date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-17 13:50:00,18.4,18.41,18.39,18.41,26000.0,14.1531,14.1608,14.1454,14.1608,26000.0
2007-07-17 13:55:00,18.41,18.41,18.39,18.39,31000.0,14.1608,14.1608,14.1454,14.1454,31000.0
2007-07-17 14:00:00,18.4,18.4,18.39,18.4,30500.0,14.1531,14.1531,14.1454,14.1531,30500.0
2007-07-17 14:05:00,18.4,18.41,18.39,18.39,24000.0,14.1531,14.1608,14.1454,14.1454,24000.0
2007-07-17 14:10:00,18.39,18.41,18.39,18.41,12000.0,14.1454,14.1608,14.1454,14.1608,12000.0
2007-07-17 14:15:00,18.41,18.41,18.4,18.41,32500.0,14.1608,14.1608,14.1531,14.1608,32500.0
2007-07-17 14:20:00,18.41,18.41,18.4,18.4,9500.0,14.1608,14.1608,14.1531,14.1531,9500.0
2007-07-17 14:25:00,18.41,18.41,18.4,18.41,24000.0,14.1608,14.1608,14.1531,14.1608,24000.0
2007-07-17 14:30:00,18.41,18.42,18.41,18.42,40000.0,14.1608,14.1685,14.1608,14.1685,40000.0
2007-07-17 14:35:00,18.42,18.42,18.42,18.42,3500.0,14.1685,14.1685,14.1685,14.1685,3500.0
2007-07-17 14:40:00,18.42,18.43,18.41,18.41,24000.0,14.1685,14.1762,14.1608,14.1608,24000.0
2007-07-17 14:45:00,18.41,18.42,18.4,18.4,7500.0,14.1608,14.1685,14.1531,14.1531,7500.0
2007-07-17 14:50:00,18.41,18.41,18.4,18.4,17500.0,14.1608,14.1608,14.1531,14.1531,17500.0
2007-07-17 14:55:00,18.4,18.42,18.4,18.42,17000.0,14.1531,14.1685,14.1531,14.1685,17000.0
2007-07-17 15:00:00,18.42,18.42,18.41,18.41,27000.0,14.1685,14.1685,14.1608,14.1608,27000.0
2007-07-17 15:05:00,18.41,18.42,18.4,18.42,13500.0,14.1608,14.1685,14.1531,14.1685,13500.0
2007-07-17 15:10:00,18.41,18.41,18.41,18.41,22500.0,14.1608,14.1608,14.1608,14.1608,22500.0
2007-07-17 15:15:00,18.42,18.42,18.41,18.41,31500.0,14.1685,14.1685,14.1608,14.1608,31500.0
2007-07-17 15:20:00,18.41,18.41,18.39,18.39,42500.0,14.1608,14.1608,14.1454,14.1454,42500.0
2007-07-17 15:25:00,18.39,18.4,18.39,18.4,41500.0,14.1454,14.1531,14.1454,14.1531,41500.0
2007-07-17 15:30:00,18.4,18.4,18.39,18.39,20500.0,14.1531,14.1531,14.1454,14.1454,20500.0
2007-07-17 15:35:00,18.39,18.39,18.38,18.38,22000.0,14.1454,14.1454,14.1377,14.1377,22000.0
2007-07-17 15:40:00,18.39,18.39,18.37,18.37,53000.0,14.1454,14.1454,14.13,14.13,53000.0
2007-07-17 15:45:00,18.37,18.38,18.37,18.38,55000.0,14.13,14.1377,14.13,14.1377,55000.0
2007-07-17 15:50:00,18.37,18.38,18.36,18.36,47000.0,14.13,14.1377,14.1223,14.1223,47000.0
2007-07-17 15:55:00,18.36,18.37,18.35,18.35,28000.0,14.1223,14.13,14.1147,14.1147,28000.0
2007-07-17 16:00:00,18.34,18.35,18.34,18.35,33500.0,14.107,14.1147,14.107,14.1147,33500.0
2007-07-17 16:05:00,18.35,18.35,18.35,18.35,0.0,14.1147,14.1147,14.1147,14.1147,0.0
2007-07-17 16:10:00,18.35,18.35,18.35,18.35,0.0,14.1147,14.1147,14.1147,14.1147,0.0
2007-07-18 09:30:00,18.28,18.28,18.22,18.23,45000.0,14.0608,14.0608,14.0147,14.0223,45000.0
2007-07-18 09:35:00,18.21,18.24,18.21,18.24,4500.0,14.007,14.03,14.007,14.03,4500.0
2007-07-18 09:40:00,18.26,18.27,18.26,18.27,4000.0,14.0454,14.0531,14.0454,14.0531,4000.0
2007-07-18 09:45:00,18.28,18.31,18.27,18.3,24500.0,14.0608,14.0839,14.0531,14.0762,24500.0
2007-07-18 09:50:00,18.3,18.31,18.27,18.27,44500.0,14.0762,14.0839,14.0531,14.0531,44500.0
2007-07-18 09:55:00,18.27,18.28,18.26,18.27,27000.0,14.0531,14.0608,14.0454,14.0531,27000.0
2007-07-18 10:00:00,18.27,18.29,18.26,18.27,78500.0,14.0531,14.0685,14.0454,14.0531,78500.0
2007-07-18 10:05:00,18.27,18.27,18.24,18.24,100500.0,14.0531,14.0531,14.03,14.03,100500.0
2007-07-18 10:10:00,18.23,18.23,18.21,18.23,134000.0,14.0223,14.0223,14.007,14.0223,134000.0
2007-07-18 10:15:00,18.22,18.24,18.21,18.24,33000.0,14.0147,14.03,14.007,14.03,33000.0
2007-07-18 10:20:00,18.23,18.23,18.23,18.23,1500.0,14.0223,14.0223,14.0223,14.0223,1500.0
2007-07-18 10:25:00,18.23,18.25,18.23,18.25,27500.0,14.0223,14.0377,14.0223,14.0377,27500.0
2007-07-18 10:30:00,18.24,18.25,18.23,18.23,75500.0,14.03,14.0377,14.0223,14.0223,75500.0
2007-07-18 10:35:00,18.23,18.25,18.22,18.24,15500.0,14.0223,14.0377,14.0147,14.03,15500.0
2007-07-18 10:40:00,18.23,18.24,18.22,18.24,5000.0,14.0223,14.03,14.0147,14.03,5000.0
2007-07-18 10:45:00,18.21,18.21,18.18,18.19,86500.0,14.007,14.007,13.9839,13.9916,86500.0
2007-07-18 10:50:00,18.19,18.2,18.17,18.2,78000.0,13.9916,13.9993,13.9762,13.9993,78000.0
2007-07-18 10:55:00,18.2,18.21,18.2,18.2,31500.0,13.9993,14.007,13.9993,13.9993,31500.0
2007-07-18 11:00:00,18.2,18.22,18.2,18.21,9000.0,13.9993,14.0147,13.9993,14.007,9000.0
2007-07-18 11:05:00,18.22,18.24,18.22,18.23,7500.0,14.0147,14.03,14.0147,14.0223,7500.0
2007-07-18 11:10:00,18.23,18.24,18.22,18.23,28000.0,14.0223,14.03,14.0147,14.0223,28000.0
2007-07-18 11:15:00,18.23,18.23,18.22,18.22,8000.0,14.0223,14.0223,14.0147,14.0147,8000.0
2007-07-18 11:20:00,18.22,18.22,18.22,18.22,11500.0,14.0147,14.0147,14.0147,14.0147,11500.0
2007-07-18 11:25:00,18.23,18.23,18.21,18.21,13000.0,14.0223,14.0223,14.007,14.007,13000.0
2007-07-18 11:30:00,18.21,18.21,18.19,18.19,18500.0,14.007,14.007,13.9916,13.9916,18500.0
2007-07-18 11:35:00,18.19,18.2,18.17,18.19,82000.0,13.9916,13.9993,13.9762,13.9916,82000.0
2007-07-18 11:40:00,18.19,18.2,18.18,18.2,15500.0,13.9916,13.9993,13.9839,13.9993,15500.0
2007-07-18 11:45:00,18.21,18.21,18.19,18.2,31500.0,14.007,14.007,13.9916,13.9993,31500.0
2007-07-18 11:50:00,18.19,18.19,18.19,18.19,6000.0,13.9916,13.9916,13.9916,13.9916,6000.0
2007-07-18 11:55:00,18.19,18.19,18.18,18.19,11000.0,13.9916,13.9916,13.9839,13.9916,11000.0
2007-07-18 12:00:00,18.18,18.19,18.17,18.19,55500.0,13.9839,13.9916,13.9762,13.9916,55500.0
2007-07-18 12:05:00,18.19,18.2,18.19,18.19,7000.0,13.9916,13.9993,13.9916,13.9916,7000.0
2007-07-18 12:10:00,18.18,18.21,18.18,18.2,13500.0,13.9839,14.007,13.9839,13.9993,13500.0
2007-07-18 12:15:00,18.2,18.2,18.16,18.16,13500.0,13.9993,13.9993,13.9685,13.9685,13500.0
2007-07-18 12:20:00,18.15,18.16,18.14,18.14,81000.0,13.9608,13.9685,13.9531,13.9531,81000.0
2007-07-18 12:25:00,18.14,18.14,18.14,18.14,500.0,13.9531,13.9531,13.9531,13.9531,500.0
2007-07-18 12:30:00,18.16,18.16,18.16,18.16,4500.0,13.9685,13.9685,13.9685,13.9685,4500.0
2007-07-18 12:35:00,18.19,18.19,18.17,18.17,4000.0,13.9916,13.9916,13.9762,13.9762,4000.0
2007-07-18 12:40:00,18.17,18.17,18.17,18.17,0.0,13.9762,13.9762,13.9762,13.9762,0.0
2007-07-18 12:45:00,18.17,18.17,18.17,18.17,0.0,13.9762,13.9762,13.9762,13.9762,0.0
2007-07-18 12:50:00,18.21,18.22,18.2,18.2,9500.0,14.007,14.0147,13.9993,13.9993,9500.0
2007-07-18 12:55:00,18.2,18.2,18.19,18.2,7000.0,13.9993,13.9993,13.9916,13.9993,7000.0
2007-07-18 13:00:00,18.2,18.2,18.18,18.19,9000.0,13.9993,13.9993,13.9839,13.9916,9000.0
2007-07-18 13:05:00,18.18,18.19,18.17,18.18,30500.0,13.9839,13.9916,13.9762,13.9839,30500.0
2007-07-18 13:10:00,18.18,18.19,18.17,18.19,11000.0,13.9839,13.9916,13.9762,13.9916,11000.0
2007-07-18 13:15:00,18.19,18.19,18.18,18.19,3000.0,13.9916,13.9916,13.9839,13.9916,3000.0
2007-07-18 13:20:00,18.19,18.21,18.19,18.2,24500.0,13.9916,14.007,13.9916,13.9993,24500.0
2007-07-18 13:25:00,18.21,18.22,18.2,18.2,20500.0,14.007,14.0147,13.9993,13.9993,20500.0
2007-07-18 13:30:00,18.2,18.21,18.19,18.21,11500.0,13.9993,14.007,13.9916,14.007,11500.0
2007-07-18 13:35:00,18.21,18.24,18.21,18.24,8000.0,14.007,14.03,14.007,14.03,8000.0
2007-07-18 13:40:00,18.23,18.25,18.23,18.24,16000.0,14.0223,14.0377,14.0223,14.03,16000.0
2007-07-18 13:45:00,18.25,18.25,18.25,18.25,4500.0,14.0377,14.0377,14.0377,14.0377,4500.0
2007-07-18 13:50:00,18.25,18.25,18.22,18.22,19500.0,14.0377,14.0377,14.0147,14.0147,19500.0
2007-07-18 13:55:00,18.22,18.23,18.21,18.23,15000.0,14.0147,14.0223,14.007,14.0223,15000.0
2007-07-18 14:00:00,18.23,18.24,18.23,18.24,10000.0,14.0223,14.03,14.0223,14.03,10000.0
2007-07-18 14:05:00,18.24,18.24,18.23,18.24,8000.0,14.03,14.03,14.0223,14.03,8000.0
2007-07-18 14:10:00,18.24,18.25,18.23,18.23,14500.0,14.03,14.0377,14.0223,14.0223,14500.0
2007-07-18 14:15:00,18.23,18.23,18.21,18.22,20500.0,14.0223,14.0223,14.007,14.0147,20500.0
2007-07-18 14:20:00,18.21,18.22,18.21,18.22,11500.0,14.007,14.0147,14.007,14.0147,11500.0
2007-07-18 14:25:00,18.2,18.21,18.2,18.21,18500.0,13.9993,14.007,13.9993,14.007,18500.0
2007-07-18 14:30:00,18.21,18.21,18.2,18.21,35500.0,14.007,14.007,13.9993,14.007,35500.0
2007-07-18 14:35:00,18.21,18.22,18.21,18.21,24500.0,14.007,14.0147,14.007,14.007,24500.0
2007-07-18 14:40:00,18.21,18.21,18.19,18.19,14000.0,14.007,14.007,13.9916,13.9916,14000.0
2007-07-18 14:45:00,18.19,18.21,18.19,18.2,25000.0,13.9916,14.007,13.9916,13.9993,25000.0
2007-07-18 14:50:00,18.2,18.22,18.2,18.22,11500.0,13.9993,14.0147,13.9993,14.0147,11500.0
2007-07-18 14:55:00,18.22,18.23,18.22,18.22,28500.0,14.0147,14.0223,14.0147,14.0147,28500.0
2007-07-18 15:00:00,18.22,18.22,18.19,18.2,16500.0,14.0147,14.0147,13.9916,13.9993,16500.0
2007-07-18 15:05:00,18.2,18.22,18.2,18.21,33500.0,13.9993,14.0147,13.9993,14.007,33500.0
2007-07-18 15:10:00,18.22,18.22,18.2,18.21,11500.0,14.0147,14.0147,13.9993,14.007,11500.0
2007-07-18 15:15:00,18.21,18.22,18.21,18.22,4500.0,14.007,14.0147,14.007,14.0147,4500.0
2007-07-18 15:20:00,18.21,18.22,18.2,18.22,35500.0,14.007,14.0147,13.9993,14.0147,35500.0
2007-07-18 15:25:00,18.23,18.23,18.21,18.21,13500.0,14.0223,14.0223,14.007,14.007,13500.0
2007-07-18 15:30:00,18.21,18.22,18.21,18.22,15000.0,14.007,14.0147,14.007,14.0147,15000.0
2007-07-18 15:35:00,18.23,18.25,18.23,18.25,41500.0,14.0223,14.0377,14.0223,14.0377,41500.0
2007-07-18 15:40:00,18.24,18.25,18.23,18.24,15000.0,14.03,14.0377,14.0223,14.03,15000.0
2007-07-18 15:45:00,18.24,18.29,18.24,18.29,50500.0,14.03,14.0685,14.03,14.0685,50500.0
2007-07-18 15:50:00,18.29,18.31,18.29,18.31,52500.0,14.0685,14.0839,14.0685,14.0839,52500.0
2007-07-18 15:55:00,18.31,18.31,18.29,18.31,46500.0,14.0839,14.0839,14.0685,14.0839,46500.0
2007-07-18 16:00:00,18.31,18.31,18.31,18.31,1500.0,14.0839,14.0839,14.0839,14.0839,1500.0
2007-07-18 16:05:00,18.31,18.31,18.31,18.31,0.0,14.0839,14.0839,14.0839,14.0839,0.0
2007-07-18 16:10:00,18.31,18.31,18.31,18.31,0.0,14.0839,14.0839,14.0839,14.0839,0.0
2007-07-19 09:30:00,18.42,18.42,18.4,18.4,23500.0,14.1685,14.1685,14.1531,14.1531,23500.0
2007-07-19 09:35:00,18.41,18.43,18.41,18.42,53000.0,14.1608,14.1762,14.1608,14.1685,53000.0
2007-07-19 09:40:00,18.42,18.42,18.41,18.41,14500.0,14.1685,14.1685,14.1608,14.1608,14500.0
2007-07-19 09:45:00,18.4,18.41,18.38,18.39,45500.0,14.1531,14.1608,14.1377,14.1454,45500.0
2007-07-19 09:50:00,18.4,18.4,18.38,18.39,43000.0,14.1531,14.1531,14.1377,14.1454,43000.0
2007-07-19 09:55:00,18.39,18.39,18.39,18.39,3000.0,14.1454,14.1454,14.1454,14.1454,3000.0
2007-07-19 10:00:00,18.38,18.38,18.37,18.38,6500.0,14.1377,14.1377,14.13,14.1377,6500.0
2007-07-19 10:05:00,18.38,18.39,18.38,18.39,29500.0,14.1377,14.1454,14.1377,14.1454,29500.0
2007-07-19 10:10:00,18.4,18.4,18.39,18.39,4000.0,14.1531,14.1531,14.1454,14.1454,4000.0
2007-07-19 10:15:00,18.39,18.39,18.39,18.39,33500.0,14.1454,14.1454,14.1454,14.1454,33500.0
2007-07-19 10:20:00,18.39,18.39,18.36,18.37,72000.0,14.1454,14.1454,14.1223,14.13,72000.0
2007-07-19 10:25:00,18.38,18.39,18.37,18.39,71000.0,14.1377,14.1454,14.13,14.1454,71000.0
2007-07-19 10:30:00,18.39,18.4,18.38,18.38,31500.0,14.1454,14.1531,14.1377,14.1377,31500.0
2007-07-19 10:35:00,18.39,18.39,18.38,18.38,33500.0,14.1454,14.1454,14.1377,14.1377,33500.0
2007-07-19 10:40:00,18.37,18.39,18.37,18.39,18500.0,14.13,14.1454,14.13,14.1454,18500.0
2007-07-19 10:45:00,18.37,18.37,18.35,18.36,25000.0,14.13,14.13,14.1147,14.1223,25000.0
2007-07-19 10:50:00,18.36,18.36,18.36,18.36,7000.0,14.1223,14.1223,14.1223,14.1223,7000.0
2007-07-19 10:55:00,18.35,18.37,18.34,18.36,135500.0,14.1147,14.13,14.107,14.1223,135500.0
2007-07-19 11:00:00,18.36,18.39,18.36,18.38,200000.0,14.1223,14.1454,14.1223,14.1377,200000.0
2007-07-19 11:05:00,18.38,18.38,18.38,18.38,3000.0,14.1377,14.1377,14.1377,14.1377,3000.0
2007-07-19 11:10:00,18.38,18.38,18.38,18.38,500.0,14.1377,14.1377,14.1377,14.1377,500.0
2007-07-19 11:15:00,18.36,18.38,18.36,18.38,6500.0,14.1223,14.1377,14.1223,14.1377,6500.0
2007-07-19 11:20:00,18.38,18.38,18.37,18.37,14500.0,14.1377,14.1377,14.13,14.13,14500.0
2007-07-19 11:25:00,18.37,18.37,18.36,18.37,19000.0,14.13,14.13,14.1223,14.13,19000.0
2007-07-19 11:30:00,18.37,18.38,18.37,18.38,3500.0,14.13,14.1377,14.13,14.1377,3500.0
2007-07-19 11:35:00,18.38,18.38,18.37,18.38,8500.0,14.1377,14.1377,14.13,14.1377,8500.0
2007-07-19 11:40:00,18.38,18.38,18.37,18.37,14500.0,14.1377,14.1377,14.13,14.13,14500.0
2007-07-19 11:45:00,18.37,18.37,18.37,18.37,2500.0,14.13,14.13,14.13,14.13,2500.0
2007-07-19 11:50:00,18.37,18.37,18.37,18.37,3500.0,14.13,14.13,14.13,14.13,3500.0
2007-07-19 11:55:00,18.37,18.37,18.37,18.37,1000.0,14.13,14.13,14.13,14.13,1000.0
2007-07-19 12:00:00,18.36,18.36,18.36,18.36,3000.0,14.1223,14.1223,14.1223,14.1223,3000.0
2007-07-19 12:05:00,18.36,18.37,18.36,18.37,8000.0,14.1223,14.13,14.1223,14.13,8000.0
2007-07-19 12:10:00,18.38,18.39,18.38,18.39,2500.0,14.1377,14.1454,14.1377,14.1454,2500.0
2007-07-19 12:15:00,18.38,18.39,18.38,18.39,4500.0,14.1377,14.1454,14.1377,14.1454,4500.0
2007-07-19 12:20:00,18.39,18.39,18.38,18.39,6500.0,14.1454,14.1454,14.1377,14.1454,6500.0
2007-07-19 12:25:00,18.4,18.4,18.4,18.4,10500.0,14.1531,14.1531,14.1531,14.1531,10500.0
2007-07-19 12:30:00,18.4,18.4,18.38,18.38,11500.0,14.1531,14.1531,14.1377,14.1377,11500.0
2007-07-19 12:35:00,18.38,18.39,18.38,18.38,2000.0,14.1377,14.1454,14.1377,14.1377,2000.0
2007-07-19 12:40:00,18.39,18.39,18.39,18.39,1500.0,14.1454,14.1454,14.1454,14.1454,1500.0
2007-07-19 12:45:00,18.4,18.4,18.4,18.4,1000.0,14.1531,14.1531,14.1531,14.1531,1000.0
2007-07-19 12:50:00,18.4,18.41,18.4,18.4,4000.0,14.1531,14.1608,14.1531,14.1531,4000.0
2007-07-19 12:55:00,18.4,18.4,18.39,18.39,10000.0,14.1531,14.1531,14.1454,14.1454,10000.0
2007-07-19 13:00:00,18.4,18.4,18.4,18.4,4000.0,14.1531,14.1531,14.1531,14.1531,4000.0
2007-07-19 13:05:00,18.39,18.39,18.38,18.38,4000.0,14.1454,14.1454,14.1377,14.1377,4000.0
2007-07-19 13:10:00,18.39,18.39,18.39,18.39,24000.0,14.1454,14.1454,14.1454,14.1454,24000.0
2007-07-19 13:15:00,18.39,18.4,18.38,18.4,34000.0,14.1454,14.1531,14.1377,14.1531,34000.0
2007-07-19 13:20:00,18.4,18.4,18.4,18.4,30500.0,14.1531,14.1531,14.1531,14.1531,30500.0
2007-07-19 13:25:00,18.39,18.4,18.38,18.39,69000.0,14.1454,14.1531,14.1377,14.1454,69000.0
2007-07-19 13:30:00,18.38,18.39,18.38,18.39,9500.0,14.1377,14.1454,14.1377,14.1454,9500.0
2007-07-19 13:35:00,18.39,18.39,18.39,18.39,3500.0,14.1454,14.1454,14.1454,14.1454,3500.0
2007-07-19 13:40:00,18.39,18.39,18.39,18.39,6500.0,14.1454,14.1454,14.1454,14.1454,6500.0
2007-07-19 13:45:00,18.39,18.4,18.39,18.4,10000.0,14.1454,14.1531,14.1454,14.1531,10000.0
2007-07-19 13:50:00,18.41,18.41,18.4,18.4,14000.0,14.1608,14.1608,14.1531,14.1531,14000.0
2007-07-19 13:55:00,18.4,18.4,18.4,18.4,1000.0,14.1531,14.1531,14.1531,14.1531,1000.0
2007-07-19 14:00:00,18.4,18.4,18.38,18.38,20500.0,14.1531,14.1531,14.1377,14.1377,20500.0
2007-07-19 14:05:00,18.38,18.39,18.38,18.39,10000.0,14.1377,14.1454,14.1377,14.1454,10000.0
2007-07-19 14:10:00,18.39,18.39,18.36,18.37,63000.0,14.1454,14.1454,14.1223,14.13,63000.0
2007-07-19 14:15:00,18.38,18.38,18.38,18.38,4500.0,14.1377,14.1377,14.1377,14.1377,4500.0
2007-07-19 14:20:00,18.38,18.39,18.38,18.38,58000.0,14.1377,14.1454,14.1377,14.1377,58000.0
2007-07-19 14:25:00,18.38,18.38,18.38,18.38,3500.0,14.1377,14.1377,14.1377,14.1377,3500.0
2007-07-19 14:30:00,18.38,18.38,18.38,18.38,4000.0,14.1377,14.1377,14.1377,14.1377,4000.0
2007-07-19 14:35:00,18.38,18.38,18.38,18.38,7000.0,14.1377,14.1377,14.1377,14.1377,7000.0
2007-07-19 14:40:00,18.38,18.39,18.37,18.39,9000.0,14.1377,14.1454,14.13,14.1454,9000.0
2007-07-19 14:45:00,18.38,18.4,18.38,18.4,4000.0,14.1377,14.1531,14.1377,14.1531,4000.0
2007-07-19 14:50:00,18.39,18.39,18.39,18.39,2500.0,14.1454,14.1454,14.1454,14.1454,2500.0
2007-07-19 14:55:00,18.39,18.39,18.39,18.39,16000.0,14.1454,14.1454,14.1454,14.1454,16000.0
2007-07-19 15:00:00,18.39,18.39,18.39,18.39,6500.0,14.1454,14.1454,14.1454,14.1454,6500.0
2007-07-19 15:05:00,18.4,18.41,18.4,18.41,5500.0,14.1531,14.1608,14.1531,14.1608,5500.0
2007-07-19 15:10:00,18.41,18.42,18.41,18.41,11500.0,14.1608,14.1685,14.1608,14.1608,11500.0
2007-07-19 15:15:00,18.4,18.4,18.4,18.4,4500.0,14.1531,14.1531,14.1531,14.1531,4500.0
2007-07-19 15:20:00,18.39,18.4,18.39,18.4,13000.0,14.1454,14.1531,14.1454,14.1531,13000.0
2007-07-19 15:25:00,18.4,18.41,18.4,18.41,11500.0,14.1531,14.1608,14.1531,14.1608,11500.0
2007-07-19 15:30:00,18.41,18.41,18.4,18.41,13000.0,14.1608,14.1608,14.1531,14.1608,13000.0
2007-07-19 15:35:00,18.41,18.41,18.4,18.41,8500.0,14.1608,14.1608,14.1531,14.1608,8500.0
2007-07-19 15:40:00,18.41,18.41,18.4,18.41,23500.0,14.1608,14.1608,14.1531,14.1608,23500.0
2007-07-19 15:45:00,18.41,18.41,18.4,18.4,11000.0,14.1608,14.1608,14.1531,14.1531,11000.0
2007-07-19 15:50:00,18.4,18.41,18.4,18.4,15500.0,14.1531,14.1608,14.1531,14.1531,15500.0
2007-07-19 15:55:00,18.4,18.41,18.39,18.39,6500.0,14.1531,14.1608,14.1454,14.1454,6500.0
2007-07-19 16:00:00,18.39,18.39,18.38,18.38,21500.0,14.1454,14.1454,14.1377,14.1377,21500.0
2007-07-19 16:05:00,18.38,18.38,18.38,18.38,0.0,14.1377,14.1377,14.1377,14.1377,0.0
2007-07-19 16:10:00,18.38,18.38,18.38,18.38,0.0,14.1377,14.1377,14.1377,14.1377,0.0
2007-07-20 09:30:00,18.36,18.37,18.34,18.36,56000.0,14.1223,14.13,14.107,14.1223,56000.0
2007-07-20 09:35:00,18.37,18.37,18.34,18.34,17000.0,14.13,14.13,14.107,14.107,17000.0
2007-07-20 09:40:00,18.35,18.35,18.33,18.33,2000.0,14.1147,14.1147,14.0993,14.0993,2000.0
2007-07-20 09:45:00,18.33,18.33,18.32,18.32,33000.0,14.0993,14.0993,14.0916,14.0916,33000.0
2007-07-20 09:50:00,18.32,18.33,18.3,18.3,30000.0,14.0916,14.0993,14.0762,14.0762,30000.0
2007-07-20 09:55:00,18.29,18.29,18.26,18.27,28000.0,14.0685,14.0685,14.0454,14.0531,28000.0
2007-07-20 10:00:00,18.27,18.27,18.25,18.26,19000.0,14.0531,14.0531,14.0377,14.0454,19000.0
2007-07-20 10:05:00,18.26,18.28,18.26,18.28,55000.0,14.0454,14.0608,14.0454,14.0608,55000.0
2007-07-20 10:10:00,18.26,18.3,18.26,18.3,32500.0,14.0454,14.0762,14.0454,14.0762,32500.0
2007-07-20 10:15:00,18.29,18.29,18.28,18.29,6000.0,14.0685,14.0685,14.0608,14.0685,6000.0
2007-07-20 10:20:00,18.29,18.29,18.27,18.28,16500.0,14.0685,14.0685,14.0531,14.0608,16500.0
2007-07-20 10:25:00,18.28,18.28,18.28,18.28,500.0,14.0608,14.0608,14.0608,14.0608,500.0
2007-07-20 10:30:00,18.3,18.31,18.29,18.29,73000.0,14.0762,14.0839,14.0685,14.0685,73000.0
2007-07-20 10:35:00,18.29,18.29,18.26,18.27,12500.0,14.0685,14.0685,14.0454,14.0531,12500.0
2007-07-20 10:40:00,18.27,18.28,18.26,18.26,58500.0,14.0531,14.0608,14.0454,14.0454,58500.0
2007-07-20 10:45:00,18.26,18.26,18.22,18.23,41500.0,14.0454,14.0454,14.0147,14.0223,41500.0
2007-07-20 10:50:00,18.24,18.26,18.24,18.26,25500.0,14.03,14.0454,14.03,14.0454,25500.0
2007-07-20 10:55:00,18.26,18.27,18.25,18.27,22500.0,14.0454,14.0531,14.0377,14.0531,22500.0
2007-07-20 11:00:00,18.27,18.27,18.26,18.26,17500.0,14.0531,14.0531,14.0454,14.0454,17500.0
2007-07-20 11:05:00,18.27,18.27,18.26,18.26,16500.0,14.0531,14.0531,14.0454,14.0454,16500.0
2007-07-20 11:10:00,18.27,18.28,18.27,18.27,45000.0,14.0531,14.0608,14.0531,14.0531,45000.0
2007-07-20 11:15:00,18.27,18.27,18.25,18.25,14000.0,14.0531,14.0531,14.0377,14.0377,14000.0
2007-07-20 11:20:00,18.24,18.24,18.22,18.22,144500.0,14.03,14.03,14.0147,14.0147,144500.0
2007-07-20 11:25:00,18.21,18.21,18.19,18.2,31000.0,14.007,14.007,13.9916,13.9993,31000.0
2007-07-20 11:30:00,18.2,18.21,18.19,18.21,9500.0,13.9993,14.007,13.9916,14.007,9500.0
2007-07-20 11:35:00,18.21,18.21,18.16,18.16,20000.0,14.007,14.007,13.9685,13.9685,20000.0
2007-07-20 11:40:00,18.16,18.19,18.16,18.16,66000.0,13.9685,13.9916,13.9685,13.9685,66000.0
2007-07-20 11:45:00,18.15,18.17,18.15,18.16,75000.0,13.9608,13.9762,13.9608,13.9685,75000.0
2007-07-20 11:50:00,18.16,18.16,18.14,18.14,68500.0,13.9685,13.9685,13.9531,13.9531,68500.0
2007-07-20 11:55:00,18.15,18.15,18.14,18.14,14000.0,13.9608,13.9608,13.9531,13.9531,14000.0
2007-07-20 12:00:00,18.14,18.14,18.11,18.11,24500.0,13.9531,13.9531,13.93,13.93,24500.0
2007-07-20 12:05:00,18.12,18.16,18.12,18.14,13000.0,13.9377,13.9685,13.9377,13.9531,13000.0
2007-07-20 12:10:00,18.15,18.15,18.14,18.15,11000.0,13.9608,13.9608,13.9531,13.9608,11000.0
2007-07-20 12:15:00,18.14,18.15,18.14,18.14,21500.0,13.9531,13.9608,13.9531,13.9531,21500.0
2007-07-20 12:20:00,18.14,18.17,18.14,18.16,24500.0,13.9531,13.9762,13.9531,13.9685,24500.0
2007-07-20 12:25:00,18.17,18.2,18.17,18.2,117500.0,13.9762,13.9993,13.9762,13.9993,117500.0
2007-07-20 12:30:00,18.21,18.21,18.19,18.19,32500.0,14.007,14.007,13.9916,13.9916,32500.0
2007-07-20 12:35:00,18.19,18.19,18.18,18.19,14500.0,13.9916,13.9916,13.9839,13.9916,14500.0
2007-07-20 12:40:00,18.19,18.19,18.18,18.18,10000.0,13.9916,13.9916,13.9839,13.9839,10000.0
2007-07-20 12:45:00,18.17,18.19,18.17,18.17,22000.0,13.9762,13.9916,13.9762,13.9762,22000.0
2007-07-20 12:50:00,18.17,18.18,18.16,18.16,8000.0,13.9762,13.9839,13.9685,13.9685,8000.0
2007-07-20 12:55:00,18.15,18.15,18.13,18.14,89500.0,13.9608,13.9608,13.9454,13.9531,89500.0
2007-07-20 13:00:00,18.14,18.15,18.14,18.15,19500.0,13.9531,13.9608,13.9531,13.9608,19500.0
2007-07-20 13:05:00,18.15,18.16,18.15,18.16,2000.0,13.9608,13.9685,13.9608,13.9685,2000.0
2007-07-20 13:10:00,18.17,18.18,18.17,18.17,6000.0,13.9762,13.9839,13.9762,13.9762,6000.0
2007-07-20 13:15:00,18.17,18.2,18.17,18.2,62500.0,13.9762,13.9993,13.9762,13.9993,62500.0
2007-07-20 13:20:00,18.19,18.21,18.19,18.21,4000.0,13.9916,14.007,13.9916,14.007,4000.0
2007-07-20 13:25:00,18.21,18.21,18.19,18.19,11000.0,14.007,14.007,13.9916,13.9916,11000.0
2007-07-20 13:30:00,18.19,18.19,18.18,18.19,11500.0,13.9916,13.9916,13.9839,13.9916,11500.0
2007-07-20 13:35:00,18.19,18.21,18.19,18.21,10500.0,13.9916,14.007,13.9916,14.007,10500.0
2007-07-20 13:40:00,18.22,18.23,18.21,18.22,31000.0,14.0147,14.0223,14.007,14.0147,31000.0
2007-07-20 13:45:00,18.21,18.23,18.21,18.23,7500.0,14.007,14.0223,14.007,14.0223,7500.0
2007-07-20 13:50:00,18.23,18.26,18.23,18.24,45000.0,14.0223,14.0454,14.0223,14.03,45000.0
2007-07-20 13:55:00,18.24,18.25,18.22,18.23,28500.0,14.03,14.0377,14.0147,14.0223,28500.0
2007-07-20 14:00:00,18.21,18.22,18.21,18.22,7000.0,14.007,14.0147,14.007,14.0147,7000.0
2007-07-20 14:05:00,18.23,18.3,18.23,18.3,109000.0,14.0223,14.0762,14.0223,14.0762,109000.0
2007-07-20 14:10:00,18.29,18.29,18.28,18.28,18500.0,14.0685,14.0685,14.0608,14.0608,18500.0
2007-07-20 14:15:00,18.27,18.3,18.26,18.29,48500.0,14.0531,14.0762,14.0454,14.0685,48500.0
2007-07-20 14:20:00,18.3,18.3,18.28,18.29,13500.0,14.0762,14.0762,14.0608,14.0685,13500.0
2007-07-20 14:25:00,18.3,18.3,18.27,18.27,46000.0,14.0762,14.0762,14.0531,14.0531,46000.0
2007-07-20 14:30:00,18.26,18.26,18.24,18.25,64500.0,14.0454,14.0454,14.03,14.0377,64500.0
2007-07-20 14:35:00,18.25,18.25,18.23,18.23,7000.0,14.0377,14.0377,14.0223,14.0223,7000.0
2007-07-20 14:40:00,18.23,18.23,18.22,18.23,16500.0,14.0223,14.0223,14.0147,14.0223,16500.0
2007-07-20 14:45:00,18.22,18.23,18.22,18.23,1500.0,14.0147,14.0223,14.0147,14.0223,1500.0
2007-07-20 14:50:00,18.23,18.23,18.23,18.23,0.0,14.0223,14.0223,14.0223,14.0223,0.0
2007-07-20 14:55:00,18.24,18.25,18.24,18.25,5000.0,14.03,14.0377,14.03,14.0377,5000.0
2007-07-20 15:00:00,18.25,18.27,18.25,18.27,1500.0,14.0377,14.0531,14.0377,14.0531,1500.0
2007-07-20 15:05:00,18.26,18.27,18.23,18.23,4500.0,14.0454,14.0531,14.0223,14.0223,4500.0
2007-07-20 15:10:00,18.23,18.23,18.21,18.22,21000.0,14.0223,14.0223,14.007,14.0147,21000.0
2007-07-20 15:15:00,18.23,18.23,18.23,18.23,2500.0,14.0223,14.0223,14.0223,14.0223,2500.0
2007-07-20 15:20:00,18.23,18.26,18.23,18.24,6000.0,14.0223,14.0454,14.0223,14.03,6000.0
2007-07-20 15:25:00,18.25,18.25,18.25,18.25,7500.0,14.0377,14.0377,14.0377,14.0377,7500.0
2007-07-20 15:30:00,18.24,18.24,18.2,18.2,53000.0,14.03,14.03,13.9993,13.9993,53000.0
2007-07-20 15:35:00,18.21,18.21,18.2,18.2,15500.0,14.007,14.007,13.9993,13.9993,15500.0
2007-07-20 15:40:00,18.21,18.21,18.2,18.21,22000.0,14.007,14.007,13.9993,14.007,22000.0
2007-07-20 15:45:00,18.2,18.2,18.2,18.2,42500.0,13.9993,13.9993,13.9993,13.9993,42500.0
2007-07-20 15:50:00,18.19,18.2,18.18,18.18,20000.0,13.9916,13.9993,13.9839,13.9839,20000.0
2007-07-20 15:55:00,18.18,18.2,18.18,18.19,17500.0,13.9839,13.9993,13.9839,13.9916,17500.0
2007-07-20 16:00:00,18.18,18.19,18.18,18.19,27500.0,13.9839,13.9916,13.9839,13.9916,27500.0
2007-07-20 16:05:00,18.19,18.19,18.19,18.19,0.0,13.9916,13.9916,13.9916,13.9916,0.0
2007-07-20 16:10:00,18.2,18.2,18.2,18.2,12000.0,13.9993,13.9993,13.9993,13.9993,12000.0
2007-07-23 09:30:00,18.28,18.28,18.27,18.27,31000.0,14.0608,14.0608,14.0531,14.0531,31000.0
2007-07-23 09:35:00,18.26,18.27,18.25,18.25,62500.0,14.0454,14.0531,14.0377,14.0377,62500.0
2007-07-23 09:40:00,18.26,18.26,18.25,18.25,11500.0,14.0454,14.0454,14.0377,14.0377,11500.0
2007-07-23 09:45:00,18.27,18.27,18.24,18.25,17000.0,14.0531,14.0531,14.03,14.0377,17000.0
2007-07-23 09:50:00,18.26,18.27,18.26,18.27,31000.0,14.0454,14.0531,14.0454,14.0531,31000.0
2007-07-23 09:55:00,18.27,18.27,18.25,18.25,22500.0,14.0531,14.0531,14.0377,14.0377,22500.0
2007-07-23 10:00:00,18.25,18.28,18.25,18.25,55500.0,14.0377,14.0608,14.0377,14.0377,55500.0
2007-07-23 10:05:00,18.25,18.25,18.22,18.22,40000.0,14.0377,14.0377,14.0147,14.0147,40000.0
2007-07-23 10:10:00,18.23,18.23,18.21,18.21,21000.0,14.0223,14.0223,14.007,14.007,21000.0
2007-07-23 10:15:00,18.2,18.22,18.2,18.21,64500.0,13.9993,14.0147,13.9993,14.007,64500.0
2007-07-23 10:20:00,18.2,18.23,18.2,18.22,10500.0,13.9993,14.0223,13.9993,14.0147,10500.0
2007-07-23 10:25:00,18.23,18.23,18.22,18.23,23500.0,14.0223,14.0223,14.0147,14.0223,23500.0
2007-07-23 10:30:00,18.23,18.24,18.23,18.24,22000.0,14.0223,14.03,14.0223,14.03,22000.0
2007-07-23 10:35:00,18.24,18.24,18.23,18.23,12500.0,14.03,14.03,14.0223,14.0223,12500.0
2007-07-23 10:40:00,18.23,18.23,18.22,18.22,44500.0,14.0223,14.0223,14.0147,14.0147,44500.0
2007-07-23 10:45:00,18.23,18.23,18.22,18.22,34500.0,14.0223,14.0223,14.0147,14.0147,34500.0
2007-07-23 10:50:00,18.22,18.23,18.22,18.23,41500.0,14.0147,14.0223,14.0147,14.0223,41500.0
2007-07-23 10:55:00,18.24,18.26,18.24,18.26,28000.0,14.03,14.0454,14.03,14.0454,28000.0
2007-07-23 11:00:00,18.28,18.28,18.26,18.26,42500.0,14.0608,14.0608,14.0454,14.0454,42500.0
2007-07-23 11:05:00,18.26,18.26,18.26,18.26,3500.0,14.0454,14.0454,14.0454,14.0454,3500.0
2007-07-23 11:10:00,18.25,18.25,18.24,18.24,14500.0,14.0377,14.0377,14.03,14.03,14500.0
2007-07-23 11:15:00,18.25,18.25,18.24,18.25,6500.0,14.0377,14.0377,14.03,14.0377,6500.0
2007-07-23 11:20:00,18.25,18.26,18.24,18.24,3500.0,14.0377,14.0454,14.03,14.03,3500.0
2007-07-23 11:25:00,18.24,18.25,18.24,18.25,3500.0,14.03,14.0377,14.03,14.0377,3500.0
2007-07-23 11:30:00,18.26,18.27,18.26,18.27,49000.0,14.0454,14.0531,14.0454,14.0531,49000.0
2007-07-23 11:35:00,18.27,18.27,18.26,18.26,7000.0,14.0531,14.0531,14.0454,14.0454,7000.0
2007-07-23 11:40:00,18.25,18.25,18.24,18.24,3000.0,14.0377,14.0377,14.03,14.03,3000.0
2007-07-23 11:45:00,18.24,18.24,18.23,18.23,5000.0,14.03,14.03,14.0223,14.0223,5000.0
2007-07-23 11:50:00,18.23,18.24,18.23,18.24,7500.0,14.0223,14.03,14.0223,14.03,7500.0
2007-07-23 11:55:00,18.24,18.24,18.24,18.24,4000.0,14.03,14.03,14.03,14.03,4000.0
2007-07-23 12:00:00,18.24,18.24,18.23,18.23,2500.0,14.03,14.03,14.0223,14.0223,2500.0
2007-07-23 12:05:00,18.24,18.24,18.23,18.24,2000.0,14.03,14.03,14.0223,14.03,2000.0
2007-07-23 12:10:00,18.24,18.25,18.24,18.25,12000.0,14.03,14.0377,14.03,14.0377,12000.0
2007-07-23 12:15:00,18.25,18.25,18.24,18.24,32500.0,14.0377,14.0377,14.03,14.03,32500.0
2007-07-23 12:20:00,18.23,18.23,18.23,18.23,1500.0,14.0223,14.0223,14.0223,14.0223,1500.0
2007-07-23 12:25:00,18.23,18.23,18.22,18.23,5500.0,14.0223,14.0223,14.0147,14.0223,5500.0
2007-07-23 12:30:00,18.23,18.24,18.23,18.24,37000.0,14.0223,14.03,14.0223,14.03,37000.0
2007-07-23 12:35:00,18.24,18.24,18.23,18.24,10000.0,14.03,14.03,14.0223,14.03,10000.0
2007-07-23 12:40:00,18.24,18.25,18.24,18.24,5000.0,14.03,14.0377,14.03,14.03,5000.0
2007-07-23 12:45:00,18.24,18.25,18.24,18.25,3000.0,14.03,14.0377,14.03,14.0377,3000.0
2007-07-23 12:50:00,18.25,18.25,18.25,18.25,2000.0,14.0377,14.0377,14.0377,14.0377,2000.0
2007-07-23 12:55:00,18.25,18.25,18.23,18.23,4500.0,14.0377,14.0377,14.0223,14.0223,4500.0
2007-07-23 13:00:00,18.24,18.24,18.23,18.23,2500.0,14.03,14.03,14.0223,14.0223,2500.0
2007-07-23 13:05:00,18.24,18.24,18.23,18.23,5000.0,14.03,14.03,14.0223,14.0223,5000.0
2007-07-23 13:10:00,18.22,18.23,18.22,18.23,4500.0,14.0147,14.0223,14.0147,14.0223,4500.0
2007-07-23 13:15:00,18.23,18.23,18.23,18.23,3000.0,14.0223,14.0223,14.0223,14.0223,3000.0
2007-07-23 13:20:00,18.22,18.23,18.22,18.22,17500.0,14.0147,14.0223,14.0147,14.0147,17500.0
2007-07-23 13:25:00,18.22,18.22,18.21,18.21,2000.0,14.0147,14.0147,14.007,14.007,2000.0
2007-07-23 13:30:00,18.21,18.21,18.2,18.21,2500.0,14.007,14.007,13.9993,14.007,2500.0
2007-07-23 13:35:00,18.21,18.22,18.21,18.21,3500.0,14.007,14.0147,14.007,14.007,3500.0
2007-07-23 13:40:00,18.22,18.22,18.21,18.21,6000.0,14.0147,14.0147,14.007,14.007,6000.0
2007-07-23 13:45:00,18.21,18.21,18.21,18.21,4000.0,14.007,14.007,14.007,14.007,4000.0
2007-07-23 13:50:00,18.21,18.21,18.21,18.21,1000.0,14.007,14.007,14.007,14.007,1000.0
2007-07-23 13:55:00,18.2,18.2,18.19,18.19,14500.0,13.9993,13.9993,13.9916,13.9916,14500.0
2007-07-23 14:00:00,18.2,18.2,18.18,18.18,27500.0,13.9993,13.9993,13.9839,13.9839,27500.0
2007-07-23 14:05:00,18.17,18.17,18.16,18.16,31000.0,13.9762,13.9762,13.9685,13.9685,31000.0
2007-07-23 14:10:00,18.16,18.16,18.14,18.16,15500.0,13.9685,13.9685,13.9531,13.9685,15500.0
2007-07-23 14:15:00,18.16,18.17,18.16,18.16,2500.0,13.9685,13.9762,13.9685,13.9685,2500.0
2007-07-23 14:20:00,18.18,18.18,18.17,18.18,5000.0,13.9839,13.9839,13.9762,13.9839,5000.0
2007-07-23 14:25:00,18.18,18.18,18.16,18.17,15500.0,13.9839,13.9839,13.9685,13.9762,15500.0
2007-07-23 14:30:00,18.17,18.19,18.17,18.17,13500.0,13.9762,13.9916,13.9762,13.9762,13500.0
2007-07-23 14:35:00,18.19,18.19,18.18,18.18,4500.0,13.9916,13.9916,13.9839,13.9839,4500.0
2007-07-23 14:40:00,18.18,18.19,18.18,18.19,15500.0,13.9839,13.9916,13.9839,13.9916,15500.0
2007-07-23 14:45:00,18.2,18.2,18.2,18.2,15000.0,13.9993,13.9993,13.9993,13.9993,15000.0
2007-07-23 14:50:00,18.21,18.21,18.19,18.19,69500.0,14.007,14.007,13.9916,13.9916,69500.0
2007-07-23 14:55:00,18.2,18.2,18.19,18.19,13500.0,13.9993,13.9993,13.9916,13.9916,13500.0
2007-07-23 15:00:00,18.19,18.2,18.17,18.18,57000.0,13.9916,13.9993,13.9762,13.9839,57000.0
2007-07-23 15:05:00,18.18,18.18,18.17,18.18,40000.0,13.9839,13.9839,13.9762,13.9839,40000.0
2007-07-23 15:10:00,18.18,18.19,18.17,18.18,72000.0,13.9839,13.9916,13.9762,13.9839,72000.0
2007-07-23 15:15:00,18.18,18.19,18.17,18.19,62000.0,13.9839,13.9916,13.9762,13.9916,62000.0
2007-07-23 15:20:00,18.18,18.2,18.18,18.2,36000.0,13.9839,13.9993,13.9839,13.9993,36000.0
2007-07-23 15:25:00,18.19,18.2,18.19,18.19,63000.0,13.9916,13.9993,13.9916,13.9916,63000.0
2007-07-23 15:30:00,18.19,18.19,18.17,18.18,122500.0,13.9916,13.9916,13.9762,13.9839,122500.0
2007-07-23 15:35:00,18.18,18.18,18.15,18.16,100000.0,13.9839,13.9839,13.9608,13.9685,100000.0
2007-07-23 15:40:00,18.16,18.18,18.16,18.17,72000.0,13.9685,13.9839,13.9685,13.9762,72000.0
2007-07-23 15:45:00,18.17,18.17,18.16,18.16,65500.0,13.9762,13.9762,13.9685,13.9685,65500.0
2007-07-23 15:50:00,18.17,18.18,18.16,18.17,226500.0,13.9762,13.9839,13.9685,13.9762,226500.0
2007-07-23 15:55:00,18.17,18.17,18.16,18.17,58000.0,13.9762,13.9762,13.9685,13.9762,58000.0
2007-07-23 16:00:00,18.17,18.17,18.16,18.16,60000.0,13.9762,13.9762,13.9685,13.9685,60000.0
2007-07-23 16:05:00,18.16,18.16,18.16,18.16,26500.0,13.9685,13.9685,13.9685,13.9685,26500.0
2007-07-23 16:10:00,18.15,18.15,18.14,18.14,15000.0,13.9608,13.9608,13.9531,13.9531,15000.0
2007-07-24 09:30:00,17.99,18.01,17.98,17.99,18500.0,13.8377,13.8531,13.8301,13.8377,18500.0
2007-07-24 09:35:00,18.0,18.01,17.95,17.95,70500.0,13.8454,13.8531,13.807,13.807,70500.0
2007-07-24 09:40:00,17.95,17.95,17.94,17.94,100000.0,13.807,13.807,13.7993,13.7993,100000.0
2007-07-24 09:45:00,17.94,17.95,17.93,17.93,79000.0,13.7993,13.807,13.7916,13.7916,79000.0
2007-07-24 09:50:00,17.93,17.95,17.93,17.95,95000.0,13.7916,13.807,13.7916,13.807,95000.0
2007-07-24 09:55:00,17.95,17.97,17.95,17.96,116000.0,13.807,13.8224,13.807,13.8147,116000.0
2007-07-24 10:00:00,17.97,17.99,17.96,17.97,34500.0,13.8224,13.8377,13.8147,13.8224,34500.0
2007-07-24 10:05:00,17.97,17.97,17.91,17.91,186000.0,13.8224,13.8224,13.7762,13.7762,186000.0
2007-07-24 10:10:00,17.91,17.92,17.91,17.92,43500.0,13.7762,13.7839,13.7762,13.7839,43500.0
2007-07-24 10:15:00,17.92,17.95,17.92,17.95,56000.0,13.7839,13.807,13.7839,13.807,56000.0
2007-07-24 10:20:00,17.93,17.94,17.93,17.94,3000.0,13.7916,13.7993,13.7916,13.7993,3000.0
2007-07-24 10:25:00,17.93,17.94,17.93,17.94,11500.0,13.7916,13.7993,13.7916,13.7993,11500.0
2007-07-24 10:30:00,17.93,17.93,17.92,17.93,15000.0,13.7916,13.7916,13.7839,13.7916,15000.0
2007-07-24 10:35:00,17.93,17.94,17.93,17.94,8500.0,13.7916,13.7993,13.7916,13.7993,8500.0
2007-07-24 10:40:00,17.96,17.98,17.95,17.96,48500.0,13.8147,13.8301,13.807,13.8147,48500.0
2007-07-24 10:45:00,17.96,17.96,17.95,17.95,39000.0,13.8147,13.8147,13.807,13.807,39000.0
2007-07-24 10:50:00,17.95,17.95,17.94,17.95,14500.0,13.807,13.807,13.7993,13.807,14500.0
2007-07-24 10:55:00,17.95,17.96,17.95,17.96,12000.0,13.807,13.8147,13.807,13.8147,12000.0
2007-07-24 11:00:00,17.95,17.95,17.95,17.95,1000.0,13.807,13.807,13.807,13.807,1000.0
2007-07-24 11:05:00,17.95,17.96,17.95,17.95,11000.0,13.807,13.8147,13.807,13.807,11000.0
2007-07-24 11:10:00,17.95,17.96,17.95,17.96,54000.0,13.807,13.8147,13.807,13.8147,54000.0
2007-07-24 11:15:00,17.96,17.98,17.96,17.97,13000.0,13.8147,13.8301,13.8147,13.8224,13000.0
2007-07-24 11:20:00,17.97,17.97,17.94,17.94,55000.0,13.8224,13.8224,13.7993,13.7993,55000.0
2007-07-24 11:25:00,17.95,17.95,17.93,17.95,58500.0,13.807,13.807,13.7916,13.807,58500.0
2007-07-24 11:30:00,17.94,17.94,17.93,17.93,46500.0,13.7993,13.7993,13.7916,13.7916,46500.0
2007-07-24 11:35:00,17.93,17.94,17.93,17.93,84000.0,13.7916,13.7993,13.7916,13.7916,84000.0
2007-07-24 11:40:00,17.93,17.94,17.93,17.94,15500.0,13.7916,13.7993,13.7916,13.7993,15500.0
2007-07-24 11:45:00,17.94,17.94,17.92,17.92,29500.0,13.7993,13.7993,13.7839,13.7839,29500.0
2007-07-24 11:50:00,17.92,17.93,17.92,17.93,7000.0,13.7839,13.7916,13.7839,13.7916,7000.0
2007-07-24 11:55:00,17.93,17.94,17.93,17.94,7500.0,13.7916,13.7993,13.7916,13.7993,7500.0
2007-07-24 12:00:00,17.95,17.95,17.94,17.94,3000.0,13.807,13.807,13.7993,13.7993,3000.0
2007-07-24 12:05:00,17.93,17.93,17.92,17.92,20500.0,13.7916,13.7916,13.7839,13.7839,20500.0
2007-07-24 12:10:00,17.92,17.93,17.9,17.93,58500.0,13.7839,13.7916,13.7685,13.7916,58500.0
2007-07-24 12:15:00,17.93,17.93,17.93,17.93,10500.0,13.7916,13.7916,13.7916,13.7916,10500.0
2007-07-24 12:20:00,17.94,17.94,17.93,17.94,33000.0,13.7993,13.7993,13.7916,13.7993,33000.0
2007-07-24 12:25:00,17.95,17.96,17.94,17.95,28000.0,13.807,13.8147,13.7993,13.807,28000.0
2007-07-24 12:30:00,17.97,17.98,17.97,17.97,7000.0,13.8224,13.8301,13.8224,13.8224,7000.0
2007-07-24 12:35:00,17.96,17.97,17.95,17.96,24000.0,13.8147,13.8224,13.807,13.8147,24000.0
2007-07-24 12:40:00,17.96,17.97,17.96,17.97,2000.0,13.8147,13.8224,13.8147,13.8224,2000.0
2007-07-24 12:45:00,17.98,17.98,17.95,17.95,21000.0,13.8301,13.8301,13.807,13.807,21000.0
2007-07-24 12:50:00,17.95,17.97,17.94,17.97,14500.0,13.807,13.8224,13.7993,13.8224,14500.0
2007-07-24 12:55:00,17.96,17.96,17.95,17.96,28500.0,13.8147,13.8147,13.807,13.8147,28500.0
2007-07-24 13:00:00,17.96,17.97,17.95,17.95,3000.0,13.8147,13.8224,13.807,13.807,3000.0
2007-07-24 13:05:00,17.95,17.95,17.94,17.95,21000.0,13.807,13.807,13.7993,13.807,21000.0
2007-07-24 13:10:00,17.96,17.96,17.95,17.95,2500.0,13.8147,13.8147,13.807,13.807,2500.0
2007-07-24 13:15:00,17.95,17.96,17.95,17.96,8000.0,13.807,13.8147,13.807,13.8147,8000.0
2007-07-24 13:20:00,17.95,17.96,17.95,17.96,13000.0,13.807,13.8147,13.807,13.8147,13000.0
2007-07-24 13:25:00,17.97,17.97,17.95,17.95,8500.0,13.8224,13.8224,13.807,13.807,8500.0
2007-07-24 13:30:00,17.95,17.96,17.94,17.96,17500.0,13.807,13.8147,13.7993,13.8147,17500.0
2007-07-24 13:35:00,17.96,17.97,17.96,17.96,5500.0,13.8147,13.8224,13.8147,13.8147,5500.0
2007-07-24 13:40:00,17.96,17.96,17.94,17.94,27000.0,13.8147,13.8147,13.7993,13.7993,27000.0
2007-07-24 13:45:00,17.94,17.94,17.92,17.93,19500.0,13.7993,13.7993,13.7839,13.7916,19500.0
2007-07-24 13:50:00,17.92,17.92,17.9,17.91,52500.0,13.7839,13.7839,13.7685,13.7762,52500.0
2007-07-24 13:55:00,17.91,17.91,17.9,17.91,55500.0,13.7762,13.7762,13.7685,13.7762,55500.0
2007-07-24 14:00:00,17.91,17.91,17.88,17.88,15500.0,13.7762,13.7762,13.7531,13.7531,15500.0
2007-07-24 14:05:00,17.88,17.88,17.87,17.88,56500.0,13.7531,13.7531,13.7454,13.7531,56500.0
2007-07-24 14:10:00,17.88,17.89,17.87,17.87,12500.0,13.7531,13.7608,13.7454,13.7454,12500.0
2007-07-24 14:15:00,17.88,17.88,17.86,17.86,42500.0,13.7531,13.7531,13.7377,13.7377,42500.0
2007-07-24 14:20:00,17.87,17.88,17.87,17.88,3000.0,13.7454,13.7531,13.7454,13.7531,3000.0
2007-07-24 14:25:00,17.88,17.88,17.87,17.88,1500.0,13.7531,13.7531,13.7454,13.7531,1500.0
2007-07-24 14:30:00,17.87,17.87,17.86,17.86,3000.0,13.7454,13.7454,13.7377,13.7377,3000.0
2007-07-24 14:35:00,17.86,17.87,17.84,17.84,14500.0,13.7377,13.7454,13.7224,13.7224,14500.0
2007-07-24 14:40:00,17.84,17.84,17.83,17.84,20500.0,13.7224,13.7224,13.7147,13.7224,20500.0
2007-07-24 14:45:00,17.83,17.84,17.82,17.83,29000.0,13.7147,13.7224,13.707,13.7147,29000.0
2007-07-24 14:50:00,17.84,17.84,17.83,17.83,3500.0,13.7224,13.7224,13.7147,13.7147,3500.0
2007-07-24 14:55:00,17.82,17.82,17.8,17.8,48000.0,13.707,13.707,13.6916,13.6916,48000.0
2007-07-24 15:00:00,17.8,17.8,17.77,17.78,30000.0,13.6916,13.6916,13.6685,13.6762,30000.0
2007-07-24 15:05:00,17.78,17.78,17.74,17.75,33500.0,13.6762,13.6762,13.6454,13.6531,33500.0
2007-07-24 15:10:00,17.74,17.77,17.74,17.77,17500.0,13.6454,13.6685,13.6454,13.6685,17500.0
2007-07-24 15:15:00,17.76,17.78,17.75,17.77,31500.0,13.6608,13.6762,13.6531,13.6685,31500.0
2007-07-24 15:20:00,17.76,17.77,17.74,17.75,19500.0,13.6608,13.6685,13.6454,13.6531,19500.0
2007-07-24 15:25:00,17.75,17.75,17.71,17.72,81000.0,13.6531,13.6531,13.6224,13.6301,81000.0
2007-07-24 15:30:00,17.71,17.72,17.7,17.71,29000.0,13.6224,13.6301,13.6147,13.6224,29000.0
2007-07-24 15:35:00,17.71,17.72,17.71,17.71,40000.0,13.6224,13.6301,13.6224,13.6224,40000.0
2007-07-24 15:40:00,17.71,17.71,17.68,17.68,68000.0,13.6224,13.6224,13.5993,13.5993,68000.0
2007-07-24 15:45:00,17.68,17.71,17.68,17.71,59500.0,13.5993,13.6224,13.5993,13.6224,59500.0
2007-07-24 15:50:00,17.7,17.72,17.69,17.72,34000.0,13.6147,13.6301,13.607,13.6301,34000.0
2007-07-24 15:55:00,17.72,17.75,17.72,17.75,113500.0,13.6301,13.6531,13.6301,13.6531,113500.0
2007-07-24 16:00:00,17.75,17.76,17.75,17.76,29000.0,13.6531,13.6608,13.6531,13.6608,29000.0
2007-07-24 16:05:00,17.76,17.76,17.76,17.76,0.0,13.6608,13.6608,13.6608,13.6608,0.0
2007-07-24 16:10:00,17.77,17.77,17.77,17.77,9500.0,13.6685,13.6685,13.6685,13.6685,9500.0
2007-07-25 09:30:00,17.87,17.88,17.87,17.88,64500.0,13.7454,13.7531,13.7454,13.7531,64500.0
2007-07-25 09:35:00,17.86,17.89,17.86,17.89,96500.0,13.7377,13.7608,13.7377,13.7608,96500.0
2007-07-25 09:40:00,17.89,17.9,17.88,17.89,80500.0,13.7608,13.7685,13.7531,13.7608,80500.0
2007-07-25 09:45:00,17.89,17.9,17.88,17.89,7000.0,13.7608,13.7685,13.7531,13.7608,7000.0
2007-07-25 09:50:00,17.9,17.91,17.9,17.9,62000.0,13.7685,13.7762,13.7685,13.7685,62000.0
2007-07-25 09:55:00,17.89,17.89,17.87,17.87,31500.0,13.7608,13.7608,13.7454,13.7454,31500.0
2007-07-25 10:00:00,17.87,17.87,17.84,17.84,95500.0,13.7454,13.7454,13.7224,13.7224,95500.0
2007-07-25 10:05:00,17.84,17.84,17.82,17.83,60500.0,13.7224,13.7224,13.707,13.7147,60500.0
2007-07-25 10:10:00,17.82,17.83,17.8,17.8,17500.0,13.707,13.7147,13.6916,13.6916,17500.0
2007-07-25 10:15:00,17.79,17.81,17.79,17.8,24500.0,13.6839,13.6993,13.6839,13.6916,24500.0
2007-07-25 10:20:00,17.8,17.8,17.75,17.75,10500.0,13.6916,13.6916,13.6531,13.6531,10500.0
2007-07-25 10:25:00,17.75,17.75,17.74,17.75,10500.0,13.6531,13.6531,13.6454,13.6531,10500.0
2007-07-25 10:30:00,17.75,17.75,17.68,17.69,50000.0,13.6531,13.6531,13.5993,13.607,50000.0
2007-07-25 10:35:00,17.7,17.7,17.68,17.69,19500.0,13.6147,13.6147,13.5993,13.607,19500.0
2007-07-25 10:40:00,17.69,17.7,17.67,17.67,31500.0,13.607,13.6147,13.5916,13.5916,31500.0
2007-07-25 10:45:00,17.65,17.65,17.6,17.61,58500.0,13.5762,13.5762,13.5378,13.5454,58500.0
2007-07-25 10:50:00,17.6,17.64,17.6,17.61,188500.0,13.5378,13.5685,13.5378,13.5454,188500.0
2007-07-25 10:55:00,17.61,17.66,17.61,17.66,71500.0,13.5454,13.5839,13.5454,13.5839,71500.0
2007-07-25 11:00:00,17.66,17.7,17.64,17.7,92000.0,13.5839,13.6147,13.5685,13.6147,92000.0
2007-07-25 11:05:00,17.7,17.71,17.69,17.7,92500.0,13.6147,13.6224,13.607,13.6147,92500.0
2007-07-25 11:10:00,17.69,17.7,17.68,17.69,15500.0,13.607,13.6147,13.5993,13.607,15500.0
2007-07-25 11:15:00,17.68,17.68,17.63,17.64,35000.0,13.5993,13.5993,13.5608,13.5685,35000.0
2007-07-25 11:20:00,17.66,17.67,17.63,17.66,86500.0,13.5839,13.5916,13.5608,13.5839,86500.0
2007-07-25 11:25:00,17.66,17.7,17.66,17.7,83500.0,13.5839,13.6147,13.5839,13.6147,83500.0
2007-07-25 11:30:00,17.71,17.73,17.7,17.7,65500.0,13.6224,13.6378,13.6147,13.6147,65500.0
2007-07-25 11:35:00,17.69,17.71,17.68,17.7,75500.0,13.607,13.6224,13.5993,13.6147,75500.0
2007-07-25 11:40:00,17.71,17.71,17.69,17.7,207500.0,13.6224,13.6224,13.607,13.6147,207500.0
2007-07-25 11:45:00,17.7,17.7,17.68,17.68,43500.0,13.6147,13.6147,13.5993,13.5993,43500.0
2007-07-25 11:50:00,17.68,17.71,17.67,17.71,47500.0,13.5993,13.6224,13.5916,13.6224,47500.0
2007-07-25 11:55:00,17.7,17.7,17.68,17.69,9500.0,13.6147,13.6147,13.5993,13.607,9500.0
2007-07-25 12:00:00,17.69,17.69,17.68,17.68,13000.0,13.607,13.607,13.5993,13.5993,13000.0
2007-07-25 12:05:00,17.69,17.69,17.66,17.66,34000.0,13.607,13.607,13.5839,13.5839,34000.0
2007-07-25 12:10:00,17.66,17.67,17.65,17.67,13500.0,13.5839,13.5916,13.5762,13.5916,13500.0
2007-07-25 12:15:00,17.67,17.69,17.66,17.69,15500.0,13.5916,13.607,13.5839,13.607,15500.0
2007-07-25 12:20:00,17.68,17.68,17.68,17.68,1500.0,13.5993,13.5993,13.5993,13.5993,1500.0
2007-07-25 12:25:00,17.69,17.69,17.69,17.69,1500.0,13.607,13.607,13.607,13.607,1500.0
2007-07-25 12:30:00,17.68,17.69,17.68,17.69,3500.0,13.5993,13.607,13.5993,13.607,3500.0
2007-07-25 12:35:00,17.68,17.68,17.68,17.68,9000.0,13.5993,13.5993,13.5993,13.5993,9000.0
2007-07-25 12:40:00,17.67,17.68,17.66,17.67,24000.0,13.5916,13.5993,13.5839,13.5916,24000.0
2007-07-25 12:45:00,17.67,17.67,17.67,17.67,0.0,13.5916,13.5916,13.5916,13.5916,0.0
2007-07-25 12:50:00,17.66,17.66,17.64,17.66,41500.0,13.5839,13.5839,13.5685,13.5839,41500.0
2007-07-25 12:55:00,17.66,17.67,17.66,17.67,20000.0,13.5839,13.5916,13.5839,13.5916,20000.0
2007-07-25 13:00:00,17.66,17.67,17.66,17.67,9500.0,13.5839,13.5916,13.5839,13.5916,9500.0
2007-07-25 13:05:00,17.67,17.67,17.66,17.66,1000.0,13.5916,13.5916,13.5839,13.5839,1000.0
2007-07-25 13:10:00,17.66,17.66,17.62,17.63,97000.0,13.5839,13.5839,13.5531,13.5608,97000.0
2007-07-25 13:15:00,17.65,17.65,17.61,17.61,39000.0,13.5762,13.5762,13.5454,13.5454,39000.0
2007-07-25 13:20:00,17.61,17.62,17.6,17.61,39500.0,13.5454,13.5531,13.5378,13.5454,39500.0
2007-07-25 13:25:00,17.62,17.62,17.6,17.6,52500.0,13.5531,13.5531,13.5378,13.5378,52500.0
2007-07-25 13:30:00,17.59,17.6,17.57,17.6,53500.0,13.5301,13.5378,13.5147,13.5378,53500.0
2007-07-25 13:35:00,17.59,17.59,17.58,17.59,13500.0,13.5301,13.5301,13.5224,13.5301,13500.0
2007-07-25 13:40:00,17.59,17.62,17.59,17.6,51000.0,13.5301,13.5531,13.5301,13.5378,51000.0
2007-07-25 13:45:00,17.62,17.62,17.6,17.6,45000.0,13.5531,13.5531,13.5378,13.5378,45000.0
2007-07-25 13:50:00,17.6,17.6,17.57,17.58,53000.0,13.5378,13.5378,13.5147,13.5224,53000.0
2007-07-25 13:55:00,17.59,17.6,17.57,17.57,52500.0,13.5301,13.5378,13.5147,13.5147,52500.0
2007-07-25 14:00:00,17.57,17.6,17.56,17.57,188000.0,13.5147,13.5378,13.507,13.5147,188000.0
2007-07-25 14:05:00,17.57,17.59,17.55,17.57,103500.0,13.5147,13.5301,13.4993,13.5147,103500.0
2007-07-25 14:10:00,17.56,17.61,17.56,17.6,81000.0,13.507,13.5454,13.507,13.5378,81000.0
2007-07-25 14:15:00,17.61,17.62,17.6,17.61,61000.0,13.5454,13.5531,13.5378,13.5454,61000.0
2007-07-25 14:20:00,17.61,17.65,17.61,17.64,44500.0,13.5454,13.5762,13.5454,13.5685,44500.0
2007-07-25 14:25:00,17.64,17.65,17.63,17.64,81000.0,13.5685,13.5762,13.5608,13.5685,81000.0
2007-07-25 14:30:00,17.64,17.64,17.62,17.63,39500.0,13.5685,13.5685,13.5531,13.5608,39500.0
2007-07-25 14:35:00,17.63,17.63,17.61,17.62,27000.0,13.5608,13.5608,13.5454,13.5531,27000.0
2007-07-25 14:40:00,17.62,17.63,17.61,17.63,74500.0,13.5531,13.5608,13.5454,13.5608,74500.0
2007-07-25 14:45:00,17.64,17.66,17.64,17.65,70500.0,13.5685,13.5839,13.5685,13.5762,70500.0
2007-07-25 14:50:00,17.65,17.65,17.63,17.64,31500.0,13.5762,13.5762,13.5608,13.5685,31500.0
2007-07-25 14:55:00,17.63,17.65,17.63,17.65,65500.0,13.5608,13.5762,13.5608,13.5762,65500.0
2007-07-25 15:00:00,17.65,17.72,17.65,17.72,205000.0,13.5762,13.6301,13.5762,13.6301,205000.0
2007-07-25 15:05:00,17.73,17.74,17.73,17.73,56000.0,13.6378,13.6454,13.6378,13.6378,56000.0
2007-07-25 15:10:00,17.74,17.78,17.73,17.78,134000.0,13.6454,13.6762,13.6378,13.6762,134000.0
2007-07-25 15:15:00,17.78,17.79,17.76,17.77,52500.0,13.6762,13.6839,13.6608,13.6685,52500.0
2007-07-25 15:20:00,17.77,17.78,17.77,17.77,43000.0,13.6685,13.6762,13.6685,13.6685,43000.0
2007-07-25 15:25:00,17.76,17.76,17.74,17.74,117500.0,13.6608,13.6608,13.6454,13.6454,117500.0
2007-07-25 15:30:00,17.74,17.75,17.73,17.74,396000.0,13.6454,13.6531,13.6378,13.6454,396000.0
2007-07-25 15:35:00,17.73,17.74,17.7,17.71,69500.0,13.6378,13.6454,13.6147,13.6224,69500.0
2007-07-25 15:40:00,17.71,17.73,17.7,17.73,50000.0,13.6224,13.6378,13.6147,13.6378,50000.0
2007-07-25 15:45:00,17.73,17.73,17.71,17.72,33000.0,13.6378,13.6378,13.6224,13.6301,33000.0
2007-07-25 15:50:00,17.74,17.74,17.74,17.74,3000.0,13.6454,13.6454,13.6454,13.6454,3000.0
2007-07-25 15:55:00,17.73,17.73,17.72,17.72,6500.0,13.6378,13.6378,13.6301,13.6301,6500.0
2007-07-25 16:00:00,17.72,17.72,17.72,17.72,0.0,13.6301,13.6301,13.6301,13.6301,0.0
2007-07-25 16:05:00,17.7,17.7,17.7,17.7,9500.0,13.6147,13.6147,13.6147,13.6147,9500.0
2007-07-25 16:10:00,17.7,17.7,17.7,17.7,0.0,13.6147,13.6147,13.6147,13.6147,0.0
2007-07-26 09:30:00,17.48,17.48,17.47,17.47,1500.0,13.4455,13.4455,13.4378,13.4378,1500.0
2007-07-26 09:35:00,17.43,17.43,17.37,17.41,321000.0,13.407,13.407,13.3608,13.3916,321000.0
2007-07-26 09:40:00,17.4,17.42,17.38,17.42,51000.0,13.3839,13.3993,13.3685,13.3993,51000.0
2007-07-26 09:45:00,17.42,17.5,17.42,17.49,49500.0,13.3993,13.4608,13.3993,13.4531,49500.0
2007-07-26 09:50:00,17.49,17.52,17.48,17.48,19000.0,13.4531,13.4762,13.4455,13.4455,19000.0
2007-07-26 09:55:00,17.47,17.5,17.47,17.49,100000.0,13.4378,13.4608,13.4378,13.4531,100000.0
2007-07-26 10:00:00,17.49,17.49,17.44,17.49,219500.0,13.4531,13.4531,13.4147,13.4531,219500.0
2007-07-26 10:05:00,17.5,17.5,17.46,17.49,12000.0,13.4608,13.4608,13.4301,13.4531,12000.0
2007-07-26 10:10:00,17.52,17.56,17.52,17.55,56000.0,13.4762,13.507,13.4762,13.4993,56000.0
2007-07-26 10:15:00,17.55,17.55,17.49,17.49,76000.0,13.4993,13.4993,13.4531,13.4531,76000.0
2007-07-26 10:20:00,17.5,17.51,17.49,17.49,37000.0,13.4608,13.4685,13.4531,13.4531,37000.0
2007-07-26 10:25:00,17.48,17.49,17.47,17.49,27000.0,13.4455,13.4531,13.4378,13.4531,27000.0
2007-07-26 10:30:00,17.5,17.53,17.49,17.49,59000.0,13.4608,13.4839,13.4531,13.4531,59000.0
2007-07-26 10:35:00,17.49,17.49,17.45,17.46,38500.0,13.4531,13.4531,13.4224,13.4301,38500.0
2007-07-26 10:40:00,17.45,17.48,17.45,17.45,8500.0,13.4224,13.4455,13.4224,13.4224,8500.0
2007-07-26 10:45:00,17.45,17.48,17.45,17.48,24500.0,13.4224,13.4455,13.4224,13.4455,24500.0
2007-07-26 10:50:00,17.47,17.5,17.47,17.49,17500.0,13.4378,13.4608,13.4378,13.4531,17500.0
2007-07-26 10:55:00,17.47,17.49,17.47,17.48,22500.0,13.4378,13.4531,13.4378,13.4455,22500.0
2007-07-26 11:00:00,17.46,17.46,17.43,17.43,24000.0,13.4301,13.4301,13.407,13.407,24000.0
2007-07-26 11:05:00,17.43,17.43,17.37,17.39,63000.0,13.407,13.407,13.3608,13.3762,63000.0
2007-07-26 11:10:00,17.4,17.41,17.38,17.38,28500.0,13.3839,13.3916,13.3685,13.3685,28500.0
2007-07-26 11:15:00,17.38,17.38,17.31,17.33,281000.0,13.3685,13.3685,13.3147,13.3301,281000.0
2007-07-26 11:20:00,17.33,17.35,17.32,17.35,24500.0,13.3301,13.3455,13.3224,13.3455,24500.0
2007-07-26 11:25:00,17.35,17.36,17.34,17.35,11500.0,13.3455,13.3532,13.3378,13.3455,11500.0
2007-07-26 11:30:00,17.35,17.35,17.29,17.31,47500.0,13.3455,13.3455,13.2993,13.3147,47500.0
2007-07-26 11:35:00,17.3,17.34,17.3,17.33,84000.0,13.307,13.3378,13.307,13.3301,84000.0
2007-07-26 11:40:00,17.33,17.36,17.33,17.35,28000.0,13.3301,13.3532,13.3301,13.3455,28000.0
2007-07-26 11:45:00,17.35,17.35,17.3,17.3,59500.0,13.3455,13.3455,13.307,13.307,59500.0
2007-07-26 11:50:00,17.3,17.31,17.3,17.3,27500.0,13.307,13.3147,13.307,13.307,27500.0
2007-07-26 11:55:00,17.32,17.37,17.32,17.35,25500.0,13.3224,13.3608,13.3224,13.3455,25500.0
2007-07-26 12:00:00,17.36,17.36,17.35,17.35,2500.0,13.3532,13.3532,13.3455,13.3455,2500.0
2007-07-26 12:05:00,17.34,17.34,17.31,17.34,62500.0,13.3378,13.3378,13.3147,13.3378,62500.0
2007-07-26 12:10:00,17.34,17.34,17.28,17.3,20500.0,13.3378,13.3378,13.2916,13.307,20500.0
2007-07-26 12:15:00,17.3,17.33,17.3,17.33,17500.0,13.307,13.3301,13.307,13.3301,17500.0
2007-07-26 12:20:00,17.33,17.33,17.27,17.27,41000.0,13.3301,13.3301,13.2839,13.2839,41000.0
2007-07-26 12:25:00,17.28,17.3,17.28,17.28,29500.0,13.2916,13.307,13.2916,13.2916,29500.0
2007-07-26 12:30:00,17.29,17.29,17.25,17.26,29000.0,13.2993,13.2993,13.2685,13.2762,29000.0
2007-07-26 12:35:00,17.25,17.25,17.21,17.23,49000.0,13.2685,13.2685,13.2378,13.2532,49000.0
2007-07-26 12:40:00,17.24,17.24,17.2,17.2,270000.0,13.2608,13.2608,13.2301,13.2301,270000.0
2007-07-26 12:45:00,17.2,17.24,17.18,17.24,638000.0,13.2301,13.2608,13.2147,13.2608,638000.0
2007-07-26 12:50:00,17.24,17.24,17.22,17.23,331000.0,13.2608,13.2608,13.2455,13.2532,331000.0
2007-07-26 12:55:00,17.23,17.29,17.23,17.27,49000.0,13.2532,13.2993,13.2532,13.2839,49000.0
2007-07-26 13:00:00,17.27,17.28,17.23,17.25,310500.0,13.2839,13.2916,13.2532,13.2685,310500.0
2007-07-26 13:05:00,17.25,17.27,17.24,17.24,526500.0,13.2685,13.2839,13.2608,13.2608,526500.0
2007-07-26 13:10:00,17.24,17.29,17.23,17.29,475500.0,13.2608,13.2993,13.2532,13.2993,475500.0
2007-07-26 13:15:00,17.29,17.33,17.29,17.29,86500.0,13.2993,13.3301,13.2993,13.2993,86500.0
2007-07-26 13:20:00,17.3,17.3,17.26,17.28,86500.0,13.307,13.307,13.2762,13.2916,86500.0
2007-07-26 13:25:00,17.28,17.28,17.23,17.25,65500.0,13.2916,13.2916,13.2532,13.2685,65500.0
2007-07-26 13:30:00,17.25,17.28,17.24,17.26,32500.0,13.2685,13.2916,13.2608,13.2762,32500.0
2007-07-26 13:35:00,17.26,17.27,17.25,17.25,22500.0,13.2762,13.2839,13.2685,13.2685,22500.0
2007-07-26 13:40:00,17.25,17.27,17.23,17.27,60500.0,13.2685,13.2839,13.2532,13.2839,60500.0
2007-07-26 13:45:00,17.28,17.31,17.25,17.25,43500.0,13.2916,13.3147,13.2685,13.2685,43500.0
2007-07-26 13:50:00,17.25,17.27,17.23,17.23,30000.0,13.2685,13.2839,13.2532,13.2532,30000.0
2007-07-26 13:55:00,17.23,17.23,17.21,17.22,24500.0,13.2532,13.2532,13.2378,13.2455,24500.0
2007-07-26 14:00:00,17.21,17.26,17.21,17.25,50000.0,13.2378,13.2762,13.2378,13.2685,50000.0
2007-07-26 14:05:00,17.23,17.24,17.18,17.2,145000.0,13.2532,13.2608,13.2147,13.2301,145000.0
2007-07-26 14:10:00,17.2,17.21,17.18,17.18,78500.0,13.2301,13.2378,13.2147,13.2147,78500.0
2007-07-26 14:15:00,17.18,17.2,17.15,17.17,47500.0,13.2147,13.2301,13.1916,13.207,47500.0
2007-07-26 14:20:00,17.19,17.19,17.11,17.11,46000.0,13.2224,13.2224,13.1609,13.1609,46000.0
2007-07-26 14:25:00,17.11,17.17,16.99,17.17,435500.0,13.1609,13.207,13.0686,13.207,435500.0
2007-07-26 14:30:00,17.2,17.22,17.18,17.22,10000.0,13.2301,13.2455,13.2147,13.2455,10000.0
2007-07-26 14:35:00,17.2,17.21,17.17,17.17,18500.0,13.2301,13.2378,13.207,13.207,18500.0
2007-07-26 14:40:00,17.18,17.2,17.17,17.17,18000.0,13.2147,13.2301,13.207,13.207,18000.0
2007-07-26 14:45:00,17.17,17.18,17.14,17.14,33500.0,13.207,13.2147,13.1839,13.1839,33500.0
2007-07-26 14:50:00,17.13,17.15,17.12,17.15,81500.0,13.1762,13.1916,13.1685,13.1916,81500.0
2007-07-26 14:55:00,17.17,17.21,17.15,17.16,31500.0,13.207,13.2378,13.1916,13.1993,31500.0
2007-07-26 15:00:00,17.18,17.24,17.17,17.2,79500.0,13.2147,13.2608,13.207,13.2301,79500.0
2007-07-26 15:05:00,17.21,17.25,17.19,17.23,140500.0,13.2378,13.2685,13.2224,13.2532,140500.0
2007-07-26 15:10:00,17.21,17.25,17.2,17.25,57500.0,13.2378,13.2685,13.2301,13.2685,57500.0
2007-07-26 15:15:00,17.25,17.33,17.25,17.33,86000.0,13.2685,13.3301,13.2685,13.3301,86000.0
2007-07-26 15:20:00,17.33,17.37,17.32,17.37,26500.0,13.3301,13.3608,13.3224,13.3608,26500.0
2007-07-26 15:25:00,17.35,17.35,17.28,17.28,39500.0,13.3455,13.3455,13.2916,13.2916,39500.0
2007-07-26 15:30:00,17.27,17.32,17.27,17.29,25500.0,13.2839,13.3224,13.2839,13.2993,25500.0
2007-07-26 15:35:00,17.29,17.31,17.28,17.29,33000.0,13.2993,13.3147,13.2916,13.2993,33000.0
2007-07-26 15:40:00,17.28,17.3,17.25,17.3,182000.0,13.2916,13.307,13.2685,13.307,182000.0
2007-07-26 15:45:00,17.31,17.36,17.31,17.36,87000.0,13.3147,13.3532,13.3147,13.3532,87000.0
2007-07-26 15:50:00,17.36,17.36,17.31,17.36,58000.0,13.3532,13.3532,13.3147,13.3532,58000.0
2007-07-26 15:55:00,17.34,17.35,17.33,17.33,59000.0,13.3378,13.3455,13.3301,13.3301,59000.0
2007-07-26 16:00:00,17.33,17.33,17.28,17.29,56500.0,13.3301,13.3301,13.2916,13.2993,56500.0
2007-07-26 16:05:00,17.29,17.29,17.29,17.29,0.0,13.2993,13.2993,13.2993,13.2993,0.0
2007-07-26 16:10:00,17.3,17.3,17.3,17.3,3500.0,13.307,13.307,13.307,13.307,3500.0
2007-07-27 09:35:00,17.32,17.32,17.25,17.25,35500.0,13.3224,13.3224,13.2685,13.2685,35500.0
2007-07-27 09:40:00,17.2,17.21,17.13,17.16,40500.0,13.2301,13.2378,13.1762,13.1993,40500.0
2007-07-27 09:45:00,17.17,17.21,17.14,17.21,46000.0,13.207,13.2378,13.1839,13.2378,46000.0
2007-07-27 09:50:00,17.21,17.24,17.19,17.24,47500.0,13.2378,13.2608,13.2224,13.2608,47500.0
2007-07-27 09:55:00,17.27,17.29,17.26,17.26,65000.0,13.2839,13.2993,13.2762,13.2762,65000.0
2007-07-27 10:00:00,17.26,17.31,17.25,17.31,152500.0,13.2762,13.3147,13.2685,13.3147,152500.0
2007-07-27 10:05:00,17.32,17.37,17.32,17.36,78500.0,13.3224,13.3608,13.3224,13.3532,78500.0
2007-07-27 10:10:00,17.36,17.42,17.36,17.4,63500.0,13.3532,13.3993,13.3532,13.3839,63500.0
2007-07-27 10:15:00,17.41,17.44,17.39,17.43,55500.0,13.3916,13.4147,13.3762,13.407,55500.0
2007-07-27 10:20:00,17.43,17.43,17.39,17.4,140000.0,13.407,13.407,13.3762,13.3839,140000.0
2007-07-27 10:25:00,17.4,17.4,17.37,17.38,80000.0,13.3839,13.3839,13.3608,13.3685,80000.0
2007-07-27 10:30:00,17.4,17.42,17.36,17.36,81000.0,13.3839,13.3993,13.3532,13.3532,81000.0
2007-07-27 10:35:00,17.37,17.38,17.33,17.34,95500.0,13.3608,13.3685,13.3301,13.3378,95500.0
2007-07-27 10:40:00,17.34,17.35,17.33,17.35,38000.0,13.3378,13.3455,13.3301,13.3455,38000.0
2007-07-27 10:45:00,17.35,17.35,17.32,17.33,72000.0,13.3455,13.3455,13.3224,13.3301,72000.0
2007-07-27 10:50:00,17.33,17.33,17.24,17.27,122000.0,13.3301,13.3301,13.2608,13.2839,122000.0
2007-07-27 10:55:00,17.28,17.28,17.25,17.27,42000.0,13.2916,13.2916,13.2685,13.2839,42000.0
2007-07-27 11:00:00,17.28,17.29,17.23,17.25,100500.0,13.2916,13.2993,13.2532,13.2685,100500.0
2007-07-27 11:05:00,17.25,17.3,17.25,17.3,96500.0,13.2685,13.307,13.2685,13.307,96500.0
2007-07-27 11:10:00,17.29,17.31,17.29,17.29,30500.0,13.2993,13.3147,13.2993,13.2993,30500.0
2007-07-27 11:15:00,17.28,17.3,17.26,17.29,47000.0,13.2916,13.307,13.2762,13.2993,47000.0
2007-07-27 11:20:00,17.29,17.29,17.26,17.27,29000.0,13.2993,13.2993,13.2762,13.2839,29000.0
2007-07-27 11:25:00,17.27,17.28,17.24,17.25,18500.0,13.2839,13.2916,13.2608,13.2685,18500.0
2007-07-27 11:30:00,17.26,17.26,17.25,17.26,10500.0,13.2762,13.2762,13.2685,13.2762,10500.0
2007-07-27 11:35:00,17.24,17.24,17.21,17.23,33500.0,13.2608,13.2608,13.2378,13.2532,33500.0
2007-07-27 11:40:00,17.22,17.26,17.21,17.26,33000.0,13.2455,13.2762,13.2378,13.2762,33000.0
2007-07-27 11:45:00,17.24,17.24,17.21,17.21,35500.0,13.2608,13.2608,13.2378,13.2378,35500.0
2007-07-27 11:50:00,17.21,17.21,17.17,17.18,37000.0,13.2378,13.2378,13.207,13.2147,37000.0
2007-07-27 11:55:00,17.18,17.21,17.17,17.19,88000.0,13.2147,13.2378,13.207,13.2224,88000.0
2007-07-27 12:00:00,17.19,17.21,17.17,17.18,50500.0,13.2224,13.2378,13.207,13.2147,50500.0
2007-07-27 12:05:00,17.17,17.19,17.16,17.18,75500.0,13.207,13.2224,13.1993,13.2147,75500.0
2007-07-27 12:10:00,17.17,17.18,17.15,17.15,17000.0,13.207,13.2147,13.1916,13.1916,17000.0
2007-07-27 12:15:00,17.15,17.18,17.14,17.17,34000.0,13.1916,13.2147,13.1839,13.207,34000.0
2007-07-27 12:20:00,17.17,17.18,17.15,17.15,55000.0,13.207,13.2147,13.1916,13.1916,55000.0
2007-07-27 12:25:00,17.16,17.19,17.16,17.19,34500.0,13.1993,13.2224,13.1993,13.2224,34500.0
2007-07-27 12:30:00,17.18,17.18,17.11,17.11,29500.0,13.2147,13.2147,13.1609,13.1609,29500.0
2007-07-27 12:35:00,17.11,17.14,17.1,17.14,77500.0,13.1609,13.1839,13.1532,13.1839,77500.0
2007-07-27 12:40:00,17.15,17.22,17.15,17.21,49500.0,13.1916,13.2455,13.1916,13.2378,49500.0
2007-07-27 12:45:00,17.2,17.2,17.15,17.19,52500.0,13.2301,13.2301,13.1916,13.2224,52500.0
2007-07-27 12:50:00,17.19,17.2,17.17,17.17,35000.0,13.2224,13.2301,13.207,13.207,35000.0
2007-07-27 12:55:00,17.17,17.18,17.14,17.16,18000.0,13.207,13.2147,13.1839,13.1993,18000.0
2007-07-27 13:00:00,17.16,17.19,17.14,17.18,37000.0,13.1993,13.2224,13.1839,13.2147,37000.0
2007-07-27 13:05:00,17.19,17.21,17.17,17.19,53000.0,13.2224,13.2378,13.207,13.2224,53000.0
2007-07-27 13:10:00,17.18,17.19,17.17,17.19,55500.0,13.2147,13.2224,13.207,13.2224,55500.0
2007-07-27 13:15:00,17.18,17.25,17.18,17.24,75000.0,13.2147,13.2685,13.2147,13.2608,75000.0
2007-07-27 13:20:00,17.26,17.26,17.24,17.25,98500.0,13.2762,13.2762,13.2608,13.2685,98500.0
2007-07-27 13:25:00,17.25,17.25,17.21,17.21,34000.0,13.2685,13.2685,13.2378,13.2378,34000.0
2007-07-27 13:30:00,17.21,17.21,17.18,17.18,47500.0,13.2378,13.2378,13.2147,13.2147,47500.0
2007-07-27 13:35:00,17.19,17.22,17.19,17.22,67500.0,13.2224,13.2455,13.2224,13.2455,67500.0
2007-07-27 13:40:00,17.22,17.26,17.22,17.25,58500.0,13.2455,13.2762,13.2455,13.2685,58500.0
2007-07-27 13:45:00,17.25,17.29,17.24,17.28,78000.0,13.2685,13.2993,13.2608,13.2916,78000.0
2007-07-27 13:50:00,17.28,17.31,17.27,17.3,53500.0,13.2916,13.3147,13.2839,13.307,53500.0
2007-07-27 13:55:00,17.3,17.33,17.3,17.3,61500.0,13.307,13.3301,13.307,13.307,61500.0
2007-07-27 14:00:00,17.29,17.29,17.27,17.28,58000.0,13.2993,13.2993,13.2839,13.2916,58000.0
2007-07-27 14:05:00,17.3,17.3,17.28,17.29,13000.0,13.307,13.307,13.2916,13.2993,13000.0
2007-07-27 14:10:00,17.29,17.29,17.23,17.24,96000.0,13.2993,13.2993,13.2532,13.2608,96000.0
2007-07-27 14:15:00,17.25,17.27,17.25,17.27,94500.0,13.2685,13.2839,13.2685,13.2839,94500.0
2007-07-27 14:20:00,17.26,17.27,17.23,17.23,15500.0,13.2762,13.2839,13.2532,13.2532,15500.0
2007-07-27 14:25:00,17.23,17.23,17.2,17.2,95000.0,13.2532,13.2532,13.2301,13.2301,95000.0
2007-07-27 14:30:00,17.19,17.22,17.19,17.22,38500.0,13.2224,13.2455,13.2224,13.2455,38500.0
2007-07-27 14:35:00,17.21,17.24,17.21,17.24,14500.0,13.2378,13.2608,13.2378,13.2608,14500.0
2007-07-27 14:40:00,17.25,17.27,17.24,17.25,25000.0,13.2685,13.2839,13.2608,13.2685,25000.0
2007-07-27 14:45:00,17.26,17.29,17.26,17.27,40500.0,13.2762,13.2993,13.2762,13.2839,40500.0
2007-07-27 14:50:00,17.27,17.33,17.25,17.33,102500.0,13.2839,13.3301,13.2685,13.3301,102500.0
2007-07-27 14:55:00,17.33,17.35,17.28,17.3,116500.0,13.3301,13.3455,13.2916,13.307,116500.0
2007-07-27 15:00:00,17.29,17.31,17.27,17.29,67000.0,13.2993,13.3147,13.2839,13.2993,67000.0
2007-07-27 15:05:00,17.29,17.32,17.28,17.28,84500.0,13.2993,13.3224,13.2916,13.2916,84500.0
2007-07-27 15:10:00,17.29,17.31,17.27,17.31,53500.0,13.2993,13.3147,13.2839,13.3147,53500.0
2007-07-27 15:15:00,17.3,17.3,17.25,17.28,105500.0,13.307,13.307,13.2685,13.2916,105500.0
2007-07-27 15:20:00,17.27,17.27,17.24,17.26,91500.0,13.2839,13.2839,13.2608,13.2762,91500.0
2007-07-27 15:25:00,17.26,17.27,17.25,17.25,49000.0,13.2762,13.2839,13.2685,13.2685,49000.0
2007-07-27 15:30:00,17.26,17.28,17.25,17.27,58000.0,13.2762,13.2916,13.2685,13.2839,58000.0
2007-07-27 15:35:00,17.26,17.27,17.23,17.24,29000.0,13.2762,13.2839,13.2532,13.2608,29000.0
2007-07-27 15:40:00,17.25,17.25,17.21,17.21,73500.0,13.2685,13.2685,13.2378,13.2378,73500.0
2007-07-27 15:45:00,17.21,17.21,17.16,17.16,98000.0,13.2378,13.2378,13.1993,13.1993,98000.0
2007-07-27 15:50:00,17.15,17.15,17.13,17.14,147500.0,13.1916,13.1916,13.1762,13.1839,147500.0
2007-07-27 15:55:00,17.14,17.14,17.09,17.09,120000.0,13.1839,13.1839,13.1455,13.1455,120000.0
2007-07-27 16:00:00,17.09,17.1,17.03,17.03,165500.0,13.1455,13.1532,13.0993,13.0993,165500.0
2007-07-27 16:05:00,17.03,17.03,16.98,17.0,128000.0,13.0993,13.0993,13.0609,13.0762,128000.0
2007-07-27 16:10:00,17.0,17.0,17.0,17.0,0.0,13.0762,13.0762,13.0762,13.0762,0.0
2007-07-30 09:30:00,17.06,17.06,17.06,17.06,0.0,13.1224,13.1224,13.1224,13.1224,0.0
2007-07-30 09:35:00,17.09,17.09,17.02,17.02,45000.0,13.1455,13.1455,13.0916,13.0916,45000.0
2007-07-30 09:40:00,16.99,17.03,16.99,17.02,8000.0,13.0686,13.0993,13.0686,13.0916,8000.0
2007-07-30 09:45:00,17.04,17.09,17.03,17.09,64500.0,13.107,13.1455,13.0993,13.1455,64500.0
2007-07-30 09:50:00,17.09,17.1,17.05,17.06,52000.0,13.1455,13.1532,13.1147,13.1224,52000.0
2007-07-30 09:55:00,17.05,17.14,17.05,17.11,83500.0,13.1147,13.1839,13.1147,13.1609,83500.0
2007-07-30 10:00:00,17.12,17.14,17.1,17.12,47000.0,13.1685,13.1839,13.1532,13.1685,47000.0
2007-07-30 10:05:00,17.13,17.15,17.09,17.15,45000.0,13.1762,13.1916,13.1455,13.1916,45000.0
2007-07-30 10:10:00,17.15,17.18,17.15,17.18,74500.0,13.1916,13.2147,13.1916,13.2147,74500.0
2007-07-30 10:15:00,17.16,17.2,17.16,17.2,76000.0,13.1993,13.2301,13.1993,13.2301,76000.0
2007-07-30 10:20:00,17.2,17.22,17.2,17.2,7000.0,13.2301,13.2455,13.2301,13.2301,7000.0
2007-07-30 10:25:00,17.2,17.2,17.18,17.18,64000.0,13.2301,13.2301,13.2147,13.2147,64000.0
2007-07-30 10:30:00,17.18,17.18,17.15,17.16,19500.0,13.2147,13.2147,13.1916,13.1993,19500.0
2007-07-30 10:35:00,17.16,17.17,17.11,17.13,147500.0,13.1993,13.207,13.1609,13.1762,147500.0
2007-07-30 10:40:00,17.12,17.13,17.1,17.12,62500.0,13.1685,13.1762,13.1532,13.1685,62500.0
2007-07-30 10:45:00,17.12,17.13,17.1,17.13,63000.0,13.1685,13.1762,13.1532,13.1762,63000.0
2007-07-30 10:50:00,17.13,17.14,17.12,17.14,26000.0,13.1762,13.1839,13.1685,13.1839,26000.0
2007-07-30 10:55:00,17.14,17.14,17.1,17.1,11000.0,13.1839,13.1839,13.1532,13.1532,11000.0
2007-07-30 11:00:00,17.11,17.16,17.1,17.15,22000.0,13.1609,13.1993,13.1532,13.1916,22000.0
2007-07-30 11:05:00,17.14,17.14,17.08,17.08,53500.0,13.1839,13.1839,13.1378,13.1378,53500.0
2007-07-30 11:10:00,17.08,17.08,17.06,17.08,38500.0,13.1378,13.1378,13.1224,13.1378,38500.0
2007-07-30 11:15:00,17.09,17.1,17.08,17.08,9000.0,13.1455,13.1532,13.1378,13.1378,9000.0
2007-07-30 11:20:00,17.09,17.09,17.06,17.07,8000.0,13.1455,13.1455,13.1224,13.1301,8000.0
2007-07-30 11:25:00,17.07,17.08,17.07,17.08,20500.0,13.1301,13.1378,13.1301,13.1378,20500.0
2007-07-30 11:30:00,17.08,17.08,17.05,17.05,64500.0,13.1378,13.1378,13.1147,13.1147,64500.0
2007-07-30 11:35:00,17.05,17.06,17.04,17.04,18000.0,13.1147,13.1224,13.107,13.107,18000.0
2007-07-30 11:40:00,17.04,17.04,17.01,17.03,9000.0,13.107,13.107,13.0839,13.0993,9000.0
2007-07-30 11:45:00,17.03,17.1,17.03,17.08,37000.0,13.0993,13.1532,13.0993,13.1378,37000.0
2007-07-30 11:50:00,17.07,17.08,17.07,17.08,9000.0,13.1301,13.1378,13.1301,13.1378,9000.0
2007-07-30 11:55:00,17.09,17.09,17.07,17.07,13000.0,13.1455,13.1455,13.1301,13.1301,13000.0
2007-07-30 12:00:00,17.07,17.07,17.04,17.04,6500.0,13.1301,13.1301,13.107,13.107,6500.0
2007-07-30 12:05:00,17.05,17.07,17.05,17.05,12000.0,13.1147,13.1301,13.1147,13.1147,12000.0
2007-07-30 12:10:00,17.05,17.06,17.04,17.04,11500.0,13.1147,13.1224,13.107,13.107,11500.0
2007-07-30 12:15:00,17.04,17.06,17.04,17.05,15000.0,13.107,13.1224,13.107,13.1147,15000.0
2007-07-30 12:20:00,17.04,17.04,17.03,17.03,22000.0,13.107,13.107,13.0993,13.0993,22000.0
2007-07-30 12:25:00,17.04,17.05,17.04,17.05,15000.0,13.107,13.1147,13.107,13.1147,15000.0
2007-07-30 12:30:00,17.05,17.07,17.05,17.05,21000.0,13.1147,13.1301,13.1147,13.1147,21000.0
2007-07-30 12:35:00,17.06,17.08,17.06,17.08,6500.0,13.1224,13.1378,13.1224,13.1378,6500.0
2007-07-30 12:40:00,17.11,17.11,17.1,17.1,6000.0,13.1609,13.1609,13.1532,13.1532,6000.0
2007-07-30 12:45:00,17.08,17.09,17.08,17.09,3000.0,13.1378,13.1455,13.1378,13.1455,3000.0
2007-07-30 12:50:00,17.11,17.14,17.1,17.14,24500.0,13.1609,13.1839,13.1532,13.1839,24500.0
2007-07-30 12:55:00,17.15,17.17,17.15,17.16,31000.0,13.1916,13.207,13.1916,13.1993,31000.0
2007-07-30 13:00:00,17.17,17.19,17.17,17.17,21000.0,13.207,13.2224,13.207,13.207,21000.0
2007-07-30 13:05:00,17.19,17.21,17.19,17.2,32000.0,13.2224,13.2378,13.2224,13.2301,32000.0
2007-07-30 13:10:00,17.21,17.21,17.18,17.18,6000.0,13.2378,13.2378,13.2147,13.2147,6000.0
2007-07-30 13:15:00,17.17,17.18,17.17,17.17,24500.0,13.207,13.2147,13.207,13.207,24500.0
2007-07-30 13:20:00,17.17,17.19,17.17,17.19,8500.0,13.207,13.2224,13.207,13.2224,8500.0
2007-07-30 13:25:00,17.18,17.18,17.16,17.17,10000.0,13.2147,13.2147,13.1993,13.207,10000.0
2007-07-30 13:30:00,17.16,17.16,17.13,17.13,11000.0,13.1993,13.1993,13.1762,13.1762,11000.0
2007-07-30 13:35:00,17.14,17.16,17.14,17.16,9000.0,13.1839,13.1993,13.1839,13.1993,9000.0
2007-07-30 13:40:00,17.18,17.22,17.18,17.22,32500.0,13.2147,13.2455,13.2147,13.2455,32500.0
2007-07-30 13:45:00,17.22,17.25,17.21,17.25,31500.0,13.2455,13.2685,13.2378,13.2685,31500.0
2007-07-30 13:50:00,17.26,17.26,17.22,17.22,58000.0,13.2762,13.2762,13.2455,13.2455,58000.0
2007-07-30 13:55:00,17.22,17.25,17.22,17.24,27000.0,13.2455,13.2685,13.2455,13.2608,27000.0
2007-07-30 14:00:00,17.24,17.26,17.24,17.26,15000.0,13.2608,13.2762,13.2608,13.2762,15000.0
2007-07-30 14:05:00,17.26,17.26,17.22,17.26,38500.0,13.2762,13.2762,13.2455,13.2762,38500.0
2007-07-30 14:10:00,17.26,17.27,17.25,17.27,14500.0,13.2762,13.2839,13.2685,13.2839,14500.0
2007-07-30 14:15:00,17.27,17.28,17.26,17.26,42000.0,13.2839,13.2916,13.2762,13.2762,42000.0
2007-07-30 14:20:00,17.27,17.27,17.26,17.27,5000.0,13.2839,13.2839,13.2762,13.2839,5000.0
2007-07-30 14:25:00,17.26,17.26,17.25,17.26,6500.0,13.2762,13.2762,13.2685,13.2762,6500.0
2007-07-30 14:30:00,17.25,17.25,17.23,17.23,24500.0,13.2685,13.2685,13.2532,13.2532,24500.0
2007-07-30 14:35:00,17.24,17.25,17.24,17.25,2000.0,13.2608,13.2685,13.2608,13.2685,2000.0
2007-07-30 14:40:00,17.25,17.29,17.25,17.27,87500.0,13.2685,13.2993,13.2685,13.2839,87500.0
2007-07-30 14:45:00,17.25,17.26,17.24,17.26,18500.0,13.2685,13.2762,13.2608,13.2762,18500.0
2007-07-30 14:50:00,17.25,17.27,17.25,17.26,7500.0,13.2685,13.2839,13.2685,13.2762,7500.0
2007-07-30 14:55:00,17.26,17.26,17.25,17.26,6500.0,13.2762,13.2762,13.2685,13.2762,6500.0
2007-07-30 15:00:00,17.25,17.29,17.24,17.29,16500.0,13.2685,13.2993,13.2608,13.2993,16500.0
2007-07-30 15:05:00,17.29,17.31,17.29,17.3,30500.0,13.2993,13.3147,13.2993,13.307,30500.0
2007-07-30 15:10:00,17.31,17.31,17.29,17.31,44500.0,13.3147,13.3147,13.2993,13.3147,44500.0
2007-07-30 15:15:00,17.3,17.31,17.3,17.3,10000.0,13.307,13.3147,13.307,13.307,10000.0
2007-07-30 15:20:00,17.31,17.32,17.31,17.32,29000.0,13.3147,13.3224,13.3147,13.3224,29000.0
2007-07-30 15:25:00,17.32,17.33,17.32,17.32,13500.0,13.3224,13.3301,13.3224,13.3224,13500.0
2007-07-30 15:30:00,17.31,17.31,17.3,17.3,17000.0,13.3147,13.3147,13.307,13.307,17000.0
2007-07-30 15:35:00,17.3,17.31,17.3,17.31,24500.0,13.307,13.3147,13.307,13.3147,24500.0
2007-07-30 15:40:00,17.31,17.32,17.28,17.28,38000.0,13.3147,13.3224,13.2916,13.2916,38000.0
2007-07-30 15:45:00,17.29,17.29,17.26,17.27,26000.0,13.2993,13.2993,13.2762,13.2839,26000.0
2007-07-30 15:50:00,17.27,17.27,17.25,17.26,69500.0,13.2839,13.2839,13.2685,13.2762,69500.0
2007-07-30 15:55:00,17.26,17.28,17.24,17.24,330500.0,13.2762,13.2916,13.2608,13.2608,330500.0
2007-07-30 16:00:00,17.25,17.25,17.23,17.24,152000.0,13.2685,13.2685,13.2532,13.2608,152000.0
2007-07-30 16:05:00,17.23,17.23,17.23,17.23,250000.0,13.2532,13.2532,13.2532,13.2532,250000.0
2007-07-30 16:10:00,17.23,17.23,17.23,17.23,0.0,13.2532,13.2532,13.2532,13.2532,0.0
2007-07-31 09:30:00,17.35,17.38,17.35,17.37,5500.0,13.3455,13.3685,13.3455,13.3608,5500.0
2007-07-31 09:35:00,17.37,17.39,17.33,17.39,280000.0,13.3608,13.3762,13.3301,13.3762,280000.0
2007-07-31 09:40:00,17.4,17.43,17.39,17.39,75500.0,13.3839,13.407,13.3762,13.3762,75500.0
2007-07-31 09:45:00,17.38,17.4,17.37,17.39,49500.0,13.3685,13.3839,13.3608,13.3762,49500.0
2007-07-31 09:50:00,17.39,17.42,17.39,17.4,15500.0,13.3762,13.3993,13.3762,13.3839,15500.0
2007-07-31 09:55:00,17.41,17.44,17.4,17.43,65000.0,13.3916,13.4147,13.3839,13.407,65000.0
2007-07-31 10:00:00,17.43,17.48,17.43,17.46,201000.0,13.407,13.4455,13.407,13.4301,201000.0
2007-07-31 10:05:00,17.46,17.46,17.44,17.45,60000.0,13.4301,13.4301,13.4147,13.4224,60000.0
2007-07-31 10:10:00,17.46,17.46,17.43,17.44,114000.0,13.4301,13.4301,13.407,13.4147,114000.0
2007-07-31 10:15:00,17.44,17.45,17.41,17.43,178000.0,13.4147,13.4224,13.3916,13.407,178000.0
2007-07-31 10:20:00,17.43,17.43,17.4,17.41,131500.0,13.407,13.407,13.3839,13.3916,131500.0
2007-07-31 10:25:00,17.42,17.43,17.38,17.38,52000.0,13.3993,13.407,13.3685,13.3685,52000.0
2007-07-31 10:30:00,17.38,17.39,17.38,17.39,109000.0,13.3685,13.3762,13.3685,13.3762,109000.0
2007-07-31 10:35:00,17.39,17.4,17.38,17.38,173000.0,13.3762,13.3839,13.3685,13.3685,173000.0
2007-07-31 10:40:00,17.38,17.39,17.36,17.36,109500.0,13.3685,13.3762,13.3532,13.3532,109500.0
2007-07-31 10:45:00,17.36,17.36,17.31,17.31,46000.0,13.3532,13.3532,13.3147,13.3147,46000.0
2007-07-31 10:50:00,17.31,17.31,17.26,17.27,33500.0,13.3147,13.3147,13.2762,13.2839,33500.0
2007-07-31 10:55:00,17.27,17.31,17.27,17.3,33000.0,13.2839,13.3147,13.2839,13.307,33000.0
2007-07-31 11:00:00,17.3,17.33,17.29,17.32,27000.0,13.307,13.3301,13.2993,13.3224,27000.0
2007-07-31 11:05:00,17.34,17.35,17.33,17.34,16500.0,13.3378,13.3455,13.3301,13.3378,16500.0
2007-07-31 11:10:00,17.34,17.36,17.33,17.34,33500.0,13.3378,13.3532,13.3301,13.3378,33500.0
2007-07-31 11:15:00,17.34,17.34,17.33,17.34,13500.0,13.3378,13.3378,13.3301,13.3378,13500.0
2007-07-31 11:20:00,17.34,17.34,17.31,17.31,39000.0,13.3378,13.3378,13.3147,13.3147,39000.0
2007-07-31 11:25:00,17.33,17.37,17.32,17.36,19000.0,13.3301,13.3608,13.3224,13.3532,19000.0
2007-07-31 11:30:00,17.36,17.37,17.35,17.37,16000.0,13.3532,13.3608,13.3455,13.3608,16000.0
2007-07-31 11:35:00,17.36,17.36,17.35,17.35,2000.0,13.3532,13.3532,13.3455,13.3455,2000.0
2007-07-31 11:40:00,17.35,17.36,17.35,17.35,3000.0,13.3455,13.3532,13.3455,13.3455,3000.0
2007-07-31 11:45:00,17.35,17.38,17.34,17.37,7000.0,13.3455,13.3685,13.3378,13.3608,7000.0
2007-07-31 11:50:00,17.38,17.4,17.38,17.39,25500.0,13.3685,13.3839,13.3685,13.3762,25500.0
2007-07-31 11:55:00,17.39,17.4,17.38,17.38,11000.0,13.3762,13.3839,13.3685,13.3685,11000.0
2007-07-31 12:00:00,17.38,17.4,17.35,17.36,8500.0,13.3685,13.3839,13.3455,13.3532,8500.0
2007-07-31 12:05:00,17.36,17.37,17.35,17.37,14000.0,13.3532,13.3608,13.3455,13.3608,14000.0
2007-07-31 12:10:00,17.39,17.39,17.37,17.37,4000.0,13.3762,13.3762,13.3608,13.3608,4000.0
2007-07-31 12:15:00,17.38,17.38,17.37,17.38,14000.0,13.3685,13.3685,13.3608,13.3685,14000.0
2007-07-31 12:20:00,17.38,17.39,17.38,17.39,3000.0,13.3685,13.3762,13.3685,13.3762,3000.0
2007-07-31 12:25:00,17.4,17.4,17.38,17.38,13000.0,13.3839,13.3839,13.3685,13.3685,13000.0
2007-07-31 12:30:00,17.39,17.4,17.37,17.37,17000.0,13.3762,13.3839,13.3608,13.3608,17000.0
2007-07-31 12:35:00,17.37,17.37,17.36,17.36,25500.0,13.3608,13.3608,13.3532,13.3532,25500.0
2007-07-31 12:40:00,17.37,17.38,17.36,17.36,12500.0,13.3608,13.3685,13.3532,13.3532,12500.0
2007-07-31 12:45:00,17.37,17.37,17.37,17.37,3000.0,13.3608,13.3608,13.3608,13.3608,3000.0
2007-07-31 12:50:00,17.37,17.37,17.35,17.35,4500.0,13.3608,13.3608,13.3455,13.3455,4500.0
2007-07-31 12:55:00,17.36,17.37,17.36,17.37,7500.0,13.3532,13.3608,13.3532,13.3608,7500.0
2007-07-31 13:00:00,17.38,17.39,17.38,17.39,1500.0,13.3685,13.3762,13.3685,13.3762,1500.0
2007-07-31 13:05:00,17.4,17.4,17.37,17.38,49500.0,13.3839,13.3839,13.3608,13.3685,49500.0
2007-07-31 13:10:00,17.39,17.43,17.39,17.42,34500.0,13.3762,13.407,13.3762,13.3993,34500.0
2007-07-31 13:15:00,17.42,17.42,17.42,17.42,5000.0,13.3993,13.3993,13.3993,13.3993,5000.0
2007-07-31 13:20:00,17.41,17.42,17.4,17.4,28500.0,13.3916,13.3993,13.3839,13.3839,28500.0
2007-07-31 13:25:00,17.4,17.4,17.38,17.38,14000.0,13.3839,13.3839,13.3685,13.3685,14000.0
2007-07-31 13:30:00,17.37,17.37,17.37,17.37,7000.0,13.3608,13.3608,13.3608,13.3608,7000.0
2007-07-31 13:35:00,17.38,17.39,17.37,17.38,20500.0,13.3685,13.3762,13.3608,13.3685,20500.0
2007-07-31 13:40:00,17.37,17.38,17.34,17.35,17500.0,13.3608,13.3685,13.3378,13.3455,17500.0
2007-07-31 13:45:00,17.34,17.35,17.34,17.35,6000.0,13.3378,13.3455,13.3378,13.3455,6000.0
2007-07-31 13:50:00,17.35,17.35,17.31,17.32,23500.0,13.3455,13.3455,13.3147,13.3224,23500.0
2007-07-31 13:55:00,17.33,17.35,17.33,17.35,29000.0,13.3301,13.3455,13.3301,13.3455,29000.0
2007-07-31 14:00:00,17.36,17.37,17.35,17.36,171000.0,13.3532,13.3608,13.3455,13.3532,171000.0
2007-07-31 14:05:00,17.36,17.36,17.35,17.35,42500.0,13.3532,13.3532,13.3455,13.3455,42500.0
2007-07-31 14:10:00,17.33,17.35,17.33,17.35,15000.0,13.3301,13.3455,13.3301,13.3455,15000.0
2007-07-31 14:15:00,17.35,17.37,17.35,17.37,34000.0,13.3455,13.3608,13.3455,13.3608,34000.0
2007-07-31 14:20:00,17.37,17.37,17.33,17.35,61000.0,13.3608,13.3608,13.3301,13.3455,61000.0
2007-07-31 14:25:00,17.34,17.34,17.3,17.32,110000.0,13.3378,13.3378,13.307,13.3224,110000.0
2007-07-31 14:30:00,17.31,17.31,17.26,17.26,65500.0,13.3147,13.3147,13.2762,13.2762,65500.0
2007-07-31 14:35:00,17.25,17.25,17.17,17.18,84500.0,13.2685,13.2685,13.207,13.2147,84500.0
2007-07-31 14:40:00,17.19,17.22,17.19,17.21,12500.0,13.2224,13.2455,13.2224,13.2378,12500.0
2007-07-31 14:45:00,17.22,17.26,17.19,17.26,90000.0,13.2455,13.2762,13.2224,13.2762,90000.0
2007-07-31 14:50:00,17.26,17.26,17.2,17.24,50000.0,13.2762,13.2762,13.2301,13.2608,50000.0
2007-07-31 14:55:00,17.24,17.24,17.21,17.21,46000.0,13.2608,13.2608,13.2378,13.2378,46000.0
2007-07-31 15:00:00,17.22,17.27,17.22,17.25,62500.0,13.2455,13.2839,13.2455,13.2685,62500.0
2007-07-31 15:05:00,17.25,17.27,17.23,17.26,46500.0,13.2685,13.2839,13.2532,13.2762,46500.0
2007-07-31 15:10:00,17.26,17.26,17.24,17.24,38000.0,13.2762,13.2762,13.2608,13.2608,38000.0
2007-07-31 15:15:00,17.24,17.24,17.22,17.23,24000.0,13.2608,13.2608,13.2455,13.2532,24000.0
2007-07-31 15:20:00,17.24,17.29,17.24,17.27,31500.0,13.2608,13.2993,13.2608,13.2839,31500.0
2007-07-31 15:25:00,17.27,17.27,17.24,17.24,38000.0,13.2839,13.2839,13.2608,13.2608,38000.0
2007-07-31 15:30:00,17.24,17.27,17.2,17.2,61500.0,13.2608,13.2839,13.2301,13.2301,61500.0
2007-07-31 15:35:00,17.2,17.2,17.16,17.16,47000.0,13.2301,13.2301,13.1993,13.1993,47000.0
2007-07-31 15:40:00,17.15,17.16,17.13,17.14,183500.0,13.1916,13.1993,13.1762,13.1839,183500.0
2007-07-31 15:45:00,17.14,17.14,17.07,17.11,386500.0,13.1839,13.1839,13.1301,13.1609,386500.0
2007-07-31 15:50:00,17.11,17.13,17.08,17.08,142000.0,13.1609,13.1762,13.1378,13.1378,142000.0
2007-07-31 15:55:00,17.09,17.09,17.02,17.02,227500.0,13.1455,13.1455,13.0916,13.0916,227500.0
2007-07-31 16:00:00,17.02,17.02,16.98,16.98,76500.0,13.0916,13.0916,13.0609,13.0609,76500.0
2007-07-31 16:05:00,16.98,16.98,16.98,16.98,0.0,13.0609,13.0609,13.0609,13.0609,0.0
2007-07-31 16:10:00,16.98,16.98,16.98,16.98,0.0,13.0609,13.0609,13.0609,13.0609,0.0
2007-08-01 09:30:00,17.0,17.12,17.0,17.12,97000.0,13.0762,13.1685,13.0762,13.1685,97000.0
2007-08-01 09:35:00,17.15,17.19,17.14,17.14,77500.0,13.1916,13.2224,13.1839,13.1839,77500.0
2007-08-01 09:40:00,17.11,17.11,17.02,17.03,141500.0,13.1609,13.1609,13.0916,13.0993,141500.0
2007-08-01 09:45:00,17.0,17.02,16.91,16.92,233500.0,13.0762,13.0916,13.007,13.0147,233500.0
2007-08-01 09:50:00,16.92,17.01,16.92,17.0,234500.0,13.0147,13.0839,13.0147,13.0762,234500.0
2007-08-01 09:55:00,17.01,17.02,16.95,16.99,329000.0,13.0839,13.0916,13.0378,13.0686,329000.0
2007-08-01 10:00:00,16.98,17.06,16.97,16.98,232500.0,13.0609,13.1224,13.0532,13.0609,232500.0
2007-08-01 10:05:00,16.98,17.02,16.95,16.99,167000.0,13.0609,13.0916,13.0378,13.0686,167000.0
2007-08-01 10:10:00,16.99,17.08,16.99,17.07,47500.0,13.0686,13.1378,13.0686,13.1301,47500.0
2007-08-01 10:15:00,17.07,17.2,17.06,17.1,56500.0,13.1301,13.2301,13.1224,13.1532,56500.0
2007-08-01 10:20:00,17.1,17.11,17.07,17.08,30500.0,13.1532,13.1609,13.1301,13.1378,30500.0
2007-08-01 10:25:00,17.1,17.1,17.02,17.03,206000.0,13.1532,13.1532,13.0916,13.0993,206000.0
2007-08-01 10:30:00,17.03,17.04,17.01,17.03,97500.0,13.0993,13.107,13.0839,13.0993,97500.0
2007-08-01 10:35:00,17.01,17.02,17.0,17.01,69000.0,13.0839,13.0916,13.0762,13.0839,69000.0
2007-08-01 10:40:00,17.01,17.02,16.95,16.95,153500.0,13.0839,13.0916,13.0378,13.0378,153500.0
2007-08-01 10:45:00,16.95,16.96,16.88,16.93,243500.0,13.0378,13.0455,12.9839,13.0224,243500.0
2007-08-01 10:50:00,16.93,16.95,16.9,16.91,67000.0,13.0224,13.0378,12.9993,13.007,67000.0
2007-08-01 10:55:00,16.91,16.93,16.88,16.88,58500.0,13.007,13.0224,12.9839,12.9839,58500.0
2007-08-01 11:00:00,16.89,16.89,16.85,16.87,106000.0,12.9916,12.9916,12.9609,12.9762,106000.0
2007-08-01 11:05:00,16.87,16.91,16.87,16.88,51000.0,12.9762,13.007,12.9762,12.9839,51000.0
2007-08-01 11:10:00,16.89,16.94,16.88,16.93,57000.0,12.9916,13.0301,12.9839,13.0224,57000.0
2007-08-01 11:15:00,16.93,16.98,16.93,16.97,80500.0,13.0224,13.0609,13.0224,13.0532,80500.0
2007-08-01 11:20:00,16.97,16.98,16.94,16.94,51500.0,13.0532,13.0609,13.0301,13.0301,51500.0
2007-08-01 11:25:00,16.93,16.95,16.93,16.94,39000.0,13.0224,13.0378,13.0224,13.0301,39000.0
2007-08-01 11:30:00,16.92,16.98,16.92,16.97,31000.0,13.0147,13.0609,13.0147,13.0532,31000.0
2007-08-01 11:35:00,16.99,17.01,16.96,17.01,35500.0,13.0686,13.0839,13.0455,13.0839,35500.0
2007-08-01 11:40:00,17.0,17.01,16.98,17.01,26500.0,13.0762,13.0839,13.0609,13.0839,26500.0
2007-08-01 11:45:00,17.0,17.01,16.95,16.97,44000.0,13.0762,13.0839,13.0378,13.0532,44000.0
2007-08-01 11:50:00,16.97,16.98,16.96,16.98,7500.0,13.0532,13.0609,13.0455,13.0609,7500.0
2007-08-01 11:55:00,16.98,17.06,16.98,17.06,108000.0,13.0609,13.1224,13.0609,13.1224,108000.0
2007-08-01 12:00:00,17.07,17.07,17.04,17.04,16000.0,13.1301,13.1301,13.107,13.107,16000.0
2007-08-01 12:05:00,17.03,17.06,17.03,17.06,16500.0,13.0993,13.1224,13.0993,13.1224,16500.0
2007-08-01 12:10:00,17.07,17.09,17.07,17.09,14000.0,13.1301,13.1455,13.1301,13.1455,14000.0
2007-08-01 12:15:00,17.09,17.13,17.08,17.12,18000.0,13.1455,13.1762,13.1378,13.1685,18000.0
2007-08-01 12:20:00,17.11,17.11,17.08,17.08,5000.0,13.1609,13.1609,13.1378,13.1378,5000.0
2007-08-01 12:25:00,17.07,17.1,17.06,17.1,10500.0,13.1301,13.1532,13.1224,13.1532,10500.0
2007-08-01 12:30:00,17.11,17.12,17.1,17.11,12000.0,13.1609,13.1685,13.1532,13.1609,12000.0
2007-08-01 12:35:00,17.12,17.12,17.11,17.11,5000.0,13.1685,13.1685,13.1609,13.1609,5000.0
2007-08-01 12:40:00,17.1,17.1,17.07,17.07,6000.0,13.1532,13.1532,13.1301,13.1301,6000.0
2007-08-01 12:45:00,17.07,17.08,17.06,17.08,11500.0,13.1301,13.1378,13.1224,13.1378,11500.0
2007-08-01 12:50:00,17.08,17.08,17.02,17.04,20000.0,13.1378,13.1378,13.0916,13.107,20000.0
2007-08-01 12:55:00,17.04,17.04,17.04,17.04,2000.0,13.107,13.107,13.107,13.107,2000.0
2007-08-01 13:00:00,17.04,17.04,17.0,17.0,65000.0,13.107,13.107,13.0762,13.0762,65000.0
2007-08-01 13:05:00,17.0,17.0,16.97,16.97,29000.0,13.0762,13.0762,13.0532,13.0532,29000.0
2007-08-01 13:10:00,16.97,16.98,16.97,16.97,24000.0,13.0532,13.0609,13.0532,13.0532,24000.0
2007-08-01 13:15:00,16.96,16.97,16.94,16.95,40000.0,13.0455,13.0532,13.0301,13.0378,40000.0
2007-08-01 13:20:00,16.97,16.97,16.9,16.92,92000.0,13.0532,13.0532,12.9993,13.0147,92000.0
2007-08-01 13:25:00,16.92,16.96,16.92,16.95,64500.0,13.0147,13.0455,13.0147,13.0378,64500.0
2007-08-01 13:30:00,16.95,16.99,16.95,16.99,36000.0,13.0378,13.0686,13.0378,13.0686,36000.0
2007-08-01 13:35:00,16.98,16.99,16.96,16.97,12000.0,13.0609,13.0686,13.0455,13.0532,12000.0
2007-08-01 13:40:00,16.97,17.01,16.96,16.96,39000.0,13.0532,13.0839,13.0455,13.0455,39000.0
2007-08-01 13:45:00,16.95,16.98,16.94,16.96,31500.0,13.0378,13.0609,13.0301,13.0455,31500.0
2007-08-01 13:50:00,16.95,16.99,16.94,16.99,23500.0,13.0378,13.0686,13.0301,13.0686,23500.0
2007-08-01 13:55:00,16.99,16.99,16.97,16.97,3000.0,13.0686,13.0686,13.0532,13.0532,3000.0
2007-08-01 14:00:00,16.96,16.97,16.94,16.97,13000.0,13.0455,13.0532,13.0301,13.0532,13000.0
2007-08-01 14:05:00,16.97,16.98,16.95,16.98,50500.0,13.0532,13.0609,13.0378,13.0609,50500.0
2007-08-01 14:10:00,16.97,16.98,16.94,16.96,14500.0,13.0532,13.0609,13.0301,13.0455,14500.0
2007-08-01 14:15:00,16.96,16.96,16.92,16.93,45000.0,13.0455,13.0455,13.0147,13.0224,45000.0
2007-08-01 14:20:00,16.94,16.97,16.94,16.94,13500.0,13.0301,13.0532,13.0301,13.0301,13500.0
2007-08-01 14:25:00,16.95,16.96,16.93,16.94,29000.0,13.0378,13.0455,13.0224,13.0301,29000.0
2007-08-01 14:30:00,16.95,16.99,16.94,16.97,51500.0,13.0378,13.0686,13.0301,13.0532,51500.0
2007-08-01 14:35:00,16.97,16.99,16.93,16.93,32500.0,13.0532,13.0686,13.0224,13.0224,32500.0
2007-08-01 14:40:00,16.94,16.95,16.9,16.91,10500.0,13.0301,13.0378,12.9993,13.007,10500.0
2007-08-01 14:45:00,16.9,16.94,16.9,16.93,32000.0,12.9993,13.0301,12.9993,13.0224,32000.0
2007-08-01 14:50:00,16.92,16.94,16.89,16.91,31000.0,13.0147,13.0301,12.9916,13.007,31000.0
2007-08-01 14:55:00,16.91,16.91,16.86,16.88,66500.0,13.007,13.007,12.9686,12.9839,66500.0
2007-08-01 15:00:00,16.87,16.9,16.86,16.88,79000.0,12.9762,12.9993,12.9686,12.9839,79000.0
2007-08-01 15:05:00,16.88,16.89,16.84,16.86,86000.0,12.9839,12.9916,12.9532,12.9686,86000.0
2007-08-01 15:10:00,16.86,16.88,16.84,16.88,34500.0,12.9686,12.9839,12.9532,12.9839,34500.0
2007-08-01 15:15:00,16.89,16.89,16.85,16.87,46000.0,12.9916,12.9916,12.9609,12.9762,46000.0
2007-08-01 15:20:00,16.86,16.87,16.85,16.85,55500.0,12.9686,12.9762,12.9609,12.9609,55500.0
2007-08-01 15:25:00,16.86,16.9,16.83,16.89,106500.0,12.9686,12.9993,12.9455,12.9916,106500.0
2007-08-01 15:30:00,16.88,16.92,16.86,16.88,97500.0,12.9839,13.0147,12.9686,12.9839,97500.0
2007-08-01 15:35:00,16.9,16.94,16.88,16.94,37000.0,12.9993,13.0301,12.9839,13.0301,37000.0
2007-08-01 15:40:00,16.94,16.98,16.92,16.98,60000.0,13.0301,13.0609,13.0147,13.0609,60000.0
2007-08-01 15:45:00,16.97,17.0,16.97,16.99,107500.0,13.0532,13.0762,13.0532,13.0686,107500.0
2007-08-01 15:50:00,16.99,17.08,16.99,17.08,80500.0,13.0686,13.1378,13.0686,13.1378,80500.0
2007-08-01 15:55:00,17.08,17.11,17.07,17.1,68000.0,13.1378,13.1609,13.1301,13.1532,68000.0
2007-08-01 16:00:00,17.1,17.1,17.1,17.1,69000.0,13.1532,13.1532,13.1532,13.1532,69000.0
2007-08-01 16:05:00,17.1,17.1,17.1,17.1,1500.0,13.1532,13.1532,13.1532,13.1532,1500.0
2007-08-01 16:10:00,17.09,17.09,17.09,17.09,14000.0,13.1455,13.1455,13.1455,13.1455,14000.0
2007-08-02 09:30:00,17.17,17.21,17.16,17.21,83500.0,13.207,13.2378,13.1993,13.2378,83500.0
2007-08-02 09:35:00,17.2,17.22,17.2,17.2,24500.0,13.2301,13.2455,13.2301,13.2301,24500.0
2007-08-02 09:40:00,17.23,17.28,17.22,17.26,56500.0,13.2532,13.2916,13.2455,13.2762,56500.0
2007-08-02 09:45:00,17.26,17.28,17.24,17.26,21500.0,13.2762,13.2916,13.2608,13.2762,21500.0
2007-08-02 09:50:00,17.26,17.26,17.22,17.22,32000.0,13.2762,13.2762,13.2455,13.2455,32000.0
2007-08-02 09:55:00,17.2,17.22,17.19,17.22,26000.0,13.2301,13.2455,13.2224,13.2455,26000.0
2007-08-02 10:00:00,17.21,17.22,17.19,17.19,47500.0,13.2378,13.2455,13.2224,13.2224,47500.0
2007-08-02 10:05:00,17.18,17.2,17.17,17.17,41000.0,13.2147,13.2301,13.207,13.207,41000.0
2007-08-02 10:10:00,17.18,17.18,17.16,17.18,70500.0,13.2147,13.2147,13.1993,13.2147,70500.0
2007-08-02 10:15:00,17.19,17.19,17.16,17.16,34000.0,13.2224,13.2224,13.1993,13.1993,34000.0
2007-08-02 10:20:00,17.15,17.16,17.13,17.15,24500.0,13.1916,13.1993,13.1762,13.1916,24500.0
2007-08-02 10:25:00,17.14,17.15,17.12,17.15,9000.0,13.1839,13.1916,13.1685,13.1916,9000.0
2007-08-02 10:30:00,17.15,17.18,17.15,17.18,4500.0,13.1916,13.2147,13.1916,13.2147,4500.0
2007-08-02 10:35:00,17.16,17.18,17.16,17.18,199000.0,13.1993,13.2147,13.1993,13.2147,199000.0
2007-08-02 10:40:00,17.18,17.19,17.17,17.19,13500.0,13.2147,13.2224,13.207,13.2224,13500.0
2007-08-02 10:45:00,17.18,17.18,17.15,17.16,5000.0,13.2147,13.2147,13.1916,13.1993,5000.0
2007-08-02 10:50:00,17.16,17.17,17.16,17.17,1000.0,13.1993,13.207,13.1993,13.207,1000.0
2007-08-02 10:55:00,17.16,17.16,17.14,17.14,5000.0,13.1993,13.1993,13.1839,13.1839,5000.0
2007-08-02 11:00:00,17.12,17.13,17.11,17.11,11000.0,13.1685,13.1762,13.1609,13.1609,11000.0
2007-08-02 11:05:00,17.12,17.12,17.12,17.12,500.0,13.1685,13.1685,13.1685,13.1685,500.0
2007-08-02 11:10:00,17.09,17.11,17.08,17.1,20000.0,13.1455,13.1609,13.1378,13.1532,20000.0
2007-08-02 11:15:00,17.1,17.13,17.09,17.13,15000.0,13.1532,13.1762,13.1455,13.1762,15000.0
2007-08-02 11:20:00,17.12,17.15,17.12,17.14,50000.0,13.1685,13.1916,13.1685,13.1839,50000.0
2007-08-02 11:25:00,17.14,17.17,17.13,17.16,10000.0,13.1839,13.207,13.1762,13.1993,10000.0
2007-08-02 11:30:00,17.16,17.17,17.15,17.16,17000.0,13.1993,13.207,13.1916,13.1993,17000.0
2007-08-02 11:35:00,17.15,17.15,17.15,17.15,31000.0,13.1916,13.1916,13.1916,13.1916,31000.0
2007-08-02 11:40:00,17.14,17.14,17.13,17.14,14000.0,13.1839,13.1839,13.1762,13.1839,14000.0
2007-08-02 11:45:00,17.15,17.17,17.15,17.17,3500.0,13.1916,13.207,13.1916,13.207,3500.0
2007-08-02 11:50:00,17.17,17.19,17.17,17.18,20000.0,13.207,13.2224,13.207,13.2147,20000.0
2007-08-02 11:55:00,17.19,17.22,17.19,17.22,21000.0,13.2224,13.2455,13.2224,13.2455,21000.0
2007-08-02 12:00:00,17.23,17.23,17.22,17.22,22000.0,13.2532,13.2532,13.2455,13.2455,22000.0
2007-08-02 12:05:00,17.22,17.24,17.22,17.24,30500.0,13.2455,13.2608,13.2455,13.2608,30500.0
2007-08-02 12:10:00,17.24,17.27,17.24,17.26,29000.0,13.2608,13.2839,13.2608,13.2762,29000.0
2007-08-02 12:15:00,17.25,17.25,17.21,17.21,27500.0,13.2685,13.2685,13.2378,13.2378,27500.0
2007-08-02 12:20:00,17.22,17.23,17.22,17.23,6000.0,13.2455,13.2532,13.2455,13.2532,6000.0
2007-08-02 12:25:00,17.22,17.23,17.22,17.22,5500.0,13.2455,13.2532,13.2455,13.2455,5500.0
2007-08-02 12:30:00,17.21,17.21,17.2,17.2,17000.0,13.2378,13.2378,13.2301,13.2301,17000.0
2007-08-02 12:35:00,17.2,17.21,17.2,17.21,3000.0,13.2301,13.2378,13.2301,13.2378,3000.0
2007-08-02 12:40:00,17.21,17.21,17.2,17.2,7000.0,13.2378,13.2378,13.2301,13.2301,7000.0
2007-08-02 12:45:00,17.19,17.21,17.18,17.2,27500.0,13.2224,13.2378,13.2147,13.2301,27500.0
2007-08-02 12:50:00,17.2,17.2,17.18,17.19,11000.0,13.2301,13.2301,13.2147,13.2224,11000.0
2007-08-02 12:55:00,17.19,17.19,17.18,17.18,3500.0,13.2224,13.2224,13.2147,13.2147,3500.0
2007-08-02 13:00:00,17.18,17.19,17.17,17.17,24500.0,13.2147,13.2224,13.207,13.207,24500.0
2007-08-02 13:05:00,17.17,17.17,17.14,17.17,23000.0,13.207,13.207,13.1839,13.207,23000.0
2007-08-02 13:10:00,17.17,17.17,17.16,17.16,9000.0,13.207,13.207,13.1993,13.1993,9000.0
2007-08-02 13:15:00,17.16,17.18,17.14,17.18,8500.0,13.1993,13.2147,13.1839,13.2147,8500.0
2007-08-02 13:20:00,17.16,17.16,17.15,17.15,1500.0,13.1993,13.1993,13.1916,13.1916,1500.0
2007-08-02 13:25:00,17.14,17.16,17.14,17.15,11500.0,13.1839,13.1993,13.1839,13.1916,11500.0
2007-08-02 13:30:00,17.18,17.21,17.18,17.21,11000.0,13.2147,13.2378,13.2147,13.2378,11000.0
2007-08-02 13:35:00,17.2,17.2,17.18,17.18,10000.0,13.2301,13.2301,13.2147,13.2147,10000.0
2007-08-02 13:40:00,17.18,17.2,17.18,17.2,5000.0,13.2147,13.2301,13.2147,13.2301,5000.0
2007-08-02 13:45:00,17.2,17.21,17.15,17.15,33000.0,13.2301,13.2378,13.1916,13.1916,33000.0
2007-08-02 13:50:00,17.15,17.19,17.15,17.19,16500.0,13.1916,13.2224,13.1916,13.2224,16500.0
2007-08-02 13:55:00,17.18,17.2,17.18,17.18,16500.0,13.2147,13.2301,13.2147,13.2147,16500.0
2007-08-02 14:00:00,17.19,17.22,17.19,17.2,11000.0,13.2224,13.2455,13.2224,13.2301,11000.0
2007-08-02 14:05:00,17.21,17.21,17.19,17.21,17000.0,13.2378,13.2378,13.2224,13.2378,17000.0
2007-08-02 14:10:00,17.21,17.21,17.19,17.19,7000.0,13.2378,13.2378,13.2224,13.2224,7000.0
2007-08-02 14:15:00,17.16,17.17,17.16,17.17,8500.0,13.1993,13.207,13.1993,13.207,8500.0
2007-08-02 14:20:00,17.18,17.18,17.18,17.18,3000.0,13.2147,13.2147,13.2147,13.2147,3000.0
2007-08-02 14:25:00,17.17,17.17,17.14,17.15,7500.0,13.207,13.207,13.1839,13.1916,7500.0
2007-08-02 14:30:00,17.16,17.19,17.16,17.16,30000.0,13.1993,13.2224,13.1993,13.1993,30000.0
2007-08-02 14:35:00,17.15,17.15,17.12,17.12,42000.0,13.1916,13.1916,13.1685,13.1685,42000.0
2007-08-02 14:40:00,17.11,17.16,17.11,17.15,18500.0,13.1609,13.1993,13.1609,13.1916,18500.0
2007-08-02 14:45:00,17.14,17.17,17.13,17.17,58500.0,13.1839,13.207,13.1762,13.207,58500.0
2007-08-02 14:50:00,17.17,17.18,17.16,17.16,44500.0,13.207,13.2147,13.1993,13.1993,44500.0
2007-08-02 14:55:00,17.15,17.16,17.14,17.16,17000.0,13.1916,13.1993,13.1839,13.1993,17000.0
2007-08-02 15:00:00,17.15,17.17,17.14,17.17,52000.0,13.1916,13.207,13.1839,13.207,52000.0
2007-08-02 15:05:00,17.17,17.17,17.16,17.17,5500.0,13.207,13.207,13.1993,13.207,5500.0
2007-08-02 15:10:00,17.2,17.2,17.19,17.19,4000.0,13.2301,13.2301,13.2224,13.2224,4000.0
2007-08-02 15:15:00,17.19,17.19,17.18,17.18,2000.0,13.2224,13.2224,13.2147,13.2147,2000.0
2007-08-02 15:20:00,17.21,17.22,17.2,17.21,13500.0,13.2378,13.2455,13.2301,13.2378,13500.0
2007-08-02 15:25:00,17.2,17.27,17.2,17.27,67000.0,13.2301,13.2839,13.2301,13.2839,67000.0
2007-08-02 15:30:00,17.26,17.27,17.24,17.24,31000.0,13.2762,13.2839,13.2608,13.2608,31000.0
2007-08-02 15:35:00,17.25,17.25,17.22,17.24,29000.0,13.2685,13.2685,13.2455,13.2608,29000.0
2007-08-02 15:40:00,17.25,17.25,17.2,17.2,61000.0,13.2685,13.2685,13.2301,13.2301,61000.0
2007-08-02 15:45:00,17.2,17.23,17.2,17.23,39500.0,13.2301,13.2532,13.2301,13.2532,39500.0
2007-08-02 15:50:00,17.23,17.24,17.2,17.22,31000.0,13.2532,13.2608,13.2301,13.2455,31000.0
2007-08-02 15:55:00,17.21,17.25,17.21,17.24,45000.0,13.2378,13.2685,13.2378,13.2608,45000.0
2007-08-02 16:00:00,17.25,17.26,17.25,17.26,60500.0,13.2685,13.2762,13.2685,13.2762,60500.0
2007-08-02 16:05:00,17.26,17.26,17.26,17.26,0.0,13.2762,13.2762,13.2762,13.2762,0.0
2007-08-02 16:10:00,17.26,17.26,17.26,17.26,0.0,13.2762,13.2762,13.2762,13.2762,0.0
2007-08-03 09:30:00,17.22,17.22,17.22,17.22,500.0,13.2455,13.2455,13.2455,13.2455,500.0
2007-08-03 09:35:00,17.22,17.25,17.22,17.25,57000.0,13.2455,13.2685,13.2455,13.2685,57000.0
2007-08-03 09:40:00,17.25,17.25,17.22,17.22,58000.0,13.2685,13.2685,13.2455,13.2455,58000.0
2007-08-03 09:45:00,17.22,17.22,17.19,17.19,18500.0,13.2455,13.2455,13.2224,13.2224,18500.0
2007-08-03 09:50:00,17.19,17.19,17.16,17.18,69500.0,13.2224,13.2224,13.1993,13.2147,69500.0
2007-08-03 09:55:00,17.18,17.18,17.11,17.12,58500.0,13.2147,13.2147,13.1609,13.1685,58500.0
2007-08-03 10:00:00,17.13,17.13,17.1,17.1,217000.0,13.1762,13.1762,13.1532,13.1532,217000.0
2007-08-03 10:05:00,17.09,17.1,17.08,17.1,95500.0,13.1455,13.1532,13.1378,13.1532,95500.0
2007-08-03 10:10:00,17.1,17.12,17.1,17.12,20000.0,13.1532,13.1685,13.1532,13.1685,20000.0
2007-08-03 10:15:00,17.1,17.13,17.1,17.12,32000.0,13.1532,13.1762,13.1532,13.1685,32000.0
2007-08-03 10:20:00,17.12,17.14,17.09,17.14,22000.0,13.1685,13.1839,13.1455,13.1839,22000.0
2007-08-03 10:25:00,17.13,17.14,17.12,17.12,9000.0,13.1762,13.1839,13.1685,13.1685,9000.0
2007-08-03 10:30:00,17.13,17.14,17.08,17.09,52000.0,13.1762,13.1839,13.1378,13.1455,52000.0
2007-08-03 10:35:00,17.06,17.09,17.06,17.08,10000.0,13.1224,13.1455,13.1224,13.1378,10000.0
2007-08-03 10:40:00,17.07,17.09,17.04,17.04,12000.0,13.1301,13.1455,13.107,13.107,12000.0
2007-08-03 10:45:00,17.05,17.06,17.02,17.06,8500.0,13.1147,13.1224,13.0916,13.1224,8500.0
2007-08-03 10:50:00,17.06,17.07,17.06,17.06,16500.0,13.1224,13.1301,13.1224,13.1224,16500.0
2007-08-03 10:55:00,17.08,17.09,17.06,17.06,6000.0,13.1378,13.1455,13.1224,13.1224,6000.0
2007-08-03 11:00:00,17.08,17.11,17.08,17.11,18500.0,13.1378,13.1609,13.1378,13.1609,18500.0
2007-08-03 11:05:00,17.11,17.11,17.09,17.1,9000.0,13.1609,13.1609,13.1455,13.1532,9000.0
2007-08-03 11:10:00,17.08,17.14,17.07,17.1,51500.0,13.1378,13.1839,13.1301,13.1532,51500.0
2007-08-03 11:15:00,17.09,17.1,17.06,17.08,19500.0,13.1455,13.1532,13.1224,13.1378,19500.0
2007-08-03 11:20:00,17.08,17.09,17.07,17.08,18000.0,13.1378,13.1455,13.1301,13.1378,18000.0
2007-08-03 11:25:00,17.08,17.1,17.06,17.1,10500.0,13.1378,13.1532,13.1224,13.1532,10500.0
2007-08-03 11:30:00,17.1,17.1,17.08,17.09,3500.0,13.1532,13.1532,13.1378,13.1455,3500.0
2007-08-03 11:35:00,17.09,17.1,17.08,17.1,32000.0,13.1455,13.1532,13.1378,13.1532,32000.0
2007-08-03 11:40:00,17.11,17.11,17.1,17.1,4500.0,13.1609,13.1609,13.1532,13.1532,4500.0
2007-08-03 11:45:00,17.11,17.14,17.11,17.13,16500.0,13.1609,13.1839,13.1609,13.1762,16500.0
2007-08-03 11:50:00,17.13,17.13,17.1,17.12,22000.0,13.1762,13.1762,13.1532,13.1685,22000.0
2007-08-03 11:55:00,17.1,17.13,17.1,17.1,69000.0,13.1532,13.1762,13.1532,13.1532,69000.0
2007-08-03 12:00:00,17.11,17.13,17.11,17.12,7500.0,13.1609,13.1762,13.1609,13.1685,7500.0
2007-08-03 12:05:00,17.12,17.12,17.1,17.12,38500.0,13.1685,13.1685,13.1532,13.1685,38500.0
2007-08-03 12:10:00,17.11,17.13,17.09,17.11,149000.0,13.1609,13.1762,13.1455,13.1609,149000.0
2007-08-03 12:15:00,17.11,17.13,17.11,17.11,12000.0,13.1609,13.1762,13.1609,13.1609,12000.0
2007-08-03 12:20:00,17.1,17.11,17.08,17.08,15500.0,13.1532,13.1609,13.1378,13.1378,15500.0
2007-08-03 12:25:00,17.09,17.09,17.08,17.08,12500.0,13.1455,13.1455,13.1378,13.1378,12500.0
2007-08-03 12:30:00,17.09,17.11,17.08,17.08,5000.0,13.1455,13.1609,13.1378,13.1378,5000.0
2007-08-03 12:35:00,17.09,17.11,17.08,17.11,7000.0,13.1455,13.1609,13.1378,13.1609,7000.0
2007-08-03 12:40:00,17.1,17.1,17.1,17.1,2500.0,13.1532,13.1532,13.1532,13.1532,2500.0
2007-08-03 12:45:00,17.08,17.08,17.06,17.06,2000.0,13.1378,13.1378,13.1224,13.1224,2000.0
2007-08-03 12:50:00,17.07,17.08,17.05,17.06,13000.0,13.1301,13.1378,13.1147,13.1224,13000.0
2007-08-03 12:55:00,17.04,17.06,17.04,17.06,5000.0,13.107,13.1224,13.107,13.1224,5000.0
2007-08-03 13:00:00,17.05,17.05,17.04,17.04,5500.0,13.1147,13.1147,13.107,13.107,5500.0
2007-08-03 13:05:00,17.04,17.07,17.03,17.07,6000.0,13.107,13.1301,13.0993,13.1301,6000.0
2007-08-03 13:10:00,17.08,17.08,17.06,17.07,12000.0,13.1378,13.1378,13.1224,13.1301,12000.0
2007-08-03 13:15:00,17.07,17.09,17.07,17.07,8500.0,13.1301,13.1455,13.1301,13.1301,8500.0
2007-08-03 13:20:00,17.07,17.07,17.07,17.07,2000.0,13.1301,13.1301,13.1301,13.1301,2000.0
2007-08-03 13:25:00,17.08,17.09,17.08,17.09,6500.0,13.1378,13.1455,13.1378,13.1455,6500.0
2007-08-03 13:30:00,17.07,17.08,17.07,17.08,6000.0,13.1301,13.1378,13.1301,13.1378,6000.0
2007-08-03 13:35:00,17.06,17.07,17.05,17.07,6000.0,13.1224,13.1301,13.1147,13.1301,6000.0
2007-08-03 13:40:00,17.06,17.08,17.06,17.07,9500.0,13.1224,13.1378,13.1224,13.1301,9500.0
2007-08-03 13:45:00,17.08,17.08,17.08,17.08,34000.0,13.1378,13.1378,13.1378,13.1378,34000.0
2007-08-03 13:50:00,17.08,17.09,17.08,17.08,26500.0,13.1378,13.1455,13.1378,13.1378,26500.0
2007-08-03 13:55:00,17.09,17.11,17.09,17.09,34500.0,13.1455,13.1609,13.1455,13.1455,34500.0
2007-08-03 14:00:00,17.09,17.13,17.09,17.11,42500.0,13.1455,13.1762,13.1455,13.1609,42500.0
2007-08-03 14:05:00,17.11,17.12,17.09,17.09,19000.0,13.1609,13.1685,13.1455,13.1455,19000.0
2007-08-03 14:10:00,17.1,17.1,17.06,17.06,42500.0,13.1532,13.1532,13.1224,13.1224,42500.0
2007-08-03 14:15:00,17.07,17.07,17.02,17.04,58000.0,13.1301,13.1301,13.0916,13.107,58000.0
2007-08-03 14:20:00,17.03,17.04,17.01,17.01,38000.0,13.0993,13.107,13.0839,13.0839,38000.0
2007-08-03 14:25:00,17.0,17.0,16.96,16.96,38000.0,13.0762,13.0762,13.0455,13.0455,38000.0
2007-08-03 14:30:00,16.94,16.98,16.94,16.97,41000.0,13.0301,13.0609,13.0301,13.0532,41000.0
2007-08-03 14:35:00,16.97,16.99,16.95,16.95,38000.0,13.0532,13.0686,13.0378,13.0378,38000.0
2007-08-03 14:40:00,16.96,16.98,16.95,16.96,58500.0,13.0455,13.0609,13.0378,13.0455,58500.0
2007-08-03 14:45:00,16.95,16.97,16.9,16.9,74000.0,13.0378,13.0532,12.9993,12.9993,74000.0
2007-08-03 14:50:00,16.9,16.94,16.9,16.91,52500.0,12.9993,13.0301,12.9993,13.007,52500.0
2007-08-03 14:55:00,16.92,16.93,16.9,16.91,15500.0,13.0147,13.0224,12.9993,13.007,15500.0
2007-08-03 15:00:00,16.92,16.92,16.87,16.89,92500.0,13.0147,13.0147,12.9762,12.9916,92500.0
2007-08-03 15:05:00,16.9,16.92,16.88,16.89,56500.0,12.9993,13.0147,12.9839,12.9916,56500.0
2007-08-03 15:10:00,16.87,16.91,16.87,16.88,29500.0,12.9762,13.007,12.9762,12.9839,29500.0
2007-08-03 15:15:00,16.9,16.9,16.85,16.89,21500.0,12.9993,12.9993,12.9609,12.9916,21500.0
2007-08-03 15:20:00,16.89,16.9,16.84,16.85,48000.0,12.9916,12.9993,12.9532,12.9609,48000.0
2007-08-03 15:25:00,16.87,16.88,16.8,16.8,56000.0,12.9762,12.9839,12.9224,12.9224,56000.0
2007-08-03 15:30:00,16.79,16.83,16.79,16.82,76000.0,12.9147,12.9455,12.9147,12.9378,76000.0
2007-08-03 15:35:00,16.83,16.83,16.78,16.78,54000.0,12.9455,12.9455,12.907,12.907,54000.0
2007-08-03 15:40:00,16.79,16.8,16.77,16.79,149500.0,12.9147,12.9224,12.8993,12.9147,149500.0
2007-08-03 15:45:00,16.79,16.8,16.76,16.77,105500.0,12.9147,12.9224,12.8916,12.8993,105500.0
2007-08-03 15:50:00,16.77,16.77,16.72,16.74,202000.0,12.8993,12.8993,12.8609,12.8763,202000.0
2007-08-03 15:55:00,16.74,16.76,16.73,16.74,341500.0,12.8763,12.8916,12.8686,12.8763,341500.0
2007-08-03 16:00:00,16.72,16.73,16.72,16.73,16500.0,12.8609,12.8686,12.8609,12.8686,16500.0
2007-08-03 16:05:00,16.73,16.73,16.73,16.73,0.0,12.8686,12.8686,12.8686,12.8686,0.0
2007-08-03 16:10:00,16.73,16.73,16.73,16.73,0.0,12.8686,12.8686,12.8686,12.8686,0.0
2007-08-06 09:30:00,16.83,16.86,16.81,16.81,63500.0,12.9455,12.9686,12.9301,12.9301,63500.0
2007-08-06 09:35:00,16.81,16.81,16.76,16.78,118000.0,12.9301,12.9301,12.8916,12.907,118000.0
2007-08-06 09:40:00,16.76,16.76,16.72,16.72,19500.0,12.8916,12.8916,12.8609,12.8609,19500.0
2007-08-06 09:45:00,16.71,16.71,16.64,16.64,62000.0,12.8532,12.8532,12.7993,12.7993,62000.0
2007-08-06 09:50:00,16.63,16.63,16.56,16.62,219500.0,12.7916,12.7916,12.7378,12.784,219500.0
2007-08-06 09:55:00,16.64,16.73,16.64,16.73,39000.0,12.7993,12.8686,12.7993,12.8686,39000.0
2007-08-06 10:00:00,16.74,16.76,16.74,16.74,38500.0,12.8763,12.8916,12.8763,12.8763,38500.0
2007-08-06 10:05:00,16.71,16.74,16.69,16.7,40000.0,12.8532,12.8763,12.8378,12.8455,40000.0
2007-08-06 10:10:00,16.68,16.69,16.65,16.67,18000.0,12.8301,12.8378,12.807,12.8224,18000.0
2007-08-06 10:15:00,16.68,16.7,16.65,16.65,13000.0,12.8301,12.8455,12.807,12.807,13000.0
2007-08-06 10:20:00,16.65,16.67,16.62,16.62,92000.0,12.807,12.8224,12.784,12.784,92000.0
2007-08-06 10:25:00,16.63,16.63,16.57,16.57,61000.0,12.7916,12.7916,12.7455,12.7455,61000.0
2007-08-06 10:30:00,16.57,16.59,16.57,16.58,19000.0,12.7455,12.7609,12.7455,12.7532,19000.0
2007-08-06 10:35:00,16.6,16.62,16.6,16.61,80000.0,12.7686,12.784,12.7686,12.7763,80000.0
2007-08-06 10:40:00,16.61,16.63,16.58,16.62,32500.0,12.7763,12.7916,12.7532,12.784,32500.0
2007-08-06 10:45:00,16.61,16.61,16.6,16.61,30000.0,12.7763,12.7763,12.7686,12.7763,30000.0
2007-08-06 10:50:00,16.59,16.59,16.54,16.55,84500.0,12.7609,12.7609,12.7224,12.7301,84500.0
2007-08-06 10:55:00,16.55,16.58,16.54,16.58,9000.0,12.7301,12.7532,12.7224,12.7532,9000.0
2007-08-06 11:00:00,16.58,16.58,16.55,16.55,12500.0,12.7532,12.7532,12.7301,12.7301,12500.0
2007-08-06 11:05:00,16.56,16.56,16.54,16.55,13500.0,12.7378,12.7378,12.7224,12.7301,13500.0
2007-08-06 11:10:00,16.56,16.58,16.55,16.57,152500.0,12.7378,12.7532,12.7301,12.7455,152500.0
2007-08-06 11:15:00,16.57,16.63,16.57,16.62,42000.0,12.7455,12.7916,12.7455,12.784,42000.0
2007-08-06 11:20:00,16.63,16.65,16.61,16.65,86500.0,12.7916,12.807,12.7763,12.807,86500.0
2007-08-06 11:25:00,16.63,16.66,16.63,16.65,91500.0,12.7916,12.8147,12.7916,12.807,91500.0
2007-08-06 11:30:00,16.65,16.67,16.65,16.66,42000.0,12.807,12.8224,12.807,12.8147,42000.0
2007-08-06 11:35:00,16.65,16.66,16.63,16.63,139000.0,12.807,12.8147,12.7916,12.7916,139000.0
2007-08-06 11:40:00,16.64,16.65,16.64,16.64,56000.0,12.7993,12.807,12.7993,12.7993,56000.0
2007-08-06 11:45:00,16.64,16.72,16.64,16.72,105500.0,12.7993,12.8609,12.7993,12.8609,105500.0
2007-08-06 11:50:00,16.72,16.76,16.72,16.74,83500.0,12.8609,12.8916,12.8609,12.8763,83500.0
2007-08-06 11:55:00,16.74,16.75,16.71,16.71,126500.0,12.8763,12.8839,12.8532,12.8532,126500.0
2007-08-06 12:00:00,16.71,16.72,16.68,16.68,108500.0,12.8532,12.8609,12.8301,12.8301,108500.0
2007-08-06 12:05:00,16.68,16.68,16.66,16.68,78500.0,12.8301,12.8301,12.8147,12.8301,78500.0
2007-08-06 12:10:00,16.67,16.69,16.67,16.68,81000.0,12.8224,12.8378,12.8224,12.8301,81000.0
2007-08-06 12:15:00,16.68,16.68,16.65,16.66,57500.0,12.8301,12.8301,12.807,12.8147,57500.0
2007-08-06 12:20:00,16.66,16.67,16.65,16.66,50000.0,12.8147,12.8224,12.807,12.8147,50000.0
2007-08-06 12:25:00,16.66,16.69,16.66,16.69,65500.0,12.8147,12.8378,12.8147,12.8378,65500.0
2007-08-06 12:30:00,16.69,16.7,16.69,16.7,101000.0,12.8378,12.8455,12.8378,12.8455,101000.0
2007-08-06 12:35:00,16.7,16.75,16.7,16.75,156000.0,12.8455,12.8839,12.8455,12.8839,156000.0
2007-08-06 12:40:00,16.76,16.76,16.74,16.75,71500.0,12.8916,12.8916,12.8763,12.8839,71500.0
2007-08-06 12:45:00,16.76,16.8,16.76,16.8,109000.0,12.8916,12.9224,12.8916,12.9224,109000.0
2007-08-06 12:50:00,16.8,16.83,16.8,16.81,46500.0,12.9224,12.9455,12.9224,12.9301,46500.0
2007-08-06 12:55:00,16.81,16.81,16.8,16.8,62000.0,12.9301,12.9301,12.9224,12.9224,62000.0
2007-08-06 13:00:00,16.8,16.8,16.79,16.8,30500.0,12.9224,12.9224,12.9147,12.9224,30500.0
2007-08-06 13:05:00,16.8,16.8,16.74,16.74,143000.0,12.9224,12.9224,12.8763,12.8763,143000.0
2007-08-06 13:10:00,16.73,16.74,16.72,16.74,130500.0,12.8686,12.8763,12.8609,12.8763,130500.0
2007-08-06 13:15:00,16.75,16.75,16.73,16.75,48000.0,12.8839,12.8839,12.8686,12.8839,48000.0
2007-08-06 13:20:00,16.75,16.76,16.73,16.76,45500.0,12.8839,12.8916,12.8686,12.8916,45500.0
2007-08-06 13:25:00,16.76,16.77,16.75,16.76,123500.0,12.8916,12.8993,12.8839,12.8916,123500.0
2007-08-06 13:30:00,16.74,16.76,16.73,16.74,68500.0,12.8763,12.8916,12.8686,12.8763,68500.0
2007-08-06 13:35:00,16.75,16.75,16.73,16.74,58000.0,12.8839,12.8839,12.8686,12.8763,58000.0
2007-08-06 13:40:00,16.74,16.75,16.72,16.72,95500.0,12.8763,12.8839,12.8609,12.8609,95500.0
2007-08-06 13:45:00,16.72,16.72,16.67,16.67,68000.0,12.8609,12.8609,12.8224,12.8224,68000.0
2007-08-06 13:50:00,16.67,16.7,16.67,16.7,88000.0,12.8224,12.8455,12.8224,12.8455,88000.0
2007-08-06 13:55:00,16.7,16.7,16.66,16.67,92500.0,12.8455,12.8455,12.8147,12.8224,92500.0
2007-08-06 14:00:00,16.67,16.68,16.67,16.68,52500.0,12.8224,12.8301,12.8224,12.8301,52500.0
2007-08-06 14:05:00,16.67,16.74,16.67,16.73,166500.0,12.8224,12.8763,12.8224,12.8686,166500.0
2007-08-06 14:10:00,16.72,16.73,16.69,16.73,150500.0,12.8609,12.8686,12.8378,12.8686,150500.0
2007-08-06 14:15:00,16.73,16.77,16.71,16.77,186000.0,12.8686,12.8993,12.8532,12.8993,186000.0
2007-08-06 14:20:00,16.78,16.79,16.76,16.76,75000.0,12.907,12.9147,12.8916,12.8916,75000.0
2007-08-06 14:25:00,16.76,16.77,16.74,16.75,65500.0,12.8916,12.8993,12.8763,12.8839,65500.0
2007-08-06 14:30:00,16.76,16.78,16.75,16.77,29000.0,12.8916,12.907,12.8839,12.8993,29000.0
2007-08-06 14:35:00,16.77,16.83,16.77,16.82,32000.0,12.8993,12.9455,12.8993,12.9378,32000.0
2007-08-06 14:40:00,16.83,16.89,16.83,16.89,11500.0,12.9455,12.9916,12.9455,12.9916,11500.0
2007-08-06 14:45:00,16.88,16.88,16.86,16.86,15000.0,12.9839,12.9839,12.9686,12.9686,15000.0
2007-08-06 14:50:00,16.86,16.87,16.85,16.86,36500.0,12.9686,12.9762,12.9609,12.9686,36500.0
2007-08-06 14:55:00,16.86,16.86,16.82,16.85,51500.0,12.9686,12.9686,12.9378,12.9609,51500.0
2007-08-06 15:00:00,16.85,16.88,16.84,16.86,20000.0,12.9609,12.9839,12.9532,12.9686,20000.0
2007-08-06 15:05:00,16.85,16.9,16.85,16.9,40000.0,12.9609,12.9993,12.9609,12.9993,40000.0
2007-08-06 15:10:00,16.9,16.93,16.89,16.92,41500.0,12.9993,13.0224,12.9916,13.0147,41500.0
2007-08-06 15:15:00,16.91,16.92,16.9,16.9,27500.0,13.007,13.0147,12.9993,12.9993,27500.0
2007-08-06 15:20:00,16.89,16.89,16.87,16.89,23000.0,12.9916,12.9916,12.9762,12.9916,23000.0
2007-08-06 15:25:00,16.89,16.91,16.88,16.91,21500.0,12.9916,13.007,12.9839,13.007,21500.0
2007-08-06 15:30:00,16.92,16.92,16.88,16.88,28000.0,13.0147,13.0147,12.9839,12.9839,28000.0
2007-08-06 15:35:00,16.87,16.92,16.87,16.9,36500.0,12.9762,13.0147,12.9762,12.9993,36500.0
2007-08-06 15:40:00,16.92,16.93,16.91,16.92,71000.0,13.0147,13.0224,13.007,13.0147,71000.0
2007-08-06 15:45:00,16.91,16.96,16.91,16.93,57000.0,13.007,13.0455,13.007,13.0224,57000.0
2007-08-06 15:50:00,16.94,16.96,16.94,16.95,46000.0,13.0301,13.0455,13.0301,13.0378,46000.0
2007-08-06 15:55:00,16.95,16.96,16.91,16.91,208500.0,13.0378,13.0455,13.007,13.007,208500.0
2007-08-06 16:00:00,16.9,16.9,16.9,16.9,14000.0,12.9993,12.9993,12.9993,12.9993,14000.0
2007-08-06 16:05:00,16.9,16.9,16.9,16.9,0.0,12.9993,12.9993,12.9993,12.9993,0.0
2007-08-06 16:10:00,16.9,16.9,16.9,16.9,0.0,12.9993,12.9993,12.9993,12.9993,0.0
2007-08-07 09:30:00,16.87,16.88,16.87,16.87,22500.0,12.9762,12.9839,12.9762,12.9762,22500.0
2007-08-07 09:35:00,16.85,16.88,16.84,16.88,463000.0,12.9609,12.9839,12.9532,12.9839,463000.0
2007-08-07 09:40:00,16.85,16.88,16.85,16.87,184500.0,12.9609,12.9839,12.9609,12.9762,184500.0
2007-08-07 09:45:00,16.87,16.89,16.86,16.88,367500.0,12.9762,12.9916,12.9686,12.9839,367500.0
2007-08-07 09:50:00,16.88,16.9,16.88,16.9,96500.0,12.9839,12.9993,12.9839,12.9993,96500.0
2007-08-07 09:55:00,16.9,16.94,16.9,16.94,80000.0,12.9993,13.0301,12.9993,13.0301,80000.0
2007-08-07 10:00:00,16.94,16.97,16.94,16.96,21000.0,13.0301,13.0532,13.0301,13.0455,21000.0
2007-08-07 10:05:00,16.97,16.98,16.97,16.98,51500.0,13.0532,13.0609,13.0532,13.0609,51500.0
2007-08-07 10:10:00,16.97,17.0,16.97,16.99,32500.0,13.0532,13.0762,13.0532,13.0686,32500.0
2007-08-07 10:15:00,16.99,17.02,16.99,17.0,66500.0,13.0686,13.0916,13.0686,13.0762,66500.0
2007-08-07 10:20:00,17.0,17.01,16.98,16.98,27500.0,13.0762,13.0839,13.0609,13.0609,27500.0
2007-08-07 10:25:00,16.97,16.99,16.97,16.97,18500.0,13.0532,13.0686,13.0532,13.0532,18500.0
2007-08-07 10:30:00,16.97,16.97,16.95,16.96,20500.0,13.0532,13.0532,13.0378,13.0455,20500.0
2007-08-07 10:35:00,16.97,16.97,16.94,16.94,14500.0,13.0532,13.0532,13.0301,13.0301,14500.0
2007-08-07 10:40:00,16.93,16.94,16.93,16.94,12000.0,13.0224,13.0301,13.0224,13.0301,12000.0
2007-08-07 10:45:00,16.94,16.96,16.94,16.96,10000.0,13.0301,13.0455,13.0301,13.0455,10000.0
2007-08-07 10:50:00,16.96,16.97,16.96,16.96,6500.0,13.0455,13.0532,13.0455,13.0455,6500.0
2007-08-07 10:55:00,16.95,16.95,16.94,16.94,6500.0,13.0378,13.0378,13.0301,13.0301,6500.0
2007-08-07 11:00:00,16.95,16.98,16.95,16.98,42500.0,13.0378,13.0609,13.0378,13.0609,42500.0
2007-08-07 11:05:00,16.99,16.99,16.94,16.95,19000.0,13.0686,13.0686,13.0301,13.0378,19000.0
2007-08-07 11:10:00,16.95,16.96,16.95,16.96,46500.0,13.0378,13.0455,13.0378,13.0455,46500.0
2007-08-07 11:15:00,16.96,16.98,16.95,16.98,75000.0,13.0455,13.0609,13.0378,13.0609,75000.0
2007-08-07 11:20:00,16.97,16.98,16.96,16.98,23000.0,13.0532,13.0609,13.0455,13.0609,23000.0
2007-08-07 11:25:00,16.98,16.98,16.98,16.98,500.0,13.0609,13.0609,13.0609,13.0609,500.0
2007-08-07 11:30:00,16.98,16.99,16.97,16.99,57000.0,13.0609,13.0686,13.0532,13.0686,57000.0
2007-08-07 11:35:00,16.98,16.98,16.96,16.96,27500.0,13.0609,13.0609,13.0455,13.0455,27500.0
2007-08-07 11:40:00,16.97,17.0,16.96,17.0,31000.0,13.0532,13.0762,13.0455,13.0762,31000.0
2007-08-07 11:45:00,17.0,17.03,17.0,17.03,13000.0,13.0762,13.0993,13.0762,13.0993,13000.0
2007-08-07 11:50:00,17.02,17.04,17.02,17.04,9000.0,13.0916,13.107,13.0916,13.107,9000.0
2007-08-07 11:55:00,17.04,17.05,17.03,17.04,111000.0,13.107,13.1147,13.0993,13.107,111000.0
2007-08-07 12:00:00,17.05,17.07,17.04,17.07,23000.0,13.1147,13.1301,13.107,13.1301,23000.0
2007-08-07 12:05:00,17.07,17.09,17.07,17.09,38000.0,13.1301,13.1455,13.1301,13.1455,38000.0
2007-08-07 12:10:00,17.08,17.09,17.08,17.08,6500.0,13.1378,13.1455,13.1378,13.1378,6500.0
2007-08-07 12:15:00,17.09,17.09,17.07,17.08,9500.0,13.1455,13.1455,13.1301,13.1378,9500.0
2007-08-07 12:20:00,17.08,17.08,17.07,17.07,84000.0,13.1378,13.1378,13.1301,13.1301,84000.0
2007-08-07 12:25:00,17.07,17.07,17.06,17.06,21500.0,13.1301,13.1301,13.1224,13.1224,21500.0
2007-08-07 12:30:00,17.07,17.09,17.07,17.09,16500.0,13.1301,13.1455,13.1301,13.1455,16500.0
2007-08-07 12:35:00,17.09,17.1,17.07,17.08,19500.0,13.1455,13.1532,13.1301,13.1378,19500.0
2007-08-07 12:40:00,17.07,17.07,17.05,17.05,9000.0,13.1301,13.1301,13.1147,13.1147,9000.0
2007-08-07 12:45:00,17.05,17.05,17.03,17.03,31500.0,13.1147,13.1147,13.0993,13.0993,31500.0
2007-08-07 12:50:00,17.03,17.04,17.03,17.04,65500.0,13.0993,13.107,13.0993,13.107,65500.0
2007-08-07 12:55:00,17.03,17.04,17.02,17.02,59000.0,13.0993,13.107,13.0916,13.0916,59000.0
2007-08-07 13:00:00,17.03,17.04,17.03,17.04,3500.0,13.0993,13.107,13.0993,13.107,3500.0
2007-08-07 13:05:00,17.04,17.06,17.04,17.06,28500.0,13.107,13.1224,13.107,13.1224,28500.0
2007-08-07 13:10:00,17.07,17.07,17.04,17.05,42000.0,13.1301,13.1301,13.107,13.1147,42000.0
2007-08-07 13:15:00,17.04,17.05,17.04,17.05,22000.0,13.107,13.1147,13.107,13.1147,22000.0
2007-08-07 13:20:00,17.05,17.07,17.05,17.05,35500.0,13.1147,13.1301,13.1147,13.1147,35500.0
2007-08-07 13:25:00,17.05,17.06,17.05,17.06,2500.0,13.1147,13.1224,13.1147,13.1224,2500.0
2007-08-07 13:30:00,17.05,17.06,17.05,17.05,5500.0,13.1147,13.1224,13.1147,13.1147,5500.0
2007-08-07 13:35:00,17.04,17.04,17.03,17.04,17500.0,13.107,13.107,13.0993,13.107,17500.0
2007-08-07 13:40:00,17.05,17.06,17.04,17.04,13000.0,13.1147,13.1224,13.107,13.107,13000.0
2007-08-07 13:45:00,17.04,17.08,17.04,17.08,27500.0,13.107,13.1378,13.107,13.1378,27500.0
2007-08-07 13:50:00,17.08,17.09,17.07,17.09,29500.0,13.1378,13.1455,13.1301,13.1455,29500.0
2007-08-07 13:55:00,17.09,17.09,17.08,17.08,6500.0,13.1455,13.1455,13.1378,13.1378,6500.0
2007-08-07 14:00:00,17.09,17.09,17.06,17.07,226500.0,13.1455,13.1455,13.1224,13.1301,226500.0
2007-08-07 14:05:00,17.07,17.1,17.07,17.09,2280500.0,13.1301,13.1532,13.1301,13.1455,2280500.0
2007-08-07 14:10:00,17.09,17.12,17.05,17.07,428500.0,13.1455,13.1685,13.1147,13.1301,428500.0
2007-08-07 14:15:00,17.07,17.07,16.92,16.93,173500.0,13.1301,13.1301,13.0147,13.0224,173500.0
2007-08-07 14:20:00,16.93,16.96,16.91,16.94,191500.0,13.0224,13.0455,13.007,13.0301,191500.0
2007-08-07 14:25:00,16.96,16.98,16.9,16.91,107500.0,13.0455,13.0609,12.9993,13.007,107500.0
2007-08-07 14:30:00,16.89,16.89,16.85,16.86,153000.0,12.9916,12.9916,12.9609,12.9686,153000.0
2007-08-07 14:35:00,16.86,16.87,16.82,16.85,90500.0,12.9686,12.9762,12.9378,12.9609,90500.0
2007-08-07 14:40:00,16.86,16.9,16.84,16.88,142500.0,12.9686,12.9993,12.9532,12.9839,142500.0
2007-08-07 14:45:00,16.88,16.93,16.87,16.93,58500.0,12.9839,13.0224,12.9762,13.0224,58500.0
2007-08-07 14:50:00,16.95,16.98,16.95,16.96,81500.0,13.0378,13.0609,13.0378,13.0455,81500.0
2007-08-07 14:55:00,16.96,17.07,16.96,17.07,153000.0,13.0455,13.1301,13.0455,13.1301,153000.0
2007-08-07 15:00:00,17.08,17.14,17.07,17.09,118000.0,13.1378,13.1839,13.1301,13.1455,118000.0
2007-08-07 15:05:00,17.09,17.1,17.08,17.08,40000.0,13.1455,13.1532,13.1378,13.1378,40000.0
2007-08-07 15:10:00,17.06,17.08,17.04,17.06,50000.0,13.1224,13.1378,13.107,13.1224,50000.0
2007-08-07 15:15:00,17.07,17.11,17.06,17.07,75500.0,13.1301,13.1609,13.1224,13.1301,75500.0
2007-08-07 15:20:00,17.09,17.1,17.06,17.08,73500.0,13.1455,13.1532,13.1224,13.1378,73500.0
2007-08-07 15:25:00,17.07,17.1,17.07,17.1,25000.0,13.1301,13.1532,13.1301,13.1532,25000.0
2007-08-07 15:30:00,17.11,17.14,17.11,17.14,6500.0,13.1609,13.1839,13.1609,13.1839,6500.0
2007-08-07 15:35:00,17.15,17.16,17.15,17.15,15500.0,13.1916,13.1993,13.1916,13.1916,15500.0
2007-08-07 15:40:00,17.15,17.15,17.13,17.14,145500.0,13.1916,13.1916,13.1762,13.1839,145500.0
2007-08-07 15:45:00,17.14,17.14,17.08,17.08,113500.0,13.1839,13.1839,13.1378,13.1378,113500.0
2007-08-07 15:50:00,17.08,17.1,17.07,17.07,190000.0,13.1378,13.1532,13.1301,13.1301,190000.0
2007-08-07 15:55:00,17.07,17.11,17.07,17.1,94000.0,13.1301,13.1609,13.1301,13.1532,94000.0
2007-08-07 16:00:00,17.1,17.1,17.1,17.1,14500.0,13.1532,13.1532,13.1532,13.1532,14500.0
2007-08-07 16:05:00,17.1,17.1,17.1,17.1,0.0,13.1532,13.1532,13.1532,13.1532,0.0
2007-08-07 16:10:00,17.09,17.09,17.09,17.09,5000.0,13.1455,13.1455,13.1455,13.1455,5000.0
2007-08-08 12:20:00,17.35,17.36,17.35,17.36,2500.0,13.3455,13.3532,13.3455,13.3532,2500.0
2007-08-08 12:25:00,17.36,17.37,17.35,17.36,19500.0,13.3532,13.3608,13.3455,13.3532,19500.0
2007-08-08 12:30:00,17.37,17.38,17.37,17.37,9500.0,13.3608,13.3685,13.3608,13.3608,9500.0
2007-08-08 12:35:00,17.37,17.39,17.37,17.39,48000.0,13.3608,13.3762,13.3608,13.3762,48000.0
2007-08-08 12:40:00,17.39,17.39,17.38,17.38,12000.0,13.3762,13.3762,13.3685,13.3685,12000.0
2007-08-08 12:45:00,17.39,17.4,17.39,17.4,131000.0,13.3762,13.3839,13.3762,13.3839,131000.0
2007-08-08 12:50:00,17.41,17.41,17.39,17.39,19500.0,13.3916,13.3916,13.3762,13.3762,19500.0
2007-08-08 12:55:00,17.39,17.39,17.39,17.39,8500.0,13.3762,13.3762,13.3762,13.3762,8500.0
2007-08-08 13:00:00,17.39,17.39,17.38,17.38,20500.0,13.3762,13.3762,13.3685,13.3685,20500.0
2007-08-08 13:05:00,17.38,17.4,17.38,17.39,37000.0,13.3685,13.3839,13.3685,13.3762,37000.0
2007-08-08 13:10:00,17.39,17.42,17.38,17.42,27000.0,13.3762,13.3993,13.3685,13.3993,27000.0
2007-08-08 13:15:00,17.41,17.41,17.4,17.41,7500.0,13.3916,13.3916,13.3839,13.3916,7500.0
2007-08-08 13:20:00,17.4,17.4,17.38,17.39,27000.0,13.3839,13.3839,13.3685,13.3762,27000.0
2007-08-08 13:25:00,17.39,17.4,17.38,17.38,21500.0,13.3762,13.3839,13.3685,13.3685,21500.0
2007-08-08 13:30:00,17.38,17.41,17.38,17.41,18500.0,13.3685,13.3916,13.3685,13.3916,18500.0
2007-08-08 13:35:00,17.41,17.42,17.41,17.42,42500.0,13.3916,13.3993,13.3916,13.3993,42500.0
2007-08-08 13:40:00,17.42,17.42,17.41,17.42,12000.0,13.3993,13.3993,13.3916,13.3993,12000.0
2007-08-08 13:45:00,17.42,17.44,17.42,17.44,18500.0,13.3993,13.4147,13.3993,13.4147,18500.0
2007-08-08 13:50:00,17.43,17.43,17.42,17.42,20000.0,13.407,13.407,13.3993,13.3993,20000.0
2007-08-08 13:55:00,17.42,17.43,17.42,17.43,15000.0,13.3993,13.407,13.3993,13.407,15000.0
2007-08-08 14:00:00,17.44,17.44,17.41,17.41,53500.0,13.4147,13.4147,13.3916,13.3916,53500.0
2007-08-08 14:05:00,17.41,17.42,17.4,17.42,16500.0,13.3916,13.3993,13.3839,13.3993,16500.0
2007-08-08 14:10:00,17.41,17.45,17.41,17.45,18000.0,13.3916,13.4224,13.3916,13.4224,18000.0
2007-08-08 14:15:00,17.45,17.45,17.45,17.45,66500.0,13.4224,13.4224,13.4224,13.4224,66500.0
2007-08-08 14:20:00,17.45,17.46,17.44,17.45,36500.0,13.4224,13.4301,13.4147,13.4224,36500.0
2007-08-08 14:25:00,17.45,17.48,17.45,17.46,104500.0,13.4224,13.4455,13.4224,13.4301,104500.0
2007-08-08 14:30:00,17.46,17.48,17.45,17.45,67000.0,13.4301,13.4455,13.4224,13.4224,67000.0
2007-08-08 14:35:00,17.45,17.46,17.41,17.42,314500.0,13.4224,13.4301,13.3916,13.3993,314500.0
2007-08-08 14:40:00,17.41,17.42,17.4,17.42,130000.0,13.3916,13.3993,13.3839,13.3993,130000.0
2007-08-08 14:45:00,17.41,17.42,17.39,17.39,195000.0,13.3916,13.3993,13.3762,13.3762,195000.0
2007-08-08 14:50:00,17.4,17.4,17.37,17.39,174000.0,13.3839,13.3839,13.3608,13.3762,174000.0
2007-08-08 14:55:00,17.39,17.39,17.34,17.36,25000.0,13.3762,13.3762,13.3378,13.3532,25000.0
2007-08-08 15:00:00,17.35,17.36,17.34,17.34,33000.0,13.3455,13.3532,13.3378,13.3378,33000.0
2007-08-08 15:05:00,17.35,17.35,17.27,17.27,73500.0,13.3455,13.3455,13.2839,13.2839,73500.0
2007-08-08 15:10:00,17.27,17.3,17.26,17.27,94000.0,13.2839,13.307,13.2762,13.2839,94000.0
2007-08-08 15:15:00,17.27,17.29,17.23,17.25,76000.0,13.2839,13.2993,13.2532,13.2685,76000.0
2007-08-08 15:20:00,17.26,17.29,17.23,17.23,66000.0,13.2762,13.2993,13.2532,13.2532,66000.0
2007-08-08 15:25:00,17.24,17.26,17.14,17.14,135500.0,13.2608,13.2762,13.1839,13.1839,135500.0
2007-08-08 15:30:00,17.13,17.15,17.1,17.12,239000.0,13.1762,13.1916,13.1532,13.1685,239000.0
2007-08-08 15:35:00,17.13,17.18,17.12,17.16,58500.0,13.1762,13.2147,13.1685,13.1993,58500.0
2007-08-08 15:40:00,17.16,17.17,17.14,17.15,139000.0,13.1993,13.207,13.1839,13.1916,139000.0
2007-08-08 15:45:00,17.17,17.2,17.17,17.19,86000.0,13.207,13.2301,13.207,13.2224,86000.0
2007-08-08 15:50:00,17.18,17.27,17.17,17.26,126000.0,13.2147,13.2839,13.207,13.2762,126000.0
2007-08-08 15:55:00,17.25,17.33,17.25,17.33,60500.0,13.2685,13.3301,13.2685,13.3301,60500.0
2007-08-08 16:00:00,17.33,17.37,17.33,17.37,56000.0,13.3301,13.3608,13.3301,13.3608,56000.0
2007-08-08 16:05:00,17.38,17.39,17.38,17.39,8000.0,13.3685,13.3762,13.3685,13.3762,8000.0
2007-08-08 16:10:00,17.39,17.39,17.39,17.39,0.0,13.3762,13.3762,13.3762,13.3762,0.0
2007-08-09 09:30:00,17.08,17.08,17.07,17.08,7500.0,13.1378,13.1378,13.1301,13.1378,7500.0
2007-08-09 09:35:00,17.03,17.08,17.03,17.06,39000.0,13.0993,13.1378,13.0993,13.1224,39000.0
2007-08-09 09:40:00,17.08,17.12,17.06,17.12,666500.0,13.1378,13.1685,13.1224,13.1685,666500.0
2007-08-09 09:45:00,17.1,17.2,17.08,17.08,492000.0,13.1532,13.2301,13.1378,13.1378,492000.0
2007-08-09 09:50:00,17.08,17.11,17.08,17.09,437500.0,13.1378,13.1609,13.1378,13.1455,437500.0
2007-08-09 09:55:00,17.07,17.09,16.89,17.09,776500.0,13.1301,13.1455,12.9916,13.1455,776500.0
2007-08-09 10:00:00,17.1,17.14,17.08,17.14,204000.0,13.1532,13.1839,13.1378,13.1839,204000.0
2007-08-09 10:05:00,17.14,17.15,17.13,17.13,45500.0,13.1839,13.1916,13.1762,13.1762,45500.0
2007-08-09 10:10:00,17.13,17.17,17.13,17.16,24000.0,13.1762,13.207,13.1762,13.1993,24000.0
2007-08-09 10:15:00,17.17,17.23,17.17,17.23,79000.0,13.207,13.2532,13.207,13.2532,79000.0
2007-08-09 10:20:00,17.2,17.21,17.14,17.17,63500.0,13.2301,13.2378,13.1839,13.207,63500.0
2007-08-09 10:25:00,17.19,17.21,17.19,17.2,7000.0,13.2224,13.2378,13.2224,13.2301,7000.0
2007-08-09 10:30:00,17.21,17.28,17.21,17.26,63000.0,13.2378,13.2916,13.2378,13.2762,63000.0
2007-08-09 10:35:00,17.27,17.27,17.19,17.21,139000.0,13.2839,13.2839,13.2224,13.2378,139000.0
2007-08-09 10:40:00,17.21,17.24,17.2,17.23,82500.0,13.2378,13.2608,13.2301,13.2532,82500.0
2007-08-09 10:45:00,17.21,17.22,17.2,17.21,31500.0,13.2378,13.2455,13.2301,13.2378,31500.0
2007-08-09 10:50:00,17.21,17.21,17.18,17.21,68500.0,13.2378,13.2378,13.2147,13.2378,68500.0
2007-08-09 10:55:00,17.21,17.21,17.18,17.21,14000.0,13.2378,13.2378,13.2147,13.2378,14000.0
2007-08-09 11:00:00,17.22,17.23,17.19,17.2,52500.0,13.2455,13.2532,13.2224,13.2301,52500.0
2007-08-09 11:05:00,17.19,17.22,17.19,17.19,35500.0,13.2224,13.2455,13.2224,13.2224,35500.0
2007-08-09 11:10:00,17.19,17.24,17.19,17.24,25500.0,13.2224,13.2608,13.2224,13.2608,25500.0
2007-08-09 11:15:00,17.22,17.22,17.2,17.2,5000.0,13.2455,13.2455,13.2301,13.2301,5000.0
2007-08-09 11:20:00,17.21,17.22,17.19,17.21,29500.0,13.2378,13.2455,13.2224,13.2378,29500.0
2007-08-09 11:25:00,17.21,17.21,17.2,17.2,8000.0,13.2378,13.2378,13.2301,13.2301,8000.0
2007-08-09 11:30:00,17.21,17.23,17.2,17.22,15500.0,13.2378,13.2532,13.2301,13.2455,15500.0
2007-08-09 11:35:00,17.21,17.21,17.2,17.2,11500.0,13.2378,13.2378,13.2301,13.2301,11500.0
2007-08-09 11:40:00,17.19,17.2,17.18,17.2,11500.0,13.2224,13.2301,13.2147,13.2301,11500.0
2007-08-09 11:45:00,17.18,17.19,17.17,17.17,13000.0,13.2147,13.2224,13.207,13.207,13000.0
2007-08-09 11:50:00,17.17,17.17,17.16,17.17,14500.0,13.207,13.207,13.1993,13.207,14500.0
2007-08-09 11:55:00,17.18,17.2,17.16,17.2,22000.0,13.2147,13.2301,13.1993,13.2301,22000.0
2007-08-09 12:00:00,17.2,17.2,17.18,17.2,15500.0,13.2301,13.2301,13.2147,13.2301,15500.0
2007-08-09 12:05:00,17.19,17.19,17.16,17.18,14000.0,13.2224,13.2224,13.1993,13.2147,14000.0
2007-08-09 12:10:00,17.18,17.2,17.18,17.2,19500.0,13.2147,13.2301,13.2147,13.2301,19500.0
2007-08-09 12:15:00,17.2,17.21,17.2,17.21,40500.0,13.2301,13.2378,13.2301,13.2378,40500.0
2007-08-09 12:20:00,17.21,17.21,17.18,17.19,44500.0,13.2378,13.2378,13.2147,13.2224,44500.0
2007-08-09 12:25:00,17.2,17.2,17.19,17.19,17500.0,13.2301,13.2301,13.2224,13.2224,17500.0
2007-08-09 12:30:00,17.18,17.18,17.15,17.15,29000.0,13.2147,13.2147,13.1916,13.1916,29000.0
2007-08-09 12:35:00,17.15,17.15,17.1,17.1,13000.0,13.1916,13.1916,13.1532,13.1532,13000.0
2007-08-09 12:40:00,17.1,17.1,17.08,17.1,289500.0,13.1532,13.1532,13.1378,13.1532,289500.0
2007-08-09 12:45:00,17.1,17.11,17.09,17.09,10000.0,13.1532,13.1609,13.1455,13.1455,10000.0
2007-08-09 12:50:00,17.09,17.09,17.07,17.08,361000.0,13.1455,13.1455,13.1301,13.1378,361000.0
2007-08-09 12:55:00,17.08,17.11,17.06,17.08,73000.0,13.1378,13.1609,13.1224,13.1378,73000.0
2007-08-09 13:00:00,17.07,17.09,17.02,17.02,83500.0,13.1301,13.1455,13.0916,13.0916,83500.0
2007-08-09 13:05:00,17.02,17.05,17.02,17.05,104500.0,13.0916,13.1147,13.0916,13.1147,104500.0
2007-08-09 13:10:00,17.05,17.05,16.99,17.0,57000.0,13.1147,13.1147,13.0686,13.0762,57000.0
2007-08-09 13:15:00,16.99,17.01,16.98,16.98,92500.0,13.0686,13.0839,13.0609,13.0609,92500.0
2007-08-09 13:20:00,16.98,17.01,16.97,17.0,40000.0,13.0609,13.0839,13.0532,13.0762,40000.0
2007-08-09 13:25:00,17.01,17.02,16.99,17.01,43500.0,13.0839,13.0916,13.0686,13.0839,43500.0
2007-08-09 13:30:00,17.02,17.07,17.02,17.06,80500.0,13.0916,13.1301,13.0916,13.1224,80500.0
2007-08-09 13:35:00,17.05,17.08,17.04,17.07,26500.0,13.1147,13.1378,13.107,13.1301,26500.0
2007-08-09 13:40:00,17.07,17.07,17.05,17.06,8500.0,13.1301,13.1301,13.1147,13.1224,8500.0
2007-08-09 13:45:00,17.07,17.1,17.07,17.08,26000.0,13.1301,13.1532,13.1301,13.1378,26000.0
2007-08-09 13:50:00,17.07,17.09,17.05,17.06,64000.0,13.1301,13.1455,13.1147,13.1224,64000.0
2007-08-09 13:55:00,17.07,17.09,17.07,17.08,13000.0,13.1301,13.1455,13.1301,13.1378,13000.0
2007-08-09 14:00:00,17.07,17.07,17.03,17.04,63500.0,13.1301,13.1301,13.0993,13.107,63500.0
2007-08-09 14:05:00,17.04,17.05,17.02,17.03,56000.0,13.107,13.1147,13.0916,13.0993,56000.0
2007-08-09 14:10:00,17.02,17.05,17.02,17.04,39000.0,13.0916,13.1147,13.0916,13.107,39000.0
2007-08-09 14:15:00,17.04,17.07,17.01,17.06,60000.0,13.107,13.1301,13.0839,13.1224,60000.0
2007-08-09 14:20:00,17.07,17.08,17.05,17.06,55500.0,13.1301,13.1378,13.1147,13.1224,55500.0
2007-08-09 14:25:00,17.05,17.05,17.0,17.03,65000.0,13.1147,13.1147,13.0762,13.0993,65000.0
2007-08-09 14:30:00,17.03,17.03,16.98,17.0,33500.0,13.0993,13.0993,13.0609,13.0762,33500.0
2007-08-09 14:35:00,17.0,17.03,16.99,17.01,62500.0,13.0762,13.0993,13.0686,13.0839,62500.0
2007-08-09 14:40:00,17.0,17.03,17.0,17.03,54500.0,13.0762,13.0993,13.0762,13.0993,54500.0
2007-08-09 14:45:00,17.03,17.03,16.98,16.98,73000.0,13.0993,13.0993,13.0609,13.0609,73000.0
2007-08-09 14:50:00,16.99,17.0,16.97,16.97,62000.0,13.0686,13.0762,13.0532,13.0532,62000.0
2007-08-09 14:55:00,16.97,16.98,16.94,16.94,97000.0,13.0532,13.0609,13.0301,13.0301,97000.0
2007-08-09 15:00:00,16.94,16.98,16.91,16.91,138000.0,13.0301,13.0609,13.007,13.007,138000.0
2007-08-09 15:05:00,16.91,16.94,16.91,16.94,57500.0,13.007,13.0301,13.007,13.0301,57500.0
2007-08-09 15:10:00,16.95,16.97,16.93,16.96,36500.0,13.0378,13.0532,13.0224,13.0455,36500.0
2007-08-09 15:15:00,16.96,17.0,16.96,16.96,60500.0,13.0455,13.0762,13.0455,13.0455,60500.0
2007-08-09 15:20:00,16.96,16.99,16.94,16.96,66000.0,13.0455,13.0686,13.0301,13.0455,66000.0
2007-08-09 15:25:00,16.97,17.0,16.96,16.96,18000.0,13.0532,13.0762,13.0455,13.0455,18000.0
2007-08-09 15:30:00,16.97,16.99,16.95,16.96,23000.0,13.0532,13.0686,13.0378,13.0455,23000.0
2007-08-09 15:35:00,16.95,16.97,16.92,16.95,102000.0,13.0378,13.0532,13.0147,13.0378,102000.0
2007-08-09 15:40:00,16.93,16.97,16.91,16.96,98000.0,13.0224,13.0532,13.007,13.0455,98000.0
2007-08-09 15:45:00,16.95,16.98,16.94,16.98,107500.0,13.0378,13.0609,13.0301,13.0609,107500.0
2007-08-09 15:50:00,16.99,16.99,16.93,16.94,116000.0,13.0686,13.0686,13.0224,13.0301,116000.0
2007-08-09 15:55:00,16.94,16.96,16.92,16.92,80000.0,13.0301,13.0455,13.0147,13.0147,80000.0
2007-08-09 16:00:00,16.92,16.92,16.87,16.87,51500.0,13.0147,13.0147,12.9762,12.9762,51500.0
2007-08-09 16:05:00,16.87,16.87,16.87,16.87,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2007-08-09 16:10:00,16.87,16.87,16.87,16.87,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2007-08-10 09:30:00,16.7,16.7,16.63,16.68,112500.0,12.8455,12.8455,12.7916,12.8301,112500.0
2007-08-10 09:35:00,16.68,16.68,16.59,16.61,69000.0,12.8301,12.8301,12.7609,12.7763,69000.0
2007-08-10 09:40:00,16.62,16.62,16.59,16.59,93000.0,12.784,12.784,12.7609,12.7609,93000.0
2007-08-10 09:45:00,16.6,16.64,16.59,16.61,319500.0,12.7686,12.7993,12.7609,12.7763,319500.0
2007-08-10 09:50:00,16.64,16.66,16.62,16.65,151000.0,12.7993,12.8147,12.784,12.807,151000.0
2007-08-10 09:55:00,16.65,16.66,16.64,16.64,15500.0,12.807,12.8147,12.7993,12.7993,15500.0
2007-08-10 10:00:00,16.65,16.67,16.64,16.66,88000.0,12.807,12.8224,12.7993,12.8147,88000.0
2007-08-10 10:05:00,16.63,16.65,16.62,16.64,70000.0,12.7916,12.807,12.784,12.7993,70000.0
2007-08-10 10:10:00,16.64,16.67,16.63,16.67,33000.0,12.7993,12.8224,12.7916,12.8224,33000.0
2007-08-10 10:15:00,16.67,16.67,16.66,16.66,35000.0,12.8224,12.8224,12.8147,12.8147,35000.0
2007-08-10 10:20:00,16.65,16.67,16.65,16.67,16000.0,12.807,12.8224,12.807,12.8224,16000.0
2007-08-10 10:25:00,16.66,16.66,16.61,16.62,27000.0,12.8147,12.8147,12.7763,12.784,27000.0
2007-08-10 10:30:00,16.62,16.64,16.62,16.62,12000.0,12.784,12.7993,12.784,12.784,12000.0
2007-08-10 10:35:00,16.62,16.63,16.57,16.58,36000.0,12.784,12.7916,12.7455,12.7532,36000.0
2007-08-10 10:40:00,16.58,16.64,16.58,16.63,34500.0,12.7532,12.7993,12.7532,12.7916,34500.0
2007-08-10 10:45:00,16.64,16.64,16.61,16.61,47000.0,12.7993,12.7993,12.7763,12.7763,47000.0
2007-08-10 10:50:00,16.62,16.67,16.61,16.66,57500.0,12.784,12.8224,12.7763,12.8147,57500.0
2007-08-10 10:55:00,16.66,16.67,16.64,16.67,54000.0,12.8147,12.8224,12.7993,12.8224,54000.0
2007-08-10 11:00:00,16.67,16.76,16.65,16.76,61500.0,12.8224,12.8916,12.807,12.8916,61500.0
2007-08-10 11:05:00,16.78,16.83,16.77,16.78,76000.0,12.907,12.9455,12.8993,12.907,76000.0
2007-08-10 11:10:00,16.79,16.82,16.77,16.81,17000.0,12.9147,12.9378,12.8993,12.9301,17000.0
2007-08-10 11:15:00,16.83,16.83,16.81,16.82,112500.0,12.9455,12.9455,12.9301,12.9378,112500.0
2007-08-10 11:20:00,16.82,16.83,16.8,16.82,20000.0,12.9378,12.9455,12.9224,12.9378,20000.0
2007-08-10 11:25:00,16.82,16.84,16.8,16.8,26500.0,12.9378,12.9532,12.9224,12.9224,26500.0
2007-08-10 11:30:00,16.79,16.81,16.79,16.81,25000.0,12.9147,12.9301,12.9147,12.9301,25000.0
2007-08-10 11:35:00,16.81,16.82,16.78,16.79,30500.0,12.9301,12.9378,12.907,12.9147,30500.0
2007-08-10 11:40:00,16.78,16.81,16.77,16.8,35000.0,12.907,12.9301,12.8993,12.9224,35000.0
2007-08-10 11:45:00,16.8,16.83,16.79,16.82,105000.0,12.9224,12.9455,12.9147,12.9378,105000.0
2007-08-10 11:50:00,16.83,16.83,16.81,16.82,47500.0,12.9455,12.9455,12.9301,12.9378,47500.0
2007-08-10 11:55:00,16.82,16.94,16.8,16.94,80000.0,12.9378,13.0301,12.9224,13.0301,80000.0
2007-08-10 12:00:00,16.94,16.95,16.94,16.94,37500.0,13.0301,13.0378,13.0301,13.0301,37500.0
2007-08-10 12:05:00,16.96,17.0,16.95,16.99,58000.0,13.0455,13.0762,13.0378,13.0686,58000.0
2007-08-10 12:10:00,16.99,17.0,16.95,16.96,60000.0,13.0686,13.0762,13.0378,13.0455,60000.0
2007-08-10 12:15:00,16.97,17.03,16.95,17.03,31500.0,13.0532,13.0993,13.0378,13.0993,31500.0
2007-08-10 12:20:00,17.03,17.1,17.02,17.1,85500.0,13.0993,13.1532,13.0916,13.1532,85500.0
2007-08-10 12:25:00,17.1,17.11,17.02,17.02,56000.0,13.1532,13.1609,13.0916,13.0916,56000.0
2007-08-10 12:30:00,17.02,17.03,16.99,17.0,54000.0,13.0916,13.0993,13.0686,13.0762,54000.0
2007-08-10 12:35:00,16.98,16.99,16.96,16.99,51500.0,13.0609,13.0686,13.0455,13.0686,51500.0
2007-08-10 12:40:00,16.97,16.97,16.93,16.94,22000.0,13.0532,13.0532,13.0224,13.0301,22000.0
2007-08-10 12:45:00,16.94,16.95,16.9,16.9,3500.0,13.0301,13.0378,12.9993,12.9993,3500.0
2007-08-10 12:50:00,16.91,16.95,16.91,16.92,23500.0,13.007,13.0378,13.007,13.0147,23500.0
2007-08-10 12:55:00,16.93,16.93,16.87,16.88,17500.0,13.0224,13.0224,12.9762,12.9839,17500.0
2007-08-10 13:00:00,16.89,16.91,16.88,16.89,6500.0,12.9916,13.007,12.9839,12.9916,6500.0
2007-08-10 13:05:00,16.91,16.92,16.9,16.92,3000.0,13.007,13.0147,12.9993,13.0147,3000.0
2007-08-10 13:10:00,16.93,16.94,16.9,16.91,12500.0,13.0224,13.0301,12.9993,13.007,12500.0
2007-08-10 13:15:00,16.92,16.95,16.92,16.94,21500.0,13.0147,13.0378,13.0147,13.0301,21500.0
2007-08-10 13:20:00,16.96,16.98,16.95,16.98,47500.0,13.0455,13.0609,13.0378,13.0609,47500.0
2007-08-10 13:25:00,16.96,16.97,16.92,16.92,30000.0,13.0455,13.0532,13.0147,13.0147,30000.0
2007-08-10 13:30:00,16.94,16.94,16.91,16.91,23000.0,13.0301,13.0301,13.007,13.007,23000.0
2007-08-10 13:35:00,16.92,16.96,16.92,16.95,64000.0,13.0147,13.0455,13.0147,13.0378,64000.0
2007-08-10 13:40:00,16.95,16.95,16.92,16.93,20500.0,13.0378,13.0378,13.0147,13.0224,20500.0
2007-08-10 13:45:00,16.93,16.93,16.84,16.84,20500.0,13.0224,13.0224,12.9532,12.9532,20500.0
2007-08-10 13:50:00,16.84,16.87,16.83,16.84,62500.0,12.9532,12.9762,12.9455,12.9532,62500.0
2007-08-10 13:55:00,16.85,16.9,16.85,16.9,75500.0,12.9609,12.9993,12.9609,12.9993,75500.0
2007-08-10 14:00:00,16.9,16.92,16.87,16.89,57000.0,12.9993,13.0147,12.9762,12.9916,57000.0
2007-08-10 14:05:00,16.89,16.94,16.89,16.93,18500.0,12.9916,13.0301,12.9916,13.0224,18500.0
2007-08-10 14:10:00,16.93,16.93,16.88,16.93,15500.0,13.0224,13.0224,12.9839,13.0224,15500.0
2007-08-10 14:15:00,16.92,16.95,16.92,16.92,18000.0,13.0147,13.0378,13.0147,13.0147,18000.0
2007-08-10 14:20:00,16.94,16.96,16.93,16.93,4500.0,13.0301,13.0455,13.0224,13.0224,4500.0
2007-08-10 14:25:00,16.95,16.95,16.92,16.92,3500.0,13.0378,13.0378,13.0147,13.0147,3500.0
2007-08-10 14:30:00,16.9,16.93,16.89,16.91,3000.0,12.9993,13.0224,12.9916,13.007,3000.0
2007-08-10 14:35:00,16.9,16.91,16.9,16.9,6000.0,12.9993,13.007,12.9993,12.9993,6000.0
2007-08-10 14:40:00,16.9,16.93,16.9,16.9,10500.0,12.9993,13.0224,12.9993,12.9993,10500.0
2007-08-10 14:45:00,16.91,16.93,16.91,16.91,4500.0,13.007,13.0224,13.007,13.007,4500.0
2007-08-10 14:50:00,16.9,16.92,16.87,16.88,80000.0,12.9993,13.0147,12.9762,12.9839,80000.0
2007-08-10 14:55:00,16.89,16.91,16.88,16.89,51000.0,12.9916,13.007,12.9839,12.9916,51000.0
2007-08-10 15:00:00,16.89,16.9,16.88,16.88,14500.0,12.9916,12.9993,12.9839,12.9839,14500.0
2007-08-10 15:05:00,16.88,16.95,16.88,16.95,27000.0,12.9839,13.0378,12.9839,13.0378,27000.0
2007-08-10 15:10:00,16.91,16.95,16.91,16.94,5000.0,13.007,13.0378,13.007,13.0301,5000.0
2007-08-10 15:15:00,16.96,16.96,16.94,16.94,8000.0,13.0455,13.0455,13.0301,13.0301,8000.0
2007-08-10 15:20:00,16.93,16.96,16.92,16.96,14500.0,13.0224,13.0455,13.0147,13.0455,14500.0
2007-08-10 15:25:00,16.96,17.01,16.96,16.99,9500.0,13.0455,13.0839,13.0455,13.0686,9500.0
2007-08-10 15:30:00,16.99,17.03,16.99,17.02,26000.0,13.0686,13.0993,13.0686,13.0916,26000.0
2007-08-10 15:35:00,17.02,17.06,17.01,17.03,79500.0,13.0916,13.1224,13.0839,13.0993,79500.0
2007-08-10 15:40:00,17.03,17.04,16.99,16.99,150000.0,13.0993,13.107,13.0686,13.0686,150000.0
2007-08-10 15:45:00,16.98,17.02,16.98,17.0,79500.0,13.0609,13.0916,13.0609,13.0762,79500.0
2007-08-10 15:50:00,16.99,17.02,16.99,17.0,40500.0,13.0686,13.0916,13.0686,13.0762,40500.0
2007-08-10 15:55:00,17.01,17.01,17.0,17.01,42500.0,13.0839,13.0839,13.0762,13.0839,42500.0
2007-08-10 16:00:00,17.02,17.03,17.0,17.0,104500.0,13.0916,13.0993,13.0762,13.0762,104500.0
2007-08-10 16:05:00,17.0,17.0,17.0,17.0,0.0,13.0762,13.0762,13.0762,13.0762,0.0
2007-08-10 16:10:00,17.0,17.0,17.0,17.0,0.0,13.0762,13.0762,13.0762,13.0762,0.0
2007-08-13 09:30:00,17.15,17.2,17.14,17.18,198000.0,13.1916,13.2301,13.1839,13.2147,198000.0
2007-08-13 09:35:00,17.19,17.22,17.19,17.2,46500.0,13.2224,13.2455,13.2224,13.2301,46500.0
2007-08-13 09:40:00,17.2,17.2,17.14,17.18,30500.0,13.2301,13.2301,13.1839,13.2147,30500.0
2007-08-13 09:45:00,17.18,17.18,17.17,17.17,19500.0,13.2147,13.2147,13.207,13.207,19500.0
2007-08-13 09:50:00,17.18,17.19,17.17,17.17,64500.0,13.2147,13.2224,13.207,13.207,64500.0
2007-08-13 09:55:00,17.17,17.17,17.15,17.16,20500.0,13.207,13.207,13.1916,13.1993,20500.0
2007-08-13 10:00:00,17.16,17.19,17.16,17.19,36000.0,13.1993,13.2224,13.1993,13.2224,36000.0
2007-08-13 10:05:00,17.19,17.2,17.18,17.19,60000.0,13.2224,13.2301,13.2147,13.2224,60000.0
2007-08-13 10:10:00,17.19,17.2,17.18,17.18,49500.0,13.2224,13.2301,13.2147,13.2147,49500.0
2007-08-13 10:15:00,17.19,17.22,17.19,17.22,39000.0,13.2224,13.2455,13.2224,13.2455,39000.0
2007-08-13 10:20:00,17.22,17.23,17.21,17.22,88000.0,13.2455,13.2532,13.2378,13.2455,88000.0
2007-08-13 10:25:00,17.23,17.25,17.23,17.24,34000.0,13.2532,13.2685,13.2532,13.2608,34000.0
2007-08-13 10:30:00,17.24,17.24,17.22,17.22,5500.0,13.2608,13.2608,13.2455,13.2455,5500.0
2007-08-13 10:35:00,17.21,17.21,17.2,17.2,9000.0,13.2378,13.2378,13.2301,13.2301,9000.0
2007-08-13 10:40:00,17.18,17.18,17.17,17.18,11500.0,13.2147,13.2147,13.207,13.2147,11500.0
2007-08-13 10:45:00,17.18,17.18,17.16,17.18,9000.0,13.2147,13.2147,13.1993,13.2147,9000.0
2007-08-13 10:50:00,17.19,17.19,17.14,17.14,50500.0,13.2224,13.2224,13.1839,13.1839,50500.0
2007-08-13 10:55:00,17.13,17.15,17.13,17.15,44500.0,13.1762,13.1916,13.1762,13.1916,44500.0
2007-08-13 11:00:00,17.17,17.17,17.14,17.14,39000.0,13.207,13.207,13.1839,13.1839,39000.0
2007-08-13 11:05:00,17.13,17.14,17.11,17.11,34500.0,13.1762,13.1839,13.1609,13.1609,34500.0
2007-08-13 11:10:00,17.12,17.16,17.11,17.16,32500.0,13.1685,13.1993,13.1609,13.1993,32500.0
2007-08-13 11:15:00,17.15,17.15,17.14,17.15,6500.0,13.1916,13.1916,13.1839,13.1916,6500.0
2007-08-13 11:20:00,17.14,17.17,17.14,17.17,9000.0,13.1839,13.207,13.1839,13.207,9000.0
2007-08-13 11:25:00,17.16,17.16,17.14,17.15,13000.0,13.1993,13.1993,13.1839,13.1916,13000.0
2007-08-13 11:30:00,17.14,17.17,17.14,17.16,68500.0,13.1839,13.207,13.1839,13.1993,68500.0
2007-08-13 11:35:00,17.17,17.18,17.17,17.18,4500.0,13.207,13.2147,13.207,13.2147,4500.0
2007-08-13 11:40:00,17.17,17.17,17.16,17.16,29500.0,13.207,13.207,13.1993,13.1993,29500.0
2007-08-13 11:45:00,17.16,17.16,17.15,17.15,6000.0,13.1993,13.1993,13.1916,13.1916,6000.0
2007-08-13 11:50:00,17.15,17.15,17.13,17.13,5000.0,13.1916,13.1916,13.1762,13.1762,5000.0
2007-08-13 11:55:00,17.12,17.15,17.12,17.15,11500.0,13.1685,13.1916,13.1685,13.1916,11500.0
2007-08-13 12:00:00,17.14,17.14,17.12,17.13,13500.0,13.1839,13.1839,13.1685,13.1762,13500.0
2007-08-13 12:05:00,17.12,17.13,17.12,17.13,3500.0,13.1685,13.1762,13.1685,13.1762,3500.0
2007-08-13 12:10:00,17.12,17.13,17.12,17.12,8500.0,13.1685,13.1762,13.1685,13.1685,8500.0
2007-08-13 12:15:00,17.11,17.11,17.11,17.11,1000.0,13.1609,13.1609,13.1609,13.1609,1000.0
2007-08-13 12:20:00,17.1,17.1,17.09,17.09,9500.0,13.1532,13.1532,13.1455,13.1455,9500.0
2007-08-13 12:25:00,17.09,17.09,17.07,17.07,3000.0,13.1455,13.1455,13.1301,13.1301,3000.0
2007-08-13 12:30:00,17.06,17.06,17.06,17.06,1000.0,13.1224,13.1224,13.1224,13.1224,1000.0
2007-08-13 12:35:00,17.06,17.09,17.05,17.08,15000.0,13.1224,13.1455,13.1147,13.1378,15000.0
2007-08-13 12:40:00,17.08,17.08,17.05,17.06,11000.0,13.1378,13.1378,13.1147,13.1224,11000.0
2007-08-13 12:45:00,17.06,17.06,17.03,17.04,16500.0,13.1224,13.1224,13.0993,13.107,16500.0
2007-08-13 12:50:00,17.04,17.05,17.04,17.05,50000.0,13.107,13.1147,13.107,13.1147,50000.0
2007-08-13 12:55:00,17.05,17.06,17.05,17.06,16000.0,13.1147,13.1224,13.1147,13.1224,16000.0
2007-08-13 13:00:00,17.06,17.06,17.04,17.04,7000.0,13.1224,13.1224,13.107,13.107,7000.0
2007-08-13 13:05:00,17.04,17.05,17.04,17.04,9500.0,13.107,13.1147,13.107,13.107,9500.0
2007-08-13 13:10:00,17.04,17.04,17.03,17.03,5000.0,13.107,13.107,13.0993,13.0993,5000.0
2007-08-13 13:15:00,17.02,17.02,17.01,17.02,9000.0,13.0916,13.0916,13.0839,13.0916,9000.0
2007-08-13 13:20:00,17.02,17.02,16.97,16.99,31000.0,13.0916,13.0916,13.0532,13.0686,31000.0
2007-08-13 13:25:00,16.99,17.0,16.99,16.99,21000.0,13.0686,13.0762,13.0686,13.0686,21000.0
2007-08-13 13:30:00,16.99,17.01,16.99,17.01,16000.0,13.0686,13.0839,13.0686,13.0839,16000.0
2007-08-13 13:35:00,17.02,17.04,17.02,17.04,3000.0,13.0916,13.107,13.0916,13.107,3000.0
2007-08-13 13:40:00,17.04,17.04,17.03,17.04,2000.0,13.107,13.107,13.0993,13.107,2000.0
2007-08-13 13:45:00,17.04,17.04,17.03,17.03,14000.0,13.107,13.107,13.0993,13.0993,14000.0
2007-08-13 13:50:00,17.02,17.02,17.02,17.02,2500.0,13.0916,13.0916,13.0916,13.0916,2500.0
2007-08-13 13:55:00,17.03,17.06,17.03,17.06,6000.0,13.0993,13.1224,13.0993,13.1224,6000.0
2007-08-13 14:00:00,17.06,17.07,17.04,17.07,35500.0,13.1224,13.1301,13.107,13.1301,35500.0
2007-08-13 14:05:00,17.06,17.06,17.05,17.05,7000.0,13.1224,13.1224,13.1147,13.1147,7000.0
2007-08-13 14:10:00,17.05,17.05,17.05,17.05,2000.0,13.1147,13.1147,13.1147,13.1147,2000.0
2007-08-13 14:15:00,17.03,17.04,17.03,17.04,19000.0,13.0993,13.107,13.0993,13.107,19000.0
2007-08-13 14:20:00,17.05,17.1,17.05,17.1,32000.0,13.1147,13.1532,13.1147,13.1532,32000.0
2007-08-13 14:25:00,17.1,17.1,17.09,17.09,21000.0,13.1532,13.1532,13.1455,13.1455,21000.0
2007-08-13 14:30:00,17.09,17.09,17.09,17.09,2500.0,13.1455,13.1455,13.1455,13.1455,2500.0
2007-08-13 14:35:00,17.09,17.11,17.09,17.1,9500.0,13.1455,13.1609,13.1455,13.1532,9500.0
2007-08-13 14:40:00,17.09,17.09,17.08,17.09,10000.0,13.1455,13.1455,13.1378,13.1455,10000.0
2007-08-13 14:45:00,17.09,17.09,17.07,17.07,28500.0,13.1455,13.1455,13.1301,13.1301,28500.0
2007-08-13 14:50:00,17.07,17.09,17.07,17.09,24000.0,13.1301,13.1455,13.1301,13.1455,24000.0
2007-08-13 14:55:00,17.09,17.09,17.06,17.06,20000.0,13.1455,13.1455,13.1224,13.1224,20000.0
2007-08-13 15:00:00,17.06,17.07,17.04,17.05,43000.0,13.1224,13.1301,13.107,13.1147,43000.0
2007-08-13 15:05:00,17.06,17.06,17.05,17.05,2500.0,13.1224,13.1224,13.1147,13.1147,2500.0
2007-08-13 15:10:00,17.05,17.08,17.04,17.04,7500.0,13.1147,13.1378,13.107,13.107,7500.0
2007-08-13 15:15:00,17.03,17.04,17.02,17.04,24000.0,13.0993,13.107,13.0916,13.107,24000.0
2007-08-13 15:20:00,17.04,17.04,17.01,17.01,13500.0,13.107,13.107,13.0839,13.0839,13500.0
2007-08-13 15:25:00,17.01,17.06,17.01,17.06,26500.0,13.0839,13.1224,13.0839,13.1224,26500.0
2007-08-13 15:30:00,17.07,17.07,17.05,17.06,24000.0,13.1301,13.1301,13.1147,13.1224,24000.0
2007-08-13 15:35:00,17.07,17.08,17.07,17.08,6500.0,13.1301,13.1378,13.1301,13.1378,6500.0
2007-08-13 15:40:00,17.07,17.08,17.06,17.07,14500.0,13.1301,13.1378,13.1224,13.1301,14500.0
2007-08-13 15:45:00,17.07,17.07,17.04,17.04,32500.0,13.1301,13.1301,13.107,13.107,32500.0
2007-08-13 15:50:00,17.04,17.04,17.0,17.02,55500.0,13.107,13.107,13.0762,13.0916,55500.0
2007-08-13 15:55:00,17.02,17.03,17.0,17.0,45500.0,13.0916,13.0993,13.0762,13.0762,45500.0
2007-08-13 16:00:00,17.01,17.01,17.0,17.0,16500.0,13.0839,13.0839,13.0762,13.0762,16500.0
2007-08-13 16:05:00,16.98,16.98,16.98,16.98,500.0,13.0609,13.0609,13.0609,13.0609,500.0
2007-08-13 16:10:00,16.98,16.98,16.98,16.98,0.0,13.0609,13.0609,13.0609,13.0609,0.0
2007-08-14 09:30:00,17.05,17.06,17.05,17.05,14000.0,13.1147,13.1224,13.1147,13.1147,14000.0
2007-08-14 09:35:00,17.02,17.02,17.0,17.01,52000.0,13.0916,13.0916,13.0762,13.0839,52000.0
2007-08-14 09:40:00,17.03,17.09,17.03,17.05,9500.0,13.0993,13.1455,13.0993,13.1147,9500.0
2007-08-14 09:45:00,17.05,17.05,16.99,17.01,72500.0,13.1147,13.1147,13.0686,13.0839,72500.0
2007-08-14 09:50:00,17.01,17.02,17.0,17.01,176000.0,13.0839,13.0916,13.0762,13.0839,176000.0
2007-08-14 09:55:00,17.01,17.04,17.01,17.02,30500.0,13.0839,13.107,13.0839,13.0916,30500.0
2007-08-14 10:00:00,17.03,17.03,16.99,17.01,13500.0,13.0993,13.0993,13.0686,13.0839,13500.0
2007-08-14 10:05:00,17.01,17.01,16.97,16.98,38500.0,13.0839,13.0839,13.0532,13.0609,38500.0
2007-08-14 10:10:00,16.97,16.98,16.95,16.95,30000.0,13.0532,13.0609,13.0378,13.0378,30000.0
2007-08-14 10:15:00,16.95,16.96,16.95,16.95,9500.0,13.0378,13.0455,13.0378,13.0378,9500.0
2007-08-14 10:20:00,16.96,16.96,16.92,16.92,5500.0,13.0455,13.0455,13.0147,13.0147,5500.0
2007-08-14 10:25:00,16.91,16.91,16.87,16.87,55000.0,13.007,13.007,12.9762,12.9762,55000.0
2007-08-14 10:30:00,16.86,16.92,16.86,16.92,60500.0,12.9686,13.0147,12.9686,13.0147,60500.0
2007-08-14 10:35:00,16.91,16.93,16.91,16.92,12000.0,13.007,13.0224,13.007,13.0147,12000.0
2007-08-14 10:40:00,16.91,16.91,16.9,16.9,2000.0,13.007,13.007,12.9993,12.9993,2000.0
2007-08-14 10:45:00,16.9,16.9,16.9,16.9,500.0,12.9993,12.9993,12.9993,12.9993,500.0
2007-08-14 10:50:00,16.9,16.9,16.83,16.83,15000.0,12.9993,12.9993,12.9455,12.9455,15000.0
2007-08-14 10:55:00,16.84,16.85,16.84,16.84,19500.0,12.9532,12.9609,12.9532,12.9532,19500.0
2007-08-14 11:00:00,16.84,16.84,16.79,16.8,19000.0,12.9532,12.9532,12.9147,12.9224,19000.0
2007-08-14 11:05:00,16.81,16.81,16.77,16.79,18500.0,12.9301,12.9301,12.8993,12.9147,18500.0
2007-08-14 11:10:00,16.79,16.79,16.78,16.78,40000.0,12.9147,12.9147,12.907,12.907,40000.0
2007-08-14 11:15:00,16.79,16.82,16.79,16.82,11000.0,12.9147,12.9378,12.9147,12.9378,11000.0
2007-08-14 11:20:00,16.83,16.83,16.83,16.83,500.0,12.9455,12.9455,12.9455,12.9455,500.0
2007-08-14 11:25:00,16.82,16.82,16.8,16.81,11000.0,12.9378,12.9378,12.9224,12.9301,11000.0
2007-08-14 11:30:00,16.82,16.83,16.81,16.82,20500.0,12.9378,12.9455,12.9301,12.9378,20500.0
2007-08-14 11:35:00,16.83,16.85,16.83,16.84,38000.0,12.9455,12.9609,12.9455,12.9532,38000.0
2007-08-14 11:40:00,16.84,16.86,16.84,16.84,18000.0,12.9532,12.9686,12.9532,12.9532,18000.0
2007-08-14 11:45:00,16.84,16.88,16.84,16.88,11000.0,12.9532,12.9839,12.9532,12.9839,11000.0
2007-08-14 11:50:00,16.89,16.91,16.89,16.91,92000.0,12.9916,13.007,12.9916,13.007,92000.0
2007-08-14 11:55:00,16.91,16.96,16.91,16.93,20000.0,13.007,13.0455,13.007,13.0224,20000.0
2007-08-14 12:00:00,16.92,16.92,16.91,16.91,5000.0,13.0147,13.0147,13.007,13.007,5000.0
2007-08-14 12:05:00,16.91,16.92,16.89,16.89,9000.0,13.007,13.0147,12.9916,12.9916,9000.0
2007-08-14 12:10:00,16.89,16.91,16.89,16.91,5500.0,12.9916,13.007,12.9916,13.007,5500.0
2007-08-14 12:15:00,16.92,16.95,16.92,16.95,16500.0,13.0147,13.0378,13.0147,13.0378,16500.0
2007-08-14 12:20:00,16.95,16.96,16.95,16.96,70000.0,13.0378,13.0455,13.0378,13.0455,70000.0
2007-08-14 12:25:00,16.96,16.96,16.92,16.93,24500.0,13.0455,13.0455,13.0147,13.0224,24500.0
2007-08-14 12:30:00,16.93,16.94,16.93,16.93,5500.0,13.0224,13.0301,13.0224,13.0224,5500.0
2007-08-14 12:35:00,16.94,16.94,16.94,16.94,8000.0,13.0301,13.0301,13.0301,13.0301,8000.0
2007-08-14 12:40:00,16.92,16.92,16.9,16.9,4000.0,13.0147,13.0147,12.9993,12.9993,4000.0
2007-08-14 12:45:00,16.92,16.92,16.9,16.9,4000.0,13.0147,13.0147,12.9993,12.9993,4000.0
2007-08-14 12:50:00,16.91,16.91,16.91,16.91,2500.0,13.007,13.007,13.007,13.007,2500.0
2007-08-14 12:55:00,16.93,16.93,16.93,16.93,1000.0,13.0224,13.0224,13.0224,13.0224,1000.0
2007-08-14 13:00:00,16.92,16.93,16.92,16.92,7500.0,13.0147,13.0224,13.0147,13.0147,7500.0
2007-08-14 13:05:00,16.92,16.93,16.92,16.93,6500.0,13.0147,13.0224,13.0147,13.0224,6500.0
2007-08-14 13:10:00,16.92,16.92,16.89,16.9,19000.0,13.0147,13.0147,12.9916,12.9993,19000.0
2007-08-14 13:15:00,16.89,16.89,16.88,16.88,3500.0,12.9916,12.9916,12.9839,12.9839,3500.0
2007-08-14 13:20:00,16.89,16.89,16.88,16.88,2000.0,12.9916,12.9916,12.9839,12.9839,2000.0
2007-08-14 13:25:00,16.89,16.89,16.87,16.87,1500.0,12.9916,12.9916,12.9762,12.9762,1500.0
2007-08-14 13:30:00,16.87,16.87,16.87,16.87,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2007-08-14 13:35:00,16.93,16.94,16.93,16.94,2000.0,13.0224,13.0301,13.0224,13.0301,2000.0
2007-08-14 13:40:00,16.92,16.93,16.92,16.93,7000.0,13.0147,13.0224,13.0147,13.0224,7000.0
2007-08-14 13:45:00,16.91,16.92,16.89,16.9,9000.0,13.007,13.0147,12.9916,12.9993,9000.0
2007-08-14 13:50:00,16.89,16.91,16.88,16.89,29000.0,12.9916,13.007,12.9839,12.9916,29000.0
2007-08-14 13:55:00,16.88,16.88,16.81,16.81,73000.0,12.9839,12.9839,12.9301,12.9301,73000.0
2007-08-14 14:00:00,16.81,16.81,16.77,16.79,43000.0,12.9301,12.9301,12.8993,12.9147,43000.0
2007-08-14 14:05:00,16.79,16.8,16.78,16.78,13500.0,12.9147,12.9224,12.907,12.907,13500.0
2007-08-14 14:10:00,16.79,16.8,16.79,16.79,7000.0,12.9147,12.9224,12.9147,12.9147,7000.0
2007-08-14 14:15:00,16.8,16.81,16.78,16.81,5500.0,12.9224,12.9301,12.907,12.9301,5500.0
2007-08-14 14:20:00,16.83,16.83,16.81,16.82,27000.0,12.9455,12.9455,12.9301,12.9378,27000.0
2007-08-14 14:25:00,16.81,16.82,16.81,16.82,3000.0,12.9301,12.9378,12.9301,12.9378,3000.0
2007-08-14 14:30:00,16.81,16.81,16.75,16.76,38500.0,12.9301,12.9301,12.8839,12.8916,38500.0
2007-08-14 14:35:00,16.76,16.79,16.76,16.79,14500.0,12.8916,12.9147,12.8916,12.9147,14500.0
2007-08-14 14:40:00,16.78,16.79,16.77,16.78,9500.0,12.907,12.9147,12.8993,12.907,9500.0
2007-08-14 14:45:00,16.78,16.78,16.75,16.77,26500.0,12.907,12.907,12.8839,12.8993,26500.0
2007-08-14 14:50:00,16.76,16.76,16.75,16.76,4000.0,12.8916,12.8916,12.8839,12.8916,4000.0
2007-08-14 14:55:00,16.76,16.77,16.76,16.77,4000.0,12.8916,12.8993,12.8916,12.8993,4000.0
2007-08-14 15:00:00,16.79,16.83,16.78,16.83,28000.0,12.9147,12.9455,12.907,12.9455,28000.0
2007-08-14 15:05:00,16.81,16.82,16.79,16.79,30000.0,12.9301,12.9378,12.9147,12.9147,30000.0
2007-08-14 15:10:00,16.79,16.79,16.77,16.77,17000.0,12.9147,12.9147,12.8993,12.8993,17000.0
2007-08-14 15:15:00,16.77,16.8,16.76,16.8,10500.0,12.8993,12.9224,12.8916,12.9224,10500.0
2007-08-14 15:20:00,16.8,16.83,16.8,16.82,26500.0,12.9224,12.9455,12.9224,12.9378,26500.0
2007-08-14 15:25:00,16.82,16.85,16.81,16.81,18500.0,12.9378,12.9609,12.9301,12.9301,18500.0
2007-08-14 15:30:00,16.81,16.81,16.76,16.76,65500.0,12.9301,12.9301,12.8916,12.8916,65500.0
2007-08-14 15:35:00,16.76,16.77,16.72,16.74,46000.0,12.8916,12.8993,12.8609,12.8763,46000.0
2007-08-14 15:40:00,16.75,16.75,16.72,16.74,47000.0,12.8839,12.8839,12.8609,12.8763,47000.0
2007-08-14 15:45:00,16.74,16.75,16.73,16.74,41500.0,12.8763,12.8839,12.8686,12.8763,41500.0
2007-08-14 15:50:00,16.74,16.74,16.7,16.7,26500.0,12.8763,12.8763,12.8455,12.8455,26500.0
2007-08-14 15:55:00,16.69,16.71,16.69,16.69,36500.0,12.8378,12.8532,12.8378,12.8378,36500.0
2007-08-14 16:00:00,16.69,16.71,16.69,16.71,38000.0,12.8378,12.8532,12.8378,12.8532,38000.0
2007-08-14 16:05:00,16.72,16.72,16.72,16.72,500.0,12.8609,12.8609,12.8609,12.8609,500.0
2007-08-14 16:10:00,16.72,16.72,16.72,16.72,0.0,12.8609,12.8609,12.8609,12.8609,0.0
2007-08-15 09:30:00,16.71,16.71,16.64,16.67,49500.0,12.8532,12.8532,12.7993,12.8224,49500.0
2007-08-15 09:35:00,16.66,16.68,16.63,16.63,51500.0,12.8147,12.8301,12.7916,12.7916,51500.0
2007-08-15 09:40:00,16.61,16.64,16.61,16.63,44500.0,12.7763,12.7993,12.7763,12.7916,44500.0
2007-08-15 09:45:00,16.63,16.7,16.63,16.67,75500.0,12.7916,12.8455,12.7916,12.8224,75500.0
2007-08-15 09:50:00,16.69,16.78,16.68,16.78,95000.0,12.8378,12.907,12.8301,12.907,95000.0
2007-08-15 09:55:00,16.78,16.83,16.75,16.76,54000.0,12.907,12.9455,12.8839,12.8916,54000.0
2007-08-15 10:00:00,16.78,16.79,16.71,16.71,149000.0,12.907,12.9147,12.8532,12.8532,149000.0
2007-08-15 10:05:00,16.71,16.76,16.7,16.75,165500.0,12.8532,12.8916,12.8455,12.8839,165500.0
2007-08-15 10:10:00,16.74,16.76,16.73,16.76,104000.0,12.8763,12.8916,12.8686,12.8916,104000.0
2007-08-15 10:15:00,16.78,16.78,16.76,16.77,48000.0,12.907,12.907,12.8916,12.8993,48000.0
2007-08-15 10:20:00,16.75,16.79,16.75,16.78,34500.0,12.8839,12.9147,12.8839,12.907,34500.0
2007-08-15 10:25:00,16.79,16.86,16.79,16.86,215500.0,12.9147,12.9686,12.9147,12.9686,215500.0
2007-08-15 10:30:00,16.86,16.86,16.81,16.81,280500.0,12.9686,12.9686,12.9301,12.9301,280500.0
2007-08-15 10:35:00,16.8,16.8,16.78,16.78,17500.0,12.9224,12.9224,12.907,12.907,17500.0
2007-08-15 10:40:00,16.78,16.78,16.76,16.77,5000.0,12.907,12.907,12.8916,12.8993,5000.0
2007-08-15 10:45:00,16.76,16.76,16.74,16.76,19500.0,12.8916,12.8916,12.8763,12.8916,19500.0
2007-08-15 10:50:00,16.77,16.77,16.74,16.74,6500.0,12.8993,12.8993,12.8763,12.8763,6500.0
2007-08-15 10:55:00,16.75,16.76,16.73,16.74,39000.0,12.8839,12.8916,12.8686,12.8763,39000.0
2007-08-15 11:00:00,16.75,16.76,16.75,16.76,29500.0,12.8839,12.8916,12.8839,12.8916,29500.0
2007-08-15 11:05:00,16.75,16.75,16.73,16.74,50500.0,12.8839,12.8839,12.8686,12.8763,50500.0
2007-08-15 11:10:00,16.74,16.76,16.74,16.74,177000.0,12.8763,12.8916,12.8763,12.8763,177000.0
2007-08-15 11:15:00,16.76,16.76,16.74,16.74,57500.0,12.8916,12.8916,12.8763,12.8763,57500.0
2007-08-15 11:20:00,16.75,16.75,16.74,16.74,3000.0,12.8839,12.8839,12.8763,12.8763,3000.0
2007-08-15 11:25:00,16.75,16.78,16.75,16.78,13500.0,12.8839,12.907,12.8839,12.907,13500.0
2007-08-15 11:30:00,16.77,16.77,16.76,16.77,30500.0,12.8993,12.8993,12.8916,12.8993,30500.0
2007-08-15 11:35:00,16.75,16.75,16.71,16.71,18500.0,12.8839,12.8839,12.8532,12.8532,18500.0
2007-08-15 11:40:00,16.71,16.72,16.7,16.72,72000.0,12.8532,12.8609,12.8455,12.8609,72000.0
2007-08-15 11:45:00,16.71,16.71,16.68,16.68,2500.0,12.8532,12.8532,12.8301,12.8301,2500.0
2007-08-15 11:50:00,16.67,16.68,16.62,16.62,78000.0,12.8224,12.8301,12.784,12.784,78000.0
2007-08-15 11:55:00,16.62,16.63,16.61,16.62,40500.0,12.784,12.7916,12.7763,12.784,40500.0
2007-08-15 12:00:00,16.63,16.63,16.63,16.63,10000.0,12.7916,12.7916,12.7916,12.7916,10000.0
2007-08-15 12:05:00,16.63,16.66,16.63,16.65,58500.0,12.7916,12.8147,12.7916,12.807,58500.0
2007-08-15 12:10:00,16.65,16.66,16.64,16.65,10000.0,12.807,12.8147,12.7993,12.807,10000.0
2007-08-15 12:15:00,16.67,16.67,16.67,16.67,35000.0,12.8224,12.8224,12.8224,12.8224,35000.0
2007-08-15 12:20:00,16.67,16.67,16.66,16.67,17500.0,12.8224,12.8224,12.8147,12.8224,17500.0
2007-08-15 12:25:00,16.68,16.68,16.67,16.67,23000.0,12.8301,12.8301,12.8224,12.8224,23000.0
2007-08-15 12:30:00,16.66,16.66,16.64,16.66,75500.0,12.8147,12.8147,12.7993,12.8147,75500.0
2007-08-15 12:35:00,16.65,16.66,16.64,16.66,10500.0,12.807,12.8147,12.7993,12.8147,10500.0
2007-08-15 12:40:00,16.67,16.67,16.66,16.66,4500.0,12.8224,12.8224,12.8147,12.8147,4500.0
2007-08-15 12:45:00,16.66,16.69,16.66,16.68,30500.0,12.8147,12.8378,12.8147,12.8301,30500.0
2007-08-15 12:50:00,16.66,16.67,16.66,16.67,5500.0,12.8147,12.8224,12.8147,12.8224,5500.0
2007-08-15 12:55:00,16.67,16.67,16.67,16.67,3000.0,12.8224,12.8224,12.8224,12.8224,3000.0
2007-08-15 13:00:00,16.66,16.66,16.64,16.64,3000.0,12.8147,12.8147,12.7993,12.7993,3000.0
2007-08-15 13:05:00,16.66,16.66,16.65,16.66,8500.0,12.8147,12.8147,12.807,12.8147,8500.0
2007-08-15 13:10:00,16.66,16.66,16.65,16.65,14500.0,12.8147,12.8147,12.807,12.807,14500.0
2007-08-15 13:15:00,16.66,16.67,16.66,16.67,12500.0,12.8147,12.8224,12.8147,12.8224,12500.0
2007-08-15 13:20:00,16.67,16.68,16.67,16.68,43500.0,12.8224,12.8301,12.8224,12.8301,43500.0
2007-08-15 13:25:00,16.69,16.69,16.68,16.68,12000.0,12.8378,12.8378,12.8301,12.8301,12000.0
2007-08-15 13:30:00,16.7,16.72,16.7,16.72,13000.0,12.8455,12.8609,12.8455,12.8609,13000.0
2007-08-15 13:35:00,16.72,16.74,16.72,16.74,28500.0,12.8609,12.8763,12.8609,12.8763,28500.0
2007-08-15 13:40:00,16.76,16.79,16.76,16.78,14500.0,12.8916,12.9147,12.8916,12.907,14500.0
2007-08-15 13:45:00,16.78,16.78,16.76,16.76,2500.0,12.907,12.907,12.8916,12.8916,2500.0
2007-08-15 13:50:00,16.75,16.76,16.74,16.76,5500.0,12.8839,12.8916,12.8763,12.8916,5500.0
2007-08-15 13:55:00,16.75,16.75,16.74,16.74,1500.0,12.8839,12.8839,12.8763,12.8763,1500.0
2007-08-15 14:00:00,16.73,16.74,16.73,16.73,9000.0,12.8686,12.8763,12.8686,12.8686,9000.0
2007-08-15 14:05:00,16.73,16.73,16.71,16.71,10500.0,12.8686,12.8686,12.8532,12.8532,10500.0
2007-08-15 14:10:00,16.69,16.69,16.67,16.67,55500.0,12.8378,12.8378,12.8224,12.8224,55500.0
2007-08-15 14:15:00,16.66,16.68,16.66,16.68,26000.0,12.8147,12.8301,12.8147,12.8301,26000.0
2007-08-15 14:20:00,16.68,16.68,16.67,16.67,14000.0,12.8301,12.8301,12.8224,12.8224,14000.0
2007-08-15 14:25:00,16.67,16.68,16.65,16.65,22500.0,12.8224,12.8301,12.807,12.807,22500.0
2007-08-15 14:30:00,16.67,16.67,16.64,16.64,10500.0,12.8224,12.8224,12.7993,12.7993,10500.0
2007-08-15 14:35:00,16.64,16.64,16.61,16.61,158500.0,12.7993,12.7993,12.7763,12.7763,158500.0
2007-08-15 14:40:00,16.62,16.62,16.61,16.62,13000.0,12.784,12.784,12.7763,12.784,13000.0
2007-08-15 14:45:00,16.63,16.63,16.56,16.56,88000.0,12.7916,12.7916,12.7378,12.7378,88000.0
2007-08-15 14:50:00,16.56,16.56,16.55,16.56,54000.0,12.7378,12.7378,12.7301,12.7378,54000.0
2007-08-15 14:55:00,16.57,16.58,16.54,16.55,26500.0,12.7455,12.7532,12.7224,12.7301,26500.0
2007-08-15 15:00:00,16.56,16.58,16.55,16.55,51500.0,12.7378,12.7532,12.7301,12.7301,51500.0
2007-08-15 15:05:00,16.56,16.57,16.53,16.53,93500.0,12.7378,12.7455,12.7147,12.7147,93500.0
2007-08-15 15:10:00,16.53,16.55,16.49,16.51,103000.0,12.7147,12.7301,12.684,12.6993,103000.0
2007-08-15 15:15:00,16.5,16.5,16.47,16.5,82500.0,12.6916,12.6916,12.6686,12.6916,82500.0
2007-08-15 15:20:00,16.51,16.51,16.49,16.5,84000.0,12.6993,12.6993,12.684,12.6916,84000.0
2007-08-15 15:25:00,16.49,16.5,16.46,16.46,110500.0,12.684,12.6916,12.6609,12.6609,110500.0
2007-08-15 15:30:00,16.46,16.48,16.45,16.45,69000.0,12.6609,12.6763,12.6532,12.6532,69000.0
2007-08-15 15:35:00,16.43,16.45,16.4,16.41,107500.0,12.6378,12.6532,12.6147,12.6224,107500.0
2007-08-15 15:40:00,16.41,16.42,16.39,16.41,184000.0,12.6224,12.6301,12.607,12.6224,184000.0
2007-08-15 15:45:00,16.42,16.44,16.41,16.43,72000.0,12.6301,12.6455,12.6224,12.6378,72000.0
2007-08-15 15:50:00,16.42,16.42,16.38,16.39,98000.0,12.6301,12.6301,12.5993,12.607,98000.0
2007-08-15 15:55:00,16.38,16.38,16.3,16.34,412000.0,12.5993,12.5993,12.5378,12.5686,412000.0
2007-08-15 16:00:00,16.35,16.37,16.35,16.35,39000.0,12.5763,12.5917,12.5763,12.5763,39000.0
2007-08-15 16:05:00,16.35,16.35,16.35,16.35,0.0,12.5763,12.5763,12.5763,12.5763,0.0
2007-08-15 16:10:00,16.35,16.35,16.35,16.35,0.0,12.5763,12.5763,12.5763,12.5763,0.0
2007-08-16 09:30:00,16.23,16.25,16.15,16.22,237000.0,12.484,12.4994,12.4224,12.4763,237000.0
2007-08-16 09:35:00,16.22,16.26,16.22,16.26,154000.0,12.4763,12.507,12.4763,12.507,154000.0
2007-08-16 09:40:00,16.26,16.32,16.23,16.31,107000.0,12.507,12.5532,12.484,12.5455,107000.0
2007-08-16 09:45:00,16.31,16.36,16.29,16.35,157500.0,12.5455,12.584,12.5301,12.5763,157500.0
2007-08-16 09:50:00,16.35,16.35,16.29,16.29,297500.0,12.5763,12.5763,12.5301,12.5301,297500.0
2007-08-16 09:55:00,16.3,16.3,16.23,16.23,35500.0,12.5378,12.5378,12.484,12.484,35500.0
2007-08-16 10:00:00,16.22,16.23,16.19,16.19,35500.0,12.4763,12.484,12.4532,12.4532,35500.0
2007-08-16 10:05:00,16.18,16.24,16.18,16.23,67500.0,12.4455,12.4917,12.4455,12.484,67500.0
2007-08-16 10:10:00,16.23,16.23,16.22,16.23,13000.0,12.484,12.484,12.4763,12.484,13000.0
2007-08-16 10:15:00,16.21,16.22,16.19,16.21,17000.0,12.4686,12.4763,12.4532,12.4686,17000.0
2007-08-16 10:20:00,16.21,16.21,16.12,16.14,128000.0,12.4686,12.4686,12.3994,12.4147,128000.0
2007-08-16 10:25:00,16.15,16.15,16.1,16.11,27500.0,12.4224,12.4224,12.384,12.3917,27500.0
2007-08-16 10:30:00,16.09,16.12,16.09,16.12,65500.0,12.3763,12.3994,12.3763,12.3994,65500.0
2007-08-16 10:35:00,16.13,16.18,16.13,16.18,26500.0,12.407,12.4455,12.407,12.4455,26500.0
2007-08-16 10:40:00,16.18,16.19,16.17,16.19,18000.0,12.4455,12.4532,12.4378,12.4532,18000.0
2007-08-16 10:45:00,16.2,16.2,16.18,16.18,4000.0,12.4609,12.4609,12.4455,12.4455,4000.0
2007-08-16 10:50:00,16.17,16.22,16.16,16.2,41500.0,12.4378,12.4763,12.4301,12.4609,41500.0
2007-08-16 10:55:00,16.19,16.19,16.17,16.18,14000.0,12.4532,12.4532,12.4378,12.4455,14000.0
2007-08-16 11:00:00,16.18,16.25,16.18,16.25,18500.0,12.4455,12.4994,12.4455,12.4994,18500.0
2007-08-16 11:05:00,16.25,16.29,16.25,16.29,17500.0,12.4994,12.5301,12.4994,12.5301,17500.0
2007-08-16 11:10:00,16.29,16.34,16.29,16.31,18500.0,12.5301,12.5686,12.5301,12.5455,18500.0
2007-08-16 11:15:00,16.3,16.3,16.27,16.27,12500.0,12.5378,12.5378,12.5147,12.5147,12500.0
2007-08-16 11:20:00,16.27,16.27,16.21,16.21,217500.0,12.5147,12.5147,12.4686,12.4686,217500.0
2007-08-16 11:25:00,16.21,16.25,16.21,16.23,157500.0,12.4686,12.4994,12.4686,12.484,157500.0
2007-08-16 11:30:00,16.23,16.23,16.16,16.16,11000.0,12.484,12.484,12.4301,12.4301,11000.0
2007-08-16 11:35:00,16.15,16.15,16.09,16.13,65500.0,12.4224,12.4224,12.3763,12.407,65500.0
2007-08-16 11:40:00,16.15,16.18,16.15,16.18,49000.0,12.4224,12.4455,12.4224,12.4455,49000.0
2007-08-16 11:45:00,16.19,16.19,16.15,16.16,14500.0,12.4532,12.4532,12.4224,12.4301,14500.0
2007-08-16 11:50:00,16.15,16.15,16.13,16.15,12500.0,12.4224,12.4224,12.407,12.4224,12500.0
2007-08-16 11:55:00,16.16,16.16,16.14,16.14,8000.0,12.4301,12.4301,12.4147,12.4147,8000.0
2007-08-16 12:00:00,16.13,16.13,16.06,16.1,143000.0,12.407,12.407,12.3532,12.384,143000.0
2007-08-16 12:05:00,16.09,16.09,15.98,15.98,48500.0,12.3763,12.3763,12.2917,12.2917,48500.0
2007-08-16 12:10:00,15.99,16.0,15.94,16.0,223000.0,12.2994,12.3071,12.2609,12.3071,223000.0
2007-08-16 12:15:00,16.0,16.03,15.98,16.03,31500.0,12.3071,12.3301,12.2917,12.3301,31500.0
2007-08-16 12:20:00,16.03,16.05,16.02,16.02,27000.0,12.3301,12.3455,12.3224,12.3224,27000.0
2007-08-16 12:25:00,16.02,16.04,16.01,16.01,29500.0,12.3224,12.3378,12.3147,12.3147,29500.0
2007-08-16 12:30:00,16.01,16.04,16.0,16.03,20000.0,12.3147,12.3378,12.3071,12.3301,20000.0
2007-08-16 12:35:00,16.02,16.02,15.99,15.99,10500.0,12.3224,12.3224,12.2994,12.2994,10500.0
2007-08-16 12:40:00,15.98,15.98,15.91,15.91,20000.0,12.2917,12.2917,12.2378,12.2378,20000.0
2007-08-16 12:45:00,15.9,15.92,15.89,15.92,12000.0,12.2301,12.2455,12.2224,12.2455,12000.0
2007-08-16 12:50:00,15.92,15.97,15.92,15.96,7000.0,12.2455,12.284,12.2455,12.2763,7000.0
2007-08-16 12:55:00,15.92,15.92,15.9,15.9,9000.0,12.2455,12.2455,12.2301,12.2301,9000.0
2007-08-16 13:00:00,15.9,15.91,15.87,15.91,40000.0,12.2301,12.2378,12.2071,12.2378,40000.0
2007-08-16 13:05:00,15.91,15.93,15.9,15.92,22000.0,12.2378,12.2532,12.2301,12.2455,22000.0
2007-08-16 13:10:00,15.93,15.99,15.93,15.98,9000.0,12.2532,12.2994,12.2532,12.2917,9000.0
2007-08-16 13:15:00,16.01,16.11,16.01,16.11,15500.0,12.3147,12.3917,12.3147,12.3917,15500.0
2007-08-16 13:20:00,16.12,16.13,16.08,16.08,20500.0,12.3994,12.407,12.3686,12.3686,20500.0
2007-08-16 13:25:00,16.08,16.09,16.04,16.06,20000.0,12.3686,12.3763,12.3378,12.3532,20000.0
2007-08-16 13:30:00,16.07,16.09,16.06,16.06,21000.0,12.3609,12.3763,12.3532,12.3532,21000.0
2007-08-16 13:35:00,16.09,16.14,16.08,16.14,27500.0,12.3763,12.4147,12.3686,12.4147,27500.0
2007-08-16 13:40:00,16.14,16.17,16.13,16.14,23500.0,12.4147,12.4378,12.407,12.4147,23500.0
2007-08-16 13:45:00,16.13,16.13,16.08,16.08,143500.0,12.407,12.407,12.3686,12.3686,143500.0
2007-08-16 13:50:00,16.09,16.18,16.09,16.17,19500.0,12.3763,12.4455,12.3763,12.4378,19500.0
2007-08-16 13:55:00,16.16,16.16,16.12,16.16,54500.0,12.4301,12.4301,12.3994,12.4301,54500.0
2007-08-16 14:00:00,16.12,16.2,16.11,16.2,6500.0,12.3994,12.4609,12.3917,12.4609,6500.0
2007-08-16 14:05:00,16.21,16.21,16.19,16.21,21500.0,12.4686,12.4686,12.4532,12.4686,21500.0
2007-08-16 14:10:00,16.2,16.29,16.17,16.29,27500.0,12.4609,12.5301,12.4378,12.5301,27500.0
2007-08-16 14:15:00,16.29,16.34,16.27,16.27,69000.0,12.5301,12.5686,12.5147,12.5147,69000.0
2007-08-16 14:20:00,16.28,16.28,16.17,16.17,36500.0,12.5224,12.5224,12.4378,12.4378,36500.0
2007-08-16 14:25:00,16.17,16.21,16.17,16.21,39500.0,12.4378,12.4686,12.4378,12.4686,39500.0
2007-08-16 14:30:00,16.21,16.21,16.11,16.14,39500.0,12.4686,12.4686,12.3917,12.4147,39500.0
2007-08-16 14:35:00,16.15,16.17,16.13,16.15,52000.0,12.4224,12.4378,12.407,12.4224,52000.0
2007-08-16 14:40:00,16.16,16.16,16.12,16.13,6500.0,12.4301,12.4301,12.3994,12.407,6500.0
2007-08-16 14:45:00,16.14,16.17,16.1,16.12,152000.0,12.4147,12.4378,12.384,12.3994,152000.0
2007-08-16 14:50:00,16.1,16.16,16.1,16.13,26500.0,12.384,12.4301,12.384,12.407,26500.0
2007-08-16 14:55:00,16.15,16.15,16.11,16.13,24000.0,12.4224,12.4224,12.3917,12.407,24000.0
2007-08-16 15:00:00,16.13,16.13,16.06,16.07,14000.0,12.407,12.407,12.3532,12.3609,14000.0
2007-08-16 15:05:00,16.07,16.09,16.05,16.05,73500.0,12.3609,12.3763,12.3455,12.3455,73500.0
2007-08-16 15:10:00,16.05,16.06,16.01,16.06,40000.0,12.3455,12.3532,12.3147,12.3532,40000.0
2007-08-16 15:15:00,16.06,16.1,16.06,16.08,35500.0,12.3532,12.384,12.3532,12.3686,35500.0
2007-08-16 15:20:00,16.1,16.12,16.08,16.08,12000.0,12.384,12.3994,12.3686,12.3686,12000.0
2007-08-16 15:25:00,16.09,16.13,16.08,16.12,22500.0,12.3763,12.407,12.3686,12.3994,22500.0
2007-08-16 15:30:00,16.13,16.16,16.12,16.15,52000.0,12.407,12.4301,12.3994,12.4224,52000.0
2007-08-16 15:35:00,16.17,16.25,16.17,16.24,22000.0,12.4378,12.4994,12.4378,12.4917,22000.0
2007-08-16 15:40:00,16.24,16.35,16.24,16.33,57000.0,12.4917,12.5763,12.4917,12.5609,57000.0
2007-08-16 15:45:00,16.33,16.34,16.31,16.31,77500.0,12.5609,12.5686,12.5455,12.5455,77500.0
2007-08-16 15:50:00,16.31,16.36,16.31,16.36,111500.0,12.5455,12.584,12.5455,12.584,111500.0
2007-08-16 15:55:00,16.36,16.39,16.35,16.35,146500.0,12.584,12.607,12.5763,12.5763,146500.0
2007-08-16 16:00:00,16.35,16.35,16.35,16.35,0.0,12.5763,12.5763,12.5763,12.5763,0.0
2007-08-16 16:05:00,16.35,16.35,16.35,16.35,0.0,12.5763,12.5763,12.5763,12.5763,0.0
2007-08-16 16:10:00,16.35,16.35,16.35,16.35,0.0,12.5763,12.5763,12.5763,12.5763,0.0
2007-08-17 09:30:00,16.68,16.69,16.67,16.69,6500.0,12.8301,12.8378,12.8224,12.8378,6500.0
2007-08-17 09:35:00,16.7,16.92,16.7,16.92,125500.0,12.8455,13.0147,12.8455,13.0147,125500.0
2007-08-17 09:40:00,16.93,16.95,16.86,16.86,108500.0,13.0224,13.0378,12.9686,12.9686,108500.0
2007-08-17 09:45:00,16.86,16.93,16.77,16.79,439500.0,12.9686,13.0224,12.8993,12.9147,439500.0
2007-08-17 09:50:00,16.78,16.81,16.71,16.73,53000.0,12.907,12.9301,12.8532,12.8686,53000.0
2007-08-17 09:55:00,16.72,16.72,16.67,16.7,59500.0,12.8609,12.8609,12.8224,12.8455,59500.0
2007-08-17 10:00:00,16.7,16.71,16.68,16.7,139000.0,12.8455,12.8532,12.8301,12.8455,139000.0
2007-08-17 10:05:00,16.7,16.77,16.69,16.76,93500.0,12.8455,12.8993,12.8378,12.8916,93500.0
2007-08-17 10:10:00,16.76,16.76,16.72,16.72,74500.0,12.8916,12.8916,12.8609,12.8609,74500.0
2007-08-17 10:15:00,16.73,16.73,16.6,16.62,191000.0,12.8686,12.8686,12.7686,12.784,191000.0
2007-08-17 10:20:00,16.61,16.64,16.47,16.62,237500.0,12.7763,12.7993,12.6686,12.784,237500.0
2007-08-17 10:25:00,16.62,16.62,16.54,16.56,58500.0,12.784,12.784,12.7224,12.7378,58500.0
2007-08-17 10:30:00,16.55,16.59,16.54,16.55,46500.0,12.7301,12.7609,12.7224,12.7301,46500.0
2007-08-17 10:35:00,16.55,16.59,16.54,16.56,29500.0,12.7301,12.7609,12.7224,12.7378,29500.0
2007-08-17 10:40:00,16.56,16.56,16.46,16.47,62000.0,12.7378,12.7378,12.6609,12.6686,62000.0
2007-08-17 10:45:00,16.47,16.48,16.42,16.43,125000.0,12.6686,12.6763,12.6301,12.6378,125000.0
2007-08-17 10:50:00,16.42,16.54,16.42,16.5,51500.0,12.6301,12.7224,12.6301,12.6916,51500.0
2007-08-17 10:55:00,16.5,16.53,16.5,16.53,80000.0,12.6916,12.7147,12.6916,12.7147,80000.0
2007-08-17 11:00:00,16.52,16.62,16.52,16.62,66500.0,12.707,12.784,12.707,12.784,66500.0
2007-08-17 11:05:00,16.61,16.62,16.54,16.55,26000.0,12.7763,12.784,12.7224,12.7301,26000.0
2007-08-17 11:10:00,16.54,16.56,16.49,16.56,250000.0,12.7224,12.7378,12.684,12.7378,250000.0
2007-08-17 11:15:00,16.56,16.57,16.55,16.57,15500.0,12.7378,12.7455,12.7301,12.7455,15500.0
2007-08-17 11:20:00,16.55,16.57,16.54,16.55,6000.0,12.7301,12.7455,12.7224,12.7301,6000.0
2007-08-17 11:25:00,16.57,16.57,16.55,16.55,4500.0,12.7455,12.7455,12.7301,12.7301,4500.0
2007-08-17 11:30:00,16.56,16.58,16.55,16.58,36000.0,12.7378,12.7532,12.7301,12.7532,36000.0
2007-08-17 11:35:00,16.58,16.64,16.58,16.64,92500.0,12.7532,12.7993,12.7532,12.7993,92500.0
2007-08-17 11:40:00,16.65,16.65,16.64,16.64,5500.0,12.807,12.807,12.7993,12.7993,5500.0
2007-08-17 11:45:00,16.67,16.68,16.66,16.66,39000.0,12.8224,12.8301,12.8147,12.8147,39000.0
2007-08-17 11:50:00,16.66,16.67,16.63,16.63,8000.0,12.8147,12.8224,12.7916,12.7916,8000.0
2007-08-17 11:55:00,16.63,16.64,16.59,16.6,4000.0,12.7916,12.7993,12.7609,12.7686,4000.0
2007-08-17 12:00:00,16.61,16.61,16.57,16.58,55500.0,12.7763,12.7763,12.7455,12.7532,55500.0
2007-08-17 12:05:00,16.57,16.59,16.56,16.58,6000.0,12.7455,12.7609,12.7378,12.7532,6000.0
2007-08-17 12:10:00,16.58,16.6,16.58,16.6,5000.0,12.7532,12.7686,12.7532,12.7686,5000.0
2007-08-17 12:15:00,16.6,16.62,16.6,16.61,35500.0,12.7686,12.784,12.7686,12.7763,35500.0
2007-08-17 12:20:00,16.61,16.63,16.61,16.63,16000.0,12.7763,12.7916,12.7763,12.7916,16000.0
2007-08-17 12:25:00,16.62,16.62,16.58,16.59,81500.0,12.784,12.784,12.7532,12.7609,81500.0
2007-08-17 12:30:00,16.59,16.64,16.59,16.64,39500.0,12.7609,12.7993,12.7609,12.7993,39500.0
2007-08-17 12:35:00,16.64,16.65,16.6,16.61,68000.0,12.7993,12.807,12.7686,12.7763,68000.0
2007-08-17 12:40:00,16.58,16.61,16.58,16.61,56500.0,12.7532,12.7763,12.7532,12.7763,56500.0
2007-08-17 12:45:00,16.61,16.63,16.61,16.61,11500.0,12.7763,12.7916,12.7763,12.7763,11500.0
2007-08-17 12:50:00,16.61,16.63,16.6,16.6,31000.0,12.7763,12.7916,12.7686,12.7686,31000.0
2007-08-17 12:55:00,16.6,16.61,16.58,16.61,16500.0,12.7686,12.7763,12.7532,12.7763,16500.0
2007-08-17 13:00:00,16.6,16.63,16.6,16.63,22500.0,12.7686,12.7916,12.7686,12.7916,22500.0
2007-08-17 13:05:00,16.63,16.66,16.63,16.64,41500.0,12.7916,12.8147,12.7916,12.7993,41500.0
2007-08-17 13:10:00,16.65,16.69,16.65,16.69,11500.0,12.807,12.8378,12.807,12.8378,11500.0
2007-08-17 13:15:00,16.7,16.73,16.7,16.72,37000.0,12.8455,12.8686,12.8455,12.8609,37000.0
2007-08-17 13:20:00,16.73,16.74,16.7,16.7,54500.0,12.8686,12.8763,12.8455,12.8455,54500.0
2007-08-17 13:25:00,16.7,16.7,16.68,16.69,16500.0,12.8455,12.8455,12.8301,12.8378,16500.0
2007-08-17 13:30:00,16.68,16.68,16.66,16.66,5500.0,12.8301,12.8301,12.8147,12.8147,5500.0
2007-08-17 13:35:00,16.67,16.69,16.67,16.68,24500.0,12.8224,12.8378,12.8224,12.8301,24500.0
2007-08-17 13:40:00,16.66,16.69,16.66,16.69,14500.0,12.8147,12.8378,12.8147,12.8378,14500.0
2007-08-17 13:45:00,16.68,16.7,16.68,16.69,15000.0,12.8301,12.8455,12.8301,12.8378,15000.0
2007-08-17 13:50:00,16.68,16.68,16.64,16.64,15000.0,12.8301,12.8301,12.7993,12.7993,15000.0
2007-08-17 13:55:00,16.64,16.64,16.63,16.64,22000.0,12.7993,12.7993,12.7916,12.7993,22000.0
2007-08-17 14:00:00,16.63,16.63,16.59,16.61,102500.0,12.7916,12.7916,12.7609,12.7763,102500.0
2007-08-17 14:05:00,16.61,16.62,16.61,16.62,31500.0,12.7763,12.784,12.7763,12.784,31500.0
2007-08-17 14:10:00,16.62,16.64,16.62,16.63,28500.0,12.784,12.7993,12.784,12.7916,28500.0
2007-08-17 14:15:00,16.64,16.67,16.64,16.67,10500.0,12.7993,12.8224,12.7993,12.8224,10500.0
2007-08-17 14:20:00,16.66,16.66,16.65,16.66,3500.0,12.8147,12.8147,12.807,12.8147,3500.0
2007-08-17 14:25:00,16.67,16.67,16.65,16.65,6000.0,12.8224,12.8224,12.807,12.807,6000.0
2007-08-17 14:30:00,16.62,16.64,16.62,16.63,6500.0,12.784,12.7993,12.784,12.7916,6500.0
2007-08-17 14:35:00,16.65,16.65,16.63,16.63,12000.0,12.807,12.807,12.7916,12.7916,12000.0
2007-08-17 14:40:00,16.66,16.66,16.66,16.66,1500.0,12.8147,12.8147,12.8147,12.8147,1500.0
2007-08-17 14:45:00,16.67,16.67,16.65,16.66,14000.0,12.8224,12.8224,12.807,12.8147,14000.0
2007-08-17 14:50:00,16.67,16.67,16.66,16.67,14500.0,12.8224,12.8224,12.8147,12.8224,14500.0
2007-08-17 14:55:00,16.67,16.67,16.66,16.67,29500.0,12.8224,12.8224,12.8147,12.8224,29500.0
2007-08-17 15:00:00,16.67,16.69,16.66,16.69,28500.0,12.8224,12.8378,12.8147,12.8378,28500.0
2007-08-17 15:05:00,16.7,16.77,16.7,16.76,103000.0,12.8455,12.8993,12.8455,12.8916,103000.0
2007-08-17 15:10:00,16.76,16.77,16.74,16.76,15500.0,12.8916,12.8993,12.8763,12.8916,15500.0
2007-08-17 15:15:00,16.76,16.78,16.75,16.76,31500.0,12.8916,12.907,12.8839,12.8916,31500.0
2007-08-17 15:20:00,16.75,16.75,16.71,16.73,15000.0,12.8839,12.8839,12.8532,12.8686,15000.0
2007-08-17 15:25:00,16.72,16.72,16.67,16.68,60500.0,12.8609,12.8609,12.8224,12.8301,60500.0
2007-08-17 15:30:00,16.69,16.72,16.68,16.71,47000.0,12.8378,12.8609,12.8301,12.8532,47000.0
2007-08-17 15:35:00,16.73,16.74,16.73,16.74,65000.0,12.8686,12.8763,12.8686,12.8763,65000.0
2007-08-17 15:40:00,16.74,16.75,16.68,16.71,74000.0,12.8763,12.8839,12.8301,12.8532,74000.0
2007-08-17 15:45:00,16.71,16.71,16.69,16.71,41500.0,12.8532,12.8532,12.8378,12.8532,41500.0
2007-08-17 15:50:00,16.71,16.71,16.7,16.7,37500.0,12.8532,12.8532,12.8455,12.8455,37500.0
2007-08-17 15:55:00,16.7,16.71,16.69,16.7,92500.0,12.8455,12.8532,12.8378,12.8455,92500.0
2007-08-17 16:00:00,16.7,16.7,16.67,16.69,120500.0,12.8455,12.8455,12.8224,12.8378,120500.0
2007-08-17 16:05:00,16.74,16.74,16.74,16.74,24000.0,12.8763,12.8763,12.8763,12.8763,24000.0
2007-08-17 16:10:00,16.74,16.74,16.74,16.74,0.0,12.8763,12.8763,12.8763,12.8763,0.0
2007-08-20 09:30:00,16.74,16.81,16.74,16.8,100500.0,12.8763,12.9301,12.8763,12.9224,100500.0
2007-08-20 09:35:00,16.81,16.81,16.73,16.74,232000.0,12.9301,12.9301,12.8686,12.8763,232000.0
2007-08-20 09:40:00,16.71,16.76,16.69,16.74,65000.0,12.8532,12.8916,12.8378,12.8763,65000.0
2007-08-20 09:45:00,16.74,16.74,16.7,16.7,138000.0,12.8763,12.8763,12.8455,12.8455,138000.0
2007-08-20 09:50:00,16.71,16.73,16.71,16.73,64000.0,12.8532,12.8686,12.8532,12.8686,64000.0
2007-08-20 09:55:00,16.72,16.77,16.72,16.76,22000.0,12.8609,12.8993,12.8609,12.8916,22000.0
2007-08-20 10:00:00,16.79,16.8,16.72,16.74,193000.0,12.9147,12.9224,12.8609,12.8763,193000.0
2007-08-20 10:05:00,16.76,16.81,16.75,16.81,169000.0,12.8916,12.9301,12.8839,12.9301,169000.0
2007-08-20 10:10:00,16.81,16.83,16.78,16.79,107500.0,12.9301,12.9455,12.907,12.9147,107500.0
2007-08-20 10:15:00,16.78,16.81,16.78,16.81,41000.0,12.907,12.9301,12.907,12.9301,41000.0
2007-08-20 10:20:00,16.81,16.81,16.81,16.81,1000.0,12.9301,12.9301,12.9301,12.9301,1000.0
2007-08-20 10:25:00,16.76,16.78,16.76,16.76,13000.0,12.8916,12.907,12.8916,12.8916,13000.0
2007-08-20 10:30:00,16.75,16.75,16.72,16.75,61000.0,12.8839,12.8839,12.8609,12.8839,61000.0
2007-08-20 10:35:00,16.77,16.77,16.75,16.75,7000.0,12.8993,12.8993,12.8839,12.8839,7000.0
2007-08-20 10:40:00,16.77,16.81,16.77,16.79,36500.0,12.8993,12.9301,12.8993,12.9147,36500.0
2007-08-20 10:45:00,16.79,16.8,16.76,16.76,12000.0,12.9147,12.9224,12.8916,12.8916,12000.0
2007-08-20 10:50:00,16.76,16.79,16.76,16.78,38500.0,12.8916,12.9147,12.8916,12.907,38500.0
2007-08-20 10:55:00,16.76,16.76,16.76,16.76,1500.0,12.8916,12.8916,12.8916,12.8916,1500.0
2007-08-20 11:00:00,16.77,16.77,16.74,16.75,21000.0,12.8993,12.8993,12.8763,12.8839,21000.0
2007-08-20 11:05:00,16.75,16.75,16.72,16.75,3500.0,12.8839,12.8839,12.8609,12.8839,3500.0
2007-08-20 11:10:00,16.75,16.78,16.75,16.77,10500.0,12.8839,12.907,12.8839,12.8993,10500.0
2007-08-20 11:15:00,16.78,16.78,16.75,16.75,79500.0,12.907,12.907,12.8839,12.8839,79500.0
2007-08-20 11:20:00,16.76,16.78,16.75,16.75,48000.0,12.8916,12.907,12.8839,12.8839,48000.0
2007-08-20 11:25:00,16.77,16.77,16.74,16.75,9500.0,12.8993,12.8993,12.8763,12.8839,9500.0
2007-08-20 11:30:00,16.74,16.75,16.74,16.75,5500.0,12.8763,12.8839,12.8763,12.8839,5500.0
2007-08-20 11:35:00,16.76,16.76,16.76,16.76,17500.0,12.8916,12.8916,12.8916,12.8916,17500.0
2007-08-20 11:40:00,16.76,16.76,16.76,16.76,1500.0,12.8916,12.8916,12.8916,12.8916,1500.0
2007-08-20 11:45:00,16.76,16.76,16.75,16.75,42500.0,12.8916,12.8916,12.8839,12.8839,42500.0
2007-08-20 11:50:00,16.73,16.73,16.7,16.7,19500.0,12.8686,12.8686,12.8455,12.8455,19500.0
2007-08-20 11:55:00,16.7,16.7,16.66,16.66,31000.0,12.8455,12.8455,12.8147,12.8147,31000.0
2007-08-20 12:00:00,16.65,16.66,16.65,16.66,15000.0,12.807,12.8147,12.807,12.8147,15000.0
2007-08-20 12:05:00,16.66,16.68,16.66,16.67,34500.0,12.8147,12.8301,12.8147,12.8224,34500.0
2007-08-20 12:10:00,16.67,16.67,16.58,16.6,49000.0,12.8224,12.8224,12.7532,12.7686,49000.0
2007-08-20 12:15:00,16.6,16.61,16.59,16.61,19000.0,12.7686,12.7763,12.7609,12.7763,19000.0
2007-08-20 12:20:00,16.61,16.62,16.61,16.62,39000.0,12.7763,12.784,12.7763,12.784,39000.0
2007-08-20 12:25:00,16.63,16.66,16.62,16.66,39500.0,12.7916,12.8147,12.784,12.8147,39500.0
2007-08-20 12:30:00,16.66,16.67,16.65,16.67,36000.0,12.8147,12.8224,12.807,12.8224,36000.0
2007-08-20 12:35:00,16.68,16.68,16.67,16.67,11000.0,12.8301,12.8301,12.8224,12.8224,11000.0
2007-08-20 12:40:00,16.65,16.65,16.64,16.64,49000.0,12.807,12.807,12.7993,12.7993,49000.0
2007-08-20 12:45:00,16.64,16.67,16.64,16.66,61500.0,12.7993,12.8224,12.7993,12.8147,61500.0
2007-08-20 12:50:00,16.66,16.68,16.65,16.67,26000.0,12.8147,12.8301,12.807,12.8224,26000.0
2007-08-20 12:55:00,16.66,16.67,16.62,16.63,47000.0,12.8147,12.8224,12.784,12.7916,47000.0
2007-08-20 13:00:00,16.62,16.63,16.61,16.63,25000.0,12.784,12.7916,12.7763,12.7916,25000.0
2007-08-20 13:05:00,16.64,16.64,16.63,16.64,36000.0,12.7993,12.7993,12.7916,12.7993,36000.0
2007-08-20 13:10:00,16.65,16.65,16.62,16.65,54000.0,12.807,12.807,12.784,12.807,54000.0
2007-08-20 13:15:00,16.64,16.65,16.63,16.64,570000.0,12.7993,12.807,12.7916,12.7993,570000.0
2007-08-20 13:20:00,16.63,16.63,16.61,16.63,35500.0,12.7916,12.7916,12.7763,12.7916,35500.0
2007-08-20 13:25:00,16.62,16.64,16.62,16.63,3500.0,12.784,12.7993,12.784,12.7916,3500.0
2007-08-20 13:30:00,16.64,16.65,16.63,16.63,70000.0,12.7993,12.807,12.7916,12.7916,70000.0
2007-08-20 13:35:00,16.62,16.65,16.62,16.65,21500.0,12.784,12.807,12.784,12.807,21500.0
2007-08-20 13:40:00,16.64,16.68,16.64,16.68,98500.0,12.7993,12.8301,12.7993,12.8301,98500.0
2007-08-20 13:45:00,16.68,16.7,16.68,16.7,50000.0,12.8301,12.8455,12.8301,12.8455,50000.0
2007-08-20 13:50:00,16.72,16.72,16.68,16.69,32500.0,12.8609,12.8609,12.8301,12.8378,32500.0
2007-08-20 13:55:00,16.7,16.7,16.64,16.64,23000.0,12.8455,12.8455,12.7993,12.7993,23000.0
2007-08-20 14:00:00,16.65,16.65,16.63,16.64,56000.0,12.807,12.807,12.7916,12.7993,56000.0
2007-08-20 14:05:00,16.65,16.65,16.63,16.63,9000.0,12.807,12.807,12.7916,12.7916,9000.0
2007-08-20 14:10:00,16.63,16.66,16.63,16.64,34500.0,12.7916,12.8147,12.7916,12.7993,34500.0
2007-08-20 14:15:00,16.64,16.64,16.63,16.64,48000.0,12.7993,12.7993,12.7916,12.7993,48000.0
2007-08-20 14:20:00,16.64,16.69,16.64,16.68,44000.0,12.7993,12.8378,12.7993,12.8301,44000.0
2007-08-20 14:25:00,16.68,16.7,16.66,16.7,10000.0,12.8301,12.8455,12.8147,12.8455,10000.0
2007-08-20 14:30:00,16.69,16.72,16.68,16.72,26000.0,12.8378,12.8609,12.8301,12.8609,26000.0
2007-08-20 14:35:00,16.73,16.74,16.72,16.73,19500.0,12.8686,12.8763,12.8609,12.8686,19500.0
2007-08-20 14:40:00,16.73,16.73,16.7,16.71,30500.0,12.8686,12.8686,12.8455,12.8532,30500.0
2007-08-20 14:45:00,16.71,16.72,16.71,16.71,38000.0,12.8532,12.8609,12.8532,12.8532,38000.0
2007-08-20 14:50:00,16.73,16.73,16.72,16.73,9000.0,12.8686,12.8686,12.8609,12.8686,9000.0
2007-08-20 14:55:00,16.73,16.77,16.73,16.77,83500.0,12.8686,12.8993,12.8686,12.8993,83500.0
2007-08-20 15:00:00,16.77,16.83,16.77,16.82,82000.0,12.8993,12.9455,12.8993,12.9378,82000.0
2007-08-20 15:05:00,16.8,16.82,16.78,16.82,19500.0,12.9224,12.9378,12.907,12.9378,19500.0
2007-08-20 15:10:00,16.82,16.85,16.81,16.84,59500.0,12.9378,12.9609,12.9301,12.9532,59500.0
2007-08-20 15:15:00,16.83,16.85,16.82,16.82,24000.0,12.9455,12.9609,12.9378,12.9378,24000.0
2007-08-20 15:20:00,16.82,16.86,16.82,16.86,33000.0,12.9378,12.9686,12.9378,12.9686,33000.0
2007-08-20 15:25:00,16.85,16.86,16.83,16.83,18000.0,12.9609,12.9686,12.9455,12.9455,18000.0
2007-08-20 15:30:00,16.8,16.8,16.77,16.78,32000.0,12.9224,12.9224,12.8993,12.907,32000.0
2007-08-20 15:35:00,16.78,16.78,16.75,16.77,19000.0,12.907,12.907,12.8839,12.8993,19000.0
2007-08-20 15:40:00,16.78,16.82,16.78,16.81,42500.0,12.907,12.9378,12.907,12.9301,42500.0
2007-08-20 15:45:00,16.81,16.82,16.79,16.8,27500.0,12.9301,12.9378,12.9147,12.9224,27500.0
2007-08-20 15:50:00,16.8,16.81,16.77,16.79,27000.0,12.9224,12.9301,12.8993,12.9147,27000.0
2007-08-20 15:55:00,16.78,16.81,16.77,16.77,95000.0,12.907,12.9301,12.8993,12.8993,95000.0
2007-08-20 16:00:00,16.77,16.77,16.76,16.76,116000.0,12.8993,12.8993,12.8916,12.8916,116000.0
2007-08-20 16:05:00,16.76,16.76,16.76,16.76,0.0,12.8916,12.8916,12.8916,12.8916,0.0
2007-08-20 16:10:00,16.76,16.76,16.76,16.76,0.0,12.8916,12.8916,12.8916,12.8916,0.0
2007-08-21 09:30:00,16.75,16.76,16.68,16.7,74000.0,12.8839,12.8916,12.8301,12.8455,74000.0
2007-08-21 09:35:00,16.69,16.72,16.68,16.72,39000.0,12.8378,12.8609,12.8301,12.8609,39000.0
2007-08-21 09:40:00,16.74,16.81,16.74,16.8,34500.0,12.8763,12.9301,12.8763,12.9224,34500.0
2007-08-21 09:45:00,16.81,16.83,16.77,16.77,112000.0,12.9301,12.9455,12.8993,12.8993,112000.0
2007-08-21 09:50:00,16.78,16.83,16.78,16.83,7500.0,12.907,12.9455,12.907,12.9455,7500.0
2007-08-21 09:55:00,16.84,16.87,16.82,16.83,130500.0,12.9532,12.9762,12.9378,12.9455,130500.0
2007-08-21 10:00:00,16.83,16.83,16.79,16.8,139500.0,12.9455,12.9455,12.9147,12.9224,139500.0
2007-08-21 10:05:00,16.79,16.8,16.76,16.76,87500.0,12.9147,12.9224,12.8916,12.8916,87500.0
2007-08-21 10:10:00,16.77,16.77,16.73,16.74,53500.0,12.8993,12.8993,12.8686,12.8763,53500.0
2007-08-21 10:15:00,16.75,16.77,16.72,16.72,43500.0,12.8839,12.8993,12.8609,12.8609,43500.0
2007-08-21 10:20:00,16.74,16.75,16.73,16.73,21000.0,12.8763,12.8839,12.8686,12.8686,21000.0
2007-08-21 10:25:00,16.74,16.77,16.74,16.77,75500.0,12.8763,12.8993,12.8763,12.8993,75500.0
2007-08-21 10:30:00,16.77,16.78,16.77,16.78,43500.0,12.8993,12.907,12.8993,12.907,43500.0
2007-08-21 10:35:00,16.77,16.77,16.74,16.74,15500.0,12.8993,12.8993,12.8763,12.8763,15500.0
2007-08-21 10:40:00,16.76,16.76,16.74,16.76,21500.0,12.8916,12.8916,12.8763,12.8916,21500.0
2007-08-21 10:45:00,16.74,16.76,16.74,16.75,55000.0,12.8763,12.8916,12.8763,12.8839,55000.0
2007-08-21 10:50:00,16.75,16.75,16.75,16.75,37000.0,12.8839,12.8839,12.8839,12.8839,37000.0
2007-08-21 10:55:00,16.75,16.77,16.75,16.77,74500.0,12.8839,12.8993,12.8839,12.8993,74500.0
2007-08-21 11:00:00,16.76,16.79,16.76,16.78,73500.0,12.8916,12.9147,12.8916,12.907,73500.0
2007-08-21 11:05:00,16.77,16.78,16.74,16.74,12500.0,12.8993,12.907,12.8763,12.8763,12500.0
2007-08-21 11:10:00,16.73,16.75,16.73,16.74,32000.0,12.8686,12.8839,12.8686,12.8763,32000.0
2007-08-21 11:15:00,16.74,16.75,16.73,16.75,13000.0,12.8763,12.8839,12.8686,12.8839,13000.0
2007-08-21 11:20:00,16.77,16.77,16.73,16.74,15500.0,12.8993,12.8993,12.8686,12.8763,15500.0
2007-08-21 11:25:00,16.74,16.78,16.73,16.78,26000.0,12.8763,12.907,12.8686,12.907,26000.0
2007-08-21 11:30:00,16.8,16.81,16.8,16.81,20000.0,12.9224,12.9301,12.9224,12.9301,20000.0
2007-08-21 11:35:00,16.81,16.81,16.8,16.81,6000.0,12.9301,12.9301,12.9224,12.9301,6000.0
2007-08-21 11:40:00,16.81,16.82,16.81,16.82,4500.0,12.9301,12.9378,12.9301,12.9378,4500.0
2007-08-21 11:45:00,16.82,16.85,16.82,16.84,18000.0,12.9378,12.9609,12.9378,12.9532,18000.0
2007-08-21 11:50:00,16.85,16.85,16.82,16.82,12000.0,12.9609,12.9609,12.9378,12.9378,12000.0
2007-08-21 11:55:00,16.83,16.85,16.83,16.85,37000.0,12.9455,12.9609,12.9455,12.9609,37000.0
2007-08-21 12:00:00,16.85,16.86,16.83,16.83,16500.0,12.9609,12.9686,12.9455,12.9455,16500.0
2007-08-21 12:05:00,16.83,16.84,16.82,16.84,12000.0,12.9455,12.9532,12.9378,12.9532,12000.0
2007-08-21 12:10:00,16.84,16.86,16.84,16.86,6500.0,12.9532,12.9686,12.9532,12.9686,6500.0
2007-08-21 12:15:00,16.87,16.87,16.85,16.85,7000.0,12.9762,12.9762,12.9609,12.9609,7000.0
2007-08-21 12:20:00,16.85,16.86,16.85,16.86,10000.0,12.9609,12.9686,12.9609,12.9686,10000.0
2007-08-21 12:25:00,16.87,16.88,16.86,16.86,60000.0,12.9762,12.9839,12.9686,12.9686,60000.0
2007-08-21 12:30:00,16.85,16.85,16.8,16.83,245000.0,12.9609,12.9609,12.9224,12.9455,245000.0
2007-08-21 12:35:00,16.82,16.83,16.8,16.81,320000.0,12.9378,12.9455,12.9224,12.9301,320000.0
2007-08-21 12:40:00,16.81,16.82,16.8,16.81,112000.0,12.9301,12.9378,12.9224,12.9301,112000.0
2007-08-21 12:45:00,16.82,16.82,16.78,16.79,84500.0,12.9378,12.9378,12.907,12.9147,84500.0
2007-08-21 12:50:00,16.79,16.8,16.79,16.79,83000.0,12.9147,12.9224,12.9147,12.9147,83000.0
2007-08-21 12:55:00,16.8,16.81,16.8,16.8,187000.0,12.9224,12.9301,12.9224,12.9224,187000.0
2007-08-21 13:00:00,16.81,16.82,16.8,16.81,42500.0,12.9301,12.9378,12.9224,12.9301,42500.0
2007-08-21 13:05:00,16.81,16.83,16.81,16.81,5000.0,12.9301,12.9455,12.9301,12.9301,5000.0
2007-08-21 13:10:00,16.8,16.8,16.8,16.8,2500.0,12.9224,12.9224,12.9224,12.9224,2500.0
2007-08-21 13:15:00,16.81,16.83,16.81,16.83,45000.0,12.9301,12.9455,12.9301,12.9455,45000.0
2007-08-21 13:20:00,16.83,16.83,16.83,16.83,8000.0,12.9455,12.9455,12.9455,12.9455,8000.0
2007-08-21 13:25:00,16.83,16.84,16.82,16.83,24500.0,12.9455,12.9532,12.9378,12.9455,24500.0
2007-08-21 13:30:00,16.84,16.84,16.83,16.83,28000.0,12.9532,12.9532,12.9455,12.9455,28000.0
2007-08-21 13:35:00,16.83,16.85,16.83,16.83,17500.0,12.9455,12.9609,12.9455,12.9455,17500.0
2007-08-21 13:40:00,16.83,16.84,16.83,16.84,4000.0,12.9455,12.9532,12.9455,12.9532,4000.0
2007-08-21 13:45:00,16.83,16.84,16.83,16.84,29000.0,12.9455,12.9532,12.9455,12.9532,29000.0
2007-08-21 13:50:00,16.84,16.84,16.83,16.83,2000.0,12.9532,12.9532,12.9455,12.9455,2000.0
2007-08-21 13:55:00,16.83,16.83,16.81,16.81,4000.0,12.9455,12.9455,12.9301,12.9301,4000.0
2007-08-21 14:00:00,16.82,16.85,16.82,16.84,16500.0,12.9378,12.9609,12.9378,12.9532,16500.0
2007-08-21 14:05:00,16.85,16.85,16.83,16.83,57500.0,12.9609,12.9609,12.9455,12.9455,57500.0
2007-08-21 14:10:00,16.84,16.84,16.84,16.84,5500.0,12.9532,12.9532,12.9532,12.9532,5500.0
2007-08-21 14:15:00,16.82,16.83,16.81,16.81,33500.0,12.9378,12.9455,12.9301,12.9301,33500.0
2007-08-21 14:20:00,16.81,16.81,16.8,16.81,4500.0,12.9301,12.9301,12.9224,12.9301,4500.0
2007-08-21 14:25:00,16.81,16.82,16.81,16.82,10500.0,12.9301,12.9378,12.9301,12.9378,10500.0
2007-08-21 14:30:00,16.82,16.82,16.78,16.79,129500.0,12.9378,12.9378,12.907,12.9147,129500.0
2007-08-21 14:35:00,16.79,16.82,16.79,16.8,63500.0,12.9147,12.9378,12.9147,12.9224,63500.0
2007-08-21 14:40:00,16.8,16.82,16.79,16.79,67000.0,12.9224,12.9378,12.9147,12.9147,67000.0
2007-08-21 14:45:00,16.78,16.8,16.77,16.8,106500.0,12.907,12.9224,12.8993,12.9224,106500.0
2007-08-21 14:50:00,16.79,16.79,16.78,16.78,11500.0,12.9147,12.9147,12.907,12.907,11500.0
2007-08-21 14:55:00,16.78,16.8,16.78,16.8,5500.0,12.907,12.9224,12.907,12.9224,5500.0
2007-08-21 15:00:00,16.81,16.82,16.81,16.82,16500.0,12.9301,12.9378,12.9301,12.9378,16500.0
2007-08-21 15:05:00,16.83,16.83,16.83,16.83,1000.0,12.9455,12.9455,12.9455,12.9455,1000.0
2007-08-21 15:10:00,16.81,16.83,16.81,16.83,5500.0,12.9301,12.9455,12.9301,12.9455,5500.0
2007-08-21 15:15:00,16.81,16.81,16.8,16.81,58500.0,12.9301,12.9301,12.9224,12.9301,58500.0
2007-08-21 15:20:00,16.81,16.82,16.81,16.82,10500.0,12.9301,12.9378,12.9301,12.9378,10500.0
2007-08-21 15:25:00,16.84,16.84,16.82,16.83,23500.0,12.9532,12.9532,12.9378,12.9455,23500.0
2007-08-21 15:30:00,16.85,16.86,16.84,16.85,27000.0,12.9609,12.9686,12.9532,12.9609,27000.0
2007-08-21 15:35:00,16.84,16.85,16.84,16.84,7500.0,12.9532,12.9609,12.9532,12.9532,7500.0
2007-08-21 15:40:00,16.83,16.83,16.82,16.83,4500.0,12.9455,12.9455,12.9378,12.9455,4500.0
2007-08-21 15:45:00,16.83,16.83,16.82,16.82,80000.0,12.9455,12.9455,12.9378,12.9378,80000.0
2007-08-21 15:50:00,16.81,16.82,16.8,16.81,55000.0,12.9301,12.9378,12.9224,12.9301,55000.0
2007-08-21 15:55:00,16.81,16.81,16.8,16.8,49000.0,12.9301,12.9301,12.9224,12.9224,49000.0
2007-08-21 16:00:00,16.8,16.8,16.8,16.8,0.0,12.9224,12.9224,12.9224,12.9224,0.0
2007-08-21 16:05:00,16.85,16.85,16.85,16.85,3000.0,12.9609,12.9609,12.9609,12.9609,3000.0
2007-08-21 16:10:00,16.85,16.85,16.85,16.85,0.0,12.9609,12.9609,12.9609,12.9609,0.0
2007-08-22 09:30:00,17.0,17.01,16.99,17.01,77000.0,13.0762,13.0839,13.0686,13.0839,77000.0
2007-08-22 09:35:00,17.01,17.06,17.01,17.04,87000.0,13.0839,13.1224,13.0839,13.107,87000.0
2007-08-22 09:40:00,17.03,17.05,17.01,17.02,70000.0,13.0993,13.1147,13.0839,13.0916,70000.0
2007-08-22 09:45:00,17.02,17.02,16.98,16.99,20000.0,13.0916,13.0916,13.0609,13.0686,20000.0
2007-08-22 09:50:00,16.99,17.0,16.98,17.0,19000.0,13.0686,13.0762,13.0609,13.0762,19000.0
2007-08-22 09:55:00,17.01,17.02,17.0,17.01,23000.0,13.0839,13.0916,13.0762,13.0839,23000.0
2007-08-22 10:00:00,17.02,17.03,17.01,17.01,17000.0,13.0916,13.0993,13.0839,13.0839,17000.0
2007-08-22 10:05:00,17.02,17.03,17.02,17.03,18500.0,13.0916,13.0993,13.0916,13.0993,18500.0
2007-08-22 10:10:00,17.03,17.04,17.03,17.03,20000.0,13.0993,13.107,13.0993,13.0993,20000.0
2007-08-22 10:15:00,17.04,17.04,17.0,17.0,22000.0,13.107,13.107,13.0762,13.0762,22000.0
2007-08-22 10:20:00,17.0,17.01,16.99,17.0,20000.0,13.0762,13.0839,13.0686,13.0762,20000.0
2007-08-22 10:25:00,16.99,17.0,16.99,17.0,11000.0,13.0686,13.0762,13.0686,13.0762,11000.0
2007-08-22 10:30:00,17.01,17.01,16.99,17.0,33500.0,13.0839,13.0839,13.0686,13.0762,33500.0
2007-08-22 10:35:00,17.0,17.02,17.0,17.02,17000.0,13.0762,13.0916,13.0762,13.0916,17000.0
2007-08-22 10:40:00,17.02,17.02,17.0,17.0,16000.0,13.0916,13.0916,13.0762,13.0762,16000.0
2007-08-22 10:45:00,17.0,17.03,17.0,17.02,24500.0,13.0762,13.0993,13.0762,13.0916,24500.0
2007-08-22 10:50:00,17.03,17.04,17.01,17.02,36000.0,13.0993,13.107,13.0839,13.0916,36000.0
2007-08-22 10:55:00,17.02,17.02,17.01,17.01,25000.0,13.0916,13.0916,13.0839,13.0839,25000.0
2007-08-22 11:00:00,17.01,17.01,16.97,16.97,26000.0,13.0839,13.0839,13.0532,13.0532,26000.0
2007-08-22 11:05:00,16.94,16.96,16.94,16.95,45500.0,13.0301,13.0455,13.0301,13.0378,45500.0
2007-08-22 11:10:00,16.96,16.96,16.95,16.96,15000.0,13.0455,13.0455,13.0378,13.0455,15000.0
2007-08-22 11:15:00,16.96,16.97,16.96,16.97,12000.0,13.0455,13.0532,13.0455,13.0532,12000.0
2007-08-22 11:20:00,16.98,16.98,16.97,16.97,9500.0,13.0609,13.0609,13.0532,13.0532,9500.0
2007-08-22 11:25:00,16.97,16.98,16.96,16.96,28000.0,13.0532,13.0609,13.0455,13.0455,28000.0
2007-08-22 11:30:00,16.96,16.98,16.95,16.97,118000.0,13.0455,13.0609,13.0378,13.0532,118000.0
2007-08-22 11:35:00,16.98,16.99,16.97,16.99,9000.0,13.0609,13.0686,13.0532,13.0686,9000.0
2007-08-22 11:40:00,16.98,16.99,16.98,16.99,14000.0,13.0609,13.0686,13.0609,13.0686,14000.0
2007-08-22 11:45:00,16.98,16.99,16.98,16.99,20500.0,13.0609,13.0686,13.0609,13.0686,20500.0
2007-08-22 11:50:00,16.98,16.98,16.98,16.98,12000.0,13.0609,13.0609,13.0609,13.0609,12000.0
2007-08-22 11:55:00,16.99,16.99,16.98,16.98,6000.0,13.0686,13.0686,13.0609,13.0609,6000.0
2007-08-22 12:00:00,16.98,16.98,16.98,16.98,7500.0,13.0609,13.0609,13.0609,13.0609,7500.0
2007-08-22 12:05:00,16.98,17.0,16.98,17.0,13500.0,13.0609,13.0762,13.0609,13.0762,13500.0
2007-08-22 12:10:00,17.0,17.01,17.0,17.0,12000.0,13.0762,13.0839,13.0762,13.0762,12000.0
2007-08-22 12:15:00,17.0,17.0,17.0,17.0,19500.0,13.0762,13.0762,13.0762,13.0762,19500.0
2007-08-22 12:20:00,17.0,17.01,16.98,16.98,68500.0,13.0762,13.0839,13.0609,13.0609,68500.0
2007-08-22 12:25:00,16.99,16.99,16.96,16.97,57000.0,13.0686,13.0686,13.0455,13.0532,57000.0
2007-08-22 12:30:00,16.96,16.96,16.92,16.94,167500.0,13.0455,13.0455,13.0147,13.0301,167500.0
2007-08-22 12:35:00,16.94,16.95,16.92,16.95,60500.0,13.0301,13.0378,13.0147,13.0378,60500.0
2007-08-22 12:40:00,16.97,16.97,16.95,16.96,26000.0,13.0532,13.0532,13.0378,13.0455,26000.0
2007-08-22 12:45:00,16.97,16.98,16.97,16.97,29000.0,13.0532,13.0609,13.0532,13.0532,29000.0
2007-08-22 12:50:00,16.97,16.97,16.95,16.97,16500.0,13.0532,13.0532,13.0378,13.0532,16500.0
2007-08-22 12:55:00,16.97,16.97,16.95,16.96,14500.0,13.0532,13.0532,13.0378,13.0455,14500.0
2007-08-22 13:00:00,16.96,16.97,16.94,16.95,36000.0,13.0455,13.0532,13.0301,13.0378,36000.0
2007-08-22 13:05:00,16.94,16.95,16.93,16.94,41500.0,13.0301,13.0378,13.0224,13.0301,41500.0
2007-08-22 13:10:00,16.94,16.95,16.94,16.95,11000.0,13.0301,13.0378,13.0301,13.0378,11000.0
2007-08-22 13:15:00,16.95,16.95,16.92,16.94,53500.0,13.0378,13.0378,13.0147,13.0301,53500.0
2007-08-22 13:20:00,16.94,16.96,16.94,16.96,35000.0,13.0301,13.0455,13.0301,13.0455,35000.0
2007-08-22 13:25:00,16.96,16.96,16.95,16.96,15000.0,13.0455,13.0455,13.0378,13.0455,15000.0
2007-08-22 13:30:00,16.96,16.96,16.95,16.96,48000.0,13.0455,13.0455,13.0378,13.0455,48000.0
2007-08-22 13:35:00,16.96,16.97,16.96,16.97,74500.0,13.0455,13.0532,13.0455,13.0532,74500.0
2007-08-22 13:40:00,16.97,17.0,16.97,17.0,14500.0,13.0532,13.0762,13.0532,13.0762,14500.0
2007-08-22 13:45:00,17.0,17.0,16.99,16.99,18000.0,13.0762,13.0762,13.0686,13.0686,18000.0
2007-08-22 13:50:00,16.99,16.99,16.99,16.99,37000.0,13.0686,13.0686,13.0686,13.0686,37000.0
2007-08-22 13:55:00,16.99,17.03,16.99,17.02,103500.0,13.0686,13.0993,13.0686,13.0916,103500.0
2007-08-22 14:00:00,17.02,17.02,17.0,17.0,14500.0,13.0916,13.0916,13.0762,13.0762,14500.0
2007-08-22 14:05:00,17.0,17.01,17.0,17.01,48500.0,13.0762,13.0839,13.0762,13.0839,48500.0
2007-08-22 14:10:00,17.02,17.02,16.99,17.0,38000.0,13.0916,13.0916,13.0686,13.0762,38000.0
2007-08-22 14:15:00,17.0,17.01,16.99,17.0,28000.0,13.0762,13.0839,13.0686,13.0762,28000.0
2007-08-22 14:20:00,17.01,17.01,16.98,16.99,23500.0,13.0839,13.0839,13.0609,13.0686,23500.0
2007-08-22 14:25:00,16.98,16.99,16.97,16.97,26500.0,13.0609,13.0686,13.0532,13.0532,26500.0
2007-08-22 14:30:00,16.98,16.99,16.97,16.98,32500.0,13.0609,13.0686,13.0532,13.0609,32500.0
2007-08-22 14:35:00,16.97,16.99,16.96,16.98,36500.0,13.0532,13.0686,13.0455,13.0609,36500.0
2007-08-22 14:40:00,16.98,17.0,16.98,16.99,23000.0,13.0609,13.0762,13.0609,13.0686,23000.0
2007-08-22 14:45:00,16.99,16.99,16.98,16.99,72500.0,13.0686,13.0686,13.0609,13.0686,72500.0
2007-08-22 14:50:00,16.99,17.02,16.99,16.99,69500.0,13.0686,13.0916,13.0686,13.0686,69500.0
2007-08-22 14:55:00,17.0,17.01,17.0,17.01,41500.0,13.0762,13.0839,13.0762,13.0839,41500.0
2007-08-22 15:00:00,17.01,17.01,16.99,17.01,62500.0,13.0839,13.0839,13.0686,13.0839,62500.0
2007-08-22 15:05:00,17.01,17.01,16.99,17.0,15000.0,13.0839,13.0839,13.0686,13.0762,15000.0
2007-08-22 15:10:00,17.0,17.01,16.99,17.01,15000.0,13.0762,13.0839,13.0686,13.0839,15000.0
2007-08-22 15:15:00,17.01,17.04,17.01,17.04,28000.0,13.0839,13.107,13.0839,13.107,28000.0
2007-08-22 15:20:00,17.05,17.07,17.05,17.06,33500.0,13.1147,13.1301,13.1147,13.1224,33500.0
2007-08-22 15:25:00,17.06,17.06,17.03,17.04,130500.0,13.1224,13.1224,13.0993,13.107,130500.0
2007-08-22 15:30:00,17.04,17.08,17.04,17.07,109000.0,13.107,13.1378,13.107,13.1301,109000.0
2007-08-22 15:35:00,17.07,17.08,17.07,17.08,77500.0,13.1301,13.1378,13.1301,13.1378,77500.0
2007-08-22 15:40:00,17.09,17.09,17.03,17.07,87000.0,13.1455,13.1455,13.0993,13.1301,87000.0
2007-08-22 15:45:00,17.07,17.09,17.07,17.08,35500.0,13.1301,13.1455,13.1301,13.1378,35500.0
2007-08-22 15:50:00,17.07,17.07,17.05,17.06,54500.0,13.1301,13.1301,13.1147,13.1224,54500.0
2007-08-22 15:55:00,17.06,17.06,17.02,17.02,92500.0,13.1224,13.1224,13.0916,13.0916,92500.0
2007-08-22 16:00:00,17.02,17.02,17.02,17.02,0.0,13.0916,13.0916,13.0916,13.0916,0.0
2007-08-22 16:05:00,17.02,17.02,17.02,17.02,0.0,13.0916,13.0916,13.0916,13.0916,0.0
2007-08-22 16:10:00,17.02,17.02,17.02,17.02,0.0,13.0916,13.0916,13.0916,13.0916,0.0
2007-08-23 09:35:00,17.1,17.13,17.08,17.13,188500.0,13.1532,13.1762,13.1378,13.1762,188500.0
2007-08-23 09:40:00,17.13,17.13,17.07,17.08,138500.0,13.1762,13.1762,13.1301,13.1378,138500.0
2007-08-23 09:45:00,17.07,17.07,17.03,17.05,92500.0,13.1301,13.1301,13.0993,13.1147,92500.0
2007-08-23 09:50:00,17.05,17.07,17.03,17.04,132000.0,13.1147,13.1301,13.0993,13.107,132000.0
2007-08-23 09:55:00,17.04,17.04,17.01,17.03,161000.0,13.107,13.107,13.0839,13.0993,161000.0
2007-08-23 10:00:00,17.03,17.05,17.02,17.05,203000.0,13.0993,13.1147,13.0916,13.1147,203000.0
2007-08-23 10:05:00,17.05,17.06,17.04,17.04,134000.0,13.1147,13.1224,13.107,13.107,134000.0
2007-08-23 10:10:00,17.05,17.05,17.03,17.04,123500.0,13.1147,13.1147,13.0993,13.107,123500.0
2007-08-23 10:15:00,17.01,17.02,17.0,17.01,172000.0,13.0839,13.0916,13.0762,13.0839,172000.0
2007-08-23 10:20:00,17.0,17.02,17.0,17.01,69000.0,13.0762,13.0916,13.0762,13.0839,69000.0
2007-08-23 10:25:00,17.02,17.03,17.0,17.02,45000.0,13.0916,13.0993,13.0762,13.0916,45000.0
2007-08-23 10:30:00,17.01,17.04,17.0,17.04,73000.0,13.0839,13.107,13.0762,13.107,73000.0
2007-08-23 10:35:00,17.03,17.06,17.02,17.06,37500.0,13.0993,13.1224,13.0916,13.1224,37500.0
2007-08-23 10:40:00,17.05,17.05,17.03,17.03,39500.0,13.1147,13.1147,13.0993,13.0993,39500.0
2007-08-23 10:45:00,17.03,17.05,17.03,17.05,24500.0,13.0993,13.1147,13.0993,13.1147,24500.0
2007-08-23 10:50:00,17.06,17.06,17.04,17.05,16000.0,13.1224,13.1224,13.107,13.1147,16000.0
2007-08-23 10:55:00,17.05,17.05,17.05,17.05,5000.0,13.1147,13.1147,13.1147,13.1147,5000.0
2007-08-23 11:00:00,17.05,17.05,17.01,17.01,70500.0,13.1147,13.1147,13.0839,13.0839,70500.0
2007-08-23 11:05:00,17.01,17.02,17.01,17.02,46000.0,13.0839,13.0916,13.0839,13.0916,46000.0
2007-08-23 11:10:00,17.02,17.02,16.98,16.98,63500.0,13.0916,13.0916,13.0609,13.0609,63500.0
2007-08-23 11:15:00,16.98,16.98,16.98,16.98,14000.0,13.0609,13.0609,13.0609,13.0609,14000.0
2007-08-23 11:20:00,16.99,17.0,16.98,17.0,29500.0,13.0686,13.0762,13.0609,13.0762,29500.0
2007-08-23 11:25:00,17.01,17.01,16.98,16.98,47000.0,13.0839,13.0839,13.0609,13.0609,47000.0
2007-08-23 11:30:00,16.98,16.98,16.96,16.97,30000.0,13.0609,13.0609,13.0455,13.0532,30000.0
2007-08-23 11:35:00,16.96,16.97,16.96,16.97,16500.0,13.0455,13.0532,13.0455,13.0532,16500.0
2007-08-23 11:40:00,16.98,16.98,16.97,16.98,16000.0,13.0609,13.0609,13.0532,13.0609,16000.0
2007-08-23 11:45:00,16.97,16.98,16.96,16.96,50500.0,13.0532,13.0609,13.0455,13.0455,50500.0
2007-08-23 11:50:00,16.95,16.96,16.93,16.95,120000.0,13.0378,13.0455,13.0224,13.0378,120000.0
2007-08-23 11:55:00,16.95,16.95,16.91,16.91,91000.0,13.0378,13.0378,13.007,13.007,91000.0
2007-08-23 12:00:00,16.92,16.92,16.92,16.92,1500.0,13.0147,13.0147,13.0147,13.0147,1500.0
2007-08-23 12:05:00,16.95,16.95,16.94,16.94,7500.0,13.0378,13.0378,13.0301,13.0301,7500.0
2007-08-23 12:10:00,16.96,16.96,16.95,16.95,1000.0,13.0455,13.0455,13.0378,13.0378,1000.0
2007-08-23 12:15:00,16.96,16.97,16.96,16.97,2500.0,13.0455,13.0532,13.0455,13.0532,2500.0
2007-08-23 12:20:00,16.98,16.98,16.96,16.97,15500.0,13.0609,13.0609,13.0455,13.0532,15500.0
2007-08-23 12:25:00,16.96,16.97,16.95,16.97,13000.0,13.0455,13.0532,13.0378,13.0532,13000.0
2007-08-23 12:30:00,16.97,16.97,16.96,16.96,32500.0,13.0532,13.0532,13.0455,13.0455,32500.0
2007-08-23 12:35:00,16.98,16.99,16.98,16.99,3000.0,13.0609,13.0686,13.0609,13.0686,3000.0
2007-08-23 12:40:00,16.99,16.99,16.97,16.97,5000.0,13.0686,13.0686,13.0532,13.0532,5000.0
2007-08-23 12:45:00,16.97,16.98,16.97,16.97,13500.0,13.0532,13.0609,13.0532,13.0532,13500.0
2007-08-23 12:50:00,16.96,16.96,16.93,16.93,11500.0,13.0455,13.0455,13.0224,13.0224,11500.0
2007-08-23 12:55:00,16.92,16.93,16.9,16.92,33500.0,13.0147,13.0224,12.9993,13.0147,33500.0
2007-08-23 13:00:00,16.91,16.92,16.9,16.91,13500.0,13.007,13.0147,12.9993,13.007,13500.0
2007-08-23 13:05:00,16.92,16.93,16.92,16.92,5500.0,13.0147,13.0224,13.0147,13.0147,5500.0
2007-08-23 13:10:00,16.94,16.95,16.93,16.95,27500.0,13.0301,13.0378,13.0224,13.0378,27500.0
2007-08-23 13:15:00,16.95,16.95,16.93,16.93,69000.0,13.0378,13.0378,13.0224,13.0224,69000.0
2007-08-23 13:20:00,16.94,16.94,16.93,16.93,35000.0,13.0301,13.0301,13.0224,13.0224,35000.0
2007-08-23 13:25:00,16.93,16.93,16.92,16.92,12000.0,13.0224,13.0224,13.0147,13.0147,12000.0
2007-08-23 13:30:00,16.92,16.95,16.92,16.94,34500.0,13.0147,13.0378,13.0147,13.0301,34500.0
2007-08-23 13:35:00,16.94,16.97,16.94,16.95,45500.0,13.0301,13.0532,13.0301,13.0378,45500.0
2007-08-23 13:40:00,16.96,17.0,16.96,17.0,46500.0,13.0455,13.0762,13.0455,13.0762,46500.0
2007-08-23 13:45:00,16.99,16.99,16.98,16.98,5500.0,13.0686,13.0686,13.0609,13.0609,5500.0
2007-08-23 13:50:00,16.99,16.99,16.98,16.99,22500.0,13.0686,13.0686,13.0609,13.0686,22500.0
2007-08-23 13:55:00,16.98,17.0,16.98,17.0,16000.0,13.0609,13.0762,13.0609,13.0762,16000.0
2007-08-23 14:00:00,17.01,17.01,17.0,17.01,19500.0,13.0839,13.0839,13.0762,13.0839,19500.0
2007-08-23 14:05:00,17.01,17.05,17.01,17.05,17000.0,13.0839,13.1147,13.0839,13.1147,17000.0
2007-08-23 14:10:00,17.05,17.05,17.04,17.04,3500.0,13.1147,13.1147,13.107,13.107,3500.0
2007-08-23 14:15:00,17.05,17.05,17.02,17.03,61500.0,13.1147,13.1147,13.0916,13.0993,61500.0
2007-08-23 14:20:00,17.03,17.03,17.01,17.02,59000.0,13.0993,13.0993,13.0839,13.0916,59000.0
2007-08-23 14:25:00,17.02,17.02,17.01,17.01,4500.0,13.0916,13.0916,13.0839,13.0839,4500.0
2007-08-23 14:30:00,17.01,17.02,17.01,17.02,11500.0,13.0839,13.0916,13.0839,13.0916,11500.0
2007-08-23 14:35:00,17.02,17.02,17.0,17.0,27500.0,13.0916,13.0916,13.0762,13.0762,27500.0
2007-08-23 14:40:00,16.99,16.99,16.96,16.96,60500.0,13.0686,13.0686,13.0455,13.0455,60500.0
2007-08-23 14:45:00,16.97,16.98,16.96,16.96,48500.0,13.0532,13.0609,13.0455,13.0455,48500.0
2007-08-23 14:50:00,16.97,16.98,16.97,16.98,37000.0,13.0532,13.0609,13.0532,13.0609,37000.0
2007-08-23 14:55:00,16.98,16.98,16.96,16.96,93000.0,13.0609,13.0609,13.0455,13.0455,93000.0
2007-08-23 15:00:00,16.97,16.99,16.96,16.97,59500.0,13.0532,13.0686,13.0455,13.0532,59500.0
2007-08-23 15:05:00,16.97,16.97,16.96,16.97,13500.0,13.0532,13.0532,13.0455,13.0532,13500.0
2007-08-23 15:10:00,16.97,16.98,16.97,16.97,83000.0,13.0532,13.0609,13.0532,13.0532,83000.0
2007-08-23 15:15:00,16.96,17.01,16.95,17.0,74500.0,13.0455,13.0839,13.0378,13.0762,74500.0
2007-08-23 15:20:00,17.01,17.04,17.01,17.03,102500.0,13.0839,13.107,13.0839,13.0993,102500.0
2007-08-23 15:25:00,17.02,17.03,17.0,17.0,46500.0,13.0916,13.0993,13.0762,13.0762,46500.0
2007-08-23 15:30:00,17.0,17.01,16.99,16.99,48500.0,13.0762,13.0839,13.0686,13.0686,48500.0
2007-08-23 15:35:00,16.99,16.99,16.96,16.97,115500.0,13.0686,13.0686,13.0455,13.0532,115500.0
2007-08-23 15:40:00,16.97,16.99,16.96,16.99,23500.0,13.0532,13.0686,13.0455,13.0686,23500.0
2007-08-23 15:45:00,16.99,17.01,16.99,17.01,76500.0,13.0686,13.0839,13.0686,13.0839,76500.0
2007-08-23 15:50:00,17.01,17.01,16.98,16.98,61500.0,13.0839,13.0839,13.0609,13.0609,61500.0
2007-08-23 15:55:00,16.98,16.99,16.97,16.98,88000.0,13.0609,13.0686,13.0532,13.0609,88000.0
2007-08-23 16:00:00,16.98,16.98,16.98,16.98,20000.0,13.0609,13.0609,13.0609,13.0609,20000.0
2007-08-23 16:05:00,16.98,16.98,16.98,16.98,0.0,13.0609,13.0609,13.0609,13.0609,0.0
2007-08-23 16:10:00,16.98,16.98,16.98,16.98,0.0,13.0609,13.0609,13.0609,13.0609,0.0
2007-08-24 09:30:00,16.95,16.98,16.95,16.95,85000.0,13.0378,13.0609,13.0378,13.0378,85000.0
2007-08-24 09:35:00,16.95,16.96,16.94,16.94,6000.0,13.0378,13.0455,13.0301,13.0301,6000.0
2007-08-24 09:40:00,16.96,16.96,16.96,16.96,2500.0,13.0455,13.0455,13.0455,13.0455,2500.0
2007-08-24 09:45:00,16.99,17.0,16.98,16.98,59500.0,13.0686,13.0762,13.0609,13.0609,59500.0
2007-08-24 09:50:00,17.01,17.02,17.01,17.01,3000.0,13.0839,13.0916,13.0839,13.0839,3000.0
2007-08-24 09:55:00,17.0,17.0,17.0,17.0,35000.0,13.0762,13.0762,13.0762,13.0762,35000.0
2007-08-24 10:00:00,16.98,17.09,16.98,17.04,153500.0,13.0609,13.1455,13.0609,13.107,153500.0
2007-08-24 10:05:00,17.04,17.07,17.04,17.06,103500.0,13.107,13.1301,13.107,13.1224,103500.0
2007-08-24 10:10:00,17.06,17.06,17.04,17.05,14000.0,13.1224,13.1224,13.107,13.1147,14000.0
2007-08-24 10:15:00,17.04,17.04,17.04,17.04,9000.0,13.107,13.107,13.107,13.107,9000.0
2007-08-24 10:20:00,17.04,17.04,17.03,17.04,18000.0,13.107,13.107,13.0993,13.107,18000.0
2007-08-24 10:25:00,17.03,17.05,17.03,17.04,30500.0,13.0993,13.1147,13.0993,13.107,30500.0
2007-08-24 10:30:00,17.03,17.05,17.02,17.02,29000.0,13.0993,13.1147,13.0916,13.0916,29000.0
2007-08-24 10:35:00,17.02,17.03,17.01,17.01,38500.0,13.0916,13.0993,13.0839,13.0839,38500.0
2007-08-24 10:40:00,17.02,17.02,17.02,17.02,1500.0,13.0916,13.0916,13.0916,13.0916,1500.0
2007-08-24 10:45:00,17.0,17.01,17.0,17.01,66500.0,13.0762,13.0839,13.0762,13.0839,66500.0
2007-08-24 10:50:00,17.0,17.01,16.99,17.01,56500.0,13.0762,13.0839,13.0686,13.0839,56500.0
2007-08-24 10:55:00,17.01,17.02,17.01,17.02,62500.0,13.0839,13.0916,13.0839,13.0916,62500.0
2007-08-24 11:00:00,17.03,17.03,17.01,17.03,16500.0,13.0993,13.0993,13.0839,13.0993,16500.0
2007-08-24 11:05:00,17.03,17.04,17.03,17.04,60500.0,13.0993,13.107,13.0993,13.107,60500.0
2007-08-24 11:10:00,17.03,17.03,17.02,17.02,34500.0,13.0993,13.0993,13.0916,13.0916,34500.0
2007-08-24 11:15:00,17.02,17.03,17.02,17.03,45000.0,13.0916,13.0993,13.0916,13.0993,45000.0
2007-08-24 11:20:00,17.02,17.02,17.02,17.02,4000.0,13.0916,13.0916,13.0916,13.0916,4000.0
2007-08-24 11:25:00,17.02,17.03,17.02,17.02,68500.0,13.0916,13.0993,13.0916,13.0916,68500.0
2007-08-24 11:30:00,17.03,17.03,17.02,17.02,57000.0,13.0993,13.0993,13.0916,13.0916,57000.0
2007-08-24 11:35:00,17.02,17.02,17.02,17.02,2000.0,13.0916,13.0916,13.0916,13.0916,2000.0
2007-08-24 11:40:00,17.01,17.03,17.01,17.03,72000.0,13.0839,13.0993,13.0839,13.0993,72000.0
2007-08-24 11:45:00,17.03,17.04,17.02,17.04,40500.0,13.0993,13.107,13.0916,13.107,40500.0
2007-08-24 11:50:00,17.04,17.05,17.04,17.05,39500.0,13.107,13.1147,13.107,13.1147,39500.0
2007-08-24 11:55:00,17.04,17.04,17.04,17.04,49000.0,13.107,13.107,13.107,13.107,49000.0
2007-08-24 12:00:00,17.04,17.04,17.02,17.03,58000.0,13.107,13.107,13.0916,13.0993,58000.0
2007-08-24 12:05:00,17.02,17.03,17.02,17.03,12500.0,13.0916,13.0993,13.0916,13.0993,12500.0
2007-08-24 12:10:00,17.03,17.03,17.02,17.03,50500.0,13.0993,13.0993,13.0916,13.0993,50500.0
2007-08-24 12:15:00,17.03,17.06,17.03,17.06,136000.0,13.0993,13.1224,13.0993,13.1224,136000.0
2007-08-24 12:20:00,17.07,17.09,17.07,17.08,51000.0,13.1301,13.1455,13.1301,13.1378,51000.0
2007-08-24 12:25:00,17.08,17.08,17.07,17.08,48000.0,13.1378,13.1378,13.1301,13.1378,48000.0
2007-08-24 12:30:00,17.07,17.07,17.07,17.07,22000.0,13.1301,13.1301,13.1301,13.1301,22000.0
2007-08-24 12:35:00,17.06,17.07,17.06,17.07,40500.0,13.1224,13.1301,13.1224,13.1301,40500.0
2007-08-24 12:40:00,17.07,17.07,17.07,17.07,29500.0,13.1301,13.1301,13.1301,13.1301,29500.0
2007-08-24 12:45:00,17.06,17.07,17.06,17.06,164000.0,13.1224,13.1301,13.1224,13.1224,164000.0
2007-08-24 12:50:00,17.06,17.06,17.06,17.06,15500.0,13.1224,13.1224,13.1224,13.1224,15500.0
2007-08-24 12:55:00,17.07,17.07,17.06,17.06,55000.0,13.1301,13.1301,13.1224,13.1224,55000.0
2007-08-24 13:00:00,17.07,17.08,17.06,17.08,104500.0,13.1301,13.1378,13.1224,13.1378,104500.0
2007-08-24 13:05:00,17.07,17.09,17.07,17.08,67000.0,13.1301,13.1455,13.1301,13.1378,67000.0
2007-08-24 13:10:00,17.08,17.1,17.08,17.1,106500.0,13.1378,13.1532,13.1378,13.1532,106500.0
2007-08-24 13:15:00,17.1,17.1,17.09,17.09,22000.0,13.1532,13.1532,13.1455,13.1455,22000.0
2007-08-24 13:20:00,17.09,17.1,17.09,17.1,54500.0,13.1455,13.1532,13.1455,13.1532,54500.0
2007-08-24 13:25:00,17.1,17.1,17.08,17.08,201500.0,13.1532,13.1532,13.1378,13.1378,201500.0
2007-08-24 13:30:00,17.08,17.08,17.07,17.07,111500.0,13.1378,13.1378,13.1301,13.1301,111500.0
2007-08-24 13:35:00,17.07,17.07,17.06,17.07,32500.0,13.1301,13.1301,13.1224,13.1301,32500.0
2007-08-24 13:40:00,17.07,17.07,17.06,17.07,88000.0,13.1301,13.1301,13.1224,13.1301,88000.0
2007-08-24 13:45:00,17.07,17.07,17.05,17.05,99500.0,13.1301,13.1301,13.1147,13.1147,99500.0
2007-08-24 13:50:00,17.05,17.06,17.05,17.06,43500.0,13.1147,13.1224,13.1147,13.1224,43500.0
2007-08-24 13:55:00,17.06,17.06,17.06,17.06,43500.0,13.1224,13.1224,13.1224,13.1224,43500.0
2007-08-24 14:00:00,17.07,17.07,17.06,17.07,57500.0,13.1301,13.1301,13.1224,13.1301,57500.0
2007-08-24 14:05:00,17.08,17.09,17.08,17.09,187000.0,13.1378,13.1455,13.1378,13.1455,187000.0
2007-08-24 14:10:00,17.08,17.1,17.08,17.09,359500.0,13.1378,13.1532,13.1378,13.1455,359500.0
2007-08-24 14:15:00,17.09,17.1,17.08,17.1,128000.0,13.1455,13.1532,13.1378,13.1532,128000.0
2007-08-24 14:20:00,17.09,17.12,17.09,17.12,112500.0,13.1455,13.1685,13.1455,13.1685,112500.0
2007-08-24 14:25:00,17.1,17.11,17.1,17.11,118000.0,13.1532,13.1609,13.1532,13.1609,118000.0
2007-08-24 14:30:00,17.11,17.11,17.1,17.1,24000.0,13.1609,13.1609,13.1532,13.1532,24000.0
2007-08-24 14:35:00,17.1,17.11,17.1,17.1,21000.0,13.1532,13.1609,13.1532,13.1532,21000.0
2007-08-24 14:40:00,17.11,17.11,17.1,17.11,45000.0,13.1609,13.1609,13.1532,13.1609,45000.0
2007-08-24 14:45:00,17.11,17.13,17.11,17.13,63000.0,13.1609,13.1762,13.1609,13.1762,63000.0
2007-08-24 14:50:00,17.14,17.16,17.13,17.15,265000.0,13.1839,13.1993,13.1762,13.1916,265000.0
2007-08-24 14:55:00,17.15,17.16,17.14,17.16,65500.0,13.1916,13.1993,13.1839,13.1993,65500.0
2007-08-24 15:00:00,17.15,17.15,17.14,17.14,94500.0,13.1916,13.1916,13.1839,13.1839,94500.0
2007-08-24 15:05:00,17.15,17.15,17.13,17.13,40500.0,13.1916,13.1916,13.1762,13.1762,40500.0
2007-08-24 15:10:00,17.13,17.14,17.13,17.14,25000.0,13.1762,13.1839,13.1762,13.1839,25000.0
2007-08-24 15:15:00,17.14,17.15,17.13,17.14,105500.0,13.1839,13.1916,13.1762,13.1839,105500.0
2007-08-24 15:20:00,17.14,17.14,17.12,17.14,76000.0,13.1839,13.1839,13.1685,13.1839,76000.0
2007-08-24 15:25:00,17.14,17.16,17.14,17.15,27000.0,13.1839,13.1993,13.1839,13.1916,27000.0
2007-08-24 15:30:00,17.16,17.18,17.16,17.17,113000.0,13.1993,13.2147,13.1993,13.207,113000.0
2007-08-24 15:35:00,17.17,17.18,17.16,17.18,18500.0,13.207,13.2147,13.1993,13.2147,18500.0
2007-08-24 15:40:00,17.18,17.19,17.18,17.18,36500.0,13.2147,13.2224,13.2147,13.2147,36500.0
2007-08-24 15:45:00,17.19,17.19,17.17,17.17,29500.0,13.2224,13.2224,13.207,13.207,29500.0
2007-08-24 15:50:00,17.18,17.19,17.18,17.18,44000.0,13.2147,13.2224,13.2147,13.2147,44000.0
2007-08-24 15:55:00,17.18,17.23,17.18,17.23,429000.0,13.2147,13.2532,13.2147,13.2532,429000.0
2007-08-24 16:00:00,17.24,17.24,17.23,17.24,38000.0,13.2608,13.2608,13.2532,13.2608,38000.0
2007-08-24 16:05:00,17.24,17.24,17.24,17.24,0.0,13.2608,13.2608,13.2608,13.2608,0.0
2007-08-24 16:10:00,17.24,17.24,17.24,17.24,0.0,13.2608,13.2608,13.2608,13.2608,0.0
2007-08-27 09:30:00,17.15,17.18,17.15,17.17,98500.0,13.1916,13.2147,13.1916,13.207,98500.0
2007-08-27 09:35:00,17.17,17.19,17.16,17.19,19500.0,13.207,13.2224,13.1993,13.2224,19500.0
2007-08-27 09:40:00,17.19,17.19,17.17,17.17,14500.0,13.2224,13.2224,13.207,13.207,14500.0
2007-08-27 09:45:00,17.16,17.17,17.15,17.15,30000.0,13.1993,13.207,13.1916,13.1916,30000.0
2007-08-27 09:50:00,17.14,17.14,17.11,17.14,16000.0,13.1839,13.1839,13.1609,13.1839,16000.0
2007-08-27 09:55:00,17.14,17.15,17.13,17.15,19000.0,13.1839,13.1916,13.1762,13.1916,19000.0
2007-08-27 10:00:00,17.14,17.17,17.1,17.11,200500.0,13.1839,13.207,13.1532,13.1609,200500.0
2007-08-27 10:05:00,17.12,17.12,17.09,17.12,19000.0,13.1685,13.1685,13.1455,13.1685,19000.0
2007-08-27 10:10:00,17.11,17.12,17.1,17.11,52500.0,13.1609,13.1685,13.1532,13.1609,52500.0
2007-08-27 10:15:00,17.11,17.12,17.11,17.12,7000.0,13.1609,13.1685,13.1609,13.1685,7000.0
2007-08-27 10:20:00,17.11,17.12,17.11,17.11,9000.0,13.1609,13.1685,13.1609,13.1609,9000.0
2007-08-27 10:25:00,17.1,17.11,17.1,17.11,10500.0,13.1532,13.1609,13.1532,13.1609,10500.0
2007-08-27 10:30:00,17.09,17.09,17.09,17.09,1500.0,13.1455,13.1455,13.1455,13.1455,1500.0
2007-08-27 10:35:00,17.08,17.09,17.08,17.09,6000.0,13.1378,13.1455,13.1378,13.1455,6000.0
2007-08-27 10:40:00,17.09,17.09,17.09,17.09,3000.0,13.1455,13.1455,13.1455,13.1455,3000.0
2007-08-27 10:45:00,17.08,17.08,17.06,17.07,11500.0,13.1378,13.1378,13.1224,13.1301,11500.0
2007-08-27 10:50:00,17.08,17.08,17.08,17.08,1500.0,13.1378,13.1378,13.1378,13.1378,1500.0
2007-08-27 10:55:00,17.08,17.1,17.08,17.09,6500.0,13.1378,13.1532,13.1378,13.1455,6500.0
2007-08-27 11:00:00,17.09,17.09,17.09,17.09,1500.0,13.1455,13.1455,13.1455,13.1455,1500.0
2007-08-27 11:05:00,17.07,17.07,17.05,17.05,28000.0,13.1301,13.1301,13.1147,13.1147,28000.0
2007-08-27 11:10:00,17.05,17.05,17.04,17.04,51000.0,13.1147,13.1147,13.107,13.107,51000.0
2007-08-27 11:15:00,17.04,17.04,17.03,17.03,1000.0,13.107,13.107,13.0993,13.0993,1000.0
2007-08-27 11:20:00,17.03,17.04,17.01,17.02,26500.0,13.0993,13.107,13.0839,13.0916,26500.0
2007-08-27 11:25:00,17.02,17.04,17.02,17.03,42000.0,13.0916,13.107,13.0916,13.0993,42000.0
2007-08-27 11:30:00,17.04,17.04,17.02,17.03,14000.0,13.107,13.107,13.0916,13.0993,14000.0
2007-08-27 11:35:00,17.04,17.05,17.04,17.05,3000.0,13.107,13.1147,13.107,13.1147,3000.0
2007-08-27 11:40:00,17.04,17.05,17.04,17.05,4000.0,13.107,13.1147,13.107,13.1147,4000.0
2007-08-27 11:45:00,17.06,17.06,17.06,17.06,11000.0,13.1224,13.1224,13.1224,13.1224,11000.0
2007-08-27 11:50:00,17.06,17.06,17.06,17.06,4000.0,13.1224,13.1224,13.1224,13.1224,4000.0
2007-08-27 11:55:00,17.06,17.06,17.06,17.06,7500.0,13.1224,13.1224,13.1224,13.1224,7500.0
2007-08-27 12:00:00,17.06,17.06,17.05,17.05,4000.0,13.1224,13.1224,13.1147,13.1147,4000.0
2007-08-27 12:05:00,17.03,17.04,17.03,17.04,6500.0,13.0993,13.107,13.0993,13.107,6500.0
2007-08-27 12:10:00,17.03,17.06,17.03,17.06,7000.0,13.0993,13.1224,13.0993,13.1224,7000.0
2007-08-27 12:15:00,17.06,17.06,17.06,17.06,11000.0,13.1224,13.1224,13.1224,13.1224,11000.0
2007-08-27 12:20:00,17.07,17.08,17.07,17.08,40500.0,13.1301,13.1378,13.1301,13.1378,40500.0
2007-08-27 12:25:00,17.07,17.07,17.07,17.07,1000.0,13.1301,13.1301,13.1301,13.1301,1000.0
2007-08-27 12:30:00,17.07,17.07,17.07,17.07,500.0,13.1301,13.1301,13.1301,13.1301,500.0
2007-08-27 12:35:00,17.08,17.09,17.08,17.09,51000.0,13.1378,13.1455,13.1378,13.1455,51000.0
2007-08-27 12:40:00,17.09,17.1,17.09,17.09,10500.0,13.1455,13.1532,13.1455,13.1455,10500.0
2007-08-27 12:45:00,17.1,17.1,17.08,17.09,41500.0,13.1532,13.1532,13.1378,13.1455,41500.0
2007-08-27 12:50:00,17.08,17.08,17.08,17.08,6000.0,13.1378,13.1378,13.1378,13.1378,6000.0
2007-08-27 12:55:00,17.07,17.07,17.07,17.07,1000.0,13.1301,13.1301,13.1301,13.1301,1000.0
2007-08-27 13:00:00,17.08,17.1,17.07,17.09,24000.0,13.1378,13.1532,13.1301,13.1455,24000.0
2007-08-27 13:05:00,17.09,17.11,17.09,17.11,40000.0,13.1455,13.1609,13.1455,13.1609,40000.0
2007-08-27 13:10:00,17.11,17.11,17.1,17.1,7500.0,13.1609,13.1609,13.1532,13.1532,7500.0
2007-08-27 13:15:00,17.1,17.1,17.09,17.09,10500.0,13.1532,13.1532,13.1455,13.1455,10500.0
2007-08-27 13:20:00,17.09,17.09,17.07,17.07,6500.0,13.1455,13.1455,13.1301,13.1301,6500.0
2007-08-27 13:25:00,17.08,17.08,17.08,17.08,2000.0,13.1378,13.1378,13.1378,13.1378,2000.0
2007-08-27 13:30:00,17.09,17.09,17.09,17.09,500.0,13.1455,13.1455,13.1455,13.1455,500.0
2007-08-27 13:35:00,17.08,17.08,17.08,17.08,2500.0,13.1378,13.1378,13.1378,13.1378,2500.0
2007-08-27 13:40:00,17.06,17.07,17.06,17.07,9000.0,13.1224,13.1301,13.1224,13.1301,9000.0
2007-08-27 13:45:00,17.07,17.07,17.07,17.07,6500.0,13.1301,13.1301,13.1301,13.1301,6500.0
2007-08-27 13:50:00,17.07,17.07,17.04,17.04,19500.0,13.1301,13.1301,13.107,13.107,19500.0
2007-08-27 13:55:00,17.04,17.04,17.04,17.04,6500.0,13.107,13.107,13.107,13.107,6500.0
2007-08-27 14:00:00,17.05,17.05,17.05,17.05,1000.0,13.1147,13.1147,13.1147,13.1147,1000.0
2007-08-27 14:05:00,17.06,17.08,17.06,17.07,91500.0,13.1224,13.1378,13.1224,13.1301,91500.0
2007-08-27 14:10:00,17.07,17.1,17.07,17.1,35500.0,13.1301,13.1532,13.1301,13.1532,35500.0
2007-08-27 14:15:00,17.1,17.1,17.09,17.09,21500.0,13.1532,13.1532,13.1455,13.1455,21500.0
2007-08-27 14:20:00,17.1,17.11,17.1,17.1,50500.0,13.1532,13.1609,13.1532,13.1532,50500.0
2007-08-27 14:25:00,17.1,17.1,17.09,17.1,8500.0,13.1532,13.1532,13.1455,13.1532,8500.0
2007-08-27 14:30:00,17.1,17.13,17.1,17.12,50500.0,13.1532,13.1762,13.1532,13.1685,50500.0
2007-08-27 14:35:00,17.13,17.13,17.11,17.13,9000.0,13.1762,13.1762,13.1609,13.1762,9000.0
2007-08-27 14:40:00,17.13,17.13,17.13,17.13,6000.0,13.1762,13.1762,13.1762,13.1762,6000.0
2007-08-27 14:45:00,17.13,17.13,17.11,17.11,32000.0,13.1762,13.1762,13.1609,13.1609,32000.0
2007-08-27 14:50:00,17.11,17.11,17.1,17.11,3000.0,13.1609,13.1609,13.1532,13.1609,3000.0
2007-08-27 14:55:00,17.11,17.11,17.09,17.1,39000.0,13.1609,13.1609,13.1455,13.1532,39000.0
2007-08-27 15:00:00,17.1,17.1,17.08,17.1,11000.0,13.1532,13.1532,13.1378,13.1532,11000.0
2007-08-27 15:05:00,17.09,17.09,17.08,17.09,1500.0,13.1455,13.1455,13.1378,13.1455,1500.0
2007-08-27 15:10:00,17.09,17.1,17.09,17.09,5500.0,13.1455,13.1532,13.1455,13.1455,5500.0
2007-08-27 15:15:00,17.09,17.09,17.07,17.08,28500.0,13.1455,13.1455,13.1301,13.1378,28500.0
2007-08-27 15:20:00,17.07,17.08,17.07,17.08,41500.0,13.1301,13.1378,13.1301,13.1378,41500.0
2007-08-27 15:25:00,17.07,17.09,17.07,17.09,6000.0,13.1301,13.1455,13.1301,13.1455,6000.0
2007-08-27 15:30:00,17.08,17.1,17.08,17.1,41000.0,13.1378,13.1532,13.1378,13.1532,41000.0
2007-08-27 15:35:00,17.1,17.1,17.09,17.09,12000.0,13.1532,13.1532,13.1455,13.1455,12000.0
2007-08-27 15:40:00,17.11,17.11,17.1,17.1,9000.0,13.1609,13.1609,13.1532,13.1532,9000.0
2007-08-27 15:45:00,17.1,17.1,17.08,17.08,10000.0,13.1532,13.1532,13.1378,13.1378,10000.0
2007-08-27 15:50:00,17.08,17.08,17.05,17.05,36000.0,13.1378,13.1378,13.1147,13.1147,36000.0
2007-08-27 15:55:00,17.04,17.06,17.03,17.05,121000.0,13.107,13.1224,13.0993,13.1147,121000.0
2007-08-27 16:00:00,17.05,17.06,17.05,17.06,28500.0,13.1147,13.1224,13.1147,13.1224,28500.0
2007-08-27 16:05:00,17.02,17.02,17.02,17.02,2500.0,13.0916,13.0916,13.0916,13.0916,2500.0
2007-08-27 16:10:00,17.03,17.03,17.03,17.03,2500.0,13.0993,13.0993,13.0993,13.0993,2500.0
2007-08-28 09:30:00,16.95,16.96,16.93,16.95,58500.0,13.0378,13.0455,13.0224,13.0378,58500.0
2007-08-28 09:35:00,16.96,16.96,16.94,16.95,7000.0,13.0455,13.0455,13.0301,13.0378,7000.0
2007-08-28 09:40:00,16.92,16.93,16.91,16.91,45500.0,13.0147,13.0224,13.007,13.007,45500.0
2007-08-28 09:45:00,16.9,16.9,16.89,16.9,11000.0,12.9993,12.9993,12.9916,12.9993,11000.0
2007-08-28 09:50:00,16.88,16.88,16.86,16.87,58500.0,12.9839,12.9839,12.9686,12.9762,58500.0
2007-08-28 09:55:00,16.87,16.87,16.86,16.86,30000.0,12.9762,12.9762,12.9686,12.9686,30000.0
2007-08-28 10:00:00,16.86,16.89,16.86,16.87,63000.0,12.9686,12.9916,12.9686,12.9762,63000.0
2007-08-28 10:05:00,16.86,16.87,16.85,16.86,113000.0,12.9686,12.9762,12.9609,12.9686,113000.0
2007-08-28 10:10:00,16.86,16.88,16.86,16.87,26000.0,12.9686,12.9839,12.9686,12.9762,26000.0
2007-08-28 10:15:00,16.88,16.88,16.87,16.88,5500.0,12.9839,12.9839,12.9762,12.9839,5500.0
2007-08-28 10:20:00,16.87,16.89,16.87,16.89,8000.0,12.9762,12.9916,12.9762,12.9916,8000.0
2007-08-28 10:25:00,16.88,16.88,16.86,16.87,60500.0,12.9839,12.9839,12.9686,12.9762,60500.0
2007-08-28 10:30:00,16.86,16.88,16.86,16.88,267500.0,12.9686,12.9839,12.9686,12.9839,267500.0
2007-08-28 10:35:00,16.88,16.89,16.88,16.88,20000.0,12.9839,12.9916,12.9839,12.9839,20000.0
2007-08-28 10:40:00,16.89,16.9,16.88,16.88,18500.0,12.9916,12.9993,12.9839,12.9839,18500.0
2007-08-28 10:45:00,16.88,16.88,16.85,16.86,16000.0,12.9839,12.9839,12.9609,12.9686,16000.0
2007-08-28 10:50:00,16.85,16.85,16.83,16.83,22000.0,12.9609,12.9609,12.9455,12.9455,22000.0
2007-08-28 10:55:00,16.84,16.85,16.84,16.85,6500.0,12.9532,12.9609,12.9532,12.9609,6500.0
2007-08-28 11:00:00,16.84,16.85,16.82,16.83,38500.0,12.9532,12.9609,12.9378,12.9455,38500.0
2007-08-28 11:05:00,16.84,16.84,16.84,16.84,2000.0,12.9532,12.9532,12.9532,12.9532,2000.0
2007-08-28 11:10:00,16.82,16.83,16.81,16.83,16000.0,12.9378,12.9455,12.9301,12.9455,16000.0
2007-08-28 11:15:00,16.82,16.83,16.82,16.83,8000.0,12.9378,12.9455,12.9378,12.9455,8000.0
2007-08-28 11:20:00,16.82,16.82,16.82,16.82,4500.0,12.9378,12.9378,12.9378,12.9378,4500.0
2007-08-28 11:25:00,16.82,16.83,16.81,16.83,7500.0,12.9378,12.9455,12.9301,12.9455,7500.0
2007-08-28 11:30:00,16.83,16.84,16.82,16.82,18000.0,12.9455,12.9532,12.9378,12.9378,18000.0
2007-08-28 11:35:00,16.82,16.82,16.8,16.8,18500.0,12.9378,12.9378,12.9224,12.9224,18500.0
2007-08-28 11:40:00,16.78,16.8,16.78,16.79,6000.0,12.907,12.9224,12.907,12.9147,6000.0
2007-08-28 11:45:00,16.78,16.79,16.78,16.79,18500.0,12.907,12.9147,12.907,12.9147,18500.0
2007-08-28 11:50:00,16.77,16.78,16.76,16.77,27000.0,12.8993,12.907,12.8916,12.8993,27000.0
2007-08-28 11:55:00,16.78,16.79,16.77,16.79,5500.0,12.907,12.9147,12.8993,12.9147,5500.0
2007-08-28 12:00:00,16.79,16.79,16.78,16.78,1000.0,12.9147,12.9147,12.907,12.907,1000.0
2007-08-28 12:05:00,16.79,16.8,16.79,16.79,3000.0,12.9147,12.9224,12.9147,12.9147,3000.0
2007-08-28 12:10:00,16.79,16.8,16.79,16.8,15000.0,12.9147,12.9224,12.9147,12.9224,15000.0
2007-08-28 12:15:00,16.8,16.81,16.8,16.81,4000.0,12.9224,12.9301,12.9224,12.9301,4000.0
2007-08-28 12:20:00,16.8,16.8,16.79,16.8,9000.0,12.9224,12.9224,12.9147,12.9224,9000.0
2007-08-28 12:25:00,16.8,16.8,16.8,16.8,16500.0,12.9224,12.9224,12.9224,12.9224,16500.0
2007-08-28 12:30:00,16.81,16.81,16.81,16.81,2500.0,12.9301,12.9301,12.9301,12.9301,2500.0
2007-08-28 12:35:00,16.82,16.82,16.81,16.81,6000.0,12.9378,12.9378,12.9301,12.9301,6000.0
2007-08-28 12:40:00,16.81,16.82,16.81,16.82,3000.0,12.9301,12.9378,12.9301,12.9378,3000.0
2007-08-28 12:45:00,16.82,16.82,16.82,16.82,0.0,12.9378,12.9378,12.9378,12.9378,0.0
2007-08-28 12:50:00,16.82,16.84,16.82,16.84,8000.0,12.9378,12.9532,12.9378,12.9532,8000.0
2007-08-28 12:55:00,16.83,16.83,16.82,16.83,11000.0,12.9455,12.9455,12.9378,12.9455,11000.0
2007-08-28 13:00:00,16.83,16.83,16.83,16.83,5000.0,12.9455,12.9455,12.9455,12.9455,5000.0
2007-08-28 13:05:00,16.82,16.82,16.81,16.81,7000.0,12.9378,12.9378,12.9301,12.9301,7000.0
2007-08-28 13:10:00,16.81,16.81,16.81,16.81,0.0,12.9301,12.9301,12.9301,12.9301,0.0
2007-08-28 13:15:00,16.8,16.81,16.8,16.8,24000.0,12.9224,12.9301,12.9224,12.9224,24000.0
2007-08-28 13:20:00,16.8,16.81,16.8,16.81,12500.0,12.9224,12.9301,12.9224,12.9301,12500.0
2007-08-28 13:25:00,16.81,16.82,16.81,16.81,4000.0,12.9301,12.9378,12.9301,12.9301,4000.0
2007-08-28 13:30:00,16.81,16.82,16.8,16.8,53000.0,12.9301,12.9378,12.9224,12.9224,53000.0
2007-08-28 13:35:00,16.8,16.83,16.8,16.83,31000.0,12.9224,12.9455,12.9224,12.9455,31000.0
2007-08-28 13:40:00,16.83,16.83,16.82,16.82,41000.0,12.9455,12.9455,12.9378,12.9378,41000.0
2007-08-28 13:45:00,16.83,16.83,16.81,16.82,5000.0,12.9455,12.9455,12.9301,12.9378,5000.0
2007-08-28 13:50:00,16.82,16.82,16.81,16.82,9000.0,12.9378,12.9378,12.9301,12.9378,9000.0
2007-08-28 13:55:00,16.82,16.82,16.82,16.82,8000.0,12.9378,12.9378,12.9378,12.9378,8000.0
2007-08-28 14:00:00,16.83,16.83,16.8,16.8,167500.0,12.9455,12.9455,12.9224,12.9224,167500.0
2007-08-28 14:05:00,16.8,16.82,16.79,16.81,61000.0,12.9224,12.9378,12.9147,12.9301,61000.0
2007-08-28 14:10:00,16.81,16.82,16.78,16.79,89000.0,12.9301,12.9378,12.907,12.9147,89000.0
2007-08-28 14:15:00,16.79,16.8,16.78,16.79,38500.0,12.9147,12.9224,12.907,12.9147,38500.0
2007-08-28 14:20:00,16.79,16.81,16.78,16.8,24000.0,12.9147,12.9301,12.907,12.9224,24000.0
2007-08-28 14:25:00,16.8,16.81,16.8,16.81,14000.0,12.9224,12.9301,12.9224,12.9301,14000.0
2007-08-28 14:30:00,16.79,16.81,16.79,16.79,59500.0,12.9147,12.9301,12.9147,12.9147,59500.0
2007-08-28 14:35:00,16.8,16.8,16.77,16.77,10000.0,12.9224,12.9224,12.8993,12.8993,10000.0
2007-08-28 14:40:00,16.77,16.78,16.76,16.77,22500.0,12.8993,12.907,12.8916,12.8993,22500.0
2007-08-28 14:45:00,16.78,16.78,16.78,16.78,1500.0,12.907,12.907,12.907,12.907,1500.0
2007-08-28 14:50:00,16.77,16.77,16.75,16.75,33000.0,12.8993,12.8993,12.8839,12.8839,33000.0
2007-08-28 14:55:00,16.76,16.76,16.75,16.76,10500.0,12.8916,12.8916,12.8839,12.8916,10500.0
2007-08-28 15:00:00,16.77,16.77,16.76,16.76,14500.0,12.8993,12.8993,12.8916,12.8916,14500.0
2007-08-28 15:05:00,16.75,16.75,16.74,16.74,13500.0,12.8839,12.8839,12.8763,12.8763,13500.0
2007-08-28 15:10:00,16.74,16.76,16.74,16.75,17000.0,12.8763,12.8916,12.8763,12.8839,17000.0
2007-08-28 15:15:00,16.75,16.76,16.75,16.75,11500.0,12.8839,12.8916,12.8839,12.8839,11500.0
2007-08-28 15:20:00,16.74,16.75,16.72,16.72,16000.0,12.8763,12.8839,12.8609,12.8609,16000.0
2007-08-28 15:25:00,16.72,16.72,16.72,16.72,25000.0,12.8609,12.8609,12.8609,12.8609,25000.0
2007-08-28 15:30:00,16.71,16.71,16.71,16.71,45500.0,12.8532,12.8532,12.8532,12.8532,45500.0
2007-08-28 15:35:00,16.71,16.71,16.68,16.68,17500.0,12.8532,12.8532,12.8301,12.8301,17500.0
2007-08-28 15:40:00,16.68,16.69,16.67,16.68,41000.0,12.8301,12.8378,12.8224,12.8301,41000.0
2007-08-28 15:45:00,16.67,16.68,16.65,16.65,30000.0,12.8224,12.8301,12.807,12.807,30000.0
2007-08-28 15:50:00,16.66,16.66,16.63,16.63,63500.0,12.8147,12.8147,12.7916,12.7916,63500.0
2007-08-28 15:55:00,16.63,16.65,16.63,16.64,100000.0,12.7916,12.807,12.7916,12.7993,100000.0
2007-08-28 16:00:00,16.64,16.64,16.64,16.64,11000.0,12.7993,12.7993,12.7993,12.7993,11000.0
2007-08-28 16:05:00,16.64,16.64,16.64,16.64,0.0,12.7993,12.7993,12.7993,12.7993,0.0
2007-08-28 16:10:00,16.64,16.64,16.64,16.64,0.0,12.7993,12.7993,12.7993,12.7993,0.0
2007-08-29 09:30:00,16.76,16.8,16.76,16.8,119000.0,12.8916,12.9224,12.8916,12.9224,119000.0
2007-08-29 09:35:00,16.8,16.81,16.79,16.79,52000.0,12.9224,12.9301,12.9147,12.9147,52000.0
2007-08-29 09:40:00,16.79,16.8,16.77,16.77,16500.0,12.9147,12.9224,12.8993,12.8993,16500.0
2007-08-29 09:45:00,16.78,16.78,16.76,16.78,16000.0,12.907,12.907,12.8916,12.907,16000.0
2007-08-29 09:50:00,16.79,16.79,16.76,16.76,19500.0,12.9147,12.9147,12.8916,12.8916,19500.0
2007-08-29 09:55:00,16.76,16.76,16.74,16.76,15000.0,12.8916,12.8916,12.8763,12.8916,15000.0
2007-08-29 10:00:00,16.76,16.77,16.75,16.75,31000.0,12.8916,12.8993,12.8839,12.8839,31000.0
2007-08-29 10:05:00,16.76,16.77,16.75,16.75,80000.0,12.8916,12.8993,12.8839,12.8839,80000.0
2007-08-29 10:10:00,16.75,16.75,16.73,16.73,39000.0,12.8839,12.8839,12.8686,12.8686,39000.0
2007-08-29 10:15:00,16.74,16.75,16.74,16.75,11000.0,12.8763,12.8839,12.8763,12.8839,11000.0
2007-08-29 10:20:00,16.75,16.8,16.75,16.79,60000.0,12.8839,12.9224,12.8839,12.9147,60000.0
2007-08-29 10:25:00,16.79,16.79,16.76,16.76,11500.0,12.9147,12.9147,12.8916,12.8916,11500.0
2007-08-29 10:30:00,16.77,16.79,16.77,16.77,14500.0,12.8993,12.9147,12.8993,12.8993,14500.0
2007-08-29 10:35:00,16.77,16.77,16.75,16.76,23000.0,12.8993,12.8993,12.8839,12.8916,23000.0
2007-08-29 10:40:00,16.78,16.8,16.78,16.79,20000.0,12.907,12.9224,12.907,12.9147,20000.0
2007-08-29 10:45:00,16.79,16.8,16.79,16.79,40500.0,12.9147,12.9224,12.9147,12.9147,40500.0
2007-08-29 10:50:00,16.78,16.82,16.78,16.82,95500.0,12.907,12.9378,12.907,12.9378,95500.0
2007-08-29 10:55:00,16.82,16.85,16.82,16.84,54500.0,12.9378,12.9609,12.9378,12.9532,54500.0
2007-08-29 11:00:00,16.84,16.88,16.84,16.86,120000.0,12.9532,12.9839,12.9532,12.9686,120000.0
2007-08-29 11:05:00,16.87,16.87,16.86,16.86,4000.0,12.9762,12.9762,12.9686,12.9686,4000.0
2007-08-29 11:10:00,16.86,16.86,16.85,16.85,16500.0,12.9686,12.9686,12.9609,12.9609,16500.0
2007-08-29 11:15:00,16.85,16.85,16.84,16.84,8500.0,12.9609,12.9609,12.9532,12.9532,8500.0
2007-08-29 11:20:00,16.83,16.83,16.82,16.83,13500.0,12.9455,12.9455,12.9378,12.9455,13500.0
2007-08-29 11:25:00,16.82,16.84,16.82,16.82,6000.0,12.9378,12.9532,12.9378,12.9378,6000.0
2007-08-29 11:30:00,16.83,16.83,16.82,16.82,10500.0,12.9455,12.9455,12.9378,12.9378,10500.0
2007-08-29 11:35:00,16.83,16.87,16.83,16.87,15500.0,12.9455,12.9762,12.9455,12.9762,15500.0
2007-08-29 11:40:00,16.86,16.86,16.85,16.85,35500.0,12.9686,12.9686,12.9609,12.9609,35500.0
2007-08-29 11:45:00,16.85,16.87,16.85,16.86,93000.0,12.9609,12.9762,12.9609,12.9686,93000.0
2007-08-29 11:50:00,16.86,16.86,16.86,16.86,5000.0,12.9686,12.9686,12.9686,12.9686,5000.0
2007-08-29 11:55:00,16.86,16.88,16.86,16.88,5000.0,12.9686,12.9839,12.9686,12.9839,5000.0
2007-08-29 12:00:00,16.86,16.87,16.86,16.86,30000.0,12.9686,12.9762,12.9686,12.9686,30000.0
2007-08-29 12:05:00,16.85,16.85,16.85,16.85,500.0,12.9609,12.9609,12.9609,12.9609,500.0
2007-08-29 12:10:00,16.85,16.86,16.84,16.84,2000.0,12.9609,12.9686,12.9532,12.9532,2000.0
2007-08-29 12:15:00,16.84,16.85,16.84,16.85,1500.0,12.9532,12.9609,12.9532,12.9609,1500.0
2007-08-29 12:20:00,16.85,16.85,16.85,16.85,3000.0,12.9609,12.9609,12.9609,12.9609,3000.0
2007-08-29 12:25:00,16.85,16.85,16.83,16.83,6000.0,12.9609,12.9609,12.9455,12.9455,6000.0
2007-08-29 12:30:00,16.83,16.84,16.83,16.84,6000.0,12.9455,12.9532,12.9455,12.9532,6000.0
2007-08-29 12:35:00,16.84,16.84,16.82,16.82,8000.0,12.9532,12.9532,12.9378,12.9378,8000.0
2007-08-29 12:40:00,16.82,16.83,16.82,16.83,13500.0,12.9378,12.9455,12.9378,12.9455,13500.0
2007-08-29 12:45:00,16.83,16.83,16.82,16.82,18000.0,12.9455,12.9455,12.9378,12.9378,18000.0
2007-08-29 12:50:00,16.82,16.82,16.8,16.81,7500.0,12.9378,12.9378,12.9224,12.9301,7500.0
2007-08-29 12:55:00,16.79,16.8,16.79,16.8,6500.0,12.9147,12.9224,12.9147,12.9224,6500.0
2007-08-29 13:00:00,16.79,16.8,16.79,16.8,5000.0,12.9147,12.9224,12.9147,12.9224,5000.0
2007-08-29 13:05:00,16.81,16.81,16.81,16.81,5000.0,12.9301,12.9301,12.9301,12.9301,5000.0
2007-08-29 13:10:00,16.8,16.8,16.8,16.8,26000.0,12.9224,12.9224,12.9224,12.9224,26000.0
2007-08-29 13:15:00,16.8,16.81,16.8,16.8,11000.0,12.9224,12.9301,12.9224,12.9224,11000.0
2007-08-29 13:20:00,16.79,16.79,16.79,16.79,10500.0,12.9147,12.9147,12.9147,12.9147,10500.0
2007-08-29 13:25:00,16.78,16.79,16.78,16.79,2500.0,12.907,12.9147,12.907,12.9147,2500.0
2007-08-29 13:30:00,16.78,16.81,16.78,16.8,8500.0,12.907,12.9301,12.907,12.9224,8500.0
2007-08-29 13:35:00,16.81,16.83,16.81,16.82,35500.0,12.9301,12.9455,12.9301,12.9378,35500.0
2007-08-29 13:40:00,16.82,16.84,16.82,16.83,58000.0,12.9378,12.9532,12.9378,12.9455,58000.0
2007-08-29 13:45:00,16.84,16.84,16.82,16.82,86000.0,12.9532,12.9532,12.9378,12.9378,86000.0
2007-08-29 13:50:00,16.82,16.83,16.82,16.83,14500.0,12.9378,12.9455,12.9378,12.9455,14500.0
2007-08-29 13:55:00,16.83,16.84,16.83,16.83,53000.0,12.9455,12.9532,12.9455,12.9455,53000.0
2007-08-29 14:00:00,16.85,16.87,16.85,16.87,22000.0,12.9609,12.9762,12.9609,12.9762,22000.0
2007-08-29 14:05:00,16.88,16.89,16.88,16.88,10500.0,12.9839,12.9916,12.9839,12.9839,10500.0
2007-08-29 14:10:00,16.89,16.89,16.88,16.88,46000.0,12.9916,12.9916,12.9839,12.9839,46000.0
2007-08-29 14:15:00,16.88,16.88,16.86,16.87,59000.0,12.9839,12.9839,12.9686,12.9762,59000.0
2007-08-29 14:20:00,16.87,16.88,16.87,16.88,36000.0,12.9762,12.9839,12.9762,12.9839,36000.0
2007-08-29 14:25:00,16.88,16.88,16.87,16.87,12000.0,12.9839,12.9839,12.9762,12.9762,12000.0
2007-08-29 14:30:00,16.88,16.93,16.88,16.92,20500.0,12.9839,13.0224,12.9839,13.0147,20500.0
2007-08-29 14:35:00,16.92,16.93,16.92,16.92,28500.0,13.0147,13.0224,13.0147,13.0147,28500.0
2007-08-29 14:40:00,16.93,16.93,16.91,16.91,44500.0,13.0224,13.0224,13.007,13.007,44500.0
2007-08-29 14:45:00,16.91,16.91,16.91,16.91,15000.0,13.007,13.007,13.007,13.007,15000.0
2007-08-29 14:50:00,16.92,16.92,16.9,16.9,8500.0,13.0147,13.0147,12.9993,12.9993,8500.0
2007-08-29 14:55:00,16.9,16.91,16.9,16.91,12000.0,12.9993,13.007,12.9993,13.007,12000.0
2007-08-29 15:00:00,16.91,16.94,16.91,16.93,25500.0,13.007,13.0301,13.007,13.0224,25500.0
2007-08-29 15:05:00,16.94,16.96,16.93,16.96,12500.0,13.0301,13.0455,13.0224,13.0455,12500.0
2007-08-29 15:10:00,16.97,16.98,16.97,16.98,4500.0,13.0532,13.0609,13.0532,13.0609,4500.0
2007-08-29 15:15:00,16.98,17.0,16.97,16.98,40500.0,13.0609,13.0762,13.0532,13.0609,40500.0
2007-08-29 15:20:00,16.97,16.97,16.96,16.97,37500.0,13.0532,13.0532,13.0455,13.0532,37500.0
2007-08-29 15:25:00,16.97,16.99,16.94,16.99,19500.0,13.0532,13.0686,13.0301,13.0686,19500.0
2007-08-29 15:30:00,16.99,17.0,16.99,17.0,174000.0,13.0686,13.0762,13.0686,13.0762,174000.0
2007-08-29 15:35:00,17.0,17.02,17.0,17.01,442000.0,13.0762,13.0916,13.0762,13.0839,442000.0
2007-08-29 15:40:00,17.02,17.06,17.01,17.01,71500.0,13.0916,13.1224,13.0839,13.0839,71500.0
2007-08-29 15:45:00,17.01,17.02,17.0,17.01,19000.0,13.0839,13.0916,13.0762,13.0839,19000.0
2007-08-29 15:50:00,17.01,17.05,17.0,17.05,17500.0,13.0839,13.1147,13.0762,13.1147,17500.0
2007-08-29 15:55:00,17.04,17.04,17.03,17.04,43000.0,13.107,13.107,13.0993,13.107,43000.0
2007-08-29 16:00:00,17.04,17.05,17.04,17.05,9000.0,13.107,13.1147,13.107,13.1147,9000.0
2007-08-29 16:05:00,17.05,17.05,17.05,17.05,19000.0,13.1147,13.1147,13.1147,13.1147,19000.0
2007-08-29 16:10:00,17.05,17.05,17.05,17.05,0.0,13.1147,13.1147,13.1147,13.1147,0.0
2007-08-30 09:30:00,16.87,16.91,16.87,16.91,120500.0,12.9762,13.007,12.9762,13.007,120500.0
2007-08-30 09:35:00,16.91,16.97,16.91,16.97,72000.0,13.007,13.0532,13.007,13.0532,72000.0
2007-08-30 09:40:00,16.96,16.97,16.95,16.96,31500.0,13.0455,13.0532,13.0378,13.0455,31500.0
2007-08-30 09:45:00,16.99,17.02,16.98,17.02,38500.0,13.0686,13.0916,13.0609,13.0916,38500.0
2007-08-30 09:50:00,17.02,17.05,17.0,17.02,32000.0,13.0916,13.1147,13.0762,13.0916,32000.0
2007-08-30 09:55:00,17.03,17.03,16.99,17.0,22000.0,13.0993,13.0993,13.0686,13.0762,22000.0
2007-08-30 10:00:00,17.0,17.01,16.97,16.99,81500.0,13.0762,13.0839,13.0532,13.0686,81500.0
2007-08-30 10:05:00,17.0,17.05,17.0,17.04,37500.0,13.0762,13.1147,13.0762,13.107,37500.0
2007-08-30 10:10:00,17.04,17.04,16.96,16.96,24500.0,13.107,13.107,13.0455,13.0455,24500.0
2007-08-30 10:15:00,16.95,16.97,16.94,16.96,10500.0,13.0378,13.0532,13.0301,13.0455,10500.0
2007-08-30 10:20:00,17.01,17.01,16.96,16.97,15500.0,13.0839,13.0839,13.0455,13.0532,15500.0
2007-08-30 10:25:00,16.99,17.01,16.98,17.0,13000.0,13.0686,13.0839,13.0609,13.0762,13000.0
2007-08-30 10:30:00,17.01,17.02,17.0,17.0,15000.0,13.0839,13.0916,13.0762,13.0762,15000.0
2007-08-30 10:35:00,16.99,17.0,16.98,16.98,9000.0,13.0686,13.0762,13.0609,13.0609,9000.0
2007-08-30 10:40:00,16.96,16.99,16.96,16.98,9000.0,13.0455,13.0686,13.0455,13.0609,9000.0
2007-08-30 10:45:00,16.99,17.0,16.97,17.0,12000.0,13.0686,13.0762,13.0532,13.0762,12000.0
2007-08-30 10:50:00,16.99,17.01,16.99,17.01,14000.0,13.0686,13.0839,13.0686,13.0839,14000.0
2007-08-30 10:55:00,17.0,17.01,16.98,17.01,6000.0,13.0762,13.0839,13.0609,13.0839,6000.0
2007-08-30 11:00:00,17.01,17.01,17.01,17.01,1000.0,13.0839,13.0839,13.0839,13.0839,1000.0
2007-08-30 11:05:00,17.01,17.02,17.01,17.01,6000.0,13.0839,13.0916,13.0839,13.0839,6000.0
2007-08-30 11:10:00,17.05,17.05,17.05,17.05,1000.0,13.1147,13.1147,13.1147,13.1147,1000.0
2007-08-30 11:15:00,17.07,17.09,17.07,17.09,32000.0,13.1301,13.1455,13.1301,13.1455,32000.0
2007-08-30 11:20:00,17.08,17.1,17.08,17.1,3500.0,13.1378,13.1532,13.1378,13.1532,3500.0
2007-08-30 11:25:00,17.07,17.07,17.07,17.07,500.0,13.1301,13.1301,13.1301,13.1301,500.0
2007-08-30 11:30:00,17.07,17.08,17.06,17.06,9000.0,13.1301,13.1378,13.1224,13.1224,9000.0
2007-08-30 11:35:00,17.06,17.06,17.06,17.06,0.0,13.1224,13.1224,13.1224,13.1224,0.0
2007-08-30 11:40:00,17.07,17.09,17.07,17.09,5500.0,13.1301,13.1455,13.1301,13.1455,5500.0
2007-08-30 11:45:00,17.08,17.1,17.08,17.1,26000.0,13.1378,13.1532,13.1378,13.1532,26000.0
2007-08-30 11:50:00,17.1,17.1,17.09,17.09,2500.0,13.1532,13.1532,13.1455,13.1455,2500.0
2007-08-30 11:55:00,17.08,17.09,17.08,17.08,6000.0,13.1378,13.1455,13.1378,13.1378,6000.0
2007-08-30 12:00:00,17.07,17.07,17.03,17.04,5500.0,13.1301,13.1301,13.0993,13.107,5500.0
2007-08-30 12:05:00,17.02,17.02,17.01,17.02,3000.0,13.0916,13.0916,13.0839,13.0916,3000.0
2007-08-30 12:10:00,17.02,17.02,17.01,17.01,2000.0,13.0916,13.0916,13.0839,13.0839,2000.0
2007-08-30 12:15:00,17.0,17.02,16.97,16.98,11000.0,13.0762,13.0916,13.0532,13.0609,11000.0
2007-08-30 12:20:00,16.96,17.01,16.94,17.0,44500.0,13.0455,13.0839,13.0301,13.0762,44500.0
2007-08-30 12:25:00,16.99,17.02,16.98,17.02,276000.0,13.0686,13.0916,13.0609,13.0916,276000.0
2007-08-30 12:30:00,17.01,17.02,17.01,17.02,2500.0,13.0839,13.0916,13.0839,13.0916,2500.0
2007-08-30 12:35:00,17.03,17.05,17.03,17.05,9000.0,13.0993,13.1147,13.0993,13.1147,9000.0
2007-08-30 12:40:00,17.04,17.05,17.04,17.05,4500.0,13.107,13.1147,13.107,13.1147,4500.0
2007-08-30 12:45:00,17.05,17.05,17.05,17.05,0.0,13.1147,13.1147,13.1147,13.1147,0.0
2007-08-30 12:50:00,17.04,17.05,17.04,17.05,3000.0,13.107,13.1147,13.107,13.1147,3000.0
2007-08-30 12:55:00,17.06,17.07,17.06,17.07,10000.0,13.1224,13.1301,13.1224,13.1301,10000.0
2007-08-30 13:00:00,17.06,17.07,17.06,17.06,4000.0,13.1224,13.1301,13.1224,13.1224,4000.0
2007-08-30 13:05:00,17.05,17.06,17.05,17.06,1500.0,13.1147,13.1224,13.1147,13.1224,1500.0
2007-08-30 13:10:00,17.05,17.05,17.04,17.05,1500.0,13.1147,13.1147,13.107,13.1147,1500.0
2007-08-30 13:15:00,17.05,17.05,17.04,17.04,2500.0,13.1147,13.1147,13.107,13.107,2500.0
2007-08-30 13:20:00,17.03,17.03,17.03,17.03,4000.0,13.0993,13.0993,13.0993,13.0993,4000.0
2007-08-30 13:25:00,17.01,17.01,17.0,17.0,8000.0,13.0839,13.0839,13.0762,13.0762,8000.0
2007-08-30 13:30:00,16.97,16.98,16.97,16.98,1500.0,13.0532,13.0609,13.0532,13.0609,1500.0
2007-08-30 13:35:00,17.0,17.0,17.0,17.0,3000.0,13.0762,13.0762,13.0762,13.0762,3000.0
2007-08-30 13:40:00,17.0,17.0,16.98,17.0,13500.0,13.0762,13.0762,13.0609,13.0762,13500.0
2007-08-30 13:45:00,16.99,16.99,16.98,16.98,5500.0,13.0686,13.0686,13.0609,13.0609,5500.0
2007-08-30 13:50:00,16.95,17.0,16.95,17.0,8500.0,13.0378,13.0762,13.0378,13.0762,8500.0
2007-08-30 13:55:00,16.98,17.0,16.98,17.0,3000.0,13.0609,13.0762,13.0609,13.0762,3000.0
2007-08-30 14:00:00,17.02,17.02,17.02,17.02,2500.0,13.0916,13.0916,13.0916,13.0916,2500.0
2007-08-30 14:05:00,17.0,17.01,17.0,17.0,16000.0,13.0762,13.0839,13.0762,13.0762,16000.0
2007-08-30 14:10:00,16.99,17.0,16.99,17.0,14000.0,13.0686,13.0762,13.0686,13.0762,14000.0
2007-08-30 14:15:00,16.99,16.99,16.97,16.97,7000.0,13.0686,13.0686,13.0532,13.0532,7000.0
2007-08-30 14:20:00,16.97,16.98,16.97,16.98,4000.0,13.0532,13.0609,13.0532,13.0609,4000.0
2007-08-30 14:25:00,16.99,16.99,16.95,16.95,8500.0,13.0686,13.0686,13.0378,13.0378,8500.0
2007-08-30 14:30:00,16.94,16.95,16.91,16.91,6000.0,13.0301,13.0378,13.007,13.007,6000.0
2007-08-30 14:35:00,16.92,16.93,16.92,16.92,11000.0,13.0147,13.0224,13.0147,13.0147,11000.0
2007-08-30 14:40:00,16.92,16.92,16.9,16.9,4000.0,13.0147,13.0147,12.9993,12.9993,4000.0
2007-08-30 14:45:00,16.89,16.9,16.88,16.89,100000.0,12.9916,12.9993,12.9839,12.9916,100000.0
2007-08-30 14:50:00,16.89,16.91,16.88,16.9,65000.0,12.9916,13.007,12.9839,12.9993,65000.0
2007-08-30 14:55:00,16.91,16.92,16.9,16.91,7500.0,13.007,13.0147,12.9993,13.007,7500.0
2007-08-30 15:00:00,16.92,16.94,16.91,16.94,21000.0,13.0147,13.0301,13.007,13.0301,21000.0
2007-08-30 15:05:00,16.93,16.94,16.92,16.94,3500.0,13.0224,13.0301,13.0147,13.0301,3500.0
2007-08-30 15:10:00,16.97,16.99,16.95,16.99,19000.0,13.0532,13.0686,13.0378,13.0686,19000.0
2007-08-30 15:15:00,16.98,16.98,16.97,16.98,2500.0,13.0609,13.0609,13.0532,13.0609,2500.0
2007-08-30 15:20:00,16.98,17.0,16.97,17.0,11500.0,13.0609,13.0762,13.0532,13.0762,11500.0
2007-08-30 15:25:00,16.98,16.98,16.96,16.96,5000.0,13.0609,13.0609,13.0455,13.0455,5000.0
2007-08-30 15:30:00,16.96,16.96,16.96,16.96,0.0,13.0455,13.0455,13.0455,13.0455,0.0
2007-08-30 15:35:00,16.98,16.98,16.94,16.95,11500.0,13.0609,13.0609,13.0301,13.0378,11500.0
2007-08-30 15:40:00,16.94,16.96,16.94,16.94,13500.0,13.0301,13.0455,13.0301,13.0301,13500.0
2007-08-30 15:45:00,16.95,16.96,16.93,16.95,29000.0,13.0378,13.0455,13.0224,13.0378,29000.0
2007-08-30 15:50:00,16.94,16.98,16.94,16.97,23000.0,13.0301,13.0609,13.0301,13.0532,23000.0
2007-08-30 15:55:00,16.97,16.98,16.94,16.94,61500.0,13.0532,13.0609,13.0301,13.0301,61500.0
2007-08-30 16:00:00,16.94,16.96,16.94,16.95,30500.0,13.0301,13.0455,13.0301,13.0378,30500.0
2007-08-30 16:05:00,16.95,16.95,16.95,16.95,0.0,13.0378,13.0378,13.0378,13.0378,0.0
2007-08-30 16:10:00,16.95,16.95,16.95,16.95,0.0,13.0378,13.0378,13.0378,13.0378,0.0
2007-08-31 09:30:00,17.12,17.13,17.09,17.1,102000.0,13.1685,13.1762,13.1455,13.1532,102000.0
2007-08-31 09:35:00,17.1,17.12,17.08,17.08,12500.0,13.1532,13.1685,13.1378,13.1378,12500.0
2007-08-31 09:40:00,17.11,17.11,17.09,17.09,119000.0,13.1609,13.1609,13.1455,13.1455,119000.0
2007-08-31 09:45:00,17.07,17.11,17.07,17.1,26500.0,13.1301,13.1609,13.1301,13.1532,26500.0
2007-08-31 09:50:00,17.1,17.12,17.1,17.12,116000.0,13.1532,13.1685,13.1532,13.1685,116000.0
2007-08-31 09:55:00,17.11,17.12,17.11,17.11,52500.0,13.1609,13.1685,13.1609,13.1609,52500.0
2007-08-31 10:00:00,17.12,17.16,17.04,17.07,440500.0,13.1685,13.1993,13.107,13.1301,440500.0
2007-08-31 10:05:00,17.08,17.1,17.07,17.08,146000.0,13.1378,13.1532,13.1301,13.1378,146000.0
2007-08-31 10:10:00,17.08,17.08,17.04,17.06,84500.0,13.1378,13.1378,13.107,13.1224,84500.0
2007-08-31 10:15:00,17.05,17.1,17.05,17.1,106500.0,13.1147,13.1532,13.1147,13.1532,106500.0
2007-08-31 10:20:00,17.1,17.11,17.09,17.09,26000.0,13.1532,13.1609,13.1455,13.1455,26000.0
2007-08-31 10:25:00,17.08,17.11,17.07,17.11,48500.0,13.1378,13.1609,13.1301,13.1609,48500.0
2007-08-31 10:30:00,17.11,17.13,17.1,17.13,24500.0,13.1609,13.1762,13.1532,13.1762,24500.0
2007-08-31 10:35:00,17.13,17.15,17.13,17.14,26000.0,13.1762,13.1916,13.1762,13.1839,26000.0
2007-08-31 10:40:00,17.14,17.14,17.13,17.13,3500.0,13.1839,13.1839,13.1762,13.1762,3500.0
2007-08-31 10:45:00,17.12,17.13,17.12,17.13,61000.0,13.1685,13.1762,13.1685,13.1762,61000.0
2007-08-31 10:50:00,17.12,17.13,17.12,17.13,11000.0,13.1685,13.1762,13.1685,13.1762,11000.0
2007-08-31 10:55:00,17.12,17.13,17.1,17.1,23500.0,13.1685,13.1762,13.1532,13.1532,23500.0
2007-08-31 11:00:00,17.09,17.11,17.09,17.09,16000.0,13.1455,13.1609,13.1455,13.1455,16000.0
2007-08-31 11:05:00,17.1,17.1,17.06,17.07,60500.0,13.1532,13.1532,13.1224,13.1301,60500.0
2007-08-31 11:10:00,17.06,17.09,17.05,17.09,35500.0,13.1224,13.1455,13.1147,13.1455,35500.0
2007-08-31 11:15:00,17.1,17.1,17.07,17.07,71000.0,13.1532,13.1532,13.1301,13.1301,71000.0
2007-08-31 11:20:00,17.05,17.06,17.04,17.05,103000.0,13.1147,13.1224,13.107,13.1147,103000.0
2007-08-31 11:25:00,17.05,17.07,17.05,17.07,12500.0,13.1147,13.1301,13.1147,13.1301,12500.0
2007-08-31 11:30:00,17.07,17.09,17.07,17.09,85000.0,13.1301,13.1455,13.1301,13.1455,85000.0
2007-08-31 11:35:00,17.09,17.1,17.09,17.1,6500.0,13.1455,13.1532,13.1455,13.1532,6500.0
2007-08-31 11:40:00,17.1,17.11,17.1,17.1,10000.0,13.1532,13.1609,13.1532,13.1532,10000.0
2007-08-31 11:45:00,17.09,17.1,17.09,17.1,1500.0,13.1455,13.1532,13.1455,13.1532,1500.0
2007-08-31 11:50:00,17.12,17.12,17.11,17.11,14500.0,13.1685,13.1685,13.1609,13.1609,14500.0
2007-08-31 11:55:00,17.11,17.13,17.11,17.12,53500.0,13.1609,13.1762,13.1609,13.1685,53500.0
2007-08-31 12:00:00,17.13,17.13,17.13,17.13,14500.0,13.1762,13.1762,13.1762,13.1762,14500.0
2007-08-31 12:05:00,17.12,17.13,17.11,17.11,24000.0,13.1685,13.1762,13.1609,13.1609,24000.0
2007-08-31 12:10:00,17.12,17.12,17.12,17.12,30000.0,13.1685,13.1685,13.1685,13.1685,30000.0
2007-08-31 12:15:00,17.12,17.12,17.12,17.12,3000.0,13.1685,13.1685,13.1685,13.1685,3000.0
2007-08-31 12:20:00,17.14,17.16,17.14,17.16,7000.0,13.1839,13.1993,13.1839,13.1993,7000.0
2007-08-31 12:25:00,17.15,17.16,17.15,17.15,14500.0,13.1916,13.1993,13.1916,13.1916,14500.0
2007-08-31 12:30:00,17.15,17.18,17.15,17.18,20500.0,13.1916,13.2147,13.1916,13.2147,20500.0
2007-08-31 12:35:00,17.19,17.19,17.18,17.18,11000.0,13.2224,13.2224,13.2147,13.2147,11000.0
2007-08-31 12:40:00,17.18,17.18,17.18,17.18,3000.0,13.2147,13.2147,13.2147,13.2147,3000.0
2007-08-31 12:45:00,17.18,17.18,17.16,17.16,10000.0,13.2147,13.2147,13.1993,13.1993,10000.0
2007-08-31 12:50:00,17.16,17.16,17.15,17.15,12000.0,13.1993,13.1993,13.1916,13.1916,12000.0
2007-08-31 12:55:00,17.15,17.17,17.15,17.16,26000.0,13.1916,13.207,13.1916,13.1993,26000.0
2007-08-31 13:00:00,17.16,17.16,17.14,17.15,23500.0,13.1993,13.1993,13.1839,13.1916,23500.0
2007-08-31 13:05:00,17.15,17.15,17.15,17.15,1500.0,13.1916,13.1916,13.1916,13.1916,1500.0
2007-08-31 13:10:00,17.15,17.16,17.15,17.16,21000.0,13.1916,13.1993,13.1916,13.1993,21000.0
2007-08-31 13:15:00,17.16,17.16,17.15,17.15,4500.0,13.1993,13.1993,13.1916,13.1916,4500.0
2007-08-31 13:20:00,17.15,17.16,17.15,17.15,15000.0,13.1916,13.1993,13.1916,13.1916,15000.0
2007-08-31 13:25:00,17.15,17.16,17.15,17.16,4500.0,13.1916,13.1993,13.1916,13.1993,4500.0
2007-08-31 13:30:00,17.16,17.16,17.15,17.15,21500.0,13.1993,13.1993,13.1916,13.1916,21500.0
2007-08-31 13:35:00,17.15,17.16,17.15,17.16,8500.0,13.1916,13.1993,13.1916,13.1993,8500.0
2007-08-31 13:40:00,17.15,17.16,17.15,17.16,10500.0,13.1916,13.1993,13.1916,13.1993,10500.0
2007-08-31 13:45:00,17.13,17.14,17.13,17.13,8500.0,13.1762,13.1839,13.1762,13.1762,8500.0
2007-08-31 13:50:00,17.14,17.15,17.13,17.15,18500.0,13.1839,13.1916,13.1762,13.1916,18500.0
2007-08-31 13:55:00,17.16,17.16,17.15,17.16,4000.0,13.1993,13.1993,13.1916,13.1993,4000.0
2007-08-31 14:00:00,17.16,17.17,17.16,17.17,11000.0,13.1993,13.207,13.1993,13.207,11000.0
2007-08-31 14:05:00,17.17,17.17,17.17,17.17,0.0,13.207,13.207,13.207,13.207,0.0
2007-08-31 14:10:00,17.18,17.19,17.18,17.18,9000.0,13.2147,13.2224,13.2147,13.2147,9000.0
2007-08-31 14:15:00,17.18,17.18,17.18,17.18,1500.0,13.2147,13.2147,13.2147,13.2147,1500.0
2007-08-31 14:20:00,17.18,17.18,17.17,17.17,8000.0,13.2147,13.2147,13.207,13.207,8000.0
2007-08-31 14:25:00,17.16,17.16,17.16,17.16,8500.0,13.1993,13.1993,13.1993,13.1993,8500.0
2007-08-31 14:30:00,17.17,17.17,17.16,17.17,11500.0,13.207,13.207,13.1993,13.207,11500.0
2007-08-31 14:35:00,17.17,17.18,17.16,17.18,23500.0,13.207,13.2147,13.1993,13.2147,23500.0
2007-08-31 14:40:00,17.18,17.19,17.18,17.19,2500.0,13.2147,13.2224,13.2147,13.2224,2500.0
2007-08-31 14:45:00,17.18,17.19,17.18,17.18,3000.0,13.2147,13.2224,13.2147,13.2147,3000.0
2007-08-31 14:50:00,17.18,17.18,17.18,17.18,5000.0,13.2147,13.2147,13.2147,13.2147,5000.0
2007-08-31 14:55:00,17.17,17.17,17.17,17.17,8500.0,13.207,13.207,13.207,13.207,8500.0
2007-08-31 15:00:00,17.17,17.2,17.17,17.19,8000.0,13.207,13.2301,13.207,13.2224,8000.0
2007-08-31 15:05:00,17.2,17.21,17.2,17.21,27000.0,13.2301,13.2378,13.2301,13.2378,27000.0
2007-08-31 15:10:00,17.22,17.22,17.21,17.21,14000.0,13.2455,13.2455,13.2378,13.2378,14000.0
2007-08-31 15:15:00,17.22,17.23,17.21,17.23,8000.0,13.2455,13.2532,13.2378,13.2532,8000.0
2007-08-31 15:20:00,17.21,17.21,17.2,17.2,4500.0,13.2378,13.2378,13.2301,13.2301,4500.0
2007-08-31 15:25:00,17.22,17.22,17.21,17.22,13000.0,13.2455,13.2455,13.2378,13.2455,13000.0
2007-08-31 15:30:00,17.23,17.24,17.23,17.24,23500.0,13.2532,13.2608,13.2532,13.2608,23500.0
2007-08-31 15:35:00,17.24,17.25,17.24,17.24,57500.0,13.2608,13.2685,13.2608,13.2608,57500.0
2007-08-31 15:40:00,17.24,17.26,17.24,17.26,28500.0,13.2608,13.2762,13.2608,13.2762,28500.0
2007-08-31 15:45:00,17.26,17.27,17.25,17.25,66000.0,13.2762,13.2839,13.2685,13.2685,66000.0
2007-08-31 15:50:00,17.25,17.25,17.22,17.22,33500.0,13.2685,13.2685,13.2455,13.2455,33500.0
2007-08-31 15:55:00,17.22,17.22,17.18,17.19,63000.0,13.2455,13.2455,13.2147,13.2224,63000.0
2007-08-31 16:00:00,17.18,17.22,17.17,17.22,128500.0,13.2147,13.2455,13.207,13.2455,128500.0
2007-08-31 16:05:00,17.22,17.22,17.22,17.22,0.0,13.2455,13.2455,13.2455,13.2455,0.0
2007-08-31 16:10:00,17.22,17.22,17.22,17.22,0.0,13.2455,13.2455,13.2455,13.2455,0.0
2007-09-04 09:30:00,17.16,17.2,17.16,17.18,89000.0,13.1993,13.2301,13.1993,13.2147,89000.0
2007-09-04 09:35:00,17.18,17.2,17.18,17.19,28000.0,13.2147,13.2301,13.2147,13.2224,28000.0
2007-09-04 09:40:00,17.19,17.22,17.19,17.22,56000.0,13.2224,13.2455,13.2224,13.2455,56000.0
2007-09-04 09:45:00,17.23,17.25,17.23,17.24,27500.0,13.2532,13.2685,13.2532,13.2608,27500.0
2007-09-04 09:50:00,17.25,17.25,17.25,17.25,4000.0,13.2685,13.2685,13.2685,13.2685,4000.0
2007-09-04 09:55:00,17.24,17.27,17.24,17.27,62500.0,13.2608,13.2839,13.2608,13.2839,62500.0
2007-09-04 10:00:00,17.27,17.3,17.26,17.29,36000.0,13.2839,13.307,13.2762,13.2993,36000.0
2007-09-04 10:05:00,17.3,17.31,17.29,17.29,38500.0,13.307,13.3147,13.2993,13.2993,38500.0
2007-09-04 10:10:00,17.29,17.3,17.29,17.3,5500.0,13.2993,13.307,13.2993,13.307,5500.0
2007-09-04 10:15:00,17.29,17.29,17.28,17.28,2500.0,13.2993,13.2993,13.2916,13.2916,2500.0
2007-09-04 10:20:00,17.29,17.3,17.28,17.29,42500.0,13.2993,13.307,13.2916,13.2993,42500.0
2007-09-04 10:25:00,17.29,17.3,17.29,17.3,34000.0,13.2993,13.307,13.2993,13.307,34000.0
2007-09-04 10:30:00,17.31,17.32,17.31,17.31,88500.0,13.3147,13.3224,13.3147,13.3147,88500.0
2007-09-04 10:35:00,17.32,17.34,17.32,17.33,163000.0,13.3224,13.3378,13.3224,13.3301,163000.0
2007-09-04 10:40:00,17.33,17.33,17.32,17.32,20500.0,13.3301,13.3301,13.3224,13.3224,20500.0
2007-09-04 10:45:00,17.32,17.34,17.32,17.33,9500.0,13.3224,13.3378,13.3224,13.3301,9500.0
2007-09-04 10:50:00,17.33,17.33,17.33,17.33,4500.0,13.3301,13.3301,13.3301,13.3301,4500.0
2007-09-04 10:55:00,17.31,17.31,17.31,17.31,5000.0,13.3147,13.3147,13.3147,13.3147,5000.0
2007-09-04 11:00:00,17.31,17.31,17.31,17.31,3500.0,13.3147,13.3147,13.3147,13.3147,3500.0
2007-09-04 11:05:00,17.31,17.32,17.31,17.31,7000.0,13.3147,13.3224,13.3147,13.3147,7000.0
2007-09-04 11:10:00,17.31,17.32,17.31,17.31,43500.0,13.3147,13.3224,13.3147,13.3147,43500.0
2007-09-04 11:15:00,17.32,17.33,17.32,17.33,32000.0,13.3224,13.3301,13.3224,13.3301,32000.0
2007-09-04 11:20:00,17.34,17.36,17.33,17.36,32500.0,13.3378,13.3532,13.3301,13.3532,32500.0
2007-09-04 11:25:00,17.36,17.36,17.34,17.34,38500.0,13.3532,13.3532,13.3378,13.3378,38500.0
2007-09-04 11:30:00,17.34,17.35,17.34,17.34,18500.0,13.3378,13.3455,13.3378,13.3378,18500.0
2007-09-04 11:35:00,17.35,17.35,17.35,17.35,3000.0,13.3455,13.3455,13.3455,13.3455,3000.0
2007-09-04 11:40:00,17.35,17.35,17.34,17.34,5500.0,13.3455,13.3455,13.3378,13.3378,5500.0
2007-09-04 11:45:00,17.34,17.34,17.34,17.34,7000.0,13.3378,13.3378,13.3378,13.3378,7000.0
2007-09-04 11:50:00,17.34,17.34,17.34,17.34,4000.0,13.3378,13.3378,13.3378,13.3378,4000.0
2007-09-04 11:55:00,17.34,17.34,17.34,17.34,13000.0,13.3378,13.3378,13.3378,13.3378,13000.0
2007-09-04 12:00:00,17.34,17.34,17.32,17.32,15500.0,13.3378,13.3378,13.3224,13.3224,15500.0
2007-09-04 12:05:00,17.32,17.32,17.32,17.32,0.0,13.3224,13.3224,13.3224,13.3224,0.0
2007-09-04 12:10:00,17.33,17.33,17.32,17.32,13500.0,13.3301,13.3301,13.3224,13.3224,13500.0
2007-09-04 12:15:00,17.32,17.32,17.32,17.32,4000.0,13.3224,13.3224,13.3224,13.3224,4000.0
2007-09-04 12:20:00,17.32,17.33,17.32,17.33,6500.0,13.3224,13.3301,13.3224,13.3301,6500.0
2007-09-04 12:25:00,17.33,17.33,17.33,17.33,1500.0,13.3301,13.3301,13.3301,13.3301,1500.0
2007-09-04 12:30:00,17.34,17.34,17.34,17.34,12000.0,13.3378,13.3378,13.3378,13.3378,12000.0
2007-09-04 12:35:00,17.34,17.35,17.34,17.34,7500.0,13.3378,13.3455,13.3378,13.3378,7500.0
2007-09-04 12:40:00,17.34,17.35,17.34,17.35,1500.0,13.3378,13.3455,13.3378,13.3455,1500.0
2007-09-04 12:45:00,17.35,17.36,17.35,17.35,24500.0,13.3455,13.3532,13.3455,13.3455,24500.0
2007-09-04 12:50:00,17.35,17.35,17.34,17.35,7000.0,13.3455,13.3455,13.3378,13.3455,7000.0
2007-09-04 12:55:00,17.34,17.35,17.34,17.34,8000.0,13.3378,13.3455,13.3378,13.3378,8000.0
2007-09-04 13:00:00,17.34,17.35,17.34,17.35,4000.0,13.3378,13.3455,13.3378,13.3455,4000.0
2007-09-04 13:05:00,17.35,17.35,17.34,17.35,1500.0,13.3455,13.3455,13.3378,13.3455,1500.0
2007-09-04 13:10:00,17.35,17.38,17.35,17.38,16500.0,13.3455,13.3685,13.3455,13.3685,16500.0
2007-09-04 13:15:00,17.37,17.37,17.37,17.37,2000.0,13.3608,13.3608,13.3608,13.3608,2000.0
2007-09-04 13:20:00,17.39,17.39,17.37,17.37,17500.0,13.3762,13.3762,13.3608,13.3608,17500.0
2007-09-04 13:25:00,17.37,17.37,17.36,17.36,13500.0,13.3608,13.3608,13.3532,13.3532,13500.0
2007-09-04 13:30:00,17.36,17.36,17.36,17.36,2000.0,13.3532,13.3532,13.3532,13.3532,2000.0
2007-09-04 13:35:00,17.36,17.36,17.35,17.35,2500.0,13.3532,13.3532,13.3455,13.3455,2500.0
2007-09-04 13:40:00,17.36,17.36,17.35,17.35,7000.0,13.3532,13.3532,13.3455,13.3455,7000.0
2007-09-04 13:45:00,17.35,17.39,17.35,17.38,43500.0,13.3455,13.3762,13.3455,13.3685,43500.0
2007-09-04 13:50:00,17.39,17.39,17.38,17.38,10000.0,13.3762,13.3762,13.3685,13.3685,10000.0
2007-09-04 13:55:00,17.39,17.39,17.38,17.39,17500.0,13.3762,13.3762,13.3685,13.3762,17500.0
2007-09-04 14:00:00,17.39,17.39,17.38,17.38,3000.0,13.3762,13.3762,13.3685,13.3685,3000.0
2007-09-04 14:05:00,17.38,17.38,17.38,17.38,15000.0,13.3685,13.3685,13.3685,13.3685,15000.0
2007-09-04 14:10:00,17.39,17.4,17.39,17.4,6000.0,13.3762,13.3839,13.3762,13.3839,6000.0
2007-09-04 14:15:00,17.4,17.42,17.4,17.42,14500.0,13.3839,13.3993,13.3839,13.3993,14500.0
2007-09-04 14:20:00,17.41,17.42,17.41,17.42,35000.0,13.3916,13.3993,13.3916,13.3993,35000.0
2007-09-04 14:25:00,17.42,17.42,17.4,17.41,34000.0,13.3993,13.3993,13.3839,13.3916,34000.0
2007-09-04 14:30:00,17.41,17.43,17.4,17.42,29500.0,13.3916,13.407,13.3839,13.3993,29500.0
2007-09-04 14:35:00,17.42,17.42,17.42,17.42,500.0,13.3993,13.3993,13.3993,13.3993,500.0
2007-09-04 14:40:00,17.42,17.43,17.42,17.42,8500.0,13.3993,13.407,13.3993,13.3993,8500.0
2007-09-04 14:45:00,17.44,17.44,17.43,17.43,10000.0,13.4147,13.4147,13.407,13.407,10000.0
2007-09-04 14:50:00,17.44,17.45,17.44,17.45,12000.0,13.4147,13.4224,13.4147,13.4224,12000.0
2007-09-04 14:55:00,17.45,17.45,17.44,17.44,15500.0,13.4224,13.4224,13.4147,13.4147,15500.0
2007-09-04 15:00:00,17.44,17.45,17.44,17.44,7500.0,13.4147,13.4224,13.4147,13.4147,7500.0
2007-09-04 15:05:00,17.44,17.46,17.44,17.46,5500.0,13.4147,13.4301,13.4147,13.4301,5500.0
2007-09-04 15:10:00,17.46,17.48,17.46,17.47,19000.0,13.4301,13.4455,13.4301,13.4378,19000.0
2007-09-04 15:15:00,17.48,17.48,17.48,17.48,4500.0,13.4455,13.4455,13.4455,13.4455,4500.0
2007-09-04 15:20:00,17.47,17.49,17.47,17.48,13000.0,13.4378,13.4531,13.4378,13.4455,13000.0
2007-09-04 15:25:00,17.48,17.49,17.48,17.49,15500.0,13.4455,13.4531,13.4455,13.4531,15500.0
2007-09-04 15:30:00,17.49,17.5,17.48,17.5,94500.0,13.4531,13.4608,13.4455,13.4608,94500.0
2007-09-04 15:35:00,17.49,17.49,17.47,17.47,16000.0,13.4531,13.4531,13.4378,13.4378,16000.0
2007-09-04 15:40:00,17.47,17.47,17.42,17.42,47500.0,13.4378,13.4378,13.3993,13.3993,47500.0
2007-09-04 15:45:00,17.42,17.43,17.41,17.43,67500.0,13.3993,13.407,13.3916,13.407,67500.0
2007-09-04 15:50:00,17.42,17.42,17.4,17.4,91500.0,13.3993,13.3993,13.3839,13.3839,91500.0
2007-09-04 15:55:00,17.4,17.41,17.39,17.4,63500.0,13.3839,13.3916,13.3762,13.3839,63500.0
2007-09-04 16:00:00,17.41,17.41,17.39,17.39,18500.0,13.3916,13.3916,13.3762,13.3762,18500.0
2007-09-04 16:05:00,17.39,17.39,17.39,17.39,68000.0,13.3762,13.3762,13.3762,13.3762,68000.0
2007-09-04 16:10:00,17.39,17.39,17.39,17.39,0.0,13.3762,13.3762,13.3762,13.3762,0.0
2007-09-05 09:30:00,17.3,17.3,17.26,17.29,121500.0,13.307,13.307,13.2762,13.2993,121500.0
2007-09-05 09:35:00,17.3,17.3,17.28,17.29,53500.0,13.307,13.307,13.2916,13.2993,53500.0
2007-09-05 09:40:00,17.28,17.29,17.26,17.26,133000.0,13.2916,13.2993,13.2762,13.2762,133000.0
2007-09-05 09:45:00,17.27,17.33,17.27,17.31,130000.0,13.2839,13.3301,13.2839,13.3147,130000.0
2007-09-05 09:50:00,17.32,17.32,17.29,17.31,30500.0,13.3224,13.3224,13.2993,13.3147,30500.0
2007-09-05 09:55:00,17.31,17.31,17.25,17.25,43000.0,13.3147,13.3147,13.2685,13.2685,43000.0
2007-09-05 10:00:00,17.24,17.24,17.19,17.24,202500.0,13.2608,13.2608,13.2224,13.2608,202500.0
2007-09-05 10:05:00,17.22,17.23,17.22,17.22,15000.0,13.2455,13.2532,13.2455,13.2455,15000.0
2007-09-05 10:10:00,17.23,17.23,17.19,17.2,19000.0,13.2532,13.2532,13.2224,13.2301,19000.0
2007-09-05 10:15:00,17.18,17.2,17.18,17.2,24000.0,13.2147,13.2301,13.2147,13.2301,24000.0
2007-09-05 10:20:00,17.21,17.22,17.2,17.22,6500.0,13.2378,13.2455,13.2301,13.2455,6500.0
2007-09-05 10:25:00,17.22,17.23,17.21,17.23,26500.0,13.2455,13.2532,13.2378,13.2532,26500.0
2007-09-05 10:30:00,17.23,17.23,17.23,17.23,2500.0,13.2532,13.2532,13.2532,13.2532,2500.0
2007-09-05 10:35:00,17.22,17.25,17.22,17.25,18000.0,13.2455,13.2685,13.2455,13.2685,18000.0
2007-09-05 10:40:00,17.24,17.25,17.24,17.25,1000.0,13.2608,13.2685,13.2608,13.2685,1000.0
2007-09-05 10:45:00,17.25,17.27,17.25,17.26,12500.0,13.2685,13.2839,13.2685,13.2762,12500.0
2007-09-05 10:50:00,17.27,17.27,17.26,17.27,19500.0,13.2839,13.2839,13.2762,13.2839,19500.0
2007-09-05 10:55:00,17.27,17.27,17.25,17.25,12500.0,13.2839,13.2839,13.2685,13.2685,12500.0
2007-09-05 11:00:00,17.24,17.24,17.22,17.22,12500.0,13.2608,13.2608,13.2455,13.2455,12500.0
2007-09-05 11:05:00,17.22,17.23,17.22,17.23,10000.0,13.2455,13.2532,13.2455,13.2532,10000.0
2007-09-05 11:10:00,17.22,17.24,17.21,17.24,10500.0,13.2455,13.2608,13.2378,13.2608,10500.0
2007-09-05 11:15:00,17.23,17.24,17.23,17.24,7000.0,13.2532,13.2608,13.2532,13.2608,7000.0
2007-09-05 11:20:00,17.25,17.25,17.23,17.23,10000.0,13.2685,13.2685,13.2532,13.2532,10000.0
2007-09-05 11:25:00,17.23,17.23,17.22,17.22,9000.0,13.2532,13.2532,13.2455,13.2455,9000.0
2007-09-05 11:30:00,17.21,17.22,17.21,17.22,14500.0,13.2378,13.2455,13.2378,13.2455,14500.0
2007-09-05 11:35:00,17.2,17.2,17.19,17.19,13500.0,13.2301,13.2301,13.2224,13.2224,13500.0
2007-09-05 11:40:00,17.18,17.19,17.18,17.19,31000.0,13.2147,13.2224,13.2147,13.2224,31000.0
2007-09-05 11:45:00,17.19,17.2,17.19,17.2,16500.0,13.2224,13.2301,13.2224,13.2301,16500.0
2007-09-05 11:50:00,17.19,17.2,17.19,17.19,6500.0,13.2224,13.2301,13.2224,13.2224,6500.0
2007-09-05 11:55:00,17.2,17.22,17.2,17.22,19500.0,13.2301,13.2455,13.2301,13.2455,19500.0
2007-09-05 12:00:00,17.22,17.22,17.21,17.22,4500.0,13.2455,13.2455,13.2378,13.2455,4500.0
2007-09-05 12:05:00,17.22,17.22,17.21,17.22,18000.0,13.2455,13.2455,13.2378,13.2455,18000.0
2007-09-05 12:10:00,17.23,17.24,17.23,17.24,7000.0,13.2532,13.2608,13.2532,13.2608,7000.0
2007-09-05 12:15:00,17.24,17.24,17.23,17.24,9500.0,13.2608,13.2608,13.2532,13.2608,9500.0
2007-09-05 12:20:00,17.24,17.24,17.23,17.24,18000.0,13.2608,13.2608,13.2532,13.2608,18000.0
2007-09-05 12:25:00,17.24,17.26,17.24,17.26,29000.0,13.2608,13.2762,13.2608,13.2762,29000.0
2007-09-05 12:30:00,17.26,17.26,17.25,17.25,16500.0,13.2762,13.2762,13.2685,13.2685,16500.0
2007-09-05 12:35:00,17.24,17.24,17.24,17.24,2000.0,13.2608,13.2608,13.2608,13.2608,2000.0
2007-09-05 12:40:00,17.25,17.25,17.25,17.25,3500.0,13.2685,13.2685,13.2685,13.2685,3500.0
2007-09-05 12:45:00,17.25,17.25,17.23,17.24,31000.0,13.2685,13.2685,13.2532,13.2608,31000.0
2007-09-05 12:50:00,17.25,17.25,17.24,17.24,7000.0,13.2685,13.2685,13.2608,13.2608,7000.0
2007-09-05 12:55:00,17.25,17.26,17.25,17.26,6000.0,13.2685,13.2762,13.2685,13.2762,6000.0
2007-09-05 13:00:00,17.27,17.28,17.27,17.28,26000.0,13.2839,13.2916,13.2839,13.2916,26000.0
2007-09-05 13:05:00,17.26,17.27,17.26,17.26,41000.0,13.2762,13.2839,13.2762,13.2762,41000.0
2007-09-05 13:10:00,17.26,17.28,17.26,17.27,26000.0,13.2762,13.2916,13.2762,13.2839,26000.0
2007-09-05 13:15:00,17.27,17.28,17.27,17.27,10000.0,13.2839,13.2916,13.2839,13.2839,10000.0
2007-09-05 13:20:00,17.26,17.26,17.23,17.23,85000.0,13.2762,13.2762,13.2532,13.2532,85000.0
2007-09-05 13:25:00,17.24,17.24,17.23,17.23,14000.0,13.2608,13.2608,13.2532,13.2532,14000.0
2007-09-05 13:30:00,17.23,17.24,17.23,17.24,61500.0,13.2532,13.2608,13.2532,13.2608,61500.0
2007-09-05 13:35:00,17.23,17.25,17.23,17.24,24000.0,13.2532,13.2685,13.2532,13.2608,24000.0
2007-09-05 13:40:00,17.25,17.25,17.23,17.23,6500.0,13.2685,13.2685,13.2532,13.2532,6500.0
2007-09-05 13:45:00,17.23,17.24,17.23,17.24,46500.0,13.2532,13.2608,13.2532,13.2608,46500.0
2007-09-05 13:50:00,17.25,17.25,17.24,17.24,4500.0,13.2685,13.2685,13.2608,13.2608,4500.0
2007-09-05 13:55:00,17.24,17.24,17.23,17.24,56500.0,13.2608,13.2608,13.2532,13.2608,56500.0
2007-09-05 14:00:00,17.24,17.26,17.21,17.21,125000.0,13.2608,13.2762,13.2378,13.2378,125000.0
2007-09-05 14:05:00,17.21,17.23,17.2,17.21,56500.0,13.2378,13.2532,13.2301,13.2378,56500.0
2007-09-05 14:10:00,17.21,17.21,17.19,17.19,50500.0,13.2378,13.2378,13.2224,13.2224,50500.0
2007-09-05 14:15:00,17.2,17.22,17.2,17.21,32500.0,13.2301,13.2455,13.2301,13.2378,32500.0
2007-09-05 14:20:00,17.2,17.2,17.17,17.17,46500.0,13.2301,13.2301,13.207,13.207,46500.0
2007-09-05 14:25:00,17.18,17.18,17.16,17.17,26000.0,13.2147,13.2147,13.1993,13.207,26000.0
2007-09-05 14:30:00,17.18,17.2,17.18,17.19,42500.0,13.2147,13.2301,13.2147,13.2224,42500.0
2007-09-05 14:35:00,17.2,17.21,17.19,17.21,22000.0,13.2301,13.2378,13.2224,13.2378,22000.0
2007-09-05 14:40:00,17.21,17.21,17.18,17.19,86000.0,13.2378,13.2378,13.2147,13.2224,86000.0
2007-09-05 14:45:00,17.18,17.18,17.17,17.18,31000.0,13.2147,13.2147,13.207,13.2147,31000.0
2007-09-05 14:50:00,17.18,17.19,17.18,17.19,35000.0,13.2147,13.2224,13.2147,13.2224,35000.0
2007-09-05 14:55:00,17.22,17.23,17.21,17.23,13500.0,13.2455,13.2532,13.2378,13.2532,13500.0
2007-09-05 15:00:00,17.23,17.23,17.22,17.22,9500.0,13.2532,13.2532,13.2455,13.2455,9500.0
2007-09-05 15:05:00,17.22,17.26,17.22,17.25,58500.0,13.2455,13.2762,13.2455,13.2685,58500.0
2007-09-05 15:10:00,17.24,17.26,17.24,17.26,39000.0,13.2608,13.2762,13.2608,13.2762,39000.0
2007-09-05 15:15:00,17.24,17.25,17.23,17.25,55000.0,13.2608,13.2685,13.2532,13.2685,55000.0
2007-09-05 15:20:00,17.24,17.25,17.23,17.24,70500.0,13.2608,13.2685,13.2532,13.2608,70500.0
2007-09-05 15:25:00,17.24,17.24,17.23,17.23,21000.0,13.2608,13.2608,13.2532,13.2532,21000.0
2007-09-05 15:30:00,17.24,17.25,17.23,17.23,27000.0,13.2608,13.2685,13.2532,13.2532,27000.0
2007-09-05 15:35:00,17.23,17.23,17.21,17.22,19500.0,13.2532,13.2532,13.2378,13.2455,19500.0
2007-09-05 15:40:00,17.22,17.24,17.22,17.24,22000.0,13.2455,13.2608,13.2455,13.2608,22000.0
2007-09-05 15:45:00,17.25,17.28,17.25,17.27,38000.0,13.2685,13.2916,13.2685,13.2839,38000.0
2007-09-05 15:50:00,17.27,17.28,17.26,17.26,49500.0,13.2839,13.2916,13.2762,13.2762,49500.0
2007-09-05 15:55:00,17.26,17.26,17.23,17.26,27500.0,13.2762,13.2762,13.2532,13.2762,27500.0
2007-09-05 16:00:00,17.26,17.26,17.25,17.26,84500.0,13.2762,13.2762,13.2685,13.2762,84500.0
2007-09-05 16:05:00,17.26,17.26,17.26,17.26,0.0,13.2762,13.2762,13.2762,13.2762,0.0
2007-09-05 16:10:00,17.26,17.26,17.26,17.26,0.0,13.2762,13.2762,13.2762,13.2762,0.0
2007-09-06 09:30:00,17.33,17.33,17.31,17.31,17500.0,13.3301,13.3301,13.3147,13.3147,17500.0
2007-09-06 09:35:00,17.32,17.32,17.3,17.31,25500.0,13.3224,13.3224,13.307,13.3147,25500.0
2007-09-06 09:40:00,17.3,17.3,17.29,17.3,11000.0,13.307,13.307,13.2993,13.307,11000.0
2007-09-06 09:45:00,17.3,17.3,17.27,17.27,33000.0,13.307,13.307,13.2839,13.2839,33000.0
2007-09-06 09:50:00,17.27,17.28,17.24,17.24,35000.0,13.2839,13.2916,13.2608,13.2608,35000.0
2007-09-06 09:55:00,17.23,17.25,17.23,17.25,12500.0,13.2532,13.2685,13.2532,13.2685,12500.0
2007-09-06 10:00:00,17.24,17.26,17.21,17.21,55500.0,13.2608,13.2762,13.2378,13.2378,55500.0
2007-09-06 10:05:00,17.21,17.21,17.19,17.2,94500.0,13.2378,13.2378,13.2224,13.2301,94500.0
2007-09-06 10:10:00,17.2,17.21,17.19,17.2,50000.0,13.2301,13.2378,13.2224,13.2301,50000.0
2007-09-06 10:15:00,17.21,17.21,17.17,17.18,88000.0,13.2378,13.2378,13.207,13.2147,88000.0
2007-09-06 10:20:00,17.18,17.18,17.16,17.17,57500.0,13.2147,13.2147,13.1993,13.207,57500.0
2007-09-06 10:25:00,17.19,17.2,17.19,17.19,51500.0,13.2224,13.2301,13.2224,13.2224,51500.0
2007-09-06 10:30:00,17.18,17.2,17.18,17.2,53000.0,13.2147,13.2301,13.2147,13.2301,53000.0
2007-09-06 10:35:00,17.21,17.23,17.2,17.22,15500.0,13.2378,13.2532,13.2301,13.2455,15500.0
2007-09-06 10:40:00,17.22,17.23,17.22,17.22,20500.0,13.2455,13.2532,13.2455,13.2455,20500.0
2007-09-06 10:45:00,17.22,17.23,17.21,17.21,9000.0,13.2455,13.2532,13.2378,13.2378,9000.0
2007-09-06 10:50:00,17.22,17.25,17.22,17.25,24000.0,13.2455,13.2685,13.2455,13.2685,24000.0
2007-09-06 10:55:00,17.25,17.26,17.24,17.24,10500.0,13.2685,13.2762,13.2608,13.2608,10500.0
2007-09-06 11:00:00,17.23,17.23,17.23,17.23,5500.0,13.2532,13.2532,13.2532,13.2532,5500.0
2007-09-06 11:05:00,17.22,17.23,17.21,17.21,17000.0,13.2455,13.2532,13.2378,13.2378,17000.0
2007-09-06 11:10:00,17.21,17.22,17.21,17.22,42000.0,13.2378,13.2455,13.2378,13.2455,42000.0
2007-09-06 11:15:00,17.22,17.23,17.22,17.23,11500.0,13.2455,13.2532,13.2455,13.2532,11500.0
2007-09-06 11:20:00,17.25,17.29,17.25,17.28,46000.0,13.2685,13.2993,13.2685,13.2916,46000.0
2007-09-06 11:25:00,17.28,17.29,17.27,17.27,18500.0,13.2916,13.2993,13.2839,13.2839,18500.0
2007-09-06 11:30:00,17.28,17.31,17.28,17.3,105000.0,13.2916,13.3147,13.2916,13.307,105000.0
2007-09-06 11:35:00,17.3,17.31,17.29,17.29,15500.0,13.307,13.3147,13.2993,13.2993,15500.0
2007-09-06 11:40:00,17.29,17.3,17.29,17.3,14000.0,13.2993,13.307,13.2993,13.307,14000.0
2007-09-06 11:45:00,17.3,17.33,17.3,17.32,23000.0,13.307,13.3301,13.307,13.3224,23000.0
2007-09-06 11:50:00,17.31,17.33,17.31,17.32,20500.0,13.3147,13.3301,13.3147,13.3224,20500.0
2007-09-06 11:55:00,17.31,17.33,17.31,17.33,81500.0,13.3147,13.3301,13.3147,13.3301,81500.0
2007-09-06 12:00:00,17.32,17.32,17.3,17.3,25000.0,13.3224,13.3224,13.307,13.307,25000.0
2007-09-06 12:05:00,17.3,17.3,17.29,17.29,27000.0,13.307,13.307,13.2993,13.2993,27000.0
2007-09-06 12:10:00,17.3,17.33,17.3,17.33,36000.0,13.307,13.3301,13.307,13.3301,36000.0
2007-09-06 12:15:00,17.35,17.38,17.35,17.37,119000.0,13.3455,13.3685,13.3455,13.3608,119000.0
2007-09-06 12:20:00,17.36,17.37,17.35,17.36,53000.0,13.3532,13.3608,13.3455,13.3532,53000.0
2007-09-06 12:25:00,17.36,17.36,17.34,17.35,47000.0,13.3532,13.3532,13.3378,13.3455,47000.0
2007-09-06 12:30:00,17.35,17.35,17.33,17.33,40500.0,13.3455,13.3455,13.3301,13.3301,40500.0
2007-09-06 12:35:00,17.34,17.34,17.33,17.34,32000.0,13.3378,13.3378,13.3301,13.3378,32000.0
2007-09-06 12:40:00,17.33,17.33,17.3,17.3,28500.0,13.3301,13.3301,13.307,13.307,28500.0
2007-09-06 12:45:00,17.3,17.3,17.27,17.29,110500.0,13.307,13.307,13.2839,13.2993,110500.0
2007-09-06 12:50:00,17.3,17.3,17.28,17.3,97000.0,13.307,13.307,13.2916,13.307,97000.0
2007-09-06 12:55:00,17.3,17.32,17.29,17.32,25500.0,13.307,13.3224,13.2993,13.3224,25500.0
2007-09-06 13:00:00,17.31,17.32,17.31,17.31,4500.0,13.3147,13.3224,13.3147,13.3147,4500.0
2007-09-06 13:05:00,17.32,17.32,17.28,17.28,25500.0,13.3224,13.3224,13.2916,13.2916,25500.0
2007-09-06 13:10:00,17.28,17.28,17.24,17.25,63500.0,13.2916,13.2916,13.2608,13.2685,63500.0
2007-09-06 13:15:00,17.24,17.26,17.24,17.26,31000.0,13.2608,13.2762,13.2608,13.2762,31000.0
2007-09-06 13:20:00,17.25,17.25,17.24,17.25,54000.0,13.2685,13.2685,13.2608,13.2685,54000.0
2007-09-06 13:25:00,17.25,17.25,17.24,17.25,20500.0,13.2685,13.2685,13.2608,13.2685,20500.0
2007-09-06 13:30:00,17.24,17.24,17.23,17.23,13500.0,13.2608,13.2608,13.2532,13.2532,13500.0
2007-09-06 13:35:00,17.24,17.25,17.23,17.23,36500.0,13.2608,13.2685,13.2532,13.2532,36500.0
2007-09-06 13:40:00,17.24,17.25,17.24,17.25,14500.0,13.2608,13.2685,13.2608,13.2685,14500.0
2007-09-06 13:45:00,17.26,17.27,17.26,17.26,79000.0,13.2762,13.2839,13.2762,13.2762,79000.0
2007-09-06 13:50:00,17.26,17.27,17.26,17.27,23000.0,13.2762,13.2839,13.2762,13.2839,23000.0
2007-09-06 13:55:00,17.26,17.27,17.26,17.27,8500.0,13.2762,13.2839,13.2762,13.2839,8500.0
2007-09-06 14:00:00,17.27,17.27,17.25,17.25,18000.0,13.2839,13.2839,13.2685,13.2685,18000.0
2007-09-06 14:05:00,17.25,17.28,17.25,17.27,37500.0,13.2685,13.2916,13.2685,13.2839,37500.0
2007-09-06 14:10:00,17.28,17.3,17.28,17.29,10000.0,13.2916,13.307,13.2916,13.2993,10000.0
2007-09-06 14:15:00,17.29,17.3,17.29,17.3,20500.0,13.2993,13.307,13.2993,13.307,20500.0
2007-09-06 14:20:00,17.29,17.29,17.28,17.29,13500.0,13.2993,13.2993,13.2916,13.2993,13500.0
2007-09-06 14:25:00,17.29,17.3,17.27,17.27,33000.0,13.2993,13.307,13.2839,13.2839,33000.0
2007-09-06 14:30:00,17.27,17.27,17.26,17.27,62500.0,13.2839,13.2839,13.2762,13.2839,62500.0
2007-09-06 14:35:00,17.28,17.3,17.28,17.29,19500.0,13.2916,13.307,13.2916,13.2993,19500.0
2007-09-06 14:40:00,17.3,17.3,17.29,17.3,30000.0,13.307,13.307,13.2993,13.307,30000.0
2007-09-06 14:45:00,17.3,17.3,17.29,17.29,19000.0,13.307,13.307,13.2993,13.2993,19000.0
2007-09-06 14:50:00,17.29,17.29,17.27,17.28,21000.0,13.2993,13.2993,13.2839,13.2916,21000.0
2007-09-06 14:55:00,17.28,17.29,17.28,17.29,6500.0,13.2916,13.2993,13.2916,13.2993,6500.0
2007-09-06 15:00:00,17.3,17.32,17.3,17.31,27500.0,13.307,13.3224,13.307,13.3147,27500.0
2007-09-06 15:05:00,17.31,17.33,17.31,17.31,111500.0,13.3147,13.3301,13.3147,13.3147,111500.0
2007-09-06 15:10:00,17.3,17.31,17.3,17.31,44000.0,13.307,13.3147,13.307,13.3147,44000.0
2007-09-06 15:15:00,17.31,17.31,17.29,17.3,69500.0,13.3147,13.3147,13.2993,13.307,69500.0
2007-09-06 15:20:00,17.29,17.29,17.28,17.29,78000.0,13.2993,13.2993,13.2916,13.2993,78000.0
2007-09-06 15:25:00,17.3,17.3,17.29,17.29,74000.0,13.307,13.307,13.2993,13.2993,74000.0
2007-09-06 15:30:00,17.29,17.3,17.29,17.3,31500.0,13.2993,13.307,13.2993,13.307,31500.0
2007-09-06 15:35:00,17.31,17.31,17.3,17.3,17500.0,13.3147,13.3147,13.307,13.307,17500.0
2007-09-06 15:40:00,17.3,17.3,17.28,17.3,23000.0,13.307,13.307,13.2916,13.307,23000.0
2007-09-06 15:45:00,17.3,17.31,17.29,17.31,68500.0,13.307,13.3147,13.2993,13.3147,68500.0
2007-09-06 15:50:00,17.3,17.31,17.3,17.31,55500.0,13.307,13.3147,13.307,13.3147,55500.0
2007-09-06 15:55:00,17.31,17.34,17.31,17.34,194500.0,13.3147,13.3378,13.3147,13.3378,194500.0
2007-09-06 16:00:00,17.34,17.34,17.34,17.34,17500.0,13.3378,13.3378,13.3378,13.3378,17500.0
2007-09-06 16:05:00,17.34,17.34,17.34,17.34,0.0,13.3378,13.3378,13.3378,13.3378,0.0
2007-09-06 16:10:00,17.34,17.34,17.34,17.34,0.0,13.3378,13.3378,13.3378,13.3378,0.0
2007-09-07 09:30:00,17.12,17.14,17.1,17.11,103500.0,13.1685,13.1839,13.1532,13.1609,103500.0
2007-09-07 09:35:00,17.1,17.11,17.09,17.09,76500.0,13.1532,13.1609,13.1455,13.1455,76500.0
2007-09-07 09:40:00,17.1,17.15,17.09,17.15,110000.0,13.1532,13.1916,13.1455,13.1916,110000.0
2007-09-07 09:45:00,17.15,17.15,17.11,17.14,147500.0,13.1916,13.1916,13.1609,13.1839,147500.0
2007-09-07 09:50:00,17.14,17.15,17.12,17.15,88500.0,13.1839,13.1916,13.1685,13.1916,88500.0
2007-09-07 09:55:00,17.14,17.16,17.12,17.12,40500.0,13.1839,13.1993,13.1685,13.1685,40500.0
2007-09-07 10:00:00,17.12,17.14,17.12,17.14,18500.0,13.1685,13.1839,13.1685,13.1839,18500.0
2007-09-07 10:05:00,17.13,17.16,17.13,17.14,21500.0,13.1762,13.1993,13.1762,13.1839,21500.0
2007-09-07 10:10:00,17.14,17.14,17.09,17.1,104000.0,13.1839,13.1839,13.1455,13.1532,104000.0
2007-09-07 10:15:00,17.1,17.11,17.08,17.1,169000.0,13.1532,13.1609,13.1378,13.1532,169000.0
2007-09-07 10:20:00,17.11,17.13,17.11,17.12,120000.0,13.1609,13.1762,13.1609,13.1685,120000.0
2007-09-07 10:25:00,17.12,17.13,17.11,17.11,46000.0,13.1685,13.1762,13.1609,13.1609,46000.0
2007-09-07 10:30:00,17.12,17.12,17.05,17.05,52000.0,13.1685,13.1685,13.1147,13.1147,52000.0
2007-09-07 10:35:00,17.05,17.06,17.03,17.03,81000.0,13.1147,13.1224,13.0993,13.0993,81000.0
2007-09-07 10:40:00,17.03,17.06,17.03,17.06,139000.0,13.0993,13.1224,13.0993,13.1224,139000.0
2007-09-07 10:45:00,17.06,17.06,17.02,17.02,36000.0,13.1224,13.1224,13.0916,13.0916,36000.0
2007-09-07 10:50:00,17.02,17.03,17.01,17.01,96000.0,13.0916,13.0993,13.0839,13.0839,96000.0
2007-09-07 10:55:00,17.02,17.02,17.01,17.01,38500.0,13.0916,13.0916,13.0839,13.0839,38500.0
2007-09-07 11:00:00,17.01,17.03,17.01,17.03,48000.0,13.0839,13.0993,13.0839,13.0993,48000.0
2007-09-07 11:05:00,17.03,17.04,17.01,17.02,53500.0,13.0993,13.107,13.0839,13.0916,53500.0
2007-09-07 11:10:00,17.01,17.02,16.99,16.99,19500.0,13.0839,13.0916,13.0686,13.0686,19500.0
2007-09-07 11:15:00,17.0,17.0,16.99,17.0,19000.0,13.0762,13.0762,13.0686,13.0762,19000.0
2007-09-07 11:20:00,17.0,17.0,16.99,16.99,14000.0,13.0762,13.0762,13.0686,13.0686,14000.0
2007-09-07 11:25:00,16.99,16.99,16.98,16.99,11000.0,13.0686,13.0686,13.0609,13.0686,11000.0
2007-09-07 11:30:00,16.98,17.0,16.98,17.0,14500.0,13.0609,13.0762,13.0609,13.0762,14500.0
2007-09-07 11:35:00,17.0,17.03,17.0,17.03,7000.0,13.0762,13.0993,13.0762,13.0993,7000.0
2007-09-07 11:40:00,17.03,17.05,17.03,17.03,37000.0,13.0993,13.1147,13.0993,13.0993,37000.0
2007-09-07 11:45:00,17.04,17.05,17.03,17.05,23500.0,13.107,13.1147,13.0993,13.1147,23500.0
2007-09-07 11:50:00,17.05,17.05,17.03,17.04,53500.0,13.1147,13.1147,13.0993,13.107,53500.0
2007-09-07 11:55:00,17.04,17.07,17.04,17.07,101000.0,13.107,13.1301,13.107,13.1301,101000.0
2007-09-07 12:00:00,17.07,17.07,17.05,17.05,14000.0,13.1301,13.1301,13.1147,13.1147,14000.0
2007-09-07 12:05:00,17.04,17.05,17.04,17.05,149500.0,13.107,13.1147,13.107,13.1147,149500.0
2007-09-07 12:10:00,17.05,17.06,17.04,17.05,34000.0,13.1147,13.1224,13.107,13.1147,34000.0
2007-09-07 12:15:00,17.05,17.05,17.03,17.03,12500.0,13.1147,13.1147,13.0993,13.0993,12500.0
2007-09-07 12:20:00,17.03,17.05,17.03,17.05,20000.0,13.0993,13.1147,13.0993,13.1147,20000.0
2007-09-07 12:25:00,17.05,17.06,17.05,17.06,16000.0,13.1147,13.1224,13.1147,13.1224,16000.0
2007-09-07 12:30:00,17.07,17.07,17.07,17.07,18000.0,13.1301,13.1301,13.1301,13.1301,18000.0
2007-09-07 12:35:00,17.08,17.1,17.08,17.08,89500.0,13.1378,13.1532,13.1378,13.1378,89500.0
2007-09-07 12:40:00,17.08,17.09,17.07,17.07,40000.0,13.1378,13.1455,13.1301,13.1301,40000.0
2007-09-07 12:45:00,17.07,17.07,17.06,17.06,19000.0,13.1301,13.1301,13.1224,13.1224,19000.0
2007-09-07 12:50:00,17.06,17.06,17.06,17.06,38500.0,13.1224,13.1224,13.1224,13.1224,38500.0
2007-09-07 12:55:00,17.06,17.06,17.06,17.06,39000.0,13.1224,13.1224,13.1224,13.1224,39000.0
2007-09-07 13:00:00,17.06,17.07,17.06,17.07,43500.0,13.1224,13.1301,13.1224,13.1301,43500.0
2007-09-07 13:05:00,17.06,17.1,17.05,17.1,41500.0,13.1224,13.1532,13.1147,13.1532,41500.0
2007-09-07 13:10:00,17.1,17.11,17.09,17.1,83000.0,13.1532,13.1609,13.1455,13.1532,83000.0
2007-09-07 13:15:00,17.09,17.09,17.07,17.08,45000.0,13.1455,13.1455,13.1301,13.1378,45000.0
2007-09-07 13:20:00,17.08,17.08,17.06,17.07,70000.0,13.1378,13.1378,13.1224,13.1301,70000.0
2007-09-07 13:25:00,17.06,17.08,17.06,17.07,46500.0,13.1224,13.1378,13.1224,13.1301,46500.0
2007-09-07 13:30:00,17.07,17.09,17.07,17.08,83000.0,13.1301,13.1455,13.1301,13.1378,83000.0
2007-09-07 13:35:00,17.07,17.07,17.04,17.04,24500.0,13.1301,13.1301,13.107,13.107,24500.0
2007-09-07 13:40:00,17.04,17.04,17.02,17.02,68000.0,13.107,13.107,13.0916,13.0916,68000.0
2007-09-07 13:45:00,17.01,17.02,17.0,17.02,60500.0,13.0839,13.0916,13.0762,13.0916,60500.0
2007-09-07 13:50:00,17.02,17.03,17.02,17.03,15500.0,13.0916,13.0993,13.0916,13.0993,15500.0
2007-09-07 13:55:00,17.02,17.03,17.01,17.02,20000.0,13.0916,13.0993,13.0839,13.0916,20000.0
2007-09-07 14:00:00,17.01,17.02,17.0,17.01,80000.0,13.0839,13.0916,13.0762,13.0839,80000.0
2007-09-07 14:05:00,17.01,17.02,17.01,17.01,34500.0,13.0839,13.0916,13.0839,13.0839,34500.0
2007-09-07 14:10:00,17.02,17.04,17.01,17.04,75500.0,13.0916,13.107,13.0839,13.107,75500.0
2007-09-07 14:15:00,17.04,17.04,17.03,17.03,85000.0,13.107,13.107,13.0993,13.0993,85000.0
2007-09-07 14:20:00,17.03,17.04,17.03,17.04,26000.0,13.0993,13.107,13.0993,13.107,26000.0
2007-09-07 14:25:00,17.03,17.03,17.03,17.03,14500.0,13.0993,13.0993,13.0993,13.0993,14500.0
2007-09-07 14:30:00,17.03,17.03,17.02,17.02,37500.0,13.0993,13.0993,13.0916,13.0916,37500.0
2007-09-07 14:35:00,17.03,17.04,17.03,17.04,5000.0,13.0993,13.107,13.0993,13.107,5000.0
2007-09-07 14:40:00,17.04,17.05,17.03,17.03,55000.0,13.107,13.1147,13.0993,13.0993,55000.0
2007-09-07 14:45:00,17.03,17.04,17.0,17.02,61000.0,13.0993,13.107,13.0762,13.0916,61000.0
2007-09-07 14:50:00,17.01,17.01,17.0,17.01,2500.0,13.0839,13.0839,13.0762,13.0839,2500.0
2007-09-07 14:55:00,16.99,17.0,16.98,16.98,55000.0,13.0686,13.0762,13.0609,13.0609,55000.0
2007-09-07 15:00:00,16.98,17.03,16.98,17.03,27000.0,13.0609,13.0993,13.0609,13.0993,27000.0
2007-09-07 15:05:00,17.02,17.03,17.01,17.01,7500.0,13.0916,13.0993,13.0839,13.0839,7500.0
2007-09-07 15:10:00,17.02,17.03,17.01,17.03,8500.0,13.0916,13.0993,13.0839,13.0993,8500.0
2007-09-07 15:15:00,17.03,17.03,17.02,17.02,37000.0,13.0993,13.0993,13.0916,13.0916,37000.0
2007-09-07 15:20:00,17.02,17.02,16.98,16.98,43000.0,13.0916,13.0916,13.0609,13.0609,43000.0
2007-09-07 15:25:00,16.99,16.99,16.97,16.98,45000.0,13.0686,13.0686,13.0532,13.0609,45000.0
2007-09-07 15:30:00,16.98,17.0,16.97,16.98,37500.0,13.0609,13.0762,13.0532,13.0609,37500.0
2007-09-07 15:35:00,16.97,16.99,16.97,16.98,36000.0,13.0532,13.0686,13.0532,13.0609,36000.0
2007-09-07 15:40:00,16.97,17.0,16.95,16.99,60000.0,13.0532,13.0762,13.0378,13.0686,60000.0
2007-09-07 15:45:00,16.99,17.02,16.98,17.01,73000.0,13.0686,13.0916,13.0609,13.0839,73000.0
2007-09-07 15:50:00,17.01,17.02,16.99,17.02,119000.0,13.0839,13.0916,13.0686,13.0916,119000.0
2007-09-07 15:55:00,17.02,17.05,17.02,17.02,66000.0,13.0916,13.1147,13.0916,13.0916,66000.0
2007-09-07 16:00:00,17.03,17.04,17.03,17.04,29000.0,13.0993,13.107,13.0993,13.107,29000.0
2007-09-07 16:05:00,17.04,17.04,17.04,17.04,0.0,13.107,13.107,13.107,13.107,0.0
2007-09-07 16:10:00,17.07,17.07,17.07,17.07,500.0,13.1301,13.1301,13.1301,13.1301,500.0
2007-09-10 09:30:00,17.14,17.14,17.1,17.13,31000.0,13.1839,13.1839,13.1532,13.1762,31000.0
2007-09-10 09:35:00,17.13,17.13,17.08,17.08,6500.0,13.1762,13.1762,13.1378,13.1378,6500.0
2007-09-10 09:40:00,17.08,17.08,17.05,17.05,16000.0,13.1378,13.1378,13.1147,13.1147,16000.0
2007-09-10 09:45:00,17.04,17.05,17.02,17.05,16500.0,13.107,13.1147,13.0916,13.1147,16500.0
2007-09-10 09:50:00,17.05,17.05,17.02,17.02,46000.0,13.1147,13.1147,13.0916,13.0916,46000.0
2007-09-10 09:55:00,17.01,17.02,16.99,16.99,28000.0,13.0839,13.0916,13.0686,13.0686,28000.0
2007-09-10 10:00:00,16.99,17.0,16.98,16.98,68500.0,13.0686,13.0762,13.0609,13.0609,68500.0
2007-09-10 10:05:00,16.99,17.01,16.99,16.99,29000.0,13.0686,13.0839,13.0686,13.0686,29000.0
2007-09-10 10:10:00,16.98,16.98,16.94,16.94,30500.0,13.0609,13.0609,13.0301,13.0301,30500.0
2007-09-10 10:15:00,16.93,16.94,16.92,16.94,32500.0,13.0224,13.0301,13.0147,13.0301,32500.0
2007-09-10 10:20:00,16.94,16.96,16.94,16.96,39000.0,13.0301,13.0455,13.0301,13.0455,39000.0
2007-09-10 10:25:00,16.96,16.96,16.89,16.89,61500.0,13.0455,13.0455,12.9916,12.9916,61500.0
2007-09-10 10:30:00,16.89,16.9,16.88,16.89,22000.0,12.9916,12.9993,12.9839,12.9916,22000.0
2007-09-10 10:35:00,16.87,16.87,16.86,16.87,470500.0,12.9762,12.9762,12.9686,12.9762,470500.0
2007-09-10 10:40:00,16.88,16.88,16.83,16.84,37500.0,12.9839,12.9839,12.9455,12.9532,37500.0
2007-09-10 10:45:00,16.84,16.85,16.81,16.81,126000.0,12.9532,12.9609,12.9301,12.9301,126000.0
2007-09-10 10:50:00,16.82,16.84,16.82,16.82,33500.0,12.9378,12.9532,12.9378,12.9378,33500.0
2007-09-10 10:55:00,16.82,16.85,16.82,16.85,52000.0,12.9378,12.9609,12.9378,12.9609,52000.0
2007-09-10 11:00:00,16.85,16.85,16.79,16.81,75000.0,12.9609,12.9609,12.9147,12.9301,75000.0
2007-09-10 11:05:00,16.81,16.83,16.81,16.81,31000.0,12.9301,12.9455,12.9301,12.9301,31000.0
2007-09-10 11:10:00,16.81,16.81,16.75,16.75,43500.0,12.9301,12.9301,12.8839,12.8839,43500.0
2007-09-10 11:15:00,16.77,16.77,16.74,16.74,21000.0,12.8993,12.8993,12.8763,12.8763,21000.0
2007-09-10 11:20:00,16.75,16.77,16.75,16.77,79500.0,12.8839,12.8993,12.8839,12.8993,79500.0
2007-09-10 11:25:00,16.77,16.78,16.77,16.78,12000.0,12.8993,12.907,12.8993,12.907,12000.0
2007-09-10 11:30:00,16.77,16.77,16.74,16.75,35500.0,12.8993,12.8993,12.8763,12.8839,35500.0
2007-09-10 11:35:00,16.74,16.77,16.73,16.76,45500.0,12.8763,12.8993,12.8686,12.8916,45500.0
2007-09-10 11:40:00,16.77,16.79,16.77,16.79,44500.0,12.8993,12.9147,12.8993,12.9147,44500.0
2007-09-10 11:45:00,16.79,16.8,16.78,16.79,92500.0,12.9147,12.9224,12.907,12.9147,92500.0
2007-09-10 11:50:00,16.8,16.8,16.79,16.8,9500.0,12.9224,12.9224,12.9147,12.9224,9500.0
2007-09-10 11:55:00,16.8,16.8,16.79,16.8,6000.0,12.9224,12.9224,12.9147,12.9224,6000.0
2007-09-10 12:00:00,16.81,16.81,16.8,16.8,10500.0,12.9301,12.9301,12.9224,12.9224,10500.0
2007-09-10 12:05:00,16.8,16.82,16.8,16.81,31500.0,12.9224,12.9378,12.9224,12.9301,31500.0
2007-09-10 12:10:00,16.8,16.8,16.79,16.79,26000.0,12.9224,12.9224,12.9147,12.9147,26000.0
2007-09-10 12:15:00,16.79,16.8,16.79,16.8,10500.0,12.9147,12.9224,12.9147,12.9224,10500.0
2007-09-10 12:20:00,16.81,16.84,16.81,16.84,21500.0,12.9301,12.9532,12.9301,12.9532,21500.0
2007-09-10 12:25:00,16.85,16.85,16.84,16.85,5500.0,12.9609,12.9609,12.9532,12.9609,5500.0
2007-09-10 12:30:00,16.85,16.85,16.82,16.82,15000.0,12.9609,12.9609,12.9378,12.9378,15000.0
2007-09-10 12:35:00,16.83,16.83,16.81,16.81,17000.0,12.9455,12.9455,12.9301,12.9301,17000.0
2007-09-10 12:40:00,16.81,16.81,16.8,16.81,13500.0,12.9301,12.9301,12.9224,12.9301,13500.0
2007-09-10 12:45:00,16.81,16.81,16.8,16.81,26000.0,12.9301,12.9301,12.9224,12.9301,26000.0
2007-09-10 12:50:00,16.8,16.8,16.79,16.79,16000.0,12.9224,12.9224,12.9147,12.9147,16000.0
2007-09-10 12:55:00,16.8,16.82,16.8,16.81,6500.0,12.9224,12.9378,12.9224,12.9301,6500.0
2007-09-10 13:00:00,16.81,16.81,16.8,16.8,10000.0,12.9301,12.9301,12.9224,12.9224,10000.0
2007-09-10 13:05:00,16.8,16.82,16.8,16.82,7500.0,12.9224,12.9378,12.9224,12.9378,7500.0
2007-09-10 13:10:00,16.81,16.82,16.81,16.82,32000.0,12.9301,12.9378,12.9301,12.9378,32000.0
2007-09-10 13:15:00,16.85,16.86,16.84,16.86,40500.0,12.9609,12.9686,12.9532,12.9686,40500.0
2007-09-10 13:20:00,16.86,16.87,16.85,16.85,82000.0,12.9686,12.9762,12.9609,12.9609,82000.0
2007-09-10 13:25:00,16.85,16.86,16.85,16.86,7000.0,12.9609,12.9686,12.9609,12.9686,7000.0
2007-09-10 13:30:00,16.86,16.88,16.85,16.88,29500.0,12.9686,12.9839,12.9609,12.9839,29500.0
2007-09-10 13:35:00,16.9,16.9,16.89,16.89,3500.0,12.9993,12.9993,12.9916,12.9916,3500.0
2007-09-10 13:40:00,16.88,16.89,16.88,16.88,8500.0,12.9839,12.9916,12.9839,12.9839,8500.0
2007-09-10 13:45:00,16.87,16.87,16.86,16.87,48000.0,12.9762,12.9762,12.9686,12.9762,48000.0
2007-09-10 13:50:00,16.86,16.87,16.85,16.86,17000.0,12.9686,12.9762,12.9609,12.9686,17000.0
2007-09-10 13:55:00,16.86,16.87,16.85,16.86,31000.0,12.9686,12.9762,12.9609,12.9686,31000.0
2007-09-10 14:00:00,16.85,16.85,16.84,16.84,23000.0,12.9609,12.9609,12.9532,12.9532,23000.0
2007-09-10 14:05:00,16.83,16.83,16.82,16.83,14500.0,12.9455,12.9455,12.9378,12.9455,14500.0
2007-09-10 14:10:00,16.84,16.87,16.84,16.87,12000.0,12.9532,12.9762,12.9532,12.9762,12000.0
2007-09-10 14:15:00,16.87,16.87,16.86,16.86,19000.0,12.9762,12.9762,12.9686,12.9686,19000.0
2007-09-10 14:20:00,16.86,16.88,16.86,16.88,42000.0,12.9686,12.9839,12.9686,12.9839,42000.0
2007-09-10 14:25:00,16.88,16.92,16.87,16.92,46500.0,12.9839,13.0147,12.9762,13.0147,46500.0
2007-09-10 14:30:00,16.92,16.96,16.91,16.96,135500.0,13.0147,13.0455,13.007,13.0455,135500.0
2007-09-10 14:35:00,16.96,16.96,16.93,16.94,57500.0,13.0455,13.0455,13.0224,13.0301,57500.0
2007-09-10 14:40:00,16.94,16.94,16.92,16.93,51000.0,13.0301,13.0301,13.0147,13.0224,51000.0
2007-09-10 14:45:00,16.93,16.95,16.93,16.94,18500.0,13.0224,13.0378,13.0224,13.0301,18500.0
2007-09-10 14:50:00,16.94,16.94,16.9,16.91,90500.0,13.0301,13.0301,12.9993,13.007,90500.0
2007-09-10 14:55:00,16.92,16.93,16.91,16.92,27500.0,13.0147,13.0224,13.007,13.0147,27500.0
2007-09-10 15:00:00,16.93,16.93,16.9,16.9,35000.0,13.0224,13.0224,12.9993,12.9993,35000.0
2007-09-10 15:05:00,16.9,17.0,16.9,17.0,116500.0,12.9993,13.0762,12.9993,13.0762,116500.0
2007-09-10 15:10:00,17.0,17.02,16.99,16.99,60000.0,13.0762,13.0916,13.0686,13.0686,60000.0
2007-09-10 15:15:00,16.99,17.02,16.99,17.0,33500.0,13.0686,13.0916,13.0686,13.0762,33500.0
2007-09-10 15:20:00,17.0,17.04,17.0,17.02,115000.0,13.0762,13.107,13.0762,13.0916,115000.0
2007-09-10 15:25:00,17.02,17.02,17.0,17.0,48500.0,13.0916,13.0916,13.0762,13.0762,48500.0
2007-09-10 15:30:00,16.98,17.0,16.98,16.98,58000.0,13.0609,13.0762,13.0609,13.0609,58000.0
2007-09-10 15:35:00,16.99,16.99,16.97,16.98,76500.0,13.0686,13.0686,13.0532,13.0609,76500.0
2007-09-10 15:40:00,16.98,16.98,16.95,16.95,56500.0,13.0609,13.0609,13.0378,13.0378,56500.0
2007-09-10 15:45:00,16.95,16.96,16.94,16.94,72000.0,13.0378,13.0455,13.0301,13.0301,72000.0
2007-09-10 15:50:00,16.94,16.94,16.92,16.92,52500.0,13.0301,13.0301,13.0147,13.0147,52500.0
2007-09-10 15:55:00,16.92,16.93,16.88,16.89,65500.0,13.0147,13.0224,12.9839,12.9916,65500.0
2007-09-10 16:00:00,16.88,16.89,16.88,16.89,29500.0,12.9839,12.9916,12.9839,12.9916,29500.0
2007-09-10 16:05:00,16.89,16.89,16.89,16.89,0.0,12.9916,12.9916,12.9916,12.9916,0.0
2007-09-10 16:10:00,16.89,16.89,16.89,16.89,0.0,12.9916,12.9916,12.9916,12.9916,0.0
2007-09-11 09:30:00,16.98,16.98,16.97,16.98,8000.0,13.0609,13.0609,13.0532,13.0609,8000.0
2007-09-11 09:35:00,16.98,16.99,16.96,16.96,13000.0,13.0609,13.0686,13.0455,13.0455,13000.0
2007-09-11 09:40:00,16.98,17.03,16.98,17.03,74500.0,13.0609,13.0993,13.0609,13.0993,74500.0
2007-09-11 09:45:00,17.04,17.04,17.04,17.04,12500.0,13.107,13.107,13.107,13.107,12500.0
2007-09-11 09:50:00,17.04,17.04,17.03,17.03,7500.0,13.107,13.107,13.0993,13.0993,7500.0
2007-09-11 09:55:00,17.04,17.04,17.04,17.04,43000.0,13.107,13.107,13.107,13.107,43000.0
2007-09-11 10:00:00,17.03,17.06,17.03,17.03,31000.0,13.0993,13.1224,13.0993,13.0993,31000.0
2007-09-11 10:05:00,17.03,17.03,17.02,17.02,26000.0,13.0993,13.0993,13.0916,13.0916,26000.0
2007-09-11 10:10:00,17.01,17.01,16.99,16.99,51000.0,13.0839,13.0839,13.0686,13.0686,51000.0
2007-09-11 10:15:00,16.99,17.0,16.99,16.99,8500.0,13.0686,13.0762,13.0686,13.0686,8500.0
2007-09-11 10:20:00,17.0,17.02,17.0,17.01,60000.0,13.0762,13.0916,13.0762,13.0839,60000.0
2007-09-11 10:25:00,17.02,17.06,17.02,17.05,60500.0,13.0916,13.1224,13.0916,13.1147,60500.0
2007-09-11 10:30:00,17.05,17.05,17.02,17.02,107000.0,13.1147,13.1147,13.0916,13.0916,107000.0
2007-09-11 10:35:00,17.03,17.04,17.03,17.03,128000.0,13.0993,13.107,13.0993,13.0993,128000.0
2007-09-11 10:40:00,17.03,17.03,17.02,17.03,41000.0,13.0993,13.0993,13.0916,13.0993,41000.0
2007-09-11 10:45:00,17.03,17.03,17.01,17.02,69000.0,13.0993,13.0993,13.0839,13.0916,69000.0
2007-09-11 10:50:00,17.02,17.02,17.01,17.01,46000.0,13.0916,13.0916,13.0839,13.0839,46000.0
2007-09-11 10:55:00,17.01,17.02,17.01,17.01,31500.0,13.0839,13.0916,13.0839,13.0839,31500.0
2007-09-11 11:00:00,17.01,17.01,16.99,17.0,53500.0,13.0839,13.0839,13.0686,13.0762,53500.0
2007-09-11 11:05:00,17.0,17.0,16.96,16.97,56000.0,13.0762,13.0762,13.0455,13.0532,56000.0
2007-09-11 11:10:00,16.97,16.98,16.97,16.98,13500.0,13.0532,13.0609,13.0532,13.0609,13500.0
2007-09-11 11:15:00,16.98,16.98,16.97,16.97,34000.0,13.0609,13.0609,13.0532,13.0532,34000.0
2007-09-11 11:20:00,16.99,17.0,16.98,16.98,25000.0,13.0686,13.0762,13.0609,13.0609,25000.0
2007-09-11 11:25:00,16.99,17.0,16.99,17.0,26500.0,13.0686,13.0762,13.0686,13.0762,26500.0
2007-09-11 11:30:00,17.0,17.01,16.99,16.99,44000.0,13.0762,13.0839,13.0686,13.0686,44000.0
2007-09-11 11:35:00,16.99,16.99,16.97,16.97,45500.0,13.0686,13.0686,13.0532,13.0532,45500.0
2007-09-11 11:40:00,16.99,16.99,16.98,16.98,8500.0,13.0686,13.0686,13.0609,13.0609,8500.0
2007-09-11 11:45:00,16.97,17.0,16.97,17.0,33000.0,13.0532,13.0762,13.0532,13.0762,33000.0
2007-09-11 11:50:00,17.0,17.01,16.98,16.98,113500.0,13.0762,13.0839,13.0609,13.0609,113500.0
2007-09-11 11:55:00,16.98,16.98,16.97,16.97,24000.0,13.0609,13.0609,13.0532,13.0532,24000.0
2007-09-11 12:00:00,16.97,16.98,16.94,16.95,54000.0,13.0532,13.0609,13.0301,13.0378,54000.0
2007-09-11 12:05:00,16.95,16.95,16.94,16.95,16500.0,13.0378,13.0378,13.0301,13.0378,16500.0
2007-09-11 12:10:00,16.95,16.95,16.94,16.94,6000.0,13.0378,13.0378,13.0301,13.0301,6000.0
2007-09-11 12:15:00,16.94,16.97,16.94,16.97,17000.0,13.0301,13.0532,13.0301,13.0532,17000.0
2007-09-11 12:20:00,16.97,16.98,16.97,16.97,20500.0,13.0532,13.0609,13.0532,13.0532,20500.0
2007-09-11 12:25:00,16.98,16.98,16.97,16.97,26000.0,13.0609,13.0609,13.0532,13.0532,26000.0
2007-09-11 12:30:00,16.98,16.98,16.97,16.98,19500.0,13.0609,13.0609,13.0532,13.0609,19500.0
2007-09-11 12:35:00,16.98,17.0,16.97,16.99,20500.0,13.0609,13.0762,13.0532,13.0686,20500.0
2007-09-11 12:40:00,17.0,17.0,17.0,17.0,15000.0,13.0762,13.0762,13.0762,13.0762,15000.0
2007-09-11 12:45:00,17.0,17.0,16.99,16.99,10000.0,13.0762,13.0762,13.0686,13.0686,10000.0
2007-09-11 12:50:00,16.99,16.99,16.99,16.99,0.0,13.0686,13.0686,13.0686,13.0686,0.0
2007-09-11 12:55:00,16.98,17.0,16.98,17.0,9000.0,13.0609,13.0762,13.0609,13.0762,9000.0
2007-09-11 13:00:00,17.0,17.0,16.99,16.99,13500.0,13.0762,13.0762,13.0686,13.0686,13500.0
2007-09-11 13:05:00,16.99,17.0,16.99,17.0,17000.0,13.0686,13.0762,13.0686,13.0762,17000.0
2007-09-11 13:10:00,17.0,17.0,17.0,17.0,0.0,13.0762,13.0762,13.0762,13.0762,0.0
2007-09-11 13:15:00,16.98,16.98,16.97,16.97,69000.0,13.0609,13.0609,13.0532,13.0532,69000.0
2007-09-11 13:20:00,16.97,16.98,16.97,16.97,28500.0,13.0532,13.0609,13.0532,13.0532,28500.0
2007-09-11 13:25:00,16.98,17.0,16.98,17.0,24500.0,13.0609,13.0762,13.0609,13.0762,24500.0
2007-09-11 13:30:00,16.99,17.02,16.99,17.01,86000.0,13.0686,13.0916,13.0686,13.0839,86000.0
2007-09-11 13:35:00,17.01,17.02,17.0,17.0,25000.0,13.0839,13.0916,13.0762,13.0762,25000.0
2007-09-11 13:40:00,17.0,17.0,16.99,16.99,43500.0,13.0762,13.0762,13.0686,13.0686,43500.0
2007-09-11 13:45:00,16.99,17.03,16.99,17.02,91500.0,13.0686,13.0993,13.0686,13.0916,91500.0
2007-09-11 13:50:00,17.02,17.02,17.01,17.01,31500.0,13.0916,13.0916,13.0839,13.0839,31500.0
2007-09-11 13:55:00,17.02,17.02,17.0,17.01,34000.0,13.0916,13.0916,13.0762,13.0839,34000.0
2007-09-11 14:00:00,17.02,17.05,17.02,17.05,23000.0,13.0916,13.1147,13.0916,13.1147,23000.0
2007-09-11 14:05:00,17.05,17.07,17.05,17.07,56500.0,13.1147,13.1301,13.1147,13.1301,56500.0
2007-09-11 14:10:00,17.06,17.07,17.05,17.06,68000.0,13.1224,13.1301,13.1147,13.1224,68000.0
2007-09-11 14:15:00,17.06,17.07,17.06,17.07,26000.0,13.1224,13.1301,13.1224,13.1301,26000.0
2007-09-11 14:20:00,17.06,17.07,17.06,17.06,26000.0,13.1224,13.1301,13.1224,13.1224,26000.0
2007-09-11 14:25:00,17.06,17.08,17.06,17.08,42000.0,13.1224,13.1378,13.1224,13.1378,42000.0
2007-09-11 14:30:00,17.08,17.08,17.07,17.07,7000.0,13.1378,13.1378,13.1301,13.1301,7000.0
2007-09-11 14:35:00,17.06,17.06,17.06,17.06,3500.0,13.1224,13.1224,13.1224,13.1224,3500.0
2007-09-11 14:40:00,17.07,17.07,17.06,17.07,38500.0,13.1301,13.1301,13.1224,13.1301,38500.0
2007-09-11 14:45:00,17.07,17.08,17.05,17.06,15500.0,13.1301,13.1378,13.1147,13.1224,15500.0
2007-09-11 14:50:00,17.06,17.06,17.05,17.05,39000.0,13.1224,13.1224,13.1147,13.1147,39000.0
2007-09-11 14:55:00,17.05,17.07,17.05,17.06,11500.0,13.1147,13.1301,13.1147,13.1224,11500.0
2007-09-11 15:00:00,17.06,17.06,17.05,17.05,52000.0,13.1224,13.1224,13.1147,13.1147,52000.0
2007-09-11 15:05:00,17.05,17.07,17.05,17.07,8500.0,13.1147,13.1301,13.1147,13.1301,8500.0
2007-09-11 15:10:00,17.07,17.09,17.07,17.09,45500.0,13.1301,13.1455,13.1301,13.1455,45500.0
2007-09-11 15:15:00,17.1,17.11,17.1,17.11,17500.0,13.1532,13.1609,13.1532,13.1609,17500.0
2007-09-11 15:20:00,17.11,17.11,17.08,17.09,79500.0,13.1609,13.1609,13.1378,13.1455,79500.0
2007-09-11 15:25:00,17.08,17.1,17.08,17.09,9500.0,13.1378,13.1532,13.1378,13.1455,9500.0
2007-09-11 15:30:00,17.09,17.11,17.09,17.1,29000.0,13.1455,13.1609,13.1455,13.1532,29000.0
2007-09-11 15:35:00,17.09,17.09,17.06,17.07,37000.0,13.1455,13.1455,13.1224,13.1301,37000.0
2007-09-11 15:40:00,17.06,17.06,17.03,17.03,40500.0,13.1224,13.1224,13.0993,13.0993,40500.0
2007-09-11 15:45:00,17.04,17.04,17.03,17.04,43500.0,13.107,13.107,13.0993,13.107,43500.0
2007-09-11 15:50:00,17.04,17.07,17.04,17.06,50000.0,13.107,13.1301,13.107,13.1224,50000.0
2007-09-11 15:55:00,17.06,17.1,17.06,17.09,30500.0,13.1224,13.1532,13.1224,13.1455,30500.0
2007-09-11 16:00:00,17.11,17.11,17.11,17.11,1000.0,13.1609,13.1609,13.1609,13.1609,1000.0
2007-09-11 16:05:00,17.11,17.11,17.11,17.11,0.0,13.1609,13.1609,13.1609,13.1609,0.0
2007-09-11 16:10:00,17.11,17.11,17.11,17.11,0.0,13.1609,13.1609,13.1609,13.1609,0.0
2007-09-12 09:30:00,17.06,17.09,17.04,17.04,33500.0,13.1224,13.1455,13.107,13.107,33500.0
2007-09-12 09:35:00,17.05,17.08,17.03,17.06,69000.0,13.1147,13.1378,13.0993,13.1224,69000.0
2007-09-12 09:40:00,17.07,17.08,17.07,17.08,49500.0,13.1301,13.1378,13.1301,13.1378,49500.0
2007-09-12 09:45:00,17.1,17.13,17.1,17.12,41000.0,13.1532,13.1762,13.1532,13.1685,41000.0
2007-09-12 09:50:00,17.12,17.14,17.11,17.11,99500.0,13.1685,13.1839,13.1609,13.1609,99500.0
2007-09-12 09:55:00,17.12,17.13,17.12,17.13,162500.0,13.1685,13.1762,13.1685,13.1762,162500.0
2007-09-12 10:00:00,17.12,17.12,17.09,17.09,19000.0,13.1685,13.1685,13.1455,13.1455,19000.0
2007-09-12 10:05:00,17.09,17.11,17.08,17.08,83000.0,13.1455,13.1609,13.1378,13.1378,83000.0
2007-09-12 10:10:00,17.08,17.1,17.08,17.09,62500.0,13.1378,13.1532,13.1378,13.1455,62500.0
2007-09-12 10:15:00,17.09,17.09,17.07,17.07,73500.0,13.1455,13.1455,13.1301,13.1301,73500.0
2007-09-12 10:20:00,17.08,17.09,17.08,17.09,31500.0,13.1378,13.1455,13.1378,13.1455,31500.0
2007-09-12 10:25:00,17.09,17.12,17.09,17.12,99500.0,13.1455,13.1685,13.1455,13.1685,99500.0
2007-09-12 10:30:00,17.11,17.13,17.1,17.12,131000.0,13.1609,13.1762,13.1532,13.1685,131000.0
2007-09-12 10:35:00,17.12,17.14,17.11,17.14,139000.0,13.1685,13.1839,13.1609,13.1839,139000.0
2007-09-12 10:40:00,17.14,17.15,17.13,17.13,60500.0,13.1839,13.1916,13.1762,13.1762,60500.0
2007-09-12 10:45:00,17.12,17.14,17.11,17.11,46500.0,13.1685,13.1839,13.1609,13.1609,46500.0
2007-09-12 10:50:00,17.11,17.11,17.11,17.11,76000.0,13.1609,13.1609,13.1609,13.1609,76000.0
2007-09-12 10:55:00,17.11,17.12,17.09,17.1,13000.0,13.1609,13.1685,13.1455,13.1532,13000.0
2007-09-12 11:00:00,17.1,17.11,17.09,17.11,61000.0,13.1532,13.1609,13.1455,13.1609,61000.0
2007-09-12 11:05:00,17.11,17.13,17.11,17.12,23500.0,13.1609,13.1762,13.1609,13.1685,23500.0
2007-09-12 11:10:00,17.12,17.15,17.12,17.14,46500.0,13.1685,13.1916,13.1685,13.1839,46500.0
2007-09-12 11:15:00,17.14,17.19,17.14,17.18,63500.0,13.1839,13.2224,13.1839,13.2147,63500.0
2007-09-12 11:20:00,17.18,17.19,17.17,17.18,40000.0,13.2147,13.2224,13.207,13.2147,40000.0
2007-09-12 11:25:00,17.17,17.17,17.16,17.16,33000.0,13.207,13.207,13.1993,13.1993,33000.0
2007-09-12 11:30:00,17.16,17.16,17.15,17.15,5500.0,13.1993,13.1993,13.1916,13.1916,5500.0
2007-09-12 11:35:00,17.16,17.16,17.15,17.15,39500.0,13.1993,13.1993,13.1916,13.1916,39500.0
2007-09-12 11:40:00,17.15,17.15,17.14,17.15,26000.0,13.1916,13.1916,13.1839,13.1916,26000.0
2007-09-12 11:45:00,17.16,17.16,17.15,17.15,2500.0,13.1993,13.1993,13.1916,13.1916,2500.0
2007-09-12 11:50:00,17.15,17.16,17.14,17.16,15000.0,13.1916,13.1993,13.1839,13.1993,15000.0
2007-09-12 11:55:00,17.16,17.16,17.14,17.15,58000.0,13.1993,13.1993,13.1839,13.1916,58000.0
2007-09-12 12:00:00,17.14,17.14,17.14,17.14,12500.0,13.1839,13.1839,13.1839,13.1839,12500.0
2007-09-12 12:05:00,17.15,17.16,17.15,17.15,48000.0,13.1916,13.1993,13.1916,13.1916,48000.0
2007-09-12 12:10:00,17.15,17.16,17.14,17.16,18500.0,13.1916,13.1993,13.1839,13.1993,18500.0
2007-09-12 12:15:00,17.16,17.17,17.15,17.16,16500.0,13.1993,13.207,13.1916,13.1993,16500.0
2007-09-12 12:20:00,17.14,17.14,17.12,17.13,17500.0,13.1839,13.1839,13.1685,13.1762,17500.0
2007-09-12 12:25:00,17.13,17.13,17.1,17.11,12500.0,13.1762,13.1762,13.1532,13.1609,12500.0
2007-09-12 12:30:00,17.11,17.11,17.09,17.11,52500.0,13.1609,13.1609,13.1455,13.1609,52500.0
2007-09-12 12:35:00,17.11,17.11,17.11,17.11,8500.0,13.1609,13.1609,13.1609,13.1609,8500.0
2007-09-12 12:40:00,17.11,17.11,17.09,17.11,25500.0,13.1609,13.1609,13.1455,13.1609,25500.0
2007-09-12 12:45:00,17.11,17.13,17.11,17.13,10500.0,13.1609,13.1762,13.1609,13.1762,10500.0
2007-09-12 12:50:00,17.12,17.12,17.11,17.11,7500.0,13.1685,13.1685,13.1609,13.1609,7500.0
2007-09-12 12:55:00,17.11,17.12,17.11,17.12,6000.0,13.1609,13.1685,13.1609,13.1685,6000.0
2007-09-12 13:00:00,17.11,17.11,17.1,17.1,3000.0,13.1609,13.1609,13.1532,13.1532,3000.0
2007-09-12 13:05:00,17.1,17.1,17.07,17.07,42000.0,13.1532,13.1532,13.1301,13.1301,42000.0
2007-09-12 13:10:00,17.07,17.09,17.06,17.09,51500.0,13.1301,13.1455,13.1224,13.1455,51500.0
2007-09-12 13:15:00,17.08,17.09,17.08,17.09,18000.0,13.1378,13.1455,13.1378,13.1455,18000.0
2007-09-12 13:20:00,17.09,17.09,17.09,17.09,11500.0,13.1455,13.1455,13.1455,13.1455,11500.0
2007-09-12 13:25:00,17.09,17.1,17.09,17.09,16500.0,13.1455,13.1532,13.1455,13.1455,16500.0
2007-09-12 13:30:00,17.09,17.09,17.08,17.08,7000.0,13.1455,13.1455,13.1378,13.1378,7000.0
2007-09-12 13:35:00,17.08,17.11,17.08,17.1,49000.0,13.1378,13.1609,13.1378,13.1532,49000.0
2007-09-12 13:40:00,17.11,17.12,17.1,17.12,8500.0,13.1609,13.1685,13.1532,13.1685,8500.0
2007-09-12 13:45:00,17.12,17.13,17.12,17.12,36500.0,13.1685,13.1762,13.1685,13.1685,36500.0
2007-09-12 13:50:00,17.13,17.15,17.12,17.14,37500.0,13.1762,13.1916,13.1685,13.1839,37500.0
2007-09-12 13:55:00,17.15,17.15,17.13,17.13,27500.0,13.1916,13.1916,13.1762,13.1762,27500.0
2007-09-12 14:00:00,17.14,17.14,17.14,17.14,9500.0,13.1839,13.1839,13.1839,13.1839,9500.0
2007-09-12 14:05:00,17.13,17.17,17.13,17.17,37500.0,13.1762,13.207,13.1762,13.207,37500.0
2007-09-12 14:10:00,17.17,17.2,17.17,17.18,91000.0,13.207,13.2301,13.207,13.2147,91000.0
2007-09-12 14:15:00,17.18,17.18,17.17,17.17,32500.0,13.2147,13.2147,13.207,13.207,32500.0
2007-09-12 14:20:00,17.17,17.18,17.17,17.17,16000.0,13.207,13.2147,13.207,13.207,16000.0
2007-09-12 14:25:00,17.17,17.17,17.13,17.14,64500.0,13.207,13.207,13.1762,13.1839,64500.0
2007-09-12 14:30:00,17.14,17.15,17.14,17.15,27500.0,13.1839,13.1916,13.1839,13.1916,27500.0
2007-09-12 14:35:00,17.15,17.16,17.12,17.13,62500.0,13.1916,13.1993,13.1685,13.1762,62500.0
2007-09-12 14:40:00,17.13,17.14,17.13,17.14,49500.0,13.1762,13.1839,13.1762,13.1839,49500.0
2007-09-12 14:45:00,17.13,17.14,17.13,17.14,17500.0,13.1762,13.1839,13.1762,13.1839,17500.0
2007-09-12 14:50:00,17.15,17.15,17.14,17.14,5000.0,13.1916,13.1916,13.1839,13.1839,5000.0
2007-09-12 14:55:00,17.15,17.15,17.14,17.15,18000.0,13.1916,13.1916,13.1839,13.1916,18000.0
2007-09-12 15:00:00,17.16,17.16,17.13,17.14,36500.0,13.1993,13.1993,13.1762,13.1839,36500.0
2007-09-12 15:05:00,17.14,17.14,17.13,17.13,4000.0,13.1839,13.1839,13.1762,13.1762,4000.0
2007-09-12 15:10:00,17.12,17.13,17.11,17.11,128000.0,13.1685,13.1762,13.1609,13.1609,128000.0
2007-09-12 15:15:00,17.11,17.13,17.11,17.13,96000.0,13.1609,13.1762,13.1609,13.1762,96000.0
2007-09-12 15:20:00,17.13,17.13,17.11,17.12,2162500.0,13.1762,13.1762,13.1609,13.1685,2162500.0
2007-09-12 15:25:00,17.13,17.13,17.09,17.09,86500.0,13.1762,13.1762,13.1455,13.1455,86500.0
2007-09-12 15:30:00,17.08,17.1,17.07,17.1,74500.0,13.1378,13.1532,13.1301,13.1532,74500.0
2007-09-12 15:35:00,17.09,17.1,17.08,17.09,39500.0,13.1455,13.1532,13.1378,13.1455,39500.0
2007-09-12 15:40:00,17.1,17.11,17.09,17.1,101500.0,13.1532,13.1609,13.1455,13.1532,101500.0
2007-09-12 15:45:00,17.1,17.12,17.09,17.11,65500.0,13.1532,13.1685,13.1455,13.1609,65500.0
2007-09-12 15:50:00,17.11,17.12,17.07,17.08,67000.0,13.1609,13.1685,13.1301,13.1378,67000.0
2007-09-12 15:55:00,17.08,17.09,17.06,17.07,77500.0,13.1378,13.1455,13.1224,13.1301,77500.0
2007-09-12 16:00:00,17.07,17.08,17.07,17.07,9000.0,13.1301,13.1378,13.1301,13.1301,9000.0
2007-09-12 16:05:00,17.07,17.07,17.07,17.07,0.0,13.1301,13.1301,13.1301,13.1301,0.0
2007-09-12 16:10:00,17.13,17.13,17.13,17.13,2500.0,13.1762,13.1762,13.1762,13.1762,2500.0
2007-09-13 09:30:00,17.21,17.21,17.15,17.15,310500.0,13.2378,13.2378,13.1916,13.1916,310500.0
2007-09-13 09:35:00,17.15,17.15,17.12,17.13,199500.0,13.1916,13.1916,13.1685,13.1762,199500.0
2007-09-13 09:40:00,17.13,17.13,17.12,17.12,90000.0,13.1762,13.1762,13.1685,13.1685,90000.0
2007-09-13 09:45:00,17.09,17.09,17.05,17.05,50000.0,13.1455,13.1455,13.1147,13.1147,50000.0
2007-09-13 09:50:00,17.05,17.08,17.05,17.08,57000.0,13.1147,13.1378,13.1147,13.1378,57000.0
2007-09-13 09:55:00,17.08,17.1,17.08,17.09,39500.0,13.1378,13.1532,13.1378,13.1455,39500.0
2007-09-13 10:00:00,17.09,17.1,17.09,17.09,12000.0,13.1455,13.1532,13.1455,13.1455,12000.0
2007-09-13 10:05:00,17.07,17.08,17.07,17.08,61500.0,13.1301,13.1378,13.1301,13.1378,61500.0
2007-09-13 10:10:00,17.08,17.08,17.07,17.07,102500.0,13.1378,13.1378,13.1301,13.1301,102500.0
2007-09-13 10:15:00,17.07,17.09,17.07,17.09,18000.0,13.1301,13.1455,13.1301,13.1455,18000.0
2007-09-13 10:20:00,17.1,17.13,17.09,17.12,66500.0,13.1532,13.1762,13.1455,13.1685,66500.0
2007-09-13 10:25:00,17.12,17.12,17.1,17.1,12000.0,13.1685,13.1685,13.1532,13.1532,12000.0
2007-09-13 10:30:00,17.12,17.14,17.11,17.14,43000.0,13.1685,13.1839,13.1609,13.1839,43000.0
2007-09-13 10:35:00,17.14,17.16,17.14,17.15,75000.0,13.1839,13.1993,13.1839,13.1916,75000.0
2007-09-13 10:40:00,17.14,17.15,17.14,17.14,33000.0,13.1839,13.1916,13.1839,13.1839,33000.0
2007-09-13 10:45:00,17.14,17.15,17.14,17.14,65000.0,13.1839,13.1916,13.1839,13.1839,65000.0
2007-09-13 10:50:00,17.14,17.17,17.14,17.16,69500.0,13.1839,13.207,13.1839,13.1993,69500.0
2007-09-13 10:55:00,17.16,17.17,17.16,17.16,74000.0,13.1993,13.207,13.1993,13.1993,74000.0
2007-09-13 11:00:00,17.16,17.18,17.15,17.15,24000.0,13.1993,13.2147,13.1916,13.1916,24000.0
2007-09-13 11:05:00,17.15,17.15,17.14,17.15,182500.0,13.1916,13.1916,13.1839,13.1916,182500.0
2007-09-13 11:10:00,17.15,17.17,17.15,17.16,39000.0,13.1916,13.207,13.1916,13.1993,39000.0
2007-09-13 11:15:00,17.16,17.18,17.16,17.16,42500.0,13.1993,13.2147,13.1993,13.1993,42500.0
2007-09-13 11:20:00,17.16,17.18,17.16,17.18,33500.0,13.1993,13.2147,13.1993,13.2147,33500.0
2007-09-13 11:25:00,17.18,17.18,17.17,17.18,42500.0,13.2147,13.2147,13.207,13.2147,42500.0
2007-09-13 11:30:00,17.17,17.18,17.16,17.16,79500.0,13.207,13.2147,13.1993,13.1993,79500.0
2007-09-13 11:35:00,17.16,17.16,17.15,17.15,4500.0,13.1993,13.1993,13.1916,13.1916,4500.0
2007-09-13 11:40:00,17.14,17.14,17.14,17.14,500.0,13.1839,13.1839,13.1839,13.1839,500.0
2007-09-13 11:45:00,17.14,17.15,17.14,17.14,38500.0,13.1839,13.1916,13.1839,13.1839,38500.0
2007-09-13 11:50:00,17.14,17.14,17.13,17.14,25500.0,13.1839,13.1839,13.1762,13.1839,25500.0
2007-09-13 11:55:00,17.14,17.16,17.14,17.16,12500.0,13.1839,13.1993,13.1839,13.1993,12500.0
2007-09-13 12:00:00,17.16,17.17,17.16,17.16,46500.0,13.1993,13.207,13.1993,13.1993,46500.0
2007-09-13 12:05:00,17.16,17.16,17.15,17.15,4000.0,13.1993,13.1993,13.1916,13.1916,4000.0
2007-09-13 12:10:00,17.15,17.15,17.14,17.15,62000.0,13.1916,13.1916,13.1839,13.1916,62000.0
2007-09-13 12:15:00,17.16,17.16,17.16,17.16,1500.0,13.1993,13.1993,13.1993,13.1993,1500.0
2007-09-13 12:20:00,17.17,17.19,17.17,17.18,26500.0,13.207,13.2224,13.207,13.2147,26500.0
2007-09-13 12:25:00,17.18,17.18,17.18,17.18,6000.0,13.2147,13.2147,13.2147,13.2147,6000.0
2007-09-13 12:30:00,17.18,17.18,17.17,17.17,43500.0,13.2147,13.2147,13.207,13.207,43500.0
2007-09-13 12:35:00,17.17,17.17,17.17,17.17,2000.0,13.207,13.207,13.207,13.207,2000.0
2007-09-13 12:40:00,17.17,17.18,17.17,17.18,37500.0,13.207,13.2147,13.207,13.2147,37500.0
2007-09-13 12:45:00,17.17,17.17,17.17,17.17,13500.0,13.207,13.207,13.207,13.207,13500.0
2007-09-13 12:50:00,17.16,17.16,17.16,17.16,1000.0,13.1993,13.1993,13.1993,13.1993,1000.0
2007-09-13 12:55:00,17.16,17.17,17.16,17.17,2500.0,13.1993,13.207,13.1993,13.207,2500.0
2007-09-13 13:00:00,17.18,17.2,17.18,17.2,105000.0,13.2147,13.2301,13.2147,13.2301,105000.0
2007-09-13 13:05:00,17.19,17.21,17.19,17.2,78500.0,13.2224,13.2378,13.2224,13.2301,78500.0
2007-09-13 13:10:00,17.2,17.21,17.2,17.21,19000.0,13.2301,13.2378,13.2301,13.2378,19000.0
2007-09-13 13:15:00,17.21,17.22,17.21,17.22,69500.0,13.2378,13.2455,13.2378,13.2455,69500.0
2007-09-13 13:20:00,17.23,17.25,17.23,17.25,90500.0,13.2532,13.2685,13.2532,13.2685,90500.0
2007-09-13 13:25:00,17.26,17.26,17.24,17.24,40000.0,13.2762,13.2762,13.2608,13.2608,40000.0
2007-09-13 13:30:00,17.24,17.24,17.24,17.24,17500.0,13.2608,13.2608,13.2608,13.2608,17500.0
2007-09-13 13:35:00,17.24,17.24,17.24,17.24,29500.0,13.2608,13.2608,13.2608,13.2608,29500.0
2007-09-13 13:40:00,17.24,17.24,17.24,17.24,14000.0,13.2608,13.2608,13.2608,13.2608,14000.0
2007-09-13 13:45:00,17.25,17.25,17.25,17.25,2500.0,13.2685,13.2685,13.2685,13.2685,2500.0
2007-09-13 13:50:00,17.25,17.25,17.24,17.24,10500.0,13.2685,13.2685,13.2608,13.2608,10500.0
2007-09-13 13:55:00,17.24,17.24,17.23,17.23,41500.0,13.2608,13.2608,13.2532,13.2532,41500.0
2007-09-13 14:00:00,17.23,17.23,17.23,17.23,500.0,13.2532,13.2532,13.2532,13.2532,500.0
2007-09-13 14:05:00,17.22,17.23,17.22,17.23,3500.0,13.2455,13.2532,13.2455,13.2532,3500.0
2007-09-13 14:10:00,17.23,17.24,17.23,17.23,27500.0,13.2532,13.2608,13.2532,13.2532,27500.0
2007-09-13 14:15:00,17.22,17.22,17.2,17.2,7500.0,13.2455,13.2455,13.2301,13.2301,7500.0
2007-09-13 14:20:00,17.2,17.21,17.2,17.21,21000.0,13.2301,13.2378,13.2301,13.2378,21000.0
2007-09-13 14:25:00,17.21,17.21,17.19,17.19,13000.0,13.2378,13.2378,13.2224,13.2224,13000.0
2007-09-13 14:30:00,17.19,17.21,17.19,17.2,13000.0,13.2224,13.2378,13.2224,13.2301,13000.0
2007-09-13 14:35:00,17.2,17.21,17.2,17.21,28500.0,13.2301,13.2378,13.2301,13.2378,28500.0
2007-09-13 14:40:00,17.21,17.22,17.21,17.22,25000.0,13.2378,13.2455,13.2378,13.2455,25000.0
2007-09-13 14:45:00,17.22,17.23,17.21,17.21,52000.0,13.2455,13.2532,13.2378,13.2378,52000.0
2007-09-13 14:50:00,17.22,17.22,17.21,17.22,5000.0,13.2455,13.2455,13.2378,13.2455,5000.0
2007-09-13 14:55:00,17.21,17.22,17.19,17.21,62000.0,13.2378,13.2455,13.2224,13.2378,62000.0
2007-09-13 15:00:00,17.21,17.24,17.21,17.23,95500.0,13.2378,13.2608,13.2378,13.2532,95500.0
2007-09-13 15:05:00,17.23,17.24,17.21,17.21,145000.0,13.2532,13.2608,13.2378,13.2378,145000.0
2007-09-13 15:10:00,17.22,17.23,17.2,17.2,123000.0,13.2455,13.2532,13.2301,13.2301,123000.0
2007-09-13 15:15:00,17.2,17.2,17.17,17.17,29000.0,13.2301,13.2301,13.207,13.207,29000.0
2007-09-13 15:20:00,17.17,17.2,17.17,17.18,198000.0,13.207,13.2301,13.207,13.2147,198000.0
2007-09-13 15:25:00,17.19,17.19,17.18,17.19,11000.0,13.2224,13.2224,13.2147,13.2224,11000.0
2007-09-13 15:30:00,17.19,17.2,17.18,17.19,47500.0,13.2224,13.2301,13.2147,13.2224,47500.0
2007-09-13 15:35:00,17.19,17.2,17.18,17.19,38000.0,13.2224,13.2301,13.2147,13.2224,38000.0
2007-09-13 15:40:00,17.2,17.2,17.16,17.17,39500.0,13.2301,13.2301,13.1993,13.207,39500.0
2007-09-13 15:45:00,17.17,17.17,17.12,17.13,103500.0,13.207,13.207,13.1685,13.1762,103500.0
2007-09-13 15:50:00,17.13,17.15,17.13,17.14,24000.0,13.1762,13.1916,13.1762,13.1839,24000.0
2007-09-13 15:55:00,17.14,17.15,17.12,17.12,36500.0,13.1839,13.1916,13.1685,13.1685,36500.0
2007-09-13 16:00:00,17.12,17.12,17.12,17.12,9000.0,13.1685,13.1685,13.1685,13.1685,9000.0
2007-09-13 16:05:00,17.13,17.13,17.13,17.13,1000.0,13.1762,13.1762,13.1762,13.1762,1000.0
2007-09-13 16:10:00,17.13,17.13,17.13,17.13,25000.0,13.1762,13.1762,13.1762,13.1762,25000.0
2007-09-14 09:30:00,17.02,17.02,17.02,17.02,2500.0,13.0916,13.0916,13.0916,13.0916,2500.0
2007-09-14 09:35:00,16.98,17.05,16.98,17.04,157500.0,13.0609,13.1147,13.0609,13.107,157500.0
2007-09-14 09:40:00,17.03,17.05,17.03,17.05,64000.0,13.0993,13.1147,13.0993,13.1147,64000.0
2007-09-14 09:45:00,17.05,17.05,17.04,17.04,62500.0,13.1147,13.1147,13.107,13.107,62500.0
2007-09-14 09:50:00,17.05,17.09,17.05,17.09,140000.0,13.1147,13.1455,13.1147,13.1455,140000.0
2007-09-14 09:55:00,17.09,17.09,17.09,17.09,1000.0,13.1455,13.1455,13.1455,13.1455,1000.0
2007-09-14 10:00:00,17.07,17.11,17.07,17.09,171500.0,13.1301,13.1609,13.1301,13.1455,171500.0
2007-09-14 10:05:00,17.1,17.13,17.1,17.12,37000.0,13.1532,13.1762,13.1532,13.1685,37000.0
2007-09-14 10:10:00,17.12,17.12,17.1,17.11,75500.0,13.1685,13.1685,13.1532,13.1609,75500.0
2007-09-14 10:15:00,17.11,17.14,17.11,17.13,22500.0,13.1609,13.1839,13.1609,13.1762,22500.0
2007-09-14 10:20:00,17.13,17.14,17.11,17.11,114000.0,13.1762,13.1839,13.1609,13.1609,114000.0
2007-09-14 10:25:00,17.12,17.12,17.11,17.11,19000.0,13.1685,13.1685,13.1609,13.1609,19000.0
2007-09-14 10:30:00,17.12,17.13,17.12,17.12,49000.0,13.1685,13.1762,13.1685,13.1685,49000.0
2007-09-14 10:35:00,17.13,17.14,17.13,17.13,17000.0,13.1762,13.1839,13.1762,13.1762,17000.0
2007-09-14 10:40:00,17.12,17.15,17.12,17.14,54000.0,13.1685,13.1916,13.1685,13.1839,54000.0
2007-09-14 10:45:00,17.14,17.17,17.13,17.16,21000.0,13.1839,13.207,13.1762,13.1993,21000.0
2007-09-14 10:50:00,17.16,17.16,17.14,17.14,20500.0,13.1993,13.1993,13.1839,13.1839,20500.0
2007-09-14 10:55:00,17.14,17.14,17.13,17.13,20500.0,13.1839,13.1839,13.1762,13.1762,20500.0
2007-09-14 11:00:00,17.13,17.15,17.13,17.14,6000.0,13.1762,13.1916,13.1762,13.1839,6000.0
2007-09-14 11:05:00,17.14,17.14,17.12,17.12,13000.0,13.1839,13.1839,13.1685,13.1685,13000.0
2007-09-14 11:10:00,17.11,17.11,17.1,17.11,66000.0,13.1609,13.1609,13.1532,13.1609,66000.0
2007-09-14 11:15:00,17.12,17.12,17.12,17.12,500.0,13.1685,13.1685,13.1685,13.1685,500.0
2007-09-14 11:20:00,17.12,17.12,17.1,17.11,69000.0,13.1685,13.1685,13.1532,13.1609,69000.0
2007-09-14 11:25:00,17.1,17.13,17.1,17.13,60000.0,13.1532,13.1762,13.1532,13.1762,60000.0
2007-09-14 11:30:00,17.13,17.14,17.13,17.13,22500.0,13.1762,13.1839,13.1762,13.1762,22500.0
2007-09-14 11:35:00,17.13,17.14,17.13,17.13,12500.0,13.1762,13.1839,13.1762,13.1762,12500.0
2007-09-14 11:40:00,17.13,17.16,17.13,17.16,43500.0,13.1762,13.1993,13.1762,13.1993,43500.0
2007-09-14 11:45:00,17.17,17.17,17.16,17.16,10000.0,13.207,13.207,13.1993,13.1993,10000.0
2007-09-14 11:50:00,17.16,17.18,17.16,17.18,39000.0,13.1993,13.2147,13.1993,13.2147,39000.0
2007-09-14 11:55:00,17.19,17.2,17.18,17.18,18500.0,13.2224,13.2301,13.2147,13.2147,18500.0
2007-09-14 12:00:00,17.19,17.21,17.19,17.19,55500.0,13.2224,13.2378,13.2224,13.2224,55500.0
2007-09-14 12:05:00,17.19,17.2,17.18,17.19,12500.0,13.2224,13.2301,13.2147,13.2224,12500.0
2007-09-14 12:10:00,17.2,17.2,17.17,17.18,55000.0,13.2301,13.2301,13.207,13.2147,55000.0
2007-09-14 12:15:00,17.18,17.18,17.17,17.17,40000.0,13.2147,13.2147,13.207,13.207,40000.0
2007-09-14 12:20:00,17.17,17.18,17.17,17.18,7000.0,13.207,13.2147,13.207,13.2147,7000.0
2007-09-14 12:25:00,17.17,17.18,17.17,17.17,16000.0,13.207,13.2147,13.207,13.207,16000.0
2007-09-14 12:30:00,17.18,17.18,17.17,17.17,30000.0,13.2147,13.2147,13.207,13.207,30000.0
2007-09-14 12:35:00,17.17,17.17,17.17,17.17,8500.0,13.207,13.207,13.207,13.207,8500.0
2007-09-14 12:40:00,17.18,17.18,17.18,17.18,4000.0,13.2147,13.2147,13.2147,13.2147,4000.0
2007-09-14 12:45:00,17.19,17.19,17.16,17.16,42000.0,13.2224,13.2224,13.1993,13.1993,42000.0
2007-09-14 12:50:00,17.16,17.18,17.16,17.18,60500.0,13.1993,13.2147,13.1993,13.2147,60500.0
2007-09-14 12:55:00,17.17,17.17,17.16,17.17,59500.0,13.207,13.207,13.1993,13.207,59500.0
2007-09-14 13:00:00,17.16,17.17,17.16,17.17,80500.0,13.1993,13.207,13.1993,13.207,80500.0
2007-09-14 13:05:00,17.16,17.19,17.15,17.16,113000.0,13.1993,13.2224,13.1916,13.1993,113000.0
2007-09-14 13:10:00,17.16,17.18,17.15,17.18,59000.0,13.1993,13.2147,13.1916,13.2147,59000.0
2007-09-14 13:15:00,17.18,17.18,17.18,17.18,24500.0,13.2147,13.2147,13.2147,13.2147,24500.0
2007-09-14 13:20:00,17.18,17.19,17.18,17.18,23000.0,13.2147,13.2224,13.2147,13.2147,23000.0
2007-09-14 13:25:00,17.18,17.2,17.18,17.2,11500.0,13.2147,13.2301,13.2147,13.2301,11500.0
2007-09-14 13:30:00,17.2,17.2,17.18,17.19,29500.0,13.2301,13.2301,13.2147,13.2224,29500.0
2007-09-14 13:35:00,17.18,17.18,17.16,17.17,54500.0,13.2147,13.2147,13.1993,13.207,54500.0
2007-09-14 13:40:00,17.16,17.17,17.16,17.17,3500.0,13.1993,13.207,13.1993,13.207,3500.0
2007-09-14 13:45:00,17.17,17.19,17.17,17.19,6500.0,13.207,13.2224,13.207,13.2224,6500.0
2007-09-14 13:50:00,17.19,17.2,17.19,17.19,10000.0,13.2224,13.2301,13.2224,13.2224,10000.0
2007-09-14 13:55:00,17.19,17.2,17.19,17.2,38500.0,13.2224,13.2301,13.2224,13.2301,38500.0
2007-09-14 14:00:00,17.2,17.2,17.2,17.2,68500.0,13.2301,13.2301,13.2301,13.2301,68500.0
2007-09-14 14:05:00,17.2,17.2,17.17,17.17,22000.0,13.2301,13.2301,13.207,13.207,22000.0
2007-09-14 14:10:00,17.18,17.18,17.18,17.18,3000.0,13.2147,13.2147,13.2147,13.2147,3000.0
2007-09-14 14:15:00,17.18,17.19,17.17,17.19,25000.0,13.2147,13.2224,13.207,13.2224,25000.0
2007-09-14 14:20:00,17.19,17.19,17.18,17.18,31000.0,13.2224,13.2224,13.2147,13.2147,31000.0
2007-09-14 14:25:00,17.18,17.19,17.18,17.18,65000.0,13.2147,13.2224,13.2147,13.2147,65000.0
2007-09-14 14:30:00,17.18,17.19,17.18,17.19,7000.0,13.2147,13.2224,13.2147,13.2224,7000.0
2007-09-14 14:35:00,17.19,17.2,17.18,17.18,44500.0,13.2224,13.2301,13.2147,13.2147,44500.0
2007-09-14 14:40:00,17.19,17.19,17.17,17.17,34000.0,13.2224,13.2224,13.207,13.207,34000.0
2007-09-14 14:45:00,17.17,17.17,17.17,17.17,11500.0,13.207,13.207,13.207,13.207,11500.0
2007-09-14 14:50:00,17.16,17.17,17.15,17.15,11500.0,13.1993,13.207,13.1916,13.1916,11500.0
2007-09-14 14:55:00,17.15,17.16,17.14,17.16,126000.0,13.1916,13.1993,13.1839,13.1993,126000.0
2007-09-14 15:00:00,17.16,17.18,17.16,17.18,18000.0,13.1993,13.2147,13.1993,13.2147,18000.0
2007-09-14 15:05:00,17.18,17.18,17.16,17.17,37500.0,13.2147,13.2147,13.1993,13.207,37500.0
2007-09-14 15:10:00,17.17,17.17,17.15,17.16,30500.0,13.207,13.207,13.1916,13.1993,30500.0
2007-09-14 15:15:00,17.16,17.18,17.16,17.18,32500.0,13.1993,13.2147,13.1993,13.2147,32500.0
2007-09-14 15:20:00,17.17,17.19,17.17,17.19,33500.0,13.207,13.2224,13.207,13.2224,33500.0
2007-09-14 15:25:00,17.19,17.19,17.18,17.18,23500.0,13.2224,13.2224,13.2147,13.2147,23500.0
2007-09-14 15:30:00,17.18,17.18,17.17,17.18,53500.0,13.2147,13.2147,13.207,13.2147,53500.0
2007-09-14 15:35:00,17.18,17.2,17.18,17.2,31000.0,13.2147,13.2301,13.2147,13.2301,31000.0
2007-09-14 15:40:00,17.19,17.21,17.19,17.2,14000.0,13.2224,13.2378,13.2224,13.2301,14000.0
2007-09-14 15:45:00,17.21,17.22,17.2,17.2,16000.0,13.2378,13.2455,13.2301,13.2301,16000.0
2007-09-14 15:50:00,17.21,17.22,17.2,17.21,27000.0,13.2378,13.2455,13.2301,13.2378,27000.0
2007-09-14 15:55:00,17.21,17.21,17.18,17.18,30500.0,13.2378,13.2378,13.2147,13.2147,30500.0
2007-09-14 16:00:00,17.19,17.2,17.19,17.2,26000.0,13.2224,13.2301,13.2224,13.2301,26000.0
2007-09-14 16:05:00,17.2,17.2,17.2,17.2,0.0,13.2301,13.2301,13.2301,13.2301,0.0
2007-09-14 16:10:00,17.2,17.2,17.2,17.2,0.0,13.2301,13.2301,13.2301,13.2301,0.0
2007-09-17 09:30:00,17.15,17.19,17.15,17.18,51000.0,13.1916,13.2224,13.1916,13.2147,51000.0
2007-09-17 09:35:00,17.18,17.19,17.17,17.17,42500.0,13.2147,13.2224,13.207,13.207,42500.0
2007-09-17 09:40:00,17.15,17.16,17.15,17.15,23500.0,13.1916,13.1993,13.1916,13.1916,23500.0
2007-09-17 09:45:00,17.14,17.15,17.13,17.15,13000.0,13.1839,13.1916,13.1762,13.1916,13000.0
2007-09-17 09:50:00,17.15,17.15,17.13,17.13,89500.0,13.1916,13.1916,13.1762,13.1762,89500.0
2007-09-17 09:55:00,17.13,17.14,17.12,17.14,15500.0,13.1762,13.1839,13.1685,13.1839,15500.0
2007-09-17 10:00:00,17.14,17.15,17.14,17.14,17500.0,13.1839,13.1916,13.1839,13.1839,17500.0
2007-09-17 10:05:00,17.14,17.15,17.11,17.11,21500.0,13.1839,13.1916,13.1609,13.1609,21500.0
2007-09-17 10:10:00,17.11,17.13,17.11,17.13,75000.0,13.1609,13.1762,13.1609,13.1762,75000.0
2007-09-17 10:15:00,17.14,17.16,17.14,17.15,79000.0,13.1839,13.1993,13.1839,13.1916,79000.0
2007-09-17 10:20:00,17.16,17.16,17.14,17.15,85000.0,13.1993,13.1993,13.1839,13.1916,85000.0
2007-09-17 10:25:00,17.14,17.14,17.11,17.12,56000.0,13.1839,13.1839,13.1609,13.1685,56000.0
2007-09-17 10:30:00,17.11,17.11,17.09,17.09,109000.0,13.1609,13.1609,13.1455,13.1455,109000.0
2007-09-17 10:35:00,17.08,17.1,17.08,17.09,59000.0,13.1378,13.1532,13.1378,13.1455,59000.0
2007-09-17 10:40:00,17.1,17.1,17.08,17.1,28500.0,13.1532,13.1532,13.1378,13.1532,28500.0
2007-09-17 10:45:00,17.1,17.11,17.09,17.09,65500.0,13.1532,13.1609,13.1455,13.1455,65500.0
2007-09-17 10:50:00,17.09,17.09,17.06,17.07,52000.0,13.1455,13.1455,13.1224,13.1301,52000.0
2007-09-17 10:55:00,17.08,17.1,17.08,17.09,26500.0,13.1378,13.1532,13.1378,13.1455,26500.0
2007-09-17 11:00:00,17.09,17.1,17.09,17.1,27000.0,13.1455,13.1532,13.1455,13.1532,27000.0
2007-09-17 11:05:00,17.11,17.11,17.1,17.1,9500.0,13.1609,13.1609,13.1532,13.1532,9500.0
2007-09-17 11:10:00,17.11,17.11,17.09,17.09,10000.0,13.1609,13.1609,13.1455,13.1455,10000.0
2007-09-17 11:15:00,17.09,17.1,17.09,17.09,16500.0,13.1455,13.1532,13.1455,13.1455,16500.0
2007-09-17 11:20:00,17.09,17.1,17.09,17.09,39000.0,13.1455,13.1532,13.1455,13.1455,39000.0
2007-09-17 11:25:00,17.1,17.1,17.09,17.09,33500.0,13.1532,13.1532,13.1455,13.1455,33500.0
2007-09-17 11:30:00,17.09,17.09,17.08,17.08,100000.0,13.1455,13.1455,13.1378,13.1378,100000.0
2007-09-17 11:35:00,17.08,17.09,17.08,17.08,9500.0,13.1378,13.1455,13.1378,13.1378,9500.0
2007-09-17 11:40:00,17.09,17.09,17.08,17.09,47000.0,13.1455,13.1455,13.1378,13.1455,47000.0
2007-09-17 11:45:00,17.09,17.09,17.09,17.09,10500.0,13.1455,13.1455,13.1455,13.1455,10500.0
2007-09-17 11:50:00,17.08,17.09,17.07,17.08,79000.0,13.1378,13.1455,13.1301,13.1378,79000.0
2007-09-17 11:55:00,17.08,17.08,17.07,17.07,75500.0,13.1378,13.1378,13.1301,13.1301,75500.0
2007-09-17 12:00:00,17.08,17.08,17.08,17.08,7500.0,13.1378,13.1378,13.1378,13.1378,7500.0
2007-09-17 12:05:00,17.08,17.08,17.06,17.06,75500.0,13.1378,13.1378,13.1224,13.1224,75500.0
2007-09-17 12:10:00,17.07,17.07,17.07,17.07,7500.0,13.1301,13.1301,13.1301,13.1301,7500.0
2007-09-17 12:15:00,17.07,17.07,17.07,17.07,8000.0,13.1301,13.1301,13.1301,13.1301,8000.0
2007-09-17 12:20:00,17.07,17.08,17.07,17.07,18500.0,13.1301,13.1378,13.1301,13.1301,18500.0
2007-09-17 12:25:00,17.08,17.09,17.08,17.09,7500.0,13.1378,13.1455,13.1378,13.1455,7500.0
2007-09-17 12:30:00,17.09,17.1,17.09,17.09,4500.0,13.1455,13.1532,13.1455,13.1455,4500.0
2007-09-17 12:35:00,17.1,17.11,17.1,17.11,16500.0,13.1532,13.1609,13.1532,13.1609,16500.0
2007-09-17 12:40:00,17.11,17.11,17.1,17.11,22000.0,13.1609,13.1609,13.1532,13.1609,22000.0
2007-09-17 12:45:00,17.1,17.12,17.1,17.12,34500.0,13.1532,13.1685,13.1532,13.1685,34500.0
2007-09-17 12:50:00,17.11,17.11,17.1,17.11,7000.0,13.1609,13.1609,13.1532,13.1609,7000.0
2007-09-17 12:55:00,17.11,17.13,17.11,17.13,41500.0,13.1609,13.1762,13.1609,13.1762,41500.0
2007-09-17 13:00:00,17.13,17.13,17.11,17.12,33000.0,13.1762,13.1762,13.1609,13.1685,33000.0
2007-09-17 13:05:00,17.13,17.13,17.12,17.12,30500.0,13.1762,13.1762,13.1685,13.1685,30500.0
2007-09-17 13:10:00,17.13,17.13,17.13,17.13,8500.0,13.1762,13.1762,13.1762,13.1762,8500.0
2007-09-17 13:15:00,17.13,17.14,17.13,17.13,25500.0,13.1762,13.1839,13.1762,13.1762,25500.0
2007-09-17 13:20:00,17.13,17.13,17.12,17.12,7000.0,13.1762,13.1762,13.1685,13.1685,7000.0
2007-09-17 13:25:00,17.11,17.12,17.11,17.12,5500.0,13.1609,13.1685,13.1609,13.1685,5500.0
2007-09-17 13:30:00,17.11,17.11,17.1,17.1,6500.0,13.1609,13.1609,13.1532,13.1532,6500.0
2007-09-17 13:35:00,17.09,17.1,17.09,17.09,7000.0,13.1455,13.1532,13.1455,13.1455,7000.0
2007-09-17 13:40:00,17.1,17.11,17.09,17.11,24000.0,13.1532,13.1609,13.1455,13.1609,24000.0
2007-09-17 13:45:00,17.11,17.11,17.1,17.11,18000.0,13.1609,13.1609,13.1532,13.1609,18000.0
2007-09-17 13:50:00,17.11,17.11,17.1,17.1,26500.0,13.1609,13.1609,13.1532,13.1532,26500.0
2007-09-17 13:55:00,17.1,17.1,17.08,17.08,26500.0,13.1532,13.1532,13.1378,13.1378,26500.0
2007-09-17 14:00:00,17.08,17.1,17.08,17.1,31500.0,13.1378,13.1532,13.1378,13.1532,31500.0
2007-09-17 14:05:00,17.1,17.1,17.09,17.09,7500.0,13.1532,13.1532,13.1455,13.1455,7500.0
2007-09-17 14:10:00,17.09,17.1,17.09,17.09,25500.0,13.1455,13.1532,13.1455,13.1455,25500.0
2007-09-17 14:15:00,17.1,17.1,17.09,17.09,15000.0,13.1532,13.1532,13.1455,13.1455,15000.0
2007-09-17 14:20:00,17.09,17.09,17.08,17.09,41000.0,13.1455,13.1455,13.1378,13.1455,41000.0
2007-09-17 14:25:00,17.09,17.11,17.09,17.1,24000.0,13.1455,13.1609,13.1455,13.1532,24000.0
2007-09-17 14:30:00,17.11,17.12,17.11,17.12,33500.0,13.1609,13.1685,13.1609,13.1685,33500.0
2007-09-17 14:35:00,17.12,17.12,17.11,17.11,8000.0,13.1685,13.1685,13.1609,13.1609,8000.0
2007-09-17 14:40:00,17.12,17.12,17.11,17.11,9000.0,13.1685,13.1685,13.1609,13.1609,9000.0
2007-09-17 14:45:00,17.11,17.12,17.1,17.1,20500.0,13.1609,13.1685,13.1532,13.1532,20500.0
2007-09-17 14:50:00,17.09,17.1,17.09,17.1,9000.0,13.1455,13.1532,13.1455,13.1532,9000.0
2007-09-17 14:55:00,17.09,17.11,17.09,17.11,22500.0,13.1455,13.1609,13.1455,13.1609,22500.0
2007-09-17 15:00:00,17.09,17.1,17.09,17.09,10000.0,13.1455,13.1532,13.1455,13.1455,10000.0
2007-09-17 15:05:00,17.09,17.11,17.09,17.11,8000.0,13.1455,13.1609,13.1455,13.1609,8000.0
2007-09-17 15:10:00,17.12,17.15,17.12,17.15,34000.0,13.1685,13.1916,13.1685,13.1916,34000.0
2007-09-17 15:15:00,17.15,17.16,17.14,17.16,92000.0,13.1916,13.1993,13.1839,13.1993,92000.0
2007-09-17 15:20:00,17.16,17.16,17.15,17.15,23500.0,13.1993,13.1993,13.1916,13.1916,23500.0
2007-09-17 15:25:00,17.15,17.15,17.13,17.14,17000.0,13.1916,13.1916,13.1762,13.1839,17000.0
2007-09-17 15:30:00,17.13,17.13,17.12,17.13,22000.0,13.1762,13.1762,13.1685,13.1762,22000.0
2007-09-17 15:35:00,17.12,17.12,17.1,17.11,33500.0,13.1685,13.1685,13.1532,13.1609,33500.0
2007-09-17 15:40:00,17.11,17.11,17.1,17.1,22500.0,13.1609,13.1609,13.1532,13.1532,22500.0
2007-09-17 15:45:00,17.11,17.11,17.1,17.11,31000.0,13.1609,13.1609,13.1532,13.1609,31000.0
2007-09-17 15:50:00,17.11,17.11,17.09,17.11,58500.0,13.1609,13.1609,13.1455,13.1609,58500.0
2007-09-17 15:55:00,17.1,17.1,17.07,17.07,24000.0,13.1532,13.1532,13.1301,13.1301,24000.0
2007-09-17 16:00:00,17.08,17.12,17.08,17.12,72000.0,13.1378,13.1685,13.1378,13.1685,72000.0
2007-09-17 16:05:00,17.12,17.12,17.12,17.12,0.0,13.1685,13.1685,13.1685,13.1685,0.0
2007-09-17 16:10:00,17.12,17.12,17.12,17.12,0.0,13.1685,13.1685,13.1685,13.1685,0.0
2007-09-18 09:30:00,17.17,17.2,17.17,17.19,146500.0,13.207,13.2301,13.207,13.2224,146500.0
2007-09-18 09:35:00,17.18,17.2,17.15,17.15,115000.0,13.2147,13.2301,13.1916,13.1916,115000.0
2007-09-18 09:40:00,17.15,17.15,17.14,17.14,7500.0,13.1916,13.1916,13.1839,13.1839,7500.0
2007-09-18 09:45:00,17.13,17.14,17.12,17.12,8000.0,13.1762,13.1839,13.1685,13.1685,8000.0
2007-09-18 09:50:00,17.12,17.12,17.09,17.1,180500.0,13.1685,13.1685,13.1455,13.1532,180500.0
2007-09-18 09:55:00,17.11,17.12,17.1,17.12,127000.0,13.1609,13.1685,13.1532,13.1685,127000.0
2007-09-18 10:00:00,17.11,17.13,17.11,17.13,40500.0,13.1609,13.1762,13.1609,13.1762,40500.0
2007-09-18 10:05:00,17.12,17.13,17.12,17.13,94000.0,13.1685,13.1762,13.1685,13.1762,94000.0
2007-09-18 10:10:00,17.14,17.15,17.14,17.15,132500.0,13.1839,13.1916,13.1839,13.1916,132500.0
2007-09-18 10:15:00,17.15,17.15,17.14,17.15,6500.0,13.1916,13.1916,13.1839,13.1916,6500.0
2007-09-18 10:20:00,17.14,17.15,17.14,17.15,90500.0,13.1839,13.1916,13.1839,13.1916,90500.0
2007-09-18 10:25:00,17.14,17.16,17.14,17.16,18000.0,13.1839,13.1993,13.1839,13.1993,18000.0
2007-09-18 10:30:00,17.16,17.17,17.16,17.17,16500.0,13.1993,13.207,13.1993,13.207,16500.0
2007-09-18 10:35:00,17.17,17.17,17.15,17.15,13500.0,13.207,13.207,13.1916,13.1916,13500.0
2007-09-18 10:40:00,17.15,17.16,17.15,17.16,16000.0,13.1916,13.1993,13.1916,13.1993,16000.0
2007-09-18 10:45:00,17.16,17.16,17.16,17.16,6000.0,13.1993,13.1993,13.1993,13.1993,6000.0
2007-09-18 10:50:00,17.16,17.17,17.15,17.16,22500.0,13.1993,13.207,13.1916,13.1993,22500.0
2007-09-18 10:55:00,17.17,17.18,17.16,17.18,42500.0,13.207,13.2147,13.1993,13.2147,42500.0
2007-09-18 11:00:00,17.18,17.2,17.16,17.2,72500.0,13.2147,13.2301,13.1993,13.2301,72500.0
2007-09-18 11:05:00,17.2,17.22,17.2,17.22,14500.0,13.2301,13.2455,13.2301,13.2455,14500.0
2007-09-18 11:10:00,17.22,17.24,17.22,17.24,15500.0,13.2455,13.2608,13.2455,13.2608,15500.0
2007-09-18 11:15:00,17.24,17.25,17.24,17.25,24000.0,13.2608,13.2685,13.2608,13.2685,24000.0
2007-09-18 11:20:00,17.24,17.24,17.23,17.23,3500.0,13.2608,13.2608,13.2532,13.2532,3500.0
2007-09-18 11:25:00,17.23,17.24,17.21,17.21,17500.0,13.2532,13.2608,13.2378,13.2378,17500.0
2007-09-18 11:30:00,17.21,17.22,17.21,17.21,19500.0,13.2378,13.2455,13.2378,13.2378,19500.0
2007-09-18 11:35:00,17.21,17.22,17.21,17.22,27500.0,13.2378,13.2455,13.2378,13.2455,27500.0
2007-09-18 11:40:00,17.21,17.21,17.21,17.21,14500.0,13.2378,13.2378,13.2378,13.2378,14500.0
2007-09-18 11:45:00,17.21,17.22,17.21,17.22,3000.0,13.2378,13.2455,13.2378,13.2455,3000.0
2007-09-18 11:50:00,17.22,17.22,17.22,17.22,2000.0,13.2455,13.2455,13.2455,13.2455,2000.0
2007-09-18 11:55:00,17.23,17.23,17.22,17.22,20500.0,13.2532,13.2532,13.2455,13.2455,20500.0
2007-09-18 12:00:00,17.22,17.23,17.22,17.22,9000.0,13.2455,13.2532,13.2455,13.2455,9000.0
2007-09-18 12:05:00,17.22,17.22,17.2,17.2,29500.0,13.2455,13.2455,13.2301,13.2301,29500.0
2007-09-18 12:10:00,17.19,17.2,17.19,17.19,26500.0,13.2224,13.2301,13.2224,13.2224,26500.0
2007-09-18 12:15:00,17.19,17.19,17.19,17.19,16000.0,13.2224,13.2224,13.2224,13.2224,16000.0
2007-09-18 12:20:00,17.2,17.2,17.19,17.2,12000.0,13.2301,13.2301,13.2224,13.2301,12000.0
2007-09-18 12:25:00,17.19,17.2,17.19,17.19,11500.0,13.2224,13.2301,13.2224,13.2224,11500.0
2007-09-18 12:30:00,17.2,17.21,17.19,17.21,11500.0,13.2301,13.2378,13.2224,13.2378,11500.0
2007-09-18 12:35:00,17.21,17.22,17.21,17.21,13000.0,13.2378,13.2455,13.2378,13.2378,13000.0
2007-09-18 12:40:00,17.21,17.21,17.21,17.21,2000.0,13.2378,13.2378,13.2378,13.2378,2000.0
2007-09-18 12:45:00,17.21,17.21,17.2,17.21,6000.0,13.2378,13.2378,13.2301,13.2378,6000.0
2007-09-18 12:50:00,17.21,17.21,17.21,17.21,8500.0,13.2378,13.2378,13.2378,13.2378,8500.0
2007-09-18 12:55:00,17.21,17.21,17.2,17.2,18000.0,13.2378,13.2378,13.2301,13.2301,18000.0
2007-09-18 13:00:00,17.2,17.21,17.2,17.2,6000.0,13.2301,13.2378,13.2301,13.2301,6000.0
2007-09-18 13:05:00,17.19,17.19,17.17,17.17,68000.0,13.2224,13.2224,13.207,13.207,68000.0
2007-09-18 13:10:00,17.17,17.18,17.17,17.18,13500.0,13.207,13.2147,13.207,13.2147,13500.0
2007-09-18 13:15:00,17.18,17.19,17.18,17.19,36500.0,13.2147,13.2224,13.2147,13.2224,36500.0
2007-09-18 13:20:00,17.19,17.19,17.19,17.19,6500.0,13.2224,13.2224,13.2224,13.2224,6500.0
2007-09-18 13:25:00,17.19,17.19,17.18,17.18,4500.0,13.2224,13.2224,13.2147,13.2147,4500.0
2007-09-18 13:30:00,17.19,17.2,17.19,17.2,10500.0,13.2224,13.2301,13.2224,13.2301,10500.0
2007-09-18 13:35:00,17.19,17.2,17.19,17.2,11000.0,13.2224,13.2301,13.2224,13.2301,11000.0
2007-09-18 13:40:00,17.2,17.2,17.19,17.19,2500.0,13.2301,13.2301,13.2224,13.2224,2500.0
2007-09-18 13:45:00,17.19,17.2,17.19,17.19,27000.0,13.2224,13.2301,13.2224,13.2224,27000.0
2007-09-18 13:50:00,17.19,17.19,17.19,17.19,11000.0,13.2224,13.2224,13.2224,13.2224,11000.0
2007-09-18 13:55:00,17.2,17.2,17.2,17.2,2000.0,13.2301,13.2301,13.2301,13.2301,2000.0
2007-09-18 14:00:00,17.2,17.21,17.19,17.19,19000.0,13.2301,13.2378,13.2224,13.2224,19000.0
2007-09-18 14:05:00,17.19,17.19,17.17,17.17,14500.0,13.2224,13.2224,13.207,13.207,14500.0
2007-09-18 14:10:00,17.18,17.19,17.12,17.16,332000.0,13.2147,13.2224,13.1685,13.1993,332000.0
2007-09-18 14:15:00,17.16,17.39,17.16,17.37,1597000.0,13.1993,13.3762,13.1993,13.3608,1597000.0
2007-09-18 14:20:00,17.38,17.38,17.33,17.37,235500.0,13.3685,13.3685,13.3301,13.3608,235500.0
2007-09-18 14:25:00,17.38,17.4,17.35,17.38,203000.0,13.3685,13.3839,13.3455,13.3685,203000.0
2007-09-18 14:30:00,17.38,17.43,17.38,17.43,39500.0,13.3685,13.407,13.3685,13.407,39500.0
2007-09-18 14:35:00,17.45,17.51,17.45,17.51,82500.0,13.4224,13.4685,13.4224,13.4685,82500.0
2007-09-18 14:40:00,17.51,17.53,17.49,17.51,119500.0,13.4685,13.4839,13.4531,13.4685,119500.0
2007-09-18 14:45:00,17.51,17.53,17.48,17.49,77000.0,13.4685,13.4839,13.4455,13.4531,77000.0
2007-09-18 14:50:00,17.49,17.5,17.47,17.47,76500.0,13.4531,13.4608,13.4378,13.4378,76500.0
2007-09-18 14:55:00,17.47,17.47,17.46,17.46,47500.0,13.4378,13.4378,13.4301,13.4301,47500.0
2007-09-18 15:00:00,17.46,17.46,17.43,17.44,72000.0,13.4301,13.4301,13.407,13.4147,72000.0
2007-09-18 15:05:00,17.45,17.48,17.45,17.47,57000.0,13.4224,13.4455,13.4224,13.4378,57000.0
2007-09-18 15:10:00,17.48,17.52,17.48,17.52,60000.0,13.4455,13.4762,13.4455,13.4762,60000.0
2007-09-18 15:15:00,17.51,17.52,17.5,17.5,32500.0,13.4685,13.4762,13.4608,13.4608,32500.0
2007-09-18 15:20:00,17.51,17.52,17.5,17.52,42500.0,13.4685,13.4762,13.4608,13.4762,42500.0
2007-09-18 15:25:00,17.51,17.53,17.51,17.53,13500.0,13.4685,13.4839,13.4685,13.4839,13500.0
2007-09-18 15:30:00,17.54,17.54,17.53,17.53,55000.0,13.4916,13.4916,13.4839,13.4839,55000.0
2007-09-18 15:35:00,17.54,17.56,17.54,17.54,50500.0,13.4916,13.507,13.4916,13.4916,50500.0
2007-09-18 15:40:00,17.55,17.58,17.55,17.55,81000.0,13.4993,13.5224,13.4993,13.4993,81000.0
2007-09-18 15:45:00,17.55,17.57,17.55,17.57,38000.0,13.4993,13.5147,13.4993,13.5147,38000.0
2007-09-18 15:50:00,17.57,17.57,17.55,17.55,23500.0,13.5147,13.5147,13.4993,13.4993,23500.0
2007-09-18 15:55:00,17.55,17.59,17.54,17.58,113000.0,13.4993,13.5301,13.4916,13.5224,113000.0
2007-09-18 16:00:00,17.59,17.59,17.56,17.58,57000.0,13.5301,13.5301,13.507,13.5224,57000.0
2007-09-18 16:05:00,17.58,17.58,17.58,17.58,500.0,13.5224,13.5224,13.5224,13.5224,500.0
2007-09-18 16:10:00,17.57,17.57,17.57,17.57,500.0,13.5147,13.5147,13.5147,13.5147,500.0
2007-09-19 09:30:00,17.71,17.72,17.68,17.72,59500.0,13.6224,13.6301,13.5993,13.6301,59500.0
2007-09-19 09:35:00,17.72,17.72,17.7,17.71,109500.0,13.6301,13.6301,13.6147,13.6224,109500.0
2007-09-19 09:40:00,17.71,17.76,17.7,17.76,158000.0,13.6224,13.6608,13.6147,13.6608,158000.0
2007-09-19 09:45:00,17.77,17.81,17.77,17.8,144500.0,13.6685,13.6993,13.6685,13.6916,144500.0
2007-09-19 09:50:00,17.8,17.82,17.8,17.81,81500.0,13.6916,13.707,13.6916,13.6993,81500.0
2007-09-19 09:55:00,17.81,17.81,17.79,17.8,44500.0,13.6993,13.6993,13.6839,13.6916,44500.0
2007-09-19 10:00:00,17.8,17.8,17.78,17.78,89000.0,13.6916,13.6916,13.6762,13.6762,89000.0
2007-09-19 10:05:00,17.79,17.79,17.78,17.78,83500.0,13.6839,13.6839,13.6762,13.6762,83500.0
2007-09-19 10:10:00,17.79,17.8,17.79,17.8,32500.0,13.6839,13.6916,13.6839,13.6916,32500.0
2007-09-19 10:15:00,17.79,17.8,17.78,17.79,21500.0,13.6839,13.6916,13.6762,13.6839,21500.0
2007-09-19 10:20:00,17.78,17.8,17.78,17.8,45000.0,13.6762,13.6916,13.6762,13.6916,45000.0
2007-09-19 10:25:00,17.82,17.82,17.81,17.81,6500.0,13.707,13.707,13.6993,13.6993,6500.0
2007-09-19 10:30:00,17.8,17.81,17.79,17.8,19500.0,13.6916,13.6993,13.6839,13.6916,19500.0
2007-09-19 10:35:00,17.81,17.81,17.79,17.79,31000.0,13.6993,13.6993,13.6839,13.6839,31000.0
2007-09-19 10:40:00,17.79,17.8,17.78,17.8,9500.0,13.6839,13.6916,13.6762,13.6916,9500.0
2007-09-19 10:45:00,17.79,17.8,17.79,17.8,6500.0,13.6839,13.6916,13.6839,13.6916,6500.0
2007-09-19 10:50:00,17.8,17.82,17.8,17.82,23500.0,13.6916,13.707,13.6916,13.707,23500.0
2007-09-19 10:55:00,17.83,17.85,17.83,17.84,10000.0,13.7147,13.7301,13.7147,13.7224,10000.0
2007-09-19 11:00:00,17.85,17.85,17.83,17.84,48000.0,13.7301,13.7301,13.7147,13.7224,48000.0
2007-09-19 11:05:00,17.83,17.84,17.83,17.84,23500.0,13.7147,13.7224,13.7147,13.7224,23500.0
2007-09-19 11:10:00,17.84,17.84,17.82,17.83,32000.0,13.7224,13.7224,13.707,13.7147,32000.0
2007-09-19 11:15:00,17.84,17.84,17.84,17.84,39000.0,13.7224,13.7224,13.7224,13.7224,39000.0
2007-09-19 11:20:00,17.84,17.84,17.84,17.84,28500.0,13.7224,13.7224,13.7224,13.7224,28500.0
2007-09-19 11:25:00,17.84,17.84,17.82,17.82,18000.0,13.7224,13.7224,13.707,13.707,18000.0
2007-09-19 11:30:00,17.82,17.82,17.81,17.82,14500.0,13.707,13.707,13.6993,13.707,14500.0
2007-09-19 11:35:00,17.82,17.82,17.79,17.79,19000.0,13.707,13.707,13.6839,13.6839,19000.0
2007-09-19 11:40:00,17.79,17.79,17.78,17.78,19500.0,13.6839,13.6839,13.6762,13.6762,19500.0
2007-09-19 11:45:00,17.78,17.79,17.77,17.77,29000.0,13.6762,13.6839,13.6685,13.6685,29000.0
2007-09-19 11:50:00,17.77,17.78,17.76,17.77,8500.0,13.6685,13.6762,13.6608,13.6685,8500.0
2007-09-19 11:55:00,17.77,17.77,17.77,17.77,8500.0,13.6685,13.6685,13.6685,13.6685,8500.0
2007-09-19 12:00:00,17.77,17.77,17.76,17.76,10500.0,13.6685,13.6685,13.6608,13.6608,10500.0
2007-09-19 12:05:00,17.77,17.78,17.77,17.78,1500.0,13.6685,13.6762,13.6685,13.6762,1500.0
2007-09-19 12:10:00,17.78,17.78,17.77,17.77,10500.0,13.6762,13.6762,13.6685,13.6685,10500.0
2007-09-19 12:15:00,17.76,17.77,17.76,17.77,7000.0,13.6608,13.6685,13.6608,13.6685,7000.0
2007-09-19 12:20:00,17.76,17.76,17.75,17.75,11500.0,13.6608,13.6608,13.6531,13.6531,11500.0
2007-09-19 12:25:00,17.76,17.76,17.76,17.76,18000.0,13.6608,13.6608,13.6608,13.6608,18000.0
2007-09-19 12:30:00,17.76,17.76,17.74,17.74,13000.0,13.6608,13.6608,13.6454,13.6454,13000.0
2007-09-19 12:35:00,17.74,17.74,17.74,17.74,4000.0,13.6454,13.6454,13.6454,13.6454,4000.0
2007-09-19 12:40:00,17.74,17.74,17.74,17.74,6500.0,13.6454,13.6454,13.6454,13.6454,6500.0
2007-09-19 12:45:00,17.74,17.75,17.74,17.75,2500.0,13.6454,13.6531,13.6454,13.6531,2500.0
2007-09-19 12:50:00,17.75,17.75,17.74,17.74,6500.0,13.6531,13.6531,13.6454,13.6454,6500.0
2007-09-19 12:55:00,17.75,17.76,17.75,17.75,18500.0,13.6531,13.6608,13.6531,13.6531,18500.0
2007-09-19 13:00:00,17.75,17.75,17.72,17.72,108000.0,13.6531,13.6531,13.6301,13.6301,108000.0
2007-09-19 13:05:00,17.72,17.72,17.7,17.7,30000.0,13.6301,13.6301,13.6147,13.6147,30000.0
2007-09-19 13:10:00,17.71,17.71,17.69,17.69,13500.0,13.6224,13.6224,13.607,13.607,13500.0
2007-09-19 13:15:00,17.69,17.7,17.69,17.7,30500.0,13.607,13.6147,13.607,13.6147,30500.0
2007-09-19 13:20:00,17.69,17.7,17.68,17.69,14000.0,13.607,13.6147,13.5993,13.607,14000.0
2007-09-19 13:25:00,17.69,17.69,17.68,17.69,4500.0,13.607,13.607,13.5993,13.607,4500.0
2007-09-19 13:30:00,17.68,17.69,17.67,17.69,40500.0,13.5993,13.607,13.5916,13.607,40500.0
2007-09-19 13:35:00,17.69,17.69,17.68,17.69,10000.0,13.607,13.607,13.5993,13.607,10000.0
2007-09-19 13:40:00,17.68,17.71,17.67,17.7,56000.0,13.5993,13.6224,13.5916,13.6147,56000.0
2007-09-19 13:45:00,17.7,17.71,17.68,17.68,25000.0,13.6147,13.6224,13.5993,13.5993,25000.0
2007-09-19 13:50:00,17.69,17.69,17.69,17.69,1500.0,13.607,13.607,13.607,13.607,1500.0
2007-09-19 13:55:00,17.69,17.69,17.68,17.68,9000.0,13.607,13.607,13.5993,13.5993,9000.0
2007-09-19 14:00:00,17.68,17.69,17.65,17.65,27500.0,13.5993,13.607,13.5762,13.5762,27500.0
2007-09-19 14:05:00,17.65,17.66,17.65,17.65,46000.0,13.5762,13.5839,13.5762,13.5762,46000.0
2007-09-19 14:10:00,17.65,17.66,17.64,17.65,26500.0,13.5762,13.5839,13.5685,13.5762,26500.0
2007-09-19 14:15:00,17.64,17.65,17.6,17.61,14000.0,13.5685,13.5762,13.5378,13.5454,14000.0
2007-09-19 14:20:00,17.61,17.62,17.6,17.6,19000.0,13.5454,13.5531,13.5378,13.5378,19000.0
2007-09-19 14:25:00,17.6,17.64,17.6,17.64,80000.0,13.5378,13.5685,13.5378,13.5685,80000.0
2007-09-19 14:30:00,17.65,17.66,17.65,17.66,26000.0,13.5762,13.5839,13.5762,13.5839,26000.0
2007-09-19 14:35:00,17.65,17.66,17.64,17.64,27000.0,13.5762,13.5839,13.5685,13.5685,27000.0
2007-09-19 14:40:00,17.64,17.65,17.63,17.65,17000.0,13.5685,13.5762,13.5608,13.5762,17000.0
2007-09-19 14:45:00,17.65,17.66,17.64,17.65,20000.0,13.5762,13.5839,13.5685,13.5762,20000.0
2007-09-19 14:50:00,17.65,17.67,17.65,17.67,20000.0,13.5762,13.5916,13.5762,13.5916,20000.0
2007-09-19 14:55:00,17.67,17.69,17.67,17.68,37500.0,13.5916,13.607,13.5916,13.5993,37500.0
2007-09-19 15:00:00,17.68,17.68,17.67,17.68,14500.0,13.5993,13.5993,13.5916,13.5993,14500.0
2007-09-19 15:05:00,17.68,17.69,17.67,17.69,42500.0,13.5993,13.607,13.5916,13.607,42500.0
2007-09-19 15:10:00,17.68,17.7,17.68,17.7,28000.0,13.5993,13.6147,13.5993,13.6147,28000.0
2007-09-19 15:15:00,17.71,17.72,17.7,17.71,21500.0,13.6224,13.6301,13.6147,13.6224,21500.0
2007-09-19 15:20:00,17.71,17.72,17.71,17.71,11500.0,13.6224,13.6301,13.6224,13.6224,11500.0
2007-09-19 15:25:00,17.71,17.72,17.71,17.71,337000.0,13.6224,13.6301,13.6224,13.6224,337000.0
2007-09-19 15:30:00,17.71,17.71,17.7,17.71,18500.0,13.6224,13.6224,13.6147,13.6224,18500.0
2007-09-19 15:35:00,17.71,17.71,17.68,17.7,15000.0,13.6224,13.6224,13.5993,13.6147,15000.0
2007-09-19 15:40:00,17.69,17.71,17.69,17.71,40000.0,13.607,13.6224,13.607,13.6224,40000.0
2007-09-19 15:45:00,17.7,17.7,17.67,17.67,21500.0,13.6147,13.6147,13.5916,13.5916,21500.0
2007-09-19 15:50:00,17.67,17.67,17.66,17.67,14500.0,13.5916,13.5916,13.5839,13.5916,14500.0
2007-09-19 15:55:00,17.67,17.69,17.67,17.67,68000.0,13.5916,13.607,13.5916,13.5916,68000.0
2007-09-19 16:00:00,17.68,17.68,17.67,17.67,73500.0,13.5993,13.5993,13.5916,13.5916,73500.0
2007-09-19 16:05:00,17.67,17.67,17.67,17.67,0.0,13.5916,13.5916,13.5916,13.5916,0.0
2007-09-19 16:10:00,17.67,17.67,17.67,17.67,0.0,13.5916,13.5916,13.5916,13.5916,0.0
2007-09-20 09:30:00,17.65,17.65,17.62,17.62,103000.0,13.5762,13.5762,13.5531,13.5531,103000.0
2007-09-20 09:35:00,17.63,17.64,17.61,17.61,38000.0,13.5608,13.5685,13.5454,13.5454,38000.0
2007-09-20 09:40:00,17.6,17.6,17.56,17.56,55500.0,13.5378,13.5378,13.507,13.507,55500.0
2007-09-20 09:45:00,17.55,17.59,17.55,17.58,64500.0,13.4993,13.5301,13.4993,13.5224,64500.0
2007-09-20 09:50:00,17.58,17.62,17.58,17.62,83000.0,13.5224,13.5531,13.5224,13.5531,83000.0
2007-09-20 09:55:00,17.61,17.63,17.61,17.62,68000.0,13.5454,13.5608,13.5454,13.5531,68000.0
2007-09-20 10:00:00,17.62,17.65,17.61,17.64,66000.0,13.5531,13.5762,13.5454,13.5685,66000.0
2007-09-20 10:05:00,17.65,17.67,17.65,17.67,115500.0,13.5762,13.5916,13.5762,13.5916,115500.0
2007-09-20 10:10:00,17.66,17.68,17.66,17.68,37000.0,13.5839,13.5993,13.5839,13.5993,37000.0
2007-09-20 10:15:00,17.66,17.67,17.66,17.67,2000.0,13.5839,13.5916,13.5839,13.5916,2000.0
2007-09-20 10:20:00,17.65,17.66,17.65,17.65,19500.0,13.5762,13.5839,13.5762,13.5762,19500.0
2007-09-20 10:25:00,17.65,17.66,17.63,17.63,10000.0,13.5762,13.5839,13.5608,13.5608,10000.0
2007-09-20 10:30:00,17.63,17.63,17.61,17.62,25500.0,13.5608,13.5608,13.5454,13.5531,25500.0
2007-09-20 10:35:00,17.62,17.62,17.61,17.61,4000.0,13.5531,13.5531,13.5454,13.5454,4000.0
2007-09-20 10:40:00,17.61,17.63,17.61,17.62,4000.0,13.5454,13.5608,13.5454,13.5531,4000.0
2007-09-20 10:45:00,17.61,17.63,17.6,17.62,14000.0,13.5454,13.5608,13.5378,13.5531,14000.0
2007-09-20 10:50:00,17.63,17.64,17.62,17.64,11000.0,13.5608,13.5685,13.5531,13.5685,11000.0
2007-09-20 10:55:00,17.63,17.64,17.62,17.62,13000.0,13.5608,13.5685,13.5531,13.5531,13000.0
2007-09-20 11:00:00,17.62,17.63,17.62,17.62,19000.0,13.5531,13.5608,13.5531,13.5531,19000.0
2007-09-20 11:05:00,17.62,17.65,17.62,17.65,51000.0,13.5531,13.5762,13.5531,13.5762,51000.0
2007-09-20 11:10:00,17.64,17.64,17.63,17.63,44500.0,13.5685,13.5685,13.5608,13.5608,44500.0
2007-09-20 11:15:00,17.63,17.64,17.62,17.62,30500.0,13.5608,13.5685,13.5531,13.5531,30500.0
2007-09-20 11:20:00,17.62,17.62,17.62,17.62,5000.0,13.5531,13.5531,13.5531,13.5531,5000.0
2007-09-20 11:25:00,17.62,17.62,17.61,17.62,28500.0,13.5531,13.5531,13.5454,13.5531,28500.0
2007-09-20 11:30:00,17.62,17.62,17.61,17.61,9500.0,13.5531,13.5531,13.5454,13.5454,9500.0
2007-09-20 11:35:00,17.6,17.61,17.6,17.6,58000.0,13.5378,13.5454,13.5378,13.5378,58000.0
2007-09-20 11:40:00,17.6,17.61,17.6,17.61,16000.0,13.5378,13.5454,13.5378,13.5454,16000.0
2007-09-20 11:45:00,17.6,17.61,17.59,17.6,32500.0,13.5378,13.5454,13.5301,13.5378,32500.0
2007-09-20 11:50:00,17.6,17.61,17.6,17.61,34000.0,13.5378,13.5454,13.5378,13.5454,34000.0
2007-09-20 11:55:00,17.61,17.61,17.61,17.61,1000.0,13.5454,13.5454,13.5454,13.5454,1000.0
2007-09-20 12:00:00,17.61,17.64,17.61,17.63,38500.0,13.5454,13.5685,13.5454,13.5608,38500.0
2007-09-20 12:05:00,17.63,17.64,17.63,17.63,50000.0,13.5608,13.5685,13.5608,13.5608,50000.0
2007-09-20 12:10:00,17.63,17.64,17.63,17.63,96500.0,13.5608,13.5685,13.5608,13.5608,96500.0
2007-09-20 12:15:00,17.64,17.64,17.63,17.63,25500.0,13.5685,13.5685,13.5608,13.5608,25500.0
2007-09-20 12:20:00,17.63,17.64,17.63,17.63,35000.0,13.5608,13.5685,13.5608,13.5608,35000.0
2007-09-20 12:25:00,17.64,17.64,17.59,17.59,129000.0,13.5685,13.5685,13.5301,13.5301,129000.0
2007-09-20 12:30:00,17.59,17.6,17.58,17.58,36000.0,13.5301,13.5378,13.5224,13.5224,36000.0
2007-09-20 12:35:00,17.59,17.59,17.59,17.59,49500.0,13.5301,13.5301,13.5301,13.5301,49500.0
2007-09-20 12:40:00,17.59,17.6,17.59,17.6,22000.0,13.5301,13.5378,13.5301,13.5378,22000.0
2007-09-20 12:45:00,17.6,17.6,17.59,17.6,49000.0,13.5378,13.5378,13.5301,13.5378,49000.0
2007-09-20 12:50:00,17.6,17.6,17.6,17.6,500.0,13.5378,13.5378,13.5378,13.5378,500.0
2007-09-20 12:55:00,17.61,17.61,17.61,17.61,6500.0,13.5454,13.5454,13.5454,13.5454,6500.0
2007-09-20 13:00:00,17.61,17.62,17.61,17.62,12000.0,13.5454,13.5531,13.5454,13.5531,12000.0
2007-09-20 13:05:00,17.62,17.62,17.6,17.6,4000.0,13.5531,13.5531,13.5378,13.5378,4000.0
2007-09-20 13:10:00,17.6,17.61,17.6,17.6,6000.0,13.5378,13.5454,13.5378,13.5378,6000.0
2007-09-20 13:15:00,17.61,17.61,17.6,17.6,40000.0,13.5454,13.5454,13.5378,13.5378,40000.0
2007-09-20 13:20:00,17.6,17.6,17.58,17.58,13000.0,13.5378,13.5378,13.5224,13.5224,13000.0
2007-09-20 13:25:00,17.58,17.58,17.57,17.58,14500.0,13.5224,13.5224,13.5147,13.5224,14500.0
2007-09-20 13:30:00,17.59,17.59,17.59,17.59,24000.0,13.5301,13.5301,13.5301,13.5301,24000.0
2007-09-20 13:35:00,17.59,17.6,17.58,17.59,118500.0,13.5301,13.5378,13.5224,13.5301,118500.0
2007-09-20 13:40:00,17.59,17.6,17.58,17.59,79000.0,13.5301,13.5378,13.5224,13.5301,79000.0
2007-09-20 13:45:00,17.6,17.62,17.6,17.61,55500.0,13.5378,13.5531,13.5378,13.5454,55500.0
2007-09-20 13:50:00,17.6,17.61,17.6,17.6,41500.0,13.5378,13.5454,13.5378,13.5378,41500.0
2007-09-20 13:55:00,17.6,17.6,17.59,17.6,42000.0,13.5378,13.5378,13.5301,13.5378,42000.0
2007-09-20 14:00:00,17.6,17.61,17.6,17.6,37000.0,13.5378,13.5454,13.5378,13.5378,37000.0
2007-09-20 14:05:00,17.6,17.6,17.59,17.59,44500.0,13.5378,13.5378,13.5301,13.5301,44500.0
2007-09-20 14:10:00,17.59,17.6,17.59,17.59,9000.0,13.5301,13.5378,13.5301,13.5301,9000.0
2007-09-20 14:15:00,17.59,17.6,17.58,17.6,34000.0,13.5301,13.5378,13.5224,13.5378,34000.0
2007-09-20 14:20:00,17.6,17.6,17.57,17.57,72000.0,13.5378,13.5378,13.5147,13.5147,72000.0
2007-09-20 14:25:00,17.57,17.57,17.55,17.56,143500.0,13.5147,13.5147,13.4993,13.507,143500.0
2007-09-20 14:30:00,17.56,17.56,17.55,17.55,43000.0,13.507,13.507,13.4993,13.4993,43000.0
2007-09-20 14:35:00,17.54,17.56,17.53,17.56,136000.0,13.4916,13.507,13.4839,13.507,136000.0
2007-09-20 14:40:00,17.56,17.57,17.56,17.56,79500.0,13.507,13.5147,13.507,13.507,79500.0
2007-09-20 14:45:00,17.55,17.55,17.5,17.51,113000.0,13.4993,13.4993,13.4608,13.4685,113000.0
2007-09-20 14:50:00,17.51,17.54,17.5,17.53,79000.0,13.4685,13.4916,13.4608,13.4839,79000.0
2007-09-20 14:55:00,17.53,17.54,17.53,17.53,133000.0,13.4839,13.4916,13.4839,13.4839,133000.0
2007-09-20 15:00:00,17.53,17.53,17.49,17.51,89500.0,13.4839,13.4839,13.4531,13.4685,89500.0
2007-09-20 15:05:00,17.51,17.51,17.49,17.5,125000.0,13.4685,13.4685,13.4531,13.4608,125000.0
2007-09-20 15:10:00,17.5,17.56,17.5,17.55,94500.0,13.4608,13.507,13.4608,13.4993,94500.0
2007-09-20 15:15:00,17.55,17.57,17.55,17.57,109000.0,13.4993,13.5147,13.4993,13.5147,109000.0
2007-09-20 15:20:00,17.57,17.57,17.55,17.55,45500.0,13.5147,13.5147,13.4993,13.4993,45500.0
2007-09-20 15:25:00,17.55,17.55,17.54,17.54,107500.0,13.4993,13.4993,13.4916,13.4916,107500.0
2007-09-20 15:30:00,17.54,17.55,17.54,17.54,18000.0,13.4916,13.4993,13.4916,13.4916,18000.0
2007-09-20 15:35:00,17.55,17.56,17.53,17.56,60500.0,13.4993,13.507,13.4839,13.507,60500.0
2007-09-20 15:40:00,17.56,17.58,17.56,17.56,57000.0,13.507,13.5224,13.507,13.507,57000.0
2007-09-20 15:45:00,17.56,17.56,17.55,17.56,38000.0,13.507,13.507,13.4993,13.507,38000.0
2007-09-20 15:50:00,17.55,17.56,17.54,17.55,133500.0,13.4993,13.507,13.4916,13.4993,133500.0
2007-09-20 15:55:00,17.55,17.55,17.54,17.54,80000.0,13.4993,13.4993,13.4916,13.4916,80000.0
2007-09-20 16:00:00,17.54,17.57,17.54,17.55,67500.0,13.4916,13.5147,13.4916,13.4993,67500.0
2007-09-20 16:05:00,17.55,17.55,17.55,17.55,0.0,13.4993,13.4993,13.4993,13.4993,0.0
2007-09-20 16:10:00,17.54,17.55,17.54,17.55,25000.0,13.4916,13.4993,13.4916,13.4993,25000.0
2007-09-21 09:30:00,17.62,17.63,17.6,17.61,264500.0,13.5531,13.5608,13.5378,13.5454,264500.0
2007-09-21 09:35:00,17.61,17.66,17.6,17.66,306500.0,13.5454,13.5839,13.5378,13.5839,306500.0
2007-09-21 09:40:00,17.66,17.66,17.63,17.63,128000.0,13.5839,13.5839,13.5608,13.5608,128000.0
2007-09-21 09:45:00,17.63,17.63,17.61,17.62,57000.0,13.5608,13.5608,13.5454,13.5531,57000.0
2007-09-21 09:50:00,17.62,17.63,17.61,17.63,70000.0,13.5531,13.5608,13.5454,13.5608,70000.0
2007-09-21 09:55:00,17.63,17.63,17.6,17.6,94000.0,13.5608,13.5608,13.5378,13.5378,94000.0
2007-09-21 10:00:00,17.6,17.62,17.6,17.62,56500.0,13.5378,13.5531,13.5378,13.5531,56500.0
2007-09-21 10:05:00,17.62,17.63,17.62,17.62,35000.0,13.5531,13.5608,13.5531,13.5531,35000.0
2007-09-21 10:10:00,17.62,17.62,17.62,17.62,29000.0,13.5531,13.5531,13.5531,13.5531,29000.0
2007-09-21 10:15:00,17.62,17.62,17.6,17.6,3500.0,13.5531,13.5531,13.5378,13.5378,3500.0
2007-09-21 10:20:00,17.6,17.61,17.6,17.61,3000.0,13.5378,13.5454,13.5378,13.5454,3000.0
2007-09-21 10:25:00,17.61,17.61,17.59,17.59,42500.0,13.5454,13.5454,13.5301,13.5301,42500.0
2007-09-21 10:30:00,17.59,17.6,17.59,17.59,22000.0,13.5301,13.5378,13.5301,13.5301,22000.0
2007-09-21 10:35:00,17.59,17.6,17.58,17.59,102500.0,13.5301,13.5378,13.5224,13.5301,102500.0
2007-09-21 10:40:00,17.59,17.59,17.59,17.59,43000.0,13.5301,13.5301,13.5301,13.5301,43000.0
2007-09-21 10:45:00,17.59,17.59,17.58,17.58,7000.0,13.5301,13.5301,13.5224,13.5224,7000.0
2007-09-21 10:50:00,17.59,17.59,17.58,17.58,11500.0,13.5301,13.5301,13.5224,13.5224,11500.0
2007-09-21 10:55:00,17.59,17.6,17.59,17.59,74000.0,13.5301,13.5378,13.5301,13.5301,74000.0
2007-09-21 11:00:00,17.59,17.62,17.59,17.62,41000.0,13.5301,13.5531,13.5301,13.5531,41000.0
2007-09-21 11:05:00,17.63,17.64,17.62,17.63,66000.0,13.5608,13.5685,13.5531,13.5608,66000.0
2007-09-21 11:10:00,17.63,17.63,17.63,17.63,40000.0,13.5608,13.5608,13.5608,13.5608,40000.0
2007-09-21 11:15:00,17.63,17.63,17.62,17.62,22000.0,13.5608,13.5608,13.5531,13.5531,22000.0
2007-09-21 11:20:00,17.63,17.64,17.63,17.63,54500.0,13.5608,13.5685,13.5608,13.5608,54500.0
2007-09-21 11:25:00,17.63,17.65,17.63,17.65,9000.0,13.5608,13.5762,13.5608,13.5762,9000.0
2007-09-21 11:30:00,17.65,17.65,17.64,17.64,39000.0,13.5762,13.5762,13.5685,13.5685,39000.0
2007-09-21 11:35:00,17.65,17.65,17.64,17.64,51000.0,13.5762,13.5762,13.5685,13.5685,51000.0
2007-09-21 11:40:00,17.64,17.65,17.64,17.64,42000.0,13.5685,13.5762,13.5685,13.5685,42000.0
2007-09-21 11:45:00,17.65,17.65,17.64,17.64,2000.0,13.5762,13.5762,13.5685,13.5685,2000.0
2007-09-21 11:50:00,17.65,17.65,17.65,17.65,42000.0,13.5762,13.5762,13.5762,13.5762,42000.0
2007-09-21 11:55:00,17.65,17.66,17.65,17.66,12000.0,13.5762,13.5839,13.5762,13.5839,12000.0
2007-09-21 12:00:00,17.65,17.66,17.63,17.63,30500.0,13.5762,13.5839,13.5608,13.5608,30500.0
2007-09-21 12:05:00,17.63,17.64,17.63,17.64,6000.0,13.5608,13.5685,13.5608,13.5685,6000.0
2007-09-21 12:10:00,17.64,17.65,17.64,17.64,3500.0,13.5685,13.5762,13.5685,13.5685,3500.0
2007-09-21 12:15:00,17.64,17.64,17.64,17.64,5000.0,13.5685,13.5685,13.5685,13.5685,5000.0
2007-09-21 12:20:00,17.64,17.64,17.64,17.64,28000.0,13.5685,13.5685,13.5685,13.5685,28000.0
2007-09-21 12:25:00,17.64,17.65,17.64,17.65,4500.0,13.5685,13.5762,13.5685,13.5762,4500.0
2007-09-21 12:30:00,17.65,17.67,17.65,17.67,17000.0,13.5762,13.5916,13.5762,13.5916,17000.0
2007-09-21 12:35:00,17.67,17.67,17.67,17.67,26000.0,13.5916,13.5916,13.5916,13.5916,26000.0
2007-09-21 12:40:00,17.66,17.66,17.66,17.66,3000.0,13.5839,13.5839,13.5839,13.5839,3000.0
2007-09-21 12:45:00,17.66,17.66,17.66,17.66,3500.0,13.5839,13.5839,13.5839,13.5839,3500.0
2007-09-21 12:50:00,17.66,17.66,17.64,17.64,51500.0,13.5839,13.5839,13.5685,13.5685,51500.0
2007-09-21 12:55:00,17.64,17.64,17.64,17.64,10500.0,13.5685,13.5685,13.5685,13.5685,10500.0
2007-09-21 13:00:00,17.64,17.64,17.64,17.64,1500.0,13.5685,13.5685,13.5685,13.5685,1500.0
2007-09-21 13:05:00,17.64,17.64,17.64,17.64,3500.0,13.5685,13.5685,13.5685,13.5685,3500.0
2007-09-21 13:10:00,17.65,17.65,17.63,17.63,55000.0,13.5762,13.5762,13.5608,13.5608,55000.0
2007-09-21 13:15:00,17.63,17.63,17.63,17.63,1000.0,13.5608,13.5608,13.5608,13.5608,1000.0
2007-09-21 13:20:00,17.63,17.63,17.63,17.63,8500.0,13.5608,13.5608,13.5608,13.5608,8500.0
2007-09-21 13:25:00,17.64,17.64,17.63,17.63,42500.0,13.5685,13.5685,13.5608,13.5608,42500.0
2007-09-21 13:30:00,17.64,17.64,17.64,17.64,36500.0,13.5685,13.5685,13.5685,13.5685,36500.0
2007-09-21 13:35:00,17.64,17.64,17.63,17.64,9500.0,13.5685,13.5685,13.5608,13.5685,9500.0
2007-09-21 13:40:00,17.64,17.64,17.63,17.64,54000.0,13.5685,13.5685,13.5608,13.5685,54000.0
2007-09-21 13:45:00,17.64,17.64,17.63,17.63,18000.0,13.5685,13.5685,13.5608,13.5608,18000.0
2007-09-21 13:50:00,17.62,17.63,17.62,17.62,18500.0,13.5531,13.5608,13.5531,13.5531,18500.0
2007-09-21 13:55:00,17.63,17.63,17.61,17.61,64500.0,13.5608,13.5608,13.5454,13.5454,64500.0
2007-09-21 14:00:00,17.61,17.62,17.6,17.61,63000.0,13.5454,13.5531,13.5378,13.5454,63000.0
2007-09-21 14:05:00,17.62,17.62,17.61,17.61,78000.0,13.5531,13.5531,13.5454,13.5454,78000.0
2007-09-21 14:10:00,17.61,17.61,17.6,17.61,47000.0,13.5454,13.5454,13.5378,13.5454,47000.0
2007-09-21 14:15:00,17.61,17.61,17.61,17.61,43500.0,13.5454,13.5454,13.5454,13.5454,43500.0
2007-09-21 14:20:00,17.61,17.61,17.6,17.6,12000.0,13.5454,13.5454,13.5378,13.5378,12000.0
2007-09-21 14:25:00,17.6,17.61,17.6,17.61,1000.0,13.5378,13.5454,13.5378,13.5454,1000.0
2007-09-21 14:30:00,17.62,17.63,17.62,17.62,11500.0,13.5531,13.5608,13.5531,13.5531,11500.0
2007-09-21 14:35:00,17.62,17.62,17.61,17.61,30000.0,13.5531,13.5531,13.5454,13.5454,30000.0
2007-09-21 14:40:00,17.6,17.6,17.59,17.6,47500.0,13.5378,13.5378,13.5301,13.5378,47500.0
2007-09-21 14:45:00,17.61,17.61,17.61,17.61,18000.0,13.5454,13.5454,13.5454,13.5454,18000.0
2007-09-21 14:50:00,17.61,17.61,17.6,17.61,6000.0,13.5454,13.5454,13.5378,13.5454,6000.0
2007-09-21 14:55:00,17.61,17.61,17.61,17.61,3000.0,13.5454,13.5454,13.5454,13.5454,3000.0
2007-09-21 15:00:00,17.61,17.62,17.6,17.62,18000.0,13.5454,13.5531,13.5378,13.5531,18000.0
2007-09-21 15:05:00,17.62,17.62,17.61,17.61,46000.0,13.5531,13.5531,13.5454,13.5454,46000.0
2007-09-21 15:10:00,17.61,17.63,17.61,17.62,68000.0,13.5454,13.5608,13.5454,13.5531,68000.0
2007-09-21 15:15:00,17.63,17.63,17.62,17.62,160500.0,13.5608,13.5608,13.5531,13.5531,160500.0
2007-09-21 15:20:00,17.62,17.63,17.61,17.62,38000.0,13.5531,13.5608,13.5454,13.5531,38000.0
2007-09-21 15:25:00,17.63,17.63,17.61,17.62,87000.0,13.5608,13.5608,13.5454,13.5531,87000.0
2007-09-21 15:30:00,17.62,17.62,17.61,17.61,3000.0,13.5531,13.5531,13.5454,13.5454,3000.0
2007-09-21 15:35:00,17.61,17.62,17.6,17.61,23500.0,13.5454,13.5531,13.5378,13.5454,23500.0
2007-09-21 15:40:00,17.61,17.62,17.6,17.6,13000.0,13.5454,13.5531,13.5378,13.5378,13000.0
2007-09-21 15:45:00,17.61,17.61,17.58,17.59,89500.0,13.5454,13.5454,13.5224,13.5301,89500.0
2007-09-21 15:50:00,17.58,17.59,17.58,17.59,14500.0,13.5224,13.5301,13.5224,13.5301,14500.0
2007-09-21 15:55:00,17.58,17.59,17.57,17.57,430000.0,13.5224,13.5301,13.5147,13.5147,430000.0
2007-09-21 16:00:00,17.55,17.55,17.54,17.54,40500.0,13.4993,13.4993,13.4916,13.4916,40500.0
2007-09-21 16:05:00,17.54,17.54,17.54,17.54,0.0,13.4916,13.4916,13.4916,13.4916,0.0
2007-09-21 16:10:00,17.54,17.54,17.54,17.54,10000.0,13.4916,13.4916,13.4916,13.4916,10000.0
2007-09-24 09:30:00,17.58,17.62,17.58,17.59,212500.0,13.5224,13.5531,13.5224,13.5301,212500.0
2007-09-24 09:35:00,17.58,17.59,17.56,17.56,94000.0,13.5224,13.5301,13.507,13.507,94000.0
2007-09-24 09:40:00,17.55,17.57,17.55,17.57,23500.0,13.4993,13.5147,13.4993,13.5147,23500.0
2007-09-24 09:45:00,17.57,17.57,17.56,17.56,31500.0,13.5147,13.5147,13.507,13.507,31500.0
2007-09-24 09:50:00,17.56,17.56,17.51,17.51,34500.0,13.507,13.507,13.4685,13.4685,34500.0
2007-09-24 09:55:00,17.51,17.51,17.48,17.48,17000.0,13.4685,13.4685,13.4455,13.4455,17000.0
2007-09-24 10:00:00,17.48,17.49,17.47,17.49,93000.0,13.4455,13.4531,13.4378,13.4531,93000.0
2007-09-24 10:05:00,17.5,17.5,17.45,17.45,230500.0,13.4608,13.4608,13.4224,13.4224,230500.0
2007-09-24 10:10:00,17.46,17.48,17.46,17.47,53500.0,13.4301,13.4455,13.4301,13.4378,53500.0
2007-09-24 10:15:00,17.48,17.5,17.47,17.5,93500.0,13.4455,13.4608,13.4378,13.4608,93500.0
2007-09-24 10:20:00,17.51,17.54,17.5,17.54,57000.0,13.4685,13.4916,13.4608,13.4916,57000.0
2007-09-24 10:25:00,17.54,17.59,17.54,17.59,117000.0,13.4916,13.5301,13.4916,13.5301,117000.0
2007-09-24 10:30:00,17.59,17.59,17.58,17.59,121000.0,13.5301,13.5301,13.5224,13.5301,121000.0
2007-09-24 10:35:00,17.59,17.6,17.57,17.58,86500.0,13.5301,13.5378,13.5147,13.5224,86500.0
2007-09-24 10:40:00,17.57,17.58,17.57,17.57,58500.0,13.5147,13.5224,13.5147,13.5147,58500.0
2007-09-24 10:45:00,17.57,17.58,17.56,17.56,96500.0,13.5147,13.5224,13.507,13.507,96500.0
2007-09-24 10:50:00,17.56,17.56,17.55,17.55,65500.0,13.507,13.507,13.4993,13.4993,65500.0
2007-09-24 10:55:00,17.56,17.58,17.56,17.58,3500.0,13.507,13.5224,13.507,13.5224,3500.0
2007-09-24 11:00:00,17.57,17.57,17.56,17.56,80500.0,13.5147,13.5147,13.507,13.507,80500.0
2007-09-24 11:05:00,17.56,17.57,17.56,17.56,48000.0,13.507,13.5147,13.507,13.507,48000.0
2007-09-24 11:10:00,17.57,17.57,17.57,17.57,39000.0,13.5147,13.5147,13.5147,13.5147,39000.0
2007-09-24 11:15:00,17.58,17.58,17.57,17.58,46500.0,13.5224,13.5224,13.5147,13.5224,46500.0
2007-09-24 11:20:00,17.58,17.6,17.57,17.57,133500.0,13.5224,13.5378,13.5147,13.5147,133500.0
2007-09-24 11:25:00,17.57,17.57,17.56,17.57,88500.0,13.5147,13.5147,13.507,13.5147,88500.0
2007-09-24 11:30:00,17.56,17.57,17.56,17.56,3000.0,13.507,13.5147,13.507,13.507,3000.0
2007-09-24 11:35:00,17.55,17.56,17.54,17.55,22000.0,13.4993,13.507,13.4916,13.4993,22000.0
2007-09-24 11:40:00,17.56,17.56,17.55,17.56,52500.0,13.507,13.507,13.4993,13.507,52500.0
2007-09-24 11:45:00,17.55,17.56,17.55,17.56,39500.0,13.4993,13.507,13.4993,13.507,39500.0
2007-09-24 11:50:00,17.56,17.58,17.56,17.58,28500.0,13.507,13.5224,13.507,13.5224,28500.0
2007-09-24 11:55:00,17.58,17.58,17.57,17.57,9000.0,13.5224,13.5224,13.5147,13.5147,9000.0
2007-09-24 12:00:00,17.57,17.58,17.57,17.58,22000.0,13.5147,13.5224,13.5147,13.5224,22000.0
2007-09-24 12:05:00,17.58,17.59,17.58,17.58,58000.0,13.5224,13.5301,13.5224,13.5224,58000.0
2007-09-24 12:10:00,17.58,17.58,17.58,17.58,4000.0,13.5224,13.5224,13.5224,13.5224,4000.0
2007-09-24 12:15:00,17.57,17.57,17.57,17.57,25500.0,13.5147,13.5147,13.5147,13.5147,25500.0
2007-09-24 12:20:00,17.57,17.57,17.56,17.57,33500.0,13.5147,13.5147,13.507,13.5147,33500.0
2007-09-24 12:25:00,17.57,17.57,17.56,17.57,8500.0,13.5147,13.5147,13.507,13.5147,8500.0
2007-09-24 12:30:00,17.57,17.57,17.55,17.56,55000.0,13.5147,13.5147,13.4993,13.507,55000.0
2007-09-24 12:35:00,17.56,17.57,17.56,17.56,16000.0,13.507,13.5147,13.507,13.507,16000.0
2007-09-24 12:40:00,17.56,17.56,17.55,17.56,244000.0,13.507,13.507,13.4993,13.507,244000.0
2007-09-24 12:45:00,17.56,17.57,17.56,17.56,17000.0,13.507,13.5147,13.507,13.507,17000.0
2007-09-24 12:50:00,17.56,17.56,17.53,17.53,52000.0,13.507,13.507,13.4839,13.4839,52000.0
2007-09-24 12:55:00,17.53,17.54,17.53,17.54,4000.0,13.4839,13.4916,13.4839,13.4916,4000.0
2007-09-24 13:00:00,17.54,17.54,17.53,17.54,21000.0,13.4916,13.4916,13.4839,13.4916,21000.0
2007-09-24 13:05:00,17.54,17.54,17.53,17.53,37500.0,13.4916,13.4916,13.4839,13.4839,37500.0
2007-09-24 13:10:00,17.53,17.53,17.51,17.51,44500.0,13.4839,13.4839,13.4685,13.4685,44500.0
2007-09-24 13:15:00,17.49,17.5,17.49,17.5,20500.0,13.4531,13.4608,13.4531,13.4608,20500.0
2007-09-24 13:20:00,17.5,17.5,17.47,17.47,14000.0,13.4608,13.4608,13.4378,13.4378,14000.0
2007-09-24 13:25:00,17.47,17.48,17.47,17.48,39500.0,13.4378,13.4455,13.4378,13.4455,39500.0
2007-09-24 13:30:00,17.47,17.47,17.44,17.45,103000.0,13.4378,13.4378,13.4147,13.4224,103000.0
2007-09-24 13:35:00,17.44,17.46,17.44,17.46,54500.0,13.4147,13.4301,13.4147,13.4301,54500.0
2007-09-24 13:40:00,17.46,17.46,17.46,17.46,5500.0,13.4301,13.4301,13.4301,13.4301,5500.0
2007-09-24 13:45:00,17.46,17.47,17.45,17.45,17000.0,13.4301,13.4378,13.4224,13.4224,17000.0
2007-09-24 13:50:00,17.45,17.47,17.45,17.46,42500.0,13.4224,13.4378,13.4224,13.4301,42500.0
2007-09-24 13:55:00,17.46,17.47,17.46,17.47,92000.0,13.4301,13.4378,13.4301,13.4378,92000.0
2007-09-24 14:00:00,17.47,17.48,17.47,17.47,14500.0,13.4378,13.4455,13.4378,13.4378,14500.0
2007-09-24 14:05:00,17.47,17.49,17.47,17.49,5000.0,13.4378,13.4531,13.4378,13.4531,5000.0
2007-09-24 14:10:00,17.49,17.49,17.46,17.46,15500.0,13.4531,13.4531,13.4301,13.4301,15500.0
2007-09-24 14:15:00,17.46,17.48,17.46,17.47,39500.0,13.4301,13.4455,13.4301,13.4378,39500.0
2007-09-24 14:20:00,17.47,17.47,17.46,17.46,20000.0,13.4378,13.4378,13.4301,13.4301,20000.0
2007-09-24 14:25:00,17.45,17.45,17.44,17.44,102500.0,13.4224,13.4224,13.4147,13.4147,102500.0
2007-09-24 14:30:00,17.43,17.45,17.43,17.44,43500.0,13.407,13.4224,13.407,13.4147,43500.0
2007-09-24 14:35:00,17.43,17.46,17.42,17.45,46500.0,13.407,13.4301,13.3993,13.4224,46500.0
2007-09-24 14:40:00,17.46,17.46,17.45,17.45,24000.0,13.4301,13.4301,13.4224,13.4224,24000.0
2007-09-24 14:45:00,17.45,17.45,17.43,17.45,59500.0,13.4224,13.4224,13.407,13.4224,59500.0
2007-09-24 14:50:00,17.46,17.46,17.46,17.46,3000.0,13.4301,13.4301,13.4301,13.4301,3000.0
2007-09-24 14:55:00,17.45,17.46,17.44,17.46,77000.0,13.4224,13.4301,13.4147,13.4301,77000.0
2007-09-24 15:00:00,17.45,17.45,17.42,17.44,144500.0,13.4224,13.4224,13.3993,13.4147,144500.0
2007-09-24 15:05:00,17.44,17.46,17.44,17.45,45500.0,13.4147,13.4301,13.4147,13.4224,45500.0
2007-09-24 15:10:00,17.44,17.44,17.43,17.43,22000.0,13.4147,13.4147,13.407,13.407,22000.0
2007-09-24 15:15:00,17.42,17.45,17.42,17.44,22500.0,13.3993,13.4224,13.3993,13.4147,22500.0
2007-09-24 15:20:00,17.44,17.47,17.44,17.46,37000.0,13.4147,13.4378,13.4147,13.4301,37000.0
2007-09-24 15:25:00,17.46,17.47,17.46,17.47,6000.0,13.4301,13.4378,13.4301,13.4378,6000.0
2007-09-24 15:30:00,17.46,17.46,17.45,17.45,11500.0,13.4301,13.4301,13.4224,13.4224,11500.0
2007-09-24 15:35:00,17.45,17.45,17.44,17.45,4500.0,13.4224,13.4224,13.4147,13.4224,4500.0
2007-09-24 15:40:00,17.45,17.47,17.45,17.46,27500.0,13.4224,13.4378,13.4224,13.4301,27500.0
2007-09-24 15:45:00,17.46,17.47,17.46,17.46,23500.0,13.4301,13.4378,13.4301,13.4301,23500.0
2007-09-24 15:50:00,17.46,17.46,17.45,17.46,41500.0,13.4301,13.4301,13.4224,13.4301,41500.0
2007-09-24 15:55:00,17.45,17.47,17.44,17.47,25000.0,13.4224,13.4378,13.4147,13.4378,25000.0
2007-09-24 16:00:00,17.47,17.47,17.47,17.47,13000.0,13.4378,13.4378,13.4378,13.4378,13000.0
2007-09-24 16:05:00,17.48,17.48,17.48,17.48,10000.0,13.4455,13.4455,13.4455,13.4455,10000.0
2007-09-24 16:10:00,17.48,17.48,17.48,17.48,0.0,13.4455,13.4455,13.4455,13.4455,0.0
2007-09-25 09:30:00,17.37,17.37,17.35,17.35,2000.0,13.3608,13.3608,13.3455,13.3455,2000.0
2007-09-25 09:35:00,17.34,17.35,17.32,17.32,76000.0,13.3378,13.3455,13.3224,13.3224,76000.0
2007-09-25 09:40:00,17.33,17.34,17.31,17.31,96000.0,13.3301,13.3378,13.3147,13.3147,96000.0
2007-09-25 09:45:00,17.32,17.34,17.31,17.34,94000.0,13.3224,13.3378,13.3147,13.3378,94000.0
2007-09-25 09:50:00,17.34,17.36,17.34,17.35,49500.0,13.3378,13.3532,13.3378,13.3455,49500.0
2007-09-25 09:55:00,17.34,17.34,17.32,17.34,11000.0,13.3378,13.3378,13.3224,13.3378,11000.0
2007-09-25 10:00:00,17.33,17.36,17.29,17.35,419500.0,13.3301,13.3532,13.2993,13.3455,419500.0
2007-09-25 10:05:00,17.36,17.37,17.35,17.37,43500.0,13.3532,13.3608,13.3455,13.3608,43500.0
2007-09-25 10:10:00,17.37,17.4,17.36,17.39,90500.0,13.3608,13.3839,13.3532,13.3762,90500.0
2007-09-25 10:15:00,17.39,17.41,17.38,17.41,172000.0,13.3762,13.3916,13.3685,13.3916,172000.0
2007-09-25 10:20:00,17.41,17.41,17.38,17.38,62500.0,13.3916,13.3916,13.3685,13.3685,62500.0
2007-09-25 10:25:00,17.38,17.39,17.36,17.37,137000.0,13.3685,13.3762,13.3532,13.3608,137000.0
2007-09-25 10:30:00,17.37,17.37,17.36,17.37,38000.0,13.3608,13.3608,13.3532,13.3608,38000.0
2007-09-25 10:35:00,17.39,17.4,17.39,17.4,148000.0,13.3762,13.3839,13.3762,13.3839,148000.0
2007-09-25 10:40:00,17.4,17.41,17.39,17.41,91000.0,13.3839,13.3916,13.3762,13.3916,91000.0
2007-09-25 10:45:00,17.4,17.4,17.38,17.38,80500.0,13.3839,13.3839,13.3685,13.3685,80500.0
2007-09-25 10:50:00,17.38,17.38,17.37,17.38,44000.0,13.3685,13.3685,13.3608,13.3685,44000.0
2007-09-25 10:55:00,17.38,17.39,17.37,17.38,61500.0,13.3685,13.3762,13.3608,13.3685,61500.0
2007-09-25 11:00:00,17.37,17.39,17.37,17.39,27500.0,13.3608,13.3762,13.3608,13.3762,27500.0
2007-09-25 11:05:00,17.39,17.41,17.38,17.4,65000.0,13.3762,13.3916,13.3685,13.3839,65000.0
2007-09-25 11:10:00,17.41,17.41,17.4,17.41,73000.0,13.3916,13.3916,13.3839,13.3916,73000.0
2007-09-25 11:15:00,17.4,17.4,17.38,17.39,60000.0,13.3839,13.3839,13.3685,13.3762,60000.0
2007-09-25 11:20:00,17.38,17.38,17.36,17.37,53000.0,13.3685,13.3685,13.3532,13.3608,53000.0
2007-09-25 11:25:00,17.37,17.37,17.36,17.36,37500.0,13.3608,13.3608,13.3532,13.3532,37500.0
2007-09-25 11:30:00,17.36,17.38,17.36,17.38,7500.0,13.3532,13.3685,13.3532,13.3685,7500.0
2007-09-25 11:35:00,17.37,17.38,17.35,17.35,41000.0,13.3608,13.3685,13.3455,13.3455,41000.0
2007-09-25 11:40:00,17.36,17.36,17.35,17.35,31500.0,13.3532,13.3532,13.3455,13.3455,31500.0
2007-09-25 11:45:00,17.36,17.36,17.35,17.36,11500.0,13.3532,13.3532,13.3455,13.3532,11500.0
2007-09-25 11:50:00,17.36,17.37,17.35,17.36,30000.0,13.3532,13.3608,13.3455,13.3532,30000.0
2007-09-25 11:55:00,17.35,17.38,17.35,17.38,125500.0,13.3455,13.3685,13.3455,13.3685,125500.0
2007-09-25 12:00:00,17.37,17.37,17.36,17.37,31000.0,13.3608,13.3608,13.3532,13.3608,31000.0
2007-09-25 12:05:00,17.38,17.39,17.38,17.38,50000.0,13.3685,13.3762,13.3685,13.3685,50000.0
2007-09-25 12:10:00,17.38,17.38,17.37,17.37,22500.0,13.3685,13.3685,13.3608,13.3608,22500.0
2007-09-25 12:15:00,17.37,17.38,17.37,17.38,33000.0,13.3608,13.3685,13.3608,13.3685,33000.0
2007-09-25 12:20:00,17.38,17.38,17.37,17.38,25000.0,13.3685,13.3685,13.3608,13.3685,25000.0
2007-09-25 12:25:00,17.38,17.39,17.38,17.38,37500.0,13.3685,13.3762,13.3685,13.3685,37500.0
2007-09-25 12:30:00,17.38,17.39,17.37,17.39,62000.0,13.3685,13.3762,13.3608,13.3762,62000.0
2007-09-25 12:35:00,17.39,17.39,17.37,17.37,13000.0,13.3762,13.3762,13.3608,13.3608,13000.0
2007-09-25 12:40:00,17.38,17.38,17.37,17.38,6500.0,13.3685,13.3685,13.3608,13.3685,6500.0
2007-09-25 12:45:00,17.39,17.41,17.39,17.41,24000.0,13.3762,13.3916,13.3762,13.3916,24000.0
2007-09-25 12:50:00,17.4,17.41,17.4,17.4,32000.0,13.3839,13.3916,13.3839,13.3839,32000.0
2007-09-25 12:55:00,17.4,17.41,17.39,17.4,16000.0,13.3839,13.3916,13.3762,13.3839,16000.0
2007-09-25 13:00:00,17.4,17.4,17.39,17.4,7000.0,13.3839,13.3839,13.3762,13.3839,7000.0
2007-09-25 13:05:00,17.41,17.41,17.41,17.41,4000.0,13.3916,13.3916,13.3916,13.3916,4000.0
2007-09-25 13:10:00,17.41,17.41,17.41,17.41,2000.0,13.3916,13.3916,13.3916,13.3916,2000.0
2007-09-25 13:15:00,17.42,17.44,17.42,17.42,44000.0,13.3993,13.4147,13.3993,13.3993,44000.0
2007-09-25 13:20:00,17.41,17.42,17.41,17.42,57500.0,13.3916,13.3993,13.3916,13.3993,57500.0
2007-09-25 13:25:00,17.43,17.43,17.42,17.43,29500.0,13.407,13.407,13.3993,13.407,29500.0
2007-09-25 13:30:00,17.44,17.44,17.43,17.43,74500.0,13.4147,13.4147,13.407,13.407,74500.0
2007-09-25 13:35:00,17.43,17.44,17.43,17.43,34000.0,13.407,13.4147,13.407,13.407,34000.0
2007-09-25 13:40:00,17.43,17.43,17.4,17.4,24000.0,13.407,13.407,13.3839,13.3839,24000.0
2007-09-25 13:45:00,17.4,17.4,17.4,17.4,14500.0,13.3839,13.3839,13.3839,13.3839,14500.0
2007-09-25 13:50:00,17.4,17.4,17.4,17.4,13500.0,13.3839,13.3839,13.3839,13.3839,13500.0
2007-09-25 13:55:00,17.4,17.42,17.4,17.42,36000.0,13.3839,13.3993,13.3839,13.3993,36000.0
2007-09-25 14:00:00,17.42,17.42,17.39,17.4,24500.0,13.3993,13.3993,13.3762,13.3839,24500.0
2007-09-25 14:05:00,17.4,17.41,17.39,17.4,18500.0,13.3839,13.3916,13.3762,13.3839,18500.0
2007-09-25 14:10:00,17.4,17.41,17.4,17.4,53000.0,13.3839,13.3916,13.3839,13.3839,53000.0
2007-09-25 14:15:00,17.41,17.41,17.4,17.4,32000.0,13.3916,13.3916,13.3839,13.3839,32000.0
2007-09-25 14:20:00,17.41,17.41,17.4,17.4,17500.0,13.3916,13.3916,13.3839,13.3839,17500.0
2007-09-25 14:25:00,17.41,17.42,17.4,17.42,57500.0,13.3916,13.3993,13.3839,13.3993,57500.0
2007-09-25 14:30:00,17.42,17.43,17.42,17.42,83000.0,13.3993,13.407,13.3993,13.3993,83000.0
2007-09-25 14:35:00,17.41,17.42,17.41,17.41,38000.0,13.3916,13.3993,13.3916,13.3916,38000.0
2007-09-25 14:40:00,17.41,17.42,17.41,17.42,36500.0,13.3916,13.3993,13.3916,13.3993,36500.0
2007-09-25 14:45:00,17.42,17.44,17.42,17.43,29500.0,13.3993,13.4147,13.3993,13.407,29500.0
2007-09-25 14:50:00,17.43,17.45,17.43,17.43,18000.0,13.407,13.4224,13.407,13.407,18000.0
2007-09-25 14:55:00,17.43,17.46,17.43,17.45,35500.0,13.407,13.4301,13.407,13.4224,35500.0
2007-09-25 15:00:00,17.46,17.47,17.46,17.46,13000.0,13.4301,13.4378,13.4301,13.4301,13000.0
2007-09-25 15:05:00,17.45,17.45,17.44,17.45,12000.0,13.4224,13.4224,13.4147,13.4224,12000.0
2007-09-25 15:10:00,17.45,17.46,17.43,17.43,34000.0,13.4224,13.4301,13.407,13.407,34000.0
2007-09-25 15:15:00,17.43,17.44,17.43,17.43,18000.0,13.407,13.4147,13.407,13.407,18000.0
2007-09-25 15:20:00,17.44,17.44,17.44,17.44,10000.0,13.4147,13.4147,13.4147,13.4147,10000.0
2007-09-25 15:25:00,17.43,17.45,17.43,17.44,53000.0,13.407,13.4224,13.407,13.4147,53000.0
2007-09-25 15:30:00,17.44,17.44,17.42,17.42,36500.0,13.4147,13.4147,13.3993,13.3993,36500.0
2007-09-25 15:35:00,17.42,17.43,17.42,17.43,26000.0,13.3993,13.407,13.3993,13.407,26000.0
2007-09-25 15:40:00,17.42,17.42,17.41,17.42,45500.0,13.3993,13.3993,13.3916,13.3993,45500.0
2007-09-25 15:45:00,17.42,17.42,17.41,17.41,22500.0,13.3993,13.3993,13.3916,13.3916,22500.0
2007-09-25 15:50:00,17.41,17.42,17.41,17.42,19000.0,13.3916,13.3993,13.3916,13.3993,19000.0
2007-09-25 15:55:00,17.43,17.48,17.43,17.46,148500.0,13.407,13.4455,13.407,13.4301,148500.0
2007-09-25 16:00:00,17.47,17.47,17.46,17.46,16000.0,13.4378,13.4378,13.4301,13.4301,16000.0
2007-09-25 16:05:00,17.46,17.46,17.46,17.46,0.0,13.4301,13.4301,13.4301,13.4301,0.0
2007-09-25 16:10:00,17.46,17.46,17.46,17.46,0.0,13.4301,13.4301,13.4301,13.4301,0.0
2007-09-26 09:30:00,17.48,17.48,17.48,17.48,61500.0,13.4783,13.4783,13.4783,13.4783,61500.0
2007-09-26 09:35:00,17.47,17.49,17.47,17.49,13000.0,13.4706,13.486,13.4706,13.486,13000.0
2007-09-26 09:40:00,17.49,17.49,17.48,17.48,13000.0,13.486,13.486,13.4783,13.4783,13000.0
2007-09-26 09:45:00,17.47,17.48,17.46,17.46,4500.0,13.4706,13.4783,13.4628,13.4628,4500.0
2007-09-26 09:50:00,17.45,17.45,17.45,17.45,7000.0,13.4551,13.4551,13.4551,13.4551,7000.0
2007-09-26 09:55:00,17.47,17.49,17.47,17.49,16500.0,13.4706,13.486,13.4706,13.486,16500.0
2007-09-26 10:00:00,17.5,17.5,17.49,17.5,10500.0,13.4937,13.4937,13.486,13.4937,10500.0
2007-09-26 10:05:00,17.5,17.5,17.48,17.48,11000.0,13.4937,13.4937,13.4783,13.4783,11000.0
2007-09-26 10:10:00,17.5,17.52,17.5,17.51,33000.0,13.4937,13.5091,13.4937,13.5014,33000.0
2007-09-26 10:15:00,17.51,17.51,17.5,17.51,18500.0,13.5014,13.5014,13.4937,13.5014,18500.0
2007-09-26 10:20:00,17.52,17.52,17.51,17.51,66500.0,13.5091,13.5091,13.5014,13.5014,66500.0
2007-09-26 10:25:00,17.51,17.52,17.51,17.51,52000.0,13.5014,13.5091,13.5014,13.5014,52000.0
2007-09-26 10:30:00,17.51,17.51,17.49,17.49,134000.0,13.5014,13.5014,13.486,13.486,134000.0
2007-09-26 10:35:00,17.48,17.49,17.47,17.49,31000.0,13.4783,13.486,13.4706,13.486,31000.0
2007-09-26 10:40:00,17.49,17.49,17.48,17.48,67000.0,13.486,13.486,13.4783,13.4783,67000.0
2007-09-26 10:45:00,17.5,17.5,17.49,17.49,3000.0,13.4937,13.4937,13.486,13.486,3000.0
2007-09-26 10:50:00,17.49,17.5,17.49,17.5,1500.0,13.486,13.4937,13.486,13.4937,1500.0
2007-09-26 10:55:00,17.5,17.51,17.49,17.51,384500.0,13.4937,13.5014,13.486,13.5014,384500.0
2007-09-26 11:00:00,17.51,17.52,17.51,17.51,35500.0,13.5014,13.5091,13.5014,13.5014,35500.0
2007-09-26 11:05:00,17.52,17.55,17.52,17.54,91000.0,13.5091,13.5322,13.5091,13.5245,91000.0
2007-09-26 11:10:00,17.54,17.56,17.54,17.56,41500.0,13.5245,13.54,13.5245,13.54,41500.0
2007-09-26 11:15:00,17.56,17.57,17.55,17.56,103500.0,13.54,13.5477,13.5322,13.54,103500.0
2007-09-26 11:20:00,17.55,17.55,17.54,17.54,38500.0,13.5322,13.5322,13.5245,13.5245,38500.0
2007-09-26 11:25:00,17.55,17.55,17.54,17.54,20000.0,13.5322,13.5322,13.5245,13.5245,20000.0
2007-09-26 11:30:00,17.54,17.54,17.54,17.54,6000.0,13.5245,13.5245,13.5245,13.5245,6000.0
2007-09-26 11:35:00,17.55,17.55,17.54,17.54,11500.0,13.5322,13.5322,13.5245,13.5245,11500.0
2007-09-26 11:40:00,17.54,17.55,17.54,17.55,6000.0,13.5245,13.5322,13.5245,13.5322,6000.0
2007-09-26 11:45:00,17.55,17.55,17.54,17.55,117000.0,13.5322,13.5322,13.5245,13.5322,117000.0
2007-09-26 11:50:00,17.55,17.56,17.54,17.54,6500.0,13.5322,13.54,13.5245,13.5245,6500.0
2007-09-26 11:55:00,17.54,17.55,17.54,17.55,33500.0,13.5245,13.5322,13.5245,13.5322,33500.0
2007-09-26 12:00:00,17.55,17.55,17.55,17.55,5000.0,13.5322,13.5322,13.5322,13.5322,5000.0
2007-09-26 12:05:00,17.55,17.55,17.53,17.53,45000.0,13.5322,13.5322,13.5168,13.5168,45000.0
2007-09-26 12:10:00,17.53,17.53,17.53,17.53,13500.0,13.5168,13.5168,13.5168,13.5168,13500.0
2007-09-26 12:15:00,17.53,17.53,17.53,17.53,4000.0,13.5168,13.5168,13.5168,13.5168,4000.0
2007-09-26 12:20:00,17.54,17.54,17.53,17.54,13500.0,13.5245,13.5245,13.5168,13.5245,13500.0
2007-09-26 12:25:00,17.54,17.54,17.54,17.54,15500.0,13.5245,13.5245,13.5245,13.5245,15500.0
2007-09-26 12:30:00,17.54,17.54,17.54,17.54,2500.0,13.5245,13.5245,13.5245,13.5245,2500.0
2007-09-26 12:35:00,17.54,17.54,17.54,17.54,8500.0,13.5245,13.5245,13.5245,13.5245,8500.0
2007-09-26 12:40:00,17.55,17.55,17.53,17.53,32500.0,13.5322,13.5322,13.5168,13.5168,32500.0
2007-09-26 12:45:00,17.53,17.53,17.53,17.53,5000.0,13.5168,13.5168,13.5168,13.5168,5000.0
2007-09-26 12:50:00,17.53,17.53,17.52,17.52,4000.0,13.5168,13.5168,13.5091,13.5091,4000.0
2007-09-26 12:55:00,17.52,17.52,17.52,17.52,0.0,13.5091,13.5091,13.5091,13.5091,0.0
2007-09-26 13:00:00,17.52,17.52,17.52,17.52,5500.0,13.5091,13.5091,13.5091,13.5091,5500.0
2007-09-26 13:05:00,17.53,17.53,17.52,17.53,16000.0,13.5168,13.5168,13.5091,13.5168,16000.0
2007-09-26 13:10:00,17.53,17.53,17.53,17.53,12500.0,13.5168,13.5168,13.5168,13.5168,12500.0
2007-09-26 13:15:00,17.53,17.53,17.53,17.53,2000.0,13.5168,13.5168,13.5168,13.5168,2000.0
2007-09-26 13:20:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-09-26 13:25:00,17.52,17.52,17.52,17.52,3000.0,13.5091,13.5091,13.5091,13.5091,3000.0
2007-09-26 13:30:00,17.52,17.52,17.49,17.49,65000.0,13.5091,13.5091,13.486,13.486,65000.0
2007-09-26 13:35:00,17.48,17.49,17.47,17.49,126500.0,13.4783,13.486,13.4706,13.486,126500.0
2007-09-26 13:40:00,17.5,17.5,17.45,17.46,47000.0,13.4937,13.4937,13.4551,13.4628,47000.0
2007-09-26 13:45:00,17.45,17.47,17.44,17.46,89500.0,13.4551,13.4706,13.4474,13.4628,89500.0
2007-09-26 13:50:00,17.46,17.47,17.45,17.46,28500.0,13.4628,13.4706,13.4551,13.4628,28500.0
2007-09-26 13:55:00,17.46,17.46,17.43,17.45,113500.0,13.4628,13.4628,13.4397,13.4551,113500.0
2007-09-26 14:00:00,17.45,17.47,17.45,17.47,22500.0,13.4551,13.4706,13.4551,13.4706,22500.0
2007-09-26 14:05:00,17.47,17.48,17.46,17.47,45500.0,13.4706,13.4783,13.4628,13.4706,45500.0
2007-09-26 14:10:00,17.46,17.48,17.46,17.47,23500.0,13.4628,13.4783,13.4628,13.4706,23500.0
2007-09-26 14:15:00,17.48,17.49,17.48,17.48,28500.0,13.4783,13.486,13.4783,13.4783,28500.0
2007-09-26 14:20:00,17.48,17.49,17.48,17.48,6500.0,13.4783,13.486,13.4783,13.4783,6500.0
2007-09-26 14:25:00,17.48,17.48,17.47,17.47,5500.0,13.4783,13.4783,13.4706,13.4706,5500.0
2007-09-26 14:30:00,17.47,17.5,17.47,17.5,50500.0,13.4706,13.4937,13.4706,13.4937,50500.0
2007-09-26 14:35:00,17.5,17.5,17.49,17.49,43500.0,13.4937,13.4937,13.486,13.486,43500.0
2007-09-26 14:40:00,17.49,17.49,17.46,17.47,58000.0,13.486,13.486,13.4628,13.4706,58000.0
2007-09-26 14:45:00,17.46,17.47,17.46,17.47,4500.0,13.4628,13.4706,13.4628,13.4706,4500.0
2007-09-26 14:50:00,17.47,17.48,17.47,17.47,34500.0,13.4706,13.4783,13.4706,13.4706,34500.0
2007-09-26 14:55:00,17.48,17.5,17.48,17.49,130500.0,13.4783,13.4937,13.4783,13.486,130500.0
2007-09-26 15:00:00,17.49,17.5,17.49,17.49,13500.0,13.486,13.4937,13.486,13.486,13500.0
2007-09-26 15:05:00,17.49,17.52,17.49,17.52,20500.0,13.486,13.5091,13.486,13.5091,20500.0
2007-09-26 15:10:00,17.52,17.54,17.52,17.54,87000.0,13.5091,13.5245,13.5091,13.5245,87000.0
2007-09-26 15:15:00,17.54,17.56,17.54,17.55,108500.0,13.5245,13.54,13.5245,13.5322,108500.0
2007-09-26 15:20:00,17.56,17.57,17.54,17.54,80000.0,13.54,13.5477,13.5245,13.5245,80000.0
2007-09-26 15:25:00,17.54,17.56,17.54,17.55,97000.0,13.5245,13.54,13.5245,13.5322,97000.0
2007-09-26 15:30:00,17.55,17.55,17.52,17.53,47000.0,13.5322,13.5322,13.5091,13.5168,47000.0
2007-09-26 15:35:00,17.53,17.53,17.5,17.51,75500.0,13.5168,13.5168,13.4937,13.5014,75500.0
2007-09-26 15:40:00,17.51,17.52,17.51,17.51,33000.0,13.5014,13.5091,13.5014,13.5014,33000.0
2007-09-26 15:45:00,17.51,17.52,17.51,17.51,81000.0,13.5014,13.5091,13.5014,13.5014,81000.0
2007-09-26 15:50:00,17.52,17.52,17.51,17.51,24500.0,13.5091,13.5091,13.5014,13.5014,24500.0
2007-09-26 15:55:00,17.51,17.54,17.51,17.54,44500.0,13.5014,13.5245,13.5014,13.5245,44500.0
2007-09-26 16:00:00,17.55,17.55,17.55,17.55,500.0,13.5322,13.5322,13.5322,13.5322,500.0
2007-09-26 16:05:00,17.55,17.55,17.55,17.55,0.0,13.5322,13.5322,13.5322,13.5322,0.0
2007-09-26 16:10:00,17.55,17.55,17.55,17.55,0.0,13.5322,13.5322,13.5322,13.5322,0.0
2007-09-27 09:30:00,17.58,17.58,17.57,17.57,25500.0,13.5554,13.5554,13.5477,13.5477,25500.0
2007-09-27 09:35:00,17.59,17.61,17.59,17.61,7500.0,13.5631,13.5785,13.5631,13.5785,7500.0
2007-09-27 09:40:00,17.6,17.61,17.59,17.59,12500.0,13.5708,13.5785,13.5631,13.5631,12500.0
2007-09-27 09:45:00,17.59,17.6,17.58,17.59,121500.0,13.5631,13.5708,13.5554,13.5631,121500.0
2007-09-27 09:50:00,17.59,17.59,17.58,17.59,70500.0,13.5631,13.5631,13.5554,13.5631,70500.0
2007-09-27 09:55:00,17.6,17.61,17.58,17.58,114000.0,13.5708,13.5785,13.5554,13.5554,114000.0
2007-09-27 10:00:00,17.58,17.62,17.57,17.61,253000.0,13.5554,13.5862,13.5477,13.5785,253000.0
2007-09-27 10:05:00,17.61,17.61,17.58,17.6,82000.0,13.5785,13.5785,13.5554,13.5708,82000.0
2007-09-27 10:10:00,17.59,17.6,17.58,17.58,149000.0,13.5631,13.5708,13.5554,13.5554,149000.0
2007-09-27 10:15:00,17.58,17.61,17.58,17.61,10500.0,13.5554,13.5785,13.5554,13.5785,10500.0
2007-09-27 10:20:00,17.62,17.62,17.61,17.62,21000.0,13.5862,13.5862,13.5785,13.5862,21000.0
2007-09-27 10:25:00,17.62,17.63,17.6,17.6,58500.0,13.5862,13.5939,13.5708,13.5708,58500.0
2007-09-27 10:30:00,17.61,17.61,17.59,17.6,26500.0,13.5785,13.5785,13.5631,13.5708,26500.0
2007-09-27 10:35:00,17.6,17.63,17.6,17.63,25000.0,13.5708,13.5939,13.5708,13.5939,25000.0
2007-09-27 10:40:00,17.63,17.63,17.61,17.62,11500.0,13.5939,13.5939,13.5785,13.5862,11500.0
2007-09-27 10:45:00,17.62,17.63,17.6,17.6,11500.0,13.5862,13.5939,13.5708,13.5708,11500.0
2007-09-27 10:50:00,17.6,17.61,17.59,17.61,27000.0,13.5708,13.5785,13.5631,13.5785,27000.0
2007-09-27 10:55:00,17.62,17.64,17.62,17.63,28000.0,13.5862,13.6016,13.5862,13.5939,28000.0
2007-09-27 11:00:00,17.62,17.63,17.62,17.63,2500.0,13.5862,13.5939,13.5862,13.5939,2500.0
2007-09-27 11:05:00,17.63,17.64,17.63,17.64,9000.0,13.5939,13.6016,13.5939,13.6016,9000.0
2007-09-27 11:10:00,17.63,17.63,17.62,17.62,4000.0,13.5939,13.5939,13.5862,13.5862,4000.0
2007-09-27 11:15:00,17.62,17.63,17.61,17.62,34000.0,13.5862,13.5939,13.5785,13.5862,34000.0
2007-09-27 11:20:00,17.62,17.63,17.6,17.6,101000.0,13.5862,13.5939,13.5708,13.5708,101000.0
2007-09-27 11:25:00,17.6,17.6,17.59,17.59,19000.0,13.5708,13.5708,13.5631,13.5631,19000.0
2007-09-27 11:30:00,17.59,17.61,17.59,17.6,33000.0,13.5631,13.5785,13.5631,13.5708,33000.0
2007-09-27 11:35:00,17.61,17.62,17.6,17.6,26000.0,13.5785,13.5862,13.5708,13.5708,26000.0
2007-09-27 11:40:00,17.61,17.62,17.6,17.6,19000.0,13.5785,13.5862,13.5708,13.5708,19000.0
2007-09-27 11:45:00,17.61,17.61,17.6,17.61,11500.0,13.5785,13.5785,13.5708,13.5785,11500.0
2007-09-27 11:50:00,17.61,17.62,17.61,17.61,6500.0,13.5785,13.5862,13.5785,13.5785,6500.0
2007-09-27 11:55:00,17.61,17.61,17.6,17.61,7500.0,13.5785,13.5785,13.5708,13.5785,7500.0
2007-09-27 12:00:00,17.61,17.63,17.61,17.63,9000.0,13.5785,13.5939,13.5785,13.5939,9000.0
2007-09-27 12:05:00,17.62,17.62,17.62,17.62,13500.0,13.5862,13.5862,13.5862,13.5862,13500.0
2007-09-27 12:10:00,17.61,17.62,17.61,17.61,18500.0,13.5785,13.5862,13.5785,13.5785,18500.0
2007-09-27 12:15:00,17.61,17.62,17.61,17.62,8500.0,13.5785,13.5862,13.5785,13.5862,8500.0
2007-09-27 12:20:00,17.62,17.62,17.62,17.62,1000.0,13.5862,13.5862,13.5862,13.5862,1000.0
2007-09-27 12:25:00,17.62,17.64,17.62,17.64,28500.0,13.5862,13.6016,13.5862,13.6016,28500.0
2007-09-27 12:30:00,17.63,17.64,17.63,17.63,42500.0,13.5939,13.6016,13.5939,13.5939,42500.0
2007-09-27 12:35:00,17.63,17.64,17.63,17.64,45500.0,13.5939,13.6016,13.5939,13.6016,45500.0
2007-09-27 12:40:00,17.63,17.63,17.63,17.63,58000.0,13.5939,13.5939,13.5939,13.5939,58000.0
2007-09-27 12:45:00,17.63,17.64,17.63,17.63,23500.0,13.5939,13.6016,13.5939,13.5939,23500.0
2007-09-27 12:50:00,17.63,17.63,17.62,17.63,22000.0,13.5939,13.5939,13.5862,13.5939,22000.0
2007-09-27 12:55:00,17.63,17.63,17.63,17.63,7000.0,13.5939,13.5939,13.5939,13.5939,7000.0
2007-09-27 13:00:00,17.63,17.64,17.63,17.64,10500.0,13.5939,13.6016,13.5939,13.6016,10500.0
2007-09-27 13:05:00,17.64,17.64,17.63,17.64,42000.0,13.6016,13.6016,13.5939,13.6016,42000.0
2007-09-27 13:10:00,17.64,17.64,17.63,17.63,6000.0,13.6016,13.6016,13.5939,13.5939,6000.0
2007-09-27 13:15:00,17.63,17.64,17.63,17.64,11500.0,13.5939,13.6016,13.5939,13.6016,11500.0
2007-09-27 13:20:00,17.63,17.63,17.63,17.63,8500.0,13.5939,13.5939,13.5939,13.5939,8500.0
2007-09-27 13:25:00,17.63,17.63,17.62,17.63,49500.0,13.5939,13.5939,13.5862,13.5939,49500.0
2007-09-27 13:30:00,17.63,17.63,17.62,17.63,3000.0,13.5939,13.5939,13.5862,13.5939,3000.0
2007-09-27 13:35:00,17.63,17.63,17.62,17.62,14000.0,13.5939,13.5939,13.5862,13.5862,14000.0
2007-09-27 13:40:00,17.62,17.62,17.62,17.62,72500.0,13.5862,13.5862,13.5862,13.5862,72500.0
2007-09-27 13:45:00,17.62,17.62,17.6,17.61,75500.0,13.5862,13.5862,13.5708,13.5785,75500.0
2007-09-27 13:50:00,17.61,17.62,17.61,17.62,25000.0,13.5785,13.5862,13.5785,13.5862,25000.0
2007-09-27 13:55:00,17.62,17.62,17.62,17.62,11000.0,13.5862,13.5862,13.5862,13.5862,11000.0
2007-09-27 14:00:00,17.62,17.63,17.62,17.63,22500.0,13.5862,13.5939,13.5862,13.5939,22500.0
2007-09-27 14:05:00,17.63,17.65,17.63,17.64,58500.0,13.5939,13.6093,13.5939,13.6016,58500.0
2007-09-27 14:10:00,17.64,17.65,17.64,17.65,69500.0,13.6016,13.6093,13.6016,13.6093,69500.0
2007-09-27 14:15:00,17.65,17.65,17.64,17.64,58000.0,13.6093,13.6093,13.6016,13.6016,58000.0
2007-09-27 14:20:00,17.64,17.65,17.64,17.64,52500.0,13.6016,13.6093,13.6016,13.6016,52500.0
2007-09-27 14:25:00,17.64,17.66,17.64,17.65,43000.0,13.6016,13.6171,13.6016,13.6093,43000.0
2007-09-27 14:30:00,17.65,17.65,17.63,17.63,36000.0,13.6093,13.6093,13.5939,13.5939,36000.0
2007-09-27 14:35:00,17.64,17.64,17.62,17.62,63500.0,13.6016,13.6016,13.5862,13.5862,63500.0
2007-09-27 14:40:00,17.62,17.62,17.62,17.62,2500.0,13.5862,13.5862,13.5862,13.5862,2500.0
2007-09-27 14:45:00,17.61,17.63,17.61,17.63,71000.0,13.5785,13.5939,13.5785,13.5939,71000.0
2007-09-27 14:50:00,17.62,17.64,17.62,17.63,37000.0,13.5862,13.6016,13.5862,13.5939,37000.0
2007-09-27 14:55:00,17.63,17.63,17.63,17.63,7000.0,13.5939,13.5939,13.5939,13.5939,7000.0
2007-09-27 15:00:00,17.63,17.65,17.63,17.64,47000.0,13.5939,13.6093,13.5939,13.6016,47000.0
2007-09-27 15:05:00,17.64,17.64,17.64,17.64,29000.0,13.6016,13.6016,13.6016,13.6016,29000.0
2007-09-27 15:10:00,17.64,17.65,17.64,17.65,119000.0,13.6016,13.6093,13.6016,13.6093,119000.0
2007-09-27 15:15:00,17.65,17.65,17.65,17.65,88000.0,13.6093,13.6093,13.6093,13.6093,88000.0
2007-09-27 15:20:00,17.66,17.66,17.65,17.65,70000.0,13.6171,13.6171,13.6093,13.6093,70000.0
2007-09-27 15:25:00,17.66,17.66,17.64,17.64,50000.0,13.6171,13.6171,13.6016,13.6016,50000.0
2007-09-27 15:30:00,17.65,17.65,17.64,17.65,53500.0,13.6093,13.6093,13.6016,13.6093,53500.0
2007-09-27 15:35:00,17.65,17.65,17.64,17.65,77500.0,13.6093,13.6093,13.6016,13.6093,77500.0
2007-09-27 15:40:00,17.64,17.65,17.64,17.65,48500.0,13.6016,13.6093,13.6016,13.6093,48500.0
2007-09-27 15:45:00,17.64,17.64,17.64,17.64,36000.0,13.6016,13.6016,13.6016,13.6016,36000.0
2007-09-27 15:50:00,17.64,17.65,17.64,17.65,37500.0,13.6016,13.6093,13.6016,13.6093,37500.0
2007-09-27 15:55:00,17.66,17.68,17.66,17.66,93500.0,13.6171,13.6325,13.6171,13.6171,93500.0
2007-09-27 16:00:00,17.66,17.67,17.66,17.66,187000.0,13.6171,13.6248,13.6171,13.6171,187000.0
2007-09-27 16:05:00,17.66,17.66,17.66,17.66,0.0,13.6171,13.6171,13.6171,13.6171,0.0
2007-09-27 16:10:00,17.66,17.66,17.66,17.66,0.0,13.6171,13.6171,13.6171,13.6171,0.0
2007-09-28 09:30:00,17.7,17.7,17.69,17.69,17000.0,13.6479,13.6479,13.6402,13.6402,17000.0
2007-09-28 09:35:00,17.69,17.69,17.69,17.69,500.0,13.6402,13.6402,13.6402,13.6402,500.0
2007-09-28 09:40:00,17.7,17.72,17.7,17.72,17500.0,13.6479,13.6633,13.6479,13.6633,17500.0
2007-09-28 09:45:00,17.71,17.74,17.71,17.72,32000.0,13.6556,13.6787,13.6556,13.6633,32000.0
2007-09-28 09:50:00,17.72,17.72,17.71,17.72,11000.0,13.6633,13.6633,13.6556,13.6633,11000.0
2007-09-28 09:55:00,17.72,17.72,17.71,17.72,8000.0,13.6633,13.6633,13.6556,13.6633,8000.0
2007-09-28 10:00:00,17.72,17.73,17.71,17.71,13500.0,13.6633,13.671,13.6556,13.6556,13500.0
2007-09-28 10:05:00,17.7,17.71,17.69,17.69,17000.0,13.6479,13.6556,13.6402,13.6402,17000.0
2007-09-28 10:10:00,17.69,17.7,17.69,17.69,15000.0,13.6402,13.6479,13.6402,13.6402,15000.0
2007-09-28 10:15:00,17.68,17.68,17.65,17.65,19500.0,13.6325,13.6325,13.6093,13.6093,19500.0
2007-09-28 10:20:00,17.65,17.66,17.65,17.66,14500.0,13.6093,13.6171,13.6093,13.6171,14500.0
2007-09-28 10:25:00,17.65,17.65,17.63,17.63,9000.0,13.6093,13.6093,13.5939,13.5939,9000.0
2007-09-28 10:30:00,17.61,17.61,17.6,17.61,33000.0,13.5785,13.5785,13.5708,13.5785,33000.0
2007-09-28 10:35:00,17.62,17.63,17.62,17.62,6000.0,13.5862,13.5939,13.5862,13.5862,6000.0
2007-09-28 10:40:00,17.62,17.63,17.62,17.63,63000.0,13.5862,13.5939,13.5862,13.5939,63000.0
2007-09-28 10:45:00,17.61,17.62,17.6,17.62,9000.0,13.5785,13.5862,13.5708,13.5862,9000.0
2007-09-28 10:50:00,17.62,17.62,17.62,17.62,500.0,13.5862,13.5862,13.5862,13.5862,500.0
2007-09-28 10:55:00,17.64,17.65,17.64,17.64,3500.0,13.6016,13.6093,13.6016,13.6016,3500.0
2007-09-28 11:00:00,17.65,17.65,17.64,17.64,12000.0,13.6093,13.6093,13.6016,13.6016,12000.0
2007-09-28 11:05:00,17.65,17.65,17.65,17.65,31500.0,13.6093,13.6093,13.6093,13.6093,31500.0
2007-09-28 11:10:00,17.65,17.65,17.65,17.65,11500.0,13.6093,13.6093,13.6093,13.6093,11500.0
2007-09-28 11:15:00,17.66,17.66,17.66,17.66,36000.0,13.6171,13.6171,13.6171,13.6171,36000.0
2007-09-28 11:20:00,17.66,17.68,17.66,17.67,40000.0,13.6171,13.6325,13.6171,13.6248,40000.0
2007-09-28 11:25:00,17.67,17.67,17.66,17.66,1500.0,13.6248,13.6248,13.6171,13.6171,1500.0
2007-09-28 11:30:00,17.65,17.66,17.65,17.65,32500.0,13.6093,13.6171,13.6093,13.6093,32500.0
2007-09-28 11:35:00,17.65,17.65,17.64,17.65,18000.0,13.6093,13.6093,13.6016,13.6093,18000.0
2007-09-28 11:40:00,17.65,17.66,17.65,17.66,7500.0,13.6093,13.6171,13.6093,13.6171,7500.0
2007-09-28 11:45:00,17.67,17.67,17.66,17.66,4500.0,13.6248,13.6248,13.6171,13.6171,4500.0
2007-09-28 11:50:00,17.66,17.66,17.65,17.66,67500.0,13.6171,13.6171,13.6093,13.6171,67500.0
2007-09-28 11:55:00,17.66,17.66,17.65,17.65,38500.0,13.6171,13.6171,13.6093,13.6093,38500.0
2007-09-28 12:00:00,17.65,17.65,17.65,17.65,0.0,13.6093,13.6093,13.6093,13.6093,0.0
2007-09-28 12:05:00,17.65,17.66,17.65,17.65,5000.0,13.6093,13.6171,13.6093,13.6093,5000.0
2007-09-28 12:10:00,17.65,17.65,17.64,17.64,6500.0,13.6093,13.6093,13.6016,13.6016,6500.0
2007-09-28 12:15:00,17.64,17.64,17.64,17.64,3500.0,13.6016,13.6016,13.6016,13.6016,3500.0
2007-09-28 12:20:00,17.64,17.64,17.64,17.64,17000.0,13.6016,13.6016,13.6016,13.6016,17000.0
2007-09-28 12:25:00,17.64,17.64,17.64,17.64,5000.0,13.6016,13.6016,13.6016,13.6016,5000.0
2007-09-28 12:30:00,17.65,17.66,17.64,17.66,34500.0,13.6093,13.6171,13.6016,13.6171,34500.0
2007-09-28 12:35:00,17.66,17.66,17.66,17.66,500.0,13.6171,13.6171,13.6171,13.6171,500.0
2007-09-28 12:40:00,17.66,17.66,17.65,17.66,13500.0,13.6171,13.6171,13.6093,13.6171,13500.0
2007-09-28 12:45:00,17.65,17.65,17.64,17.64,2000.0,13.6093,13.6093,13.6016,13.6016,2000.0
2007-09-28 12:50:00,17.64,17.65,17.64,17.65,7500.0,13.6016,13.6093,13.6016,13.6093,7500.0
2007-09-28 12:55:00,17.66,17.66,17.65,17.65,6500.0,13.6171,13.6171,13.6093,13.6093,6500.0
2007-09-28 13:00:00,17.65,17.66,17.65,17.65,11000.0,13.6093,13.6171,13.6093,13.6093,11000.0
2007-09-28 13:05:00,17.65,17.65,17.64,17.64,26000.0,13.6093,13.6093,13.6016,13.6016,26000.0
2007-09-28 13:10:00,17.64,17.65,17.64,17.65,25500.0,13.6016,13.6093,13.6016,13.6093,25500.0
2007-09-28 13:15:00,17.65,17.69,17.65,17.68,170000.0,13.6093,13.6402,13.6093,13.6325,170000.0
2007-09-28 13:20:00,17.68,17.68,17.67,17.67,88000.0,13.6325,13.6325,13.6248,13.6248,88000.0
2007-09-28 13:25:00,17.67,17.68,17.67,17.67,3500.0,13.6248,13.6325,13.6248,13.6248,3500.0
2007-09-28 13:30:00,17.67,17.68,17.67,17.68,16500.0,13.6248,13.6325,13.6248,13.6325,16500.0
2007-09-28 13:35:00,17.68,17.69,17.67,17.67,10000.0,13.6325,13.6402,13.6248,13.6248,10000.0
2007-09-28 13:40:00,17.67,17.69,17.67,17.69,11500.0,13.6248,13.6402,13.6248,13.6402,11500.0
2007-09-28 13:45:00,17.68,17.69,17.68,17.68,4000.0,13.6325,13.6402,13.6325,13.6325,4000.0
2007-09-28 13:50:00,17.68,17.68,17.68,17.68,1000.0,13.6325,13.6325,13.6325,13.6325,1000.0
2007-09-28 13:55:00,17.68,17.69,17.68,17.69,10500.0,13.6325,13.6402,13.6325,13.6402,10500.0
2007-09-28 14:00:00,17.7,17.7,17.69,17.7,30500.0,13.6479,13.6479,13.6402,13.6479,30500.0
2007-09-28 14:05:00,17.69,17.69,17.68,17.69,32500.0,13.6402,13.6402,13.6325,13.6402,32500.0
2007-09-28 14:10:00,17.69,17.69,17.66,17.66,27500.0,13.6402,13.6402,13.6171,13.6171,27500.0
2007-09-28 14:15:00,17.66,17.67,17.66,17.67,5000.0,13.6171,13.6248,13.6171,13.6248,5000.0
2007-09-28 14:20:00,17.66,17.67,17.66,17.67,10000.0,13.6171,13.6248,13.6171,13.6248,10000.0
2007-09-28 14:25:00,17.66,17.67,17.66,17.67,3000.0,13.6171,13.6248,13.6171,13.6248,3000.0
2007-09-28 14:30:00,17.65,17.65,17.64,17.64,13500.0,13.6093,13.6093,13.6016,13.6016,13500.0
2007-09-28 14:35:00,17.64,17.66,17.64,17.66,7500.0,13.6016,13.6171,13.6016,13.6171,7500.0
2007-09-28 14:40:00,17.66,17.66,17.65,17.66,11500.0,13.6171,13.6171,13.6093,13.6171,11500.0
2007-09-28 14:45:00,17.65,17.65,17.63,17.63,54000.0,13.6093,13.6093,13.5939,13.5939,54000.0
2007-09-28 14:50:00,17.64,17.64,17.62,17.62,17500.0,13.6016,13.6016,13.5862,13.5862,17500.0
2007-09-28 14:55:00,17.62,17.62,17.61,17.61,7500.0,13.5862,13.5862,13.5785,13.5785,7500.0
2007-09-28 15:00:00,17.62,17.64,17.61,17.61,118000.0,13.5862,13.6016,13.5785,13.5785,118000.0
2007-09-28 15:05:00,17.62,17.62,17.6,17.6,71000.0,13.5862,13.5862,13.5708,13.5708,71000.0
2007-09-28 15:10:00,17.6,17.6,17.56,17.56,26500.0,13.5708,13.5708,13.54,13.54,26500.0
2007-09-28 15:15:00,17.56,17.56,17.55,17.56,48000.0,13.54,13.54,13.5322,13.54,48000.0
2007-09-28 15:20:00,17.56,17.58,17.56,17.58,37500.0,13.54,13.5554,13.54,13.5554,37500.0
2007-09-28 15:25:00,17.58,17.58,17.57,17.58,33500.0,13.5554,13.5554,13.5477,13.5554,33500.0
2007-09-28 15:30:00,17.58,17.6,17.58,17.6,25000.0,13.5554,13.5708,13.5554,13.5708,25000.0
2007-09-28 15:35:00,17.59,17.59,17.58,17.58,80000.0,13.5631,13.5631,13.5554,13.5554,80000.0
2007-09-28 15:40:00,17.58,17.59,17.57,17.58,109000.0,13.5554,13.5631,13.5477,13.5554,109000.0
2007-09-28 15:45:00,17.58,17.6,17.58,17.59,144000.0,13.5554,13.5708,13.5554,13.5631,144000.0
2007-09-28 15:50:00,17.6,17.62,17.6,17.62,122000.0,13.5708,13.5862,13.5708,13.5862,122000.0
2007-09-28 15:55:00,17.62,17.62,17.59,17.6,218500.0,13.5862,13.5862,13.5631,13.5708,218500.0
2007-09-28 16:00:00,17.59,17.61,17.59,17.6,94500.0,13.5631,13.5785,13.5631,13.5708,94500.0
2007-09-28 16:05:00,17.62,17.64,17.62,17.64,66000.0,13.5862,13.6016,13.5862,13.6016,66000.0
2007-09-28 16:10:00,17.64,17.64,17.64,17.64,0.0,13.6016,13.6016,13.6016,13.6016,0.0
2007-10-01 09:30:00,17.65,17.66,17.65,17.66,29000.0,13.6093,13.6171,13.6093,13.6171,29000.0
2007-10-01 09:35:00,17.66,17.72,17.66,17.72,80000.0,13.6171,13.6633,13.6171,13.6633,80000.0
2007-10-01 09:40:00,17.72,17.73,17.71,17.73,83500.0,13.6633,13.671,13.6556,13.671,83500.0
2007-10-01 09:45:00,17.73,17.76,17.73,17.75,30000.0,13.671,13.6942,13.671,13.6865,30000.0
2007-10-01 09:50:00,17.76,17.76,17.73,17.74,30000.0,13.6942,13.6942,13.671,13.6787,30000.0
2007-10-01 09:55:00,17.74,17.75,17.73,17.73,24500.0,13.6787,13.6865,13.671,13.671,24500.0
2007-10-01 10:00:00,17.72,17.77,17.72,17.76,109000.0,13.6633,13.7019,13.6633,13.6942,109000.0
2007-10-01 10:05:00,17.76,17.78,17.75,17.77,52500.0,13.6942,13.7096,13.6865,13.7019,52500.0
2007-10-01 10:10:00,17.77,17.8,17.77,17.8,146500.0,13.7019,13.725,13.7019,13.725,146500.0
2007-10-01 10:15:00,17.79,17.79,17.77,17.77,30500.0,13.7173,13.7173,13.7019,13.7019,30500.0
2007-10-01 10:20:00,17.77,17.79,17.77,17.78,108500.0,13.7019,13.7173,13.7019,13.7096,108500.0
2007-10-01 10:25:00,17.78,17.79,17.76,17.77,137000.0,13.7096,13.7173,13.6942,13.7019,137000.0
2007-10-01 10:30:00,17.77,17.78,17.75,17.76,64000.0,13.7019,13.7096,13.6865,13.6942,64000.0
2007-10-01 10:35:00,17.76,17.77,17.76,17.76,37000.0,13.6942,13.7019,13.6942,13.6942,37000.0
2007-10-01 10:40:00,17.76,17.76,17.74,17.75,24500.0,13.6942,13.6942,13.6787,13.6865,24500.0
2007-10-01 10:45:00,17.74,17.76,17.74,17.76,33500.0,13.6787,13.6942,13.6787,13.6942,33500.0
2007-10-01 10:50:00,17.76,17.76,17.75,17.75,39500.0,13.6942,13.6942,13.6865,13.6865,39500.0
2007-10-01 10:55:00,17.75,17.76,17.75,17.75,26500.0,13.6865,13.6942,13.6865,13.6865,26500.0
2007-10-01 11:00:00,17.75,17.75,17.72,17.73,134000.0,13.6865,13.6865,13.6633,13.671,134000.0
2007-10-01 11:05:00,17.72,17.73,17.72,17.73,38500.0,13.6633,13.671,13.6633,13.671,38500.0
2007-10-01 11:10:00,17.73,17.75,17.73,17.74,36500.0,13.671,13.6865,13.671,13.6787,36500.0
2007-10-01 11:15:00,17.74,17.76,17.74,17.75,100500.0,13.6787,13.6942,13.6787,13.6865,100500.0
2007-10-01 11:20:00,17.75,17.75,17.74,17.74,100500.0,13.6865,13.6865,13.6787,13.6787,100500.0
2007-10-01 11:25:00,17.74,17.74,17.72,17.73,71500.0,13.6787,13.6787,13.6633,13.671,71500.0
2007-10-01 11:30:00,17.73,17.77,17.73,17.76,104500.0,13.671,13.7019,13.671,13.6942,104500.0
2007-10-01 11:35:00,17.76,17.77,17.75,17.75,64500.0,13.6942,13.7019,13.6865,13.6865,64500.0
2007-10-01 11:40:00,17.74,17.76,17.74,17.75,73500.0,13.6787,13.6942,13.6787,13.6865,73500.0
2007-10-01 11:45:00,17.75,17.78,17.75,17.78,114500.0,13.6865,13.7096,13.6865,13.7096,114500.0
2007-10-01 11:50:00,17.78,17.8,17.78,17.8,113500.0,13.7096,13.725,13.7096,13.725,113500.0
2007-10-01 11:55:00,17.8,17.8,17.79,17.79,61500.0,13.725,13.725,13.7173,13.7173,61500.0
2007-10-01 12:00:00,17.79,17.8,17.79,17.79,27500.0,13.7173,13.725,13.7173,13.7173,27500.0
2007-10-01 12:05:00,17.8,17.8,17.78,17.78,16500.0,13.725,13.725,13.7096,13.7096,16500.0
2007-10-01 12:10:00,17.77,17.78,17.77,17.77,86000.0,13.7019,13.7096,13.7019,13.7019,86000.0
2007-10-01 12:15:00,17.77,17.79,17.77,17.79,44500.0,13.7019,13.7173,13.7019,13.7173,44500.0
2007-10-01 12:20:00,17.79,17.81,17.79,17.8,105000.0,13.7173,13.7327,13.7173,13.725,105000.0
2007-10-01 12:25:00,17.8,17.8,17.79,17.8,35000.0,13.725,13.725,13.7173,13.725,35000.0
2007-10-01 12:30:00,17.79,17.81,17.79,17.8,18500.0,13.7173,13.7327,13.7173,13.725,18500.0
2007-10-01 12:35:00,17.79,17.8,17.78,17.78,35500.0,13.7173,13.725,13.7096,13.7096,35500.0
2007-10-01 12:40:00,17.78,17.79,17.78,17.78,21000.0,13.7096,13.7173,13.7096,13.7096,21000.0
2007-10-01 12:45:00,17.78,17.78,17.77,17.77,14000.0,13.7096,13.7096,13.7019,13.7019,14000.0
2007-10-01 12:50:00,17.77,17.77,17.77,17.77,2000.0,13.7019,13.7019,13.7019,13.7019,2000.0
2007-10-01 12:55:00,17.77,17.77,17.77,17.77,16000.0,13.7019,13.7019,13.7019,13.7019,16000.0
2007-10-01 13:00:00,17.77,17.78,17.77,17.78,26000.0,13.7019,13.7096,13.7019,13.7096,26000.0
2007-10-01 13:05:00,17.77,17.78,17.77,17.77,30000.0,13.7019,13.7096,13.7019,13.7019,30000.0
2007-10-01 13:10:00,17.78,17.79,17.78,17.79,57000.0,13.7096,13.7173,13.7096,13.7173,57000.0
2007-10-01 13:15:00,17.79,17.8,17.78,17.79,25000.0,13.7173,13.725,13.7096,13.7173,25000.0
2007-10-01 13:20:00,17.79,17.81,17.79,17.8,16500.0,13.7173,13.7327,13.7173,13.725,16500.0
2007-10-01 13:25:00,17.81,17.83,17.81,17.82,57000.0,13.7327,13.7481,13.7327,13.7404,57000.0
2007-10-01 13:30:00,17.82,17.83,17.82,17.82,25000.0,13.7404,13.7481,13.7404,13.7404,25000.0
2007-10-01 13:35:00,17.81,17.84,17.81,17.84,125000.0,13.7327,13.7558,13.7327,13.7558,125000.0
2007-10-01 13:40:00,17.84,17.85,17.84,17.85,127500.0,13.7558,13.7636,13.7558,13.7636,127500.0
2007-10-01 13:45:00,17.84,17.85,17.82,17.83,100000.0,13.7558,13.7636,13.7404,13.7481,100000.0
2007-10-01 13:50:00,17.83,17.83,17.82,17.82,13000.0,13.7481,13.7481,13.7404,13.7404,13000.0
2007-10-01 13:55:00,17.82,17.82,17.82,17.82,7000.0,13.7404,13.7404,13.7404,13.7404,7000.0
2007-10-01 14:00:00,17.82,17.84,17.82,17.84,16000.0,13.7404,13.7558,13.7404,13.7558,16000.0
2007-10-01 14:05:00,17.84,17.86,17.83,17.84,13500.0,13.7558,13.7713,13.7481,13.7558,13500.0
2007-10-01 14:10:00,17.85,17.85,17.84,17.85,27500.0,13.7636,13.7636,13.7558,13.7636,27500.0
2007-10-01 14:15:00,17.85,17.86,17.85,17.85,13500.0,13.7636,13.7713,13.7636,13.7636,13500.0
2007-10-01 14:20:00,17.84,17.84,17.82,17.82,16500.0,13.7558,13.7558,13.7404,13.7404,16500.0
2007-10-01 14:25:00,17.83,17.83,17.82,17.83,19500.0,13.7481,13.7481,13.7404,13.7481,19500.0
2007-10-01 14:30:00,17.83,17.84,17.83,17.83,18000.0,13.7481,13.7558,13.7481,13.7481,18000.0
2007-10-01 14:35:00,17.83,17.83,17.82,17.83,19000.0,13.7481,13.7481,13.7404,13.7481,19000.0
2007-10-01 14:40:00,17.83,17.85,17.83,17.83,38000.0,13.7481,13.7636,13.7481,13.7481,38000.0
2007-10-01 14:45:00,17.83,17.84,17.82,17.84,77000.0,13.7481,13.7558,13.7404,13.7558,77000.0
2007-10-01 14:50:00,17.85,17.86,17.85,17.85,41000.0,13.7636,13.7713,13.7636,13.7636,41000.0
2007-10-01 14:55:00,17.85,17.86,17.85,17.86,36500.0,13.7636,13.7713,13.7636,13.7713,36500.0
2007-10-01 15:00:00,17.86,17.87,17.86,17.86,66000.0,13.7713,13.779,13.7713,13.7713,66000.0
2007-10-01 15:05:00,17.86,17.86,17.85,17.86,146500.0,13.7713,13.7713,13.7636,13.7713,146500.0
2007-10-01 15:10:00,17.87,17.87,17.85,17.85,35000.0,13.779,13.779,13.7636,13.7636,35000.0
2007-10-01 15:15:00,17.85,17.86,17.85,17.85,15500.0,13.7636,13.7713,13.7636,13.7636,15500.0
2007-10-01 15:20:00,17.84,17.86,17.84,17.86,14500.0,13.7558,13.7713,13.7558,13.7713,14500.0
2007-10-01 15:25:00,17.86,17.86,17.85,17.85,25500.0,13.7713,13.7713,13.7636,13.7636,25500.0
2007-10-01 15:30:00,17.85,17.85,17.82,17.83,39000.0,13.7636,13.7636,13.7404,13.7481,39000.0
2007-10-01 15:35:00,17.83,17.83,17.8,17.8,85000.0,13.7481,13.7481,13.725,13.725,85000.0
2007-10-01 15:40:00,17.8,17.81,17.78,17.79,132000.0,13.725,13.7327,13.7096,13.7173,132000.0
2007-10-01 15:45:00,17.79,17.81,17.78,17.8,71000.0,13.7173,13.7327,13.7096,13.725,71000.0
2007-10-01 15:50:00,17.81,17.84,17.81,17.84,151000.0,13.7327,13.7558,13.7327,13.7558,151000.0
2007-10-01 15:55:00,17.83,17.84,17.83,17.83,158500.0,13.7481,13.7558,13.7481,13.7481,158500.0
2007-10-01 16:00:00,17.83,17.86,17.82,17.83,141500.0,13.7481,13.7713,13.7404,13.7481,141500.0
2007-10-01 16:05:00,17.83,17.84,17.83,17.84,9500.0,13.7481,13.7558,13.7481,13.7558,9500.0
2007-10-01 16:10:00,17.84,17.84,17.84,17.84,0.0,13.7558,13.7558,13.7558,13.7558,0.0
2007-10-02 09:30:00,17.86,17.86,17.84,17.85,65500.0,13.7713,13.7713,13.7558,13.7636,65500.0
2007-10-02 09:35:00,17.85,17.88,17.85,17.87,45500.0,13.7636,13.7867,13.7636,13.779,45500.0
2007-10-02 09:40:00,17.87,17.88,17.86,17.87,76500.0,13.779,13.7867,13.7713,13.779,76500.0
2007-10-02 09:45:00,17.87,17.87,17.86,17.86,62000.0,13.779,13.779,13.7713,13.7713,62000.0
2007-10-02 09:50:00,17.86,17.88,17.86,17.87,45000.0,13.7713,13.7867,13.7713,13.779,45000.0
2007-10-02 09:55:00,17.88,17.88,17.87,17.87,12000.0,13.7867,13.7867,13.779,13.779,12000.0
2007-10-02 10:00:00,17.87,17.87,17.85,17.87,134500.0,13.779,13.779,13.7636,13.779,134500.0
2007-10-02 10:05:00,17.87,17.88,17.86,17.88,43500.0,13.779,13.7867,13.7713,13.7867,43500.0
2007-10-02 10:10:00,17.89,17.92,17.89,17.92,52500.0,13.7944,13.8175,13.7944,13.8175,52500.0
2007-10-02 10:15:00,17.91,17.92,17.89,17.9,76000.0,13.8098,13.8175,13.7944,13.8021,76000.0
2007-10-02 10:20:00,17.89,17.89,17.87,17.87,37500.0,13.7944,13.7944,13.779,13.779,37500.0
2007-10-02 10:25:00,17.86,17.88,17.86,17.87,59000.0,13.7713,13.7867,13.7713,13.779,59000.0
2007-10-02 10:30:00,17.87,17.87,17.86,17.86,85500.0,13.779,13.779,13.7713,13.7713,85500.0
2007-10-02 10:35:00,17.86,17.86,17.84,17.85,152500.0,13.7713,13.7713,13.7558,13.7636,152500.0
2007-10-02 10:40:00,17.85,17.85,17.83,17.85,233000.0,13.7636,13.7636,13.7481,13.7636,233000.0
2007-10-02 10:45:00,17.85,17.85,17.84,17.84,21000.0,13.7636,13.7636,13.7558,13.7558,21000.0
2007-10-02 10:50:00,17.85,17.86,17.85,17.85,3000.0,13.7636,13.7713,13.7636,13.7636,3000.0
2007-10-02 10:55:00,17.86,17.88,17.86,17.88,7000.0,13.7713,13.7867,13.7713,13.7867,7000.0
2007-10-02 11:00:00,17.87,17.87,17.86,17.87,50500.0,13.779,13.779,13.7713,13.779,50500.0
2007-10-02 11:05:00,17.86,17.87,17.85,17.86,307000.0,13.7713,13.779,13.7636,13.7713,307000.0
2007-10-02 11:10:00,17.85,17.87,17.85,17.86,42000.0,13.7636,13.779,13.7636,13.7713,42000.0
2007-10-02 11:15:00,17.86,17.87,17.86,17.87,17500.0,13.7713,13.779,13.7713,13.779,17500.0
2007-10-02 11:20:00,17.87,17.89,17.87,17.88,34000.0,13.779,13.7944,13.779,13.7867,34000.0
2007-10-02 11:25:00,17.88,17.89,17.88,17.89,15000.0,13.7867,13.7944,13.7867,13.7944,15000.0
2007-10-02 11:30:00,17.9,17.9,17.9,17.9,4000.0,13.8021,13.8021,13.8021,13.8021,4000.0
2007-10-02 11:35:00,17.89,17.9,17.89,17.89,3500.0,13.7944,13.8021,13.7944,13.7944,3500.0
2007-10-02 11:40:00,17.9,17.9,17.9,17.9,3000.0,13.8021,13.8021,13.8021,13.8021,3000.0
2007-10-02 11:45:00,17.89,17.89,17.89,17.89,3500.0,13.7944,13.7944,13.7944,13.7944,3500.0
2007-10-02 11:50:00,17.88,17.89,17.88,17.89,9500.0,13.7867,13.7944,13.7867,13.7944,9500.0
2007-10-02 11:55:00,17.89,17.89,17.89,17.89,8500.0,13.7944,13.7944,13.7944,13.7944,8500.0
2007-10-02 12:00:00,17.9,17.9,17.88,17.89,14500.0,13.8021,13.8021,13.7867,13.7944,14500.0
2007-10-02 12:05:00,17.89,17.89,17.88,17.88,15000.0,13.7944,13.7944,13.7867,13.7867,15000.0
2007-10-02 12:10:00,17.88,17.89,17.88,17.88,25000.0,13.7867,13.7944,13.7867,13.7867,25000.0
2007-10-02 12:15:00,17.88,17.89,17.88,17.88,24500.0,13.7867,13.7944,13.7867,13.7867,24500.0
2007-10-02 12:20:00,17.88,17.89,17.88,17.89,22000.0,13.7867,13.7944,13.7867,13.7944,22000.0
2007-10-02 12:25:00,17.88,17.88,17.88,17.88,9500.0,13.7867,13.7867,13.7867,13.7867,9500.0
2007-10-02 12:30:00,17.88,17.88,17.86,17.87,69500.0,13.7867,13.7867,13.7713,13.779,69500.0
2007-10-02 12:35:00,17.87,17.87,17.86,17.87,6000.0,13.779,13.779,13.7713,13.779,6000.0
2007-10-02 12:40:00,17.86,17.86,17.86,17.86,21000.0,13.7713,13.7713,13.7713,13.7713,21000.0
2007-10-02 12:45:00,17.86,17.87,17.86,17.87,9500.0,13.7713,13.779,13.7713,13.779,9500.0
2007-10-02 12:50:00,17.87,17.87,17.86,17.87,16000.0,13.779,13.779,13.7713,13.779,16000.0
2007-10-02 12:55:00,17.87,17.88,17.87,17.88,17000.0,13.779,13.7867,13.779,13.7867,17000.0
2007-10-02 13:00:00,17.87,17.89,17.87,17.89,17500.0,13.779,13.7944,13.779,13.7944,17500.0
2007-10-02 13:05:00,17.89,17.89,17.88,17.89,20500.0,13.7944,13.7944,13.7867,13.7944,20500.0
2007-10-02 13:10:00,17.89,17.89,17.88,17.89,10500.0,13.7944,13.7944,13.7867,13.7944,10500.0
2007-10-02 13:15:00,17.89,17.89,17.87,17.87,18000.0,13.7944,13.7944,13.779,13.779,18000.0
2007-10-02 13:20:00,17.87,17.89,17.87,17.87,13000.0,13.779,13.7944,13.779,13.779,13000.0
2007-10-02 13:25:00,17.87,17.87,17.86,17.86,34000.0,13.779,13.779,13.7713,13.7713,34000.0
2007-10-02 13:30:00,17.86,17.87,17.86,17.87,6500.0,13.7713,13.779,13.7713,13.779,6500.0
2007-10-02 13:35:00,17.86,17.86,17.85,17.85,21500.0,13.7713,13.7713,13.7636,13.7636,21500.0
2007-10-02 13:40:00,17.86,17.87,17.86,17.87,90500.0,13.7713,13.779,13.7713,13.779,90500.0
2007-10-02 13:45:00,17.86,17.88,17.85,17.88,23000.0,13.7713,13.7867,13.7636,13.7867,23000.0
2007-10-02 13:50:00,17.88,17.9,17.88,17.9,64000.0,13.7867,13.8021,13.7867,13.8021,64000.0
2007-10-02 13:55:00,17.9,17.9,17.9,17.9,19500.0,13.8021,13.8021,13.8021,13.8021,19500.0
2007-10-02 14:00:00,17.9,17.9,17.89,17.89,22000.0,13.8021,13.8021,13.7944,13.7944,22000.0
2007-10-02 14:05:00,17.89,17.89,17.88,17.88,83500.0,13.7944,13.7944,13.7867,13.7867,83500.0
2007-10-02 14:10:00,17.88,17.91,17.88,17.91,28000.0,13.7867,13.8098,13.7867,13.8098,28000.0
2007-10-02 14:15:00,17.91,17.92,17.91,17.91,80500.0,13.8098,13.8175,13.8098,13.8098,80500.0
2007-10-02 14:20:00,17.92,17.92,17.92,17.92,33500.0,13.8175,13.8175,13.8175,13.8175,33500.0
2007-10-02 14:25:00,17.92,17.93,17.92,17.92,55000.0,13.8175,13.8252,13.8175,13.8175,55000.0
2007-10-02 14:30:00,17.93,17.93,17.92,17.92,24000.0,13.8252,13.8252,13.8175,13.8175,24000.0
2007-10-02 14:35:00,17.92,17.92,17.91,17.92,38500.0,13.8175,13.8175,13.8098,13.8175,38500.0
2007-10-02 14:40:00,17.93,17.94,17.93,17.93,70000.0,13.8252,13.833,13.8252,13.8252,70000.0
2007-10-02 14:45:00,17.94,17.95,17.94,17.94,40000.0,13.833,13.8407,13.833,13.833,40000.0
2007-10-02 14:50:00,17.94,17.94,17.93,17.93,52500.0,13.833,13.833,13.8252,13.8252,52500.0
2007-10-02 14:55:00,17.93,17.94,17.93,17.94,14000.0,13.8252,13.833,13.8252,13.833,14000.0
2007-10-02 15:00:00,17.94,17.94,17.92,17.92,50000.0,13.833,13.833,13.8175,13.8175,50000.0
2007-10-02 15:05:00,17.93,17.94,17.92,17.93,55500.0,13.8252,13.833,13.8175,13.8252,55500.0
2007-10-02 15:10:00,17.93,17.94,17.92,17.93,59500.0,13.8252,13.833,13.8175,13.8252,59500.0
2007-10-02 15:15:00,17.92,17.93,17.92,17.92,38500.0,13.8175,13.8252,13.8175,13.8175,38500.0
2007-10-02 15:20:00,17.92,17.93,17.92,17.93,88000.0,13.8175,13.8252,13.8175,13.8252,88000.0
2007-10-02 15:25:00,17.93,17.93,17.92,17.93,32000.0,13.8252,13.8252,13.8175,13.8252,32000.0
2007-10-02 15:30:00,17.92,17.93,17.92,17.93,23000.0,13.8175,13.8252,13.8175,13.8252,23000.0
2007-10-02 15:35:00,17.94,17.95,17.94,17.94,41000.0,13.833,13.8407,13.833,13.833,41000.0
2007-10-02 15:40:00,17.94,17.96,17.94,17.96,62000.0,13.833,13.8484,13.833,13.8484,62000.0
2007-10-02 15:45:00,17.96,17.96,17.96,17.96,20500.0,13.8484,13.8484,13.8484,13.8484,20500.0
2007-10-02 15:50:00,17.97,17.97,17.94,17.95,39000.0,13.8561,13.8561,13.833,13.8407,39000.0
2007-10-02 15:55:00,17.94,17.95,17.93,17.93,114000.0,13.833,13.8407,13.8252,13.8252,114000.0
2007-10-02 16:00:00,17.93,17.93,17.89,17.89,1041000.0,13.8252,13.8252,13.7944,13.7944,1041000.0
2007-10-02 16:05:00,17.91,17.91,17.91,17.91,5000.0,13.8098,13.8098,13.8098,13.8098,5000.0
2007-10-02 16:10:00,17.91,17.91,17.91,17.91,0.0,13.8098,13.8098,13.8098,13.8098,0.0
2007-10-03 09:30:00,17.9,17.9,17.88,17.89,43500.0,13.8021,13.8021,13.7867,13.7944,43500.0
2007-10-03 09:35:00,17.9,17.9,17.9,17.9,42500.0,13.8021,13.8021,13.8021,13.8021,42500.0
2007-10-03 09:40:00,17.9,17.9,17.89,17.89,5500.0,13.8021,13.8021,13.7944,13.7944,5500.0
2007-10-03 09:45:00,17.87,17.87,17.84,17.85,29000.0,13.779,13.779,13.7558,13.7636,29000.0
2007-10-03 09:50:00,17.85,17.86,17.84,17.85,29500.0,13.7636,13.7713,13.7558,13.7636,29500.0
2007-10-03 09:55:00,17.85,17.85,17.81,17.82,15500.0,13.7636,13.7636,13.7327,13.7404,15500.0
2007-10-03 10:00:00,17.82,17.85,17.82,17.84,55500.0,13.7404,13.7636,13.7404,13.7558,55500.0
2007-10-03 10:05:00,17.85,17.87,17.85,17.87,25000.0,13.7636,13.779,13.7636,13.779,25000.0
2007-10-03 10:10:00,17.86,17.87,17.86,17.86,9000.0,13.7713,13.779,13.7713,13.7713,9000.0
2007-10-03 10:15:00,17.88,17.88,17.86,17.86,39000.0,13.7867,13.7867,13.7713,13.7713,39000.0
2007-10-03 10:20:00,17.87,17.9,17.87,17.89,106500.0,13.779,13.8021,13.779,13.7944,106500.0
2007-10-03 10:25:00,17.89,17.9,17.89,17.9,64500.0,13.7944,13.8021,13.7944,13.8021,64500.0
2007-10-03 10:30:00,17.9,17.91,17.89,17.91,67000.0,13.8021,13.8098,13.7944,13.8098,67000.0
2007-10-03 10:35:00,17.9,17.91,17.87,17.87,19000.0,13.8021,13.8098,13.779,13.779,19000.0
2007-10-03 10:40:00,17.87,17.88,17.87,17.88,12500.0,13.779,13.7867,13.779,13.7867,12500.0
2007-10-03 10:45:00,17.88,17.89,17.88,17.89,23500.0,13.7867,13.7944,13.7867,13.7944,23500.0
2007-10-03 10:50:00,17.9,17.91,17.9,17.91,5500.0,13.8021,13.8098,13.8021,13.8098,5500.0
2007-10-03 10:55:00,17.92,17.92,17.92,17.92,3500.0,13.8175,13.8175,13.8175,13.8175,3500.0
2007-10-03 11:00:00,17.93,17.93,17.91,17.91,4500.0,13.8252,13.8252,13.8098,13.8098,4500.0
2007-10-03 11:05:00,17.91,17.94,17.91,17.92,8500.0,13.8098,13.833,13.8098,13.8175,8500.0
2007-10-03 11:10:00,17.93,17.93,17.92,17.93,38500.0,13.8252,13.8252,13.8175,13.8252,38500.0
2007-10-03 11:15:00,17.93,17.95,17.93,17.94,25500.0,13.8252,13.8407,13.8252,13.833,25500.0
2007-10-03 11:20:00,17.95,17.95,17.93,17.93,72500.0,13.8407,13.8407,13.8252,13.8252,72500.0
2007-10-03 11:25:00,17.94,17.94,17.93,17.94,31000.0,13.833,13.833,13.8252,13.833,31000.0
2007-10-03 11:30:00,17.93,17.94,17.93,17.94,33000.0,13.8252,13.833,13.8252,13.833,33000.0
2007-10-03 11:35:00,17.94,17.94,17.94,17.94,4500.0,13.833,13.833,13.833,13.833,4500.0
2007-10-03 11:40:00,17.94,17.96,17.94,17.94,19000.0,13.833,13.8484,13.833,13.833,19000.0
2007-10-03 11:45:00,17.93,17.94,17.93,17.94,9500.0,13.8252,13.833,13.8252,13.833,9500.0
2007-10-03 11:50:00,17.95,17.96,17.94,17.96,13500.0,13.8407,13.8484,13.833,13.8484,13500.0
2007-10-03 11:55:00,17.96,17.96,17.95,17.96,9000.0,13.8484,13.8484,13.8407,13.8484,9000.0
2007-10-03 12:00:00,17.96,17.96,17.95,17.96,8500.0,13.8484,13.8484,13.8407,13.8484,8500.0
2007-10-03 12:05:00,17.95,17.97,17.95,17.96,11000.0,13.8407,13.8561,13.8407,13.8484,11000.0
2007-10-03 12:10:00,17.96,17.96,17.96,17.96,500.0,13.8484,13.8484,13.8484,13.8484,500.0
2007-10-03 12:15:00,17.95,17.95,17.95,17.95,21500.0,13.8407,13.8407,13.8407,13.8407,21500.0
2007-10-03 12:20:00,17.96,17.96,17.95,17.96,43500.0,13.8484,13.8484,13.8407,13.8484,43500.0
2007-10-03 12:25:00,17.96,17.96,17.95,17.95,2500.0,13.8484,13.8484,13.8407,13.8407,2500.0
2007-10-03 12:30:00,17.95,17.95,17.94,17.94,7500.0,13.8407,13.8407,13.833,13.833,7500.0
2007-10-03 12:35:00,17.95,17.95,17.94,17.95,3500.0,13.8407,13.8407,13.833,13.8407,3500.0
2007-10-03 12:40:00,17.94,17.95,17.94,17.95,10500.0,13.833,13.8407,13.833,13.8407,10500.0
2007-10-03 12:45:00,17.95,17.95,17.95,17.95,1500.0,13.8407,13.8407,13.8407,13.8407,1500.0
2007-10-03 12:50:00,17.95,17.96,17.95,17.96,62500.0,13.8407,13.8484,13.8407,13.8484,62500.0
2007-10-03 12:55:00,17.96,17.96,17.96,17.96,1000.0,13.8484,13.8484,13.8484,13.8484,1000.0
2007-10-03 13:00:00,17.96,17.97,17.96,17.97,5500.0,13.8484,13.8561,13.8484,13.8561,5500.0
2007-10-03 13:05:00,17.96,17.96,17.95,17.95,150500.0,13.8484,13.8484,13.8407,13.8407,150500.0
2007-10-03 13:10:00,17.94,17.94,17.92,17.92,5000.0,13.833,13.833,13.8175,13.8175,5000.0
2007-10-03 13:15:00,17.92,17.92,17.92,17.92,0.0,13.8175,13.8175,13.8175,13.8175,0.0
2007-10-03 13:20:00,17.91,17.91,17.9,17.91,20000.0,13.8098,13.8098,13.8021,13.8098,20000.0
2007-10-03 13:25:00,17.91,17.92,17.91,17.91,8000.0,13.8098,13.8175,13.8098,13.8098,8000.0
2007-10-03 13:30:00,17.91,17.91,17.91,17.91,0.0,13.8098,13.8098,13.8098,13.8098,0.0
2007-10-03 13:35:00,17.92,17.92,17.92,17.92,1000.0,13.8175,13.8175,13.8175,13.8175,1000.0
2007-10-03 13:40:00,17.92,17.93,17.91,17.91,20500.0,13.8175,13.8252,13.8098,13.8098,20500.0
2007-10-03 13:45:00,17.9,17.91,17.9,17.91,15500.0,13.8021,13.8098,13.8021,13.8098,15500.0
2007-10-03 13:50:00,17.9,17.9,17.9,17.9,1500.0,13.8021,13.8021,13.8021,13.8021,1500.0
2007-10-03 13:55:00,17.89,17.9,17.89,17.9,18000.0,13.7944,13.8021,13.7944,13.8021,18000.0
2007-10-03 14:00:00,17.9,17.9,17.87,17.88,49000.0,13.8021,13.8021,13.779,13.7867,49000.0
2007-10-03 14:05:00,17.87,17.87,17.87,17.87,5500.0,13.779,13.779,13.779,13.779,5500.0
2007-10-03 14:10:00,17.86,17.88,17.86,17.87,22500.0,13.7713,13.7867,13.7713,13.779,22500.0
2007-10-03 14:15:00,17.87,17.88,17.87,17.88,45500.0,13.779,13.7867,13.779,13.7867,45500.0
2007-10-03 14:20:00,17.89,17.89,17.89,17.89,10500.0,13.7944,13.7944,13.7944,13.7944,10500.0
2007-10-03 14:25:00,17.89,17.9,17.88,17.88,23000.0,13.7944,13.8021,13.7867,13.7867,23000.0
2007-10-03 14:30:00,17.88,17.89,17.88,17.88,13500.0,13.7867,13.7944,13.7867,13.7867,13500.0
2007-10-03 14:35:00,17.88,17.88,17.87,17.87,12000.0,13.7867,13.7867,13.779,13.779,12000.0
2007-10-03 14:40:00,17.87,17.89,17.87,17.88,17500.0,13.779,13.7944,13.779,13.7867,17500.0
2007-10-03 14:45:00,17.88,17.88,17.85,17.86,13500.0,13.7867,13.7867,13.7636,13.7713,13500.0
2007-10-03 14:50:00,17.86,17.87,17.86,17.87,15000.0,13.7713,13.779,13.7713,13.779,15000.0
2007-10-03 14:55:00,17.87,17.88,17.87,17.88,8500.0,13.779,13.7867,13.779,13.7867,8500.0
2007-10-03 15:00:00,17.87,17.87,17.86,17.87,6500.0,13.779,13.779,13.7713,13.779,6500.0
2007-10-03 15:05:00,17.87,17.9,17.86,17.9,55500.0,13.779,13.8021,13.7713,13.8021,55500.0
2007-10-03 15:10:00,17.89,17.91,17.89,17.91,9500.0,13.7944,13.8098,13.7944,13.8098,9500.0
2007-10-03 15:15:00,17.91,17.91,17.9,17.9,33500.0,13.8098,13.8098,13.8021,13.8021,33500.0
2007-10-03 15:20:00,17.9,17.9,17.89,17.89,5500.0,13.8021,13.8021,13.7944,13.7944,5500.0
2007-10-03 15:25:00,17.89,17.89,17.88,17.88,19500.0,13.7944,13.7944,13.7867,13.7867,19500.0
2007-10-03 15:30:00,17.88,17.89,17.88,17.88,30500.0,13.7867,13.7944,13.7867,13.7867,30500.0
2007-10-03 15:35:00,17.89,17.9,17.88,17.89,29500.0,13.7944,13.8021,13.7867,13.7944,29500.0
2007-10-03 15:40:00,17.88,17.88,17.87,17.87,16500.0,13.7867,13.7867,13.779,13.779,16500.0
2007-10-03 15:45:00,17.87,17.9,17.87,17.9,16500.0,13.779,13.8021,13.779,13.8021,16500.0
2007-10-03 15:50:00,17.9,17.91,17.9,17.91,43500.0,13.8021,13.8098,13.8021,13.8098,43500.0
2007-10-03 15:55:00,17.91,17.92,17.91,17.91,41500.0,13.8098,13.8175,13.8098,13.8098,41500.0
2007-10-03 16:00:00,17.93,17.94,17.92,17.94,39000.0,13.8252,13.833,13.8175,13.833,39000.0
2007-10-03 16:05:00,17.94,17.94,17.94,17.94,5000.0,13.833,13.833,13.833,13.833,5000.0
2007-10-03 16:10:00,17.94,17.94,17.94,17.94,500.0,13.833,13.833,13.833,13.833,500.0
2007-10-04 09:30:00,17.98,17.99,17.94,17.95,182000.0,13.8638,13.8715,13.833,13.8407,182000.0
2007-10-04 09:35:00,17.95,17.95,17.93,17.94,33000.0,13.8407,13.8407,13.8252,13.833,33000.0
2007-10-04 09:40:00,17.94,17.94,17.9,17.9,37500.0,13.833,13.833,13.8021,13.8021,37500.0
2007-10-04 09:45:00,17.9,17.9,17.88,17.89,24000.0,13.8021,13.8021,13.7867,13.7944,24000.0
2007-10-04 09:50:00,17.89,17.9,17.88,17.88,55000.0,13.7944,13.8021,13.7867,13.7867,55000.0
2007-10-04 09:55:00,17.87,17.88,17.86,17.88,65500.0,13.779,13.7867,13.7713,13.7867,65500.0
2007-10-04 10:00:00,17.87,17.89,17.87,17.89,87500.0,13.779,13.7944,13.779,13.7944,87500.0
2007-10-04 10:05:00,17.89,17.9,17.89,17.9,23500.0,13.7944,13.8021,13.7944,13.8021,23500.0
2007-10-04 10:10:00,17.91,17.91,17.91,17.91,25500.0,13.8098,13.8098,13.8098,13.8098,25500.0
2007-10-04 10:15:00,17.92,17.92,17.9,17.9,41500.0,13.8175,13.8175,13.8021,13.8021,41500.0
2007-10-04 10:20:00,17.91,17.91,17.9,17.9,16500.0,13.8098,13.8098,13.8021,13.8021,16500.0
2007-10-04 10:25:00,17.9,17.9,17.88,17.88,44000.0,13.8021,13.8021,13.7867,13.7867,44000.0
2007-10-04 10:30:00,17.88,17.9,17.88,17.9,62000.0,13.7867,13.8021,13.7867,13.8021,62000.0
2007-10-04 10:35:00,17.89,17.9,17.89,17.9,51500.0,13.7944,13.8021,13.7944,13.8021,51500.0
2007-10-04 10:40:00,17.89,17.91,17.89,17.91,81000.0,13.7944,13.8098,13.7944,13.8098,81000.0
2007-10-04 10:45:00,17.92,17.93,17.91,17.93,81500.0,13.8175,13.8252,13.8098,13.8252,81500.0
2007-10-04 10:50:00,17.93,17.95,17.93,17.94,71000.0,13.8252,13.8407,13.8252,13.833,71000.0
2007-10-04 10:55:00,17.94,17.94,17.92,17.93,30500.0,13.833,13.833,13.8175,13.8252,30500.0
2007-10-04 11:00:00,17.93,17.93,17.93,17.93,0.0,13.8252,13.8252,13.8252,13.8252,0.0
2007-10-04 11:05:00,17.92,17.92,17.91,17.92,117000.0,13.8175,13.8175,13.8098,13.8175,117000.0
2007-10-04 11:10:00,17.92,17.92,17.91,17.91,38500.0,13.8175,13.8175,13.8098,13.8098,38500.0
2007-10-04 11:15:00,17.91,17.91,17.91,17.91,6000.0,13.8098,13.8098,13.8098,13.8098,6000.0
2007-10-04 11:20:00,17.91,17.92,17.91,17.92,3000.0,13.8098,13.8175,13.8098,13.8175,3000.0
2007-10-04 11:25:00,17.92,17.92,17.9,17.91,7500.0,13.8175,13.8175,13.8021,13.8098,7500.0
2007-10-04 11:30:00,17.9,17.92,17.9,17.92,24500.0,13.8021,13.8175,13.8021,13.8175,24500.0
2007-10-04 11:35:00,17.91,17.92,17.91,17.91,4500.0,13.8098,13.8175,13.8098,13.8098,4500.0
2007-10-04 11:40:00,17.92,17.92,17.91,17.91,32000.0,13.8175,13.8175,13.8098,13.8098,32000.0
2007-10-04 11:45:00,17.91,17.91,17.89,17.89,6500.0,13.8098,13.8098,13.7944,13.7944,6500.0
2007-10-04 11:50:00,17.88,17.89,17.88,17.88,20000.0,13.7867,13.7944,13.7867,13.7867,20000.0
2007-10-04 11:55:00,17.88,17.88,17.88,17.88,1500.0,13.7867,13.7867,13.7867,13.7867,1500.0
2007-10-04 12:00:00,17.89,17.89,17.88,17.88,19500.0,13.7944,13.7944,13.7867,13.7867,19500.0
2007-10-04 12:05:00,17.87,17.88,17.87,17.88,5000.0,13.779,13.7867,13.779,13.7867,5000.0
2007-10-04 12:10:00,17.87,17.87,17.87,17.87,13000.0,13.779,13.779,13.779,13.779,13000.0
2007-10-04 12:15:00,17.88,17.88,17.88,17.88,3500.0,13.7867,13.7867,13.7867,13.7867,3500.0
2007-10-04 12:20:00,17.88,17.88,17.88,17.88,0.0,13.7867,13.7867,13.7867,13.7867,0.0
2007-10-04 12:25:00,17.88,17.88,17.88,17.88,500.0,13.7867,13.7867,13.7867,13.7867,500.0
2007-10-04 12:30:00,17.88,17.9,17.88,17.9,34500.0,13.7867,13.8021,13.7867,13.8021,34500.0
2007-10-04 12:35:00,17.9,17.9,17.9,17.9,23000.0,13.8021,13.8021,13.8021,13.8021,23000.0
2007-10-04 12:40:00,17.9,17.9,17.9,17.9,10000.0,13.8021,13.8021,13.8021,13.8021,10000.0
2007-10-04 12:45:00,17.9,17.9,17.89,17.9,22500.0,13.8021,13.8021,13.7944,13.8021,22500.0
2007-10-04 12:50:00,17.9,17.91,17.9,17.91,8000.0,13.8021,13.8098,13.8021,13.8098,8000.0
2007-10-04 12:55:00,17.91,17.91,17.9,17.9,18000.0,13.8098,13.8098,13.8021,13.8021,18000.0
2007-10-04 13:00:00,17.9,17.9,17.9,17.9,26500.0,13.8021,13.8021,13.8021,13.8021,26500.0
2007-10-04 13:05:00,17.9,17.9,17.88,17.89,17000.0,13.8021,13.8021,13.7867,13.7944,17000.0
2007-10-04 13:10:00,17.89,17.89,17.89,17.89,1000.0,13.7944,13.7944,13.7944,13.7944,1000.0
2007-10-04 13:15:00,17.88,17.89,17.88,17.89,22000.0,13.7867,13.7944,13.7867,13.7944,22000.0
2007-10-04 13:20:00,17.88,17.9,17.87,17.9,36500.0,13.7867,13.8021,13.779,13.8021,36500.0
2007-10-04 13:25:00,17.9,17.9,17.9,17.9,27000.0,13.8021,13.8021,13.8021,13.8021,27000.0
2007-10-04 13:30:00,17.9,17.91,17.9,17.9,3000.0,13.8021,13.8098,13.8021,13.8021,3000.0
2007-10-04 13:35:00,17.9,17.91,17.9,17.91,1500.0,13.8021,13.8098,13.8021,13.8098,1500.0
2007-10-04 13:40:00,17.9,17.9,17.9,17.9,26500.0,13.8021,13.8021,13.8021,13.8021,26500.0
2007-10-04 13:45:00,17.89,17.9,17.89,17.9,6500.0,13.7944,13.8021,13.7944,13.8021,6500.0
2007-10-04 13:50:00,17.89,17.89,17.89,17.89,1000.0,13.7944,13.7944,13.7944,13.7944,1000.0
2007-10-04 13:55:00,17.89,17.89,17.89,17.89,1500.0,13.7944,13.7944,13.7944,13.7944,1500.0
2007-10-04 14:00:00,17.89,17.89,17.89,17.89,4500.0,13.7944,13.7944,13.7944,13.7944,4500.0
2007-10-04 14:05:00,17.89,17.9,17.89,17.9,22000.0,13.7944,13.8021,13.7944,13.8021,22000.0
2007-10-04 14:10:00,17.9,17.9,17.89,17.89,4000.0,13.8021,13.8021,13.7944,13.7944,4000.0
2007-10-04 14:15:00,17.88,17.88,17.88,17.88,3000.0,13.7867,13.7867,13.7867,13.7867,3000.0
2007-10-04 14:20:00,17.89,17.89,17.88,17.88,1000.0,13.7944,13.7944,13.7867,13.7867,1000.0
2007-10-04 14:25:00,17.88,17.88,17.88,17.88,7500.0,13.7867,13.7867,13.7867,13.7867,7500.0
2007-10-04 14:30:00,17.89,17.89,17.88,17.89,11500.0,13.7944,13.7944,13.7867,13.7944,11500.0
2007-10-04 14:35:00,17.89,17.89,17.89,17.89,4500.0,13.7944,13.7944,13.7944,13.7944,4500.0
2007-10-04 14:40:00,17.88,17.88,17.87,17.87,6500.0,13.7867,13.7867,13.779,13.779,6500.0
2007-10-04 14:45:00,17.87,17.88,17.87,17.88,43000.0,13.779,13.7867,13.779,13.7867,43000.0
2007-10-04 14:50:00,17.88,17.88,17.88,17.88,29500.0,13.7867,13.7867,13.7867,13.7867,29500.0
2007-10-04 14:55:00,17.89,17.89,17.88,17.88,28500.0,13.7944,13.7944,13.7867,13.7867,28500.0
2007-10-04 15:00:00,17.88,17.88,17.88,17.88,98500.0,13.7867,13.7867,13.7867,13.7867,98500.0
2007-10-04 15:05:00,17.88,17.89,17.88,17.88,44500.0,13.7867,13.7944,13.7867,13.7867,44500.0
2007-10-04 15:10:00,17.89,17.89,17.89,17.89,20500.0,13.7944,13.7944,13.7944,13.7944,20500.0
2007-10-04 15:15:00,17.89,17.89,17.88,17.88,11500.0,13.7944,13.7944,13.7867,13.7867,11500.0
2007-10-04 15:20:00,17.89,17.89,17.88,17.89,16500.0,13.7944,13.7944,13.7867,13.7944,16500.0
2007-10-04 15:25:00,17.89,17.89,17.88,17.88,1500.0,13.7944,13.7944,13.7867,13.7867,1500.0
2007-10-04 15:30:00,17.88,17.91,17.88,17.91,58500.0,13.7867,13.8098,13.7867,13.8098,58500.0
2007-10-04 15:35:00,17.9,17.91,17.9,17.9,14000.0,13.8021,13.8098,13.8021,13.8021,14000.0
2007-10-04 15:40:00,17.9,17.9,17.9,17.9,49000.0,13.8021,13.8021,13.8021,13.8021,49000.0
2007-10-04 15:45:00,17.89,17.9,17.89,17.89,28500.0,13.7944,13.8021,13.7944,13.7944,28500.0
2007-10-04 15:50:00,17.89,17.89,17.87,17.87,15500.0,13.7944,13.7944,13.779,13.779,15500.0
2007-10-04 15:55:00,17.88,17.9,17.87,17.9,89500.0,13.7867,13.8021,13.779,13.8021,89500.0
2007-10-04 16:00:00,17.89,17.9,17.89,17.89,6000.0,13.7944,13.8021,13.7944,13.7944,6000.0
2007-10-04 16:05:00,17.89,17.89,17.89,17.89,0.0,13.7944,13.7944,13.7944,13.7944,0.0
2007-10-04 16:10:00,17.89,17.89,17.89,17.89,0.0,13.7944,13.7944,13.7944,13.7944,0.0
2007-10-05 09:30:00,18.02,18.02,18.0,18.01,37000.0,13.8946,13.8946,13.8792,13.8869,37000.0
2007-10-05 09:35:00,18.01,18.04,18.01,18.04,85000.0,13.8869,13.9101,13.8869,13.9101,85000.0
2007-10-05 09:40:00,18.04,18.05,18.03,18.03,8500.0,13.9101,13.9178,13.9024,13.9024,8500.0
2007-10-05 09:45:00,18.02,18.02,18.01,18.02,5000.0,13.8946,13.8946,13.8869,13.8946,5000.0
2007-10-05 09:50:00,18.02,18.03,18.02,18.03,15500.0,13.8946,13.9024,13.8946,13.9024,15500.0
2007-10-05 09:55:00,18.02,18.04,18.02,18.03,37500.0,13.8946,13.9101,13.8946,13.9024,37500.0
2007-10-05 10:00:00,18.03,18.03,18.01,18.03,43500.0,13.9024,13.9024,13.8869,13.9024,43500.0
2007-10-05 10:05:00,18.03,18.05,18.02,18.05,29000.0,13.9024,13.9178,13.8946,13.9178,29000.0
2007-10-05 10:10:00,18.05,18.06,18.04,18.04,16000.0,13.9178,13.9255,13.9101,13.9101,16000.0
2007-10-05 10:15:00,18.04,18.04,18.02,18.02,127500.0,13.9101,13.9101,13.8946,13.8946,127500.0
2007-10-05 10:20:00,18.02,18.03,18.02,18.03,63000.0,13.8946,13.9024,13.8946,13.9024,63000.0
2007-10-05 10:25:00,18.01,18.02,18.01,18.01,30000.0,13.8869,13.8946,13.8869,13.8869,30000.0
2007-10-05 10:30:00,18.01,18.01,17.99,18.01,42000.0,13.8869,13.8869,13.8715,13.8869,42000.0
2007-10-05 10:35:00,18.01,18.01,18.01,18.01,3500.0,13.8869,13.8869,13.8869,13.8869,3500.0
2007-10-05 10:40:00,18.01,18.02,18.01,18.02,13500.0,13.8869,13.8946,13.8869,13.8946,13500.0
2007-10-05 10:45:00,18.03,18.04,18.03,18.04,45000.0,13.9024,13.9101,13.9024,13.9101,45000.0
2007-10-05 10:50:00,18.04,18.04,18.03,18.03,71500.0,13.9101,13.9101,13.9024,13.9024,71500.0
2007-10-05 10:55:00,18.03,18.04,18.02,18.04,127500.0,13.9024,13.9101,13.8946,13.9101,127500.0
2007-10-05 11:00:00,18.05,18.08,18.05,18.08,39000.0,13.9178,13.9409,13.9178,13.9409,39000.0
2007-10-05 11:05:00,18.08,18.08,18.07,18.07,126000.0,13.9409,13.9409,13.9332,13.9332,126000.0
2007-10-05 11:10:00,18.07,18.08,18.07,18.08,44000.0,13.9332,13.9409,13.9332,13.9409,44000.0
2007-10-05 11:15:00,18.08,18.1,18.08,18.1,89500.0,13.9409,13.9563,13.9409,13.9563,89500.0
2007-10-05 11:20:00,18.1,18.11,18.1,18.11,103500.0,13.9563,13.964,13.9563,13.964,103500.0
2007-10-05 11:25:00,18.11,18.11,18.09,18.1,79500.0,13.964,13.964,13.9486,13.9563,79500.0
2007-10-05 11:30:00,18.1,18.11,18.1,18.11,5000.0,13.9563,13.964,13.9563,13.964,5000.0
2007-10-05 11:35:00,18.12,18.13,18.12,18.13,65000.0,13.9717,13.9795,13.9717,13.9795,65000.0
2007-10-05 11:40:00,18.12,18.13,18.12,18.12,86500.0,13.9717,13.9795,13.9717,13.9717,86500.0
2007-10-05 11:45:00,18.12,18.12,18.12,18.12,39500.0,13.9717,13.9717,13.9717,13.9717,39500.0
2007-10-05 11:50:00,18.12,18.14,18.12,18.14,66000.0,13.9717,13.9872,13.9717,13.9872,66000.0
2007-10-05 11:55:00,18.14,18.14,18.13,18.14,30000.0,13.9872,13.9872,13.9795,13.9872,30000.0
2007-10-05 12:00:00,18.14,18.14,18.14,18.14,2000.0,13.9872,13.9872,13.9872,13.9872,2000.0
2007-10-05 12:05:00,18.12,18.12,18.12,18.12,20500.0,13.9717,13.9717,13.9717,13.9717,20500.0
2007-10-05 12:10:00,18.12,18.13,18.12,18.12,40500.0,13.9717,13.9795,13.9717,13.9717,40500.0
2007-10-05 12:15:00,18.13,18.13,18.13,18.13,6000.0,13.9795,13.9795,13.9795,13.9795,6000.0
2007-10-05 12:20:00,18.13,18.13,18.13,18.13,10500.0,13.9795,13.9795,13.9795,13.9795,10500.0
2007-10-05 12:25:00,18.13,18.13,18.13,18.13,5000.0,13.9795,13.9795,13.9795,13.9795,5000.0
2007-10-05 12:30:00,18.13,18.13,18.12,18.13,16500.0,13.9795,13.9795,13.9717,13.9795,16500.0
2007-10-05 12:35:00,18.13,18.13,18.13,18.13,2000.0,13.9795,13.9795,13.9795,13.9795,2000.0
2007-10-05 12:40:00,18.13,18.13,18.12,18.12,3000.0,13.9795,13.9795,13.9717,13.9717,3000.0
2007-10-05 12:45:00,18.12,18.12,18.11,18.11,51500.0,13.9717,13.9717,13.964,13.964,51500.0
2007-10-05 12:50:00,18.11,18.11,18.11,18.11,2000.0,13.964,13.964,13.964,13.964,2000.0
2007-10-05 12:55:00,18.12,18.12,18.12,18.12,17000.0,13.9717,13.9717,13.9717,13.9717,17000.0
2007-10-05 13:00:00,18.12,18.13,18.12,18.13,14000.0,13.9717,13.9795,13.9717,13.9795,14000.0
2007-10-05 13:05:00,18.12,18.12,18.12,18.12,5000.0,13.9717,13.9717,13.9717,13.9717,5000.0
2007-10-05 13:10:00,18.11,18.12,18.11,18.12,2500.0,13.964,13.9717,13.964,13.9717,2500.0
2007-10-05 13:15:00,18.12,18.12,18.11,18.11,4000.0,13.9717,13.9717,13.964,13.964,4000.0
2007-10-05 13:20:00,18.12,18.12,18.11,18.11,9000.0,13.9717,13.9717,13.964,13.964,9000.0
2007-10-05 13:25:00,18.1,18.13,18.1,18.12,9000.0,13.9563,13.9795,13.9563,13.9717,9000.0
2007-10-05 13:30:00,18.12,18.14,18.12,18.14,17500.0,13.9717,13.9872,13.9717,13.9872,17500.0
2007-10-05 13:35:00,18.14,18.14,18.14,18.14,36000.0,13.9872,13.9872,13.9872,13.9872,36000.0
2007-10-05 13:40:00,18.15,18.16,18.15,18.16,49500.0,13.9949,14.0026,13.9949,14.0026,49500.0
2007-10-05 13:45:00,18.16,18.17,18.16,18.16,4500.0,14.0026,14.0103,14.0026,14.0026,4500.0
2007-10-05 13:50:00,18.17,18.17,18.16,18.17,3000.0,14.0103,14.0103,14.0026,14.0103,3000.0
2007-10-05 13:55:00,18.17,18.17,18.16,18.16,12500.0,14.0103,14.0103,14.0026,14.0026,12500.0
2007-10-05 14:00:00,18.17,18.17,18.16,18.16,16000.0,14.0103,14.0103,14.0026,14.0026,16000.0
2007-10-05 14:05:00,18.16,18.16,18.15,18.16,46000.0,14.0026,14.0026,13.9949,14.0026,46000.0
2007-10-05 14:10:00,18.16,18.16,18.15,18.16,58500.0,14.0026,14.0026,13.9949,14.0026,58500.0
2007-10-05 14:15:00,18.16,18.17,18.16,18.17,44000.0,14.0026,14.0103,14.0026,14.0103,44000.0
2007-10-05 14:20:00,18.17,18.18,18.17,18.17,83500.0,14.0103,14.018,14.0103,14.0103,83500.0
2007-10-05 14:25:00,18.18,18.18,18.17,18.17,83500.0,14.018,14.018,14.0103,14.0103,83500.0
2007-10-05 14:30:00,18.17,18.17,18.16,18.17,41000.0,14.0103,14.0103,14.0026,14.0103,41000.0
2007-10-05 14:35:00,18.17,18.17,18.17,18.17,17000.0,14.0103,14.0103,14.0103,14.0103,17000.0
2007-10-05 14:40:00,18.18,18.19,18.18,18.19,9500.0,14.018,14.0257,14.018,14.0257,9500.0
2007-10-05 14:45:00,18.19,18.19,18.18,18.18,6000.0,14.0257,14.0257,14.018,14.018,6000.0
2007-10-05 14:50:00,18.17,18.18,18.17,18.17,21000.0,14.0103,14.018,14.0103,14.0103,21000.0
2007-10-05 14:55:00,18.17,18.17,18.17,18.17,1000.0,14.0103,14.0103,14.0103,14.0103,1000.0
2007-10-05 15:00:00,18.19,18.19,18.19,18.19,10000.0,14.0257,14.0257,14.0257,14.0257,10000.0
2007-10-05 15:05:00,18.19,18.2,18.19,18.19,17500.0,14.0257,14.0334,14.0257,14.0257,17500.0
2007-10-05 15:10:00,18.19,18.19,18.18,18.18,24500.0,14.0257,14.0257,14.018,14.018,24500.0
2007-10-05 15:15:00,18.18,18.18,18.17,18.18,11000.0,14.018,14.018,14.0103,14.018,11000.0
2007-10-05 15:20:00,18.18,18.18,18.17,18.17,38500.0,14.018,14.018,14.0103,14.0103,38500.0
2007-10-05 15:25:00,18.17,18.18,18.17,18.17,54000.0,14.0103,14.018,14.0103,14.0103,54000.0
2007-10-05 15:30:00,18.18,18.18,18.16,18.16,32500.0,14.018,14.018,14.0026,14.0026,32500.0
2007-10-05 15:35:00,18.16,18.16,18.16,18.16,8000.0,14.0026,14.0026,14.0026,14.0026,8000.0
2007-10-05 15:40:00,18.16,18.17,18.13,18.14,31000.0,14.0026,14.0103,13.9795,13.9872,31000.0
2007-10-05 15:45:00,18.13,18.14,18.13,18.13,13000.0,13.9795,13.9872,13.9795,13.9795,13000.0
2007-10-05 15:50:00,18.14,18.15,18.14,18.14,45500.0,13.9872,13.9949,13.9872,13.9872,45500.0
2007-10-05 15:55:00,18.14,18.19,18.14,18.19,87000.0,13.9872,14.0257,13.9872,14.0257,87000.0
2007-10-05 16:00:00,18.19,18.2,18.19,18.2,33500.0,14.0257,14.0334,14.0257,14.0334,33500.0
2007-10-05 16:05:00,18.2,18.2,18.2,18.2,0.0,14.0334,14.0334,14.0334,14.0334,0.0
2007-10-05 16:10:00,18.21,18.21,18.2,18.2,29000.0,14.0411,14.0411,14.0334,14.0334,29000.0
2007-10-08 09:30:00,18.15,18.15,18.12,18.12,48000.0,13.9949,13.9949,13.9717,13.9717,48000.0
2007-10-08 09:35:00,18.12,18.14,18.11,18.14,49000.0,13.9717,13.9872,13.964,13.9872,49000.0
2007-10-08 09:40:00,18.14,18.16,18.14,18.16,72500.0,13.9872,14.0026,13.9872,14.0026,72500.0
2007-10-08 09:45:00,18.16,18.16,18.13,18.13,70500.0,14.0026,14.0026,13.9795,13.9795,70500.0
2007-10-08 09:50:00,18.13,18.13,18.1,18.1,43000.0,13.9795,13.9795,13.9563,13.9563,43000.0
2007-10-08 09:55:00,18.11,18.12,18.11,18.11,39000.0,13.964,13.9717,13.964,13.964,39000.0
2007-10-08 10:00:00,18.12,18.14,18.12,18.14,13500.0,13.9717,13.9872,13.9717,13.9872,13500.0
2007-10-08 10:05:00,18.14,18.25,18.14,18.2,206000.0,13.9872,14.072,13.9872,14.0334,206000.0
2007-10-08 10:10:00,18.2,18.2,18.17,18.17,9000.0,14.0334,14.0334,14.0103,14.0103,9000.0
2007-10-08 10:15:00,18.17,18.17,18.16,18.16,7000.0,14.0103,14.0103,14.0026,14.0026,7000.0
2007-10-08 10:20:00,18.17,18.17,18.16,18.17,4500.0,14.0103,14.0103,14.0026,14.0103,4500.0
2007-10-08 10:25:00,18.17,18.17,18.16,18.16,4500.0,14.0103,14.0103,14.0026,14.0026,4500.0
2007-10-08 10:30:00,18.16,18.16,18.16,18.16,2500.0,14.0026,14.0026,14.0026,14.0026,2500.0
2007-10-08 10:35:00,18.15,18.16,18.15,18.15,6500.0,13.9949,14.0026,13.9949,13.9949,6500.0
2007-10-08 10:40:00,18.15,18.15,18.14,18.15,39500.0,13.9949,13.9949,13.9872,13.9949,39500.0
2007-10-08 10:45:00,18.15,18.15,18.15,18.15,19000.0,13.9949,13.9949,13.9949,13.9949,19000.0
2007-10-08 10:50:00,18.15,18.15,18.15,18.15,8500.0,13.9949,13.9949,13.9949,13.9949,8500.0
2007-10-08 10:55:00,18.15,18.15,18.14,18.14,27000.0,13.9949,13.9949,13.9872,13.9872,27000.0
2007-10-08 11:00:00,18.13,18.13,18.1,18.1,74500.0,13.9795,13.9795,13.9563,13.9563,74500.0
2007-10-08 11:05:00,18.09,18.09,18.05,18.06,64000.0,13.9486,13.9486,13.9178,13.9255,64000.0
2007-10-08 11:10:00,18.05,18.07,18.05,18.07,7000.0,13.9178,13.9332,13.9178,13.9332,7000.0
2007-10-08 11:15:00,18.07,18.07,18.07,18.07,3000.0,13.9332,13.9332,13.9332,13.9332,3000.0
2007-10-08 11:20:00,18.08,18.08,18.08,18.08,2000.0,13.9409,13.9409,13.9409,13.9409,2000.0
2007-10-08 11:25:00,18.08,18.08,18.07,18.07,39000.0,13.9409,13.9409,13.9332,13.9332,39000.0
2007-10-08 11:30:00,18.07,18.07,18.07,18.07,0.0,13.9332,13.9332,13.9332,13.9332,0.0
2007-10-08 11:35:00,18.06,18.06,18.05,18.06,23000.0,13.9255,13.9255,13.9178,13.9255,23000.0
2007-10-08 11:40:00,18.06,18.07,18.06,18.06,3500.0,13.9255,13.9332,13.9255,13.9255,3500.0
2007-10-08 11:45:00,18.07,18.07,18.06,18.06,21000.0,13.9332,13.9332,13.9255,13.9255,21000.0
2007-10-08 11:50:00,18.07,18.07,18.07,18.07,1000.0,13.9332,13.9332,13.9332,13.9332,1000.0
2007-10-08 11:55:00,18.08,18.08,18.08,18.08,2500.0,13.9409,13.9409,13.9409,13.9409,2500.0
2007-10-08 12:00:00,18.09,18.09,18.08,18.08,4000.0,13.9486,13.9486,13.9409,13.9409,4000.0
2007-10-08 12:05:00,18.08,18.1,18.08,18.09,44000.0,13.9409,13.9563,13.9409,13.9486,44000.0
2007-10-08 12:10:00,18.09,18.09,18.08,18.08,14500.0,13.9486,13.9486,13.9409,13.9409,14500.0
2007-10-08 12:15:00,18.08,18.08,18.07,18.07,11500.0,13.9409,13.9409,13.9332,13.9332,11500.0
2007-10-08 12:20:00,18.07,18.07,18.07,18.07,0.0,13.9332,13.9332,13.9332,13.9332,0.0
2007-10-08 12:25:00,18.07,18.07,18.07,18.07,1500.0,13.9332,13.9332,13.9332,13.9332,1500.0
2007-10-08 12:30:00,18.08,18.08,18.07,18.08,23500.0,13.9409,13.9409,13.9332,13.9409,23500.0
2007-10-08 12:35:00,18.08,18.08,18.08,18.08,3500.0,13.9409,13.9409,13.9409,13.9409,3500.0
2007-10-08 12:40:00,18.08,18.09,18.08,18.09,4500.0,13.9409,13.9486,13.9409,13.9486,4500.0
2007-10-08 12:45:00,18.09,18.1,18.09,18.1,21500.0,13.9486,13.9563,13.9486,13.9563,21500.0
2007-10-08 12:50:00,18.11,18.11,18.11,18.11,500.0,13.964,13.964,13.964,13.964,500.0
2007-10-08 12:55:00,18.1,18.1,18.1,18.1,10000.0,13.9563,13.9563,13.9563,13.9563,10000.0
2007-10-08 13:00:00,18.1,18.1,18.1,18.1,1500.0,13.9563,13.9563,13.9563,13.9563,1500.0
2007-10-08 13:05:00,18.09,18.1,18.09,18.1,34000.0,13.9486,13.9563,13.9486,13.9563,34000.0
2007-10-08 13:10:00,18.1,18.1,18.1,18.1,0.0,13.9563,13.9563,13.9563,13.9563,0.0
2007-10-08 13:15:00,18.1,18.1,18.09,18.09,13000.0,13.9563,13.9563,13.9486,13.9486,13000.0
2007-10-08 13:20:00,18.09,18.09,18.09,18.09,1500.0,13.9486,13.9486,13.9486,13.9486,1500.0
2007-10-08 13:25:00,18.1,18.1,18.1,18.1,1000.0,13.9563,13.9563,13.9563,13.9563,1000.0
2007-10-08 13:30:00,18.1,18.1,18.1,18.1,4000.0,13.9563,13.9563,13.9563,13.9563,4000.0
2007-10-08 13:35:00,18.11,18.11,18.1,18.1,7000.0,13.964,13.964,13.9563,13.9563,7000.0
2007-10-08 13:40:00,18.1,18.1,18.08,18.08,14500.0,13.9563,13.9563,13.9409,13.9409,14500.0
2007-10-08 13:45:00,18.08,18.09,18.08,18.08,12000.0,13.9409,13.9486,13.9409,13.9409,12000.0
2007-10-08 13:50:00,18.08,18.09,18.08,18.08,8000.0,13.9409,13.9486,13.9409,13.9409,8000.0
2007-10-08 13:55:00,18.07,18.09,18.07,18.08,10500.0,13.9332,13.9486,13.9332,13.9409,10500.0
2007-10-08 14:00:00,18.08,18.08,18.08,18.08,3500.0,13.9409,13.9409,13.9409,13.9409,3500.0
2007-10-08 14:05:00,18.08,18.08,18.08,18.08,2000.0,13.9409,13.9409,13.9409,13.9409,2000.0
2007-10-08 14:10:00,18.08,18.08,18.06,18.06,8000.0,13.9409,13.9409,13.9255,13.9255,8000.0
2007-10-08 14:15:00,18.07,18.11,18.07,18.11,28500.0,13.9332,13.964,13.9332,13.964,28500.0
2007-10-08 14:20:00,18.11,18.11,18.1,18.1,18000.0,13.964,13.964,13.9563,13.9563,18000.0
2007-10-08 14:25:00,18.1,18.11,18.1,18.1,6500.0,13.9563,13.964,13.9563,13.9563,6500.0
2007-10-08 14:30:00,18.11,18.11,18.11,18.11,5500.0,13.964,13.964,13.964,13.964,5500.0
2007-10-08 14:35:00,18.11,18.11,18.1,18.1,11000.0,13.964,13.964,13.9563,13.9563,11000.0
2007-10-08 14:40:00,18.1,18.1,18.09,18.09,9000.0,13.9563,13.9563,13.9486,13.9486,9000.0
2007-10-08 14:45:00,18.1,18.1,18.09,18.1,15000.0,13.9563,13.9563,13.9486,13.9563,15000.0
2007-10-08 14:50:00,18.11,18.11,18.09,18.09,4500.0,13.964,13.964,13.9486,13.9486,4500.0
2007-10-08 14:55:00,18.09,18.09,18.07,18.07,2000.0,13.9486,13.9486,13.9332,13.9332,2000.0
2007-10-08 15:00:00,18.08,18.08,18.08,18.08,10000.0,13.9409,13.9409,13.9409,13.9409,10000.0
2007-10-08 15:05:00,18.08,18.08,18.08,18.08,4000.0,13.9409,13.9409,13.9409,13.9409,4000.0
2007-10-08 15:10:00,18.09,18.1,18.09,18.1,14000.0,13.9486,13.9563,13.9486,13.9563,14000.0
2007-10-08 15:15:00,18.1,18.1,18.09,18.1,5500.0,13.9563,13.9563,13.9486,13.9563,5500.0
2007-10-08 15:20:00,18.1,18.1,18.1,18.1,17000.0,13.9563,13.9563,13.9563,13.9563,17000.0
2007-10-08 15:25:00,18.1,18.1,18.08,18.09,10500.0,13.9563,13.9563,13.9409,13.9486,10500.0
2007-10-08 15:30:00,18.09,18.1,18.08,18.09,13000.0,13.9486,13.9563,13.9409,13.9486,13000.0
2007-10-08 15:35:00,18.09,18.09,18.08,18.09,10000.0,13.9486,13.9486,13.9409,13.9486,10000.0
2007-10-08 15:40:00,18.09,18.11,18.09,18.11,17000.0,13.9486,13.964,13.9486,13.964,17000.0
2007-10-08 15:45:00,18.11,18.11,18.11,18.11,5500.0,13.964,13.964,13.964,13.964,5500.0
2007-10-08 15:50:00,18.11,18.11,18.1,18.1,10500.0,13.964,13.964,13.9563,13.9563,10500.0
2007-10-08 15:55:00,18.1,18.1,18.09,18.09,14500.0,13.9563,13.9563,13.9486,13.9486,14500.0
2007-10-08 16:00:00,18.1,18.1,18.1,18.1,8500.0,13.9563,13.9563,13.9563,13.9563,8500.0
2007-10-08 16:05:00,18.1,18.1,18.1,18.1,0.0,13.9563,13.9563,13.9563,13.9563,0.0
2007-10-08 16:10:00,18.09,18.09,18.08,18.08,37500.0,13.9486,13.9486,13.9409,13.9409,37500.0
2007-10-09 09:30:00,18.16,18.17,18.15,18.15,135000.0,14.0026,14.0103,13.9949,13.9949,135000.0
2007-10-09 09:35:00,18.14,18.15,18.14,18.14,73000.0,13.9872,13.9949,13.9872,13.9872,73000.0
2007-10-09 09:40:00,18.14,18.15,18.13,18.14,83000.0,13.9872,13.9949,13.9795,13.9872,83000.0
2007-10-09 09:45:00,18.14,18.15,18.13,18.15,73500.0,13.9872,13.9949,13.9795,13.9949,73500.0
2007-10-09 09:50:00,18.11,18.12,18.11,18.12,7000.0,13.964,13.9717,13.964,13.9717,7000.0
2007-10-09 09:55:00,18.11,18.11,18.11,18.11,23000.0,13.964,13.964,13.964,13.964,23000.0
2007-10-09 10:00:00,18.12,18.14,18.12,18.12,44500.0,13.9717,13.9872,13.9717,13.9717,44500.0
2007-10-09 10:05:00,18.13,18.13,18.12,18.12,10500.0,13.9795,13.9795,13.9717,13.9717,10500.0
2007-10-09 10:10:00,18.12,18.12,18.1,18.11,84000.0,13.9717,13.9717,13.9563,13.964,84000.0
2007-10-09 10:15:00,18.11,18.12,18.11,18.12,25500.0,13.964,13.9717,13.964,13.9717,25500.0
2007-10-09 10:20:00,18.12,18.12,18.12,18.12,13500.0,13.9717,13.9717,13.9717,13.9717,13500.0
2007-10-09 10:25:00,18.12,18.13,18.11,18.12,33500.0,13.9717,13.9795,13.964,13.9717,33500.0
2007-10-09 10:30:00,18.11,18.11,18.1,18.11,50000.0,13.964,13.964,13.9563,13.964,50000.0
2007-10-09 10:35:00,18.11,18.11,18.1,18.1,4000.0,13.964,13.964,13.9563,13.9563,4000.0
2007-10-09 10:40:00,18.11,18.12,18.11,18.12,28000.0,13.964,13.9717,13.964,13.9717,28000.0
2007-10-09 10:45:00,18.12,18.12,18.12,18.12,1000.0,13.9717,13.9717,13.9717,13.9717,1000.0
2007-10-09 10:50:00,18.13,18.14,18.13,18.14,10000.0,13.9795,13.9872,13.9795,13.9872,10000.0
2007-10-09 10:55:00,18.14,18.15,18.13,18.15,10500.0,13.9872,13.9949,13.9795,13.9949,10500.0
2007-10-09 11:00:00,18.15,18.16,18.15,18.16,15000.0,13.9949,14.0026,13.9949,14.0026,15000.0
2007-10-09 11:05:00,18.16,18.16,18.15,18.16,30000.0,14.0026,14.0026,13.9949,14.0026,30000.0
2007-10-09 11:10:00,18.15,18.15,18.14,18.14,17000.0,13.9949,13.9949,13.9872,13.9872,17000.0
2007-10-09 11:15:00,18.14,18.14,18.14,18.14,9500.0,13.9872,13.9872,13.9872,13.9872,9500.0
2007-10-09 11:20:00,18.14,18.14,18.14,18.14,15000.0,13.9872,13.9872,13.9872,13.9872,15000.0
2007-10-09 11:25:00,18.14,18.15,18.14,18.14,17000.0,13.9872,13.9949,13.9872,13.9872,17000.0
2007-10-09 11:30:00,18.14,18.14,18.14,18.14,7000.0,13.9872,13.9872,13.9872,13.9872,7000.0
2007-10-09 11:35:00,18.14,18.15,18.13,18.13,21000.0,13.9872,13.9949,13.9795,13.9795,21000.0
2007-10-09 11:40:00,18.12,18.12,18.12,18.12,12000.0,13.9717,13.9717,13.9717,13.9717,12000.0
2007-10-09 11:45:00,18.12,18.13,18.12,18.13,40000.0,13.9717,13.9795,13.9717,13.9795,40000.0
2007-10-09 11:50:00,18.13,18.14,18.13,18.14,7500.0,13.9795,13.9872,13.9795,13.9872,7500.0
2007-10-09 11:55:00,18.14,18.14,18.14,18.14,17500.0,13.9872,13.9872,13.9872,13.9872,17500.0
2007-10-09 12:00:00,18.14,18.14,18.13,18.13,11000.0,13.9872,13.9872,13.9795,13.9795,11000.0
2007-10-09 12:05:00,18.13,18.13,18.13,18.13,4500.0,13.9795,13.9795,13.9795,13.9795,4500.0
2007-10-09 12:10:00,18.13,18.13,18.13,18.13,13000.0,13.9795,13.9795,13.9795,13.9795,13000.0
2007-10-09 12:15:00,18.13,18.13,18.13,18.13,0.0,13.9795,13.9795,13.9795,13.9795,0.0
2007-10-09 12:20:00,18.13,18.13,18.13,18.13,4500.0,13.9795,13.9795,13.9795,13.9795,4500.0
2007-10-09 12:25:00,18.13,18.13,18.13,18.13,4000.0,13.9795,13.9795,13.9795,13.9795,4000.0
2007-10-09 12:30:00,18.13,18.13,18.13,18.13,9000.0,13.9795,13.9795,13.9795,13.9795,9000.0
2007-10-09 12:35:00,18.13,18.13,18.13,18.13,10500.0,13.9795,13.9795,13.9795,13.9795,10500.0
2007-10-09 12:40:00,18.13,18.13,18.11,18.12,28000.0,13.9795,13.9795,13.964,13.9717,28000.0
2007-10-09 12:45:00,18.1,18.11,18.1,18.11,16000.0,13.9563,13.964,13.9563,13.964,16000.0
2007-10-09 12:50:00,18.11,18.12,18.11,18.12,9000.0,13.964,13.9717,13.964,13.9717,9000.0
2007-10-09 12:55:00,18.12,18.13,18.12,18.13,12500.0,13.9717,13.9795,13.9717,13.9795,12500.0
2007-10-09 13:00:00,18.13,18.13,18.13,18.13,2000.0,13.9795,13.9795,13.9795,13.9795,2000.0
2007-10-09 13:05:00,18.12,18.13,18.12,18.12,14000.0,13.9717,13.9795,13.9717,13.9717,14000.0
2007-10-09 13:10:00,18.12,18.13,18.12,18.12,6000.0,13.9717,13.9795,13.9717,13.9717,6000.0
2007-10-09 13:15:00,18.13,18.13,18.13,18.13,7500.0,13.9795,13.9795,13.9795,13.9795,7500.0
2007-10-09 13:20:00,18.13,18.13,18.1,18.11,82000.0,13.9795,13.9795,13.9563,13.964,82000.0
2007-10-09 13:25:00,18.11,18.11,18.09,18.1,50000.0,13.964,13.964,13.9486,13.9563,50000.0
2007-10-09 13:30:00,18.1,18.1,18.09,18.1,101500.0,13.9563,13.9563,13.9486,13.9563,101500.0
2007-10-09 13:35:00,18.1,18.1,18.09,18.09,22500.0,13.9563,13.9563,13.9486,13.9486,22500.0
2007-10-09 13:40:00,18.1,18.1,18.09,18.09,14500.0,13.9563,13.9563,13.9486,13.9486,14500.0
2007-10-09 13:45:00,18.09,18.12,18.09,18.12,147000.0,13.9486,13.9717,13.9486,13.9717,147000.0
2007-10-09 13:50:00,18.12,18.12,18.12,18.12,10500.0,13.9717,13.9717,13.9717,13.9717,10500.0
2007-10-09 13:55:00,18.12,18.12,18.12,18.12,6000.0,13.9717,13.9717,13.9717,13.9717,6000.0
2007-10-09 14:00:00,18.12,18.16,18.09,18.15,180500.0,13.9717,14.0026,13.9486,13.9949,180500.0
2007-10-09 14:05:00,18.15,18.16,18.12,18.12,153000.0,13.9949,14.0026,13.9717,13.9717,153000.0
2007-10-09 14:10:00,18.13,18.14,18.1,18.14,42500.0,13.9795,13.9872,13.9563,13.9872,42500.0
2007-10-09 14:15:00,18.13,18.14,18.13,18.13,153000.0,13.9795,13.9872,13.9795,13.9795,153000.0
2007-10-09 14:20:00,18.13,18.14,18.13,18.14,43500.0,13.9795,13.9872,13.9795,13.9872,43500.0
2007-10-09 14:25:00,18.14,18.18,18.14,18.18,57500.0,13.9872,14.018,13.9872,14.018,57500.0
2007-10-09 14:30:00,18.18,18.19,18.17,18.19,408000.0,14.018,14.0257,14.0103,14.0257,408000.0
2007-10-09 14:35:00,18.19,18.2,18.19,18.2,8500.0,14.0257,14.0334,14.0257,14.0334,8500.0
2007-10-09 14:40:00,18.19,18.19,18.18,18.18,4500.0,14.0257,14.0257,14.018,14.018,4500.0
2007-10-09 14:45:00,18.18,18.19,18.18,18.18,28000.0,14.018,14.0257,14.018,14.018,28000.0
2007-10-09 14:50:00,18.18,18.2,18.18,18.19,24000.0,14.018,14.0334,14.018,14.0257,24000.0
2007-10-09 14:55:00,18.19,18.2,18.18,18.2,24000.0,14.0257,14.0334,14.018,14.0334,24000.0
2007-10-09 15:00:00,18.2,18.2,18.18,18.19,16500.0,14.0334,14.0334,14.018,14.0257,16500.0
2007-10-09 15:05:00,18.18,18.2,18.18,18.2,12000.0,14.018,14.0334,14.018,14.0334,12000.0
2007-10-09 15:10:00,18.21,18.22,18.2,18.2,46000.0,14.0411,14.0489,14.0334,14.0334,46000.0
2007-10-09 15:15:00,18.2,18.23,18.2,18.22,27000.0,14.0334,14.0566,14.0334,14.0489,27000.0
2007-10-09 15:20:00,18.22,18.23,18.22,18.23,14500.0,14.0489,14.0566,14.0489,14.0566,14500.0
2007-10-09 15:25:00,18.21,18.22,18.21,18.22,15500.0,14.0411,14.0489,14.0411,14.0489,15500.0
2007-10-09 15:30:00,18.22,18.22,18.21,18.21,21000.0,14.0489,14.0489,14.0411,14.0411,21000.0
2007-10-09 15:35:00,18.22,18.22,18.21,18.22,5000.0,14.0489,14.0489,14.0411,14.0489,5000.0
2007-10-09 15:40:00,18.22,18.23,18.2,18.2,37500.0,14.0489,14.0566,14.0334,14.0334,37500.0
2007-10-09 15:45:00,18.2,18.2,18.19,18.2,11000.0,14.0334,14.0334,14.0257,14.0334,11000.0
2007-10-09 15:50:00,18.2,18.22,18.2,18.22,28000.0,14.0334,14.0489,14.0334,14.0489,28000.0
2007-10-09 15:55:00,18.22,18.25,18.22,18.25,127500.0,14.0489,14.072,14.0489,14.072,127500.0
2007-10-09 16:00:00,18.27,18.27,18.27,18.27,26500.0,14.0874,14.0874,14.0874,14.0874,26500.0
2007-10-09 16:05:00,18.26,18.26,18.26,18.26,3000.0,14.0797,14.0797,14.0797,14.0797,3000.0
2007-10-09 16:10:00,18.26,18.26,18.26,18.26,0.0,14.0797,14.0797,14.0797,14.0797,0.0
2007-10-10 09:30:00,18.23,18.24,18.23,18.23,42000.0,14.0566,14.0643,14.0566,14.0566,42000.0
2007-10-10 09:35:00,18.23,18.24,18.23,18.24,86000.0,14.0566,14.0643,14.0566,14.0643,86000.0
2007-10-10 09:40:00,18.24,18.24,18.2,18.2,10500.0,14.0643,14.0643,14.0334,14.0334,10500.0
2007-10-10 09:45:00,18.21,18.22,18.2,18.21,21000.0,14.0411,14.0489,14.0334,14.0411,21000.0
2007-10-10 09:50:00,18.21,18.22,18.2,18.2,11000.0,14.0411,14.0489,14.0334,14.0334,11000.0
2007-10-10 09:55:00,18.2,18.2,18.19,18.19,22000.0,14.0334,14.0334,14.0257,14.0257,22000.0
2007-10-10 10:00:00,18.19,18.19,18.18,18.19,20000.0,14.0257,14.0257,14.018,14.0257,20000.0
2007-10-10 10:05:00,18.18,18.19,18.16,18.18,29000.0,14.018,14.0257,14.0026,14.018,29000.0
2007-10-10 10:10:00,18.17,18.18,18.16,18.17,8000.0,14.0103,14.018,14.0026,14.0103,8000.0
2007-10-10 10:15:00,18.17,18.18,18.16,18.18,21000.0,14.0103,14.018,14.0026,14.018,21000.0
2007-10-10 10:20:00,18.17,18.19,18.16,18.19,79500.0,14.0103,14.0257,14.0026,14.0257,79500.0
2007-10-10 10:25:00,18.19,18.19,18.19,18.19,3500.0,14.0257,14.0257,14.0257,14.0257,3500.0
2007-10-10 10:30:00,18.19,18.21,18.19,18.21,10000.0,14.0257,14.0411,14.0257,14.0411,10000.0
2007-10-10 10:35:00,18.2,18.2,18.19,18.19,17000.0,14.0334,14.0334,14.0257,14.0257,17000.0
2007-10-10 10:40:00,18.19,18.2,18.18,18.18,54000.0,14.0257,14.0334,14.018,14.018,54000.0
2007-10-10 10:45:00,18.18,18.19,18.18,18.19,61500.0,14.018,14.0257,14.018,14.0257,61500.0
2007-10-10 10:50:00,18.19,18.2,18.19,18.19,12500.0,14.0257,14.0334,14.0257,14.0257,12500.0
2007-10-10 10:55:00,18.19,18.19,18.18,18.19,45500.0,14.0257,14.0257,14.018,14.0257,45500.0
2007-10-10 11:00:00,18.18,18.2,18.18,18.19,15500.0,14.018,14.0334,14.018,14.0257,15500.0
2007-10-10 11:05:00,18.19,18.21,18.19,18.2,2500.0,14.0257,14.0411,14.0257,14.0334,2500.0
2007-10-10 11:10:00,18.21,18.21,18.2,18.2,10500.0,14.0411,14.0411,14.0334,14.0334,10500.0
2007-10-10 11:15:00,18.21,18.21,18.2,18.2,16000.0,14.0411,14.0411,14.0334,14.0334,16000.0
2007-10-10 11:20:00,18.2,18.22,18.2,18.22,21000.0,14.0334,14.0489,14.0334,14.0489,21000.0
2007-10-10 11:25:00,18.22,18.22,18.21,18.22,12500.0,14.0489,14.0489,14.0411,14.0489,12500.0
2007-10-10 11:30:00,18.22,18.22,18.21,18.22,63500.0,14.0489,14.0489,14.0411,14.0489,63500.0
2007-10-10 11:35:00,18.23,18.23,18.23,18.23,9500.0,14.0566,14.0566,14.0566,14.0566,9500.0
2007-10-10 11:40:00,18.23,18.23,18.23,18.23,13000.0,14.0566,14.0566,14.0566,14.0566,13000.0
2007-10-10 11:45:00,18.23,18.23,18.21,18.21,30000.0,14.0566,14.0566,14.0411,14.0411,30000.0
2007-10-10 11:50:00,18.21,18.21,18.19,18.19,11500.0,14.0411,14.0411,14.0257,14.0257,11500.0
2007-10-10 11:55:00,18.2,18.2,18.18,18.19,5000.0,14.0334,14.0334,14.018,14.0257,5000.0
2007-10-10 12:00:00,18.19,18.21,18.19,18.2,39000.0,14.0257,14.0411,14.0257,14.0334,39000.0
2007-10-10 12:05:00,18.2,18.2,18.19,18.2,29000.0,14.0334,14.0334,14.0257,14.0334,29000.0
2007-10-10 12:10:00,18.19,18.19,18.19,18.19,31000.0,14.0257,14.0257,14.0257,14.0257,31000.0
2007-10-10 12:15:00,18.18,18.18,18.18,18.18,20000.0,14.018,14.018,14.018,14.018,20000.0
2007-10-10 12:20:00,18.19,18.19,18.18,18.18,8000.0,14.0257,14.0257,14.018,14.018,8000.0
2007-10-10 12:25:00,18.19,18.19,18.19,18.19,16500.0,14.0257,14.0257,14.0257,14.0257,16500.0
2007-10-10 12:30:00,18.19,18.2,18.19,18.2,6500.0,14.0257,14.0334,14.0257,14.0334,6500.0
2007-10-10 12:35:00,18.2,18.21,18.2,18.2,89000.0,14.0334,14.0411,14.0334,14.0334,89000.0
2007-10-10 12:40:00,18.2,18.21,18.2,18.21,37500.0,14.0334,14.0411,14.0334,14.0411,37500.0
2007-10-10 12:45:00,18.21,18.21,18.2,18.21,31500.0,14.0411,14.0411,14.0334,14.0411,31500.0
2007-10-10 12:50:00,18.2,18.2,18.19,18.2,75000.0,14.0334,14.0334,14.0257,14.0334,75000.0
2007-10-10 12:55:00,18.2,18.2,18.2,18.2,12000.0,14.0334,14.0334,14.0334,14.0334,12000.0
2007-10-10 13:00:00,18.2,18.2,18.18,18.18,45000.0,14.0334,14.0334,14.018,14.018,45000.0
2007-10-10 13:05:00,18.18,18.18,18.17,18.18,55500.0,14.018,14.018,14.0103,14.018,55500.0
2007-10-10 13:10:00,18.18,18.18,18.16,18.17,128000.0,14.018,14.018,14.0026,14.0103,128000.0
2007-10-10 13:15:00,18.16,18.16,18.13,18.14,62000.0,14.0026,14.0026,13.9795,13.9872,62000.0
2007-10-10 13:20:00,18.13,18.14,18.13,18.13,122000.0,13.9795,13.9872,13.9795,13.9795,122000.0
2007-10-10 13:25:00,18.13,18.14,18.13,18.13,18000.0,13.9795,13.9872,13.9795,13.9795,18000.0
2007-10-10 13:30:00,18.12,18.14,18.12,18.13,30000.0,13.9717,13.9872,13.9717,13.9795,30000.0
2007-10-10 13:35:00,18.13,18.15,18.13,18.15,36500.0,13.9795,13.9949,13.9795,13.9949,36500.0
2007-10-10 13:40:00,18.15,18.15,18.14,18.15,7500.0,13.9949,13.9949,13.9872,13.9949,7500.0
2007-10-10 13:45:00,18.15,18.16,18.15,18.15,25500.0,13.9949,14.0026,13.9949,13.9949,25500.0
2007-10-10 13:50:00,18.15,18.15,18.15,18.15,8500.0,13.9949,13.9949,13.9949,13.9949,8500.0
2007-10-10 13:55:00,18.15,18.16,18.15,18.16,2000.0,13.9949,14.0026,13.9949,14.0026,2000.0
2007-10-10 14:00:00,18.16,18.17,18.16,18.17,9000.0,14.0026,14.0103,14.0026,14.0103,9000.0
2007-10-10 14:05:00,18.17,18.17,18.15,18.16,3000.0,14.0103,14.0103,13.9949,14.0026,3000.0
2007-10-10 14:10:00,18.16,18.16,18.16,18.16,500.0,14.0026,14.0026,14.0026,14.0026,500.0
2007-10-10 14:15:00,18.17,18.19,18.16,18.19,30000.0,14.0103,14.0257,14.0026,14.0257,30000.0
2007-10-10 14:20:00,18.19,18.19,18.18,18.19,38500.0,14.0257,14.0257,14.018,14.0257,38500.0
2007-10-10 14:25:00,18.19,18.21,18.19,18.21,71500.0,14.0257,14.0411,14.0257,14.0411,71500.0
2007-10-10 14:30:00,18.21,18.21,18.21,18.21,36500.0,14.0411,14.0411,14.0411,14.0411,36500.0
2007-10-10 14:35:00,18.21,18.22,18.2,18.21,22000.0,14.0411,14.0489,14.0334,14.0411,22000.0
2007-10-10 14:40:00,18.2,18.22,18.2,18.22,1496500.0,14.0334,14.0489,14.0334,14.0489,1496500.0
2007-10-10 14:45:00,18.22,18.22,18.21,18.22,100000.0,14.0489,14.0489,14.0411,14.0489,100000.0
2007-10-10 14:50:00,18.22,18.22,18.21,18.21,142500.0,14.0489,14.0489,14.0411,14.0411,142500.0
2007-10-10 14:55:00,18.22,18.22,18.21,18.22,79000.0,14.0489,14.0489,14.0411,14.0489,79000.0
2007-10-10 15:00:00,18.22,18.25,18.22,18.24,62500.0,14.0489,14.072,14.0489,14.0643,62500.0
2007-10-10 15:05:00,18.26,18.26,18.25,18.25,13500.0,14.0797,14.0797,14.072,14.072,13500.0
2007-10-10 15:10:00,18.24,18.25,18.24,18.24,41000.0,14.0643,14.072,14.0643,14.0643,41000.0
2007-10-10 15:15:00,18.25,18.25,18.24,18.25,22000.0,14.072,14.072,14.0643,14.072,22000.0
2007-10-10 15:20:00,18.26,18.27,18.26,18.26,45500.0,14.0797,14.0874,14.0797,14.0797,45500.0
2007-10-10 15:25:00,18.26,18.26,18.24,18.24,12000.0,14.0797,14.0797,14.0643,14.0643,12000.0
2007-10-10 15:30:00,18.25,18.25,18.24,18.24,22000.0,14.072,14.072,14.0643,14.0643,22000.0
2007-10-10 15:35:00,18.24,18.24,18.23,18.24,76000.0,14.0643,14.0643,14.0566,14.0643,76000.0
2007-10-10 15:40:00,18.23,18.23,18.23,18.23,14500.0,14.0566,14.0566,14.0566,14.0566,14500.0
2007-10-10 15:45:00,18.23,18.24,18.23,18.24,23500.0,14.0566,14.0643,14.0566,14.0643,23500.0
2007-10-10 15:50:00,18.24,18.24,18.22,18.22,85000.0,14.0643,14.0643,14.0489,14.0489,85000.0
2007-10-10 15:55:00,18.22,18.23,18.21,18.23,20000.0,14.0489,14.0566,14.0411,14.0566,20000.0
2007-10-10 16:00:00,18.23,18.23,18.23,18.23,0.0,14.0566,14.0566,14.0566,14.0566,0.0
2007-10-10 16:05:00,18.23,18.23,18.23,18.23,0.0,14.0566,14.0566,14.0566,14.0566,0.0
2007-10-10 16:10:00,18.23,18.23,18.23,18.23,0.0,14.0566,14.0566,14.0566,14.0566,0.0
2007-10-11 09:30:00,18.32,18.32,18.31,18.32,87500.0,14.126,14.126,14.1183,14.126,87500.0
2007-10-11 09:35:00,18.33,18.34,18.32,18.33,38500.0,14.1337,14.1414,14.126,14.1337,38500.0
2007-10-11 09:40:00,18.35,18.36,18.34,18.34,55500.0,14.1491,14.1568,14.1414,14.1414,55500.0
2007-10-11 09:45:00,18.32,18.32,18.31,18.32,31000.0,14.126,14.126,14.1183,14.126,31000.0
2007-10-11 09:50:00,18.33,18.33,18.31,18.32,9500.0,14.1337,14.1337,14.1183,14.126,9500.0
2007-10-11 09:55:00,18.31,18.34,18.3,18.34,25500.0,14.1183,14.1414,14.1105,14.1414,25500.0
2007-10-11 10:00:00,18.35,18.36,18.35,18.35,96500.0,14.1491,14.1568,14.1491,14.1491,96500.0
2007-10-11 10:05:00,18.34,18.35,18.34,18.34,18500.0,14.1414,14.1491,14.1414,14.1414,18500.0
2007-10-11 10:10:00,18.35,18.36,18.35,18.36,12500.0,14.1491,14.1568,14.1491,14.1568,12500.0
2007-10-11 10:15:00,18.35,18.35,18.33,18.33,51000.0,14.1491,14.1491,14.1337,14.1337,51000.0
2007-10-11 10:20:00,18.34,18.34,18.33,18.33,12000.0,14.1414,14.1414,14.1337,14.1337,12000.0
2007-10-11 10:25:00,18.34,18.36,18.34,18.36,15500.0,14.1414,14.1568,14.1414,14.1568,15500.0
2007-10-11 10:30:00,18.36,18.37,18.34,18.34,35500.0,14.1568,14.1645,14.1414,14.1414,35500.0
2007-10-11 10:35:00,18.34,18.34,18.33,18.33,35500.0,14.1414,14.1414,14.1337,14.1337,35500.0
2007-10-11 10:40:00,18.34,18.36,18.34,18.35,42500.0,14.1414,14.1568,14.1414,14.1491,42500.0
2007-10-11 10:45:00,18.35,18.37,18.34,18.35,54000.0,14.1491,14.1645,14.1414,14.1491,54000.0
2007-10-11 10:50:00,18.35,18.36,18.34,18.34,26000.0,14.1491,14.1568,14.1414,14.1414,26000.0
2007-10-11 10:55:00,18.34,18.35,18.34,18.35,12000.0,14.1414,14.1491,14.1414,14.1491,12000.0
2007-10-11 11:00:00,18.35,18.35,18.33,18.33,3000.0,14.1491,14.1491,14.1337,14.1337,3000.0
2007-10-11 11:05:00,18.33,18.34,18.32,18.33,20500.0,14.1337,14.1414,14.126,14.1337,20500.0
2007-10-11 11:10:00,18.33,18.33,18.32,18.32,4500.0,14.1337,14.1337,14.126,14.126,4500.0
2007-10-11 11:15:00,18.31,18.33,18.31,18.33,25500.0,14.1183,14.1337,14.1183,14.1337,25500.0
2007-10-11 11:20:00,18.33,18.34,18.33,18.33,5500.0,14.1337,14.1414,14.1337,14.1337,5500.0
2007-10-11 11:25:00,18.34,18.34,18.33,18.33,3000.0,14.1414,14.1414,14.1337,14.1337,3000.0
2007-10-11 11:30:00,18.33,18.33,18.33,18.33,2000.0,14.1337,14.1337,14.1337,14.1337,2000.0
2007-10-11 11:35:00,18.34,18.35,18.34,18.35,12500.0,14.1414,14.1491,14.1414,14.1491,12500.0
2007-10-11 11:40:00,18.35,18.36,18.34,18.35,59500.0,14.1491,14.1568,14.1414,14.1491,59500.0
2007-10-11 11:45:00,18.35,18.35,18.34,18.34,24500.0,14.1491,14.1491,14.1414,14.1414,24500.0
2007-10-11 11:50:00,18.34,18.35,18.34,18.34,55500.0,14.1414,14.1491,14.1414,14.1414,55500.0
2007-10-11 11:55:00,18.35,18.35,18.34,18.34,35500.0,14.1491,14.1491,14.1414,14.1414,35500.0
2007-10-11 12:00:00,18.35,18.37,18.35,18.35,64500.0,14.1491,14.1645,14.1491,14.1491,64500.0
2007-10-11 12:05:00,18.35,18.35,18.34,18.34,2000.0,14.1491,14.1491,14.1414,14.1414,2000.0
2007-10-11 12:10:00,18.34,18.34,18.33,18.34,95000.0,14.1414,14.1414,14.1337,14.1414,95000.0
2007-10-11 12:15:00,18.34,18.35,18.34,18.35,16000.0,14.1414,14.1491,14.1414,14.1491,16000.0
2007-10-11 12:20:00,18.35,18.36,18.35,18.36,11500.0,14.1491,14.1568,14.1491,14.1568,11500.0
2007-10-11 12:25:00,18.37,18.37,18.36,18.36,19500.0,14.1645,14.1645,14.1568,14.1568,19500.0
2007-10-11 12:30:00,18.37,18.39,18.37,18.39,25000.0,14.1645,14.1799,14.1645,14.1799,25000.0
2007-10-11 12:35:00,18.38,18.38,18.38,18.38,10000.0,14.1722,14.1722,14.1722,14.1722,10000.0
2007-10-11 12:40:00,18.37,18.38,18.37,18.38,6000.0,14.1645,14.1722,14.1645,14.1722,6000.0
2007-10-11 12:45:00,18.38,18.38,18.37,18.37,10000.0,14.1722,14.1722,14.1645,14.1645,10000.0
2007-10-11 12:50:00,18.37,18.37,18.37,18.37,4500.0,14.1645,14.1645,14.1645,14.1645,4500.0
2007-10-11 12:55:00,18.37,18.38,18.37,18.38,5000.0,14.1645,14.1722,14.1645,14.1722,5000.0
2007-10-11 13:00:00,18.37,18.37,18.36,18.37,16000.0,14.1645,14.1645,14.1568,14.1645,16000.0
2007-10-11 13:05:00,18.37,18.37,18.37,18.37,3500.0,14.1645,14.1645,14.1645,14.1645,3500.0
2007-10-11 13:10:00,18.37,18.39,18.37,18.39,20000.0,14.1645,14.1799,14.1645,14.1799,20000.0
2007-10-11 13:15:00,18.39,18.39,18.37,18.37,17000.0,14.1799,14.1799,14.1645,14.1645,17000.0
2007-10-11 13:20:00,18.37,18.37,18.37,18.37,5500.0,14.1645,14.1645,14.1645,14.1645,5500.0
2007-10-11 13:25:00,18.36,18.36,18.36,18.36,18000.0,14.1568,14.1568,14.1568,14.1568,18000.0
2007-10-11 13:30:00,18.36,18.36,18.34,18.34,7000.0,14.1568,14.1568,14.1414,14.1414,7000.0
2007-10-11 13:35:00,18.35,18.35,18.34,18.35,17500.0,14.1491,14.1491,14.1414,14.1491,17500.0
2007-10-11 13:40:00,18.35,18.36,18.35,18.35,14000.0,14.1491,14.1568,14.1491,14.1491,14000.0
2007-10-11 13:45:00,18.35,18.36,18.35,18.35,7000.0,14.1491,14.1568,14.1491,14.1491,7000.0
2007-10-11 13:50:00,18.36,18.36,18.33,18.33,42000.0,14.1568,14.1568,14.1337,14.1337,42000.0
2007-10-11 13:55:00,18.33,18.33,18.31,18.31,57000.0,14.1337,14.1337,14.1183,14.1183,57000.0
2007-10-11 14:00:00,18.31,18.31,18.27,18.29,77500.0,14.1183,14.1183,14.0874,14.1028,77500.0
2007-10-11 14:05:00,18.29,18.29,18.25,18.26,99000.0,14.1028,14.1028,14.072,14.0797,99000.0
2007-10-11 14:10:00,18.25,18.26,18.21,18.21,143000.0,14.072,14.0797,14.0411,14.0411,143000.0
2007-10-11 14:15:00,18.22,18.22,18.14,18.15,141000.0,14.0489,14.0489,13.9872,13.9949,141000.0
2007-10-11 14:20:00,18.15,18.22,18.15,18.2,212000.0,13.9949,14.0489,13.9949,14.0334,212000.0
2007-10-11 14:25:00,18.19,18.19,18.11,18.12,202000.0,14.0257,14.0257,13.964,13.9717,202000.0
2007-10-11 14:30:00,18.12,18.18,18.08,18.17,305000.0,13.9717,14.018,13.9409,14.0103,305000.0
2007-10-11 14:35:00,18.17,18.2,18.14,18.18,317500.0,14.0103,14.0334,13.9872,14.018,317500.0
2007-10-11 14:40:00,18.19,18.22,18.17,18.2,199500.0,14.0257,14.0489,14.0103,14.0334,199500.0
2007-10-11 14:45:00,18.2,18.23,18.18,18.2,239000.0,14.0334,14.0566,14.018,14.0334,239000.0
2007-10-11 14:50:00,18.21,18.21,18.15,18.17,195500.0,14.0411,14.0411,13.9949,14.0103,195500.0
2007-10-11 14:55:00,18.17,18.18,18.13,18.16,163500.0,14.0103,14.018,13.9795,14.0026,163500.0
2007-10-11 15:00:00,18.16,18.17,18.13,18.13,135500.0,14.0026,14.0103,13.9795,13.9795,135500.0
2007-10-11 15:05:00,18.11,18.12,18.07,18.08,115500.0,13.964,13.9717,13.9332,13.9409,115500.0
2007-10-11 15:10:00,18.08,18.11,18.06,18.07,90000.0,13.9409,13.964,13.9255,13.9332,90000.0
2007-10-11 15:15:00,18.06,18.1,18.05,18.06,49500.0,13.9255,13.9563,13.9178,13.9255,49500.0
2007-10-11 15:20:00,18.06,18.06,18.02,18.02,98500.0,13.9255,13.9255,13.8946,13.8946,98500.0
2007-10-11 15:25:00,18.02,18.06,18.01,18.03,87000.0,13.8946,13.9255,13.8869,13.9024,87000.0
2007-10-11 15:30:00,18.02,18.08,18.01,18.07,123500.0,13.8946,13.9409,13.8869,13.9332,123500.0
2007-10-11 15:35:00,18.08,18.09,18.05,18.06,89500.0,13.9409,13.9486,13.9178,13.9255,89500.0
2007-10-11 15:40:00,18.07,18.1,18.06,18.09,47500.0,13.9332,13.9563,13.9255,13.9486,47500.0
2007-10-11 15:45:00,18.11,18.11,18.07,18.08,40000.0,13.964,13.964,13.9332,13.9409,40000.0
2007-10-11 15:50:00,18.09,18.12,18.08,18.12,64500.0,13.9486,13.9717,13.9409,13.9717,64500.0
2007-10-11 15:55:00,18.12,18.14,18.12,18.13,80000.0,13.9717,13.9872,13.9717,13.9795,80000.0
2007-10-11 16:00:00,18.13,18.13,18.13,18.13,500.0,13.9795,13.9795,13.9795,13.9795,500.0
2007-10-11 16:05:00,18.13,18.13,18.13,18.13,0.0,13.9795,13.9795,13.9795,13.9795,0.0
2007-10-11 16:10:00,18.13,18.13,18.13,18.13,0.0,13.9795,13.9795,13.9795,13.9795,0.0
2007-10-12 09:30:00,18.16,18.17,18.15,18.17,22500.0,14.0026,14.0103,13.9949,14.0103,22500.0
2007-10-12 09:35:00,18.15,18.15,18.12,18.13,83500.0,13.9949,13.9949,13.9717,13.9795,83500.0
2007-10-12 09:40:00,18.14,18.19,18.14,18.18,10000.0,13.9872,14.0257,13.9872,14.018,10000.0
2007-10-12 09:45:00,18.16,18.16,18.14,18.15,10000.0,14.0026,14.0026,13.9872,13.9949,10000.0
2007-10-12 09:50:00,18.16,18.17,18.12,18.14,25500.0,14.0026,14.0103,13.9717,13.9872,25500.0
2007-10-12 09:55:00,18.15,18.17,18.14,18.16,77500.0,13.9949,14.0103,13.9872,14.0026,77500.0
2007-10-12 10:00:00,18.16,18.16,18.11,18.14,196000.0,14.0026,14.0026,13.964,13.9872,196000.0
2007-10-12 10:05:00,18.15,18.17,18.15,18.17,122500.0,13.9949,14.0103,13.9949,14.0103,122500.0
2007-10-12 10:10:00,18.18,18.18,18.17,18.18,29000.0,14.018,14.018,14.0103,14.018,29000.0
2007-10-12 10:15:00,18.18,18.18,18.17,18.18,10500.0,14.018,14.018,14.0103,14.018,10500.0
2007-10-12 10:20:00,18.17,18.17,18.17,18.17,1500.0,14.0103,14.0103,14.0103,14.0103,1500.0
2007-10-12 10:25:00,18.17,18.17,18.16,18.17,22500.0,14.0103,14.0103,14.0026,14.0103,22500.0
2007-10-12 10:30:00,18.18,18.18,18.16,18.17,57000.0,14.018,14.018,14.0026,14.0103,57000.0
2007-10-12 10:35:00,18.16,18.17,18.15,18.16,56500.0,14.0026,14.0103,13.9949,14.0026,56500.0
2007-10-12 10:40:00,18.15,18.16,18.14,18.14,20000.0,13.9949,14.0026,13.9872,13.9872,20000.0
2007-10-12 10:45:00,18.14,18.15,18.14,18.15,8000.0,13.9872,13.9949,13.9872,13.9949,8000.0
2007-10-12 10:50:00,18.15,18.15,18.14,18.14,20000.0,13.9949,13.9949,13.9872,13.9872,20000.0
2007-10-12 10:55:00,18.14,18.16,18.13,18.16,25500.0,13.9872,14.0026,13.9795,14.0026,25500.0
2007-10-12 11:00:00,18.17,18.19,18.16,18.19,61000.0,14.0103,14.0257,14.0026,14.0257,61000.0
2007-10-12 11:05:00,18.18,18.2,18.18,18.19,71000.0,14.018,14.0334,14.018,14.0257,71000.0
2007-10-12 11:10:00,18.19,18.19,18.18,18.19,29000.0,14.0257,14.0257,14.018,14.0257,29000.0
2007-10-12 11:15:00,18.18,18.2,18.18,18.19,52500.0,14.018,14.0334,14.018,14.0257,52500.0
2007-10-12 11:20:00,18.2,18.22,18.2,18.22,71000.0,14.0334,14.0489,14.0334,14.0489,71000.0
2007-10-12 11:25:00,18.23,18.23,18.22,18.22,12500.0,14.0566,14.0566,14.0489,14.0489,12500.0
2007-10-12 11:30:00,18.22,18.22,18.2,18.21,14500.0,14.0489,14.0489,14.0334,14.0411,14500.0
2007-10-12 11:35:00,18.21,18.21,18.2,18.2,21500.0,14.0411,14.0411,14.0334,14.0334,21500.0
2007-10-12 11:40:00,18.21,18.21,18.19,18.19,23500.0,14.0411,14.0411,14.0257,14.0257,23500.0
2007-10-12 11:45:00,18.19,18.21,18.19,18.21,86000.0,14.0257,14.0411,14.0257,14.0411,86000.0
2007-10-12 11:50:00,18.2,18.21,18.19,18.21,68000.0,14.0334,14.0411,14.0257,14.0411,68000.0
2007-10-12 11:55:00,18.21,18.21,18.2,18.2,42000.0,14.0411,14.0411,14.0334,14.0334,42000.0
2007-10-12 12:00:00,18.19,18.19,18.18,18.19,51000.0,14.0257,14.0257,14.018,14.0257,51000.0
2007-10-12 12:05:00,18.18,18.19,18.18,18.18,20500.0,14.018,14.0257,14.018,14.018,20500.0
2007-10-12 12:10:00,18.19,18.19,18.19,18.19,1500.0,14.0257,14.0257,14.0257,14.0257,1500.0
2007-10-12 12:15:00,18.18,18.18,18.17,18.18,21000.0,14.018,14.018,14.0103,14.018,21000.0
2007-10-12 12:20:00,18.19,18.22,18.19,18.2,1213000.0,14.0257,14.0489,14.0257,14.0334,1213000.0
2007-10-12 12:25:00,18.2,18.2,18.19,18.2,31000.0,14.0334,14.0334,14.0257,14.0334,31000.0
2007-10-12 12:30:00,18.19,18.19,18.17,18.17,59500.0,14.0257,14.0257,14.0103,14.0103,59500.0
2007-10-12 12:35:00,18.17,18.18,18.17,18.17,39500.0,14.0103,14.018,14.0103,14.0103,39500.0
2007-10-12 12:40:00,18.18,18.2,18.17,18.19,46000.0,14.018,14.0334,14.0103,14.0257,46000.0
2007-10-12 12:45:00,18.19,18.2,18.19,18.2,4500.0,14.0257,14.0334,14.0257,14.0334,4500.0
2007-10-12 12:50:00,18.19,18.21,18.19,18.21,32000.0,14.0257,14.0411,14.0257,14.0411,32000.0
2007-10-12 12:55:00,18.21,18.21,18.2,18.2,23500.0,14.0411,14.0411,14.0334,14.0334,23500.0
2007-10-12 13:00:00,18.21,18.21,18.19,18.19,29000.0,14.0411,14.0411,14.0257,14.0257,29000.0
2007-10-12 13:05:00,18.19,18.19,18.17,18.17,6500.0,14.0257,14.0257,14.0103,14.0103,6500.0
2007-10-12 13:10:00,18.17,18.17,18.16,18.17,66500.0,14.0103,14.0103,14.0026,14.0103,66500.0
2007-10-12 13:15:00,18.17,18.17,18.14,18.14,12000.0,14.0103,14.0103,13.9872,13.9872,12000.0
2007-10-12 13:20:00,18.14,18.14,18.13,18.13,76000.0,13.9872,13.9872,13.9795,13.9795,76000.0
2007-10-12 13:25:00,18.13,18.14,18.12,18.14,19000.0,13.9795,13.9872,13.9717,13.9872,19000.0
2007-10-12 13:30:00,18.14,18.15,18.13,18.14,11500.0,13.9872,13.9949,13.9795,13.9872,11500.0
2007-10-12 13:35:00,18.14,18.16,18.14,18.16,8500.0,13.9872,14.0026,13.9872,14.0026,8500.0
2007-10-12 13:40:00,18.16,18.17,18.16,18.17,5000.0,14.0026,14.0103,14.0026,14.0103,5000.0
2007-10-12 13:45:00,18.18,18.19,18.17,18.17,16500.0,14.018,14.0257,14.0103,14.0103,16500.0
2007-10-12 13:50:00,18.16,18.16,18.15,18.15,11500.0,14.0026,14.0026,13.9949,13.9949,11500.0
2007-10-12 13:55:00,18.16,18.16,18.15,18.16,3500.0,14.0026,14.0026,13.9949,14.0026,3500.0
2007-10-12 14:00:00,18.17,18.2,18.17,18.19,126000.0,14.0103,14.0334,14.0103,14.0257,126000.0
2007-10-12 14:05:00,18.19,18.2,18.17,18.17,37000.0,14.0257,14.0334,14.0103,14.0103,37000.0
2007-10-12 14:10:00,18.17,18.17,18.16,18.17,7000.0,14.0103,14.0103,14.0026,14.0103,7000.0
2007-10-12 14:15:00,18.16,18.18,18.16,18.17,40000.0,14.0026,14.018,14.0026,14.0103,40000.0
2007-10-12 14:20:00,18.17,18.17,18.16,18.17,41000.0,14.0103,14.0103,14.0026,14.0103,41000.0
2007-10-12 14:25:00,18.16,18.16,18.16,18.16,11500.0,14.0026,14.0026,14.0026,14.0026,11500.0
2007-10-12 14:30:00,18.17,18.17,18.16,18.17,16000.0,14.0103,14.0103,14.0026,14.0103,16000.0
2007-10-12 14:35:00,18.17,18.19,18.17,18.18,15000.0,14.0103,14.0257,14.0103,14.018,15000.0
2007-10-12 14:40:00,18.17,18.17,18.16,18.16,7500.0,14.0103,14.0103,14.0026,14.0026,7500.0
2007-10-12 14:45:00,18.17,18.17,18.16,18.17,8000.0,14.0103,14.0103,14.0026,14.0103,8000.0
2007-10-12 14:50:00,18.17,18.18,18.17,18.17,19500.0,14.0103,14.018,14.0103,14.0103,19500.0
2007-10-12 14:55:00,18.17,18.17,18.16,18.17,12500.0,14.0103,14.0103,14.0026,14.0103,12500.0
2007-10-12 15:00:00,18.16,18.17,18.13,18.13,13500.0,14.0026,14.0103,13.9795,13.9795,13500.0
2007-10-12 15:05:00,18.13,18.16,18.13,18.15,41500.0,13.9795,14.0026,13.9795,13.9949,41500.0
2007-10-12 15:10:00,18.15,18.16,18.15,18.15,18000.0,13.9949,14.0026,13.9949,13.9949,18000.0
2007-10-12 15:15:00,18.15,18.16,18.13,18.13,16500.0,13.9949,14.0026,13.9795,13.9795,16500.0
2007-10-12 15:20:00,18.14,18.15,18.14,18.14,21500.0,13.9872,13.9949,13.9872,13.9872,21500.0
2007-10-12 15:25:00,18.14,18.14,18.12,18.13,57000.0,13.9872,13.9872,13.9717,13.9795,57000.0
2007-10-12 15:30:00,18.13,18.15,18.13,18.14,48000.0,13.9795,13.9949,13.9795,13.9872,48000.0
2007-10-12 15:35:00,18.14,18.16,18.14,18.16,21500.0,13.9872,14.0026,13.9872,14.0026,21500.0
2007-10-12 15:40:00,18.16,18.16,18.15,18.15,8500.0,14.0026,14.0026,13.9949,13.9949,8500.0
2007-10-12 15:45:00,18.14,18.15,18.13,18.13,19500.0,13.9872,13.9949,13.9795,13.9795,19500.0
2007-10-12 15:50:00,18.14,18.14,18.12,18.13,29000.0,13.9872,13.9872,13.9717,13.9795,29000.0
2007-10-12 15:55:00,18.13,18.13,18.12,18.12,44000.0,13.9795,13.9795,13.9717,13.9717,44000.0
2007-10-12 16:00:00,18.12,18.16,18.12,18.16,9500.0,13.9717,14.0026,13.9717,14.0026,9500.0
2007-10-12 16:05:00,18.16,18.16,18.16,18.16,31500.0,14.0026,14.0026,14.0026,14.0026,31500.0
2007-10-12 16:10:00,18.16,18.16,18.16,18.16,0.0,14.0026,14.0026,14.0026,14.0026,0.0
2007-10-15 09:30:00,18.17,18.17,18.17,18.17,54500.0,14.0103,14.0103,14.0103,14.0103,54500.0
2007-10-15 09:35:00,18.17,18.17,18.16,18.16,11000.0,14.0103,14.0103,14.0026,14.0026,11000.0
2007-10-15 09:40:00,18.16,18.16,18.15,18.15,3500.0,14.0026,14.0026,13.9949,13.9949,3500.0
2007-10-15 09:45:00,18.14,18.14,18.1,18.12,8500.0,13.9872,13.9872,13.9563,13.9717,8500.0
2007-10-15 09:50:00,18.12,18.13,18.12,18.13,12500.0,13.9717,13.9795,13.9717,13.9795,12500.0
2007-10-15 09:55:00,18.12,18.12,18.1,18.1,27000.0,13.9717,13.9717,13.9563,13.9563,27000.0
2007-10-15 10:00:00,18.1,18.1,18.09,18.1,21500.0,13.9563,13.9563,13.9486,13.9563,21500.0
2007-10-15 10:05:00,18.09,18.09,18.07,18.08,37000.0,13.9486,13.9486,13.9332,13.9409,37000.0
2007-10-15 10:10:00,18.1,18.1,18.08,18.09,32000.0,13.9563,13.9563,13.9409,13.9486,32000.0
2007-10-15 10:15:00,18.09,18.11,18.09,18.11,44000.0,13.9486,13.964,13.9486,13.964,44000.0
2007-10-15 10:20:00,18.11,18.13,18.11,18.13,10500.0,13.964,13.9795,13.964,13.9795,10500.0
2007-10-15 10:25:00,18.11,18.13,18.1,18.1,16500.0,13.964,13.9795,13.9563,13.9563,16500.0
2007-10-15 10:30:00,18.11,18.11,18.1,18.1,23500.0,13.964,13.964,13.9563,13.9563,23500.0
2007-10-15 10:35:00,18.11,18.11,18.09,18.09,27500.0,13.964,13.964,13.9486,13.9486,27500.0
2007-10-15 10:40:00,18.1,18.11,18.08,18.08,16500.0,13.9563,13.964,13.9409,13.9409,16500.0
2007-10-15 10:45:00,18.07,18.08,18.06,18.07,14000.0,13.9332,13.9409,13.9255,13.9332,14000.0
2007-10-15 10:50:00,18.08,18.08,18.06,18.06,20000.0,13.9409,13.9409,13.9255,13.9255,20000.0
2007-10-15 10:55:00,18.06,18.06,18.02,18.02,66000.0,13.9255,13.9255,13.8946,13.8946,66000.0
2007-10-15 11:00:00,18.01,18.01,18.0,18.01,78500.0,13.8869,13.8869,13.8792,13.8869,78500.0
2007-10-15 11:05:00,18.01,18.01,17.99,18.0,100000.0,13.8869,13.8869,13.8715,13.8792,100000.0
2007-10-15 11:10:00,18.0,18.02,17.99,18.02,33500.0,13.8792,13.8946,13.8715,13.8946,33500.0
2007-10-15 11:15:00,18.02,18.02,18.0,18.0,50000.0,13.8946,13.8946,13.8792,13.8792,50000.0
2007-10-15 11:20:00,18.0,18.0,17.95,17.96,50000.0,13.8792,13.8792,13.8407,13.8484,50000.0
2007-10-15 11:25:00,17.96,17.99,17.95,17.99,35000.0,13.8484,13.8715,13.8407,13.8715,35000.0
2007-10-15 11:30:00,18.0,18.0,17.98,18.0,37000.0,13.8792,13.8792,13.8638,13.8792,37000.0
2007-10-15 11:35:00,18.0,18.05,18.0,18.04,17500.0,13.8792,13.9178,13.8792,13.9101,17500.0
2007-10-15 11:40:00,18.04,18.04,18.03,18.03,20500.0,13.9101,13.9101,13.9024,13.9024,20500.0
2007-10-15 11:45:00,18.03,18.03,18.03,18.03,3500.0,13.9024,13.9024,13.9024,13.9024,3500.0
2007-10-15 11:50:00,18.0,18.02,18.0,18.02,11000.0,13.8792,13.8946,13.8792,13.8946,11000.0
2007-10-15 11:55:00,18.02,18.04,18.02,18.04,44500.0,13.8946,13.9101,13.8946,13.9101,44500.0
2007-10-15 12:00:00,18.03,18.03,18.01,18.01,32000.0,13.9024,13.9024,13.8869,13.8869,32000.0
2007-10-15 12:05:00,18.02,18.03,18.02,18.02,12500.0,13.8946,13.9024,13.8946,13.8946,12500.0
2007-10-15 12:10:00,18.04,18.06,18.04,18.05,20500.0,13.9101,13.9255,13.9101,13.9178,20500.0
2007-10-15 12:15:00,18.05,18.05,18.03,18.03,28500.0,13.9178,13.9178,13.9024,13.9024,28500.0
2007-10-15 12:20:00,18.03,18.04,18.02,18.02,6500.0,13.9024,13.9101,13.8946,13.8946,6500.0
2007-10-15 12:25:00,18.03,18.03,18.01,18.01,13000.0,13.9024,13.9024,13.8869,13.8869,13000.0
2007-10-15 12:30:00,18.0,18.02,18.0,18.01,18500.0,13.8792,13.8946,13.8792,13.8869,18500.0
2007-10-15 12:35:00,18.02,18.03,18.01,18.03,24500.0,13.8946,13.9024,13.8869,13.9024,24500.0
2007-10-15 12:40:00,18.01,18.01,17.99,17.99,47000.0,13.8869,13.8869,13.8715,13.8715,47000.0
2007-10-15 12:45:00,18.0,18.0,17.96,17.97,26500.0,13.8792,13.8792,13.8484,13.8561,26500.0
2007-10-15 12:50:00,17.96,17.97,17.96,17.96,10000.0,13.8484,13.8561,13.8484,13.8484,10000.0
2007-10-15 12:55:00,17.97,17.98,17.97,17.98,14000.0,13.8561,13.8638,13.8561,13.8638,14000.0
2007-10-15 13:00:00,17.98,17.98,17.96,17.96,29500.0,13.8638,13.8638,13.8484,13.8484,29500.0
2007-10-15 13:05:00,17.96,17.97,17.96,17.96,9500.0,13.8484,13.8561,13.8484,13.8484,9500.0
2007-10-15 13:10:00,17.96,17.96,17.95,17.95,16000.0,13.8484,13.8484,13.8407,13.8407,16000.0
2007-10-15 13:15:00,17.95,17.98,17.95,17.98,24000.0,13.8407,13.8638,13.8407,13.8638,24000.0
2007-10-15 13:20:00,17.98,17.99,17.98,17.98,18500.0,13.8638,13.8715,13.8638,13.8638,18500.0
2007-10-15 13:25:00,17.98,17.99,17.98,17.99,7500.0,13.8638,13.8715,13.8638,13.8715,7500.0
2007-10-15 13:30:00,17.99,18.0,17.99,17.99,3000.0,13.8715,13.8792,13.8715,13.8715,3000.0
2007-10-15 13:35:00,17.98,17.99,17.97,17.99,34000.0,13.8638,13.8715,13.8561,13.8715,34000.0
2007-10-15 13:40:00,17.99,17.99,17.98,17.98,18000.0,13.8715,13.8715,13.8638,13.8638,18000.0
2007-10-15 13:45:00,17.98,17.98,17.96,17.97,13000.0,13.8638,13.8638,13.8484,13.8561,13000.0
2007-10-15 13:50:00,17.97,17.99,17.96,17.98,12500.0,13.8561,13.8715,13.8484,13.8638,12500.0
2007-10-15 13:55:00,17.97,17.99,17.97,17.99,14000.0,13.8561,13.8715,13.8561,13.8715,14000.0
2007-10-15 14:00:00,17.99,17.99,17.97,17.97,20500.0,13.8715,13.8715,13.8561,13.8561,20500.0
2007-10-15 14:05:00,17.96,17.97,17.94,17.94,38500.0,13.8484,13.8561,13.833,13.833,38500.0
2007-10-15 14:10:00,17.94,17.95,17.93,17.95,46500.0,13.833,13.8407,13.8252,13.8407,46500.0
2007-10-15 14:15:00,17.95,17.97,17.95,17.96,29500.0,13.8407,13.8561,13.8407,13.8484,29500.0
2007-10-15 14:20:00,17.95,17.96,17.94,17.95,15500.0,13.8407,13.8484,13.833,13.8407,15500.0
2007-10-15 14:25:00,17.95,17.98,17.95,17.98,28500.0,13.8407,13.8638,13.8407,13.8638,28500.0
2007-10-15 14:30:00,17.99,17.99,17.95,17.95,41000.0,13.8715,13.8715,13.8407,13.8407,41000.0
2007-10-15 14:35:00,17.96,17.97,17.95,17.97,35000.0,13.8484,13.8561,13.8407,13.8561,35000.0
2007-10-15 14:40:00,17.98,17.98,17.97,17.98,12000.0,13.8638,13.8638,13.8561,13.8638,12000.0
2007-10-15 14:45:00,17.99,17.99,17.96,17.96,8500.0,13.8715,13.8715,13.8484,13.8484,8500.0
2007-10-15 14:50:00,17.96,17.97,17.96,17.96,7500.0,13.8484,13.8561,13.8484,13.8484,7500.0
2007-10-15 14:55:00,17.96,17.96,17.95,17.95,14000.0,13.8484,13.8484,13.8407,13.8407,14000.0
2007-10-15 15:00:00,17.96,18.01,17.95,18.0,60000.0,13.8484,13.8869,13.8407,13.8792,60000.0
2007-10-15 15:05:00,18.0,18.0,17.98,17.98,16500.0,13.8792,13.8792,13.8638,13.8638,16500.0
2007-10-15 15:10:00,17.99,17.99,17.96,17.96,32000.0,13.8715,13.8715,13.8484,13.8484,32000.0
2007-10-15 15:15:00,17.95,17.96,17.94,17.96,26500.0,13.8407,13.8484,13.833,13.8484,26500.0
2007-10-15 15:20:00,17.96,17.98,17.93,17.93,57500.0,13.8484,13.8638,13.8252,13.8252,57500.0
2007-10-15 15:25:00,17.92,17.94,17.91,17.94,85000.0,13.8175,13.833,13.8098,13.833,85000.0
2007-10-15 15:30:00,17.94,17.96,17.93,17.94,38000.0,13.833,13.8484,13.8252,13.833,38000.0
2007-10-15 15:35:00,17.94,17.95,17.93,17.95,46000.0,13.833,13.8407,13.8252,13.8407,46000.0
2007-10-15 15:40:00,17.94,17.98,17.94,17.97,36000.0,13.833,13.8638,13.833,13.8561,36000.0
2007-10-15 15:45:00,17.98,18.0,17.97,18.0,48000.0,13.8638,13.8792,13.8561,13.8792,48000.0
2007-10-15 15:50:00,17.99,18.0,17.97,17.97,55500.0,13.8715,13.8792,13.8561,13.8561,55500.0
2007-10-15 15:55:00,17.98,18.02,17.98,18.02,60000.0,13.8638,13.8946,13.8638,13.8946,60000.0
2007-10-15 16:00:00,18.03,18.06,18.03,18.06,60500.0,13.9024,13.9255,13.9024,13.9255,60500.0
2007-10-15 16:05:00,18.06,18.06,18.06,18.06,0.0,13.9255,13.9255,13.9255,13.9255,0.0
2007-10-15 16:10:00,18.06,18.06,18.06,18.06,0.0,13.9255,13.9255,13.9255,13.9255,0.0
2007-10-16 09:30:00,18.03,18.03,18.02,18.02,146000.0,13.9024,13.9024,13.8946,13.8946,146000.0
2007-10-16 09:35:00,18.02,18.03,18.0,18.0,80000.0,13.8946,13.9024,13.8792,13.8792,80000.0
2007-10-16 09:40:00,17.98,17.98,17.97,17.98,64000.0,13.8638,13.8638,13.8561,13.8638,64000.0
2007-10-16 09:45:00,17.98,17.99,17.95,17.95,48000.0,13.8638,13.8715,13.8407,13.8407,48000.0
2007-10-16 09:50:00,17.95,17.96,17.94,17.95,27000.0,13.8407,13.8484,13.833,13.8407,27000.0
2007-10-16 09:55:00,17.95,17.97,17.95,17.97,45000.0,13.8407,13.8561,13.8407,13.8561,45000.0
2007-10-16 10:00:00,17.97,17.97,17.95,17.96,69500.0,13.8561,13.8561,13.8407,13.8484,69500.0
2007-10-16 10:05:00,17.95,17.97,17.95,17.96,73500.0,13.8407,13.8561,13.8407,13.8484,73500.0
2007-10-16 10:10:00,17.96,17.96,17.92,17.92,61500.0,13.8484,13.8484,13.8175,13.8175,61500.0
2007-10-16 10:15:00,17.93,17.93,17.9,17.91,76000.0,13.8252,13.8252,13.8021,13.8098,76000.0
2007-10-16 10:20:00,17.91,17.92,17.9,17.91,113000.0,13.8098,13.8175,13.8021,13.8098,113000.0
2007-10-16 10:25:00,17.9,17.91,17.88,17.89,103000.0,13.8021,13.8098,13.7867,13.7944,103000.0
2007-10-16 10:30:00,17.89,17.92,17.88,17.92,66000.0,13.7944,13.8175,13.7867,13.8175,66000.0
2007-10-16 10:35:00,17.92,17.92,17.9,17.9,48000.0,13.8175,13.8175,13.8021,13.8021,48000.0
2007-10-16 10:40:00,17.9,17.91,17.89,17.89,92500.0,13.8021,13.8098,13.7944,13.7944,92500.0
2007-10-16 10:45:00,17.9,17.92,17.9,17.92,36000.0,13.8021,13.8175,13.8021,13.8175,36000.0
2007-10-16 10:50:00,17.91,17.91,17.89,17.9,61500.0,13.8098,13.8098,13.7944,13.8021,61500.0
2007-10-16 10:55:00,17.91,17.94,17.91,17.93,14500.0,13.8098,13.833,13.8098,13.8252,14500.0
2007-10-16 11:00:00,17.93,17.95,17.93,17.95,31000.0,13.8252,13.8407,13.8252,13.8407,31000.0
2007-10-16 11:05:00,17.94,17.94,17.92,17.92,16000.0,13.833,13.833,13.8175,13.8175,16000.0
2007-10-16 11:10:00,17.92,17.92,17.92,17.92,6500.0,13.8175,13.8175,13.8175,13.8175,6500.0
2007-10-16 11:15:00,17.92,17.93,17.92,17.92,24500.0,13.8175,13.8252,13.8175,13.8175,24500.0
2007-10-16 11:20:00,17.93,17.96,17.93,17.95,24000.0,13.8252,13.8484,13.8252,13.8407,24000.0
2007-10-16 11:25:00,17.94,17.95,17.94,17.95,40500.0,13.833,13.8407,13.833,13.8407,40500.0
2007-10-16 11:30:00,17.96,17.98,17.95,17.98,34000.0,13.8484,13.8638,13.8407,13.8638,34000.0
2007-10-16 11:35:00,17.97,17.98,17.97,17.98,51000.0,13.8561,13.8638,13.8561,13.8638,51000.0
2007-10-16 11:40:00,17.98,17.99,17.96,17.98,29500.0,13.8638,13.8715,13.8484,13.8638,29500.0
2007-10-16 11:45:00,17.97,17.97,17.94,17.94,37000.0,13.8561,13.8561,13.833,13.833,37000.0
2007-10-16 11:50:00,17.95,17.95,17.94,17.94,15000.0,13.8407,13.8407,13.833,13.833,15000.0
2007-10-16 11:55:00,17.95,17.95,17.93,17.94,57000.0,13.8407,13.8407,13.8252,13.833,57000.0
2007-10-16 12:00:00,17.93,17.94,17.93,17.94,31000.0,13.8252,13.833,13.8252,13.833,31000.0
2007-10-16 12:05:00,17.94,17.96,17.94,17.95,35500.0,13.833,13.8484,13.833,13.8407,35500.0
2007-10-16 12:10:00,17.95,17.95,17.93,17.93,57500.0,13.8407,13.8407,13.8252,13.8252,57500.0
2007-10-16 12:15:00,17.92,17.93,17.92,17.93,14500.0,13.8175,13.8252,13.8175,13.8252,14500.0
2007-10-16 12:20:00,17.92,17.93,17.91,17.93,10500.0,13.8175,13.8252,13.8098,13.8252,10500.0
2007-10-16 12:25:00,17.92,17.94,17.92,17.94,7000.0,13.8175,13.833,13.8175,13.833,7000.0
2007-10-16 12:30:00,17.95,17.95,17.93,17.94,52500.0,13.8407,13.8407,13.8252,13.833,52500.0
2007-10-16 12:35:00,17.94,17.94,17.93,17.93,8000.0,13.833,13.833,13.8252,13.8252,8000.0
2007-10-16 12:40:00,17.94,17.95,17.94,17.94,29500.0,13.833,13.8407,13.833,13.833,29500.0
2007-10-16 12:45:00,17.94,17.95,17.94,17.95,7000.0,13.833,13.8407,13.833,13.8407,7000.0
2007-10-16 12:50:00,17.95,17.96,17.95,17.96,6500.0,13.8407,13.8484,13.8407,13.8484,6500.0
2007-10-16 12:55:00,17.94,17.94,17.94,17.94,1000.0,13.833,13.833,13.833,13.833,1000.0
2007-10-16 13:00:00,17.94,17.94,17.92,17.92,16500.0,13.833,13.833,13.8175,13.8175,16500.0
2007-10-16 13:05:00,17.91,17.91,17.9,17.9,34000.0,13.8098,13.8098,13.8021,13.8021,34000.0
2007-10-16 13:10:00,17.91,17.91,17.88,17.89,29000.0,13.8098,13.8098,13.7867,13.7944,29000.0
2007-10-16 13:15:00,17.88,17.9,17.88,17.9,11000.0,13.7867,13.8021,13.7867,13.8021,11000.0
2007-10-16 13:20:00,17.9,17.91,17.9,17.91,17500.0,13.8021,13.8098,13.8021,13.8098,17500.0
2007-10-16 13:25:00,17.91,17.92,17.91,17.91,12500.0,13.8098,13.8175,13.8098,13.8098,12500.0
2007-10-16 13:30:00,17.9,17.92,17.89,17.92,44000.0,13.8021,13.8175,13.7944,13.8175,44000.0
2007-10-16 13:35:00,17.92,17.93,17.91,17.91,22500.0,13.8175,13.8252,13.8098,13.8098,22500.0
2007-10-16 13:40:00,17.92,17.93,17.91,17.93,32500.0,13.8175,13.8252,13.8098,13.8252,32500.0
2007-10-16 13:45:00,17.94,17.94,17.89,17.91,65500.0,13.833,13.833,13.7944,13.8098,65500.0
2007-10-16 13:50:00,17.91,17.91,17.89,17.9,34500.0,13.8098,13.8098,13.7944,13.8021,34500.0
2007-10-16 13:55:00,17.9,17.92,17.9,17.91,20500.0,13.8021,13.8175,13.8021,13.8098,20500.0
2007-10-16 14:00:00,17.91,17.92,17.9,17.92,55500.0,13.8098,13.8175,13.8021,13.8175,55500.0
2007-10-16 14:05:00,17.93,17.93,17.92,17.92,38500.0,13.8252,13.8252,13.8175,13.8175,38500.0
2007-10-16 14:10:00,17.91,17.94,17.91,17.93,73000.0,13.8098,13.833,13.8098,13.8252,73000.0
2007-10-16 14:15:00,17.92,17.93,17.91,17.92,72000.0,13.8175,13.8252,13.8098,13.8175,72000.0
2007-10-16 14:20:00,17.91,17.92,17.9,17.91,60500.0,13.8098,13.8175,13.8021,13.8098,60500.0
2007-10-16 14:25:00,17.91,17.92,17.9,17.91,87000.0,13.8098,13.8175,13.8021,13.8098,87000.0
2007-10-16 14:30:00,17.9,17.9,17.88,17.88,133000.0,13.8021,13.8021,13.7867,13.7867,133000.0
2007-10-16 14:35:00,17.89,17.89,17.86,17.87,123000.0,13.7944,13.7944,13.7713,13.779,123000.0
2007-10-16 14:40:00,17.87,17.88,17.87,17.87,32000.0,13.779,13.7867,13.779,13.779,32000.0
2007-10-16 14:45:00,17.88,17.9,17.87,17.88,52500.0,13.7867,13.8021,13.779,13.7867,52500.0
2007-10-16 14:50:00,17.89,17.89,17.87,17.88,48500.0,13.7944,13.7944,13.779,13.7867,48500.0
2007-10-16 14:55:00,17.87,17.88,17.87,17.87,115500.0,13.779,13.7867,13.779,13.779,115500.0
2007-10-16 15:00:00,17.87,17.89,17.87,17.88,37000.0,13.779,13.7944,13.779,13.7867,37000.0
2007-10-16 15:05:00,17.87,17.87,17.84,17.85,57000.0,13.779,13.779,13.7558,13.7636,57000.0
2007-10-16 15:10:00,17.85,17.86,17.85,17.86,14500.0,13.7636,13.7713,13.7636,13.7713,14500.0
2007-10-16 15:15:00,17.87,17.88,17.85,17.87,66000.0,13.779,13.7867,13.7636,13.779,66000.0
2007-10-16 15:20:00,17.87,17.88,17.86,17.88,27000.0,13.779,13.7867,13.7713,13.7867,27000.0
2007-10-16 15:25:00,17.88,17.89,17.86,17.86,70000.0,13.7867,13.7944,13.7713,13.7713,70000.0
2007-10-16 15:30:00,17.86,17.88,17.85,17.87,188000.0,13.7713,13.7867,13.7636,13.779,188000.0
2007-10-16 15:35:00,17.88,17.91,17.87,17.89,100000.0,13.7867,13.8098,13.779,13.7944,100000.0
2007-10-16 15:40:00,17.89,17.89,17.87,17.89,131000.0,13.7944,13.7944,13.779,13.7944,131000.0
2007-10-16 15:45:00,17.89,17.89,17.87,17.87,36000.0,13.7944,13.7944,13.779,13.779,36000.0
2007-10-16 15:50:00,17.87,17.88,17.86,17.87,53000.0,13.779,13.7867,13.7713,13.779,53000.0
2007-10-16 15:55:00,17.87,17.87,17.85,17.85,20500.0,13.779,13.779,13.7636,13.7636,20500.0
2007-10-16 16:00:00,17.85,17.85,17.85,17.85,39000.0,13.7636,13.7636,13.7636,13.7636,39000.0
2007-10-16 16:05:00,17.85,17.85,17.85,17.85,500.0,13.7636,13.7636,13.7636,13.7636,500.0
2007-10-16 16:10:00,17.85,17.85,17.85,17.85,2000.0,13.7636,13.7636,13.7636,13.7636,2000.0
2007-10-17 09:30:00,17.98,18.02,17.98,18.01,267000.0,13.8638,13.8946,13.8638,13.8869,267000.0
2007-10-17 09:35:00,18.01,18.03,18.01,18.01,174000.0,13.8869,13.9024,13.8869,13.8869,174000.0
2007-10-17 09:40:00,18.01,18.01,17.99,17.99,33000.0,13.8869,13.8869,13.8715,13.8715,33000.0
2007-10-17 09:45:00,18.0,18.0,17.98,18.0,7000.0,13.8792,13.8792,13.8638,13.8792,7000.0
2007-10-17 09:50:00,17.99,17.99,17.98,17.98,14000.0,13.8715,13.8715,13.8638,13.8638,14000.0
2007-10-17 09:55:00,17.97,17.99,17.97,17.97,72500.0,13.8561,13.8715,13.8561,13.8561,72500.0
2007-10-17 10:00:00,17.95,17.98,17.95,17.98,23000.0,13.8407,13.8638,13.8407,13.8638,23000.0
2007-10-17 10:05:00,17.97,17.98,17.96,17.98,20000.0,13.8561,13.8638,13.8484,13.8638,20000.0
2007-10-17 10:10:00,17.97,17.97,17.97,17.97,1500.0,13.8561,13.8561,13.8561,13.8561,1500.0
2007-10-17 10:15:00,17.96,17.98,17.95,17.97,34500.0,13.8484,13.8638,13.8407,13.8561,34500.0
2007-10-17 10:20:00,17.98,17.99,17.96,17.98,30000.0,13.8638,13.8715,13.8484,13.8638,30000.0
2007-10-17 10:25:00,17.98,17.98,17.95,17.95,18000.0,13.8638,13.8638,13.8407,13.8407,18000.0
2007-10-17 10:30:00,17.96,17.98,17.95,17.96,35000.0,13.8484,13.8638,13.8407,13.8484,35000.0
2007-10-17 10:35:00,17.96,17.96,17.92,17.92,55000.0,13.8484,13.8484,13.8175,13.8175,55000.0
2007-10-17 10:40:00,17.91,17.92,17.91,17.91,22500.0,13.8098,13.8175,13.8098,13.8098,22500.0
2007-10-17 10:45:00,17.9,17.91,17.89,17.91,11500.0,13.8021,13.8098,13.7944,13.8098,11500.0
2007-10-17 10:50:00,17.92,17.92,17.91,17.91,6000.0,13.8175,13.8175,13.8098,13.8098,6000.0
2007-10-17 10:55:00,17.91,17.92,17.9,17.91,23500.0,13.8098,13.8175,13.8021,13.8098,23500.0
2007-10-17 11:00:00,17.9,17.91,17.89,17.9,35000.0,13.8021,13.8098,13.7944,13.8021,35000.0
2007-10-17 11:05:00,17.91,17.91,17.89,17.89,20000.0,13.8098,13.8098,13.7944,13.7944,20000.0
2007-10-17 11:10:00,17.89,17.91,17.89,17.91,29500.0,13.7944,13.8098,13.7944,13.8098,29500.0
2007-10-17 11:15:00,17.91,17.92,17.91,17.92,4500.0,13.8098,13.8175,13.8098,13.8175,4500.0
2007-10-17 11:20:00,17.91,17.91,17.9,17.91,25500.0,13.8098,13.8098,13.8021,13.8098,25500.0
2007-10-17 11:25:00,17.91,17.92,17.9,17.92,23500.0,13.8098,13.8175,13.8021,13.8175,23500.0
2007-10-17 11:30:00,17.93,17.94,17.92,17.94,19500.0,13.8252,13.833,13.8175,13.833,19500.0
2007-10-17 11:35:00,17.94,17.94,17.93,17.93,30500.0,13.833,13.833,13.8252,13.8252,30500.0
2007-10-17 11:40:00,17.93,17.95,17.93,17.95,15000.0,13.8252,13.8407,13.8252,13.8407,15000.0
2007-10-17 11:45:00,17.94,17.94,17.93,17.93,22000.0,13.833,13.833,13.8252,13.8252,22000.0
2007-10-17 11:50:00,17.94,17.95,17.94,17.95,30000.0,13.833,13.8407,13.833,13.8407,30000.0
2007-10-17 11:55:00,17.94,17.94,17.93,17.94,4000.0,13.833,13.833,13.8252,13.833,4000.0
2007-10-17 12:00:00,17.93,17.94,17.93,17.93,15000.0,13.8252,13.833,13.8252,13.8252,15000.0
2007-10-17 12:05:00,17.94,17.94,17.94,17.94,5000.0,13.833,13.833,13.833,13.833,5000.0
2007-10-17 12:10:00,17.93,17.93,17.91,17.92,23500.0,13.8252,13.8252,13.8098,13.8175,23500.0
2007-10-17 12:15:00,17.91,17.91,17.91,17.91,500.0,13.8098,13.8098,13.8098,13.8098,500.0
2007-10-17 12:20:00,17.91,17.91,17.9,17.9,1500.0,13.8098,13.8098,13.8021,13.8021,1500.0
2007-10-17 12:25:00,17.9,17.9,17.86,17.87,50000.0,13.8021,13.8021,13.7713,13.779,50000.0
2007-10-17 12:30:00,17.87,17.88,17.86,17.86,49500.0,13.779,13.7867,13.7713,13.7713,49500.0
2007-10-17 12:35:00,17.86,17.86,17.84,17.85,34500.0,13.7713,13.7713,13.7558,13.7636,34500.0
2007-10-17 12:40:00,17.85,17.86,17.85,17.86,14500.0,13.7636,13.7713,13.7636,13.7713,14500.0
2007-10-17 12:45:00,17.86,17.86,17.84,17.86,32000.0,13.7713,13.7713,13.7558,13.7713,32000.0
2007-10-17 12:50:00,17.86,17.86,17.85,17.85,8000.0,13.7713,13.7713,13.7636,13.7636,8000.0
2007-10-17 12:55:00,17.85,17.85,17.81,17.81,33000.0,13.7636,13.7636,13.7327,13.7327,33000.0
2007-10-17 13:00:00,17.81,17.82,17.81,17.82,19000.0,13.7327,13.7404,13.7327,13.7404,19000.0
2007-10-17 13:05:00,17.83,17.83,17.78,17.78,54000.0,13.7481,13.7481,13.7096,13.7096,54000.0
2007-10-17 13:10:00,17.78,17.8,17.76,17.8,56000.0,13.7096,13.725,13.6942,13.725,56000.0
2007-10-17 13:15:00,17.8,17.8,17.79,17.8,76000.0,13.725,13.725,13.7173,13.725,76000.0
2007-10-17 13:20:00,17.79,17.79,17.78,17.79,29500.0,13.7173,13.7173,13.7096,13.7173,29500.0
2007-10-17 13:25:00,17.79,17.79,17.76,17.77,47500.0,13.7173,13.7173,13.6942,13.7019,47500.0
2007-10-17 13:30:00,17.77,17.8,17.77,17.8,28000.0,13.7019,13.725,13.7019,13.725,28000.0
2007-10-17 13:35:00,17.8,17.82,17.8,17.8,75000.0,13.725,13.7404,13.725,13.725,75000.0
2007-10-17 13:40:00,17.81,17.81,17.78,17.78,31000.0,13.7327,13.7327,13.7096,13.7096,31000.0
2007-10-17 13:45:00,17.78,17.79,17.76,17.76,38500.0,13.7096,13.7173,13.6942,13.6942,38500.0
2007-10-17 13:50:00,17.77,17.77,17.69,17.71,62000.0,13.7019,13.7019,13.6402,13.6556,62000.0
2007-10-17 13:55:00,17.71,17.72,17.7,17.72,108500.0,13.6556,13.6633,13.6479,13.6633,108500.0
2007-10-17 14:00:00,17.71,17.74,17.7,17.73,233000.0,13.6556,13.6787,13.6479,13.671,233000.0
2007-10-17 14:05:00,17.73,17.77,17.73,17.77,16500.0,13.671,13.7019,13.671,13.7019,16500.0
2007-10-17 14:10:00,17.77,17.77,17.74,17.75,268000.0,13.7019,13.7019,13.6787,13.6865,268000.0
2007-10-17 14:15:00,17.74,17.74,17.73,17.74,49000.0,13.6787,13.6787,13.671,13.6787,49000.0
2007-10-17 14:20:00,17.74,17.75,17.74,17.74,22500.0,13.6787,13.6865,13.6787,13.6787,22500.0
2007-10-17 14:25:00,17.73,17.75,17.72,17.74,20500.0,13.671,13.6865,13.6633,13.6787,20500.0
2007-10-17 14:30:00,17.75,17.75,17.71,17.71,27000.0,13.6865,13.6865,13.6556,13.6556,27000.0
2007-10-17 14:35:00,17.71,17.72,17.71,17.72,12500.0,13.6556,13.6633,13.6556,13.6633,12500.0
2007-10-17 14:40:00,17.73,17.76,17.73,17.76,13000.0,13.671,13.6942,13.671,13.6942,13000.0
2007-10-17 14:45:00,17.76,17.76,17.76,17.76,8500.0,13.6942,13.6942,13.6942,13.6942,8500.0
2007-10-17 14:50:00,17.77,17.77,17.73,17.73,20000.0,13.7019,13.7019,13.671,13.671,20000.0
2007-10-17 14:55:00,17.74,17.77,17.74,17.77,35000.0,13.6787,13.7019,13.6787,13.7019,35000.0
2007-10-17 15:00:00,17.78,17.8,17.77,17.77,69000.0,13.7096,13.725,13.7019,13.7019,69000.0
2007-10-17 15:05:00,17.78,17.82,17.77,17.82,33500.0,13.7096,13.7404,13.7019,13.7404,33500.0
2007-10-17 15:10:00,17.81,17.81,17.78,17.8,8500.0,13.7327,13.7327,13.7096,13.725,8500.0
2007-10-17 15:15:00,17.81,17.83,17.81,17.81,65000.0,13.7327,13.7481,13.7327,13.7327,65000.0
2007-10-17 15:20:00,17.8,17.81,17.79,17.79,29500.0,13.725,13.7327,13.7173,13.7173,29500.0
2007-10-17 15:25:00,17.79,17.81,17.79,17.81,40500.0,13.7173,13.7327,13.7173,13.7327,40500.0
2007-10-17 15:30:00,17.81,17.82,17.78,17.78,48000.0,13.7327,13.7404,13.7096,13.7096,48000.0
2007-10-17 15:35:00,17.78,17.79,17.76,17.76,33000.0,13.7096,13.7173,13.6942,13.6942,33000.0
2007-10-17 15:40:00,17.76,17.82,17.76,17.8,80500.0,13.6942,13.7404,13.6942,13.725,80500.0
2007-10-17 15:45:00,17.8,17.83,17.8,17.82,29500.0,13.725,13.7481,13.725,13.7404,29500.0
2007-10-17 15:50:00,17.82,17.83,17.81,17.82,45500.0,13.7404,13.7481,13.7327,13.7404,45500.0
2007-10-17 15:55:00,17.83,17.89,17.83,17.89,128000.0,13.7481,13.7944,13.7481,13.7944,128000.0
2007-10-17 16:00:00,17.9,17.92,17.89,17.92,67500.0,13.8021,13.8175,13.7944,13.8175,67500.0
2007-10-17 16:05:00,17.92,17.92,17.92,17.92,0.0,13.8175,13.8175,13.8175,13.8175,0.0
2007-10-17 16:10:00,17.93,17.93,17.92,17.92,3500.0,13.8252,13.8252,13.8175,13.8175,3500.0
2007-10-18 09:30:00,17.82,17.84,17.8,17.83,181500.0,13.7404,13.7558,13.725,13.7481,181500.0
2007-10-18 09:35:00,17.83,17.84,17.82,17.83,74500.0,13.7481,13.7558,13.7404,13.7481,74500.0
2007-10-18 09:40:00,17.82,17.83,17.81,17.81,7500.0,13.7404,13.7481,13.7327,13.7327,7500.0
2007-10-18 09:45:00,17.81,17.81,17.79,17.79,5500.0,13.7327,13.7327,13.7173,13.7173,5500.0
2007-10-18 09:50:00,17.78,17.79,17.76,17.77,42500.0,13.7096,13.7173,13.6942,13.7019,42500.0
2007-10-18 09:55:00,17.78,17.79,17.77,17.78,18000.0,13.7096,13.7173,13.7019,13.7096,18000.0
2007-10-18 10:00:00,17.78,17.78,17.75,17.75,50500.0,13.7096,13.7096,13.6865,13.6865,50500.0
2007-10-18 10:05:00,17.75,17.78,17.75,17.78,37500.0,13.6865,13.7096,13.6865,13.7096,37500.0
2007-10-18 10:10:00,17.78,17.82,17.78,17.81,64500.0,13.7096,13.7404,13.7096,13.7327,64500.0
2007-10-18 10:15:00,17.82,17.85,17.82,17.85,14000.0,13.7404,13.7636,13.7404,13.7636,14000.0
2007-10-18 10:20:00,17.86,17.86,17.84,17.84,28500.0,13.7713,13.7713,13.7558,13.7558,28500.0
2007-10-18 10:25:00,17.84,17.87,17.84,17.86,19000.0,13.7558,13.779,13.7558,13.7713,19000.0
2007-10-18 10:30:00,17.86,17.86,17.85,17.86,23500.0,13.7713,13.7713,13.7636,13.7713,23500.0
2007-10-18 10:35:00,17.85,17.86,17.83,17.84,8000.0,13.7636,13.7713,13.7481,13.7558,8000.0
2007-10-18 10:40:00,17.85,17.86,17.84,17.84,12000.0,13.7636,13.7713,13.7558,13.7558,12000.0
2007-10-18 10:45:00,17.83,17.84,17.83,17.83,13000.0,13.7481,13.7558,13.7481,13.7481,13000.0
2007-10-18 10:50:00,17.83,17.85,17.82,17.84,13500.0,13.7481,13.7636,13.7404,13.7558,13500.0
2007-10-18 10:55:00,17.83,17.83,17.83,17.83,8000.0,13.7481,13.7481,13.7481,13.7481,8000.0
2007-10-18 11:00:00,17.82,17.85,17.82,17.84,31000.0,13.7404,13.7636,13.7404,13.7558,31000.0
2007-10-18 11:05:00,17.83,17.85,17.83,17.83,46000.0,13.7481,13.7636,13.7481,13.7481,46000.0
2007-10-18 11:10:00,17.83,17.83,17.82,17.82,72000.0,13.7481,13.7481,13.7404,13.7404,72000.0
2007-10-18 11:15:00,17.82,17.83,17.82,17.82,12000.0,13.7404,13.7481,13.7404,13.7404,12000.0
2007-10-18 11:20:00,17.81,17.83,17.81,17.83,20000.0,13.7327,13.7481,13.7327,13.7481,20000.0
2007-10-18 11:25:00,17.82,17.84,17.82,17.83,54000.0,13.7404,13.7558,13.7404,13.7481,54000.0
2007-10-18 11:30:00,17.84,17.84,17.83,17.83,10000.0,13.7558,13.7558,13.7481,13.7481,10000.0
2007-10-18 11:35:00,17.83,17.84,17.83,17.84,12500.0,13.7481,13.7558,13.7481,13.7558,12500.0
2007-10-18 11:40:00,17.85,17.85,17.83,17.83,36500.0,13.7636,13.7636,13.7481,13.7481,36500.0
2007-10-18 11:45:00,17.83,17.84,17.82,17.82,16500.0,13.7481,13.7558,13.7404,13.7404,16500.0
2007-10-18 11:50:00,17.82,17.84,17.82,17.84,17000.0,13.7404,13.7558,13.7404,13.7558,17000.0
2007-10-18 11:55:00,17.84,17.85,17.84,17.85,14500.0,13.7558,13.7636,13.7558,13.7636,14500.0
2007-10-18 12:00:00,17.84,17.86,17.83,17.83,58000.0,13.7558,13.7713,13.7481,13.7481,58000.0
2007-10-18 12:05:00,17.83,17.83,17.82,17.83,18500.0,13.7481,13.7481,13.7404,13.7481,18500.0
2007-10-18 12:10:00,17.83,17.84,17.83,17.83,16500.0,13.7481,13.7558,13.7481,13.7481,16500.0
2007-10-18 12:15:00,17.82,17.83,17.81,17.83,20500.0,13.7404,13.7481,13.7327,13.7481,20500.0
2007-10-18 12:20:00,17.83,17.84,17.83,17.84,24000.0,13.7481,13.7558,13.7481,13.7558,24000.0
2007-10-18 12:25:00,17.84,17.85,17.83,17.83,11500.0,13.7558,13.7636,13.7481,13.7481,11500.0
2007-10-18 12:30:00,17.84,17.84,17.83,17.83,6500.0,13.7558,13.7558,13.7481,13.7481,6500.0
2007-10-18 12:35:00,17.83,17.84,17.83,17.83,11000.0,13.7481,13.7558,13.7481,13.7481,11000.0
2007-10-18 12:40:00,17.84,17.85,17.84,17.85,12000.0,13.7558,13.7636,13.7558,13.7636,12000.0
2007-10-18 12:45:00,17.85,17.85,17.85,17.85,1500.0,13.7636,13.7636,13.7636,13.7636,1500.0
2007-10-18 12:50:00,17.86,17.87,17.85,17.86,12500.0,13.7713,13.779,13.7636,13.7713,12500.0
2007-10-18 12:55:00,17.85,17.85,17.84,17.84,3500.0,13.7636,13.7636,13.7558,13.7558,3500.0
2007-10-18 13:00:00,17.85,17.85,17.84,17.84,10500.0,13.7636,13.7636,13.7558,13.7558,10500.0
2007-10-18 13:05:00,17.84,17.84,17.84,17.84,8500.0,13.7558,13.7558,13.7558,13.7558,8500.0
2007-10-18 13:10:00,17.83,17.84,17.83,17.84,18500.0,13.7481,13.7558,13.7481,13.7558,18500.0
2007-10-18 13:15:00,17.84,17.86,17.83,17.86,28500.0,13.7558,13.7713,13.7481,13.7713,28500.0
2007-10-18 13:20:00,17.86,17.86,17.86,17.86,1000.0,13.7713,13.7713,13.7713,13.7713,1000.0
2007-10-18 13:25:00,17.86,17.87,17.86,17.86,11000.0,13.7713,13.779,13.7713,13.7713,11000.0
2007-10-18 13:30:00,17.87,17.9,17.86,17.89,38500.0,13.779,13.8021,13.7713,13.7944,38500.0
2007-10-18 13:35:00,17.9,17.9,17.89,17.9,10500.0,13.8021,13.8021,13.7944,13.8021,10500.0
2007-10-18 13:40:00,17.89,17.91,17.89,17.9,10000.0,13.7944,13.8098,13.7944,13.8021,10000.0
2007-10-18 13:45:00,17.9,17.9,17.89,17.9,16000.0,13.8021,13.8021,13.7944,13.8021,16000.0
2007-10-18 13:50:00,17.91,17.91,17.9,17.91,17000.0,13.8098,13.8098,13.8021,13.8098,17000.0
2007-10-18 13:55:00,17.91,17.94,17.91,17.94,19000.0,13.8098,13.833,13.8098,13.833,19000.0
2007-10-18 14:00:00,17.93,17.98,17.93,17.98,23500.0,13.8252,13.8638,13.8252,13.8638,23500.0
2007-10-18 14:05:00,17.98,17.98,17.96,17.96,21500.0,13.8638,13.8638,13.8484,13.8484,21500.0
2007-10-18 14:10:00,17.96,17.96,17.94,17.94,2500.0,13.8484,13.8484,13.833,13.833,2500.0
2007-10-18 14:15:00,17.94,17.94,17.93,17.93,20500.0,13.833,13.833,13.8252,13.8252,20500.0
2007-10-18 14:20:00,17.93,17.94,17.92,17.92,7000.0,13.8252,13.833,13.8175,13.8175,7000.0
2007-10-18 14:25:00,17.92,17.92,17.92,17.92,4500.0,13.8175,13.8175,13.8175,13.8175,4500.0
2007-10-18 14:30:00,17.92,17.92,17.9,17.92,24000.0,13.8175,13.8175,13.8021,13.8175,24000.0
2007-10-18 14:35:00,17.91,17.92,17.91,17.92,8000.0,13.8098,13.8175,13.8098,13.8175,8000.0
2007-10-18 14:40:00,17.92,17.93,17.91,17.92,25000.0,13.8175,13.8252,13.8098,13.8175,25000.0
2007-10-18 14:45:00,17.91,17.91,17.88,17.89,48000.0,13.8098,13.8098,13.7867,13.7944,48000.0
2007-10-18 14:50:00,17.88,17.9,17.87,17.9,44500.0,13.7867,13.8021,13.779,13.8021,44500.0
2007-10-18 14:55:00,17.89,17.9,17.89,17.89,19000.0,13.7944,13.8021,13.7944,13.7944,19000.0
2007-10-18 15:00:00,17.89,17.93,17.89,17.93,19500.0,13.7944,13.8252,13.7944,13.8252,19500.0
2007-10-18 15:05:00,17.91,17.93,17.91,17.92,8000.0,13.8098,13.8252,13.8098,13.8175,8000.0
2007-10-18 15:10:00,17.92,17.94,17.92,17.93,8000.0,13.8175,13.833,13.8175,13.8252,8000.0
2007-10-18 15:15:00,17.94,17.94,17.92,17.93,13000.0,13.833,13.833,13.8175,13.8252,13000.0
2007-10-18 15:20:00,17.93,17.93,17.92,17.93,12500.0,13.8252,13.8252,13.8175,13.8252,12500.0
2007-10-18 15:25:00,17.92,17.92,17.91,17.91,11500.0,13.8175,13.8175,13.8098,13.8098,11500.0
2007-10-18 15:30:00,17.9,17.92,17.9,17.91,9000.0,13.8021,13.8175,13.8021,13.8098,9000.0
2007-10-18 15:35:00,17.92,17.93,17.91,17.93,13500.0,13.8175,13.8252,13.8098,13.8252,13500.0
2007-10-18 15:40:00,17.93,17.93,17.92,17.92,26500.0,13.8252,13.8252,13.8175,13.8175,26500.0
2007-10-18 15:45:00,17.92,17.92,17.91,17.92,21000.0,13.8175,13.8175,13.8098,13.8175,21000.0
2007-10-18 15:50:00,17.92,17.93,17.92,17.93,34000.0,13.8175,13.8252,13.8175,13.8252,34000.0
2007-10-18 15:55:00,17.93,17.93,17.92,17.92,24000.0,13.8252,13.8252,13.8175,13.8175,24000.0
2007-10-18 16:00:00,17.94,17.94,17.94,17.94,32500.0,13.833,13.833,13.833,13.833,32500.0
2007-10-18 16:05:00,17.93,17.93,17.93,17.93,1000.0,13.8252,13.8252,13.8252,13.8252,1000.0
2007-10-18 16:10:00,17.93,17.93,17.93,17.93,0.0,13.8252,13.8252,13.8252,13.8252,0.0
2007-10-19 09:30:00,17.9,17.9,17.88,17.88,127000.0,13.8021,13.8021,13.7867,13.7867,127000.0
2007-10-19 09:35:00,17.88,17.88,17.82,17.82,65500.0,13.7867,13.7867,13.7404,13.7404,65500.0
2007-10-19 09:40:00,17.79,17.82,17.78,17.82,36500.0,13.7173,13.7404,13.7096,13.7404,36500.0
2007-10-19 09:45:00,17.82,17.86,17.82,17.84,169000.0,13.7404,13.7713,13.7404,13.7558,169000.0
2007-10-19 09:50:00,17.84,17.84,17.83,17.83,16000.0,13.7558,13.7558,13.7481,13.7481,16000.0
2007-10-19 09:55:00,17.83,17.83,17.81,17.82,75500.0,13.7481,13.7481,13.7327,13.7404,75500.0
2007-10-19 10:00:00,17.82,17.82,17.76,17.76,77000.0,13.7404,13.7404,13.6942,13.6942,77000.0
2007-10-19 10:05:00,17.76,17.76,17.73,17.76,27000.0,13.6942,13.6942,13.671,13.6942,27000.0
2007-10-19 10:10:00,17.76,17.78,17.75,17.77,28500.0,13.6942,13.7096,13.6865,13.7019,28500.0
2007-10-19 10:15:00,17.76,17.77,17.76,17.76,4000.0,13.6942,13.7019,13.6942,13.6942,4000.0
2007-10-19 10:20:00,17.76,17.78,17.76,17.77,24000.0,13.6942,13.7096,13.6942,13.7019,24000.0
2007-10-19 10:25:00,17.77,17.78,17.77,17.77,50500.0,13.7019,13.7096,13.7019,13.7019,50500.0
2007-10-19 10:30:00,17.76,17.76,17.73,17.73,6000.0,13.6942,13.6942,13.671,13.671,6000.0
2007-10-19 10:35:00,17.74,17.75,17.73,17.75,15500.0,13.6787,13.6865,13.671,13.6865,15500.0
2007-10-19 10:40:00,17.74,17.74,17.69,17.69,60500.0,13.6787,13.6787,13.6402,13.6402,60500.0
2007-10-19 10:45:00,17.69,17.71,17.68,17.71,20000.0,13.6402,13.6556,13.6325,13.6556,20000.0
2007-10-19 10:50:00,17.71,17.71,17.7,17.7,49500.0,13.6556,13.6556,13.6479,13.6479,49500.0
2007-10-19 10:55:00,17.71,17.71,17.65,17.65,44000.0,13.6556,13.6556,13.6093,13.6093,44000.0
2007-10-19 11:00:00,17.64,17.68,17.64,17.68,31000.0,13.6016,13.6325,13.6016,13.6325,31000.0
2007-10-19 11:05:00,17.68,17.69,17.67,17.69,47000.0,13.6325,13.6402,13.6248,13.6402,47000.0
2007-10-19 11:10:00,17.69,17.71,17.69,17.69,49500.0,13.6402,13.6556,13.6402,13.6402,49500.0
2007-10-19 11:15:00,17.69,17.7,17.69,17.69,11500.0,13.6402,13.6479,13.6402,13.6402,11500.0
2007-10-19 11:20:00,17.68,17.69,17.67,17.68,16500.0,13.6325,13.6402,13.6248,13.6325,16500.0
2007-10-19 11:25:00,17.68,17.7,17.68,17.7,28000.0,13.6325,13.6479,13.6325,13.6479,28000.0
2007-10-19 11:30:00,17.69,17.69,17.65,17.65,27500.0,13.6402,13.6402,13.6093,13.6093,27500.0
2007-10-19 11:35:00,17.66,17.71,17.66,17.69,67000.0,13.6171,13.6556,13.6171,13.6402,67000.0
2007-10-19 11:40:00,17.69,17.7,17.68,17.7,31500.0,13.6402,13.6479,13.6325,13.6479,31500.0
2007-10-19 11:45:00,17.7,17.71,17.69,17.71,31500.0,13.6479,13.6556,13.6402,13.6556,31500.0
2007-10-19 11:50:00,17.71,17.73,17.71,17.73,41500.0,13.6556,13.671,13.6556,13.671,41500.0
2007-10-19 11:55:00,17.73,17.74,17.71,17.73,50500.0,13.671,13.6787,13.6556,13.671,50500.0
2007-10-19 12:00:00,17.71,17.71,17.69,17.69,48000.0,13.6556,13.6556,13.6402,13.6402,48000.0
2007-10-19 12:05:00,17.71,17.72,17.71,17.72,66500.0,13.6556,13.6633,13.6556,13.6633,66500.0
2007-10-19 12:10:00,17.73,17.73,17.71,17.72,29500.0,13.671,13.671,13.6556,13.6633,29500.0
2007-10-19 12:15:00,17.72,17.74,17.72,17.73,20000.0,13.6633,13.6787,13.6633,13.671,20000.0
2007-10-19 12:20:00,17.73,17.73,17.72,17.72,21000.0,13.671,13.671,13.6633,13.6633,21000.0
2007-10-19 12:25:00,17.72,17.72,17.7,17.7,18000.0,13.6633,13.6633,13.6479,13.6479,18000.0
2007-10-19 12:30:00,17.71,17.73,17.7,17.71,45500.0,13.6556,13.671,13.6479,13.6556,45500.0
2007-10-19 12:35:00,17.71,17.73,17.71,17.73,17500.0,13.6556,13.671,13.6556,13.671,17500.0
2007-10-19 12:40:00,17.72,17.74,17.71,17.71,33000.0,13.6633,13.6787,13.6556,13.6556,33000.0
2007-10-19 12:45:00,17.71,17.74,17.71,17.73,26000.0,13.6556,13.6787,13.6556,13.671,26000.0
2007-10-19 12:50:00,17.72,17.72,17.71,17.71,18000.0,13.6633,13.6633,13.6556,13.6556,18000.0
2007-10-19 12:55:00,17.7,17.72,17.7,17.71,15000.0,13.6479,13.6633,13.6479,13.6556,15000.0
2007-10-19 13:00:00,17.71,17.71,17.68,17.69,13000.0,13.6556,13.6556,13.6325,13.6402,13000.0
2007-10-19 13:05:00,17.68,17.69,17.67,17.68,22500.0,13.6325,13.6402,13.6248,13.6325,22500.0
2007-10-19 13:10:00,17.67,17.69,17.67,17.69,2500.0,13.6248,13.6402,13.6248,13.6402,2500.0
2007-10-19 13:15:00,17.69,17.69,17.67,17.67,14500.0,13.6402,13.6402,13.6248,13.6248,14500.0
2007-10-19 13:20:00,17.67,17.68,17.66,17.66,15500.0,13.6248,13.6325,13.6171,13.6171,15500.0
2007-10-19 13:25:00,17.66,17.67,17.66,17.66,54000.0,13.6171,13.6248,13.6171,13.6171,54000.0
2007-10-19 13:30:00,17.67,17.68,17.66,17.66,10500.0,13.6248,13.6325,13.6171,13.6171,10500.0
2007-10-19 13:35:00,17.66,17.67,17.66,17.66,8500.0,13.6171,13.6248,13.6171,13.6171,8500.0
2007-10-19 13:40:00,17.68,17.69,17.68,17.69,6000.0,13.6325,13.6402,13.6325,13.6402,6000.0
2007-10-19 13:45:00,17.7,17.71,17.7,17.7,20500.0,13.6479,13.6556,13.6479,13.6479,20500.0
2007-10-19 13:50:00,17.7,17.7,17.7,17.7,2000.0,13.6479,13.6479,13.6479,13.6479,2000.0
2007-10-19 13:55:00,17.7,17.71,17.68,17.68,44500.0,13.6479,13.6556,13.6325,13.6325,44500.0
2007-10-19 14:00:00,17.68,17.68,17.66,17.67,14000.0,13.6325,13.6325,13.6171,13.6248,14000.0
2007-10-19 14:05:00,17.67,17.68,17.66,17.67,40500.0,13.6248,13.6325,13.6171,13.6248,40500.0
2007-10-19 14:10:00,17.67,17.69,17.65,17.65,34500.0,13.6248,13.6402,13.6093,13.6093,34500.0
2007-10-19 14:15:00,17.65,17.65,17.63,17.65,34500.0,13.6093,13.6093,13.5939,13.6093,34500.0
2007-10-19 14:20:00,17.64,17.65,17.62,17.64,53500.0,13.6016,13.6093,13.5862,13.6016,53500.0
2007-10-19 14:25:00,17.65,17.67,17.64,17.65,90000.0,13.6093,13.6248,13.6016,13.6093,90000.0
2007-10-19 14:30:00,17.65,17.66,17.64,17.66,44500.0,13.6093,13.6171,13.6016,13.6171,44500.0
2007-10-19 14:35:00,17.65,17.65,17.62,17.64,70000.0,13.6093,13.6093,13.5862,13.6016,70000.0
2007-10-19 14:40:00,17.64,17.65,17.63,17.64,53500.0,13.6016,13.6093,13.5939,13.6016,53500.0
2007-10-19 14:45:00,17.64,17.65,17.63,17.64,37000.0,13.6016,13.6093,13.5939,13.6016,37000.0
2007-10-19 14:50:00,17.64,17.64,17.61,17.61,108500.0,13.6016,13.6016,13.5785,13.5785,108500.0
2007-10-19 14:55:00,17.6,17.61,17.59,17.59,59500.0,13.5708,13.5785,13.5631,13.5631,59500.0
2007-10-19 15:00:00,17.59,17.61,17.59,17.6,28000.0,13.5631,13.5785,13.5631,13.5708,28000.0
2007-10-19 15:05:00,17.6,17.61,17.59,17.6,49000.0,13.5708,13.5785,13.5631,13.5708,49000.0
2007-10-19 15:10:00,17.61,17.62,17.58,17.59,87000.0,13.5785,13.5862,13.5554,13.5631,87000.0
2007-10-19 15:15:00,17.59,17.6,17.57,17.57,25000.0,13.5631,13.5708,13.5477,13.5477,25000.0
2007-10-19 15:20:00,17.57,17.57,17.54,17.55,53500.0,13.5477,13.5477,13.5245,13.5322,53500.0
2007-10-19 15:25:00,17.55,17.56,17.54,17.54,41500.0,13.5322,13.54,13.5245,13.5245,41500.0
2007-10-19 15:30:00,17.54,17.55,17.53,17.55,63000.0,13.5245,13.5322,13.5168,13.5322,63000.0
2007-10-19 15:35:00,17.55,17.58,17.53,17.56,151000.0,13.5322,13.5554,13.5168,13.54,151000.0
2007-10-19 15:40:00,17.56,17.57,17.55,17.57,69000.0,13.54,13.5477,13.5322,13.5477,69000.0
2007-10-19 15:45:00,17.56,17.56,17.53,17.54,137000.0,13.54,13.54,13.5168,13.5245,137000.0
2007-10-19 15:50:00,17.53,17.55,17.52,17.54,111500.0,13.5168,13.5322,13.5091,13.5245,111500.0
2007-10-19 15:55:00,17.54,17.54,17.49,17.49,60500.0,13.5245,13.5245,13.486,13.486,60500.0
2007-10-19 16:00:00,17.48,17.49,17.47,17.47,106500.0,13.4783,13.486,13.4706,13.4706,106500.0
2007-10-19 16:05:00,17.47,17.47,17.47,17.47,2000.0,13.4706,13.4706,13.4706,13.4706,2000.0
2007-10-19 16:10:00,17.44,17.44,17.4,17.4,39000.0,13.4474,13.4474,13.4166,13.4166,39000.0
2007-10-22 09:30:00,17.32,17.33,17.29,17.3,116000.0,13.3549,13.3626,13.3318,13.3395,116000.0
2007-10-22 09:35:00,17.28,17.33,17.27,17.33,51500.0,13.3241,13.3626,13.3163,13.3626,51500.0
2007-10-22 09:40:00,17.34,17.42,17.34,17.42,46500.0,13.3703,13.432,13.3703,13.432,46500.0
2007-10-22 09:45:00,17.42,17.42,17.37,17.4,25000.0,13.432,13.432,13.3934,13.4166,25000.0
2007-10-22 09:50:00,17.41,17.47,17.39,17.46,104000.0,13.4243,13.4706,13.4089,13.4628,104000.0
2007-10-22 09:55:00,17.47,17.51,17.47,17.48,80000.0,13.4706,13.5014,13.4706,13.4783,80000.0
2007-10-22 10:00:00,17.49,17.51,17.45,17.45,50000.0,13.486,13.5014,13.4551,13.4551,50000.0
2007-10-22 10:05:00,17.45,17.5,17.45,17.5,56000.0,13.4551,13.4937,13.4551,13.4937,56000.0
2007-10-22 10:10:00,17.5,17.6,17.5,17.6,228500.0,13.4937,13.5708,13.4937,13.5708,228500.0
2007-10-22 10:15:00,17.6,17.61,17.55,17.56,205000.0,13.5708,13.5785,13.5322,13.54,205000.0
2007-10-22 10:20:00,17.57,17.58,17.55,17.55,58000.0,13.5477,13.5554,13.5322,13.5322,58000.0
2007-10-22 10:25:00,17.54,17.54,17.53,17.54,54500.0,13.5245,13.5245,13.5168,13.5245,54500.0
2007-10-22 10:30:00,17.53,17.54,17.52,17.52,35500.0,13.5168,13.5245,13.5091,13.5091,35500.0
2007-10-22 10:35:00,17.53,17.53,17.52,17.52,82000.0,13.5168,13.5168,13.5091,13.5091,82000.0
2007-10-22 10:40:00,17.51,17.54,17.51,17.53,144500.0,13.5014,13.5245,13.5014,13.5168,144500.0
2007-10-22 10:45:00,17.53,17.53,17.5,17.5,47500.0,13.5168,13.5168,13.4937,13.4937,47500.0
2007-10-22 10:50:00,17.49,17.5,17.44,17.44,135000.0,13.486,13.4937,13.4474,13.4474,135000.0
2007-10-22 10:55:00,17.44,17.45,17.41,17.44,98000.0,13.4474,13.4551,13.4243,13.4474,98000.0
2007-10-22 11:00:00,17.44,17.46,17.43,17.43,80500.0,13.4474,13.4628,13.4397,13.4397,80500.0
2007-10-22 11:05:00,17.43,17.46,17.43,17.44,196000.0,13.4397,13.4628,13.4397,13.4474,196000.0
2007-10-22 11:10:00,17.44,17.46,17.44,17.45,118500.0,13.4474,13.4628,13.4474,13.4551,118500.0
2007-10-22 11:15:00,17.44,17.44,17.44,17.44,18500.0,13.4474,13.4474,13.4474,13.4474,18500.0
2007-10-22 11:20:00,17.44,17.47,17.44,17.47,63000.0,13.4474,13.4706,13.4474,13.4706,63000.0
2007-10-22 11:25:00,17.48,17.5,17.47,17.5,142000.0,13.4783,13.4937,13.4706,13.4937,142000.0
2007-10-22 11:30:00,17.5,17.53,17.5,17.52,51000.0,13.4937,13.5168,13.4937,13.5091,51000.0
2007-10-22 11:35:00,17.53,17.53,17.51,17.51,44500.0,13.5168,13.5168,13.5014,13.5014,44500.0
2007-10-22 11:40:00,17.51,17.52,17.5,17.51,36000.0,13.5014,13.5091,13.4937,13.5014,36000.0
2007-10-22 11:45:00,17.5,17.51,17.48,17.51,39000.0,13.4937,13.5014,13.4783,13.5014,39000.0
2007-10-22 11:50:00,17.52,17.54,17.51,17.53,88500.0,13.5091,13.5245,13.5014,13.5168,88500.0
2007-10-22 11:55:00,17.54,17.56,17.53,17.56,141000.0,13.5245,13.54,13.5168,13.54,141000.0
2007-10-22 12:00:00,17.56,17.56,17.53,17.53,127500.0,13.54,13.54,13.5168,13.5168,127500.0
2007-10-22 12:05:00,17.52,17.53,17.52,17.52,3000.0,13.5091,13.5168,13.5091,13.5091,3000.0
2007-10-22 12:10:00,17.51,17.51,17.49,17.5,11500.0,13.5014,13.5014,13.486,13.4937,11500.0
2007-10-22 12:15:00,17.5,17.5,17.49,17.49,12500.0,13.4937,13.4937,13.486,13.486,12500.0
2007-10-22 12:20:00,17.49,17.5,17.49,17.5,5500.0,13.486,13.4937,13.486,13.4937,5500.0
2007-10-22 12:25:00,17.51,17.52,17.51,17.51,4500.0,13.5014,13.5091,13.5014,13.5014,4500.0
2007-10-22 12:30:00,17.51,17.55,17.51,17.54,15500.0,13.5014,13.5322,13.5014,13.5245,15500.0
2007-10-22 12:35:00,17.53,17.53,17.51,17.51,18000.0,13.5168,13.5168,13.5014,13.5014,18000.0
2007-10-22 12:40:00,17.51,17.51,17.5,17.51,11000.0,13.5014,13.5014,13.4937,13.5014,11000.0
2007-10-22 12:45:00,17.53,17.55,17.52,17.55,26000.0,13.5168,13.5322,13.5091,13.5322,26000.0
2007-10-22 12:50:00,17.56,17.59,17.54,17.58,34500.0,13.54,13.5631,13.5245,13.5554,34500.0
2007-10-22 12:55:00,17.6,17.62,17.6,17.6,131000.0,13.5708,13.5862,13.5708,13.5708,131000.0
2007-10-22 13:00:00,17.6,17.63,17.6,17.63,85500.0,13.5708,13.5939,13.5708,13.5939,85500.0
2007-10-22 13:05:00,17.63,17.64,17.61,17.63,86000.0,13.5939,13.6016,13.5785,13.5939,86000.0
2007-10-22 13:10:00,17.63,17.63,17.6,17.62,93500.0,13.5939,13.5939,13.5708,13.5862,93500.0
2007-10-22 13:15:00,17.61,17.63,17.61,17.63,24500.0,13.5785,13.5939,13.5785,13.5939,24500.0
2007-10-22 13:20:00,17.63,17.63,17.61,17.61,25000.0,13.5939,13.5939,13.5785,13.5785,25000.0
2007-10-22 13:25:00,17.61,17.63,17.61,17.63,40500.0,13.5785,13.5939,13.5785,13.5939,40500.0
2007-10-22 13:30:00,17.64,17.65,17.63,17.64,63500.0,13.6016,13.6093,13.5939,13.6016,63500.0
2007-10-22 13:35:00,17.64,17.65,17.63,17.63,23500.0,13.6016,13.6093,13.5939,13.5939,23500.0
2007-10-22 13:40:00,17.64,17.65,17.62,17.63,61500.0,13.6016,13.6093,13.5862,13.5939,61500.0
2007-10-22 13:45:00,17.63,17.64,17.63,17.64,26000.0,13.5939,13.6016,13.5939,13.6016,26000.0
2007-10-22 13:50:00,17.64,17.64,17.59,17.6,31000.0,13.6016,13.6016,13.5631,13.5708,31000.0
2007-10-22 13:55:00,17.6,17.6,17.58,17.58,25500.0,13.5708,13.5708,13.5554,13.5554,25500.0
2007-10-22 14:00:00,17.59,17.6,17.58,17.6,10000.0,13.5631,13.5708,13.5554,13.5708,10000.0
2007-10-22 14:05:00,17.62,17.62,17.6,17.6,34000.0,13.5862,13.5862,13.5708,13.5708,34000.0
2007-10-22 14:10:00,17.6,17.61,17.59,17.59,16000.0,13.5708,13.5785,13.5631,13.5631,16000.0
2007-10-22 14:15:00,17.58,17.62,17.58,17.62,23500.0,13.5554,13.5862,13.5554,13.5862,23500.0
2007-10-22 14:20:00,17.62,17.62,17.6,17.61,23000.0,13.5862,13.5862,13.5708,13.5785,23000.0
2007-10-22 14:25:00,17.6,17.62,17.57,17.57,37000.0,13.5708,13.5862,13.5477,13.5477,37000.0
2007-10-22 14:30:00,17.57,17.59,17.57,17.57,29000.0,13.5477,13.5631,13.5477,13.5477,29000.0
2007-10-22 14:35:00,17.57,17.58,17.54,17.55,35000.0,13.5477,13.5554,13.5245,13.5322,35000.0
2007-10-22 14:40:00,17.55,17.59,17.55,17.59,49000.0,13.5322,13.5631,13.5322,13.5631,49000.0
2007-10-22 14:45:00,17.58,17.58,17.56,17.58,38000.0,13.5554,13.5554,13.54,13.5554,38000.0
2007-10-22 14:50:00,17.58,17.58,17.53,17.55,26500.0,13.5554,13.5554,13.5168,13.5322,26500.0
2007-10-22 14:55:00,17.56,17.56,17.52,17.53,64000.0,13.54,13.54,13.5091,13.5168,64000.0
2007-10-22 15:00:00,17.53,17.54,17.51,17.51,93000.0,13.5168,13.5245,13.5014,13.5014,93000.0
2007-10-22 15:05:00,17.51,17.53,17.51,17.52,87000.0,13.5014,13.5168,13.5014,13.5091,87000.0
2007-10-22 15:10:00,17.52,17.53,17.5,17.53,62500.0,13.5091,13.5168,13.4937,13.5168,62500.0
2007-10-22 15:15:00,17.53,17.55,17.52,17.52,65500.0,13.5168,13.5322,13.5091,13.5091,65500.0
2007-10-22 15:20:00,17.52,17.53,17.5,17.52,74500.0,13.5091,13.5168,13.4937,13.5091,74500.0
2007-10-22 15:25:00,17.51,17.54,17.5,17.53,44000.0,13.5014,13.5245,13.4937,13.5168,44000.0
2007-10-22 15:30:00,17.54,17.56,17.53,17.55,69000.0,13.5245,13.54,13.5168,13.5322,69000.0
2007-10-22 15:35:00,17.55,17.56,17.54,17.54,42000.0,13.5322,13.54,13.5245,13.5245,42000.0
2007-10-22 15:40:00,17.55,17.59,17.55,17.59,39000.0,13.5322,13.5631,13.5322,13.5631,39000.0
2007-10-22 15:45:00,17.59,17.61,17.58,17.6,61000.0,13.5631,13.5785,13.5554,13.5708,61000.0
2007-10-22 15:50:00,17.59,17.63,17.59,17.62,57500.0,13.5631,13.5939,13.5631,13.5862,57500.0
2007-10-22 15:55:00,17.62,17.63,17.59,17.6,82000.0,13.5862,13.5939,13.5631,13.5708,82000.0
2007-10-22 16:00:00,17.59,17.59,17.58,17.58,52000.0,13.5631,13.5631,13.5554,13.5554,52000.0
2007-10-22 16:05:00,17.6,17.6,17.6,17.6,500.0,13.5708,13.5708,13.5708,13.5708,500.0
2007-10-22 16:10:00,17.6,17.6,17.6,17.6,0.0,13.5708,13.5708,13.5708,13.5708,0.0
2007-10-23 09:30:00,17.68,17.7,17.67,17.7,54000.0,13.6325,13.6479,13.6248,13.6479,54000.0
2007-10-23 09:35:00,17.71,17.72,17.7,17.71,16000.0,13.6556,13.6633,13.6479,13.6556,16000.0
2007-10-23 09:40:00,17.71,17.71,17.69,17.69,11500.0,13.6556,13.6556,13.6402,13.6402,11500.0
2007-10-23 09:45:00,17.68,17.68,17.65,17.65,5500.0,13.6325,13.6325,13.6093,13.6093,5500.0
2007-10-23 09:50:00,17.66,17.69,17.66,17.69,22000.0,13.6171,13.6402,13.6171,13.6402,22000.0
2007-10-23 09:55:00,17.69,17.69,17.66,17.66,20000.0,13.6402,13.6402,13.6171,13.6171,20000.0
2007-10-23 10:00:00,17.67,17.7,17.66,17.69,48000.0,13.6248,13.6479,13.6171,13.6402,48000.0
2007-10-23 10:05:00,17.69,17.71,17.68,17.7,79500.0,13.6402,13.6556,13.6325,13.6479,79500.0
2007-10-23 10:10:00,17.7,17.72,17.69,17.7,27000.0,13.6479,13.6633,13.6402,13.6479,27000.0
2007-10-23 10:15:00,17.69,17.69,17.66,17.66,33000.0,13.6402,13.6402,13.6171,13.6171,33000.0
2007-10-23 10:20:00,17.65,17.67,17.65,17.66,56500.0,13.6093,13.6248,13.6093,13.6171,56500.0
2007-10-23 10:25:00,17.66,17.69,17.66,17.68,50000.0,13.6171,13.6402,13.6171,13.6325,50000.0
2007-10-23 10:30:00,17.68,17.7,17.68,17.7,8000.0,13.6325,13.6479,13.6325,13.6479,8000.0
2007-10-23 10:35:00,17.7,17.7,17.67,17.67,79000.0,13.6479,13.6479,13.6248,13.6248,79000.0
2007-10-23 10:40:00,17.68,17.69,17.66,17.66,13500.0,13.6325,13.6402,13.6171,13.6171,13500.0
2007-10-23 10:45:00,17.65,17.66,17.65,17.66,20500.0,13.6093,13.6171,13.6093,13.6171,20500.0
2007-10-23 10:50:00,17.67,17.68,17.66,17.66,41500.0,13.6248,13.6325,13.6171,13.6171,41500.0
2007-10-23 10:55:00,17.65,17.65,17.63,17.63,93000.0,13.6093,13.6093,13.5939,13.5939,93000.0
2007-10-23 11:00:00,17.63,17.63,17.62,17.62,17000.0,13.5939,13.5939,13.5862,13.5862,17000.0
2007-10-23 11:05:00,17.62,17.62,17.59,17.61,31500.0,13.5862,13.5862,13.5631,13.5785,31500.0
2007-10-23 11:10:00,17.6,17.62,17.56,17.57,58000.0,13.5708,13.5862,13.54,13.5477,58000.0
2007-10-23 11:15:00,17.57,17.59,17.57,17.59,38000.0,13.5477,13.5631,13.5477,13.5631,38000.0
2007-10-23 11:20:00,17.59,17.59,17.55,17.55,39500.0,13.5631,13.5631,13.5322,13.5322,39500.0
2007-10-23 11:25:00,17.55,17.56,17.55,17.56,20500.0,13.5322,13.54,13.5322,13.54,20500.0
2007-10-23 11:30:00,17.55,17.57,17.55,17.56,34000.0,13.5322,13.5477,13.5322,13.54,34000.0
2007-10-23 11:35:00,17.57,17.59,17.57,17.59,6500.0,13.5477,13.5631,13.5477,13.5631,6500.0
2007-10-23 11:40:00,17.59,17.59,17.59,17.59,4000.0,13.5631,13.5631,13.5631,13.5631,4000.0
2007-10-23 11:45:00,17.59,17.62,17.59,17.6,11500.0,13.5631,13.5862,13.5631,13.5708,11500.0
2007-10-23 11:50:00,17.61,17.62,17.61,17.62,6500.0,13.5785,13.5862,13.5785,13.5862,6500.0
2007-10-23 11:55:00,17.61,17.61,17.6,17.6,15500.0,13.5785,13.5785,13.5708,13.5708,15500.0
2007-10-23 12:00:00,17.6,17.62,17.6,17.61,18000.0,13.5708,13.5862,13.5708,13.5785,18000.0
2007-10-23 12:05:00,17.61,17.61,17.59,17.59,33000.0,13.5785,13.5785,13.5631,13.5631,33000.0
2007-10-23 12:10:00,17.59,17.6,17.59,17.6,26500.0,13.5631,13.5708,13.5631,13.5708,26500.0
2007-10-23 12:15:00,17.59,17.61,17.58,17.61,33000.0,13.5631,13.5785,13.5554,13.5785,33000.0
2007-10-23 12:20:00,17.61,17.62,17.61,17.62,3000.0,13.5785,13.5862,13.5785,13.5862,3000.0
2007-10-23 12:25:00,17.61,17.62,17.61,17.62,8000.0,13.5785,13.5862,13.5785,13.5862,8000.0
2007-10-23 12:30:00,17.62,17.62,17.61,17.62,4500.0,13.5862,13.5862,13.5785,13.5862,4500.0
2007-10-23 12:35:00,17.63,17.63,17.61,17.62,7000.0,13.5939,13.5939,13.5785,13.5862,7000.0
2007-10-23 12:40:00,17.61,17.62,17.61,17.62,2500.0,13.5785,13.5862,13.5785,13.5862,2500.0
2007-10-23 12:45:00,17.63,17.63,17.63,17.63,3000.0,13.5939,13.5939,13.5939,13.5939,3000.0
2007-10-23 12:50:00,17.62,17.62,17.62,17.62,3000.0,13.5862,13.5862,13.5862,13.5862,3000.0
2007-10-23 12:55:00,17.62,17.62,17.6,17.6,18500.0,13.5862,13.5862,13.5708,13.5708,18500.0
2007-10-23 13:00:00,17.59,17.6,17.59,17.59,12500.0,13.5631,13.5708,13.5631,13.5631,12500.0
2007-10-23 13:05:00,17.59,17.61,17.59,17.61,23000.0,13.5631,13.5785,13.5631,13.5785,23000.0
2007-10-23 13:10:00,17.62,17.62,17.62,17.62,14000.0,13.5862,13.5862,13.5862,13.5862,14000.0
2007-10-23 13:15:00,17.62,17.63,17.62,17.63,37000.0,13.5862,13.5939,13.5862,13.5939,37000.0
2007-10-23 13:20:00,17.63,17.63,17.62,17.63,12500.0,13.5939,13.5939,13.5862,13.5939,12500.0
2007-10-23 13:25:00,17.61,17.61,17.6,17.6,21000.0,13.5785,13.5785,13.5708,13.5708,21000.0
2007-10-23 13:30:00,17.6,17.62,17.6,17.62,24000.0,13.5708,13.5862,13.5708,13.5862,24000.0
2007-10-23 13:35:00,17.62,17.63,17.62,17.62,41000.0,13.5862,13.5939,13.5862,13.5862,41000.0
2007-10-23 13:40:00,17.62,17.62,17.61,17.62,9000.0,13.5862,13.5862,13.5785,13.5862,9000.0
2007-10-23 13:45:00,17.63,17.63,17.61,17.61,24000.0,13.5939,13.5939,13.5785,13.5785,24000.0
2007-10-23 13:50:00,17.6,17.61,17.6,17.61,23000.0,13.5708,13.5785,13.5708,13.5785,23000.0
2007-10-23 13:55:00,17.61,17.62,17.61,17.62,9000.0,13.5785,13.5862,13.5785,13.5862,9000.0
2007-10-23 14:00:00,17.62,17.65,17.62,17.65,35500.0,13.5862,13.6093,13.5862,13.6093,35500.0
2007-10-23 14:05:00,17.65,17.65,17.65,17.65,2500.0,13.6093,13.6093,13.6093,13.6093,2500.0
2007-10-23 14:10:00,17.65,17.66,17.64,17.65,14000.0,13.6093,13.6171,13.6016,13.6093,14000.0
2007-10-23 14:15:00,17.65,17.68,17.65,17.68,21000.0,13.6093,13.6325,13.6093,13.6325,21000.0
2007-10-23 14:20:00,17.68,17.7,17.68,17.69,10500.0,13.6325,13.6479,13.6325,13.6402,10500.0
2007-10-23 14:25:00,17.7,17.7,17.68,17.69,47500.0,13.6479,13.6479,13.6325,13.6402,47500.0
2007-10-23 14:30:00,17.69,17.7,17.68,17.68,26000.0,13.6402,13.6479,13.6325,13.6325,26000.0
2007-10-23 14:35:00,17.69,17.69,17.67,17.68,11000.0,13.6402,13.6402,13.6248,13.6325,11000.0
2007-10-23 14:40:00,17.68,17.69,17.66,17.69,25500.0,13.6325,13.6402,13.6171,13.6402,25500.0
2007-10-23 14:45:00,17.68,17.68,17.63,17.65,53500.0,13.6325,13.6325,13.5939,13.6093,53500.0
2007-10-23 14:50:00,17.64,17.67,17.64,17.65,15500.0,13.6016,13.6248,13.6016,13.6093,15500.0
2007-10-23 14:55:00,17.67,17.68,17.65,17.66,70500.0,13.6248,13.6325,13.6093,13.6171,70500.0
2007-10-23 15:00:00,17.65,17.67,17.64,17.67,54500.0,13.6093,13.6248,13.6016,13.6248,54500.0
2007-10-23 15:05:00,17.67,17.67,17.65,17.65,34500.0,13.6248,13.6248,13.6093,13.6093,34500.0
2007-10-23 15:10:00,17.65,17.65,17.63,17.63,53500.0,13.6093,13.6093,13.5939,13.5939,53500.0
2007-10-23 15:15:00,17.63,17.66,17.63,17.64,26500.0,13.5939,13.6171,13.5939,13.6016,26500.0
2007-10-23 15:20:00,17.63,17.66,17.63,17.64,61000.0,13.5939,13.6171,13.5939,13.6016,61000.0
2007-10-23 15:25:00,17.64,17.69,17.64,17.68,57500.0,13.6016,13.6402,13.6016,13.6325,57500.0
2007-10-23 15:30:00,17.68,17.71,17.68,17.69,30000.0,13.6325,13.6556,13.6325,13.6402,30000.0
2007-10-23 15:35:00,17.69,17.69,17.67,17.67,20500.0,13.6402,13.6402,13.6248,13.6248,20500.0
2007-10-23 15:40:00,17.69,17.72,17.69,17.72,59500.0,13.6402,13.6633,13.6402,13.6633,59500.0
2007-10-23 15:45:00,17.72,17.72,17.71,17.71,13500.0,13.6633,13.6633,13.6556,13.6556,13500.0
2007-10-23 15:50:00,17.71,17.73,17.71,17.73,13000.0,13.6556,13.671,13.6556,13.671,13000.0
2007-10-23 15:55:00,17.72,17.74,17.72,17.73,20500.0,13.6633,13.6787,13.6633,13.671,20500.0
2007-10-23 16:00:00,17.73,17.73,17.73,17.73,20500.0,13.671,13.671,13.671,13.671,20500.0
2007-10-23 16:05:00,17.73,17.73,17.73,17.73,0.0,13.671,13.671,13.671,13.671,0.0
2007-10-23 16:10:00,17.73,17.73,17.73,17.73,0.0,13.671,13.671,13.671,13.671,0.0
2007-10-24 09:30:00,17.63,17.63,17.61,17.61,316000.0,13.5939,13.5939,13.5785,13.5785,316000.0
2007-10-24 09:35:00,17.62,17.64,17.62,17.64,155000.0,13.5862,13.6016,13.5862,13.6016,155000.0
2007-10-24 09:40:00,17.65,17.69,17.65,17.69,57000.0,13.6093,13.6402,13.6093,13.6402,57000.0
2007-10-24 09:45:00,17.69,17.69,17.68,17.68,42000.0,13.6402,13.6402,13.6325,13.6325,42000.0
2007-10-24 09:50:00,17.68,17.69,17.68,17.69,8500.0,13.6325,13.6402,13.6325,13.6402,8500.0
2007-10-24 09:55:00,17.68,17.68,17.66,17.67,58000.0,13.6325,13.6325,13.6171,13.6248,58000.0
2007-10-24 10:00:00,17.67,17.67,17.6,17.63,175500.0,13.6248,13.6248,13.5708,13.5939,175500.0
2007-10-24 10:05:00,17.63,17.65,17.61,17.62,113500.0,13.5939,13.6093,13.5785,13.5862,113500.0
2007-10-24 10:10:00,17.61,17.61,17.56,17.56,73000.0,13.5785,13.5785,13.54,13.54,73000.0
2007-10-24 10:15:00,17.56,17.57,17.56,17.57,34500.0,13.54,13.5477,13.54,13.5477,34500.0
2007-10-24 10:20:00,17.56,17.61,17.56,17.61,46000.0,13.54,13.5785,13.54,13.5785,46000.0
2007-10-24 10:25:00,17.61,17.61,17.58,17.6,54000.0,13.5785,13.5785,13.5554,13.5708,54000.0
2007-10-24 10:30:00,17.59,17.62,17.58,17.6,103000.0,13.5631,13.5862,13.5554,13.5708,103000.0
2007-10-24 10:35:00,17.6,17.62,17.59,17.59,55000.0,13.5708,13.5862,13.5631,13.5631,55000.0
2007-10-24 10:40:00,17.58,17.58,17.52,17.53,73500.0,13.5554,13.5554,13.5091,13.5168,73500.0
2007-10-24 10:45:00,17.52,17.53,17.47,17.48,83500.0,13.5091,13.5168,13.4706,13.4783,83500.0
2007-10-24 10:50:00,17.48,17.51,17.47,17.47,205500.0,13.4783,13.5014,13.4706,13.4706,205500.0
2007-10-24 10:55:00,17.47,17.5,17.47,17.49,106500.0,13.4706,13.4937,13.4706,13.486,106500.0
2007-10-24 11:00:00,17.48,17.5,17.48,17.49,15500.0,13.4783,13.4937,13.4783,13.486,15500.0
2007-10-24 11:05:00,17.49,17.49,17.44,17.44,131500.0,13.486,13.486,13.4474,13.4474,131500.0
2007-10-24 11:10:00,17.44,17.45,17.41,17.43,134000.0,13.4474,13.4551,13.4243,13.4397,134000.0
2007-10-24 11:15:00,17.43,17.45,17.4,17.41,253000.0,13.4397,13.4551,13.4166,13.4243,253000.0
2007-10-24 11:20:00,17.41,17.43,17.39,17.43,237500.0,13.4243,13.4397,13.4089,13.4397,237500.0
2007-10-24 11:25:00,17.43,17.48,17.43,17.48,182000.0,13.4397,13.4783,13.4397,13.4783,182000.0
2007-10-24 11:30:00,17.47,17.48,17.45,17.45,123000.0,13.4706,13.4783,13.4551,13.4551,123000.0
2007-10-24 11:35:00,17.46,17.5,17.45,17.49,162000.0,13.4628,13.4937,13.4551,13.486,162000.0
2007-10-24 11:40:00,17.5,17.5,17.48,17.49,84000.0,13.4937,13.4937,13.4783,13.486,84000.0
2007-10-24 11:45:00,17.49,17.5,17.47,17.49,107500.0,13.486,13.4937,13.4706,13.486,107500.0
2007-10-24 11:50:00,17.49,17.52,17.49,17.51,38500.0,13.486,13.5091,13.486,13.5014,38500.0
2007-10-24 11:55:00,17.51,17.51,17.49,17.49,28000.0,13.5014,13.5014,13.486,13.486,28000.0
2007-10-24 12:00:00,17.48,17.49,17.47,17.48,15000.0,13.4783,13.486,13.4706,13.4783,15000.0
2007-10-24 12:05:00,17.49,17.53,17.49,17.53,22000.0,13.486,13.5168,13.486,13.5168,22000.0
2007-10-24 12:10:00,17.53,17.53,17.51,17.52,107000.0,13.5168,13.5168,13.5014,13.5091,107000.0
2007-10-24 12:15:00,17.52,17.53,17.51,17.51,45500.0,13.5091,13.5168,13.5014,13.5014,45500.0
2007-10-24 12:20:00,17.51,17.51,17.49,17.5,35500.0,13.5014,13.5014,13.486,13.4937,35500.0
2007-10-24 12:25:00,17.51,17.52,17.51,17.51,32000.0,13.5014,13.5091,13.5014,13.5014,32000.0
2007-10-24 12:30:00,17.51,17.53,17.51,17.53,66000.0,13.5014,13.5168,13.5014,13.5168,66000.0
2007-10-24 12:35:00,17.53,17.53,17.51,17.52,16000.0,13.5168,13.5168,13.5014,13.5091,16000.0
2007-10-24 12:40:00,17.53,17.54,17.51,17.54,66500.0,13.5168,13.5245,13.5014,13.5245,66500.0
2007-10-24 12:45:00,17.53,17.54,17.52,17.53,61000.0,13.5168,13.5245,13.5091,13.5168,61000.0
2007-10-24 12:50:00,17.53,17.53,17.49,17.5,20000.0,13.5168,13.5168,13.486,13.4937,20000.0
2007-10-24 12:55:00,17.49,17.5,17.48,17.5,19000.0,13.486,13.4937,13.4783,13.4937,19000.0
2007-10-24 13:00:00,17.51,17.51,17.48,17.48,24500.0,13.5014,13.5014,13.4783,13.4783,24500.0
2007-10-24 13:05:00,17.49,17.52,17.49,17.51,52000.0,13.486,13.5091,13.486,13.5014,52000.0
2007-10-24 13:10:00,17.52,17.53,17.52,17.52,59000.0,13.5091,13.5168,13.5091,13.5091,59000.0
2007-10-24 13:15:00,17.52,17.52,17.49,17.5,103000.0,13.5091,13.5091,13.486,13.4937,103000.0
2007-10-24 13:20:00,17.5,17.5,17.48,17.48,52000.0,13.4937,13.4937,13.4783,13.4783,52000.0
2007-10-24 13:25:00,17.49,17.51,17.49,17.51,93000.0,13.486,13.5014,13.486,13.5014,93000.0
2007-10-24 13:30:00,17.51,17.51,17.51,17.51,13000.0,13.5014,13.5014,13.5014,13.5014,13000.0
2007-10-24 13:35:00,17.51,17.51,17.48,17.48,23500.0,13.5014,13.5014,13.4783,13.4783,23500.0
2007-10-24 13:40:00,17.48,17.49,17.45,17.46,49500.0,13.4783,13.486,13.4551,13.4628,49500.0
2007-10-24 13:45:00,17.47,17.49,17.47,17.48,7000.0,13.4706,13.486,13.4706,13.4783,7000.0
2007-10-24 13:50:00,17.48,17.48,17.47,17.47,4500.0,13.4783,13.4783,13.4706,13.4706,4500.0
2007-10-24 13:55:00,17.46,17.47,17.45,17.46,22000.0,13.4628,13.4706,13.4551,13.4628,22000.0
2007-10-24 14:00:00,17.47,17.47,17.42,17.42,61500.0,13.4706,13.4706,13.432,13.432,61500.0
2007-10-24 14:05:00,17.44,17.44,17.43,17.43,21000.0,13.4474,13.4474,13.4397,13.4397,21000.0
2007-10-24 14:10:00,17.43,17.44,17.41,17.42,24500.0,13.4397,13.4474,13.4243,13.432,24500.0
2007-10-24 14:15:00,17.42,17.43,17.4,17.43,35000.0,13.432,13.4397,13.4166,13.4397,35000.0
2007-10-24 14:20:00,17.43,17.5,17.43,17.49,201000.0,13.4397,13.4937,13.4397,13.486,201000.0
2007-10-24 14:25:00,17.49,17.54,17.47,17.52,206000.0,13.486,13.5245,13.4706,13.5091,206000.0
2007-10-24 14:30:00,17.52,17.56,17.52,17.56,135500.0,13.5091,13.54,13.5091,13.54,135500.0
2007-10-24 14:35:00,17.55,17.56,17.51,17.54,102500.0,13.5322,13.54,13.5014,13.5245,102500.0
2007-10-24 14:40:00,17.54,17.54,17.51,17.51,29000.0,13.5245,13.5245,13.5014,13.5014,29000.0
2007-10-24 14:45:00,17.52,17.54,17.52,17.52,53000.0,13.5091,13.5245,13.5091,13.5091,53000.0
2007-10-24 14:50:00,17.53,17.56,17.51,17.55,80500.0,13.5168,13.54,13.5014,13.5322,80500.0
2007-10-24 14:55:00,17.56,17.6,17.54,17.6,53500.0,13.54,13.5708,13.5245,13.5708,53500.0
2007-10-24 15:00:00,17.59,17.64,17.59,17.64,47000.0,13.5631,13.6016,13.5631,13.6016,47000.0
2007-10-24 15:05:00,17.63,17.65,17.62,17.65,105500.0,13.5939,13.6093,13.5862,13.6093,105500.0
2007-10-24 15:10:00,17.65,17.68,17.63,17.68,88500.0,13.6093,13.6325,13.5939,13.6325,88500.0
2007-10-24 15:15:00,17.69,17.69,17.64,17.64,141500.0,13.6402,13.6402,13.6016,13.6016,141500.0
2007-10-24 15:20:00,17.64,17.67,17.63,17.64,34500.0,13.6016,13.6248,13.5939,13.6016,34500.0
2007-10-24 15:25:00,17.63,17.7,17.63,17.7,16000.0,13.5939,13.6479,13.5939,13.6479,16000.0
2007-10-24 15:30:00,17.68,17.7,17.62,17.64,33000.0,13.6325,13.6479,13.5862,13.6016,33000.0
2007-10-24 15:35:00,17.63,17.65,17.61,17.62,39500.0,13.5939,13.6093,13.5785,13.5862,39500.0
2007-10-24 15:40:00,17.62,17.65,17.61,17.63,64500.0,13.5862,13.6093,13.5785,13.5939,64500.0
2007-10-24 15:45:00,17.63,17.64,17.62,17.64,38000.0,13.5939,13.6016,13.5862,13.6016,38000.0
2007-10-24 15:50:00,17.62,17.67,17.62,17.67,64500.0,13.5862,13.6248,13.5862,13.6248,64500.0
2007-10-24 15:55:00,17.67,17.69,17.67,17.69,46000.0,13.6248,13.6402,13.6248,13.6402,46000.0
2007-10-24 16:00:00,17.69,17.69,17.68,17.68,12000.0,13.6402,13.6402,13.6325,13.6325,12000.0
2007-10-24 16:05:00,17.68,17.68,17.68,17.68,0.0,13.6325,13.6325,13.6325,13.6325,0.0
2007-10-24 16:10:00,17.68,17.68,17.68,17.68,0.0,13.6325,13.6325,13.6325,13.6325,0.0
2007-10-25 09:30:00,17.69,17.71,17.69,17.71,169500.0,13.6402,13.6556,13.6402,13.6556,169500.0
2007-10-25 09:35:00,17.71,17.71,17.65,17.65,145000.0,13.6556,13.6556,13.6093,13.6093,145000.0
2007-10-25 09:40:00,17.63,17.64,17.61,17.63,47000.0,13.5939,13.6016,13.5785,13.5939,47000.0
2007-10-25 09:45:00,17.63,17.66,17.63,17.66,32500.0,13.5939,13.6171,13.5939,13.6171,32500.0
2007-10-25 09:50:00,17.66,17.68,17.65,17.65,41500.0,13.6171,13.6325,13.6093,13.6093,41500.0
2007-10-25 09:55:00,17.64,17.64,17.57,17.57,31500.0,13.6016,13.6016,13.5477,13.5477,31500.0
2007-10-25 10:00:00,17.58,17.64,17.58,17.64,155500.0,13.5554,13.6016,13.5554,13.6016,155500.0
2007-10-25 10:05:00,17.64,17.65,17.62,17.64,66000.0,13.6016,13.6093,13.5862,13.6016,66000.0
2007-10-25 10:10:00,17.65,17.7,17.65,17.7,54000.0,13.6093,13.6479,13.6093,13.6479,54000.0
2007-10-25 10:15:00,17.69,17.75,17.68,17.75,72000.0,13.6402,13.6865,13.6325,13.6865,72000.0
2007-10-25 10:20:00,17.75,17.75,17.71,17.72,40500.0,13.6865,13.6865,13.6556,13.6633,40500.0
2007-10-25 10:25:00,17.72,17.74,17.7,17.74,61000.0,13.6633,13.6787,13.6479,13.6787,61000.0
2007-10-25 10:30:00,17.74,17.74,17.69,17.71,49500.0,13.6787,13.6787,13.6402,13.6556,49500.0
2007-10-25 10:35:00,17.71,17.73,17.7,17.71,65500.0,13.6556,13.671,13.6479,13.6556,65500.0
2007-10-25 10:40:00,17.69,17.71,17.69,17.69,14500.0,13.6402,13.6556,13.6402,13.6402,14500.0
2007-10-25 10:45:00,17.68,17.69,17.67,17.68,18000.0,13.6325,13.6402,13.6248,13.6325,18000.0
2007-10-25 10:50:00,17.7,17.71,17.69,17.7,16000.0,13.6479,13.6556,13.6402,13.6479,16000.0
2007-10-25 10:55:00,17.7,17.7,17.69,17.7,12500.0,13.6479,13.6479,13.6402,13.6479,12500.0
2007-10-25 11:00:00,17.71,17.71,17.67,17.67,39500.0,13.6556,13.6556,13.6248,13.6248,39500.0
2007-10-25 11:05:00,17.66,17.67,17.65,17.66,24500.0,13.6171,13.6248,13.6093,13.6171,24500.0
2007-10-25 11:10:00,17.66,17.67,17.66,17.66,19500.0,13.6171,13.6248,13.6171,13.6171,19500.0
2007-10-25 11:15:00,17.65,17.65,17.63,17.64,23000.0,13.6093,13.6093,13.5939,13.6016,23000.0
2007-10-25 11:20:00,17.64,17.66,17.64,17.66,44000.0,13.6016,13.6171,13.6016,13.6171,44000.0
2007-10-25 11:25:00,17.65,17.66,17.64,17.65,64000.0,13.6093,13.6171,13.6016,13.6093,64000.0
2007-10-25 11:30:00,17.66,17.68,17.66,17.68,29500.0,13.6171,13.6325,13.6171,13.6325,29500.0
2007-10-25 11:35:00,17.67,17.67,17.62,17.62,9500.0,13.6248,13.6248,13.5862,13.5862,9500.0
2007-10-25 11:40:00,17.62,17.63,17.61,17.62,69000.0,13.5862,13.5939,13.5785,13.5862,69000.0
2007-10-25 11:45:00,17.62,17.63,17.61,17.61,20500.0,13.5862,13.5939,13.5785,13.5785,20500.0
2007-10-25 11:50:00,17.62,17.62,17.6,17.61,31000.0,13.5862,13.5862,13.5708,13.5785,31000.0
2007-10-25 11:55:00,17.61,17.61,17.53,17.53,47500.0,13.5785,13.5785,13.5168,13.5168,47500.0
2007-10-25 12:00:00,17.53,17.55,17.53,17.54,62000.0,13.5168,13.5322,13.5168,13.5245,62000.0
2007-10-25 12:05:00,17.56,17.56,17.53,17.54,98500.0,13.54,13.54,13.5168,13.5245,98500.0
2007-10-25 12:10:00,17.53,17.55,17.52,17.55,61000.0,13.5168,13.5322,13.5091,13.5322,61000.0
2007-10-25 12:15:00,17.55,17.56,17.55,17.55,37500.0,13.5322,13.54,13.5322,13.5322,37500.0
2007-10-25 12:20:00,17.55,17.57,17.54,17.57,27000.0,13.5322,13.5477,13.5245,13.5477,27000.0
2007-10-25 12:25:00,17.56,17.58,17.56,17.58,13500.0,13.54,13.5554,13.54,13.5554,13500.0
2007-10-25 12:30:00,17.58,17.58,17.54,17.55,24000.0,13.5554,13.5554,13.5245,13.5322,24000.0
2007-10-25 12:35:00,17.55,17.56,17.54,17.55,21500.0,13.5322,13.54,13.5245,13.5322,21500.0
2007-10-25 12:40:00,17.57,17.57,17.56,17.56,8000.0,13.5477,13.5477,13.54,13.54,8000.0
2007-10-25 12:45:00,17.57,17.58,17.56,17.56,39000.0,13.5477,13.5554,13.54,13.54,39000.0
2007-10-25 12:50:00,17.55,17.57,17.55,17.57,6000.0,13.5322,13.5477,13.5322,13.5477,6000.0
2007-10-25 12:55:00,17.57,17.57,17.55,17.56,26500.0,13.5477,13.5477,13.5322,13.54,26500.0
2007-10-25 13:00:00,17.55,17.56,17.55,17.55,43500.0,13.5322,13.54,13.5322,13.5322,43500.0
2007-10-25 13:05:00,17.55,17.56,17.5,17.5,60500.0,13.5322,13.54,13.4937,13.4937,60500.0
2007-10-25 13:10:00,17.5,17.53,17.5,17.51,32000.0,13.4937,13.5168,13.4937,13.5014,32000.0
2007-10-25 13:15:00,17.51,17.55,17.5,17.51,55500.0,13.5014,13.5322,13.4937,13.5014,55500.0
2007-10-25 13:20:00,17.5,17.52,17.47,17.49,73500.0,13.4937,13.5091,13.4706,13.486,73500.0
2007-10-25 13:25:00,17.49,17.5,17.48,17.49,38500.0,13.486,13.4937,13.4783,13.486,38500.0
2007-10-25 13:30:00,17.49,17.52,17.49,17.51,71000.0,13.486,13.5091,13.486,13.5014,71000.0
2007-10-25 13:35:00,17.52,17.52,17.48,17.49,32000.0,13.5091,13.5091,13.4783,13.486,32000.0
2007-10-25 13:40:00,17.48,17.5,17.48,17.5,24000.0,13.4783,13.4937,13.4783,13.4937,24000.0
2007-10-25 13:45:00,17.5,17.52,17.5,17.51,61000.0,13.4937,13.5091,13.4937,13.5014,61000.0
2007-10-25 13:50:00,17.51,17.51,17.48,17.49,13000.0,13.5014,13.5014,13.4783,13.486,13000.0
2007-10-25 13:55:00,17.48,17.49,17.48,17.49,25500.0,13.4783,13.486,13.4783,13.486,25500.0
2007-10-25 14:00:00,17.47,17.47,17.44,17.46,27000.0,13.4706,13.4706,13.4474,13.4628,27000.0
2007-10-25 14:05:00,17.47,17.48,17.46,17.47,32000.0,13.4706,13.4783,13.4628,13.4706,32000.0
2007-10-25 14:10:00,17.48,17.53,17.48,17.52,55000.0,13.4783,13.5168,13.4783,13.5091,55000.0
2007-10-25 14:15:00,17.51,17.51,17.49,17.49,19000.0,13.5014,13.5014,13.486,13.486,19000.0
2007-10-25 14:20:00,17.5,17.53,17.49,17.52,42000.0,13.4937,13.5168,13.486,13.5091,42000.0
2007-10-25 14:25:00,17.52,17.54,17.52,17.54,45500.0,13.5091,13.5245,13.5091,13.5245,45500.0
2007-10-25 14:30:00,17.55,17.55,17.49,17.51,57000.0,13.5322,13.5322,13.486,13.5014,57000.0
2007-10-25 14:35:00,17.51,17.56,17.5,17.54,40500.0,13.5014,13.54,13.4937,13.5245,40500.0
2007-10-25 14:40:00,17.54,17.56,17.51,17.51,35000.0,13.5245,13.54,13.5014,13.5014,35000.0
2007-10-25 14:45:00,17.5,17.53,17.5,17.52,66000.0,13.4937,13.5168,13.4937,13.5091,66000.0
2007-10-25 14:50:00,17.54,17.56,17.53,17.54,18500.0,13.5245,13.54,13.5168,13.5245,18500.0
2007-10-25 14:55:00,17.55,17.6,17.53,17.58,127500.0,13.5322,13.5708,13.5168,13.5554,127500.0
2007-10-25 15:00:00,17.6,17.6,17.56,17.57,84000.0,13.5708,13.5708,13.54,13.5477,84000.0
2007-10-25 15:05:00,17.57,17.57,17.52,17.55,74000.0,13.5477,13.5477,13.5091,13.5322,74000.0
2007-10-25 15:10:00,17.55,17.58,17.54,17.55,53000.0,13.5322,13.5554,13.5245,13.5322,53000.0
2007-10-25 15:15:00,17.56,17.58,17.55,17.58,69000.0,13.54,13.5554,13.5322,13.5554,69000.0
2007-10-25 15:20:00,17.58,17.58,17.54,17.56,38500.0,13.5554,13.5554,13.5245,13.54,38500.0
2007-10-25 15:25:00,17.56,17.58,17.55,17.57,87500.0,13.54,13.5554,13.5322,13.5477,87500.0
2007-10-25 15:30:00,17.57,17.57,17.53,17.54,73000.0,13.5477,13.5477,13.5168,13.5245,73000.0
2007-10-25 15:35:00,17.53,17.56,17.53,17.56,45500.0,13.5168,13.54,13.5168,13.54,45500.0
2007-10-25 15:40:00,17.57,17.62,17.56,17.61,108500.0,13.5477,13.5862,13.54,13.5785,108500.0
2007-10-25 15:45:00,17.61,17.62,17.58,17.58,67500.0,13.5785,13.5862,13.5554,13.5554,67500.0
2007-10-25 15:50:00,17.59,17.6,17.59,17.6,17000.0,13.5631,13.5708,13.5631,13.5708,17000.0
2007-10-25 15:55:00,17.6,17.62,17.58,17.62,95000.0,13.5708,13.5862,13.5554,13.5862,95000.0
2007-10-25 16:00:00,17.62,17.68,17.6,17.68,43000.0,13.5862,13.6325,13.5708,13.6325,43000.0
2007-10-25 16:05:00,17.65,17.65,17.65,17.65,500.0,13.6093,13.6093,13.6093,13.6093,500.0
2007-10-25 16:10:00,17.65,17.65,17.65,17.65,0.0,13.6093,13.6093,13.6093,13.6093,0.0
2007-10-26 09:30:00,17.86,17.88,17.84,17.87,53000.0,13.7713,13.7867,13.7558,13.779,53000.0
2007-10-26 09:35:00,17.85,17.85,17.83,17.85,26000.0,13.7636,13.7636,13.7481,13.7636,26000.0
2007-10-26 09:40:00,17.83,17.83,17.79,17.79,127500.0,13.7481,13.7481,13.7173,13.7173,127500.0
2007-10-26 09:45:00,17.79,17.8,17.79,17.8,10000.0,13.7173,13.725,13.7173,13.725,10000.0
2007-10-26 09:50:00,17.8,17.81,17.78,17.78,70000.0,13.725,13.7327,13.7096,13.7096,70000.0
2007-10-26 09:55:00,17.77,17.77,17.76,17.76,12500.0,13.7019,13.7019,13.6942,13.6942,12500.0
2007-10-26 10:00:00,17.76,17.79,17.74,17.77,136500.0,13.6942,13.7173,13.6787,13.7019,136500.0
2007-10-26 10:05:00,17.77,17.78,17.75,17.77,28000.0,13.7019,13.7096,13.6865,13.7019,28000.0
2007-10-26 10:10:00,17.77,17.79,17.76,17.78,36000.0,13.7019,13.7173,13.6942,13.7096,36000.0
2007-10-26 10:15:00,17.79,17.79,17.75,17.75,49000.0,13.7173,13.7173,13.6865,13.6865,49000.0
2007-10-26 10:20:00,17.75,17.76,17.74,17.76,14000.0,13.6865,13.6942,13.6787,13.6942,14000.0
2007-10-26 10:25:00,17.75,17.75,17.73,17.73,13500.0,13.6865,13.6865,13.671,13.671,13500.0
2007-10-26 10:30:00,17.74,17.75,17.74,17.74,8500.0,13.6787,13.6865,13.6787,13.6787,8500.0
2007-10-26 10:35:00,17.74,17.75,17.73,17.74,36000.0,13.6787,13.6865,13.671,13.6787,36000.0
2007-10-26 10:40:00,17.74,17.74,17.71,17.71,31000.0,13.6787,13.6787,13.6556,13.6556,31000.0
2007-10-26 10:45:00,17.71,17.72,17.69,17.71,39000.0,13.6556,13.6633,13.6402,13.6556,39000.0
2007-10-26 10:50:00,17.72,17.72,17.7,17.71,27500.0,13.6633,13.6633,13.6479,13.6556,27500.0
2007-10-26 10:55:00,17.7,17.74,17.7,17.73,12500.0,13.6479,13.6787,13.6479,13.671,12500.0
2007-10-26 11:00:00,17.74,17.75,17.73,17.74,19500.0,13.6787,13.6865,13.671,13.6787,19500.0
2007-10-26 11:05:00,17.74,17.74,17.73,17.73,6000.0,13.6787,13.6787,13.671,13.671,6000.0
2007-10-26 11:10:00,17.75,17.75,17.74,17.74,17500.0,13.6865,13.6865,13.6787,13.6787,17500.0
2007-10-26 11:15:00,17.74,17.74,17.72,17.73,16500.0,13.6787,13.6787,13.6633,13.671,16500.0
2007-10-26 11:20:00,17.72,17.73,17.7,17.72,69000.0,13.6633,13.671,13.6479,13.6633,69000.0
2007-10-26 11:25:00,17.72,17.73,17.71,17.73,30500.0,13.6633,13.671,13.6556,13.671,30500.0
2007-10-26 11:30:00,17.73,17.74,17.71,17.71,40500.0,13.671,13.6787,13.6556,13.6556,40500.0
2007-10-26 11:35:00,17.71,17.71,17.7,17.71,12500.0,13.6556,13.6556,13.6479,13.6556,12500.0
2007-10-26 11:40:00,17.7,17.72,17.7,17.71,11000.0,13.6479,13.6633,13.6479,13.6556,11000.0
2007-10-26 11:45:00,17.7,17.72,17.7,17.72,8000.0,13.6479,13.6633,13.6479,13.6633,8000.0
2007-10-26 11:50:00,17.71,17.72,17.71,17.71,5500.0,13.6556,13.6633,13.6556,13.6556,5500.0
2007-10-26 11:55:00,17.72,17.72,17.68,17.68,5000.0,13.6633,13.6633,13.6325,13.6325,5000.0
2007-10-26 12:00:00,17.67,17.68,17.66,17.67,32500.0,13.6248,13.6325,13.6171,13.6248,32500.0
2007-10-26 12:05:00,17.67,17.67,17.66,17.66,7500.0,13.6248,13.6248,13.6171,13.6171,7500.0
2007-10-26 12:10:00,17.68,17.7,17.67,17.7,28000.0,13.6325,13.6479,13.6248,13.6479,28000.0
2007-10-26 12:15:00,17.7,17.7,17.69,17.69,20500.0,13.6479,13.6479,13.6402,13.6402,20500.0
2007-10-26 12:20:00,17.69,17.7,17.68,17.7,10000.0,13.6402,13.6479,13.6325,13.6479,10000.0
2007-10-26 12:25:00,17.7,17.71,17.7,17.71,2000.0,13.6479,13.6556,13.6479,13.6556,2000.0
2007-10-26 12:30:00,17.72,17.73,17.72,17.73,10000.0,13.6633,13.671,13.6633,13.671,10000.0
2007-10-26 12:35:00,17.72,17.73,17.72,17.73,1000.0,13.6633,13.671,13.6633,13.671,1000.0
2007-10-26 12:40:00,17.73,17.74,17.73,17.74,27500.0,13.671,13.6787,13.671,13.6787,27500.0
2007-10-26 12:45:00,17.73,17.73,17.72,17.73,9000.0,13.671,13.671,13.6633,13.671,9000.0
2007-10-26 12:50:00,17.73,17.73,17.73,17.73,4000.0,13.671,13.671,13.671,13.671,4000.0
2007-10-26 12:55:00,17.74,17.74,17.74,17.74,1000.0,13.6787,13.6787,13.6787,13.6787,1000.0
2007-10-26 13:00:00,17.74,17.74,17.72,17.72,27000.0,13.6787,13.6787,13.6633,13.6633,27000.0
2007-10-26 13:05:00,17.72,17.74,17.72,17.74,15500.0,13.6633,13.6787,13.6633,13.6787,15500.0
2007-10-26 13:10:00,17.74,17.75,17.73,17.75,13000.0,13.6787,13.6865,13.671,13.6865,13000.0
2007-10-26 13:15:00,17.75,17.76,17.75,17.76,31000.0,13.6865,13.6942,13.6865,13.6942,31000.0
2007-10-26 13:20:00,17.77,17.78,17.76,17.76,18500.0,13.7019,13.7096,13.6942,13.6942,18500.0
2007-10-26 13:25:00,17.76,17.76,17.76,17.76,7000.0,13.6942,13.6942,13.6942,13.6942,7000.0
2007-10-26 13:30:00,17.76,17.77,17.75,17.76,25500.0,13.6942,13.7019,13.6865,13.6942,25500.0
2007-10-26 13:35:00,17.77,17.77,17.73,17.76,26000.0,13.7019,13.7019,13.671,13.6942,26000.0
2007-10-26 13:40:00,17.75,17.75,17.74,17.75,12500.0,13.6865,13.6865,13.6787,13.6865,12500.0
2007-10-26 13:45:00,17.76,17.76,17.74,17.75,4500.0,13.6942,13.6942,13.6787,13.6865,4500.0
2007-10-26 13:50:00,17.74,17.76,17.74,17.76,10500.0,13.6787,13.6942,13.6787,13.6942,10500.0
2007-10-26 13:55:00,17.76,17.77,17.75,17.76,22500.0,13.6942,13.7019,13.6865,13.6942,22500.0
2007-10-26 14:00:00,17.75,17.78,17.75,17.78,11000.0,13.6865,13.7096,13.6865,13.7096,11000.0
2007-10-26 14:05:00,17.79,17.8,17.79,17.8,11500.0,13.7173,13.725,13.7173,13.725,11500.0
2007-10-26 14:10:00,17.81,17.82,17.81,17.82,24000.0,13.7327,13.7404,13.7327,13.7404,24000.0
2007-10-26 14:15:00,17.82,17.85,17.82,17.84,17000.0,13.7404,13.7636,13.7404,13.7558,17000.0
2007-10-26 14:20:00,17.84,17.84,17.83,17.83,5500.0,13.7558,13.7558,13.7481,13.7481,5500.0
2007-10-26 14:25:00,17.83,17.83,17.81,17.81,11000.0,13.7481,13.7481,13.7327,13.7327,11000.0
2007-10-26 14:30:00,17.82,17.82,17.81,17.81,26000.0,13.7404,13.7404,13.7327,13.7327,26000.0
2007-10-26 14:35:00,17.82,17.82,17.81,17.82,37500.0,13.7404,13.7404,13.7327,13.7404,37500.0
2007-10-26 14:40:00,17.83,17.84,17.82,17.83,10000.0,13.7481,13.7558,13.7404,13.7481,10000.0
2007-10-26 14:45:00,17.83,17.83,17.81,17.81,15500.0,13.7481,13.7481,13.7327,13.7327,15500.0
2007-10-26 14:50:00,17.81,17.82,17.8,17.82,17500.0,13.7327,13.7404,13.725,13.7404,17500.0
2007-10-26 14:55:00,17.82,17.83,17.82,17.83,7500.0,13.7404,13.7481,13.7404,13.7481,7500.0
2007-10-26 15:00:00,17.84,17.84,17.81,17.81,15000.0,13.7558,13.7558,13.7327,13.7327,15000.0
2007-10-26 15:05:00,17.81,17.81,17.79,17.79,2000.0,13.7327,13.7327,13.7173,13.7173,2000.0
2007-10-26 15:10:00,17.8,17.8,17.79,17.79,8000.0,13.725,13.725,13.7173,13.7173,8000.0
2007-10-26 15:15:00,17.8,17.81,17.8,17.81,7000.0,13.725,13.7327,13.725,13.7327,7000.0
2007-10-26 15:20:00,17.8,17.8,17.78,17.79,5000.0,13.725,13.725,13.7096,13.7173,5000.0
2007-10-26 15:25:00,17.8,17.8,17.79,17.79,12000.0,13.725,13.725,13.7173,13.7173,12000.0
2007-10-26 15:30:00,17.8,17.82,17.8,17.8,28000.0,13.725,13.7404,13.725,13.725,28000.0
2007-10-26 15:35:00,17.81,17.83,17.81,17.82,33500.0,13.7327,13.7481,13.7327,13.7404,33500.0
2007-10-26 15:40:00,17.82,17.84,17.82,17.83,34500.0,13.7404,13.7558,13.7404,13.7481,34500.0
2007-10-26 15:45:00,17.82,17.82,17.81,17.81,19000.0,13.7404,13.7404,13.7327,13.7327,19000.0
2007-10-26 15:50:00,17.81,17.83,17.81,17.81,248500.0,13.7327,13.7481,13.7327,13.7327,248500.0
2007-10-26 15:55:00,17.81,17.82,17.8,17.82,74500.0,13.7327,13.7404,13.725,13.7404,74500.0
2007-10-26 16:00:00,17.82,17.82,17.82,17.82,6000.0,13.7404,13.7404,13.7404,13.7404,6000.0
2007-10-26 16:05:00,17.82,17.82,17.82,17.82,0.0,13.7404,13.7404,13.7404,13.7404,0.0
2007-10-26 16:10:00,17.82,17.82,17.82,17.82,0.0,13.7404,13.7404,13.7404,13.7404,0.0
2007-10-29 09:30:00,17.86,17.9,17.86,17.89,39500.0,13.7713,13.8021,13.7713,13.7944,39500.0
2007-10-29 09:35:00,17.88,17.9,17.88,17.88,106500.0,13.7867,13.8021,13.7867,13.7867,106500.0
2007-10-29 09:40:00,17.9,17.91,17.9,17.91,44500.0,13.8021,13.8098,13.8021,13.8098,44500.0
2007-10-29 09:45:00,17.91,17.91,17.91,17.91,2500.0,13.8098,13.8098,13.8098,13.8098,2500.0
2007-10-29 09:50:00,17.92,17.92,17.91,17.91,24000.0,13.8175,13.8175,13.8098,13.8098,24000.0
2007-10-29 09:55:00,17.9,17.9,17.88,17.88,19500.0,13.8021,13.8021,13.7867,13.7867,19500.0
2007-10-29 10:00:00,17.88,17.88,17.85,17.85,9500.0,13.7867,13.7867,13.7636,13.7636,9500.0
2007-10-29 10:05:00,17.85,17.87,17.84,17.87,12500.0,13.7636,13.779,13.7558,13.779,12500.0
2007-10-29 10:10:00,17.86,17.86,17.85,17.86,51000.0,13.7713,13.7713,13.7636,13.7713,51000.0
2007-10-29 10:15:00,17.86,17.86,17.8,17.8,63000.0,13.7713,13.7713,13.725,13.725,63000.0
2007-10-29 10:20:00,17.81,17.83,17.8,17.83,36000.0,13.7327,13.7481,13.725,13.7481,36000.0
2007-10-29 10:25:00,17.83,17.84,17.82,17.83,11500.0,13.7481,13.7558,13.7404,13.7481,11500.0
2007-10-29 10:30:00,17.84,17.84,17.8,17.83,15000.0,13.7558,13.7558,13.725,13.7481,15000.0
2007-10-29 10:35:00,17.83,17.84,17.81,17.81,12500.0,13.7481,13.7558,13.7327,13.7327,12500.0
2007-10-29 10:40:00,17.82,17.84,17.82,17.84,4500.0,13.7404,13.7558,13.7404,13.7558,4500.0
2007-10-29 10:45:00,17.83,17.85,17.83,17.85,16500.0,13.7481,13.7636,13.7481,13.7636,16500.0
2007-10-29 10:50:00,17.82,17.82,17.79,17.81,16000.0,13.7404,13.7404,13.7173,13.7327,16000.0
2007-10-29 10:55:00,17.81,17.82,17.81,17.82,15000.0,13.7327,13.7404,13.7327,13.7404,15000.0
2007-10-29 11:00:00,17.82,17.82,17.8,17.81,17000.0,13.7404,13.7404,13.725,13.7327,17000.0
2007-10-29 11:05:00,17.81,17.84,17.81,17.83,11500.0,13.7327,13.7558,13.7327,13.7481,11500.0
2007-10-29 11:10:00,17.84,17.84,17.84,17.84,500.0,13.7558,13.7558,13.7558,13.7558,500.0
2007-10-29 11:15:00,17.85,17.87,17.84,17.84,8000.0,13.7636,13.779,13.7558,13.7558,8000.0
2007-10-29 11:20:00,17.85,17.85,17.84,17.84,24500.0,13.7636,13.7636,13.7558,13.7558,24500.0
2007-10-29 11:25:00,17.84,17.84,17.84,17.84,2000.0,13.7558,13.7558,13.7558,13.7558,2000.0
2007-10-29 11:30:00,17.83,17.85,17.83,17.84,10500.0,13.7481,13.7636,13.7481,13.7558,10500.0
2007-10-29 11:35:00,17.84,17.84,17.83,17.83,5500.0,13.7558,13.7558,13.7481,13.7481,5500.0
2007-10-29 11:40:00,17.83,17.83,17.83,17.83,18000.0,13.7481,13.7481,13.7481,13.7481,18000.0
2007-10-29 11:45:00,17.82,17.82,17.81,17.81,14000.0,13.7404,13.7404,13.7327,13.7327,14000.0
2007-10-29 11:50:00,17.81,17.81,17.8,17.81,6500.0,13.7327,13.7327,13.725,13.7327,6500.0
2007-10-29 11:55:00,17.81,17.81,17.8,17.81,8000.0,13.7327,13.7327,13.725,13.7327,8000.0
2007-10-29 12:00:00,17.82,17.83,17.82,17.82,21500.0,13.7404,13.7481,13.7404,13.7404,21500.0
2007-10-29 12:05:00,17.82,17.84,17.81,17.84,21500.0,13.7404,13.7558,13.7327,13.7558,21500.0
2007-10-29 12:10:00,17.84,17.84,17.83,17.83,19500.0,13.7558,13.7558,13.7481,13.7481,19500.0
2007-10-29 12:15:00,17.83,17.85,17.83,17.85,17000.0,13.7481,13.7636,13.7481,13.7636,17000.0
2007-10-29 12:20:00,17.85,17.85,17.85,17.85,9500.0,13.7636,13.7636,13.7636,13.7636,9500.0
2007-10-29 12:25:00,17.84,17.84,17.83,17.84,8500.0,13.7558,13.7558,13.7481,13.7558,8500.0
2007-10-29 12:30:00,17.84,17.84,17.84,17.84,0.0,13.7558,13.7558,13.7558,13.7558,0.0
2007-10-29 12:35:00,17.82,17.82,17.8,17.8,7000.0,13.7404,13.7404,13.725,13.725,7000.0
2007-10-29 12:40:00,17.81,17.81,17.8,17.8,5500.0,13.7327,13.7327,13.725,13.725,5500.0
2007-10-29 12:45:00,17.81,17.82,17.81,17.82,5500.0,13.7327,13.7404,13.7327,13.7404,5500.0
2007-10-29 12:50:00,17.82,17.84,17.82,17.84,8500.0,13.7404,13.7558,13.7404,13.7558,8500.0
2007-10-29 12:55:00,17.84,17.84,17.83,17.83,9500.0,13.7558,13.7558,13.7481,13.7481,9500.0
2007-10-29 13:00:00,17.83,17.83,17.83,17.83,7500.0,13.7481,13.7481,13.7481,13.7481,7500.0
2007-10-29 13:05:00,17.82,17.83,17.82,17.82,17500.0,13.7404,13.7481,13.7404,13.7404,17500.0
2007-10-29 13:10:00,17.83,17.85,17.83,17.85,10500.0,13.7481,13.7636,13.7481,13.7636,10500.0
2007-10-29 13:15:00,17.85,17.85,17.84,17.85,6500.0,13.7636,13.7636,13.7558,13.7636,6500.0
2007-10-29 13:20:00,17.85,17.86,17.85,17.86,24000.0,13.7636,13.7713,13.7636,13.7713,24000.0
2007-10-29 13:25:00,17.86,17.86,17.85,17.85,9500.0,13.7713,13.7713,13.7636,13.7636,9500.0
2007-10-29 13:30:00,17.85,17.87,17.85,17.86,30000.0,13.7636,13.779,13.7636,13.7713,30000.0
2007-10-29 13:35:00,17.86,17.86,17.86,17.86,5500.0,13.7713,13.7713,13.7713,13.7713,5500.0
2007-10-29 13:40:00,17.86,17.86,17.86,17.86,1000.0,13.7713,13.7713,13.7713,13.7713,1000.0
2007-10-29 13:45:00,17.86,17.87,17.86,17.87,20000.0,13.7713,13.779,13.7713,13.779,20000.0
2007-10-29 13:50:00,17.86,17.87,17.86,17.87,12000.0,13.7713,13.779,13.7713,13.779,12000.0
2007-10-29 13:55:00,17.88,17.89,17.88,17.88,5500.0,13.7867,13.7944,13.7867,13.7867,5500.0
2007-10-29 14:00:00,17.88,17.89,17.88,17.89,18500.0,13.7867,13.7944,13.7867,13.7944,18500.0
2007-10-29 14:05:00,17.89,17.89,17.87,17.87,13000.0,13.7944,13.7944,13.779,13.779,13000.0
2007-10-29 14:10:00,17.86,17.86,17.84,17.84,23500.0,13.7713,13.7713,13.7558,13.7558,23500.0
2007-10-29 14:15:00,17.85,17.85,17.84,17.84,27000.0,13.7636,13.7636,13.7558,13.7558,27000.0
2007-10-29 14:20:00,17.84,17.85,17.84,17.84,12500.0,13.7558,13.7636,13.7558,13.7558,12500.0
2007-10-29 14:25:00,17.84,17.84,17.84,17.84,3000.0,13.7558,13.7558,13.7558,13.7558,3000.0
2007-10-29 14:30:00,17.84,17.84,17.81,17.81,29000.0,13.7558,13.7558,13.7327,13.7327,29000.0
2007-10-29 14:35:00,17.81,17.82,17.8,17.82,34000.0,13.7327,13.7404,13.725,13.7404,34000.0
2007-10-29 14:40:00,17.82,17.82,17.81,17.82,10500.0,13.7404,13.7404,13.7327,13.7404,10500.0
2007-10-29 14:45:00,17.82,17.83,17.82,17.82,11000.0,13.7404,13.7481,13.7404,13.7404,11000.0
2007-10-29 14:50:00,17.82,17.83,17.82,17.83,2500.0,13.7404,13.7481,13.7404,13.7481,2500.0
2007-10-29 14:55:00,17.83,17.85,17.83,17.83,23500.0,13.7481,13.7636,13.7481,13.7481,23500.0
2007-10-29 15:00:00,17.84,17.84,17.82,17.82,7000.0,13.7558,13.7558,13.7404,13.7404,7000.0
2007-10-29 15:05:00,17.82,17.83,17.81,17.83,18000.0,13.7404,13.7481,13.7327,13.7481,18000.0
2007-10-29 15:10:00,17.83,17.84,17.82,17.82,50500.0,13.7481,13.7558,13.7404,13.7404,50500.0
2007-10-29 15:15:00,17.82,17.84,17.82,17.84,7500.0,13.7404,13.7558,13.7404,13.7558,7500.0
2007-10-29 15:20:00,17.83,17.83,17.82,17.82,13000.0,13.7481,13.7481,13.7404,13.7404,13000.0
2007-10-29 15:25:00,17.83,17.85,17.83,17.84,19000.0,13.7481,13.7636,13.7481,13.7558,19000.0
2007-10-29 15:30:00,17.85,17.85,17.84,17.84,6000.0,13.7636,13.7636,13.7558,13.7558,6000.0
2007-10-29 15:35:00,17.84,17.84,17.82,17.83,4500.0,13.7558,13.7558,13.7404,13.7481,4500.0
2007-10-29 15:40:00,17.83,17.83,17.81,17.81,58500.0,13.7481,13.7481,13.7327,13.7327,58500.0
2007-10-29 15:45:00,17.81,17.82,17.81,17.82,13000.0,13.7327,13.7404,13.7327,13.7404,13000.0
2007-10-29 15:50:00,17.82,17.82,17.81,17.81,19500.0,13.7404,13.7404,13.7327,13.7327,19500.0
2007-10-29 15:55:00,17.83,17.89,17.83,17.89,48000.0,13.7481,13.7944,13.7481,13.7944,48000.0
2007-10-29 16:00:00,17.89,17.9,17.89,17.9,102000.0,13.7944,13.8021,13.7944,13.8021,102000.0
2007-10-29 16:05:00,17.88,17.88,17.88,17.88,5500.0,13.7867,13.7867,13.7867,13.7867,5500.0
2007-10-29 16:10:00,17.88,17.88,17.88,17.88,0.0,13.7867,13.7867,13.7867,13.7867,0.0
2007-10-30 09:30:00,17.82,17.83,17.81,17.82,121000.0,13.7404,13.7481,13.7327,13.7404,121000.0
2007-10-30 09:35:00,17.83,17.85,17.82,17.85,5000.0,13.7481,13.7636,13.7404,13.7636,5000.0
2007-10-30 09:40:00,17.83,17.85,17.83,17.85,13000.0,13.7481,13.7636,13.7481,13.7636,13000.0
2007-10-30 09:45:00,17.84,17.86,17.84,17.86,47000.0,13.7558,13.7713,13.7558,13.7713,47000.0
2007-10-30 09:50:00,17.87,17.88,17.86,17.86,59000.0,13.779,13.7867,13.7713,13.7713,59000.0
2007-10-30 09:55:00,17.85,17.86,17.84,17.84,57000.0,13.7636,13.7713,13.7558,13.7558,57000.0
2007-10-30 10:00:00,17.84,17.85,17.82,17.83,123500.0,13.7558,13.7636,13.7404,13.7481,123500.0
2007-10-30 10:05:00,17.83,17.83,17.78,17.78,198500.0,13.7481,13.7481,13.7096,13.7096,198500.0
2007-10-30 10:10:00,17.77,17.81,17.77,17.81,11500.0,13.7019,13.7327,13.7019,13.7327,11500.0
2007-10-30 10:15:00,17.81,17.81,17.81,17.81,2000.0,13.7327,13.7327,13.7327,13.7327,2000.0
2007-10-30 10:20:00,17.8,17.82,17.8,17.82,17000.0,13.725,13.7404,13.725,13.7404,17000.0
2007-10-30 10:25:00,17.81,17.84,17.81,17.83,22500.0,13.7327,13.7558,13.7327,13.7481,22500.0
2007-10-30 10:30:00,17.83,17.83,17.82,17.82,15500.0,13.7481,13.7481,13.7404,13.7404,15500.0
2007-10-30 10:35:00,17.83,17.84,17.83,17.83,23000.0,13.7481,13.7558,13.7481,13.7481,23000.0
2007-10-30 10:40:00,17.82,17.83,17.81,17.83,6000.0,13.7404,13.7481,13.7327,13.7481,6000.0
2007-10-30 10:45:00,17.84,17.84,17.83,17.83,37500.0,13.7558,13.7558,13.7481,13.7481,37500.0
2007-10-30 10:50:00,17.84,17.84,17.84,17.84,22000.0,13.7558,13.7558,13.7558,13.7558,22000.0
2007-10-30 10:55:00,17.84,17.85,17.84,17.84,12500.0,13.7558,13.7636,13.7558,13.7558,12500.0
2007-10-30 11:00:00,17.84,17.84,17.82,17.83,37500.0,13.7558,13.7558,13.7404,13.7481,37500.0
2007-10-30 11:05:00,17.83,17.83,17.81,17.81,20500.0,13.7481,13.7481,13.7327,13.7327,20500.0
2007-10-30 11:10:00,17.81,17.82,17.8,17.81,103000.0,13.7327,13.7404,13.725,13.7327,103000.0
2007-10-30 11:15:00,17.81,17.81,17.8,17.81,6000.0,13.7327,13.7327,13.725,13.7327,6000.0
2007-10-30 11:20:00,17.81,17.82,17.81,17.82,38500.0,13.7327,13.7404,13.7327,13.7404,38500.0
2007-10-30 11:25:00,17.82,17.82,17.8,17.81,25500.0,13.7404,13.7404,13.725,13.7327,25500.0
2007-10-30 11:30:00,17.81,17.81,17.79,17.81,21500.0,13.7327,13.7327,13.7173,13.7327,21500.0
2007-10-30 11:35:00,17.81,17.81,17.8,17.8,31500.0,13.7327,13.7327,13.725,13.725,31500.0
2007-10-30 11:40:00,17.8,17.81,17.8,17.81,4000.0,13.725,13.7327,13.725,13.7327,4000.0
2007-10-30 11:45:00,17.8,17.81,17.8,17.81,13500.0,13.725,13.7327,13.725,13.7327,13500.0
2007-10-30 11:50:00,17.81,17.81,17.79,17.8,34500.0,13.7327,13.7327,13.7173,13.725,34500.0
2007-10-30 11:55:00,17.79,17.81,17.79,17.81,18500.0,13.7173,13.7327,13.7173,13.7327,18500.0
2007-10-30 12:00:00,17.8,17.82,17.8,17.82,46500.0,13.725,13.7404,13.725,13.7404,46500.0
2007-10-30 12:05:00,17.81,17.81,17.8,17.81,37000.0,13.7327,13.7327,13.725,13.7327,37000.0
2007-10-30 12:10:00,17.81,17.81,17.81,17.81,500.0,13.7327,13.7327,13.7327,13.7327,500.0
2007-10-30 12:15:00,17.82,17.82,17.82,17.82,500.0,13.7404,13.7404,13.7404,13.7404,500.0
2007-10-30 12:20:00,17.81,17.81,17.81,17.81,15500.0,13.7327,13.7327,13.7327,13.7327,15500.0
2007-10-30 12:25:00,17.81,17.81,17.8,17.81,6500.0,13.7327,13.7327,13.725,13.7327,6500.0
2007-10-30 12:30:00,17.81,17.81,17.81,17.81,0.0,13.7327,13.7327,13.7327,13.7327,0.0
2007-10-30 12:35:00,17.83,17.83,17.81,17.82,17500.0,13.7481,13.7481,13.7327,13.7404,17500.0
2007-10-30 12:40:00,17.82,17.82,17.81,17.81,10500.0,13.7404,13.7404,13.7327,13.7327,10500.0
2007-10-30 12:45:00,17.82,17.82,17.82,17.82,11000.0,13.7404,13.7404,13.7404,13.7404,11000.0
2007-10-30 12:50:00,17.82,17.83,17.82,17.83,9000.0,13.7404,13.7481,13.7404,13.7481,9000.0
2007-10-30 12:55:00,17.83,17.84,17.83,17.83,18000.0,13.7481,13.7558,13.7481,13.7481,18000.0
2007-10-30 13:00:00,17.83,17.84,17.83,17.83,2000.0,13.7481,13.7558,13.7481,13.7481,2000.0
2007-10-30 13:05:00,17.83,17.83,17.82,17.83,44000.0,13.7481,13.7481,13.7404,13.7481,44000.0
2007-10-30 13:10:00,17.83,17.83,17.82,17.83,89500.0,13.7481,13.7481,13.7404,13.7481,89500.0
2007-10-30 13:15:00,17.84,17.85,17.83,17.83,62500.0,13.7558,13.7636,13.7481,13.7481,62500.0
2007-10-30 13:20:00,17.83,17.83,17.83,17.83,3500.0,13.7481,13.7481,13.7481,13.7481,3500.0
2007-10-30 13:25:00,17.82,17.84,17.82,17.84,14000.0,13.7404,13.7558,13.7404,13.7558,14000.0
2007-10-30 13:30:00,17.84,17.85,17.84,17.84,4000.0,13.7558,13.7636,13.7558,13.7558,4000.0
2007-10-30 13:35:00,17.84,17.85,17.84,17.85,9500.0,13.7558,13.7636,13.7558,13.7636,9500.0
2007-10-30 13:40:00,17.86,17.87,17.85,17.86,44500.0,13.7713,13.779,13.7636,13.7713,44500.0
2007-10-30 13:45:00,17.87,17.87,17.86,17.86,4500.0,13.779,13.779,13.7713,13.7713,4500.0
2007-10-30 13:50:00,17.86,17.87,17.86,17.87,2500.0,13.7713,13.779,13.7713,13.779,2500.0
2007-10-30 13:55:00,17.87,17.87,17.85,17.86,101500.0,13.779,13.779,13.7636,13.7713,101500.0
2007-10-30 14:00:00,17.86,17.87,17.86,17.86,37500.0,13.7713,13.779,13.7713,13.7713,37500.0
2007-10-30 14:05:00,17.86,17.88,17.86,17.88,13500.0,13.7713,13.7867,13.7713,13.7867,13500.0
2007-10-30 14:10:00,17.87,17.87,17.86,17.87,8000.0,13.779,13.779,13.7713,13.779,8000.0
2007-10-30 14:15:00,17.87,17.87,17.86,17.86,34000.0,13.779,13.779,13.7713,13.7713,34000.0
2007-10-30 14:20:00,17.86,17.86,17.85,17.85,18000.0,13.7713,13.7713,13.7636,13.7636,18000.0
2007-10-30 14:25:00,17.85,17.85,17.85,17.85,3500.0,13.7636,13.7636,13.7636,13.7636,3500.0
2007-10-30 14:30:00,17.85,17.85,17.85,17.85,16000.0,13.7636,13.7636,13.7636,13.7636,16000.0
2007-10-30 14:35:00,17.85,17.87,17.85,17.87,14500.0,13.7636,13.779,13.7636,13.779,14500.0
2007-10-30 14:40:00,17.86,17.86,17.85,17.86,8000.0,13.7713,13.7713,13.7636,13.7713,8000.0
2007-10-30 14:45:00,17.86,17.86,17.85,17.85,2000.0,13.7713,13.7713,13.7636,13.7636,2000.0
2007-10-30 14:50:00,17.85,17.86,17.84,17.84,19000.0,13.7636,13.7713,13.7558,13.7558,19000.0
2007-10-30 14:55:00,17.84,17.86,17.84,17.85,20500.0,13.7558,13.7713,13.7558,13.7636,20500.0
2007-10-30 15:00:00,17.86,17.86,17.85,17.85,7500.0,13.7713,13.7713,13.7636,13.7636,7500.0
2007-10-30 15:05:00,17.85,17.85,17.85,17.85,0.0,13.7636,13.7636,13.7636,13.7636,0.0
2007-10-30 15:10:00,17.85,17.85,17.85,17.85,21500.0,13.7636,13.7636,13.7636,13.7636,21500.0
2007-10-30 15:15:00,17.85,17.87,17.85,17.86,54500.0,13.7636,13.779,13.7636,13.7713,54500.0
2007-10-30 15:20:00,17.87,17.87,17.84,17.84,27000.0,13.779,13.779,13.7558,13.7558,27000.0
2007-10-30 15:25:00,17.84,17.84,17.84,17.84,62000.0,13.7558,13.7558,13.7558,13.7558,62000.0
2007-10-30 15:30:00,17.83,17.84,17.83,17.84,32000.0,13.7481,13.7558,13.7481,13.7558,32000.0
2007-10-30 15:35:00,17.82,17.83,17.81,17.81,12000.0,13.7404,13.7481,13.7327,13.7327,12000.0
2007-10-30 15:40:00,17.82,17.82,17.79,17.8,51000.0,13.7404,13.7404,13.7173,13.725,51000.0
2007-10-30 15:45:00,17.8,17.81,17.79,17.81,21500.0,13.725,13.7327,13.7173,13.7327,21500.0
2007-10-30 15:50:00,17.81,17.81,17.8,17.8,14000.0,13.7327,13.7327,13.725,13.725,14000.0
2007-10-30 15:55:00,17.79,17.79,17.74,17.74,208500.0,13.7173,13.7173,13.6787,13.6787,208500.0
2007-10-30 16:00:00,17.74,17.75,17.74,17.75,39500.0,13.6787,13.6865,13.6787,13.6865,39500.0
2007-10-30 16:05:00,17.75,17.75,17.75,17.75,0.0,13.6865,13.6865,13.6865,13.6865,0.0
2007-10-30 16:10:00,17.76,17.77,17.76,17.77,27500.0,13.6942,13.7019,13.6942,13.7019,27500.0
2007-10-31 09:30:00,17.84,17.85,17.84,17.84,112500.0,13.7558,13.7636,13.7558,13.7558,112500.0
2007-10-31 09:35:00,17.86,17.86,17.86,17.86,3000.0,13.7713,13.7713,13.7713,13.7713,3000.0
2007-10-31 09:40:00,17.88,17.88,17.85,17.85,79500.0,13.7867,13.7867,13.7636,13.7636,79500.0
2007-10-31 09:45:00,17.85,17.86,17.84,17.84,66000.0,13.7636,13.7713,13.7558,13.7558,66000.0
2007-10-31 09:50:00,17.84,17.85,17.82,17.82,163000.0,13.7558,13.7636,13.7404,13.7404,163000.0
2007-10-31 09:55:00,17.82,17.84,17.82,17.84,7500.0,13.7404,13.7558,13.7404,13.7558,7500.0
2007-10-31 10:00:00,17.84,17.84,17.84,17.84,2000.0,13.7558,13.7558,13.7558,13.7558,2000.0
2007-10-31 10:05:00,17.83,17.85,17.83,17.83,6000.0,13.7481,13.7636,13.7481,13.7481,6000.0
2007-10-31 10:10:00,17.84,17.86,17.84,17.86,14000.0,13.7558,13.7713,13.7558,13.7713,14000.0
2007-10-31 10:15:00,17.86,17.86,17.85,17.85,11500.0,13.7713,13.7713,13.7636,13.7636,11500.0
2007-10-31 10:20:00,17.85,17.86,17.85,17.86,29500.0,13.7636,13.7713,13.7636,13.7713,29500.0
2007-10-31 10:25:00,17.86,17.86,17.86,17.86,12000.0,13.7713,13.7713,13.7713,13.7713,12000.0
2007-10-31 10:30:00,17.86,17.86,17.85,17.86,21000.0,13.7713,13.7713,13.7636,13.7713,21000.0
2007-10-31 10:35:00,17.87,17.88,17.86,17.87,27500.0,13.779,13.7867,13.7713,13.779,27500.0
2007-10-31 10:40:00,17.88,17.89,17.88,17.89,19500.0,13.7867,13.7944,13.7867,13.7944,19500.0
2007-10-31 10:45:00,17.9,17.91,17.89,17.89,26000.0,13.8021,13.8098,13.7944,13.7944,26000.0
2007-10-31 10:50:00,17.9,17.9,17.9,17.9,2000.0,13.8021,13.8021,13.8021,13.8021,2000.0
2007-10-31 10:55:00,17.9,17.9,17.88,17.88,47500.0,13.8021,13.8021,13.7867,13.7867,47500.0
2007-10-31 11:00:00,17.89,17.89,17.89,17.89,23500.0,13.7944,13.7944,13.7944,13.7944,23500.0
2007-10-31 11:05:00,17.89,17.89,17.89,17.89,2500.0,13.7944,13.7944,13.7944,13.7944,2500.0
2007-10-31 11:10:00,17.88,17.89,17.88,17.89,7000.0,13.7867,13.7944,13.7867,13.7944,7000.0
2007-10-31 11:15:00,17.89,17.89,17.89,17.89,0.0,13.7944,13.7944,13.7944,13.7944,0.0
2007-10-31 11:20:00,17.9,17.9,17.89,17.9,8500.0,13.8021,13.8021,13.7944,13.8021,8500.0
2007-10-31 11:25:00,17.91,17.91,17.9,17.9,5500.0,13.8098,13.8098,13.8021,13.8021,5500.0
2007-10-31 11:30:00,17.9,17.93,17.9,17.93,3500.0,13.8021,13.8252,13.8021,13.8252,3500.0
2007-10-31 11:35:00,17.92,17.92,17.92,17.92,6500.0,13.8175,13.8175,13.8175,13.8175,6500.0
2007-10-31 11:40:00,17.91,17.93,17.91,17.92,89000.0,13.8098,13.8252,13.8098,13.8175,89000.0
2007-10-31 11:45:00,17.92,17.92,17.91,17.92,8500.0,13.8175,13.8175,13.8098,13.8175,8500.0
2007-10-31 11:50:00,17.92,17.92,17.91,17.92,6000.0,13.8175,13.8175,13.8098,13.8175,6000.0
2007-10-31 11:55:00,17.92,17.92,17.92,17.92,1500.0,13.8175,13.8175,13.8175,13.8175,1500.0
2007-10-31 12:00:00,17.93,17.95,17.93,17.95,36500.0,13.8252,13.8407,13.8252,13.8407,36500.0
2007-10-31 12:05:00,17.96,17.96,17.96,17.96,4500.0,13.8484,13.8484,13.8484,13.8484,4500.0
2007-10-31 12:10:00,17.97,17.97,17.96,17.96,7500.0,13.8561,13.8561,13.8484,13.8484,7500.0
2007-10-31 12:15:00,17.96,17.96,17.96,17.96,12500.0,13.8484,13.8484,13.8484,13.8484,12500.0
2007-10-31 12:20:00,17.96,17.97,17.95,17.96,10000.0,13.8484,13.8561,13.8407,13.8484,10000.0
2007-10-31 12:25:00,17.96,17.96,17.95,17.95,22500.0,13.8484,13.8484,13.8407,13.8407,22500.0
2007-10-31 12:30:00,17.95,17.96,17.95,17.95,2000.0,13.8407,13.8484,13.8407,13.8407,2000.0
2007-10-31 12:35:00,17.95,17.95,17.94,17.94,1500.0,13.8407,13.8407,13.833,13.833,1500.0
2007-10-31 12:40:00,17.94,17.94,17.93,17.94,37000.0,13.833,13.833,13.8252,13.833,37000.0
2007-10-31 12:45:00,17.94,17.94,17.94,17.94,8000.0,13.833,13.833,13.833,13.833,8000.0
2007-10-31 12:50:00,17.93,17.94,17.93,17.93,4500.0,13.8252,13.833,13.8252,13.8252,4500.0
2007-10-31 12:55:00,17.93,17.94,17.93,17.94,6500.0,13.8252,13.833,13.8252,13.833,6500.0
2007-10-31 13:00:00,17.94,17.94,17.93,17.94,20500.0,13.833,13.833,13.8252,13.833,20500.0
2007-10-31 13:05:00,17.94,17.94,17.94,17.94,3500.0,13.833,13.833,13.833,13.833,3500.0
2007-10-31 13:10:00,17.94,17.94,17.93,17.94,6500.0,13.833,13.833,13.8252,13.833,6500.0
2007-10-31 13:15:00,17.95,17.95,17.95,17.95,11500.0,13.8407,13.8407,13.8407,13.8407,11500.0
2007-10-31 13:20:00,17.96,17.97,17.95,17.95,51000.0,13.8484,13.8561,13.8407,13.8407,51000.0
2007-10-31 13:25:00,17.95,17.97,17.95,17.96,44000.0,13.8407,13.8561,13.8407,13.8484,44000.0
2007-10-31 13:30:00,17.97,17.97,17.97,17.97,7000.0,13.8561,13.8561,13.8561,13.8561,7000.0
2007-10-31 13:35:00,17.97,17.97,17.97,17.97,39000.0,13.8561,13.8561,13.8561,13.8561,39000.0
2007-10-31 13:40:00,17.98,17.99,17.98,17.98,17000.0,13.8638,13.8715,13.8638,13.8638,17000.0
2007-10-31 13:45:00,17.98,17.99,17.98,17.99,13500.0,13.8638,13.8715,13.8638,13.8715,13500.0
2007-10-31 13:50:00,17.97,17.97,17.93,17.93,6500.0,13.8561,13.8561,13.8252,13.8252,6500.0
2007-10-31 13:55:00,17.93,17.96,17.93,17.96,16500.0,13.8252,13.8484,13.8252,13.8484,16500.0
2007-10-31 14:00:00,17.95,17.95,17.94,17.95,8000.0,13.8407,13.8407,13.833,13.8407,8000.0
2007-10-31 14:05:00,17.95,17.96,17.93,17.95,73500.0,13.8407,13.8484,13.8252,13.8407,73500.0
2007-10-31 14:10:00,17.95,18.02,17.78,17.9,275000.0,13.8407,13.8946,13.7096,13.8021,275000.0
2007-10-31 14:15:00,17.92,17.98,17.84,17.9,399000.0,13.8175,13.8638,13.7558,13.8021,399000.0
2007-10-31 14:20:00,17.9,17.9,17.84,17.84,120500.0,13.8021,13.8021,13.7558,13.7558,120500.0
2007-10-31 14:25:00,17.82,17.86,17.81,17.86,60000.0,13.7404,13.7713,13.7327,13.7713,60000.0
2007-10-31 14:30:00,17.85,17.92,17.85,17.89,8000.0,13.7636,13.8175,13.7636,13.7944,8000.0
2007-10-31 14:35:00,17.89,17.9,17.87,17.88,101000.0,13.7944,13.8021,13.779,13.7867,101000.0
2007-10-31 14:40:00,17.88,17.94,17.88,17.94,38500.0,13.7867,13.833,13.7867,13.833,38500.0
2007-10-31 14:45:00,17.96,17.99,17.96,17.99,57500.0,13.8484,13.8715,13.8484,13.8715,57500.0
2007-10-31 14:50:00,17.98,18.05,17.96,18.05,84000.0,13.8638,13.9178,13.8484,13.9178,84000.0
2007-10-31 14:55:00,18.04,18.1,18.04,18.07,58500.0,13.9101,13.9563,13.9101,13.9332,58500.0
2007-10-31 15:00:00,18.05,18.07,18.02,18.04,96500.0,13.9178,13.9332,13.8946,13.9101,96500.0
2007-10-31 15:05:00,18.04,18.05,18.01,18.03,42500.0,13.9101,13.9178,13.8869,13.9024,42500.0
2007-10-31 15:10:00,18.05,18.05,17.98,17.98,34000.0,13.9178,13.9178,13.8638,13.8638,34000.0
2007-10-31 15:15:00,17.98,18.0,17.96,17.97,20500.0,13.8638,13.8792,13.8484,13.8561,20500.0
2007-10-31 15:20:00,17.97,18.08,17.91,17.91,109500.0,13.8561,13.9409,13.8098,13.8098,109500.0
2007-10-31 15:25:00,17.91,17.94,17.9,17.94,26500.0,13.8098,13.833,13.8021,13.833,26500.0
2007-10-31 15:30:00,17.92,17.96,17.92,17.96,56000.0,13.8175,13.8484,13.8175,13.8484,56000.0
2007-10-31 15:35:00,17.96,17.97,17.94,17.94,21000.0,13.8484,13.8561,13.833,13.833,21000.0
2007-10-31 15:40:00,17.95,17.99,17.95,17.99,24000.0,13.8407,13.8715,13.8407,13.8715,24000.0
2007-10-31 15:45:00,17.99,17.99,17.97,17.98,18000.0,13.8715,13.8715,13.8561,13.8638,18000.0
2007-10-31 15:50:00,17.98,18.03,17.98,18.03,20500.0,13.8638,13.9024,13.8638,13.9024,20500.0
2007-10-31 15:55:00,18.04,18.07,18.03,18.07,94500.0,13.9101,13.9332,13.9024,13.9332,94500.0
2007-10-31 16:00:00,18.08,18.08,18.06,18.07,74500.0,13.9409,13.9409,13.9255,13.9332,74500.0
2007-10-31 16:05:00,18.07,18.07,18.07,18.07,0.0,13.9332,13.9332,13.9332,13.9332,0.0
2007-10-31 16:10:00,18.07,18.07,18.07,18.07,0.0,13.9332,13.9332,13.9332,13.9332,0.0
2007-11-01 09:30:00,17.88,17.9,17.86,17.87,363500.0,13.7867,13.8021,13.7713,13.779,363500.0
2007-11-01 09:35:00,17.85,17.85,17.7,17.7,224000.0,13.7636,13.7636,13.6479,13.6479,224000.0
2007-11-01 09:40:00,17.71,17.76,17.71,17.75,33500.0,13.6556,13.6942,13.6556,13.6865,33500.0
2007-11-01 09:45:00,17.7,17.77,17.7,17.77,84500.0,13.6479,13.7019,13.6479,13.7019,84500.0
2007-11-01 09:50:00,17.77,17.8,17.77,17.8,22000.0,13.7019,13.725,13.7019,13.725,22000.0
2007-11-01 09:55:00,17.8,17.82,17.78,17.8,55000.0,13.725,13.7404,13.7096,13.725,55000.0
2007-11-01 10:00:00,17.79,17.81,17.75,17.77,259500.0,13.7173,13.7327,13.6865,13.7019,259500.0
2007-11-01 10:05:00,17.77,17.78,17.75,17.76,40000.0,13.7019,13.7096,13.6865,13.6942,40000.0
2007-11-01 10:10:00,17.76,17.77,17.72,17.77,58500.0,13.6942,13.7019,13.6633,13.7019,58500.0
2007-11-01 10:15:00,17.76,17.76,17.74,17.76,7500.0,13.6942,13.6942,13.6787,13.6942,7500.0
2007-11-01 10:20:00,17.77,17.8,17.77,17.8,58500.0,13.7019,13.725,13.7019,13.725,58500.0
2007-11-01 10:25:00,17.82,17.82,17.8,17.8,14500.0,13.7404,13.7404,13.725,13.725,14500.0
2007-11-01 10:30:00,17.8,17.82,17.8,17.81,44500.0,13.725,13.7404,13.725,13.7327,44500.0
2007-11-01 10:35:00,17.82,17.86,17.82,17.86,47000.0,13.7404,13.7713,13.7404,13.7713,47000.0
2007-11-01 10:40:00,17.86,17.88,17.85,17.87,11500.0,13.7713,13.7867,13.7636,13.779,11500.0
2007-11-01 10:45:00,17.88,17.89,17.86,17.87,40000.0,13.7867,13.7944,13.7713,13.779,40000.0
2007-11-01 10:50:00,17.86,17.87,17.86,17.86,33500.0,13.7713,13.779,13.7713,13.7713,33500.0
2007-11-01 10:55:00,17.85,17.88,17.85,17.88,51000.0,13.7636,13.7867,13.7636,13.7867,51000.0
2007-11-01 11:00:00,17.85,17.85,17.84,17.85,5500.0,13.7636,13.7636,13.7558,13.7636,5500.0
2007-11-01 11:05:00,17.84,17.84,17.82,17.83,18500.0,13.7558,13.7558,13.7404,13.7481,18500.0
2007-11-01 11:10:00,17.83,17.85,17.82,17.84,16000.0,13.7481,13.7636,13.7404,13.7558,16000.0
2007-11-01 11:15:00,17.84,17.86,17.83,17.86,20000.0,13.7558,13.7713,13.7481,13.7713,20000.0
2007-11-01 11:20:00,17.86,17.87,17.85,17.86,9000.0,13.7713,13.779,13.7636,13.7713,9000.0
2007-11-01 11:25:00,17.86,17.87,17.85,17.87,33500.0,13.7713,13.779,13.7636,13.779,33500.0
2007-11-01 11:30:00,17.85,17.85,17.82,17.83,45500.0,13.7636,13.7636,13.7404,13.7481,45500.0
2007-11-01 11:35:00,17.83,17.83,17.81,17.81,26500.0,13.7481,13.7481,13.7327,13.7327,26500.0
2007-11-01 11:40:00,17.81,17.82,17.79,17.81,20500.0,13.7327,13.7404,13.7173,13.7327,20500.0
2007-11-01 11:45:00,17.81,17.82,17.8,17.82,12000.0,13.7327,13.7404,13.725,13.7404,12000.0
2007-11-01 11:50:00,17.82,17.84,17.82,17.82,26000.0,13.7404,13.7558,13.7404,13.7404,26000.0
2007-11-01 11:55:00,17.82,17.83,17.81,17.83,27000.0,13.7404,13.7481,13.7327,13.7481,27000.0
2007-11-01 12:00:00,17.85,17.86,17.83,17.85,32000.0,13.7636,13.7713,13.7481,13.7636,32000.0
2007-11-01 12:05:00,17.87,17.87,17.86,17.86,15000.0,13.779,13.779,13.7713,13.7713,15000.0
2007-11-01 12:10:00,17.86,17.87,17.85,17.86,19000.0,13.7713,13.779,13.7636,13.7713,19000.0
2007-11-01 12:15:00,17.86,17.89,17.86,17.88,14500.0,13.7713,13.7944,13.7713,13.7867,14500.0
2007-11-01 12:20:00,17.88,17.89,17.87,17.89,25500.0,13.7867,13.7944,13.779,13.7944,25500.0
2007-11-01 12:25:00,17.87,17.87,17.84,17.84,9500.0,13.779,13.779,13.7558,13.7558,9500.0
2007-11-01 12:30:00,17.84,17.84,17.83,17.84,14000.0,13.7558,13.7558,13.7481,13.7558,14000.0
2007-11-01 12:35:00,17.83,17.85,17.83,17.85,4000.0,13.7481,13.7636,13.7481,13.7636,4000.0
2007-11-01 12:40:00,17.84,17.84,17.83,17.84,18500.0,13.7558,13.7558,13.7481,13.7558,18500.0
2007-11-01 12:45:00,17.84,17.84,17.8,17.81,17000.0,13.7558,13.7558,13.725,13.7327,17000.0
2007-11-01 12:50:00,17.82,17.84,17.82,17.83,14000.0,13.7404,13.7558,13.7404,13.7481,14000.0
2007-11-01 12:55:00,17.84,17.84,17.83,17.84,7000.0,13.7558,13.7558,13.7481,13.7558,7000.0
2007-11-01 13:00:00,17.84,17.84,17.82,17.82,23500.0,13.7558,13.7558,13.7404,13.7404,23500.0
2007-11-01 13:05:00,17.84,17.86,17.84,17.86,8500.0,13.7558,13.7713,13.7558,13.7713,8500.0
2007-11-01 13:10:00,17.87,17.87,17.85,17.85,16000.0,13.779,13.779,13.7636,13.7636,16000.0
2007-11-01 13:15:00,17.86,17.86,17.86,17.86,3500.0,13.7713,13.7713,13.7713,13.7713,3500.0
2007-11-01 13:20:00,17.87,17.88,17.85,17.85,17500.0,13.779,13.7867,13.7636,13.7636,17500.0
2007-11-01 13:25:00,17.83,17.84,17.83,17.84,18500.0,13.7481,13.7558,13.7481,13.7558,18500.0
2007-11-01 13:30:00,17.82,17.83,17.8,17.8,23000.0,13.7404,13.7481,13.725,13.725,23000.0
2007-11-01 13:35:00,17.81,17.83,17.81,17.83,12500.0,13.7327,13.7481,13.7327,13.7481,12500.0
2007-11-01 13:40:00,17.83,17.83,17.8,17.8,22000.0,13.7481,13.7481,13.725,13.725,22000.0
2007-11-01 13:45:00,17.79,17.82,17.79,17.82,14500.0,13.7173,13.7404,13.7173,13.7404,14500.0
2007-11-01 13:50:00,17.81,17.81,17.77,17.78,23500.0,13.7327,13.7327,13.7019,13.7096,23500.0
2007-11-01 13:55:00,17.79,17.79,17.77,17.78,52500.0,13.7173,13.7173,13.7019,13.7096,52500.0
2007-11-01 14:00:00,17.78,17.82,17.78,17.8,27000.0,13.7096,13.7404,13.7096,13.725,27000.0
2007-11-01 14:05:00,17.79,17.82,17.79,17.82,36500.0,13.7173,13.7404,13.7173,13.7404,36500.0
2007-11-01 14:10:00,17.81,17.82,17.8,17.82,19500.0,13.7327,13.7404,13.725,13.7404,19500.0
2007-11-01 14:15:00,17.81,17.82,17.79,17.82,49500.0,13.7327,13.7404,13.7173,13.7404,49500.0
2007-11-01 14:20:00,17.8,17.8,17.78,17.79,40500.0,13.725,13.725,13.7096,13.7173,40500.0
2007-11-01 14:25:00,17.79,17.8,17.77,17.77,33500.0,13.7173,13.725,13.7019,13.7019,33500.0
2007-11-01 14:30:00,17.78,17.8,17.78,17.8,25000.0,13.7096,13.725,13.7096,13.725,25000.0
2007-11-01 14:35:00,17.8,17.83,17.8,17.82,31000.0,13.725,13.7481,13.725,13.7404,31000.0
2007-11-01 14:40:00,17.82,17.83,17.79,17.8,35500.0,13.7404,13.7481,13.7173,13.725,35500.0
2007-11-01 14:45:00,17.81,17.84,17.81,17.84,35500.0,13.7327,13.7558,13.7327,13.7558,35500.0
2007-11-01 14:50:00,17.84,17.85,17.83,17.85,14500.0,13.7558,13.7636,13.7481,13.7636,14500.0
2007-11-01 14:55:00,17.83,17.83,17.81,17.83,8000.0,13.7481,13.7481,13.7327,13.7481,8000.0
2007-11-01 15:00:00,17.82,17.83,17.81,17.81,8000.0,13.7404,13.7481,13.7327,13.7327,8000.0
2007-11-01 15:05:00,17.82,17.84,17.82,17.84,16500.0,13.7404,13.7558,13.7404,13.7558,16500.0
2007-11-01 15:10:00,17.83,17.83,17.79,17.79,35000.0,13.7481,13.7481,13.7173,13.7173,35000.0
2007-11-01 15:15:00,17.8,17.8,17.77,17.78,42500.0,13.725,13.725,13.7019,13.7096,42500.0
2007-11-01 15:20:00,17.78,17.78,17.73,17.74,118500.0,13.7096,13.7096,13.671,13.6787,118500.0
2007-11-01 15:25:00,17.75,17.76,17.73,17.73,64500.0,13.6865,13.6942,13.671,13.671,64500.0
2007-11-01 15:30:00,17.73,17.74,17.72,17.74,48000.0,13.671,13.6787,13.6633,13.6787,48000.0
2007-11-01 15:35:00,17.74,17.75,17.73,17.73,26500.0,13.6787,13.6865,13.671,13.671,26500.0
2007-11-01 15:40:00,17.73,17.74,17.73,17.73,24500.0,13.671,13.6787,13.671,13.671,24500.0
2007-11-01 15:45:00,17.73,17.73,17.7,17.72,32500.0,13.671,13.671,13.6479,13.6633,32500.0
2007-11-01 15:50:00,17.72,17.72,17.68,17.69,53500.0,13.6633,13.6633,13.6325,13.6402,53500.0
2007-11-01 15:55:00,17.68,17.69,17.67,17.67,43000.0,13.6325,13.6402,13.6248,13.6248,43000.0
2007-11-01 16:00:00,17.66,17.69,17.65,17.65,25500.0,13.6171,13.6402,13.6093,13.6093,25500.0
2007-11-01 16:05:00,17.65,17.65,17.65,17.65,0.0,13.6093,13.6093,13.6093,13.6093,0.0
2007-11-01 16:10:00,17.65,17.65,17.65,17.65,0.0,13.6093,13.6093,13.6093,13.6093,0.0
2007-11-02 09:30:00,17.74,17.77,17.72,17.72,233000.0,13.6787,13.7019,13.6633,13.6633,233000.0
2007-11-02 09:35:00,17.72,17.72,17.66,17.69,57500.0,13.6633,13.6633,13.6171,13.6402,57500.0
2007-11-02 09:40:00,17.73,17.73,17.71,17.73,10500.0,13.671,13.671,13.6556,13.671,10500.0
2007-11-02 09:45:00,17.69,17.7,17.62,17.63,66000.0,13.6402,13.6479,13.5862,13.5939,66000.0
2007-11-02 09:50:00,17.63,17.63,17.54,17.54,58000.0,13.5939,13.5939,13.5245,13.5245,58000.0
2007-11-02 09:55:00,17.52,17.57,17.51,17.56,155500.0,13.5091,13.5477,13.5014,13.54,155500.0
2007-11-02 10:00:00,17.57,17.59,17.53,17.56,69500.0,13.5477,13.5631,13.5168,13.54,69500.0
2007-11-02 10:05:00,17.55,17.57,17.51,17.57,116500.0,13.5322,13.5477,13.5014,13.5477,116500.0
2007-11-02 10:10:00,17.57,17.59,17.55,17.57,137500.0,13.5477,13.5631,13.5322,13.5477,137500.0
2007-11-02 10:15:00,17.57,17.57,17.52,17.52,20000.0,13.5477,13.5477,13.5091,13.5091,20000.0
2007-11-02 10:20:00,17.52,17.6,17.52,17.58,68000.0,13.5091,13.5708,13.5091,13.5554,68000.0
2007-11-02 10:25:00,17.58,17.6,17.56,17.6,40500.0,13.5554,13.5708,13.54,13.5708,40500.0
2007-11-02 10:30:00,17.63,17.64,17.62,17.64,7500.0,13.5939,13.6016,13.5862,13.6016,7500.0
2007-11-02 10:35:00,17.62,17.65,17.62,17.62,25500.0,13.5862,13.6093,13.5862,13.5862,25500.0
2007-11-02 10:40:00,17.63,17.63,17.6,17.61,28000.0,13.5939,13.5939,13.5708,13.5785,28000.0
2007-11-02 10:45:00,17.62,17.63,17.59,17.59,12500.0,13.5862,13.5939,13.5631,13.5631,12500.0
2007-11-02 10:50:00,17.61,17.61,17.58,17.61,5000.0,13.5785,13.5785,13.5554,13.5785,5000.0
2007-11-02 10:55:00,17.62,17.65,17.62,17.64,3500.0,13.5862,13.6093,13.5862,13.6016,3500.0
2007-11-02 11:00:00,17.64,17.66,17.63,17.66,16000.0,13.6016,13.6171,13.5939,13.6171,16000.0
2007-11-02 11:05:00,17.62,17.62,17.61,17.62,10500.0,13.5862,13.5862,13.5785,13.5862,10500.0
2007-11-02 11:10:00,17.62,17.64,17.62,17.64,2500.0,13.5862,13.6016,13.5862,13.6016,2500.0
2007-11-02 11:15:00,17.64,17.64,17.62,17.62,7500.0,13.6016,13.6016,13.5862,13.5862,7500.0
2007-11-02 11:20:00,17.6,17.61,17.58,17.6,22500.0,13.5708,13.5785,13.5554,13.5708,22500.0
2007-11-02 11:25:00,17.59,17.59,17.54,17.55,20000.0,13.5631,13.5631,13.5245,13.5322,20000.0
2007-11-02 11:30:00,17.55,17.56,17.55,17.56,2500.0,13.5322,13.54,13.5322,13.54,2500.0
2007-11-02 11:35:00,17.56,17.56,17.53,17.55,17000.0,13.54,13.54,13.5168,13.5322,17000.0
2007-11-02 11:40:00,17.56,17.58,17.54,17.58,28000.0,13.54,13.5554,13.5245,13.5554,28000.0
2007-11-02 11:45:00,17.59,17.59,17.58,17.59,19000.0,13.5631,13.5631,13.5554,13.5631,19000.0
2007-11-02 11:50:00,17.57,17.62,17.57,17.59,70000.0,13.5477,13.5862,13.5477,13.5631,70000.0
2007-11-02 11:55:00,17.59,17.6,17.56,17.58,44000.0,13.5631,13.5708,13.54,13.5554,44000.0
2007-11-02 12:00:00,17.58,17.6,17.56,17.58,53500.0,13.5554,13.5708,13.54,13.5554,53500.0
2007-11-02 12:05:00,17.59,17.61,17.57,17.59,20000.0,13.5631,13.5785,13.5477,13.5631,20000.0
2007-11-02 12:10:00,17.59,17.63,17.59,17.62,58000.0,13.5631,13.5939,13.5631,13.5862,58000.0
2007-11-02 12:15:00,17.62,17.62,17.6,17.62,43500.0,13.5862,13.5862,13.5708,13.5862,43500.0
2007-11-02 12:20:00,17.61,17.65,17.61,17.64,63500.0,13.5785,13.6093,13.5785,13.6016,63500.0
2007-11-02 12:25:00,17.64,17.64,17.61,17.62,75000.0,13.6016,13.6016,13.5785,13.5862,75000.0
2007-11-02 12:30:00,17.64,17.65,17.61,17.63,19500.0,13.6016,13.6093,13.5785,13.5939,19500.0
2007-11-02 12:35:00,17.6,17.65,17.6,17.64,33000.0,13.5708,13.6093,13.5708,13.6016,33000.0
2007-11-02 12:40:00,17.63,17.69,17.62,17.69,43500.0,13.5939,13.6402,13.5862,13.6402,43500.0
2007-11-02 12:45:00,17.7,17.7,17.66,17.66,17500.0,13.6479,13.6479,13.6171,13.6171,17500.0
2007-11-02 12:50:00,17.65,17.66,17.65,17.65,22500.0,13.6093,13.6171,13.6093,13.6093,22500.0
2007-11-02 12:55:00,17.67,17.69,17.65,17.69,37500.0,13.6248,13.6402,13.6093,13.6402,37500.0
2007-11-02 13:00:00,17.71,17.73,17.71,17.72,12000.0,13.6556,13.671,13.6556,13.6633,12000.0
2007-11-02 13:05:00,17.71,17.72,17.69,17.69,34000.0,13.6556,13.6633,13.6402,13.6402,34000.0
2007-11-02 13:10:00,17.69,17.71,17.68,17.68,23500.0,13.6402,13.6556,13.6325,13.6325,23500.0
2007-11-02 13:15:00,17.69,17.69,17.67,17.68,13500.0,13.6402,13.6402,13.6248,13.6325,13500.0
2007-11-02 13:20:00,17.68,17.7,17.64,17.64,65500.0,13.6325,13.6479,13.6016,13.6016,65500.0
2007-11-02 13:25:00,17.65,17.66,17.64,17.66,17500.0,13.6093,13.6171,13.6016,13.6171,17500.0
2007-11-02 13:30:00,17.67,17.67,17.66,17.66,26500.0,13.6248,13.6248,13.6171,13.6171,26500.0
2007-11-02 13:35:00,17.66,17.68,17.66,17.68,20000.0,13.6171,13.6325,13.6171,13.6325,20000.0
2007-11-02 13:40:00,17.67,17.67,17.63,17.64,31000.0,13.6248,13.6248,13.5939,13.6016,31000.0
2007-11-02 13:45:00,17.63,17.67,17.63,17.66,62500.0,13.5939,13.6248,13.5939,13.6171,62500.0
2007-11-02 13:50:00,17.68,17.68,17.66,17.66,33000.0,13.6325,13.6325,13.6171,13.6171,33000.0
2007-11-02 13:55:00,17.66,17.67,17.65,17.67,21000.0,13.6171,13.6248,13.6093,13.6248,21000.0
2007-11-02 14:00:00,17.66,17.67,17.66,17.66,25500.0,13.6171,13.6248,13.6171,13.6171,25500.0
2007-11-02 14:05:00,17.65,17.66,17.63,17.65,56000.0,13.6093,13.6171,13.5939,13.6093,56000.0
2007-11-02 14:10:00,17.65,17.65,17.64,17.65,9500.0,13.6093,13.6093,13.6016,13.6093,9500.0
2007-11-02 14:15:00,17.65,17.66,17.6,17.61,55000.0,13.6093,13.6171,13.5708,13.5785,55000.0
2007-11-02 14:20:00,17.62,17.64,17.61,17.63,70500.0,13.5862,13.6016,13.5785,13.5939,70500.0
2007-11-02 14:25:00,17.64,17.66,17.63,17.64,57500.0,13.6016,13.6171,13.5939,13.6016,57500.0
2007-11-02 14:30:00,17.63,17.63,17.63,17.63,7500.0,13.5939,13.5939,13.5939,13.5939,7500.0
2007-11-02 14:35:00,17.62,17.62,17.59,17.59,21000.0,13.5862,13.5862,13.5631,13.5631,21000.0
2007-11-02 14:40:00,17.59,17.6,17.59,17.6,27000.0,13.5631,13.5708,13.5631,13.5708,27000.0
2007-11-02 14:45:00,17.59,17.6,17.56,17.58,26000.0,13.5631,13.5708,13.54,13.5554,26000.0
2007-11-02 14:50:00,17.57,17.6,17.54,17.55,37000.0,13.5477,13.5708,13.5245,13.5322,37000.0
2007-11-02 14:55:00,17.56,17.56,17.53,17.54,33000.0,13.54,13.54,13.5168,13.5245,33000.0
2007-11-02 15:00:00,17.54,17.56,17.53,17.55,43000.0,13.5245,13.54,13.5168,13.5322,43000.0
2007-11-02 15:05:00,17.55,17.57,17.55,17.56,15500.0,13.5322,13.5477,13.5322,13.54,15500.0
2007-11-02 15:10:00,17.55,17.55,17.53,17.55,25500.0,13.5322,13.5322,13.5168,13.5322,25500.0
2007-11-02 15:15:00,17.55,17.59,17.53,17.59,45500.0,13.5322,13.5631,13.5168,13.5631,45500.0
2007-11-02 15:20:00,17.6,17.61,17.58,17.6,28000.0,13.5708,13.5785,13.5554,13.5708,28000.0
2007-11-02 15:25:00,17.59,17.6,17.58,17.58,17000.0,13.5631,13.5708,13.5554,13.5554,17000.0
2007-11-02 15:30:00,17.58,17.6,17.56,17.58,122000.0,13.5554,13.5708,13.54,13.5554,122000.0
2007-11-02 15:35:00,17.58,17.6,17.58,17.58,139500.0,13.5554,13.5708,13.5554,13.5554,139500.0
2007-11-02 15:40:00,17.58,17.63,17.58,17.63,140500.0,13.5554,13.5939,13.5554,13.5939,140500.0
2007-11-02 15:45:00,17.63,17.64,17.61,17.62,138000.0,13.5939,13.6016,13.5785,13.5862,138000.0
2007-11-02 15:50:00,17.62,17.64,17.62,17.64,138000.0,13.5862,13.6016,13.5862,13.6016,138000.0
2007-11-02 15:55:00,17.65,17.66,17.63,17.66,186500.0,13.6093,13.6171,13.5939,13.6171,186500.0
2007-11-02 16:00:00,17.67,17.67,17.61,17.61,541000.0,13.6248,13.6248,13.5785,13.5785,541000.0
2007-11-02 16:05:00,17.66,17.66,17.66,17.66,5000.0,13.6171,13.6171,13.6171,13.6171,5000.0
2007-11-02 16:10:00,17.66,17.66,17.66,17.66,0.0,13.6171,13.6171,13.6171,13.6171,0.0
2007-11-05 09:30:00,17.62,17.62,17.43,17.46,48000.0,13.5862,13.5862,13.4397,13.4628,48000.0
2007-11-05 09:35:00,17.45,17.48,17.45,17.46,13500.0,13.4551,13.4783,13.4551,13.4628,13500.0
2007-11-05 09:40:00,17.47,17.49,17.46,17.46,24500.0,13.4706,13.486,13.4628,13.4628,24500.0
2007-11-05 09:45:00,17.46,17.48,17.46,17.48,37500.0,13.4628,13.4783,13.4628,13.4783,37500.0
2007-11-05 09:50:00,17.48,17.48,17.45,17.46,20000.0,13.4783,13.4783,13.4551,13.4628,20000.0
2007-11-05 09:55:00,17.46,17.5,17.46,17.5,62000.0,13.4628,13.4937,13.4628,13.4937,62000.0
2007-11-05 10:00:00,17.5,17.57,17.5,17.54,45000.0,13.4937,13.5477,13.4937,13.5245,45000.0
2007-11-05 10:05:00,17.54,17.54,17.5,17.5,32500.0,13.5245,13.5245,13.4937,13.4937,32500.0
2007-11-05 10:10:00,17.52,17.53,17.52,17.53,14500.0,13.5091,13.5168,13.5091,13.5168,14500.0
2007-11-05 10:15:00,17.51,17.51,17.48,17.49,40000.0,13.5014,13.5014,13.4783,13.486,40000.0
2007-11-05 10:20:00,17.49,17.52,17.49,17.52,11000.0,13.486,13.5091,13.486,13.5091,11000.0
2007-11-05 10:25:00,17.53,17.53,17.49,17.49,7000.0,13.5168,13.5168,13.486,13.486,7000.0
2007-11-05 10:30:00,17.5,17.54,17.5,17.53,16500.0,13.4937,13.5245,13.4937,13.5168,16500.0
2007-11-05 10:35:00,17.55,17.57,17.55,17.57,12500.0,13.5322,13.5477,13.5322,13.5477,12500.0
2007-11-05 10:40:00,17.55,17.58,17.55,17.58,3500.0,13.5322,13.5554,13.5322,13.5554,3500.0
2007-11-05 10:45:00,17.59,17.59,17.57,17.57,11000.0,13.5631,13.5631,13.5477,13.5477,11000.0
2007-11-05 10:50:00,17.57,17.57,17.56,17.57,14000.0,13.5477,13.5477,13.54,13.5477,14000.0
2007-11-05 10:55:00,17.57,17.58,17.55,17.55,11000.0,13.5477,13.5554,13.5322,13.5322,11000.0
2007-11-05 11:00:00,17.55,17.57,17.55,17.56,23000.0,13.5322,13.5477,13.5322,13.54,23000.0
2007-11-05 11:05:00,17.58,17.58,17.57,17.58,19500.0,13.5554,13.5554,13.5477,13.5554,19500.0
2007-11-05 11:10:00,17.58,17.58,17.54,17.56,75500.0,13.5554,13.5554,13.5245,13.54,75500.0
2007-11-05 11:15:00,17.55,17.55,17.53,17.54,17500.0,13.5322,13.5322,13.5168,13.5245,17500.0
2007-11-05 11:20:00,17.54,17.56,17.53,17.55,19500.0,13.5245,13.54,13.5168,13.5322,19500.0
2007-11-05 11:25:00,17.55,17.55,17.53,17.54,20000.0,13.5322,13.5322,13.5168,13.5245,20000.0
2007-11-05 11:30:00,17.53,17.54,17.52,17.54,30500.0,13.5168,13.5245,13.5091,13.5245,30500.0
2007-11-05 11:35:00,17.53,17.53,17.52,17.52,7000.0,13.5168,13.5168,13.5091,13.5091,7000.0
2007-11-05 11:40:00,17.52,17.56,17.52,17.56,9000.0,13.5091,13.54,13.5091,13.54,9000.0
2007-11-05 11:45:00,17.55,17.57,17.55,17.56,8000.0,13.5322,13.5477,13.5322,13.54,8000.0
2007-11-05 11:50:00,17.56,17.56,17.55,17.55,6000.0,13.54,13.54,13.5322,13.5322,6000.0
2007-11-05 11:55:00,17.56,17.56,17.56,17.56,2000.0,13.54,13.54,13.54,13.54,2000.0
2007-11-05 12:00:00,17.55,17.56,17.53,17.53,23000.0,13.5322,13.54,13.5168,13.5168,23000.0
2007-11-05 12:05:00,17.53,17.54,17.52,17.54,5500.0,13.5168,13.5245,13.5091,13.5245,5500.0
2007-11-05 12:10:00,17.51,17.51,17.5,17.51,5000.0,13.5014,13.5014,13.4937,13.5014,5000.0
2007-11-05 12:15:00,17.51,17.52,17.51,17.52,42000.0,13.5014,13.5091,13.5014,13.5091,42000.0
2007-11-05 12:20:00,17.52,17.52,17.49,17.5,54500.0,13.5091,13.5091,13.486,13.4937,54500.0
2007-11-05 12:25:00,17.5,17.51,17.5,17.5,14500.0,13.4937,13.5014,13.4937,13.4937,14500.0
2007-11-05 12:30:00,17.49,17.51,17.49,17.51,15500.0,13.486,13.5014,13.486,13.5014,15500.0
2007-11-05 12:35:00,17.52,17.54,17.52,17.54,37500.0,13.5091,13.5245,13.5091,13.5245,37500.0
2007-11-05 12:40:00,17.53,17.53,17.53,17.53,6000.0,13.5168,13.5168,13.5168,13.5168,6000.0
2007-11-05 12:45:00,17.54,17.54,17.54,17.54,1000.0,13.5245,13.5245,13.5245,13.5245,1000.0
2007-11-05 12:50:00,17.54,17.54,17.52,17.52,23500.0,13.5245,13.5245,13.5091,13.5091,23500.0
2007-11-05 12:55:00,17.52,17.53,17.52,17.53,20500.0,13.5091,13.5168,13.5091,13.5168,20500.0
2007-11-05 13:00:00,17.55,17.55,17.54,17.54,41000.0,13.5322,13.5322,13.5245,13.5245,41000.0
2007-11-05 13:05:00,17.54,17.55,17.52,17.52,23000.0,13.5245,13.5322,13.5091,13.5091,23000.0
2007-11-05 13:10:00,17.53,17.54,17.52,17.52,27500.0,13.5168,13.5245,13.5091,13.5091,27500.0
2007-11-05 13:15:00,17.53,17.53,17.5,17.51,34000.0,13.5168,13.5168,13.4937,13.5014,34000.0
2007-11-05 13:20:00,17.51,17.51,17.5,17.51,19000.0,13.5014,13.5014,13.4937,13.5014,19000.0
2007-11-05 13:25:00,17.5,17.52,17.5,17.5,31000.0,13.4937,13.5091,13.4937,13.4937,31000.0
2007-11-05 13:30:00,17.51,17.52,17.51,17.51,18000.0,13.5014,13.5091,13.5014,13.5014,18000.0
2007-11-05 13:35:00,17.51,17.51,17.49,17.51,24000.0,13.5014,13.5014,13.486,13.5014,24000.0
2007-11-05 13:40:00,17.5,17.5,17.49,17.49,9500.0,13.4937,13.4937,13.486,13.486,9500.0
2007-11-05 13:45:00,17.48,17.49,17.46,17.46,20500.0,13.4783,13.486,13.4628,13.4628,20500.0
2007-11-05 13:50:00,17.45,17.46,17.42,17.42,40000.0,13.4551,13.4628,13.432,13.432,40000.0
2007-11-05 13:55:00,17.42,17.45,17.42,17.45,25500.0,13.432,13.4551,13.432,13.4551,25500.0
2007-11-05 14:00:00,17.45,17.48,17.45,17.47,133000.0,13.4551,13.4783,13.4551,13.4706,133000.0
2007-11-05 14:05:00,17.47,17.48,17.46,17.47,20500.0,13.4706,13.4783,13.4628,13.4706,20500.0
2007-11-05 14:10:00,17.47,17.5,17.47,17.49,36500.0,13.4706,13.4937,13.4706,13.486,36500.0
2007-11-05 14:15:00,17.49,17.49,17.46,17.46,20500.0,13.486,13.486,13.4628,13.4628,20500.0
2007-11-05 14:20:00,17.47,17.47,17.45,17.45,8000.0,13.4706,13.4706,13.4551,13.4551,8000.0
2007-11-05 14:25:00,17.46,17.47,17.43,17.46,67500.0,13.4628,13.4706,13.4397,13.4628,67500.0
2007-11-05 14:30:00,17.46,17.46,17.4,17.41,34000.0,13.4628,13.4628,13.4166,13.4243,34000.0
2007-11-05 14:35:00,17.42,17.44,17.41,17.43,18000.0,13.432,13.4474,13.4243,13.4397,18000.0
2007-11-05 14:40:00,17.43,17.45,17.43,17.45,11500.0,13.4397,13.4551,13.4397,13.4551,11500.0
2007-11-05 14:45:00,17.45,17.47,17.45,17.47,22000.0,13.4551,13.4706,13.4551,13.4706,22000.0
2007-11-05 14:50:00,17.48,17.49,17.47,17.48,13500.0,13.4783,13.486,13.4706,13.4783,13500.0
2007-11-05 14:55:00,17.48,17.48,17.45,17.45,10500.0,13.4783,13.4783,13.4551,13.4551,10500.0
2007-11-05 15:00:00,17.45,17.47,17.45,17.47,24000.0,13.4551,13.4706,13.4551,13.4706,24000.0
2007-11-05 15:05:00,17.48,17.56,17.48,17.53,101500.0,13.4783,13.54,13.4783,13.5168,101500.0
2007-11-05 15:10:00,17.52,17.53,17.5,17.51,39500.0,13.5091,13.5168,13.4937,13.5014,39500.0
2007-11-05 15:15:00,17.51,17.53,17.51,17.53,70000.0,13.5014,13.5168,13.5014,13.5168,70000.0
2007-11-05 15:20:00,17.53,17.59,17.53,17.59,78000.0,13.5168,13.5631,13.5168,13.5631,78000.0
2007-11-05 15:25:00,17.58,17.59,17.56,17.58,160500.0,13.5554,13.5631,13.54,13.5554,160500.0
2007-11-05 15:30:00,17.57,17.58,17.56,17.58,31500.0,13.5477,13.5554,13.54,13.5554,31500.0
2007-11-05 15:35:00,17.58,17.61,17.57,17.58,54000.0,13.5554,13.5785,13.5477,13.5554,54000.0
2007-11-05 15:40:00,17.59,17.59,17.53,17.54,47000.0,13.5631,13.5631,13.5168,13.5245,47000.0
2007-11-05 15:45:00,17.53,17.55,17.53,17.55,26500.0,13.5168,13.5322,13.5168,13.5322,26500.0
2007-11-05 15:50:00,17.53,17.56,17.53,17.56,9500.0,13.5168,13.54,13.5168,13.54,9500.0
2007-11-05 15:55:00,17.55,17.55,17.5,17.5,21500.0,13.5322,13.5322,13.4937,13.4937,21500.0
2007-11-05 16:00:00,17.5,17.5,17.48,17.48,1500.0,13.4937,13.4937,13.4783,13.4783,1500.0
2007-11-05 16:05:00,17.48,17.48,17.48,17.48,0.0,13.4783,13.4783,13.4783,13.4783,0.0
2007-11-05 16:10:00,17.48,17.48,17.48,17.48,0.0,13.4783,13.4783,13.4783,13.4783,0.0
2007-11-06 09:30:00,17.54,17.59,17.54,17.57,119500.0,13.5245,13.5631,13.5245,13.5477,119500.0
2007-11-06 09:35:00,17.57,17.59,17.57,17.57,56500.0,13.5477,13.5631,13.5477,13.5477,56500.0
2007-11-06 09:40:00,17.56,17.58,17.56,17.57,29000.0,13.54,13.5554,13.54,13.5477,29000.0
2007-11-06 09:45:00,17.54,17.56,17.53,17.56,19000.0,13.5245,13.54,13.5168,13.54,19000.0
2007-11-06 09:50:00,17.55,17.55,17.55,17.55,500.0,13.5322,13.5322,13.5322,13.5322,500.0
2007-11-06 09:55:00,17.54,17.57,17.53,17.57,41500.0,13.5245,13.5477,13.5168,13.5477,41500.0
2007-11-06 10:00:00,17.56,17.58,17.56,17.57,4000.0,13.54,13.5554,13.54,13.5477,4000.0
2007-11-06 10:05:00,17.56,17.57,17.56,17.56,4000.0,13.54,13.5477,13.54,13.54,4000.0
2007-11-06 10:10:00,17.57,17.57,17.55,17.55,64500.0,13.5477,13.5477,13.5322,13.5322,64500.0
2007-11-06 10:15:00,17.56,17.57,17.56,17.57,18500.0,13.54,13.5477,13.54,13.5477,18500.0
2007-11-06 10:20:00,17.57,17.57,17.52,17.54,55500.0,13.5477,13.5477,13.5091,13.5245,55500.0
2007-11-06 10:25:00,17.53,17.55,17.52,17.55,76000.0,13.5168,13.5322,13.5091,13.5322,76000.0
2007-11-06 10:30:00,17.54,17.54,17.52,17.52,20000.0,13.5245,13.5245,13.5091,13.5091,20000.0
2007-11-06 10:35:00,17.51,17.53,17.51,17.52,37500.0,13.5014,13.5168,13.5014,13.5091,37500.0
2007-11-06 10:40:00,17.52,17.52,17.51,17.52,21000.0,13.5091,13.5091,13.5014,13.5091,21000.0
2007-11-06 10:45:00,17.52,17.52,17.48,17.48,38000.0,13.5091,13.5091,13.4783,13.4783,38000.0
2007-11-06 10:50:00,17.48,17.48,17.45,17.47,128500.0,13.4783,13.4783,13.4551,13.4706,128500.0
2007-11-06 10:55:00,17.47,17.5,17.46,17.5,17500.0,13.4706,13.4937,13.4628,13.4937,17500.0
2007-11-06 11:00:00,17.49,17.5,17.48,17.49,10000.0,13.486,13.4937,13.4783,13.486,10000.0
2007-11-06 11:05:00,17.48,17.51,17.48,17.51,15000.0,13.4783,13.5014,13.4783,13.5014,15000.0
2007-11-06 11:10:00,17.51,17.51,17.49,17.5,12500.0,13.5014,13.5014,13.486,13.4937,12500.0
2007-11-06 11:15:00,17.5,17.52,17.49,17.52,11000.0,13.4937,13.5091,13.486,13.5091,11000.0
2007-11-06 11:20:00,17.5,17.5,17.5,17.5,2500.0,13.4937,13.4937,13.4937,13.4937,2500.0
2007-11-06 11:25:00,17.5,17.51,17.49,17.5,19000.0,13.4937,13.5014,13.486,13.4937,19000.0
2007-11-06 11:30:00,17.51,17.51,17.49,17.49,21000.0,13.5014,13.5014,13.486,13.486,21000.0
2007-11-06 11:35:00,17.5,17.51,17.49,17.51,11000.0,13.4937,13.5014,13.486,13.5014,11000.0
2007-11-06 11:40:00,17.5,17.52,17.49,17.49,26000.0,13.4937,13.5091,13.486,13.486,26000.0
2007-11-06 11:45:00,17.51,17.51,17.5,17.5,11000.0,13.5014,13.5014,13.4937,13.4937,11000.0
2007-11-06 11:50:00,17.49,17.53,17.49,17.53,57500.0,13.486,13.5168,13.486,13.5168,57500.0
2007-11-06 11:55:00,17.53,17.54,17.51,17.52,19000.0,13.5168,13.5245,13.5014,13.5091,19000.0
2007-11-06 12:00:00,17.51,17.51,17.5,17.5,30500.0,13.5014,13.5014,13.4937,13.4937,30500.0
2007-11-06 12:05:00,17.5,17.51,17.5,17.51,16500.0,13.4937,13.5014,13.4937,13.5014,16500.0
2007-11-06 12:10:00,17.51,17.54,17.51,17.54,6500.0,13.5014,13.5245,13.5014,13.5245,6500.0
2007-11-06 12:15:00,17.55,17.55,17.53,17.55,7000.0,13.5322,13.5322,13.5168,13.5322,7000.0
2007-11-06 12:20:00,17.57,17.57,17.54,17.55,16500.0,13.5477,13.5477,13.5245,13.5322,16500.0
2007-11-06 12:25:00,17.55,17.56,17.54,17.55,5500.0,13.5322,13.54,13.5245,13.5322,5500.0
2007-11-06 12:30:00,17.54,17.55,17.53,17.54,46000.0,13.5245,13.5322,13.5168,13.5245,46000.0
2007-11-06 12:35:00,17.55,17.55,17.54,17.55,23000.0,13.5322,13.5322,13.5245,13.5322,23000.0
2007-11-06 12:40:00,17.55,17.55,17.55,17.55,1000.0,13.5322,13.5322,13.5322,13.5322,1000.0
2007-11-06 12:45:00,17.55,17.55,17.54,17.54,14000.0,13.5322,13.5322,13.5245,13.5245,14000.0
2007-11-06 12:50:00,17.54,17.56,17.54,17.56,5000.0,13.5245,13.54,13.5245,13.54,5000.0
2007-11-06 12:55:00,17.56,17.57,17.56,17.56,9500.0,13.54,13.5477,13.54,13.54,9500.0
2007-11-06 13:00:00,17.57,17.57,17.56,17.57,6000.0,13.5477,13.5477,13.54,13.5477,6000.0
2007-11-06 13:05:00,17.58,17.59,17.58,17.58,21500.0,13.5554,13.5631,13.5554,13.5554,21500.0
2007-11-06 13:10:00,17.58,17.59,17.58,17.58,31500.0,13.5554,13.5631,13.5554,13.5554,31500.0
2007-11-06 13:15:00,17.58,17.59,17.57,17.58,16500.0,13.5554,13.5631,13.5477,13.5554,16500.0
2007-11-06 13:20:00,17.58,17.58,17.58,17.58,3000.0,13.5554,13.5554,13.5554,13.5554,3000.0
2007-11-06 13:25:00,17.59,17.59,17.57,17.58,19500.0,13.5631,13.5631,13.5477,13.5554,19500.0
2007-11-06 13:30:00,17.58,17.59,17.58,17.59,7000.0,13.5554,13.5631,13.5554,13.5631,7000.0
2007-11-06 13:35:00,17.6,17.62,17.6,17.62,25000.0,13.5708,13.5862,13.5708,13.5862,25000.0
2007-11-06 13:40:00,17.62,17.62,17.6,17.62,16000.0,13.5862,13.5862,13.5708,13.5862,16000.0
2007-11-06 13:45:00,17.62,17.62,17.61,17.61,8500.0,13.5862,13.5862,13.5785,13.5785,8500.0
2007-11-06 13:50:00,17.62,17.63,17.62,17.63,18000.0,13.5862,13.5939,13.5862,13.5939,18000.0
2007-11-06 13:55:00,17.64,17.64,17.6,17.6,8500.0,13.6016,13.6016,13.5708,13.5708,8500.0
2007-11-06 14:00:00,17.61,17.61,17.6,17.61,12500.0,13.5785,13.5785,13.5708,13.5785,12500.0
2007-11-06 14:05:00,17.59,17.6,17.59,17.6,5000.0,13.5631,13.5708,13.5631,13.5708,5000.0
2007-11-06 14:10:00,17.6,17.62,17.6,17.61,8000.0,13.5708,13.5862,13.5708,13.5785,8000.0
2007-11-06 14:15:00,17.62,17.63,17.61,17.63,27500.0,13.5862,13.5939,13.5785,13.5939,27500.0
2007-11-06 14:20:00,17.62,17.62,17.59,17.62,9000.0,13.5862,13.5862,13.5631,13.5862,9000.0
2007-11-06 14:25:00,17.62,17.62,17.6,17.61,17500.0,13.5862,13.5862,13.5708,13.5785,17500.0
2007-11-06 14:30:00,17.6,17.62,17.6,17.62,22000.0,13.5708,13.5862,13.5708,13.5862,22000.0
2007-11-06 14:35:00,17.62,17.62,17.61,17.61,7500.0,13.5862,13.5862,13.5785,13.5785,7500.0
2007-11-06 14:40:00,17.62,17.62,17.61,17.62,37500.0,13.5862,13.5862,13.5785,13.5862,37500.0
2007-11-06 14:45:00,17.62,17.62,17.6,17.61,14000.0,13.5862,13.5862,13.5708,13.5785,14000.0
2007-11-06 14:50:00,17.61,17.61,17.6,17.61,21000.0,13.5785,13.5785,13.5708,13.5785,21000.0
2007-11-06 14:55:00,17.61,17.62,17.61,17.62,12500.0,13.5785,13.5862,13.5785,13.5862,12500.0
2007-11-06 15:00:00,17.62,17.65,17.61,17.63,9500.0,13.5862,13.6093,13.5785,13.5939,9500.0
2007-11-06 15:05:00,17.62,17.63,17.61,17.63,8500.0,13.5862,13.5939,13.5785,13.5939,8500.0
2007-11-06 15:10:00,17.63,17.64,17.63,17.63,5500.0,13.5939,13.6016,13.5939,13.5939,5500.0
2007-11-06 15:15:00,17.63,17.68,17.63,17.67,9000.0,13.5939,13.6325,13.5939,13.6248,9000.0
2007-11-06 15:20:00,17.67,17.68,17.66,17.67,11000.0,13.6248,13.6325,13.6171,13.6248,11000.0
2007-11-06 15:25:00,17.67,17.69,17.67,17.69,18000.0,13.6248,13.6402,13.6248,13.6402,18000.0
2007-11-06 15:30:00,17.68,17.68,17.68,17.68,4500.0,13.6325,13.6325,13.6325,13.6325,4500.0
2007-11-06 15:35:00,17.66,17.68,17.66,17.68,35000.0,13.6171,13.6325,13.6171,13.6325,35000.0
2007-11-06 15:40:00,17.69,17.71,17.69,17.7,11500.0,13.6402,13.6556,13.6402,13.6479,11500.0
2007-11-06 15:45:00,17.7,17.72,17.69,17.72,39500.0,13.6479,13.6633,13.6402,13.6633,39500.0
2007-11-06 15:50:00,17.71,17.73,17.71,17.73,11500.0,13.6556,13.671,13.6556,13.671,11500.0
2007-11-06 15:55:00,17.74,17.74,17.72,17.73,25000.0,13.6787,13.6787,13.6633,13.671,25000.0
2007-11-06 16:00:00,17.72,17.72,17.71,17.71,88000.0,13.6633,13.6633,13.6556,13.6556,88000.0
2007-11-06 16:05:00,17.71,17.71,17.71,17.71,0.0,13.6556,13.6556,13.6556,13.6556,0.0
2007-11-06 16:10:00,17.73,17.73,17.73,17.73,500.0,13.671,13.671,13.671,13.671,500.0
2007-11-07 09:30:00,17.47,17.58,17.47,17.56,35500.0,13.4706,13.5554,13.4706,13.54,35500.0
2007-11-07 09:35:00,17.58,17.58,17.56,17.57,123000.0,13.5554,13.5554,13.54,13.5477,123000.0
2007-11-07 09:40:00,17.56,17.59,17.54,17.59,95000.0,13.54,13.5631,13.5245,13.5631,95000.0
2007-11-07 09:45:00,17.59,17.59,17.54,17.59,42000.0,13.5631,13.5631,13.5245,13.5631,42000.0
2007-11-07 09:50:00,17.6,17.62,17.58,17.59,42500.0,13.5708,13.5862,13.5554,13.5631,42500.0
2007-11-07 09:55:00,17.58,17.59,17.57,17.57,19500.0,13.5554,13.5631,13.5477,13.5477,19500.0
2007-11-07 10:00:00,17.57,17.6,17.57,17.6,33500.0,13.5477,13.5708,13.5477,13.5708,33500.0
2007-11-07 10:05:00,17.6,17.63,17.6,17.63,47500.0,13.5708,13.5939,13.5708,13.5939,47500.0
2007-11-07 10:10:00,17.61,17.62,17.61,17.61,26000.0,13.5785,13.5862,13.5785,13.5785,26000.0
2007-11-07 10:15:00,17.61,17.63,17.61,17.62,30000.0,13.5785,13.5939,13.5785,13.5862,30000.0
2007-11-07 10:20:00,17.62,17.62,17.6,17.6,24000.0,13.5862,13.5862,13.5708,13.5708,24000.0
2007-11-07 10:25:00,17.61,17.61,17.59,17.59,24500.0,13.5785,13.5785,13.5631,13.5631,24500.0
2007-11-07 10:30:00,17.59,17.6,17.56,17.56,37500.0,13.5631,13.5708,13.54,13.54,37500.0
2007-11-07 10:35:00,17.56,17.56,17.5,17.52,48000.0,13.54,13.54,13.4937,13.5091,48000.0
2007-11-07 10:40:00,17.52,17.54,17.52,17.54,16000.0,13.5091,13.5245,13.5091,13.5245,16000.0
2007-11-07 10:45:00,17.53,17.53,17.52,17.53,11000.0,13.5168,13.5168,13.5091,13.5168,11000.0
2007-11-07 10:50:00,17.54,17.56,17.53,17.56,6500.0,13.5245,13.54,13.5168,13.54,6500.0
2007-11-07 10:55:00,17.54,17.54,17.53,17.53,4000.0,13.5245,13.5245,13.5168,13.5168,4000.0
2007-11-07 11:00:00,17.51,17.52,17.49,17.5,25500.0,13.5014,13.5091,13.486,13.4937,25500.0
2007-11-07 11:05:00,17.51,17.53,17.51,17.53,11000.0,13.5014,13.5168,13.5014,13.5168,11000.0
2007-11-07 11:10:00,17.52,17.53,17.51,17.51,7500.0,13.5091,13.5168,13.5014,13.5014,7500.0
2007-11-07 11:15:00,17.53,17.54,17.52,17.54,9500.0,13.5168,13.5245,13.5091,13.5245,9500.0
2007-11-07 11:20:00,17.53,17.54,17.52,17.53,9000.0,13.5168,13.5245,13.5091,13.5168,9000.0
2007-11-07 11:25:00,17.52,17.53,17.52,17.52,8500.0,13.5091,13.5168,13.5091,13.5091,8500.0
2007-11-07 11:30:00,17.52,17.54,17.52,17.53,7000.0,13.5091,13.5245,13.5091,13.5168,7000.0
2007-11-07 11:35:00,17.53,17.53,17.51,17.51,11500.0,13.5168,13.5168,13.5014,13.5014,11500.0
2007-11-07 11:40:00,17.52,17.53,17.52,17.52,8500.0,13.5091,13.5168,13.5091,13.5091,8500.0
2007-11-07 11:45:00,17.51,17.52,17.51,17.51,8500.0,13.5014,13.5091,13.5014,13.5014,8500.0
2007-11-07 11:50:00,17.51,17.53,17.51,17.52,5500.0,13.5014,13.5168,13.5014,13.5091,5500.0
2007-11-07 11:55:00,17.53,17.53,17.52,17.53,30500.0,13.5168,13.5168,13.5091,13.5168,30500.0
2007-11-07 12:00:00,17.52,17.52,17.49,17.51,10500.0,13.5091,13.5091,13.486,13.5014,10500.0
2007-11-07 12:05:00,17.51,17.51,17.49,17.49,23000.0,13.5014,13.5014,13.486,13.486,23000.0
2007-11-07 12:10:00,17.48,17.48,17.46,17.46,16000.0,13.4783,13.4783,13.4628,13.4628,16000.0
2007-11-07 12:15:00,17.46,17.46,17.44,17.44,24500.0,13.4628,13.4628,13.4474,13.4474,24500.0
2007-11-07 12:20:00,17.43,17.45,17.42,17.44,25500.0,13.4397,13.4551,13.432,13.4474,25500.0
2007-11-07 12:25:00,17.45,17.48,17.45,17.47,11500.0,13.4551,13.4783,13.4551,13.4706,11500.0
2007-11-07 12:30:00,17.47,17.49,17.47,17.47,23000.0,13.4706,13.486,13.4706,13.4706,23000.0
2007-11-07 12:35:00,17.47,17.47,17.46,17.47,10500.0,13.4706,13.4706,13.4628,13.4706,10500.0
2007-11-07 12:40:00,17.46,17.47,17.46,17.46,3500.0,13.4628,13.4706,13.4628,13.4628,3500.0
2007-11-07 12:45:00,17.46,17.46,17.42,17.42,18000.0,13.4628,13.4628,13.432,13.432,18000.0
2007-11-07 12:50:00,17.42,17.44,17.41,17.44,23500.0,13.432,13.4474,13.4243,13.4474,23500.0
2007-11-07 12:55:00,17.44,17.45,17.42,17.42,47500.0,13.4474,13.4551,13.432,13.432,47500.0
2007-11-07 13:00:00,17.42,17.43,17.41,17.42,10500.0,13.432,13.4397,13.4243,13.432,10500.0
2007-11-07 13:05:00,17.44,17.45,17.43,17.45,17000.0,13.4474,13.4551,13.4397,13.4551,17000.0
2007-11-07 13:10:00,17.44,17.45,17.41,17.41,50500.0,13.4474,13.4551,13.4243,13.4243,50500.0
2007-11-07 13:15:00,17.41,17.42,17.34,17.35,198500.0,13.4243,13.432,13.3703,13.378,198500.0
2007-11-07 13:20:00,17.36,17.39,17.36,17.36,46000.0,13.3857,13.4089,13.3857,13.3857,46000.0
2007-11-07 13:25:00,17.37,17.4,17.36,17.39,86500.0,13.3934,13.4166,13.3857,13.4089,86500.0
2007-11-07 13:30:00,17.39,17.42,17.39,17.42,19500.0,13.4089,13.432,13.4089,13.432,19500.0
2007-11-07 13:35:00,17.42,17.42,17.4,17.4,26000.0,13.432,13.432,13.4166,13.4166,26000.0
2007-11-07 13:40:00,17.41,17.44,17.4,17.43,56000.0,13.4243,13.4474,13.4166,13.4397,56000.0
2007-11-07 13:45:00,17.42,17.44,17.41,17.44,14500.0,13.432,13.4474,13.4243,13.4474,14500.0
2007-11-07 13:50:00,17.44,17.45,17.42,17.42,43000.0,13.4474,13.4551,13.432,13.432,43000.0
2007-11-07 13:55:00,17.42,17.44,17.42,17.43,8000.0,13.432,13.4474,13.432,13.4397,8000.0
2007-11-07 14:00:00,17.43,17.43,17.41,17.41,24500.0,13.4397,13.4397,13.4243,13.4243,24500.0
2007-11-07 14:05:00,17.4,17.44,17.4,17.43,20000.0,13.4166,13.4474,13.4166,13.4397,20000.0
2007-11-07 14:10:00,17.43,17.45,17.41,17.45,32000.0,13.4397,13.4551,13.4243,13.4551,32000.0
2007-11-07 14:15:00,17.45,17.46,17.43,17.45,30500.0,13.4551,13.4628,13.4397,13.4551,30500.0
2007-11-07 14:20:00,17.45,17.45,17.44,17.45,20500.0,13.4551,13.4551,13.4474,13.4551,20500.0
2007-11-07 14:25:00,17.45,17.48,17.45,17.48,22500.0,13.4551,13.4783,13.4551,13.4783,22500.0
2007-11-07 14:30:00,17.48,17.49,17.47,17.49,36000.0,13.4783,13.486,13.4706,13.486,36000.0
2007-11-07 14:35:00,17.48,17.48,17.46,17.46,27500.0,13.4783,13.4783,13.4628,13.4628,27500.0
2007-11-07 14:40:00,17.46,17.5,17.46,17.49,12500.0,13.4628,13.4937,13.4628,13.486,12500.0
2007-11-07 14:45:00,17.49,17.49,17.46,17.46,18000.0,13.486,13.486,13.4628,13.4628,18000.0
2007-11-07 14:50:00,17.46,17.47,17.42,17.42,42500.0,13.4628,13.4706,13.432,13.432,42500.0
2007-11-07 14:55:00,17.42,17.44,17.4,17.44,55000.0,13.432,13.4474,13.4166,13.4474,55000.0
2007-11-07 15:00:00,17.44,17.45,17.41,17.42,20500.0,13.4474,13.4551,13.4243,13.432,20500.0
2007-11-07 15:05:00,17.43,17.48,17.43,17.47,37000.0,13.4397,13.4783,13.4397,13.4706,37000.0
2007-11-07 15:10:00,17.48,17.49,17.47,17.47,27000.0,13.4783,13.486,13.4706,13.4706,27000.0
2007-11-07 15:15:00,17.47,17.47,17.44,17.45,36000.0,13.4706,13.4706,13.4474,13.4551,36000.0
2007-11-07 15:20:00,17.45,17.48,17.44,17.44,46000.0,13.4551,13.4783,13.4474,13.4474,46000.0
2007-11-07 15:25:00,17.44,17.44,17.38,17.4,116500.0,13.4474,13.4474,13.4012,13.4166,116500.0
2007-11-07 15:30:00,17.4,17.42,17.39,17.39,46500.0,13.4166,13.432,13.4089,13.4089,46500.0
2007-11-07 15:35:00,17.41,17.41,17.36,17.36,46000.0,13.4243,13.4243,13.3857,13.3857,46000.0
2007-11-07 15:40:00,17.37,17.42,17.37,17.41,46000.0,13.3934,13.432,13.3934,13.4243,46000.0
2007-11-07 15:45:00,17.42,17.42,17.38,17.38,105500.0,13.432,13.432,13.4012,13.4012,105500.0
2007-11-07 15:50:00,17.38,17.38,17.33,17.33,72500.0,13.4012,13.4012,13.3626,13.3626,72500.0
2007-11-07 15:55:00,17.33,17.35,17.32,17.35,115000.0,13.3626,13.378,13.3549,13.378,115000.0
2007-11-07 16:00:00,17.35,17.36,17.35,17.36,2000.0,13.378,13.3857,13.378,13.3857,2000.0
2007-11-07 16:05:00,17.32,17.32,17.32,17.32,19500.0,13.3549,13.3549,13.3549,13.3549,19500.0
2007-11-07 16:10:00,17.32,17.32,17.32,17.32,0.0,13.3549,13.3549,13.3549,13.3549,0.0
2007-11-08 09:30:00,17.5,17.5,17.42,17.45,143500.0,13.4937,13.4937,13.432,13.4551,143500.0
2007-11-08 09:35:00,17.47,17.47,17.4,17.41,11000.0,13.4706,13.4706,13.4166,13.4243,11000.0
2007-11-08 09:40:00,17.39,17.39,17.37,17.37,30500.0,13.4089,13.4089,13.3934,13.3934,30500.0
2007-11-08 09:45:00,17.32,17.32,17.26,17.27,29500.0,13.3549,13.3549,13.3086,13.3163,29500.0
2007-11-08 09:50:00,17.28,17.3,17.28,17.3,3500.0,13.3241,13.3395,13.3241,13.3395,3500.0
2007-11-08 09:55:00,17.3,17.34,17.29,17.34,21500.0,13.3395,13.3703,13.3318,13.3703,21500.0
2007-11-08 10:00:00,17.33,17.33,17.28,17.28,72000.0,13.3626,13.3626,13.3241,13.3241,72000.0
2007-11-08 10:05:00,17.28,17.34,17.25,17.34,105500.0,13.3241,13.3703,13.3009,13.3703,105500.0
2007-11-08 10:10:00,17.33,17.34,17.31,17.31,31500.0,13.3626,13.3703,13.3472,13.3472,31500.0
2007-11-08 10:15:00,17.31,17.38,17.31,17.37,87500.0,13.3472,13.4012,13.3472,13.3934,87500.0
2007-11-08 10:20:00,17.38,17.43,17.37,17.4,76500.0,13.4012,13.4397,13.3934,13.4166,76500.0
2007-11-08 10:25:00,17.4,17.4,17.36,17.38,51500.0,13.4166,13.4166,13.3857,13.4012,51500.0
2007-11-08 10:30:00,17.38,17.38,17.35,17.37,62000.0,13.4012,13.4012,13.378,13.3934,62000.0
2007-11-08 10:35:00,17.37,17.38,17.33,17.35,36000.0,13.3934,13.4012,13.3626,13.378,36000.0
2007-11-08 10:40:00,17.36,17.37,17.34,17.35,35500.0,13.3857,13.3934,13.3703,13.378,35500.0
2007-11-08 10:45:00,17.34,17.36,17.32,17.36,15500.0,13.3703,13.3857,13.3549,13.3857,15500.0
2007-11-08 10:50:00,17.35,17.39,17.35,17.37,16500.0,13.378,13.4089,13.378,13.3934,16500.0
2007-11-08 10:55:00,17.4,17.41,17.38,17.4,47500.0,13.4166,13.4243,13.4012,13.4166,47500.0
2007-11-08 11:00:00,17.41,17.42,17.39,17.42,16500.0,13.4243,13.432,13.4089,13.432,16500.0
2007-11-08 11:05:00,17.39,17.4,17.38,17.4,18000.0,13.4089,13.4166,13.4012,13.4166,18000.0
2007-11-08 11:10:00,17.38,17.43,17.38,17.39,20000.0,13.4012,13.4397,13.4012,13.4089,20000.0
2007-11-08 11:15:00,17.41,17.43,17.4,17.4,27500.0,13.4243,13.4397,13.4166,13.4166,27500.0
2007-11-08 11:20:00,17.37,17.38,17.35,17.36,20000.0,13.3934,13.4012,13.378,13.3857,20000.0
2007-11-08 11:25:00,17.36,17.38,17.36,17.38,28000.0,13.3857,13.4012,13.3857,13.4012,28000.0
2007-11-08 11:30:00,17.38,17.38,17.35,17.36,16500.0,13.4012,13.4012,13.378,13.3857,16500.0
2007-11-08 11:35:00,17.35,17.36,17.33,17.33,47000.0,13.378,13.3857,13.3626,13.3626,47000.0
2007-11-08 11:40:00,17.35,17.35,17.32,17.35,54500.0,13.378,13.378,13.3549,13.378,54500.0
2007-11-08 11:45:00,17.35,17.36,17.3,17.3,24500.0,13.378,13.3857,13.3395,13.3395,24500.0
2007-11-08 11:50:00,17.31,17.34,17.31,17.33,28000.0,13.3472,13.3703,13.3472,13.3626,28000.0
2007-11-08 11:55:00,17.32,17.34,17.3,17.34,47500.0,13.3549,13.3703,13.3395,13.3703,47500.0
2007-11-08 12:00:00,17.33,17.35,17.33,17.33,26500.0,13.3626,13.378,13.3626,13.3626,26500.0
2007-11-08 12:05:00,17.34,17.34,17.28,17.3,50500.0,13.3703,13.3703,13.3241,13.3395,50500.0
2007-11-08 12:10:00,17.3,17.32,17.29,17.32,41000.0,13.3395,13.3549,13.3318,13.3549,41000.0
2007-11-08 12:15:00,17.31,17.32,17.25,17.25,91500.0,13.3472,13.3549,13.3009,13.3009,91500.0
2007-11-08 12:20:00,17.24,17.27,17.23,17.26,44500.0,13.2932,13.3163,13.2855,13.3086,44500.0
2007-11-08 12:25:00,17.27,17.28,17.25,17.28,49000.0,13.3163,13.3241,13.3009,13.3241,49000.0
2007-11-08 12:30:00,17.27,17.28,17.25,17.27,64000.0,13.3163,13.3241,13.3009,13.3163,64000.0
2007-11-08 12:35:00,17.27,17.28,17.2,17.24,75000.0,13.3163,13.3241,13.2624,13.2932,75000.0
2007-11-08 12:40:00,17.24,17.24,17.18,17.21,158000.0,13.2932,13.2932,13.2469,13.2701,158000.0
2007-11-08 12:45:00,17.21,17.22,17.16,17.16,185500.0,13.2701,13.2778,13.2315,13.2315,185500.0
2007-11-08 12:50:00,17.14,17.17,17.13,17.16,93000.0,13.2161,13.2392,13.2084,13.2315,93000.0
2007-11-08 12:55:00,17.16,17.17,17.15,17.17,17000.0,13.2315,13.2392,13.2238,13.2392,17000.0
2007-11-08 13:00:00,17.17,17.17,17.14,17.17,19000.0,13.2392,13.2392,13.2161,13.2392,19000.0
2007-11-08 13:05:00,17.16,17.16,17.09,17.1,52500.0,13.2315,13.2315,13.1775,13.1853,52500.0
2007-11-08 13:10:00,17.09,17.12,17.09,17.09,32000.0,13.1775,13.2007,13.1775,13.1775,32000.0
2007-11-08 13:15:00,17.09,17.13,17.05,17.12,142500.0,13.1775,13.2084,13.1467,13.2007,142500.0
2007-11-08 13:20:00,17.1,17.11,17.09,17.09,9000.0,13.1853,13.193,13.1775,13.1775,9000.0
2007-11-08 13:25:00,17.11,17.15,17.09,17.14,29000.0,13.193,13.2238,13.1775,13.2161,29000.0
2007-11-08 13:30:00,17.15,17.2,17.15,17.17,77500.0,13.2238,13.2624,13.2238,13.2392,77500.0
2007-11-08 13:35:00,17.17,17.19,17.14,17.18,78000.0,13.2392,13.2547,13.2161,13.2469,78000.0
2007-11-08 13:40:00,17.19,17.19,17.13,17.17,95000.0,13.2547,13.2547,13.2084,13.2392,95000.0
2007-11-08 13:45:00,17.16,17.18,17.15,17.15,62500.0,13.2315,13.2469,13.2238,13.2238,62500.0
2007-11-08 13:50:00,17.16,17.17,17.15,17.17,54000.0,13.2315,13.2392,13.2238,13.2392,54000.0
2007-11-08 13:55:00,17.16,17.21,17.15,17.21,57000.0,13.2315,13.2701,13.2238,13.2701,57000.0
2007-11-08 14:00:00,17.21,17.22,17.18,17.2,47000.0,13.2701,13.2778,13.2469,13.2624,47000.0
2007-11-08 14:05:00,17.19,17.21,17.16,17.16,30500.0,13.2547,13.2701,13.2315,13.2315,30500.0
2007-11-08 14:10:00,17.16,17.17,17.15,17.16,9000.0,13.2315,13.2392,13.2238,13.2315,9000.0
2007-11-08 14:15:00,17.15,17.15,17.13,17.15,9500.0,13.2238,13.2238,13.2084,13.2238,9500.0
2007-11-08 14:20:00,17.14,17.16,17.13,17.16,4500.0,13.2161,13.2315,13.2084,13.2315,4500.0
2007-11-08 14:25:00,17.15,17.17,17.14,17.15,8000.0,13.2238,13.2392,13.2161,13.2238,8000.0
2007-11-08 14:30:00,17.14,17.19,17.14,17.18,37000.0,13.2161,13.2547,13.2161,13.2469,37000.0
2007-11-08 14:35:00,17.17,17.17,17.13,17.13,41500.0,13.2392,13.2392,13.2084,13.2084,41500.0
2007-11-08 14:40:00,17.13,17.14,17.13,17.13,29500.0,13.2084,13.2161,13.2084,13.2084,29500.0
2007-11-08 14:45:00,17.13,17.16,17.11,17.16,32000.0,13.2084,13.2315,13.193,13.2315,32000.0
2007-11-08 14:50:00,17.16,17.16,17.12,17.12,37000.0,13.2315,13.2315,13.2007,13.2007,37000.0
2007-11-08 14:55:00,17.12,17.2,17.12,17.2,70000.0,13.2007,13.2624,13.2007,13.2624,70000.0
2007-11-08 15:00:00,17.22,17.25,17.19,17.24,97000.0,13.2778,13.3009,13.2547,13.2932,97000.0
2007-11-08 15:05:00,17.24,17.26,17.22,17.22,47500.0,13.2932,13.3086,13.2778,13.2778,47500.0
2007-11-08 15:10:00,17.22,17.22,17.19,17.22,63500.0,13.2778,13.2778,13.2547,13.2778,63500.0
2007-11-08 15:15:00,17.23,17.27,17.22,17.27,95000.0,13.2855,13.3163,13.2778,13.3163,95000.0
2007-11-08 15:20:00,17.28,17.36,17.28,17.36,73000.0,13.3241,13.3857,13.3241,13.3857,73000.0
2007-11-08 15:25:00,17.35,17.38,17.34,17.35,64000.0,13.378,13.4012,13.3703,13.378,64000.0
2007-11-08 15:30:00,17.36,17.38,17.31,17.34,33000.0,13.3857,13.4012,13.3472,13.3703,33000.0
2007-11-08 15:35:00,17.32,17.34,17.29,17.31,32000.0,13.3549,13.3703,13.3318,13.3472,32000.0
2007-11-08 15:40:00,17.33,17.4,17.32,17.4,373500.0,13.3626,13.4166,13.3549,13.4166,373500.0
2007-11-08 15:45:00,17.38,17.39,17.37,17.39,29000.0,13.4012,13.4089,13.3934,13.4089,29000.0
2007-11-08 15:50:00,17.4,17.41,17.39,17.4,43500.0,13.4166,13.4243,13.4089,13.4166,43500.0
2007-11-08 15:55:00,17.4,17.4,17.36,17.39,70500.0,13.4166,13.4166,13.3857,13.4089,70500.0
2007-11-08 16:00:00,17.4,17.4,17.37,17.4,39000.0,13.4166,13.4166,13.3934,13.4166,39000.0
2007-11-08 16:05:00,17.4,17.4,17.4,17.4,12000.0,13.4166,13.4166,13.4166,13.4166,12000.0
2007-11-08 16:10:00,17.4,17.4,17.4,17.4,0.0,13.4166,13.4166,13.4166,13.4166,0.0
2007-11-09 09:30:00,17.05,17.23,17.05,17.21,91500.0,13.1467,13.2855,13.1467,13.2701,91500.0
2007-11-09 09:35:00,17.19,17.19,17.11,17.12,15500.0,13.2547,13.2547,13.193,13.2007,15500.0
2007-11-09 09:40:00,17.13,17.15,17.12,17.14,16000.0,13.2084,13.2238,13.2007,13.2161,16000.0
2007-11-09 09:45:00,17.13,17.18,17.11,17.18,59500.0,13.2084,13.2469,13.193,13.2469,59500.0
2007-11-09 09:50:00,17.17,17.17,17.1,17.11,72000.0,13.2392,13.2392,13.1853,13.193,72000.0
2007-11-09 09:55:00,17.09,17.16,17.09,17.13,86500.0,13.1775,13.2315,13.1775,13.2084,86500.0
2007-11-09 10:00:00,17.12,17.17,17.09,17.16,114000.0,13.2007,13.2392,13.1775,13.2315,114000.0
2007-11-09 10:05:00,17.17,17.18,17.14,17.18,47000.0,13.2392,13.2469,13.2161,13.2469,47000.0
2007-11-09 10:10:00,17.2,17.2,17.15,17.17,38500.0,13.2624,13.2624,13.2238,13.2392,38500.0
2007-11-09 10:15:00,17.17,17.25,17.16,17.25,61000.0,13.2392,13.3009,13.2315,13.3009,61000.0
2007-11-09 10:20:00,17.25,17.26,17.2,17.22,15500.0,13.3009,13.3086,13.2624,13.2778,15500.0
2007-11-09 10:25:00,17.22,17.22,17.18,17.18,59000.0,13.2778,13.2778,13.2469,13.2469,59000.0
2007-11-09 10:30:00,17.2,17.2,17.17,17.17,18500.0,13.2624,13.2624,13.2392,13.2392,18500.0
2007-11-09 10:35:00,17.18,17.22,17.17,17.22,7500.0,13.2469,13.2778,13.2392,13.2778,7500.0
2007-11-09 10:40:00,17.22,17.22,17.17,17.19,65000.0,13.2778,13.2778,13.2392,13.2547,65000.0
2007-11-09 10:45:00,17.18,17.18,17.13,17.13,6500.0,13.2469,13.2469,13.2084,13.2084,6500.0
2007-11-09 10:50:00,17.16,17.16,17.15,17.15,1500.0,13.2315,13.2315,13.2238,13.2238,1500.0
2007-11-09 10:55:00,17.15,17.15,17.12,17.14,13000.0,13.2238,13.2238,13.2007,13.2161,13000.0
2007-11-09 11:00:00,17.16,17.17,17.1,17.11,24500.0,13.2315,13.2392,13.1853,13.193,24500.0
2007-11-09 11:05:00,17.1,17.13,17.08,17.08,41000.0,13.1853,13.2084,13.1698,13.1698,41000.0
2007-11-09 11:10:00,17.09,17.1,17.08,17.1,15500.0,13.1775,13.1853,13.1698,13.1853,15500.0
2007-11-09 11:15:00,17.12,17.12,17.11,17.11,1000.0,13.2007,13.2007,13.193,13.193,1000.0
2007-11-09 11:20:00,17.12,17.16,17.12,17.16,6000.0,13.2007,13.2315,13.2007,13.2315,6000.0
2007-11-09 11:25:00,17.17,17.17,17.12,17.12,47000.0,13.2392,13.2392,13.2007,13.2007,47000.0
2007-11-09 11:30:00,17.13,17.18,17.12,17.15,31000.0,13.2084,13.2469,13.2007,13.2238,31000.0
2007-11-09 11:35:00,17.14,17.14,17.12,17.12,24000.0,13.2161,13.2161,13.2007,13.2007,24000.0
2007-11-09 11:40:00,17.14,17.16,17.13,17.16,13500.0,13.2161,13.2315,13.2084,13.2315,13500.0
2007-11-09 11:45:00,17.16,17.21,17.16,17.18,13500.0,13.2315,13.2701,13.2315,13.2469,13500.0
2007-11-09 11:50:00,17.16,17.18,17.15,17.15,9500.0,13.2315,13.2469,13.2238,13.2238,9500.0
2007-11-09 11:55:00,17.18,17.19,17.17,17.18,4000.0,13.2469,13.2547,13.2392,13.2469,4000.0
2007-11-09 12:00:00,17.18,17.18,17.14,17.14,13500.0,13.2469,13.2469,13.2161,13.2161,13500.0
2007-11-09 12:05:00,17.14,17.17,17.14,17.17,8500.0,13.2161,13.2392,13.2161,13.2392,8500.0
2007-11-09 12:10:00,17.16,17.18,17.16,17.16,7000.0,13.2315,13.2469,13.2315,13.2315,7000.0
2007-11-09 12:15:00,17.14,17.15,17.13,17.14,7500.0,13.2161,13.2238,13.2084,13.2161,7500.0
2007-11-09 12:20:00,17.17,17.17,17.15,17.16,5000.0,13.2392,13.2392,13.2238,13.2315,5000.0
2007-11-09 12:25:00,17.16,17.18,17.16,17.18,9500.0,13.2315,13.2469,13.2315,13.2469,9500.0
2007-11-09 12:30:00,17.16,17.18,17.16,17.17,4500.0,13.2315,13.2469,13.2315,13.2392,4500.0
2007-11-09 12:35:00,17.18,17.24,17.18,17.23,29000.0,13.2469,13.2932,13.2469,13.2855,29000.0
2007-11-09 12:40:00,17.25,17.26,17.21,17.21,20500.0,13.3009,13.3086,13.2701,13.2701,20500.0
2007-11-09 12:45:00,17.23,17.24,17.21,17.21,10000.0,13.2855,13.2932,13.2701,13.2701,10000.0
2007-11-09 12:50:00,17.21,17.21,17.19,17.2,14000.0,13.2701,13.2701,13.2547,13.2624,14000.0
2007-11-09 12:55:00,17.19,17.2,17.19,17.2,12000.0,13.2547,13.2624,13.2547,13.2624,12000.0
2007-11-09 13:00:00,17.18,17.2,17.18,17.2,6500.0,13.2469,13.2624,13.2469,13.2624,6500.0
2007-11-09 13:05:00,17.2,17.2,17.15,17.15,13000.0,13.2624,13.2624,13.2238,13.2238,13000.0
2007-11-09 13:10:00,17.16,17.17,17.15,17.16,34500.0,13.2315,13.2392,13.2238,13.2315,34500.0
2007-11-09 13:15:00,17.16,17.19,17.16,17.19,25000.0,13.2315,13.2547,13.2315,13.2547,25000.0
2007-11-09 13:20:00,17.19,17.2,17.18,17.2,16000.0,13.2547,13.2624,13.2469,13.2624,16000.0
2007-11-09 13:25:00,17.19,17.19,17.16,17.19,42500.0,13.2547,13.2547,13.2315,13.2547,42500.0
2007-11-09 13:30:00,17.2,17.2,17.17,17.18,46000.0,13.2624,13.2624,13.2392,13.2469,46000.0
2007-11-09 13:35:00,17.18,17.18,17.15,17.17,94000.0,13.2469,13.2469,13.2238,13.2392,94000.0
2007-11-09 13:40:00,17.18,17.19,17.17,17.18,28500.0,13.2469,13.2547,13.2392,13.2469,28500.0
2007-11-09 13:45:00,17.18,17.19,17.18,17.19,8500.0,13.2469,13.2547,13.2469,13.2547,8500.0
2007-11-09 13:50:00,17.2,17.2,17.18,17.19,18500.0,13.2624,13.2624,13.2469,13.2547,18500.0
2007-11-09 13:55:00,17.17,17.18,17.17,17.18,5500.0,13.2392,13.2469,13.2392,13.2469,5500.0
2007-11-09 14:00:00,17.15,17.19,17.14,17.18,35000.0,13.2238,13.2547,13.2161,13.2469,35000.0
2007-11-09 14:05:00,17.2,17.24,17.2,17.21,94000.0,13.2624,13.2932,13.2624,13.2701,94000.0
2007-11-09 14:10:00,17.22,17.23,17.19,17.23,27000.0,13.2778,13.2855,13.2547,13.2855,27000.0
2007-11-09 14:15:00,17.22,17.25,17.22,17.25,51000.0,13.2778,13.3009,13.2778,13.3009,51000.0
2007-11-09 14:20:00,17.25,17.28,17.25,17.28,32000.0,13.3009,13.3241,13.3009,13.3241,32000.0
2007-11-09 14:25:00,17.29,17.33,17.28,17.31,64000.0,13.3318,13.3626,13.3241,13.3472,64000.0
2007-11-09 14:30:00,17.3,17.31,17.26,17.28,35000.0,13.3395,13.3472,13.3086,13.3241,35000.0
2007-11-09 14:35:00,17.28,17.28,17.25,17.28,49000.0,13.3241,13.3241,13.3009,13.3241,49000.0
2007-11-09 14:40:00,17.27,17.33,17.27,17.31,28000.0,13.3163,13.3626,13.3163,13.3472,28000.0
2007-11-09 14:45:00,17.3,17.3,17.28,17.29,30500.0,13.3395,13.3395,13.3241,13.3318,30500.0
2007-11-09 14:50:00,17.28,17.29,17.27,17.27,36500.0,13.3241,13.3318,13.3163,13.3163,36500.0
2007-11-09 14:55:00,17.27,17.28,17.26,17.27,44500.0,13.3163,13.3241,13.3086,13.3163,44500.0
2007-11-09 15:00:00,17.27,17.29,17.27,17.27,48500.0,13.3163,13.3318,13.3163,13.3163,48500.0
2007-11-09 15:05:00,17.27,17.28,17.26,17.28,56000.0,13.3163,13.3241,13.3086,13.3241,56000.0
2007-11-09 15:10:00,17.28,17.3,17.27,17.3,48000.0,13.3241,13.3395,13.3163,13.3395,48000.0
2007-11-09 15:15:00,17.28,17.31,17.28,17.29,30000.0,13.3241,13.3472,13.3241,13.3318,30000.0
2007-11-09 15:20:00,17.29,17.34,17.29,17.34,55500.0,13.3318,13.3703,13.3318,13.3703,55500.0
2007-11-09 15:25:00,17.33,17.34,17.31,17.32,57000.0,13.3626,13.3703,13.3472,13.3549,57000.0
2007-11-09 15:30:00,17.32,17.32,17.28,17.28,61000.0,13.3549,13.3549,13.3241,13.3241,61000.0
2007-11-09 15:35:00,17.27,17.27,17.24,17.25,74000.0,13.3163,13.3163,13.2932,13.3009,74000.0
2007-11-09 15:40:00,17.26,17.26,17.2,17.22,77500.0,13.3086,13.3086,13.2624,13.2778,77500.0
2007-11-09 15:45:00,17.22,17.24,17.18,17.19,94000.0,13.2778,13.2932,13.2469,13.2547,94000.0
2007-11-09 15:50:00,17.18,17.2,17.14,17.14,78000.0,13.2469,13.2624,13.2161,13.2161,78000.0
2007-11-09 15:55:00,17.14,17.17,17.14,17.15,522000.0,13.2161,13.2392,13.2161,13.2238,522000.0
2007-11-09 16:00:00,17.15,17.16,17.15,17.15,49000.0,13.2238,13.2315,13.2238,13.2238,49000.0
2007-11-09 16:05:00,17.15,17.15,17.15,17.15,10000.0,13.2238,13.2238,13.2238,13.2238,10000.0
2007-11-09 16:10:00,17.15,17.15,17.15,17.15,0.0,13.2238,13.2238,13.2238,13.2238,0.0
2007-11-12 09:30:00,17.02,17.12,17.02,17.09,54500.0,13.1236,13.2007,13.1236,13.1775,54500.0
2007-11-12 09:35:00,17.08,17.15,17.08,17.14,141500.0,13.1698,13.2238,13.1698,13.2161,141500.0
2007-11-12 09:40:00,17.14,17.18,17.14,17.17,33500.0,13.2161,13.2469,13.2161,13.2392,33500.0
2007-11-12 09:45:00,17.16,17.21,17.16,17.2,29000.0,13.2315,13.2701,13.2315,13.2624,29000.0
2007-11-12 09:50:00,17.19,17.2,17.17,17.18,56000.0,13.2547,13.2624,13.2392,13.2469,56000.0
2007-11-12 09:55:00,17.19,17.19,17.15,17.17,10000.0,13.2547,13.2547,13.2238,13.2392,10000.0
2007-11-12 10:00:00,17.15,17.16,17.13,17.15,17500.0,13.2238,13.2315,13.2084,13.2238,17500.0
2007-11-12 10:05:00,17.15,17.15,17.1,17.1,29500.0,13.2238,13.2238,13.1853,13.1853,29500.0
2007-11-12 10:10:00,17.11,17.14,17.09,17.09,62500.0,13.193,13.2161,13.1775,13.1775,62500.0
2007-11-12 10:15:00,17.1,17.12,17.09,17.12,40000.0,13.1853,13.2007,13.1775,13.2007,40000.0
2007-11-12 10:20:00,17.11,17.13,17.09,17.12,25000.0,13.193,13.2084,13.1775,13.2007,25000.0
2007-11-12 10:25:00,17.14,17.14,17.1,17.12,46000.0,13.2161,13.2161,13.1853,13.2007,46000.0
2007-11-12 10:30:00,17.15,17.15,17.13,17.13,13000.0,13.2238,13.2238,13.2084,13.2084,13000.0
2007-11-12 10:35:00,17.12,17.14,17.11,17.12,34000.0,13.2007,13.2161,13.193,13.2007,34000.0
2007-11-12 10:40:00,17.14,17.18,17.13,17.18,32500.0,13.2161,13.2469,13.2084,13.2469,32500.0
2007-11-12 10:45:00,17.17,17.2,17.16,17.16,39000.0,13.2392,13.2624,13.2315,13.2315,39000.0
2007-11-12 10:50:00,17.17,17.17,17.16,17.16,15000.0,13.2392,13.2392,13.2315,13.2315,15000.0
2007-11-12 10:55:00,17.18,17.19,17.17,17.19,31500.0,13.2469,13.2547,13.2392,13.2547,31500.0
2007-11-12 11:00:00,17.18,17.21,17.17,17.19,31000.0,13.2469,13.2701,13.2392,13.2547,31000.0
2007-11-12 11:05:00,17.21,17.23,17.19,17.22,39500.0,13.2701,13.2855,13.2547,13.2778,39500.0
2007-11-12 11:10:00,17.23,17.26,17.23,17.25,27000.0,13.2855,13.3086,13.2855,13.3009,27000.0
2007-11-12 11:15:00,17.24,17.25,17.21,17.23,115000.0,13.2932,13.3009,13.2701,13.2855,115000.0
2007-11-12 11:20:00,17.22,17.22,17.21,17.21,77500.0,13.2778,13.2778,13.2701,13.2701,77500.0
2007-11-12 11:25:00,17.21,17.24,17.21,17.23,110000.0,13.2701,13.2932,13.2701,13.2855,110000.0
2007-11-12 11:30:00,17.24,17.24,17.2,17.22,30000.0,13.2932,13.2932,13.2624,13.2778,30000.0
2007-11-12 11:35:00,17.21,17.21,17.18,17.19,43000.0,13.2701,13.2701,13.2469,13.2547,43000.0
2007-11-12 11:40:00,17.19,17.19,17.18,17.18,5500.0,13.2547,13.2547,13.2469,13.2469,5500.0
2007-11-12 11:45:00,17.18,17.18,17.17,17.17,4000.0,13.2469,13.2469,13.2392,13.2392,4000.0
2007-11-12 11:50:00,17.16,17.17,17.14,17.15,154500.0,13.2315,13.2392,13.2161,13.2238,154500.0
2007-11-12 11:55:00,17.14,17.16,17.14,17.15,98500.0,13.2161,13.2315,13.2161,13.2238,98500.0
2007-11-12 12:00:00,17.16,17.17,17.15,17.17,11000.0,13.2315,13.2392,13.2238,13.2392,11000.0
2007-11-12 12:05:00,17.18,17.18,17.15,17.17,20000.0,13.2469,13.2469,13.2238,13.2392,20000.0
2007-11-12 12:10:00,17.16,17.18,17.16,17.16,24500.0,13.2315,13.2469,13.2315,13.2315,24500.0
2007-11-12 12:15:00,17.17,17.19,17.17,17.18,12000.0,13.2392,13.2547,13.2392,13.2469,12000.0
2007-11-12 12:20:00,17.18,17.2,17.18,17.19,38000.0,13.2469,13.2624,13.2469,13.2547,38000.0
2007-11-12 12:25:00,17.18,17.19,17.18,17.19,5000.0,13.2469,13.2547,13.2469,13.2547,5000.0
2007-11-12 12:30:00,17.2,17.22,17.19,17.21,26000.0,13.2624,13.2778,13.2547,13.2701,26000.0
2007-11-12 12:35:00,17.22,17.22,17.21,17.21,26500.0,13.2778,13.2778,13.2701,13.2701,26500.0
2007-11-12 12:40:00,17.21,17.21,17.21,17.21,1500.0,13.2701,13.2701,13.2701,13.2701,1500.0
2007-11-12 12:45:00,17.21,17.21,17.19,17.19,16500.0,13.2701,13.2701,13.2547,13.2547,16500.0
2007-11-12 12:50:00,17.19,17.19,17.17,17.17,8000.0,13.2547,13.2547,13.2392,13.2392,8000.0
2007-11-12 12:55:00,17.17,17.17,17.17,17.17,2000.0,13.2392,13.2392,13.2392,13.2392,2000.0
2007-11-12 13:00:00,17.15,17.17,17.15,17.17,36500.0,13.2238,13.2392,13.2238,13.2392,36500.0
2007-11-12 13:05:00,17.17,17.17,17.14,17.15,15500.0,13.2392,13.2392,13.2161,13.2238,15500.0
2007-11-12 13:10:00,17.14,17.15,17.13,17.15,16000.0,13.2161,13.2238,13.2084,13.2238,16000.0
2007-11-12 13:15:00,17.14,17.15,17.13,17.15,12500.0,13.2161,13.2238,13.2084,13.2238,12500.0
2007-11-12 13:20:00,17.14,17.15,17.14,17.14,6500.0,13.2161,13.2238,13.2161,13.2161,6500.0
2007-11-12 13:25:00,17.16,17.17,17.15,17.16,26000.0,13.2315,13.2392,13.2238,13.2315,26000.0
2007-11-12 13:30:00,17.15,17.15,17.13,17.13,16500.0,13.2238,13.2238,13.2084,13.2084,16500.0
2007-11-12 13:35:00,17.13,17.13,17.06,17.06,33000.0,13.2084,13.2084,13.1544,13.1544,33000.0
2007-11-12 13:40:00,17.06,17.07,17.04,17.06,36500.0,13.1544,13.1621,13.139,13.1544,36500.0
2007-11-12 13:45:00,17.06,17.06,17.05,17.06,23500.0,13.1544,13.1544,13.1467,13.1544,23500.0
2007-11-12 13:50:00,17.05,17.05,17.03,17.04,17000.0,13.1467,13.1467,13.1313,13.139,17000.0
2007-11-12 13:55:00,17.06,17.07,17.06,17.07,18000.0,13.1544,13.1621,13.1544,13.1621,18000.0
2007-11-12 14:00:00,17.06,17.08,17.06,17.08,4000.0,13.1544,13.1698,13.1544,13.1698,4000.0
2007-11-12 14:05:00,17.07,17.07,17.05,17.06,11000.0,13.1621,13.1621,13.1467,13.1544,11000.0
2007-11-12 14:10:00,17.06,17.06,17.03,17.03,41000.0,13.1544,13.1544,13.1313,13.1313,41000.0
2007-11-12 14:15:00,17.04,17.05,17.01,17.04,44500.0,13.139,13.1467,13.1159,13.139,44500.0
2007-11-12 14:20:00,17.03,17.06,17.03,17.04,136000.0,13.1313,13.1544,13.1313,13.139,136000.0
2007-11-12 14:25:00,17.04,17.05,17.01,17.05,26500.0,13.139,13.1467,13.1159,13.1467,26500.0
2007-11-12 14:30:00,17.06,17.09,17.06,17.08,28000.0,13.1544,13.1775,13.1544,13.1698,28000.0
2007-11-12 14:35:00,17.09,17.09,17.07,17.09,8500.0,13.1775,13.1775,13.1621,13.1775,8500.0
2007-11-12 14:40:00,17.09,17.11,17.09,17.09,48000.0,13.1775,13.193,13.1775,13.1775,48000.0
2007-11-12 14:45:00,17.09,17.11,17.09,17.1,22500.0,13.1775,13.193,13.1775,13.1853,22500.0
2007-11-12 14:50:00,17.08,17.09,17.07,17.07,32000.0,13.1698,13.1775,13.1621,13.1621,32000.0
2007-11-12 14:55:00,17.08,17.08,17.07,17.07,17000.0,13.1698,13.1698,13.1621,13.1621,17000.0
2007-11-12 15:00:00,17.07,17.07,17.03,17.05,78500.0,13.1621,13.1621,13.1313,13.1467,78500.0
2007-11-12 15:05:00,17.05,17.06,17.02,17.05,47000.0,13.1467,13.1544,13.1236,13.1467,47000.0
2007-11-12 15:10:00,17.05,17.06,17.03,17.05,105500.0,13.1467,13.1544,13.1313,13.1467,105500.0
2007-11-12 15:15:00,17.04,17.05,17.02,17.03,70000.0,13.139,13.1467,13.1236,13.1313,70000.0
2007-11-12 15:20:00,17.03,17.04,17.0,17.02,89500.0,13.1313,13.139,13.1082,13.1236,89500.0
2007-11-12 15:25:00,17.0,17.0,16.95,16.96,105000.0,13.1082,13.1082,13.0696,13.0773,105000.0
2007-11-12 15:30:00,16.96,17.01,16.96,17.01,55500.0,13.0773,13.1159,13.0773,13.1159,55500.0
2007-11-12 15:35:00,17.0,17.0,16.99,16.99,34500.0,13.1082,13.1082,13.1004,13.1004,34500.0
2007-11-12 15:40:00,16.99,16.99,16.96,16.97,87500.0,13.1004,13.1004,13.0773,13.085,87500.0
2007-11-12 15:45:00,16.95,16.95,16.89,16.89,103000.0,13.0696,13.0696,13.0233,13.0233,103000.0
2007-11-12 15:50:00,16.9,16.91,16.88,16.9,56500.0,13.031,13.0388,13.0156,13.031,56500.0
2007-11-12 15:55:00,16.91,16.91,16.89,16.9,39500.0,13.0388,13.0388,13.0233,13.031,39500.0
2007-11-12 16:00:00,16.9,16.9,16.88,16.88,14000.0,13.031,13.031,13.0156,13.0156,14000.0
2007-11-12 16:05:00,16.86,16.86,16.84,16.84,21000.0,13.0002,13.0002,12.9848,12.9848,21000.0
2007-11-12 16:10:00,16.9,16.9,16.82,16.82,41500.0,13.031,13.031,12.9694,12.9694,41500.0
2007-11-13 09:30:00,17.12,17.12,17.01,17.02,164000.0,13.2007,13.2007,13.1159,13.1236,164000.0
2007-11-13 09:35:00,17.04,17.08,17.04,17.08,22500.0,13.139,13.1698,13.139,13.1698,22500.0
2007-11-13 09:40:00,17.08,17.11,17.06,17.06,47500.0,13.1698,13.193,13.1544,13.1544,47500.0
2007-11-13 09:45:00,17.06,17.06,17.04,17.05,23500.0,13.1544,13.1544,13.139,13.1467,23500.0
2007-11-13 09:50:00,17.04,17.05,17.03,17.05,31500.0,13.139,13.1467,13.1313,13.1467,31500.0
2007-11-13 09:55:00,17.05,17.06,17.03,17.06,9000.0,13.1467,13.1544,13.1313,13.1544,9000.0
2007-11-13 10:00:00,17.04,17.08,17.04,17.07,23500.0,13.139,13.1698,13.139,13.1621,23500.0
2007-11-13 10:05:00,17.06,17.08,17.06,17.08,3500.0,13.1544,13.1698,13.1544,13.1698,3500.0
2007-11-13 10:10:00,17.08,17.08,17.07,17.08,2500.0,13.1698,13.1698,13.1621,13.1698,2500.0
2007-11-13 10:15:00,17.07,17.07,17.05,17.06,12000.0,13.1621,13.1621,13.1467,13.1544,12000.0
2007-11-13 10:20:00,17.04,17.06,17.04,17.06,37000.0,13.139,13.1544,13.139,13.1544,37000.0
2007-11-13 10:25:00,17.07,17.08,17.06,17.08,4500.0,13.1621,13.1698,13.1544,13.1698,4500.0
2007-11-13 10:30:00,17.06,17.06,17.04,17.04,23500.0,13.1544,13.1544,13.139,13.139,23500.0
2007-11-13 10:35:00,17.03,17.04,17.03,17.03,6000.0,13.1313,13.139,13.1313,13.1313,6000.0
2007-11-13 10:40:00,17.05,17.05,17.03,17.05,7500.0,13.1467,13.1467,13.1313,13.1467,7500.0
2007-11-13 10:45:00,17.06,17.06,17.03,17.03,12500.0,13.1544,13.1544,13.1313,13.1313,12500.0
2007-11-13 10:50:00,17.03,17.06,17.02,17.06,4500.0,13.1313,13.1544,13.1236,13.1544,4500.0
2007-11-13 10:55:00,17.05,17.06,17.04,17.04,11000.0,13.1467,13.1544,13.139,13.139,11000.0
2007-11-13 11:00:00,17.05,17.06,17.04,17.06,25000.0,13.1467,13.1544,13.139,13.1544,25000.0
2007-11-13 11:05:00,17.09,17.09,17.07,17.08,4500.0,13.1775,13.1775,13.1621,13.1698,4500.0
2007-11-13 11:10:00,17.06,17.07,17.05,17.05,21500.0,13.1544,13.1621,13.1467,13.1467,21500.0
2007-11-13 11:15:00,17.06,17.07,17.04,17.05,36500.0,13.1544,13.1621,13.139,13.1467,36500.0
2007-11-13 11:20:00,17.05,17.07,17.05,17.07,11000.0,13.1467,13.1621,13.1467,13.1621,11000.0
2007-11-13 11:25:00,17.07,17.08,17.06,17.08,13500.0,13.1621,13.1698,13.1544,13.1698,13500.0
2007-11-13 11:30:00,17.08,17.09,17.08,17.09,16500.0,13.1698,13.1775,13.1698,13.1775,16500.0
2007-11-13 11:35:00,17.09,17.11,17.09,17.1,20000.0,13.1775,13.193,13.1775,13.1853,20000.0
2007-11-13 11:40:00,17.09,17.1,17.09,17.1,30000.0,13.1775,13.1853,13.1775,13.1853,30000.0
2007-11-13 11:45:00,17.09,17.09,17.07,17.07,14000.0,13.1775,13.1775,13.1621,13.1621,14000.0
2007-11-13 11:50:00,17.08,17.08,17.07,17.07,14500.0,13.1698,13.1698,13.1621,13.1621,14500.0
2007-11-13 11:55:00,17.06,17.08,17.06,17.08,16000.0,13.1544,13.1698,13.1544,13.1698,16000.0
2007-11-13 12:00:00,17.08,17.08,17.07,17.08,14000.0,13.1698,13.1698,13.1621,13.1698,14000.0
2007-11-13 12:05:00,17.08,17.1,17.08,17.09,47500.0,13.1698,13.1853,13.1698,13.1775,47500.0
2007-11-13 12:10:00,17.09,17.1,17.08,17.09,34500.0,13.1775,13.1853,13.1698,13.1775,34500.0
2007-11-13 12:15:00,17.08,17.08,17.08,17.08,8500.0,13.1698,13.1698,13.1698,13.1698,8500.0
2007-11-13 12:20:00,17.08,17.09,17.07,17.09,6000.0,13.1698,13.1775,13.1621,13.1775,6000.0
2007-11-13 12:25:00,17.09,17.09,17.08,17.08,11000.0,13.1775,13.1775,13.1698,13.1698,11000.0
2007-11-13 12:30:00,17.08,17.08,17.07,17.07,8500.0,13.1698,13.1698,13.1621,13.1621,8500.0
2007-11-13 12:35:00,17.07,17.09,17.07,17.09,14000.0,13.1621,13.1775,13.1621,13.1775,14000.0
2007-11-13 12:40:00,17.09,17.11,17.09,17.1,6000.0,13.1775,13.193,13.1775,13.1853,6000.0
2007-11-13 12:45:00,17.1,17.1,17.09,17.09,13000.0,13.1853,13.1853,13.1775,13.1775,13000.0
2007-11-13 12:50:00,17.08,17.09,17.08,17.09,14500.0,13.1698,13.1775,13.1698,13.1775,14500.0
2007-11-13 12:55:00,17.09,17.09,17.06,17.08,67000.0,13.1775,13.1775,13.1544,13.1698,67000.0
2007-11-13 13:00:00,17.08,17.08,17.07,17.08,9500.0,13.1698,13.1698,13.1621,13.1698,9500.0
2007-11-13 13:05:00,17.07,17.08,17.06,17.08,5000.0,13.1621,13.1698,13.1544,13.1698,5000.0
2007-11-13 13:10:00,17.07,17.08,17.07,17.07,8500.0,13.1621,13.1698,13.1621,13.1621,8500.0
2007-11-13 13:15:00,17.08,17.09,17.08,17.08,38500.0,13.1698,13.1775,13.1698,13.1698,38500.0
2007-11-13 13:20:00,17.09,17.1,17.07,17.1,75000.0,13.1775,13.1853,13.1621,13.1853,75000.0
2007-11-13 13:25:00,17.09,17.1,17.09,17.1,9000.0,13.1775,13.1853,13.1775,13.1853,9000.0
2007-11-13 13:30:00,17.11,17.12,17.11,17.11,16500.0,13.193,13.2007,13.193,13.193,16500.0
2007-11-13 13:35:00,17.11,17.13,17.11,17.13,11000.0,13.193,13.2084,13.193,13.2084,11000.0
2007-11-13 13:40:00,17.13,17.15,17.13,17.15,15500.0,13.2084,13.2238,13.2084,13.2238,15500.0
2007-11-13 13:45:00,17.16,17.16,17.14,17.14,6000.0,13.2315,13.2315,13.2161,13.2161,6000.0
2007-11-13 13:50:00,17.15,17.17,17.15,17.16,10500.0,13.2238,13.2392,13.2238,13.2315,10500.0
2007-11-13 13:55:00,17.16,17.16,17.15,17.15,34000.0,13.2315,13.2315,13.2238,13.2238,34000.0
2007-11-13 14:00:00,17.15,17.15,17.14,17.15,3000.0,13.2238,13.2238,13.2161,13.2238,3000.0
2007-11-13 14:05:00,17.15,17.15,17.14,17.14,5500.0,13.2238,13.2238,13.2161,13.2161,5500.0
2007-11-13 14:10:00,17.15,17.17,17.15,17.16,9500.0,13.2238,13.2392,13.2238,13.2315,9500.0
2007-11-13 14:15:00,17.16,17.18,17.16,17.17,21500.0,13.2315,13.2469,13.2315,13.2392,21500.0
2007-11-13 14:20:00,17.18,17.18,17.17,17.17,5000.0,13.2469,13.2469,13.2392,13.2392,5000.0
2007-11-13 14:25:00,17.17,17.18,17.16,17.18,34000.0,13.2392,13.2469,13.2315,13.2469,34000.0
2007-11-13 14:30:00,17.16,17.17,17.16,17.16,11500.0,13.2315,13.2392,13.2315,13.2315,11500.0
2007-11-13 14:35:00,17.17,17.18,17.17,17.18,7500.0,13.2392,13.2469,13.2392,13.2469,7500.0
2007-11-13 14:40:00,17.18,17.18,17.18,17.18,19000.0,13.2469,13.2469,13.2469,13.2469,19000.0
2007-11-13 14:45:00,17.19,17.2,17.19,17.2,26000.0,13.2547,13.2624,13.2547,13.2624,26000.0
2007-11-13 14:50:00,17.2,17.2,17.2,17.2,8000.0,13.2624,13.2624,13.2624,13.2624,8000.0
2007-11-13 14:55:00,17.19,17.2,17.19,17.2,1500.0,13.2547,13.2624,13.2547,13.2624,1500.0
2007-11-13 15:00:00,17.2,17.24,17.2,17.24,21500.0,13.2624,13.2932,13.2624,13.2932,21500.0
2007-11-13 15:05:00,17.24,17.25,17.23,17.23,19500.0,13.2932,13.3009,13.2855,13.2855,19500.0
2007-11-13 15:10:00,17.24,17.25,17.22,17.23,4500.0,13.2932,13.3009,13.2778,13.2855,4500.0
2007-11-13 15:15:00,17.23,17.24,17.23,17.23,15500.0,13.2855,13.2932,13.2855,13.2855,15500.0
2007-11-13 15:20:00,17.24,17.24,17.23,17.23,14000.0,13.2932,13.2932,13.2855,13.2855,14000.0
2007-11-13 15:25:00,17.23,17.25,17.23,17.24,19500.0,13.2855,13.3009,13.2855,13.2932,19500.0
2007-11-13 15:30:00,17.24,17.26,17.24,17.26,41500.0,13.2932,13.3086,13.2932,13.3086,41500.0
2007-11-13 15:35:00,17.26,17.27,17.24,17.27,21500.0,13.3086,13.3163,13.2932,13.3163,21500.0
2007-11-13 15:40:00,17.27,17.29,17.26,17.28,34500.0,13.3163,13.3318,13.3086,13.3241,34500.0
2007-11-13 15:45:00,17.28,17.3,17.27,17.29,31500.0,13.3241,13.3395,13.3163,13.3318,31500.0
2007-11-13 15:50:00,17.29,17.29,17.29,17.29,9000.0,13.3318,13.3318,13.3318,13.3318,9000.0
2007-11-13 15:55:00,17.29,17.29,17.23,17.24,170000.0,13.3318,13.3318,13.2855,13.2932,170000.0
2007-11-13 16:00:00,17.24,17.25,17.24,17.25,10000.0,13.2932,13.3009,13.2932,13.3009,10000.0
2007-11-13 16:05:00,17.25,17.25,17.25,17.25,0.0,13.3009,13.3009,13.3009,13.3009,0.0
2007-11-13 16:10:00,17.25,17.25,17.25,17.25,0.0,13.3009,13.3009,13.3009,13.3009,0.0
2007-11-14 09:30:00,17.27,17.39,17.27,17.39,188500.0,13.3163,13.4089,13.3163,13.4089,188500.0
2007-11-14 09:35:00,17.38,17.43,17.38,17.43,73500.0,13.4012,13.4397,13.4012,13.4397,73500.0
2007-11-14 09:40:00,17.43,17.43,17.39,17.41,139500.0,13.4397,13.4397,13.4089,13.4243,139500.0
2007-11-14 09:45:00,17.4,17.41,17.39,17.39,24500.0,13.4166,13.4243,13.4089,13.4089,24500.0
2007-11-14 09:50:00,17.37,17.37,17.35,17.36,50000.0,13.3934,13.3934,13.378,13.3857,50000.0
2007-11-14 09:55:00,17.35,17.36,17.34,17.36,32500.0,13.378,13.3857,13.3703,13.3857,32500.0
2007-11-14 10:00:00,17.36,17.39,17.36,17.37,84500.0,13.3857,13.4089,13.3857,13.3934,84500.0
2007-11-14 10:05:00,17.37,17.38,17.33,17.34,56500.0,13.3934,13.4012,13.3626,13.3703,56500.0
2007-11-14 10:10:00,17.33,17.35,17.32,17.35,34500.0,13.3626,13.378,13.3549,13.378,34500.0
2007-11-14 10:15:00,17.35,17.36,17.34,17.35,33500.0,13.378,13.3857,13.3703,13.378,33500.0
2007-11-14 10:20:00,17.36,17.37,17.34,17.34,26000.0,13.3857,13.3934,13.3703,13.3703,26000.0
2007-11-14 10:25:00,17.34,17.34,17.31,17.33,48000.0,13.3703,13.3703,13.3472,13.3626,48000.0
2007-11-14 10:30:00,17.31,17.32,17.3,17.32,27000.0,13.3472,13.3549,13.3395,13.3549,27000.0
2007-11-14 10:35:00,17.31,17.34,17.31,17.32,34000.0,13.3472,13.3703,13.3472,13.3549,34000.0
2007-11-14 10:40:00,17.32,17.34,17.32,17.32,28000.0,13.3549,13.3703,13.3549,13.3549,28000.0
2007-11-14 10:45:00,17.33,17.36,17.33,17.35,54500.0,13.3626,13.3857,13.3626,13.378,54500.0
2007-11-14 10:50:00,17.35,17.35,17.35,17.35,5500.0,13.378,13.378,13.378,13.378,5500.0
2007-11-14 10:55:00,17.34,17.34,17.33,17.34,17000.0,13.3703,13.3703,13.3626,13.3703,17000.0
2007-11-14 11:00:00,17.31,17.34,17.31,17.34,40000.0,13.3472,13.3703,13.3472,13.3703,40000.0
2007-11-14 11:05:00,17.33,17.34,17.29,17.29,40000.0,13.3626,13.3703,13.3318,13.3318,40000.0
2007-11-14 11:10:00,17.3,17.3,17.27,17.27,26000.0,13.3395,13.3395,13.3163,13.3163,26000.0
2007-11-14 11:15:00,17.28,17.3,17.28,17.3,38500.0,13.3241,13.3395,13.3241,13.3395,38500.0
2007-11-14 11:20:00,17.3,17.32,17.3,17.31,39500.0,13.3395,13.3549,13.3395,13.3472,39500.0
2007-11-14 11:25:00,17.31,17.32,17.29,17.31,26500.0,13.3472,13.3549,13.3318,13.3472,26500.0
2007-11-14 11:30:00,17.29,17.31,17.29,17.31,9000.0,13.3318,13.3472,13.3318,13.3472,9000.0
2007-11-14 11:35:00,17.3,17.31,17.29,17.3,80000.0,13.3395,13.3472,13.3318,13.3395,80000.0
2007-11-14 11:40:00,17.29,17.31,17.29,17.31,5000.0,13.3318,13.3472,13.3318,13.3472,5000.0
2007-11-14 11:45:00,17.3,17.33,17.3,17.33,7000.0,13.3395,13.3626,13.3395,13.3626,7000.0
2007-11-14 11:50:00,17.34,17.36,17.34,17.35,16000.0,13.3703,13.3857,13.3703,13.378,16000.0
2007-11-14 11:55:00,17.34,17.34,17.33,17.33,10500.0,13.3703,13.3703,13.3626,13.3626,10500.0
2007-11-14 12:00:00,17.33,17.34,17.33,17.33,2000.0,13.3626,13.3703,13.3626,13.3626,2000.0
2007-11-14 12:05:00,17.33,17.33,17.31,17.33,8500.0,13.3626,13.3626,13.3472,13.3626,8500.0
2007-11-14 12:10:00,17.33,17.36,17.33,17.36,46000.0,13.3626,13.3857,13.3626,13.3857,46000.0
2007-11-14 12:15:00,17.35,17.35,17.34,17.34,19500.0,13.378,13.378,13.3703,13.3703,19500.0
2007-11-14 12:20:00,17.33,17.34,17.33,17.34,6500.0,13.3626,13.3703,13.3626,13.3703,6500.0
2007-11-14 12:25:00,17.35,17.37,17.35,17.36,21500.0,13.378,13.3934,13.378,13.3857,21500.0
2007-11-14 12:30:00,17.35,17.36,17.35,17.36,2500.0,13.378,13.3857,13.378,13.3857,2500.0
2007-11-14 12:35:00,17.35,17.36,17.34,17.36,6500.0,13.378,13.3857,13.3703,13.3857,6500.0
2007-11-14 12:40:00,17.36,17.36,17.35,17.35,2500.0,13.3857,13.3857,13.378,13.378,2500.0
2007-11-14 12:45:00,17.34,17.34,17.32,17.33,30000.0,13.3703,13.3703,13.3549,13.3626,30000.0
2007-11-14 12:50:00,17.33,17.33,17.31,17.31,7000.0,13.3626,13.3626,13.3472,13.3472,7000.0
2007-11-14 12:55:00,17.32,17.33,17.31,17.31,17500.0,13.3549,13.3626,13.3472,13.3472,17500.0
2007-11-14 13:00:00,17.32,17.33,17.31,17.32,5500.0,13.3549,13.3626,13.3472,13.3549,5500.0
2007-11-14 13:05:00,17.33,17.33,17.32,17.32,19000.0,13.3626,13.3626,13.3549,13.3549,19000.0
2007-11-14 13:10:00,17.32,17.35,17.32,17.33,14500.0,13.3549,13.378,13.3549,13.3626,14500.0
2007-11-14 13:15:00,17.33,17.34,17.33,17.34,10500.0,13.3626,13.3703,13.3626,13.3703,10500.0
2007-11-14 13:20:00,17.34,17.36,17.34,17.36,14000.0,13.3703,13.3857,13.3703,13.3857,14000.0
2007-11-14 13:25:00,17.36,17.37,17.36,17.36,8500.0,13.3857,13.3934,13.3857,13.3857,8500.0
2007-11-14 13:30:00,17.35,17.36,17.35,17.36,7500.0,13.378,13.3857,13.378,13.3857,7500.0
2007-11-14 13:35:00,17.35,17.36,17.33,17.34,15000.0,13.378,13.3857,13.3626,13.3703,15000.0
2007-11-14 13:40:00,17.34,17.34,17.34,17.34,1000.0,13.3703,13.3703,13.3703,13.3703,1000.0
2007-11-14 13:45:00,17.33,17.34,17.33,17.34,16500.0,13.3626,13.3703,13.3626,13.3703,16500.0
2007-11-14 13:50:00,17.34,17.34,17.32,17.34,6500.0,13.3703,13.3703,13.3549,13.3703,6500.0
2007-11-14 13:55:00,17.33,17.34,17.3,17.3,38500.0,13.3626,13.3703,13.3395,13.3395,38500.0
2007-11-14 14:00:00,17.29,17.29,17.29,17.29,3500.0,13.3318,13.3318,13.3318,13.3318,3500.0
2007-11-14 14:05:00,17.31,17.32,17.31,17.31,8000.0,13.3472,13.3549,13.3472,13.3472,8000.0
2007-11-14 14:10:00,17.32,17.33,17.31,17.33,16500.0,13.3549,13.3626,13.3472,13.3626,16500.0
2007-11-14 14:15:00,17.34,17.35,17.32,17.34,10000.0,13.3703,13.378,13.3549,13.3703,10000.0
2007-11-14 14:20:00,17.34,17.35,17.34,17.34,5500.0,13.3703,13.378,13.3703,13.3703,5500.0
2007-11-14 14:25:00,17.33,17.36,17.33,17.33,23000.0,13.3626,13.3857,13.3626,13.3626,23000.0
2007-11-14 14:30:00,17.34,17.34,17.32,17.34,10000.0,13.3703,13.3703,13.3549,13.3703,10000.0
2007-11-14 14:35:00,17.34,17.36,17.34,17.36,23000.0,13.3703,13.3857,13.3703,13.3857,23000.0
2007-11-14 14:40:00,17.35,17.35,17.33,17.34,16500.0,13.378,13.378,13.3626,13.3703,16500.0
2007-11-14 14:45:00,17.34,17.34,17.3,17.32,17000.0,13.3703,13.3703,13.3395,13.3549,17000.0
2007-11-14 14:50:00,17.33,17.33,17.32,17.32,14500.0,13.3626,13.3626,13.3549,13.3549,14500.0
2007-11-14 14:55:00,17.32,17.33,17.3,17.3,16500.0,13.3549,13.3626,13.3395,13.3395,16500.0
2007-11-14 15:00:00,17.3,17.31,17.28,17.29,22000.0,13.3395,13.3472,13.3241,13.3318,22000.0
2007-11-14 15:05:00,17.3,17.33,17.3,17.32,26500.0,13.3395,13.3626,13.3395,13.3549,26500.0
2007-11-14 15:10:00,17.32,17.32,17.31,17.31,12000.0,13.3549,13.3549,13.3472,13.3472,12000.0
2007-11-14 15:15:00,17.32,17.32,17.32,17.32,2000.0,13.3549,13.3549,13.3549,13.3549,2000.0
2007-11-14 15:20:00,17.31,17.35,17.31,17.35,17500.0,13.3472,13.378,13.3472,13.378,17500.0
2007-11-14 15:25:00,17.33,17.34,17.32,17.34,13500.0,13.3626,13.3703,13.3549,13.3703,13500.0
2007-11-14 15:30:00,17.33,17.33,17.29,17.3,22500.0,13.3626,13.3626,13.3318,13.3395,22500.0
2007-11-14 15:35:00,17.29,17.29,17.24,17.24,79500.0,13.3318,13.3318,13.2932,13.2932,79500.0
2007-11-14 15:40:00,17.24,17.25,17.2,17.24,85500.0,13.2932,13.3009,13.2624,13.2932,85500.0
2007-11-14 15:45:00,17.24,17.24,17.22,17.22,47000.0,13.2932,13.2932,13.2778,13.2778,47000.0
2007-11-14 15:50:00,17.23,17.23,17.18,17.19,25000.0,13.2855,13.2855,13.2469,13.2547,25000.0
2007-11-14 15:55:00,17.19,17.2,17.19,17.2,45000.0,13.2547,13.2624,13.2547,13.2624,45000.0
2007-11-14 16:00:00,17.2,17.23,17.2,17.23,127500.0,13.2624,13.2855,13.2624,13.2855,127500.0
2007-11-14 16:05:00,17.23,17.23,17.23,17.23,14000.0,13.2855,13.2855,13.2855,13.2855,14000.0
2007-11-14 16:10:00,17.24,17.24,17.24,17.24,16500.0,13.2932,13.2932,13.2932,13.2932,16500.0
2007-11-15 09:30:00,17.21,17.21,17.18,17.18,165000.0,13.2701,13.2701,13.2469,13.2469,165000.0
2007-11-15 09:35:00,17.16,17.16,17.12,17.15,51000.0,13.2315,13.2315,13.2007,13.2238,51000.0
2007-11-15 09:40:00,17.15,17.2,17.15,17.19,14000.0,13.2238,13.2624,13.2238,13.2547,14000.0
2007-11-15 09:45:00,17.17,17.17,17.14,17.14,73000.0,13.2392,13.2392,13.2161,13.2161,73000.0
2007-11-15 09:50:00,17.13,17.15,17.13,17.13,120500.0,13.2084,13.2238,13.2084,13.2084,120500.0
2007-11-15 09:55:00,17.14,17.16,17.12,17.12,45500.0,13.2161,13.2315,13.2007,13.2007,45500.0
2007-11-15 10:00:00,17.12,17.12,17.1,17.12,17500.0,13.2007,13.2007,13.1853,13.2007,17500.0
2007-11-15 10:05:00,17.11,17.13,17.1,17.13,23000.0,13.193,13.2084,13.1853,13.2084,23000.0
2007-11-15 10:10:00,17.14,17.16,17.14,17.16,26500.0,13.2161,13.2315,13.2161,13.2315,26500.0
2007-11-15 10:15:00,17.17,17.17,17.15,17.17,40000.0,13.2392,13.2392,13.2238,13.2392,40000.0
2007-11-15 10:20:00,17.17,17.17,17.16,17.16,31000.0,13.2392,13.2392,13.2315,13.2315,31000.0
2007-11-15 10:25:00,17.16,17.17,17.15,17.16,42000.0,13.2315,13.2392,13.2238,13.2315,42000.0
2007-11-15 10:30:00,17.15,17.16,17.11,17.14,56000.0,13.2238,13.2315,13.193,13.2161,56000.0
2007-11-15 10:35:00,17.15,17.21,17.15,17.2,58000.0,13.2238,13.2701,13.2238,13.2624,58000.0
2007-11-15 10:40:00,17.19,17.2,17.17,17.17,21500.0,13.2547,13.2624,13.2392,13.2392,21500.0
2007-11-15 10:45:00,17.18,17.18,17.17,17.17,13000.0,13.2469,13.2469,13.2392,13.2392,13000.0
2007-11-15 10:50:00,17.18,17.18,17.17,17.17,4500.0,13.2469,13.2469,13.2392,13.2392,4500.0
2007-11-15 10:55:00,17.15,17.16,17.15,17.15,4500.0,13.2238,13.2315,13.2238,13.2238,4500.0
2007-11-15 11:00:00,17.15,17.17,17.14,17.17,39500.0,13.2238,13.2392,13.2161,13.2392,39500.0
2007-11-15 11:05:00,17.18,17.18,17.17,17.18,9500.0,13.2469,13.2469,13.2392,13.2469,9500.0
2007-11-15 11:10:00,17.18,17.18,17.17,17.17,4000.0,13.2469,13.2469,13.2392,13.2392,4000.0
2007-11-15 11:15:00,17.17,17.17,17.15,17.16,7500.0,13.2392,13.2392,13.2238,13.2315,7500.0
2007-11-15 11:20:00,17.15,17.16,17.15,17.16,12500.0,13.2238,13.2315,13.2238,13.2315,12500.0
2007-11-15 11:25:00,17.15,17.15,17.14,17.15,9500.0,13.2238,13.2238,13.2161,13.2238,9500.0
2007-11-15 11:30:00,17.13,17.13,17.1,17.11,9500.0,13.2084,13.2084,13.1853,13.193,9500.0
2007-11-15 11:35:00,17.12,17.13,17.12,17.12,7500.0,13.2007,13.2084,13.2007,13.2007,7500.0
2007-11-15 11:40:00,17.12,17.12,17.12,17.12,0.0,13.2007,13.2007,13.2007,13.2007,0.0
2007-11-15 11:45:00,17.12,17.14,17.12,17.14,10500.0,13.2007,13.2161,13.2007,13.2161,10500.0
2007-11-15 11:50:00,17.14,17.14,17.1,17.1,57000.0,13.2161,13.2161,13.1853,13.1853,57000.0
2007-11-15 11:55:00,17.1,17.12,17.09,17.11,52500.0,13.1853,13.2007,13.1775,13.193,52500.0
2007-11-15 12:00:00,17.13,17.14,17.12,17.12,46500.0,13.2084,13.2161,13.2007,13.2007,46500.0
2007-11-15 12:05:00,17.12,17.13,17.11,17.13,26500.0,13.2007,13.2084,13.193,13.2084,26500.0
2007-11-15 12:10:00,17.13,17.13,17.1,17.11,88500.0,13.2084,13.2084,13.1853,13.193,88500.0
2007-11-15 12:15:00,17.1,17.13,17.1,17.1,109500.0,13.1853,13.2084,13.1853,13.1853,109500.0
2007-11-15 12:20:00,17.09,17.1,17.08,17.1,34500.0,13.1775,13.1853,13.1698,13.1853,34500.0
2007-11-15 12:25:00,17.1,17.1,17.07,17.07,21000.0,13.1853,13.1853,13.1621,13.1621,21000.0
2007-11-15 12:30:00,17.07,17.07,17.05,17.06,54500.0,13.1621,13.1621,13.1467,13.1544,54500.0
2007-11-15 12:35:00,17.06,17.08,17.06,17.08,7000.0,13.1544,13.1698,13.1544,13.1698,7000.0
2007-11-15 12:40:00,17.08,17.08,17.05,17.05,20000.0,13.1698,13.1698,13.1467,13.1467,20000.0
2007-11-15 12:45:00,17.04,17.06,17.03,17.06,12000.0,13.139,13.1544,13.1313,13.1544,12000.0
2007-11-15 12:50:00,17.06,17.09,17.06,17.07,50000.0,13.1544,13.1775,13.1544,13.1621,50000.0
2007-11-15 12:55:00,17.08,17.08,17.07,17.07,15000.0,13.1698,13.1698,13.1621,13.1621,15000.0
2007-11-15 13:00:00,17.06,17.08,17.06,17.08,10500.0,13.1544,13.1698,13.1544,13.1698,10500.0
2007-11-15 13:05:00,17.1,17.1,17.09,17.09,7000.0,13.1853,13.1853,13.1775,13.1775,7000.0
2007-11-15 13:10:00,17.09,17.1,17.07,17.09,24500.0,13.1775,13.1853,13.1621,13.1775,24500.0
2007-11-15 13:15:00,17.09,17.09,17.08,17.08,18500.0,13.1775,13.1775,13.1698,13.1698,18500.0
2007-11-15 13:20:00,17.08,17.08,17.06,17.07,8500.0,13.1698,13.1698,13.1544,13.1621,8500.0
2007-11-15 13:25:00,17.08,17.1,17.08,17.1,4000.0,13.1698,13.1853,13.1698,13.1853,4000.0
2007-11-15 13:30:00,17.1,17.12,17.1,17.12,26500.0,13.1853,13.2007,13.1853,13.2007,26500.0
2007-11-15 13:35:00,17.12,17.12,17.09,17.09,29000.0,13.2007,13.2007,13.1775,13.1775,29000.0
2007-11-15 13:40:00,17.1,17.1,17.08,17.1,38500.0,13.1853,13.1853,13.1698,13.1853,38500.0
2007-11-15 13:45:00,17.09,17.11,17.08,17.1,16000.0,13.1775,13.193,13.1698,13.1853,16000.0
2007-11-15 13:50:00,17.11,17.11,17.09,17.09,18000.0,13.193,13.193,13.1775,13.1775,18000.0
2007-11-15 13:55:00,17.07,17.07,17.07,17.07,1500.0,13.1621,13.1621,13.1621,13.1621,1500.0
2007-11-15 14:00:00,17.07,17.07,17.03,17.05,60500.0,13.1621,13.1621,13.1313,13.1467,60500.0
2007-11-15 14:05:00,17.06,17.06,17.03,17.06,96500.0,13.1544,13.1544,13.1313,13.1544,96500.0
2007-11-15 14:10:00,17.05,17.06,17.03,17.04,32000.0,13.1467,13.1544,13.1313,13.139,32000.0
2007-11-15 14:15:00,17.03,17.06,17.03,17.06,45500.0,13.1313,13.1544,13.1313,13.1544,45500.0
2007-11-15 14:20:00,17.06,17.08,17.05,17.05,97500.0,13.1544,13.1698,13.1467,13.1467,97500.0
2007-11-15 14:25:00,17.06,17.08,17.05,17.06,25000.0,13.1544,13.1698,13.1467,13.1544,25000.0
2007-11-15 14:30:00,17.06,17.08,17.06,17.08,21500.0,13.1544,13.1698,13.1544,13.1698,21500.0
2007-11-15 14:35:00,17.07,17.08,17.05,17.05,46500.0,13.1621,13.1698,13.1467,13.1467,46500.0
2007-11-15 14:40:00,17.03,17.03,16.99,17.0,24000.0,13.1313,13.1313,13.1004,13.1082,24000.0
2007-11-15 14:45:00,16.99,17.01,16.99,17.01,32000.0,13.1004,13.1159,13.1004,13.1159,32000.0
2007-11-15 14:50:00,17.01,17.01,16.98,16.98,31500.0,13.1159,13.1159,13.0927,13.0927,31500.0
2007-11-15 14:55:00,16.98,16.98,16.96,16.96,27000.0,13.0927,13.0927,13.0773,13.0773,27000.0
2007-11-15 15:00:00,16.95,16.97,16.95,16.97,57500.0,13.0696,13.085,13.0696,13.085,57500.0
2007-11-15 15:05:00,16.97,16.97,16.94,16.95,45000.0,13.085,13.085,13.0619,13.0696,45000.0
2007-11-15 15:10:00,16.95,16.96,16.93,16.95,75000.0,13.0696,13.0773,13.0542,13.0696,75000.0
2007-11-15 15:15:00,16.96,16.98,16.94,16.98,33500.0,13.0773,13.0927,13.0619,13.0927,33500.0
2007-11-15 15:20:00,16.99,17.01,16.99,17.01,17000.0,13.1004,13.1159,13.1004,13.1159,17000.0
2007-11-15 15:25:00,17.02,17.04,17.0,17.01,62500.0,13.1236,13.139,13.1082,13.1159,62500.0
2007-11-15 15:30:00,17.0,17.0,16.94,16.94,95000.0,13.1082,13.1082,13.0619,13.0619,95000.0
2007-11-15 15:35:00,16.93,16.95,16.9,16.92,135500.0,13.0542,13.0696,13.031,13.0465,135500.0
2007-11-15 15:40:00,16.91,16.98,16.91,16.98,117000.0,13.0388,13.0927,13.0388,13.0927,117000.0
2007-11-15 15:45:00,16.98,17.04,16.97,17.01,270000.0,13.0927,13.139,13.085,13.1159,270000.0
2007-11-15 15:50:00,17.0,17.01,16.98,16.99,71000.0,13.1082,13.1159,13.0927,13.1004,71000.0
2007-11-15 15:55:00,16.99,17.03,16.99,17.03,105500.0,13.1004,13.1313,13.1004,13.1313,105500.0
2007-11-15 16:00:00,17.03,17.04,16.98,16.98,109000.0,13.1313,13.139,13.0927,13.0927,109000.0
2007-11-15 16:05:00,16.98,16.98,16.98,16.98,0.0,13.0927,13.0927,13.0927,13.0927,0.0
2007-11-15 16:10:00,16.98,16.98,16.98,16.98,0.0,13.0927,13.0927,13.0927,13.0927,0.0
2007-11-16 09:30:00,16.99,17.06,16.99,17.04,135000.0,13.1004,13.1544,13.1004,13.139,135000.0
2007-11-16 09:35:00,17.02,17.02,16.99,16.99,105000.0,13.1236,13.1236,13.1004,13.1004,105000.0
2007-11-16 09:40:00,16.99,17.02,16.98,16.99,71000.0,13.1004,13.1236,13.0927,13.1004,71000.0
2007-11-16 09:45:00,16.97,16.98,16.95,16.98,42500.0,13.085,13.0927,13.0696,13.0927,42500.0
2007-11-16 09:50:00,16.97,16.99,16.93,16.94,58000.0,13.085,13.1004,13.0542,13.0619,58000.0
2007-11-16 09:55:00,16.95,16.96,16.91,16.91,27000.0,13.0696,13.0773,13.0388,13.0388,27000.0
2007-11-16 10:00:00,16.9,16.91,16.83,16.83,23000.0,13.031,13.0388,12.9771,12.9771,23000.0
2007-11-16 10:05:00,16.83,16.85,16.81,16.85,133000.0,12.9771,12.9925,12.9617,12.9925,133000.0
2007-11-16 10:10:00,16.86,16.88,16.86,16.88,4000.0,13.0002,13.0156,13.0002,13.0156,4000.0
2007-11-16 10:15:00,16.87,16.91,16.87,16.91,12000.0,13.0079,13.0388,13.0079,13.0388,12000.0
2007-11-16 10:20:00,16.9,16.9,16.88,16.89,13500.0,13.031,13.031,13.0156,13.0233,13500.0
2007-11-16 10:25:00,16.87,16.88,16.84,16.84,40000.0,13.0079,13.0156,12.9848,12.9848,40000.0
2007-11-16 10:30:00,16.85,16.87,16.84,16.85,13000.0,12.9925,13.0079,12.9848,12.9925,13000.0
2007-11-16 10:35:00,16.85,16.85,16.82,16.83,44000.0,12.9925,12.9925,12.9694,12.9771,44000.0
2007-11-16 10:40:00,16.84,16.87,16.84,16.86,23000.0,12.9848,13.0079,12.9848,13.0002,23000.0
2007-11-16 10:45:00,16.86,16.87,16.83,16.87,33000.0,13.0002,13.0079,12.9771,13.0079,33000.0
2007-11-16 10:50:00,16.89,16.9,16.88,16.88,26500.0,13.0233,13.031,13.0156,13.0156,26500.0
2007-11-16 10:55:00,16.88,16.92,16.88,16.9,22500.0,13.0156,13.0465,13.0156,13.031,22500.0
2007-11-16 11:00:00,16.91,16.96,16.91,16.95,30000.0,13.0388,13.0773,13.0388,13.0696,30000.0
2007-11-16 11:05:00,16.94,16.95,16.93,16.94,65500.0,13.0619,13.0696,13.0542,13.0619,65500.0
2007-11-16 11:10:00,16.92,16.94,16.92,16.92,36000.0,13.0465,13.0619,13.0465,13.0465,36000.0
2007-11-16 11:15:00,16.92,16.94,16.92,16.93,39500.0,13.0465,13.0619,13.0465,13.0542,39500.0
2007-11-16 11:20:00,16.93,16.94,16.92,16.93,28500.0,13.0542,13.0619,13.0465,13.0542,28500.0
2007-11-16 11:25:00,16.92,16.92,16.88,16.88,40500.0,13.0465,13.0465,13.0156,13.0156,40500.0
2007-11-16 11:30:00,16.88,16.9,16.87,16.9,22500.0,13.0156,13.031,13.0079,13.031,22500.0
2007-11-16 11:35:00,16.9,16.93,16.9,16.92,29000.0,13.031,13.0542,13.031,13.0465,29000.0
2007-11-16 11:40:00,16.93,16.94,16.91,16.92,29500.0,13.0542,13.0619,13.0388,13.0465,29500.0
2007-11-16 11:45:00,16.9,16.94,16.9,16.94,47500.0,13.031,13.0619,13.031,13.0619,47500.0
2007-11-16 11:50:00,16.95,16.99,16.95,16.99,28500.0,13.0696,13.1004,13.0696,13.1004,28500.0
2007-11-16 11:55:00,16.97,16.97,16.95,16.96,24000.0,13.085,13.085,13.0696,13.0773,24000.0
2007-11-16 12:00:00,16.96,16.97,16.95,16.97,7500.0,13.0773,13.085,13.0696,13.085,7500.0
2007-11-16 12:05:00,16.96,16.98,16.96,16.98,45500.0,13.0773,13.0927,13.0773,13.0927,45500.0
2007-11-16 12:10:00,16.99,17.0,16.99,17.0,17000.0,13.1004,13.1082,13.1004,13.1082,17000.0
2007-11-16 12:15:00,17.01,17.04,17.0,17.03,71500.0,13.1159,13.139,13.1082,13.1313,71500.0
2007-11-16 12:20:00,17.01,17.01,17.0,17.01,10500.0,13.1159,13.1159,13.1082,13.1159,10500.0
2007-11-16 12:25:00,17.0,17.0,16.99,16.99,4000.0,13.1082,13.1082,13.1004,13.1004,4000.0
2007-11-16 12:30:00,16.98,16.99,16.98,16.99,9000.0,13.0927,13.1004,13.0927,13.1004,9000.0
2007-11-16 12:35:00,16.99,17.01,16.97,16.97,31000.0,13.1004,13.1159,13.085,13.085,31000.0
2007-11-16 12:40:00,16.98,16.99,16.96,16.96,17000.0,13.0927,13.1004,13.0773,13.0773,17000.0
2007-11-16 12:45:00,16.95,16.96,16.95,16.96,5500.0,13.0696,13.0773,13.0696,13.0773,5500.0
2007-11-16 12:50:00,16.96,16.96,16.95,16.96,9500.0,13.0773,13.0773,13.0696,13.0773,9500.0
2007-11-16 12:55:00,16.95,16.95,16.93,16.93,314000.0,13.0696,13.0696,13.0542,13.0542,314000.0
2007-11-16 13:00:00,16.94,16.96,16.93,16.95,16000.0,13.0619,13.0773,13.0542,13.0696,16000.0
2007-11-16 13:05:00,16.94,16.97,16.94,16.97,47500.0,13.0619,13.085,13.0619,13.085,47500.0
2007-11-16 13:10:00,16.96,16.96,16.94,16.96,50500.0,13.0773,13.0773,13.0619,13.0773,50500.0
2007-11-16 13:15:00,16.95,16.98,16.94,16.98,16500.0,13.0696,13.0927,13.0619,13.0927,16500.0
2007-11-16 13:20:00,16.96,16.96,16.95,16.95,1000.0,13.0773,13.0773,13.0696,13.0696,1000.0
2007-11-16 13:25:00,16.94,16.94,16.92,16.94,7000.0,13.0619,13.0619,13.0465,13.0619,7000.0
2007-11-16 13:30:00,16.93,16.96,16.93,16.95,102000.0,13.0542,13.0773,13.0542,13.0696,102000.0
2007-11-16 13:35:00,16.95,16.96,16.93,16.94,11000.0,13.0696,13.0773,13.0542,13.0619,11000.0
2007-11-16 13:40:00,16.95,16.99,16.94,16.98,16500.0,13.0696,13.1004,13.0619,13.0927,16500.0
2007-11-16 13:45:00,16.97,16.97,16.97,16.97,2000.0,13.085,13.085,13.085,13.085,2000.0
2007-11-16 13:50:00,16.96,16.97,16.95,16.97,11500.0,13.0773,13.085,13.0696,13.085,11500.0
2007-11-16 13:55:00,16.95,16.95,16.92,16.94,23000.0,13.0696,13.0696,13.0465,13.0619,23000.0
2007-11-16 14:00:00,16.93,16.93,16.9,16.93,32000.0,13.0542,13.0542,13.031,13.0542,32000.0
2007-11-16 14:05:00,16.91,16.92,16.9,16.91,24500.0,13.0388,13.0465,13.031,13.0388,24500.0
2007-11-16 14:10:00,16.9,16.92,16.88,16.88,31500.0,13.031,13.0465,13.0156,13.0156,31500.0
2007-11-16 14:15:00,16.87,16.89,16.85,16.89,51500.0,13.0079,13.0233,12.9925,13.0233,51500.0
2007-11-16 14:20:00,16.88,16.89,16.86,16.87,17000.0,13.0156,13.0233,13.0002,13.0079,17000.0
2007-11-16 14:25:00,16.88,16.94,16.87,16.93,43500.0,13.0156,13.0619,13.0079,13.0542,43500.0
2007-11-16 14:30:00,16.91,16.92,16.87,16.88,43500.0,13.0388,13.0465,13.0079,13.0156,43500.0
2007-11-16 14:35:00,16.88,16.88,16.84,16.85,29000.0,13.0156,13.0156,12.9848,12.9925,29000.0
2007-11-16 14:40:00,16.84,16.87,16.83,16.86,34500.0,12.9848,13.0079,12.9771,13.0002,34500.0
2007-11-16 14:45:00,16.84,16.89,16.84,16.87,35500.0,12.9848,13.0233,12.9848,13.0079,35500.0
2007-11-16 14:50:00,16.87,16.88,16.84,16.87,25500.0,13.0079,13.0156,12.9848,13.0079,25500.0
2007-11-16 14:55:00,16.87,16.91,16.84,16.91,33500.0,13.0079,13.0388,12.9848,13.0388,33500.0
2007-11-16 15:00:00,16.91,16.91,16.87,16.87,30500.0,13.0388,13.0388,13.0079,13.0079,30500.0
2007-11-16 15:05:00,16.89,16.93,16.89,16.93,26500.0,13.0233,13.0542,13.0233,13.0542,26500.0
2007-11-16 15:10:00,16.9,16.93,16.89,16.91,9500.0,13.031,13.0542,13.0233,13.0388,9500.0
2007-11-16 15:15:00,16.9,16.91,16.88,16.89,22500.0,13.031,13.0388,13.0156,13.0233,22500.0
2007-11-16 15:20:00,16.9,16.9,16.9,16.9,1000.0,13.031,13.031,13.031,13.031,1000.0
2007-11-16 15:25:00,16.88,16.92,16.88,16.9,12000.0,13.0156,13.0465,13.0156,13.031,12000.0
2007-11-16 15:30:00,16.9,16.91,16.87,16.87,14500.0,13.031,13.0388,13.0079,13.0079,14500.0
2007-11-16 15:35:00,16.88,16.88,16.87,16.88,8500.0,13.0156,13.0156,13.0079,13.0156,8500.0
2007-11-16 15:40:00,16.88,16.93,16.88,16.93,23500.0,13.0156,13.0542,13.0156,13.0542,23500.0
2007-11-16 15:45:00,16.91,16.96,16.91,16.95,21500.0,13.0388,13.0773,13.0388,13.0696,21500.0
2007-11-16 15:50:00,16.96,16.98,16.95,16.98,35500.0,13.0773,13.0927,13.0696,13.0927,35500.0
2007-11-16 15:55:00,16.99,16.99,16.96,16.96,44000.0,13.1004,13.1004,13.0773,13.0773,44000.0
2007-11-16 16:00:00,16.97,16.97,16.95,16.97,65000.0,13.085,13.085,13.0696,13.085,65000.0
2007-11-16 16:05:00,16.97,16.97,16.97,16.97,0.0,13.085,13.085,13.085,13.085,0.0
2007-11-16 16:10:00,16.97,16.97,16.97,16.97,0.0,13.085,13.085,13.085,13.085,0.0
2007-11-19 09:30:00,16.86,16.89,16.84,16.84,36000.0,13.0002,13.0233,12.9848,12.9848,36000.0
2007-11-19 09:35:00,16.84,16.85,16.83,16.83,46500.0,12.9848,12.9925,12.9771,12.9771,46500.0
2007-11-19 09:40:00,16.83,16.85,16.8,16.84,30500.0,12.9771,12.9925,12.9539,12.9848,30500.0
2007-11-19 09:45:00,16.83,16.85,16.83,16.83,36000.0,12.9771,12.9925,12.9771,12.9771,36000.0
2007-11-19 09:50:00,16.84,16.85,16.83,16.85,15000.0,12.9848,12.9925,12.9771,12.9925,15000.0
2007-11-19 09:55:00,16.84,16.84,16.83,16.83,13000.0,12.9848,12.9848,12.9771,12.9771,13000.0
2007-11-19 10:00:00,16.82,16.84,16.81,16.84,15000.0,12.9694,12.9848,12.9617,12.9848,15000.0
2007-11-19 10:05:00,16.84,16.84,16.81,16.81,7000.0,12.9848,12.9848,12.9617,12.9617,7000.0
2007-11-19 10:10:00,16.83,16.83,16.8,16.81,22500.0,12.9771,12.9771,12.9539,12.9617,22500.0
2007-11-19 10:15:00,16.79,16.83,16.78,16.83,24500.0,12.9462,12.9771,12.9385,12.9771,24500.0
2007-11-19 10:20:00,16.83,16.84,16.81,16.81,21000.0,12.9771,12.9848,12.9617,12.9617,21000.0
2007-11-19 10:25:00,16.81,16.82,16.81,16.82,30500.0,12.9617,12.9694,12.9617,12.9694,30500.0
2007-11-19 10:30:00,16.8,16.8,16.78,16.79,108000.0,12.9539,12.9539,12.9385,12.9462,108000.0
2007-11-19 10:35:00,16.8,16.8,16.77,16.77,23000.0,12.9539,12.9539,12.9308,12.9308,23000.0
2007-11-19 10:40:00,16.77,16.78,16.76,16.76,27500.0,12.9308,12.9385,12.9231,12.9231,27500.0
2007-11-19 10:45:00,16.78,16.79,16.77,16.78,16500.0,12.9385,12.9462,12.9308,12.9385,16500.0
2007-11-19 10:50:00,16.78,16.78,16.75,16.76,92500.0,12.9385,12.9385,12.9154,12.9231,92500.0
2007-11-19 10:55:00,16.76,16.77,16.74,16.75,38000.0,12.9231,12.9308,12.9077,12.9154,38000.0
2007-11-19 11:00:00,16.75,16.77,16.74,16.75,85500.0,12.9154,12.9308,12.9077,12.9154,85500.0
2007-11-19 11:05:00,16.75,16.75,16.71,16.71,30500.0,12.9154,12.9154,12.8845,12.8845,30500.0
2007-11-19 11:10:00,16.71,16.72,16.68,16.71,75000.0,12.8845,12.8923,12.8614,12.8845,75000.0
2007-11-19 11:15:00,16.7,16.72,16.7,16.72,10000.0,12.8768,12.8923,12.8768,12.8923,10000.0
2007-11-19 11:20:00,16.73,16.73,16.72,16.73,18000.0,12.9,12.9,12.8923,12.9,18000.0
2007-11-19 11:25:00,16.72,16.74,16.7,16.7,14000.0,12.8923,12.9077,12.8768,12.8768,14000.0
2007-11-19 11:30:00,16.72,16.73,16.7,16.71,13000.0,12.8923,12.9,12.8768,12.8845,13000.0
2007-11-19 11:35:00,16.72,16.74,16.72,16.74,20000.0,12.8923,12.9077,12.8923,12.9077,20000.0
2007-11-19 11:40:00,16.74,16.76,16.73,16.74,57000.0,12.9077,12.9231,12.9,12.9077,57000.0
2007-11-19 11:45:00,16.72,16.73,16.72,16.72,62500.0,12.8923,12.9,12.8923,12.8923,62500.0
2007-11-19 11:50:00,16.73,16.74,16.72,16.72,54500.0,12.9,12.9077,12.8923,12.8923,54500.0
2007-11-19 11:55:00,16.72,16.72,16.69,16.7,95000.0,12.8923,12.8923,12.8691,12.8768,95000.0
2007-11-19 12:00:00,16.69,16.74,16.69,16.74,50500.0,12.8691,12.9077,12.8691,12.9077,50500.0
2007-11-19 12:05:00,16.73,16.75,16.73,16.74,19000.0,12.9,12.9154,12.9,12.9077,19000.0
2007-11-19 12:10:00,16.75,16.76,16.73,16.73,45000.0,12.9154,12.9231,12.9,12.9,45000.0
2007-11-19 12:15:00,16.73,16.77,16.73,16.76,71000.0,12.9,12.9308,12.9,12.9231,71000.0
2007-11-19 12:20:00,16.75,16.76,16.75,16.76,82000.0,12.9154,12.9231,12.9154,12.9231,82000.0
2007-11-19 12:25:00,16.76,16.76,16.75,16.76,32500.0,12.9231,12.9231,12.9154,12.9231,32500.0
2007-11-19 12:30:00,16.74,16.74,16.73,16.74,27000.0,12.9077,12.9077,12.9,12.9077,27000.0
2007-11-19 12:35:00,16.73,16.75,16.73,16.73,36000.0,12.9,12.9154,12.9,12.9,36000.0
2007-11-19 12:40:00,16.75,16.76,16.74,16.76,22000.0,12.9154,12.9231,12.9077,12.9231,22000.0
2007-11-19 12:45:00,16.75,16.76,16.73,16.75,24000.0,12.9154,12.9231,12.9,12.9154,24000.0
2007-11-19 12:50:00,16.74,16.74,16.7,16.7,62000.0,12.9077,12.9077,12.8768,12.8768,62000.0
2007-11-19 12:55:00,16.71,16.72,16.69,16.71,44500.0,12.8845,12.8923,12.8691,12.8845,44500.0
2007-11-19 13:00:00,16.71,16.73,16.67,16.68,157500.0,12.8845,12.9,12.8537,12.8614,157500.0
2007-11-19 13:05:00,16.68,16.69,16.67,16.68,35000.0,12.8614,12.8691,12.8537,12.8614,35000.0
2007-11-19 13:10:00,16.69,16.69,16.64,16.67,58500.0,12.8691,12.8691,12.8306,12.8537,58500.0
2007-11-19 13:15:00,16.67,16.67,16.64,16.66,48500.0,12.8537,12.8537,12.8306,12.846,48500.0
2007-11-19 13:20:00,16.65,16.67,16.65,16.67,71500.0,12.8383,12.8537,12.8383,12.8537,71500.0
2007-11-19 13:25:00,16.67,16.71,16.67,16.7,23500.0,12.8537,12.8845,12.8537,12.8768,23500.0
2007-11-19 13:30:00,16.7,16.71,16.68,16.69,21000.0,12.8768,12.8845,12.8614,12.8691,21000.0
2007-11-19 13:35:00,16.69,16.7,16.67,16.7,14500.0,12.8691,12.8768,12.8537,12.8768,14500.0
2007-11-19 13:40:00,16.7,16.7,16.67,16.67,14000.0,12.8768,12.8768,12.8537,12.8537,14000.0
2007-11-19 13:45:00,16.68,16.69,16.67,16.68,37500.0,12.8614,12.8691,12.8537,12.8614,37500.0
2007-11-19 13:50:00,16.68,16.69,16.66,16.66,40000.0,12.8614,12.8691,12.846,12.846,40000.0
2007-11-19 13:55:00,16.65,16.66,16.62,16.64,57000.0,12.8383,12.846,12.8151,12.8306,57000.0
2007-11-19 14:00:00,16.64,16.68,16.63,16.68,51500.0,12.8306,12.8614,12.8229,12.8614,51500.0
2007-11-19 14:05:00,16.66,16.7,16.65,16.69,40000.0,12.846,12.8768,12.8383,12.8691,40000.0
2007-11-19 14:10:00,16.7,16.72,16.7,16.7,12500.0,12.8768,12.8923,12.8768,12.8768,12500.0
2007-11-19 14:15:00,16.7,16.72,16.68,16.72,43000.0,12.8768,12.8923,12.8614,12.8923,43000.0
2007-11-19 14:20:00,16.73,16.74,16.71,16.73,29000.0,12.9,12.9077,12.8845,12.9,29000.0
2007-11-19 14:25:00,16.71,16.75,16.71,16.74,26500.0,12.8845,12.9154,12.8845,12.9077,26500.0
2007-11-19 14:30:00,16.74,16.74,16.71,16.72,28000.0,12.9077,12.9077,12.8845,12.8923,28000.0
2007-11-19 14:35:00,16.72,16.74,16.72,16.74,11000.0,12.8923,12.9077,12.8923,12.9077,11000.0
2007-11-19 14:40:00,16.74,16.8,16.74,16.8,44500.0,12.9077,12.9539,12.9077,12.9539,44500.0
2007-11-19 14:45:00,16.78,16.79,16.77,16.78,8000.0,12.9385,12.9462,12.9308,12.9385,8000.0
2007-11-19 14:50:00,16.76,16.76,16.73,16.73,40500.0,12.9231,12.9231,12.9,12.9,40500.0
2007-11-19 14:55:00,16.73,16.73,16.72,16.72,14500.0,12.9,12.9,12.8923,12.8923,14500.0
2007-11-19 15:00:00,16.72,16.72,16.68,16.69,68500.0,12.8923,12.8923,12.8614,12.8691,68500.0
2007-11-19 15:05:00,16.7,16.71,16.7,16.71,31500.0,12.8768,12.8845,12.8768,12.8845,31500.0
2007-11-19 15:10:00,16.7,16.71,16.68,16.71,11000.0,12.8768,12.8845,12.8614,12.8845,11000.0
2007-11-19 15:15:00,16.72,16.73,16.72,16.73,21500.0,12.8923,12.9,12.8923,12.9,21500.0
2007-11-19 15:20:00,16.71,16.79,16.71,16.77,143000.0,12.8845,12.9462,12.8845,12.9308,143000.0
2007-11-19 15:25:00,16.76,16.78,16.73,16.75,122500.0,12.9231,12.9385,12.9,12.9154,122500.0
2007-11-19 15:30:00,16.74,16.76,16.71,16.72,111500.0,12.9077,12.9231,12.8845,12.8923,111500.0
2007-11-19 15:35:00,16.71,16.72,16.7,16.7,25000.0,12.8845,12.8923,12.8768,12.8768,25000.0
2007-11-19 15:40:00,16.68,16.69,16.67,16.67,22500.0,12.8614,12.8691,12.8537,12.8537,22500.0
2007-11-19 15:45:00,16.67,16.69,16.67,16.68,14000.0,12.8537,12.8691,12.8537,12.8614,14000.0
2007-11-19 15:50:00,16.68,16.69,16.68,16.68,27500.0,12.8614,12.8691,12.8614,12.8614,27500.0
2007-11-19 15:55:00,16.69,16.69,16.65,16.66,53000.0,12.8691,12.8691,12.8383,12.846,53000.0
2007-11-19 16:00:00,16.66,16.66,16.64,16.66,11000.0,12.846,12.846,12.8306,12.846,11000.0
2007-11-19 16:05:00,16.66,16.66,16.66,16.66,0.0,12.846,12.846,12.846,12.846,0.0
2007-11-19 16:10:00,16.66,16.66,16.66,16.66,0.0,12.846,12.846,12.846,12.846,0.0
2007-11-20 09:30:00,16.67,16.7,16.65,16.69,51500.0,12.8537,12.8768,12.8383,12.8691,51500.0
2007-11-20 09:35:00,16.7,16.73,16.7,16.73,117000.0,12.8768,12.9,12.8768,12.9,117000.0
2007-11-20 09:40:00,16.7,16.72,16.69,16.71,71000.0,12.8768,12.8923,12.8691,12.8845,71000.0
2007-11-20 09:45:00,16.71,16.74,16.71,16.74,21000.0,12.8845,12.9077,12.8845,12.9077,21000.0
2007-11-20 09:50:00,16.74,16.79,16.73,16.79,36000.0,12.9077,12.9462,12.9,12.9462,36000.0
2007-11-20 09:55:00,16.79,16.82,16.79,16.8,22500.0,12.9462,12.9694,12.9462,12.9539,22500.0
2007-11-20 10:00:00,16.82,16.83,16.81,16.83,26500.0,12.9694,12.9771,12.9617,12.9771,26500.0
2007-11-20 10:05:00,16.81,16.82,16.8,16.82,7000.0,12.9617,12.9694,12.9539,12.9694,7000.0
2007-11-20 10:10:00,16.83,16.83,16.79,16.8,26000.0,12.9771,12.9771,12.9462,12.9539,26000.0
2007-11-20 10:15:00,16.8,16.8,16.79,16.8,5500.0,12.9539,12.9539,12.9462,12.9539,5500.0
2007-11-20 10:20:00,16.81,16.81,16.77,16.77,10500.0,12.9617,12.9617,12.9308,12.9308,10500.0
2007-11-20 10:25:00,16.76,16.78,16.76,16.78,17000.0,12.9231,12.9385,12.9231,12.9385,17000.0
2007-11-20 10:30:00,16.77,16.79,16.76,16.79,27000.0,12.9308,12.9462,12.9231,12.9462,27000.0
2007-11-20 10:35:00,16.78,16.81,16.78,16.8,29000.0,12.9385,12.9617,12.9385,12.9539,29000.0
2007-11-20 10:40:00,16.8,16.82,16.79,16.81,19500.0,12.9539,12.9694,12.9462,12.9617,19500.0
2007-11-20 10:45:00,16.83,16.84,16.82,16.82,14000.0,12.9771,12.9848,12.9694,12.9694,14000.0
2007-11-20 10:50:00,16.82,16.82,16.82,16.82,10000.0,12.9694,12.9694,12.9694,12.9694,10000.0
2007-11-20 10:55:00,16.81,16.82,16.81,16.82,4000.0,12.9617,12.9694,12.9617,12.9694,4000.0
2007-11-20 11:00:00,16.81,16.84,16.81,16.84,28000.0,12.9617,12.9848,12.9617,12.9848,28000.0
2007-11-20 11:05:00,16.85,16.85,16.81,16.83,19500.0,12.9925,12.9925,12.9617,12.9771,19500.0
2007-11-20 11:10:00,16.83,16.83,16.8,16.8,45500.0,12.9771,12.9771,12.9539,12.9539,45500.0
2007-11-20 11:15:00,16.81,16.81,16.8,16.81,5000.0,12.9617,12.9617,12.9539,12.9617,5000.0
2007-11-20 11:20:00,16.81,16.81,16.79,16.79,13500.0,12.9617,12.9617,12.9462,12.9462,13500.0
2007-11-20 11:25:00,16.8,16.8,16.79,16.8,6000.0,12.9539,12.9539,12.9462,12.9539,6000.0
2007-11-20 11:30:00,16.8,16.8,16.8,16.8,500.0,12.9539,12.9539,12.9539,12.9539,500.0
2007-11-20 11:35:00,16.8,16.81,16.79,16.8,20500.0,12.9539,12.9617,12.9462,12.9539,20500.0
2007-11-20 11:40:00,16.8,16.8,16.77,16.77,9500.0,12.9539,12.9539,12.9308,12.9308,9500.0
2007-11-20 11:45:00,16.77,16.78,16.76,16.77,45500.0,12.9308,12.9385,12.9231,12.9308,45500.0
2007-11-20 11:50:00,16.78,16.79,16.77,16.77,95000.0,12.9385,12.9462,12.9308,12.9308,95000.0
2007-11-20 11:55:00,16.76,16.76,16.74,16.74,12000.0,12.9231,12.9231,12.9077,12.9077,12000.0
2007-11-20 12:00:00,16.74,16.74,16.71,16.71,30000.0,12.9077,12.9077,12.8845,12.8845,30000.0
2007-11-20 12:05:00,16.7,16.72,16.69,16.69,69500.0,12.8768,12.8923,12.8691,12.8691,69500.0
2007-11-20 12:10:00,16.7,16.7,16.65,16.67,28500.0,12.8768,12.8768,12.8383,12.8537,28500.0
2007-11-20 12:15:00,16.66,16.69,16.66,16.69,3000.0,12.846,12.8691,12.846,12.8691,3000.0
2007-11-20 12:20:00,16.68,16.69,16.68,16.69,4000.0,12.8614,12.8691,12.8614,12.8691,4000.0
2007-11-20 12:25:00,16.69,16.7,16.69,16.69,7000.0,12.8691,12.8768,12.8691,12.8691,7000.0
2007-11-20 12:30:00,16.67,16.67,16.6,16.63,72000.0,12.8537,12.8537,12.7997,12.8229,72000.0
2007-11-20 12:35:00,16.63,16.63,16.61,16.63,21000.0,12.8229,12.8229,12.8074,12.8229,21000.0
2007-11-20 12:40:00,16.61,16.61,16.58,16.58,50000.0,12.8074,12.8074,12.7843,12.7843,50000.0
2007-11-20 12:45:00,16.58,16.61,16.58,16.6,4500.0,12.7843,12.8074,12.7843,12.7997,4500.0
2007-11-20 12:50:00,16.61,16.62,16.61,16.62,13000.0,12.8074,12.8151,12.8074,12.8151,13000.0
2007-11-20 12:55:00,16.62,16.62,16.6,16.61,15000.0,12.8151,12.8151,12.7997,12.8074,15000.0
2007-11-20 13:00:00,16.6,16.6,16.55,16.57,51000.0,12.7997,12.7997,12.7612,12.7766,51000.0
2007-11-20 13:05:00,16.54,16.55,16.54,16.54,4000.0,12.7535,12.7612,12.7535,12.7535,4000.0
2007-11-20 13:10:00,16.52,16.52,16.45,16.45,66000.0,12.738,12.738,12.6841,12.6841,66000.0
2007-11-20 13:15:00,16.46,16.51,16.46,16.5,99000.0,12.6918,12.7303,12.6918,12.7226,99000.0
2007-11-20 13:20:00,16.51,16.53,16.51,16.53,11500.0,12.7303,12.7458,12.7303,12.7458,11500.0
2007-11-20 13:25:00,16.51,16.52,16.47,16.47,20000.0,12.7303,12.738,12.6995,12.6995,20000.0
2007-11-20 13:30:00,16.5,16.52,16.5,16.5,13000.0,12.7226,12.738,12.7226,12.7226,13000.0
2007-11-20 13:35:00,16.51,16.54,16.51,16.54,10500.0,12.7303,12.7535,12.7303,12.7535,10500.0
2007-11-20 13:40:00,16.55,16.55,16.53,16.53,5000.0,12.7612,12.7612,12.7458,12.7458,5000.0
2007-11-20 13:45:00,16.54,16.54,16.54,16.54,2500.0,12.7535,12.7535,12.7535,12.7535,2500.0
2007-11-20 13:50:00,16.55,16.55,16.52,16.54,42000.0,12.7612,12.7612,12.738,12.7535,42000.0
2007-11-20 13:55:00,16.54,16.58,16.54,16.56,19000.0,12.7535,12.7843,12.7535,12.7689,19000.0
2007-11-20 14:00:00,16.54,16.63,16.52,16.6,248500.0,12.7535,12.8229,12.738,12.7997,248500.0
2007-11-20 14:05:00,16.6,16.6,16.52,16.54,100500.0,12.7997,12.7997,12.738,12.7535,100500.0
2007-11-20 14:10:00,16.55,16.57,16.52,16.55,45500.0,12.7612,12.7766,12.738,12.7612,45500.0
2007-11-20 14:15:00,16.55,16.58,16.55,16.57,44000.0,12.7612,12.7843,12.7612,12.7766,44000.0
2007-11-20 14:20:00,16.56,16.57,16.5,16.5,168000.0,12.7689,12.7766,12.7226,12.7226,168000.0
2007-11-20 14:25:00,16.5,16.5,16.42,16.43,165000.0,12.7226,12.7226,12.6609,12.6686,165000.0
2007-11-20 14:30:00,16.44,16.48,16.42,16.46,124000.0,12.6764,12.7072,12.6609,12.6918,124000.0
2007-11-20 14:35:00,16.45,16.48,16.43,16.48,63000.0,12.6841,12.7072,12.6686,12.7072,63000.0
2007-11-20 14:40:00,16.48,16.48,16.46,16.47,50000.0,12.7072,12.7072,12.6918,12.6995,50000.0
2007-11-20 14:45:00,16.49,16.52,16.48,16.5,34500.0,12.7149,12.738,12.7072,12.7226,34500.0
2007-11-20 14:50:00,16.51,16.52,16.48,16.5,62000.0,12.7303,12.738,12.7072,12.7226,62000.0
2007-11-20 14:55:00,16.48,16.48,16.46,16.47,39000.0,12.7072,12.7072,12.6918,12.6995,39000.0
2007-11-20 15:00:00,16.46,16.48,16.45,16.47,58500.0,12.6918,12.7072,12.6841,12.6995,58500.0
2007-11-20 15:05:00,16.48,16.48,16.43,16.44,20500.0,12.7072,12.7072,12.6686,12.6764,20500.0
2007-11-20 15:10:00,16.46,16.48,16.46,16.46,37000.0,12.6918,12.7072,12.6918,12.6918,37000.0
2007-11-20 15:15:00,16.46,16.47,16.42,16.44,137500.0,12.6918,12.6995,12.6609,12.6764,137500.0
2007-11-20 15:20:00,16.43,16.47,16.43,16.45,100000.0,12.6686,12.6995,12.6686,12.6841,100000.0
2007-11-20 15:25:00,16.46,16.54,16.46,16.53,136000.0,12.6918,12.7535,12.6918,12.7458,136000.0
2007-11-20 15:30:00,16.54,16.61,16.54,16.6,96000.0,12.7535,12.8074,12.7535,12.7997,96000.0
2007-11-20 15:35:00,16.59,16.64,16.59,16.61,55500.0,12.792,12.8306,12.792,12.8074,55500.0
2007-11-20 15:40:00,16.64,16.69,16.64,16.66,68500.0,12.8306,12.8691,12.8306,12.846,68500.0
2007-11-20 15:45:00,16.66,16.67,16.62,16.64,44500.0,12.846,12.8537,12.8151,12.8306,44500.0
2007-11-20 15:50:00,16.65,16.65,16.6,16.61,93000.0,12.8383,12.8383,12.7997,12.8074,93000.0
2007-11-20 15:55:00,16.61,16.63,16.6,16.63,38500.0,12.8074,12.8229,12.7997,12.8229,38500.0
2007-11-20 16:00:00,16.65,16.67,16.63,16.67,7500.0,12.8383,12.8537,12.8229,12.8537,7500.0
2007-11-20 16:05:00,16.67,16.67,16.67,16.67,0.0,12.8537,12.8537,12.8537,12.8537,0.0
2007-11-20 16:10:00,16.67,16.67,16.67,16.67,0.0,12.8537,12.8537,12.8537,12.8537,0.0
2007-11-21 09:30:00,16.49,16.49,16.49,16.49,16000.0,12.7149,12.7149,12.7149,12.7149,16000.0
2007-11-21 09:35:00,16.52,16.53,16.43,16.43,43500.0,12.738,12.7458,12.6686,12.6686,43500.0
2007-11-21 09:40:00,16.44,16.48,16.44,16.48,10000.0,12.6764,12.7072,12.6764,12.7072,10000.0
2007-11-21 09:45:00,16.48,16.48,16.45,16.45,31000.0,12.7072,12.7072,12.6841,12.6841,31000.0
2007-11-21 09:50:00,16.45,16.48,16.42,16.47,137000.0,12.6841,12.7072,12.6609,12.6995,137000.0
2007-11-21 09:55:00,16.47,16.5,16.46,16.46,95000.0,12.6995,12.7226,12.6918,12.6918,95000.0
2007-11-21 10:00:00,16.46,16.49,16.42,16.43,159000.0,12.6918,12.7149,12.6609,12.6686,159000.0
2007-11-21 10:05:00,16.44,16.44,16.4,16.43,40000.0,12.6764,12.6764,12.6455,12.6686,40000.0
2007-11-21 10:10:00,16.42,16.45,16.41,16.45,17000.0,12.6609,12.6841,12.6532,12.6841,17000.0
2007-11-21 10:15:00,16.46,16.49,16.45,16.47,41000.0,12.6918,12.7149,12.6841,12.6995,41000.0
2007-11-21 10:20:00,16.47,16.47,16.45,16.45,12500.0,12.6995,12.6995,12.6841,12.6841,12500.0
2007-11-21 10:25:00,16.45,16.45,16.44,16.45,40000.0,12.6841,12.6841,12.6764,12.6841,40000.0
2007-11-21 10:30:00,16.45,16.46,16.37,16.37,103500.0,12.6841,12.6918,12.6224,12.6224,103500.0
2007-11-21 10:35:00,16.38,16.41,16.38,16.39,60500.0,12.6301,12.6532,12.6301,12.6378,60500.0
2007-11-21 10:40:00,16.4,16.42,16.39,16.4,34000.0,12.6455,12.6609,12.6378,12.6455,34000.0
2007-11-21 10:45:00,16.4,16.42,16.38,16.42,98000.0,12.6455,12.6609,12.6301,12.6609,98000.0
2007-11-21 10:50:00,16.4,16.4,16.37,16.37,73500.0,12.6455,12.6455,12.6224,12.6224,73500.0
2007-11-21 10:55:00,16.37,16.41,16.37,16.38,45000.0,12.6224,12.6532,12.6224,12.6301,45000.0
2007-11-21 11:00:00,16.38,16.38,16.35,16.36,146000.0,12.6301,12.6301,12.607,12.6147,146000.0
2007-11-21 11:05:00,16.36,16.38,16.35,16.37,36000.0,12.6147,12.6301,12.607,12.6224,36000.0
2007-11-21 11:10:00,16.39,16.41,16.38,16.4,34500.0,12.6378,12.6532,12.6301,12.6455,34500.0
2007-11-21 11:15:00,16.39,16.42,16.39,16.4,42500.0,12.6378,12.6609,12.6378,12.6455,42500.0
2007-11-21 11:20:00,16.4,16.4,16.38,16.4,24000.0,12.6455,12.6455,12.6301,12.6455,24000.0
2007-11-21 11:25:00,16.4,16.42,16.38,16.42,16500.0,12.6455,12.6609,12.6301,12.6609,16500.0
2007-11-21 11:30:00,16.41,16.42,16.4,16.4,268500.0,12.6532,12.6609,12.6455,12.6455,268500.0
2007-11-21 11:35:00,16.41,16.44,16.41,16.44,56500.0,12.6532,12.6764,12.6532,12.6764,56500.0
2007-11-21 11:40:00,16.45,16.45,16.43,16.44,21000.0,12.6841,12.6841,12.6686,12.6764,21000.0
2007-11-21 11:45:00,16.44,16.45,16.42,16.42,27500.0,12.6764,12.6841,12.6609,12.6609,27500.0
2007-11-21 11:50:00,16.44,16.45,16.43,16.45,15500.0,12.6764,12.6841,12.6686,12.6841,15500.0
2007-11-21 11:55:00,16.45,16.45,16.43,16.43,7000.0,12.6841,12.6841,12.6686,12.6686,7000.0
2007-11-21 12:00:00,16.44,16.47,16.44,16.46,22500.0,12.6764,12.6995,12.6764,12.6918,22500.0
2007-11-21 12:05:00,16.46,16.47,16.44,16.44,27000.0,12.6918,12.6995,12.6764,12.6764,27000.0
2007-11-21 12:10:00,16.45,16.48,16.44,16.47,29500.0,12.6841,12.7072,12.6764,12.6995,29500.0
2007-11-21 12:15:00,16.46,16.47,16.44,16.44,51500.0,12.6918,12.6995,12.6764,12.6764,51500.0
2007-11-21 12:20:00,16.44,16.45,16.43,16.43,43500.0,12.6764,12.6841,12.6686,12.6686,43500.0
2007-11-21 12:25:00,16.43,16.45,16.43,16.45,41500.0,12.6686,12.6841,12.6686,12.6841,41500.0
2007-11-21 12:30:00,16.44,16.44,16.43,16.44,13500.0,12.6764,12.6764,12.6686,12.6764,13500.0
2007-11-21 12:35:00,16.43,16.49,16.43,16.49,70500.0,12.6686,12.7149,12.6686,12.7149,70500.0
2007-11-21 12:40:00,16.48,16.53,16.48,16.52,29000.0,12.7072,12.7458,12.7072,12.738,29000.0
2007-11-21 12:45:00,16.52,16.53,16.5,16.51,75500.0,12.738,12.7458,12.7226,12.7303,75500.0
2007-11-21 12:50:00,16.51,16.51,16.48,16.51,79000.0,12.7303,12.7303,12.7072,12.7303,79000.0
2007-11-21 12:55:00,16.51,16.57,16.51,16.56,31000.0,12.7303,12.7766,12.7303,12.7689,31000.0
2007-11-21 13:00:00,16.54,16.57,16.54,16.56,45000.0,12.7535,12.7766,12.7535,12.7689,45000.0
2007-11-21 13:05:00,16.56,16.56,16.55,16.56,31500.0,12.7689,12.7689,12.7612,12.7689,31500.0
2007-11-21 13:10:00,16.56,16.56,16.53,16.53,47000.0,12.7689,12.7689,12.7458,12.7458,47000.0
2007-11-21 13:15:00,16.54,16.54,16.52,16.52,13000.0,12.7535,12.7535,12.738,12.738,13000.0
2007-11-21 13:20:00,16.55,16.55,16.51,16.51,35500.0,12.7612,12.7612,12.7303,12.7303,35500.0
2007-11-21 13:25:00,16.51,16.51,16.48,16.5,19000.0,12.7303,12.7303,12.7072,12.7226,19000.0
2007-11-21 13:30:00,16.51,16.51,16.5,16.51,15500.0,12.7303,12.7303,12.7226,12.7303,15500.0
2007-11-21 13:35:00,16.51,16.52,16.5,16.51,19500.0,12.7303,12.738,12.7226,12.7303,19500.0
2007-11-21 13:40:00,16.49,16.49,16.48,16.48,23500.0,12.7149,12.7149,12.7072,12.7072,23500.0
2007-11-21 13:45:00,16.5,16.52,16.48,16.51,12500.0,12.7226,12.738,12.7072,12.7303,12500.0
2007-11-21 13:50:00,16.51,16.52,16.48,16.48,36500.0,12.7303,12.738,12.7072,12.7072,36500.0
2007-11-21 13:55:00,16.48,16.52,16.48,16.51,59500.0,12.7072,12.738,12.7072,12.7303,59500.0
2007-11-21 14:00:00,16.51,16.53,16.5,16.52,20000.0,12.7303,12.7458,12.7226,12.738,20000.0
2007-11-21 14:05:00,16.51,16.52,16.5,16.52,24000.0,12.7303,12.738,12.7226,12.738,24000.0
2007-11-21 14:10:00,16.51,16.53,16.51,16.52,27000.0,12.7303,12.7458,12.7303,12.738,27000.0
2007-11-21 14:15:00,16.52,16.53,16.51,16.51,31000.0,12.738,12.7458,12.7303,12.7303,31000.0
2007-11-21 14:20:00,16.52,16.53,16.5,16.5,38500.0,12.738,12.7458,12.7226,12.7226,38500.0
2007-11-21 14:25:00,16.5,16.53,16.5,16.52,45000.0,12.7226,12.7458,12.7226,12.738,45000.0
2007-11-21 14:30:00,16.52,16.55,16.52,16.55,36000.0,12.738,12.7612,12.738,12.7612,36000.0
2007-11-21 14:35:00,16.55,16.56,16.54,16.55,17500.0,12.7612,12.7689,12.7535,12.7612,17500.0
2007-11-21 14:40:00,16.54,16.56,16.53,16.55,36500.0,12.7535,12.7689,12.7458,12.7612,36500.0
2007-11-21 14:45:00,16.55,16.56,16.54,16.54,72500.0,12.7612,12.7689,12.7535,12.7535,72500.0
2007-11-21 14:50:00,16.55,16.59,16.54,16.59,27000.0,12.7612,12.792,12.7535,12.792,27000.0
2007-11-21 14:55:00,16.58,16.59,16.57,16.59,54000.0,12.7843,12.792,12.7766,12.792,54000.0
2007-11-21 15:00:00,16.61,16.61,16.59,16.59,36500.0,12.8074,12.8074,12.792,12.792,36500.0
2007-11-21 15:05:00,16.59,16.59,16.55,16.56,36500.0,12.792,12.792,12.7612,12.7689,36500.0
2007-11-21 15:10:00,16.55,16.56,16.5,16.51,111000.0,12.7612,12.7689,12.7226,12.7303,111000.0
2007-11-21 15:15:00,16.51,16.52,16.47,16.49,140500.0,12.7303,12.738,12.6995,12.7149,140500.0
2007-11-21 15:20:00,16.48,16.53,16.48,16.53,125000.0,12.7072,12.7458,12.7072,12.7458,125000.0
2007-11-21 15:25:00,16.53,16.53,16.48,16.49,38500.0,12.7458,12.7458,12.7072,12.7149,38500.0
2007-11-21 15:30:00,16.49,16.51,16.48,16.51,32500.0,12.7149,12.7303,12.7072,12.7303,32500.0
2007-11-21 15:35:00,16.51,16.51,16.48,16.51,59000.0,12.7303,12.7303,12.7072,12.7303,59000.0
2007-11-21 15:40:00,16.5,16.5,16.45,16.47,43500.0,12.7226,12.7226,12.6841,12.6995,43500.0
2007-11-21 15:45:00,16.47,16.5,16.47,16.5,19500.0,12.6995,12.7226,12.6995,12.7226,19500.0
2007-11-21 15:50:00,16.49,16.49,16.47,16.47,3500.0,12.7149,12.7149,12.6995,12.6995,3500.0
2007-11-21 15:55:00,16.47,16.47,16.43,16.43,30000.0,12.6995,12.6995,12.6686,12.6686,30000.0
2007-11-21 16:00:00,16.44,16.44,16.4,16.4,5000.0,12.6764,12.6764,12.6455,12.6455,5000.0
2007-11-21 16:05:00,16.4,16.4,16.4,16.4,0.0,12.6455,12.6455,12.6455,12.6455,0.0
2007-11-21 16:10:00,16.4,16.4,16.4,16.4,0.0,12.6455,12.6455,12.6455,12.6455,0.0
2007-11-23 09:30:00,16.64,16.64,16.53,16.53,12500.0,12.8306,12.8306,12.7458,12.7458,12500.0
2007-11-23 09:35:00,16.54,16.55,16.53,16.55,43000.0,12.7535,12.7612,12.7458,12.7612,43000.0
2007-11-23 09:40:00,16.54,16.57,16.54,16.55,51000.0,12.7535,12.7766,12.7535,12.7612,51000.0
2007-11-23 09:45:00,16.55,16.55,16.53,16.53,4000.0,12.7612,12.7612,12.7458,12.7458,4000.0
2007-11-23 09:50:00,16.52,16.52,16.49,16.5,34500.0,12.738,12.738,12.7149,12.7226,34500.0
2007-11-23 09:55:00,16.5,16.52,16.48,16.52,43000.0,12.7226,12.738,12.7072,12.738,43000.0
2007-11-23 10:00:00,16.53,16.55,16.53,16.54,24000.0,12.7458,12.7612,12.7458,12.7535,24000.0
2007-11-23 10:05:00,16.53,16.54,16.53,16.54,9000.0,12.7458,12.7535,12.7458,12.7535,9000.0
2007-11-23 10:10:00,16.53,16.54,16.52,16.53,12500.0,12.7458,12.7535,12.738,12.7458,12500.0
2007-11-23 10:15:00,16.54,16.58,16.54,16.58,6000.0,12.7535,12.7843,12.7535,12.7843,6000.0
2007-11-23 10:20:00,16.58,16.58,16.58,16.58,0.0,12.7843,12.7843,12.7843,12.7843,0.0
2007-11-23 10:25:00,16.56,16.56,16.56,16.56,500.0,12.7689,12.7689,12.7689,12.7689,500.0
2007-11-23 10:30:00,16.54,16.55,16.54,16.55,7500.0,12.7535,12.7612,12.7535,12.7612,7500.0
2007-11-23 10:35:00,16.55,16.6,16.55,16.59,62500.0,12.7612,12.7997,12.7612,12.792,62500.0
2007-11-23 10:40:00,16.58,16.58,16.58,16.58,7000.0,12.7843,12.7843,12.7843,12.7843,7000.0
2007-11-23 10:45:00,16.57,16.58,16.56,16.58,14000.0,12.7766,12.7843,12.7689,12.7843,14000.0
2007-11-23 10:50:00,16.58,16.6,16.58,16.6,15000.0,12.7843,12.7997,12.7843,12.7997,15000.0
2007-11-23 10:55:00,16.59,16.62,16.59,16.62,54000.0,12.792,12.8151,12.792,12.8151,54000.0
2007-11-23 11:00:00,16.62,16.64,16.62,16.63,44500.0,12.8151,12.8306,12.8151,12.8229,44500.0
2007-11-23 11:05:00,16.62,16.63,16.59,16.6,33500.0,12.8151,12.8229,12.792,12.7997,33500.0
2007-11-23 11:10:00,16.6,16.6,16.6,16.6,20000.0,12.7997,12.7997,12.7997,12.7997,20000.0
2007-11-23 11:15:00,16.6,16.6,16.6,16.6,1000.0,12.7997,12.7997,12.7997,12.7997,1000.0
2007-11-23 11:20:00,16.58,16.6,16.57,16.59,43000.0,12.7843,12.7997,12.7766,12.792,43000.0
2007-11-23 11:25:00,16.61,16.61,16.6,16.6,22000.0,12.8074,12.8074,12.7997,12.7997,22000.0
2007-11-23 11:30:00,16.61,16.64,16.6,16.61,51000.0,12.8074,12.8306,12.7997,12.8074,51000.0
2007-11-23 11:35:00,16.63,16.64,16.62,16.63,17500.0,12.8229,12.8306,12.8151,12.8229,17500.0
2007-11-23 11:40:00,16.64,16.66,16.63,16.65,93000.0,12.8306,12.846,12.8229,12.8383,93000.0
2007-11-23 11:45:00,16.64,16.64,16.63,16.63,20000.0,12.8306,12.8306,12.8229,12.8229,20000.0
2007-11-23 11:50:00,16.63,16.65,16.63,16.65,25500.0,12.8229,12.8383,12.8229,12.8383,25500.0
2007-11-23 11:55:00,16.65,16.65,16.63,16.64,55500.0,12.8383,12.8383,12.8229,12.8306,55500.0
2007-11-23 12:00:00,16.64,16.64,16.64,16.64,8000.0,12.8306,12.8306,12.8306,12.8306,8000.0
2007-11-23 12:05:00,16.64,16.67,16.6,16.64,25500.0,12.8306,12.8537,12.7997,12.8306,25500.0
2007-11-23 12:10:00,16.64,16.66,16.64,16.66,43500.0,12.8306,12.846,12.8306,12.846,43500.0
2007-11-23 12:15:00,16.66,16.68,16.65,16.66,43500.0,12.846,12.8614,12.8383,12.846,43500.0
2007-11-23 12:20:00,16.67,16.67,16.67,16.67,61500.0,12.8537,12.8537,12.8537,12.8537,61500.0
2007-11-23 12:25:00,16.67,16.68,16.67,16.68,23500.0,12.8537,12.8614,12.8537,12.8614,23500.0
2007-11-23 12:30:00,16.7,16.71,16.7,16.71,11500.0,12.8768,12.8845,12.8768,12.8845,11500.0
2007-11-23 12:35:00,16.71,16.71,16.68,16.68,23500.0,12.8845,12.8845,12.8614,12.8614,23500.0
2007-11-23 12:40:00,16.69,16.71,16.69,16.71,9500.0,12.8691,12.8845,12.8691,12.8845,9500.0
2007-11-23 12:45:00,16.71,16.71,16.7,16.7,13000.0,12.8845,12.8845,12.8768,12.8768,13000.0
2007-11-23 12:50:00,16.69,16.69,16.64,16.65,38000.0,12.8691,12.8691,12.8306,12.8383,38000.0
2007-11-23 12:55:00,16.65,16.65,16.63,16.63,101500.0,12.8383,12.8383,12.8229,12.8229,101500.0
2007-11-23 13:00:00,16.63,16.63,16.62,16.62,28500.0,12.8229,12.8229,12.8151,12.8151,28500.0
2007-11-23 13:05:00,16.62,16.62,16.62,16.62,500.0,12.8151,12.8151,12.8151,12.8151,500.0
2007-11-23 13:10:00,16.63,16.63,16.63,16.63,500.0,12.8229,12.8229,12.8229,12.8229,500.0
2007-11-26 09:30:00,16.75,16.75,16.62,16.64,19000.0,12.9154,12.9154,12.8151,12.8306,19000.0
2007-11-26 09:35:00,16.65,16.69,16.65,16.69,7000.0,12.8383,12.8691,12.8383,12.8691,7000.0
2007-11-26 09:40:00,16.71,16.71,16.69,16.69,32000.0,12.8845,12.8845,12.8691,12.8691,32000.0
2007-11-26 09:45:00,16.72,16.72,16.71,16.71,2500.0,12.8923,12.8923,12.8845,12.8845,2500.0
2007-11-26 09:50:00,16.72,16.72,16.7,16.71,378000.0,12.8923,12.8923,12.8768,12.8845,378000.0
2007-11-26 09:55:00,16.72,16.75,16.72,16.75,34500.0,12.8923,12.9154,12.8923,12.9154,34500.0
2007-11-26 10:00:00,16.76,16.76,16.74,16.74,7000.0,12.9231,12.9231,12.9077,12.9077,7000.0
2007-11-26 10:05:00,16.76,16.77,16.76,16.76,1500.0,12.9231,12.9308,12.9231,12.9231,1500.0
2007-11-26 10:10:00,16.75,16.75,16.74,16.74,19000.0,12.9154,12.9154,12.9077,12.9077,19000.0
2007-11-26 10:15:00,16.73,16.73,16.7,16.7,17500.0,12.9,12.9,12.8768,12.8768,17500.0
2007-11-26 10:20:00,16.71,16.72,16.68,16.68,13500.0,12.8845,12.8923,12.8614,12.8614,13500.0
2007-11-26 10:25:00,16.68,16.68,16.67,16.67,10500.0,12.8614,12.8614,12.8537,12.8537,10500.0
2007-11-26 10:30:00,16.67,16.68,16.67,16.67,11500.0,12.8537,12.8614,12.8537,12.8537,11500.0
2007-11-26 10:35:00,16.67,16.67,16.67,16.67,6000.0,12.8537,12.8537,12.8537,12.8537,6000.0
2007-11-26 10:40:00,16.66,16.66,16.62,16.62,13000.0,12.846,12.846,12.8151,12.8151,13000.0
2007-11-26 10:45:00,16.62,16.64,16.62,16.64,15500.0,12.8151,12.8306,12.8151,12.8306,15500.0
2007-11-26 10:50:00,16.64,16.65,16.62,16.62,5500.0,12.8306,12.8383,12.8151,12.8151,5500.0
2007-11-26 10:55:00,16.61,16.62,16.6,16.6,21500.0,12.8074,12.8151,12.7997,12.7997,21500.0
2007-11-26 11:00:00,16.61,16.63,16.61,16.62,29500.0,12.8074,12.8229,12.8074,12.8151,29500.0
2007-11-26 11:05:00,16.63,16.64,16.63,16.63,12500.0,12.8229,12.8306,12.8229,12.8229,12500.0
2007-11-26 11:10:00,16.61,16.62,16.59,16.59,21000.0,12.8074,12.8151,12.792,12.792,21000.0
2007-11-26 11:15:00,16.58,16.59,16.56,16.57,339500.0,12.7843,12.792,12.7689,12.7766,339500.0
2007-11-26 11:20:00,16.59,16.59,16.57,16.57,5500.0,12.792,12.792,12.7766,12.7766,5500.0
2007-11-26 11:25:00,16.58,16.61,16.58,16.59,16000.0,12.7843,12.8074,12.7843,12.792,16000.0
2007-11-26 11:30:00,16.58,16.61,16.58,16.6,9000.0,12.7843,12.8074,12.7843,12.7997,9000.0
2007-11-26 11:35:00,16.62,16.62,16.61,16.61,19000.0,12.8151,12.8151,12.8074,12.8074,19000.0
2007-11-26 11:40:00,16.61,16.61,16.58,16.58,9500.0,12.8074,12.8074,12.7843,12.7843,9500.0
2007-11-26 11:45:00,16.6,16.62,16.6,16.6,14500.0,12.7997,12.8151,12.7997,12.7997,14500.0
2007-11-26 11:50:00,16.61,16.63,16.6,16.61,24000.0,12.8074,12.8229,12.7997,12.8074,24000.0
2007-11-26 11:55:00,16.6,16.62,16.6,16.61,18000.0,12.7997,12.8151,12.7997,12.8074,18000.0
2007-11-26 12:00:00,16.62,16.62,16.61,16.62,25000.0,12.8151,12.8151,12.8074,12.8151,25000.0
2007-11-26 12:05:00,16.61,16.63,16.61,16.63,22500.0,12.8074,12.8229,12.8074,12.8229,22500.0
2007-11-26 12:10:00,16.64,16.64,16.61,16.61,35500.0,12.8306,12.8306,12.8074,12.8074,35500.0
2007-11-26 12:15:00,16.61,16.62,16.61,16.62,4000.0,12.8074,12.8151,12.8074,12.8151,4000.0
2007-11-26 12:20:00,16.61,16.62,16.59,16.62,10000.0,12.8074,12.8151,12.792,12.8151,10000.0
2007-11-26 12:25:00,16.65,16.68,16.65,16.68,12000.0,12.8383,12.8614,12.8383,12.8614,12000.0
2007-11-26 12:30:00,16.68,16.69,16.67,16.67,19000.0,12.8614,12.8691,12.8537,12.8537,19000.0
2007-11-26 12:35:00,16.67,16.67,16.67,16.67,1500.0,12.8537,12.8537,12.8537,12.8537,1500.0
2007-11-26 12:40:00,16.66,16.68,16.65,16.67,9500.0,12.846,12.8614,12.8383,12.8537,9500.0
2007-11-26 12:45:00,16.68,16.7,16.68,16.69,10000.0,12.8614,12.8768,12.8614,12.8691,10000.0
2007-11-26 12:50:00,16.67,16.67,16.67,16.67,2000.0,12.8537,12.8537,12.8537,12.8537,2000.0
2007-11-26 12:55:00,16.68,16.69,16.68,16.69,1500.0,12.8614,12.8691,12.8614,12.8691,1500.0
2007-11-26 13:00:00,16.68,16.69,16.68,16.69,5000.0,12.8614,12.8691,12.8614,12.8691,5000.0
2007-11-26 13:05:00,16.7,16.7,16.67,16.67,13000.0,12.8768,12.8768,12.8537,12.8537,13000.0
2007-11-26 13:10:00,16.67,16.68,16.66,16.67,13500.0,12.8537,12.8614,12.846,12.8537,13500.0
2007-11-26 13:15:00,16.67,16.67,16.66,16.66,3000.0,12.8537,12.8537,12.846,12.846,3000.0
2007-11-26 13:20:00,16.66,16.66,16.65,16.66,18500.0,12.846,12.846,12.8383,12.846,18500.0
2007-11-26 13:25:00,16.66,16.66,16.65,16.65,7500.0,12.846,12.846,12.8383,12.8383,7500.0
2007-11-26 13:30:00,16.65,16.67,16.65,16.65,7500.0,12.8383,12.8537,12.8383,12.8383,7500.0
2007-11-26 13:35:00,16.66,16.69,16.66,16.69,4500.0,12.846,12.8691,12.846,12.8691,4500.0
2007-11-26 13:40:00,16.68,16.69,16.66,16.66,4500.0,12.8614,12.8691,12.846,12.846,4500.0
2007-11-26 13:45:00,16.66,16.66,16.62,16.64,4000.0,12.846,12.846,12.8151,12.8306,4000.0
2007-11-26 13:50:00,16.63,16.64,16.59,16.6,56000.0,12.8229,12.8306,12.792,12.7997,56000.0
2007-11-26 13:55:00,16.6,16.62,16.59,16.62,45500.0,12.7997,12.8151,12.792,12.8151,45500.0
2007-11-26 14:00:00,16.62,16.63,16.6,16.63,67000.0,12.8151,12.8229,12.7997,12.8229,67000.0
2007-11-26 14:05:00,16.62,16.62,16.59,16.62,47500.0,12.8151,12.8151,12.792,12.8151,47500.0
2007-11-26 14:10:00,16.62,16.62,16.59,16.61,95000.0,12.8151,12.8151,12.792,12.8074,95000.0
2007-11-26 14:15:00,16.61,16.62,16.6,16.62,26500.0,12.8074,12.8151,12.7997,12.8151,26500.0
2007-11-26 14:20:00,16.62,16.62,16.61,16.61,32500.0,12.8151,12.8151,12.8074,12.8074,32500.0
2007-11-26 14:25:00,16.62,16.63,16.62,16.63,12500.0,12.8151,12.8229,12.8151,12.8229,12500.0
2007-11-26 14:30:00,16.63,16.63,16.6,16.62,12500.0,12.8229,12.8229,12.7997,12.8151,12500.0
2007-11-26 14:35:00,16.61,16.62,16.6,16.6,5000.0,12.8074,12.8151,12.7997,12.7997,5000.0
2007-11-26 14:40:00,16.6,16.61,16.56,16.57,13000.0,12.7997,12.8074,12.7689,12.7766,13000.0
2007-11-26 14:45:00,16.57,16.59,16.56,16.57,41000.0,12.7766,12.792,12.7689,12.7766,41000.0
2007-11-26 14:50:00,16.57,16.59,16.57,16.57,15500.0,12.7766,12.792,12.7766,12.7766,15500.0
2007-11-26 14:55:00,16.57,16.57,16.55,16.55,5500.0,12.7766,12.7766,12.7612,12.7612,5500.0
2007-11-26 15:00:00,16.53,16.53,16.52,16.52,20500.0,12.7458,12.7458,12.738,12.738,20500.0
2007-11-26 15:05:00,16.52,16.52,16.5,16.5,15500.0,12.738,12.738,12.7226,12.7226,15500.0
2007-11-26 15:10:00,16.48,16.49,16.47,16.48,44000.0,12.7072,12.7149,12.6995,12.7072,44000.0
2007-11-26 15:15:00,16.48,16.49,16.47,16.47,17500.0,12.7072,12.7149,12.6995,12.6995,17500.0
2007-11-26 15:20:00,16.46,16.47,16.44,16.45,16500.0,12.6918,12.6995,12.6764,12.6841,16500.0
2007-11-26 15:25:00,16.46,16.46,16.43,16.44,41500.0,12.6918,12.6918,12.6686,12.6764,41500.0
2007-11-26 15:30:00,16.45,16.47,16.45,16.47,16500.0,12.6841,12.6995,12.6841,12.6995,16500.0
2007-11-26 15:35:00,16.46,16.46,16.43,16.44,22500.0,12.6918,12.6918,12.6686,12.6764,22500.0
2007-11-26 15:40:00,16.44,16.46,16.42,16.46,31000.0,12.6764,12.6918,12.6609,12.6918,31000.0
2007-11-26 15:45:00,16.45,16.46,16.43,16.43,39000.0,12.6841,12.6918,12.6686,12.6686,39000.0
2007-11-26 15:50:00,16.43,16.44,16.39,16.4,53500.0,12.6686,12.6764,12.6378,12.6455,53500.0
2007-11-26 15:55:00,16.4,16.4,16.37,16.38,103000.0,12.6455,12.6455,12.6224,12.6301,103000.0
2007-11-26 16:00:00,16.38,16.38,16.34,16.34,34500.0,12.6301,12.6301,12.5992,12.5992,34500.0
2007-11-26 16:05:00,16.35,16.35,16.35,16.35,1000.0,12.607,12.607,12.607,12.607,1000.0
2007-11-26 16:10:00,16.32,16.32,16.32,16.32,4500.0,12.5838,12.5838,12.5838,12.5838,4500.0
2007-11-27 09:30:00,16.35,16.44,16.35,16.44,110000.0,12.607,12.6764,12.607,12.6764,110000.0
2007-11-27 09:35:00,16.47,16.55,16.47,16.49,78000.0,12.6995,12.7612,12.6995,12.7149,78000.0
2007-11-27 09:40:00,16.49,16.51,16.45,16.46,42000.0,12.7149,12.7303,12.6841,12.6918,42000.0
2007-11-27 09:45:00,16.46,16.49,16.45,16.48,100000.0,12.6918,12.7149,12.6841,12.7072,100000.0
2007-11-27 09:50:00,16.49,16.51,16.47,16.48,58000.0,12.7149,12.7303,12.6995,12.7072,58000.0
2007-11-27 09:55:00,16.48,16.48,16.46,16.47,72000.0,12.7072,12.7072,12.6918,12.6995,72000.0
2007-11-27 10:00:00,16.46,16.48,16.44,16.44,117000.0,12.6918,12.7072,12.6764,12.6764,117000.0
2007-11-27 10:05:00,16.43,16.44,16.4,16.4,33000.0,12.6686,12.6764,12.6455,12.6455,33000.0
2007-11-27 10:10:00,16.38,16.38,16.36,16.37,10500.0,12.6301,12.6301,12.6147,12.6224,10500.0
2007-11-27 10:15:00,16.36,16.4,16.36,16.4,15500.0,12.6147,12.6455,12.6147,12.6455,15500.0
2007-11-27 10:20:00,16.38,16.43,16.38,16.42,36500.0,12.6301,12.6686,12.6301,12.6609,36500.0
2007-11-27 10:25:00,16.41,16.43,16.4,16.42,112500.0,12.6532,12.6686,12.6455,12.6609,112500.0
2007-11-27 10:30:00,16.42,16.47,16.42,16.45,65000.0,12.6609,12.6995,12.6609,12.6841,65000.0
2007-11-27 10:35:00,16.45,16.47,16.44,16.46,72000.0,12.6841,12.6995,12.6764,12.6918,72000.0
2007-11-27 10:40:00,16.46,16.47,16.44,16.45,35500.0,12.6918,12.6995,12.6764,12.6841,35500.0
2007-11-27 10:45:00,16.46,16.49,16.45,16.48,63500.0,12.6918,12.7149,12.6841,12.7072,63500.0
2007-11-27 10:50:00,16.49,16.52,16.49,16.49,32500.0,12.7149,12.738,12.7149,12.7149,32500.0
2007-11-27 10:55:00,16.51,16.55,16.51,16.55,18000.0,12.7303,12.7612,12.7303,12.7612,18000.0
2007-11-27 11:00:00,16.55,16.56,16.53,16.53,12500.0,12.7612,12.7689,12.7458,12.7458,12500.0
2007-11-27 11:05:00,16.54,16.54,16.51,16.51,3500.0,12.7535,12.7535,12.7303,12.7303,3500.0
2007-11-27 11:10:00,16.52,16.52,16.5,16.52,11000.0,12.738,12.738,12.7226,12.738,11000.0
2007-11-27 11:15:00,16.52,16.53,16.51,16.52,7000.0,12.738,12.7458,12.7303,12.738,7000.0
2007-11-27 11:20:00,16.53,16.53,16.51,16.51,5500.0,12.7458,12.7458,12.7303,12.7303,5500.0
2007-11-27 11:25:00,16.52,16.54,16.52,16.52,34000.0,12.738,12.7535,12.738,12.738,34000.0
2007-11-27 11:30:00,16.52,16.56,16.52,16.54,23500.0,12.738,12.7689,12.738,12.7535,23500.0
2007-11-27 11:35:00,16.54,16.58,16.54,16.56,107000.0,12.7535,12.7843,12.7535,12.7689,107000.0
2007-11-27 11:40:00,16.56,16.59,16.55,16.55,55000.0,12.7689,12.792,12.7612,12.7612,55000.0
2007-11-27 11:45:00,16.55,16.55,16.53,16.53,47000.0,12.7612,12.7612,12.7458,12.7458,47000.0
2007-11-27 11:50:00,16.51,16.52,16.51,16.52,19000.0,12.7303,12.738,12.7303,12.738,19000.0
2007-11-27 11:55:00,16.53,16.54,16.52,16.52,5500.0,12.7458,12.7535,12.738,12.738,5500.0
2007-11-27 12:00:00,16.54,16.54,16.54,16.54,13500.0,12.7535,12.7535,12.7535,12.7535,13500.0
2007-11-27 12:05:00,16.54,16.54,16.52,16.54,38500.0,12.7535,12.7535,12.738,12.7535,38500.0
2007-11-27 12:10:00,16.53,16.53,16.5,16.5,20500.0,12.7458,12.7458,12.7226,12.7226,20500.0
2007-11-27 12:15:00,16.5,16.52,16.49,16.51,76500.0,12.7226,12.738,12.7149,12.7303,76500.0
2007-11-27 12:20:00,16.5,16.52,16.48,16.51,117500.0,12.7226,12.738,12.7072,12.7303,117500.0
2007-11-27 12:25:00,16.5,16.51,16.49,16.51,84000.0,12.7226,12.7303,12.7149,12.7303,84000.0
2007-11-27 12:30:00,16.52,16.55,16.51,16.54,59000.0,12.738,12.7612,12.7303,12.7535,59000.0
2007-11-27 12:35:00,16.54,16.57,16.54,16.57,15500.0,12.7535,12.7766,12.7535,12.7766,15500.0
2007-11-27 12:40:00,16.57,16.57,16.55,16.57,87500.0,12.7766,12.7766,12.7612,12.7766,87500.0
2007-11-27 12:45:00,16.57,16.59,16.57,16.58,45500.0,12.7766,12.792,12.7766,12.7843,45500.0
2007-11-27 12:50:00,16.56,16.59,16.56,16.58,13000.0,12.7689,12.792,12.7689,12.7843,13000.0
2007-11-27 12:55:00,16.57,16.57,16.55,16.55,40500.0,12.7766,12.7766,12.7612,12.7612,40500.0
2007-11-27 13:00:00,16.55,16.57,16.54,16.56,33000.0,12.7612,12.7766,12.7535,12.7689,33000.0
2007-11-27 13:05:00,16.57,16.57,16.55,16.57,9000.0,12.7766,12.7766,12.7612,12.7766,9000.0
2007-11-27 13:10:00,16.58,16.58,16.55,16.56,29500.0,12.7843,12.7843,12.7612,12.7689,29500.0
2007-11-27 13:15:00,16.57,16.57,16.54,16.55,45500.0,12.7766,12.7766,12.7535,12.7612,45500.0
2007-11-27 13:20:00,16.55,16.59,16.55,16.59,32000.0,12.7612,12.792,12.7612,12.792,32000.0
2007-11-27 13:25:00,16.59,16.6,16.58,16.58,58500.0,12.792,12.7997,12.7843,12.7843,58500.0
2007-11-27 13:30:00,16.59,16.59,16.55,16.57,38000.0,12.792,12.792,12.7612,12.7766,38000.0
2007-11-27 13:35:00,16.57,16.58,16.56,16.57,159500.0,12.7766,12.7843,12.7689,12.7766,159500.0
2007-11-27 13:40:00,16.56,16.57,16.55,16.55,41000.0,12.7689,12.7766,12.7612,12.7612,41000.0
2007-11-27 13:45:00,16.56,16.56,16.54,16.56,50500.0,12.7689,12.7689,12.7535,12.7689,50500.0
2007-11-27 13:50:00,16.55,16.55,16.5,16.5,70000.0,12.7612,12.7612,12.7226,12.7226,70000.0
2007-11-27 13:55:00,16.5,16.52,16.5,16.51,72500.0,12.7226,12.738,12.7226,12.7303,72500.0
2007-11-27 14:00:00,16.5,16.5,16.46,16.47,111500.0,12.7226,12.7226,12.6918,12.6995,111500.0
2007-11-27 14:05:00,16.48,16.5,16.47,16.47,101000.0,12.7072,12.7226,12.6995,12.6995,101000.0
2007-11-27 14:10:00,16.48,16.53,16.48,16.52,59500.0,12.7072,12.7458,12.7072,12.738,59500.0
2007-11-27 14:15:00,16.51,16.54,16.5,16.53,54500.0,12.7303,12.7535,12.7226,12.7458,54500.0
2007-11-27 14:20:00,16.52,16.52,16.49,16.5,36500.0,12.738,12.738,12.7149,12.7226,36500.0
2007-11-27 14:25:00,16.5,16.52,16.47,16.5,103500.0,12.7226,12.738,12.6995,12.7226,103500.0
2007-11-27 14:30:00,16.49,16.51,16.49,16.5,64500.0,12.7149,12.7303,12.7149,12.7226,64500.0
2007-11-27 14:35:00,16.49,16.49,16.41,16.45,89500.0,12.7149,12.7149,12.6532,12.6841,89500.0
2007-11-27 14:40:00,16.45,16.46,16.4,16.41,87000.0,12.6841,12.6918,12.6455,12.6532,87000.0
2007-11-27 14:45:00,16.41,16.45,16.41,16.43,54000.0,12.6532,12.6841,12.6532,12.6686,54000.0
2007-11-27 14:50:00,16.43,16.46,16.43,16.44,31500.0,12.6686,12.6918,12.6686,12.6764,31500.0
2007-11-27 14:55:00,16.44,16.47,16.43,16.46,24500.0,12.6764,12.6995,12.6686,12.6918,24500.0
2007-11-27 15:00:00,16.47,16.47,16.42,16.42,30500.0,12.6995,12.6995,12.6609,12.6609,30500.0
2007-11-27 15:05:00,16.43,16.45,16.41,16.43,38000.0,12.6686,12.6841,12.6532,12.6686,38000.0
2007-11-27 15:10:00,16.44,16.49,16.44,16.48,31500.0,12.6764,12.7149,12.6764,12.7072,31500.0
2007-11-27 15:15:00,16.48,16.49,16.46,16.48,147500.0,12.7072,12.7149,12.6918,12.7072,147500.0
2007-11-27 15:20:00,16.46,16.49,16.46,16.46,95000.0,12.6918,12.7149,12.6918,12.6918,95000.0
2007-11-27 15:25:00,16.47,16.47,16.42,16.45,125000.0,12.6995,12.6995,12.6609,12.6841,125000.0
2007-11-27 15:30:00,16.46,16.51,16.44,16.51,108000.0,12.6918,12.7303,12.6764,12.7303,108000.0
2007-11-27 15:35:00,16.51,16.54,16.51,16.53,91500.0,12.7303,12.7535,12.7303,12.7458,91500.0
2007-11-27 15:40:00,16.53,16.55,16.53,16.53,10500.0,12.7458,12.7612,12.7458,12.7458,10500.0
2007-11-27 15:45:00,16.52,16.54,16.52,16.54,13000.0,12.738,12.7535,12.738,12.7535,13000.0
2007-11-27 15:50:00,16.55,16.58,16.54,16.57,13500.0,12.7612,12.7843,12.7535,12.7766,13500.0
2007-11-27 15:55:00,16.57,16.58,16.54,16.56,57500.0,12.7766,12.7843,12.7535,12.7689,57500.0
2007-11-27 16:00:00,16.56,16.56,16.54,16.54,18000.0,12.7689,12.7689,12.7535,12.7535,18000.0
2007-11-27 16:05:00,16.54,16.54,16.54,16.54,0.0,12.7535,12.7535,12.7535,12.7535,0.0
2007-11-27 16:10:00,16.52,16.52,16.52,16.52,16500.0,12.738,12.738,12.738,12.738,16500.0
2007-11-28 09:30:00,16.75,16.77,16.71,16.77,47000.0,12.9154,12.9308,12.8845,12.9308,47000.0
2007-11-28 09:35:00,16.78,16.8,16.78,16.8,13000.0,12.9385,12.9539,12.9385,12.9539,13000.0
2007-11-28 09:40:00,16.79,16.79,16.77,16.77,11000.0,12.9462,12.9462,12.9308,12.9308,11000.0
2007-11-28 09:45:00,16.82,16.83,16.82,16.83,9500.0,12.9694,12.9771,12.9694,12.9771,9500.0
2007-11-28 09:50:00,16.83,16.86,16.83,16.85,2500.0,12.9771,13.0002,12.9771,12.9925,2500.0
2007-11-28 09:55:00,16.85,16.86,16.84,16.85,5000.0,12.9925,13.0002,12.9848,12.9925,5000.0
2007-11-28 10:00:00,16.84,16.87,16.82,16.83,71500.0,12.9848,13.0079,12.9694,12.9771,71500.0
2007-11-28 10:05:00,16.83,16.85,16.83,16.83,16000.0,12.9771,12.9925,12.9771,12.9771,16000.0
2007-11-28 10:10:00,16.83,16.83,16.81,16.81,21000.0,12.9771,12.9771,12.9617,12.9617,21000.0
2007-11-28 10:15:00,16.81,16.85,16.81,16.85,11000.0,12.9617,12.9925,12.9617,12.9925,11000.0
2007-11-28 10:20:00,16.85,16.89,16.85,16.88,42500.0,12.9925,13.0233,12.9925,13.0156,42500.0
2007-11-28 10:25:00,16.87,16.89,16.87,16.89,8000.0,13.0079,13.0233,13.0079,13.0233,8000.0
2007-11-28 10:30:00,16.9,16.92,16.9,16.9,23000.0,13.031,13.0465,13.031,13.031,23000.0
2007-11-28 10:35:00,16.89,16.92,16.89,16.91,8500.0,13.0233,13.0465,13.0233,13.0388,8500.0
2007-11-28 10:40:00,16.92,16.96,16.92,16.94,41500.0,13.0465,13.0773,13.0465,13.0619,41500.0
2007-11-28 10:45:00,16.93,16.95,16.93,16.93,17000.0,13.0542,13.0696,13.0542,13.0542,17000.0
2007-11-28 10:50:00,16.92,16.94,16.92,16.94,12500.0,13.0465,13.0619,13.0465,13.0619,12500.0
2007-11-28 10:55:00,16.93,16.94,16.92,16.93,21500.0,13.0542,13.0619,13.0465,13.0542,21500.0
2007-11-28 11:00:00,16.93,16.94,16.92,16.92,44000.0,13.0542,13.0619,13.0465,13.0465,44000.0
2007-11-28 11:05:00,16.91,16.92,16.91,16.91,5000.0,13.0388,13.0465,13.0388,13.0388,5000.0
2007-11-28 11:10:00,16.91,16.92,16.91,16.91,8000.0,13.0388,13.0465,13.0388,13.0388,8000.0
2007-11-28 11:15:00,16.92,16.92,16.92,16.92,1000.0,13.0465,13.0465,13.0465,13.0465,1000.0
2007-11-28 11:20:00,16.91,16.91,16.89,16.89,8000.0,13.0388,13.0388,13.0233,13.0233,8000.0
2007-11-28 11:25:00,16.9,16.91,16.9,16.91,9500.0,13.031,13.0388,13.031,13.0388,9500.0
2007-11-28 11:30:00,16.91,16.91,16.89,16.89,4500.0,13.0388,13.0388,13.0233,13.0233,4500.0
2007-11-28 11:35:00,16.91,16.91,16.91,16.91,1500.0,13.0388,13.0388,13.0388,13.0388,1500.0
2007-11-28 11:40:00,16.9,16.9,16.9,16.9,6000.0,13.031,13.031,13.031,13.031,6000.0
2007-11-28 11:45:00,16.89,16.89,16.88,16.88,1000.0,13.0233,13.0233,13.0156,13.0156,1000.0
2007-11-28 11:50:00,16.89,16.89,16.87,16.88,10000.0,13.0233,13.0233,13.0079,13.0156,10000.0
2007-11-28 11:55:00,16.9,16.91,16.9,16.91,11500.0,13.031,13.0388,13.031,13.0388,11500.0
2007-11-28 12:00:00,16.91,16.93,16.91,16.92,3500.0,13.0388,13.0542,13.0388,13.0465,3500.0
2007-11-28 12:05:00,16.94,16.94,16.93,16.94,6500.0,13.0619,13.0619,13.0542,13.0619,6500.0
2007-11-28 12:10:00,16.93,16.93,16.91,16.92,1500.0,13.0542,13.0542,13.0388,13.0465,1500.0
2007-11-28 12:15:00,16.93,16.93,16.92,16.93,7000.0,13.0542,13.0542,13.0465,13.0542,7000.0
2007-11-28 12:20:00,16.93,16.95,16.93,16.95,4500.0,13.0542,13.0696,13.0542,13.0696,4500.0
2007-11-28 12:25:00,16.94,16.94,16.94,16.94,1000.0,13.0619,13.0619,13.0619,13.0619,1000.0
2007-11-28 12:30:00,16.93,16.95,16.93,16.94,16500.0,13.0542,13.0696,13.0542,13.0619,16500.0
2007-11-28 12:35:00,16.94,16.94,16.94,16.94,2500.0,13.0619,13.0619,13.0619,13.0619,2500.0
2007-11-28 12:40:00,16.93,16.95,16.92,16.92,13000.0,13.0542,13.0696,13.0465,13.0465,13000.0
2007-11-28 12:45:00,16.92,16.95,16.92,16.94,15500.0,13.0465,13.0696,13.0465,13.0619,15500.0
2007-11-28 12:50:00,16.94,16.94,16.93,16.93,6500.0,13.0619,13.0619,13.0542,13.0542,6500.0
2007-11-28 12:55:00,16.94,16.94,16.94,16.94,6000.0,13.0619,13.0619,13.0619,13.0619,6000.0
2007-11-28 13:00:00,16.94,16.94,16.93,16.94,6500.0,13.0619,13.0619,13.0542,13.0619,6500.0
2007-11-28 13:05:00,16.94,16.94,16.92,16.94,2500.0,13.0619,13.0619,13.0465,13.0619,2500.0
2007-11-28 13:10:00,16.93,16.95,16.92,16.95,18500.0,13.0542,13.0696,13.0465,13.0696,18500.0
2007-11-28 13:15:00,16.94,16.97,16.94,16.97,10000.0,13.0619,13.085,13.0619,13.085,10000.0
2007-11-28 13:20:00,16.97,16.99,16.97,16.99,3000.0,13.085,13.1004,13.085,13.1004,3000.0
2007-11-28 13:25:00,16.98,16.98,16.97,16.97,10500.0,13.0927,13.0927,13.085,13.085,10500.0
2007-11-28 13:30:00,16.98,16.99,16.97,16.99,5000.0,13.0927,13.1004,13.085,13.1004,5000.0
2007-11-28 13:35:00,16.98,17.0,16.98,16.98,7000.0,13.0927,13.1082,13.0927,13.0927,7000.0
2007-11-28 13:40:00,16.99,16.99,16.98,16.98,25000.0,13.1004,13.1004,13.0927,13.0927,25000.0
2007-11-28 13:45:00,16.98,17.0,16.98,17.0,17000.0,13.0927,13.1082,13.0927,13.1082,17000.0
2007-11-28 13:50:00,17.01,17.02,17.0,17.0,16000.0,13.1159,13.1236,13.1082,13.1082,16000.0
2007-11-28 13:55:00,17.01,17.03,17.0,17.0,49000.0,13.1159,13.1313,13.1082,13.1082,49000.0
2007-11-28 14:00:00,17.0,17.03,16.99,17.03,26000.0,13.1082,13.1313,13.1004,13.1313,26000.0
2007-11-28 14:05:00,17.02,17.05,17.01,17.05,19000.0,13.1236,13.1467,13.1159,13.1467,19000.0
2007-11-28 14:10:00,17.05,17.06,17.04,17.05,44000.0,13.1467,13.1544,13.139,13.1467,44000.0
2007-11-28 14:15:00,17.05,17.05,17.03,17.03,58500.0,13.1467,13.1467,13.1313,13.1313,58500.0
2007-11-28 14:20:00,17.03,17.03,17.02,17.02,3000.0,13.1313,13.1313,13.1236,13.1236,3000.0
2007-11-28 14:25:00,17.02,17.03,17.01,17.03,59000.0,13.1236,13.1313,13.1159,13.1313,59000.0
2007-11-28 14:30:00,17.02,17.03,17.01,17.02,10000.0,13.1236,13.1313,13.1159,13.1236,10000.0
2007-11-28 14:35:00,17.04,17.05,17.03,17.05,4500.0,13.139,13.1467,13.1313,13.1467,4500.0
2007-11-28 14:40:00,17.03,17.04,17.0,17.0,8000.0,13.1313,13.139,13.1082,13.1082,8000.0
2007-11-28 14:45:00,16.99,17.01,16.99,17.01,5500.0,13.1004,13.1159,13.1004,13.1159,5500.0
2007-11-28 14:50:00,17.01,17.03,17.0,17.0,22000.0,13.1159,13.1313,13.1082,13.1082,22000.0
2007-11-28 14:55:00,17.01,17.02,17.0,17.01,30000.0,13.1159,13.1236,13.1082,13.1159,30000.0
2007-11-28 15:00:00,17.01,17.03,17.0,17.03,26500.0,13.1159,13.1313,13.1082,13.1313,26500.0
2007-11-28 15:05:00,17.02,17.04,17.0,17.04,18000.0,13.1236,13.139,13.1082,13.139,18000.0
2007-11-28 15:10:00,17.05,17.07,17.03,17.07,57500.0,13.1467,13.1621,13.1313,13.1621,57500.0
2007-11-28 15:15:00,17.05,17.06,17.05,17.06,64000.0,13.1467,13.1544,13.1467,13.1544,64000.0
2007-11-28 15:20:00,17.06,17.09,17.06,17.08,17500.0,13.1544,13.1775,13.1544,13.1698,17500.0
2007-11-28 15:25:00,17.08,17.08,17.06,17.06,6000.0,13.1698,13.1698,13.1544,13.1544,6000.0
2007-11-28 15:30:00,17.06,17.06,17.05,17.06,22000.0,13.1544,13.1544,13.1467,13.1544,22000.0
2007-11-28 15:35:00,17.06,17.09,17.06,17.08,16000.0,13.1544,13.1775,13.1544,13.1698,16000.0
2007-11-28 15:40:00,17.07,17.08,17.03,17.03,33000.0,13.1621,13.1698,13.1313,13.1313,33000.0
2007-11-28 15:45:00,17.02,17.02,17.0,17.0,35500.0,13.1236,13.1236,13.1082,13.1082,35500.0
2007-11-28 15:50:00,17.0,17.03,16.99,17.03,26000.0,13.1082,13.1313,13.1004,13.1313,26000.0
2007-11-28 15:55:00,17.03,17.06,17.03,17.06,28500.0,13.1313,13.1544,13.1313,13.1544,28500.0
2007-11-28 16:00:00,17.07,17.07,17.06,17.07,14000.0,13.1621,13.1621,13.1544,13.1621,14000.0
2007-11-28 16:05:00,17.07,17.07,17.07,17.07,0.0,13.1621,13.1621,13.1621,13.1621,0.0
2007-11-28 16:10:00,17.02,17.02,17.02,17.02,1000.0,13.1236,13.1236,13.1236,13.1236,1000.0
2007-11-29 09:30:00,17.0,17.0,16.96,16.97,37500.0,13.1082,13.1082,13.0773,13.085,37500.0
2007-11-29 09:35:00,16.97,16.99,16.97,16.99,13500.0,13.085,13.1004,13.085,13.1004,13500.0
2007-11-29 09:40:00,17.01,17.06,17.0,17.06,39000.0,13.1159,13.1544,13.1082,13.1544,39000.0
2007-11-29 09:45:00,17.04,17.04,16.98,16.99,30000.0,13.139,13.139,13.0927,13.1004,30000.0
2007-11-29 09:50:00,16.98,17.01,16.97,17.0,27000.0,13.0927,13.1159,13.085,13.1082,27000.0
2007-11-29 09:55:00,17.0,17.02,16.99,17.0,14000.0,13.1082,13.1236,13.1004,13.1082,14000.0
2007-11-29 10:00:00,17.0,17.03,16.99,16.99,55000.0,13.1082,13.1313,13.1004,13.1004,55000.0
2007-11-29 10:05:00,16.97,16.98,16.95,16.95,11000.0,13.085,13.0927,13.0696,13.0696,11000.0
2007-11-29 10:10:00,16.94,16.95,16.94,16.95,5500.0,13.0619,13.0696,13.0619,13.0696,5500.0
2007-11-29 10:15:00,16.96,16.96,16.95,16.96,13500.0,13.0773,13.0773,13.0696,13.0773,13500.0
2007-11-29 10:20:00,16.98,16.99,16.96,16.99,28000.0,13.0927,13.1004,13.0773,13.1004,28000.0
2007-11-29 10:25:00,16.98,16.99,16.96,16.98,42500.0,13.0927,13.1004,13.0773,13.0927,42500.0
2007-11-29 10:30:00,16.99,16.99,16.97,16.98,17500.0,13.1004,13.1004,13.085,13.0927,17500.0
2007-11-29 10:35:00,17.0,17.02,17.0,17.01,16500.0,13.1082,13.1236,13.1082,13.1159,16500.0
2007-11-29 10:40:00,17.01,17.02,17.0,17.0,9000.0,13.1159,13.1236,13.1082,13.1082,9000.0
2007-11-29 10:45:00,17.0,17.01,16.99,17.0,10000.0,13.1082,13.1159,13.1004,13.1082,10000.0
2007-11-29 10:50:00,16.99,17.01,16.99,17.01,26000.0,13.1004,13.1159,13.1004,13.1159,26000.0
2007-11-29 10:55:00,17.01,17.03,17.01,17.02,9000.0,13.1159,13.1313,13.1159,13.1236,9000.0
2007-11-29 11:00:00,17.0,17.02,17.0,17.01,10000.0,13.1082,13.1236,13.1082,13.1159,10000.0
2007-11-29 11:05:00,17.02,17.04,17.02,17.04,8000.0,13.1236,13.139,13.1236,13.139,8000.0
2007-11-29 11:10:00,17.04,17.07,17.04,17.07,3500.0,13.139,13.1621,13.139,13.1621,3500.0
2007-11-29 11:15:00,17.06,17.06,17.05,17.05,9500.0,13.1544,13.1544,13.1467,13.1467,9500.0
2007-11-29 11:20:00,17.06,17.06,17.03,17.04,13500.0,13.1544,13.1544,13.1313,13.139,13500.0
2007-11-29 11:25:00,17.04,17.07,17.04,17.06,12500.0,13.139,13.1621,13.139,13.1544,12500.0
2007-11-29 11:30:00,17.07,17.1,17.07,17.1,21500.0,13.1621,13.1853,13.1621,13.1853,21500.0
2007-11-29 11:35:00,17.09,17.1,17.08,17.08,10000.0,13.1775,13.1853,13.1698,13.1698,10000.0
2007-11-29 11:40:00,17.08,17.1,17.08,17.08,8500.0,13.1698,13.1853,13.1698,13.1698,8500.0
2007-11-29 11:45:00,17.1,17.11,17.1,17.1,14000.0,13.1853,13.193,13.1853,13.1853,14000.0
2007-11-29 11:50:00,17.1,17.1,17.08,17.09,8500.0,13.1853,13.1853,13.1698,13.1775,8500.0
2007-11-29 11:55:00,17.08,17.09,17.07,17.07,7500.0,13.1698,13.1775,13.1621,13.1621,7500.0
2007-11-29 12:00:00,17.08,17.08,17.08,17.08,3500.0,13.1698,13.1698,13.1698,13.1698,3500.0
2007-11-29 12:05:00,17.09,17.1,17.09,17.09,14500.0,13.1775,13.1853,13.1775,13.1775,14500.0
2007-11-29 12:10:00,17.07,17.08,17.06,17.06,10500.0,13.1621,13.1698,13.1544,13.1544,10500.0
2007-11-29 12:15:00,17.06,17.06,17.05,17.05,3000.0,13.1544,13.1544,13.1467,13.1467,3000.0
2007-11-29 12:20:00,17.04,17.05,17.03,17.04,25000.0,13.139,13.1467,13.1313,13.139,25000.0
2007-11-29 12:25:00,17.04,17.06,17.04,17.06,22500.0,13.139,13.1544,13.139,13.1544,22500.0
2007-11-29 12:30:00,17.06,17.06,17.05,17.06,7500.0,13.1544,13.1544,13.1467,13.1544,7500.0
2007-11-29 12:35:00,17.06,17.07,17.06,17.06,18000.0,13.1544,13.1621,13.1544,13.1544,18000.0
2007-11-29 12:40:00,17.06,17.06,17.06,17.06,12000.0,13.1544,13.1544,13.1544,13.1544,12000.0
2007-11-29 12:45:00,17.06,17.06,17.01,17.01,34000.0,13.1544,13.1544,13.1159,13.1159,34000.0
2007-11-29 12:50:00,17.01,17.02,17.01,17.02,24500.0,13.1159,13.1236,13.1159,13.1236,24500.0
2007-11-29 12:55:00,17.02,17.03,17.0,17.01,63500.0,13.1236,13.1313,13.1082,13.1159,63500.0
2007-11-29 13:00:00,17.02,17.02,16.99,16.99,11000.0,13.1236,13.1236,13.1004,13.1004,11000.0
2007-11-29 13:05:00,16.98,17.02,16.98,17.02,55500.0,13.0927,13.1236,13.0927,13.1236,55500.0
2007-11-29 13:10:00,17.01,17.04,17.0,17.03,133500.0,13.1159,13.139,13.1082,13.1313,133500.0
2007-11-29 13:15:00,17.03,17.04,17.01,17.01,54500.0,13.1313,13.139,13.1159,13.1159,54500.0
2007-11-29 13:20:00,17.01,17.02,17.0,17.01,29000.0,13.1159,13.1236,13.1082,13.1159,29000.0
2007-11-29 13:25:00,17.01,17.01,17.0,17.0,18500.0,13.1159,13.1159,13.1082,13.1082,18500.0
2007-11-29 13:30:00,17.01,17.03,17.0,17.01,22500.0,13.1159,13.1313,13.1082,13.1159,22500.0
2007-11-29 13:35:00,17.01,17.01,17.0,17.0,8500.0,13.1159,13.1159,13.1082,13.1082,8500.0
2007-11-29 13:40:00,16.99,17.0,16.95,16.95,71000.0,13.1004,13.1082,13.0696,13.0696,71000.0
2007-11-29 13:45:00,16.95,16.99,16.94,16.98,55500.0,13.0696,13.1004,13.0619,13.0927,55500.0
2007-11-29 13:50:00,16.99,17.02,16.98,17.02,111500.0,13.1004,13.1236,13.0927,13.1236,111500.0
2007-11-29 13:55:00,17.01,17.02,17.0,17.01,74000.0,13.1159,13.1236,13.1082,13.1159,74000.0
2007-11-29 14:00:00,16.99,17.01,16.97,16.99,34000.0,13.1004,13.1159,13.085,13.1004,34000.0
2007-11-29 14:05:00,16.99,17.01,16.99,17.01,16000.0,13.1004,13.1159,13.1004,13.1159,16000.0
2007-11-29 14:10:00,17.02,17.03,17.01,17.03,31500.0,13.1236,13.1313,13.1159,13.1313,31500.0
2007-11-29 14:15:00,17.03,17.07,17.03,17.04,132000.0,13.1313,13.1621,13.1313,13.139,132000.0
2007-11-29 14:20:00,17.04,17.04,17.01,17.03,40000.0,13.139,13.139,13.1159,13.1313,40000.0
2007-11-29 14:25:00,17.03,17.06,17.02,17.06,48000.0,13.1313,13.1544,13.1236,13.1544,48000.0
2007-11-29 14:30:00,17.05,17.05,17.01,17.02,50500.0,13.1467,13.1467,13.1159,13.1236,50500.0
2007-11-29 14:35:00,17.02,17.05,17.02,17.03,77500.0,13.1236,13.1467,13.1236,13.1313,77500.0
2007-11-29 14:40:00,17.03,17.07,17.02,17.07,29500.0,13.1313,13.1621,13.1236,13.1621,29500.0
2007-11-29 14:45:00,17.05,17.06,17.04,17.04,10000.0,13.1467,13.1544,13.139,13.139,10000.0
2007-11-29 14:50:00,17.06,17.06,17.04,17.04,11000.0,13.1544,13.1544,13.139,13.139,11000.0
2007-11-29 14:55:00,17.05,17.07,17.04,17.06,42000.0,13.1467,13.1621,13.139,13.1544,42000.0
2007-11-29 15:00:00,17.06,17.08,17.05,17.06,25000.0,13.1544,13.1698,13.1467,13.1544,25000.0
2007-11-29 15:05:00,17.07,17.08,17.06,17.07,38000.0,13.1621,13.1698,13.1544,13.1621,38000.0
2007-11-29 15:10:00,17.07,17.07,17.02,17.02,208000.0,13.1621,13.1621,13.1236,13.1236,208000.0
2007-11-29 15:15:00,17.03,17.05,17.03,17.05,38500.0,13.1313,13.1467,13.1313,13.1467,38500.0
2007-11-29 15:20:00,17.05,17.06,17.02,17.05,23500.0,13.1467,13.1544,13.1236,13.1467,23500.0
2007-11-29 15:25:00,17.05,17.07,17.04,17.06,41000.0,13.1467,13.1621,13.139,13.1544,41000.0
2007-11-29 15:30:00,17.06,17.06,17.02,17.05,39000.0,13.1544,13.1544,13.1236,13.1467,39000.0
2007-11-29 15:35:00,17.05,17.05,17.02,17.03,22000.0,13.1467,13.1467,13.1236,13.1313,22000.0
2007-11-29 15:40:00,17.03,17.05,17.01,17.05,25000.0,13.1313,13.1467,13.1159,13.1467,25000.0
2007-11-29 15:45:00,17.05,17.07,17.04,17.04,68000.0,13.1467,13.1621,13.139,13.139,68000.0
2007-11-29 15:50:00,17.04,17.05,17.04,17.05,288500.0,13.139,13.1467,13.139,13.1467,288500.0
2007-11-29 15:55:00,17.05,17.07,17.04,17.06,251000.0,13.1467,13.1621,13.139,13.1544,251000.0
2007-11-29 16:00:00,17.06,17.06,17.03,17.05,63500.0,13.1544,13.1544,13.1313,13.1467,63500.0
2007-11-29 16:05:00,17.02,17.02,17.02,17.02,7500.0,13.1236,13.1236,13.1236,13.1236,7500.0
2007-11-29 16:10:00,17.02,17.02,17.02,17.02,500.0,13.1236,13.1236,13.1236,13.1236,500.0
2007-11-30 09:30:00,17.23,17.23,17.18,17.23,137000.0,13.2855,13.2855,13.2469,13.2855,137000.0
2007-11-30 09:35:00,17.24,17.27,17.24,17.26,411500.0,13.2932,13.3163,13.2932,13.3086,411500.0
2007-11-30 09:40:00,17.28,17.3,17.28,17.3,6500.0,13.3241,13.3395,13.3241,13.3395,6500.0
2007-11-30 09:45:00,17.27,17.27,17.25,17.27,50000.0,13.3163,13.3163,13.3009,13.3163,50000.0
2007-11-30 09:50:00,17.26,17.26,17.23,17.24,32500.0,13.3086,13.3086,13.2855,13.2932,32500.0
2007-11-30 09:55:00,17.23,17.26,17.23,17.25,58000.0,13.2855,13.3086,13.2855,13.3009,58000.0
2007-11-30 10:00:00,17.24,17.27,17.22,17.23,17000.0,13.2932,13.3163,13.2778,13.2855,17000.0
2007-11-30 10:05:00,17.23,17.25,17.22,17.25,260000.0,13.2855,13.3009,13.2778,13.3009,260000.0
2007-11-30 10:10:00,17.25,17.25,17.19,17.2,27500.0,13.3009,13.3009,13.2547,13.2624,27500.0
2007-11-30 10:15:00,17.19,17.22,17.19,17.21,6000.0,13.2547,13.2778,13.2547,13.2701,6000.0
2007-11-30 10:20:00,17.21,17.22,17.2,17.2,268000.0,13.2701,13.2778,13.2624,13.2624,268000.0
2007-11-30 10:25:00,17.2,17.21,17.2,17.21,1500.0,13.2624,13.2701,13.2624,13.2701,1500.0
2007-11-30 10:30:00,17.22,17.24,17.22,17.23,16500.0,13.2778,13.2932,13.2778,13.2855,16500.0
2007-11-30 10:35:00,17.22,17.23,17.21,17.23,11000.0,13.2778,13.2855,13.2701,13.2855,11000.0
2007-11-30 10:40:00,17.22,17.22,17.21,17.21,7000.0,13.2778,13.2778,13.2701,13.2701,7000.0
2007-11-30 10:45:00,17.21,17.21,17.19,17.19,27000.0,13.2701,13.2701,13.2547,13.2547,27000.0
2007-11-30 10:50:00,17.19,17.21,17.19,17.21,6000.0,13.2547,13.2701,13.2547,13.2701,6000.0
2007-11-30 10:55:00,17.2,17.22,17.2,17.21,29500.0,13.2624,13.2778,13.2624,13.2701,29500.0
2007-11-30 11:00:00,17.21,17.21,17.17,17.17,17500.0,13.2701,13.2701,13.2392,13.2392,17500.0
2007-11-30 11:05:00,17.16,17.18,17.16,17.17,17500.0,13.2315,13.2469,13.2315,13.2392,17500.0
2007-11-30 11:10:00,17.17,17.18,17.14,17.14,36000.0,13.2392,13.2469,13.2161,13.2161,36000.0
2007-11-30 11:15:00,17.14,17.15,17.1,17.12,35500.0,13.2161,13.2238,13.1853,13.2007,35500.0
2007-11-30 11:20:00,17.11,17.13,17.11,17.12,25000.0,13.193,13.2084,13.193,13.2007,25000.0
2007-11-30 11:25:00,17.13,17.14,17.13,17.14,6000.0,13.2084,13.2161,13.2084,13.2161,6000.0
2007-11-30 11:30:00,17.14,17.14,17.12,17.13,47000.0,13.2161,13.2161,13.2007,13.2084,47000.0
2007-11-30 11:35:00,17.13,17.14,17.13,17.13,22500.0,13.2084,13.2161,13.2084,13.2084,22500.0
2007-11-30 11:40:00,17.14,17.16,17.14,17.15,29000.0,13.2161,13.2315,13.2161,13.2238,29000.0
2007-11-30 11:45:00,17.16,17.16,17.15,17.16,5000.0,13.2315,13.2315,13.2238,13.2315,5000.0
2007-11-30 11:50:00,17.16,17.16,17.15,17.16,29000.0,13.2315,13.2315,13.2238,13.2315,29000.0
2007-11-30 11:55:00,17.15,17.17,17.15,17.16,113000.0,13.2238,13.2392,13.2238,13.2315,113000.0
2007-11-30 12:00:00,17.16,17.17,17.16,17.17,45500.0,13.2315,13.2392,13.2315,13.2392,45500.0
2007-11-30 12:05:00,17.16,17.16,17.16,17.16,2500.0,13.2315,13.2315,13.2315,13.2315,2500.0
2007-11-30 12:10:00,17.15,17.17,17.15,17.17,12000.0,13.2238,13.2392,13.2238,13.2392,12000.0
2007-11-30 12:15:00,17.14,17.14,17.13,17.14,8000.0,13.2161,13.2161,13.2084,13.2161,8000.0
2007-11-30 12:20:00,17.14,17.14,17.12,17.12,2500.0,13.2161,13.2161,13.2007,13.2007,2500.0
2007-11-30 12:25:00,17.12,17.15,17.12,17.15,8500.0,13.2007,13.2238,13.2007,13.2238,8500.0
2007-11-30 12:30:00,17.14,17.14,17.14,17.14,500.0,13.2161,13.2161,13.2161,13.2161,500.0
2007-11-30 12:35:00,17.14,17.15,17.14,17.14,13000.0,13.2161,13.2238,13.2161,13.2161,13000.0
2007-11-30 12:40:00,17.15,17.15,17.12,17.12,4500.0,13.2238,13.2238,13.2007,13.2007,4500.0
2007-11-30 12:45:00,17.12,17.16,17.12,17.16,9000.0,13.2007,13.2315,13.2007,13.2315,9000.0
2007-11-30 12:50:00,17.16,17.16,17.15,17.15,6000.0,13.2315,13.2315,13.2238,13.2238,6000.0
2007-11-30 12:55:00,17.15,17.16,17.15,17.16,4000.0,13.2238,13.2315,13.2238,13.2315,4000.0
2007-11-30 13:00:00,17.16,17.16,17.14,17.15,16500.0,13.2315,13.2315,13.2161,13.2238,16500.0
2007-11-30 13:05:00,17.15,17.16,17.15,17.15,5500.0,13.2238,13.2315,13.2238,13.2238,5500.0
2007-11-30 13:10:00,17.15,17.15,17.14,17.14,2500.0,13.2238,13.2238,13.2161,13.2161,2500.0
2007-11-30 13:15:00,17.16,17.16,17.15,17.16,5500.0,13.2315,13.2315,13.2238,13.2315,5500.0
2007-11-30 13:20:00,17.16,17.18,17.16,17.18,4000.0,13.2315,13.2469,13.2315,13.2469,4000.0
2007-11-30 13:25:00,17.18,17.2,17.18,17.2,8000.0,13.2469,13.2624,13.2469,13.2624,8000.0
2007-11-30 13:30:00,17.2,17.2,17.2,17.2,500.0,13.2624,13.2624,13.2624,13.2624,500.0
2007-11-30 13:35:00,17.2,17.21,17.2,17.2,12000.0,13.2624,13.2701,13.2624,13.2624,12000.0
2007-11-30 13:40:00,17.2,17.21,17.19,17.2,155000.0,13.2624,13.2701,13.2547,13.2624,155000.0
2007-11-30 13:45:00,17.19,17.2,17.19,17.2,3000.0,13.2547,13.2624,13.2547,13.2624,3000.0
2007-11-30 13:50:00,17.2,17.2,17.19,17.2,3000.0,13.2624,13.2624,13.2547,13.2624,3000.0
2007-11-30 13:55:00,17.2,17.21,17.19,17.19,37500.0,13.2624,13.2701,13.2547,13.2547,37500.0
2007-11-30 14:00:00,17.2,17.2,17.16,17.16,33000.0,13.2624,13.2624,13.2315,13.2315,33000.0
2007-11-30 14:05:00,17.16,17.18,17.16,17.16,11500.0,13.2315,13.2469,13.2315,13.2315,11500.0
2007-11-30 14:10:00,17.17,17.18,17.16,17.17,7500.0,13.2392,13.2469,13.2315,13.2392,7500.0
2007-11-30 14:15:00,17.18,17.21,17.18,17.2,27000.0,13.2469,13.2701,13.2469,13.2624,27000.0
2007-11-30 14:20:00,17.2,17.2,17.19,17.19,7000.0,13.2624,13.2624,13.2547,13.2547,7000.0
2007-11-30 14:25:00,17.19,17.19,17.17,17.18,36000.0,13.2547,13.2547,13.2392,13.2469,36000.0
2007-11-30 14:30:00,17.18,17.2,17.17,17.2,28000.0,13.2469,13.2624,13.2392,13.2624,28000.0
2007-11-30 14:35:00,17.21,17.21,17.2,17.2,77500.0,13.2701,13.2701,13.2624,13.2624,77500.0
2007-11-30 14:40:00,17.19,17.21,17.19,17.19,46500.0,13.2547,13.2701,13.2547,13.2547,46500.0
2007-11-30 14:45:00,17.2,17.2,17.16,17.16,52000.0,13.2624,13.2624,13.2315,13.2315,52000.0
2007-11-30 14:50:00,17.15,17.15,17.13,17.15,60500.0,13.2238,13.2238,13.2084,13.2238,60500.0
2007-11-30 14:55:00,17.15,17.15,17.13,17.14,6500.0,13.2238,13.2238,13.2084,13.2161,6500.0
2007-11-30 15:00:00,17.14,17.14,17.11,17.11,26000.0,13.2161,13.2161,13.193,13.193,26000.0
2007-11-30 15:05:00,17.1,17.1,17.07,17.07,16000.0,13.1853,13.1853,13.1621,13.1621,16000.0
2007-11-30 15:10:00,17.05,17.08,17.05,17.08,37500.0,13.1467,13.1698,13.1467,13.1698,37500.0
2007-11-30 15:15:00,17.07,17.1,17.07,17.1,33000.0,13.1621,13.1853,13.1621,13.1853,33000.0
2007-11-30 15:20:00,17.11,17.13,17.11,17.12,12500.0,13.193,13.2084,13.193,13.2007,12500.0
2007-11-30 15:25:00,17.11,17.14,17.1,17.13,20000.0,13.193,13.2161,13.1853,13.2084,20000.0
2007-11-30 15:30:00,17.14,17.14,17.11,17.11,16500.0,13.2161,13.2161,13.193,13.193,16500.0
2007-11-30 15:35:00,17.12,17.13,17.12,17.13,23500.0,13.2007,13.2084,13.2007,13.2084,23500.0
2007-11-30 15:40:00,17.12,17.18,17.12,17.17,30500.0,13.2007,13.2469,13.2007,13.2392,30500.0
2007-11-30 15:45:00,17.16,17.18,17.14,17.14,79000.0,13.2315,13.2469,13.2161,13.2161,79000.0
2007-11-30 15:50:00,17.14,17.16,17.13,17.15,80000.0,13.2161,13.2315,13.2084,13.2238,80000.0
2007-11-30 15:55:00,17.15,17.17,17.15,17.16,28000.0,13.2238,13.2392,13.2238,13.2315,28000.0
2007-11-30 16:00:00,17.16,17.17,17.16,17.17,192500.0,13.2315,13.2392,13.2315,13.2392,192500.0
2007-11-30 16:05:00,17.2,17.24,17.2,17.24,104000.0,13.2624,13.2932,13.2624,13.2932,104000.0
2007-11-30 16:10:00,17.24,17.24,17.24,17.24,0.0,13.2932,13.2932,13.2932,13.2932,0.0
2007-12-03 09:30:00,17.25,17.25,17.13,17.15,63000.0,13.3009,13.3009,13.2084,13.2238,63000.0
2007-12-03 09:35:00,17.15,17.16,17.13,17.13,11500.0,13.2238,13.2315,13.2084,13.2084,11500.0
2007-12-03 09:40:00,17.13,17.13,17.08,17.09,11500.0,13.2084,13.2084,13.1698,13.1775,11500.0
2007-12-03 09:45:00,17.12,17.14,17.12,17.13,17000.0,13.2007,13.2161,13.2007,13.2084,17000.0
2007-12-03 09:50:00,17.15,17.15,17.12,17.12,3500.0,13.2238,13.2238,13.2007,13.2007,3500.0
2007-12-03 09:55:00,17.14,17.14,17.13,17.13,3000.0,13.2161,13.2161,13.2084,13.2084,3000.0
2007-12-03 10:00:00,17.12,17.14,17.09,17.09,29000.0,13.2007,13.2161,13.1775,13.1775,29000.0
2007-12-03 10:05:00,17.1,17.1,17.09,17.09,3500.0,13.1853,13.1853,13.1775,13.1775,3500.0
2007-12-03 10:10:00,17.1,17.12,17.1,17.12,1000.0,13.1853,13.2007,13.1853,13.2007,1000.0
2007-12-03 10:15:00,17.12,17.12,17.12,17.12,500.0,13.2007,13.2007,13.2007,13.2007,500.0
2007-12-03 10:20:00,17.12,17.14,17.12,17.14,3000.0,13.2007,13.2161,13.2007,13.2161,3000.0
2007-12-03 10:25:00,17.14,17.14,17.12,17.12,3000.0,13.2161,13.2161,13.2007,13.2007,3000.0
2007-12-03 10:30:00,17.14,17.17,17.14,17.17,14000.0,13.2161,13.2392,13.2161,13.2392,14000.0
2007-12-03 10:35:00,17.18,17.19,17.18,17.18,7000.0,13.2469,13.2547,13.2469,13.2469,7000.0
2007-12-03 10:40:00,17.17,17.18,17.16,17.16,10500.0,13.2392,13.2469,13.2315,13.2315,10500.0
2007-12-03 10:45:00,17.18,17.18,17.16,17.16,3000.0,13.2469,13.2469,13.2315,13.2315,3000.0
2007-12-03 10:50:00,17.16,17.16,17.16,17.16,2500.0,13.2315,13.2315,13.2315,13.2315,2500.0
2007-12-03 10:55:00,17.15,17.2,17.15,17.18,98000.0,13.2238,13.2624,13.2238,13.2469,98000.0
2007-12-03 11:00:00,17.18,17.18,17.16,17.17,8500.0,13.2469,13.2469,13.2315,13.2392,8500.0
2007-12-03 11:05:00,17.17,17.18,17.16,17.17,8000.0,13.2392,13.2469,13.2315,13.2392,8000.0
2007-12-03 11:10:00,17.16,17.16,17.15,17.16,6000.0,13.2315,13.2315,13.2238,13.2315,6000.0
2007-12-03 11:15:00,17.14,17.14,17.13,17.13,3500.0,13.2161,13.2161,13.2084,13.2084,3500.0
2007-12-03 11:20:00,17.14,17.17,17.14,17.17,9000.0,13.2161,13.2392,13.2161,13.2392,9000.0
2007-12-03 11:25:00,17.17,17.17,17.17,17.17,2500.0,13.2392,13.2392,13.2392,13.2392,2500.0
2007-12-03 11:30:00,17.18,17.18,17.18,17.18,500.0,13.2469,13.2469,13.2469,13.2469,500.0
2007-12-03 11:35:00,17.18,17.2,17.18,17.2,6500.0,13.2469,13.2624,13.2469,13.2624,6500.0
2007-12-03 11:40:00,17.19,17.19,17.17,17.18,189500.0,13.2547,13.2547,13.2392,13.2469,189500.0
2007-12-03 11:45:00,17.18,17.21,17.17,17.21,807500.0,13.2469,13.2701,13.2392,13.2701,807500.0
2007-12-03 11:50:00,17.21,17.21,17.19,17.19,158500.0,13.2701,13.2701,13.2547,13.2547,158500.0
2007-12-03 11:55:00,17.19,17.19,17.18,17.19,29000.0,13.2547,13.2547,13.2469,13.2547,29000.0
2007-12-03 12:00:00,17.19,17.2,17.18,17.18,319000.0,13.2547,13.2624,13.2469,13.2469,319000.0
2007-12-03 12:05:00,17.18,17.2,17.18,17.19,17000.0,13.2469,13.2624,13.2469,13.2547,17000.0
2007-12-03 12:10:00,17.19,17.22,17.19,17.22,19500.0,13.2547,13.2778,13.2547,13.2778,19500.0
2007-12-03 12:15:00,17.21,17.22,17.2,17.21,24500.0,13.2701,13.2778,13.2624,13.2701,24500.0
2007-12-03 12:20:00,17.21,17.21,17.2,17.2,16000.0,13.2701,13.2701,13.2624,13.2624,16000.0
2007-12-03 12:25:00,17.21,17.22,17.21,17.22,23000.0,13.2701,13.2778,13.2701,13.2778,23000.0
2007-12-03 12:30:00,17.23,17.23,17.21,17.22,24000.0,13.2855,13.2855,13.2701,13.2778,24000.0
2007-12-03 12:35:00,17.23,17.24,17.22,17.22,23000.0,13.2855,13.2932,13.2778,13.2778,23000.0
2007-12-03 12:40:00,17.22,17.24,17.22,17.23,17000.0,13.2778,13.2932,13.2778,13.2855,17000.0
2007-12-03 12:45:00,17.23,17.23,17.22,17.23,10500.0,13.2855,13.2855,13.2778,13.2855,10500.0
2007-12-03 12:50:00,17.23,17.24,17.22,17.24,17500.0,13.2855,13.2932,13.2778,13.2932,17500.0
2007-12-03 12:55:00,17.23,17.23,17.21,17.21,14500.0,13.2855,13.2855,13.2701,13.2701,14500.0
2007-12-03 13:00:00,17.22,17.22,17.19,17.19,12000.0,13.2778,13.2778,13.2547,13.2547,12000.0
2007-12-03 13:05:00,17.2,17.2,17.19,17.2,7000.0,13.2624,13.2624,13.2547,13.2624,7000.0
2007-12-03 13:10:00,17.2,17.2,17.19,17.19,29500.0,13.2624,13.2624,13.2547,13.2547,29500.0
2007-12-03 13:15:00,17.19,17.2,17.19,17.19,12000.0,13.2547,13.2624,13.2547,13.2547,12000.0
2007-12-03 13:20:00,17.2,17.21,17.18,17.18,15500.0,13.2624,13.2701,13.2469,13.2469,15500.0
2007-12-03 13:25:00,17.18,17.2,17.18,17.19,24500.0,13.2469,13.2624,13.2469,13.2547,24500.0
2007-12-03 13:30:00,17.19,17.19,17.16,17.16,21000.0,13.2547,13.2547,13.2315,13.2315,21000.0
2007-12-03 13:35:00,17.17,17.17,17.15,17.17,28000.0,13.2392,13.2392,13.2238,13.2392,28000.0
2007-12-03 13:40:00,17.16,17.17,17.14,17.16,29500.0,13.2315,13.2392,13.2161,13.2315,29500.0
2007-12-03 13:45:00,17.15,17.15,17.13,17.15,21000.0,13.2238,13.2238,13.2084,13.2238,21000.0
2007-12-03 13:50:00,17.15,17.15,17.13,17.13,27500.0,13.2238,13.2238,13.2084,13.2084,27500.0
2007-12-03 13:55:00,17.14,17.15,17.12,17.13,196000.0,13.2161,13.2238,13.2007,13.2084,196000.0
2007-12-03 14:00:00,17.13,17.16,17.13,17.16,11500.0,13.2084,13.2315,13.2084,13.2315,11500.0
2007-12-03 14:05:00,17.16,17.17,17.15,17.16,7000.0,13.2315,13.2392,13.2238,13.2315,7000.0
2007-12-03 14:10:00,17.17,17.17,17.15,17.15,17000.0,13.2392,13.2392,13.2238,13.2238,17000.0
2007-12-03 14:15:00,17.16,17.17,17.15,17.17,8000.0,13.2315,13.2392,13.2238,13.2392,8000.0
2007-12-03 14:20:00,17.17,17.17,17.16,17.16,9000.0,13.2392,13.2392,13.2315,13.2315,9000.0
2007-12-03 14:25:00,17.16,17.16,17.14,17.14,24000.0,13.2315,13.2315,13.2161,13.2161,24000.0
2007-12-03 14:30:00,17.14,17.14,17.13,17.13,137500.0,13.2161,13.2161,13.2084,13.2084,137500.0
2007-12-03 14:35:00,17.13,17.14,17.13,17.13,16500.0,13.2084,13.2161,13.2084,13.2084,16500.0
2007-12-03 14:40:00,17.14,17.16,17.14,17.15,71000.0,13.2161,13.2315,13.2161,13.2238,71000.0
2007-12-03 14:45:00,17.15,17.15,17.13,17.13,12000.0,13.2238,13.2238,13.2084,13.2084,12000.0
2007-12-03 14:50:00,17.15,17.16,17.15,17.16,2500.0,13.2238,13.2315,13.2238,13.2315,2500.0
2007-12-03 14:55:00,17.16,17.17,17.15,17.15,18500.0,13.2315,13.2392,13.2238,13.2238,18500.0
2007-12-03 15:00:00,17.16,17.16,17.15,17.16,7000.0,13.2315,13.2315,13.2238,13.2315,7000.0
2007-12-03 15:05:00,17.15,17.15,17.12,17.12,119500.0,13.2238,13.2238,13.2007,13.2007,119500.0
2007-12-03 15:10:00,17.11,17.13,17.11,17.13,38500.0,13.193,13.2084,13.193,13.2084,38500.0
2007-12-03 15:15:00,17.11,17.14,17.11,17.13,6000.0,13.193,13.2161,13.193,13.2084,6000.0
2007-12-03 15:20:00,17.12,17.16,17.12,17.16,44500.0,13.2007,13.2315,13.2007,13.2315,44500.0
2007-12-03 15:25:00,17.16,17.17,17.15,17.17,30000.0,13.2315,13.2392,13.2238,13.2392,30000.0
2007-12-03 15:30:00,17.17,17.17,17.14,17.15,33500.0,13.2392,13.2392,13.2161,13.2238,33500.0
2007-12-03 15:35:00,17.15,17.16,17.15,17.15,7000.0,13.2238,13.2315,13.2238,13.2238,7000.0
2007-12-03 15:40:00,17.14,17.16,17.14,17.16,19500.0,13.2161,13.2315,13.2161,13.2315,19500.0
2007-12-03 15:45:00,17.15,17.15,17.13,17.13,26500.0,13.2238,13.2238,13.2084,13.2084,26500.0
2007-12-03 15:50:00,17.13,17.13,17.1,17.11,20500.0,13.2084,13.2084,13.1853,13.193,20500.0
2007-12-03 15:55:00,17.11,17.12,17.09,17.09,54000.0,13.193,13.2007,13.1775,13.1775,54000.0
2007-12-03 16:00:00,17.1,17.1,17.1,17.1,45000.0,13.1853,13.1853,13.1853,13.1853,45000.0
2007-12-03 16:05:00,17.1,17.1,17.1,17.1,0.0,13.1853,13.1853,13.1853,13.1853,0.0
2007-12-03 16:10:00,17.1,17.1,17.1,17.1,0.0,13.1853,13.1853,13.1853,13.1853,0.0
2007-12-04 09:30:00,16.95,16.98,16.94,16.98,121500.0,13.0696,13.0927,13.0619,13.0927,121500.0
2007-12-04 09:35:00,16.98,16.98,16.92,16.97,42500.0,13.0927,13.0927,13.0465,13.085,42500.0
2007-12-04 09:40:00,16.97,16.97,16.97,16.97,1000.0,13.085,13.085,13.085,13.085,1000.0
2007-12-04 09:45:00,16.97,16.99,16.97,16.99,45500.0,13.085,13.1004,13.085,13.1004,45500.0
2007-12-04 09:50:00,17.0,17.0,16.97,16.99,29500.0,13.1082,13.1082,13.085,13.1004,29500.0
2007-12-04 09:55:00,16.98,17.03,16.98,17.03,31000.0,13.0927,13.1313,13.0927,13.1313,31000.0
2007-12-04 10:00:00,17.02,17.03,17.01,17.01,10500.0,13.1236,13.1313,13.1159,13.1159,10500.0
2007-12-04 10:05:00,17.02,17.02,17.0,17.0,13000.0,13.1236,13.1236,13.1082,13.1082,13000.0
2007-12-04 10:10:00,17.0,17.05,17.0,17.04,13000.0,13.1082,13.1467,13.1082,13.139,13000.0
2007-12-04 10:15:00,17.04,17.04,17.01,17.01,7500.0,13.139,13.139,13.1159,13.1159,7500.0
2007-12-04 10:20:00,17.03,17.04,17.01,17.02,11000.0,13.1313,13.139,13.1159,13.1236,11000.0
2007-12-04 10:25:00,17.05,17.07,17.05,17.06,4000.0,13.1467,13.1621,13.1467,13.1544,4000.0
2007-12-04 10:30:00,17.06,17.08,17.06,17.06,35000.0,13.1544,13.1698,13.1544,13.1544,35000.0
2007-12-04 10:35:00,17.06,17.07,17.05,17.07,8000.0,13.1544,13.1621,13.1467,13.1621,8000.0
2007-12-04 10:40:00,17.07,17.08,17.06,17.08,9500.0,13.1621,13.1698,13.1544,13.1698,9500.0
2007-12-04 10:45:00,17.08,17.08,17.04,17.05,15500.0,13.1698,13.1698,13.139,13.1467,15500.0
2007-12-04 10:50:00,17.05,17.05,17.04,17.04,13000.0,13.1467,13.1467,13.139,13.139,13000.0
2007-12-04 10:55:00,17.06,17.06,17.04,17.04,9500.0,13.1544,13.1544,13.139,13.139,9500.0
2007-12-04 11:00:00,17.03,17.04,17.03,17.04,4000.0,13.1313,13.139,13.1313,13.139,4000.0
2007-12-04 11:05:00,17.04,17.05,17.04,17.04,7500.0,13.139,13.1467,13.139,13.139,7500.0
2007-12-04 11:10:00,17.05,17.06,17.04,17.06,6000.0,13.1467,13.1544,13.139,13.1544,6000.0
2007-12-04 11:15:00,17.05,17.06,17.04,17.04,41500.0,13.1467,13.1544,13.139,13.139,41500.0
2007-12-04 11:20:00,17.06,17.07,17.05,17.05,16000.0,13.1544,13.1621,13.1467,13.1467,16000.0
2007-12-04 11:25:00,17.05,17.05,17.04,17.04,4500.0,13.1467,13.1467,13.139,13.139,4500.0
2007-12-04 11:30:00,17.04,17.04,17.03,17.03,8500.0,13.139,13.139,13.1313,13.1313,8500.0
2007-12-04 11:35:00,17.02,17.03,17.02,17.03,17000.0,13.1236,13.1313,13.1236,13.1313,17000.0
2007-12-04 11:40:00,17.03,17.04,17.01,17.03,11500.0,13.1313,13.139,13.1159,13.1313,11500.0
2007-12-04 11:45:00,17.04,17.04,17.02,17.02,17000.0,13.139,13.139,13.1236,13.1236,17000.0
2007-12-04 11:50:00,17.03,17.04,17.02,17.04,7000.0,13.1313,13.139,13.1236,13.139,7000.0
2007-12-04 11:55:00,17.04,17.04,17.02,17.02,10500.0,13.139,13.139,13.1236,13.1236,10500.0
2007-12-04 12:00:00,17.03,17.06,17.02,17.06,25500.0,13.1313,13.1544,13.1236,13.1544,25500.0
2007-12-04 12:05:00,17.05,17.06,17.05,17.05,6000.0,13.1467,13.1544,13.1467,13.1467,6000.0
2007-12-04 12:10:00,17.06,17.07,17.06,17.07,14500.0,13.1544,13.1621,13.1544,13.1621,14500.0
2007-12-04 12:15:00,17.06,17.07,17.06,17.06,4500.0,13.1544,13.1621,13.1544,13.1544,4500.0
2007-12-04 12:20:00,17.07,17.08,17.06,17.07,21500.0,13.1621,13.1698,13.1544,13.1621,21500.0
2007-12-04 12:25:00,17.07,17.08,17.06,17.07,39000.0,13.1621,13.1698,13.1544,13.1621,39000.0
2007-12-04 12:30:00,17.07,17.08,17.07,17.07,8500.0,13.1621,13.1698,13.1621,13.1621,8500.0
2007-12-04 12:35:00,17.08,17.08,17.06,17.07,6000.0,13.1698,13.1698,13.1544,13.1621,6000.0
2007-12-04 12:40:00,17.06,17.06,17.06,17.06,1500.0,13.1544,13.1544,13.1544,13.1544,1500.0
2007-12-04 12:45:00,17.07,17.11,17.07,17.1,23000.0,13.1621,13.193,13.1621,13.1853,23000.0
2007-12-04 12:50:00,17.1,17.11,17.1,17.11,17500.0,13.1853,13.193,13.1853,13.193,17500.0
2007-12-04 12:55:00,17.1,17.1,17.1,17.1,9500.0,13.1853,13.1853,13.1853,13.1853,9500.0
2007-12-04 13:00:00,17.1,17.12,17.1,17.12,24500.0,13.1853,13.2007,13.1853,13.2007,24500.0
2007-12-04 13:05:00,17.12,17.12,17.11,17.11,4000.0,13.2007,13.2007,13.193,13.193,4000.0
2007-12-04 13:10:00,17.1,17.1,17.09,17.09,14000.0,13.1853,13.1853,13.1775,13.1775,14000.0
2007-12-04 13:15:00,17.09,17.09,17.09,17.09,12000.0,13.1775,13.1775,13.1775,13.1775,12000.0
2007-12-04 13:20:00,17.09,17.09,17.08,17.08,39500.0,13.1775,13.1775,13.1698,13.1698,39500.0
2007-12-04 13:25:00,17.08,17.08,17.06,17.06,14000.0,13.1698,13.1698,13.1544,13.1544,14000.0
2007-12-04 13:30:00,17.07,17.08,17.07,17.08,5500.0,13.1621,13.1698,13.1621,13.1698,5500.0
2007-12-04 13:35:00,17.08,17.08,17.06,17.07,18500.0,13.1698,13.1698,13.1544,13.1621,18500.0
2007-12-04 13:40:00,17.07,17.09,17.07,17.09,5000.0,13.1621,13.1775,13.1621,13.1775,5000.0
2007-12-04 13:45:00,17.09,17.1,17.09,17.1,16500.0,13.1775,13.1853,13.1775,13.1853,16500.0
2007-12-04 13:50:00,17.1,17.11,17.09,17.1,21500.0,13.1853,13.193,13.1775,13.1853,21500.0
2007-12-04 13:55:00,17.1,17.1,17.09,17.09,25500.0,13.1853,13.1853,13.1775,13.1775,25500.0
2007-12-04 14:00:00,17.1,17.1,17.06,17.06,94000.0,13.1853,13.1853,13.1544,13.1544,94000.0
2007-12-04 14:05:00,17.07,17.07,17.06,17.07,54500.0,13.1621,13.1621,13.1544,13.1621,54500.0
2007-12-04 14:10:00,17.06,17.06,17.04,17.06,18000.0,13.1544,13.1544,13.139,13.1544,18000.0
2007-12-04 14:15:00,17.06,17.06,17.05,17.06,40500.0,13.1544,13.1544,13.1467,13.1544,40500.0
2007-12-04 14:20:00,17.06,17.07,17.05,17.05,31500.0,13.1544,13.1621,13.1467,13.1467,31500.0
2007-12-04 14:25:00,17.05,17.07,17.04,17.06,89000.0,13.1467,13.1621,13.139,13.1544,89000.0
2007-12-04 14:30:00,17.07,17.07,17.06,17.06,89000.0,13.1621,13.1621,13.1544,13.1544,89000.0
2007-12-04 14:35:00,17.07,17.08,17.07,17.07,6500.0,13.1621,13.1698,13.1621,13.1621,6500.0
2007-12-04 14:40:00,17.06,17.07,17.06,17.06,29500.0,13.1544,13.1621,13.1544,13.1544,29500.0
2007-12-04 14:45:00,17.06,17.07,17.06,17.07,46500.0,13.1544,13.1621,13.1544,13.1621,46500.0
2007-12-04 14:50:00,17.07,17.09,17.07,17.09,26000.0,13.1621,13.1775,13.1621,13.1775,26000.0
2007-12-04 14:55:00,17.08,17.1,17.07,17.1,16500.0,13.1698,13.1853,13.1621,13.1853,16500.0
2007-12-04 15:00:00,17.09,17.1,17.08,17.09,25500.0,13.1775,13.1853,13.1698,13.1775,25500.0
2007-12-04 15:05:00,17.08,17.09,17.06,17.09,19000.0,13.1698,13.1775,13.1544,13.1775,19000.0
2007-12-04 15:10:00,17.09,17.1,17.07,17.07,30500.0,13.1775,13.1853,13.1621,13.1621,30500.0
2007-12-04 15:15:00,17.07,17.09,17.07,17.08,73500.0,13.1621,13.1775,13.1621,13.1698,73500.0
2007-12-04 15:20:00,17.08,17.1,17.08,17.1,61000.0,13.1698,13.1853,13.1698,13.1853,61000.0
2007-12-04 15:25:00,17.1,17.1,17.06,17.06,92000.0,13.1853,13.1853,13.1544,13.1544,92000.0
2007-12-04 15:30:00,17.06,17.08,17.05,17.08,51500.0,13.1544,13.1698,13.1467,13.1698,51500.0
2007-12-04 15:35:00,17.08,17.09,17.06,17.06,53000.0,13.1698,13.1775,13.1544,13.1544,53000.0
2007-12-04 15:40:00,17.05,17.05,17.03,17.05,62500.0,13.1467,13.1467,13.1313,13.1467,62500.0
2007-12-04 15:45:00,17.05,17.06,17.04,17.04,62500.0,13.1467,13.1544,13.139,13.139,62500.0
2007-12-04 15:50:00,17.05,17.05,17.04,17.05,25000.0,13.1467,13.1467,13.139,13.1467,25000.0
2007-12-04 15:55:00,17.05,17.06,17.04,17.06,100000.0,13.1467,13.1544,13.139,13.1544,100000.0
2007-12-04 16:00:00,17.06,17.06,17.06,17.06,1500.0,13.1544,13.1544,13.1544,13.1544,1500.0
2007-12-04 16:05:00,17.06,17.06,17.06,17.06,0.0,13.1544,13.1544,13.1544,13.1544,0.0
2007-12-04 16:10:00,17.06,17.06,17.06,17.06,0.0,13.1544,13.1544,13.1544,13.1544,0.0
2007-12-05 09:30:00,17.26,17.28,17.25,17.26,122500.0,13.3086,13.3241,13.3009,13.3086,122500.0
2007-12-05 09:35:00,17.26,17.29,17.26,17.28,16000.0,13.3086,13.3318,13.3086,13.3241,16000.0
2007-12-05 09:40:00,17.29,17.29,17.26,17.26,3000.0,13.3318,13.3318,13.3086,13.3086,3000.0
2007-12-05 09:45:00,17.27,17.27,17.27,17.27,2500.0,13.3163,13.3163,13.3163,13.3163,2500.0
2007-12-05 09:50:00,17.26,17.26,17.26,17.26,4000.0,13.3086,13.3086,13.3086,13.3086,4000.0
2007-12-05 09:55:00,17.27,17.27,17.27,17.27,3500.0,13.3163,13.3163,13.3163,13.3163,3500.0
2007-12-05 10:00:00,17.27,17.3,17.25,17.29,18500.0,13.3163,13.3395,13.3009,13.3318,18500.0
2007-12-05 10:05:00,17.29,17.3,17.27,17.28,43500.0,13.3318,13.3395,13.3163,13.3241,43500.0
2007-12-05 10:10:00,17.28,17.28,17.26,17.26,6500.0,13.3241,13.3241,13.3086,13.3086,6500.0
2007-12-05 10:15:00,17.25,17.25,17.24,17.25,2500.0,13.3009,13.3009,13.2932,13.3009,2500.0
2007-12-05 10:20:00,17.25,17.25,17.25,17.25,1500.0,13.3009,13.3009,13.3009,13.3009,1500.0
2007-12-05 10:25:00,17.25,17.26,17.24,17.25,8000.0,13.3009,13.3086,13.2932,13.3009,8000.0
2007-12-05 10:30:00,17.24,17.24,17.23,17.24,8000.0,13.2932,13.2932,13.2855,13.2932,8000.0
2007-12-05 10:35:00,17.24,17.26,17.24,17.25,115000.0,13.2932,13.3086,13.2932,13.3009,115000.0
2007-12-05 10:40:00,17.25,17.27,17.25,17.27,103000.0,13.3009,13.3163,13.3009,13.3163,103000.0
2007-12-05 10:45:00,17.27,17.29,17.27,17.28,13000.0,13.3163,13.3318,13.3163,13.3241,13000.0
2007-12-05 10:50:00,17.28,17.29,17.28,17.28,2500.0,13.3241,13.3318,13.3241,13.3241,2500.0
2007-12-05 10:55:00,17.29,17.29,17.29,17.29,3500.0,13.3318,13.3318,13.3318,13.3318,3500.0
2007-12-05 11:00:00,17.29,17.29,17.28,17.28,5000.0,13.3318,13.3318,13.3241,13.3241,5000.0
2007-12-05 11:05:00,17.28,17.28,17.28,17.28,6500.0,13.3241,13.3241,13.3241,13.3241,6500.0
2007-12-05 11:10:00,17.29,17.32,17.29,17.32,12500.0,13.3318,13.3549,13.3318,13.3549,12500.0
2007-12-05 11:15:00,17.3,17.31,17.3,17.31,5000.0,13.3395,13.3472,13.3395,13.3472,5000.0
2007-12-05 11:20:00,17.32,17.33,17.32,17.32,10000.0,13.3549,13.3626,13.3549,13.3549,10000.0
2007-12-05 11:25:00,17.31,17.33,17.31,17.32,4500.0,13.3472,13.3626,13.3472,13.3549,4500.0
2007-12-05 11:30:00,17.34,17.34,17.34,17.34,13500.0,13.3703,13.3703,13.3703,13.3703,13500.0
2007-12-05 11:35:00,17.33,17.34,17.33,17.34,2500.0,13.3626,13.3703,13.3626,13.3703,2500.0
2007-12-05 11:40:00,17.32,17.32,17.32,17.32,1000.0,13.3549,13.3549,13.3549,13.3549,1000.0
2007-12-05 11:45:00,17.34,17.34,17.34,17.34,500.0,13.3703,13.3703,13.3703,13.3703,500.0
2007-12-05 11:50:00,17.34,17.34,17.33,17.34,6000.0,13.3703,13.3703,13.3626,13.3703,6000.0
2007-12-05 11:55:00,17.34,17.34,17.34,17.34,0.0,13.3703,13.3703,13.3703,13.3703,0.0
2007-12-05 12:00:00,17.34,17.34,17.33,17.33,1000.0,13.3703,13.3703,13.3626,13.3626,1000.0
2007-12-05 12:05:00,17.33,17.33,17.33,17.33,3500.0,13.3626,13.3626,13.3626,13.3626,3500.0
2007-12-05 12:10:00,17.33,17.33,17.33,17.33,0.0,13.3626,13.3626,13.3626,13.3626,0.0
2007-12-05 12:15:00,17.31,17.31,17.31,17.31,4000.0,13.3472,13.3472,13.3472,13.3472,4000.0
2007-12-05 12:20:00,17.31,17.31,17.31,17.31,1500.0,13.3472,13.3472,13.3472,13.3472,1500.0
2007-12-05 12:25:00,17.31,17.31,17.31,17.31,0.0,13.3472,13.3472,13.3472,13.3472,0.0
2007-12-05 12:30:00,17.32,17.32,17.32,17.32,3000.0,13.3549,13.3549,13.3549,13.3549,3000.0
2007-12-05 12:35:00,17.32,17.33,17.32,17.32,14000.0,13.3549,13.3626,13.3549,13.3549,14000.0
2007-12-05 12:40:00,17.33,17.33,17.32,17.33,2500.0,13.3626,13.3626,13.3549,13.3626,2500.0
2007-12-05 12:45:00,17.33,17.33,17.32,17.32,22000.0,13.3626,13.3626,13.3549,13.3549,22000.0
2007-12-05 12:50:00,17.32,17.32,17.29,17.29,13000.0,13.3549,13.3549,13.3318,13.3318,13000.0
2007-12-05 12:55:00,17.29,17.29,17.28,17.29,8500.0,13.3318,13.3318,13.3241,13.3318,8500.0
2007-12-05 13:00:00,17.26,17.28,17.26,17.28,4500.0,13.3086,13.3241,13.3086,13.3241,4500.0
2007-12-05 13:05:00,17.27,17.27,17.25,17.25,2500.0,13.3163,13.3163,13.3009,13.3009,2500.0
2007-12-05 13:10:00,17.25,17.27,17.25,17.26,44000.0,13.3009,13.3163,13.3009,13.3086,44000.0
2007-12-05 13:15:00,17.25,17.25,17.24,17.25,6000.0,13.3009,13.3009,13.2932,13.3009,6000.0
2007-12-05 13:20:00,17.24,17.26,17.24,17.26,113000.0,13.2932,13.3086,13.2932,13.3086,113000.0
2007-12-05 13:25:00,17.25,17.25,17.25,17.25,500.0,13.3009,13.3009,13.3009,13.3009,500.0
2007-12-05 13:30:00,17.26,17.28,17.26,17.28,1500.0,13.3086,13.3241,13.3086,13.3241,1500.0
2007-12-05 13:35:00,17.29,17.29,17.27,17.27,122500.0,13.3318,13.3318,13.3163,13.3163,122500.0
2007-12-05 13:40:00,17.27,17.27,17.26,17.26,12500.0,13.3163,13.3163,13.3086,13.3086,12500.0
2007-12-05 13:45:00,17.26,17.26,17.26,17.26,5500.0,13.3086,13.3086,13.3086,13.3086,5500.0
2007-12-05 13:50:00,17.27,17.28,17.27,17.28,4500.0,13.3163,13.3241,13.3163,13.3241,4500.0
2007-12-05 13:55:00,17.28,17.28,17.27,17.28,9000.0,13.3241,13.3241,13.3163,13.3241,9000.0
2007-12-05 14:00:00,17.27,17.28,17.27,17.28,3500.0,13.3163,13.3241,13.3163,13.3241,3500.0
2007-12-05 14:05:00,17.28,17.29,17.28,17.28,12000.0,13.3241,13.3318,13.3241,13.3241,12000.0
2007-12-05 14:10:00,17.28,17.29,17.28,17.28,12000.0,13.3241,13.3318,13.3241,13.3241,12000.0
2007-12-05 14:15:00,17.27,17.27,17.26,17.27,3500.0,13.3163,13.3163,13.3086,13.3163,3500.0
2007-12-05 14:20:00,17.27,17.27,17.21,17.22,23500.0,13.3163,13.3163,13.2701,13.2778,23500.0
2007-12-05 14:25:00,17.22,17.22,17.21,17.22,15500.0,13.2778,13.2778,13.2701,13.2778,15500.0
2007-12-05 14:30:00,17.21,17.24,17.21,17.24,16000.0,13.2701,13.2932,13.2701,13.2932,16000.0
2007-12-05 14:35:00,17.24,17.24,17.2,17.21,23000.0,13.2932,13.2932,13.2624,13.2701,23000.0
2007-12-05 14:40:00,17.21,17.23,17.21,17.22,17500.0,13.2701,13.2855,13.2701,13.2778,17500.0
2007-12-05 14:45:00,17.23,17.23,17.23,17.23,5000.0,13.2855,13.2855,13.2855,13.2855,5000.0
2007-12-05 14:50:00,17.23,17.23,17.16,17.16,20500.0,13.2855,13.2855,13.2315,13.2315,20500.0
2007-12-05 14:55:00,17.17,17.2,17.17,17.19,6000.0,13.2392,13.2624,13.2392,13.2547,6000.0
2007-12-05 15:00:00,17.19,17.2,17.19,17.2,15000.0,13.2547,13.2624,13.2547,13.2624,15000.0
2007-12-05 15:05:00,17.19,17.2,17.19,17.2,13000.0,13.2547,13.2624,13.2547,13.2624,13000.0
2007-12-05 15:10:00,17.21,17.23,17.2,17.23,4500.0,13.2701,13.2855,13.2624,13.2855,4500.0
2007-12-05 15:15:00,17.23,17.23,17.21,17.23,18000.0,13.2855,13.2855,13.2701,13.2855,18000.0
2007-12-05 15:20:00,17.24,17.24,17.22,17.22,33500.0,13.2932,13.2932,13.2778,13.2778,33500.0
2007-12-05 15:25:00,17.22,17.23,17.22,17.22,13500.0,13.2778,13.2855,13.2778,13.2778,13500.0
2007-12-05 15:30:00,17.22,17.23,17.22,17.22,7000.0,13.2778,13.2855,13.2778,13.2778,7000.0
2007-12-05 15:35:00,17.22,17.25,17.22,17.25,47500.0,13.2778,13.3009,13.2778,13.3009,47500.0
2007-12-05 15:40:00,17.26,17.27,17.25,17.26,18500.0,13.3086,13.3163,13.3009,13.3086,18500.0
2007-12-05 15:45:00,17.25,17.26,17.25,17.26,10500.0,13.3009,13.3086,13.3009,13.3086,10500.0
2007-12-05 15:50:00,17.26,17.28,17.26,17.27,18000.0,13.3086,13.3241,13.3086,13.3163,18000.0
2007-12-05 15:55:00,17.27,17.29,17.27,17.29,26000.0,13.3163,13.3318,13.3163,13.3318,26000.0
2007-12-05 16:00:00,17.29,17.3,17.28,17.29,73500.0,13.3318,13.3395,13.3241,13.3318,73500.0
2007-12-05 16:05:00,17.29,17.29,17.29,17.29,0.0,13.3318,13.3318,13.3318,13.3318,0.0
2007-12-05 16:10:00,17.29,17.29,17.29,17.29,0.0,13.3318,13.3318,13.3318,13.3318,0.0
2007-12-13 09:30:00,17.28,17.28,17.26,17.27,14500.0,13.3241,13.3241,13.3086,13.3163,14500.0
2007-12-13 09:35:00,17.31,17.31,17.31,17.31,3000.0,13.3472,13.3472,13.3472,13.3472,3000.0
2007-12-13 09:40:00,17.26,17.26,17.25,17.25,1500.0,13.3086,13.3086,13.3009,13.3009,1500.0
2007-12-13 09:45:00,17.24,17.24,17.18,17.19,30000.0,13.2932,13.2932,13.2469,13.2547,30000.0
2007-12-13 09:50:00,17.18,17.21,17.17,17.2,16500.0,13.2469,13.2701,13.2392,13.2624,16500.0
2007-12-13 09:55:00,17.21,17.22,17.2,17.22,20500.0,13.2701,13.2778,13.2624,13.2778,20500.0
2007-12-13 10:00:00,17.23,17.23,17.18,17.2,30000.0,13.2855,13.2855,13.2469,13.2624,30000.0
2007-12-13 10:05:00,17.22,17.23,17.21,17.22,53500.0,13.2778,13.2855,13.2701,13.2778,53500.0
2007-12-13 10:10:00,17.24,17.26,17.21,17.22,57500.0,13.2932,13.3086,13.2701,13.2778,57500.0
2007-12-13 10:15:00,17.21,17.24,17.21,17.24,30000.0,13.2701,13.2932,13.2701,13.2932,30000.0
2007-12-13 10:20:00,17.23,17.27,17.23,17.24,64000.0,13.2855,13.3163,13.2855,13.2932,64000.0
2007-12-13 10:25:00,17.24,17.24,17.21,17.22,12000.0,13.2932,13.2932,13.2701,13.2778,12000.0
2007-12-13 10:30:00,17.21,17.24,17.2,17.2,22000.0,13.2701,13.2932,13.2624,13.2624,22000.0
2007-12-13 10:35:00,17.2,17.22,17.2,17.22,7500.0,13.2624,13.2778,13.2624,13.2778,7500.0
2007-12-13 10:40:00,17.23,17.24,17.21,17.22,13000.0,13.2855,13.2932,13.2701,13.2778,13000.0
2007-12-13 10:45:00,17.22,17.23,17.21,17.23,14000.0,13.2778,13.2855,13.2701,13.2855,14000.0
2007-12-13 10:50:00,17.23,17.24,17.23,17.23,16000.0,13.2855,13.2932,13.2855,13.2855,16000.0
2007-12-13 10:55:00,17.23,17.23,17.16,17.17,24500.0,13.2855,13.2855,13.2315,13.2392,24500.0
2007-12-13 11:00:00,17.18,17.21,17.18,17.21,9000.0,13.2469,13.2701,13.2469,13.2701,9000.0
2007-12-13 11:05:00,17.19,17.19,17.16,17.19,28500.0,13.2547,13.2547,13.2315,13.2547,28500.0
2007-12-13 11:10:00,17.19,17.21,17.18,17.18,7500.0,13.2547,13.2701,13.2469,13.2469,7500.0
2007-12-13 11:15:00,17.18,17.2,17.17,17.19,19500.0,13.2469,13.2624,13.2392,13.2547,19500.0
2007-12-13 11:20:00,17.18,17.18,17.16,17.17,8500.0,13.2469,13.2469,13.2315,13.2392,8500.0
2007-12-13 11:25:00,17.16,17.19,17.16,17.19,28500.0,13.2315,13.2547,13.2315,13.2547,28500.0
2007-12-13 11:30:00,17.19,17.19,17.17,17.18,17000.0,13.2547,13.2547,13.2392,13.2469,17000.0
2007-12-13 11:35:00,17.18,17.2,17.18,17.19,36500.0,13.2469,13.2624,13.2469,13.2547,36500.0
2007-12-13 11:40:00,17.19,17.2,17.19,17.2,19500.0,13.2547,13.2624,13.2547,13.2624,19500.0
2007-12-13 11:45:00,17.2,17.2,17.19,17.19,8000.0,13.2624,13.2624,13.2547,13.2547,8000.0
2007-12-13 11:50:00,17.18,17.2,17.18,17.2,17000.0,13.2469,13.2624,13.2469,13.2624,17000.0
2007-12-13 11:55:00,17.2,17.21,17.19,17.19,19000.0,13.2624,13.2701,13.2547,13.2547,19000.0
2007-12-13 12:00:00,17.2,17.2,17.17,17.18,29500.0,13.2624,13.2624,13.2392,13.2469,29500.0
2007-12-13 12:05:00,17.19,17.2,17.18,17.2,18000.0,13.2547,13.2624,13.2469,13.2624,18000.0
2007-12-13 12:10:00,17.2,17.21,17.2,17.2,4000.0,13.2624,13.2701,13.2624,13.2624,4000.0
2007-12-13 12:15:00,17.2,17.2,17.19,17.19,11000.0,13.2624,13.2624,13.2547,13.2547,11000.0
2007-12-13 12:20:00,17.2,17.2,17.19,17.2,23000.0,13.2624,13.2624,13.2547,13.2624,23000.0
2007-12-13 12:25:00,17.18,17.18,17.17,17.17,49000.0,13.2469,13.2469,13.2392,13.2392,49000.0
2007-12-13 12:30:00,17.17,17.18,17.16,17.18,13000.0,13.2392,13.2469,13.2315,13.2469,13000.0
2007-12-13 12:35:00,17.18,17.18,17.18,17.18,11000.0,13.2469,13.2469,13.2469,13.2469,11000.0
2007-12-13 12:40:00,17.18,17.18,17.14,17.15,36000.0,13.2469,13.2469,13.2161,13.2238,36000.0
2007-12-13 12:45:00,17.15,17.17,17.15,17.16,15000.0,13.2238,13.2392,13.2238,13.2315,15000.0
2007-12-13 12:50:00,17.16,17.18,17.16,17.18,41000.0,13.2315,13.2469,13.2315,13.2469,41000.0
2007-12-13 12:55:00,17.17,17.18,17.17,17.17,6000.0,13.2392,13.2469,13.2392,13.2392,6000.0
2007-12-13 13:00:00,17.17,17.19,17.17,17.19,16000.0,13.2392,13.2547,13.2392,13.2547,16000.0
2007-12-13 13:05:00,17.19,17.2,17.19,17.2,16000.0,13.2547,13.2624,13.2547,13.2624,16000.0
2007-12-13 13:10:00,17.21,17.21,17.18,17.18,14000.0,13.2701,13.2701,13.2469,13.2469,14000.0
2007-12-13 13:15:00,17.18,17.19,17.16,17.17,25500.0,13.2469,13.2547,13.2315,13.2392,25500.0
2007-12-13 13:20:00,17.17,17.18,17.16,17.17,32000.0,13.2392,13.2469,13.2315,13.2392,32000.0
2007-12-13 13:25:00,17.17,17.21,17.17,17.2,21000.0,13.2392,13.2701,13.2392,13.2624,21000.0
2007-12-13 13:30:00,17.21,17.21,17.18,17.19,19500.0,13.2701,13.2701,13.2469,13.2547,19500.0
2007-12-13 13:35:00,17.19,17.19,17.17,17.17,12500.0,13.2547,13.2547,13.2392,13.2392,12500.0
2007-12-13 13:40:00,17.16,17.18,17.15,17.18,19000.0,13.2315,13.2469,13.2238,13.2469,19000.0
2007-12-13 13:45:00,17.17,17.18,17.16,17.16,20000.0,13.2392,13.2469,13.2315,13.2315,20000.0
2007-12-13 13:50:00,17.16,17.2,17.16,17.2,16000.0,13.2315,13.2624,13.2315,13.2624,16000.0
2007-12-13 13:55:00,17.2,17.2,17.19,17.19,28000.0,13.2624,13.2624,13.2547,13.2547,28000.0
2007-12-13 14:00:00,17.19,17.21,17.17,17.21,30000.0,13.2547,13.2701,13.2392,13.2701,30000.0
2007-12-13 14:05:00,17.23,17.25,17.22,17.22,33000.0,13.2855,13.3009,13.2778,13.2778,33000.0
2007-12-13 14:10:00,17.23,17.23,17.21,17.22,9500.0,13.2855,13.2855,13.2701,13.2778,9500.0
2007-12-13 14:15:00,17.23,17.26,17.23,17.25,20000.0,13.2855,13.3086,13.2855,13.3009,20000.0
2007-12-13 14:20:00,17.27,17.29,17.26,17.28,67500.0,13.3163,13.3318,13.3086,13.3241,67500.0
2007-12-13 14:25:00,17.28,17.28,17.24,17.27,28000.0,13.3241,13.3241,13.2932,13.3163,28000.0
2007-12-13 14:30:00,17.26,17.27,17.25,17.25,43500.0,13.3086,13.3163,13.3009,13.3009,43500.0
2007-12-13 14:35:00,17.24,17.26,17.24,17.25,10500.0,13.2932,13.3086,13.2932,13.3009,10500.0
2007-12-13 14:40:00,17.24,17.26,17.24,17.24,23000.0,13.2932,13.3086,13.2932,13.2932,23000.0
2007-12-13 14:45:00,17.24,17.25,17.21,17.23,52500.0,13.2932,13.3009,13.2701,13.2855,52500.0
2007-12-13 14:50:00,17.23,17.26,17.23,17.26,10000.0,13.2855,13.3086,13.2855,13.3086,10000.0
2007-12-13 14:55:00,17.25,17.25,17.22,17.22,18500.0,13.3009,13.3009,13.2778,13.2778,18500.0
2007-12-13 15:00:00,17.24,17.26,17.24,17.26,23000.0,13.2932,13.3086,13.2932,13.3086,23000.0
2007-12-13 15:05:00,17.27,17.27,17.25,17.25,35000.0,13.3163,13.3163,13.3009,13.3009,35000.0
2007-12-13 15:10:00,17.24,17.24,17.22,17.24,22500.0,13.2932,13.2932,13.2778,13.2932,22500.0
2007-12-13 15:15:00,17.2,17.24,17.2,17.24,54000.0,13.2624,13.2932,13.2624,13.2932,54000.0
2007-12-13 15:20:00,17.24,17.26,17.22,17.22,24500.0,13.2932,13.3086,13.2778,13.2778,24500.0
2007-12-13 15:25:00,17.22,17.29,17.22,17.29,47500.0,13.2778,13.3318,13.2778,13.3318,47500.0
2007-12-13 15:30:00,17.28,17.31,17.27,17.3,87500.0,13.3241,13.3472,13.3163,13.3395,87500.0
2007-12-13 15:35:00,17.31,17.31,17.26,17.28,23000.0,13.3472,13.3472,13.3086,13.3241,23000.0
2007-12-13 15:40:00,17.28,17.3,17.28,17.3,39000.0,13.3241,13.3395,13.3241,13.3395,39000.0
2007-12-13 15:45:00,17.3,17.33,17.3,17.31,102500.0,13.3395,13.3626,13.3395,13.3472,102500.0
2007-12-13 15:50:00,17.31,17.34,17.3,17.33,83500.0,13.3472,13.3703,13.3395,13.3626,83500.0
2007-12-13 15:55:00,17.33,17.35,17.32,17.35,93000.0,13.3626,13.378,13.3549,13.378,93000.0
2007-12-13 16:00:00,17.35,17.35,17.35,17.35,33500.0,13.378,13.378,13.378,13.378,33500.0
2007-12-13 16:05:00,17.35,17.35,17.35,17.35,0.0,13.378,13.378,13.378,13.378,0.0
2007-12-13 16:10:00,17.35,17.35,17.35,17.35,0.0,13.378,13.378,13.378,13.378,0.0
2007-12-14 09:30:00,17.17,17.23,17.17,17.22,202000.0,13.2392,13.2855,13.2392,13.2778,202000.0
2007-12-14 09:35:00,17.22,17.22,17.19,17.19,119000.0,13.2778,13.2778,13.2547,13.2547,119000.0
2007-12-14 09:40:00,17.19,17.2,17.19,17.2,20500.0,13.2547,13.2624,13.2547,13.2624,20500.0
2007-12-14 09:45:00,17.2,17.23,17.2,17.2,13500.0,13.2624,13.2855,13.2624,13.2624,13500.0
2007-12-14 09:50:00,17.2,17.2,17.2,17.2,2000.0,13.2624,13.2624,13.2624,13.2624,2000.0
2007-12-14 09:55:00,17.18,17.18,17.17,17.18,3000.0,13.2469,13.2469,13.2392,13.2469,3000.0
2007-12-14 10:00:00,17.19,17.2,17.19,17.2,58500.0,13.2547,13.2624,13.2547,13.2624,58500.0
2007-12-14 10:05:00,17.19,17.22,17.19,17.19,37500.0,13.2547,13.2778,13.2547,13.2547,37500.0
2007-12-14 10:10:00,17.22,17.23,17.22,17.22,28000.0,13.2778,13.2855,13.2778,13.2778,28000.0
2007-12-14 10:15:00,17.22,17.25,17.21,17.25,13000.0,13.2778,13.3009,13.2701,13.3009,13000.0
2007-12-14 10:20:00,17.24,17.24,17.22,17.22,94000.0,13.2932,13.2932,13.2778,13.2778,94000.0
2007-12-14 10:25:00,17.21,17.24,17.21,17.23,51500.0,13.2701,13.2932,13.2701,13.2855,51500.0
2007-12-14 10:30:00,17.22,17.23,17.21,17.21,10000.0,13.2778,13.2855,13.2701,13.2701,10000.0
2007-12-14 10:35:00,17.22,17.22,17.21,17.22,10500.0,13.2778,13.2778,13.2701,13.2778,10500.0
2007-12-14 10:40:00,17.21,17.26,17.21,17.25,87500.0,13.2701,13.3086,13.2701,13.3009,87500.0
2007-12-14 10:45:00,17.25,17.29,17.25,17.29,29500.0,13.3009,13.3318,13.3009,13.3318,29500.0
2007-12-14 10:50:00,17.29,17.3,17.28,17.28,7000.0,13.3318,13.3395,13.3241,13.3241,7000.0
2007-12-14 10:55:00,17.27,17.28,17.27,17.28,3500.0,13.3163,13.3241,13.3163,13.3241,3500.0
2007-12-14 11:00:00,17.29,17.3,17.29,17.29,23000.0,13.3318,13.3395,13.3318,13.3318,23000.0
2007-12-14 11:05:00,17.3,17.3,17.28,17.28,12500.0,13.3395,13.3395,13.3241,13.3241,12500.0
2007-12-14 11:10:00,17.28,17.28,17.26,17.26,11000.0,13.3241,13.3241,13.3086,13.3086,11000.0
2007-12-14 11:15:00,17.26,17.27,17.26,17.26,16500.0,13.3086,13.3163,13.3086,13.3086,16500.0
2007-12-14 11:20:00,17.26,17.26,17.25,17.25,10000.0,13.3086,13.3086,13.3009,13.3009,10000.0
2007-12-14 11:25:00,17.25,17.27,17.25,17.25,15000.0,13.3009,13.3163,13.3009,13.3009,15000.0
2007-12-14 11:30:00,17.24,17.25,17.24,17.25,36000.0,13.2932,13.3009,13.2932,13.3009,36000.0
2007-12-14 11:35:00,17.25,17.25,17.24,17.24,25500.0,13.3009,13.3009,13.2932,13.2932,25500.0
2007-12-14 11:40:00,17.24,17.24,17.23,17.23,22000.0,13.2932,13.2932,13.2855,13.2855,22000.0
2007-12-14 11:45:00,17.23,17.23,17.2,17.2,26500.0,13.2855,13.2855,13.2624,13.2624,26500.0
2007-12-14 11:50:00,17.19,17.21,17.19,17.21,3000.0,13.2547,13.2701,13.2547,13.2701,3000.0
2007-12-14 11:55:00,17.21,17.21,17.19,17.19,3500.0,13.2701,13.2701,13.2547,13.2547,3500.0
2007-12-14 12:00:00,17.2,17.21,17.2,17.2,8000.0,13.2624,13.2701,13.2624,13.2624,8000.0
2007-12-14 12:05:00,17.2,17.2,17.2,17.2,2500.0,13.2624,13.2624,13.2624,13.2624,2500.0
2007-12-14 12:10:00,17.2,17.21,17.2,17.2,10000.0,13.2624,13.2701,13.2624,13.2624,10000.0
2007-12-14 12:15:00,17.2,17.21,17.2,17.2,2500.0,13.2624,13.2701,13.2624,13.2624,2500.0
2007-12-14 12:20:00,17.2,17.21,17.2,17.21,5000.0,13.2624,13.2701,13.2624,13.2701,5000.0
2007-12-14 12:25:00,17.21,17.21,17.16,17.16,15000.0,13.2701,13.2701,13.2315,13.2315,15000.0
2007-12-14 12:30:00,17.16,17.17,17.16,17.16,11500.0,13.2315,13.2392,13.2315,13.2315,11500.0
2007-12-14 12:35:00,17.15,17.16,17.15,17.16,14000.0,13.2238,13.2315,13.2238,13.2315,14000.0
2007-12-14 12:40:00,17.15,17.17,17.15,17.16,13500.0,13.2238,13.2392,13.2238,13.2315,13500.0
2007-12-14 12:45:00,17.17,17.18,17.17,17.17,5500.0,13.2392,13.2469,13.2392,13.2392,5500.0
2007-12-14 12:50:00,17.19,17.2,17.19,17.2,2500.0,13.2547,13.2624,13.2547,13.2624,2500.0
2007-12-14 12:55:00,17.21,17.21,17.2,17.2,1500.0,13.2701,13.2701,13.2624,13.2624,1500.0
2007-12-14 13:00:00,17.2,17.2,17.19,17.19,4000.0,13.2624,13.2624,13.2547,13.2547,4000.0
2007-12-14 13:05:00,17.19,17.2,17.19,17.2,1000.0,13.2547,13.2624,13.2547,13.2624,1000.0
2007-12-14 13:10:00,17.2,17.2,17.2,17.2,7500.0,13.2624,13.2624,13.2624,13.2624,7500.0
2007-12-14 13:15:00,17.2,17.2,17.18,17.18,7500.0,13.2624,13.2624,13.2469,13.2469,7500.0
2007-12-14 13:20:00,17.18,17.18,17.18,17.18,3500.0,13.2469,13.2469,13.2469,13.2469,3500.0
2007-12-14 13:25:00,17.19,17.21,17.19,17.2,8000.0,13.2547,13.2701,13.2547,13.2624,8000.0
2007-12-14 13:30:00,17.2,17.2,17.18,17.19,5000.0,13.2624,13.2624,13.2469,13.2547,5000.0
2007-12-14 13:35:00,17.18,17.2,17.18,17.2,6000.0,13.2469,13.2624,13.2469,13.2624,6000.0
2007-12-14 13:40:00,17.19,17.19,17.19,17.19,3000.0,13.2547,13.2547,13.2547,13.2547,3000.0
2007-12-14 13:45:00,17.17,17.19,17.17,17.19,2500.0,13.2392,13.2547,13.2392,13.2547,2500.0
2007-12-14 13:50:00,17.17,17.18,17.17,17.18,3000.0,13.2392,13.2469,13.2392,13.2469,3000.0
2007-12-14 13:55:00,17.16,17.18,17.16,17.18,6500.0,13.2315,13.2469,13.2315,13.2469,6500.0
2007-12-14 14:00:00,17.18,17.18,17.13,17.13,62500.0,13.2469,13.2469,13.2084,13.2084,62500.0
2007-12-14 14:05:00,17.12,17.14,17.12,17.14,11000.0,13.2007,13.2161,13.2007,13.2161,11000.0
2007-12-14 14:10:00,17.15,17.16,17.15,17.16,6500.0,13.2238,13.2315,13.2238,13.2315,6500.0
2007-12-14 14:15:00,17.15,17.15,17.14,17.14,5500.0,13.2238,13.2238,13.2161,13.2161,5500.0
2007-12-14 14:20:00,17.14,17.15,17.14,17.14,3500.0,13.2161,13.2238,13.2161,13.2161,3500.0
2007-12-14 14:25:00,17.14,17.16,17.14,17.15,24000.0,13.2161,13.2315,13.2161,13.2238,24000.0
2007-12-14 14:30:00,17.14,17.14,17.14,17.14,1500.0,13.2161,13.2161,13.2161,13.2161,1500.0
2007-12-14 14:35:00,17.14,17.15,17.14,17.15,1500.0,13.2161,13.2238,13.2161,13.2238,1500.0
2007-12-14 14:40:00,17.16,17.17,17.15,17.16,9500.0,13.2315,13.2392,13.2238,13.2315,9500.0
2007-12-14 14:45:00,17.16,17.16,17.14,17.14,3500.0,13.2315,13.2315,13.2161,13.2161,3500.0
2007-12-14 14:50:00,17.12,17.14,17.12,17.14,13000.0,13.2007,13.2161,13.2007,13.2161,13000.0
2007-12-14 14:55:00,17.14,17.14,17.09,17.1,21500.0,13.2161,13.2161,13.1775,13.1853,21500.0
2007-12-14 15:00:00,17.11,17.11,17.09,17.1,15000.0,13.193,13.193,13.1775,13.1853,15000.0
2007-12-14 15:05:00,17.1,17.1,17.09,17.1,6000.0,13.1853,13.1853,13.1775,13.1853,6000.0
2007-12-14 15:10:00,17.11,17.11,17.1,17.11,9000.0,13.193,13.193,13.1853,13.193,9000.0
2007-12-14 15:15:00,17.11,17.11,17.08,17.08,26500.0,13.193,13.193,13.1698,13.1698,26500.0
2007-12-14 15:20:00,17.06,17.08,17.06,17.07,12000.0,13.1544,13.1698,13.1544,13.1621,12000.0
2007-12-14 15:25:00,17.08,17.08,17.08,17.08,1000.0,13.1698,13.1698,13.1698,13.1698,1000.0
2007-12-14 15:30:00,17.07,17.11,17.07,17.11,7000.0,13.1621,13.193,13.1621,13.193,7000.0
2007-12-14 15:35:00,17.1,17.15,17.1,17.11,72000.0,13.1853,13.2238,13.1853,13.193,72000.0
2007-12-14 15:40:00,17.11,17.12,17.09,17.11,30500.0,13.193,13.2007,13.1775,13.193,30500.0
2007-12-14 15:45:00,17.12,17.12,17.1,17.1,46500.0,13.2007,13.2007,13.1853,13.1853,46500.0
2007-12-14 15:50:00,17.1,17.1,17.07,17.08,26000.0,13.1853,13.1853,13.1621,13.1698,26000.0
2007-12-14 15:55:00,17.08,17.08,17.06,17.07,74000.0,13.1698,13.1698,13.1544,13.1621,74000.0
2007-12-14 16:00:00,17.07,17.07,17.05,17.05,5500.0,13.1621,13.1621,13.1467,13.1467,5500.0
2007-12-14 16:05:00,17.05,17.05,17.05,17.05,0.0,13.1467,13.1467,13.1467,13.1467,0.0
2007-12-14 16:10:00,17.05,17.05,17.05,17.05,0.0,13.1467,13.1467,13.1467,13.1467,0.0
2007-12-17 09:30:00,17.06,17.06,16.99,17.0,27000.0,13.1544,13.1544,13.1004,13.1082,27000.0
2007-12-17 09:35:00,16.97,17.01,16.97,16.99,16000.0,13.085,13.1159,13.085,13.1004,16000.0
2007-12-17 09:40:00,17.0,17.02,16.99,17.02,31500.0,13.1082,13.1236,13.1004,13.1236,31500.0
2007-12-17 09:45:00,16.97,16.98,16.96,16.96,8500.0,13.085,13.0927,13.0773,13.0773,8500.0
2007-12-17 09:50:00,16.97,16.97,16.94,16.94,9500.0,13.085,13.085,13.0619,13.0619,9500.0
2007-12-17 09:55:00,16.95,16.95,16.94,16.94,3000.0,13.0696,13.0696,13.0619,13.0619,3000.0
2007-12-17 10:00:00,16.94,16.98,16.94,16.98,50000.0,13.0619,13.0927,13.0619,13.0927,50000.0
2007-12-17 10:05:00,16.99,16.99,16.93,16.93,6000.0,13.1004,13.1004,13.0542,13.0542,6000.0
2007-12-17 10:10:00,16.95,16.95,16.93,16.94,10500.0,13.0696,13.0696,13.0542,13.0619,10500.0
2007-12-17 10:15:00,16.94,16.98,16.94,16.98,16000.0,13.0619,13.0927,13.0619,13.0927,16000.0
2007-12-17 10:20:00,16.98,17.0,16.98,16.98,32500.0,13.0927,13.1082,13.0927,13.0927,32500.0
2007-12-17 10:25:00,16.99,16.99,16.96,16.96,23500.0,13.1004,13.1004,13.0773,13.0773,23500.0
2007-12-17 10:30:00,16.95,16.95,16.93,16.95,30500.0,13.0696,13.0696,13.0542,13.0696,30500.0
2007-12-17 10:35:00,16.96,17.0,16.95,17.0,47000.0,13.0773,13.1082,13.0696,13.1082,47000.0
2007-12-17 10:40:00,17.0,17.0,16.98,16.99,7500.0,13.1082,13.1082,13.0927,13.1004,7500.0
2007-12-17 10:45:00,17.0,17.0,16.99,16.99,23500.0,13.1082,13.1082,13.1004,13.1004,23500.0
2007-12-17 10:50:00,16.99,16.99,16.97,16.98,32000.0,13.1004,13.1004,13.085,13.0927,32000.0
2007-12-17 10:55:00,16.97,17.0,16.97,16.99,28500.0,13.085,13.1082,13.085,13.1004,28500.0
2007-12-17 11:00:00,17.0,17.02,17.0,17.0,43000.0,13.1082,13.1236,13.1082,13.1082,43000.0
2007-12-17 11:05:00,17.0,17.0,17.0,17.0,3500.0,13.1082,13.1082,13.1082,13.1082,3500.0
2007-12-17 11:10:00,17.0,17.0,16.98,16.98,7000.0,13.1082,13.1082,13.0927,13.0927,7000.0
2007-12-17 11:15:00,16.98,16.99,16.98,16.99,5500.0,13.0927,13.1004,13.0927,13.1004,5500.0
2007-12-17 11:20:00,16.98,16.99,16.98,16.99,6500.0,13.0927,13.1004,13.0927,13.1004,6500.0
2007-12-17 11:25:00,16.99,17.0,16.97,16.97,10000.0,13.1004,13.1082,13.085,13.085,10000.0
2007-12-17 11:30:00,16.97,16.99,16.97,16.97,4000.0,13.085,13.1004,13.085,13.085,4000.0
2007-12-17 11:35:00,16.98,16.98,16.96,16.96,4500.0,13.0927,13.0927,13.0773,13.0773,4500.0
2007-12-17 11:40:00,16.96,16.96,16.94,16.94,16500.0,13.0773,13.0773,13.0619,13.0619,16500.0
2007-12-17 11:45:00,16.93,16.95,16.93,16.95,2500.0,13.0542,13.0696,13.0542,13.0696,2500.0
2007-12-17 11:50:00,16.94,16.95,16.93,16.95,7000.0,13.0619,13.0696,13.0542,13.0696,7000.0
2007-12-17 11:55:00,16.95,16.96,16.94,16.96,31000.0,13.0696,13.0773,13.0619,13.0773,31000.0
2007-12-17 12:00:00,16.95,16.96,16.95,16.96,13000.0,13.0696,13.0773,13.0696,13.0773,13000.0
2007-12-17 12:05:00,16.96,16.96,16.95,16.96,6000.0,13.0773,13.0773,13.0696,13.0773,6000.0
2007-12-17 12:10:00,16.96,16.97,16.96,16.97,9500.0,13.0773,13.085,13.0773,13.085,9500.0
2007-12-17 12:15:00,16.97,16.97,16.95,16.95,4500.0,13.085,13.085,13.0696,13.0696,4500.0
2007-12-17 12:20:00,16.95,16.96,16.95,16.96,4000.0,13.0696,13.0773,13.0696,13.0773,4000.0
2007-12-17 12:25:00,16.96,16.96,16.96,16.96,1500.0,13.0773,13.0773,13.0773,13.0773,1500.0
2007-12-17 12:30:00,16.96,16.98,16.96,16.98,23000.0,13.0773,13.0927,13.0773,13.0927,23000.0
2007-12-17 12:35:00,16.97,16.98,16.97,16.97,7500.0,13.085,13.0927,13.085,13.085,7500.0
2007-12-17 12:40:00,16.98,16.98,16.95,16.95,3000.0,13.0927,13.0927,13.0696,13.0696,3000.0
2007-12-17 12:45:00,16.94,16.95,16.94,16.95,3000.0,13.0619,13.0696,13.0619,13.0696,3000.0
2007-12-17 12:50:00,16.96,16.97,16.95,16.97,7500.0,13.0773,13.085,13.0696,13.085,7500.0
2007-12-17 12:55:00,16.97,16.98,16.97,16.98,4000.0,13.085,13.0927,13.085,13.0927,4000.0
2007-12-17 13:00:00,16.99,16.99,16.98,16.99,2500.0,13.1004,13.1004,13.0927,13.1004,2500.0
2007-12-17 13:05:00,16.99,16.99,16.95,16.96,7000.0,13.1004,13.1004,13.0696,13.0773,7000.0
2007-12-17 13:10:00,16.96,16.96,16.94,16.94,17500.0,13.0773,13.0773,13.0619,13.0619,17500.0
2007-12-17 13:15:00,16.94,16.94,16.9,16.9,48500.0,13.0619,13.0619,13.031,13.031,48500.0
2007-12-17 13:20:00,16.92,16.94,16.92,16.94,15500.0,13.0465,13.0619,13.0465,13.0619,15500.0
2007-12-17 13:25:00,16.92,16.92,16.92,16.92,1500.0,13.0465,13.0465,13.0465,13.0465,1500.0
2007-12-17 13:30:00,16.92,16.92,16.91,16.92,2500.0,13.0465,13.0465,13.0388,13.0465,2500.0
2007-12-17 13:35:00,16.92,16.92,16.91,16.92,10000.0,13.0465,13.0465,13.0388,13.0465,10000.0
2007-12-17 13:40:00,16.9,16.91,16.9,16.91,1000.0,13.031,13.0388,13.031,13.0388,1000.0
2007-12-17 13:45:00,16.9,16.9,16.9,16.9,500.0,13.031,13.031,13.031,13.031,500.0
2007-12-17 13:50:00,16.87,16.87,16.86,16.87,11500.0,13.0079,13.0079,13.0002,13.0079,11500.0
2007-12-17 13:55:00,16.87,16.89,16.86,16.86,23000.0,13.0079,13.0233,13.0002,13.0002,23000.0
2007-12-17 14:00:00,16.86,16.87,16.86,16.87,2000.0,13.0002,13.0079,13.0002,13.0079,2000.0
2007-12-17 14:05:00,16.88,16.89,16.87,16.87,3000.0,13.0156,13.0233,13.0079,13.0079,3000.0
2007-12-17 14:10:00,16.87,16.88,16.86,16.86,10500.0,13.0079,13.0156,13.0002,13.0002,10500.0
2007-12-17 14:15:00,16.87,16.87,16.86,16.86,3500.0,13.0079,13.0079,13.0002,13.0002,3500.0
2007-12-17 14:20:00,16.88,16.9,16.88,16.9,19000.0,13.0156,13.031,13.0156,13.031,19000.0
2007-12-17 14:25:00,16.88,16.89,16.88,16.89,3500.0,13.0156,13.0233,13.0156,13.0233,3500.0
2007-12-17 14:30:00,16.89,16.89,16.89,16.89,0.0,13.0233,13.0233,13.0233,13.0233,0.0
2007-12-17 14:35:00,16.9,16.9,16.89,16.9,4000.0,13.031,13.031,13.0233,13.031,4000.0
2007-12-17 14:40:00,16.92,16.92,16.89,16.89,7500.0,13.0465,13.0465,13.0233,13.0233,7500.0
2007-12-17 14:45:00,16.9,16.9,16.89,16.89,9000.0,13.031,13.031,13.0233,13.0233,9000.0
2007-12-17 14:50:00,16.89,16.89,16.87,16.87,8000.0,13.0233,13.0233,13.0079,13.0079,8000.0
2007-12-17 14:55:00,16.85,16.85,16.85,16.85,3500.0,12.9925,12.9925,12.9925,12.9925,3500.0
2007-12-17 15:00:00,16.86,16.86,16.84,16.84,4500.0,13.0002,13.0002,12.9848,12.9848,4500.0
2007-12-17 15:05:00,16.82,16.83,16.82,16.82,11500.0,12.9694,12.9771,12.9694,12.9694,11500.0
2007-12-17 15:10:00,16.84,16.85,16.83,16.84,14500.0,12.9848,12.9925,12.9771,12.9848,14500.0
2007-12-17 15:15:00,16.83,16.83,16.83,16.83,2500.0,12.9771,12.9771,12.9771,12.9771,2500.0
2007-12-17 15:20:00,16.82,16.84,16.81,16.83,11500.0,12.9694,12.9848,12.9617,12.9771,11500.0
2007-12-17 15:25:00,16.83,16.83,16.82,16.82,15000.0,12.9771,12.9771,12.9694,12.9694,15000.0
2007-12-17 15:30:00,16.82,16.85,16.82,16.85,22000.0,12.9694,12.9925,12.9694,12.9925,22000.0
2007-12-17 15:35:00,16.85,16.9,16.84,16.89,67500.0,12.9925,13.031,12.9848,13.0233,67500.0
2007-12-17 15:40:00,16.88,16.88,16.85,16.86,33500.0,13.0156,13.0156,12.9925,13.0002,33500.0
2007-12-17 15:45:00,16.84,16.85,16.83,16.83,8500.0,12.9848,12.9925,12.9771,12.9771,8500.0
2007-12-17 15:50:00,16.81,16.81,16.8,16.81,10500.0,12.9617,12.9617,12.9539,12.9617,10500.0
2007-12-17 15:55:00,16.81,16.81,16.78,16.78,25500.0,12.9617,12.9617,12.9385,12.9385,25500.0
2007-12-17 16:00:00,16.78,16.79,16.78,16.79,1000.0,12.9385,12.9462,12.9385,12.9462,1000.0
2007-12-17 16:05:00,16.79,16.79,16.79,16.79,0.0,12.9462,12.9462,12.9462,12.9462,0.0
2007-12-17 16:10:00,16.79,16.79,16.79,16.79,0.0,12.9462,12.9462,12.9462,12.9462,0.0
2007-12-18 09:30:00,16.91,16.96,16.9,16.91,16500.0,13.0388,13.0773,13.031,13.0388,16500.0
2007-12-18 09:35:00,16.92,16.92,16.9,16.91,3000.0,13.0465,13.0465,13.031,13.0388,3000.0
2007-12-18 09:40:00,16.88,16.88,16.87,16.87,1500.0,13.0156,13.0156,13.0079,13.0079,1500.0
2007-12-18 09:45:00,16.87,16.87,16.86,16.86,2500.0,13.0079,13.0079,13.0002,13.0002,2500.0
2007-12-18 09:50:00,16.86,16.9,16.86,16.9,11000.0,13.0002,13.031,13.0002,13.031,11000.0
2007-12-18 09:55:00,16.9,16.9,16.88,16.88,13500.0,13.031,13.031,13.0156,13.0156,13500.0
2007-12-18 10:00:00,16.88,16.88,16.87,16.87,25500.0,13.0156,13.0156,13.0079,13.0079,25500.0
2007-12-18 10:05:00,16.86,16.87,16.85,16.85,41500.0,13.0002,13.0079,12.9925,12.9925,41500.0
2007-12-18 10:10:00,16.86,16.86,16.79,16.8,69500.0,13.0002,13.0002,12.9462,12.9539,69500.0
2007-12-18 10:15:00,16.8,16.8,16.8,16.8,1000.0,12.9539,12.9539,12.9539,12.9539,1000.0
2007-12-18 10:20:00,16.82,16.84,16.81,16.84,6000.0,12.9694,12.9848,12.9617,12.9848,6000.0
2007-12-18 10:25:00,16.83,16.84,16.82,16.82,4000.0,12.9771,12.9848,12.9694,12.9694,4000.0
2007-12-18 10:30:00,16.84,16.84,16.82,16.82,6500.0,12.9848,12.9848,12.9694,12.9694,6500.0
2007-12-18 10:35:00,16.81,16.81,16.78,16.78,9000.0,12.9617,12.9617,12.9385,12.9385,9000.0
2007-12-18 10:40:00,16.8,16.81,16.8,16.8,6500.0,12.9539,12.9617,12.9539,12.9539,6500.0
2007-12-18 10:45:00,16.8,16.81,16.78,16.81,10500.0,12.9539,12.9617,12.9385,12.9617,10500.0
2007-12-18 10:50:00,16.81,16.81,16.79,16.81,8500.0,12.9617,12.9617,12.9462,12.9617,8500.0
2007-12-18 10:55:00,16.81,16.82,16.8,16.82,4500.0,12.9617,12.9694,12.9539,12.9694,4500.0
2007-12-18 11:00:00,16.82,16.82,16.81,16.81,10500.0,12.9694,12.9694,12.9617,12.9617,10500.0
2007-12-18 11:05:00,16.81,16.82,16.81,16.81,18500.0,12.9617,12.9694,12.9617,12.9617,18500.0
2007-12-18 11:10:00,16.81,16.81,16.79,16.8,3000.0,12.9617,12.9617,12.9462,12.9539,3000.0
2007-12-18 11:15:00,16.79,16.8,16.79,16.79,8500.0,12.9462,12.9539,12.9462,12.9462,8500.0
2007-12-18 11:20:00,16.8,16.8,16.78,16.78,5500.0,12.9539,12.9539,12.9385,12.9385,5500.0
2007-12-18 11:25:00,16.79,16.79,16.77,16.77,7500.0,12.9462,12.9462,12.9308,12.9308,7500.0
2007-12-18 11:30:00,16.77,16.77,16.75,16.76,20000.0,12.9308,12.9308,12.9154,12.9231,20000.0
2007-12-18 11:35:00,16.76,16.77,16.76,16.77,2000.0,12.9231,12.9308,12.9231,12.9308,2000.0
2007-12-18 11:40:00,16.78,16.78,16.76,16.76,15500.0,12.9385,12.9385,12.9231,12.9231,15500.0
2007-12-18 11:45:00,16.77,16.77,16.73,16.73,24500.0,12.9308,12.9308,12.9,12.9,24500.0
2007-12-18 11:50:00,16.73,16.74,16.72,16.72,33500.0,12.9,12.9077,12.8923,12.8923,33500.0
2007-12-18 11:55:00,16.72,16.72,16.69,16.7,19000.0,12.8923,12.8923,12.8691,12.8768,19000.0
2007-12-18 12:00:00,16.7,16.7,16.66,16.69,23000.0,12.8768,12.8768,12.846,12.8691,23000.0
2007-12-18 12:05:00,16.69,16.72,16.69,16.72,6000.0,12.8691,12.8923,12.8691,12.8923,6000.0
2007-12-18 12:10:00,16.72,16.72,16.66,16.67,9000.0,12.8923,12.8923,12.846,12.8537,9000.0
2007-12-18 12:15:00,16.68,16.68,16.66,16.68,46000.0,12.8614,12.8614,12.846,12.8614,46000.0
2007-12-18 12:20:00,16.68,16.7,16.68,16.7,5000.0,12.8614,12.8768,12.8614,12.8768,5000.0
2007-12-18 12:25:00,16.7,16.7,16.7,16.7,2000.0,12.8768,12.8768,12.8768,12.8768,2000.0
2007-12-18 12:30:00,16.69,16.7,16.68,16.68,5000.0,12.8691,12.8768,12.8614,12.8614,5000.0
2007-12-18 12:35:00,16.68,16.69,16.68,16.69,9000.0,12.8614,12.8691,12.8614,12.8691,9000.0
2007-12-18 12:40:00,16.7,16.7,16.7,16.7,2500.0,12.8768,12.8768,12.8768,12.8768,2500.0
2007-12-18 12:45:00,16.72,16.72,16.72,16.72,4000.0,12.8923,12.8923,12.8923,12.8923,4000.0
2007-12-18 12:50:00,16.72,16.72,16.71,16.71,4000.0,12.8923,12.8923,12.8845,12.8845,4000.0
2007-12-18 12:55:00,16.71,16.71,16.7,16.71,13500.0,12.8845,12.8845,12.8768,12.8845,13500.0
2007-12-18 13:00:00,16.69,16.7,16.69,16.7,12500.0,12.8691,12.8768,12.8691,12.8768,12500.0
2007-12-18 13:05:00,16.7,16.7,16.7,16.7,22500.0,12.8768,12.8768,12.8768,12.8768,22500.0
2007-12-18 13:10:00,16.71,16.71,16.71,16.71,1500.0,12.8845,12.8845,12.8845,12.8845,1500.0
2007-12-18 13:15:00,16.71,16.73,16.71,16.73,11000.0,12.8845,12.9,12.8845,12.9,11000.0
2007-12-18 13:20:00,16.74,16.78,16.74,16.78,17500.0,12.9077,12.9385,12.9077,12.9385,17500.0
2007-12-18 13:25:00,16.79,16.8,16.78,16.78,14500.0,12.9462,12.9539,12.9385,12.9385,14500.0
2007-12-18 13:30:00,16.78,16.81,16.76,16.81,14000.0,12.9385,12.9617,12.9231,12.9617,14000.0
2007-12-18 13:35:00,16.81,16.82,16.8,16.81,40000.0,12.9617,12.9694,12.9539,12.9617,40000.0
2007-12-18 13:40:00,16.82,16.83,16.81,16.82,30500.0,12.9694,12.9771,12.9617,12.9694,30500.0
2007-12-18 13:45:00,16.81,16.85,16.81,16.85,25500.0,12.9617,12.9925,12.9617,12.9925,25500.0
2007-12-18 13:50:00,16.84,16.84,16.81,16.81,15500.0,12.9848,12.9848,12.9617,12.9617,15500.0
2007-12-18 13:55:00,16.81,16.81,16.8,16.81,22500.0,12.9617,12.9617,12.9539,12.9617,22500.0
2007-12-18 14:00:00,16.8,16.82,16.8,16.81,54000.0,12.9539,12.9694,12.9539,12.9617,54000.0
2007-12-18 14:05:00,16.81,16.86,16.79,16.86,37000.0,12.9617,13.0002,12.9462,13.0002,37000.0
2007-12-18 14:10:00,16.87,16.87,16.86,16.86,18500.0,13.0079,13.0079,13.0002,13.0002,18500.0
2007-12-18 14:15:00,16.87,16.9,16.87,16.89,54500.0,13.0079,13.031,13.0079,13.0233,54500.0
2007-12-18 14:20:00,16.88,16.89,16.87,16.88,10000.0,13.0156,13.0233,13.0079,13.0156,10000.0
2007-12-18 14:25:00,16.87,16.88,16.87,16.88,8500.0,13.0079,13.0156,13.0079,13.0156,8500.0
2007-12-18 14:30:00,16.89,16.92,16.89,16.92,32000.0,13.0233,13.0465,13.0233,13.0465,32000.0
2007-12-18 14:35:00,16.93,16.93,16.9,16.9,12500.0,13.0542,13.0542,13.031,13.031,12500.0
2007-12-18 14:40:00,16.9,16.9,16.87,16.89,8500.0,13.031,13.031,13.0079,13.0233,8500.0
2007-12-18 14:45:00,16.89,16.89,16.86,16.87,45000.0,13.0233,13.0233,13.0002,13.0079,45000.0
2007-12-18 14:50:00,16.88,16.88,16.85,16.85,5000.0,13.0156,13.0156,12.9925,12.9925,5000.0
2007-12-18 14:55:00,16.86,16.87,16.86,16.87,6000.0,13.0002,13.0079,13.0002,13.0079,6000.0
2007-12-18 15:00:00,16.87,16.89,16.87,16.89,20500.0,13.0079,13.0233,13.0079,13.0233,20500.0
2007-12-18 15:05:00,16.9,16.9,16.88,16.88,10000.0,13.031,13.031,13.0156,13.0156,10000.0
2007-12-18 15:10:00,16.88,16.89,16.86,16.87,39000.0,13.0156,13.0233,13.0002,13.0079,39000.0
2007-12-18 15:15:00,16.88,16.92,16.88,16.9,41000.0,13.0156,13.0465,13.0156,13.031,41000.0
2007-12-18 15:20:00,16.9,16.9,16.87,16.87,13500.0,13.031,13.031,13.0079,13.0079,13500.0
2007-12-18 15:25:00,16.87,16.91,16.87,16.91,14500.0,13.0079,13.0388,13.0079,13.0388,14500.0
2007-12-18 15:30:00,16.89,16.91,16.89,16.9,12000.0,13.0233,13.0388,13.0233,13.031,12000.0
2007-12-18 15:35:00,16.91,16.93,16.88,16.93,96500.0,13.0388,13.0542,13.0156,13.0542,96500.0
2007-12-18 15:40:00,16.94,16.94,16.92,16.92,8500.0,13.0619,13.0619,13.0465,13.0465,8500.0
2007-12-18 15:45:00,16.93,16.93,16.88,16.88,29500.0,13.0542,13.0542,13.0156,13.0156,29500.0
2007-12-18 15:50:00,16.88,16.89,16.87,16.89,10500.0,13.0156,13.0233,13.0079,13.0233,10500.0
2007-12-18 15:55:00,16.89,16.92,16.88,16.92,76500.0,13.0233,13.0465,13.0156,13.0465,76500.0
2007-12-18 16:00:00,16.92,16.92,16.89,16.89,13500.0,13.0465,13.0465,13.0233,13.0233,13500.0
2007-12-18 16:05:00,16.89,16.89,16.89,16.89,0.0,13.0233,13.0233,13.0233,13.0233,0.0
2007-12-18 16:10:00,16.9,16.9,16.9,16.9,500.0,13.031,13.031,13.031,13.031,500.0
2007-12-19 09:30:00,16.86,16.91,16.86,16.91,31000.0,13.0002,13.0388,13.0002,13.0388,31000.0
2007-12-19 09:35:00,16.87,16.88,16.86,16.87,6500.0,13.0079,13.0156,13.0002,13.0079,6500.0
2007-12-19 09:40:00,16.86,16.88,16.86,16.88,5000.0,13.0002,13.0156,13.0002,13.0156,5000.0
2007-12-19 09:45:00,16.9,16.94,16.9,16.94,8000.0,13.031,13.0619,13.031,13.0619,8000.0
2007-12-19 09:50:00,16.95,16.95,16.94,16.94,13500.0,13.0696,13.0696,13.0619,13.0619,13500.0
2007-12-19 09:55:00,16.96,16.96,16.93,16.94,6000.0,13.0773,13.0773,13.0542,13.0619,6000.0
2007-12-19 10:00:00,16.95,16.95,16.92,16.95,8000.0,13.0696,13.0696,13.0465,13.0696,8000.0
2007-12-19 10:05:00,16.94,16.97,16.94,16.97,7000.0,13.0619,13.085,13.0619,13.085,7000.0
2007-12-19 10:10:00,16.97,16.97,16.96,16.96,14000.0,13.085,13.085,13.0773,13.0773,14000.0
2007-12-19 10:15:00,16.96,16.96,16.95,16.95,17000.0,13.0773,13.0773,13.0696,13.0696,17000.0
2007-12-19 10:20:00,16.95,16.96,16.95,16.96,14500.0,13.0696,13.0773,13.0696,13.0773,14500.0
2007-12-19 10:25:00,16.96,16.96,16.94,16.95,13000.0,13.0773,13.0773,13.0619,13.0696,13000.0
2007-12-19 10:30:00,16.96,16.98,16.95,16.97,38000.0,13.0773,13.0927,13.0696,13.085,38000.0
2007-12-19 10:35:00,16.98,16.98,16.96,16.98,7000.0,13.0927,13.0927,13.0773,13.0927,7000.0
2007-12-19 10:40:00,16.97,16.98,16.95,16.98,33500.0,13.085,13.0927,13.0696,13.0927,33500.0
2007-12-19 10:45:00,16.98,16.99,16.97,16.98,10500.0,13.0927,13.1004,13.085,13.0927,10500.0
2007-12-19 10:50:00,16.97,16.98,16.97,16.97,8000.0,13.085,13.0927,13.085,13.085,8000.0
2007-12-19 10:55:00,16.97,16.97,16.96,16.97,6000.0,13.085,13.085,13.0773,13.085,6000.0
2007-12-19 11:00:00,16.96,16.96,16.96,16.96,12000.0,13.0773,13.0773,13.0773,13.0773,12000.0
2007-12-19 11:05:00,16.95,16.96,16.95,16.95,6500.0,13.0696,13.0773,13.0696,13.0696,6500.0
2007-12-19 11:10:00,16.95,16.96,16.94,16.95,10000.0,13.0696,13.0773,13.0619,13.0696,10000.0
2007-12-19 11:15:00,16.93,16.94,16.93,16.93,19500.0,13.0542,13.0619,13.0542,13.0542,19500.0
2007-12-19 11:20:00,16.92,16.93,16.89,16.91,39000.0,13.0465,13.0542,13.0233,13.0388,39000.0
2007-12-19 11:25:00,16.92,16.92,16.89,16.89,13000.0,13.0465,13.0465,13.0233,13.0233,13000.0
2007-12-19 11:30:00,16.89,16.89,16.88,16.88,10000.0,13.0233,13.0233,13.0156,13.0156,10000.0
2007-12-19 11:35:00,16.88,16.9,16.88,16.9,15500.0,13.0156,13.031,13.0156,13.031,15500.0
2007-12-19 11:40:00,16.89,16.9,16.89,16.9,5500.0,13.0233,13.031,13.0233,13.031,5500.0
2007-12-19 11:45:00,16.9,16.9,16.89,16.89,1500.0,13.031,13.031,13.0233,13.0233,1500.0
2007-12-19 11:50:00,16.89,16.89,16.88,16.89,21000.0,13.0233,13.0233,13.0156,13.0233,21000.0
2007-12-19 11:55:00,16.85,16.85,16.84,16.85,10500.0,12.9925,12.9925,12.9848,12.9925,10500.0
2007-12-19 12:00:00,16.85,16.89,16.84,16.89,7000.0,12.9925,13.0233,12.9848,13.0233,7000.0
2007-12-19 12:05:00,16.89,16.89,16.89,16.89,2000.0,13.0233,13.0233,13.0233,13.0233,2000.0
2007-12-19 12:10:00,16.89,16.91,16.89,16.91,13000.0,13.0233,13.0388,13.0233,13.0388,13000.0
2007-12-19 12:15:00,16.91,16.91,16.87,16.87,10000.0,13.0388,13.0388,13.0079,13.0079,10000.0
2007-12-19 12:20:00,16.87,16.91,16.87,16.9,12000.0,13.0079,13.0388,13.0079,13.031,12000.0
2007-12-19 12:25:00,16.9,16.9,16.9,16.9,2000.0,13.031,13.031,13.031,13.031,2000.0
2007-12-19 12:30:00,16.89,16.89,16.86,16.87,21000.0,13.0233,13.0233,13.0002,13.0079,21000.0
2007-12-19 12:35:00,16.87,16.88,16.87,16.88,7000.0,13.0079,13.0156,13.0079,13.0156,7000.0
2007-12-19 12:40:00,16.88,16.88,16.86,16.86,12500.0,13.0156,13.0156,13.0002,13.0002,12500.0
2007-12-19 12:45:00,16.86,16.88,16.86,16.88,32500.0,13.0002,13.0156,13.0002,13.0156,32500.0
2007-12-19 12:50:00,16.89,16.9,16.89,16.9,4000.0,13.0233,13.031,13.0233,13.031,4000.0
2007-12-19 12:55:00,16.89,16.9,16.88,16.89,19000.0,13.0233,13.031,13.0156,13.0233,19000.0
2007-12-19 13:00:00,16.89,16.89,16.85,16.86,19500.0,13.0233,13.0233,12.9925,13.0002,19500.0
2007-12-19 13:05:00,16.87,16.88,16.86,16.88,8000.0,13.0079,13.0156,13.0002,13.0156,8000.0
2007-12-19 13:10:00,16.87,16.88,16.87,16.88,3500.0,13.0079,13.0156,13.0079,13.0156,3500.0
2007-12-19 13:15:00,16.87,16.88,16.86,16.87,13000.0,13.0079,13.0156,13.0002,13.0079,13000.0
2007-12-19 13:20:00,16.86,16.86,16.85,16.86,34000.0,13.0002,13.0002,12.9925,13.0002,34000.0
2007-12-19 13:25:00,16.87,16.87,16.85,16.86,11000.0,13.0079,13.0079,12.9925,13.0002,11000.0
2007-12-19 13:30:00,16.86,16.86,16.85,16.85,7500.0,13.0002,13.0002,12.9925,12.9925,7500.0
2007-12-19 13:35:00,16.84,16.86,16.84,16.86,8500.0,12.9848,13.0002,12.9848,13.0002,8500.0
2007-12-19 13:40:00,16.87,16.87,16.85,16.85,6000.0,13.0079,13.0079,12.9925,12.9925,6000.0
2007-12-19 13:45:00,16.86,16.86,16.8,16.83,17500.0,13.0002,13.0002,12.9539,12.9771,17500.0
2007-12-19 13:50:00,16.82,16.84,16.81,16.84,5500.0,12.9694,12.9848,12.9617,12.9848,5500.0
2007-12-19 13:55:00,16.84,16.85,16.84,16.84,7000.0,12.9848,12.9925,12.9848,12.9848,7000.0
2007-12-19 14:00:00,16.83,16.87,16.83,16.86,8500.0,12.9771,13.0079,12.9771,13.0002,8500.0
2007-12-19 14:05:00,16.86,16.87,16.86,16.87,6000.0,13.0002,13.0079,13.0002,13.0079,6000.0
2007-12-19 14:10:00,16.87,16.91,16.86,16.91,25000.0,13.0079,13.0388,13.0002,13.0388,25000.0
2007-12-19 14:15:00,16.91,16.92,16.89,16.9,55000.0,13.0388,13.0465,13.0233,13.031,55000.0
2007-12-19 14:20:00,16.9,16.92,16.9,16.91,88500.0,13.031,13.0465,13.031,13.0388,88500.0
2007-12-19 14:25:00,16.91,16.93,16.89,16.89,9500.0,13.0388,13.0542,13.0233,13.0233,9500.0
2007-12-19 14:30:00,16.9,16.92,16.89,16.9,7500.0,13.031,13.0465,13.0233,13.031,7500.0
2007-12-19 14:35:00,16.9,16.91,16.9,16.9,15500.0,13.031,13.0388,13.031,13.031,15500.0
2007-12-19 14:40:00,16.91,16.93,16.9,16.93,30000.0,13.0388,13.0542,13.031,13.0542,30000.0
2007-12-19 14:45:00,16.93,16.94,16.93,16.94,41500.0,13.0542,13.0619,13.0542,13.0619,41500.0
2007-12-19 14:50:00,16.94,16.94,16.93,16.94,3500.0,13.0619,13.0619,13.0542,13.0619,3500.0
2007-12-19 14:55:00,16.94,16.94,16.92,16.92,5500.0,13.0619,13.0619,13.0465,13.0465,5500.0
2007-12-19 15:00:00,16.92,16.94,16.92,16.94,16000.0,13.0465,13.0619,13.0465,13.0619,16000.0
2007-12-19 15:05:00,16.94,16.94,16.89,16.9,6500.0,13.0619,13.0619,13.0233,13.031,6500.0
2007-12-19 15:10:00,16.9,16.93,16.9,16.93,19000.0,13.031,13.0542,13.031,13.0542,19000.0
2007-12-19 15:15:00,16.92,16.94,16.92,16.94,5500.0,13.0465,13.0619,13.0465,13.0619,5500.0
2007-12-19 15:20:00,16.94,16.94,16.9,16.92,57000.0,13.0619,13.0619,13.031,13.0465,57000.0
2007-12-19 15:25:00,16.92,16.93,16.91,16.92,24500.0,13.0465,13.0542,13.0388,13.0465,24500.0
2007-12-19 15:30:00,16.92,16.93,16.91,16.93,23000.0,13.0465,13.0542,13.0388,13.0542,23000.0
2007-12-19 15:35:00,16.93,16.94,16.93,16.94,8500.0,13.0542,13.0619,13.0542,13.0619,8500.0
2007-12-19 15:40:00,16.93,16.94,16.92,16.93,82000.0,13.0542,13.0619,13.0465,13.0542,82000.0
2007-12-19 15:45:00,16.92,16.93,16.91,16.91,27000.0,13.0465,13.0542,13.0388,13.0388,27000.0
2007-12-19 15:50:00,16.92,16.92,16.9,16.9,23000.0,13.0465,13.0465,13.031,13.031,23000.0
2007-12-19 15:55:00,16.89,16.9,16.88,16.89,19500.0,13.0233,13.031,13.0156,13.0233,19500.0
2007-12-19 16:00:00,16.9,16.9,16.89,16.89,8500.0,13.031,13.031,13.0233,13.0233,8500.0
2007-12-19 16:05:00,16.89,16.89,16.89,16.89,0.0,13.0233,13.0233,13.0233,13.0233,0.0
2007-12-19 16:10:00,16.92,16.92,16.92,16.92,25000.0,13.0465,13.0465,13.0465,13.0465,25000.0
2007-12-20 09:30:00,17.0,17.0,16.98,17.0,37000.0,13.1082,13.1082,13.0927,13.1082,37000.0
2007-12-20 09:35:00,17.0,17.01,17.0,17.01,16500.0,13.1082,13.1159,13.1082,13.1159,16500.0
2007-12-20 09:40:00,17.0,17.0,16.99,16.99,1500.0,13.1082,13.1082,13.1004,13.1004,1500.0
2007-12-20 09:45:00,16.99,17.01,16.99,17.01,2500.0,13.1004,13.1159,13.1004,13.1159,2500.0
2007-12-20 09:50:00,16.98,16.98,16.98,16.98,26000.0,13.0927,13.0927,13.0927,13.0927,26000.0
2007-12-20 09:55:00,16.99,16.99,16.96,16.96,1000.0,13.1004,13.1004,13.0773,13.0773,1000.0
2007-12-20 10:00:00,16.95,16.95,16.93,16.94,7000.0,13.0696,13.0696,13.0542,13.0619,7000.0
2007-12-20 10:05:00,16.93,16.96,16.93,16.95,9000.0,13.0542,13.0773,13.0542,13.0696,9000.0
2007-12-20 10:10:00,16.92,16.94,16.92,16.94,3500.0,13.0465,13.0619,13.0465,13.0619,3500.0
2007-12-20 10:15:00,16.93,16.93,16.9,16.9,21000.0,13.0542,13.0542,13.031,13.031,21000.0
2007-12-20 10:20:00,16.9,16.93,16.9,16.93,7500.0,13.031,13.0542,13.031,13.0542,7500.0
2007-12-20 10:25:00,16.93,16.93,16.92,16.93,11500.0,13.0542,13.0542,13.0465,13.0542,11500.0
2007-12-20 10:30:00,16.92,16.95,16.91,16.95,14000.0,13.0465,13.0696,13.0388,13.0696,14000.0
2007-12-20 10:35:00,16.93,16.95,16.93,16.95,14000.0,13.0542,13.0696,13.0542,13.0696,14000.0
2007-12-20 10:40:00,16.93,16.95,16.93,16.95,7000.0,13.0542,13.0696,13.0542,13.0696,7000.0
2007-12-20 10:45:00,16.95,16.95,16.94,16.95,8500.0,13.0696,13.0696,13.0619,13.0696,8500.0
2007-12-20 10:50:00,16.94,16.95,16.92,16.92,11000.0,13.0619,13.0696,13.0465,13.0465,11000.0
2007-12-20 10:55:00,16.93,16.93,16.9,16.92,12000.0,13.0542,13.0542,13.031,13.0465,12000.0
2007-12-20 11:00:00,16.91,16.92,16.9,16.91,6000.0,13.0388,13.0465,13.031,13.0388,6000.0
2007-12-20 11:05:00,16.9,16.92,16.88,16.89,38000.0,13.031,13.0465,13.0156,13.0233,38000.0
2007-12-20 11:10:00,16.9,16.91,16.89,16.91,16500.0,13.031,13.0388,13.0233,13.0388,16500.0
2007-12-20 11:15:00,16.91,16.92,16.9,16.91,16000.0,13.0388,13.0465,13.031,13.0388,16000.0
2007-12-20 11:20:00,16.9,16.9,16.86,16.86,16500.0,13.031,13.031,13.0002,13.0002,16500.0
2007-12-20 11:25:00,16.86,16.89,16.86,16.89,76500.0,13.0002,13.0233,13.0002,13.0233,76500.0
2007-12-20 11:30:00,16.88,16.89,16.87,16.87,21500.0,13.0156,13.0233,13.0079,13.0079,21500.0
2007-12-20 11:35:00,16.88,16.88,16.88,16.88,2500.0,13.0156,13.0156,13.0156,13.0156,2500.0
2007-12-20 11:40:00,16.87,16.88,16.86,16.86,5000.0,13.0079,13.0156,13.0002,13.0002,5000.0
2007-12-20 11:45:00,16.87,16.88,16.86,16.86,5500.0,13.0079,13.0156,13.0002,13.0002,5500.0
2007-12-20 11:50:00,16.86,16.86,16.85,16.86,7500.0,13.0002,13.0002,12.9925,13.0002,7500.0
2007-12-20 11:55:00,16.86,16.86,16.86,16.86,15000.0,13.0002,13.0002,13.0002,13.0002,15000.0
2007-12-20 12:00:00,16.86,16.86,16.83,16.85,18500.0,13.0002,13.0002,12.9771,12.9925,18500.0
2007-12-20 12:05:00,16.86,16.87,16.86,16.86,5000.0,13.0002,13.0079,13.0002,13.0002,5000.0
2007-12-20 12:10:00,16.88,16.88,16.86,16.86,9500.0,13.0156,13.0156,13.0002,13.0002,9500.0
2007-12-20 12:15:00,16.86,16.87,16.86,16.86,22500.0,13.0002,13.0079,13.0002,13.0002,22500.0
2007-12-20 12:20:00,16.86,16.87,16.86,16.87,9500.0,13.0002,13.0079,13.0002,13.0079,9500.0
2007-12-20 12:25:00,16.88,16.89,16.88,16.88,12000.0,13.0156,13.0233,13.0156,13.0156,12000.0
2007-12-20 12:30:00,16.88,16.88,16.85,16.87,29500.0,13.0156,13.0156,12.9925,13.0079,29500.0
2007-12-20 12:35:00,16.86,16.87,16.86,16.87,18500.0,13.0002,13.0079,13.0002,13.0079,18500.0
2007-12-20 12:40:00,16.86,16.86,16.85,16.85,3500.0,13.0002,13.0002,12.9925,12.9925,3500.0
2007-12-20 12:45:00,16.85,16.85,16.84,16.85,7000.0,12.9925,12.9925,12.9848,12.9925,7000.0
2007-12-20 12:50:00,16.85,16.86,16.85,16.86,16000.0,12.9925,13.0002,12.9925,13.0002,16000.0
2007-12-20 12:55:00,16.85,16.85,16.85,16.85,2000.0,12.9925,12.9925,12.9925,12.9925,2000.0
2007-12-20 13:00:00,16.86,16.87,16.86,16.87,11500.0,13.0002,13.0079,13.0002,13.0079,11500.0
2007-12-20 13:05:00,16.86,16.87,16.86,16.87,3000.0,13.0002,13.0079,13.0002,13.0079,3000.0
2007-12-20 13:10:00,16.87,16.87,16.87,16.87,74000.0,13.0079,13.0079,13.0079,13.0079,74000.0
2007-12-20 13:15:00,16.87,16.88,16.87,16.88,2000.0,13.0079,13.0156,13.0079,13.0156,2000.0
2007-12-20 13:20:00,16.88,16.91,16.88,16.91,7000.0,13.0156,13.0388,13.0156,13.0388,7000.0
2007-12-20 13:25:00,16.91,16.92,16.9,16.92,27500.0,13.0388,13.0465,13.031,13.0465,27500.0
2007-12-20 13:30:00,16.9,16.9,16.9,16.9,9500.0,13.031,13.031,13.031,13.031,9500.0
2007-12-20 13:35:00,16.9,16.9,16.89,16.9,5000.0,13.031,13.031,13.0233,13.031,5000.0
2007-12-20 13:40:00,16.9,16.9,16.87,16.88,9000.0,13.031,13.031,13.0079,13.0156,9000.0
2007-12-20 13:45:00,16.88,16.89,16.88,16.89,9000.0,13.0156,13.0233,13.0156,13.0233,9000.0
2007-12-20 13:50:00,16.9,16.93,16.9,16.93,9500.0,13.031,13.0542,13.031,13.0542,9500.0
2007-12-20 13:55:00,16.92,16.93,16.92,16.93,4500.0,13.0465,13.0542,13.0465,13.0542,4500.0
2007-12-20 14:00:00,16.93,16.93,16.93,16.93,11000.0,13.0542,13.0542,13.0542,13.0542,11000.0
2007-12-20 14:05:00,16.93,16.93,16.91,16.91,8500.0,13.0542,13.0542,13.0388,13.0388,8500.0
2007-12-20 14:10:00,16.93,16.94,16.93,16.94,6000.0,13.0542,13.0619,13.0542,13.0619,6000.0
2007-12-20 14:15:00,16.95,16.97,16.95,16.97,9500.0,13.0696,13.085,13.0696,13.085,9500.0
2007-12-20 14:20:00,16.97,16.98,16.96,16.97,52500.0,13.085,13.0927,13.0773,13.085,52500.0
2007-12-20 14:25:00,16.97,16.98,16.97,16.97,9000.0,13.085,13.0927,13.085,13.085,9000.0
2007-12-20 14:30:00,16.98,17.01,16.98,17.01,6000.0,13.0927,13.1159,13.0927,13.1159,6000.0
2007-12-20 14:35:00,17.01,17.03,17.01,17.03,9000.0,13.1159,13.1313,13.1159,13.1313,9000.0
2007-12-20 14:40:00,17.03,17.03,17.02,17.03,7000.0,13.1313,13.1313,13.1236,13.1313,7000.0
2007-12-20 14:45:00,17.02,17.02,17.0,17.01,5500.0,13.1236,13.1236,13.1082,13.1159,5500.0
2007-12-20 14:50:00,17.0,17.0,16.99,16.99,1000.0,13.1082,13.1082,13.1004,13.1004,1000.0
2007-12-20 14:55:00,16.98,17.0,16.98,16.98,90500.0,13.0927,13.1082,13.0927,13.0927,90500.0
2007-12-20 15:00:00,16.98,16.98,16.96,16.96,6000.0,13.0927,13.0927,13.0773,13.0773,6000.0
2007-12-20 15:05:00,16.97,16.97,16.97,16.97,12500.0,13.085,13.085,13.085,13.085,12500.0
2007-12-20 15:10:00,16.97,17.02,16.97,17.01,4000.0,13.085,13.1236,13.085,13.1159,4000.0
2007-12-20 15:15:00,17.0,17.0,17.0,17.0,3500.0,13.1082,13.1082,13.1082,13.1082,3500.0
2007-12-20 15:20:00,16.99,17.0,16.99,17.0,2500.0,13.1004,13.1082,13.1004,13.1082,2500.0
2007-12-20 15:25:00,16.99,17.0,16.96,16.97,34500.0,13.1004,13.1082,13.0773,13.085,34500.0
2007-12-20 15:30:00,16.97,16.98,16.96,16.97,77500.0,13.085,13.0927,13.0773,13.085,77500.0
2007-12-20 15:35:00,16.98,17.01,16.98,17.01,63000.0,13.0927,13.1159,13.0927,13.1159,63000.0
2007-12-20 15:40:00,17.01,17.01,17.0,17.0,10000.0,13.1159,13.1159,13.1082,13.1082,10000.0
2007-12-20 15:45:00,17.01,17.03,17.0,17.03,37500.0,13.1159,13.1313,13.1082,13.1313,37500.0
2007-12-20 15:50:00,17.03,17.06,17.03,17.04,180500.0,13.1313,13.1544,13.1313,13.139,180500.0
2007-12-20 15:55:00,17.04,17.08,17.03,17.08,55500.0,13.139,13.1698,13.1313,13.1698,55500.0
2007-12-20 16:00:00,17.08,17.11,17.08,17.11,24000.0,13.1698,13.193,13.1698,13.193,24000.0
2007-12-20 16:05:00,17.17,17.17,17.17,17.17,2500.0,13.2392,13.2392,13.2392,13.2392,2500.0
2007-12-20 16:10:00,17.18,17.18,17.18,17.18,2500.0,13.2469,13.2469,13.2469,13.2469,2500.0
2007-12-21 09:30:00,17.36,17.37,17.33,17.33,186000.0,13.3857,13.3934,13.3626,13.3626,186000.0
2007-12-21 09:35:00,17.32,17.32,17.28,17.31,63000.0,13.3549,13.3549,13.3241,13.3472,63000.0
2007-12-21 09:40:00,17.31,17.32,17.3,17.32,92500.0,13.3472,13.3549,13.3395,13.3549,92500.0
2007-12-21 09:45:00,17.33,17.36,17.33,17.34,70000.0,13.3626,13.3857,13.3626,13.3703,70000.0
2007-12-21 09:50:00,17.34,17.34,17.28,17.28,30500.0,13.3703,13.3703,13.3241,13.3241,30500.0
2007-12-21 09:55:00,17.28,17.28,17.26,17.26,44500.0,13.3241,13.3241,13.3086,13.3086,44500.0
2007-12-21 10:00:00,17.26,17.26,17.25,17.26,71000.0,13.3086,13.3086,13.3009,13.3086,71000.0
2007-12-21 10:05:00,17.26,17.26,17.24,17.24,23000.0,13.3086,13.3086,13.2932,13.2932,23000.0
2007-12-21 10:10:00,17.24,17.25,17.24,17.25,13000.0,13.2932,13.3009,13.2932,13.3009,13000.0
2007-12-21 10:15:00,17.26,17.27,17.26,17.27,31500.0,13.3086,13.3163,13.3086,13.3163,31500.0
2007-12-21 10:20:00,17.26,17.28,17.26,17.28,13500.0,13.3086,13.3241,13.3086,13.3241,13500.0
2007-12-21 10:25:00,17.27,17.27,17.27,17.27,1000.0,13.3163,13.3163,13.3163,13.3163,1000.0
2007-12-21 10:30:00,17.26,17.26,17.26,17.26,4500.0,13.3086,13.3086,13.3086,13.3086,4500.0
2007-12-21 10:35:00,17.25,17.27,17.25,17.27,128500.0,13.3009,13.3163,13.3009,13.3163,128500.0
2007-12-21 10:40:00,17.27,17.27,17.27,17.27,1000.0,13.3163,13.3163,13.3163,13.3163,1000.0
2007-12-21 10:45:00,17.27,17.27,17.26,17.26,7500.0,13.3163,13.3163,13.3086,13.3086,7500.0
2007-12-21 10:50:00,17.26,17.27,17.25,17.25,23500.0,13.3086,13.3163,13.3009,13.3009,23500.0
2007-12-21 10:55:00,17.26,17.26,17.26,17.26,6500.0,13.3086,13.3086,13.3086,13.3086,6500.0
2007-12-21 11:00:00,17.26,17.27,17.26,17.27,2500.0,13.3086,13.3163,13.3086,13.3163,2500.0
2007-12-21 11:05:00,17.27,17.29,17.27,17.28,14000.0,13.3163,13.3318,13.3163,13.3241,14000.0
2007-12-21 11:10:00,17.29,17.29,17.27,17.27,16000.0,13.3318,13.3318,13.3163,13.3163,16000.0
2007-12-21 11:15:00,17.27,17.28,17.27,17.28,6000.0,13.3163,13.3241,13.3163,13.3241,6000.0
2007-12-21 11:20:00,17.28,17.28,17.27,17.27,8000.0,13.3241,13.3241,13.3163,13.3163,8000.0
2007-12-21 11:25:00,17.27,17.28,17.27,17.28,8000.0,13.3163,13.3241,13.3163,13.3241,8000.0
2007-12-21 11:30:00,17.28,17.29,17.27,17.27,14000.0,13.3241,13.3318,13.3163,13.3163,14000.0
2007-12-21 11:35:00,17.27,17.28,17.27,17.27,6500.0,13.3163,13.3241,13.3163,13.3163,6500.0
2007-12-21 11:40:00,17.27,17.27,17.27,17.27,10500.0,13.3163,13.3163,13.3163,13.3163,10500.0
2007-12-21 11:45:00,17.26,17.27,17.26,17.26,3000.0,13.3086,13.3163,13.3086,13.3086,3000.0
2007-12-21 11:50:00,17.26,17.26,17.26,17.26,6000.0,13.3086,13.3086,13.3086,13.3086,6000.0
2007-12-21 11:55:00,17.27,17.28,17.26,17.27,9500.0,13.3163,13.3241,13.3086,13.3163,9500.0
2007-12-21 12:00:00,17.28,17.28,17.28,17.28,5000.0,13.3241,13.3241,13.3241,13.3241,5000.0
2007-12-21 12:05:00,17.28,17.28,17.28,17.28,500.0,13.3241,13.3241,13.3241,13.3241,500.0
2007-12-21 12:10:00,17.28,17.28,17.27,17.27,4000.0,13.3241,13.3241,13.3163,13.3163,4000.0
2007-12-21 12:15:00,17.28,17.29,17.27,17.29,10500.0,13.3241,13.3318,13.3163,13.3318,10500.0
2007-12-21 12:20:00,17.28,17.29,17.28,17.29,4000.0,13.3241,13.3318,13.3241,13.3318,4000.0
2007-12-21 12:25:00,17.29,17.29,17.28,17.28,78500.0,13.3318,13.3318,13.3241,13.3241,78500.0
2007-12-21 12:30:00,17.28,17.28,17.28,17.28,1500.0,13.3241,13.3241,13.3241,13.3241,1500.0
2007-12-21 12:35:00,17.27,17.27,17.27,17.27,10500.0,13.3163,13.3163,13.3163,13.3163,10500.0
2007-12-21 12:40:00,17.27,17.27,17.27,17.27,0.0,13.3163,13.3163,13.3163,13.3163,0.0
2007-12-21 12:45:00,17.27,17.28,17.27,17.27,1500.0,13.3163,13.3241,13.3163,13.3163,1500.0
2007-12-21 12:50:00,17.27,17.27,17.27,17.27,27500.0,13.3163,13.3163,13.3163,13.3163,27500.0
2007-12-21 12:55:00,17.27,17.27,17.26,17.27,3000.0,13.3163,13.3163,13.3086,13.3163,3000.0
2007-12-21 13:00:00,17.27,17.27,17.26,17.26,8500.0,13.3163,13.3163,13.3086,13.3086,8500.0
2007-12-21 13:05:00,17.27,17.27,17.26,17.27,4000.0,13.3163,13.3163,13.3086,13.3163,4000.0
2007-12-21 13:10:00,17.27,17.28,17.27,17.28,3500.0,13.3163,13.3241,13.3163,13.3241,3500.0
2007-12-21 13:15:00,17.27,17.27,17.27,17.27,5500.0,13.3163,13.3163,13.3163,13.3163,5500.0
2007-12-21 13:20:00,17.27,17.28,17.27,17.28,5000.0,13.3163,13.3241,13.3163,13.3241,5000.0
2007-12-21 13:25:00,17.27,17.27,17.27,17.27,108000.0,13.3163,13.3163,13.3163,13.3163,108000.0
2007-12-21 13:30:00,17.27,17.27,17.27,17.27,27000.0,13.3163,13.3163,13.3163,13.3163,27000.0
2007-12-21 13:35:00,17.27,17.27,17.26,17.27,89000.0,13.3163,13.3163,13.3086,13.3163,89000.0
2007-12-21 13:40:00,17.27,17.27,17.26,17.27,2500.0,13.3163,13.3163,13.3086,13.3163,2500.0
2007-12-21 13:45:00,17.27,17.27,17.27,17.27,2000.0,13.3163,13.3163,13.3163,13.3163,2000.0
2007-12-21 13:50:00,17.28,17.28,17.27,17.27,2000.0,13.3241,13.3241,13.3163,13.3163,2000.0
2007-12-21 13:55:00,17.28,17.28,17.27,17.28,5000.0,13.3241,13.3241,13.3163,13.3241,5000.0
2007-12-21 14:00:00,17.28,17.29,17.27,17.29,20500.0,13.3241,13.3318,13.3163,13.3318,20500.0
2007-12-21 14:05:00,17.29,17.29,17.28,17.29,18500.0,13.3318,13.3318,13.3241,13.3318,18500.0
2007-12-21 14:10:00,17.29,17.3,17.29,17.3,14000.0,13.3318,13.3395,13.3318,13.3395,14000.0
2007-12-21 14:15:00,17.31,17.31,17.3,17.3,34000.0,13.3472,13.3472,13.3395,13.3395,34000.0
2007-12-21 14:20:00,17.31,17.32,17.3,17.31,58000.0,13.3472,13.3549,13.3395,13.3472,58000.0
2007-12-21 14:25:00,17.31,17.32,17.3,17.31,31500.0,13.3472,13.3549,13.3395,13.3472,31500.0
2007-12-21 14:30:00,17.31,17.31,17.31,17.31,30500.0,13.3472,13.3472,13.3472,13.3472,30500.0
2007-12-21 14:35:00,17.31,17.32,17.31,17.32,32000.0,13.3472,13.3549,13.3472,13.3549,32000.0
2007-12-21 14:40:00,17.31,17.32,17.31,17.31,22500.0,13.3472,13.3549,13.3472,13.3472,22500.0
2007-12-21 14:45:00,17.32,17.32,17.31,17.32,59500.0,13.3549,13.3549,13.3472,13.3549,59500.0
2007-12-21 14:50:00,17.32,17.33,17.32,17.33,71000.0,13.3549,13.3626,13.3549,13.3626,71000.0
2007-12-21 14:55:00,17.33,17.33,17.32,17.33,46500.0,13.3626,13.3626,13.3549,13.3626,46500.0
2007-12-21 15:00:00,17.32,17.33,17.32,17.32,21500.0,13.3549,13.3626,13.3549,13.3549,21500.0
2007-12-21 15:05:00,17.32,17.32,17.31,17.31,44500.0,13.3549,13.3549,13.3472,13.3472,44500.0
2007-12-21 15:10:00,17.31,17.31,17.3,17.31,36500.0,13.3472,13.3472,13.3395,13.3472,36500.0
2007-12-21 15:15:00,17.31,17.32,17.31,17.32,34000.0,13.3472,13.3549,13.3472,13.3549,34000.0
2007-12-21 15:20:00,17.33,17.33,17.33,17.33,20500.0,13.3626,13.3626,13.3626,13.3626,20500.0
2007-12-21 15:25:00,17.34,17.34,17.33,17.33,36000.0,13.3703,13.3703,13.3626,13.3626,36000.0
2007-12-21 15:30:00,17.34,17.35,17.34,17.35,62500.0,13.3703,13.378,13.3703,13.378,62500.0
2007-12-21 15:35:00,17.35,17.35,17.33,17.33,83000.0,13.378,13.378,13.3626,13.3626,83000.0
2007-12-21 15:40:00,17.33,17.33,17.32,17.32,63000.0,13.3626,13.3626,13.3549,13.3549,63000.0
2007-12-21 15:45:00,17.32,17.32,17.31,17.31,65500.0,13.3549,13.3549,13.3472,13.3472,65500.0
2007-12-21 15:50:00,17.31,17.32,17.3,17.32,54500.0,13.3472,13.3549,13.3395,13.3549,54500.0
2007-12-21 15:55:00,17.33,17.36,17.33,17.35,147500.0,13.3626,13.3857,13.3626,13.378,147500.0
2007-12-21 16:00:00,17.36,17.36,17.31,17.32,97500.0,13.3857,13.3857,13.3472,13.3549,97500.0
2007-12-21 16:05:00,17.32,17.33,17.32,17.33,39000.0,13.3549,13.3626,13.3549,13.3626,39000.0
2007-12-21 16:10:00,17.32,17.36,17.32,17.36,1000.0,13.3549,13.3857,13.3549,13.3857,1000.0
2007-12-24 09:30:00,17.39,17.44,17.39,17.4,212500.0,13.4089,13.4474,13.4089,13.4166,212500.0
2007-12-24 09:35:00,17.4,17.41,17.4,17.41,18500.0,13.4166,13.4243,13.4166,13.4243,18500.0
2007-12-24 09:40:00,17.41,17.43,17.41,17.43,69000.0,13.4243,13.4397,13.4243,13.4397,69000.0
2007-12-24 09:45:00,17.45,17.48,17.45,17.46,74500.0,13.4551,13.4783,13.4551,13.4628,74500.0
2007-12-24 09:50:00,17.45,17.46,17.45,17.46,11000.0,13.4551,13.4628,13.4551,13.4628,11000.0
2007-12-24 09:55:00,17.45,17.45,17.44,17.44,16000.0,13.4551,13.4551,13.4474,13.4474,16000.0
2007-12-24 10:00:00,17.44,17.45,17.44,17.45,45000.0,13.4474,13.4551,13.4474,13.4551,45000.0
2007-12-24 10:05:00,17.47,17.47,17.47,17.47,2000.0,13.4706,13.4706,13.4706,13.4706,2000.0
2007-12-24 10:10:00,17.47,17.47,17.46,17.46,8000.0,13.4706,13.4706,13.4628,13.4628,8000.0
2007-12-24 10:15:00,17.46,17.47,17.46,17.47,7000.0,13.4628,13.4706,13.4628,13.4706,7000.0
2007-12-24 10:20:00,17.47,17.48,17.47,17.47,7000.0,13.4706,13.4783,13.4706,13.4706,7000.0
2007-12-24 10:25:00,17.47,17.48,17.47,17.47,7500.0,13.4706,13.4783,13.4706,13.4706,7500.0
2007-12-24 10:30:00,17.46,17.47,17.45,17.45,8500.0,13.4628,13.4706,13.4551,13.4551,8500.0
2007-12-24 10:35:00,17.46,17.46,17.46,17.46,4000.0,13.4628,13.4628,13.4628,13.4628,4000.0
2007-12-24 10:40:00,17.46,17.46,17.46,17.46,2500.0,13.4628,13.4628,13.4628,13.4628,2500.0
2007-12-24 10:45:00,17.46,17.46,17.46,17.46,0.0,13.4628,13.4628,13.4628,13.4628,0.0
2007-12-24 10:50:00,17.46,17.46,17.46,17.46,30500.0,13.4628,13.4628,13.4628,13.4628,30500.0
2007-12-24 10:55:00,17.46,17.47,17.46,17.47,19000.0,13.4628,13.4706,13.4628,13.4706,19000.0
2007-12-24 11:00:00,17.47,17.47,17.47,17.47,12000.0,13.4706,13.4706,13.4706,13.4706,12000.0
2007-12-24 11:05:00,17.47,17.48,17.47,17.48,13500.0,13.4706,13.4783,13.4706,13.4783,13500.0
2007-12-24 11:10:00,17.48,17.5,17.48,17.49,23500.0,13.4783,13.4937,13.4783,13.486,23500.0
2007-12-24 11:15:00,17.49,17.5,17.49,17.5,46000.0,13.486,13.4937,13.486,13.4937,46000.0
2007-12-24 11:20:00,17.49,17.49,17.49,17.49,13500.0,13.486,13.486,13.486,13.486,13500.0
2007-12-24 11:25:00,17.49,17.5,17.49,17.49,29000.0,13.486,13.4937,13.486,13.486,29000.0
2007-12-24 11:30:00,17.49,17.49,17.49,17.49,14000.0,13.486,13.486,13.486,13.486,14000.0
2007-12-24 11:35:00,17.49,17.49,17.49,17.49,46500.0,13.486,13.486,13.486,13.486,46500.0
2007-12-24 11:40:00,17.49,17.49,17.49,17.49,42500.0,13.486,13.486,13.486,13.486,42500.0
2007-12-24 11:45:00,17.49,17.5,17.49,17.5,32000.0,13.486,13.4937,13.486,13.4937,32000.0
2007-12-24 11:50:00,17.5,17.5,17.5,17.5,22000.0,13.4937,13.4937,13.4937,13.4937,22000.0
2007-12-24 11:55:00,17.49,17.49,17.49,17.49,1000.0,13.486,13.486,13.486,13.486,1000.0
2007-12-24 12:00:00,17.5,17.5,17.5,17.5,2000.0,13.4937,13.4937,13.4937,13.4937,2000.0
2007-12-24 12:05:00,17.5,17.51,17.5,17.51,8000.0,13.4937,13.5014,13.4937,13.5014,8000.0
2007-12-24 12:10:00,17.5,17.5,17.5,17.5,13500.0,13.4937,13.4937,13.4937,13.4937,13500.0
2007-12-24 12:15:00,17.5,17.5,17.5,17.5,34500.0,13.4937,13.4937,13.4937,13.4937,34500.0
2007-12-24 12:20:00,17.49,17.5,17.49,17.49,16500.0,13.486,13.4937,13.486,13.486,16500.0
2007-12-24 12:25:00,17.49,17.49,17.49,17.49,500.0,13.486,13.486,13.486,13.486,500.0
2007-12-24 12:30:00,17.5,17.51,17.5,17.51,9000.0,13.4937,13.5014,13.4937,13.5014,9000.0
2007-12-24 12:35:00,17.51,17.51,17.51,17.51,500.0,13.5014,13.5014,13.5014,13.5014,500.0
2007-12-24 12:40:00,17.52,17.53,17.52,17.53,1500.0,13.5091,13.5168,13.5091,13.5168,1500.0
2007-12-24 12:45:00,17.54,17.54,17.54,17.54,11500.0,13.5245,13.5245,13.5245,13.5245,11500.0
2007-12-24 12:50:00,17.54,17.55,17.54,17.54,19500.0,13.5245,13.5322,13.5245,13.5245,19500.0
2007-12-24 12:55:00,17.54,17.55,17.53,17.55,56000.0,13.5245,13.5322,13.5168,13.5322,56000.0
2007-12-24 13:00:00,17.55,17.56,17.55,17.55,39000.0,13.5322,13.54,13.5322,13.5322,39000.0
2007-12-24 13:05:00,17.55,17.55,17.55,17.55,1000.0,13.5322,13.5322,13.5322,13.5322,1000.0
2007-12-24 13:10:00,17.53,17.53,17.53,17.53,500.0,13.5168,13.5168,13.5168,13.5168,500.0
2007-12-24 13:15:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 13:20:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 13:25:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 13:30:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 13:35:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 13:40:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 13:45:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 13:50:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 13:55:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:00:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:05:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:10:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:15:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:20:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:25:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:30:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:35:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:40:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:45:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:50:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 14:55:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:00:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:05:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:10:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:15:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:20:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:25:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:30:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:35:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:40:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:45:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:50:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:55:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-26 09:30:00,17.5,17.52,17.47,17.48,68000.0,13.4937,13.5091,13.4706,13.4783,68000.0
2007-12-26 09:35:00,17.47,17.48,17.46,17.47,15000.0,13.4706,13.4783,13.4628,13.4706,15000.0
2007-12-26 09:40:00,17.46,17.47,17.46,17.46,46000.0,13.4628,13.4706,13.4628,13.4628,46000.0
2007-12-26 09:45:00,17.47,17.47,17.46,17.47,12000.0,13.4706,13.4706,13.4628,13.4706,12000.0
2007-12-26 09:50:00,17.46,17.46,17.46,17.46,19500.0,13.4628,13.4628,13.4628,13.4628,19500.0
2007-12-26 09:55:00,17.46,17.46,17.45,17.45,12000.0,13.4628,13.4628,13.4551,13.4551,12000.0
2007-12-26 10:00:00,17.45,17.45,17.45,17.45,2500.0,13.4551,13.4551,13.4551,13.4551,2500.0
2007-12-26 10:05:00,17.45,17.45,17.45,17.45,0.0,13.4551,13.4551,13.4551,13.4551,0.0
2007-12-26 10:10:00,17.47,17.47,17.47,17.47,500.0,13.4706,13.4706,13.4706,13.4706,500.0
2007-12-26 10:15:00,17.47,17.47,17.47,17.47,0.0,13.4706,13.4706,13.4706,13.4706,0.0
2007-12-26 10:20:00,17.47,17.47,17.47,17.47,8500.0,13.4706,13.4706,13.4706,13.4706,8500.0
2007-12-26 10:25:00,17.48,17.49,17.48,17.48,29000.0,13.4783,13.486,13.4783,13.4783,29000.0
2007-12-26 10:30:00,17.48,17.48,17.48,17.48,6000.0,13.4783,13.4783,13.4783,13.4783,6000.0
2007-12-26 10:35:00,17.48,17.48,17.48,17.48,3500.0,13.4783,13.4783,13.4783,13.4783,3500.0
2007-12-26 10:40:00,17.47,17.47,17.46,17.46,101000.0,13.4706,13.4706,13.4628,13.4628,101000.0
2007-12-26 10:45:00,17.47,17.47,17.47,17.47,4000.0,13.4706,13.4706,13.4706,13.4706,4000.0
2007-12-26 10:50:00,17.48,17.48,17.48,17.48,1000.0,13.4783,13.4783,13.4783,13.4783,1000.0
2007-12-26 10:55:00,17.48,17.48,17.48,17.48,0.0,13.4783,13.4783,13.4783,13.4783,0.0
2007-12-26 11:00:00,17.46,17.46,17.45,17.45,54000.0,13.4628,13.4628,13.4551,13.4551,54000.0
2007-12-26 11:05:00,17.46,17.48,17.46,17.48,214000.0,13.4628,13.4783,13.4628,13.4783,214000.0
2007-12-26 11:10:00,17.47,17.48,17.46,17.46,129000.0,13.4706,13.4783,13.4628,13.4628,129000.0
2007-12-26 11:15:00,17.46,17.46,17.45,17.45,9000.0,13.4628,13.4628,13.4551,13.4551,9000.0
2007-12-26 11:20:00,17.45,17.45,17.45,17.45,37500.0,13.4551,13.4551,13.4551,13.4551,37500.0
2007-12-26 11:25:00,17.45,17.46,17.45,17.45,12000.0,13.4551,13.4628,13.4551,13.4551,12000.0
2007-12-26 11:30:00,17.45,17.45,17.44,17.44,90000.0,13.4551,13.4551,13.4474,13.4474,90000.0
2007-12-26 11:35:00,17.44,17.44,17.44,17.44,13500.0,13.4474,13.4474,13.4474,13.4474,13500.0
2007-12-26 11:40:00,17.44,17.44,17.44,17.44,29000.0,13.4474,13.4474,13.4474,13.4474,29000.0
2007-12-26 11:45:00,17.44,17.44,17.44,17.44,29500.0,13.4474,13.4474,13.4474,13.4474,29500.0
2007-12-26 11:50:00,17.45,17.45,17.45,17.45,28500.0,13.4551,13.4551,13.4551,13.4551,28500.0
2007-12-26 11:55:00,17.45,17.45,17.43,17.43,59000.0,13.4551,13.4551,13.4397,13.4397,59000.0
2007-12-26 12:00:00,17.42,17.43,17.42,17.43,3500.0,13.432,13.4397,13.432,13.4397,3500.0
2007-12-26 12:05:00,17.43,17.43,17.43,17.43,2500.0,13.4397,13.4397,13.4397,13.4397,2500.0
2007-12-26 12:10:00,17.43,17.43,17.43,17.43,2000.0,13.4397,13.4397,13.4397,13.4397,2000.0
2007-12-26 12:15:00,17.43,17.43,17.43,17.43,1000.0,13.4397,13.4397,13.4397,13.4397,1000.0
2007-12-26 12:20:00,17.43,17.44,17.43,17.44,52500.0,13.4397,13.4474,13.4397,13.4474,52500.0
2007-12-26 12:25:00,17.44,17.44,17.44,17.44,500.0,13.4474,13.4474,13.4474,13.4474,500.0
2007-12-26 12:30:00,17.44,17.44,17.44,17.44,5500.0,13.4474,13.4474,13.4474,13.4474,5500.0
2007-12-26 12:35:00,17.44,17.44,17.44,17.44,6000.0,13.4474,13.4474,13.4474,13.4474,6000.0
2007-12-26 12:40:00,17.44,17.45,17.44,17.45,4000.0,13.4474,13.4551,13.4474,13.4551,4000.0
2007-12-26 12:45:00,17.45,17.46,17.45,17.45,28000.0,13.4551,13.4628,13.4551,13.4551,28000.0
2007-12-26 12:50:00,17.45,17.47,17.45,17.46,89000.0,13.4551,13.4706,13.4551,13.4628,89000.0
2007-12-26 12:55:00,17.47,17.47,17.46,17.46,55000.0,13.4706,13.4706,13.4628,13.4628,55000.0
2007-12-26 13:00:00,17.46,17.47,17.46,17.46,31500.0,13.4628,13.4706,13.4628,13.4628,31500.0
2007-12-26 13:05:00,17.46,17.47,17.46,17.46,66500.0,13.4628,13.4706,13.4628,13.4628,66500.0
2007-12-26 13:10:00,17.47,17.49,17.47,17.48,62500.0,13.4706,13.486,13.4706,13.4783,62500.0
2007-12-26 13:15:00,17.49,17.49,17.48,17.48,54500.0,13.486,13.486,13.4783,13.4783,54500.0
2007-12-26 13:20:00,17.48,17.48,17.48,17.48,28000.0,13.4783,13.4783,13.4783,13.4783,28000.0
2007-12-26 13:25:00,17.48,17.48,17.47,17.48,17000.0,13.4783,13.4783,13.4706,13.4783,17000.0
2007-12-26 13:30:00,17.48,17.48,17.47,17.48,44500.0,13.4783,13.4783,13.4706,13.4783,44500.0
2007-12-26 13:35:00,17.48,17.48,17.47,17.47,41500.0,13.4783,13.4783,13.4706,13.4706,41500.0
2007-12-26 13:40:00,17.48,17.48,17.47,17.47,48000.0,13.4783,13.4783,13.4706,13.4706,48000.0
2007-12-26 13:45:00,17.48,17.52,17.48,17.52,210000.0,13.4783,13.5091,13.4783,13.5091,210000.0
2007-12-26 13:50:00,17.52,17.52,17.5,17.51,220500.0,13.5091,13.5091,13.4937,13.5014,220500.0
2007-12-26 13:55:00,17.51,17.53,17.51,17.53,7500.0,13.5014,13.5168,13.5014,13.5168,7500.0
2007-12-26 14:00:00,17.53,17.53,17.51,17.51,11000.0,13.5168,13.5168,13.5014,13.5014,11000.0
2007-12-26 14:05:00,17.5,17.5,17.49,17.49,54000.0,13.4937,13.4937,13.486,13.486,54000.0
2007-12-26 14:10:00,17.49,17.49,17.48,17.48,35000.0,13.486,13.486,13.4783,13.4783,35000.0
2007-12-26 14:15:00,17.52,17.52,17.46,17.48,378000.0,13.5091,13.5091,13.4628,13.4783,378000.0
2007-12-26 14:20:00,17.48,17.49,17.48,17.49,5500.0,13.4783,13.486,13.4783,13.486,5500.0
2007-12-26 14:25:00,17.5,17.5,17.5,17.5,7000.0,13.4937,13.4937,13.4937,13.4937,7000.0
2007-12-26 14:30:00,17.51,17.51,17.51,17.51,14000.0,13.5014,13.5014,13.5014,13.5014,14000.0
2007-12-26 14:35:00,17.51,17.51,17.5,17.5,30500.0,13.5014,13.5014,13.4937,13.4937,30500.0
2007-12-26 14:40:00,17.5,17.51,17.5,17.51,7500.0,13.4937,13.5014,13.4937,13.5014,7500.0
2007-12-26 14:45:00,17.51,17.52,17.51,17.51,5500.0,13.5014,13.5091,13.5014,13.5014,5500.0
2007-12-26 14:50:00,17.51,17.52,17.51,17.52,8500.0,13.5014,13.5091,13.5014,13.5091,8500.0
2007-12-26 14:55:00,17.52,17.53,17.52,17.52,4000.0,13.5091,13.5168,13.5091,13.5091,4000.0
2007-12-26 15:00:00,17.52,17.52,17.52,17.52,1500.0,13.5091,13.5091,13.5091,13.5091,1500.0
2007-12-26 15:05:00,17.51,17.51,17.51,17.51,13000.0,13.5014,13.5014,13.5014,13.5014,13000.0
2007-12-26 15:10:00,17.51,17.51,17.51,17.51,17500.0,13.5014,13.5014,13.5014,13.5014,17500.0
2007-12-26 15:15:00,17.52,17.53,17.51,17.53,28500.0,13.5091,13.5168,13.5014,13.5168,28500.0
2007-12-26 15:20:00,17.52,17.52,17.52,17.52,500.0,13.5091,13.5091,13.5091,13.5091,500.0
2007-12-26 15:25:00,17.52,17.53,17.5,17.5,20500.0,13.5091,13.5168,13.4937,13.4937,20500.0
2007-12-26 15:30:00,17.48,17.5,17.48,17.5,14500.0,13.4783,13.4937,13.4783,13.4937,14500.0
2007-12-26 15:35:00,17.51,17.51,17.5,17.5,3500.0,13.5014,13.5014,13.4937,13.4937,3500.0
2007-12-26 15:40:00,17.51,17.51,17.5,17.5,8500.0,13.5014,13.5014,13.4937,13.4937,8500.0
2007-12-26 15:45:00,17.51,17.54,17.51,17.54,44000.0,13.5014,13.5245,13.5014,13.5245,44000.0
2007-12-26 15:50:00,17.54,17.55,17.51,17.52,74000.0,13.5245,13.5322,13.5014,13.5091,74000.0
2007-12-26 15:55:00,17.52,17.53,17.51,17.51,78000.0,13.5091,13.5168,13.5014,13.5014,78000.0
2007-12-26 16:00:00,17.51,17.51,17.51,17.51,3000.0,13.5014,13.5014,13.5014,13.5014,3000.0
2007-12-26 16:05:00,17.51,17.51,17.51,17.51,24000.0,13.5014,13.5014,13.5014,13.5014,24000.0
2007-12-26 16:10:00,17.51,17.51,17.51,17.51,0.0,13.5014,13.5014,13.5014,13.5014,0.0
2007-12-27 09:30:00,17.4,17.42,17.39,17.42,14500.0,13.4585,13.474,13.4508,13.474,14500.0
2007-12-27 09:35:00,17.41,17.41,17.41,17.41,500.0,13.4663,13.4663,13.4663,13.4663,500.0
2007-12-27 09:40:00,17.41,17.41,17.4,17.4,3000.0,13.4663,13.4663,13.4585,13.4585,3000.0
2007-12-27 09:45:00,17.42,17.42,17.42,17.42,500.0,13.474,13.474,13.474,13.474,500.0
2007-12-27 09:50:00,17.42,17.42,17.42,17.42,5500.0,13.474,13.474,13.474,13.474,5500.0
2007-12-27 09:55:00,17.41,17.41,17.37,17.37,2000.0,13.4663,13.4663,13.4353,13.4353,2000.0
2007-12-27 10:00:00,17.35,17.37,17.35,17.37,16000.0,13.4199,13.4353,13.4199,13.4353,16000.0
2007-12-27 10:05:00,17.36,17.37,17.36,17.37,8500.0,13.4276,13.4353,13.4276,13.4353,8500.0
2007-12-27 10:10:00,17.36,17.37,17.36,17.37,8000.0,13.4276,13.4353,13.4276,13.4353,8000.0
2007-12-27 10:15:00,17.38,17.38,17.38,17.38,2000.0,13.4431,13.4431,13.4431,13.4431,2000.0
2007-12-27 10:20:00,17.38,17.38,17.38,17.38,0.0,13.4431,13.4431,13.4431,13.4431,0.0
2007-12-27 10:25:00,17.39,17.4,17.39,17.4,4500.0,13.4508,13.4585,13.4508,13.4585,4500.0
2007-12-27 10:30:00,17.39,17.39,17.37,17.37,7500.0,13.4508,13.4508,13.4353,13.4353,7500.0
2007-12-27 10:35:00,17.38,17.38,17.36,17.36,5500.0,13.4431,13.4431,13.4276,13.4276,5500.0
2007-12-27 10:40:00,17.35,17.36,17.34,17.34,30000.0,13.4199,13.4276,13.4121,13.4121,30000.0
2007-12-27 10:45:00,17.34,17.34,17.33,17.33,14500.0,13.4121,13.4121,13.4044,13.4044,14500.0
2007-12-27 10:50:00,17.33,17.35,17.33,17.34,25500.0,13.4044,13.4199,13.4044,13.4121,25500.0
2007-12-27 10:55:00,17.34,17.34,17.31,17.32,49000.0,13.4121,13.4121,13.3889,13.3967,49000.0
2007-12-27 11:00:00,17.32,17.32,17.3,17.3,7000.0,13.3967,13.3967,13.3812,13.3812,7000.0
2007-12-27 11:05:00,17.29,17.3,17.28,17.28,93000.0,13.3735,13.3812,13.3657,13.3657,93000.0
2007-12-27 11:10:00,17.28,17.31,17.28,17.3,46500.0,13.3657,13.3889,13.3657,13.3812,46500.0
2007-12-27 11:15:00,17.31,17.31,17.29,17.3,13000.0,13.3889,13.3889,13.3735,13.3812,13000.0
2007-12-27 11:20:00,17.3,17.3,17.3,17.3,1000.0,13.3812,13.3812,13.3812,13.3812,1000.0
2007-12-27 11:25:00,17.3,17.31,17.3,17.3,25500.0,13.3812,13.3889,13.3812,13.3812,25500.0
2007-12-27 11:30:00,17.31,17.31,17.31,17.31,7000.0,13.3889,13.3889,13.3889,13.3889,7000.0
2007-12-27 11:35:00,17.3,17.3,17.3,17.3,3500.0,13.3812,13.3812,13.3812,13.3812,3500.0
2007-12-27 11:40:00,17.29,17.29,17.29,17.29,500.0,13.3735,13.3735,13.3735,13.3735,500.0
2007-12-27 11:45:00,17.31,17.31,17.31,17.31,2500.0,13.3889,13.3889,13.3889,13.3889,2500.0
2007-12-27 11:50:00,17.3,17.31,17.3,17.31,7500.0,13.3812,13.3889,13.3812,13.3889,7500.0
2007-12-27 11:55:00,17.31,17.31,17.31,17.31,28000.0,13.3889,13.3889,13.3889,13.3889,28000.0
2007-12-27 12:00:00,17.32,17.32,17.3,17.3,9500.0,13.3967,13.3967,13.3812,13.3812,9500.0
2007-12-27 12:05:00,17.3,17.31,17.29,17.3,13000.0,13.3812,13.3889,13.3735,13.3812,13000.0
2007-12-27 12:10:00,17.29,17.29,17.29,17.29,4000.0,13.3735,13.3735,13.3735,13.3735,4000.0
2007-12-27 12:15:00,17.29,17.29,17.28,17.28,39000.0,13.3735,13.3735,13.3657,13.3657,39000.0
2007-12-27 12:20:00,17.29,17.29,17.28,17.28,2500.0,13.3735,13.3735,13.3657,13.3657,2500.0
2007-12-27 12:25:00,17.27,17.27,17.26,17.26,3500.0,13.358,13.358,13.3502,13.3502,3500.0
2007-12-27 12:30:00,17.26,17.26,17.25,17.25,3500.0,13.3502,13.3502,13.3425,13.3425,3500.0
2007-12-27 12:35:00,17.25,17.25,17.22,17.23,101000.0,13.3425,13.3425,13.3193,13.327,101000.0
2007-12-27 12:40:00,17.22,17.24,17.22,17.24,3000.0,13.3193,13.3348,13.3193,13.3348,3000.0
2007-12-27 12:45:00,17.24,17.25,17.24,17.25,8500.0,13.3348,13.3425,13.3348,13.3425,8500.0
2007-12-27 12:50:00,17.25,17.26,17.25,17.25,43500.0,13.3425,13.3502,13.3425,13.3425,43500.0
2007-12-27 12:55:00,17.26,17.26,17.26,17.26,1500.0,13.3502,13.3502,13.3502,13.3502,1500.0
2007-12-27 13:00:00,17.25,17.25,17.25,17.25,2000.0,13.3425,13.3425,13.3425,13.3425,2000.0
2007-12-27 13:05:00,17.24,17.26,17.23,17.26,17000.0,13.3348,13.3502,13.327,13.3502,17000.0
2007-12-27 13:10:00,17.27,17.27,17.27,17.27,1000.0,13.358,13.358,13.358,13.358,1000.0
2007-12-27 13:15:00,17.26,17.26,17.25,17.25,42000.0,13.3502,13.3502,13.3425,13.3425,42000.0
2007-12-27 13:20:00,17.25,17.26,17.24,17.26,4000.0,13.3425,13.3502,13.3348,13.3502,4000.0
2007-12-27 13:25:00,17.26,17.28,17.26,17.28,3000.0,13.3502,13.3657,13.3502,13.3657,3000.0
2007-12-27 13:30:00,17.28,17.28,17.27,17.27,10500.0,13.3657,13.3657,13.358,13.358,10500.0
2007-12-27 13:35:00,17.26,17.26,17.26,17.26,500.0,13.3502,13.3502,13.3502,13.3502,500.0
2007-12-27 13:40:00,17.26,17.26,17.26,17.26,3000.0,13.3502,13.3502,13.3502,13.3502,3000.0
2007-12-27 13:45:00,17.26,17.26,17.26,17.26,0.0,13.3502,13.3502,13.3502,13.3502,0.0
2007-12-27 13:50:00,17.29,17.3,17.28,17.28,11500.0,13.3735,13.3812,13.3657,13.3657,11500.0
2007-12-27 13:55:00,17.28,17.28,17.28,17.28,17000.0,13.3657,13.3657,13.3657,13.3657,17000.0
2007-12-27 14:00:00,17.28,17.28,17.27,17.28,65500.0,13.3657,13.3657,13.358,13.3657,65500.0
2007-12-27 14:05:00,17.29,17.32,17.29,17.31,52500.0,13.3735,13.3967,13.3735,13.3889,52500.0
2007-12-27 14:10:00,17.31,17.31,17.3,17.31,43000.0,13.3889,13.3889,13.3812,13.3889,43000.0
2007-12-27 14:15:00,17.3,17.32,17.3,17.32,12500.0,13.3812,13.3967,13.3812,13.3967,12500.0
2007-12-27 14:20:00,17.32,17.32,17.32,17.32,91500.0,13.3967,13.3967,13.3967,13.3967,91500.0
2007-12-27 14:25:00,17.3,17.3,17.3,17.3,2000.0,13.3812,13.3812,13.3812,13.3812,2000.0
2007-12-27 14:30:00,17.31,17.31,17.28,17.28,36000.0,13.3889,13.3889,13.3657,13.3657,36000.0
2007-12-27 14:35:00,17.27,17.28,17.27,17.28,47000.0,13.358,13.3657,13.358,13.3657,47000.0
2007-12-27 14:40:00,17.26,17.26,17.25,17.26,67500.0,13.3502,13.3502,13.3425,13.3502,67500.0
2007-12-27 14:45:00,17.26,17.3,17.26,17.3,146500.0,13.3502,13.3812,13.3502,13.3812,146500.0
2007-12-27 14:50:00,17.29,17.29,17.29,17.29,5500.0,13.3735,13.3735,13.3735,13.3735,5500.0
2007-12-27 14:55:00,17.27,17.28,17.27,17.28,1500.0,13.358,13.3657,13.358,13.3657,1500.0
2007-12-27 15:00:00,17.3,17.3,17.29,17.29,29500.0,13.3812,13.3812,13.3735,13.3735,29500.0
2007-12-27 15:05:00,17.3,17.3,17.29,17.29,6500.0,13.3812,13.3812,13.3735,13.3735,6500.0
2007-12-27 15:10:00,17.3,17.3,17.28,17.29,30000.0,13.3812,13.3812,13.3657,13.3735,30000.0
2007-12-27 15:15:00,17.28,17.29,17.28,17.29,8500.0,13.3657,13.3735,13.3657,13.3735,8500.0
2007-12-27 15:20:00,17.29,17.29,17.28,17.28,7500.0,13.3735,13.3735,13.3657,13.3657,7500.0
2007-12-27 15:25:00,17.28,17.29,17.26,17.26,18000.0,13.3657,13.3735,13.3502,13.3502,18000.0
2007-12-27 15:30:00,17.23,17.24,17.23,17.24,27000.0,13.327,13.3348,13.327,13.3348,27000.0
2007-12-27 15:35:00,17.25,17.25,17.23,17.23,12500.0,13.3425,13.3425,13.327,13.327,12500.0
2007-12-27 15:40:00,17.23,17.23,17.19,17.2,58000.0,13.327,13.327,13.2961,13.3038,58000.0
2007-12-27 15:45:00,17.19,17.2,17.18,17.18,43500.0,13.2961,13.3038,13.2884,13.2884,43500.0
2007-12-27 15:50:00,17.18,17.2,17.18,17.18,24000.0,13.2884,13.3038,13.2884,13.2884,24000.0
2007-12-27 15:55:00,17.18,17.19,17.18,17.19,41500.0,13.2884,13.2961,13.2884,13.2961,41500.0
2007-12-27 16:00:00,17.18,17.19,17.18,17.18,7500.0,13.2884,13.2961,13.2884,13.2884,7500.0
2007-12-27 16:05:00,17.2,17.2,17.2,17.2,1000.0,13.3038,13.3038,13.3038,13.3038,1000.0
2007-12-27 16:10:00,17.21,17.21,17.21,17.21,1000.0,13.3116,13.3116,13.3116,13.3116,1000.0
2007-12-28 09:30:00,17.33,17.33,17.3,17.3,62500.0,13.4044,13.4044,13.3812,13.3812,62500.0
2007-12-28 09:35:00,17.29,17.29,17.25,17.26,48000.0,13.3735,13.3735,13.3425,13.3502,48000.0
2007-12-28 09:40:00,17.26,17.26,17.24,17.24,106000.0,13.3502,13.3502,13.3348,13.3348,106000.0
2007-12-28 09:45:00,17.26,17.27,17.26,17.27,40500.0,13.3502,13.358,13.3502,13.358,40500.0
2007-12-28 09:50:00,17.28,17.28,17.28,17.28,3000.0,13.3657,13.3657,13.3657,13.3657,3000.0
2007-12-28 09:55:00,17.26,17.26,17.24,17.24,42000.0,13.3502,13.3502,13.3348,13.3348,42000.0
2007-12-28 10:00:00,17.24,17.24,17.14,17.14,152000.0,13.3348,13.3348,13.2574,13.2574,152000.0
2007-12-28 10:05:00,17.13,17.15,17.12,17.15,16000.0,13.2497,13.2652,13.242,13.2652,16000.0
2007-12-28 10:10:00,17.17,17.18,17.17,17.17,12000.0,13.2806,13.2884,13.2806,13.2806,12000.0
2007-12-28 10:15:00,17.17,17.17,17.15,17.17,39000.0,13.2806,13.2806,13.2652,13.2806,39000.0
2007-12-28 10:20:00,17.18,17.18,17.17,17.18,12000.0,13.2884,13.2884,13.2806,13.2884,12000.0
2007-12-28 10:25:00,17.18,17.18,17.18,17.18,0.0,13.2884,13.2884,13.2884,13.2884,0.0
2007-12-28 10:30:00,17.18,17.19,17.18,17.19,54500.0,13.2884,13.2961,13.2884,13.2961,54500.0
2007-12-28 10:35:00,17.19,17.19,17.19,17.19,0.0,13.2961,13.2961,13.2961,13.2961,0.0
2007-12-28 10:40:00,17.19,17.19,17.19,17.19,0.0,13.2961,13.2961,13.2961,13.2961,0.0
2007-12-28 10:45:00,17.19,17.19,17.19,17.19,0.0,13.2961,13.2961,13.2961,13.2961,0.0
2007-12-28 10:50:00,17.19,17.19,17.19,17.19,0.0,13.2961,13.2961,13.2961,13.2961,0.0
2007-12-28 10:55:00,17.18,17.18,17.18,17.18,55500.0,13.2884,13.2884,13.2884,13.2884,55500.0
2007-12-28 11:00:00,17.19,17.19,17.17,17.17,5000.0,13.2961,13.2961,13.2806,13.2806,5000.0
2007-12-28 11:05:00,17.17,17.17,17.16,17.17,2500.0,13.2806,13.2806,13.2729,13.2806,2500.0
2007-12-28 11:10:00,17.18,17.18,17.17,17.18,6000.0,13.2884,13.2884,13.2806,13.2884,6000.0
2007-12-28 11:15:00,17.19,17.21,17.19,17.21,16500.0,13.2961,13.3116,13.2961,13.3116,16500.0
2007-12-28 11:20:00,17.21,17.21,17.2,17.2,19500.0,13.3116,13.3116,13.3038,13.3038,19500.0
2007-12-28 11:25:00,17.2,17.21,17.2,17.2,12500.0,13.3038,13.3116,13.3038,13.3038,12500.0
2007-12-28 11:30:00,17.21,17.21,17.2,17.2,31000.0,13.3116,13.3116,13.3038,13.3038,31000.0
2007-12-28 11:35:00,17.22,17.22,17.21,17.21,2500.0,13.3193,13.3193,13.3116,13.3116,2500.0
2007-12-28 11:40:00,17.21,17.22,17.21,17.22,7000.0,13.3116,13.3193,13.3116,13.3193,7000.0
2007-12-28 11:45:00,17.22,17.22,17.21,17.21,6000.0,13.3193,13.3193,13.3116,13.3116,6000.0
2007-12-28 11:50:00,17.22,17.22,17.2,17.21,18000.0,13.3193,13.3193,13.3038,13.3116,18000.0
2007-12-28 11:55:00,17.21,17.21,17.18,17.19,15500.0,13.3116,13.3116,13.2884,13.2961,15500.0
2007-12-28 12:00:00,17.18,17.2,17.18,17.2,2000.0,13.2884,13.3038,13.2884,13.3038,2000.0
2007-12-28 12:05:00,17.2,17.2,17.2,17.2,6500.0,13.3038,13.3038,13.3038,13.3038,6500.0
2007-12-28 12:10:00,17.19,17.2,17.17,17.17,10500.0,13.2961,13.3038,13.2806,13.2806,10500.0
2007-12-28 12:15:00,17.18,17.19,17.18,17.18,10000.0,13.2884,13.2961,13.2884,13.2884,10000.0
2007-12-28 12:20:00,17.18,17.19,17.17,17.18,82500.0,13.2884,13.2961,13.2806,13.2884,82500.0
2007-12-28 12:25:00,17.18,17.18,17.16,17.16,25000.0,13.2884,13.2884,13.2729,13.2729,25000.0
2007-12-28 12:30:00,17.16,17.17,17.16,17.17,16000.0,13.2729,13.2806,13.2729,13.2806,16000.0
2007-12-28 12:35:00,17.17,17.18,17.17,17.18,14000.0,13.2806,13.2884,13.2806,13.2884,14000.0
2007-12-28 12:40:00,17.17,17.18,17.15,17.15,13000.0,13.2806,13.2884,13.2652,13.2652,13000.0
2007-12-28 12:45:00,17.16,17.16,17.15,17.15,20000.0,13.2729,13.2729,13.2652,13.2652,20000.0
2007-12-28 12:50:00,17.15,17.15,17.15,17.15,5000.0,13.2652,13.2652,13.2652,13.2652,5000.0
2007-12-28 12:55:00,17.16,17.16,17.15,17.15,4000.0,13.2729,13.2729,13.2652,13.2652,4000.0
2007-12-28 13:00:00,17.15,17.16,17.14,17.16,11000.0,13.2652,13.2729,13.2574,13.2729,11000.0
2007-12-28 13:05:00,17.17,17.18,17.17,17.18,3500.0,13.2806,13.2884,13.2806,13.2884,3500.0
2007-12-28 13:10:00,17.18,17.19,17.18,17.18,4000.0,13.2884,13.2961,13.2884,13.2884,4000.0
2007-12-28 13:15:00,17.17,17.18,17.17,17.18,29500.0,13.2806,13.2884,13.2806,13.2884,29500.0
2007-12-28 13:20:00,17.18,17.18,17.18,17.18,1000.0,13.2884,13.2884,13.2884,13.2884,1000.0
2007-12-28 13:25:00,17.18,17.19,17.18,17.18,13000.0,13.2884,13.2961,13.2884,13.2884,13000.0
2007-12-28 13:30:00,17.18,17.18,17.18,17.18,5000.0,13.2884,13.2884,13.2884,13.2884,5000.0
2007-12-28 13:35:00,17.17,17.17,17.16,17.16,12000.0,13.2806,13.2806,13.2729,13.2729,12000.0
2007-12-28 13:40:00,17.16,17.19,17.16,17.19,3000.0,13.2729,13.2961,13.2729,13.2961,3000.0
2007-12-28 13:45:00,17.19,17.2,17.19,17.2,1000.0,13.2961,13.3038,13.2961,13.3038,1000.0
2007-12-28 13:50:00,17.2,17.2,17.19,17.19,15000.0,13.3038,13.3038,13.2961,13.2961,15000.0
2007-12-28 13:55:00,17.19,17.19,17.19,17.19,5000.0,13.2961,13.2961,13.2961,13.2961,5000.0
2007-12-28 14:00:00,17.19,17.19,17.18,17.18,1500.0,13.2961,13.2961,13.2884,13.2884,1500.0
2007-12-28 14:05:00,17.19,17.19,17.18,17.19,11000.0,13.2961,13.2961,13.2884,13.2961,11000.0
2007-12-28 14:10:00,17.19,17.19,17.19,17.19,19000.0,13.2961,13.2961,13.2961,13.2961,19000.0
2007-12-28 14:15:00,17.18,17.18,17.18,17.18,2500.0,13.2884,13.2884,13.2884,13.2884,2500.0
2007-12-28 14:20:00,17.18,17.18,17.17,17.17,2500.0,13.2884,13.2884,13.2806,13.2806,2500.0
2007-12-28 14:25:00,17.18,17.18,17.18,17.18,1000.0,13.2884,13.2884,13.2884,13.2884,1000.0
2007-12-28 14:30:00,17.17,17.19,17.17,17.19,2500.0,13.2806,13.2961,13.2806,13.2961,2500.0
2007-12-28 14:35:00,17.19,17.19,17.19,17.19,2000.0,13.2961,13.2961,13.2961,13.2961,2000.0
2007-12-28 14:40:00,17.2,17.21,17.2,17.2,11500.0,13.3038,13.3116,13.3038,13.3038,11500.0
2007-12-28 14:45:00,17.2,17.2,17.18,17.18,2500.0,13.3038,13.3038,13.2884,13.2884,2500.0
2007-12-28 14:50:00,17.18,17.18,17.16,17.16,5500.0,13.2884,13.2884,13.2729,13.2729,5500.0
2007-12-28 14:55:00,17.17,17.17,17.17,17.17,13500.0,13.2806,13.2806,13.2806,13.2806,13500.0
2007-12-28 15:00:00,17.16,17.16,17.16,17.16,1500.0,13.2729,13.2729,13.2729,13.2729,1500.0
2007-12-28 15:05:00,17.16,17.18,17.16,17.18,18500.0,13.2729,13.2884,13.2729,13.2884,18500.0
2007-12-28 15:10:00,17.18,17.2,17.18,17.19,2000.0,13.2884,13.3038,13.2884,13.2961,2000.0
2007-12-28 15:15:00,17.2,17.2,17.2,17.2,6000.0,13.3038,13.3038,13.3038,13.3038,6000.0
2007-12-28 15:20:00,17.16,17.18,17.16,17.18,27500.0,13.2729,13.2884,13.2729,13.2884,27500.0
2007-12-28 15:25:00,17.19,17.19,17.17,17.17,19500.0,13.2961,13.2961,13.2806,13.2806,19500.0
2007-12-28 15:30:00,17.17,17.18,17.17,17.17,12000.0,13.2806,13.2884,13.2806,13.2806,12000.0
2007-12-28 15:35:00,17.17,17.17,17.16,17.16,9500.0,13.2806,13.2806,13.2729,13.2729,9500.0
2007-12-28 15:40:00,17.18,17.18,17.18,17.18,15000.0,13.2884,13.2884,13.2884,13.2884,15000.0
2007-12-28 15:45:00,17.17,17.18,17.15,17.18,16500.0,13.2806,13.2884,13.2652,13.2884,16500.0
2007-12-28 15:50:00,17.18,17.19,17.18,17.18,17500.0,13.2884,13.2961,13.2884,13.2884,17500.0
2007-12-28 15:55:00,17.18,17.18,17.16,17.18,50000.0,13.2884,13.2884,13.2729,13.2884,50000.0
2007-12-28 16:00:00,17.19,17.19,17.18,17.18,6000.0,13.2961,13.2961,13.2884,13.2884,6000.0
2007-12-28 16:05:00,17.18,17.18,17.18,17.18,81000.0,13.2884,13.2884,13.2884,13.2884,81000.0
2007-12-28 16:10:00,17.18,17.18,17.18,17.18,0.0,13.2884,13.2884,13.2884,13.2884,0.0
2007-12-31 09:30:00,17.14,17.16,17.12,17.13,252000.0,13.2574,13.2729,13.242,13.2497,252000.0
2007-12-31 09:35:00,17.13,17.14,17.13,17.13,124500.0,13.2497,13.2574,13.2497,13.2497,124500.0
2007-12-31 09:40:00,17.11,17.13,17.11,17.13,5500.0,13.2342,13.2497,13.2342,13.2497,5500.0
2007-12-31 09:45:00,17.13,17.13,17.12,17.12,11500.0,13.2497,13.2497,13.242,13.242,11500.0
2007-12-31 09:50:00,17.13,17.13,17.11,17.12,12500.0,13.2497,13.2497,13.2342,13.242,12500.0
2007-12-31 09:55:00,17.11,17.11,17.08,17.08,63000.0,13.2342,13.2342,13.211,13.211,63000.0
2007-12-31 10:00:00,17.09,17.12,17.08,17.12,88500.0,13.2188,13.242,13.211,13.242,88500.0
2007-12-31 10:05:00,17.12,17.12,17.11,17.12,4500.0,13.242,13.242,13.2342,13.242,4500.0
2007-12-31 10:10:00,17.12,17.14,17.12,17.14,6500.0,13.242,13.2574,13.242,13.2574,6500.0
2007-12-31 10:15:00,17.15,17.15,17.13,17.13,4000.0,13.2652,13.2652,13.2497,13.2497,4000.0
2007-12-31 10:20:00,17.13,17.13,17.13,17.13,500.0,13.2497,13.2497,13.2497,13.2497,500.0
2007-12-31 10:25:00,17.13,17.13,17.12,17.13,5500.0,13.2497,13.2497,13.242,13.2497,5500.0
2007-12-31 10:30:00,17.13,17.13,17.12,17.12,4000.0,13.2497,13.2497,13.242,13.242,4000.0
2007-12-31 10:35:00,17.1,17.11,17.09,17.09,35000.0,13.2265,13.2342,13.2188,13.2188,35000.0
2007-12-31 10:40:00,17.09,17.09,17.08,17.08,1500.0,13.2188,13.2188,13.211,13.211,1500.0
2007-12-31 10:45:00,17.08,17.08,17.07,17.08,6500.0,13.211,13.211,13.2033,13.211,6500.0
2007-12-31 10:50:00,17.08,17.08,17.07,17.08,4000.0,13.211,13.211,13.2033,13.211,4000.0
2007-12-31 10:55:00,17.07,17.08,17.07,17.07,3000.0,13.2033,13.211,13.2033,13.2033,3000.0
2007-12-31 11:00:00,17.08,17.08,17.08,17.08,1500.0,13.211,13.211,13.211,13.211,1500.0
2007-12-31 11:05:00,17.08,17.08,17.06,17.06,6000.0,13.211,13.211,13.1956,13.1956,6000.0
2007-12-31 11:10:00,17.05,17.08,17.05,17.08,12000.0,13.1878,13.211,13.1878,13.211,12000.0
2007-12-31 11:15:00,17.08,17.08,17.06,17.06,9000.0,13.211,13.211,13.1956,13.1956,9000.0
2007-12-31 11:20:00,17.06,17.06,17.05,17.06,75000.0,13.1956,13.1956,13.1878,13.1956,75000.0
2007-12-31 11:25:00,17.06,17.07,17.06,17.06,7000.0,13.1956,13.2033,13.1956,13.1956,7000.0
2007-12-31 11:30:00,17.07,17.08,17.06,17.08,10000.0,13.2033,13.211,13.1956,13.211,10000.0
2007-12-31 11:35:00,17.07,17.09,17.07,17.09,10000.0,13.2033,13.2188,13.2033,13.2188,10000.0
2007-12-31 11:40:00,17.08,17.08,17.08,17.08,3000.0,13.211,13.211,13.211,13.211,3000.0
2007-12-31 11:45:00,17.08,17.08,17.07,17.08,23000.0,13.211,13.211,13.2033,13.211,23000.0
2007-12-31 11:50:00,17.08,17.08,17.07,17.08,8500.0,13.211,13.211,13.2033,13.211,8500.0
2007-12-31 11:55:00,17.07,17.07,17.07,17.07,2500.0,13.2033,13.2033,13.2033,13.2033,2500.0
2007-12-31 12:00:00,17.06,17.07,17.06,17.07,5000.0,13.1956,13.2033,13.1956,13.2033,5000.0
2007-12-31 12:05:00,17.07,17.08,17.07,17.08,5000.0,13.2033,13.211,13.2033,13.211,5000.0
2007-12-31 12:10:00,17.08,17.08,17.08,17.08,18000.0,13.211,13.211,13.211,13.211,18000.0
2007-12-31 12:15:00,17.09,17.09,17.08,17.08,15000.0,13.2188,13.2188,13.211,13.211,15000.0
2007-12-31 12:20:00,17.08,17.09,17.08,17.08,8000.0,13.211,13.2188,13.211,13.211,8000.0
2007-12-31 12:25:00,17.08,17.08,17.06,17.06,19500.0,13.211,13.211,13.1956,13.1956,19500.0
2007-12-31 12:30:00,17.06,17.08,17.06,17.08,22500.0,13.1956,13.211,13.1956,13.211,22500.0
2007-12-31 12:35:00,17.08,17.08,17.07,17.07,14500.0,13.211,13.211,13.2033,13.2033,14500.0
2007-12-31 12:40:00,17.07,17.08,17.07,17.08,4500.0,13.2033,13.211,13.2033,13.211,4500.0
2007-12-31 12:45:00,17.08,17.09,17.07,17.07,5500.0,13.211,13.2188,13.2033,13.2033,5500.0
2007-12-31 12:50:00,17.08,17.08,17.08,17.08,5500.0,13.211,13.211,13.211,13.211,5500.0
2007-12-31 12:55:00,17.08,17.08,17.07,17.08,3000.0,13.211,13.211,13.2033,13.211,3000.0
2007-12-31 13:00:00,17.08,17.08,17.07,17.08,35500.0,13.211,13.211,13.2033,13.211,35500.0
2007-12-31 13:05:00,17.08,17.09,17.08,17.09,4500.0,13.211,13.2188,13.211,13.2188,4500.0
2007-12-31 13:10:00,17.1,17.11,17.1,17.11,1000.0,13.2265,13.2342,13.2265,13.2342,1000.0
2007-12-31 13:15:00,17.1,17.1,17.1,17.1,500.0,13.2265,13.2265,13.2265,13.2265,500.0
2007-12-31 13:20:00,17.11,17.12,17.11,17.12,1000.0,13.2342,13.242,13.2342,13.242,1000.0
2007-12-31 13:25:00,17.12,17.12,17.11,17.11,3000.0,13.242,13.242,13.2342,13.2342,3000.0
2007-12-31 13:30:00,17.11,17.11,17.11,17.11,4000.0,13.2342,13.2342,13.2342,13.2342,4000.0
2007-12-31 13:35:00,17.1,17.11,17.1,17.11,4500.0,13.2265,13.2342,13.2265,13.2342,4500.0
2007-12-31 13:40:00,17.11,17.11,17.11,17.11,29500.0,13.2342,13.2342,13.2342,13.2342,29500.0
2007-12-31 13:45:00,17.12,17.13,17.12,17.13,9000.0,13.242,13.2497,13.242,13.2497,9000.0
2007-12-31 13:50:00,17.12,17.12,17.12,17.12,4000.0,13.242,13.242,13.242,13.242,4000.0
2007-12-31 13:55:00,17.12,17.13,17.12,17.13,9500.0,13.242,13.2497,13.242,13.2497,9500.0
2007-12-31 14:00:00,17.12,17.12,17.12,17.12,500.0,13.242,13.242,13.242,13.242,500.0
2007-12-31 14:05:00,17.12,17.12,17.12,17.12,500.0,13.242,13.242,13.242,13.242,500.0
2007-12-31 14:10:00,17.13,17.14,17.12,17.14,62500.0,13.2497,13.2574,13.242,13.2574,62500.0
2007-12-31 14:15:00,17.14,17.14,17.14,17.14,2500.0,13.2574,13.2574,13.2574,13.2574,2500.0
2007-12-31 14:20:00,17.14,17.14,17.13,17.13,9000.0,13.2574,13.2574,13.2497,13.2497,9000.0
2007-12-31 14:25:00,17.12,17.12,17.12,17.12,3000.0,13.242,13.242,13.242,13.242,3000.0
2007-12-31 14:30:00,17.12,17.13,17.12,17.13,12000.0,13.242,13.2497,13.242,13.2497,12000.0
2007-12-31 14:35:00,17.13,17.13,17.13,17.13,0.0,13.2497,13.2497,13.2497,13.2497,0.0
2007-12-31 14:40:00,17.13,17.13,17.12,17.12,25000.0,13.2497,13.2497,13.242,13.242,25000.0
2007-12-31 14:45:00,17.13,17.14,17.13,17.14,1000.0,13.2497,13.2574,13.2497,13.2574,1000.0
2007-12-31 14:50:00,17.14,17.15,17.14,17.15,12500.0,13.2574,13.2652,13.2574,13.2652,12500.0
2007-12-31 14:55:00,17.15,17.15,17.15,17.15,4500.0,13.2652,13.2652,13.2652,13.2652,4500.0
2007-12-31 15:00:00,17.13,17.13,17.13,17.13,10500.0,13.2497,13.2497,13.2497,13.2497,10500.0
2007-12-31 15:05:00,17.13,17.14,17.13,17.13,17500.0,13.2497,13.2574,13.2497,13.2497,17500.0
2007-12-31 15:10:00,17.14,17.15,17.14,17.15,2500.0,13.2574,13.2652,13.2574,13.2652,2500.0
2007-12-31 15:15:00,17.15,17.17,17.15,17.17,30000.0,13.2652,13.2806,13.2652,13.2806,30000.0
2007-12-31 15:20:00,17.17,17.18,17.16,17.17,8500.0,13.2806,13.2884,13.2729,13.2806,8500.0
2007-12-31 15:25:00,17.17,17.17,17.17,17.17,0.0,13.2806,13.2806,13.2806,13.2806,0.0
2007-12-31 15:30:00,17.17,17.17,17.16,17.16,73000.0,13.2806,13.2806,13.2729,13.2729,73000.0
2007-12-31 15:35:00,17.15,17.15,17.14,17.14,13500.0,13.2652,13.2652,13.2574,13.2574,13500.0
2007-12-31 15:40:00,17.15,17.15,17.15,17.15,7500.0,13.2652,13.2652,13.2652,13.2652,7500.0
2007-12-31 15:45:00,17.15,17.15,17.09,17.12,85500.0,13.2652,13.2652,13.2188,13.242,85500.0
2007-12-31 15:50:00,17.12,17.13,17.11,17.11,16500.0,13.242,13.2497,13.2342,13.2342,16500.0
2007-12-31 15:55:00,17.1,17.1,17.06,17.06,82500.0,13.2265,13.2265,13.1956,13.1956,82500.0
2007-12-31 16:00:00,17.08,17.08,16.98,16.98,75500.0,13.211,13.211,13.1337,13.1337,75500.0
2007-12-31 16:05:00,16.98,16.99,16.98,16.99,10000.0,13.1337,13.1414,13.1337,13.1414,10000.0
2007-12-31 16:10:00,17.08,17.08,17.08,17.08,7000.0,13.211,13.211,13.211,13.211,7000.0
2008-01-02 09:30:00,17.04,17.04,17.02,17.02,195000.0,13.1801,13.1801,13.1646,13.1646,195000.0
2008-01-02 09:35:00,17.02,17.05,17.01,17.04,189500.0,13.1646,13.1878,13.1569,13.1801,189500.0
2008-01-02 09:40:00,17.06,17.07,17.05,17.07,10500.0,13.1956,13.2033,13.1878,13.2033,10500.0
2008-01-02 09:45:00,17.07,17.09,17.07,17.08,45500.0,13.2033,13.2188,13.2033,13.211,45500.0
2008-01-02 09:50:00,17.08,17.1,17.07,17.1,10000.0,13.211,13.2265,13.2033,13.2265,10000.0
2008-01-02 09:55:00,17.1,17.1,17.09,17.09,25000.0,13.2265,13.2265,13.2188,13.2188,25000.0
2008-01-02 10:00:00,17.09,17.09,16.99,17.02,145000.0,13.2188,13.2188,13.1414,13.1646,145000.0
2008-01-02 10:05:00,17.01,17.03,16.98,17.02,26500.0,13.1569,13.1723,13.1337,13.1646,26500.0
2008-01-02 10:10:00,17.02,17.03,17.0,17.0,26000.0,13.1646,13.1723,13.1491,13.1491,26000.0
2008-01-02 10:15:00,16.99,17.0,16.96,16.96,24000.0,13.1414,13.1491,13.1182,13.1182,24000.0
2008-01-02 10:20:00,16.98,16.98,16.97,16.98,7000.0,13.1337,13.1337,13.1259,13.1337,7000.0
2008-01-02 10:25:00,16.98,16.99,16.98,16.99,11500.0,13.1337,13.1414,13.1337,13.1414,11500.0
2008-01-02 10:30:00,16.99,16.99,16.96,16.98,14500.0,13.1414,13.1414,13.1182,13.1337,14500.0
2008-01-02 10:35:00,16.98,16.99,16.96,16.96,38000.0,13.1337,13.1414,13.1182,13.1182,38000.0
2008-01-02 10:40:00,16.96,16.97,16.95,16.96,34500.0,13.1182,13.1259,13.1105,13.1182,34500.0
2008-01-02 10:45:00,16.96,16.97,16.96,16.96,5500.0,13.1182,13.1259,13.1182,13.1182,5500.0
2008-01-02 10:50:00,16.95,16.97,16.95,16.96,21000.0,13.1105,13.1259,13.1105,13.1182,21000.0
2008-01-02 10:55:00,16.96,16.96,16.93,16.93,50500.0,13.1182,13.1182,13.095,13.095,50500.0
2008-01-02 11:00:00,16.93,16.95,16.93,16.93,19500.0,13.095,13.1105,13.095,13.095,19500.0
2008-01-02 11:05:00,16.93,16.94,16.93,16.94,22000.0,13.095,13.1027,13.095,13.1027,22000.0
2008-01-02 11:10:00,16.95,16.96,16.92,16.92,28000.0,13.1105,13.1182,13.0873,13.0873,28000.0
2008-01-02 11:15:00,16.92,16.92,16.89,16.9,7500.0,13.0873,13.0873,13.0641,13.0718,7500.0
2008-01-02 11:20:00,16.88,16.88,16.86,16.86,36500.0,13.0563,13.0563,13.0409,13.0409,36500.0
2008-01-02 11:25:00,16.85,16.87,16.85,16.86,21500.0,13.0331,13.0486,13.0331,13.0409,21500.0
2008-01-02 11:30:00,16.86,16.86,16.84,16.84,18000.0,13.0409,13.0409,13.0254,13.0254,18000.0
2008-01-02 11:35:00,16.85,16.85,16.84,16.84,23500.0,13.0331,13.0331,13.0254,13.0254,23500.0
2008-01-02 11:40:00,16.84,16.85,16.83,16.84,22000.0,13.0254,13.0331,13.0177,13.0254,22000.0
2008-01-02 11:45:00,16.84,16.84,16.81,16.82,34000.0,13.0254,13.0254,13.0022,13.0099,34000.0
2008-01-02 11:50:00,16.81,16.85,16.81,16.85,36500.0,13.0022,13.0331,13.0022,13.0331,36500.0
2008-01-02 11:55:00,16.85,16.87,16.85,16.87,16000.0,13.0331,13.0486,13.0331,13.0486,16000.0
2008-01-02 12:00:00,16.87,16.87,16.85,16.85,14000.0,13.0486,13.0486,13.0331,13.0331,14000.0
2008-01-02 12:05:00,16.85,16.85,16.83,16.83,22000.0,13.0331,13.0331,13.0177,13.0177,22000.0
2008-01-02 12:10:00,16.83,16.85,16.83,16.84,41500.0,13.0177,13.0331,13.0177,13.0254,41500.0
2008-01-02 12:15:00,16.84,16.84,16.81,16.81,24000.0,13.0254,13.0254,13.0022,13.0022,24000.0
2008-01-02 12:20:00,16.82,16.82,16.79,16.8,15000.0,13.0099,13.0099,12.9867,12.9944,15000.0
2008-01-02 12:25:00,16.8,16.8,16.79,16.8,16500.0,12.9944,12.9944,12.9867,12.9944,16500.0
2008-01-02 12:30:00,16.8,16.83,16.8,16.82,11000.0,12.9944,13.0177,12.9944,13.0099,11000.0
2008-01-02 12:35:00,16.83,16.84,16.83,16.84,9500.0,13.0177,13.0254,13.0177,13.0254,9500.0
2008-01-02 12:40:00,16.85,16.85,16.84,16.84,8500.0,13.0331,13.0331,13.0254,13.0254,8500.0
2008-01-02 12:45:00,16.84,16.84,16.82,16.83,8500.0,13.0254,13.0254,13.0099,13.0177,8500.0
2008-01-02 12:50:00,16.82,16.83,16.82,16.83,10000.0,13.0099,13.0177,13.0099,13.0177,10000.0
2008-01-02 12:55:00,16.84,16.85,16.83,16.84,9000.0,13.0254,13.0331,13.0177,13.0254,9000.0
2008-01-02 13:00:00,16.83,16.84,16.82,16.82,22000.0,13.0177,13.0254,13.0099,13.0099,22000.0
2008-01-02 13:05:00,16.82,16.84,16.81,16.82,42500.0,13.0099,13.0254,13.0022,13.0099,42500.0
2008-01-02 13:10:00,16.81,16.82,16.79,16.8,14500.0,13.0022,13.0099,12.9867,12.9944,14500.0
2008-01-02 13:15:00,16.8,16.82,16.8,16.82,26500.0,12.9944,13.0099,12.9944,13.0099,26500.0
2008-01-02 13:20:00,16.82,16.83,16.82,16.83,11000.0,13.0099,13.0177,13.0099,13.0177,11000.0
2008-01-02 13:25:00,16.82,16.83,16.81,16.83,10500.0,13.0099,13.0177,13.0022,13.0177,10500.0
2008-01-02 13:30:00,16.82,16.84,16.82,16.84,23000.0,13.0099,13.0254,13.0099,13.0254,23000.0
2008-01-02 13:35:00,16.85,16.85,16.84,16.84,24000.0,13.0331,13.0331,13.0254,13.0254,24000.0
2008-01-02 13:40:00,16.84,16.85,16.84,16.85,5000.0,13.0254,13.0331,13.0254,13.0331,5000.0
2008-01-02 13:45:00,16.84,16.88,16.84,16.88,20500.0,13.0254,13.0563,13.0254,13.0563,20500.0
2008-01-02 13:50:00,16.88,16.89,16.88,16.88,2500.0,13.0563,13.0641,13.0563,13.0563,2500.0
2008-01-02 13:55:00,16.89,16.89,16.88,16.88,99500.0,13.0641,13.0641,13.0563,13.0563,99500.0
2008-01-02 14:00:00,16.88,16.92,16.88,16.88,66000.0,13.0563,13.0873,13.0563,13.0563,66000.0
2008-01-02 14:05:00,16.86,16.95,16.86,16.95,82500.0,13.0409,13.1105,13.0409,13.1105,82500.0
2008-01-02 14:10:00,16.96,16.99,16.95,16.99,66000.0,13.1182,13.1414,13.1105,13.1414,66000.0
2008-01-02 14:15:00,17.0,17.0,16.97,16.98,32500.0,13.1491,13.1491,13.1259,13.1337,32500.0
2008-01-02 14:20:00,16.97,16.97,16.93,16.93,53000.0,13.1259,13.1259,13.095,13.095,53000.0
2008-01-02 14:25:00,16.93,16.95,16.92,16.93,23000.0,13.095,13.1105,13.0873,13.095,23000.0
2008-01-02 14:30:00,16.93,16.94,16.93,16.94,7500.0,13.095,13.1027,13.095,13.1027,7500.0
2008-01-02 14:35:00,16.93,16.93,16.89,16.89,21000.0,13.095,13.095,13.0641,13.0641,21000.0
2008-01-02 14:40:00,16.88,16.89,16.87,16.88,30000.0,13.0563,13.0641,13.0486,13.0563,30000.0
2008-01-02 14:45:00,16.89,16.9,16.88,16.9,176000.0,13.0641,13.0718,13.0563,13.0718,176000.0
2008-01-02 14:50:00,16.9,16.92,16.9,16.9,4000.0,13.0718,13.0873,13.0718,13.0718,4000.0
2008-01-02 14:55:00,16.9,16.9,16.87,16.87,11500.0,13.0718,13.0718,13.0486,13.0486,11500.0
2008-01-02 15:00:00,16.86,16.86,16.84,16.85,31000.0,13.0409,13.0409,13.0254,13.0331,31000.0
2008-01-02 15:05:00,16.83,16.84,16.79,16.8,51500.0,13.0177,13.0254,12.9867,12.9944,51500.0
2008-01-02 15:10:00,16.79,16.84,16.79,16.83,54500.0,12.9867,13.0254,12.9867,13.0177,54500.0
2008-01-02 15:15:00,16.83,16.83,16.81,16.81,8500.0,13.0177,13.0177,13.0022,13.0022,8500.0
2008-01-02 15:20:00,16.81,16.84,16.81,16.84,17500.0,13.0022,13.0254,13.0022,13.0254,17500.0
2008-01-02 15:25:00,16.83,16.84,16.82,16.82,10500.0,13.0177,13.0254,13.0099,13.0099,10500.0
2008-01-02 15:30:00,16.82,16.86,16.82,16.86,70500.0,13.0099,13.0409,13.0099,13.0409,70500.0
2008-01-02 15:35:00,16.87,16.87,16.86,16.86,24000.0,13.0486,13.0486,13.0409,13.0409,24000.0
2008-01-02 15:40:00,16.87,16.9,16.86,16.87,37000.0,13.0486,13.0718,13.0409,13.0486,37000.0
2008-01-02 15:45:00,16.86,16.86,16.83,16.83,42000.0,13.0409,13.0409,13.0177,13.0177,42000.0
2008-01-02 15:50:00,16.84,16.86,16.83,16.85,40000.0,13.0254,13.0409,13.0177,13.0331,40000.0
2008-01-02 15:55:00,16.85,16.87,16.85,16.87,57000.0,13.0331,13.0486,13.0331,13.0486,57000.0
2008-01-02 16:00:00,16.87,16.88,16.87,16.87,11000.0,13.0486,13.0563,13.0486,13.0486,11000.0
2008-01-02 16:05:00,16.87,16.87,16.87,16.87,0.0,13.0486,13.0486,13.0486,13.0486,0.0
2008-01-02 16:10:00,16.89,16.89,16.86,16.89,29000.0,13.0641,13.0641,13.0409,13.0641,29000.0
2008-01-03 09:30:00,16.9,16.92,16.88,16.92,131000.0,13.0718,13.0873,13.0563,13.0873,131000.0
2008-01-03 09:35:00,16.93,16.93,16.88,16.92,25000.0,13.095,13.095,13.0563,13.0873,25000.0
2008-01-03 09:40:00,16.92,16.92,16.87,16.87,20000.0,13.0873,13.0873,13.0486,13.0486,20000.0
2008-01-03 09:45:00,16.88,16.88,16.86,16.86,6500.0,13.0563,13.0563,13.0409,13.0409,6500.0
2008-01-03 09:50:00,16.86,16.88,16.86,16.87,40500.0,13.0409,13.0563,13.0409,13.0486,40500.0
2008-01-03 09:55:00,16.88,16.9,16.88,16.9,24500.0,13.0563,13.0718,13.0563,13.0718,24500.0
2008-01-03 10:00:00,16.9,16.94,16.9,16.91,21500.0,13.0718,13.1027,13.0718,13.0795,21500.0
2008-01-03 10:05:00,16.91,16.95,16.91,16.95,7000.0,13.0795,13.1105,13.0795,13.1105,7000.0
2008-01-03 10:10:00,16.96,16.96,16.92,16.92,8500.0,13.1182,13.1182,13.0873,13.0873,8500.0
2008-01-03 10:15:00,16.9,16.91,16.9,16.9,11000.0,13.0718,13.0795,13.0718,13.0718,11000.0
2008-01-03 10:20:00,16.9,16.91,16.88,16.88,12000.0,13.0718,13.0795,13.0563,13.0563,12000.0
2008-01-03 10:25:00,16.88,16.89,16.87,16.89,201000.0,13.0563,13.0641,13.0486,13.0641,201000.0
2008-01-03 10:30:00,16.89,16.9,16.89,16.89,203500.0,13.0641,13.0718,13.0641,13.0641,203500.0
2008-01-03 10:35:00,16.9,16.9,16.86,16.87,29000.0,13.0718,13.0718,13.0409,13.0486,29000.0
2008-01-03 10:40:00,16.87,16.88,16.84,16.85,58500.0,13.0486,13.0563,13.0254,13.0331,58500.0
2008-01-03 10:45:00,16.85,16.88,16.85,16.86,22500.0,13.0331,13.0563,13.0331,13.0409,22500.0
2008-01-03 10:50:00,16.86,16.86,16.85,16.85,11000.0,13.0409,13.0409,13.0331,13.0331,11000.0
2008-01-03 10:55:00,16.85,16.87,16.84,16.87,16500.0,13.0331,13.0486,13.0254,13.0486,16500.0
2008-01-03 11:00:00,16.87,16.89,16.87,16.89,7500.0,13.0486,13.0641,13.0486,13.0641,7500.0
2008-01-03 11:05:00,16.88,16.9,16.87,16.9,22500.0,13.0563,13.0718,13.0486,13.0718,22500.0
2008-01-03 11:10:00,16.9,16.9,16.87,16.88,20000.0,13.0718,13.0718,13.0486,13.0563,20000.0
2008-01-03 11:15:00,16.87,16.87,16.87,16.87,2500.0,13.0486,13.0486,13.0486,13.0486,2500.0
2008-01-03 11:20:00,16.88,16.9,16.88,16.88,8000.0,13.0563,13.0718,13.0563,13.0563,8000.0
2008-01-03 11:25:00,16.88,16.89,16.87,16.87,18500.0,13.0563,13.0641,13.0486,13.0486,18500.0
2008-01-03 11:30:00,16.86,16.89,16.86,16.89,9000.0,13.0409,13.0641,13.0409,13.0641,9000.0
2008-01-03 11:35:00,16.88,16.88,16.87,16.88,16500.0,13.0563,13.0563,13.0486,13.0563,16500.0
2008-01-03 11:40:00,16.88,16.9,16.88,16.9,9500.0,13.0563,13.0718,13.0563,13.0718,9500.0
2008-01-03 11:45:00,16.88,16.9,16.88,16.89,17500.0,13.0563,13.0718,13.0563,13.0641,17500.0
2008-01-03 11:50:00,16.89,16.9,16.88,16.89,9000.0,13.0641,13.0718,13.0563,13.0641,9000.0
2008-01-03 11:55:00,16.9,16.9,16.89,16.89,7500.0,13.0718,13.0718,13.0641,13.0641,7500.0
2008-01-03 12:00:00,16.88,16.9,16.88,16.9,14500.0,13.0563,13.0718,13.0563,13.0718,14500.0
2008-01-03 12:05:00,16.9,16.9,16.89,16.9,7500.0,13.0718,13.0718,13.0641,13.0718,7500.0
2008-01-03 12:10:00,16.9,16.91,16.9,16.9,6000.0,13.0718,13.0795,13.0718,13.0718,6000.0
2008-01-03 12:15:00,16.9,16.91,16.9,16.91,18000.0,13.0718,13.0795,13.0718,13.0795,18000.0
2008-01-03 12:20:00,16.91,16.91,16.9,16.91,3000.0,13.0795,13.0795,13.0718,13.0795,3000.0
2008-01-03 12:25:00,16.91,16.92,16.91,16.92,22000.0,13.0795,13.0873,13.0795,13.0873,22000.0
2008-01-03 12:30:00,16.92,16.93,16.92,16.92,18500.0,13.0873,13.095,13.0873,13.0873,18500.0
2008-01-03 12:35:00,16.92,16.93,16.92,16.92,12000.0,13.0873,13.095,13.0873,13.0873,12000.0
2008-01-03 12:40:00,16.9,16.91,16.88,16.89,37500.0,13.0718,13.0795,13.0563,13.0641,37500.0
2008-01-03 12:45:00,16.88,16.89,16.88,16.89,3500.0,13.0563,13.0641,13.0563,13.0641,3500.0
2008-01-03 12:50:00,16.89,16.89,16.87,16.88,5500.0,13.0641,13.0641,13.0486,13.0563,5500.0
2008-01-03 12:55:00,16.89,16.9,16.87,16.9,17000.0,13.0641,13.0718,13.0486,13.0718,17000.0
2008-01-03 13:00:00,16.89,16.89,16.87,16.87,5000.0,13.0641,13.0641,13.0486,13.0486,5000.0
2008-01-03 13:05:00,16.87,16.88,16.86,16.87,38000.0,13.0486,13.0563,13.0409,13.0486,38000.0
2008-01-03 13:10:00,16.86,16.87,16.86,16.87,16500.0,13.0409,13.0486,13.0409,13.0486,16500.0
2008-01-03 13:15:00,16.88,16.88,16.85,16.85,3000.0,13.0563,13.0563,13.0331,13.0331,3000.0
2008-01-03 13:20:00,16.85,16.85,16.83,16.84,5500.0,13.0331,13.0331,13.0177,13.0254,5500.0
2008-01-03 13:25:00,16.85,16.85,16.84,16.85,3500.0,13.0331,13.0331,13.0254,13.0331,3500.0
2008-01-03 13:30:00,16.86,16.86,16.86,16.86,6500.0,13.0409,13.0409,13.0409,13.0409,6500.0
2008-01-03 13:35:00,16.86,16.86,16.85,16.86,15000.0,13.0409,13.0409,13.0331,13.0409,15000.0
2008-01-03 13:40:00,16.86,16.86,16.86,16.86,1000.0,13.0409,13.0409,13.0409,13.0409,1000.0
2008-01-03 13:45:00,16.86,16.86,16.85,16.86,16500.0,13.0409,13.0409,13.0331,13.0409,16500.0
2008-01-03 13:50:00,16.86,16.86,16.86,16.86,21000.0,13.0409,13.0409,13.0409,13.0409,21000.0
2008-01-03 13:55:00,16.83,16.84,16.83,16.83,16500.0,13.0177,13.0254,13.0177,13.0177,16500.0
2008-01-03 14:00:00,16.83,16.83,16.83,16.83,38500.0,13.0177,13.0177,13.0177,13.0177,38500.0
2008-01-03 14:05:00,16.83,16.83,16.83,16.83,17000.0,13.0177,13.0177,13.0177,13.0177,17000.0
2008-01-03 14:10:00,16.82,16.84,16.82,16.84,5000.0,13.0099,13.0254,13.0099,13.0254,5000.0
2008-01-03 14:15:00,16.84,16.84,16.84,16.84,500.0,13.0254,13.0254,13.0254,13.0254,500.0
2008-01-03 14:20:00,16.84,16.84,16.84,16.84,2000.0,13.0254,13.0254,13.0254,13.0254,2000.0
2008-01-03 14:25:00,16.84,16.84,16.84,16.84,7000.0,13.0254,13.0254,13.0254,13.0254,7000.0
2008-01-03 14:30:00,16.84,16.84,16.84,16.84,5500.0,13.0254,13.0254,13.0254,13.0254,5500.0
2008-01-03 14:35:00,16.83,16.85,16.83,16.85,8500.0,13.0177,13.0331,13.0177,13.0331,8500.0
2008-01-03 14:40:00,16.85,16.85,16.83,16.83,42500.0,13.0331,13.0331,13.0177,13.0177,42500.0
2008-01-03 14:45:00,16.82,16.83,16.82,16.83,3500.0,13.0099,13.0177,13.0099,13.0177,3500.0
2008-01-03 14:50:00,16.82,16.83,16.82,16.83,13000.0,13.0099,13.0177,13.0099,13.0177,13000.0
2008-01-03 14:55:00,16.82,16.82,16.81,16.82,6000.0,13.0099,13.0099,13.0022,13.0099,6000.0
2008-01-03 15:00:00,16.82,16.82,16.81,16.81,9500.0,13.0099,13.0099,13.0022,13.0022,9500.0
2008-01-03 15:05:00,16.82,16.82,16.81,16.82,6500.0,13.0099,13.0099,13.0022,13.0099,6500.0
2008-01-03 15:10:00,16.82,16.82,16.81,16.82,2500.0,13.0099,13.0099,13.0022,13.0099,2500.0
2008-01-03 15:15:00,16.79,16.79,16.76,16.77,9500.0,12.9867,12.9867,12.9635,12.9712,9500.0
2008-01-03 15:20:00,16.77,16.77,16.75,16.76,50000.0,12.9712,12.9712,12.9558,12.9635,50000.0
2008-01-03 15:25:00,16.75,16.75,16.72,16.72,27500.0,12.9558,12.9558,12.9326,12.9326,27500.0
2008-01-03 15:30:00,16.72,16.73,16.72,16.73,49500.0,12.9326,12.9403,12.9326,12.9403,49500.0
2008-01-03 15:35:00,16.74,16.75,16.74,16.75,15000.0,12.948,12.9558,12.948,12.9558,15000.0
2008-01-03 15:40:00,16.75,16.76,16.75,16.75,24000.0,12.9558,12.9635,12.9558,12.9558,24000.0
2008-01-03 15:45:00,16.75,16.77,16.75,16.77,11500.0,12.9558,12.9712,12.9558,12.9712,11500.0
2008-01-03 15:50:00,16.76,16.76,16.75,16.75,2500.0,12.9635,12.9635,12.9558,12.9558,2500.0
2008-01-03 15:55:00,16.75,16.75,16.74,16.74,12500.0,12.9558,12.9558,12.948,12.948,12500.0
2008-01-03 16:00:00,16.74,16.75,16.74,16.74,19000.0,12.948,12.9558,12.948,12.948,19000.0
2008-01-03 16:05:00,16.74,16.74,16.74,16.74,0.0,12.948,12.948,12.948,12.948,0.0
2008-01-03 16:10:00,16.74,16.74,16.74,16.74,0.0,12.948,12.948,12.948,12.948,0.0
2008-01-04 09:30:00,16.57,16.6,16.53,16.54,138500.0,12.8165,12.8398,12.7856,12.7933,138500.0
2008-01-04 09:35:00,16.53,16.53,16.46,16.46,42500.0,12.7856,12.7856,12.7315,12.7315,42500.0
2008-01-04 09:40:00,16.46,16.51,16.46,16.51,8500.0,12.7315,12.7701,12.7315,12.7701,8500.0
2008-01-04 09:45:00,16.5,16.5,16.48,16.49,18000.0,12.7624,12.7624,12.7469,12.7547,18000.0
2008-01-04 09:50:00,16.5,16.51,16.49,16.51,74000.0,12.7624,12.7701,12.7547,12.7701,74000.0
2008-01-04 09:55:00,16.49,16.49,16.47,16.48,53000.0,12.7547,12.7547,12.7392,12.7469,53000.0
2008-01-04 10:00:00,16.48,16.51,16.45,16.47,110000.0,12.7469,12.7701,12.7237,12.7392,110000.0
2008-01-04 10:05:00,16.47,16.48,16.46,16.47,19500.0,12.7392,12.7469,12.7315,12.7392,19500.0
2008-01-04 10:10:00,16.48,16.48,16.44,16.46,30000.0,12.7469,12.7469,12.716,12.7315,30000.0
2008-01-04 10:15:00,16.46,16.46,16.42,16.42,17500.0,12.7315,12.7315,12.7005,12.7005,17500.0
2008-01-04 10:20:00,16.43,16.44,16.42,16.42,12500.0,12.7083,12.716,12.7005,12.7005,12500.0
2008-01-04 10:25:00,16.43,16.43,16.36,16.36,81500.0,12.7083,12.7083,12.6541,12.6541,81500.0
2008-01-04 10:30:00,16.37,16.39,16.35,16.39,21500.0,12.6619,12.6773,12.6464,12.6773,21500.0
2008-01-04 10:35:00,16.39,16.4,16.37,16.37,13500.0,12.6773,12.6851,12.6619,12.6619,13500.0
2008-01-04 10:40:00,16.38,16.41,16.38,16.38,36000.0,12.6696,12.6928,12.6696,12.6696,36000.0
2008-01-04 10:45:00,16.39,16.39,16.35,16.37,31000.0,12.6773,12.6773,12.6464,12.6619,31000.0
2008-01-04 10:50:00,16.37,16.37,16.35,16.35,12500.0,12.6619,12.6619,12.6464,12.6464,12500.0
2008-01-04 10:55:00,16.34,16.36,16.33,16.33,21000.0,12.6386,12.6541,12.6309,12.6309,21000.0
2008-01-04 11:00:00,16.33,16.34,16.33,16.33,19500.0,12.6309,12.6386,12.6309,12.6309,19500.0
2008-01-04 11:05:00,16.33,16.33,16.31,16.32,30000.0,12.6309,12.6309,12.6154,12.6232,30000.0
2008-01-04 11:10:00,16.32,16.34,16.31,16.34,13000.0,12.6232,12.6386,12.6154,12.6386,13000.0
2008-01-04 11:15:00,16.34,16.34,16.32,16.32,11500.0,12.6386,12.6386,12.6232,12.6232,11500.0
2008-01-04 11:20:00,16.32,16.35,16.32,16.35,18000.0,12.6232,12.6464,12.6232,12.6464,18000.0
2008-01-04 11:25:00,16.36,16.41,16.36,16.39,48500.0,12.6541,12.6928,12.6541,12.6773,48500.0
2008-01-04 11:30:00,16.4,16.4,16.38,16.38,9500.0,12.6851,12.6851,12.6696,12.6696,9500.0
2008-01-04 11:35:00,16.38,16.38,16.36,16.38,30000.0,12.6696,12.6696,12.6541,12.6696,30000.0
2008-01-04 11:40:00,16.38,16.38,16.36,16.37,9000.0,12.6696,12.6696,12.6541,12.6619,9000.0
2008-01-04 11:45:00,16.38,16.38,16.36,16.37,12500.0,12.6696,12.6696,12.6541,12.6619,12500.0
2008-01-04 11:50:00,16.37,16.39,16.37,16.38,16000.0,12.6619,12.6773,12.6619,12.6696,16000.0
2008-01-04 11:55:00,16.38,16.39,16.37,16.39,15500.0,12.6696,12.6773,12.6619,12.6773,15500.0
2008-01-04 12:00:00,16.39,16.41,16.39,16.41,31000.0,12.6773,12.6928,12.6773,12.6928,31000.0
2008-01-04 12:05:00,16.4,16.43,16.4,16.43,13000.0,12.6851,12.7083,12.6851,12.7083,13000.0
2008-01-04 12:10:00,16.44,16.44,16.43,16.44,12500.0,12.716,12.716,12.7083,12.716,12500.0
2008-01-04 12:15:00,16.44,16.44,16.43,16.43,15500.0,12.716,12.716,12.7083,12.7083,15500.0
2008-01-04 12:20:00,16.43,16.43,16.4,16.4,7500.0,12.7083,12.7083,12.6851,12.6851,7500.0
2008-01-04 12:25:00,16.4,16.4,16.38,16.39,16500.0,12.6851,12.6851,12.6696,12.6773,16500.0
2008-01-04 12:30:00,16.39,16.4,16.37,16.37,14500.0,12.6773,12.6851,12.6619,12.6619,14500.0
2008-01-04 12:35:00,16.37,16.4,16.37,16.38,11500.0,12.6619,12.6851,12.6619,12.6696,11500.0
2008-01-04 12:40:00,16.38,16.4,16.38,16.4,5500.0,12.6696,12.6851,12.6696,12.6851,5500.0
2008-01-04 12:45:00,16.39,16.41,16.39,16.41,10500.0,12.6773,12.6928,12.6773,12.6928,10500.0
2008-01-04 12:50:00,16.41,16.41,16.39,16.39,2000.0,12.6928,12.6928,12.6773,12.6773,2000.0
2008-01-04 12:55:00,16.39,16.39,16.38,16.38,4000.0,12.6773,12.6773,12.6696,12.6696,4000.0
2008-01-04 13:00:00,16.38,16.38,16.37,16.38,6500.0,12.6696,12.6696,12.6619,12.6696,6500.0
2008-01-04 13:05:00,16.38,16.38,16.37,16.37,11500.0,12.6696,12.6696,12.6619,12.6619,11500.0
2008-01-04 13:10:00,16.37,16.39,16.37,16.39,5000.0,12.6619,12.6773,12.6619,12.6773,5000.0
2008-01-04 13:15:00,16.39,16.39,16.38,16.38,2000.0,12.6773,12.6773,12.6696,12.6696,2000.0
2008-01-04 13:20:00,16.36,16.36,16.35,16.35,3500.0,12.6541,12.6541,12.6464,12.6464,3500.0
2008-01-04 13:25:00,16.35,16.35,16.35,16.35,500.0,12.6464,12.6464,12.6464,12.6464,500.0
2008-01-04 13:30:00,16.37,16.37,16.37,16.37,3500.0,12.6619,12.6619,12.6619,12.6619,3500.0
2008-01-04 13:35:00,16.36,16.36,16.32,16.33,22000.0,12.6541,12.6541,12.6232,12.6309,22000.0
2008-01-04 13:40:00,16.32,16.33,16.32,16.33,2500.0,12.6232,12.6309,12.6232,12.6309,2500.0
2008-01-04 13:45:00,16.32,16.33,16.32,16.33,3500.0,12.6232,12.6309,12.6232,12.6309,3500.0
2008-01-04 13:50:00,16.34,16.39,16.34,16.38,7500.0,12.6386,12.6773,12.6386,12.6696,7500.0
2008-01-04 13:55:00,16.38,16.38,16.37,16.37,7500.0,12.6696,12.6696,12.6619,12.6619,7500.0
2008-01-04 14:00:00,16.35,16.35,16.33,16.34,8000.0,12.6464,12.6464,12.6309,12.6386,8000.0
2008-01-04 14:05:00,16.32,16.33,16.32,16.33,7500.0,12.6232,12.6309,12.6232,12.6309,7500.0
2008-01-04 14:10:00,16.35,16.35,16.34,16.34,1000.0,12.6464,12.6464,12.6386,12.6386,1000.0
2008-01-04 14:15:00,16.32,16.34,16.31,16.32,7000.0,12.6232,12.6386,12.6154,12.6232,7000.0
2008-01-04 14:20:00,16.31,16.31,16.28,16.28,31500.0,12.6154,12.6154,12.5922,12.5922,31500.0
2008-01-04 14:25:00,16.29,16.3,16.29,16.29,10500.0,12.6,12.6077,12.6,12.6,10500.0
2008-01-04 14:30:00,16.29,16.29,16.27,16.28,31000.0,12.6,12.6,12.5845,12.5922,31000.0
2008-01-04 14:35:00,16.29,16.29,16.27,16.27,5000.0,12.6,12.6,12.5845,12.5845,5000.0
2008-01-04 14:40:00,16.26,16.26,16.26,16.26,4000.0,12.5768,12.5768,12.5768,12.5768,4000.0
2008-01-04 14:45:00,16.25,16.28,16.25,16.27,4000.0,12.569,12.5922,12.569,12.5845,4000.0
2008-01-04 14:50:00,16.27,16.27,16.24,16.24,28000.0,12.5845,12.5845,12.5613,12.5613,28000.0
2008-01-04 14:55:00,16.24,16.3,16.24,16.3,16500.0,12.5613,12.6077,12.5613,12.6077,16500.0
2008-01-04 15:00:00,16.3,16.31,16.28,16.31,39000.0,12.6077,12.6154,12.5922,12.6154,39000.0
2008-01-04 15:05:00,16.31,16.34,16.3,16.32,42500.0,12.6154,12.6386,12.6077,12.6232,42500.0
2008-01-04 15:10:00,16.32,16.34,16.31,16.31,11500.0,12.6232,12.6386,12.6154,12.6154,11500.0
2008-01-04 15:15:00,16.31,16.34,16.3,16.33,17500.0,12.6154,12.6386,12.6077,12.6309,17500.0
2008-01-04 15:20:00,16.32,16.33,16.31,16.31,10500.0,12.6232,12.6309,12.6154,12.6154,10500.0
2008-01-04 15:25:00,16.32,16.38,16.32,16.38,37000.0,12.6232,12.6696,12.6232,12.6696,37000.0
2008-01-04 15:30:00,16.38,16.38,16.35,16.35,43000.0,12.6696,12.6696,12.6464,12.6464,43000.0
2008-01-04 15:35:00,16.34,16.34,16.32,16.34,42500.0,12.6386,12.6386,12.6232,12.6386,42500.0
2008-01-04 15:40:00,16.34,16.34,16.31,16.32,90000.0,12.6386,12.6386,12.6154,12.6232,90000.0
2008-01-04 15:45:00,16.31,16.32,16.28,16.28,15000.0,12.6154,12.6232,12.5922,12.5922,15000.0
2008-01-04 15:50:00,16.27,16.28,16.26,16.27,88500.0,12.5845,12.5922,12.5768,12.5845,88500.0
2008-01-04 15:55:00,16.28,16.28,16.26,16.27,19000.0,12.5922,12.5922,12.5768,12.5845,19000.0
2008-01-04 16:00:00,16.27,16.27,16.27,16.27,500.0,12.5845,12.5845,12.5845,12.5845,500.0
2008-01-04 16:05:00,16.27,16.27,16.27,16.27,0.0,12.5845,12.5845,12.5845,12.5845,0.0
2008-01-04 16:10:00,16.27,16.27,16.27,16.27,0.0,12.5845,12.5845,12.5845,12.5845,0.0
2008-01-07 09:30:00,16.35,16.37,16.31,16.37,134500.0,12.6464,12.6619,12.6154,12.6619,134500.0
2008-01-07 09:35:00,16.3,16.3,16.27,16.29,11000.0,12.6077,12.6077,12.5845,12.6,11000.0
2008-01-07 09:40:00,16.3,16.35,16.3,16.35,76000.0,12.6077,12.6464,12.6077,12.6464,76000.0
2008-01-07 09:45:00,16.36,16.39,16.36,16.37,75000.0,12.6541,12.6773,12.6541,12.6619,75000.0
2008-01-07 09:50:00,16.37,16.39,16.36,16.36,39500.0,12.6619,12.6773,12.6541,12.6541,39500.0
2008-01-07 09:55:00,16.34,16.37,16.34,16.34,30500.0,12.6386,12.6619,12.6386,12.6386,30500.0
2008-01-07 10:00:00,16.34,16.35,16.28,16.28,15500.0,12.6386,12.6464,12.5922,12.5922,15500.0
2008-01-07 10:05:00,16.28,16.3,16.28,16.28,19500.0,12.5922,12.6077,12.5922,12.5922,19500.0
2008-01-07 10:10:00,16.28,16.28,16.23,16.23,28000.0,12.5922,12.5922,12.5536,12.5536,28000.0
2008-01-07 10:15:00,16.22,16.22,16.17,16.17,51000.0,12.5458,12.5458,12.5072,12.5072,51000.0
2008-01-07 10:20:00,16.17,16.22,16.13,16.16,190500.0,12.5072,12.5458,12.4762,12.4994,190500.0
2008-01-07 10:25:00,16.16,16.17,16.11,16.12,75000.0,12.4994,12.5072,12.4607,12.4685,75000.0
2008-01-07 10:30:00,16.11,16.13,16.07,16.1,43500.0,12.4607,12.4762,12.4298,12.453,43500.0
2008-01-07 10:35:00,16.1,16.11,16.08,16.11,26500.0,12.453,12.4607,12.4375,12.4607,26500.0
2008-01-07 10:40:00,16.11,16.14,16.11,16.13,23000.0,12.4607,12.484,12.4607,12.4762,23000.0
2008-01-07 10:45:00,16.13,16.13,16.11,16.12,64000.0,12.4762,12.4762,12.4607,12.4685,64000.0
2008-01-07 10:50:00,16.12,16.14,16.11,16.14,78500.0,12.4685,12.484,12.4607,12.484,78500.0
2008-01-07 10:55:00,16.14,16.14,16.12,16.13,58000.0,12.484,12.484,12.4685,12.4762,58000.0
2008-01-07 11:00:00,16.13,16.16,16.13,16.16,69500.0,12.4762,12.4994,12.4762,12.4994,69500.0
2008-01-07 11:05:00,16.16,16.18,16.15,16.18,52500.0,12.4994,12.5149,12.4917,12.5149,52500.0
2008-01-07 11:10:00,16.18,16.21,16.18,16.2,72000.0,12.5149,12.5381,12.5149,12.5304,72000.0
2008-01-07 11:15:00,16.2,16.22,16.19,16.19,23000.0,12.5304,12.5458,12.5226,12.5226,23000.0
2008-01-07 11:20:00,16.2,16.2,16.18,16.19,29000.0,12.5304,12.5304,12.5149,12.5226,29000.0
2008-01-07 11:25:00,16.18,16.22,16.18,16.21,19500.0,12.5149,12.5458,12.5149,12.5381,19500.0
2008-01-07 11:30:00,16.21,16.29,16.21,16.29,23500.0,12.5381,12.6,12.5381,12.6,23500.0
2008-01-07 11:35:00,16.3,16.3,16.29,16.29,21000.0,12.6077,12.6077,12.6,12.6,21000.0
2008-01-07 11:40:00,16.28,16.3,16.27,16.3,13000.0,12.5922,12.6077,12.5845,12.6077,13000.0
2008-01-07 11:45:00,16.32,16.34,16.3,16.3,25000.0,12.6232,12.6386,12.6077,12.6077,25000.0
2008-01-07 11:50:00,16.32,16.32,16.3,16.3,47500.0,12.6232,12.6232,12.6077,12.6077,47500.0
2008-01-07 11:55:00,16.3,16.31,16.29,16.3,14500.0,12.6077,12.6154,12.6,12.6077,14500.0
2008-01-07 12:00:00,16.29,16.3,16.28,16.29,25500.0,12.6,12.6077,12.5922,12.6,25500.0
2008-01-07 12:05:00,16.27,16.27,16.26,16.26,59000.0,12.5845,12.5845,12.5768,12.5768,59000.0
2008-01-07 12:10:00,16.25,16.26,16.24,16.26,6500.0,12.569,12.5768,12.5613,12.5768,6500.0
2008-01-07 12:15:00,16.25,16.26,16.22,16.26,49500.0,12.569,12.5768,12.5458,12.5768,49500.0
2008-01-07 12:20:00,16.25,16.28,16.24,16.28,27000.0,12.569,12.5922,12.5613,12.5922,27000.0
2008-01-07 12:25:00,16.29,16.3,16.28,16.29,6000.0,12.6,12.6077,12.5922,12.6,6000.0
2008-01-07 12:30:00,16.29,16.31,16.29,16.31,39000.0,12.6,12.6154,12.6,12.6154,39000.0
2008-01-07 12:35:00,16.31,16.32,16.29,16.32,104000.0,12.6154,12.6232,12.6,12.6232,104000.0
2008-01-07 12:40:00,16.3,16.32,16.28,16.31,25500.0,12.6077,12.6232,12.5922,12.6154,25500.0
2008-01-07 12:45:00,16.3,16.3,16.3,16.3,2500.0,12.6077,12.6077,12.6077,12.6077,2500.0
2008-01-07 12:50:00,16.32,16.36,16.32,16.35,13500.0,12.6232,12.6541,12.6232,12.6464,13500.0
2008-01-07 12:55:00,16.34,16.35,16.34,16.34,3000.0,12.6386,12.6464,12.6386,12.6386,3000.0
2008-01-07 13:00:00,16.32,16.32,16.32,16.32,2500.0,12.6232,12.6232,12.6232,12.6232,2500.0
2008-01-07 13:05:00,16.31,16.33,16.3,16.33,5500.0,12.6154,12.6309,12.6077,12.6309,5500.0
2008-01-07 13:10:00,16.32,16.32,16.29,16.29,8500.0,12.6232,12.6232,12.6,12.6,8500.0
2008-01-07 13:15:00,16.3,16.35,16.3,16.35,13000.0,12.6077,12.6464,12.6077,12.6464,13000.0
2008-01-07 13:20:00,16.33,16.35,16.33,16.33,223500.0,12.6309,12.6464,12.6309,12.6309,223500.0
2008-01-07 13:25:00,16.33,16.35,16.32,16.34,98500.0,12.6309,12.6464,12.6232,12.6386,98500.0
2008-01-07 13:30:00,16.34,16.36,16.31,16.36,53500.0,12.6386,12.6541,12.6154,12.6541,53500.0
2008-01-07 13:35:00,16.35,16.35,16.34,16.34,26000.0,12.6464,12.6464,12.6386,12.6386,26000.0
2008-01-07 13:40:00,16.34,16.34,16.31,16.31,1500.0,12.6386,12.6386,12.6154,12.6154,1500.0
2008-01-07 13:45:00,16.28,16.28,16.26,16.27,5000.0,12.5922,12.5922,12.5768,12.5845,5000.0
2008-01-07 13:50:00,16.29,16.29,16.26,16.27,12500.0,12.6,12.6,12.5768,12.5845,12500.0
2008-01-07 13:55:00,16.27,16.29,16.26,16.29,5000.0,12.5845,12.6,12.5768,12.6,5000.0
2008-01-07 14:00:00,16.28,16.3,16.24,16.24,5000.0,12.5922,12.6077,12.5613,12.5613,5000.0
2008-01-07 14:05:00,16.23,16.24,16.23,16.24,6500.0,12.5536,12.5613,12.5536,12.5613,6500.0
2008-01-07 14:10:00,16.19,16.21,16.19,16.19,28500.0,12.5226,12.5381,12.5226,12.5226,28500.0
2008-01-07 14:15:00,16.18,16.22,16.18,16.2,8000.0,12.5149,12.5458,12.5149,12.5304,8000.0
2008-01-07 14:20:00,16.21,16.21,16.2,16.2,5500.0,12.5381,12.5381,12.5304,12.5304,5500.0
2008-01-07 14:25:00,16.21,16.21,16.19,16.19,6500.0,12.5381,12.5381,12.5226,12.5226,6500.0
2008-01-07 14:30:00,16.2,16.22,16.19,16.22,3500.0,12.5304,12.5458,12.5226,12.5458,3500.0
2008-01-07 14:35:00,16.22,16.23,16.21,16.23,15500.0,12.5458,12.5536,12.5381,12.5536,15500.0
2008-01-07 14:40:00,16.24,16.25,16.21,16.21,20500.0,12.5613,12.569,12.5381,12.5381,20500.0
2008-01-07 14:45:00,16.21,16.21,16.18,16.19,33000.0,12.5381,12.5381,12.5149,12.5226,33000.0
2008-01-07 14:50:00,16.19,16.2,16.16,16.16,21500.0,12.5226,12.5304,12.4994,12.4994,21500.0
2008-01-07 14:55:00,16.16,16.19,16.14,16.19,46500.0,12.4994,12.5226,12.484,12.5226,46500.0
2008-01-07 15:00:00,16.19,16.22,16.18,16.21,64000.0,12.5226,12.5458,12.5149,12.5381,64000.0
2008-01-07 15:05:00,16.19,16.2,16.17,16.18,30000.0,12.5226,12.5304,12.5072,12.5149,30000.0
2008-01-07 15:10:00,16.18,16.2,16.16,16.16,59000.0,12.5149,12.5304,12.4994,12.4994,59000.0
2008-01-07 15:15:00,16.15,16.18,16.15,16.18,61000.0,12.4917,12.5149,12.4917,12.5149,61000.0
2008-01-07 15:20:00,16.18,16.19,16.17,16.18,64500.0,12.5149,12.5226,12.5072,12.5149,64500.0
2008-01-07 15:25:00,16.18,16.18,16.16,16.17,26500.0,12.5149,12.5149,12.4994,12.5072,26500.0
2008-01-07 15:30:00,16.17,16.18,16.16,16.16,52500.0,12.5072,12.5149,12.4994,12.4994,52500.0
2008-01-07 15:35:00,16.17,16.18,16.13,16.13,79000.0,12.5072,12.5149,12.4762,12.4762,79000.0
2008-01-07 15:40:00,16.13,16.16,16.12,16.16,104500.0,12.4762,12.4994,12.4685,12.4994,104500.0
2008-01-07 15:45:00,16.16,16.23,16.15,16.22,138000.0,12.4994,12.5536,12.4917,12.5458,138000.0
2008-01-07 15:50:00,16.23,16.28,16.21,16.26,170500.0,12.5536,12.5922,12.5381,12.5768,170500.0
2008-01-07 15:55:00,16.26,16.27,16.21,16.22,201000.0,12.5768,12.5845,12.5381,12.5458,201000.0
2008-01-07 16:00:00,16.22,16.22,16.2,16.2,17000.0,12.5458,12.5458,12.5304,12.5304,17000.0
2008-01-07 16:05:00,16.2,16.2,16.2,16.2,0.0,12.5304,12.5304,12.5304,12.5304,0.0
2008-01-07 16:10:00,16.2,16.2,16.2,16.2,0.0,12.5304,12.5304,12.5304,12.5304,0.0
2008-01-08 09:30:00,16.26,16.29,16.26,16.29,118000.0,12.5768,12.6,12.5768,12.6,118000.0
2008-01-08 09:35:00,16.27,16.27,16.26,16.26,4000.0,12.5845,12.5845,12.5768,12.5768,4000.0
2008-01-08 09:40:00,16.31,16.35,16.31,16.34,36500.0,12.6154,12.6464,12.6154,12.6386,36500.0
2008-01-08 09:45:00,16.34,16.37,16.34,16.36,12500.0,12.6386,12.6619,12.6386,12.6541,12500.0
2008-01-08 09:50:00,16.34,16.35,16.33,16.35,5500.0,12.6386,12.6464,12.6309,12.6464,5500.0
2008-01-08 09:55:00,16.34,16.34,16.32,16.32,2000.0,12.6386,12.6386,12.6232,12.6232,2000.0
2008-01-08 10:00:00,16.32,16.36,16.31,16.36,43500.0,12.6232,12.6541,12.6154,12.6541,43500.0
2008-01-08 10:05:00,16.38,16.4,16.37,16.39,11000.0,12.6696,12.6851,12.6619,12.6773,11000.0
2008-01-08 10:10:00,16.39,16.39,16.37,16.39,66500.0,12.6773,12.6773,12.6619,12.6773,66500.0
2008-01-08 10:15:00,16.39,16.39,16.36,16.36,18000.0,12.6773,12.6773,12.6541,12.6541,18000.0
2008-01-08 10:20:00,16.36,16.37,16.36,16.37,13000.0,12.6541,12.6619,12.6541,12.6619,13000.0
2008-01-08 10:25:00,16.37,16.37,16.31,16.32,58000.0,12.6619,12.6619,12.6154,12.6232,58000.0
2008-01-08 10:30:00,16.32,16.32,16.3,16.31,36000.0,12.6232,12.6232,12.6077,12.6154,36000.0
2008-01-08 10:35:00,16.3,16.31,16.3,16.3,44000.0,12.6077,12.6154,12.6077,12.6077,44000.0
2008-01-08 10:40:00,16.3,16.32,16.29,16.32,20000.0,12.6077,12.6232,12.6,12.6232,20000.0
2008-01-08 10:45:00,16.32,16.32,16.28,16.28,26000.0,12.6232,12.6232,12.5922,12.5922,26000.0
2008-01-08 10:50:00,16.28,16.3,16.28,16.3,6500.0,12.5922,12.6077,12.5922,12.6077,6500.0
2008-01-08 10:55:00,16.3,16.3,16.29,16.29,13000.0,12.6077,12.6077,12.6,12.6,13000.0
2008-01-08 11:00:00,16.29,16.3,16.28,16.28,14000.0,12.6,12.6077,12.5922,12.5922,14000.0
2008-01-08 11:05:00,16.28,16.28,16.27,16.28,8000.0,12.5922,12.5922,12.5845,12.5922,8000.0
2008-01-08 11:10:00,16.28,16.28,16.21,16.21,48000.0,12.5922,12.5922,12.5381,12.5381,48000.0
2008-01-08 11:15:00,16.2,16.21,16.19,16.19,24000.0,12.5304,12.5381,12.5226,12.5226,24000.0
2008-01-08 11:20:00,16.2,16.2,16.18,16.2,34500.0,12.5304,12.5304,12.5149,12.5304,34500.0
2008-01-08 11:25:00,16.21,16.21,16.19,16.19,22500.0,12.5381,12.5381,12.5226,12.5226,22500.0
2008-01-08 11:30:00,16.19,16.19,16.14,16.15,76000.0,12.5226,12.5226,12.484,12.4917,76000.0
2008-01-08 11:35:00,16.14,16.16,16.14,16.16,44000.0,12.484,12.4994,12.484,12.4994,44000.0
2008-01-08 11:40:00,16.18,16.18,16.14,16.14,65000.0,12.5149,12.5149,12.484,12.484,65000.0
2008-01-08 11:45:00,16.14,16.14,16.09,16.1,80500.0,12.484,12.484,12.4453,12.453,80500.0
2008-01-08 11:50:00,16.09,16.11,16.09,16.11,17500.0,12.4453,12.4607,12.4453,12.4607,17500.0
2008-01-08 11:55:00,16.11,16.15,16.11,16.13,30500.0,12.4607,12.4917,12.4607,12.4762,30500.0
2008-01-08 12:00:00,16.13,16.13,16.1,16.12,34000.0,12.4762,12.4762,12.453,12.4685,34000.0
2008-01-08 12:05:00,16.12,16.15,16.12,16.15,48500.0,12.4685,12.4917,12.4685,12.4917,48500.0
2008-01-08 12:10:00,16.15,16.16,16.13,16.16,36500.0,12.4917,12.4994,12.4762,12.4994,36500.0
2008-01-08 12:15:00,16.16,16.17,16.15,16.15,9500.0,12.4994,12.5072,12.4917,12.4917,9500.0
2008-01-08 12:20:00,16.15,16.17,16.15,16.17,11500.0,12.4917,12.5072,12.4917,12.5072,11500.0
2008-01-08 12:25:00,16.17,16.17,16.16,16.17,8000.0,12.5072,12.5072,12.4994,12.5072,8000.0
2008-01-08 12:30:00,16.17,16.17,16.14,16.14,22500.0,12.5072,12.5072,12.484,12.484,22500.0
2008-01-08 12:35:00,16.14,16.16,16.14,16.15,6000.0,12.484,12.4994,12.484,12.4917,6000.0
2008-01-08 12:40:00,16.15,16.15,16.13,16.13,170500.0,12.4917,12.4917,12.4762,12.4762,170500.0
2008-01-08 12:45:00,16.14,16.16,16.14,16.16,1000.0,12.484,12.4994,12.484,12.4994,1000.0
2008-01-08 12:50:00,16.16,16.17,16.16,16.16,27000.0,12.4994,12.5072,12.4994,12.4994,27000.0
2008-01-08 12:55:00,16.16,16.16,16.14,16.14,31500.0,12.4994,12.4994,12.484,12.484,31500.0
2008-01-08 13:00:00,16.13,16.13,16.11,16.12,14000.0,12.4762,12.4762,12.4607,12.4685,14000.0
2008-01-08 13:05:00,16.11,16.18,16.11,16.17,121500.0,12.4607,12.5149,12.4607,12.5072,121500.0
2008-01-08 13:10:00,16.17,16.2,16.17,16.18,30000.0,12.5072,12.5304,12.5072,12.5149,30000.0
2008-01-08 13:15:00,16.18,16.18,16.15,16.16,154000.0,12.5149,12.5149,12.4917,12.4994,154000.0
2008-01-08 13:20:00,16.16,16.17,16.15,16.17,28500.0,12.4994,12.5072,12.4917,12.5072,28500.0
2008-01-08 13:25:00,16.17,16.19,16.17,16.19,21000.0,12.5072,12.5226,12.5072,12.5226,21000.0
2008-01-08 13:30:00,16.17,16.17,16.15,16.16,8500.0,12.5072,12.5072,12.4917,12.4994,8500.0
2008-01-08 13:35:00,16.15,16.15,16.13,16.13,9000.0,12.4917,12.4917,12.4762,12.4762,9000.0
2008-01-08 13:40:00,16.14,16.16,16.13,16.15,24000.0,12.484,12.4994,12.4762,12.4917,24000.0
2008-01-08 13:45:00,16.16,16.17,16.15,16.16,14000.0,12.4994,12.5072,12.4917,12.4994,14000.0
2008-01-08 13:50:00,16.16,16.18,16.15,16.18,37500.0,12.4994,12.5149,12.4917,12.5149,37500.0
2008-01-08 13:55:00,16.17,16.2,16.17,16.2,24000.0,12.5072,12.5304,12.5072,12.5304,24000.0
2008-01-08 14:00:00,16.2,16.2,16.19,16.19,12500.0,12.5304,12.5304,12.5226,12.5226,12500.0
2008-01-08 14:05:00,16.18,16.2,16.18,16.2,8500.0,12.5149,12.5304,12.5149,12.5304,8500.0
2008-01-08 14:10:00,16.21,16.23,16.21,16.22,30500.0,12.5381,12.5536,12.5381,12.5458,30500.0
2008-01-08 14:15:00,16.22,16.22,16.21,16.21,27500.0,12.5458,12.5458,12.5381,12.5381,27500.0
2008-01-08 14:20:00,16.21,16.24,16.21,16.24,30500.0,12.5381,12.5613,12.5381,12.5613,30500.0
2008-01-08 14:25:00,16.24,16.25,16.24,16.25,16000.0,12.5613,12.569,12.5613,12.569,16000.0
2008-01-08 14:30:00,16.26,16.26,16.23,16.23,6000.0,12.5768,12.5768,12.5536,12.5536,6000.0
2008-01-08 14:35:00,16.22,16.22,16.21,16.21,10000.0,12.5458,12.5458,12.5381,12.5381,10000.0
2008-01-08 14:40:00,16.21,16.21,16.17,16.17,21500.0,12.5381,12.5381,12.5072,12.5072,21500.0
2008-01-08 14:45:00,16.16,16.17,16.12,16.15,38000.0,12.4994,12.5072,12.4685,12.4917,38000.0
2008-01-08 14:50:00,16.15,16.16,16.11,16.12,94500.0,12.4917,12.4994,12.4607,12.4685,94500.0
2008-01-08 14:55:00,16.13,16.14,16.09,16.09,82000.0,12.4762,12.484,12.4453,12.4453,82000.0
2008-01-08 15:00:00,16.07,16.08,16.05,16.06,23500.0,12.4298,12.4375,12.4143,12.4221,23500.0
2008-01-08 15:05:00,16.07,16.1,16.06,16.06,15500.0,12.4298,12.453,12.4221,12.4221,15500.0
2008-01-08 15:10:00,16.06,16.06,16.02,16.03,92000.0,12.4221,12.4221,12.3911,12.3989,92000.0
2008-01-08 15:15:00,16.04,16.05,16.01,16.02,88500.0,12.4066,12.4143,12.3834,12.3911,88500.0
2008-01-08 15:20:00,16.02,16.03,15.97,15.97,133500.0,12.3911,12.3989,12.3525,12.3525,133500.0
2008-01-08 15:25:00,15.97,16.0,15.97,15.99,113000.0,12.3525,12.3757,12.3525,12.3679,113000.0
2008-01-08 15:30:00,16.0,16.05,15.99,16.05,85000.0,12.3757,12.4143,12.3679,12.4143,85000.0
2008-01-08 15:35:00,16.04,16.05,16.01,16.01,71500.0,12.4066,12.4143,12.3834,12.3834,71500.0
2008-01-08 15:40:00,16.02,16.03,15.98,15.99,124000.0,12.3911,12.3989,12.3602,12.3679,124000.0
2008-01-08 15:45:00,15.98,15.99,15.92,15.92,148500.0,12.3602,12.3679,12.3138,12.3138,148500.0
2008-01-08 15:50:00,15.92,15.92,15.89,15.9,569500.0,12.3138,12.3138,12.2906,12.2983,569500.0
2008-01-08 15:55:00,15.9,15.91,15.86,15.88,84500.0,12.2983,12.3061,12.2674,12.2828,84500.0
2008-01-08 16:00:00,15.87,15.88,15.85,15.86,30500.0,12.2751,12.2828,12.2596,12.2674,30500.0
2008-01-08 16:05:00,15.86,15.86,15.86,15.86,0.0,12.2674,12.2674,12.2674,12.2674,0.0
2008-01-08 16:10:00,15.86,15.86,15.86,15.86,0.0,12.2674,12.2674,12.2674,12.2674,0.0
2008-01-09 09:30:00,15.88,15.89,15.77,15.77,69000.0,12.2828,12.2906,12.1978,12.1978,69000.0
2008-01-09 09:35:00,15.77,15.87,15.77,15.86,72000.0,12.1978,12.2751,12.1978,12.2674,72000.0
2008-01-09 09:40:00,15.86,15.9,15.85,15.88,76500.0,12.2674,12.2983,12.2596,12.2828,76500.0
2008-01-09 09:45:00,15.87,15.88,15.84,15.87,45000.0,12.2751,12.2828,12.2519,12.2751,45000.0
2008-01-09 09:50:00,15.86,15.86,15.79,15.81,60000.0,12.2674,12.2674,12.2132,12.2287,60000.0
2008-01-09 09:55:00,15.81,15.85,15.8,15.84,30000.0,12.2287,12.2596,12.221,12.2519,30000.0
2008-01-09 10:00:00,15.84,15.89,15.84,15.88,68000.0,12.2519,12.2906,12.2519,12.2828,68000.0
2008-01-09 10:05:00,15.88,15.88,15.85,15.86,126500.0,12.2828,12.2828,12.2596,12.2674,126500.0
2008-01-09 10:10:00,15.87,15.89,15.85,15.88,60000.0,12.2751,12.2906,12.2596,12.2828,60000.0
2008-01-09 10:15:00,15.88,15.88,15.85,15.85,8500.0,12.2828,12.2828,12.2596,12.2596,8500.0
2008-01-09 10:20:00,15.85,15.85,15.8,15.82,24500.0,12.2596,12.2596,12.221,12.2364,24500.0
2008-01-09 10:25:00,15.81,15.83,15.81,15.83,20000.0,12.2287,12.2442,12.2287,12.2442,20000.0
2008-01-09 10:30:00,15.83,15.84,15.83,15.84,28500.0,12.2442,12.2519,12.2442,12.2519,28500.0
2008-01-09 10:35:00,15.81,15.81,15.8,15.81,26500.0,12.2287,12.2287,12.221,12.2287,26500.0
2008-01-09 10:40:00,15.81,15.84,15.81,15.83,91000.0,12.2287,12.2519,12.2287,12.2442,91000.0
2008-01-09 10:45:00,15.82,15.85,15.82,15.84,36500.0,12.2364,12.2596,12.2364,12.2519,36500.0
2008-01-09 10:50:00,15.83,15.84,15.81,15.84,15000.0,12.2442,12.2519,12.2287,12.2519,15000.0
2008-01-09 10:55:00,15.84,15.85,15.83,15.85,17500.0,12.2519,12.2596,12.2442,12.2596,17500.0
2008-01-09 11:00:00,15.85,15.85,15.82,15.82,7500.0,12.2596,12.2596,12.2364,12.2364,7500.0
2008-01-09 11:05:00,15.83,15.85,15.83,15.83,20500.0,12.2442,12.2596,12.2442,12.2442,20500.0
2008-01-09 11:10:00,15.82,15.84,15.81,15.84,38000.0,12.2364,12.2519,12.2287,12.2519,38000.0
2008-01-09 11:15:00,15.83,15.84,15.8,15.81,90000.0,12.2442,12.2519,12.221,12.2287,90000.0
2008-01-09 11:20:00,15.81,15.82,15.79,15.82,14500.0,12.2287,12.2364,12.2132,12.2364,14500.0
2008-01-09 11:25:00,15.82,15.82,15.77,15.77,45000.0,12.2364,12.2364,12.1978,12.1978,45000.0
2008-01-09 11:30:00,15.77,15.77,15.74,15.74,21000.0,12.1978,12.1978,12.1746,12.1746,21000.0
2008-01-09 11:35:00,15.74,15.75,15.73,15.75,19500.0,12.1746,12.1823,12.1668,12.1823,19500.0
2008-01-09 11:40:00,15.74,15.75,15.74,15.74,18000.0,12.1746,12.1823,12.1746,12.1746,18000.0
2008-01-09 11:45:00,15.75,15.75,15.7,15.72,10000.0,12.1823,12.1823,12.1436,12.1591,10000.0
2008-01-09 11:50:00,15.71,15.71,15.68,15.7,23500.0,12.1514,12.1514,12.1282,12.1436,23500.0
2008-01-09 11:55:00,15.69,15.71,15.68,15.71,25000.0,12.1359,12.1514,12.1282,12.1514,25000.0
2008-01-09 12:00:00,15.71,15.71,15.69,15.71,11500.0,12.1514,12.1514,12.1359,12.1514,11500.0
2008-01-09 12:05:00,15.72,15.73,15.72,15.73,18000.0,12.1591,12.1668,12.1591,12.1668,18000.0
2008-01-09 12:10:00,15.72,15.73,15.71,15.72,26500.0,12.1591,12.1668,12.1514,12.1591,26500.0
2008-01-09 12:15:00,15.71,15.75,15.7,15.75,14000.0,12.1514,12.1823,12.1436,12.1823,14000.0
2008-01-09 12:20:00,15.73,15.73,15.71,15.72,33500.0,12.1668,12.1668,12.1514,12.1591,33500.0
2008-01-09 12:25:00,15.72,15.77,15.72,15.76,14000.0,12.1591,12.1978,12.1591,12.19,14000.0
2008-01-09 12:30:00,15.76,15.76,15.74,15.75,11500.0,12.19,12.19,12.1746,12.1823,11500.0
2008-01-09 12:35:00,15.75,15.75,15.73,15.73,41500.0,12.1823,12.1823,12.1668,12.1668,41500.0
2008-01-09 12:40:00,15.72,15.72,15.7,15.71,7000.0,12.1591,12.1591,12.1436,12.1514,7000.0
2008-01-09 12:45:00,15.7,15.71,15.69,15.71,31000.0,12.1436,12.1514,12.1359,12.1514,31000.0
2008-01-09 12:50:00,15.72,15.75,15.72,15.75,14000.0,12.1591,12.1823,12.1591,12.1823,14000.0
2008-01-09 12:55:00,15.73,15.74,15.71,15.74,31000.0,12.1668,12.1746,12.1514,12.1746,31000.0
2008-01-09 13:00:00,15.75,15.75,15.72,15.75,19500.0,12.1823,12.1823,12.1591,12.1823,19500.0
2008-01-09 13:05:00,15.76,15.76,15.73,15.73,17000.0,12.19,12.19,12.1668,12.1668,17000.0
2008-01-09 13:10:00,15.73,15.74,15.7,15.71,71000.0,12.1668,12.1746,12.1436,12.1514,71000.0
2008-01-09 13:15:00,15.71,15.71,15.68,15.71,50000.0,12.1514,12.1514,12.1282,12.1514,50000.0
2008-01-09 13:20:00,15.72,15.73,15.7,15.71,96500.0,12.1591,12.1668,12.1436,12.1514,96500.0
2008-01-09 13:25:00,15.7,15.71,15.67,15.69,90000.0,12.1436,12.1514,12.1204,12.1359,90000.0
2008-01-09 13:30:00,15.69,15.7,15.65,15.65,20000.0,12.1359,12.1436,12.1049,12.1049,20000.0
2008-01-09 13:35:00,15.66,15.68,15.65,15.68,18000.0,12.1127,12.1282,12.1049,12.1282,18000.0
2008-01-09 13:40:00,15.68,15.68,15.64,15.65,85000.0,12.1282,12.1282,12.0972,12.1049,85000.0
2008-01-09 13:45:00,15.64,15.64,15.62,15.63,22000.0,12.0972,12.0972,12.0817,12.0895,22000.0
2008-01-09 13:50:00,15.62,15.63,15.6,15.63,12000.0,12.0817,12.0895,12.0663,12.0895,12000.0
2008-01-09 13:55:00,15.63,15.63,15.62,15.63,8000.0,12.0895,12.0895,12.0817,12.0895,8000.0
2008-01-09 14:00:00,15.6,15.61,15.6,15.61,26500.0,12.0663,12.074,12.0663,12.074,26500.0
2008-01-09 14:05:00,15.6,15.61,15.57,15.58,58500.0,12.0663,12.074,12.0431,12.0508,58500.0
2008-01-09 14:10:00,15.57,15.6,15.57,15.57,51000.0,12.0431,12.0663,12.0431,12.0431,51000.0
2008-01-09 14:15:00,15.56,15.58,15.54,15.57,76000.0,12.0353,12.0508,12.0199,12.0431,76000.0
2008-01-09 14:20:00,15.56,15.59,15.56,15.59,18000.0,12.0353,12.0585,12.0353,12.0585,18000.0
2008-01-09 14:25:00,15.59,15.61,15.58,15.61,26500.0,12.0585,12.074,12.0508,12.074,26500.0
2008-01-09 14:30:00,15.61,15.66,15.61,15.63,47000.0,12.074,12.1127,12.074,12.0895,47000.0
2008-01-09 14:35:00,15.64,15.68,15.64,15.66,97000.0,12.0972,12.1282,12.0972,12.1127,97000.0
2008-01-09 14:40:00,15.66,15.67,15.63,15.63,30000.0,12.1127,12.1204,12.0895,12.0895,30000.0
2008-01-09 14:45:00,15.63,15.73,15.62,15.73,80000.0,12.0895,12.1668,12.0817,12.1668,80000.0
2008-01-09 14:50:00,15.74,15.78,15.74,15.75,100500.0,12.1746,12.2055,12.1746,12.1823,100500.0
2008-01-09 14:55:00,15.74,15.78,15.72,15.77,66000.0,12.1746,12.2055,12.1591,12.1978,66000.0
2008-01-09 15:00:00,15.77,15.81,15.74,15.81,93000.0,12.1978,12.2287,12.1746,12.2287,93000.0
2008-01-09 15:05:00,15.8,15.87,15.8,15.85,574000.0,12.221,12.2751,12.221,12.2596,574000.0
2008-01-09 15:10:00,15.86,15.86,15.79,15.82,149500.0,12.2674,12.2674,12.2132,12.2364,149500.0
2008-01-09 15:15:00,15.82,15.88,15.81,15.87,61500.0,12.2364,12.2828,12.2287,12.2751,61500.0
2008-01-09 15:20:00,15.88,15.89,15.84,15.88,78500.0,12.2828,12.2906,12.2519,12.2828,78500.0
2008-01-09 15:25:00,15.88,15.89,15.84,15.84,95500.0,12.2828,12.2906,12.2519,12.2519,95500.0
2008-01-09 15:30:00,15.83,15.84,15.8,15.84,111000.0,12.2442,12.2519,12.221,12.2519,111000.0
2008-01-09 15:35:00,15.84,15.89,15.82,15.89,108500.0,12.2519,12.2906,12.2364,12.2906,108500.0
2008-01-09 15:40:00,15.89,15.92,15.88,15.9,47500.0,12.2906,12.3138,12.2828,12.2983,47500.0
2008-01-09 15:45:00,15.9,15.91,15.88,15.9,64500.0,12.2983,12.3061,12.2828,12.2983,64500.0
2008-01-09 15:50:00,15.89,15.94,15.89,15.94,27000.0,12.2906,12.3293,12.2906,12.3293,27000.0
2008-01-09 15:55:00,15.94,15.96,15.94,15.95,271000.0,12.3293,12.3447,12.3293,12.337,271000.0
2008-01-09 16:00:00,15.94,15.94,15.94,15.94,1500.0,12.3293,12.3293,12.3293,12.3293,1500.0
2008-01-09 16:05:00,15.94,15.94,15.94,15.94,0.0,12.3293,12.3293,12.3293,12.3293,0.0
2008-01-09 16:10:00,15.94,15.94,15.94,15.94,0.0,12.3293,12.3293,12.3293,12.3293,0.0
2008-01-10 09:30:00,15.8,15.82,15.77,15.77,102000.0,12.221,12.2364,12.1978,12.1978,102000.0
2008-01-10 09:35:00,15.77,15.78,15.75,15.78,16500.0,12.1978,12.2055,12.1823,12.2055,16500.0
2008-01-10 09:40:00,15.77,15.77,15.75,15.76,12500.0,12.1978,12.1978,12.1823,12.19,12500.0
2008-01-10 09:45:00,15.79,15.81,15.79,15.81,3000.0,12.2132,12.2287,12.2132,12.2287,3000.0
2008-01-10 09:50:00,15.81,15.81,15.8,15.8,30500.0,12.2287,12.2287,12.221,12.221,30500.0
2008-01-10 09:55:00,15.83,15.86,15.83,15.86,14000.0,12.2442,12.2674,12.2442,12.2674,14000.0
2008-01-10 10:00:00,15.85,15.89,15.85,15.89,17000.0,12.2596,12.2906,12.2596,12.2906,17000.0
2008-01-10 10:05:00,15.89,15.92,15.89,15.9,54000.0,12.2906,12.3138,12.2906,12.2983,54000.0
2008-01-10 10:10:00,15.9,15.9,15.87,15.88,60000.0,12.2983,12.2983,12.2751,12.2828,60000.0
2008-01-10 10:15:00,15.88,15.92,15.87,15.92,67000.0,12.2828,12.3138,12.2751,12.3138,67000.0
2008-01-10 10:20:00,15.92,15.93,15.9,15.92,50000.0,12.3138,12.3215,12.2983,12.3138,50000.0
2008-01-10 10:25:00,15.91,15.91,15.86,15.87,216500.0,12.3061,12.3061,12.2674,12.2751,216500.0
2008-01-10 10:30:00,15.86,15.93,15.86,15.93,54500.0,12.2674,12.3215,12.2674,12.3215,54500.0
2008-01-10 10:35:00,15.94,15.94,15.91,15.92,35500.0,12.3293,12.3293,12.3061,12.3138,35500.0
2008-01-10 10:40:00,15.92,15.93,15.9,15.92,43500.0,12.3138,12.3215,12.2983,12.3138,43500.0
2008-01-10 10:45:00,15.91,15.91,15.89,15.89,40000.0,12.3061,12.3061,12.2906,12.2906,40000.0
2008-01-10 10:50:00,15.88,15.88,15.85,15.86,31000.0,12.2828,12.2828,12.2596,12.2674,31000.0
2008-01-10 10:55:00,15.85,15.88,15.85,15.88,32000.0,12.2596,12.2828,12.2596,12.2828,32000.0
2008-01-10 11:00:00,15.88,15.88,15.82,15.84,47500.0,12.2828,12.2828,12.2364,12.2519,47500.0
2008-01-10 11:05:00,15.83,15.85,15.83,15.85,44500.0,12.2442,12.2596,12.2442,12.2596,44500.0
2008-01-10 11:10:00,15.85,15.86,15.83,15.85,46500.0,12.2596,12.2674,12.2442,12.2596,46500.0
2008-01-10 11:15:00,15.85,15.87,15.85,15.85,17000.0,12.2596,12.2751,12.2596,12.2596,17000.0
2008-01-10 11:20:00,15.85,15.87,15.83,15.87,57500.0,12.2596,12.2751,12.2442,12.2751,57500.0
2008-01-10 11:25:00,15.86,15.89,15.86,15.87,25500.0,12.2674,12.2906,12.2674,12.2751,25500.0
2008-01-10 11:30:00,15.89,15.89,15.86,15.87,30500.0,12.2906,12.2906,12.2674,12.2751,30500.0
2008-01-10 11:35:00,15.87,15.88,15.85,15.86,22000.0,12.2751,12.2828,12.2596,12.2674,22000.0
2008-01-10 11:40:00,15.85,15.86,15.84,15.86,22000.0,12.2596,12.2674,12.2519,12.2674,22000.0
2008-01-10 11:45:00,15.86,15.88,15.85,15.88,26500.0,12.2674,12.2828,12.2596,12.2828,26500.0
2008-01-10 11:50:00,15.9,15.91,15.89,15.91,15500.0,12.2983,12.3061,12.2906,12.3061,15500.0
2008-01-10 11:55:00,15.9,15.9,15.89,15.9,17000.0,12.2983,12.2983,12.2906,12.2983,17000.0
2008-01-10 12:00:00,15.89,15.9,15.88,15.89,9500.0,12.2906,12.2983,12.2828,12.2906,9500.0
2008-01-10 12:05:00,15.89,15.91,15.88,15.91,19000.0,12.2906,12.3061,12.2828,12.3061,19000.0
2008-01-10 12:10:00,15.91,15.92,15.89,15.92,21000.0,12.3061,12.3138,12.2906,12.3138,21000.0
2008-01-10 12:15:00,15.91,16.02,15.91,15.99,50000.0,12.3061,12.3911,12.3061,12.3679,50000.0
2008-01-10 12:20:00,16.0,16.1,15.98,16.08,122500.0,12.3757,12.453,12.3602,12.4375,122500.0
2008-01-10 12:25:00,16.08,16.08,16.0,16.0,77500.0,12.4375,12.4375,12.3757,12.3757,77500.0
2008-01-10 12:30:00,16.0,16.02,15.95,15.95,60500.0,12.3757,12.3911,12.337,12.337,60500.0
2008-01-10 12:35:00,15.95,15.99,15.93,15.94,28000.0,12.337,12.3679,12.3215,12.3293,28000.0
2008-01-10 12:40:00,15.95,15.96,15.91,15.95,60000.0,12.337,12.3447,12.3061,12.337,60000.0
2008-01-10 12:45:00,15.94,15.95,15.91,15.95,27500.0,12.3293,12.337,12.3061,12.337,27500.0
2008-01-10 12:50:00,15.94,15.98,15.94,15.98,46000.0,12.3293,12.3602,12.3293,12.3602,46000.0
2008-01-10 12:55:00,15.99,16.06,15.99,16.01,37500.0,12.3679,12.4221,12.3679,12.3834,37500.0
2008-01-10 13:00:00,16.01,16.03,15.98,16.02,28500.0,12.3834,12.3989,12.3602,12.3911,28500.0
2008-01-10 13:05:00,16.03,16.03,16.0,16.01,65500.0,12.3989,12.3989,12.3757,12.3834,65500.0
2008-01-10 13:10:00,16.02,16.02,15.96,15.99,43500.0,12.3911,12.3911,12.3447,12.3679,43500.0
2008-01-10 13:15:00,16.01,16.02,15.95,16.0,100500.0,12.3834,12.3911,12.337,12.3757,100500.0
2008-01-10 13:20:00,16.0,16.02,15.98,15.98,19000.0,12.3757,12.3911,12.3602,12.3602,19000.0
2008-01-10 13:25:00,15.98,16.02,15.98,15.98,15500.0,12.3602,12.3911,12.3602,12.3602,15500.0
2008-01-10 13:30:00,15.98,16.0,15.94,15.94,104000.0,12.3602,12.3757,12.3293,12.3293,104000.0
2008-01-10 13:35:00,15.95,15.95,15.88,15.92,46000.0,12.337,12.337,12.2828,12.3138,46000.0
2008-01-10 13:40:00,15.92,15.96,15.89,15.95,30000.0,12.3138,12.3447,12.2906,12.337,30000.0
2008-01-10 13:45:00,15.95,15.95,15.91,15.95,8000.0,12.337,12.337,12.3061,12.337,8000.0
2008-01-10 13:50:00,15.94,15.94,15.87,15.87,15500.0,12.3293,12.3293,12.2751,12.2751,15500.0
2008-01-10 13:55:00,15.89,15.93,15.86,15.93,52500.0,12.2906,12.3215,12.2674,12.3215,52500.0
2008-01-10 14:00:00,15.93,15.94,15.9,15.9,38000.0,12.3215,12.3293,12.2983,12.2983,38000.0
2008-01-10 14:05:00,15.91,15.91,15.87,15.89,32000.0,12.3061,12.3061,12.2751,12.2906,32000.0
2008-01-10 14:10:00,15.92,15.92,15.9,15.9,32000.0,12.3138,12.3138,12.2983,12.2983,32000.0
2008-01-10 14:15:00,15.89,16.01,15.88,16.0,139500.0,12.2906,12.3834,12.2828,12.3757,139500.0
2008-01-10 14:20:00,16.02,16.02,15.99,16.0,26000.0,12.3911,12.3911,12.3679,12.3757,26000.0
2008-01-10 14:25:00,16.01,16.01,15.98,15.98,19000.0,12.3834,12.3834,12.3602,12.3602,19000.0
2008-01-10 14:30:00,15.99,16.03,15.98,16.01,48500.0,12.3679,12.3989,12.3602,12.3834,48500.0
2008-01-10 14:35:00,15.99,16.08,15.99,16.08,9500.0,12.3679,12.4375,12.3679,12.4375,9500.0
2008-01-10 14:40:00,16.08,16.09,16.07,16.07,20000.0,12.4375,12.4453,12.4298,12.4298,20000.0
2008-01-10 14:45:00,16.08,16.09,16.07,16.07,25000.0,12.4375,12.4453,12.4298,12.4298,25000.0
2008-01-10 14:50:00,16.08,16.1,16.08,16.09,12000.0,12.4375,12.453,12.4375,12.4453,12000.0
2008-01-10 14:55:00,16.1,16.13,16.1,16.12,32500.0,12.453,12.4762,12.453,12.4685,32500.0
2008-01-10 15:00:00,16.12,16.13,16.11,16.11,19000.0,12.4685,12.4762,12.4607,12.4607,19000.0
2008-01-10 15:05:00,16.11,16.18,16.1,16.18,24000.0,12.4607,12.5149,12.453,12.5149,24000.0
2008-01-10 15:10:00,16.18,16.2,16.17,16.19,22500.0,12.5149,12.5304,12.5072,12.5226,22500.0
2008-01-10 15:15:00,16.19,16.19,16.13,16.14,93000.0,12.5226,12.5226,12.4762,12.484,93000.0
2008-01-10 15:20:00,16.15,16.17,16.13,16.14,58000.0,12.4917,12.5072,12.4762,12.484,58000.0
2008-01-10 15:25:00,16.15,16.18,16.14,16.17,50000.0,12.4917,12.5149,12.484,12.5072,50000.0
2008-01-10 15:30:00,16.17,16.2,16.17,16.19,85000.0,12.5072,12.5304,12.5072,12.5226,85000.0
2008-01-10 15:35:00,16.18,16.18,16.14,16.17,108000.0,12.5149,12.5149,12.484,12.5072,108000.0
2008-01-10 15:40:00,16.15,16.18,16.12,16.12,95500.0,12.4917,12.5149,12.4685,12.4685,95500.0
2008-01-10 15:45:00,16.13,16.13,16.09,16.1,44000.0,12.4762,12.4762,12.4453,12.453,44000.0
2008-01-10 15:50:00,16.09,16.12,16.08,16.11,100000.0,12.4453,12.4685,12.4375,12.4607,100000.0
2008-01-10 15:55:00,16.11,16.11,16.06,16.09,80500.0,12.4607,12.4607,12.4221,12.4453,80500.0
2008-01-10 16:00:00,16.04,16.09,16.04,16.09,12000.0,12.4066,12.4453,12.4066,12.4453,12000.0
2008-01-10 16:05:00,16.09,16.09,16.09,16.09,0.0,12.4453,12.4453,12.4453,12.4453,0.0
2008-01-10 16:10:00,16.09,16.09,16.09,16.09,0.0,12.4453,12.4453,12.4453,12.4453,0.0
2008-01-11 09:30:00,15.97,15.98,15.95,15.95,182000.0,12.3525,12.3602,12.337,12.337,182000.0
2008-01-11 09:35:00,15.95,15.95,15.9,15.93,11500.0,12.337,12.337,12.2983,12.3215,11500.0
2008-01-11 09:40:00,15.91,15.95,15.91,15.95,12500.0,12.3061,12.337,12.3061,12.337,12500.0
2008-01-11 09:45:00,15.95,15.97,15.92,15.97,18000.0,12.337,12.3525,12.3138,12.3525,18000.0
2008-01-11 09:50:00,15.98,15.99,15.93,15.96,31000.0,12.3602,12.3679,12.3215,12.3447,31000.0
2008-01-11 09:55:00,15.94,15.94,15.9,15.94,39500.0,12.3293,12.3293,12.2983,12.3293,39500.0
2008-01-11 10:00:00,15.91,15.91,15.88,15.89,64000.0,12.3061,12.3061,12.2828,12.2906,64000.0
2008-01-11 10:05:00,15.89,15.89,15.85,15.85,108000.0,12.2906,12.2906,12.2596,12.2596,108000.0
2008-01-11 10:10:00,15.86,15.91,15.85,15.9,67000.0,12.2674,12.3061,12.2596,12.2983,67000.0
2008-01-11 10:15:00,15.89,15.91,15.86,15.87,77000.0,12.2906,12.3061,12.2674,12.2751,77000.0
2008-01-11 10:20:00,15.87,15.93,15.87,15.93,108000.0,12.2751,12.3215,12.2751,12.3215,108000.0
2008-01-11 10:25:00,15.93,15.93,15.89,15.9,63000.0,12.3215,12.3215,12.2906,12.2983,63000.0
2008-01-11 10:30:00,15.9,15.9,15.88,15.9,59000.0,12.2983,12.2983,12.2828,12.2983,59000.0
2008-01-11 10:35:00,15.89,15.94,15.88,15.94,52500.0,12.2906,12.3293,12.2828,12.3293,52500.0
2008-01-11 10:40:00,15.94,15.95,15.92,15.93,33000.0,12.3293,12.337,12.3138,12.3215,33000.0
2008-01-11 10:45:00,15.94,15.98,15.94,15.98,28000.0,12.3293,12.3602,12.3293,12.3602,28000.0
2008-01-11 10:50:00,15.97,16.02,15.97,16.02,25000.0,12.3525,12.3911,12.3525,12.3911,25000.0
2008-01-11 10:55:00,16.02,16.02,15.97,15.97,14500.0,12.3911,12.3911,12.3525,12.3525,14500.0
2008-01-11 11:00:00,15.96,15.97,15.93,15.94,62000.0,12.3447,12.3525,12.3215,12.3293,62000.0
2008-01-11 11:05:00,15.93,15.94,15.92,15.94,23500.0,12.3215,12.3293,12.3138,12.3293,23500.0
2008-01-11 11:10:00,15.94,15.96,15.93,15.96,36000.0,12.3293,12.3447,12.3215,12.3447,36000.0
2008-01-11 11:15:00,15.96,15.97,15.93,15.93,45000.0,12.3447,12.3525,12.3215,12.3215,45000.0
2008-01-11 11:20:00,15.94,15.96,15.94,15.94,26000.0,12.3293,12.3447,12.3293,12.3293,26000.0
2008-01-11 11:25:00,15.94,15.96,15.94,15.95,13000.0,12.3293,12.3447,12.3293,12.337,13000.0
2008-01-11 11:30:00,15.97,16.03,15.97,16.02,12500.0,12.3525,12.3989,12.3525,12.3911,12500.0
2008-01-11 11:35:00,16.01,16.03,15.99,15.99,12500.0,12.3834,12.3989,12.3679,12.3679,12500.0
2008-01-11 11:40:00,15.98,15.98,15.97,15.98,4000.0,12.3602,12.3602,12.3525,12.3602,4000.0
2008-01-11 11:45:00,15.98,16.0,15.98,16.0,11000.0,12.3602,12.3757,12.3602,12.3757,11000.0
2008-01-11 11:50:00,16.01,16.01,16.0,16.0,4500.0,12.3834,12.3834,12.3757,12.3757,4500.0
2008-01-11 11:55:00,16.0,16.01,15.99,16.0,7000.0,12.3757,12.3834,12.3679,12.3757,7000.0
2008-01-11 12:00:00,15.99,15.99,15.97,15.97,3500.0,12.3679,12.3679,12.3525,12.3525,3500.0
2008-01-11 12:05:00,15.98,15.98,15.97,15.98,11000.0,12.3602,12.3602,12.3525,12.3602,11000.0
2008-01-11 12:10:00,15.97,15.98,15.97,15.98,28000.0,12.3525,12.3602,12.3525,12.3602,28000.0
2008-01-11 12:15:00,15.98,16.01,15.96,15.96,39000.0,12.3602,12.3834,12.3447,12.3447,39000.0
2008-01-11 12:20:00,15.96,15.97,15.93,15.94,48500.0,12.3447,12.3525,12.3215,12.3293,48500.0
2008-01-11 12:25:00,15.93,15.98,15.93,15.98,29500.0,12.3215,12.3602,12.3215,12.3602,29500.0
2008-01-11 12:30:00,15.96,15.97,15.94,15.95,17500.0,12.3447,12.3525,12.3293,12.337,17500.0
2008-01-11 12:35:00,15.95,15.97,15.94,15.95,36500.0,12.337,12.3525,12.3293,12.337,36500.0
2008-01-11 12:40:00,15.96,15.97,15.96,15.96,19500.0,12.3447,12.3525,12.3447,12.3447,19500.0
2008-01-11 12:45:00,15.96,15.99,15.95,15.99,35500.0,12.3447,12.3679,12.337,12.3679,35500.0
2008-01-11 12:50:00,15.99,16.0,15.98,16.0,6500.0,12.3679,12.3757,12.3602,12.3757,6500.0
2008-01-11 12:55:00,16.0,16.02,15.99,16.02,20500.0,12.3757,12.3911,12.3679,12.3911,20500.0
2008-01-11 13:00:00,16.04,16.04,15.98,15.99,30500.0,12.4066,12.4066,12.3602,12.3679,30500.0
2008-01-11 13:05:00,15.98,15.99,15.95,15.97,24000.0,12.3602,12.3679,12.337,12.3525,24000.0
2008-01-11 13:10:00,15.96,15.97,15.95,15.96,13500.0,12.3447,12.3525,12.337,12.3447,13500.0
2008-01-11 13:15:00,15.95,15.95,15.92,15.93,13000.0,12.337,12.337,12.3138,12.3215,13000.0
2008-01-11 13:20:00,15.93,15.93,15.89,15.92,14000.0,12.3215,12.3215,12.2906,12.3138,14000.0
2008-01-11 13:25:00,15.92,15.94,15.92,15.94,11000.0,12.3138,12.3293,12.3138,12.3293,11000.0
2008-01-11 13:30:00,15.93,15.96,15.93,15.93,19500.0,12.3215,12.3447,12.3215,12.3215,19500.0
2008-01-11 13:35:00,15.94,15.95,15.91,15.94,34000.0,12.3293,12.337,12.3061,12.3293,34000.0
2008-01-11 13:40:00,15.92,15.96,15.92,15.94,36500.0,12.3138,12.3447,12.3138,12.3293,36500.0
2008-01-11 13:45:00,15.93,15.93,15.9,15.9,23500.0,12.3215,12.3215,12.2983,12.2983,23500.0
2008-01-11 13:50:00,15.89,15.93,15.89,15.92,323000.0,12.2906,12.3215,12.2906,12.3138,323000.0
2008-01-11 13:55:00,15.92,15.92,15.9,15.9,22000.0,12.3138,12.3138,12.2983,12.2983,22000.0
2008-01-11 14:00:00,15.9,15.91,15.89,15.9,6500.0,12.2983,12.3061,12.2906,12.2983,6500.0
2008-01-11 14:05:00,15.89,15.91,15.89,15.91,17500.0,12.2906,12.3061,12.2906,12.3061,17500.0
2008-01-11 14:10:00,15.91,15.91,15.89,15.9,13000.0,12.3061,12.3061,12.2906,12.2983,13000.0
2008-01-11 14:15:00,15.91,15.95,15.91,15.94,37000.0,12.3061,12.337,12.3061,12.3293,37000.0
2008-01-11 14:20:00,15.93,15.94,15.92,15.92,11000.0,12.3215,12.3293,12.3138,12.3138,11000.0
2008-01-11 14:25:00,15.93,15.94,15.92,15.93,7500.0,12.3215,12.3293,12.3138,12.3215,7500.0
2008-01-11 14:30:00,15.92,15.93,15.89,15.91,41000.0,12.3138,12.3215,12.2906,12.3061,41000.0
2008-01-11 14:35:00,15.9,15.92,15.9,15.92,5500.0,12.2983,12.3138,12.2983,12.3138,5500.0
2008-01-11 14:40:00,15.92,15.93,15.91,15.93,12500.0,12.3138,12.3215,12.3061,12.3215,12500.0
2008-01-11 14:45:00,15.93,15.94,15.87,15.87,24500.0,12.3215,12.3293,12.2751,12.2751,24500.0
2008-01-11 14:50:00,15.88,15.89,15.87,15.88,13000.0,12.2828,12.2906,12.2751,12.2828,13000.0
2008-01-11 14:55:00,15.88,15.89,15.84,15.89,15000.0,12.2828,12.2906,12.2519,12.2906,15000.0
2008-01-11 15:00:00,15.89,15.89,15.85,15.86,7000.0,12.2906,12.2906,12.2596,12.2674,7000.0
2008-01-11 15:05:00,15.87,15.89,15.84,15.84,24000.0,12.2751,12.2906,12.2519,12.2519,24000.0
2008-01-11 15:10:00,15.84,15.84,15.8,15.82,51000.0,12.2519,12.2519,12.221,12.2364,51000.0
2008-01-11 15:15:00,15.82,15.84,15.81,15.82,51000.0,12.2364,12.2519,12.2287,12.2364,51000.0
2008-01-11 15:20:00,15.81,15.83,15.8,15.83,81000.0,12.2287,12.2442,12.221,12.2442,81000.0
2008-01-11 15:25:00,15.82,15.88,15.82,15.86,56000.0,12.2364,12.2828,12.2364,12.2674,56000.0
2008-01-11 15:30:00,15.85,15.87,15.83,15.87,47000.0,12.2596,12.2751,12.2442,12.2751,47000.0
2008-01-11 15:35:00,15.87,15.91,15.87,15.91,15000.0,12.2751,12.3061,12.2751,12.3061,15000.0
2008-01-11 15:40:00,15.91,15.91,15.87,15.88,479000.0,12.3061,12.3061,12.2751,12.2828,479000.0
2008-01-11 15:45:00,15.87,15.91,15.87,15.91,25000.0,12.2751,12.3061,12.2751,12.3061,25000.0
2008-01-11 15:50:00,15.91,15.92,15.88,15.89,31500.0,12.3061,12.3138,12.2828,12.2906,31500.0
2008-01-11 15:55:00,15.89,15.9,15.86,15.87,141000.0,12.2906,12.2983,12.2674,12.2751,141000.0
2008-01-11 16:00:00,15.87,15.87,15.86,15.86,12000.0,12.2751,12.2751,12.2674,12.2674,12000.0
2008-01-11 16:05:00,15.86,15.86,15.86,15.86,0.0,12.2674,12.2674,12.2674,12.2674,0.0
2008-01-11 16:10:00,15.86,15.86,15.86,15.86,0.0,12.2674,12.2674,12.2674,12.2674,0.0
2008-01-14 09:30:00,15.97,16.01,15.97,15.99,38000.0,12.3525,12.3834,12.3525,12.3679,38000.0
2008-01-14 09:35:00,15.98,15.99,15.95,15.96,72500.0,12.3602,12.3679,12.337,12.3447,72500.0
2008-01-14 09:40:00,15.93,15.96,15.91,15.95,23500.0,12.3215,12.3447,12.3061,12.337,23500.0
2008-01-14 09:45:00,15.93,15.94,15.9,15.92,28000.0,12.3215,12.3293,12.2983,12.3138,28000.0
2008-01-14 09:50:00,15.92,15.94,15.9,15.9,13500.0,12.3138,12.3293,12.2983,12.2983,13500.0
2008-01-14 09:55:00,15.91,15.94,15.91,15.92,29000.0,12.3061,12.3293,12.3061,12.3138,29000.0
2008-01-14 10:00:00,15.92,15.92,15.89,15.92,67500.0,12.3138,12.3138,12.2906,12.3138,67500.0
2008-01-14 10:05:00,15.92,15.93,15.9,15.93,106000.0,12.3138,12.3215,12.2983,12.3215,106000.0
2008-01-14 10:10:00,15.93,15.95,15.93,15.94,48000.0,12.3215,12.337,12.3215,12.3293,48000.0
2008-01-14 10:15:00,15.94,15.95,15.92,15.94,62000.0,12.3293,12.337,12.3138,12.3293,62000.0
2008-01-14 10:20:00,15.94,15.96,15.92,15.96,970000.0,12.3293,12.3447,12.3138,12.3447,970000.0
2008-01-14 10:25:00,15.95,15.95,15.94,15.94,47500.0,12.337,12.337,12.3293,12.3293,47500.0
2008-01-14 10:30:00,15.95,15.97,15.95,15.97,50000.0,12.337,12.3525,12.337,12.3525,50000.0
2008-01-14 10:35:00,15.96,15.96,15.96,15.96,13500.0,12.3447,12.3447,12.3447,12.3447,13500.0
2008-01-14 10:40:00,15.96,15.96,15.93,15.94,38000.0,12.3447,12.3447,12.3215,12.3293,38000.0
2008-01-14 10:45:00,15.94,15.96,15.94,15.95,27500.0,12.3293,12.3447,12.3293,12.337,27500.0
2008-01-14 10:50:00,15.94,15.96,15.93,15.94,18500.0,12.3293,12.3447,12.3215,12.3293,18500.0
2008-01-14 10:55:00,15.93,15.98,15.93,15.98,20000.0,12.3215,12.3602,12.3215,12.3602,20000.0
2008-01-14 11:00:00,15.97,15.99,15.97,15.99,32000.0,12.3525,12.3679,12.3525,12.3679,32000.0
2008-01-14 11:05:00,15.99,16.0,15.98,16.0,36500.0,12.3679,12.3757,12.3602,12.3757,36500.0
2008-01-14 11:10:00,16.0,16.0,15.98,15.98,25000.0,12.3757,12.3757,12.3602,12.3602,25000.0
2008-01-14 11:15:00,15.98,15.99,15.96,15.97,19000.0,12.3602,12.3679,12.3447,12.3525,19000.0
2008-01-14 11:20:00,15.96,15.96,15.96,15.96,16500.0,12.3447,12.3447,12.3447,12.3447,16500.0
2008-01-14 11:25:00,15.96,15.98,15.96,15.97,11500.0,12.3447,12.3602,12.3447,12.3525,11500.0
2008-01-14 11:30:00,15.97,15.98,15.95,15.96,19500.0,12.3525,12.3602,12.337,12.3447,19500.0
2008-01-14 11:35:00,15.96,15.96,15.95,15.95,22500.0,12.3447,12.3447,12.337,12.337,22500.0
2008-01-14 11:40:00,15.95,15.96,15.95,15.95,27500.0,12.337,12.3447,12.337,12.337,27500.0
2008-01-14 11:45:00,15.96,15.96,15.94,15.95,6500.0,12.3447,12.3447,12.3293,12.337,6500.0
2008-01-14 11:50:00,15.95,15.96,15.95,15.96,10000.0,12.337,12.3447,12.337,12.3447,10000.0
2008-01-14 11:55:00,15.96,15.96,15.95,15.95,3500.0,12.3447,12.3447,12.337,12.337,3500.0
2008-01-14 12:00:00,15.95,15.95,15.94,15.94,48000.0,12.337,12.337,12.3293,12.3293,48000.0
2008-01-14 12:05:00,15.92,15.92,15.92,15.92,3000.0,12.3138,12.3138,12.3138,12.3138,3000.0
2008-01-14 12:10:00,15.93,15.93,15.92,15.92,6000.0,12.3215,12.3215,12.3138,12.3138,6000.0
2008-01-14 12:15:00,15.91,15.92,15.91,15.92,7500.0,12.3061,12.3138,12.3061,12.3138,7500.0
2008-01-14 12:20:00,15.91,15.92,15.91,15.92,4000.0,12.3061,12.3138,12.3061,12.3138,4000.0
2008-01-14 12:25:00,15.93,15.93,15.91,15.91,8000.0,12.3215,12.3215,12.3061,12.3061,8000.0
2008-01-14 12:30:00,15.89,15.92,15.89,15.91,7000.0,12.2906,12.3138,12.2906,12.3061,7000.0
2008-01-14 12:35:00,15.92,15.92,15.91,15.92,2500.0,12.3138,12.3138,12.3061,12.3138,2500.0
2008-01-14 12:40:00,15.92,15.92,15.92,15.92,0.0,12.3138,12.3138,12.3138,12.3138,0.0
2008-01-14 12:45:00,15.91,15.91,15.9,15.91,26000.0,12.3061,12.3061,12.2983,12.3061,26000.0
2008-01-14 12:50:00,15.91,15.91,15.9,15.9,4500.0,12.3061,12.3061,12.2983,12.2983,4500.0
2008-01-14 12:55:00,15.93,15.93,15.92,15.92,6500.0,12.3215,12.3215,12.3138,12.3138,6500.0
2008-01-14 13:00:00,15.93,15.93,15.92,15.93,2000.0,12.3215,12.3215,12.3138,12.3215,2000.0
2008-01-14 13:05:00,15.93,15.93,15.93,15.93,2500.0,12.3215,12.3215,12.3215,12.3215,2500.0
2008-01-14 13:10:00,15.92,15.93,15.92,15.92,8000.0,12.3138,12.3215,12.3138,12.3138,8000.0
2008-01-14 13:15:00,15.91,15.93,15.91,15.92,24000.0,12.3061,12.3215,12.3061,12.3138,24000.0
2008-01-14 13:20:00,15.92,15.93,15.92,15.93,26000.0,12.3138,12.3215,12.3138,12.3215,26000.0
2008-01-14 13:25:00,15.94,15.94,15.92,15.92,8500.0,12.3293,12.3293,12.3138,12.3138,8500.0
2008-01-14 13:30:00,15.91,15.93,15.91,15.93,1500.0,12.3061,12.3215,12.3061,12.3215,1500.0
2008-01-14 13:35:00,15.96,15.96,15.96,15.96,6500.0,12.3447,12.3447,12.3447,12.3447,6500.0
2008-01-14 13:40:00,15.96,15.96,15.95,15.95,12000.0,12.3447,12.3447,12.337,12.337,12000.0
2008-01-14 13:45:00,15.95,15.96,15.95,15.96,5500.0,12.337,12.3447,12.337,12.3447,5500.0
2008-01-14 13:50:00,15.96,15.96,15.96,15.96,0.0,12.3447,12.3447,12.3447,12.3447,0.0
2008-01-14 13:55:00,15.97,15.99,15.97,15.98,18500.0,12.3525,12.3679,12.3525,12.3602,18500.0
2008-01-14 14:00:00,15.98,15.99,15.96,15.96,7500.0,12.3602,12.3679,12.3447,12.3447,7500.0
2008-01-14 14:05:00,15.97,15.97,15.97,15.97,1000.0,12.3525,12.3525,12.3525,12.3525,1000.0
2008-01-14 14:10:00,15.97,15.97,15.96,15.96,70500.0,12.3525,12.3525,12.3447,12.3447,70500.0
2008-01-14 14:15:00,15.96,15.96,15.94,15.95,12000.0,12.3447,12.3447,12.3293,12.337,12000.0
2008-01-14 14:20:00,15.95,15.96,15.95,15.95,5000.0,12.337,12.3447,12.337,12.337,5000.0
2008-01-14 14:25:00,15.95,15.96,15.95,15.95,16500.0,12.337,12.3447,12.337,12.337,16500.0
2008-01-14 14:30:00,15.99,16.0,15.99,15.99,8500.0,12.3679,12.3757,12.3679,12.3679,8500.0
2008-01-14 14:35:00,15.99,16.03,15.99,16.02,67500.0,12.3679,12.3989,12.3679,12.3911,67500.0
2008-01-14 14:40:00,16.03,16.04,16.01,16.01,16000.0,12.3989,12.4066,12.3834,12.3834,16000.0
2008-01-14 14:45:00,16.02,16.02,16.01,16.01,6500.0,12.3911,12.3911,12.3834,12.3834,6500.0
2008-01-14 14:50:00,16.02,16.03,16.0,16.0,82000.0,12.3911,12.3989,12.3757,12.3757,82000.0
2008-01-14 14:55:00,16.0,16.03,16.0,16.03,10500.0,12.3757,12.3989,12.3757,12.3989,10500.0
2008-01-14 15:00:00,16.03,16.04,16.02,16.02,15500.0,12.3989,12.4066,12.3911,12.3911,15500.0
2008-01-14 15:05:00,16.02,16.04,16.01,16.03,16000.0,12.3911,12.4066,12.3834,12.3989,16000.0
2008-01-14 15:10:00,16.03,16.04,15.99,15.99,17000.0,12.3989,12.4066,12.3679,12.3679,17000.0
2008-01-14 15:15:00,15.99,16.0,15.99,15.99,3500.0,12.3679,12.3757,12.3679,12.3679,3500.0
2008-01-14 15:20:00,15.99,15.99,15.97,15.98,33500.0,12.3679,12.3679,12.3525,12.3602,33500.0
2008-01-14 15:25:00,15.98,16.0,15.98,16.0,9000.0,12.3602,12.3757,12.3602,12.3757,9000.0
2008-01-14 15:30:00,16.0,16.01,15.98,16.0,17500.0,12.3757,12.3834,12.3602,12.3757,17500.0
2008-01-14 15:35:00,16.0,16.01,16.0,16.01,30500.0,12.3757,12.3834,12.3757,12.3834,30500.0
2008-01-14 15:40:00,16.01,16.05,16.0,16.04,30500.0,12.3834,12.4143,12.3757,12.4066,30500.0
2008-01-14 15:45:00,16.04,16.04,16.02,16.03,3500.0,12.4066,12.4066,12.3911,12.3989,3500.0
2008-01-14 15:50:00,16.04,16.04,16.02,16.03,11500.0,12.4066,12.4066,12.3911,12.3989,11500.0
2008-01-14 15:55:00,16.03,16.04,16.03,16.04,58500.0,12.3989,12.4066,12.3989,12.4066,58500.0
2008-01-14 16:00:00,16.03,16.03,16.03,16.03,500.0,12.3989,12.3989,12.3989,12.3989,500.0
2008-01-14 16:05:00,16.01,16.01,16.01,16.01,1000.0,12.3834,12.3834,12.3834,12.3834,1000.0
2008-01-14 16:10:00,16.01,16.01,16.01,16.01,0.0,12.3834,12.3834,12.3834,12.3834,0.0
2008-01-15 09:30:00,15.82,15.86,15.82,15.86,102500.0,12.2364,12.2674,12.2364,12.2674,102500.0
2008-01-15 09:35:00,15.84,15.84,15.81,15.82,54500.0,12.2519,12.2519,12.2287,12.2364,54500.0
2008-01-15 09:40:00,15.81,15.81,15.8,15.81,19500.0,12.2287,12.2287,12.221,12.2287,19500.0
2008-01-15 09:45:00,15.81,15.83,15.81,15.83,6000.0,12.2287,12.2442,12.2287,12.2442,6000.0
2008-01-15 09:50:00,15.82,15.84,15.82,15.84,7500.0,12.2364,12.2519,12.2364,12.2519,7500.0
2008-01-15 09:55:00,15.82,15.82,15.79,15.8,47000.0,12.2364,12.2364,12.2132,12.221,47000.0
2008-01-15 10:00:00,15.8,15.82,15.77,15.78,51000.0,12.221,12.2364,12.1978,12.2055,51000.0
2008-01-15 10:05:00,15.78,15.8,15.76,15.76,62500.0,12.2055,12.221,12.19,12.19,62500.0
2008-01-15 10:10:00,15.76,15.77,15.71,15.71,55000.0,12.19,12.1978,12.1514,12.1514,55000.0
2008-01-15 10:15:00,15.71,15.75,15.71,15.71,43000.0,12.1514,12.1823,12.1514,12.1514,43000.0
2008-01-15 10:20:00,15.72,15.74,15.71,15.72,36000.0,12.1591,12.1746,12.1514,12.1591,36000.0
2008-01-15 10:25:00,15.72,15.74,15.69,15.71,23000.0,12.1591,12.1746,12.1359,12.1514,23000.0
2008-01-15 10:30:00,15.7,15.73,15.7,15.72,35000.0,12.1436,12.1668,12.1436,12.1591,35000.0
2008-01-15 10:35:00,15.72,15.73,15.7,15.71,57000.0,12.1591,12.1668,12.1436,12.1514,57000.0
2008-01-15 10:40:00,15.71,15.71,15.65,15.67,34500.0,12.1514,12.1514,12.1049,12.1204,34500.0
2008-01-15 10:45:00,15.67,15.67,15.65,15.66,18500.0,12.1204,12.1204,12.1049,12.1127,18500.0
2008-01-15 10:50:00,15.66,15.69,15.64,15.67,46500.0,12.1127,12.1359,12.0972,12.1204,46500.0
2008-01-15 10:55:00,15.67,15.67,15.66,15.66,23500.0,12.1204,12.1204,12.1127,12.1127,23500.0
2008-01-15 11:00:00,15.66,15.68,15.65,15.68,48500.0,12.1127,12.1282,12.1049,12.1282,48500.0
2008-01-15 11:05:00,15.68,15.7,15.68,15.68,52500.0,12.1282,12.1436,12.1282,12.1282,52500.0
2008-01-15 11:10:00,15.68,15.73,15.68,15.72,66500.0,12.1282,12.1668,12.1282,12.1591,66500.0
2008-01-15 11:15:00,15.72,15.72,15.69,15.69,28500.0,12.1591,12.1591,12.1359,12.1359,28500.0
2008-01-15 11:20:00,15.69,15.7,15.69,15.69,24500.0,12.1359,12.1436,12.1359,12.1359,24500.0
2008-01-15 11:25:00,15.69,15.69,15.66,15.67,16500.0,12.1359,12.1359,12.1127,12.1204,16500.0
2008-01-15 11:30:00,15.67,15.68,15.65,15.67,30000.0,12.1204,12.1282,12.1049,12.1204,30000.0
2008-01-15 11:35:00,15.67,15.68,15.66,15.67,24000.0,12.1204,12.1282,12.1127,12.1204,24000.0
2008-01-15 11:40:00,15.66,15.67,15.63,15.65,41500.0,12.1127,12.1204,12.0895,12.1049,41500.0
2008-01-15 11:45:00,15.65,15.66,15.62,15.63,57000.0,12.1049,12.1127,12.0817,12.0895,57000.0
2008-01-15 11:50:00,15.63,15.65,15.62,15.64,47500.0,12.0895,12.1049,12.0817,12.0972,47500.0
2008-01-15 11:55:00,15.64,15.66,15.63,15.65,24500.0,12.0972,12.1127,12.0895,12.1049,24500.0
2008-01-15 12:00:00,15.65,15.65,15.64,15.65,19000.0,12.1049,12.1049,12.0972,12.1049,19000.0
2008-01-15 12:05:00,15.64,15.68,15.63,15.68,30500.0,12.0972,12.1282,12.0895,12.1282,30500.0
2008-01-15 12:10:00,15.65,15.67,15.65,15.67,8500.0,12.1049,12.1204,12.1049,12.1204,8500.0
2008-01-15 12:15:00,15.67,15.68,15.67,15.67,6000.0,12.1204,12.1282,12.1204,12.1204,6000.0
2008-01-15 12:20:00,15.65,15.68,15.65,15.68,8000.0,12.1049,12.1282,12.1049,12.1282,8000.0
2008-01-15 12:25:00,15.67,15.67,15.66,15.67,6500.0,12.1204,12.1204,12.1127,12.1204,6500.0
2008-01-15 12:30:00,15.67,15.67,15.63,15.65,9500.0,12.1204,12.1204,12.0895,12.1049,9500.0
2008-01-15 12:35:00,15.64,15.65,15.63,15.65,8500.0,12.0972,12.1049,12.0895,12.1049,8500.0
2008-01-15 12:40:00,15.65,15.66,15.64,15.64,3500.0,12.1049,12.1127,12.0972,12.0972,3500.0
2008-01-15 12:45:00,15.65,15.66,15.64,15.66,4500.0,12.1049,12.1127,12.0972,12.1127,4500.0
2008-01-15 12:50:00,15.66,15.67,15.66,15.67,11500.0,12.1127,12.1204,12.1127,12.1204,11500.0
2008-01-15 12:55:00,15.66,15.66,15.64,15.64,5000.0,12.1127,12.1127,12.0972,12.0972,5000.0
2008-01-15 13:00:00,15.65,15.7,15.65,15.69,16500.0,12.1049,12.1436,12.1049,12.1359,16500.0
2008-01-15 13:05:00,15.71,15.73,15.7,15.73,16000.0,12.1514,12.1668,12.1436,12.1668,16000.0
2008-01-15 13:10:00,15.72,15.74,15.72,15.74,12500.0,12.1591,12.1746,12.1591,12.1746,12500.0
2008-01-15 13:15:00,15.73,15.73,15.71,15.72,7500.0,12.1668,12.1668,12.1514,12.1591,7500.0
2008-01-15 13:20:00,15.7,15.7,15.68,15.69,10500.0,12.1436,12.1436,12.1282,12.1359,10500.0
2008-01-15 13:25:00,15.69,15.7,15.68,15.69,6500.0,12.1359,12.1436,12.1282,12.1359,6500.0
2008-01-15 13:30:00,15.68,15.68,15.67,15.68,7500.0,12.1282,12.1282,12.1204,12.1282,7500.0
2008-01-15 13:35:00,15.68,15.7,15.68,15.69,7500.0,12.1282,12.1436,12.1282,12.1359,7500.0
2008-01-15 13:40:00,15.69,15.69,15.68,15.68,14500.0,12.1359,12.1359,12.1282,12.1282,14500.0
2008-01-15 13:45:00,15.67,15.68,15.66,15.68,20000.0,12.1204,12.1282,12.1127,12.1282,20000.0
2008-01-15 13:50:00,15.68,15.68,15.64,15.64,18000.0,12.1282,12.1282,12.0972,12.0972,18000.0
2008-01-15 13:55:00,15.65,15.67,15.64,15.66,32500.0,12.1049,12.1204,12.0972,12.1127,32500.0
2008-01-15 14:00:00,15.67,15.67,15.65,15.65,14500.0,12.1204,12.1204,12.1049,12.1049,14500.0
2008-01-15 14:05:00,15.66,15.68,15.66,15.68,22500.0,12.1127,12.1282,12.1127,12.1282,22500.0
2008-01-15 14:10:00,15.68,15.72,15.67,15.71,15000.0,12.1282,12.1591,12.1204,12.1514,15000.0
2008-01-15 14:15:00,15.71,15.71,15.68,15.69,22500.0,12.1514,12.1514,12.1282,12.1359,22500.0
2008-01-15 14:20:00,15.69,15.69,15.67,15.68,9500.0,12.1359,12.1359,12.1204,12.1282,9500.0
2008-01-15 14:25:00,15.67,15.68,15.66,15.68,20500.0,12.1204,12.1282,12.1127,12.1282,20500.0
2008-01-15 14:30:00,15.68,15.69,15.67,15.68,28500.0,12.1282,12.1359,12.1204,12.1282,28500.0
2008-01-15 14:35:00,15.67,15.67,15.66,15.66,18500.0,12.1204,12.1204,12.1127,12.1127,18500.0
2008-01-15 14:40:00,15.68,15.7,15.67,15.69,16500.0,12.1282,12.1436,12.1204,12.1359,16500.0
2008-01-15 14:45:00,15.68,15.68,15.65,15.65,22500.0,12.1282,12.1282,12.1049,12.1049,22500.0
2008-01-15 14:50:00,15.66,15.68,15.66,15.67,8500.0,12.1127,12.1282,12.1127,12.1204,8500.0
2008-01-15 14:55:00,15.68,15.69,15.64,15.65,33500.0,12.1282,12.1359,12.0972,12.1049,33500.0
2008-01-15 15:00:00,15.64,15.64,15.61,15.63,16000.0,12.0972,12.0972,12.074,12.0895,16000.0
2008-01-15 15:05:00,15.62,15.63,15.62,15.63,7000.0,12.0817,12.0895,12.0817,12.0895,7000.0
2008-01-15 15:10:00,15.62,15.64,15.61,15.62,13500.0,12.0817,12.0972,12.074,12.0817,13500.0
2008-01-15 15:15:00,15.62,15.63,15.61,15.61,14000.0,12.0817,12.0895,12.074,12.074,14000.0
2008-01-15 15:20:00,15.61,15.64,15.61,15.64,35500.0,12.074,12.0972,12.074,12.0972,35500.0
2008-01-15 15:25:00,15.64,15.72,15.64,15.7,39500.0,12.0972,12.1591,12.0972,12.1436,39500.0
2008-01-15 15:30:00,15.7,15.71,15.68,15.71,36500.0,12.1436,12.1514,12.1282,12.1514,36500.0
2008-01-15 15:35:00,15.72,15.74,15.71,15.71,102000.0,12.1591,12.1746,12.1514,12.1514,102000.0
2008-01-15 15:40:00,15.7,15.71,15.68,15.69,54000.0,12.1436,12.1514,12.1282,12.1359,54000.0
2008-01-15 15:45:00,15.68,15.68,15.67,15.68,22500.0,12.1282,12.1282,12.1204,12.1282,22500.0
2008-01-15 15:50:00,15.68,15.68,15.66,15.67,32000.0,12.1282,12.1282,12.1127,12.1204,32000.0
2008-01-15 15:55:00,15.66,15.67,15.64,15.65,34000.0,12.1127,12.1204,12.0972,12.1049,34000.0
2008-01-15 16:00:00,15.67,15.67,15.65,15.65,21000.0,12.1204,12.1204,12.1049,12.1049,21000.0
2008-01-15 16:05:00,15.65,15.65,15.65,15.65,0.0,12.1049,12.1049,12.1049,12.1049,0.0
2008-01-15 16:10:00,15.65,15.65,15.65,15.65,0.0,12.1049,12.1049,12.1049,12.1049,0.0
2008-01-16 09:30:00,15.57,15.62,15.55,15.62,156500.0,12.0431,12.0817,12.0276,12.0817,156500.0
2008-01-16 09:35:00,15.63,15.64,15.61,15.62,71500.0,12.0895,12.0972,12.074,12.0817,71500.0
2008-01-16 09:40:00,15.63,15.7,15.63,15.7,29000.0,12.0895,12.1436,12.0895,12.1436,29000.0
2008-01-16 09:45:00,15.7,15.7,15.68,15.69,25500.0,12.1436,12.1436,12.1282,12.1359,25500.0
2008-01-16 09:50:00,15.69,15.69,15.65,15.66,10500.0,12.1359,12.1359,12.1049,12.1127,10500.0
2008-01-16 09:55:00,15.65,15.66,15.57,15.57,16000.0,12.1049,12.1127,12.0431,12.0431,16000.0
2008-01-16 10:00:00,15.57,15.6,15.56,15.56,19000.0,12.0431,12.0663,12.0353,12.0353,19000.0
2008-01-16 10:05:00,15.56,15.6,15.56,15.56,9500.0,12.0353,12.0663,12.0353,12.0353,9500.0
2008-01-16 10:10:00,15.56,15.56,15.51,15.52,17000.0,12.0353,12.0353,11.9967,12.0044,17000.0
2008-01-16 10:15:00,15.5,15.53,15.49,15.53,27000.0,11.9889,12.0121,11.9812,12.0121,27000.0
2008-01-16 10:20:00,15.53,15.55,15.51,15.55,11000.0,12.0121,12.0276,11.9967,12.0276,11000.0
2008-01-16 10:25:00,15.54,15.54,15.5,15.5,15500.0,12.0199,12.0199,11.9889,11.9889,15500.0
2008-01-16 10:30:00,15.51,15.55,15.51,15.55,39000.0,11.9967,12.0276,11.9967,12.0276,39000.0
2008-01-16 10:35:00,15.54,15.54,15.51,15.51,102500.0,12.0199,12.0199,11.9967,11.9967,102500.0
2008-01-16 10:40:00,15.5,15.51,15.45,15.45,37500.0,11.9889,11.9967,11.9503,11.9503,37500.0
2008-01-16 10:45:00,15.44,15.45,15.42,15.42,11500.0,11.9425,11.9503,11.927,11.927,11500.0
2008-01-16 10:50:00,15.44,15.45,15.41,15.44,18500.0,11.9425,11.9503,11.9193,11.9425,18500.0
2008-01-16 10:55:00,15.43,15.45,15.42,15.45,23000.0,11.9348,11.9503,11.927,11.9503,23000.0
2008-01-16 11:00:00,15.44,15.46,15.44,15.45,38500.0,11.9425,11.958,11.9425,11.9503,38500.0
2008-01-16 11:05:00,15.45,15.5,15.45,15.5,20500.0,11.9503,11.9889,11.9503,11.9889,20500.0
2008-01-16 11:10:00,15.49,15.49,15.49,15.49,2500.0,11.9812,11.9812,11.9812,11.9812,2500.0
2008-01-16 11:15:00,15.48,15.5,15.48,15.5,6500.0,11.9735,11.9889,11.9735,11.9889,6500.0
2008-01-16 11:20:00,15.5,15.54,15.5,15.53,22500.0,11.9889,12.0199,11.9889,12.0121,22500.0
2008-01-16 11:25:00,15.55,15.56,15.54,15.56,27500.0,12.0276,12.0353,12.0199,12.0353,27500.0
2008-01-16 11:30:00,15.55,15.55,15.53,15.55,34000.0,12.0276,12.0276,12.0121,12.0276,34000.0
2008-01-16 11:35:00,15.55,15.55,15.51,15.51,37000.0,12.0276,12.0276,11.9967,11.9967,37000.0
2008-01-16 11:40:00,15.52,15.52,15.49,15.51,20500.0,12.0044,12.0044,11.9812,11.9967,20500.0
2008-01-16 11:45:00,15.5,15.53,15.5,15.53,29500.0,11.9889,12.0121,11.9889,12.0121,29500.0
2008-01-16 11:50:00,15.54,15.63,15.54,15.63,69500.0,12.0199,12.0895,12.0199,12.0895,69500.0
2008-01-16 11:55:00,15.63,15.63,15.6,15.61,67000.0,12.0895,12.0895,12.0663,12.074,67000.0
2008-01-16 12:00:00,15.62,15.64,15.61,15.63,439500.0,12.0817,12.0972,12.074,12.0895,439500.0
2008-01-16 12:05:00,15.63,15.66,15.62,15.64,45000.0,12.0895,12.1127,12.0817,12.0972,45000.0
2008-01-16 12:10:00,15.63,15.64,15.61,15.63,42500.0,12.0895,12.0972,12.074,12.0895,42500.0
2008-01-16 12:15:00,15.62,15.64,15.62,15.63,30500.0,12.0817,12.0972,12.0817,12.0895,30500.0
2008-01-16 12:20:00,15.62,15.62,15.6,15.6,31000.0,12.0817,12.0817,12.0663,12.0663,31000.0
2008-01-16 12:25:00,15.61,15.63,15.6,15.62,40500.0,12.074,12.0895,12.0663,12.0817,40500.0
2008-01-16 12:30:00,15.62,15.65,15.62,15.65,62500.0,12.0817,12.1049,12.0817,12.1049,62500.0
2008-01-16 12:35:00,15.65,15.65,15.62,15.63,84500.0,12.1049,12.1049,12.0817,12.0895,84500.0
2008-01-16 12:40:00,15.65,15.66,15.63,15.66,37000.0,12.1049,12.1127,12.0895,12.1127,37000.0
2008-01-16 12:45:00,15.66,15.67,15.65,15.65,13500.0,12.1127,12.1204,12.1049,12.1049,13500.0
2008-01-16 12:50:00,15.66,15.66,15.63,15.63,14000.0,12.1127,12.1127,12.0895,12.0895,14000.0
2008-01-16 12:55:00,15.63,15.64,15.62,15.63,31000.0,12.0895,12.0972,12.0817,12.0895,31000.0
2008-01-16 13:00:00,15.64,15.66,15.64,15.65,27500.0,12.0972,12.1127,12.0972,12.1049,27500.0
2008-01-16 13:05:00,15.64,15.64,15.62,15.62,15000.0,12.0972,12.0972,12.0817,12.0817,15000.0
2008-01-16 13:10:00,15.62,15.63,15.61,15.62,37000.0,12.0817,12.0895,12.074,12.0817,37000.0
2008-01-16 13:15:00,15.61,15.61,15.58,15.58,44500.0,12.074,12.074,12.0508,12.0508,44500.0
2008-01-16 13:20:00,15.58,15.61,15.58,15.61,14500.0,12.0508,12.074,12.0508,12.074,14500.0
2008-01-16 13:25:00,15.61,15.61,15.58,15.58,43000.0,12.074,12.074,12.0508,12.0508,43000.0
2008-01-16 13:30:00,15.58,15.59,15.57,15.58,15000.0,12.0508,12.0585,12.0431,12.0508,15000.0
2008-01-16 13:35:00,15.59,15.63,15.59,15.61,45500.0,12.0585,12.0895,12.0585,12.074,45500.0
2008-01-16 13:40:00,15.61,15.62,15.59,15.6,39000.0,12.074,12.0817,12.0585,12.0663,39000.0
2008-01-16 13:45:00,15.6,15.61,15.57,15.57,18500.0,12.0663,12.074,12.0431,12.0431,18500.0
2008-01-16 13:50:00,15.57,15.59,15.57,15.58,21000.0,12.0431,12.0585,12.0431,12.0508,21000.0
2008-01-16 13:55:00,15.59,15.59,15.57,15.59,10500.0,12.0585,12.0585,12.0431,12.0585,10500.0
2008-01-16 14:00:00,15.59,15.61,15.55,15.61,91500.0,12.0585,12.074,12.0276,12.074,91500.0
2008-01-16 14:05:00,15.61,15.64,15.59,15.63,51000.0,12.074,12.0972,12.0585,12.0895,51000.0
2008-01-16 14:10:00,15.64,15.66,15.63,15.65,36000.0,12.0972,12.1127,12.0895,12.1049,36000.0
2008-01-16 14:15:00,15.66,15.66,15.62,15.64,30500.0,12.1127,12.1127,12.0817,12.0972,30500.0
2008-01-16 14:20:00,15.63,15.66,15.63,15.64,75500.0,12.0895,12.1127,12.0895,12.0972,75500.0
2008-01-16 14:25:00,15.63,15.7,15.62,15.7,39000.0,12.0895,12.1436,12.0817,12.1436,39000.0
2008-01-16 14:30:00,15.7,15.73,15.7,15.73,178000.0,12.1436,12.1668,12.1436,12.1668,178000.0
2008-01-16 14:35:00,15.72,15.76,15.72,15.76,37500.0,12.1591,12.19,12.1591,12.19,37500.0
2008-01-16 14:40:00,15.76,15.77,15.74,15.77,49000.0,12.19,12.1978,12.1746,12.1978,49000.0
2008-01-16 14:45:00,15.77,15.77,15.73,15.74,56500.0,12.1978,12.1978,12.1668,12.1746,56500.0
2008-01-16 14:50:00,15.74,15.74,15.72,15.72,31000.0,12.1746,12.1746,12.1591,12.1591,31000.0
2008-01-16 14:55:00,15.71,15.72,15.68,15.68,46500.0,12.1514,12.1591,12.1282,12.1282,46500.0
2008-01-16 15:00:00,15.68,15.72,15.67,15.71,33000.0,12.1282,12.1591,12.1204,12.1514,33000.0
2008-01-16 15:05:00,15.7,15.7,15.67,15.7,19000.0,12.1436,12.1436,12.1204,12.1436,19000.0
2008-01-16 15:10:00,15.71,15.72,15.68,15.7,20500.0,12.1514,12.1591,12.1282,12.1436,20500.0
2008-01-16 15:15:00,15.7,15.75,15.7,15.74,58000.0,12.1436,12.1823,12.1436,12.1746,58000.0
2008-01-16 15:20:00,15.74,15.74,15.67,15.67,35500.0,12.1746,12.1746,12.1204,12.1204,35500.0
2008-01-16 15:25:00,15.69,15.72,15.68,15.7,64000.0,12.1359,12.1591,12.1282,12.1436,64000.0
2008-01-16 15:30:00,15.73,15.74,15.7,15.72,58000.0,12.1668,12.1746,12.1436,12.1591,58000.0
2008-01-16 15:35:00,15.69,15.71,15.63,15.64,50500.0,12.1359,12.1514,12.0895,12.0972,50500.0
2008-01-16 15:40:00,15.64,15.66,15.6,15.61,48500.0,12.0972,12.1127,12.0663,12.074,48500.0
2008-01-16 15:45:00,15.6,15.62,15.59,15.59,61000.0,12.0663,12.0817,12.0585,12.0585,61000.0
2008-01-16 15:50:00,15.6,15.6,15.57,15.57,30000.0,12.0663,12.0663,12.0431,12.0431,30000.0
2008-01-16 15:55:00,15.57,15.58,15.55,15.56,51000.0,12.0431,12.0508,12.0276,12.0353,51000.0
2008-01-16 16:00:00,15.56,15.56,15.56,15.56,1000.0,12.0353,12.0353,12.0353,12.0353,1000.0
2008-01-16 16:05:00,15.56,15.56,15.56,15.56,0.0,12.0353,12.0353,12.0353,12.0353,0.0
2008-01-16 16:10:00,15.56,15.56,15.56,15.56,0.0,12.0353,12.0353,12.0353,12.0353,0.0
2008-01-17 09:30:00,15.6,15.64,15.6,15.63,45500.0,12.0663,12.0972,12.0663,12.0895,45500.0
2008-01-17 09:35:00,15.62,15.62,15.59,15.59,36500.0,12.0817,12.0817,12.0585,12.0585,36500.0
2008-01-17 09:40:00,15.62,15.69,15.61,15.68,61000.0,12.0817,12.1359,12.074,12.1282,61000.0
2008-01-17 09:45:00,15.68,15.69,15.67,15.69,16000.0,12.1282,12.1359,12.1204,12.1359,16000.0
2008-01-17 09:50:00,15.68,15.68,15.64,15.65,12500.0,12.1282,12.1282,12.0972,12.1049,12500.0
2008-01-17 09:55:00,15.65,15.68,15.64,15.68,9500.0,12.1049,12.1282,12.0972,12.1282,9500.0
2008-01-17 10:00:00,15.67,15.67,15.55,15.56,104000.0,12.1204,12.1204,12.0276,12.0353,104000.0
2008-01-17 10:05:00,15.56,15.63,15.55,15.61,90000.0,12.0353,12.0895,12.0276,12.074,90000.0
2008-01-17 10:10:00,15.59,15.59,15.54,15.56,37500.0,12.0585,12.0585,12.0199,12.0353,37500.0
2008-01-17 10:15:00,15.55,15.55,15.45,15.45,25000.0,12.0276,12.0276,11.9503,11.9503,25000.0
2008-01-17 10:20:00,15.45,15.52,15.44,15.51,36500.0,11.9503,12.0044,11.9425,11.9967,36500.0
2008-01-17 10:25:00,15.51,15.51,15.47,15.48,63500.0,11.9967,11.9967,11.9657,11.9735,63500.0
2008-01-17 10:30:00,15.47,15.47,15.38,15.38,110000.0,11.9657,11.9657,11.8961,11.8961,110000.0
2008-01-17 10:35:00,15.39,15.43,15.38,15.42,57500.0,11.9038,11.9348,11.8961,11.927,57500.0
2008-01-17 10:40:00,15.41,15.46,15.4,15.46,55000.0,11.9193,11.958,11.9116,11.958,55000.0
2008-01-17 10:45:00,15.46,15.47,15.45,15.47,40000.0,11.958,11.9657,11.9503,11.9657,40000.0
2008-01-17 10:50:00,15.48,15.48,15.44,15.45,78000.0,11.9735,11.9735,11.9425,11.9503,78000.0
2008-01-17 10:55:00,15.45,15.51,15.44,15.47,70500.0,11.9503,11.9967,11.9425,11.9657,70500.0
2008-01-17 11:00:00,15.47,15.51,15.47,15.49,41000.0,11.9657,11.9967,11.9657,11.9812,41000.0
2008-01-17 11:05:00,15.5,15.53,15.5,15.5,30500.0,11.9889,12.0121,11.9889,11.9889,30500.0
2008-01-17 11:10:00,15.49,15.49,15.48,15.49,21500.0,11.9812,11.9812,11.9735,11.9812,21500.0
2008-01-17 11:15:00,15.49,15.49,15.44,15.46,47500.0,11.9812,11.9812,11.9425,11.958,47500.0
2008-01-17 11:20:00,15.46,15.47,15.43,15.43,24500.0,11.958,11.9657,11.9348,11.9348,24500.0
2008-01-17 11:25:00,15.43,15.45,15.43,15.44,22500.0,11.9348,11.9503,11.9348,11.9425,22500.0
2008-01-17 11:30:00,15.44,15.47,15.44,15.44,21000.0,11.9425,11.9657,11.9425,11.9425,21000.0
2008-01-17 11:35:00,15.44,15.46,15.4,15.4,19500.0,11.9425,11.958,11.9116,11.9116,19500.0
2008-01-17 11:40:00,15.4,15.4,15.36,15.37,61500.0,11.9116,11.9116,11.8806,11.8884,61500.0
2008-01-17 11:45:00,15.36,15.37,15.35,15.36,26000.0,11.8806,11.8884,11.8729,11.8806,26000.0
2008-01-17 11:50:00,15.37,15.37,15.33,15.34,50500.0,11.8884,11.8884,11.8574,11.8652,50500.0
2008-01-17 11:55:00,15.33,15.35,15.31,15.31,142500.0,11.8574,11.8729,11.842,11.842,142500.0
2008-01-17 12:00:00,15.33,15.33,15.27,15.28,210000.0,11.8574,11.8574,11.811,11.8188,210000.0
2008-01-17 12:05:00,15.28,15.3,15.26,15.26,58500.0,11.8188,11.8342,11.8033,11.8033,58500.0
2008-01-17 12:10:00,15.26,15.26,15.24,15.26,55000.0,11.8033,11.8033,11.7878,11.8033,55000.0
2008-01-17 12:15:00,15.27,15.29,15.27,15.29,21000.0,11.811,11.8265,11.811,11.8265,21000.0
2008-01-17 12:20:00,15.29,15.3,15.28,15.28,21000.0,11.8265,11.8342,11.8188,11.8188,21000.0
2008-01-17 12:25:00,15.29,15.32,15.29,15.32,34000.0,11.8265,11.8497,11.8265,11.8497,34000.0
2008-01-17 12:30:00,15.32,15.35,15.32,15.33,46500.0,11.8497,11.8729,11.8497,11.8574,46500.0
2008-01-17 12:35:00,15.33,15.35,15.32,15.35,11500.0,11.8574,11.8729,11.8497,11.8729,11500.0
2008-01-17 12:40:00,15.34,15.34,15.31,15.32,39500.0,11.8652,11.8652,11.842,11.8497,39500.0
2008-01-17 12:45:00,15.33,15.35,15.32,15.34,15500.0,11.8574,11.8729,11.8497,11.8652,15500.0
2008-01-17 12:50:00,15.33,15.35,15.32,15.32,48000.0,11.8574,11.8729,11.8497,11.8497,48000.0
2008-01-17 12:55:00,15.31,15.33,15.31,15.32,14000.0,11.842,11.8574,11.842,11.8497,14000.0
2008-01-17 13:00:00,15.32,15.32,15.29,15.29,21000.0,11.8497,11.8497,11.8265,11.8265,21000.0
2008-01-17 13:05:00,15.29,15.32,15.29,15.32,39500.0,11.8265,11.8497,11.8265,11.8497,39500.0
2008-01-17 13:10:00,15.32,15.36,15.3,15.36,42500.0,11.8497,11.8806,11.8342,11.8806,42500.0
2008-01-17 13:15:00,15.37,15.4,15.36,15.37,129000.0,11.8884,11.9116,11.8806,11.8884,129000.0
2008-01-17 13:20:00,15.37,15.37,15.34,15.34,28500.0,11.8884,11.8884,11.8652,11.8652,28500.0
2008-01-17 13:25:00,15.34,15.37,15.34,15.37,8500.0,11.8652,11.8884,11.8652,11.8884,8500.0
2008-01-17 13:30:00,15.37,15.38,15.37,15.37,8500.0,11.8884,11.8961,11.8884,11.8884,8500.0
2008-01-17 13:35:00,15.36,15.38,15.36,15.38,31000.0,11.8806,11.8961,11.8806,11.8961,31000.0
2008-01-17 13:40:00,15.39,15.43,15.39,15.41,46500.0,11.9038,11.9348,11.9038,11.9193,46500.0
2008-01-17 13:45:00,15.41,15.42,15.35,15.37,116500.0,11.9193,11.927,11.8729,11.8884,116500.0
2008-01-17 13:50:00,15.37,15.38,15.35,15.37,37000.0,11.8884,11.8961,11.8729,11.8884,37000.0
2008-01-17 13:55:00,15.35,15.38,15.35,15.36,12500.0,11.8729,11.8961,11.8729,11.8806,12500.0
2008-01-17 14:00:00,15.34,15.36,15.34,15.36,17000.0,11.8652,11.8806,11.8652,11.8806,17000.0
2008-01-17 14:05:00,15.36,15.37,15.34,15.34,6500.0,11.8806,11.8884,11.8652,11.8652,6500.0
2008-01-17 14:10:00,15.34,15.34,15.3,15.3,26500.0,11.8652,11.8652,11.8342,11.8342,26500.0
2008-01-17 14:15:00,15.29,15.3,15.26,15.28,19500.0,11.8265,11.8342,11.8033,11.8188,19500.0
2008-01-17 14:20:00,15.3,15.3,15.28,15.28,8000.0,11.8342,11.8342,11.8188,11.8188,8000.0
2008-01-17 14:25:00,15.31,15.31,15.23,15.23,39500.0,11.842,11.842,11.7801,11.7801,39500.0
2008-01-17 14:30:00,15.23,15.24,15.22,15.23,33500.0,11.7801,11.7878,11.7724,11.7801,33500.0
2008-01-17 14:35:00,15.22,15.23,15.2,15.21,33000.0,11.7724,11.7801,11.7569,11.7646,33000.0
2008-01-17 14:40:00,15.2,15.21,15.19,15.2,24500.0,11.7569,11.7646,11.7491,11.7569,24500.0
2008-01-17 14:45:00,15.21,15.26,15.21,15.26,5500.0,11.7646,11.8033,11.7646,11.8033,5500.0
2008-01-17 14:50:00,15.26,15.29,15.26,15.28,19500.0,11.8033,11.8265,11.8033,11.8188,19500.0
2008-01-17 14:55:00,15.27,15.28,15.25,15.27,14000.0,11.811,11.8188,11.7956,11.811,14000.0
2008-01-17 15:00:00,15.26,15.26,15.22,15.24,37500.0,11.8033,11.8033,11.7724,11.7878,37500.0
2008-01-17 15:05:00,15.24,15.3,15.23,15.28,57000.0,11.7878,11.8342,11.7801,11.8188,57000.0
2008-01-17 15:10:00,15.28,15.3,15.25,15.28,28000.0,11.8188,11.8342,11.7956,11.8188,28000.0
2008-01-17 15:15:00,15.28,15.28,15.25,15.26,18000.0,11.8188,11.8188,11.7956,11.8033,18000.0
2008-01-17 15:20:00,15.25,15.26,15.22,15.23,25500.0,11.7956,11.8033,11.7724,11.7801,25500.0
2008-01-17 15:25:00,15.24,15.24,15.18,15.18,26500.0,11.7878,11.7878,11.7414,11.7414,26500.0
2008-01-17 15:30:00,15.18,15.18,15.14,15.17,93500.0,11.7414,11.7414,11.7105,11.7337,93500.0
2008-01-17 15:35:00,15.17,15.19,15.14,15.17,24000.0,11.7337,11.7491,11.7105,11.7337,24000.0
2008-01-17 15:40:00,15.17,15.18,15.14,15.14,37500.0,11.7337,11.7414,11.7105,11.7105,37500.0
2008-01-17 15:45:00,15.14,15.15,15.12,15.13,60500.0,11.7105,11.7182,11.695,11.7027,60500.0
2008-01-17 15:50:00,15.13,15.14,15.12,15.13,37000.0,11.7027,11.7105,11.695,11.7027,37000.0
2008-01-17 15:55:00,15.13,15.13,15.11,15.11,50500.0,11.7027,11.7027,11.6873,11.6873,50500.0
2008-01-17 16:00:00,15.11,15.11,15.11,15.11,2000.0,11.6873,11.6873,11.6873,11.6873,2000.0
2008-01-17 16:05:00,15.12,15.12,15.12,15.12,3500.0,11.695,11.695,11.695,11.695,3500.0
2008-01-17 16:10:00,15.12,15.12,15.12,15.12,0.0,11.695,11.695,11.695,11.695,0.0
2008-01-18 09:30:00,15.18,15.21,15.13,15.14,314000.0,11.7414,11.7646,11.7027,11.7105,314000.0
2008-01-18 09:35:00,15.15,15.2,15.14,15.2,44500.0,11.7182,11.7569,11.7105,11.7569,44500.0
2008-01-18 09:40:00,15.22,15.22,15.19,15.21,57500.0,11.7724,11.7724,11.7491,11.7646,57500.0
2008-01-18 09:45:00,15.2,15.21,15.18,15.18,25500.0,11.7569,11.7646,11.7414,11.7414,25500.0
2008-01-18 09:50:00,15.19,15.2,15.14,15.14,63000.0,11.7491,11.7569,11.7105,11.7105,63000.0
2008-01-18 09:55:00,15.15,15.16,15.12,15.13,44000.0,11.7182,11.7259,11.695,11.7027,44000.0
2008-01-18 10:00:00,15.14,15.19,15.13,15.17,88500.0,11.7105,11.7491,11.7027,11.7337,88500.0
2008-01-18 10:05:00,15.15,15.22,15.15,15.2,31000.0,11.7182,11.7724,11.7182,11.7569,31000.0
2008-01-18 10:10:00,15.22,15.34,15.22,15.33,41500.0,11.7724,11.8652,11.7724,11.8574,41500.0
2008-01-18 10:15:00,15.32,15.32,15.26,15.27,36500.0,11.8497,11.8497,11.8033,11.811,36500.0
2008-01-18 10:20:00,15.26,15.29,15.26,15.28,34000.0,11.8033,11.8265,11.8033,11.8188,34000.0
2008-01-18 10:25:00,15.26,15.27,15.25,15.27,12000.0,11.8033,11.811,11.7956,11.811,12000.0
2008-01-18 10:30:00,15.28,15.28,15.25,15.25,18500.0,11.8188,11.8188,11.7956,11.7956,18500.0
2008-01-18 10:35:00,15.24,15.25,15.2,15.2,14500.0,11.7878,11.7956,11.7569,11.7569,14500.0
2008-01-18 10:40:00,15.22,15.22,15.19,15.21,13500.0,11.7724,11.7724,11.7491,11.7646,13500.0
2008-01-18 10:45:00,15.2,15.22,15.2,15.2,35500.0,11.7569,11.7724,11.7569,11.7569,35500.0
2008-01-18 10:50:00,15.2,15.22,15.17,15.17,33000.0,11.7569,11.7724,11.7337,11.7337,33000.0
2008-01-18 10:55:00,15.16,15.2,15.15,15.18,21000.0,11.7259,11.7569,11.7182,11.7414,21000.0
2008-01-18 11:00:00,15.17,15.19,15.14,15.17,89000.0,11.7337,11.7491,11.7105,11.7337,89000.0
2008-01-18 11:05:00,15.17,15.17,15.09,15.11,150000.0,11.7337,11.7337,11.6718,11.6873,150000.0
2008-01-18 11:10:00,15.12,15.14,15.09,15.09,38000.0,11.695,11.7105,11.6718,11.6718,38000.0
2008-01-18 11:15:00,15.08,15.09,15.05,15.08,60000.0,11.6641,11.6718,11.6409,11.6641,60000.0
2008-01-18 11:20:00,15.08,15.08,15.01,15.05,90500.0,11.6641,11.6641,11.6099,11.6409,90500.0
2008-01-18 11:25:00,15.05,15.09,15.04,15.07,23000.0,11.6409,11.6718,11.6331,11.6563,23000.0
2008-01-18 11:30:00,15.09,15.1,15.06,15.06,40000.0,11.6718,11.6795,11.6486,11.6486,40000.0
2008-01-18 11:35:00,15.06,15.1,15.03,15.05,75000.0,11.6486,11.6795,11.6254,11.6409,75000.0
2008-01-18 11:40:00,15.04,15.06,14.99,15.02,110000.0,11.6331,11.6486,11.5945,11.6177,110000.0
2008-01-18 11:45:00,15.02,15.02,14.94,14.95,153500.0,11.6177,11.6177,11.5558,11.5635,153500.0
2008-01-18 11:50:00,14.94,14.97,14.93,14.95,96500.0,11.5558,11.579,11.548,11.5635,96500.0
2008-01-18 11:55:00,14.95,14.95,14.89,14.92,88000.0,11.5635,11.5635,11.5171,11.5403,88000.0
2008-01-18 12:00:00,14.92,14.99,14.92,14.99,56500.0,11.5403,11.5945,11.5403,11.5945,56500.0
2008-01-18 12:05:00,14.99,14.99,14.95,14.97,58500.0,11.5945,11.5945,11.5635,11.579,58500.0
2008-01-18 12:10:00,14.98,15.01,14.98,14.98,68000.0,11.5867,11.6099,11.5867,11.5867,68000.0
2008-01-18 12:15:00,14.98,15.0,14.96,14.98,51500.0,11.5867,11.6022,11.5712,11.5867,51500.0
2008-01-18 12:20:00,14.99,15.0,14.95,15.0,37500.0,11.5945,11.6022,11.5635,11.6022,37500.0
2008-01-18 12:25:00,15.01,15.1,15.01,15.1,65000.0,11.6099,11.6795,11.6099,11.6795,65000.0
2008-01-18 12:30:00,15.11,15.15,15.11,15.11,82500.0,11.6873,11.7182,11.6873,11.6873,82500.0
2008-01-18 12:35:00,15.11,15.12,15.07,15.09,49500.0,11.6873,11.695,11.6563,11.6718,49500.0
2008-01-18 12:40:00,15.07,15.08,15.05,15.07,39500.0,11.6563,11.6641,11.6409,11.6563,39500.0
2008-01-18 12:45:00,15.07,15.12,15.07,15.12,22500.0,11.6563,11.695,11.6563,11.695,22500.0
2008-01-18 12:50:00,15.12,15.12,15.09,15.1,31500.0,11.695,11.695,11.6718,11.6795,31500.0
2008-01-18 12:55:00,15.11,15.11,15.07,15.08,18500.0,11.6873,11.6873,11.6563,11.6641,18500.0
2008-01-18 13:00:00,15.07,15.14,15.07,15.14,22500.0,11.6563,11.7105,11.6563,11.7105,22500.0
2008-01-18 13:05:00,15.14,15.16,15.13,15.14,32000.0,11.7105,11.7259,11.7027,11.7105,32000.0
2008-01-18 13:10:00,15.12,15.13,15.09,15.09,66500.0,11.695,11.7027,11.6718,11.6718,66500.0
2008-01-18 13:15:00,15.09,15.09,15.03,15.04,93000.0,11.6718,11.6718,11.6254,11.6331,93000.0
2008-01-18 13:20:00,15.04,15.06,15.02,15.06,23000.0,11.6331,11.6486,11.6177,11.6486,23000.0
2008-01-18 13:25:00,15.05,15.06,15.05,15.06,45500.0,11.6409,11.6486,11.6409,11.6486,45500.0
2008-01-18 13:30:00,15.06,15.1,15.06,15.08,36500.0,11.6486,11.6795,11.6486,11.6641,36500.0
2008-01-18 13:35:00,15.08,15.08,15.03,15.03,39500.0,11.6641,11.6641,11.6254,11.6254,39500.0
2008-01-18 13:40:00,15.03,15.06,15.02,15.05,56000.0,11.6254,11.6486,11.6177,11.6409,56000.0
2008-01-18 13:45:00,15.05,15.11,15.04,15.08,39000.0,11.6409,11.6873,11.6331,11.6641,39000.0
2008-01-18 13:50:00,15.08,15.08,15.03,15.04,29000.0,11.6641,11.6641,11.6254,11.6331,29000.0
2008-01-18 13:55:00,15.05,15.08,15.04,15.06,27000.0,11.6409,11.6641,11.6331,11.6486,27000.0
2008-01-18 14:00:00,15.05,15.08,15.05,15.05,31500.0,11.6409,11.6641,11.6409,11.6409,31500.0
2008-01-18 14:05:00,15.03,15.06,15.02,15.06,81500.0,11.6254,11.6486,11.6177,11.6486,81500.0
2008-01-18 14:10:00,15.06,15.07,15.05,15.06,40500.0,11.6486,11.6563,11.6409,11.6486,40500.0
2008-01-18 14:15:00,15.07,15.09,15.06,15.07,76500.0,11.6563,11.6718,11.6486,11.6563,76500.0
2008-01-18 14:20:00,15.07,15.07,15.02,15.02,44500.0,11.6563,11.6563,11.6177,11.6177,44500.0
2008-01-18 14:25:00,15.03,15.03,15.01,15.02,28500.0,11.6254,11.6254,11.6099,11.6177,28500.0
2008-01-18 14:30:00,15.02,15.02,14.96,14.96,33500.0,11.6177,11.6177,11.5712,11.5712,33500.0
2008-01-18 14:35:00,14.95,15.0,14.95,15.0,77000.0,11.5635,11.6022,11.5635,11.6022,77000.0
2008-01-18 14:40:00,14.99,14.99,14.95,14.95,12500.0,11.5945,11.5945,11.5635,11.5635,12500.0
2008-01-18 14:45:00,14.97,14.97,14.95,14.96,27500.0,11.579,11.579,11.5635,11.5712,27500.0
2008-01-18 14:50:00,14.96,14.96,14.94,14.94,44000.0,11.5712,11.5712,11.5558,11.5558,44000.0
2008-01-18 14:55:00,14.95,15.02,14.95,15.02,32500.0,11.5635,11.6177,11.5635,11.6177,32500.0
2008-01-18 15:00:00,15.02,15.02,14.97,14.99,38500.0,11.6177,11.6177,11.579,11.5945,38500.0
2008-01-18 15:05:00,15.01,15.06,15.01,15.06,63500.0,11.6099,11.6486,11.6099,11.6486,63500.0
2008-01-18 15:10:00,15.07,15.07,15.03,15.05,40500.0,11.6563,11.6563,11.6254,11.6409,40500.0
2008-01-18 15:15:00,15.03,15.06,15.03,15.03,19500.0,11.6254,11.6486,11.6254,11.6254,19500.0
2008-01-18 15:20:00,15.05,15.05,14.99,15.0,58000.0,11.6409,11.6409,11.5945,11.6022,58000.0
2008-01-18 15:25:00,15.01,15.03,14.99,15.0,38500.0,11.6099,11.6254,11.5945,11.6022,38500.0
2008-01-18 15:30:00,15.01,15.03,15.01,15.02,13000.0,11.6099,11.6254,11.6099,11.6177,13000.0
2008-01-18 15:35:00,15.01,15.03,15.01,15.01,14000.0,11.6099,11.6254,11.6099,11.6099,14000.0
2008-01-18 15:40:00,15.01,15.05,15.0,15.05,34500.0,11.6099,11.6409,11.6022,11.6409,34500.0
2008-01-18 15:45:00,15.06,15.08,15.04,15.08,10000.0,11.6486,11.6641,11.6331,11.6641,10000.0
2008-01-18 15:50:00,15.07,15.08,15.05,15.06,30500.0,11.6563,11.6641,11.6409,11.6486,30500.0
2008-01-18 15:55:00,15.06,15.07,15.05,15.05,21500.0,11.6486,11.6563,11.6409,11.6409,21500.0
2008-01-18 16:00:00,15.09,15.09,15.05,15.05,12500.0,11.6718,11.6718,11.6409,11.6409,12500.0
2008-01-18 16:05:00,15.05,15.05,15.05,15.05,0.0,11.6409,11.6409,11.6409,11.6409,0.0
2008-01-18 16:10:00,15.05,15.05,15.05,15.05,0.0,11.6409,11.6409,11.6409,11.6409,0.0
2008-01-22 09:30:00,14.29,14.52,11.37,14.52,484000.0,11.053,11.2309,8.7945,11.2309,484000.0
2008-01-22 09:35:00,14.52,14.56,14.42,14.5,262000.0,11.2309,11.2619,11.1536,11.2154,262000.0
2008-01-22 09:40:00,14.5,14.63,14.48,14.63,369000.0,11.2154,11.316,11.2,11.316,369000.0
2008-01-22 09:45:00,14.62,14.78,14.61,14.78,225500.0,11.3083,11.432,11.3005,11.432,225500.0
2008-01-22 09:50:00,14.78,14.89,14.78,14.83,128500.0,11.432,11.5171,11.432,11.4707,128500.0
2008-01-22 09:55:00,14.82,14.82,14.7,14.74,84000.0,11.463,11.463,11.3701,11.4011,84000.0
2008-01-22 10:00:00,14.73,14.76,14.73,14.76,66500.0,11.3933,11.4166,11.3933,11.4166,66500.0
2008-01-22 10:05:00,14.76,14.82,14.72,14.81,90500.0,11.4166,11.463,11.3856,11.4552,90500.0
2008-01-22 10:10:00,14.81,14.81,14.71,14.73,163000.0,11.4552,11.4552,11.3779,11.3933,163000.0
2008-01-22 10:15:00,14.73,14.86,14.72,14.86,168000.0,11.3933,11.4939,11.3856,11.4939,168000.0
2008-01-22 10:20:00,14.86,14.93,14.84,14.91,87500.0,11.4939,11.548,11.4784,11.5326,87500.0
2008-01-22 10:25:00,14.93,14.96,14.91,14.91,66000.0,11.548,11.5712,11.5326,11.5326,66000.0
2008-01-22 10:30:00,14.91,14.91,14.85,14.91,71000.0,11.5326,11.5326,11.4862,11.5326,71000.0
2008-01-22 10:35:00,14.92,14.93,14.89,14.92,78500.0,11.5403,11.548,11.5171,11.5403,78500.0
2008-01-22 10:40:00,14.92,15.01,14.91,14.99,144000.0,11.5403,11.6099,11.5326,11.5945,144000.0
2008-01-22 10:45:00,14.97,14.98,14.92,14.92,169500.0,11.579,11.5867,11.5403,11.5403,169500.0
2008-01-22 10:50:00,14.92,14.96,14.91,14.96,53500.0,11.5403,11.5712,11.5326,11.5712,53500.0
2008-01-22 10:55:00,14.94,15.0,14.92,14.95,104500.0,11.5558,11.6022,11.5403,11.5635,104500.0
2008-01-22 11:00:00,14.95,15.01,14.94,15.0,93000.0,11.5635,11.6099,11.5558,11.6022,93000.0
2008-01-22 11:05:00,15.03,15.1,15.03,15.1,149000.0,11.6254,11.6795,11.6254,11.6795,149000.0
2008-01-22 11:10:00,15.12,15.14,15.08,15.1,117500.0,11.695,11.7105,11.6641,11.6795,117500.0
2008-01-22 11:15:00,15.11,15.11,15.04,15.04,84500.0,11.6873,11.6873,11.6331,11.6331,84500.0
2008-01-22 11:20:00,15.05,15.05,14.99,15.0,64000.0,11.6409,11.6409,11.5945,11.6022,64000.0
2008-01-22 11:25:00,15.0,15.02,14.98,14.98,65500.0,11.6022,11.6177,11.5867,11.5867,65500.0
2008-01-22 11:30:00,14.99,14.99,14.87,14.87,161000.0,11.5945,11.5945,11.5016,11.5016,161000.0
2008-01-22 11:35:00,14.88,14.94,14.87,14.88,191000.0,11.5094,11.5558,11.5016,11.5094,191000.0
2008-01-22 11:40:00,14.88,14.92,14.87,14.9,69500.0,11.5094,11.5403,11.5016,11.5248,69500.0
2008-01-22 11:45:00,14.9,14.95,14.88,14.92,144000.0,11.5248,11.5635,11.5094,11.5403,144000.0
2008-01-22 11:50:00,14.93,14.96,14.9,14.91,145500.0,11.548,11.5712,11.5248,11.5326,145500.0
2008-01-22 11:55:00,14.9,14.91,14.9,14.9,129500.0,11.5248,11.5326,11.5248,11.5248,129500.0
2008-01-22 12:00:00,14.89,14.93,14.89,14.92,48500.0,11.5171,11.548,11.5171,11.5403,48500.0
2008-01-22 12:05:00,14.92,14.99,14.92,14.99,27500.0,11.5403,11.5945,11.5403,11.5945,27500.0
2008-01-22 12:10:00,15.01,15.03,14.95,14.95,113000.0,11.6099,11.6254,11.5635,11.5635,113000.0
2008-01-22 12:15:00,14.96,14.99,14.95,14.95,32000.0,11.5712,11.5945,11.5635,11.5635,32000.0
2008-01-22 12:20:00,14.93,14.96,14.93,14.95,19500.0,11.548,11.5712,11.548,11.5635,19500.0
2008-01-22 12:25:00,14.97,14.99,14.96,14.96,12500.0,11.579,11.5945,11.5712,11.5712,12500.0
2008-01-22 12:30:00,14.95,14.96,14.93,14.94,31500.0,11.5635,11.5712,11.548,11.5558,31500.0
2008-01-22 12:35:00,14.94,14.97,14.94,14.96,38000.0,11.5558,11.579,11.5558,11.5712,38000.0
2008-01-22 12:40:00,14.96,14.96,14.9,14.95,108500.0,11.5712,11.5712,11.5248,11.5635,108500.0
2008-01-22 12:45:00,14.95,14.95,14.92,14.92,20500.0,11.5635,11.5635,11.5403,11.5403,20500.0
2008-01-22 12:50:00,14.93,14.96,14.93,14.96,63500.0,11.548,11.5712,11.548,11.5712,63500.0
2008-01-22 12:55:00,14.95,14.99,14.95,14.99,71000.0,11.5635,11.5945,11.5635,11.5945,71000.0
2008-01-22 13:00:00,14.99,15.03,14.97,15.02,150500.0,11.5945,11.6254,11.579,11.6177,150500.0
2008-01-22 13:05:00,15.02,15.05,14.97,15.03,129000.0,11.6177,11.6409,11.579,11.6254,129000.0
2008-01-22 13:10:00,15.03,15.06,14.99,15.0,96500.0,11.6254,11.6486,11.5945,11.6022,96500.0
2008-01-22 13:15:00,15.01,15.03,14.98,15.01,27500.0,11.6099,11.6254,11.5867,11.6099,27500.0
2008-01-22 13:20:00,15.0,15.05,15.0,15.02,136000.0,11.6022,11.6409,11.6022,11.6177,136000.0
2008-01-22 13:25:00,15.02,15.02,14.94,14.94,64000.0,11.6177,11.6177,11.5558,11.5558,64000.0
2008-01-22 13:30:00,14.96,14.97,14.93,14.93,43500.0,11.5712,11.579,11.548,11.548,43500.0
2008-01-22 13:35:00,14.93,14.99,14.93,14.95,51000.0,11.548,11.5945,11.548,11.5635,51000.0
2008-01-22 13:40:00,14.97,15.01,14.91,14.95,135500.0,11.579,11.6099,11.5326,11.5635,135500.0
2008-01-22 13:45:00,14.95,14.97,14.92,14.97,22500.0,11.5635,11.579,11.5403,11.579,22500.0
2008-01-22 13:50:00,14.97,14.98,14.93,14.94,98500.0,11.579,11.5867,11.548,11.5558,98500.0
2008-01-22 13:55:00,14.93,14.95,14.91,14.94,16500.0,11.548,11.5635,11.5326,11.5558,16500.0
2008-01-22 14:00:00,14.96,14.96,14.91,14.91,53500.0,11.5712,11.5712,11.5326,11.5326,53500.0
2008-01-22 14:05:00,14.91,14.91,14.88,14.88,39500.0,11.5326,11.5326,11.5094,11.5094,39500.0
2008-01-22 14:10:00,14.89,14.95,14.89,14.92,56000.0,11.5171,11.5635,11.5171,11.5403,56000.0
2008-01-22 14:15:00,14.91,14.97,14.91,14.96,46000.0,11.5326,11.579,11.5326,11.5712,46000.0
2008-01-22 14:20:00,14.98,14.98,14.93,14.97,51000.0,11.5867,11.5867,11.548,11.579,51000.0
2008-01-22 14:25:00,14.96,14.99,14.94,14.94,33500.0,11.5712,11.5945,11.5558,11.5558,33500.0
2008-01-22 14:30:00,14.92,14.93,14.89,14.89,18000.0,11.5403,11.548,11.5171,11.5171,18000.0
2008-01-22 14:35:00,14.91,14.93,14.91,14.92,27000.0,11.5326,11.548,11.5326,11.5403,27000.0
2008-01-22 14:40:00,14.94,14.97,14.9,14.96,29000.0,11.5558,11.579,11.5248,11.5712,29000.0
2008-01-22 14:45:00,14.96,14.97,14.93,14.95,26500.0,11.5712,11.579,11.548,11.5635,26500.0
2008-01-22 14:50:00,14.96,14.97,14.92,14.96,28500.0,11.5712,11.579,11.5403,11.5712,28500.0
2008-01-22 14:55:00,14.95,15.0,14.94,14.94,26500.0,11.5635,11.6022,11.5558,11.5558,26500.0
2008-01-22 15:00:00,14.95,15.0,14.94,15.0,20000.0,11.5635,11.6022,11.5558,11.6022,20000.0
2008-01-22 15:05:00,14.99,15.05,14.97,15.02,44000.0,11.5945,11.6409,11.579,11.6177,44000.0
2008-01-22 15:10:00,15.01,15.01,14.96,14.99,44500.0,11.6099,11.6099,11.5712,11.5945,44500.0
2008-01-22 15:15:00,14.97,15.01,14.96,14.98,68000.0,11.579,11.6099,11.5712,11.5867,68000.0
2008-01-22 15:20:00,14.98,15.02,14.97,14.99,38000.0,11.5867,11.6177,11.579,11.5945,38000.0
2008-01-22 15:25:00,14.99,15.01,14.97,15.01,19500.0,11.5945,11.6099,11.579,11.6099,19500.0
2008-01-22 15:30:00,15.01,15.05,15.01,15.04,77000.0,11.6099,11.6409,11.6099,11.6331,77000.0
2008-01-22 15:35:00,15.05,15.13,15.04,15.1,39500.0,11.6409,11.7027,11.6331,11.6795,39500.0
2008-01-22 15:40:00,15.09,15.11,15.05,15.06,65500.0,11.6718,11.6873,11.6409,11.6486,65500.0
2008-01-22 15:45:00,15.07,15.08,15.04,15.07,65500.0,11.6563,11.6641,11.6331,11.6563,65500.0
2008-01-22 15:50:00,15.07,15.07,14.98,14.98,109500.0,11.6563,11.6563,11.5867,11.5867,109500.0
2008-01-22 15:55:00,14.98,15.01,14.98,15.0,55500.0,11.5867,11.6099,11.5867,11.6022,55500.0
2008-01-22 16:00:00,14.99,15.0,14.99,15.0,1000.0,11.5945,11.6022,11.5945,11.6022,1000.0
2008-01-22 16:05:00,15.0,15.0,15.0,15.0,0.0,11.6022,11.6022,11.6022,11.6022,0.0
2008-01-22 16:10:00,15.0,15.0,15.0,15.0,0.0,11.6022,11.6022,11.6022,11.6022,0.0
2008-01-23 09:30:00,14.63,14.71,14.62,14.66,134500.0,11.316,11.3779,11.3083,11.3392,134500.0
2008-01-23 09:35:00,14.65,14.69,14.62,14.67,55500.0,11.3315,11.3624,11.3083,11.3469,55500.0
2008-01-23 09:40:00,14.66,14.72,14.63,14.7,180500.0,11.3392,11.3856,11.316,11.3701,180500.0
2008-01-23 09:45:00,14.7,14.77,14.67,14.77,88000.0,11.3701,11.4243,11.3469,11.4243,88000.0
2008-01-23 09:50:00,14.76,14.8,14.71,14.78,34500.0,11.4166,11.4475,11.3779,11.432,34500.0
2008-01-23 09:55:00,14.76,14.86,14.74,14.83,63500.0,11.4166,11.4939,11.4011,11.4707,63500.0
2008-01-23 10:00:00,14.83,14.88,14.79,14.8,78000.0,11.4707,11.5094,11.4398,11.4475,78000.0
2008-01-23 10:05:00,14.79,14.85,14.78,14.8,56000.0,11.4398,11.4862,11.432,11.4475,56000.0
2008-01-23 10:10:00,14.8,14.87,14.8,14.85,40500.0,11.4475,11.5016,11.4475,11.4862,40500.0
2008-01-23 10:15:00,14.83,14.97,14.83,14.97,36500.0,11.4707,11.579,11.4707,11.579,36500.0
2008-01-23 10:20:00,15.0,15.0,14.9,14.9,23500.0,11.6022,11.6022,11.5248,11.5248,23500.0
2008-01-23 10:25:00,14.9,14.95,14.89,14.89,44500.0,11.5248,11.5635,11.5171,11.5171,44500.0
2008-01-23 10:30:00,14.9,14.92,14.86,14.86,36000.0,11.5248,11.5403,11.4939,11.4939,36000.0
2008-01-23 10:35:00,14.84,14.89,14.82,14.89,22500.0,11.4784,11.5171,11.463,11.5171,22500.0
2008-01-23 10:40:00,14.89,14.89,14.79,14.81,128500.0,11.5171,11.5171,11.4398,11.4552,128500.0
2008-01-23 10:45:00,14.82,14.87,14.82,14.87,22500.0,11.463,11.5016,11.463,11.5016,22500.0
2008-01-23 10:50:00,14.88,14.88,14.82,14.82,59500.0,11.5094,11.5094,11.463,11.463,59500.0
2008-01-23 10:55:00,14.83,14.88,14.82,14.85,36500.0,11.4707,11.5094,11.463,11.4862,36500.0
2008-01-23 11:00:00,14.86,14.86,14.84,14.86,16500.0,11.4939,11.4939,11.4784,11.4939,16500.0
2008-01-23 11:05:00,14.87,14.87,14.8,14.81,31000.0,11.5016,11.5016,11.4475,11.4552,31000.0
2008-01-23 11:10:00,14.82,14.85,14.8,14.8,25500.0,11.463,11.4862,11.4475,11.4475,25500.0
2008-01-23 11:15:00,14.8,14.83,14.79,14.81,59000.0,11.4475,11.4707,11.4398,11.4552,59000.0
2008-01-23 11:20:00,14.82,14.84,14.8,14.84,15500.0,11.463,11.4784,11.4475,11.4784,15500.0
2008-01-23 11:25:00,14.85,14.85,14.78,14.79,22000.0,11.4862,11.4862,11.432,11.4398,22000.0
2008-01-23 11:30:00,14.79,14.79,14.71,14.74,48500.0,11.4398,11.4398,11.3779,11.4011,48500.0
2008-01-23 11:35:00,14.74,14.77,14.72,14.76,77500.0,11.4011,11.4243,11.3856,11.4166,77500.0
2008-01-23 11:40:00,14.76,14.77,14.75,14.76,90000.0,11.4166,11.4243,11.4088,11.4166,90000.0
2008-01-23 11:45:00,14.75,14.75,14.71,14.73,54500.0,11.4088,11.4088,11.3779,11.3933,54500.0
2008-01-23 11:50:00,14.72,14.76,14.72,14.73,69000.0,11.3856,11.4166,11.3856,11.3933,69000.0
2008-01-23 11:55:00,14.74,14.78,14.72,14.72,90000.0,11.4011,11.432,11.3856,11.3856,90000.0
2008-01-23 12:00:00,14.72,14.73,14.7,14.71,93000.0,11.3856,11.3933,11.3701,11.3779,93000.0
2008-01-23 12:05:00,14.72,14.72,14.68,14.69,90000.0,11.3856,11.3856,11.3547,11.3624,90000.0
2008-01-23 12:10:00,14.69,14.71,14.67,14.69,55000.0,11.3624,11.3779,11.3469,11.3624,55000.0
2008-01-23 12:15:00,14.7,14.76,14.7,14.76,30500.0,11.3701,11.4166,11.3701,11.4166,30500.0
2008-01-23 12:20:00,14.76,14.78,14.74,14.74,29000.0,11.4166,11.432,11.4011,11.4011,29000.0
2008-01-23 12:25:00,14.74,14.76,14.74,14.74,45000.0,11.4011,11.4166,11.4011,11.4011,45000.0
2008-01-23 12:30:00,14.74,14.75,14.66,14.66,11000.0,11.4011,11.4088,11.3392,11.3392,11000.0
2008-01-23 12:35:00,14.67,14.67,14.61,14.61,24500.0,11.3469,11.3469,11.3005,11.3005,24500.0
2008-01-23 12:40:00,14.6,14.67,14.6,14.6,42500.0,11.2928,11.3469,11.2928,11.2928,42500.0
2008-01-23 12:45:00,14.59,14.64,14.56,14.63,59000.0,11.2851,11.3237,11.2619,11.316,59000.0
2008-01-23 12:50:00,14.63,14.69,14.62,14.69,70500.0,11.316,11.3624,11.3083,11.3624,70500.0
2008-01-23 12:55:00,14.68,14.68,14.66,14.68,22500.0,11.3547,11.3547,11.3392,11.3547,22500.0
2008-01-23 13:00:00,14.68,14.73,14.68,14.68,28000.0,11.3547,11.3933,11.3547,11.3547,28000.0
2008-01-23 13:05:00,14.67,14.7,14.67,14.69,5500.0,11.3469,11.3701,11.3469,11.3624,5500.0
2008-01-23 13:10:00,14.66,14.66,14.63,14.65,18500.0,11.3392,11.3392,11.316,11.3315,18500.0
2008-01-23 13:15:00,14.66,14.69,14.65,14.67,23000.0,11.3392,11.3624,11.3315,11.3469,23000.0
2008-01-23 13:20:00,14.69,14.73,14.69,14.72,15500.0,11.3624,11.3933,11.3624,11.3856,15500.0
2008-01-23 13:25:00,14.73,14.74,14.71,14.71,30000.0,11.3933,11.4011,11.3779,11.3779,30000.0
2008-01-23 13:30:00,14.69,14.73,14.66,14.73,13500.0,11.3624,11.3933,11.3392,11.3933,13500.0
2008-01-23 13:35:00,14.73,14.76,14.73,14.73,13000.0,11.3933,11.4166,11.3933,11.3933,13000.0
2008-01-23 13:40:00,14.73,14.75,14.71,14.74,45500.0,11.3933,11.4088,11.3779,11.4011,45500.0
2008-01-23 13:45:00,14.75,14.81,14.74,14.8,68500.0,11.4088,11.4552,11.4011,11.4475,68500.0
2008-01-23 13:50:00,14.8,14.81,14.77,14.77,44500.0,11.4475,11.4552,11.4243,11.4243,44500.0
2008-01-23 13:55:00,14.78,14.78,14.75,14.78,83500.0,11.432,11.432,11.4088,11.432,83500.0
2008-01-23 14:00:00,14.78,14.78,14.76,14.76,4000.0,11.432,11.432,11.4166,11.4166,4000.0
2008-01-23 14:05:00,14.78,14.84,14.77,14.84,14500.0,11.432,11.4784,11.4243,11.4784,14500.0
2008-01-23 14:10:00,14.84,14.87,14.81,14.87,16500.0,11.4784,11.5016,11.4552,11.5016,16500.0
2008-01-23 14:15:00,14.86,14.86,14.81,14.81,6000.0,11.4939,11.4939,11.4552,11.4552,6000.0
2008-01-23 14:20:00,14.81,14.89,14.81,14.88,12000.0,11.4552,11.5171,11.4552,11.5094,12000.0
2008-01-23 14:25:00,14.92,14.97,14.92,14.96,72000.0,11.5403,11.579,11.5403,11.5712,72000.0
2008-01-23 14:30:00,14.95,14.95,14.9,14.91,40000.0,11.5635,11.5635,11.5248,11.5326,40000.0
2008-01-23 14:35:00,14.9,14.95,14.89,14.95,21500.0,11.5248,11.5635,11.5171,11.5635,21500.0
2008-01-23 14:40:00,14.95,14.95,14.87,14.89,34000.0,11.5635,11.5635,11.5016,11.5171,34000.0
2008-01-23 14:45:00,14.88,14.89,14.84,14.87,24500.0,11.5094,11.5171,11.4784,11.5016,24500.0
2008-01-23 14:50:00,14.88,14.89,14.83,14.85,16000.0,11.5094,11.5171,11.4707,11.4862,16000.0
2008-01-23 14:55:00,14.85,14.93,14.85,14.91,41000.0,11.4862,11.548,11.4862,11.5326,41000.0
2008-01-23 15:00:00,14.93,15.03,14.91,15.02,43500.0,11.548,11.6254,11.5326,11.6177,43500.0
2008-01-23 15:05:00,15.01,15.05,14.98,15.05,42000.0,11.6099,11.6409,11.5867,11.6409,42000.0
2008-01-23 15:10:00,15.07,15.12,15.05,15.11,51500.0,11.6563,11.695,11.6409,11.6873,51500.0
2008-01-23 15:15:00,15.14,15.14,15.1,15.12,14500.0,11.7105,11.7105,11.6795,11.695,14500.0
2008-01-23 15:20:00,15.1,15.18,15.1,15.18,70000.0,11.6795,11.7414,11.6795,11.7414,70000.0
2008-01-23 15:25:00,15.18,15.23,15.15,15.21,50000.0,11.7414,11.7801,11.7182,11.7646,50000.0
2008-01-23 15:30:00,15.22,15.27,15.2,15.25,89500.0,11.7724,11.811,11.7569,11.7956,89500.0
2008-01-23 15:35:00,15.25,15.32,15.24,15.32,65500.0,11.7956,11.8497,11.7878,11.8497,65500.0
2008-01-23 15:40:00,15.32,15.32,15.27,15.32,98500.0,11.8497,11.8497,11.811,11.8497,98500.0
2008-01-23 15:45:00,15.31,15.33,15.27,15.31,35500.0,11.842,11.8574,11.811,11.842,35500.0
2008-01-23 15:50:00,15.31,15.34,15.29,15.31,24500.0,11.842,11.8652,11.8265,11.842,24500.0
2008-01-23 15:55:00,15.33,15.36,15.31,15.31,29500.0,11.8574,11.8806,11.842,11.842,29500.0
2008-01-23 16:00:00,15.31,15.34,15.31,15.32,11000.0,11.842,11.8652,11.842,11.8497,11000.0
2008-01-23 16:05:00,15.34,15.36,15.33,15.33,16500.0,11.8652,11.8806,11.8574,11.8574,16500.0
2008-01-23 16:10:00,15.36,15.36,15.34,15.34,11500.0,11.8806,11.8806,11.8652,11.8652,11500.0
2008-01-24 09:30:00,15.44,15.44,15.39,15.41,208500.0,11.9425,11.9425,11.9038,11.9193,208500.0
2008-01-24 09:35:00,15.4,15.42,15.4,15.41,19000.0,11.9116,11.927,11.9116,11.9193,19000.0
2008-01-24 09:40:00,15.4,15.47,15.4,15.46,44000.0,11.9116,11.9657,11.9116,11.958,44000.0
2008-01-24 09:45:00,15.49,15.51,15.47,15.48,39500.0,11.9812,11.9967,11.9657,11.9735,39500.0
2008-01-24 09:50:00,15.49,15.51,15.48,15.51,7500.0,11.9812,11.9967,11.9735,11.9967,7500.0
2008-01-24 09:55:00,15.55,15.55,15.47,15.48,90500.0,12.0276,12.0276,11.9657,11.9735,90500.0
2008-01-24 10:00:00,15.48,15.52,15.47,15.52,362000.0,11.9735,12.0044,11.9657,12.0044,362000.0
2008-01-24 10:05:00,15.5,15.53,15.47,15.48,121500.0,11.9889,12.0121,11.9657,11.9735,121500.0
2008-01-24 10:10:00,15.49,15.49,15.38,15.38,27500.0,11.9812,11.9812,11.8961,11.8961,27500.0
2008-01-24 10:15:00,15.37,15.39,15.36,15.38,37500.0,11.8884,11.9038,11.8806,11.8961,37500.0
2008-01-24 10:20:00,15.36,15.37,15.33,15.36,95500.0,11.8806,11.8884,11.8574,11.8806,95500.0
2008-01-24 10:25:00,15.37,15.41,15.36,15.41,171500.0,11.8884,11.9193,11.8806,11.9193,171500.0
2008-01-24 10:30:00,15.41,15.41,15.35,15.4,86000.0,11.9193,11.9193,11.8729,11.9116,86000.0
2008-01-24 10:35:00,15.4,15.45,15.38,15.44,108500.0,11.9116,11.9503,11.8961,11.9425,108500.0
2008-01-24 10:40:00,15.45,15.45,15.41,15.42,153500.0,11.9503,11.9503,11.9193,11.927,153500.0
2008-01-24 10:45:00,15.41,15.45,15.41,15.44,18500.0,11.9193,11.9503,11.9193,11.9425,18500.0
2008-01-24 10:50:00,15.43,15.43,15.39,15.39,52000.0,11.9348,11.9348,11.9038,11.9038,52000.0
2008-01-24 10:55:00,15.4,15.43,15.38,15.41,121000.0,11.9116,11.9348,11.8961,11.9193,121000.0
2008-01-24 11:00:00,15.4,15.4,15.36,15.37,45000.0,11.9116,11.9116,11.8806,11.8884,45000.0
2008-01-24 11:05:00,15.37,15.39,15.36,15.37,52500.0,11.8884,11.9038,11.8806,11.8884,52500.0
2008-01-24 11:10:00,15.39,15.42,15.39,15.41,74000.0,11.9038,11.927,11.9038,11.9193,74000.0
2008-01-24 11:15:00,15.4,15.42,15.39,15.4,17500.0,11.9116,11.927,11.9038,11.9116,17500.0
2008-01-24 11:20:00,15.4,15.42,15.4,15.41,10500.0,11.9116,11.927,11.9116,11.9193,10500.0
2008-01-24 11:25:00,15.42,15.43,15.42,15.43,18000.0,11.927,11.9348,11.927,11.9348,18000.0
2008-01-24 11:30:00,15.44,15.45,15.41,15.44,27500.0,11.9425,11.9503,11.9193,11.9425,27500.0
2008-01-24 11:35:00,15.44,15.45,15.42,15.42,9500.0,11.9425,11.9503,11.927,11.927,9500.0
2008-01-24 11:40:00,15.43,15.45,15.42,15.44,23500.0,11.9348,11.9503,11.927,11.9425,23500.0
2008-01-24 11:45:00,15.44,15.49,15.44,15.48,77500.0,11.9425,11.9812,11.9425,11.9735,77500.0
2008-01-24 11:50:00,15.46,15.48,15.45,15.45,32500.0,11.958,11.9735,11.9503,11.9503,32500.0
2008-01-24 11:55:00,15.44,15.46,15.43,15.44,53000.0,11.9425,11.958,11.9348,11.9425,53000.0
2008-01-24 12:00:00,15.43,15.44,15.42,15.44,26500.0,11.9348,11.9425,11.927,11.9425,26500.0
2008-01-24 12:05:00,15.43,15.46,15.43,15.43,23500.0,11.9348,11.958,11.9348,11.9348,23500.0
2008-01-24 12:10:00,15.44,15.44,15.42,15.42,26000.0,11.9425,11.9425,11.927,11.927,26000.0
2008-01-24 12:15:00,15.42,15.43,15.4,15.41,29000.0,11.927,11.9348,11.9116,11.9193,29000.0
2008-01-24 12:20:00,15.41,15.42,15.39,15.39,46500.0,11.9193,11.927,11.9038,11.9038,46500.0
2008-01-24 12:25:00,15.4,15.4,15.37,15.38,32000.0,11.9116,11.9116,11.8884,11.8961,32000.0
2008-01-24 12:30:00,15.39,15.39,15.38,15.39,12000.0,11.9038,11.9038,11.8961,11.9038,12000.0
2008-01-24 12:35:00,15.38,15.38,15.32,15.32,33500.0,11.8961,11.8961,11.8497,11.8497,33500.0
2008-01-24 12:40:00,15.32,15.35,15.32,15.35,28000.0,11.8497,11.8729,11.8497,11.8729,28000.0
2008-01-24 12:45:00,15.35,15.37,15.35,15.37,33500.0,11.8729,11.8884,11.8729,11.8884,33500.0
2008-01-24 12:50:00,15.37,15.39,15.36,15.38,31500.0,11.8884,11.9038,11.8806,11.8961,31500.0
2008-01-24 12:55:00,15.38,15.41,15.38,15.41,38500.0,11.8961,11.9193,11.8961,11.9193,38500.0
2008-01-24 13:00:00,15.42,15.42,15.39,15.41,173000.0,11.927,11.927,11.9038,11.9193,173000.0
2008-01-24 13:05:00,15.38,15.4,15.35,15.36,30000.0,11.8961,11.9116,11.8729,11.8806,30000.0
2008-01-24 13:10:00,15.36,15.42,15.36,15.41,17500.0,11.8806,11.927,11.8806,11.9193,17500.0
2008-01-24 13:15:00,15.42,15.42,15.39,15.4,15500.0,11.927,11.927,11.9038,11.9116,15500.0
2008-01-24 13:20:00,15.39,15.41,15.38,15.41,29500.0,11.9038,11.9193,11.8961,11.9193,29500.0
2008-01-24 13:25:00,15.41,15.42,15.38,15.38,6500.0,11.9193,11.927,11.8961,11.8961,6500.0
2008-01-24 13:30:00,15.37,15.4,15.37,15.39,11500.0,11.8884,11.9116,11.8884,11.9038,11500.0
2008-01-24 13:35:00,15.39,15.4,15.39,15.39,13500.0,11.9038,11.9116,11.9038,11.9038,13500.0
2008-01-24 13:40:00,15.4,15.46,15.4,15.44,61500.0,11.9116,11.958,11.9116,11.9425,61500.0
2008-01-24 13:45:00,15.44,15.46,15.44,15.46,20000.0,11.9425,11.958,11.9425,11.958,20000.0
2008-01-24 13:50:00,15.46,15.5,15.46,15.5,8500.0,11.958,11.9889,11.958,11.9889,8500.0
2008-01-24 13:55:00,15.5,15.5,15.46,15.47,23500.0,11.9889,11.9889,11.958,11.9657,23500.0
2008-01-24 14:00:00,15.46,15.48,15.45,15.48,11000.0,11.958,11.9735,11.9503,11.9735,11000.0
2008-01-24 14:05:00,15.49,15.53,15.48,15.52,67000.0,11.9812,12.0121,11.9735,12.0044,67000.0
2008-01-24 14:10:00,15.52,15.53,15.48,15.5,10500.0,12.0044,12.0121,11.9735,11.9889,10500.0
2008-01-24 14:15:00,15.5,15.52,15.49,15.5,12000.0,11.9889,12.0044,11.9812,11.9889,12000.0
2008-01-24 14:20:00,15.49,15.54,15.49,15.54,34500.0,11.9812,12.0199,11.9812,12.0199,34500.0
2008-01-24 14:25:00,15.56,15.56,15.54,15.54,15500.0,12.0353,12.0353,12.0199,12.0199,15500.0
2008-01-24 14:30:00,15.55,15.56,15.54,15.54,19500.0,12.0276,12.0353,12.0199,12.0199,19500.0
2008-01-24 14:35:00,15.55,15.58,15.54,15.58,5500.0,12.0276,12.0508,12.0199,12.0508,5500.0
2008-01-24 14:40:00,15.58,15.58,15.55,15.56,36000.0,12.0508,12.0508,12.0276,12.0353,36000.0
2008-01-24 14:45:00,15.57,15.57,15.52,15.52,40500.0,12.0431,12.0431,12.0044,12.0044,40500.0
2008-01-24 14:50:00,15.52,15.52,15.47,15.47,123500.0,12.0044,12.0044,11.9657,11.9657,123500.0
2008-01-24 14:55:00,15.48,15.5,15.44,15.47,30500.0,11.9735,11.9889,11.9425,11.9657,30500.0
2008-01-24 15:00:00,15.48,15.52,15.45,15.51,19500.0,11.9735,12.0044,11.9503,11.9967,19500.0
2008-01-24 15:05:00,15.48,15.51,15.47,15.5,20000.0,11.9735,11.9967,11.9657,11.9889,20000.0
2008-01-24 15:10:00,15.49,15.5,15.49,15.49,18500.0,11.9812,11.9889,11.9812,11.9812,18500.0
2008-01-24 15:15:00,15.48,15.48,15.45,15.47,36000.0,11.9735,11.9735,11.9503,11.9657,36000.0
2008-01-24 15:20:00,15.49,15.49,15.46,15.47,18000.0,11.9812,11.9812,11.958,11.9657,18000.0
2008-01-24 15:25:00,15.47,15.49,15.46,15.48,62500.0,11.9657,11.9812,11.958,11.9735,62500.0
2008-01-24 15:30:00,15.48,15.5,15.47,15.49,13000.0,11.9735,11.9889,11.9657,11.9812,13000.0
2008-01-24 15:35:00,15.48,15.51,15.47,15.49,22500.0,11.9735,11.9967,11.9657,11.9812,22500.0
2008-01-24 15:40:00,15.51,15.53,15.5,15.53,50500.0,11.9967,12.0121,11.9889,12.0121,50500.0
2008-01-24 15:45:00,15.51,15.53,15.48,15.52,63000.0,11.9967,12.0121,11.9735,12.0044,63000.0
2008-01-24 15:50:00,15.53,15.53,15.5,15.52,23500.0,12.0121,12.0121,11.9889,12.0044,23500.0
2008-01-24 15:55:00,15.52,15.52,15.51,15.51,36000.0,12.0044,12.0044,11.9967,11.9967,36000.0
2008-01-24 16:00:00,15.51,15.51,15.51,15.51,1000.0,11.9967,11.9967,11.9967,11.9967,1000.0
2008-01-24 16:05:00,15.51,15.51,15.51,15.51,0.0,11.9967,11.9967,11.9967,11.9967,0.0
2008-01-24 16:10:00,15.51,15.51,15.51,15.51,0.0,11.9967,11.9967,11.9967,11.9967,0.0
2008-01-25 09:30:00,15.63,15.67,15.62,15.66,78500.0,12.0895,12.1204,12.0817,12.1127,78500.0
2008-01-25 09:35:00,15.67,15.71,15.67,15.68,25500.0,12.1204,12.1514,12.1204,12.1282,25500.0
2008-01-25 09:40:00,15.67,15.67,15.65,15.66,14500.0,12.1204,12.1204,12.1049,12.1127,14500.0
2008-01-25 09:45:00,15.67,15.68,15.66,15.66,8000.0,12.1204,12.1282,12.1127,12.1127,8000.0
2008-01-25 09:50:00,15.66,15.67,15.64,15.66,18500.0,12.1127,12.1204,12.0972,12.1127,18500.0
2008-01-25 09:55:00,15.68,15.69,15.66,15.68,40500.0,12.1282,12.1359,12.1127,12.1282,40500.0
2008-01-25 10:00:00,15.67,15.69,15.65,15.69,53500.0,12.1204,12.1359,12.1049,12.1359,53500.0
2008-01-25 10:05:00,15.69,15.69,15.66,15.67,6500.0,12.1359,12.1359,12.1127,12.1204,6500.0
2008-01-25 10:10:00,15.64,15.66,15.64,15.66,10000.0,12.0972,12.1127,12.0972,12.1127,10000.0
2008-01-25 10:15:00,15.66,15.67,15.66,15.67,12000.0,12.1127,12.1204,12.1127,12.1204,12000.0
2008-01-25 10:20:00,15.67,15.67,15.67,15.67,500.0,12.1204,12.1204,12.1204,12.1204,500.0
2008-01-25 10:25:00,15.64,15.66,15.64,15.65,13000.0,12.0972,12.1127,12.0972,12.1049,13000.0
2008-01-25 10:30:00,15.64,15.65,15.59,15.6,23000.0,12.0972,12.1049,12.0585,12.0663,23000.0
2008-01-25 10:35:00,15.6,15.62,15.57,15.58,34000.0,12.0663,12.0817,12.0431,12.0508,34000.0
2008-01-25 10:40:00,15.61,15.63,15.57,15.61,37500.0,12.074,12.0895,12.0431,12.074,37500.0
2008-01-25 10:45:00,15.63,15.64,15.6,15.62,18500.0,12.0895,12.0972,12.0663,12.0817,18500.0
2008-01-25 10:50:00,15.61,15.62,15.6,15.61,22000.0,12.074,12.0817,12.0663,12.074,22000.0
2008-01-25 10:55:00,15.58,15.59,15.56,15.57,15500.0,12.0508,12.0585,12.0353,12.0431,15500.0
2008-01-25 11:00:00,15.54,15.57,15.53,15.53,36000.0,12.0199,12.0431,12.0121,12.0121,36000.0
2008-01-25 11:05:00,15.54,15.57,15.54,15.57,23500.0,12.0199,12.0431,12.0199,12.0431,23500.0
2008-01-25 11:10:00,15.56,15.56,15.54,15.54,82500.0,12.0353,12.0353,12.0199,12.0199,82500.0
2008-01-25 11:15:00,15.55,15.57,15.55,15.57,19000.0,12.0276,12.0431,12.0276,12.0431,19000.0
2008-01-25 11:20:00,15.57,15.58,15.54,15.55,37000.0,12.0431,12.0508,12.0199,12.0276,37000.0
2008-01-25 11:25:00,15.54,15.54,15.51,15.52,48000.0,12.0199,12.0199,11.9967,12.0044,48000.0
2008-01-25 11:30:00,15.52,15.56,15.52,15.55,23500.0,12.0044,12.0353,12.0044,12.0276,23500.0
2008-01-25 11:35:00,15.55,15.59,15.55,15.59,38000.0,12.0276,12.0585,12.0276,12.0585,38000.0
2008-01-25 11:40:00,15.57,15.58,15.57,15.57,9000.0,12.0431,12.0508,12.0431,12.0431,9000.0
2008-01-25 11:45:00,15.58,15.6,15.56,15.57,37500.0,12.0508,12.0663,12.0353,12.0431,37500.0
2008-01-25 11:50:00,15.56,15.58,15.55,15.57,21000.0,12.0353,12.0508,12.0276,12.0431,21000.0
2008-01-25 11:55:00,15.58,15.6,15.57,15.6,3000.0,12.0508,12.0663,12.0431,12.0663,3000.0
2008-01-25 12:00:00,15.59,15.61,15.59,15.61,8500.0,12.0585,12.074,12.0585,12.074,8500.0
2008-01-25 12:05:00,15.59,15.59,15.57,15.57,3500.0,12.0585,12.0585,12.0431,12.0431,3500.0
2008-01-25 12:10:00,15.57,15.59,15.57,15.58,15500.0,12.0431,12.0585,12.0431,12.0508,15500.0
2008-01-25 12:15:00,15.57,15.58,15.57,15.58,4000.0,12.0431,12.0508,12.0431,12.0508,4000.0
2008-01-25 12:20:00,15.58,15.6,15.58,15.59,18000.0,12.0508,12.0663,12.0508,12.0585,18000.0
2008-01-25 12:25:00,15.59,15.59,15.59,15.59,8500.0,12.0585,12.0585,12.0585,12.0585,8500.0
2008-01-25 12:30:00,15.58,15.58,15.56,15.56,144000.0,12.0508,12.0508,12.0353,12.0353,144000.0
2008-01-25 12:35:00,15.56,15.59,15.56,15.57,20500.0,12.0353,12.0585,12.0353,12.0431,20500.0
2008-01-25 12:40:00,15.57,15.57,15.56,15.56,7500.0,12.0431,12.0431,12.0353,12.0353,7500.0
2008-01-25 12:45:00,15.58,15.58,15.51,15.52,25500.0,12.0508,12.0508,11.9967,12.0044,25500.0
2008-01-25 12:50:00,15.52,15.53,15.51,15.51,19000.0,12.0044,12.0121,11.9967,11.9967,19000.0
2008-01-25 12:55:00,15.51,15.51,15.46,15.48,37500.0,11.9967,11.9967,11.958,11.9735,37500.0
2008-01-25 13:00:00,15.49,15.49,15.44,15.45,29000.0,11.9812,11.9812,11.9425,11.9503,29000.0
2008-01-25 13:05:00,15.46,15.48,15.46,15.47,13000.0,11.958,11.9735,11.958,11.9657,13000.0
2008-01-25 13:10:00,15.47,15.51,15.47,15.5,36500.0,11.9657,11.9967,11.9657,11.9889,36500.0
2008-01-25 13:15:00,15.5,15.5,15.48,15.49,7500.0,11.9889,11.9889,11.9735,11.9812,7500.0
2008-01-25 13:20:00,15.49,15.52,15.45,15.46,30000.0,11.9812,12.0044,11.9503,11.958,30000.0
2008-01-25 13:25:00,15.47,15.47,15.43,15.44,19000.0,11.9657,11.9657,11.9348,11.9425,19000.0
2008-01-25 13:30:00,15.44,15.45,15.42,15.42,31000.0,11.9425,11.9503,11.927,11.927,31000.0
2008-01-25 13:35:00,15.42,15.42,15.38,15.41,37500.0,11.927,11.927,11.8961,11.9193,37500.0
2008-01-25 13:40:00,15.42,15.42,15.4,15.41,16000.0,11.927,11.927,11.9116,11.9193,16000.0
2008-01-25 13:45:00,15.41,15.41,15.35,15.35,39000.0,11.9193,11.9193,11.8729,11.8729,39000.0
2008-01-25 13:50:00,15.36,15.36,15.32,15.35,44000.0,11.8806,11.8806,11.8497,11.8729,44000.0
2008-01-25 13:55:00,15.36,15.39,15.34,15.37,58500.0,11.8806,11.9038,11.8652,11.8884,58500.0
2008-01-25 14:00:00,15.38,15.39,15.37,15.38,16500.0,11.8961,11.9038,11.8884,11.8961,16500.0
2008-01-25 14:05:00,15.37,15.38,15.36,15.38,9500.0,11.8884,11.8961,11.8806,11.8961,9500.0
2008-01-25 14:10:00,15.39,15.42,15.39,15.42,26000.0,11.9038,11.927,11.9038,11.927,26000.0
2008-01-25 14:15:00,15.42,15.42,15.4,15.42,5000.0,11.927,11.927,11.9116,11.927,5000.0
2008-01-25 14:20:00,15.39,15.43,15.37,15.42,34500.0,11.9038,11.9348,11.8884,11.927,34500.0
2008-01-25 14:25:00,15.41,15.42,15.36,15.37,28500.0,11.9193,11.927,11.8806,11.8884,28500.0
2008-01-25 14:30:00,15.37,15.4,15.37,15.39,26000.0,11.8884,11.9116,11.8884,11.9038,26000.0
2008-01-25 14:35:00,15.4,15.41,15.4,15.41,4000.0,11.9116,11.9193,11.9116,11.9193,4000.0
2008-01-25 14:40:00,15.4,15.4,15.36,15.36,5000.0,11.9116,11.9116,11.8806,11.8806,5000.0
2008-01-25 14:45:00,15.35,15.36,15.34,15.34,12500.0,11.8729,11.8806,11.8652,11.8652,12500.0
2008-01-25 14:50:00,15.33,15.33,15.33,15.33,1000.0,11.8574,11.8574,11.8574,11.8574,1000.0
2008-01-25 14:55:00,15.37,15.38,15.37,15.38,38500.0,11.8884,11.8961,11.8884,11.8961,38500.0
2008-01-25 15:00:00,15.36,15.37,15.35,15.37,37000.0,11.8806,11.8884,11.8729,11.8884,37000.0
2008-01-25 15:05:00,15.37,15.37,15.33,15.35,61500.0,11.8884,11.8884,11.8574,11.8729,61500.0
2008-01-25 15:10:00,15.34,15.4,15.34,15.4,8000.0,11.8652,11.9116,11.8652,11.9116,8000.0
2008-01-25 15:15:00,15.42,15.44,15.39,15.43,16000.0,11.927,11.9425,11.9038,11.9348,16000.0
2008-01-25 15:20:00,15.44,15.47,15.44,15.45,12500.0,11.9425,11.9657,11.9425,11.9503,12500.0
2008-01-25 15:25:00,15.45,15.45,15.43,15.43,3500.0,11.9503,11.9503,11.9348,11.9348,3500.0
2008-01-25 15:30:00,15.43,15.44,15.4,15.41,33000.0,11.9348,11.9425,11.9116,11.9193,33000.0
2008-01-25 15:35:00,15.42,15.46,15.42,15.43,32500.0,11.927,11.958,11.927,11.9348,32500.0
2008-01-25 15:40:00,15.43,15.45,15.42,15.44,107000.0,11.9348,11.9503,11.927,11.9425,107000.0
2008-01-25 15:45:00,15.43,15.44,15.37,15.37,14500.0,11.9348,11.9425,11.8884,11.8884,14500.0
2008-01-25 15:50:00,15.35,15.36,15.33,15.33,35500.0,11.8729,11.8806,11.8574,11.8574,35500.0
2008-01-25 15:55:00,15.36,15.39,15.36,15.39,27000.0,11.8806,11.9038,11.8806,11.9038,27000.0
2008-01-25 16:00:00,15.39,15.39,15.39,15.39,500.0,11.9038,11.9038,11.9038,11.9038,500.0
2008-01-25 16:05:00,15.39,15.39,15.39,15.39,0.0,11.9038,11.9038,11.9038,11.9038,0.0
2008-01-25 16:10:00,15.39,15.39,15.39,15.39,0.0,11.9038,11.9038,11.9038,11.9038,0.0
2008-01-28 09:30:00,15.32,15.34,15.3,15.3,97500.0,11.8497,11.8652,11.8342,11.8342,97500.0
2008-01-28 09:35:00,15.28,15.3,15.24,15.25,110000.0,11.8188,11.8342,11.7878,11.7956,110000.0
2008-01-28 09:40:00,15.24,15.31,15.21,15.31,13000.0,11.7878,11.842,11.7646,11.842,13000.0
2008-01-28 09:45:00,15.31,15.35,15.29,15.34,39000.0,11.842,11.8729,11.8265,11.8652,39000.0
2008-01-28 09:50:00,15.34,15.36,15.33,15.34,30500.0,11.8652,11.8806,11.8574,11.8652,30500.0
2008-01-28 09:55:00,15.33,15.34,15.31,15.31,67500.0,11.8574,11.8652,11.842,11.842,67500.0
2008-01-28 10:00:00,15.3,15.3,15.22,15.28,73000.0,11.8342,11.8342,11.7724,11.8188,73000.0
2008-01-28 10:05:00,15.28,15.3,15.23,15.23,67500.0,11.8188,11.8342,11.7801,11.7801,67500.0
2008-01-28 10:10:00,15.24,15.28,15.24,15.27,198500.0,11.7878,11.8188,11.7878,11.811,198500.0
2008-01-28 10:15:00,15.28,15.3,15.27,15.29,42000.0,11.8188,11.8342,11.811,11.8265,42000.0
2008-01-28 10:20:00,15.29,15.37,15.29,15.37,274000.0,11.8265,11.8884,11.8265,11.8884,274000.0
2008-01-28 10:25:00,15.36,15.4,15.35,15.4,45500.0,11.8806,11.9116,11.8729,11.9116,45500.0
2008-01-28 10:30:00,15.39,15.42,15.36,15.39,106000.0,11.9038,11.927,11.8806,11.9038,106000.0
2008-01-28 10:35:00,15.41,15.42,15.35,15.37,127500.0,11.9193,11.927,11.8729,11.8884,127500.0
2008-01-28 10:40:00,15.38,15.42,15.37,15.38,28000.0,11.8961,11.927,11.8884,11.8961,28000.0
2008-01-28 10:45:00,15.41,15.44,15.4,15.43,39000.0,11.9193,11.9425,11.9116,11.9348,39000.0
2008-01-28 10:50:00,15.43,15.46,15.43,15.46,16000.0,11.9348,11.958,11.9348,11.958,16000.0
2008-01-28 10:55:00,15.45,15.48,15.43,15.43,14000.0,11.9503,11.9735,11.9348,11.9348,14000.0
2008-01-28 11:00:00,15.45,15.49,15.44,15.49,54500.0,11.9503,11.9812,11.9425,11.9812,54500.0
2008-01-28 11:05:00,15.5,15.5,15.46,15.47,17500.0,11.9889,11.9889,11.958,11.9657,17500.0
2008-01-28 11:10:00,15.47,15.5,15.46,15.48,17500.0,11.9657,11.9889,11.958,11.9735,17500.0
2008-01-28 11:15:00,15.48,15.48,15.43,15.44,179000.0,11.9735,11.9735,11.9348,11.9425,179000.0
2008-01-28 11:20:00,15.43,15.48,15.43,15.46,111000.0,11.9348,11.9735,11.9348,11.958,111000.0
2008-01-28 11:25:00,15.46,15.5,15.46,15.49,20500.0,11.958,11.9889,11.958,11.9812,20500.0
2008-01-28 11:30:00,15.49,15.53,15.49,15.53,36000.0,11.9812,12.0121,11.9812,12.0121,36000.0
2008-01-28 11:35:00,15.53,15.54,15.51,15.52,26000.0,12.0121,12.0199,11.9967,12.0044,26000.0
2008-01-28 11:40:00,15.52,15.53,15.51,15.51,9500.0,12.0044,12.0121,11.9967,11.9967,9500.0
2008-01-28 11:45:00,15.5,15.51,15.49,15.51,39000.0,11.9889,11.9967,11.9812,11.9967,39000.0
2008-01-28 11:50:00,15.51,15.51,15.49,15.5,21000.0,11.9967,11.9967,11.9812,11.9889,21000.0
2008-01-28 11:55:00,15.5,15.52,15.49,15.49,32500.0,11.9889,12.0044,11.9812,11.9812,32500.0
2008-01-28 12:00:00,15.49,15.5,15.48,15.5,21500.0,11.9812,11.9889,11.9735,11.9889,21500.0
2008-01-28 12:05:00,15.5,15.5,15.45,15.45,128000.0,11.9889,11.9889,11.9503,11.9503,128000.0
2008-01-28 12:10:00,15.46,15.47,15.45,15.46,45500.0,11.958,11.9657,11.9503,11.958,45500.0
2008-01-28 12:15:00,15.46,15.46,15.44,15.46,17500.0,11.958,11.958,11.9425,11.958,17500.0
2008-01-28 12:20:00,15.46,15.49,15.45,15.49,10500.0,11.958,11.9812,11.9503,11.9812,10500.0
2008-01-28 12:25:00,15.49,15.49,15.46,15.46,17500.0,11.9812,11.9812,11.958,11.958,17500.0
2008-01-28 12:30:00,15.47,15.49,15.47,15.48,17500.0,11.9657,11.9812,11.9657,11.9735,17500.0
2008-01-28 12:35:00,15.48,15.48,15.45,15.47,11000.0,11.9735,11.9735,11.9503,11.9657,11000.0
2008-01-28 12:40:00,15.47,15.5,15.47,15.5,7500.0,11.9657,11.9889,11.9657,11.9889,7500.0
2008-01-28 12:45:00,15.51,15.52,15.51,15.52,18000.0,11.9967,12.0044,11.9967,12.0044,18000.0
2008-01-28 12:50:00,15.52,15.52,15.51,15.51,2000.0,12.0044,12.0044,11.9967,11.9967,2000.0
2008-01-28 12:55:00,15.49,15.5,15.49,15.49,3500.0,11.9812,11.9889,11.9812,11.9812,3500.0
2008-01-28 13:00:00,15.52,15.52,15.51,15.52,10500.0,12.0044,12.0044,11.9967,12.0044,10500.0
2008-01-28 13:05:00,15.55,15.55,15.52,15.52,21500.0,12.0276,12.0276,12.0044,12.0044,21500.0
2008-01-28 13:10:00,15.53,15.55,15.52,15.52,10000.0,12.0121,12.0276,12.0044,12.0044,10000.0
2008-01-28 13:15:00,15.53,15.55,15.52,15.52,17000.0,12.0121,12.0276,12.0044,12.0044,17000.0
2008-01-28 13:20:00,15.55,15.55,15.54,15.55,2500.0,12.0276,12.0276,12.0199,12.0276,2500.0
2008-01-28 13:25:00,15.54,15.54,15.53,15.54,5000.0,12.0199,12.0199,12.0121,12.0199,5000.0
2008-01-28 13:30:00,15.57,15.57,15.56,15.56,9500.0,12.0431,12.0431,12.0353,12.0353,9500.0
2008-01-28 13:35:00,15.55,15.55,15.54,15.55,4000.0,12.0276,12.0276,12.0199,12.0276,4000.0
2008-01-28 13:40:00,15.54,15.54,15.53,15.54,4000.0,12.0199,12.0199,12.0121,12.0199,4000.0
2008-01-28 13:45:00,15.54,15.54,15.51,15.53,25000.0,12.0199,12.0199,11.9967,12.0121,25000.0
2008-01-28 13:50:00,15.53,15.57,15.53,15.57,9000.0,12.0121,12.0431,12.0121,12.0431,9000.0
2008-01-28 13:55:00,15.57,15.57,15.54,15.54,12500.0,12.0431,12.0431,12.0199,12.0199,12500.0
2008-01-28 14:00:00,15.54,15.56,15.54,15.55,13000.0,12.0199,12.0353,12.0199,12.0276,13000.0
2008-01-28 14:05:00,15.56,15.58,15.56,15.58,15500.0,12.0353,12.0508,12.0353,12.0508,15500.0
2008-01-28 14:10:00,15.6,15.6,15.58,15.58,21000.0,12.0663,12.0663,12.0508,12.0508,21000.0
2008-01-28 14:15:00,15.58,15.58,15.57,15.58,28000.0,12.0508,12.0508,12.0431,12.0508,28000.0
2008-01-28 14:20:00,15.59,15.6,15.58,15.58,18500.0,12.0585,12.0663,12.0508,12.0508,18500.0
2008-01-28 14:25:00,15.6,15.61,15.58,15.58,9000.0,12.0663,12.074,12.0508,12.0508,9000.0
2008-01-28 14:30:00,15.6,15.63,15.6,15.62,10000.0,12.0663,12.0895,12.0663,12.0817,10000.0
2008-01-28 14:35:00,15.63,15.64,15.61,15.63,19000.0,12.0895,12.0972,12.074,12.0895,19000.0
2008-01-28 14:40:00,15.63,15.64,15.62,15.64,25000.0,12.0895,12.0972,12.0817,12.0972,25000.0
2008-01-28 14:45:00,15.63,15.63,15.6,15.6,3500.0,12.0895,12.0895,12.0663,12.0663,3500.0
2008-01-28 14:50:00,15.59,15.59,15.58,15.58,4000.0,12.0585,12.0585,12.0508,12.0508,4000.0
2008-01-28 14:55:00,15.58,15.58,15.58,15.58,8000.0,12.0508,12.0508,12.0508,12.0508,8000.0
2008-01-28 15:00:00,15.56,15.59,15.56,15.59,14000.0,12.0353,12.0585,12.0353,12.0585,14000.0
2008-01-28 15:05:00,15.61,15.61,15.55,15.57,19000.0,12.074,12.074,12.0276,12.0431,19000.0
2008-01-28 15:10:00,15.57,15.58,15.52,15.52,18500.0,12.0431,12.0508,12.0044,12.0044,18500.0
2008-01-28 15:15:00,15.52,15.56,15.5,15.51,58500.0,12.0044,12.0353,11.9889,11.9967,58500.0
2008-01-28 15:20:00,15.52,15.56,15.52,15.56,24500.0,12.0044,12.0353,12.0044,12.0353,24500.0
2008-01-28 15:25:00,15.55,15.56,15.55,15.56,35500.0,12.0276,12.0353,12.0276,12.0353,35500.0
2008-01-28 15:30:00,15.55,15.6,15.55,15.56,12000.0,12.0276,12.0663,12.0276,12.0353,12000.0
2008-01-28 15:35:00,15.56,15.63,15.56,15.63,49500.0,12.0353,12.0895,12.0353,12.0895,49500.0
2008-01-28 15:40:00,15.63,15.68,15.63,15.68,33000.0,12.0895,12.1282,12.0895,12.1282,33000.0
2008-01-28 15:45:00,15.69,15.69,15.65,15.66,19500.0,12.1359,12.1359,12.1049,12.1127,19500.0
2008-01-28 15:50:00,15.66,15.67,15.65,15.67,25000.0,12.1127,12.1204,12.1049,12.1204,25000.0
2008-01-28 15:55:00,15.66,15.7,15.66,15.7,86500.0,12.1127,12.1436,12.1127,12.1436,86500.0
2008-01-29 09:30:00,15.8,15.82,15.78,15.81,24500.0,12.221,12.2364,12.2055,12.2287,24500.0
2008-01-29 09:35:00,15.8,15.83,15.79,15.83,26500.0,12.221,12.2442,12.2132,12.2442,26500.0
2008-01-29 09:40:00,15.82,15.83,15.78,15.78,16500.0,12.2364,12.2442,12.2055,12.2055,16500.0
2008-01-29 09:45:00,15.79,15.79,15.75,15.75,11000.0,12.2132,12.2132,12.1823,12.1823,11000.0
2008-01-29 09:50:00,15.75,15.75,15.72,15.72,4000.0,12.1823,12.1823,12.1591,12.1591,4000.0
2008-01-29 09:55:00,15.71,15.73,15.68,15.68,20500.0,12.1514,12.1668,12.1282,12.1282,20500.0
2008-01-29 10:00:00,15.69,15.7,15.64,15.69,113000.0,12.1359,12.1436,12.0972,12.1359,113000.0
2008-01-29 10:05:00,15.69,15.74,15.69,15.7,84500.0,12.1359,12.1746,12.1359,12.1436,84500.0
2008-01-29 10:10:00,15.69,15.77,15.69,15.74,75500.0,12.1359,12.1978,12.1359,12.1746,75500.0
2008-01-29 10:15:00,15.74,15.75,15.73,15.73,12000.0,12.1746,12.1823,12.1668,12.1668,12000.0
2008-01-29 10:20:00,15.74,15.76,15.74,15.75,9500.0,12.1746,12.19,12.1746,12.1823,9500.0
2008-01-29 10:25:00,15.76,15.78,15.75,15.77,47500.0,12.19,12.2055,12.1823,12.1978,47500.0
2008-01-29 10:30:00,15.76,15.77,15.76,15.76,20000.0,12.19,12.1978,12.19,12.19,20000.0
2008-01-29 10:35:00,15.75,15.76,15.74,15.75,3500.0,12.1823,12.19,12.1746,12.1823,3500.0
2008-01-29 10:40:00,15.76,15.76,15.73,15.75,25000.0,12.19,12.19,12.1668,12.1823,25000.0
2008-01-29 10:45:00,15.76,15.76,15.7,15.72,9000.0,12.19,12.19,12.1436,12.1591,9000.0
2008-01-29 10:50:00,15.73,15.73,15.72,15.73,21500.0,12.1668,12.1668,12.1591,12.1668,21500.0
2008-01-29 10:55:00,15.73,15.77,15.73,15.76,15000.0,12.1668,12.1978,12.1668,12.19,15000.0
2008-01-29 11:00:00,15.78,15.79,15.78,15.79,4500.0,12.2055,12.2132,12.2055,12.2132,4500.0
2008-01-29 11:05:00,15.8,15.81,15.79,15.8,24000.0,12.221,12.2287,12.2132,12.221,24000.0
2008-01-29 11:10:00,15.8,15.8,15.78,15.79,27500.0,12.221,12.221,12.2055,12.2132,27500.0
2008-01-29 11:15:00,15.79,15.8,15.77,15.8,49000.0,12.2132,12.221,12.1978,12.221,49000.0
2008-01-29 11:20:00,15.81,15.81,15.78,15.78,7500.0,12.2287,12.2287,12.2055,12.2055,7500.0
2008-01-29 11:25:00,15.79,15.83,15.78,15.81,32500.0,12.2132,12.2442,12.2055,12.2287,32500.0
2008-01-29 11:30:00,15.81,15.82,15.81,15.82,47500.0,12.2287,12.2364,12.2287,12.2364,47500.0
2008-01-29 11:35:00,15.81,15.83,15.81,15.83,68500.0,12.2287,12.2442,12.2287,12.2442,68500.0
2008-01-29 11:40:00,15.82,15.83,15.81,15.81,10500.0,12.2364,12.2442,12.2287,12.2287,10500.0
2008-01-29 11:45:00,15.8,15.81,15.8,15.81,7000.0,12.221,12.2287,12.221,12.2287,7000.0
2008-01-29 11:50:00,15.8,15.82,15.8,15.81,17500.0,12.221,12.2364,12.221,12.2287,17500.0
2008-01-29 11:55:00,15.81,15.82,15.8,15.81,126500.0,12.2287,12.2364,12.221,12.2287,126500.0
2008-01-29 12:00:00,15.81,15.81,15.8,15.81,13000.0,12.2287,12.2287,12.221,12.2287,13000.0
2008-01-29 12:05:00,15.81,15.81,15.78,15.79,68500.0,12.2287,12.2287,12.2055,12.2132,68500.0
2008-01-29 12:10:00,15.79,15.79,15.79,15.79,1000.0,12.2132,12.2132,12.2132,12.2132,1000.0
2008-01-29 12:15:00,15.77,15.77,15.76,15.76,3500.0,12.1978,12.1978,12.19,12.19,3500.0
2008-01-29 12:20:00,15.77,15.78,15.77,15.77,13000.0,12.1978,12.2055,12.1978,12.1978,13000.0
2008-01-29 12:25:00,15.76,15.77,15.74,15.75,21500.0,12.19,12.1978,12.1746,12.1823,21500.0
2008-01-29 12:30:00,15.75,15.77,15.74,15.74,11500.0,12.1823,12.1978,12.1746,12.1746,11500.0
2008-01-29 12:35:00,15.75,15.75,15.74,15.74,6500.0,12.1823,12.1823,12.1746,12.1746,6500.0
2008-01-29 12:40:00,15.75,15.76,15.74,15.74,9000.0,12.1823,12.19,12.1746,12.1746,9000.0
2008-01-29 12:45:00,15.77,15.77,15.77,15.77,7000.0,12.1978,12.1978,12.1978,12.1978,7000.0
2008-01-29 12:50:00,15.77,15.77,15.77,15.77,2500.0,12.1978,12.1978,12.1978,12.1978,2500.0
2008-01-29 12:55:00,15.77,15.77,15.76,15.76,10000.0,12.1978,12.1978,12.19,12.19,10000.0
2008-01-29 13:00:00,15.77,15.77,15.76,15.76,7000.0,12.1978,12.1978,12.19,12.19,7000.0
2008-01-29 13:05:00,15.75,15.76,15.75,15.75,7000.0,12.1823,12.19,12.1823,12.1823,7000.0
2008-01-29 13:10:00,15.76,15.76,15.75,15.75,3000.0,12.19,12.19,12.1823,12.1823,3000.0
2008-01-29 13:15:00,15.76,15.77,15.76,15.77,8500.0,12.19,12.1978,12.19,12.1978,8500.0
2008-01-29 13:20:00,15.77,15.77,15.77,15.77,0.0,12.1978,12.1978,12.1978,12.1978,0.0
2008-01-29 13:25:00,15.77,15.79,15.77,15.79,6000.0,12.1978,12.2132,12.1978,12.2132,6000.0
2008-01-29 13:30:00,15.8,15.8,15.79,15.79,16000.0,12.221,12.221,12.2132,12.2132,16000.0
2008-01-29 13:35:00,15.8,15.81,15.8,15.81,17500.0,12.221,12.2287,12.221,12.2287,17500.0
2008-01-29 13:40:00,15.81,15.82,15.81,15.82,5000.0,12.2287,12.2364,12.2287,12.2364,5000.0
2008-01-29 13:45:00,15.81,15.81,15.8,15.8,15500.0,12.2287,12.2287,12.221,12.221,15500.0
2008-01-29 13:50:00,15.81,15.81,15.79,15.79,70000.0,12.2287,12.2287,12.2132,12.2132,70000.0
2008-01-29 13:55:00,15.8,15.8,15.77,15.77,9000.0,12.221,12.221,12.1978,12.1978,9000.0
2008-01-29 14:00:00,15.77,15.79,15.77,15.77,6000.0,12.1978,12.2132,12.1978,12.1978,6000.0
2008-01-29 14:05:00,15.75,15.77,15.75,15.76,16500.0,12.1823,12.1978,12.1823,12.19,16500.0
2008-01-29 14:10:00,15.76,15.79,15.76,15.77,19000.0,12.19,12.2132,12.19,12.1978,19000.0
2008-01-29 14:15:00,15.79,15.8,15.78,15.8,20500.0,12.2132,12.221,12.2055,12.221,20500.0
2008-01-29 14:20:00,15.79,15.8,15.79,15.8,1500.0,12.2132,12.221,12.2132,12.221,1500.0
2008-01-29 14:25:00,15.8,15.81,15.8,15.81,10500.0,12.221,12.2287,12.221,12.2287,10500.0
2008-01-29 14:30:00,15.81,15.82,15.8,15.8,3500.0,12.2287,12.2364,12.221,12.221,3500.0
2008-01-29 14:35:00,15.79,15.79,15.79,15.79,2000.0,12.2132,12.2132,12.2132,12.2132,2000.0
2008-01-29 14:40:00,15.79,15.8,15.77,15.79,23500.0,12.2132,12.221,12.1978,12.2132,23500.0
2008-01-29 14:45:00,15.79,15.79,15.79,15.79,1500.0,12.2132,12.2132,12.2132,12.2132,1500.0
2008-01-29 14:50:00,15.8,15.82,15.8,15.8,8500.0,12.221,12.2364,12.221,12.221,8500.0
2008-01-29 14:55:00,15.81,15.81,15.8,15.81,3500.0,12.2287,12.2287,12.221,12.2287,3500.0
2008-01-29 15:00:00,15.81,15.82,15.8,15.82,17000.0,12.2287,12.2364,12.221,12.2364,17000.0
2008-01-29 15:05:00,15.83,15.86,15.83,15.86,88500.0,12.2442,12.2674,12.2442,12.2674,88500.0
2008-01-29 15:10:00,15.85,15.86,15.84,15.84,29500.0,12.2596,12.2674,12.2519,12.2519,29500.0
2008-01-29 15:15:00,15.83,15.83,15.82,15.82,40000.0,12.2442,12.2442,12.2364,12.2364,40000.0
2008-01-29 15:20:00,15.83,15.86,15.83,15.86,14500.0,12.2442,12.2674,12.2442,12.2674,14500.0
2008-01-29 15:25:00,15.85,15.86,15.83,15.84,284000.0,12.2596,12.2674,12.2442,12.2519,284000.0
2008-01-29 15:30:00,15.84,15.85,15.83,15.84,42500.0,12.2519,12.2596,12.2442,12.2519,42500.0
2008-01-29 15:35:00,15.83,15.86,15.83,15.84,13500.0,12.2442,12.2674,12.2442,12.2519,13500.0
2008-01-29 15:40:00,15.86,15.86,15.82,15.83,70000.0,12.2674,12.2674,12.2364,12.2442,70000.0
2008-01-29 15:45:00,15.82,15.83,15.81,15.82,35000.0,12.2364,12.2442,12.2287,12.2364,35000.0
2008-01-29 15:50:00,15.83,15.85,15.82,15.84,12000.0,12.2442,12.2596,12.2364,12.2519,12000.0
2008-01-29 15:55:00,15.85,15.85,15.83,15.83,47000.0,12.2596,12.2596,12.2442,12.2442,47000.0
2008-01-29 16:00:00,15.83,15.86,15.83,15.86,14000.0,12.2442,12.2674,12.2442,12.2674,14000.0
2008-01-29 16:05:00,15.86,15.86,15.86,15.86,0.0,12.2674,12.2674,12.2674,12.2674,0.0
2008-01-29 16:10:00,15.86,15.86,15.86,15.86,0.0,12.2674,12.2674,12.2674,12.2674,0.0
2008-01-30 09:30:00,15.76,15.79,15.74,15.79,23000.0,12.19,12.2132,12.1746,12.2132,23000.0
2008-01-30 09:35:00,15.79,15.79,15.73,15.73,9000.0,12.2132,12.2132,12.1668,12.1668,9000.0
2008-01-30 09:40:00,15.72,15.77,15.72,15.77,19000.0,12.1591,12.1978,12.1591,12.1978,19000.0
2008-01-30 09:45:00,15.76,15.76,15.73,15.74,15500.0,12.19,12.19,12.1668,12.1746,15500.0
2008-01-30 09:50:00,15.74,15.78,15.74,15.78,5500.0,12.1746,12.2055,12.1746,12.2055,5500.0
2008-01-30 09:55:00,15.78,15.78,15.77,15.77,33000.0,12.2055,12.2055,12.1978,12.1978,33000.0
2008-01-30 10:00:00,15.78,15.79,15.77,15.79,79500.0,12.2055,12.2132,12.1978,12.2132,79500.0
2008-01-30 10:05:00,15.78,15.81,15.76,15.81,13500.0,12.2055,12.2287,12.19,12.2287,13500.0
2008-01-30 10:10:00,15.82,15.85,15.81,15.81,78000.0,12.2364,12.2596,12.2287,12.2287,78000.0
2008-01-30 10:15:00,15.81,15.82,15.79,15.81,28000.0,12.2287,12.2364,12.2132,12.2287,28000.0
2008-01-30 10:20:00,15.82,15.84,15.82,15.84,28500.0,12.2364,12.2519,12.2364,12.2519,28500.0
2008-01-30 10:25:00,15.82,15.83,15.81,15.82,22500.0,12.2364,12.2442,12.2287,12.2364,22500.0
2008-01-30 10:30:00,15.81,15.82,15.8,15.81,12000.0,12.2287,12.2364,12.221,12.2287,12000.0
2008-01-30 10:35:00,15.81,15.81,15.8,15.8,12000.0,12.2287,12.2287,12.221,12.221,12000.0
2008-01-30 10:40:00,15.81,15.82,15.81,15.82,15000.0,12.2287,12.2364,12.2287,12.2364,15000.0
2008-01-30 10:45:00,15.82,15.82,15.8,15.81,21000.0,12.2364,12.2364,12.221,12.2287,21000.0
2008-01-30 10:50:00,15.82,15.83,15.82,15.82,18000.0,12.2364,12.2442,12.2364,12.2364,18000.0
2008-01-30 10:55:00,15.84,15.84,15.82,15.83,27000.0,12.2519,12.2519,12.2364,12.2442,27000.0
2008-01-30 11:00:00,15.83,15.84,15.8,15.81,23000.0,12.2442,12.2519,12.221,12.2287,23000.0
2008-01-30 11:05:00,15.8,15.81,15.8,15.81,6000.0,12.221,12.2287,12.221,12.2287,6000.0
2008-01-30 11:10:00,15.8,15.81,15.79,15.81,93500.0,12.221,12.2287,12.2132,12.2287,93500.0
2008-01-30 11:15:00,15.81,15.81,15.8,15.8,18000.0,12.2287,12.2287,12.221,12.221,18000.0
2008-01-30 11:20:00,15.8,15.8,15.78,15.78,15500.0,12.221,12.221,12.2055,12.2055,15500.0
2008-01-30 11:25:00,15.78,15.79,15.77,15.77,11500.0,12.2055,12.2132,12.1978,12.1978,11500.0
2008-01-30 11:30:00,15.77,15.79,15.77,15.78,12500.0,12.1978,12.2132,12.1978,12.2055,12500.0
2008-01-30 11:35:00,15.78,15.78,15.77,15.77,17500.0,12.2055,12.2055,12.1978,12.1978,17500.0
2008-01-30 11:40:00,15.77,15.77,15.74,15.74,29000.0,12.1978,12.1978,12.1746,12.1746,29000.0
2008-01-30 11:45:00,15.75,15.78,15.75,15.78,17500.0,12.1823,12.2055,12.1823,12.2055,17500.0
2008-01-30 11:50:00,15.78,15.78,15.76,15.76,15500.0,12.2055,12.2055,12.19,12.19,15500.0
2008-01-30 11:55:00,15.75,15.77,15.73,15.77,33500.0,12.1823,12.1978,12.1668,12.1978,33500.0
2008-01-30 12:00:00,15.77,15.77,15.75,15.77,38000.0,12.1978,12.1978,12.1823,12.1978,38000.0
2008-01-30 12:05:00,15.78,15.78,15.77,15.78,12500.0,12.2055,12.2055,12.1978,12.2055,12500.0
2008-01-30 12:10:00,15.77,15.78,15.76,15.78,14500.0,12.1978,12.2055,12.19,12.2055,14500.0
2008-01-30 12:15:00,15.77,15.78,15.76,15.76,8500.0,12.1978,12.2055,12.19,12.19,8500.0
2008-01-30 12:20:00,15.76,15.76,15.76,15.76,1500.0,12.19,12.19,12.19,12.19,1500.0
2008-01-30 12:25:00,15.76,15.76,15.75,15.75,3000.0,12.19,12.19,12.1823,12.1823,3000.0
2008-01-30 12:30:00,15.75,15.75,15.75,15.75,2000.0,12.1823,12.1823,12.1823,12.1823,2000.0
2008-01-30 12:35:00,15.76,15.76,15.74,15.74,4500.0,12.19,12.19,12.1746,12.1746,4500.0
2008-01-30 12:40:00,15.74,15.74,15.74,15.74,5000.0,12.1746,12.1746,12.1746,12.1746,5000.0
2008-01-30 12:45:00,15.74,15.74,15.74,15.74,1500.0,12.1746,12.1746,12.1746,12.1746,1500.0
2008-01-30 12:50:00,15.73,15.73,15.73,15.73,10000.0,12.1668,12.1668,12.1668,12.1668,10000.0
2008-01-30 12:55:00,15.75,15.75,15.75,15.75,4000.0,12.1823,12.1823,12.1823,12.1823,4000.0
2008-01-30 13:00:00,15.76,15.76,15.76,15.76,10500.0,12.19,12.19,12.19,12.19,10500.0
2008-01-30 13:05:00,15.77,15.77,15.76,15.77,9000.0,12.1978,12.1978,12.19,12.1978,9000.0
2008-01-30 13:10:00,15.78,15.78,15.76,15.77,8500.0,12.2055,12.2055,12.19,12.1978,8500.0
2008-01-30 13:15:00,15.77,15.8,15.77,15.78,29500.0,12.1978,12.221,12.1978,12.2055,29500.0
2008-01-30 13:20:00,15.77,15.77,15.77,15.77,12000.0,12.1978,12.1978,12.1978,12.1978,12000.0
2008-01-30 13:25:00,15.76,15.79,15.76,15.78,12000.0,12.19,12.2132,12.19,12.2055,12000.0
2008-01-30 13:30:00,15.78,15.78,15.76,15.76,10500.0,12.2055,12.2055,12.19,12.19,10500.0
2008-01-30 13:35:00,15.76,15.77,15.76,15.76,2500.0,12.19,12.1978,12.19,12.19,2500.0
2008-01-30 13:40:00,15.76,15.76,15.75,15.75,117500.0,12.19,12.19,12.1823,12.1823,117500.0
2008-01-30 13:45:00,15.75,15.76,15.75,15.76,6500.0,12.1823,12.19,12.1823,12.19,6500.0
2008-01-30 13:50:00,15.75,15.76,15.75,15.75,15000.0,12.1823,12.19,12.1823,12.1823,15000.0
2008-01-30 13:55:00,15.76,15.77,15.76,15.77,9000.0,12.19,12.1978,12.19,12.1978,9000.0
2008-01-30 14:00:00,15.76,15.77,15.76,15.77,6500.0,12.19,12.1978,12.19,12.1978,6500.0
2008-01-30 14:05:00,15.76,15.78,15.76,15.77,21000.0,12.19,12.2055,12.19,12.1978,21000.0
2008-01-30 14:10:00,15.76,15.9,15.75,15.88,149500.0,12.19,12.2983,12.1823,12.2828,149500.0
2008-01-30 14:15:00,15.87,16.01,15.85,15.93,349000.0,12.2751,12.3834,12.2596,12.3215,349000.0
2008-01-30 14:20:00,15.92,15.98,15.85,15.92,193500.0,12.3138,12.3602,12.2596,12.3138,193500.0
2008-01-30 14:25:00,15.92,16.01,15.92,15.96,400500.0,12.3138,12.3834,12.3138,12.3447,400500.0
2008-01-30 14:30:00,15.98,15.99,15.84,15.84,102500.0,12.3602,12.3679,12.2519,12.2519,102500.0
2008-01-30 14:35:00,15.84,15.85,15.79,15.84,81500.0,12.2519,12.2596,12.2132,12.2519,81500.0
2008-01-30 14:40:00,15.84,15.89,15.84,15.88,126000.0,12.2519,12.2906,12.2519,12.2828,126000.0
2008-01-30 14:45:00,15.88,15.92,15.84,15.91,71500.0,12.2828,12.3138,12.2519,12.3061,71500.0
2008-01-30 14:50:00,15.91,15.96,15.9,15.96,95500.0,12.3061,12.3447,12.2983,12.3447,95500.0
2008-01-30 14:55:00,15.97,16.0,15.94,16.0,135500.0,12.3525,12.3757,12.3293,12.3757,135500.0
2008-01-30 15:00:00,16.0,16.03,16.0,16.03,42500.0,12.3757,12.3989,12.3757,12.3989,42500.0
2008-01-30 15:05:00,16.02,16.06,16.02,16.03,50500.0,12.3911,12.4221,12.3911,12.3989,50500.0
2008-01-30 15:10:00,16.02,16.02,15.96,15.96,76000.0,12.3911,12.3911,12.3447,12.3447,76000.0
2008-01-30 15:15:00,15.95,15.96,15.91,15.93,88000.0,12.337,12.3447,12.3061,12.3215,88000.0
2008-01-30 15:20:00,15.93,15.96,15.89,15.89,157500.0,12.3215,12.3447,12.2906,12.2906,157500.0
2008-01-30 15:25:00,15.88,15.92,15.88,15.91,70000.0,12.2828,12.3138,12.2828,12.3061,70000.0
2008-01-30 15:30:00,15.91,15.93,15.87,15.87,88500.0,12.3061,12.3215,12.2751,12.2751,88500.0
2008-01-30 15:35:00,15.85,15.88,15.78,15.81,129000.0,12.2596,12.2828,12.2055,12.2287,129000.0
2008-01-30 15:40:00,15.81,15.83,15.77,15.77,39000.0,12.2287,12.2442,12.1978,12.1978,39000.0
2008-01-30 15:45:00,15.74,15.77,15.72,15.77,173000.0,12.1746,12.1978,12.1591,12.1978,173000.0
2008-01-30 15:50:00,15.76,15.79,15.72,15.73,121000.0,12.19,12.2132,12.1591,12.1668,121000.0
2008-01-30 15:55:00,15.73,15.73,15.68,15.69,43500.0,12.1668,12.1668,12.1282,12.1359,43500.0
2008-01-30 16:00:00,15.69,15.69,15.69,15.69,500.0,12.1359,12.1359,12.1359,12.1359,500.0
2008-01-30 16:05:00,15.69,15.69,15.69,15.69,0.0,12.1359,12.1359,12.1359,12.1359,0.0
2008-01-30 16:10:00,15.69,15.69,15.69,15.69,0.0,12.1359,12.1359,12.1359,12.1359,0.0
2008-01-31 09:30:00,15.45,15.47,15.42,15.47,229500.0,11.9503,11.9657,11.927,11.9657,229500.0
2008-01-31 09:35:00,15.46,15.48,15.46,15.48,14500.0,11.958,11.9735,11.958,11.9735,14500.0
2008-01-31 09:40:00,15.51,15.51,15.49,15.49,27000.0,11.9967,11.9967,11.9812,11.9812,27000.0
2008-01-31 09:45:00,15.5,15.55,15.49,15.54,67000.0,11.9889,12.0276,11.9812,12.0199,67000.0
2008-01-31 09:50:00,15.51,15.55,15.5,15.53,81000.0,11.9967,12.0276,11.9889,12.0121,81000.0
2008-01-31 09:55:00,15.56,15.62,15.56,15.61,104000.0,12.0353,12.0817,12.0353,12.074,104000.0
2008-01-31 10:00:00,15.61,15.62,15.55,15.55,81500.0,12.074,12.0817,12.0276,12.0276,81500.0
2008-01-31 10:05:00,15.56,15.61,15.55,15.61,33500.0,12.0353,12.074,12.0276,12.074,33500.0
2008-01-31 10:10:00,15.61,15.66,15.61,15.65,144500.0,12.074,12.1127,12.074,12.1049,144500.0
2008-01-31 10:15:00,15.66,15.66,15.6,15.6,40000.0,12.1127,12.1127,12.0663,12.0663,40000.0
2008-01-31 10:20:00,15.6,15.62,15.59,15.59,5000.0,12.0663,12.0817,12.0585,12.0585,5000.0
2008-01-31 10:25:00,15.59,15.64,15.59,15.63,23500.0,12.0585,12.0972,12.0585,12.0895,23500.0
2008-01-31 10:30:00,15.66,15.66,15.64,15.64,12000.0,12.1127,12.1127,12.0972,12.0972,12000.0
2008-01-31 10:35:00,15.64,15.64,15.6,15.6,7500.0,12.0972,12.0972,12.0663,12.0663,7500.0
2008-01-31 10:40:00,15.59,15.61,15.59,15.61,3000.0,12.0585,12.074,12.0585,12.074,3000.0
2008-01-31 10:45:00,15.61,15.65,15.61,15.65,11000.0,12.074,12.1049,12.074,12.1049,11000.0
2008-01-31 10:50:00,15.65,15.65,15.62,15.65,21500.0,12.1049,12.1049,12.0817,12.1049,21500.0
2008-01-31 10:55:00,15.65,15.7,15.64,15.69,65000.0,12.1049,12.1436,12.0972,12.1359,65000.0
2008-01-31 11:00:00,15.71,15.71,15.71,15.71,5500.0,12.1514,12.1514,12.1514,12.1514,5500.0
2008-01-31 11:05:00,15.7,15.7,15.69,15.69,3500.0,12.1436,12.1436,12.1359,12.1359,3500.0
2008-01-31 11:10:00,15.68,15.7,15.68,15.7,6500.0,12.1282,12.1436,12.1282,12.1436,6500.0
2008-01-31 11:15:00,15.7,15.73,15.7,15.73,17500.0,12.1436,12.1668,12.1436,12.1668,17500.0
2008-01-31 11:20:00,15.73,15.77,15.73,15.76,55000.0,12.1668,12.1978,12.1668,12.19,55000.0
2008-01-31 11:25:00,15.76,15.85,15.76,15.83,62000.0,12.19,12.2596,12.19,12.2442,62000.0
2008-01-31 11:30:00,15.82,15.84,15.79,15.79,60500.0,12.2364,12.2519,12.2132,12.2132,60500.0
2008-01-31 11:35:00,15.79,15.8,15.77,15.77,10000.0,12.2132,12.221,12.1978,12.1978,10000.0
2008-01-31 11:40:00,15.78,15.82,15.78,15.82,10500.0,12.2055,12.2364,12.2055,12.2364,10500.0
2008-01-31 11:45:00,15.83,15.9,15.82,15.89,94500.0,12.2442,12.2983,12.2364,12.2906,94500.0
2008-01-31 11:50:00,15.89,15.98,15.87,15.97,98000.0,12.2906,12.3602,12.2751,12.3525,98000.0
2008-01-31 11:55:00,15.96,15.97,15.89,15.89,45000.0,12.3447,12.3525,12.2906,12.2906,45000.0
2008-01-31 12:00:00,15.89,15.89,15.87,15.87,44000.0,12.2906,12.2906,12.2751,12.2751,44000.0
2008-01-31 12:05:00,15.87,15.88,15.82,15.83,23000.0,12.2751,12.2828,12.2364,12.2442,23000.0
2008-01-31 12:10:00,15.82,15.85,15.81,15.84,22500.0,12.2364,12.2596,12.2287,12.2519,22500.0
2008-01-31 12:15:00,15.84,15.84,15.81,15.82,36500.0,12.2519,12.2519,12.2287,12.2364,36500.0
2008-01-31 12:20:00,15.82,15.84,15.82,15.84,12500.0,12.2364,12.2519,12.2364,12.2519,12500.0
2008-01-31 12:25:00,15.83,15.84,15.79,15.84,40500.0,12.2442,12.2519,12.2132,12.2519,40500.0
2008-01-31 12:30:00,15.84,15.86,15.82,15.83,66000.0,12.2519,12.2674,12.2364,12.2442,66000.0
2008-01-31 12:35:00,15.82,15.85,15.81,15.85,27000.0,12.2364,12.2596,12.2287,12.2596,27000.0
2008-01-31 12:40:00,15.86,15.86,15.82,15.85,45000.0,12.2674,12.2674,12.2364,12.2596,45000.0
2008-01-31 12:45:00,15.85,15.86,15.84,15.85,26500.0,12.2596,12.2674,12.2519,12.2596,26500.0
2008-01-31 12:50:00,15.86,15.86,15.8,15.8,64500.0,12.2674,12.2674,12.221,12.221,64500.0
2008-01-31 12:55:00,15.8,15.85,15.79,15.84,36000.0,12.221,12.2596,12.2132,12.2519,36000.0
2008-01-31 13:00:00,15.85,15.86,15.83,15.84,30500.0,12.2596,12.2674,12.2442,12.2519,30500.0
2008-01-31 13:05:00,15.85,15.86,15.81,15.81,44500.0,12.2596,12.2674,12.2287,12.2287,44500.0
2008-01-31 13:10:00,15.82,15.87,15.82,15.85,51000.0,12.2364,12.2751,12.2364,12.2596,51000.0
2008-01-31 13:15:00,15.86,15.86,15.84,15.85,22000.0,12.2674,12.2674,12.2519,12.2596,22000.0
2008-01-31 13:20:00,15.83,15.86,15.82,15.84,23500.0,12.2442,12.2674,12.2364,12.2519,23500.0
2008-01-31 13:25:00,15.84,15.88,15.84,15.86,42500.0,12.2519,12.2828,12.2519,12.2674,42500.0
2008-01-31 13:30:00,15.86,15.89,15.86,15.89,59000.0,12.2674,12.2906,12.2674,12.2906,59000.0
2008-01-31 13:35:00,15.89,15.9,15.88,15.88,62000.0,12.2906,12.2983,12.2828,12.2828,62000.0
2008-01-31 13:40:00,15.89,15.91,15.88,15.91,24000.0,12.2906,12.3061,12.2828,12.3061,24000.0
2008-01-31 13:45:00,15.91,15.94,15.89,15.94,33500.0,12.3061,12.3293,12.2906,12.3293,33500.0
2008-01-31 13:50:00,15.92,15.94,15.92,15.92,32500.0,12.3138,12.3293,12.3138,12.3138,32500.0
2008-01-31 13:55:00,15.91,15.92,15.89,15.9,31000.0,12.3061,12.3138,12.2906,12.2983,31000.0
2008-01-31 14:00:00,15.9,15.94,15.89,15.92,42500.0,12.2983,12.3293,12.2906,12.3138,42500.0
2008-01-31 14:05:00,15.93,15.93,15.89,15.91,40500.0,12.3215,12.3215,12.2906,12.3061,40500.0
2008-01-31 14:10:00,15.91,15.96,15.91,15.96,11500.0,12.3061,12.3447,12.3061,12.3447,11500.0
2008-01-31 14:15:00,15.94,15.96,15.94,15.94,5500.0,12.3293,12.3447,12.3293,12.3293,5500.0
2008-01-31 14:20:00,15.95,15.99,15.95,15.95,13500.0,12.337,12.3679,12.337,12.337,13500.0
2008-01-31 14:25:00,15.96,15.97,15.95,15.96,8000.0,12.3447,12.3525,12.337,12.3447,8000.0
2008-01-31 14:30:00,15.95,15.97,15.95,15.97,7500.0,12.337,12.3525,12.337,12.3525,7500.0
2008-01-31 14:35:00,15.98,15.99,15.93,15.95,34000.0,12.3602,12.3679,12.3215,12.337,34000.0
2008-01-31 14:40:00,15.95,15.96,15.94,15.94,28000.0,12.337,12.3447,12.3293,12.3293,28000.0
2008-01-31 14:45:00,15.96,16.01,15.96,16.0,76500.0,12.3447,12.3834,12.3447,12.3757,76500.0
2008-01-31 14:50:00,16.01,16.01,15.96,15.98,32000.0,12.3834,12.3834,12.3447,12.3602,32000.0
2008-01-31 14:55:00,16.0,16.01,16.0,16.01,5500.0,12.3757,12.3834,12.3757,12.3834,5500.0
2008-01-31 15:00:00,16.0,16.03,16.0,16.0,16000.0,12.3757,12.3989,12.3757,12.3757,16000.0
2008-01-31 15:05:00,16.02,16.05,16.01,16.04,26000.0,12.3911,12.4143,12.3834,12.4066,26000.0
2008-01-31 15:10:00,16.05,16.06,16.04,16.06,12000.0,12.4143,12.4221,12.4066,12.4221,12000.0
2008-01-31 15:15:00,16.07,16.07,16.04,16.04,5000.0,12.4298,12.4298,12.4066,12.4066,5000.0
2008-01-31 15:20:00,16.04,16.08,16.04,16.07,43500.0,12.4066,12.4375,12.4066,12.4298,43500.0
2008-01-31 15:25:00,16.07,16.09,16.07,16.08,18500.0,12.4298,12.4453,12.4298,12.4375,18500.0
2008-01-31 15:30:00,16.08,16.1,16.05,16.05,28000.0,12.4375,12.453,12.4143,12.4143,28000.0
2008-01-31 15:35:00,16.06,16.08,16.05,16.07,20500.0,12.4221,12.4375,12.4143,12.4298,20500.0
2008-01-31 15:40:00,16.09,16.1,16.08,16.08,64500.0,12.4453,12.453,12.4375,12.4375,64500.0
2008-01-31 15:45:00,16.08,16.12,16.07,16.11,32500.0,12.4375,12.4685,12.4298,12.4607,32500.0
2008-01-31 15:50:00,16.11,16.11,15.99,16.01,164500.0,12.4607,12.4607,12.3679,12.3834,164500.0
2008-01-31 15:55:00,15.98,16.05,15.98,16.02,102500.0,12.3602,12.4143,12.3602,12.3911,102500.0
2008-01-31 16:00:00,15.99,16.02,15.99,16.02,41000.0,12.3679,12.3911,12.3679,12.3911,41000.0
2008-01-31 16:05:00,16.02,16.02,16.02,16.02,0.0,12.3911,12.3911,12.3911,12.3911,0.0
2008-01-31 16:10:00,15.59,15.59,15.59,15.59,1500.0,12.0585,12.0585,12.0585,12.0585,1500.0
2008-02-01 09:30:00,16.07,16.13,16.05,16.12,62000.0,12.4298,12.4762,12.4143,12.4685,62000.0
2008-02-01 09:35:00,16.12,16.12,16.07,16.1,43500.0,12.4685,12.4685,12.4298,12.453,43500.0
2008-02-01 09:40:00,16.1,16.12,16.1,16.12,78000.0,12.453,12.4685,12.453,12.4685,78000.0
2008-02-01 09:45:00,16.12,16.22,16.12,16.22,18000.0,12.4685,12.5458,12.4685,12.5458,18000.0
2008-02-01 09:50:00,16.21,16.21,16.17,16.19,117000.0,12.5381,12.5381,12.5072,12.5226,117000.0
2008-02-01 09:55:00,16.19,16.2,16.18,16.19,191000.0,12.5226,12.5304,12.5149,12.5226,191000.0
2008-02-01 10:00:00,16.17,16.3,16.17,16.28,304000.0,12.5072,12.6077,12.5072,12.5922,304000.0
2008-02-01 10:05:00,16.28,16.34,16.26,16.29,139500.0,12.5922,12.6386,12.5768,12.6,139500.0
2008-02-01 10:10:00,16.3,16.3,16.27,16.28,284500.0,12.6077,12.6077,12.5845,12.5922,284500.0
2008-02-01 10:15:00,16.27,16.3,16.26,16.27,191500.0,12.5845,12.6077,12.5768,12.5845,191500.0
2008-02-01 10:20:00,16.28,16.29,16.2,16.22,202500.0,12.5922,12.6,12.5304,12.5458,202500.0
2008-02-01 10:25:00,16.21,16.21,16.17,16.21,99500.0,12.5381,12.5381,12.5072,12.5381,99500.0
2008-02-01 10:30:00,16.21,16.21,16.13,16.15,71500.0,12.5381,12.5381,12.4762,12.4917,71500.0
2008-02-01 10:35:00,16.15,16.16,16.12,16.14,45500.0,12.4917,12.4994,12.4685,12.484,45500.0
2008-02-01 10:40:00,16.15,16.16,16.1,16.1,79000.0,12.4917,12.4994,12.453,12.453,79000.0
2008-02-01 10:45:00,16.09,16.11,16.07,16.09,94500.0,12.4453,12.4607,12.4298,12.4453,94500.0
2008-02-01 10:50:00,16.1,16.15,16.1,16.13,41000.0,12.453,12.4917,12.453,12.4762,41000.0
2008-02-01 10:55:00,16.14,16.15,16.12,16.13,26000.0,12.484,12.4917,12.4685,12.4762,26000.0
2008-02-01 11:00:00,16.13,16.17,16.11,16.16,31500.0,12.4762,12.5072,12.4607,12.4994,31500.0
2008-02-01 11:05:00,16.16,16.16,16.11,16.13,44000.0,12.4994,12.4994,12.4607,12.4762,44000.0
2008-02-01 11:10:00,16.13,16.17,16.12,16.17,22000.0,12.4762,12.5072,12.4685,12.5072,22000.0
2008-02-01 11:15:00,16.17,16.18,16.15,16.16,37500.0,12.5072,12.5149,12.4917,12.4994,37500.0
2008-02-01 11:20:00,16.15,16.17,16.15,16.16,46500.0,12.4917,12.5072,12.4917,12.4994,46500.0
2008-02-01 11:25:00,16.18,16.19,16.17,16.17,18000.0,12.5149,12.5226,12.5072,12.5072,18000.0
2008-02-01 11:30:00,16.16,16.18,16.15,16.18,104500.0,12.4994,12.5149,12.4917,12.5149,104500.0
2008-02-01 11:35:00,16.18,16.2,16.17,16.2,22000.0,12.5149,12.5304,12.5072,12.5304,22000.0
2008-02-01 11:40:00,16.2,16.2,16.17,16.2,83000.0,12.5304,12.5304,12.5072,12.5304,83000.0
2008-02-01 11:45:00,16.2,16.21,16.19,16.21,24500.0,12.5304,12.5381,12.5226,12.5381,24500.0
2008-02-01 11:50:00,16.21,16.22,16.2,16.21,26000.0,12.5381,12.5458,12.5304,12.5381,26000.0
2008-02-01 11:55:00,16.21,16.22,16.2,16.21,20000.0,12.5381,12.5458,12.5304,12.5381,20000.0
2008-02-01 12:00:00,16.21,16.22,16.18,16.22,53000.0,12.5381,12.5458,12.5149,12.5458,53000.0
2008-02-01 12:05:00,16.22,16.23,16.19,16.19,126500.0,12.5458,12.5536,12.5226,12.5226,126500.0
2008-02-01 12:10:00,16.19,16.19,16.17,16.18,19500.0,12.5226,12.5226,12.5072,12.5149,19500.0
2008-02-01 12:15:00,16.18,16.21,16.18,16.18,25000.0,12.5149,12.5381,12.5149,12.5149,25000.0
2008-02-01 12:20:00,16.19,16.19,16.16,16.19,62000.0,12.5226,12.5226,12.4994,12.5226,62000.0
2008-02-01 12:25:00,16.19,16.21,16.18,16.19,20000.0,12.5226,12.5381,12.5149,12.5226,20000.0
2008-02-01 12:30:00,16.17,16.18,16.17,16.18,4000.0,12.5072,12.5149,12.5072,12.5149,4000.0
2008-02-01 12:35:00,16.18,16.18,16.17,16.17,4000.0,12.5149,12.5149,12.5072,12.5072,4000.0
2008-02-01 12:40:00,16.19,16.19,16.18,16.18,7500.0,12.5226,12.5226,12.5149,12.5149,7500.0
2008-02-01 12:45:00,16.19,16.19,16.16,16.17,22000.0,12.5226,12.5226,12.4994,12.5072,22000.0
2008-02-01 12:50:00,16.17,16.18,16.17,16.18,8500.0,12.5072,12.5149,12.5072,12.5149,8500.0
2008-02-01 12:55:00,16.18,16.19,16.17,16.17,50500.0,12.5149,12.5226,12.5072,12.5072,50500.0
2008-02-01 13:00:00,16.17,16.21,16.17,16.21,22000.0,12.5072,12.5381,12.5072,12.5381,22000.0
2008-02-01 13:05:00,16.21,16.23,16.2,16.22,17000.0,12.5381,12.5536,12.5304,12.5458,17000.0
2008-02-01 13:10:00,16.21,16.22,16.21,16.22,37500.0,12.5381,12.5458,12.5381,12.5458,37500.0
2008-02-01 13:15:00,16.22,16.24,16.22,16.22,31000.0,12.5458,12.5613,12.5458,12.5458,31000.0
2008-02-01 13:20:00,16.22,16.26,16.22,16.25,24000.0,12.5458,12.5768,12.5458,12.569,24000.0
2008-02-01 13:25:00,16.25,16.26,16.25,16.25,31000.0,12.569,12.5768,12.569,12.569,31000.0
2008-02-01 13:30:00,16.25,16.27,16.25,16.25,26000.0,12.569,12.5845,12.569,12.569,26000.0
2008-02-01 13:35:00,16.25,16.26,16.23,16.24,29500.0,12.569,12.5768,12.5536,12.5613,29500.0
2008-02-01 13:40:00,16.24,16.25,16.24,16.25,29500.0,12.5613,12.569,12.5613,12.569,29500.0
2008-02-01 13:45:00,16.25,16.27,16.25,16.26,19000.0,12.569,12.5845,12.569,12.5768,19000.0
2008-02-01 13:50:00,16.26,16.27,16.25,16.25,27500.0,12.5768,12.5845,12.569,12.569,27500.0
2008-02-01 13:55:00,16.25,16.26,16.21,16.21,40000.0,12.569,12.5768,12.5381,12.5381,40000.0
2008-02-01 14:00:00,16.21,16.23,16.21,16.22,36000.0,12.5381,12.5536,12.5381,12.5458,36000.0
2008-02-01 14:05:00,16.23,16.25,16.23,16.25,20500.0,12.5536,12.569,12.5536,12.569,20500.0
2008-02-01 14:10:00,16.27,16.28,16.26,16.27,41000.0,12.5845,12.5922,12.5768,12.5845,41000.0
2008-02-01 14:15:00,16.26,16.28,16.26,16.28,47000.0,12.5768,12.5922,12.5768,12.5922,47000.0
2008-02-01 14:20:00,16.28,16.29,16.28,16.29,5000.0,12.5922,12.6,12.5922,12.6,5000.0
2008-02-01 14:25:00,16.3,16.3,16.28,16.29,13000.0,12.6077,12.6077,12.5922,12.6,13000.0
2008-02-01 14:30:00,16.3,16.32,16.3,16.31,23500.0,12.6077,12.6232,12.6077,12.6154,23500.0
2008-02-01 14:35:00,16.31,16.32,16.29,16.31,41000.0,12.6154,12.6232,12.6,12.6154,41000.0
2008-02-01 14:40:00,16.31,16.33,16.31,16.33,13000.0,12.6154,12.6309,12.6154,12.6309,13000.0
2008-02-01 14:45:00,16.32,16.32,16.3,16.31,9500.0,12.6232,12.6232,12.6077,12.6154,9500.0
2008-02-01 14:50:00,16.32,16.34,16.32,16.34,8500.0,12.6232,12.6386,12.6232,12.6386,8500.0
2008-02-01 14:55:00,16.35,16.36,16.33,16.35,24500.0,12.6464,12.6541,12.6309,12.6464,24500.0
2008-02-01 15:00:00,16.34,16.35,16.33,16.34,19500.0,12.6386,12.6464,12.6309,12.6386,19500.0
2008-02-01 15:05:00,16.35,16.36,16.35,16.36,20500.0,12.6464,12.6541,12.6464,12.6541,20500.0
2008-02-01 15:10:00,16.36,16.36,16.35,16.35,17000.0,12.6541,12.6541,12.6464,12.6464,17000.0
2008-02-01 15:15:00,16.33,16.34,16.32,16.33,38000.0,12.6309,12.6386,12.6232,12.6309,38000.0
2008-02-01 15:20:00,16.33,16.35,16.31,16.35,21000.0,12.6309,12.6464,12.6154,12.6464,21000.0
2008-02-01 15:25:00,16.35,16.37,16.35,16.36,7500.0,12.6464,12.6619,12.6464,12.6541,7500.0
2008-02-01 15:30:00,16.37,16.38,16.36,16.38,14000.0,12.6619,12.6696,12.6541,12.6696,14000.0
2008-02-01 15:35:00,16.36,16.38,16.36,16.38,9000.0,12.6541,12.6696,12.6541,12.6696,9000.0
2008-02-01 15:40:00,16.39,16.41,16.39,16.4,17000.0,12.6773,12.6928,12.6773,12.6851,17000.0
2008-02-01 15:45:00,16.4,16.4,16.37,16.39,63000.0,12.6851,12.6851,12.6619,12.6773,63000.0
2008-02-01 15:50:00,16.39,16.39,16.39,16.39,48500.0,12.6773,12.6773,12.6773,12.6773,48500.0
2008-02-01 15:55:00,16.4,16.4,16.38,16.39,476000.0,12.6851,12.6851,12.6696,12.6773,476000.0
2008-02-01 16:00:00,16.39,16.39,16.39,16.39,19000.0,12.6773,12.6773,12.6773,12.6773,19000.0
2008-02-01 16:05:00,16.39,16.39,16.39,16.39,0.0,12.6773,12.6773,12.6773,12.6773,0.0
2008-02-01 16:10:00,16.39,16.39,16.39,16.39,0.0,12.6773,12.6773,12.6773,12.6773,0.0
2008-02-04 09:30:00,16.39,16.4,16.36,16.36,66000.0,12.6773,12.6851,12.6541,12.6541,66000.0
2008-02-04 09:35:00,16.37,16.37,16.34,16.34,21000.0,12.6619,12.6619,12.6386,12.6386,21000.0
2008-02-04 09:40:00,16.31,16.33,16.31,16.31,2000.0,12.6154,12.6309,12.6154,12.6154,2000.0
2008-02-04 09:45:00,16.3,16.3,16.3,16.3,3000.0,12.6077,12.6077,12.6077,12.6077,3000.0
2008-02-04 09:50:00,16.28,16.29,16.26,16.29,8500.0,12.5922,12.6,12.5768,12.6,8500.0
2008-02-04 09:55:00,16.3,16.31,16.28,16.29,17000.0,12.6077,12.6154,12.5922,12.6,17000.0
2008-02-04 10:00:00,16.28,16.29,16.23,16.25,20000.0,12.5922,12.6,12.5536,12.569,20000.0
2008-02-04 10:05:00,16.26,16.27,16.23,16.23,10500.0,12.5768,12.5845,12.5536,12.5536,10500.0
2008-02-04 10:10:00,16.25,16.3,16.25,16.3,7500.0,12.569,12.6077,12.569,12.6077,7500.0
2008-02-04 10:15:00,16.29,16.29,16.29,16.29,5500.0,12.6,12.6,12.6,12.6,5500.0
2008-02-04 10:20:00,16.29,16.29,16.27,16.28,32000.0,12.6,12.6,12.5845,12.5922,32000.0
2008-02-04 10:25:00,16.29,16.29,16.27,16.29,33000.0,12.6,12.6,12.5845,12.6,33000.0
2008-02-04 10:30:00,16.28,16.28,16.25,16.25,82000.0,12.5922,12.5922,12.569,12.569,82000.0
2008-02-04 10:35:00,16.26,16.28,16.25,16.27,90500.0,12.5768,12.5922,12.569,12.5845,90500.0
2008-02-04 10:40:00,16.27,16.29,16.26,16.29,8500.0,12.5845,12.6,12.5768,12.6,8500.0
2008-02-04 10:45:00,16.29,16.3,16.28,16.29,7500.0,12.6,12.6077,12.5922,12.6,7500.0
2008-02-04 10:50:00,16.29,16.32,16.29,16.32,148000.0,12.6,12.6232,12.6,12.6232,148000.0
2008-02-04 10:55:00,16.32,16.32,16.3,16.32,39500.0,12.6232,12.6232,12.6077,12.6232,39500.0
2008-02-04 11:00:00,16.32,16.32,16.31,16.31,12000.0,12.6232,12.6232,12.6154,12.6154,12000.0
2008-02-04 11:05:00,16.3,16.35,16.3,16.35,139000.0,12.6077,12.6464,12.6077,12.6464,139000.0
2008-02-04 11:10:00,16.34,16.35,16.33,16.33,27500.0,12.6386,12.6464,12.6309,12.6309,27500.0
2008-02-04 11:15:00,16.36,16.37,16.36,16.36,12500.0,12.6541,12.6619,12.6541,12.6541,12500.0
2008-02-04 11:20:00,16.35,16.35,16.35,16.35,2000.0,12.6464,12.6464,12.6464,12.6464,2000.0
2008-02-04 11:25:00,16.35,16.35,16.34,16.35,8000.0,12.6464,12.6464,12.6386,12.6464,8000.0
2008-02-04 11:30:00,16.36,16.38,16.36,16.38,23000.0,12.6541,12.6696,12.6541,12.6696,23000.0
2008-02-04 11:35:00,16.38,16.38,16.35,16.35,34500.0,12.6696,12.6696,12.6464,12.6464,34500.0
2008-02-04 11:40:00,16.35,16.35,16.34,16.35,20000.0,12.6464,12.6464,12.6386,12.6464,20000.0
2008-02-04 11:45:00,16.35,16.37,16.35,16.36,21000.0,12.6464,12.6619,12.6464,12.6541,21000.0
2008-02-04 11:50:00,16.36,16.37,16.36,16.37,11500.0,12.6541,12.6619,12.6541,12.6619,11500.0
2008-02-04 11:55:00,16.37,16.37,16.34,16.34,32000.0,12.6619,12.6619,12.6386,12.6386,32000.0
2008-02-04 12:00:00,16.34,16.34,16.31,16.32,19000.0,12.6386,12.6386,12.6154,12.6232,19000.0
2008-02-04 12:05:00,16.32,16.32,16.32,16.32,4000.0,12.6232,12.6232,12.6232,12.6232,4000.0
2008-02-04 12:10:00,16.32,16.33,16.32,16.33,12000.0,12.6232,12.6309,12.6232,12.6309,12000.0
2008-02-04 12:15:00,16.33,16.33,16.33,16.33,4000.0,12.6309,12.6309,12.6309,12.6309,4000.0
2008-02-04 12:20:00,16.33,16.33,16.31,16.31,17500.0,12.6309,12.6309,12.6154,12.6154,17500.0
2008-02-04 12:25:00,16.32,16.32,16.29,16.32,20000.0,12.6232,12.6232,12.6,12.6232,20000.0
2008-02-04 12:30:00,16.31,16.33,16.31,16.33,39500.0,12.6154,12.6309,12.6154,12.6309,39500.0
2008-02-04 12:35:00,16.32,16.32,16.3,16.31,10000.0,12.6232,12.6232,12.6077,12.6154,10000.0
2008-02-04 12:40:00,16.31,16.32,16.3,16.3,10500.0,12.6154,12.6232,12.6077,12.6077,10500.0
2008-02-04 12:45:00,16.32,16.33,16.31,16.33,14000.0,12.6232,12.6309,12.6154,12.6309,14000.0
2008-02-04 12:50:00,16.32,16.32,16.3,16.3,7000.0,12.6232,12.6232,12.6077,12.6077,7000.0
2008-02-04 12:55:00,16.31,16.33,16.31,16.33,20500.0,12.6154,12.6309,12.6154,12.6309,20500.0
2008-02-04 13:00:00,16.32,16.33,16.31,16.31,13500.0,12.6232,12.6309,12.6154,12.6154,13500.0
2008-02-04 13:05:00,16.31,16.31,16.28,16.3,43000.0,12.6154,12.6154,12.5922,12.6077,43000.0
2008-02-04 13:10:00,16.3,16.3,16.3,16.3,500.0,12.6077,12.6077,12.6077,12.6077,500.0
2008-02-04 13:15:00,16.3,16.3,16.3,16.3,0.0,12.6077,12.6077,12.6077,12.6077,0.0
2008-02-04 13:20:00,16.32,16.32,16.3,16.3,10500.0,12.6232,12.6232,12.6077,12.6077,10500.0
2008-02-04 13:25:00,16.29,16.3,16.29,16.3,1000.0,12.6,12.6077,12.6,12.6077,1000.0
2008-02-04 13:30:00,16.3,16.31,16.3,16.31,1000.0,12.6077,12.6154,12.6077,12.6154,1000.0
2008-02-04 13:35:00,16.31,16.33,16.31,16.33,29000.0,12.6154,12.6309,12.6154,12.6309,29000.0
2008-02-04 13:40:00,16.33,16.34,16.33,16.33,7500.0,12.6309,12.6386,12.6309,12.6309,7500.0
2008-02-04 13:45:00,16.34,16.34,16.34,16.34,1000.0,12.6386,12.6386,12.6386,12.6386,1000.0
2008-02-04 13:50:00,16.34,16.34,16.33,16.33,13000.0,12.6386,12.6386,12.6309,12.6309,13000.0
2008-02-04 13:55:00,16.33,16.34,16.33,16.34,11500.0,12.6309,12.6386,12.6309,12.6386,11500.0
2008-02-04 14:00:00,16.34,16.34,16.34,16.34,11500.0,12.6386,12.6386,12.6386,12.6386,11500.0
2008-02-04 14:05:00,16.33,16.34,16.33,16.33,17500.0,12.6309,12.6386,12.6309,12.6309,17500.0
2008-02-04 14:10:00,16.32,16.32,16.32,16.32,3500.0,12.6232,12.6232,12.6232,12.6232,3500.0
2008-02-04 14:15:00,16.32,16.33,16.32,16.33,34000.0,12.6232,12.6309,12.6232,12.6309,34000.0
2008-02-04 14:20:00,16.33,16.33,16.33,16.33,5500.0,12.6309,12.6309,12.6309,12.6309,5500.0
2008-02-04 14:25:00,16.34,16.35,16.34,16.34,19000.0,12.6386,12.6464,12.6386,12.6386,19000.0
2008-02-04 14:30:00,16.34,16.34,16.3,16.3,4000.0,12.6386,12.6386,12.6077,12.6077,4000.0
2008-02-04 14:35:00,16.3,16.3,16.28,16.28,7000.0,12.6077,12.6077,12.5922,12.5922,7000.0
2008-02-04 14:40:00,16.28,16.3,16.27,16.3,7500.0,12.5922,12.6077,12.5845,12.6077,7500.0
2008-02-04 14:45:00,16.3,16.32,16.3,16.32,2000.0,12.6077,12.6232,12.6077,12.6232,2000.0
2008-02-04 14:50:00,16.31,16.31,16.29,16.29,1000.0,12.6154,12.6154,12.6,12.6,1000.0
2008-02-04 14:55:00,16.28,16.32,16.28,16.32,9500.0,12.5922,12.6232,12.5922,12.6232,9500.0
2008-02-04 15:00:00,16.31,16.31,16.29,16.31,34500.0,12.6154,12.6154,12.6,12.6154,34500.0
2008-02-04 15:05:00,16.32,16.32,16.3,16.3,1500.0,12.6232,12.6232,12.6077,12.6077,1500.0
2008-02-04 15:10:00,16.32,16.32,16.31,16.32,10000.0,12.6232,12.6232,12.6154,12.6232,10000.0
2008-02-04 15:15:00,16.32,16.32,16.31,16.31,35500.0,12.6232,12.6232,12.6154,12.6154,35500.0
2008-02-04 15:20:00,16.32,16.33,16.3,16.32,6000.0,12.6232,12.6309,12.6077,12.6232,6000.0
2008-02-04 15:25:00,16.31,16.33,16.31,16.32,28500.0,12.6154,12.6309,12.6154,12.6232,28500.0
2008-02-04 15:30:00,16.31,16.32,16.3,16.3,15500.0,12.6154,12.6232,12.6077,12.6077,15500.0
2008-02-04 15:35:00,16.3,16.31,16.3,16.3,42500.0,12.6077,12.6154,12.6077,12.6077,42500.0
2008-02-04 15:40:00,16.31,16.32,16.3,16.32,18500.0,12.6154,12.6232,12.6077,12.6232,18500.0
2008-02-04 15:45:00,16.31,16.32,16.31,16.31,16500.0,12.6154,12.6232,12.6154,12.6154,16500.0
2008-02-04 15:50:00,16.31,16.31,16.3,16.3,22500.0,12.6154,12.6154,12.6077,12.6077,22500.0
2008-02-04 15:55:00,16.3,16.3,16.27,16.27,59500.0,12.6077,12.6077,12.5845,12.5845,59500.0
2008-02-05 09:30:00,16.06,16.07,16.01,16.05,82500.0,12.4221,12.4298,12.3834,12.4143,82500.0
2008-02-05 09:35:00,16.05,16.05,16.01,16.01,98500.0,12.4143,12.4143,12.3834,12.3834,98500.0
2008-02-05 09:40:00,16.01,16.06,16.01,16.02,334500.0,12.3834,12.4221,12.3834,12.3911,334500.0
2008-02-05 09:45:00,16.02,16.02,15.99,15.99,15500.0,12.3911,12.3911,12.3679,12.3679,15500.0
2008-02-05 09:50:00,16.0,16.06,16.0,16.06,7500.0,12.3757,12.4221,12.3757,12.4221,7500.0
2008-02-05 09:55:00,16.07,16.1,16.07,16.1,30500.0,12.4298,12.453,12.4298,12.453,30500.0
2008-02-05 10:00:00,16.09,16.09,16.06,16.07,86000.0,12.4453,12.4453,12.4221,12.4298,86000.0
2008-02-05 10:05:00,16.07,16.08,16.05,16.08,120000.0,12.4298,12.4375,12.4143,12.4375,120000.0
2008-02-05 10:10:00,16.07,16.07,16.06,16.07,75500.0,12.4298,12.4298,12.4221,12.4298,75500.0
2008-02-05 10:15:00,16.06,16.1,16.04,16.08,217500.0,12.4221,12.453,12.4066,12.4375,217500.0
2008-02-05 10:20:00,16.07,16.08,16.05,16.06,62500.0,12.4298,12.4375,12.4143,12.4221,62500.0
2008-02-05 10:25:00,16.05,16.13,16.05,16.12,113500.0,12.4143,12.4762,12.4143,12.4685,113500.0
2008-02-05 10:30:00,16.12,16.13,16.11,16.11,15500.0,12.4685,12.4762,12.4607,12.4607,15500.0
2008-02-05 10:35:00,16.11,16.15,16.11,16.15,20000.0,12.4607,12.4917,12.4607,12.4917,20000.0
2008-02-05 10:40:00,16.14,16.15,16.13,16.13,8000.0,12.484,12.4917,12.4762,12.4762,8000.0
2008-02-05 10:45:00,16.1,16.1,16.1,16.1,1000.0,12.453,12.453,12.453,12.453,1000.0
2008-02-05 10:50:00,16.07,16.08,16.07,16.08,5500.0,12.4298,12.4375,12.4298,12.4375,5500.0
2008-02-05 10:55:00,16.08,16.1,16.06,16.09,23500.0,12.4375,12.453,12.4221,12.4453,23500.0
2008-02-05 11:00:00,16.07,16.07,16.06,16.06,8000.0,12.4298,12.4298,12.4221,12.4221,8000.0
2008-02-05 11:05:00,16.04,16.04,16.01,16.03,20000.0,12.4066,12.4066,12.3834,12.3989,20000.0
2008-02-05 11:10:00,16.03,16.04,16.03,16.04,29000.0,12.3989,12.4066,12.3989,12.4066,29000.0
2008-02-05 11:15:00,16.04,16.04,16.03,16.03,14000.0,12.4066,12.4066,12.3989,12.3989,14000.0
2008-02-05 11:20:00,16.03,16.06,16.03,16.06,16500.0,12.3989,12.4221,12.3989,12.4221,16500.0
2008-02-05 11:25:00,16.05,16.05,16.04,16.05,6000.0,12.4143,12.4143,12.4066,12.4143,6000.0
2008-02-05 11:30:00,16.03,16.07,16.03,16.06,13500.0,12.3989,12.4298,12.3989,12.4221,13500.0
2008-02-05 11:35:00,16.08,16.09,16.07,16.09,28000.0,12.4375,12.4453,12.4298,12.4453,28000.0
2008-02-05 11:40:00,16.07,16.08,16.06,16.06,3000.0,12.4298,12.4375,12.4221,12.4221,3000.0
2008-02-05 11:45:00,16.07,16.13,16.07,16.11,27000.0,12.4298,12.4762,12.4298,12.4607,27000.0
2008-02-05 11:50:00,16.11,16.12,16.09,16.09,30500.0,12.4607,12.4685,12.4453,12.4453,30500.0
2008-02-05 11:55:00,16.11,16.12,16.1,16.11,8500.0,12.4607,12.4685,12.453,12.4607,8500.0
2008-02-05 12:00:00,16.11,16.11,16.11,16.11,0.0,12.4607,12.4607,12.4607,12.4607,0.0
2008-02-05 12:05:00,16.1,16.1,16.09,16.09,7000.0,12.453,12.453,12.4453,12.4453,7000.0
2008-02-05 12:10:00,16.09,16.1,16.07,16.08,48500.0,12.4453,12.453,12.4298,12.4375,48500.0
2008-02-05 12:15:00,16.08,16.09,16.06,16.09,9000.0,12.4375,12.4453,12.4221,12.4453,9000.0
2008-02-05 12:20:00,16.06,16.06,16.06,16.06,7500.0,12.4221,12.4221,12.4221,12.4221,7500.0
2008-02-05 12:25:00,16.06,16.06,16.04,16.04,33500.0,12.4221,12.4221,12.4066,12.4066,33500.0
2008-02-05 12:30:00,16.05,16.05,16.05,16.05,6500.0,12.4143,12.4143,12.4143,12.4143,6500.0
2008-02-05 12:35:00,16.06,16.06,16.01,16.02,10500.0,12.4221,12.4221,12.3834,12.3911,10500.0
2008-02-05 12:40:00,16.02,16.03,16.02,16.03,14500.0,12.3911,12.3989,12.3911,12.3989,14500.0
2008-02-05 12:45:00,16.02,16.05,16.02,16.05,5500.0,12.3911,12.4143,12.3911,12.4143,5500.0
2008-02-05 12:50:00,16.05,16.05,16.05,16.05,9000.0,12.4143,12.4143,12.4143,12.4143,9000.0
2008-02-05 12:55:00,16.05,16.05,16.03,16.03,4500.0,12.4143,12.4143,12.3989,12.3989,4500.0
2008-02-05 13:00:00,16.03,16.06,16.03,16.04,8000.0,12.3989,12.4221,12.3989,12.4066,8000.0
2008-02-05 13:05:00,16.02,16.03,16.01,16.01,13500.0,12.3911,12.3989,12.3834,12.3834,13500.0
2008-02-05 13:10:00,16.0,16.0,15.97,15.98,136500.0,12.3757,12.3757,12.3525,12.3602,136500.0
2008-02-05 13:15:00,15.99,15.99,15.99,15.99,4500.0,12.3679,12.3679,12.3679,12.3679,4500.0
2008-02-05 13:20:00,16.0,16.0,15.99,15.99,26500.0,12.3757,12.3757,12.3679,12.3679,26500.0
2008-02-05 13:25:00,16.0,16.0,15.98,15.98,4000.0,12.3757,12.3757,12.3602,12.3602,4000.0
2008-02-05 13:30:00,15.99,15.99,15.95,15.95,39500.0,12.3679,12.3679,12.337,12.337,39500.0
2008-02-05 13:35:00,15.96,15.97,15.94,15.95,70000.0,12.3447,12.3525,12.3293,12.337,70000.0
2008-02-05 13:40:00,15.95,15.97,15.94,15.94,59000.0,12.337,12.3525,12.3293,12.3293,59000.0
2008-02-05 13:45:00,15.93,15.97,15.92,15.92,69000.0,12.3215,12.3525,12.3138,12.3138,69000.0
2008-02-05 13:50:00,15.92,15.94,15.92,15.94,53000.0,12.3138,12.3293,12.3138,12.3293,53000.0
2008-02-05 13:55:00,15.92,15.92,15.92,15.92,12000.0,12.3138,12.3138,12.3138,12.3138,12000.0
2008-02-05 14:00:00,15.9,15.91,15.9,15.9,34000.0,12.2983,12.3061,12.2983,12.2983,34000.0
2008-02-05 14:05:00,15.9,15.94,15.89,15.94,28000.0,12.2983,12.3293,12.2906,12.3293,28000.0
2008-02-05 14:10:00,15.93,15.94,15.93,15.93,21000.0,12.3215,12.3293,12.3215,12.3215,21000.0
2008-02-05 14:15:00,15.91,15.95,15.91,15.95,8000.0,12.3061,12.337,12.3061,12.337,8000.0
2008-02-05 14:20:00,15.94,15.94,15.93,15.93,13500.0,12.3293,12.3293,12.3215,12.3215,13500.0
2008-02-05 14:25:00,15.95,15.96,15.94,15.94,5000.0,12.337,12.3447,12.3293,12.3293,5000.0
2008-02-05 14:30:00,15.94,15.95,15.94,15.95,16000.0,12.3293,12.337,12.3293,12.337,16000.0
2008-02-05 14:35:00,15.95,15.99,15.95,15.99,102500.0,12.337,12.3679,12.337,12.3679,102500.0
2008-02-05 14:40:00,15.99,15.99,15.95,15.95,9500.0,12.3679,12.3679,12.337,12.337,9500.0
2008-02-05 14:45:00,15.93,15.94,15.93,15.94,12000.0,12.3215,12.3293,12.3215,12.3293,12000.0
2008-02-05 14:50:00,15.94,15.95,15.92,15.93,15500.0,12.3293,12.337,12.3138,12.3215,15500.0
2008-02-05 14:55:00,15.94,15.94,15.93,15.93,23000.0,12.3293,12.3293,12.3215,12.3215,23000.0
2008-02-05 15:00:00,15.9,15.9,15.89,15.9,10000.0,12.2983,12.2983,12.2906,12.2983,10000.0
2008-02-05 15:05:00,15.9,15.91,15.88,15.88,88500.0,12.2983,12.3061,12.2828,12.2828,88500.0
2008-02-05 15:10:00,15.88,15.89,15.85,15.88,105500.0,12.2828,12.2906,12.2596,12.2828,105500.0
2008-02-05 15:15:00,15.87,15.89,15.86,15.89,107500.0,12.2751,12.2906,12.2674,12.2906,107500.0
2008-02-05 15:20:00,15.9,15.9,15.86,15.87,27500.0,12.2983,12.2983,12.2674,12.2751,27500.0
2008-02-05 15:25:00,15.86,15.87,15.84,15.87,49000.0,12.2674,12.2751,12.2519,12.2751,49000.0
2008-02-05 15:30:00,15.85,15.88,15.85,15.88,48500.0,12.2596,12.2828,12.2596,12.2828,48500.0
2008-02-05 15:35:00,15.89,15.91,15.88,15.88,69000.0,12.2906,12.3061,12.2828,12.2828,69000.0
2008-02-05 15:40:00,15.88,15.89,15.84,15.87,89000.0,12.2828,12.2906,12.2519,12.2751,89000.0
2008-02-05 15:45:00,15.86,15.88,15.83,15.84,89000.0,12.2674,12.2828,12.2442,12.2519,89000.0
2008-02-05 15:50:00,15.84,15.85,15.83,15.84,124000.0,12.2519,12.2596,12.2442,12.2519,124000.0
2008-02-05 15:55:00,15.83,15.84,15.82,15.82,131000.0,12.2442,12.2519,12.2364,12.2364,131000.0
2008-02-05 16:00:00,15.82,15.82,15.82,15.82,13000.0,12.2364,12.2364,12.2364,12.2364,13000.0
2008-02-05 16:05:00,15.82,15.82,15.82,15.82,0.0,12.2364,12.2364,12.2364,12.2364,0.0
2008-02-05 16:10:00,15.82,15.82,15.82,15.82,0.0,12.2364,12.2364,12.2364,12.2364,0.0
2008-02-06 09:30:00,15.89,15.91,15.87,15.87,142000.0,12.2906,12.3061,12.2751,12.2751,142000.0
2008-02-06 09:35:00,15.86,15.87,15.84,15.85,1090500.0,12.2674,12.2751,12.2519,12.2596,1090500.0
2008-02-06 09:40:00,15.85,15.86,15.77,15.77,289500.0,12.2596,12.2674,12.1978,12.1978,289500.0
2008-02-06 09:45:00,15.76,15.81,15.76,15.81,297000.0,12.19,12.2287,12.19,12.2287,297000.0
2008-02-06 09:50:00,15.81,15.82,15.79,15.79,149500.0,12.2287,12.2364,12.2132,12.2132,149500.0
2008-02-06 09:55:00,15.78,15.79,15.75,15.79,18500.0,12.2055,12.2132,12.1823,12.2132,18500.0
2008-02-06 10:00:00,15.82,15.88,15.82,15.88,36000.0,12.2364,12.2828,12.2364,12.2828,36000.0
2008-02-06 10:05:00,15.87,15.88,15.85,15.87,51500.0,12.2751,12.2828,12.2596,12.2751,51500.0
2008-02-06 10:10:00,15.88,15.9,15.85,15.86,63000.0,12.2828,12.2983,12.2596,12.2674,63000.0
2008-02-06 10:15:00,15.87,15.88,15.85,15.86,35000.0,12.2751,12.2828,12.2596,12.2674,35000.0
2008-02-06 10:20:00,15.88,15.88,15.85,15.85,84500.0,12.2828,12.2828,12.2596,12.2596,84500.0
2008-02-06 10:25:00,15.84,15.84,15.83,15.84,7000.0,12.2519,12.2519,12.2442,12.2519,7000.0
2008-02-06 10:30:00,15.85,15.85,15.82,15.83,83500.0,12.2596,12.2596,12.2364,12.2442,83500.0
2008-02-06 10:35:00,15.83,15.88,15.82,15.88,15500.0,12.2442,12.2828,12.2364,12.2828,15500.0
2008-02-06 10:40:00,15.87,15.91,15.87,15.91,6000.0,12.2751,12.3061,12.2751,12.3061,6000.0
2008-02-06 10:45:00,15.9,15.93,15.9,15.93,9500.0,12.2983,12.3215,12.2983,12.3215,9500.0
2008-02-06 10:50:00,15.91,15.91,15.9,15.9,5000.0,12.3061,12.3061,12.2983,12.2983,5000.0
2008-02-06 10:55:00,15.93,15.93,15.89,15.91,9000.0,12.3215,12.3215,12.2906,12.3061,9000.0
2008-02-06 11:00:00,15.9,15.91,15.9,15.91,3000.0,12.2983,12.3061,12.2983,12.3061,3000.0
2008-02-06 11:05:00,15.95,15.95,15.95,15.95,2500.0,12.337,12.337,12.337,12.337,2500.0
2008-02-06 11:10:00,15.93,15.94,15.93,15.94,4500.0,12.3215,12.3293,12.3215,12.3293,4500.0
2008-02-06 11:15:00,15.95,15.96,15.93,15.93,20500.0,12.337,12.3447,12.3215,12.3215,20500.0
2008-02-06 11:20:00,15.93,15.96,15.93,15.96,7500.0,12.3215,12.3447,12.3215,12.3447,7500.0
2008-02-06 11:25:00,15.95,15.98,15.95,15.96,18500.0,12.337,12.3602,12.337,12.3447,18500.0
2008-02-06 11:30:00,15.97,15.98,15.96,15.96,29000.0,12.3525,12.3602,12.3447,12.3447,29000.0
2008-02-06 11:35:00,15.94,15.94,15.93,15.93,40000.0,12.3293,12.3293,12.3215,12.3215,40000.0
2008-02-06 11:40:00,15.93,15.93,15.92,15.92,14500.0,12.3215,12.3215,12.3138,12.3138,14500.0
2008-02-06 11:45:00,15.95,15.95,15.93,15.94,12000.0,12.337,12.337,12.3215,12.3293,12000.0
2008-02-06 11:50:00,15.93,15.93,15.93,15.93,4500.0,12.3215,12.3215,12.3215,12.3215,4500.0
2008-02-06 11:55:00,15.93,15.95,15.93,15.95,9000.0,12.3215,12.337,12.3215,12.337,9000.0
2008-02-06 12:00:00,15.95,15.96,15.95,15.95,39000.0,12.337,12.3447,12.337,12.337,39000.0
2008-02-06 12:05:00,15.95,15.96,15.95,15.95,48500.0,12.337,12.3447,12.337,12.337,48500.0
2008-02-06 12:10:00,15.95,15.95,15.92,15.93,69000.0,12.337,12.337,12.3138,12.3215,69000.0
2008-02-06 12:15:00,15.92,15.92,15.91,15.91,50000.0,12.3138,12.3138,12.3061,12.3061,50000.0
2008-02-06 12:20:00,15.91,15.91,15.9,15.91,28000.0,12.3061,12.3061,12.2983,12.3061,28000.0
2008-02-06 12:25:00,15.91,15.91,15.88,15.89,125000.0,12.3061,12.3061,12.2828,12.2906,125000.0
2008-02-06 12:30:00,15.89,15.91,15.89,15.9,75000.0,12.2906,12.3061,12.2906,12.2983,75000.0
2008-02-06 12:35:00,15.9,15.9,15.89,15.9,7500.0,12.2983,12.2983,12.2906,12.2983,7500.0
2008-02-06 12:40:00,15.9,15.9,15.89,15.89,11500.0,12.2983,12.2983,12.2906,12.2906,11500.0
2008-02-06 12:45:00,15.89,15.89,15.87,15.87,17500.0,12.2906,12.2906,12.2751,12.2751,17500.0
2008-02-06 12:50:00,15.88,15.88,15.86,15.87,29000.0,12.2828,12.2828,12.2674,12.2751,29000.0
2008-02-06 12:55:00,15.87,15.87,15.87,15.87,4500.0,12.2751,12.2751,12.2751,12.2751,4500.0
2008-02-06 13:00:00,15.88,15.88,15.87,15.88,13500.0,12.2828,12.2828,12.2751,12.2828,13500.0
2008-02-06 13:05:00,15.88,15.88,15.88,15.88,0.0,12.2828,12.2828,12.2828,12.2828,0.0
2008-02-06 13:10:00,15.87,15.87,15.86,15.87,11000.0,12.2751,12.2751,12.2674,12.2751,11000.0
2008-02-06 13:15:00,15.87,15.89,15.87,15.89,18000.0,12.2751,12.2906,12.2751,12.2906,18000.0
2008-02-06 13:20:00,15.89,15.89,15.89,15.89,4500.0,12.2906,12.2906,12.2906,12.2906,4500.0
2008-02-06 13:25:00,15.89,15.89,15.89,15.89,30000.0,12.2906,12.2906,12.2906,12.2906,30000.0
2008-02-06 13:30:00,15.89,15.89,15.87,15.88,24000.0,12.2906,12.2906,12.2751,12.2828,24000.0
2008-02-06 13:35:00,15.86,15.86,15.84,15.84,8500.0,12.2674,12.2674,12.2519,12.2519,8500.0
2008-02-06 13:40:00,15.83,15.83,15.83,15.83,4500.0,12.2442,12.2442,12.2442,12.2442,4500.0
2008-02-06 13:45:00,15.82,15.84,15.82,15.83,51500.0,12.2364,12.2519,12.2364,12.2442,51500.0
2008-02-06 13:50:00,15.84,15.85,15.82,15.82,7000.0,12.2519,12.2596,12.2364,12.2364,7000.0
2008-02-06 13:55:00,15.81,15.81,15.77,15.77,18000.0,12.2287,12.2287,12.1978,12.1978,18000.0
2008-02-06 14:00:00,15.78,15.78,15.77,15.78,22500.0,12.2055,12.2055,12.1978,12.2055,22500.0
2008-02-06 14:05:00,15.79,15.8,15.78,15.79,39500.0,12.2132,12.221,12.2055,12.2132,39500.0
2008-02-06 14:10:00,15.78,15.78,15.73,15.73,75500.0,12.2055,12.2055,12.1668,12.1668,75500.0
2008-02-06 14:15:00,15.74,15.75,15.73,15.73,42500.0,12.1746,12.1823,12.1668,12.1668,42500.0
2008-02-06 14:20:00,15.74,15.74,15.72,15.72,4000.0,12.1746,12.1746,12.1591,12.1591,4000.0
2008-02-06 14:25:00,15.74,15.76,15.73,15.76,41000.0,12.1746,12.19,12.1668,12.19,41000.0
2008-02-06 14:30:00,15.73,15.75,15.73,15.73,51000.0,12.1668,12.1823,12.1668,12.1668,51000.0
2008-02-06 14:35:00,15.73,15.76,15.73,15.76,23000.0,12.1668,12.19,12.1668,12.19,23000.0
2008-02-06 14:40:00,15.76,15.77,15.75,15.75,20000.0,12.19,12.1978,12.1823,12.1823,20000.0
2008-02-06 14:45:00,15.76,15.78,15.76,15.77,21000.0,12.19,12.2055,12.19,12.1978,21000.0
2008-02-06 14:50:00,15.75,15.77,15.75,15.76,3000.0,12.1823,12.1978,12.1823,12.19,3000.0
2008-02-06 14:55:00,15.78,15.8,15.75,15.75,27500.0,12.2055,12.221,12.1823,12.1823,27500.0
2008-02-06 15:00:00,15.77,15.78,15.75,15.76,65000.0,12.1978,12.2055,12.1823,12.19,65000.0
2008-02-06 15:05:00,15.76,15.76,15.76,15.76,500.0,12.19,12.19,12.19,12.19,500.0
2008-02-06 15:10:00,15.77,15.77,15.74,15.74,49500.0,12.1978,12.1978,12.1746,12.1746,49500.0
2008-02-06 15:15:00,15.73,15.73,15.7,15.72,54000.0,12.1668,12.1668,12.1436,12.1591,54000.0
2008-02-06 15:20:00,15.72,15.73,15.69,15.72,7500.0,12.1591,12.1668,12.1359,12.1591,7500.0
2008-02-06 15:25:00,15.74,15.75,15.72,15.73,6000.0,12.1746,12.1823,12.1591,12.1668,6000.0
2008-02-06 15:30:00,15.73,15.73,15.69,15.69,20000.0,12.1668,12.1668,12.1359,12.1359,20000.0
2008-02-06 15:35:00,15.69,15.69,15.65,15.68,30500.0,12.1359,12.1359,12.1049,12.1282,30500.0
2008-02-06 15:40:00,15.67,15.69,15.66,15.66,14000.0,12.1204,12.1359,12.1127,12.1127,14000.0
2008-02-06 15:45:00,15.65,15.66,15.64,15.66,17000.0,12.1049,12.1127,12.0972,12.1127,17000.0
2008-02-06 15:50:00,15.63,15.64,15.63,15.63,11000.0,12.0895,12.0972,12.0895,12.0895,11000.0
2008-02-06 15:55:00,15.64,15.64,15.62,15.63,19500.0,12.0972,12.0972,12.0817,12.0895,19500.0
2008-02-06 16:00:00,15.63,15.63,15.63,15.63,35500.0,12.0895,12.0895,12.0895,12.0895,35500.0
2008-02-06 16:05:00,15.63,15.63,15.63,15.63,0.0,12.0895,12.0895,12.0895,12.0895,0.0
2008-02-06 16:10:00,15.63,15.63,15.63,15.63,0.0,12.0895,12.0895,12.0895,12.0895,0.0
2008-02-07 09:30:00,15.57,15.6,15.56,15.6,114500.0,12.0431,12.0663,12.0353,12.0663,114500.0
2008-02-07 09:35:00,15.62,15.66,15.62,15.65,40500.0,12.0817,12.1127,12.0817,12.1049,40500.0
2008-02-07 09:40:00,15.62,15.62,15.57,15.57,3000.0,12.0817,12.0817,12.0431,12.0431,3000.0
2008-02-07 09:45:00,15.56,15.56,15.54,15.54,6000.0,12.0353,12.0353,12.0199,12.0199,6000.0
2008-02-07 09:50:00,15.52,15.53,15.51,15.51,37500.0,12.0044,12.0121,11.9967,11.9967,37500.0
2008-02-07 09:55:00,15.5,15.54,15.49,15.51,20000.0,11.9889,12.0199,11.9812,11.9967,20000.0
2008-02-07 10:00:00,15.52,15.64,15.52,15.63,141500.0,12.0044,12.0972,12.0044,12.0895,141500.0
2008-02-07 10:05:00,15.65,15.69,15.64,15.66,40000.0,12.1049,12.1359,12.0972,12.1127,40000.0
2008-02-07 10:10:00,15.65,15.67,15.61,15.66,48000.0,12.1049,12.1204,12.074,12.1127,48000.0
2008-02-07 10:15:00,15.66,15.72,15.66,15.72,41500.0,12.1127,12.1591,12.1127,12.1591,41500.0
2008-02-07 10:20:00,15.76,15.76,15.69,15.69,31500.0,12.19,12.19,12.1359,12.1359,31500.0
2008-02-07 10:25:00,15.68,15.68,15.66,15.66,15500.0,12.1282,12.1282,12.1127,12.1127,15500.0
2008-02-07 10:30:00,15.66,15.66,15.66,15.66,500.0,12.1127,12.1127,12.1127,12.1127,500.0
2008-02-07 10:35:00,15.65,15.66,15.61,15.61,21500.0,12.1049,12.1127,12.074,12.074,21500.0
2008-02-07 10:40:00,15.59,15.6,15.59,15.6,7000.0,12.0585,12.0663,12.0585,12.0663,7000.0
2008-02-07 10:45:00,15.59,15.6,15.58,15.6,14000.0,12.0585,12.0663,12.0508,12.0663,14000.0
2008-02-07 10:50:00,15.61,15.64,15.6,15.64,9500.0,12.074,12.0972,12.0663,12.0972,9500.0
2008-02-07 10:55:00,15.64,15.64,15.61,15.62,19000.0,12.0972,12.0972,12.074,12.0817,19000.0
2008-02-07 11:00:00,15.64,15.65,15.61,15.62,16500.0,12.0972,12.1049,12.074,12.0817,16500.0
2008-02-07 11:05:00,15.61,15.62,15.57,15.57,11500.0,12.074,12.0817,12.0431,12.0431,11500.0
2008-02-07 11:10:00,15.58,15.59,15.57,15.59,8500.0,12.0508,12.0585,12.0431,12.0585,8500.0
2008-02-07 11:15:00,15.59,15.59,15.56,15.56,19500.0,12.0585,12.0585,12.0353,12.0353,19500.0
2008-02-07 11:20:00,15.56,15.59,15.56,15.59,35500.0,12.0353,12.0585,12.0353,12.0585,35500.0
2008-02-07 11:25:00,15.59,15.59,15.57,15.58,82500.0,12.0585,12.0585,12.0431,12.0508,82500.0
2008-02-07 11:30:00,15.58,15.6,15.58,15.59,19000.0,12.0508,12.0663,12.0508,12.0585,19000.0
2008-02-07 11:35:00,15.59,15.59,15.55,15.57,22500.0,12.0585,12.0585,12.0276,12.0431,22500.0
2008-02-07 11:40:00,15.57,15.62,15.57,15.61,16500.0,12.0431,12.0817,12.0431,12.074,16500.0
2008-02-07 11:45:00,15.6,15.61,15.6,15.61,2500.0,12.0663,12.074,12.0663,12.074,2500.0
2008-02-07 11:50:00,15.6,15.61,15.6,15.61,3500.0,12.0663,12.074,12.0663,12.074,3500.0
2008-02-07 11:55:00,15.62,15.63,15.62,15.63,2000.0,12.0817,12.0895,12.0817,12.0895,2000.0
2008-02-07 12:00:00,15.64,15.65,15.63,15.63,4500.0,12.0972,12.1049,12.0895,12.0895,4500.0
2008-02-07 12:05:00,15.63,15.63,15.62,15.62,9000.0,12.0895,12.0895,12.0817,12.0817,9000.0
2008-02-07 12:10:00,15.62,15.63,15.62,15.63,2000.0,12.0817,12.0895,12.0817,12.0895,2000.0
2008-02-07 12:15:00,15.64,15.64,15.64,15.64,1000.0,12.0972,12.0972,12.0972,12.0972,1000.0
2008-02-07 12:20:00,15.64,15.64,15.64,15.64,1500.0,12.0972,12.0972,12.0972,12.0972,1500.0
2008-02-07 12:25:00,15.64,15.67,15.64,15.67,6000.0,12.0972,12.1204,12.0972,12.1204,6000.0
2008-02-07 12:30:00,15.66,15.72,15.66,15.71,9500.0,12.1127,12.1591,12.1127,12.1514,9500.0
2008-02-07 12:35:00,15.71,15.71,15.7,15.7,16000.0,12.1514,12.1514,12.1436,12.1436,16000.0
2008-02-07 12:40:00,15.69,15.7,15.69,15.7,15500.0,12.1359,12.1436,12.1359,12.1436,15500.0
2008-02-07 12:45:00,15.7,15.71,15.68,15.71,6500.0,12.1436,12.1514,12.1282,12.1514,6500.0
2008-02-07 12:50:00,15.71,15.74,15.71,15.74,7000.0,12.1514,12.1746,12.1514,12.1746,7000.0
2008-02-07 12:55:00,15.72,15.74,15.72,15.74,5000.0,12.1591,12.1746,12.1591,12.1746,5000.0
2008-02-07 13:00:00,15.73,15.74,15.72,15.72,5000.0,12.1668,12.1746,12.1591,12.1591,5000.0
2008-02-07 13:05:00,15.7,15.71,15.69,15.69,13000.0,12.1436,12.1514,12.1359,12.1359,13000.0
2008-02-07 13:10:00,15.71,15.71,15.71,15.71,1000.0,12.1514,12.1514,12.1514,12.1514,1000.0
2008-02-07 13:15:00,15.71,15.71,15.69,15.7,19500.0,12.1514,12.1514,12.1359,12.1436,19500.0
2008-02-07 13:20:00,15.7,15.72,15.7,15.71,24500.0,12.1436,12.1591,12.1436,12.1514,24500.0
2008-02-07 13:25:00,15.71,15.76,15.71,15.74,49500.0,12.1514,12.19,12.1514,12.1746,49500.0
2008-02-07 13:30:00,15.74,15.75,15.73,15.74,13000.0,12.1746,12.1823,12.1668,12.1746,13000.0
2008-02-07 13:35:00,15.73,15.75,15.72,15.75,6500.0,12.1668,12.1823,12.1591,12.1823,6500.0
2008-02-07 13:40:00,15.76,15.79,15.76,15.78,29500.0,12.19,12.2132,12.19,12.2055,29500.0
2008-02-07 13:45:00,15.79,15.79,15.79,15.79,1500.0,12.2132,12.2132,12.2132,12.2132,1500.0
2008-02-07 13:50:00,15.8,15.8,15.79,15.8,2000.0,12.221,12.221,12.2132,12.221,2000.0
2008-02-07 13:55:00,15.81,15.85,15.81,15.85,3000.0,12.2287,12.2596,12.2287,12.2596,3000.0
2008-02-07 14:00:00,15.84,15.87,15.84,15.86,17500.0,12.2519,12.2751,12.2519,12.2674,17500.0
2008-02-07 14:05:00,15.86,15.88,15.86,15.86,14000.0,12.2674,12.2828,12.2674,12.2674,14000.0
2008-02-07 14:10:00,15.87,15.87,15.81,15.81,29000.0,12.2751,12.2751,12.2287,12.2287,29000.0
2008-02-07 14:15:00,15.8,15.81,15.79,15.79,4500.0,12.221,12.2287,12.2132,12.2132,4500.0
2008-02-07 14:20:00,15.75,15.8,15.75,15.8,4000.0,12.1823,12.221,12.1823,12.221,4000.0
2008-02-07 14:25:00,15.8,15.83,15.8,15.82,23500.0,12.221,12.2442,12.221,12.2364,23500.0
2008-02-07 14:30:00,15.8,15.8,15.74,15.74,14500.0,12.221,12.221,12.1746,12.1746,14500.0
2008-02-07 14:35:00,15.72,15.76,15.71,15.72,10500.0,12.1591,12.19,12.1514,12.1591,10500.0
2008-02-07 14:40:00,15.72,15.75,15.7,15.73,45500.0,12.1591,12.1823,12.1436,12.1668,45500.0
2008-02-07 14:45:00,15.73,15.76,15.72,15.76,9500.0,12.1668,12.19,12.1591,12.19,9500.0
2008-02-07 14:50:00,15.75,15.76,15.74,15.74,7000.0,12.1823,12.19,12.1746,12.1746,7000.0
2008-02-07 14:55:00,15.76,15.78,15.71,15.71,29000.0,12.19,12.2055,12.1514,12.1514,29000.0
2008-02-07 15:00:00,15.71,15.71,15.67,15.68,21500.0,12.1514,12.1514,12.1204,12.1282,21500.0
2008-02-07 15:05:00,15.67,15.69,15.63,15.63,50500.0,12.1204,12.1359,12.0895,12.0895,50500.0
2008-02-07 15:10:00,15.62,15.69,15.62,15.68,50000.0,12.0817,12.1359,12.0817,12.1282,50000.0
2008-02-07 15:15:00,15.7,15.72,15.7,15.72,27000.0,12.1436,12.1591,12.1436,12.1591,27000.0
2008-02-07 15:20:00,15.73,15.73,15.7,15.72,15500.0,12.1668,12.1668,12.1436,12.1591,15500.0
2008-02-07 15:25:00,15.71,15.78,15.71,15.75,42000.0,12.1514,12.2055,12.1514,12.1823,42000.0
2008-02-07 15:30:00,15.75,15.79,15.75,15.77,44500.0,12.1823,12.2132,12.1823,12.1978,44500.0
2008-02-07 15:35:00,15.77,15.8,15.74,15.76,222500.0,12.1978,12.221,12.1746,12.19,222500.0
2008-02-07 15:40:00,15.76,15.77,15.72,15.72,16500.0,12.19,12.1978,12.1591,12.1591,16500.0
2008-02-07 15:45:00,15.7,15.74,15.7,15.73,44000.0,12.1436,12.1746,12.1436,12.1668,44000.0
2008-02-07 15:50:00,15.73,15.76,15.72,15.76,32000.0,12.1668,12.19,12.1591,12.19,32000.0
2008-02-07 15:55:00,15.76,15.78,15.75,15.78,11500.0,12.19,12.2055,12.1823,12.2055,11500.0
2008-02-07 16:00:00,15.77,15.8,15.77,15.8,1500.0,12.1978,12.221,12.1978,12.221,1500.0
2008-02-07 16:05:00,15.8,15.8,15.8,15.8,0.0,12.221,12.221,12.221,12.221,0.0
2008-02-07 16:10:00,15.8,15.8,15.8,15.8,0.0,12.221,12.221,12.221,12.221,0.0
2008-02-08 09:30:00,15.8,15.8,15.78,15.79,47500.0,12.221,12.221,12.2055,12.2132,47500.0
2008-02-08 09:35:00,15.8,15.82,15.78,15.81,49000.0,12.221,12.2364,12.2055,12.2287,49000.0
2008-02-08 09:40:00,15.8,15.81,15.76,15.77,12500.0,12.221,12.2287,12.19,12.1978,12500.0
2008-02-08 09:45:00,15.82,15.85,15.8,15.85,15000.0,12.2364,12.2596,12.221,12.2596,15000.0
2008-02-08 09:50:00,15.85,15.85,15.85,15.85,5000.0,12.2596,12.2596,12.2596,12.2596,5000.0
2008-02-08 09:55:00,15.85,15.9,15.85,15.88,7000.0,12.2596,12.2983,12.2596,12.2828,7000.0
2008-02-08 10:00:00,15.89,15.9,15.88,15.9,15000.0,12.2906,12.2983,12.2828,12.2983,15000.0
2008-02-08 10:05:00,15.92,15.92,15.89,15.89,5000.0,12.3138,12.3138,12.2906,12.2906,5000.0
2008-02-08 10:10:00,15.88,15.91,15.88,15.9,4000.0,12.2828,12.3061,12.2828,12.2983,4000.0
2008-02-08 10:15:00,15.89,15.89,15.87,15.87,17000.0,12.2906,12.2906,12.2751,12.2751,17000.0
2008-02-08 10:20:00,15.86,15.87,15.84,15.84,51500.0,12.2674,12.2751,12.2519,12.2519,51500.0
2008-02-08 10:25:00,15.86,15.86,15.86,15.86,2500.0,12.2674,12.2674,12.2674,12.2674,2500.0
2008-02-08 10:30:00,15.86,15.86,15.83,15.83,27500.0,12.2674,12.2674,12.2442,12.2442,27500.0
2008-02-08 10:35:00,15.84,15.84,15.83,15.83,16500.0,12.2519,12.2519,12.2442,12.2442,16500.0
2008-02-08 10:40:00,15.84,15.88,15.84,15.88,11500.0,12.2519,12.2828,12.2519,12.2828,11500.0
2008-02-08 10:45:00,15.88,15.9,15.88,15.89,10000.0,12.2828,12.2983,12.2828,12.2906,10000.0
2008-02-08 10:50:00,15.9,15.91,15.89,15.9,14000.0,12.2983,12.3061,12.2906,12.2983,14000.0
2008-02-08 10:55:00,15.92,15.93,15.89,15.89,7500.0,12.3138,12.3215,12.2906,12.2906,7500.0
2008-02-08 11:00:00,15.9,15.9,15.88,15.88,2000.0,12.2983,12.2983,12.2828,12.2828,2000.0
2008-02-08 11:05:00,15.92,15.95,15.92,15.95,3000.0,12.3138,12.337,12.3138,12.337,3000.0
2008-02-08 11:10:00,15.96,15.96,15.91,15.91,33500.0,12.3447,12.3447,12.3061,12.3061,33500.0
2008-02-08 11:15:00,15.91,15.92,15.91,15.92,17500.0,12.3061,12.3138,12.3061,12.3138,17500.0
2008-02-08 11:20:00,15.92,15.92,15.89,15.89,7000.0,12.3138,12.3138,12.2906,12.2906,7000.0
2008-02-08 11:25:00,15.9,15.91,15.89,15.9,11000.0,12.2983,12.3061,12.2906,12.2983,11000.0
2008-02-08 11:30:00,15.91,15.91,15.91,15.91,2000.0,12.3061,12.3061,12.3061,12.3061,2000.0
2008-02-08 11:35:00,15.9,15.92,15.9,15.9,21500.0,12.2983,12.3138,12.2983,12.2983,21500.0
2008-02-08 11:40:00,15.9,15.91,15.89,15.89,2500.0,12.2983,12.3061,12.2906,12.2906,2500.0
2008-02-08 11:45:00,15.89,15.89,15.88,15.88,18000.0,12.2906,12.2906,12.2828,12.2828,18000.0
2008-02-08 11:50:00,15.85,15.86,15.85,15.86,1500.0,12.2596,12.2674,12.2596,12.2674,1500.0
2008-02-08 11:55:00,15.86,15.86,15.83,15.83,15000.0,12.2674,12.2674,12.2442,12.2442,15000.0
2008-02-08 12:00:00,15.81,15.81,15.81,15.81,3500.0,12.2287,12.2287,12.2287,12.2287,3500.0
2008-02-08 12:05:00,15.82,15.83,15.81,15.82,22000.0,12.2364,12.2442,12.2287,12.2364,22000.0
2008-02-08 12:10:00,15.84,15.84,15.82,15.82,3000.0,12.2519,12.2519,12.2364,12.2364,3000.0
2008-02-08 12:15:00,15.82,15.82,15.82,15.82,500.0,12.2364,12.2364,12.2364,12.2364,500.0
2008-02-08 12:20:00,15.78,15.78,15.76,15.76,34500.0,12.2055,12.2055,12.19,12.19,34500.0
2008-02-08 12:25:00,15.8,15.82,15.8,15.82,6500.0,12.221,12.2364,12.221,12.2364,6500.0
2008-02-08 12:30:00,15.83,15.83,15.79,15.79,12000.0,12.2442,12.2442,12.2132,12.2132,12000.0
2008-02-08 12:35:00,15.78,15.78,15.77,15.78,12500.0,12.2055,12.2055,12.1978,12.2055,12500.0
2008-02-08 12:40:00,15.79,15.82,15.79,15.82,4000.0,12.2132,12.2364,12.2132,12.2364,4000.0
2008-02-08 12:45:00,15.81,15.81,15.76,15.76,40500.0,12.2287,12.2287,12.19,12.19,40500.0
2008-02-08 12:50:00,15.79,15.8,15.77,15.8,6000.0,12.2132,12.221,12.1978,12.221,6000.0
2008-02-08 12:55:00,15.8,15.81,15.8,15.8,10000.0,12.221,12.2287,12.221,12.221,10000.0
2008-02-08 13:00:00,15.8,15.8,15.79,15.79,1500.0,12.221,12.221,12.2132,12.2132,1500.0
2008-02-08 13:05:00,15.79,15.8,15.78,15.78,4500.0,12.2132,12.221,12.2055,12.2055,4500.0
2008-02-08 13:10:00,15.79,15.79,15.75,15.76,6500.0,12.2132,12.2132,12.1823,12.19,6500.0
2008-02-08 13:15:00,15.77,15.77,15.75,15.76,6500.0,12.1978,12.1978,12.1823,12.19,6500.0
2008-02-08 13:20:00,15.73,15.75,15.73,15.75,16500.0,12.1668,12.1823,12.1668,12.1823,16500.0
2008-02-08 13:25:00,15.76,15.78,15.76,15.78,2000.0,12.19,12.2055,12.19,12.2055,2000.0
2008-02-08 13:30:00,15.77,15.77,15.73,15.74,12000.0,12.1978,12.1978,12.1668,12.1746,12000.0
2008-02-08 13:35:00,15.74,15.74,15.72,15.72,10000.0,12.1746,12.1746,12.1591,12.1591,10000.0
2008-02-08 13:40:00,15.72,15.72,15.69,15.72,51000.0,12.1591,12.1591,12.1359,12.1591,51000.0
2008-02-08 13:45:00,15.72,15.75,15.72,15.75,9000.0,12.1591,12.1823,12.1591,12.1823,9000.0
2008-02-08 13:50:00,15.77,15.79,15.75,15.75,17500.0,12.1978,12.2132,12.1823,12.1823,17500.0
2008-02-08 13:55:00,15.74,15.76,15.74,15.76,26500.0,12.1746,12.19,12.1746,12.19,26500.0
2008-02-08 14:00:00,15.76,15.76,15.74,15.74,20500.0,12.19,12.19,12.1746,12.1746,20500.0
2008-02-08 14:05:00,15.74,15.76,15.74,15.76,12500.0,12.1746,12.19,12.1746,12.19,12500.0
2008-02-08 14:10:00,15.75,15.77,15.73,15.75,11000.0,12.1823,12.1978,12.1668,12.1823,11000.0
2008-02-08 14:15:00,15.79,15.82,15.79,15.81,7000.0,12.2132,12.2364,12.2132,12.2287,7000.0
2008-02-08 14:20:00,15.82,15.83,15.79,15.79,17000.0,12.2364,12.2442,12.2132,12.2132,17000.0
2008-02-08 14:25:00,15.8,15.82,15.8,15.82,10500.0,12.221,12.2364,12.221,12.2364,10500.0
2008-02-08 14:30:00,15.79,15.8,15.77,15.78,27000.0,12.2132,12.221,12.1978,12.2055,27000.0
2008-02-08 14:35:00,15.78,15.8,15.77,15.79,7000.0,12.2055,12.221,12.1978,12.2132,7000.0
2008-02-08 14:40:00,15.78,15.81,15.77,15.81,8000.0,12.2055,12.2287,12.1978,12.2287,8000.0
2008-02-08 14:45:00,15.78,15.78,15.77,15.77,8500.0,12.2055,12.2055,12.1978,12.1978,8500.0
2008-02-08 14:50:00,15.78,15.78,15.77,15.77,9500.0,12.2055,12.2055,12.1978,12.1978,9500.0
2008-02-08 14:55:00,15.78,15.78,15.75,15.75,12500.0,12.2055,12.2055,12.1823,12.1823,12500.0
2008-02-08 15:00:00,15.76,15.76,15.75,15.76,7000.0,12.19,12.19,12.1823,12.19,7000.0
2008-02-08 15:05:00,15.76,15.76,15.75,15.76,6000.0,12.19,12.19,12.1823,12.19,6000.0
2008-02-08 15:10:00,15.77,15.77,15.75,15.75,4000.0,12.1978,12.1978,12.1823,12.1823,4000.0
2008-02-08 15:15:00,15.75,15.79,15.75,15.79,11000.0,12.1823,12.2132,12.1823,12.2132,11000.0
2008-02-08 15:20:00,15.79,15.79,15.76,15.76,19500.0,12.2132,12.2132,12.19,12.19,19500.0
2008-02-08 15:25:00,15.79,15.79,15.78,15.79,2500.0,12.2132,12.2132,12.2055,12.2132,2500.0
2008-02-08 15:30:00,15.8,15.85,15.8,15.85,13500.0,12.221,12.2596,12.221,12.2596,13500.0
2008-02-08 15:35:00,15.85,15.85,15.79,15.8,35500.0,12.2596,12.2596,12.2132,12.221,35500.0
2008-02-08 15:40:00,15.81,15.82,15.8,15.82,14500.0,12.2287,12.2364,12.221,12.2364,14500.0
2008-02-08 15:45:00,15.84,15.89,15.84,15.85,25000.0,12.2519,12.2906,12.2519,12.2596,25000.0
2008-02-08 15:50:00,15.85,15.85,15.81,15.81,11000.0,12.2596,12.2596,12.2287,12.2287,11000.0
2008-02-08 15:55:00,15.8,15.82,15.8,15.82,17500.0,12.221,12.2364,12.221,12.2364,17500.0
2008-02-08 16:00:00,15.81,15.82,15.81,15.82,10500.0,12.2287,12.2364,12.2287,12.2364,10500.0
2008-02-08 16:05:00,15.82,15.82,15.82,15.82,0.0,12.2364,12.2364,12.2364,12.2364,0.0
2008-02-08 16:10:00,15.82,15.82,15.82,15.82,0.0,12.2364,12.2364,12.2364,12.2364,0.0
2008-02-11 09:30:00,15.84,15.84,15.81,15.83,33000.0,12.2519,12.2519,12.2287,12.2442,33000.0
2008-02-11 09:35:00,15.84,15.84,15.78,15.78,4000.0,12.2519,12.2519,12.2055,12.2055,4000.0
2008-02-11 09:40:00,15.78,15.79,15.76,15.76,7500.0,12.2055,12.2132,12.19,12.19,7500.0
2008-02-11 09:45:00,15.72,15.75,15.7,15.75,45500.0,12.1591,12.1823,12.1436,12.1823,45500.0
2008-02-11 09:50:00,15.75,15.75,15.71,15.74,130000.0,12.1823,12.1823,12.1514,12.1746,130000.0
2008-02-11 09:55:00,15.75,15.75,15.7,15.73,225500.0,12.1823,12.1823,12.1436,12.1668,225500.0
2008-02-11 10:00:00,15.73,15.75,15.73,15.73,69500.0,12.1668,12.1823,12.1668,12.1668,69500.0
2008-02-11 10:05:00,15.71,15.72,15.7,15.71,60000.0,12.1514,12.1591,12.1436,12.1514,60000.0
2008-02-11 10:10:00,15.69,15.69,15.68,15.69,22500.0,12.1359,12.1359,12.1282,12.1359,22500.0
2008-02-11 10:15:00,15.71,15.71,15.71,15.71,5000.0,12.1514,12.1514,12.1514,12.1514,5000.0
2008-02-11 10:20:00,15.7,15.71,15.68,15.71,50500.0,12.1436,12.1514,12.1282,12.1514,50500.0
2008-02-11 10:25:00,15.7,15.73,15.69,15.73,24000.0,12.1436,12.1668,12.1359,12.1668,24000.0
2008-02-11 10:30:00,15.72,15.72,15.72,15.72,5000.0,12.1591,12.1591,12.1591,12.1591,5000.0
2008-02-11 10:35:00,15.73,15.73,15.73,15.73,4500.0,12.1668,12.1668,12.1668,12.1668,4500.0
2008-02-11 10:40:00,15.72,15.75,15.72,15.74,3000.0,12.1591,12.1823,12.1591,12.1746,3000.0
2008-02-11 10:45:00,15.74,15.74,15.74,15.74,0.0,12.1746,12.1746,12.1746,12.1746,0.0
2008-02-11 10:50:00,15.72,15.75,15.72,15.75,9500.0,12.1591,12.1823,12.1591,12.1823,9500.0
2008-02-11 10:55:00,15.77,15.77,15.77,15.77,500.0,12.1978,12.1978,12.1978,12.1978,500.0
2008-02-11 11:00:00,15.78,15.78,15.77,15.78,3500.0,12.2055,12.2055,12.1978,12.2055,3500.0
2008-02-11 11:05:00,15.79,15.82,15.78,15.81,22000.0,12.2132,12.2364,12.2055,12.2287,22000.0
2008-02-11 11:10:00,15.82,15.83,15.81,15.81,8000.0,12.2364,12.2442,12.2287,12.2287,8000.0
2008-02-11 11:15:00,15.8,15.81,15.8,15.8,3000.0,12.221,12.2287,12.221,12.221,3000.0
2008-02-11 11:20:00,15.81,15.84,15.81,15.82,20500.0,12.2287,12.2519,12.2287,12.2364,20500.0
2008-02-11 11:25:00,15.81,15.81,15.79,15.8,21000.0,12.2287,12.2287,12.2132,12.221,21000.0
2008-02-11 11:30:00,15.79,15.8,15.77,15.8,11000.0,12.2132,12.221,12.1978,12.221,11000.0
2008-02-11 11:35:00,15.8,15.81,15.77,15.79,27500.0,12.221,12.2287,12.1978,12.2132,27500.0
2008-02-11 11:40:00,15.78,15.79,15.78,15.79,1500.0,12.2055,12.2132,12.2055,12.2132,1500.0
2008-02-11 11:45:00,15.8,15.8,15.78,15.78,10500.0,12.221,12.221,12.2055,12.2055,10500.0
2008-02-11 11:50:00,15.8,15.8,15.8,15.8,1000.0,12.221,12.221,12.221,12.221,1000.0
2008-02-11 11:55:00,15.8,15.81,15.78,15.8,7000.0,12.221,12.2287,12.2055,12.221,7000.0
2008-02-11 12:00:00,15.79,15.86,15.79,15.86,6500.0,12.2132,12.2674,12.2132,12.2674,6500.0
2008-02-11 12:05:00,15.86,15.88,15.86,15.88,4500.0,12.2674,12.2828,12.2674,12.2828,4500.0
2008-02-11 12:10:00,15.87,15.88,15.86,15.88,9000.0,12.2751,12.2828,12.2674,12.2828,9000.0
2008-02-11 12:15:00,15.87,15.88,15.84,15.84,7000.0,12.2751,12.2828,12.2519,12.2519,7000.0
2008-02-11 12:20:00,15.84,15.84,15.83,15.83,6500.0,12.2519,12.2519,12.2442,12.2442,6500.0
2008-02-11 12:25:00,15.83,15.84,15.83,15.83,11000.0,12.2442,12.2519,12.2442,12.2442,11000.0
2008-02-11 12:30:00,15.84,15.87,15.83,15.86,21500.0,12.2519,12.2751,12.2442,12.2674,21500.0
2008-02-11 12:35:00,15.86,15.9,15.85,15.89,49000.0,12.2674,12.2983,12.2596,12.2906,49000.0
2008-02-11 12:40:00,15.89,15.91,15.89,15.9,19500.0,12.2906,12.3061,12.2906,12.2983,19500.0
2008-02-11 12:45:00,15.9,15.92,15.9,15.91,22500.0,12.2983,12.3138,12.2983,12.3061,22500.0
2008-02-11 12:50:00,15.91,15.91,15.89,15.91,31000.0,12.3061,12.3061,12.2906,12.3061,31000.0
2008-02-11 12:55:00,15.91,15.91,15.89,15.9,11500.0,12.3061,12.3061,12.2906,12.2983,11500.0
2008-02-11 13:00:00,15.92,15.93,15.92,15.92,10500.0,12.3138,12.3215,12.3138,12.3138,10500.0
2008-02-11 13:05:00,15.92,15.92,15.88,15.89,56000.0,12.3138,12.3138,12.2828,12.2906,56000.0
2008-02-11 13:10:00,15.89,15.91,15.88,15.89,121000.0,12.2906,12.3061,12.2828,12.2906,121000.0
2008-02-11 13:15:00,15.89,15.9,15.88,15.9,10000.0,12.2906,12.2983,12.2828,12.2983,10000.0
2008-02-11 13:20:00,15.88,15.89,15.87,15.88,16000.0,12.2828,12.2906,12.2751,12.2828,16000.0
2008-02-11 13:25:00,15.89,15.92,15.89,15.92,7000.0,12.2906,12.3138,12.2906,12.3138,7000.0
2008-02-11 13:30:00,15.93,15.94,15.92,15.92,83500.0,12.3215,12.3293,12.3138,12.3138,83500.0
2008-02-11 13:35:00,15.93,15.93,15.93,15.93,1000.0,12.3215,12.3215,12.3215,12.3215,1000.0
2008-02-11 13:40:00,15.93,15.94,15.92,15.92,10500.0,12.3215,12.3293,12.3138,12.3138,10500.0
2008-02-11 13:45:00,15.92,15.93,15.91,15.93,11500.0,12.3138,12.3215,12.3061,12.3215,11500.0
2008-02-11 13:50:00,15.93,15.95,15.93,15.94,4500.0,12.3215,12.337,12.3215,12.3293,4500.0
2008-02-11 13:55:00,15.92,15.95,15.92,15.93,9000.0,12.3138,12.337,12.3138,12.3215,9000.0
2008-02-11 14:00:00,15.92,15.93,15.92,15.92,9500.0,12.3138,12.3215,12.3138,12.3138,9500.0
2008-02-11 14:05:00,15.92,15.92,15.92,15.92,5500.0,12.3138,12.3138,12.3138,12.3138,5500.0
2008-02-11 14:10:00,15.92,15.96,15.92,15.95,12000.0,12.3138,12.3447,12.3138,12.337,12000.0
2008-02-11 14:15:00,15.96,15.96,15.91,15.91,26500.0,12.3447,12.3447,12.3061,12.3061,26500.0
2008-02-11 14:20:00,15.91,15.91,15.91,15.91,2500.0,12.3061,12.3061,12.3061,12.3061,2500.0
2008-02-11 14:25:00,15.91,15.91,15.91,15.91,0.0,12.3061,12.3061,12.3061,12.3061,0.0
2008-02-11 14:30:00,15.88,15.88,15.88,15.88,500.0,12.2828,12.2828,12.2828,12.2828,500.0
2008-02-11 14:35:00,15.89,15.89,15.89,15.89,5000.0,12.2906,12.2906,12.2906,12.2906,5000.0
2008-02-11 14:40:00,15.87,15.89,15.87,15.89,18500.0,12.2751,12.2906,12.2751,12.2906,18500.0
2008-02-11 14:45:00,15.89,15.92,15.89,15.92,14500.0,12.2906,12.3138,12.2906,12.3138,14500.0
2008-02-11 14:50:00,15.92,15.93,15.9,15.93,12500.0,12.3138,12.3215,12.2983,12.3215,12500.0
2008-02-11 14:55:00,15.91,15.91,15.89,15.89,2000.0,12.3061,12.3061,12.2906,12.2906,2000.0
2008-02-11 15:00:00,15.88,15.88,15.86,15.87,40000.0,12.2828,12.2828,12.2674,12.2751,40000.0
2008-02-11 15:05:00,15.87,15.89,15.87,15.88,53000.0,12.2751,12.2906,12.2751,12.2828,53000.0
2008-02-11 15:10:00,15.91,15.92,15.91,15.92,25500.0,12.3061,12.3138,12.3061,12.3138,25500.0
2008-02-11 15:15:00,15.91,15.91,15.89,15.9,11000.0,12.3061,12.3061,12.2906,12.2983,11000.0
2008-02-11 15:20:00,15.93,15.94,15.92,15.94,28500.0,12.3215,12.3293,12.3138,12.3293,28500.0
2008-02-11 15:25:00,15.93,15.93,15.93,15.93,7500.0,12.3215,12.3215,12.3215,12.3215,7500.0
2008-02-11 15:30:00,15.92,15.94,15.91,15.92,23000.0,12.3138,12.3293,12.3061,12.3138,23000.0
2008-02-11 15:35:00,15.94,15.94,15.88,15.89,165500.0,12.3293,12.3293,12.2828,12.2906,165500.0
2008-02-11 15:40:00,15.89,15.9,15.87,15.87,11500.0,12.2906,12.2983,12.2751,12.2751,11500.0
2008-02-11 15:45:00,15.89,15.9,15.88,15.9,4000.0,12.2906,12.2983,12.2828,12.2983,4000.0
2008-02-11 15:50:00,15.91,15.92,15.9,15.92,9500.0,12.3061,12.3138,12.2983,12.3138,9500.0
2008-02-11 15:55:00,15.91,15.92,15.91,15.92,11500.0,12.3061,12.3138,12.3061,12.3138,11500.0
2008-02-12 09:30:00,15.95,16.0,15.95,15.98,46500.0,12.337,12.3757,12.337,12.3602,46500.0
2008-02-12 09:35:00,15.99,15.99,15.96,15.96,8000.0,12.3679,12.3679,12.3447,12.3447,8000.0
2008-02-12 09:40:00,15.98,16.0,15.95,15.98,7000.0,12.3602,12.3757,12.337,12.3602,7000.0
2008-02-12 09:45:00,15.97,16.02,15.97,16.01,7500.0,12.3525,12.3911,12.3525,12.3834,7500.0
2008-02-12 09:50:00,16.01,16.01,15.99,15.99,20500.0,12.3834,12.3834,12.3679,12.3679,20500.0
2008-02-12 09:55:00,15.98,15.98,15.98,15.98,500.0,12.3602,12.3602,12.3602,12.3602,500.0
2008-02-12 10:00:00,16.01,16.03,16.01,16.03,16000.0,12.3834,12.3989,12.3834,12.3989,16000.0
2008-02-12 10:05:00,16.02,16.02,16.01,16.02,5500.0,12.3911,12.3911,12.3834,12.3911,5500.0
2008-02-12 10:10:00,16.03,16.07,16.03,16.05,6500.0,12.3989,12.4298,12.3989,12.4143,6500.0
2008-02-12 10:15:00,16.08,16.08,16.05,16.05,16000.0,12.4375,12.4375,12.4143,12.4143,16000.0
2008-02-12 10:20:00,16.06,16.06,16.06,16.06,500.0,12.4221,12.4221,12.4221,12.4221,500.0
2008-02-12 10:25:00,16.06,16.06,16.06,16.06,0.0,12.4221,12.4221,12.4221,12.4221,0.0
2008-02-12 10:30:00,16.03,16.06,16.03,16.06,32000.0,12.3989,12.4221,12.3989,12.4221,32000.0
2008-02-12 10:35:00,16.03,16.03,16.03,16.03,2500.0,12.3989,12.3989,12.3989,12.3989,2500.0
2008-02-12 10:40:00,16.04,16.04,16.04,16.04,2500.0,12.4066,12.4066,12.4066,12.4066,2500.0
2008-02-12 10:45:00,16.09,16.09,16.08,16.08,26500.0,12.4453,12.4453,12.4375,12.4375,26500.0
2008-02-12 10:50:00,16.08,16.09,16.08,16.09,4000.0,12.4375,12.4453,12.4375,12.4453,4000.0
2008-02-12 10:55:00,16.1,16.1,16.1,16.1,1500.0,12.453,12.453,12.453,12.453,1500.0
2008-02-12 11:00:00,16.11,16.11,16.08,16.09,16500.0,12.4607,12.4607,12.4375,12.4453,16500.0
2008-02-12 11:05:00,16.09,16.1,16.09,16.1,5000.0,12.4453,12.453,12.4453,12.453,5000.0
2008-02-12 11:10:00,16.11,16.11,16.11,16.11,5500.0,12.4607,12.4607,12.4607,12.4607,5500.0
2008-02-12 11:15:00,16.11,16.11,16.11,16.11,18000.0,12.4607,12.4607,12.4607,12.4607,18000.0
2008-02-12 11:20:00,16.12,16.12,16.12,16.12,1000.0,12.4685,12.4685,12.4685,12.4685,1000.0
2008-02-12 11:25:00,16.09,16.09,16.08,16.08,15500.0,12.4453,12.4453,12.4375,12.4375,15500.0
2008-02-12 11:30:00,16.09,16.1,16.09,16.1,25000.0,12.4453,12.453,12.4453,12.453,25000.0
2008-02-12 11:35:00,16.09,16.1,16.08,16.08,9500.0,12.4453,12.453,12.4375,12.4375,9500.0
2008-02-12 11:40:00,16.09,16.09,16.09,16.09,2500.0,12.4453,12.4453,12.4453,12.4453,2500.0
2008-02-12 11:45:00,16.08,16.09,16.08,16.09,7500.0,12.4375,12.4453,12.4375,12.4453,7500.0
2008-02-12 11:50:00,16.07,16.07,16.07,16.07,2000.0,12.4298,12.4298,12.4298,12.4298,2000.0
2008-02-12 11:55:00,16.07,16.07,16.06,16.07,14500.0,12.4298,12.4298,12.4221,12.4298,14500.0
2008-02-12 12:00:00,16.07,16.07,16.07,16.07,1000.0,12.4298,12.4298,12.4298,12.4298,1000.0
2008-02-12 12:05:00,16.06,16.06,16.06,16.06,2000.0,12.4221,12.4221,12.4221,12.4221,2000.0
2008-02-12 12:10:00,16.08,16.08,16.05,16.05,11500.0,12.4375,12.4375,12.4143,12.4143,11500.0
2008-02-12 12:15:00,16.06,16.06,16.05,16.05,11500.0,12.4221,12.4221,12.4143,12.4143,11500.0
2008-02-12 12:20:00,16.05,16.05,16.03,16.03,29500.0,12.4143,12.4143,12.3989,12.3989,29500.0
2008-02-12 12:25:00,16.02,16.02,16.01,16.02,28000.0,12.3911,12.3911,12.3834,12.3911,28000.0
2008-02-12 12:30:00,16.01,16.01,15.99,16.01,11500.0,12.3834,12.3834,12.3679,12.3834,11500.0
2008-02-12 12:35:00,16.01,16.01,16.0,16.0,4500.0,12.3834,12.3834,12.3757,12.3757,4500.0
2008-02-12 12:40:00,16.0,16.0,16.0,16.0,0.0,12.3757,12.3757,12.3757,12.3757,0.0
2008-02-12 12:45:00,15.98,16.0,15.98,16.0,5000.0,12.3602,12.3757,12.3602,12.3757,5000.0
2008-02-12 12:50:00,16.01,16.01,16.0,16.0,5000.0,12.3834,12.3834,12.3757,12.3757,5000.0
2008-02-12 12:55:00,16.01,16.02,16.01,16.02,3500.0,12.3834,12.3911,12.3834,12.3911,3500.0
2008-02-12 13:00:00,16.03,16.05,16.03,16.05,3500.0,12.3989,12.4143,12.3989,12.4143,3500.0
2008-02-12 13:05:00,16.05,16.05,16.05,16.05,7500.0,12.4143,12.4143,12.4143,12.4143,7500.0
2008-02-12 13:10:00,16.04,16.04,16.03,16.03,12000.0,12.4066,12.4066,12.3989,12.3989,12000.0
2008-02-12 13:15:00,16.05,16.06,16.05,16.05,5500.0,12.4143,12.4221,12.4143,12.4143,5500.0
2008-02-12 13:20:00,16.06,16.06,16.06,16.06,500.0,12.4221,12.4221,12.4221,12.4221,500.0
2008-02-12 13:25:00,16.06,16.06,16.06,16.06,2000.0,12.4221,12.4221,12.4221,12.4221,2000.0
2008-02-12 13:30:00,16.07,16.07,16.06,16.07,20000.0,12.4298,12.4298,12.4221,12.4298,20000.0
2008-02-12 13:35:00,16.06,16.06,16.05,16.06,3500.0,12.4221,12.4221,12.4143,12.4221,3500.0
2008-02-12 13:40:00,16.06,16.06,16.05,16.05,51000.0,12.4221,12.4221,12.4143,12.4143,51000.0
2008-02-12 13:45:00,16.05,16.07,16.04,16.07,62000.0,12.4143,12.4298,12.4066,12.4298,62000.0
2008-02-12 13:50:00,16.07,16.09,16.07,16.08,48000.0,12.4298,12.4453,12.4298,12.4375,48000.0
2008-02-12 13:55:00,16.08,16.09,16.08,16.09,6500.0,12.4375,12.4453,12.4375,12.4453,6500.0
2008-02-12 14:00:00,16.09,16.09,16.07,16.07,2500.0,12.4453,12.4453,12.4298,12.4298,2500.0
2008-02-12 14:05:00,16.07,16.08,16.06,16.06,33000.0,12.4298,12.4375,12.4221,12.4221,33000.0
2008-02-12 14:10:00,16.07,16.08,16.07,16.08,23000.0,12.4298,12.4375,12.4298,12.4375,23000.0
2008-02-12 14:15:00,16.08,16.08,16.04,16.04,19000.0,12.4375,12.4375,12.4066,12.4066,19000.0
2008-02-12 14:20:00,16.02,16.03,16.02,16.03,14500.0,12.3911,12.3989,12.3911,12.3989,14500.0
2008-02-12 14:25:00,16.03,16.04,16.03,16.04,18000.0,12.3989,12.4066,12.3989,12.4066,18000.0
2008-02-12 14:30:00,16.03,16.03,16.0,16.02,26500.0,12.3989,12.3989,12.3757,12.3911,26500.0
2008-02-12 14:35:00,16.0,16.0,15.99,16.0,4000.0,12.3757,12.3757,12.3679,12.3757,4000.0
2008-02-12 14:40:00,16.0,16.0,15.99,15.99,19500.0,12.3757,12.3757,12.3679,12.3679,19500.0
2008-02-12 14:45:00,16.0,16.04,16.0,16.03,26500.0,12.3757,12.4066,12.3757,12.3989,26500.0
2008-02-12 14:50:00,16.04,16.05,16.04,16.05,35500.0,12.4066,12.4143,12.4066,12.4143,35500.0
2008-02-12 14:55:00,16.04,16.07,16.03,16.07,20000.0,12.4066,12.4298,12.3989,12.4298,20000.0
2008-02-12 15:00:00,16.06,16.06,16.01,16.01,1500.0,12.4221,12.4221,12.3834,12.3834,1500.0
2008-02-12 15:05:00,16.01,16.01,15.98,16.0,33500.0,12.3834,12.3834,12.3602,12.3757,33500.0
2008-02-12 15:10:00,16.01,16.01,16.01,16.01,3500.0,12.3834,12.3834,12.3834,12.3834,3500.0
2008-02-12 15:15:00,15.99,16.0,15.98,15.99,12500.0,12.3679,12.3757,12.3602,12.3679,12500.0
2008-02-12 15:20:00,15.98,15.98,15.91,15.91,55500.0,12.3602,12.3602,12.3061,12.3061,55500.0
2008-02-12 15:25:00,15.91,15.92,15.89,15.92,17000.0,12.3061,12.3138,12.2906,12.3138,17000.0
2008-02-12 15:30:00,15.91,15.92,15.9,15.92,17500.0,12.3061,12.3138,12.2983,12.3138,17500.0
2008-02-12 15:35:00,15.89,15.89,15.84,15.84,25500.0,12.2906,12.2906,12.2519,12.2519,25500.0
2008-02-12 15:40:00,15.84,15.9,15.84,15.89,36000.0,12.2519,12.2983,12.2519,12.2906,36000.0
2008-02-12 15:45:00,15.88,15.9,15.87,15.9,49500.0,12.2828,12.2983,12.2751,12.2983,49500.0
2008-02-12 15:50:00,15.91,15.92,15.91,15.91,81500.0,12.3061,12.3138,12.3061,12.3061,81500.0
2008-02-12 15:55:00,15.91,15.94,15.9,15.94,30500.0,12.3061,12.3293,12.2983,12.3293,30500.0
2008-02-12 16:00:00,15.94,15.94,15.94,15.94,1500.0,12.3293,12.3293,12.3293,12.3293,1500.0
2008-02-12 16:05:00,15.94,15.94,15.94,15.94,0.0,12.3293,12.3293,12.3293,12.3293,0.0
2008-02-12 16:10:00,15.94,15.94,15.94,15.94,0.0,12.3293,12.3293,12.3293,12.3293,0.0
2008-02-13 09:30:00,16.1,16.15,16.09,16.15,48000.0,12.453,12.4917,12.4453,12.4917,48000.0
2008-02-13 09:35:00,16.1,16.1,16.1,16.1,1000.0,12.453,12.453,12.453,12.453,1000.0
2008-02-13 09:40:00,16.1,16.1,16.06,16.08,40000.0,12.453,12.453,12.4221,12.4375,40000.0
2008-02-13 09:45:00,16.08,16.1,16.07,16.09,75000.0,12.4375,12.453,12.4298,12.4453,75000.0
2008-02-13 09:50:00,16.1,16.1,16.07,16.08,70000.0,12.453,12.453,12.4298,12.4375,70000.0
2008-02-13 09:55:00,16.09,16.09,16.08,16.08,3000.0,12.4453,12.4453,12.4375,12.4375,3000.0
2008-02-13 10:00:00,16.07,16.1,16.06,16.06,4000.0,12.4298,12.453,12.4221,12.4221,4000.0
2008-02-13 10:05:00,16.05,16.08,16.05,16.08,6000.0,12.4143,12.4375,12.4143,12.4375,6000.0
2008-02-13 10:10:00,16.09,16.12,16.09,16.11,18000.0,12.4453,12.4685,12.4453,12.4607,18000.0
2008-02-13 10:15:00,16.12,16.12,16.08,16.09,9500.0,12.4685,12.4685,12.4375,12.4453,9500.0
2008-02-13 10:20:00,16.09,16.09,16.06,16.06,2000.0,12.4453,12.4453,12.4221,12.4221,2000.0
2008-02-13 10:25:00,16.03,16.04,16.03,16.04,20000.0,12.3989,12.4066,12.3989,12.4066,20000.0
2008-02-13 10:30:00,16.05,16.05,16.01,16.04,45000.0,12.4143,12.4143,12.3834,12.4066,45000.0
2008-02-13 10:35:00,16.02,16.02,16.0,16.02,6000.0,12.3911,12.3911,12.3757,12.3911,6000.0
2008-02-13 10:40:00,16.0,16.0,15.98,15.99,9500.0,12.3757,12.3757,12.3602,12.3679,9500.0
2008-02-13 10:45:00,16.0,16.01,16.0,16.0,7500.0,12.3757,12.3834,12.3757,12.3757,7500.0
2008-02-13 10:50:00,15.99,16.02,15.99,16.02,22500.0,12.3679,12.3911,12.3679,12.3911,22500.0
2008-02-13 10:55:00,16.02,16.04,16.02,16.03,13000.0,12.3911,12.4066,12.3911,12.3989,13000.0
2008-02-13 11:00:00,16.03,16.04,16.02,16.04,21000.0,12.3989,12.4066,12.3911,12.4066,21000.0
2008-02-13 11:05:00,16.03,16.05,16.03,16.05,18000.0,12.3989,12.4143,12.3989,12.4143,18000.0
2008-02-13 11:10:00,16.05,16.06,16.04,16.04,44500.0,12.4143,12.4221,12.4066,12.4066,44500.0
2008-02-13 11:15:00,16.05,16.05,16.04,16.05,5500.0,12.4143,12.4143,12.4066,12.4143,5500.0
2008-02-13 11:20:00,16.03,16.04,16.03,16.04,10000.0,12.3989,12.4066,12.3989,12.4066,10000.0
2008-02-13 11:25:00,16.04,16.08,16.04,16.08,15500.0,12.4066,12.4375,12.4066,12.4375,15500.0
2008-02-13 11:30:00,16.09,16.09,16.07,16.08,10500.0,12.4453,12.4453,12.4298,12.4375,10500.0
2008-02-13 11:35:00,16.06,16.07,16.06,16.06,8000.0,12.4221,12.4298,12.4221,12.4221,8000.0
2008-02-13 11:40:00,16.07,16.08,16.07,16.08,4500.0,12.4298,12.4375,12.4298,12.4375,4500.0
2008-02-13 11:45:00,16.07,16.08,16.07,16.08,5000.0,12.4298,12.4375,12.4298,12.4375,5000.0
2008-02-13 11:50:00,16.07,16.07,16.04,16.05,33000.0,12.4298,12.4298,12.4066,12.4143,33000.0
2008-02-13 11:55:00,16.05,16.08,16.05,16.07,43000.0,12.4143,12.4375,12.4143,12.4298,43000.0
2008-02-13 12:00:00,16.07,16.1,16.07,16.1,7000.0,12.4298,12.453,12.4298,12.453,7000.0
2008-02-13 12:05:00,16.1,16.1,16.09,16.1,36500.0,12.453,12.453,12.4453,12.453,36500.0
2008-02-13 12:10:00,16.11,16.12,16.11,16.12,2000.0,12.4607,12.4685,12.4607,12.4685,2000.0
2008-02-13 12:15:00,16.1,16.1,16.1,16.1,7000.0,12.453,12.453,12.453,12.453,7000.0
2008-02-13 12:20:00,16.1,16.1,16.1,16.1,11000.0,12.453,12.453,12.453,12.453,11000.0
2008-02-13 12:25:00,16.09,16.09,16.08,16.09,3500.0,12.4453,12.4453,12.4375,12.4453,3500.0
2008-02-13 12:30:00,16.09,16.09,16.09,16.09,4500.0,12.4453,12.4453,12.4453,12.4453,4500.0
2008-02-13 12:35:00,16.1,16.1,16.1,16.1,1500.0,12.453,12.453,12.453,12.453,1500.0
2008-02-13 12:40:00,16.1,16.1,16.08,16.08,7500.0,12.453,12.453,12.4375,12.4375,7500.0
2008-02-13 12:45:00,16.08,16.08,16.07,16.08,20500.0,12.4375,12.4375,12.4298,12.4375,20500.0
2008-02-13 12:50:00,16.08,16.08,16.08,16.08,0.0,12.4375,12.4375,12.4375,12.4375,0.0
2008-02-13 12:55:00,16.1,16.1,16.09,16.09,4500.0,12.453,12.453,12.4453,12.4453,4500.0
2008-02-13 13:00:00,16.09,16.1,16.07,16.09,8500.0,12.4453,12.453,12.4298,12.4453,8500.0
2008-02-13 13:05:00,16.09,16.12,16.09,16.12,9500.0,12.4453,12.4685,12.4453,12.4685,9500.0
2008-02-13 13:10:00,16.12,16.12,16.11,16.12,6500.0,12.4685,12.4685,12.4607,12.4685,6500.0
2008-02-13 13:15:00,16.12,16.13,16.12,16.13,3500.0,12.4685,12.4762,12.4685,12.4762,3500.0
2008-02-13 13:20:00,16.14,16.14,16.13,16.14,4000.0,12.484,12.484,12.4762,12.484,4000.0
2008-02-13 13:25:00,16.12,16.12,16.12,16.12,4000.0,12.4685,12.4685,12.4685,12.4685,4000.0
2008-02-13 13:30:00,16.11,16.12,16.11,16.12,6000.0,12.4607,12.4685,12.4607,12.4685,6000.0
2008-02-13 13:35:00,16.13,16.14,16.13,16.14,9000.0,12.4762,12.484,12.4762,12.484,9000.0
2008-02-13 13:40:00,16.13,16.13,16.13,16.13,1500.0,12.4762,12.4762,12.4762,12.4762,1500.0
2008-02-13 13:45:00,16.14,16.14,16.13,16.14,11000.0,12.484,12.484,12.4762,12.484,11000.0
2008-02-13 13:50:00,16.14,16.16,16.14,16.15,33000.0,12.484,12.4994,12.484,12.4917,33000.0
2008-02-13 13:55:00,16.13,16.13,16.13,16.13,1000.0,12.4762,12.4762,12.4762,12.4762,1000.0
2008-02-13 14:00:00,16.12,16.12,16.12,16.12,1500.0,12.4685,12.4685,12.4685,12.4685,1500.0
2008-02-13 14:05:00,16.12,16.12,16.12,16.12,1000.0,12.4685,12.4685,12.4685,12.4685,1000.0
2008-02-13 14:10:00,16.1,16.1,16.08,16.09,28000.0,12.453,12.453,12.4375,12.4453,28000.0
2008-02-13 14:15:00,16.09,16.12,16.09,16.12,6500.0,12.4453,12.4685,12.4453,12.4685,6500.0
2008-02-13 14:20:00,16.11,16.11,16.09,16.09,9500.0,12.4607,12.4607,12.4453,12.4453,9500.0
2008-02-13 14:25:00,16.1,16.1,16.07,16.07,9000.0,12.453,12.453,12.4298,12.4298,9000.0
2008-02-13 14:30:00,16.08,16.1,16.08,16.09,5500.0,12.4375,12.453,12.4375,12.4453,5500.0
2008-02-13 14:35:00,16.1,16.12,16.1,16.12,2500.0,12.453,12.4685,12.453,12.4685,2500.0
2008-02-13 14:40:00,16.13,16.13,16.1,16.1,2500.0,12.4762,12.4762,12.453,12.453,2500.0
2008-02-13 14:45:00,16.12,16.13,16.11,16.13,25500.0,12.4685,12.4762,12.4607,12.4762,25500.0
2008-02-13 14:50:00,16.11,16.12,16.11,16.11,10000.0,12.4607,12.4685,12.4607,12.4607,10000.0
2008-02-13 14:55:00,16.12,16.14,16.12,16.13,5500.0,12.4685,12.484,12.4685,12.4762,5500.0
2008-02-13 15:00:00,16.14,16.14,16.12,16.13,11000.0,12.484,12.484,12.4685,12.4762,11000.0
2008-02-13 15:05:00,16.12,16.12,16.11,16.11,8000.0,12.4685,12.4685,12.4607,12.4607,8000.0
2008-02-13 15:10:00,16.12,16.12,16.1,16.1,6000.0,12.4685,12.4685,12.453,12.453,6000.0
2008-02-13 15:15:00,16.11,16.11,16.1,16.1,22500.0,12.4607,12.4607,12.453,12.453,22500.0
2008-02-13 15:20:00,16.11,16.14,16.11,16.14,8500.0,12.4607,12.484,12.4607,12.484,8500.0
2008-02-13 15:25:00,16.13,16.14,16.13,16.14,90000.0,12.4762,12.484,12.4762,12.484,90000.0
2008-02-13 15:30:00,16.13,16.13,16.12,16.12,10500.0,12.4762,12.4762,12.4685,12.4685,10500.0
2008-02-13 15:35:00,16.12,16.16,16.11,16.15,10000.0,12.4685,12.4994,12.4607,12.4917,10000.0
2008-02-13 15:40:00,16.14,16.16,16.14,16.16,85500.0,12.484,12.4994,12.484,12.4994,85500.0
2008-02-13 15:45:00,16.16,16.16,16.15,16.15,18000.0,12.4994,12.4994,12.4917,12.4917,18000.0
2008-02-13 15:50:00,16.13,16.14,16.13,16.13,9500.0,12.4762,12.484,12.4762,12.4762,9500.0
2008-02-13 15:55:00,16.13,16.14,16.12,16.13,57000.0,12.4762,12.484,12.4685,12.4762,57000.0
2008-02-13 16:00:00,16.13,16.13,16.13,16.13,35500.0,12.4762,12.4762,12.4762,12.4762,35500.0
2008-02-13 16:05:00,16.13,16.13,16.13,16.13,0.0,12.4762,12.4762,12.4762,12.4762,0.0
2008-02-13 16:10:00,16.13,16.13,16.13,16.13,0.0,12.4762,12.4762,12.4762,12.4762,0.0
2008-02-14 09:30:00,16.18,16.21,16.12,16.13,158000.0,12.5149,12.5381,12.4685,12.4762,158000.0
2008-02-14 09:35:00,16.14,16.15,16.13,16.13,33000.0,12.484,12.4917,12.4762,12.4762,33000.0
2008-02-14 09:40:00,16.13,16.13,16.11,16.11,6000.0,12.4762,12.4762,12.4607,12.4607,6000.0
2008-02-14 09:45:00,16.09,16.12,16.08,16.12,9000.0,12.4453,12.4685,12.4375,12.4685,9000.0
2008-02-14 09:50:00,16.12,16.12,16.12,16.12,5000.0,12.4685,12.4685,12.4685,12.4685,5000.0
2008-02-14 09:55:00,16.14,16.14,16.12,16.13,88500.0,12.484,12.484,12.4685,12.4762,88500.0
2008-02-14 10:00:00,16.12,16.16,16.11,16.13,63000.0,12.4685,12.4994,12.4607,12.4762,63000.0
2008-02-14 10:05:00,16.12,16.12,16.1,16.1,26000.0,12.4685,12.4685,12.453,12.453,26000.0
2008-02-14 10:10:00,16.09,16.13,16.09,16.12,34500.0,12.4453,12.4762,12.4453,12.4685,34500.0
2008-02-14 10:15:00,16.12,16.13,16.12,16.12,8000.0,12.4685,12.4762,12.4685,12.4685,8000.0
2008-02-14 10:20:00,16.14,16.15,16.14,16.15,1500.0,12.484,12.4917,12.484,12.4917,1500.0
2008-02-14 10:25:00,16.13,16.13,16.12,16.12,3500.0,12.4762,12.4762,12.4685,12.4685,3500.0
2008-02-14 10:30:00,16.12,16.13,16.11,16.11,11500.0,12.4685,12.4762,12.4607,12.4607,11500.0
2008-02-14 10:35:00,16.11,16.11,16.1,16.1,7000.0,12.4607,12.4607,12.453,12.453,7000.0
2008-02-14 10:40:00,16.11,16.11,16.07,16.08,50500.0,12.4607,12.4607,12.4298,12.4375,50500.0
2008-02-14 10:45:00,16.08,16.12,16.07,16.11,34500.0,12.4375,12.4685,12.4298,12.4607,34500.0
2008-02-14 10:50:00,16.12,16.12,16.07,16.08,24500.0,12.4685,12.4685,12.4298,12.4375,24500.0
2008-02-14 10:55:00,16.08,16.08,16.06,16.06,16500.0,12.4375,12.4375,12.4221,12.4221,16500.0
2008-02-14 11:00:00,16.06,16.07,16.05,16.07,43500.0,12.4221,12.4298,12.4143,12.4298,43500.0
2008-02-14 11:05:00,16.06,16.07,16.05,16.05,48500.0,12.4221,12.4298,12.4143,12.4143,48500.0
2008-02-14 11:10:00,16.04,16.04,16.02,16.03,16500.0,12.4066,12.4066,12.3911,12.3989,16500.0
2008-02-14 11:15:00,16.01,16.01,15.99,15.99,20000.0,12.3834,12.3834,12.3679,12.3679,20000.0
2008-02-14 11:20:00,16.0,16.0,16.0,16.0,1000.0,12.3757,12.3757,12.3757,12.3757,1000.0
2008-02-14 11:25:00,16.01,16.02,16.01,16.02,5000.0,12.3834,12.3911,12.3834,12.3911,5000.0
2008-02-14 11:30:00,16.01,16.01,16.0,16.01,24000.0,12.3834,12.3834,12.3757,12.3834,24000.0
2008-02-14 11:35:00,16.02,16.03,16.01,16.03,21500.0,12.3911,12.3989,12.3834,12.3989,21500.0
2008-02-14 11:40:00,16.01,16.01,15.98,15.98,25000.0,12.3834,12.3834,12.3602,12.3602,25000.0
2008-02-14 11:45:00,15.99,15.99,15.97,15.98,10500.0,12.3679,12.3679,12.3525,12.3602,10500.0
2008-02-14 11:50:00,15.98,15.99,15.98,15.99,20000.0,12.3602,12.3679,12.3602,12.3679,20000.0
2008-02-14 11:55:00,16.0,16.0,15.99,15.99,12000.0,12.3757,12.3757,12.3679,12.3679,12000.0
2008-02-14 12:00:00,15.99,15.99,15.95,15.95,32500.0,12.3679,12.3679,12.337,12.337,32500.0
2008-02-14 12:05:00,15.97,15.97,15.97,15.97,5000.0,12.3525,12.3525,12.3525,12.3525,5000.0
2008-02-14 12:10:00,15.99,16.0,15.99,16.0,1500.0,12.3679,12.3757,12.3679,12.3757,1500.0
2008-02-14 12:15:00,16.01,16.01,16.0,16.0,11000.0,12.3834,12.3834,12.3757,12.3757,11000.0
2008-02-14 12:20:00,16.0,16.0,15.99,15.99,4000.0,12.3757,12.3757,12.3679,12.3679,4000.0
2008-02-14 12:25:00,16.03,16.03,16.03,16.03,32000.0,12.3989,12.3989,12.3989,12.3989,32000.0
2008-02-14 12:30:00,16.03,16.03,16.02,16.02,4500.0,12.3989,12.3989,12.3911,12.3911,4500.0
2008-02-14 12:35:00,16.02,16.02,16.0,16.0,6500.0,12.3911,12.3911,12.3757,12.3757,6500.0
2008-02-14 12:40:00,16.0,16.0,16.0,16.0,7500.0,12.3757,12.3757,12.3757,12.3757,7500.0
2008-02-14 12:45:00,16.0,16.01,15.99,15.99,66500.0,12.3757,12.3834,12.3679,12.3679,66500.0
2008-02-14 12:50:00,16.0,16.02,16.0,16.02,7000.0,12.3757,12.3911,12.3757,12.3911,7000.0
2008-02-14 12:55:00,15.99,15.99,15.98,15.98,15000.0,12.3679,12.3679,12.3602,12.3602,15000.0
2008-02-14 13:00:00,15.98,15.98,15.98,15.98,11500.0,12.3602,12.3602,12.3602,12.3602,11500.0
2008-02-14 13:05:00,15.96,15.96,15.95,15.95,7000.0,12.3447,12.3447,12.337,12.337,7000.0
2008-02-14 13:10:00,15.94,15.95,15.94,15.95,14000.0,12.3293,12.337,12.3293,12.337,14000.0
2008-02-14 13:15:00,15.94,15.94,15.94,15.94,2000.0,12.3293,12.3293,12.3293,12.3293,2000.0
2008-02-14 13:20:00,15.94,15.94,15.93,15.94,22000.0,12.3293,12.3293,12.3215,12.3293,22000.0
2008-02-14 13:25:00,15.94,15.95,15.93,15.95,8500.0,12.3293,12.337,12.3215,12.337,8500.0
2008-02-14 13:30:00,15.96,15.97,15.96,15.97,4500.0,12.3447,12.3525,12.3447,12.3525,4500.0
2008-02-14 13:35:00,15.97,15.97,15.95,15.96,7000.0,12.3525,12.3525,12.337,12.3447,7000.0
2008-02-14 13:40:00,15.96,15.96,15.95,15.95,31500.0,12.3447,12.3447,12.337,12.337,31500.0
2008-02-14 13:45:00,15.95,15.95,15.95,15.95,5500.0,12.337,12.337,12.337,12.337,5500.0
2008-02-14 13:50:00,15.95,15.96,15.95,15.96,17500.0,12.337,12.3447,12.337,12.3447,17500.0
2008-02-14 13:55:00,15.94,15.98,15.94,15.98,18000.0,12.3293,12.3602,12.3293,12.3602,18000.0
2008-02-14 14:00:00,15.98,15.98,15.98,15.98,7000.0,12.3602,12.3602,12.3602,12.3602,7000.0
2008-02-14 14:05:00,15.97,15.98,15.97,15.98,1500.0,12.3525,12.3602,12.3525,12.3602,1500.0
2008-02-14 14:10:00,15.98,15.98,15.97,15.97,2500.0,12.3602,12.3602,12.3525,12.3525,2500.0
2008-02-14 14:15:00,15.97,15.99,15.97,15.99,24500.0,12.3525,12.3679,12.3525,12.3679,24500.0
2008-02-14 14:20:00,15.99,16.0,15.99,16.0,23500.0,12.3679,12.3757,12.3679,12.3757,23500.0
2008-02-14 14:25:00,15.99,15.99,15.96,15.96,25000.0,12.3679,12.3679,12.3447,12.3447,25000.0
2008-02-14 14:30:00,15.96,15.96,15.96,15.96,24000.0,12.3447,12.3447,12.3447,12.3447,24000.0
2008-02-14 14:35:00,15.97,15.98,15.94,15.96,28500.0,12.3525,12.3602,12.3293,12.3447,28500.0
2008-02-14 14:40:00,15.95,15.95,15.93,15.95,29000.0,12.337,12.337,12.3215,12.337,29000.0
2008-02-14 14:45:00,15.93,15.93,15.88,15.89,60000.0,12.3215,12.3215,12.2828,12.2906,60000.0
2008-02-14 14:50:00,15.89,15.92,15.89,15.92,117500.0,12.2906,12.3138,12.2906,12.3138,117500.0
2008-02-14 14:55:00,15.94,15.94,15.92,15.93,10500.0,12.3293,12.3293,12.3138,12.3215,10500.0
2008-02-14 15:00:00,15.93,15.93,15.92,15.92,41500.0,12.3215,12.3215,12.3138,12.3138,41500.0
2008-02-14 15:05:00,15.91,15.93,15.91,15.91,45000.0,12.3061,12.3215,12.3061,12.3061,45000.0
2008-02-14 15:10:00,15.92,15.98,15.92,15.98,130500.0,12.3138,12.3602,12.3138,12.3602,130500.0
2008-02-14 15:15:00,15.98,16.02,15.96,16.01,115000.0,12.3602,12.3911,12.3447,12.3834,115000.0
2008-02-14 15:20:00,16.02,16.02,15.99,16.0,167500.0,12.3911,12.3911,12.3679,12.3757,167500.0
2008-02-14 15:25:00,15.99,15.99,15.98,15.99,58000.0,12.3679,12.3679,12.3602,12.3679,58000.0
2008-02-14 15:30:00,15.99,15.99,15.98,15.99,21000.0,12.3679,12.3679,12.3602,12.3679,21000.0
2008-02-14 15:35:00,15.97,15.97,15.96,15.96,25500.0,12.3525,12.3525,12.3447,12.3447,25500.0
2008-02-14 15:40:00,15.96,15.96,15.94,15.95,71000.0,12.3447,12.3447,12.3293,12.337,71000.0
2008-02-14 15:45:00,15.95,15.95,15.92,15.93,58000.0,12.337,12.337,12.3138,12.3215,58000.0
2008-02-14 15:50:00,15.95,15.95,15.91,15.91,87500.0,12.337,12.337,12.3061,12.3061,87500.0
2008-02-14 15:55:00,15.91,15.92,15.9,15.9,139000.0,12.3061,12.3138,12.2983,12.2983,139000.0
2008-02-14 16:00:00,15.9,15.9,15.9,15.9,35500.0,12.2983,12.2983,12.2983,12.2983,35500.0
2008-02-14 16:05:00,15.9,15.9,15.9,15.9,0.0,12.2983,12.2983,12.2983,12.2983,0.0
2008-02-14 16:10:00,15.9,15.9,15.9,15.9,0.0,12.2983,12.2983,12.2983,12.2983,0.0
2008-02-15 09:30:00,15.8,15.83,15.8,15.82,22000.0,12.221,12.2442,12.221,12.2364,22000.0
2008-02-15 09:35:00,15.8,15.81,15.79,15.8,27000.0,12.221,12.2287,12.2132,12.221,27000.0
2008-02-15 09:40:00,15.81,15.81,15.8,15.8,62500.0,12.2287,12.2287,12.221,12.221,62500.0
2008-02-15 09:45:00,15.8,15.82,15.8,15.82,16500.0,12.221,12.2364,12.221,12.2364,16500.0
2008-02-15 09:50:00,15.82,15.82,15.78,15.78,57500.0,12.2364,12.2364,12.2055,12.2055,57500.0
2008-02-15 09:55:00,15.76,15.77,15.73,15.76,116500.0,12.19,12.1978,12.1668,12.19,116500.0
2008-02-15 10:00:00,15.76,15.77,15.75,15.77,123000.0,12.19,12.1978,12.1823,12.1978,123000.0
2008-02-15 10:05:00,15.77,15.79,15.76,15.78,56000.0,12.1978,12.2132,12.19,12.2055,56000.0
2008-02-15 10:10:00,15.8,15.84,15.8,15.83,60500.0,12.221,12.2519,12.221,12.2442,60500.0
2008-02-15 10:15:00,15.82,15.82,15.79,15.8,103500.0,12.2364,12.2364,12.2132,12.221,103500.0
2008-02-15 10:20:00,15.8,15.8,15.78,15.79,31000.0,12.221,12.221,12.2055,12.2132,31000.0
2008-02-15 10:25:00,15.79,15.81,15.78,15.81,116500.0,12.2132,12.2287,12.2055,12.2287,116500.0
2008-02-15 10:30:00,15.81,15.85,15.81,15.83,56500.0,12.2287,12.2596,12.2287,12.2442,56500.0
2008-02-15 10:35:00,15.82,15.82,15.8,15.8,38500.0,12.2364,12.2364,12.221,12.221,38500.0
2008-02-15 10:40:00,15.78,15.79,15.77,15.79,37000.0,12.2055,12.2132,12.1978,12.2132,37000.0
2008-02-15 10:45:00,15.77,15.78,15.76,15.77,80500.0,12.1978,12.2055,12.19,12.1978,80500.0
2008-02-15 10:50:00,15.78,15.78,15.74,15.74,108500.0,12.2055,12.2055,12.1746,12.1746,108500.0
2008-02-15 10:55:00,15.75,15.76,15.74,15.75,46000.0,12.1823,12.19,12.1746,12.1823,46000.0
2008-02-15 11:00:00,15.75,15.76,15.74,15.76,3500.0,12.1823,12.19,12.1746,12.19,3500.0
2008-02-15 11:05:00,15.75,15.75,15.74,15.74,24500.0,12.1823,12.1823,12.1746,12.1746,24500.0
2008-02-15 11:10:00,15.74,15.77,15.74,15.77,20500.0,12.1746,12.1978,12.1746,12.1978,20500.0
2008-02-15 11:15:00,15.76,15.76,15.75,15.75,12000.0,12.19,12.19,12.1823,12.1823,12000.0
2008-02-15 11:20:00,15.74,15.74,15.73,15.73,23000.0,12.1746,12.1746,12.1668,12.1668,23000.0
2008-02-15 11:25:00,15.74,15.74,15.73,15.74,28000.0,12.1746,12.1746,12.1668,12.1746,28000.0
2008-02-15 11:30:00,15.75,15.75,15.73,15.73,1500.0,12.1823,12.1823,12.1668,12.1668,1500.0
2008-02-15 11:35:00,15.73,15.73,15.71,15.71,26500.0,12.1668,12.1668,12.1514,12.1514,26500.0
2008-02-15 11:40:00,15.71,15.71,15.69,15.7,27500.0,12.1514,12.1514,12.1359,12.1436,27500.0
2008-02-15 11:45:00,15.71,15.71,15.7,15.7,31500.0,12.1514,12.1514,12.1436,12.1436,31500.0
2008-02-15 11:50:00,15.69,15.71,15.69,15.7,78500.0,12.1359,12.1514,12.1359,12.1436,78500.0
2008-02-15 11:55:00,15.7,15.71,15.7,15.71,1000.0,12.1436,12.1514,12.1436,12.1514,1000.0
2008-02-15 12:00:00,15.72,15.75,15.72,15.75,45500.0,12.1591,12.1823,12.1591,12.1823,45500.0
2008-02-15 12:05:00,15.74,15.74,15.72,15.73,78500.0,12.1746,12.1746,12.1591,12.1668,78500.0
2008-02-15 12:10:00,15.73,15.74,15.73,15.73,44000.0,12.1668,12.1746,12.1668,12.1668,44000.0
2008-02-15 12:15:00,15.73,15.73,15.73,15.73,2500.0,12.1668,12.1668,12.1668,12.1668,2500.0
2008-02-15 12:20:00,15.74,15.74,15.71,15.71,12500.0,12.1746,12.1746,12.1514,12.1514,12500.0
2008-02-15 12:25:00,15.7,15.7,15.69,15.69,10000.0,12.1436,12.1436,12.1359,12.1359,10000.0
2008-02-15 12:30:00,15.69,15.69,15.68,15.69,19000.0,12.1359,12.1359,12.1282,12.1359,19000.0
2008-02-15 12:35:00,15.69,15.69,15.69,15.69,14500.0,12.1359,12.1359,12.1359,12.1359,14500.0
2008-02-15 12:40:00,15.7,15.7,15.69,15.7,2000.0,12.1436,12.1436,12.1359,12.1436,2000.0
2008-02-15 12:45:00,15.69,15.71,15.69,15.71,13500.0,12.1359,12.1514,12.1359,12.1514,13500.0
2008-02-15 12:50:00,15.71,15.71,15.71,15.71,4000.0,12.1514,12.1514,12.1514,12.1514,4000.0
2008-02-15 12:55:00,15.72,15.72,15.7,15.7,1000.0,12.1591,12.1591,12.1436,12.1436,1000.0
2008-02-15 13:00:00,15.71,15.71,15.7,15.71,12500.0,12.1514,12.1514,12.1436,12.1514,12500.0
2008-02-15 13:05:00,15.7,15.7,15.68,15.69,47500.0,12.1436,12.1436,12.1282,12.1359,47500.0
2008-02-15 13:10:00,15.69,15.73,15.69,15.72,79000.0,12.1359,12.1668,12.1359,12.1591,79000.0
2008-02-15 13:15:00,15.72,15.73,15.72,15.72,54000.0,12.1591,12.1668,12.1591,12.1591,54000.0
2008-02-15 13:20:00,15.73,15.73,15.72,15.72,15000.0,12.1668,12.1668,12.1591,12.1591,15000.0
2008-02-15 13:25:00,15.72,15.72,15.71,15.71,2500.0,12.1591,12.1591,12.1514,12.1514,2500.0
2008-02-15 13:30:00,15.72,15.72,15.71,15.71,11000.0,12.1591,12.1591,12.1514,12.1514,11000.0
2008-02-15 13:35:00,15.71,15.71,15.71,15.71,2500.0,12.1514,12.1514,12.1514,12.1514,2500.0
2008-02-15 13:40:00,15.73,15.73,15.73,15.73,9000.0,12.1668,12.1668,12.1668,12.1668,9000.0
2008-02-15 13:45:00,15.74,15.74,15.73,15.74,77000.0,12.1746,12.1746,12.1668,12.1746,77000.0
2008-02-15 13:50:00,15.74,15.77,15.74,15.76,120000.0,12.1746,12.1978,12.1746,12.19,120000.0
2008-02-15 13:55:00,15.75,15.75,15.74,15.75,13500.0,12.1823,12.1823,12.1746,12.1823,13500.0
2008-02-15 14:00:00,15.77,15.77,15.76,15.77,5000.0,12.1978,12.1978,12.19,12.1978,5000.0
2008-02-15 14:05:00,15.76,15.76,15.75,15.75,61500.0,12.19,12.19,12.1823,12.1823,61500.0
2008-02-15 14:10:00,15.75,15.75,15.75,15.75,2500.0,12.1823,12.1823,12.1823,12.1823,2500.0
2008-02-15 14:15:00,15.73,15.73,15.71,15.72,6500.0,12.1668,12.1668,12.1514,12.1591,6500.0
2008-02-15 14:20:00,15.73,15.73,15.72,15.72,1500.0,12.1668,12.1668,12.1591,12.1591,1500.0
2008-02-15 14:25:00,15.72,15.75,15.72,15.75,14000.0,12.1591,12.1823,12.1591,12.1823,14000.0
2008-02-15 14:30:00,15.76,15.77,15.75,15.76,8000.0,12.19,12.1978,12.1823,12.19,8000.0
2008-02-15 14:35:00,15.75,15.75,15.75,15.75,1000.0,12.1823,12.1823,12.1823,12.1823,1000.0
2008-02-15 14:40:00,15.76,15.76,15.75,15.75,3000.0,12.19,12.19,12.1823,12.1823,3000.0
2008-02-15 14:45:00,15.75,15.75,15.74,15.74,41000.0,12.1823,12.1823,12.1746,12.1746,41000.0
2008-02-15 14:50:00,15.76,15.77,15.75,15.77,36000.0,12.19,12.1978,12.1823,12.1978,36000.0
2008-02-15 14:55:00,15.76,15.77,15.76,15.77,15500.0,12.19,12.1978,12.19,12.1978,15500.0
2008-02-15 15:00:00,15.76,15.77,15.75,15.75,33000.0,12.19,12.1978,12.1823,12.1823,33000.0
2008-02-15 15:05:00,15.75,15.8,15.75,15.8,30500.0,12.1823,12.221,12.1823,12.221,30500.0
2008-02-15 15:10:00,15.79,15.82,15.79,15.81,33500.0,12.2132,12.2364,12.2132,12.2287,33500.0
2008-02-15 15:15:00,15.81,15.81,15.81,15.81,0.0,12.2287,12.2287,12.2287,12.2287,0.0
2008-02-15 15:20:00,15.8,15.83,15.8,15.83,59500.0,12.221,12.2442,12.221,12.2442,59500.0
2008-02-15 15:25:00,15.81,15.81,15.8,15.8,3000.0,12.2287,12.2287,12.221,12.221,3000.0
2008-02-15 15:30:00,15.82,15.82,15.82,15.82,1000.0,12.2364,12.2364,12.2364,12.2364,1000.0
2008-02-15 15:35:00,15.82,15.84,15.82,15.84,5000.0,12.2364,12.2519,12.2364,12.2519,5000.0
2008-02-15 15:40:00,15.84,15.86,15.83,15.84,48000.0,12.2519,12.2674,12.2442,12.2519,48000.0
2008-02-15 15:45:00,15.84,15.87,15.84,15.87,19000.0,12.2519,12.2751,12.2519,12.2751,19000.0
2008-02-15 15:50:00,15.86,15.87,15.86,15.87,99500.0,12.2674,12.2751,12.2674,12.2751,99500.0
2008-02-15 15:55:00,15.87,15.88,15.86,15.88,120000.0,12.2751,12.2828,12.2674,12.2828,120000.0
2008-02-15 16:00:00,15.88,15.88,15.88,15.88,15000.0,12.2828,12.2828,12.2828,12.2828,15000.0
2008-02-15 16:05:00,15.88,15.88,15.88,15.88,0.0,12.2828,12.2828,12.2828,12.2828,0.0
2008-02-15 16:10:00,15.88,15.88,15.88,15.88,0.0,12.2828,12.2828,12.2828,12.2828,0.0
2008-02-19 09:30:00,16.02,16.07,16.02,16.07,291500.0,12.3911,12.4298,12.3911,12.4298,291500.0
2008-02-19 09:35:00,16.08,16.08,16.06,16.06,170500.0,12.4375,12.4375,12.4221,12.4221,170500.0
2008-02-19 09:40:00,16.05,16.05,16.03,16.04,45000.0,12.4143,12.4143,12.3989,12.4066,45000.0
2008-02-19 09:45:00,16.04,16.05,16.04,16.05,46000.0,12.4066,12.4143,12.4066,12.4143,46000.0
2008-02-19 09:50:00,16.04,16.05,16.02,16.04,17000.0,12.4066,12.4143,12.3911,12.4066,17000.0
2008-02-19 09:55:00,16.04,16.04,15.99,15.99,127500.0,12.4066,12.4066,12.3679,12.3679,127500.0
2008-02-19 10:00:00,15.98,16.01,15.98,16.01,22500.0,12.3602,12.3834,12.3602,12.3834,22500.0
2008-02-19 10:05:00,15.98,16.01,15.97,16.01,68000.0,12.3602,12.3834,12.3525,12.3834,68000.0
2008-02-19 10:10:00,16.01,16.01,15.99,16.0,32500.0,12.3834,12.3834,12.3679,12.3757,32500.0
2008-02-19 10:15:00,16.02,16.03,16.0,16.03,38000.0,12.3911,12.3989,12.3757,12.3989,38000.0
2008-02-19 10:20:00,16.02,16.03,16.01,16.02,13500.0,12.3911,12.3989,12.3834,12.3911,13500.0
2008-02-19 10:25:00,16.02,16.03,16.0,16.0,129500.0,12.3911,12.3989,12.3757,12.3757,129500.0
2008-02-19 10:30:00,15.99,16.0,15.96,15.98,169000.0,12.3679,12.3757,12.3447,12.3602,169000.0
2008-02-19 10:35:00,15.97,16.0,15.97,15.99,49000.0,12.3525,12.3757,12.3525,12.3679,49000.0
2008-02-19 10:40:00,15.99,16.0,15.99,15.99,27500.0,12.3679,12.3757,12.3679,12.3679,27500.0
2008-02-19 10:45:00,15.99,15.99,15.96,15.97,25500.0,12.3679,12.3679,12.3447,12.3525,25500.0
2008-02-19 10:50:00,15.98,15.99,15.98,15.98,14000.0,12.3602,12.3679,12.3602,12.3602,14000.0
2008-02-19 10:55:00,15.99,16.0,15.98,15.99,18000.0,12.3679,12.3757,12.3602,12.3679,18000.0
2008-02-19 11:00:00,15.99,16.0,15.96,15.96,19000.0,12.3679,12.3757,12.3447,12.3447,19000.0
2008-02-19 11:05:00,15.96,15.98,15.96,15.97,106500.0,12.3447,12.3602,12.3447,12.3525,106500.0
2008-02-19 11:10:00,15.97,15.97,15.94,15.95,33500.0,12.3525,12.3525,12.3293,12.337,33500.0
2008-02-19 11:15:00,15.94,15.95,15.94,15.94,9000.0,12.3293,12.337,12.3293,12.3293,9000.0
2008-02-19 11:20:00,15.93,15.95,15.93,15.95,6500.0,12.3215,12.337,12.3215,12.337,6500.0
2008-02-19 11:25:00,15.95,15.96,15.94,15.94,21500.0,12.337,12.3447,12.3293,12.3293,21500.0
2008-02-19 11:30:00,15.95,15.96,15.95,15.96,6500.0,12.337,12.3447,12.337,12.3447,6500.0
2008-02-19 11:35:00,15.97,15.98,15.97,15.97,10000.0,12.3525,12.3602,12.3525,12.3525,10000.0
2008-02-19 11:40:00,15.97,15.98,15.97,15.97,9000.0,12.3525,12.3602,12.3525,12.3525,9000.0
2008-02-19 11:45:00,15.98,15.98,15.97,15.97,13500.0,12.3602,12.3602,12.3525,12.3525,13500.0
2008-02-19 11:50:00,15.96,15.98,15.96,15.98,4500.0,12.3447,12.3602,12.3447,12.3602,4500.0
2008-02-19 11:55:00,15.98,15.98,15.98,15.98,4000.0,12.3602,12.3602,12.3602,12.3602,4000.0
2008-02-19 12:00:00,15.99,15.99,15.98,15.99,37000.0,12.3679,12.3679,12.3602,12.3679,37000.0
2008-02-19 12:05:00,15.98,16.0,15.97,16.0,19500.0,12.3602,12.3757,12.3525,12.3757,19500.0
2008-02-19 12:10:00,16.0,16.0,15.99,15.99,3000.0,12.3757,12.3757,12.3679,12.3679,3000.0
2008-02-19 12:15:00,15.99,15.99,15.99,15.99,27500.0,12.3679,12.3679,12.3679,12.3679,27500.0
2008-02-19 12:20:00,16.01,16.01,16.01,16.01,5000.0,12.3834,12.3834,12.3834,12.3834,5000.0
2008-02-19 12:25:00,16.0,16.0,16.0,16.0,2500.0,12.3757,12.3757,12.3757,12.3757,2500.0
2008-02-19 12:30:00,16.0,16.0,15.99,15.99,23500.0,12.3757,12.3757,12.3679,12.3679,23500.0
2008-02-19 12:35:00,15.99,15.99,15.98,15.98,1000.0,12.3679,12.3679,12.3602,12.3602,1000.0
2008-02-19 12:40:00,15.97,15.98,15.97,15.98,7000.0,12.3525,12.3602,12.3525,12.3602,7000.0
2008-02-19 12:45:00,15.97,15.97,15.96,15.96,9500.0,12.3525,12.3525,12.3447,12.3447,9500.0
2008-02-19 12:50:00,15.97,15.98,15.97,15.97,4000.0,12.3525,12.3602,12.3525,12.3525,4000.0
2008-02-19 12:55:00,15.98,15.99,15.97,15.97,43500.0,12.3602,12.3679,12.3525,12.3525,43500.0
2008-02-19 13:00:00,15.97,16.01,15.97,16.0,161500.0,12.3525,12.3834,12.3525,12.3757,161500.0
2008-02-19 13:05:00,16.0,16.0,15.99,16.0,6500.0,12.3757,12.3757,12.3679,12.3757,6500.0
2008-02-19 13:10:00,16.02,16.02,16.01,16.01,20500.0,12.3911,12.3911,12.3834,12.3834,20500.0
2008-02-19 13:15:00,16.02,16.04,16.02,16.03,49000.0,12.3911,12.4066,12.3911,12.3989,49000.0
2008-02-19 13:20:00,16.04,16.05,16.03,16.04,10500.0,12.4066,12.4143,12.3989,12.4066,10500.0
2008-02-19 13:25:00,16.05,16.06,16.04,16.05,65000.0,12.4143,12.4221,12.4066,12.4143,65000.0
2008-02-19 13:30:00,16.04,16.05,16.03,16.04,129500.0,12.4066,12.4143,12.3989,12.4066,129500.0
2008-02-19 13:35:00,16.04,16.04,16.03,16.04,7000.0,12.4066,12.4066,12.3989,12.4066,7000.0
2008-02-19 13:40:00,16.05,16.05,16.02,16.03,82000.0,12.4143,12.4143,12.3911,12.3989,82000.0
2008-02-19 13:45:00,16.02,16.02,16.01,16.02,76000.0,12.3911,12.3911,12.3834,12.3911,76000.0
2008-02-19 13:50:00,16.01,16.02,16.01,16.01,5500.0,12.3834,12.3911,12.3834,12.3834,5500.0
2008-02-19 13:55:00,16.02,16.03,16.0,16.0,23500.0,12.3911,12.3989,12.3757,12.3757,23500.0
2008-02-19 14:00:00,16.0,16.0,15.99,15.99,11000.0,12.3757,12.3757,12.3679,12.3679,11000.0
2008-02-19 14:05:00,16.0,16.0,15.99,16.0,25500.0,12.3757,12.3757,12.3679,12.3757,25500.0
2008-02-19 14:10:00,16.01,16.02,16.0,16.0,26500.0,12.3834,12.3911,12.3757,12.3757,26500.0
2008-02-19 14:15:00,15.99,16.02,15.99,16.02,28000.0,12.3679,12.3911,12.3679,12.3911,28000.0
2008-02-19 14:20:00,16.03,16.03,16.02,16.03,12000.0,12.3989,12.3989,12.3911,12.3989,12000.0
2008-02-19 14:25:00,16.04,16.04,16.02,16.02,13000.0,12.4066,12.4066,12.3911,12.3911,13000.0
2008-02-19 14:30:00,16.0,16.01,15.99,16.0,7000.0,12.3757,12.3834,12.3679,12.3757,7000.0
2008-02-19 14:35:00,15.98,15.99,15.96,15.96,16500.0,12.3602,12.3679,12.3447,12.3447,16500.0
2008-02-19 14:40:00,15.97,15.97,15.93,15.95,108000.0,12.3525,12.3525,12.3215,12.337,108000.0
2008-02-19 14:45:00,15.95,15.95,15.89,15.89,90000.0,12.337,12.337,12.2906,12.2906,90000.0
2008-02-19 14:50:00,15.88,15.89,15.87,15.89,14500.0,12.2828,12.2906,12.2751,12.2906,14500.0
2008-02-19 14:55:00,15.9,15.9,15.85,15.85,12000.0,12.2983,12.2983,12.2596,12.2596,12000.0
2008-02-19 15:00:00,15.85,15.86,15.83,15.83,84500.0,12.2596,12.2674,12.2442,12.2442,84500.0
2008-02-19 15:05:00,15.84,15.86,15.84,15.85,65500.0,12.2519,12.2674,12.2519,12.2596,65500.0
2008-02-19 15:10:00,15.85,15.86,15.85,15.86,32000.0,12.2596,12.2674,12.2596,12.2674,32000.0
2008-02-19 15:15:00,15.85,15.86,15.85,15.86,97500.0,12.2596,12.2674,12.2596,12.2674,97500.0
2008-02-19 15:20:00,15.87,15.89,15.84,15.86,220500.0,12.2751,12.2906,12.2519,12.2674,220500.0
2008-02-19 15:25:00,15.86,15.86,15.83,15.84,86000.0,12.2674,12.2674,12.2442,12.2519,86000.0
2008-02-19 15:30:00,15.83,15.86,15.83,15.86,96500.0,12.2442,12.2674,12.2442,12.2674,96500.0
2008-02-19 15:35:00,15.88,15.91,15.88,15.9,24500.0,12.2828,12.3061,12.2828,12.2983,24500.0
2008-02-19 15:40:00,15.9,15.91,15.9,15.91,16500.0,12.2983,12.3061,12.2983,12.3061,16500.0
2008-02-19 15:45:00,15.9,15.9,15.88,15.88,30500.0,12.2983,12.2983,12.2828,12.2828,30500.0
2008-02-19 15:50:00,15.86,15.87,15.85,15.87,3000.0,12.2674,12.2751,12.2596,12.2751,3000.0
2008-02-19 15:55:00,15.87,15.9,15.87,15.88,62000.0,12.2751,12.2983,12.2751,12.2828,62000.0
2008-02-19 16:00:00,15.88,15.88,15.88,15.88,500.0,12.2828,12.2828,12.2828,12.2828,500.0
2008-02-19 16:05:00,15.88,15.88,15.88,15.88,0.0,12.2828,12.2828,12.2828,12.2828,0.0
2008-02-19 16:10:00,15.88,15.88,15.88,15.88,0.0,12.2828,12.2828,12.2828,12.2828,0.0
2008-02-20 09:30:00,15.8,15.81,15.76,15.77,166500.0,12.221,12.2287,12.19,12.1978,166500.0
2008-02-20 09:35:00,15.76,15.81,15.75,15.81,239500.0,12.19,12.2287,12.1823,12.2287,239500.0
2008-02-20 09:40:00,15.81,15.82,15.8,15.81,129500.0,12.2287,12.2364,12.221,12.2287,129500.0
2008-02-20 09:45:00,15.82,15.83,15.8,15.8,28500.0,12.2364,12.2442,12.221,12.221,28500.0
2008-02-20 09:50:00,15.8,15.82,15.8,15.82,5000.0,12.221,12.2364,12.221,12.2364,5000.0
2008-02-20 09:55:00,15.83,15.83,15.8,15.8,109000.0,12.2442,12.2442,12.221,12.221,109000.0
2008-02-20 10:00:00,15.81,15.81,15.77,15.77,42500.0,12.2287,12.2287,12.1978,12.1978,42500.0
2008-02-20 10:05:00,15.78,15.78,15.76,15.78,85500.0,12.2055,12.2055,12.19,12.2055,85500.0
2008-02-20 10:10:00,15.77,15.79,15.77,15.79,25000.0,12.1978,12.2132,12.1978,12.2132,25000.0
2008-02-20 10:15:00,15.79,15.84,15.79,15.84,80500.0,12.2132,12.2519,12.2132,12.2519,80500.0
2008-02-20 10:20:00,15.85,15.86,15.84,15.85,131000.0,12.2596,12.2674,12.2519,12.2596,131000.0
2008-02-20 10:25:00,15.85,15.85,15.83,15.85,30000.0,12.2596,12.2596,12.2442,12.2596,30000.0
2008-02-20 10:30:00,15.85,15.85,15.83,15.84,32000.0,12.2596,12.2596,12.2442,12.2519,32000.0
2008-02-20 10:35:00,15.83,15.87,15.83,15.87,33000.0,12.2442,12.2751,12.2442,12.2751,33000.0
2008-02-20 10:40:00,15.87,15.89,15.86,15.87,120500.0,12.2751,12.2906,12.2674,12.2751,120500.0
2008-02-20 10:45:00,15.87,15.88,15.85,15.85,24000.0,12.2751,12.2828,12.2596,12.2596,24000.0
2008-02-20 10:50:00,15.86,15.86,15.84,15.84,58000.0,12.2674,12.2674,12.2519,12.2519,58000.0
2008-02-20 10:55:00,15.85,15.86,15.84,15.84,72500.0,12.2596,12.2674,12.2519,12.2519,72500.0
2008-02-20 11:00:00,15.84,15.87,15.84,15.86,59000.0,12.2519,12.2751,12.2519,12.2674,59000.0
2008-02-20 11:05:00,15.86,15.86,15.83,15.84,24000.0,12.2674,12.2674,12.2442,12.2519,24000.0
2008-02-20 11:10:00,15.84,15.86,15.84,15.86,35500.0,12.2519,12.2674,12.2519,12.2674,35500.0
2008-02-20 11:15:00,15.85,15.88,15.85,15.88,89500.0,12.2596,12.2828,12.2596,12.2828,89500.0
2008-02-20 11:20:00,15.88,15.89,15.88,15.89,36000.0,12.2828,12.2906,12.2828,12.2906,36000.0
2008-02-20 11:25:00,15.89,15.9,15.88,15.88,13000.0,12.2906,12.2983,12.2828,12.2828,13000.0
2008-02-20 11:30:00,15.87,15.88,15.87,15.87,68500.0,12.2751,12.2828,12.2751,12.2751,68500.0
2008-02-20 11:35:00,15.87,15.87,15.85,15.86,19500.0,12.2751,12.2751,12.2596,12.2674,19500.0
2008-02-20 11:40:00,15.87,15.87,15.85,15.85,25500.0,12.2751,12.2751,12.2596,12.2596,25500.0
2008-02-20 11:45:00,15.85,15.88,15.85,15.88,15500.0,12.2596,12.2828,12.2596,12.2828,15500.0
2008-02-20 11:50:00,15.88,15.88,15.87,15.88,42500.0,12.2828,12.2828,12.2751,12.2828,42500.0
2008-02-20 11:55:00,15.88,15.89,15.88,15.88,19500.0,12.2828,12.2906,12.2828,12.2828,19500.0
2008-02-20 12:00:00,15.88,15.93,15.88,15.93,150500.0,12.2828,12.3215,12.2828,12.3215,150500.0
2008-02-20 12:05:00,15.93,15.96,15.92,15.94,56500.0,12.3215,12.3447,12.3138,12.3293,56500.0
2008-02-20 12:10:00,15.95,16.0,15.93,16.0,47500.0,12.337,12.3757,12.3215,12.3757,47500.0
2008-02-20 12:15:00,15.99,16.0,15.97,15.98,106500.0,12.3679,12.3757,12.3525,12.3602,106500.0
2008-02-20 12:20:00,15.98,16.03,15.98,16.0,146500.0,12.3602,12.3989,12.3602,12.3757,146500.0
2008-02-20 12:25:00,16.0,16.01,15.98,15.99,92500.0,12.3757,12.3834,12.3602,12.3679,92500.0
2008-02-20 12:30:00,15.99,16.01,15.99,16.0,32000.0,12.3679,12.3834,12.3679,12.3757,32000.0
2008-02-20 12:35:00,15.99,16.0,15.99,15.99,16000.0,12.3679,12.3757,12.3679,12.3679,16000.0
2008-02-20 12:40:00,15.99,15.99,15.97,15.98,11000.0,12.3679,12.3679,12.3525,12.3602,11000.0
2008-02-20 12:45:00,15.98,15.99,15.98,15.98,6000.0,12.3602,12.3679,12.3602,12.3602,6000.0
2008-02-20 12:50:00,15.99,16.0,15.97,15.97,56500.0,12.3679,12.3757,12.3525,12.3525,56500.0
2008-02-20 12:55:00,15.98,15.98,15.97,15.97,9000.0,12.3602,12.3602,12.3525,12.3525,9000.0
2008-02-20 13:00:00,15.97,16.02,15.97,16.02,52000.0,12.3525,12.3911,12.3525,12.3911,52000.0
2008-02-20 13:05:00,16.02,16.04,16.02,16.03,41500.0,12.3911,12.4066,12.3911,12.3989,41500.0
2008-02-20 13:10:00,16.03,16.05,16.02,16.02,9500.0,12.3989,12.4143,12.3911,12.3911,9500.0
2008-02-20 13:15:00,16.02,16.02,16.01,16.01,15000.0,12.3911,12.3911,12.3834,12.3834,15000.0
2008-02-20 13:20:00,16.0,16.0,15.98,15.98,82500.0,12.3757,12.3757,12.3602,12.3602,82500.0
2008-02-20 13:25:00,15.97,15.97,15.96,15.96,111000.0,12.3525,12.3525,12.3447,12.3447,111000.0
2008-02-20 13:30:00,15.96,15.97,15.94,15.97,62500.0,12.3447,12.3525,12.3293,12.3525,62500.0
2008-02-20 13:35:00,15.98,15.98,15.97,15.98,43000.0,12.3602,12.3602,12.3525,12.3602,43000.0
2008-02-20 13:40:00,15.98,16.02,15.98,16.02,114000.0,12.3602,12.3911,12.3602,12.3911,114000.0
2008-02-20 13:45:00,16.03,16.03,16.01,16.02,9000.0,12.3989,12.3989,12.3834,12.3911,9000.0
2008-02-20 13:50:00,16.03,16.03,16.02,16.03,10000.0,12.3989,12.3989,12.3911,12.3989,10000.0
2008-02-20 13:55:00,16.02,16.04,16.02,16.02,192000.0,12.3911,12.4066,12.3911,12.3911,192000.0
2008-02-20 14:00:00,16.01,16.07,15.97,16.0,475000.0,12.3834,12.4298,12.3525,12.3757,475000.0
2008-02-20 14:05:00,16.0,16.05,16.0,16.02,304500.0,12.3757,12.4143,12.3757,12.3911,304500.0
2008-02-20 14:10:00,16.01,16.02,15.99,16.01,146500.0,12.3834,12.3911,12.3679,12.3834,146500.0
2008-02-20 14:15:00,15.99,16.03,15.97,15.97,161500.0,12.3679,12.3989,12.3525,12.3525,161500.0
2008-02-20 14:20:00,15.98,16.0,15.96,15.98,91500.0,12.3602,12.3757,12.3447,12.3602,91500.0
2008-02-20 14:25:00,15.99,16.01,15.99,15.99,38000.0,12.3679,12.3834,12.3679,12.3679,38000.0
2008-02-20 14:30:00,16.02,16.02,15.99,16.0,58000.0,12.3911,12.3911,12.3679,12.3757,58000.0
2008-02-20 14:35:00,15.98,16.01,15.98,16.0,111000.0,12.3602,12.3834,12.3602,12.3757,111000.0
2008-02-20 14:40:00,16.0,16.02,15.99,16.02,13500.0,12.3757,12.3911,12.3679,12.3911,13500.0
2008-02-20 14:45:00,16.02,16.05,16.02,16.05,32000.0,12.3911,12.4143,12.3911,12.4143,32000.0
2008-02-20 14:50:00,16.08,16.11,16.08,16.1,106000.0,12.4375,12.4607,12.4375,12.453,106000.0
2008-02-20 14:55:00,16.11,16.13,16.1,16.1,66500.0,12.4607,12.4762,12.453,12.453,66500.0
2008-02-20 15:00:00,16.1,16.11,16.1,16.1,16000.0,12.453,12.4607,12.453,12.453,16000.0
2008-02-20 15:05:00,16.1,16.11,16.08,16.11,122000.0,12.453,12.4607,12.4375,12.4607,122000.0
2008-02-20 15:10:00,16.1,16.13,16.08,16.08,52000.0,12.453,12.4762,12.4375,12.4375,52000.0
2008-02-20 15:15:00,16.08,16.08,16.05,16.06,31500.0,12.4375,12.4375,12.4143,12.4221,31500.0
2008-02-20 15:20:00,16.06,16.07,16.03,16.03,19500.0,12.4221,12.4298,12.3989,12.3989,19500.0
2008-02-20 15:25:00,16.05,16.05,16.04,16.04,7000.0,12.4143,12.4143,12.4066,12.4066,7000.0
2008-02-20 15:30:00,16.02,16.04,16.02,16.04,2000.0,12.3911,12.4066,12.3911,12.4066,2000.0
2008-02-20 15:35:00,16.05,16.07,16.03,16.07,38500.0,12.4143,12.4298,12.3989,12.4298,38500.0
2008-02-20 15:40:00,16.07,16.08,16.06,16.07,22500.0,12.4298,12.4375,12.4221,12.4298,22500.0
2008-02-20 15:45:00,16.05,16.06,16.03,16.06,58500.0,12.4143,12.4221,12.3989,12.4221,58500.0
2008-02-20 15:50:00,16.07,16.08,16.07,16.08,18000.0,12.4298,12.4375,12.4298,12.4375,18000.0
2008-02-20 15:55:00,16.08,16.09,16.07,16.08,99000.0,12.4375,12.4453,12.4298,12.4375,99000.0
2008-02-20 16:00:00,16.09,16.1,16.09,16.1,1000.0,12.4453,12.453,12.4453,12.453,1000.0
2008-02-20 16:05:00,16.1,16.1,16.1,16.1,0.0,12.453,12.453,12.453,12.453,0.0
2008-02-20 16:10:00,16.1,16.1,16.1,16.1,0.0,12.453,12.453,12.453,12.453,0.0
2008-02-21 09:30:00,16.18,16.21,16.18,16.19,198000.0,12.5149,12.5381,12.5149,12.5226,198000.0
2008-02-21 09:35:00,16.19,16.19,16.17,16.19,113000.0,12.5226,12.5226,12.5072,12.5226,113000.0
2008-02-21 09:40:00,16.2,16.24,16.2,16.24,8000.0,12.5304,12.5613,12.5304,12.5613,8000.0
2008-02-21 09:45:00,16.26,16.26,16.23,16.24,7500.0,12.5768,12.5768,12.5536,12.5613,7500.0
2008-02-21 09:50:00,16.23,16.24,16.21,16.21,14500.0,12.5536,12.5613,12.5381,12.5381,14500.0
2008-02-21 09:55:00,16.22,16.23,16.21,16.23,41000.0,12.5458,12.5536,12.5381,12.5536,41000.0
2008-02-21 10:00:00,16.22,16.22,16.18,16.18,491000.0,12.5458,12.5458,12.5149,12.5149,491000.0
2008-02-21 10:05:00,16.18,16.18,16.15,16.17,108000.0,12.5149,12.5149,12.4917,12.5072,108000.0
2008-02-21 10:10:00,16.17,16.19,16.17,16.19,47000.0,12.5072,12.5226,12.5072,12.5226,47000.0
2008-02-21 10:15:00,16.19,16.24,16.19,16.23,62000.0,12.5226,12.5613,12.5226,12.5536,62000.0
2008-02-21 10:20:00,16.23,16.23,16.19,16.2,17000.0,12.5536,12.5536,12.5226,12.5304,17000.0
2008-02-21 10:25:00,16.2,16.21,16.18,16.18,65000.0,12.5304,12.5381,12.5149,12.5149,65000.0
2008-02-21 10:30:00,16.19,16.19,16.16,16.17,46500.0,12.5226,12.5226,12.4994,12.5072,46500.0
2008-02-21 10:35:00,16.17,16.17,16.15,16.15,104000.0,12.5072,12.5072,12.4917,12.4917,104000.0
2008-02-21 10:40:00,16.14,16.14,16.1,16.1,66000.0,12.484,12.484,12.453,12.453,66000.0
2008-02-21 10:45:00,16.09,16.1,16.09,16.1,4000.0,12.4453,12.453,12.4453,12.453,4000.0
2008-02-21 10:50:00,16.12,16.12,16.09,16.09,59500.0,12.4685,12.4685,12.4453,12.4453,59500.0
2008-02-21 10:55:00,16.08,16.08,16.04,16.04,39500.0,12.4375,12.4375,12.4066,12.4066,39500.0
2008-02-21 11:00:00,16.04,16.06,16.04,16.06,41500.0,12.4066,12.4221,12.4066,12.4221,41500.0
2008-02-21 11:05:00,16.05,16.08,16.05,16.08,50000.0,12.4143,12.4375,12.4143,12.4375,50000.0
2008-02-21 11:10:00,16.08,16.08,16.06,16.07,18500.0,12.4375,12.4375,12.4221,12.4298,18500.0
2008-02-21 11:15:00,16.07,16.09,16.07,16.08,22000.0,12.4298,12.4453,12.4298,12.4375,22000.0
2008-02-21 11:20:00,16.08,16.08,16.04,16.06,63500.0,12.4375,12.4375,12.4066,12.4221,63500.0
2008-02-21 11:25:00,16.06,16.09,16.06,16.09,82500.0,12.4221,12.4453,12.4221,12.4453,82500.0
2008-02-21 11:30:00,16.1,16.11,16.1,16.11,9000.0,12.453,12.4607,12.453,12.4607,9000.0
2008-02-21 11:35:00,16.12,16.12,16.11,16.11,1000.0,12.4685,12.4685,12.4607,12.4607,1000.0
2008-02-21 11:40:00,16.11,16.11,16.1,16.11,6000.0,12.4607,12.4607,12.453,12.4607,6000.0
2008-02-21 11:45:00,16.11,16.13,16.11,16.13,8500.0,12.4607,12.4762,12.4607,12.4762,8500.0
2008-02-21 11:50:00,16.13,16.14,16.12,16.12,22500.0,12.4762,12.484,12.4685,12.4685,22500.0
2008-02-21 11:55:00,16.12,16.13,16.11,16.12,147000.0,12.4685,12.4762,12.4607,12.4685,147000.0
2008-02-21 12:00:00,16.09,16.11,16.09,16.11,52500.0,12.4453,12.4607,12.4453,12.4607,52500.0
2008-02-21 12:05:00,16.1,16.11,16.08,16.08,20000.0,12.453,12.4607,12.4375,12.4375,20000.0
2008-02-21 12:10:00,16.07,16.08,16.06,16.08,13500.0,12.4298,12.4375,12.4221,12.4375,13500.0
2008-02-21 12:15:00,16.08,16.08,16.05,16.06,32500.0,12.4375,12.4375,12.4143,12.4221,32500.0
2008-02-21 12:20:00,16.05,16.05,16.03,16.04,66500.0,12.4143,12.4143,12.3989,12.4066,66500.0
2008-02-21 12:25:00,16.05,16.06,16.04,16.05,26000.0,12.4143,12.4221,12.4066,12.4143,26000.0
2008-02-21 12:30:00,16.04,16.04,16.01,16.03,193500.0,12.4066,12.4066,12.3834,12.3989,193500.0
2008-02-21 12:35:00,16.03,16.04,16.03,16.04,85500.0,12.3989,12.4066,12.3989,12.4066,85500.0
2008-02-21 12:40:00,16.04,16.05,16.04,16.05,19500.0,12.4066,12.4143,12.4066,12.4143,19500.0
2008-02-21 12:45:00,16.05,16.05,16.03,16.03,50000.0,12.4143,12.4143,12.3989,12.3989,50000.0
2008-02-21 12:50:00,16.03,16.04,16.02,16.03,56500.0,12.3989,12.4066,12.3911,12.3989,56500.0
2008-02-21 12:55:00,16.04,16.05,16.04,16.05,8000.0,12.4066,12.4143,12.4066,12.4143,8000.0
2008-02-21 13:00:00,16.04,16.04,16.01,16.01,65000.0,12.4066,12.4066,12.3834,12.3834,65000.0
2008-02-21 13:05:00,16.02,16.03,16.01,16.03,26000.0,12.3911,12.3989,12.3834,12.3989,26000.0
2008-02-21 13:10:00,16.02,16.02,15.97,15.97,126000.0,12.3911,12.3911,12.3525,12.3525,126000.0
2008-02-21 13:15:00,15.97,15.99,15.97,15.98,42500.0,12.3525,12.3679,12.3525,12.3602,42500.0
2008-02-21 13:20:00,15.98,15.99,15.97,15.99,83000.0,12.3602,12.3679,12.3525,12.3679,83000.0
2008-02-21 13:25:00,15.99,16.0,15.97,16.0,48500.0,12.3679,12.3757,12.3525,12.3757,48500.0
2008-02-21 13:30:00,15.99,15.99,15.98,15.98,37500.0,12.3679,12.3679,12.3602,12.3602,37500.0
2008-02-21 13:35:00,15.97,15.97,15.94,15.95,28500.0,12.3525,12.3525,12.3293,12.337,28500.0
2008-02-21 13:40:00,15.95,15.97,15.94,15.96,61000.0,12.337,12.3525,12.3293,12.3447,61000.0
2008-02-21 13:45:00,15.96,15.96,15.93,15.94,107000.0,12.3447,12.3447,12.3215,12.3293,107000.0
2008-02-21 13:50:00,15.93,15.94,15.93,15.94,10500.0,12.3215,12.3293,12.3215,12.3293,10500.0
2008-02-21 13:55:00,15.95,15.96,15.95,15.95,35000.0,12.337,12.3447,12.337,12.337,35000.0
2008-02-21 14:00:00,15.97,15.97,15.96,15.96,8000.0,12.3525,12.3525,12.3447,12.3447,8000.0
2008-02-21 14:05:00,15.97,15.97,15.96,15.96,53500.0,12.3525,12.3525,12.3447,12.3447,53500.0
2008-02-21 14:10:00,15.96,15.97,15.94,15.96,35000.0,12.3447,12.3525,12.3293,12.3447,35000.0
2008-02-21 14:15:00,15.95,15.96,15.94,15.96,12000.0,12.337,12.3447,12.3293,12.3447,12000.0
2008-02-21 14:20:00,15.96,15.99,15.96,15.99,53500.0,12.3447,12.3679,12.3447,12.3679,53500.0
2008-02-21 14:25:00,15.99,16.0,15.98,16.0,46500.0,12.3679,12.3757,12.3602,12.3757,46500.0
2008-02-21 14:30:00,15.99,16.0,15.98,16.0,8500.0,12.3679,12.3757,12.3602,12.3757,8500.0
2008-02-21 14:35:00,16.0,16.0,15.99,15.99,2000.0,12.3757,12.3757,12.3679,12.3679,2000.0
2008-02-21 14:40:00,15.98,15.98,15.96,15.97,41000.0,12.3602,12.3602,12.3447,12.3525,41000.0
2008-02-21 14:45:00,15.95,15.95,15.94,15.94,11000.0,12.337,12.337,12.3293,12.3293,11000.0
2008-02-21 14:50:00,15.94,15.95,15.93,15.95,33000.0,12.3293,12.337,12.3215,12.337,33000.0
2008-02-21 14:55:00,15.94,15.95,15.93,15.95,88000.0,12.3293,12.337,12.3215,12.337,88000.0
2008-02-21 15:00:00,15.94,15.94,15.91,15.92,184000.0,12.3293,12.3293,12.3061,12.3138,184000.0
2008-02-21 15:05:00,15.91,15.91,15.88,15.89,145000.0,12.3061,12.3061,12.2828,12.2906,145000.0
2008-02-21 15:10:00,15.88,15.91,15.88,15.91,35500.0,12.2828,12.3061,12.2828,12.3061,35500.0
2008-02-21 15:15:00,15.9,15.91,15.89,15.91,24500.0,12.2983,12.3061,12.2906,12.3061,24500.0
2008-02-21 15:20:00,15.9,15.93,15.9,15.92,115500.0,12.2983,12.3215,12.2983,12.3138,115500.0
2008-02-21 15:25:00,15.92,15.93,15.9,15.91,103500.0,12.3138,12.3215,12.2983,12.3061,103500.0
2008-02-21 15:30:00,15.9,15.93,15.9,15.92,101500.0,12.2983,12.3215,12.2983,12.3138,101500.0
2008-02-21 15:35:00,15.93,15.93,15.88,15.88,162500.0,12.3215,12.3215,12.2828,12.2828,162500.0
2008-02-21 15:40:00,15.89,15.9,15.87,15.89,142500.0,12.2906,12.2983,12.2751,12.2906,142500.0
2008-02-21 15:45:00,15.89,15.91,15.88,15.89,70500.0,12.2906,12.3061,12.2828,12.2906,70500.0
2008-02-21 15:50:00,15.88,15.88,15.86,15.88,50500.0,12.2828,12.2828,12.2674,12.2828,50500.0
2008-02-21 15:55:00,15.88,15.89,15.87,15.89,42500.0,12.2828,12.2906,12.2751,12.2906,42500.0
2008-02-21 16:00:00,15.89,15.89,15.88,15.88,39000.0,12.2906,12.2906,12.2828,12.2828,39000.0
2008-02-21 16:05:00,15.88,15.88,15.88,15.88,0.0,12.2828,12.2828,12.2828,12.2828,0.0
2008-02-21 16:10:00,15.88,15.88,15.88,15.88,0.0,12.2828,12.2828,12.2828,12.2828,0.0
2008-02-22 09:30:00,15.94,15.98,15.9,15.9,164500.0,12.3293,12.3602,12.2983,12.2983,164500.0
2008-02-22 09:35:00,15.91,15.95,15.89,15.92,75500.0,12.3061,12.337,12.2906,12.3138,75500.0
2008-02-22 09:40:00,15.91,15.91,15.86,15.86,31500.0,12.3061,12.3061,12.2674,12.2674,31500.0
2008-02-22 09:45:00,15.87,15.88,15.86,15.88,26500.0,12.2751,12.2828,12.2674,12.2828,26500.0
2008-02-22 09:50:00,15.87,15.87,15.84,15.85,8000.0,12.2751,12.2751,12.2519,12.2596,8000.0
2008-02-22 09:55:00,15.82,15.83,15.82,15.83,3000.0,12.2364,12.2442,12.2364,12.2442,3000.0
2008-02-22 10:00:00,15.81,15.81,15.79,15.79,6000.0,12.2287,12.2287,12.2132,12.2132,6000.0
2008-02-22 10:05:00,15.78,15.78,15.75,15.77,10500.0,12.2055,12.2055,12.1823,12.1978,10500.0
2008-02-22 10:10:00,15.77,15.77,15.75,15.76,6000.0,12.1978,12.1978,12.1823,12.19,6000.0
2008-02-22 10:15:00,15.77,15.77,15.76,15.77,3000.0,12.1978,12.1978,12.19,12.1978,3000.0
2008-02-22 10:20:00,15.77,15.77,15.73,15.73,4000.0,12.1978,12.1978,12.1668,12.1668,4000.0
2008-02-22 10:25:00,15.73,15.78,15.73,15.76,22000.0,12.1668,12.2055,12.1668,12.19,22000.0
2008-02-22 10:30:00,15.78,15.78,15.7,15.7,48500.0,12.2055,12.2055,12.1436,12.1436,48500.0
2008-02-22 10:35:00,15.71,15.72,15.71,15.72,21000.0,12.1514,12.1591,12.1514,12.1591,21000.0
2008-02-22 10:40:00,15.72,15.73,15.7,15.73,27500.0,12.1591,12.1668,12.1436,12.1668,27500.0
2008-02-22 10:45:00,15.74,15.76,15.73,15.76,15000.0,12.1746,12.19,12.1668,12.19,15000.0
2008-02-22 10:50:00,15.75,15.78,15.74,15.75,31500.0,12.1823,12.2055,12.1746,12.1823,31500.0
2008-02-22 10:55:00,15.76,15.76,15.75,15.75,6500.0,12.19,12.19,12.1823,12.1823,6500.0
2008-02-22 11:00:00,15.75,15.77,15.75,15.76,14000.0,12.1823,12.1978,12.1823,12.19,14000.0
2008-02-22 11:05:00,15.76,15.76,15.75,15.76,13000.0,12.19,12.19,12.1823,12.19,13000.0
2008-02-22 11:10:00,15.75,15.77,15.74,15.77,16000.0,12.1823,12.1978,12.1746,12.1978,16000.0
2008-02-22 11:15:00,15.76,15.8,15.76,15.78,18500.0,12.19,12.221,12.19,12.2055,18500.0
2008-02-22 11:20:00,15.79,15.8,15.77,15.8,7500.0,12.2132,12.221,12.1978,12.221,7500.0
2008-02-22 11:25:00,15.8,15.8,15.78,15.79,4000.0,12.221,12.221,12.2055,12.2132,4000.0
2008-02-22 11:30:00,15.79,15.79,15.79,15.79,6500.0,12.2132,12.2132,12.2132,12.2132,6500.0
2008-02-22 11:35:00,15.82,15.82,15.81,15.82,9000.0,12.2364,12.2364,12.2287,12.2364,9000.0
2008-02-22 11:40:00,15.79,15.79,15.77,15.77,15000.0,12.2132,12.2132,12.1978,12.1978,15000.0
2008-02-22 11:45:00,15.77,15.77,15.76,15.76,21000.0,12.1978,12.1978,12.19,12.19,21000.0
2008-02-22 11:50:00,15.77,15.79,15.77,15.79,9000.0,12.1978,12.2132,12.1978,12.2132,9000.0
2008-02-22 11:55:00,15.78,15.79,15.78,15.78,9000.0,12.2055,12.2132,12.2055,12.2055,9000.0
2008-02-22 12:00:00,15.78,15.78,15.77,15.77,7000.0,12.2055,12.2055,12.1978,12.1978,7000.0
2008-02-22 12:05:00,15.77,15.77,15.74,15.75,32000.0,12.1978,12.1978,12.1746,12.1823,32000.0
2008-02-22 12:10:00,15.75,15.75,15.71,15.71,38000.0,12.1823,12.1823,12.1514,12.1514,38000.0
2008-02-22 12:15:00,15.71,15.71,15.7,15.71,16000.0,12.1514,12.1514,12.1436,12.1514,16000.0
2008-02-22 12:20:00,15.71,15.72,15.71,15.71,12000.0,12.1514,12.1591,12.1514,12.1514,12000.0
2008-02-22 12:25:00,15.71,15.72,15.71,15.71,5000.0,12.1514,12.1591,12.1514,12.1514,5000.0
2008-02-22 12:30:00,15.7,15.7,15.69,15.7,7500.0,12.1436,12.1436,12.1359,12.1436,7500.0
2008-02-22 12:35:00,15.71,15.74,15.71,15.73,82000.0,12.1514,12.1746,12.1514,12.1668,82000.0
2008-02-22 12:40:00,15.73,15.73,15.71,15.72,4000.0,12.1668,12.1668,12.1514,12.1591,4000.0
2008-02-22 12:45:00,15.75,15.75,15.73,15.73,16000.0,12.1823,12.1823,12.1668,12.1668,16000.0
2008-02-22 12:50:00,15.73,15.75,15.72,15.74,102500.0,12.1668,12.1823,12.1591,12.1746,102500.0
2008-02-22 12:55:00,15.74,15.76,15.74,15.76,8500.0,12.1746,12.19,12.1746,12.19,8500.0
2008-02-22 13:00:00,15.74,15.74,15.72,15.73,86500.0,12.1746,12.1746,12.1591,12.1668,86500.0
2008-02-22 13:05:00,15.73,15.74,15.73,15.74,86500.0,12.1668,12.1746,12.1668,12.1746,86500.0
2008-02-22 13:10:00,15.74,15.75,15.74,15.74,81000.0,12.1746,12.1823,12.1746,12.1746,81000.0
2008-02-22 13:15:00,15.76,15.77,15.76,15.76,68000.0,12.19,12.1978,12.19,12.19,68000.0
2008-02-22 13:20:00,15.77,15.77,15.76,15.77,55500.0,12.1978,12.1978,12.19,12.1978,55500.0
2008-02-22 13:25:00,15.77,15.78,15.73,15.73,115000.0,12.1978,12.2055,12.1668,12.1668,115000.0
2008-02-22 13:30:00,15.72,15.73,15.7,15.72,54500.0,12.1591,12.1668,12.1436,12.1591,54500.0
2008-02-22 13:35:00,15.72,15.74,15.72,15.74,55500.0,12.1591,12.1746,12.1591,12.1746,55500.0
2008-02-22 13:40:00,15.74,15.74,15.72,15.72,37000.0,12.1746,12.1746,12.1591,12.1591,37000.0
2008-02-22 13:45:00,15.73,15.76,15.73,15.76,114500.0,12.1668,12.19,12.1668,12.19,114500.0
2008-02-22 13:50:00,15.76,15.76,15.75,15.75,30000.0,12.19,12.19,12.1823,12.1823,30000.0
2008-02-22 13:55:00,15.76,15.77,15.75,15.75,49500.0,12.19,12.1978,12.1823,12.1823,49500.0
2008-02-22 14:00:00,15.74,15.76,15.72,15.73,134500.0,12.1746,12.19,12.1591,12.1668,134500.0
2008-02-22 14:05:00,15.73,15.74,15.73,15.74,31500.0,12.1668,12.1746,12.1668,12.1746,31500.0
2008-02-22 14:10:00,15.73,15.74,15.73,15.73,57000.0,12.1668,12.1746,12.1668,12.1668,57000.0
2008-02-22 14:15:00,15.72,15.75,15.72,15.75,13500.0,12.1591,12.1823,12.1591,12.1823,13500.0
2008-02-22 14:20:00,15.76,15.76,15.74,15.75,14000.0,12.19,12.19,12.1746,12.1823,14000.0
2008-02-22 14:25:00,15.75,15.75,15.74,15.75,14000.0,12.1823,12.1823,12.1746,12.1823,14000.0
2008-02-22 14:30:00,15.73,15.73,15.73,15.73,41500.0,12.1668,12.1668,12.1668,12.1668,41500.0
2008-02-22 14:35:00,15.74,15.75,15.73,15.74,12500.0,12.1746,12.1823,12.1668,12.1746,12500.0
2008-02-22 14:40:00,15.73,15.77,15.73,15.76,34000.0,12.1668,12.1978,12.1668,12.19,34000.0
2008-02-22 14:45:00,15.76,15.76,15.74,15.75,87500.0,12.19,12.19,12.1746,12.1823,87500.0
2008-02-22 14:50:00,15.75,15.76,15.75,15.76,6000.0,12.1823,12.19,12.1823,12.19,6000.0
2008-02-22 14:55:00,15.78,15.78,15.77,15.78,55000.0,12.2055,12.2055,12.1978,12.2055,55000.0
2008-02-22 15:00:00,15.76,15.78,15.76,15.78,12000.0,12.19,12.2055,12.19,12.2055,12000.0
2008-02-22 15:05:00,15.77,15.77,15.76,15.76,34000.0,12.1978,12.1978,12.19,12.19,34000.0
2008-02-22 15:10:00,15.76,15.76,15.73,15.74,9500.0,12.19,12.19,12.1668,12.1746,9500.0
2008-02-22 15:15:00,15.73,15.73,15.71,15.71,42000.0,12.1668,12.1668,12.1514,12.1514,42000.0
2008-02-22 15:20:00,15.72,15.73,15.71,15.72,77000.0,12.1591,12.1668,12.1514,12.1591,77000.0
2008-02-22 15:25:00,15.72,15.77,15.72,15.77,65000.0,12.1591,12.1978,12.1591,12.1978,65000.0
2008-02-22 15:30:00,15.76,15.86,15.76,15.85,254000.0,12.19,12.2674,12.19,12.2596,254000.0
2008-02-22 15:35:00,15.87,15.91,15.87,15.9,257500.0,12.2751,12.3061,12.2751,12.2983,257500.0
2008-02-22 15:40:00,15.89,15.92,15.87,15.89,130500.0,12.2906,12.3138,12.2751,12.2906,130500.0
2008-02-22 15:45:00,15.89,15.94,15.88,15.94,105000.0,12.2906,12.3293,12.2828,12.3293,105000.0
2008-02-22 15:50:00,15.93,15.95,15.9,15.95,171500.0,12.3215,12.337,12.2983,12.337,171500.0
2008-02-22 15:55:00,15.97,15.99,15.97,15.99,219000.0,12.3525,12.3679,12.3525,12.3679,219000.0
2008-02-22 16:00:00,15.97,15.99,15.96,15.96,72500.0,12.3525,12.3679,12.3447,12.3447,72500.0
2008-02-22 16:05:00,15.96,15.96,15.96,15.96,0.0,12.3447,12.3447,12.3447,12.3447,0.0
2008-02-22 16:10:00,15.96,15.96,15.96,15.96,0.0,12.3447,12.3447,12.3447,12.3447,0.0
2008-02-25 09:30:00,15.97,16.01,15.97,16.01,43000.0,12.3525,12.3834,12.3525,12.3834,43000.0
2008-02-25 09:35:00,16.0,16.0,15.97,15.97,21000.0,12.3757,12.3757,12.3525,12.3525,21000.0
2008-02-25 09:40:00,15.96,15.96,15.92,15.95,10000.0,12.3447,12.3447,12.3138,12.337,10000.0
2008-02-25 09:45:00,15.95,15.96,15.94,15.96,3000.0,12.337,12.3447,12.3293,12.3447,3000.0
2008-02-25 09:50:00,15.94,15.94,15.93,15.93,2000.0,12.3293,12.3293,12.3215,12.3215,2000.0
2008-02-25 09:55:00,15.92,15.92,15.91,15.92,124500.0,12.3138,12.3138,12.3061,12.3138,124500.0
2008-02-25 10:00:00,15.92,15.99,15.91,15.95,359500.0,12.3138,12.3679,12.3061,12.337,359500.0
2008-02-25 10:05:00,15.97,15.98,15.97,15.97,3500.0,12.3525,12.3602,12.3525,12.3525,3500.0
2008-02-25 10:10:00,16.01,16.07,16.0,16.04,95000.0,12.3834,12.4298,12.3757,12.4066,95000.0
2008-02-25 10:15:00,16.05,16.09,16.04,16.05,30000.0,12.4143,12.4453,12.4066,12.4143,30000.0
2008-02-25 10:20:00,16.05,16.07,16.03,16.04,101000.0,12.4143,12.4298,12.3989,12.4066,101000.0
2008-02-25 10:25:00,16.05,16.11,16.05,16.11,9500.0,12.4143,12.4607,12.4143,12.4607,9500.0
2008-02-25 10:30:00,16.11,16.12,16.08,16.09,126500.0,12.4607,12.4685,12.4375,12.4453,126500.0
2008-02-25 10:35:00,16.09,16.1,16.08,16.08,15500.0,12.4453,12.453,12.4375,12.4375,15500.0
2008-02-25 10:40:00,16.09,16.09,16.07,16.09,35500.0,12.4453,12.4453,12.4298,12.4453,35500.0
2008-02-25 10:45:00,16.11,16.14,16.11,16.14,20500.0,12.4607,12.484,12.4607,12.484,20500.0
2008-02-25 10:50:00,16.15,16.15,16.14,16.14,14500.0,12.4917,12.4917,12.484,12.484,14500.0
2008-02-25 10:55:00,16.16,16.16,16.14,16.16,57000.0,12.4994,12.4994,12.484,12.4994,57000.0
2008-02-25 11:00:00,16.15,16.15,16.14,16.14,25000.0,12.4917,12.4917,12.484,12.484,25000.0
2008-02-25 11:05:00,16.14,16.14,16.12,16.12,10500.0,12.484,12.484,12.4685,12.4685,10500.0
2008-02-25 11:10:00,16.12,16.15,16.12,16.14,28500.0,12.4685,12.4917,12.4685,12.484,28500.0
2008-02-25 11:15:00,16.15,16.15,16.12,16.12,16500.0,12.4917,12.4917,12.4685,12.4685,16500.0
2008-02-25 11:20:00,16.12,16.14,16.12,16.14,2500.0,12.4685,12.484,12.4685,12.484,2500.0
2008-02-25 11:25:00,16.14,16.14,16.14,16.14,9500.0,12.484,12.484,12.484,12.484,9500.0
2008-02-25 11:30:00,16.13,16.13,16.11,16.11,20000.0,12.4762,12.4762,12.4607,12.4607,20000.0
2008-02-25 11:35:00,16.12,16.12,16.09,16.09,22000.0,12.4685,12.4685,12.4453,12.4453,22000.0
2008-02-25 11:40:00,16.1,16.11,16.09,16.1,16000.0,12.453,12.4607,12.4453,12.453,16000.0
2008-02-25 11:45:00,16.12,16.12,16.11,16.12,5000.0,12.4685,12.4685,12.4607,12.4685,5000.0
2008-02-25 11:50:00,16.11,16.11,16.09,16.09,4000.0,12.4607,12.4607,12.4453,12.4453,4000.0
2008-02-25 11:55:00,16.09,16.09,16.06,16.07,38000.0,12.4453,12.4453,12.4221,12.4298,38000.0
2008-02-25 12:00:00,16.06,16.06,16.06,16.06,2000.0,12.4221,12.4221,12.4221,12.4221,2000.0
2008-02-25 12:05:00,16.07,16.08,16.07,16.07,8000.0,12.4298,12.4375,12.4298,12.4298,8000.0
2008-02-25 12:10:00,16.08,16.09,16.08,16.08,46000.0,12.4375,12.4453,12.4375,12.4375,46000.0
2008-02-25 12:15:00,16.08,16.08,16.05,16.05,6000.0,12.4375,12.4375,12.4143,12.4143,6000.0
2008-02-25 12:20:00,16.05,16.05,16.05,16.05,21000.0,12.4143,12.4143,12.4143,12.4143,21000.0
2008-02-25 12:25:00,16.04,16.05,16.04,16.05,2500.0,12.4066,12.4143,12.4066,12.4143,2500.0
2008-02-25 12:30:00,16.05,16.06,16.04,16.05,11000.0,12.4143,12.4221,12.4066,12.4143,11000.0
2008-02-25 12:35:00,16.06,16.06,16.05,16.06,2000.0,12.4221,12.4221,12.4143,12.4221,2000.0
2008-02-25 12:40:00,16.07,16.07,16.07,16.07,2000.0,12.4298,12.4298,12.4298,12.4298,2000.0
2008-02-25 12:45:00,16.08,16.1,16.08,16.1,27500.0,12.4375,12.453,12.4375,12.453,27500.0
2008-02-25 12:50:00,16.09,16.1,16.09,16.09,21500.0,12.4453,12.453,12.4453,12.4453,21500.0
2008-02-25 12:55:00,16.08,16.09,16.08,16.09,22500.0,12.4375,12.4453,12.4375,12.4453,22500.0
2008-02-25 13:00:00,16.08,16.08,16.08,16.08,6000.0,12.4375,12.4375,12.4375,12.4375,6000.0
2008-02-25 13:05:00,16.08,16.12,16.08,16.1,54500.0,12.4375,12.4685,12.4375,12.453,54500.0
2008-02-25 13:10:00,16.11,16.11,16.09,16.1,136000.0,12.4607,12.4607,12.4453,12.453,136000.0
2008-02-25 13:15:00,16.11,16.11,16.09,16.09,14500.0,12.4607,12.4607,12.4453,12.4453,14500.0
2008-02-25 13:20:00,16.09,16.09,16.09,16.09,32000.0,12.4453,12.4453,12.4453,12.4453,32000.0
2008-02-25 13:25:00,16.08,16.08,16.06,16.06,53000.0,12.4375,12.4375,12.4221,12.4221,53000.0
2008-02-25 13:30:00,16.06,16.06,16.03,16.03,9000.0,12.4221,12.4221,12.3989,12.3989,9000.0
2008-02-25 13:35:00,16.02,16.04,16.02,16.03,3500.0,12.3911,12.4066,12.3911,12.3989,3500.0
2008-02-25 13:40:00,16.03,16.04,16.03,16.04,7500.0,12.3989,12.4066,12.3989,12.4066,7500.0
2008-02-25 13:45:00,16.05,16.06,16.05,16.06,17500.0,12.4143,12.4221,12.4143,12.4221,17500.0
2008-02-25 13:50:00,16.05,16.09,16.05,16.09,33500.0,12.4143,12.4453,12.4143,12.4453,33500.0
2008-02-25 13:55:00,16.08,16.08,16.08,16.08,8000.0,12.4375,12.4375,12.4375,12.4375,8000.0
2008-02-25 14:00:00,16.07,16.08,16.07,16.07,87000.0,12.4298,12.4375,12.4298,12.4298,87000.0
2008-02-25 14:05:00,16.08,16.08,16.06,16.07,91500.0,12.4375,12.4375,12.4221,12.4298,91500.0
2008-02-25 14:10:00,16.08,16.1,16.08,16.1,83500.0,12.4375,12.453,12.4375,12.453,83500.0
2008-02-25 14:15:00,16.12,16.12,16.11,16.11,8000.0,12.4685,12.4685,12.4607,12.4607,8000.0
2008-02-25 14:20:00,16.11,16.12,16.1,16.11,135500.0,12.4607,12.4685,12.453,12.4607,135500.0
2008-02-25 14:25:00,16.11,16.23,16.11,16.21,349500.0,12.4607,12.5536,12.4607,12.5381,349500.0
2008-02-25 14:30:00,16.24,16.26,16.22,16.23,148000.0,12.5613,12.5768,12.5458,12.5536,148000.0
2008-02-25 14:35:00,16.23,16.23,16.18,16.2,189500.0,12.5536,12.5536,12.5149,12.5304,189500.0
2008-02-25 14:40:00,16.19,16.21,16.13,16.13,60000.0,12.5226,12.5381,12.4762,12.4762,60000.0
2008-02-25 14:45:00,16.13,16.16,16.12,16.15,119000.0,12.4762,12.4994,12.4685,12.4917,119000.0
2008-02-25 14:50:00,16.16,16.19,16.13,16.19,117000.0,12.4994,12.5226,12.4762,12.5226,117000.0
2008-02-25 14:55:00,16.18,16.18,16.16,16.18,327000.0,12.5149,12.5149,12.4994,12.5149,327000.0
2008-02-25 15:00:00,16.19,16.21,16.19,16.2,180000.0,12.5226,12.5381,12.5226,12.5304,180000.0
2008-02-25 15:05:00,16.21,16.21,16.18,16.18,16500.0,12.5381,12.5381,12.5149,12.5149,16500.0
2008-02-25 15:10:00,16.18,16.2,16.16,16.19,26500.0,12.5149,12.5304,12.4994,12.5226,26500.0
2008-02-25 15:15:00,16.19,16.22,16.19,16.22,10500.0,12.5226,12.5458,12.5226,12.5458,10500.0
2008-02-25 15:20:00,16.2,16.22,16.2,16.2,8000.0,12.5304,12.5458,12.5304,12.5304,8000.0
2008-02-25 15:25:00,16.24,16.26,16.24,16.25,41500.0,12.5613,12.5768,12.5613,12.569,41500.0
2008-02-25 15:30:00,16.26,16.26,16.24,16.26,44500.0,12.5768,12.5768,12.5613,12.5768,44500.0
2008-02-25 15:35:00,16.27,16.31,16.26,16.3,89000.0,12.5845,12.6154,12.5768,12.6077,89000.0
2008-02-25 15:40:00,16.31,16.33,16.3,16.31,166000.0,12.6154,12.6309,12.6077,12.6154,166000.0
2008-02-25 15:45:00,16.31,16.32,16.29,16.29,59500.0,12.6154,12.6232,12.6,12.6,59500.0
2008-02-25 15:50:00,16.29,16.31,16.29,16.29,35500.0,12.6,12.6154,12.6,12.6,35500.0
2008-02-25 15:55:00,16.29,16.29,16.28,16.28,343000.0,12.6,12.6,12.5922,12.5922,343000.0
2008-02-26 09:30:00,16.26,16.35,16.25,16.27,173500.0,12.5768,12.6464,12.569,12.5845,173500.0
2008-02-26 09:35:00,16.29,16.29,16.27,16.28,139500.0,12.6,12.6,12.5845,12.5922,139500.0
2008-02-26 09:40:00,16.29,16.33,16.29,16.32,22000.0,12.6,12.6309,12.6,12.6232,22000.0
2008-02-26 09:45:00,16.34,16.34,16.32,16.32,5000.0,12.6386,12.6386,12.6232,12.6232,5000.0
2008-02-26 09:50:00,16.3,16.3,16.28,16.3,25000.0,12.6077,12.6077,12.5922,12.6077,25000.0
2008-02-26 09:55:00,16.3,16.3,16.29,16.3,174500.0,12.6077,12.6077,12.6,12.6077,174500.0
2008-02-26 10:00:00,16.28,16.29,16.24,16.25,309500.0,12.5922,12.6,12.5613,12.569,309500.0
2008-02-26 10:05:00,16.27,16.32,16.27,16.32,132500.0,12.5845,12.6232,12.5845,12.6232,132500.0
2008-02-26 10:10:00,16.33,16.34,16.31,16.34,5000.0,12.6309,12.6386,12.6154,12.6386,5000.0
2008-02-26 10:15:00,16.32,16.33,16.3,16.3,16000.0,12.6232,12.6309,12.6077,12.6077,16000.0
2008-02-26 10:20:00,16.3,16.3,16.27,16.29,59000.0,12.6077,12.6077,12.5845,12.6,59000.0
2008-02-26 10:25:00,16.28,16.28,16.27,16.28,26500.0,12.5922,12.5922,12.5845,12.5922,26500.0
2008-02-26 10:30:00,16.27,16.31,16.27,16.31,14000.0,12.5845,12.6154,12.5845,12.6154,14000.0
2008-02-26 10:35:00,16.3,16.3,16.26,16.26,48500.0,12.6077,12.6077,12.5768,12.5768,48500.0
2008-02-26 10:40:00,16.26,16.28,16.24,16.28,125500.0,12.5768,12.5922,12.5613,12.5922,125500.0
2008-02-26 10:45:00,16.28,16.31,16.27,16.31,74000.0,12.5922,12.6154,12.5845,12.6154,74000.0
2008-02-26 10:50:00,16.3,16.36,16.3,16.36,178000.0,12.6077,12.6541,12.6077,12.6541,178000.0
2008-02-26 10:55:00,16.36,16.36,16.33,16.33,126000.0,12.6541,12.6541,12.6309,12.6309,126000.0
2008-02-26 11:00:00,16.33,16.36,16.32,16.35,66000.0,12.6309,12.6541,12.6232,12.6464,66000.0
2008-02-26 11:05:00,16.36,16.38,16.36,16.36,119000.0,12.6541,12.6696,12.6541,12.6541,119000.0
2008-02-26 11:10:00,16.35,16.36,16.35,16.36,53500.0,12.6464,12.6541,12.6464,12.6541,53500.0
2008-02-26 11:15:00,16.37,16.38,16.35,16.37,49000.0,12.6619,12.6696,12.6464,12.6619,49000.0
2008-02-26 11:20:00,16.38,16.39,16.37,16.38,22000.0,12.6696,12.6773,12.6619,12.6696,22000.0
2008-02-26 11:25:00,16.37,16.39,16.36,16.39,28000.0,12.6619,12.6773,12.6541,12.6773,28000.0
2008-02-26 11:30:00,16.38,16.41,16.38,16.41,13000.0,12.6696,12.6928,12.6696,12.6928,13000.0
2008-02-26 11:35:00,16.41,16.42,16.41,16.42,24000.0,12.6928,12.7005,12.6928,12.7005,24000.0
2008-02-26 11:40:00,16.42,16.42,16.41,16.41,57500.0,12.7005,12.7005,12.6928,12.6928,57500.0
2008-02-26 11:45:00,16.42,16.44,16.42,16.44,58500.0,12.7005,12.716,12.7005,12.716,58500.0
2008-02-26 11:50:00,16.44,16.45,16.44,16.44,97000.0,12.716,12.7237,12.716,12.716,97000.0
2008-02-26 11:55:00,16.44,16.46,16.44,16.46,3500.0,12.716,12.7315,12.716,12.7315,3500.0
2008-02-26 12:00:00,16.47,16.47,16.45,16.46,43000.0,12.7392,12.7392,12.7237,12.7315,43000.0
2008-02-26 12:05:00,16.48,16.48,16.48,16.48,11000.0,12.7469,12.7469,12.7469,12.7469,11000.0
2008-02-26 12:10:00,16.47,16.49,16.46,16.46,63000.0,12.7392,12.7547,12.7315,12.7315,63000.0
2008-02-26 12:15:00,16.46,16.48,16.46,16.48,52000.0,12.7315,12.7469,12.7315,12.7469,52000.0
2008-02-26 12:20:00,16.52,16.54,16.51,16.51,18500.0,12.7779,12.7933,12.7701,12.7701,18500.0
2008-02-26 12:25:00,16.51,16.51,16.5,16.51,19500.0,12.7701,12.7701,12.7624,12.7701,19500.0
2008-02-26 12:30:00,16.51,16.51,16.49,16.5,98000.0,12.7701,12.7701,12.7547,12.7624,98000.0
2008-02-26 12:35:00,16.5,16.51,16.5,16.5,24000.0,12.7624,12.7701,12.7624,12.7624,24000.0
2008-02-26 12:40:00,16.49,16.51,16.49,16.51,7500.0,12.7547,12.7701,12.7547,12.7701,7500.0
2008-02-26 12:45:00,16.5,16.5,16.49,16.49,15500.0,12.7624,12.7624,12.7547,12.7547,15500.0
2008-02-26 12:50:00,16.5,16.52,16.48,16.49,66000.0,12.7624,12.7779,12.7469,12.7547,66000.0
2008-02-26 12:55:00,16.49,16.54,16.49,16.54,68500.0,12.7547,12.7933,12.7547,12.7933,68500.0
2008-02-26 13:00:00,16.54,16.55,16.54,16.54,60500.0,12.7933,12.8011,12.7933,12.7933,60500.0
2008-02-26 13:05:00,16.54,16.54,16.52,16.53,16500.0,12.7933,12.7933,12.7779,12.7856,16500.0
2008-02-26 13:10:00,16.52,16.52,16.51,16.51,9000.0,12.7779,12.7779,12.7701,12.7701,9000.0
2008-02-26 13:15:00,16.51,16.52,16.51,16.52,6000.0,12.7701,12.7779,12.7701,12.7779,6000.0
2008-02-26 13:20:00,16.52,16.52,16.49,16.49,9500.0,12.7779,12.7779,12.7547,12.7547,9500.0
2008-02-26 13:25:00,16.49,16.5,16.49,16.5,32500.0,12.7547,12.7624,12.7547,12.7624,32500.0
2008-02-26 13:30:00,16.51,16.51,16.49,16.49,15500.0,12.7701,12.7701,12.7547,12.7547,15500.0
2008-02-26 13:35:00,16.49,16.49,16.47,16.48,13000.0,12.7547,12.7547,12.7392,12.7469,13000.0
2008-02-26 13:40:00,16.48,16.49,16.48,16.48,3500.0,12.7469,12.7547,12.7469,12.7469,3500.0
2008-02-26 13:45:00,16.49,16.49,16.48,16.49,9500.0,12.7547,12.7547,12.7469,12.7547,9500.0
2008-02-26 13:50:00,16.49,16.51,16.49,16.49,8500.0,12.7547,12.7701,12.7547,12.7547,8500.0
2008-02-26 13:55:00,16.46,16.46,16.46,16.46,2000.0,12.7315,12.7315,12.7315,12.7315,2000.0
2008-02-26 14:00:00,16.47,16.48,16.45,16.48,25500.0,12.7392,12.7469,12.7237,12.7469,25500.0
2008-02-26 14:05:00,16.46,16.47,16.45,16.47,29000.0,12.7315,12.7392,12.7237,12.7392,29000.0
2008-02-26 14:10:00,16.48,16.49,16.46,16.48,88000.0,12.7469,12.7547,12.7315,12.7469,88000.0
2008-02-26 14:15:00,16.5,16.51,16.5,16.5,17000.0,12.7624,12.7701,12.7624,12.7624,17000.0
2008-02-26 14:20:00,16.5,16.5,16.48,16.48,29000.0,12.7624,12.7624,12.7469,12.7469,29000.0
2008-02-26 14:25:00,16.5,16.5,16.49,16.5,27000.0,12.7624,12.7624,12.7547,12.7624,27000.0
2008-02-26 14:30:00,16.51,16.53,16.51,16.52,6500.0,12.7701,12.7856,12.7701,12.7779,6500.0
2008-02-26 14:35:00,16.52,16.53,16.52,16.53,42000.0,12.7779,12.7856,12.7779,12.7856,42000.0
2008-02-26 14:40:00,16.52,16.53,16.52,16.53,6500.0,12.7779,12.7856,12.7779,12.7856,6500.0
2008-02-26 14:45:00,16.51,16.53,16.5,16.53,13500.0,12.7701,12.7856,12.7624,12.7856,13500.0
2008-02-26 14:50:00,16.54,16.54,16.53,16.53,1000.0,12.7933,12.7933,12.7856,12.7856,1000.0
2008-02-26 14:55:00,16.53,16.53,16.52,16.52,1000.0,12.7856,12.7856,12.7779,12.7779,1000.0
2008-02-26 15:00:00,16.51,16.52,16.5,16.5,13000.0,12.7701,12.7779,12.7624,12.7624,13000.0
2008-02-26 15:05:00,16.49,16.5,16.47,16.47,7500.0,12.7547,12.7624,12.7392,12.7392,7500.0
2008-02-26 15:10:00,16.48,16.48,16.45,16.46,46000.0,12.7469,12.7469,12.7237,12.7315,46000.0
2008-02-26 15:15:00,16.45,16.46,16.42,16.42,64000.0,12.7237,12.7315,12.7005,12.7005,64000.0
2008-02-26 15:20:00,16.44,16.44,16.4,16.41,29000.0,12.716,12.716,12.6851,12.6928,29000.0
2008-02-26 15:25:00,16.41,16.46,16.4,16.46,30000.0,12.6928,12.7315,12.6851,12.7315,30000.0
2008-02-26 15:30:00,16.46,16.47,16.41,16.41,109000.0,12.7315,12.7392,12.6928,12.6928,109000.0
2008-02-26 15:35:00,16.43,16.45,16.42,16.43,18500.0,12.7083,12.7237,12.7005,12.7083,18500.0
2008-02-26 15:40:00,16.43,16.45,16.43,16.45,66000.0,12.7083,12.7237,12.7083,12.7237,66000.0
2008-02-26 15:45:00,16.43,16.44,16.43,16.43,57000.0,12.7083,12.716,12.7083,12.7083,57000.0
2008-02-26 15:50:00,16.44,16.45,16.43,16.45,12500.0,12.716,12.7237,12.7083,12.7237,12500.0
2008-02-26 15:55:00,16.47,16.48,16.46,16.46,12500.0,12.7392,12.7469,12.7315,12.7315,12500.0
2008-02-26 16:00:00,16.45,16.47,16.45,16.47,16000.0,12.7237,12.7392,12.7237,12.7392,16000.0
2008-02-26 16:05:00,16.47,16.47,16.47,16.47,0.0,12.7392,12.7392,12.7392,12.7392,0.0
2008-02-26 16:10:00,16.47,16.47,16.47,16.47,0.0,12.7392,12.7392,12.7392,12.7392,0.0
2008-02-27 09:30:00,16.34,16.35,16.33,16.34,138500.0,12.6386,12.6464,12.6309,12.6386,138500.0
2008-02-27 09:35:00,16.34,16.35,16.33,16.33,7500.0,12.6386,12.6464,12.6309,12.6309,7500.0
2008-02-27 09:40:00,16.33,16.37,16.33,16.37,12000.0,12.6309,12.6619,12.6309,12.6619,12000.0
2008-02-27 09:45:00,16.38,16.38,16.37,16.38,4500.0,12.6696,12.6696,12.6619,12.6696,4500.0
2008-02-27 09:50:00,16.38,16.38,16.37,16.37,3500.0,12.6696,12.6696,12.6619,12.6619,3500.0
2008-02-27 09:55:00,16.4,16.4,16.39,16.39,7000.0,12.6851,12.6851,12.6773,12.6773,7000.0
2008-02-27 10:00:00,16.38,16.44,16.36,16.43,98500.0,12.6696,12.716,12.6541,12.7083,98500.0
2008-02-27 10:05:00,16.42,16.46,16.4,16.45,45000.0,12.7005,12.7315,12.6851,12.7237,45000.0
2008-02-27 10:10:00,16.45,16.45,16.41,16.42,11500.0,12.7237,12.7237,12.6928,12.7005,11500.0
2008-02-27 10:15:00,16.45,16.46,16.45,16.45,116000.0,12.7237,12.7315,12.7237,12.7237,116000.0
2008-02-27 10:20:00,16.45,16.45,16.4,16.4,46000.0,12.7237,12.7237,12.6851,12.6851,46000.0
2008-02-27 10:25:00,16.4,16.4,16.39,16.4,47500.0,12.6851,12.6851,12.6773,12.6851,47500.0
2008-02-27 10:30:00,16.38,16.4,16.38,16.4,180000.0,12.6696,12.6851,12.6696,12.6851,180000.0
2008-02-27 10:35:00,16.41,16.43,16.4,16.43,13500.0,12.6928,12.7083,12.6851,12.7083,13500.0
2008-02-27 10:40:00,16.44,16.48,16.44,16.48,136500.0,12.716,12.7469,12.716,12.7469,136500.0
2008-02-27 10:45:00,16.48,16.56,16.47,16.52,154000.0,12.7469,12.8088,12.7392,12.7779,154000.0
2008-02-27 10:50:00,16.52,16.54,16.5,16.51,179500.0,12.7779,12.7933,12.7624,12.7701,179500.0
2008-02-27 10:55:00,16.51,16.52,16.48,16.49,199000.0,12.7701,12.7779,12.7469,12.7547,199000.0
2008-02-27 11:00:00,16.49,16.49,16.49,16.49,25000.0,12.7547,12.7547,12.7547,12.7547,25000.0
2008-02-27 11:05:00,16.49,16.51,16.49,16.49,28000.0,12.7547,12.7701,12.7547,12.7547,28000.0
2008-02-27 11:10:00,16.48,16.49,16.47,16.49,26000.0,12.7469,12.7547,12.7392,12.7547,26000.0
2008-02-27 11:15:00,16.49,16.52,16.48,16.52,11500.0,12.7547,12.7779,12.7469,12.7779,11500.0
2008-02-27 11:20:00,16.52,16.53,16.5,16.5,35000.0,12.7779,12.7856,12.7624,12.7624,35000.0
2008-02-27 11:25:00,16.5,16.5,16.49,16.5,13500.0,12.7624,12.7624,12.7547,12.7624,13500.0
2008-02-27 11:30:00,16.47,16.49,16.46,16.46,19000.0,12.7392,12.7547,12.7315,12.7315,19000.0
2008-02-27 11:35:00,16.46,16.49,16.46,16.47,19500.0,12.7315,12.7547,12.7315,12.7392,19500.0
2008-02-27 11:40:00,16.47,16.49,16.46,16.48,9500.0,12.7392,12.7547,12.7315,12.7469,9500.0
2008-02-27 11:45:00,16.49,16.49,16.47,16.48,19000.0,12.7547,12.7547,12.7392,12.7469,19000.0
2008-02-27 11:50:00,16.48,16.5,16.48,16.49,48500.0,12.7469,12.7624,12.7469,12.7547,48500.0
2008-02-27 11:55:00,16.48,16.5,16.48,16.5,24500.0,12.7469,12.7624,12.7469,12.7624,24500.0
2008-02-27 12:00:00,16.5,16.51,16.48,16.49,44000.0,12.7624,12.7701,12.7469,12.7547,44000.0
2008-02-27 12:05:00,16.5,16.5,16.49,16.5,5000.0,12.7624,12.7624,12.7547,12.7624,5000.0
2008-02-27 12:10:00,16.5,16.52,16.5,16.5,66000.0,12.7624,12.7779,12.7624,12.7624,66000.0
2008-02-27 12:15:00,16.49,16.5,16.47,16.48,34500.0,12.7547,12.7624,12.7392,12.7469,34500.0
2008-02-27 12:20:00,16.48,16.49,16.46,16.46,20500.0,12.7469,12.7547,12.7315,12.7315,20500.0
2008-02-27 12:25:00,16.47,16.47,16.47,16.47,20000.0,12.7392,12.7392,12.7392,12.7392,20000.0
2008-02-27 12:30:00,16.46,16.48,16.46,16.47,13500.0,12.7315,12.7469,12.7315,12.7392,13500.0
2008-02-27 12:35:00,16.48,16.48,16.48,16.48,7500.0,12.7469,12.7469,12.7469,12.7469,7500.0
2008-02-27 12:40:00,16.48,16.5,16.48,16.5,8000.0,12.7469,12.7624,12.7469,12.7624,8000.0
2008-02-27 12:45:00,16.5,16.5,16.48,16.49,21500.0,12.7624,12.7624,12.7469,12.7547,21500.0
2008-02-27 12:50:00,16.49,16.51,16.49,16.5,33000.0,12.7547,12.7701,12.7547,12.7624,33000.0
2008-02-27 12:55:00,16.51,16.51,16.49,16.5,38000.0,12.7701,12.7701,12.7547,12.7624,38000.0
2008-02-27 13:00:00,16.5,16.51,16.48,16.48,61500.0,12.7624,12.7701,12.7469,12.7469,61500.0
2008-02-27 13:05:00,16.48,16.49,16.48,16.48,33500.0,12.7469,12.7547,12.7469,12.7469,33500.0
2008-02-27 13:10:00,16.49,16.49,16.47,16.49,16000.0,12.7547,12.7547,12.7392,12.7547,16000.0
2008-02-27 13:15:00,16.49,16.49,16.46,16.47,100000.0,12.7547,12.7547,12.7315,12.7392,100000.0
2008-02-27 13:20:00,16.47,16.47,16.46,16.46,6000.0,12.7392,12.7392,12.7315,12.7315,6000.0
2008-02-27 13:25:00,16.45,16.46,16.45,16.46,24000.0,12.7237,12.7315,12.7237,12.7315,24000.0
2008-02-27 13:30:00,16.46,16.46,16.43,16.43,73000.0,12.7315,12.7315,12.7083,12.7083,73000.0
2008-02-27 13:35:00,16.43,16.43,16.39,16.39,166500.0,12.7083,12.7083,12.6773,12.6773,166500.0
2008-02-27 13:40:00,16.38,16.39,16.38,16.39,10500.0,12.6696,12.6773,12.6696,12.6773,10500.0
2008-02-27 13:45:00,16.39,16.39,16.38,16.38,31000.0,12.6773,12.6773,12.6696,12.6696,31000.0
2008-02-27 13:50:00,16.39,16.4,16.38,16.39,8000.0,12.6773,12.6851,12.6696,12.6773,8000.0
2008-02-27 13:55:00,16.39,16.4,16.39,16.4,10000.0,12.6773,12.6851,12.6773,12.6851,10000.0
2008-02-27 14:00:00,16.4,16.4,16.36,16.36,12500.0,12.6851,12.6851,12.6541,12.6541,12500.0
2008-02-27 14:05:00,16.34,16.35,16.31,16.33,23500.0,12.6386,12.6464,12.6154,12.6309,23500.0
2008-02-27 14:10:00,16.33,16.33,16.33,16.33,7000.0,12.6309,12.6309,12.6309,12.6309,7000.0
2008-02-27 14:15:00,16.34,16.34,16.33,16.33,8000.0,12.6386,12.6386,12.6309,12.6309,8000.0
2008-02-27 14:20:00,16.32,16.32,16.32,16.32,17000.0,12.6232,12.6232,12.6232,12.6232,17000.0
2008-02-27 14:25:00,16.29,16.3,16.29,16.29,33000.0,12.6,12.6077,12.6,12.6,33000.0
2008-02-27 14:30:00,16.31,16.31,16.31,16.31,2000.0,12.6154,12.6154,12.6154,12.6154,2000.0
2008-02-27 14:35:00,16.31,16.32,16.31,16.31,56500.0,12.6154,12.6232,12.6154,12.6154,56500.0
2008-02-27 14:40:00,16.31,16.35,16.31,16.35,9000.0,12.6154,12.6464,12.6154,12.6464,9000.0
2008-02-27 14:45:00,16.34,16.36,16.34,16.36,12000.0,12.6386,12.6541,12.6386,12.6541,12000.0
2008-02-27 14:50:00,16.34,16.35,16.34,16.35,4500.0,12.6386,12.6464,12.6386,12.6464,4500.0
2008-02-27 14:55:00,16.34,16.38,16.32,16.38,43000.0,12.6386,12.6696,12.6232,12.6696,43000.0
2008-02-27 15:00:00,16.38,16.41,16.37,16.4,37000.0,12.6696,12.6928,12.6619,12.6851,37000.0
2008-02-27 15:05:00,16.38,16.38,16.35,16.36,7500.0,12.6696,12.6696,12.6464,12.6541,7500.0
2008-02-27 15:10:00,16.36,16.37,16.35,16.36,19500.0,12.6541,12.6619,12.6464,12.6541,19500.0
2008-02-27 15:15:00,16.36,16.38,16.36,16.38,216000.0,12.6541,12.6696,12.6541,12.6696,216000.0
2008-02-27 15:20:00,16.39,16.4,16.37,16.37,25000.0,12.6773,12.6851,12.6619,12.6619,25000.0
2008-02-27 15:25:00,16.37,16.42,16.36,16.42,129500.0,12.6619,12.7005,12.6541,12.7005,129500.0
2008-02-27 15:30:00,16.42,16.43,16.4,16.4,187000.0,12.7005,12.7083,12.6851,12.6851,187000.0
2008-02-27 15:35:00,16.4,16.42,16.39,16.42,131000.0,12.6851,12.7005,12.6773,12.7005,131000.0
2008-02-27 15:40:00,16.41,16.41,16.38,16.39,304500.0,12.6928,12.6928,12.6696,12.6773,304500.0
2008-02-27 15:45:00,16.39,16.41,16.36,16.4,343000.0,12.6773,12.6928,12.6541,12.6851,343000.0
2008-02-27 15:50:00,16.39,16.39,16.37,16.37,252500.0,12.6773,12.6773,12.6619,12.6619,252500.0
2008-02-27 15:55:00,16.37,16.39,16.36,16.39,267000.0,12.6619,12.6773,12.6541,12.6773,267000.0
2008-02-27 16:00:00,16.39,16.39,16.38,16.38,12000.0,12.6773,12.6773,12.6696,12.6696,12000.0
2008-02-27 16:05:00,16.38,16.38,16.38,16.38,0.0,12.6696,12.6696,12.6696,12.6696,0.0
2008-02-27 16:10:00,16.38,16.38,16.38,16.38,0.0,12.6696,12.6696,12.6696,12.6696,0.0
2008-02-28 09:30:00,16.29,16.31,16.28,16.31,72500.0,12.6,12.6154,12.5922,12.6154,72500.0
2008-02-28 09:35:00,16.3,16.32,16.29,16.29,166000.0,12.6077,12.6232,12.6,12.6,166000.0
2008-02-28 09:40:00,16.31,16.31,16.26,16.26,16000.0,12.6154,12.6154,12.5768,12.5768,16000.0
2008-02-28 09:45:00,16.26,16.26,16.24,16.26,90000.0,12.5768,12.5768,12.5613,12.5768,90000.0
2008-02-28 09:50:00,16.25,16.3,16.25,16.29,192500.0,12.569,12.6077,12.569,12.6,192500.0
2008-02-28 09:55:00,16.29,16.3,16.26,16.3,120000.0,12.6,12.6077,12.5768,12.6077,120000.0
2008-02-28 10:00:00,16.3,16.31,16.28,16.28,75000.0,12.6077,12.6154,12.5922,12.5922,75000.0
2008-02-28 10:05:00,16.28,16.29,16.26,16.27,68500.0,12.5922,12.6,12.5768,12.5845,68500.0
2008-02-28 10:10:00,16.27,16.3,16.27,16.3,11000.0,12.5845,12.6077,12.5845,12.6077,11000.0
2008-02-28 10:15:00,16.29,16.3,16.29,16.29,27500.0,12.6,12.6077,12.6,12.6,27500.0
2008-02-28 10:20:00,16.3,16.31,16.27,16.3,6000.0,12.6077,12.6154,12.5845,12.6077,6000.0
2008-02-28 10:25:00,16.31,16.34,16.3,16.34,31000.0,12.6154,12.6386,12.6077,12.6386,31000.0
2008-02-28 10:30:00,16.33,16.33,16.31,16.31,4500.0,12.6309,12.6309,12.6154,12.6154,4500.0
2008-02-28 10:35:00,16.3,16.33,16.3,16.33,9500.0,12.6077,12.6309,12.6077,12.6309,9500.0
2008-02-28 10:40:00,16.34,16.34,16.33,16.34,32000.0,12.6386,12.6386,12.6309,12.6386,32000.0
2008-02-28 10:45:00,16.32,16.32,16.28,16.29,107000.0,12.6232,12.6232,12.5922,12.6,107000.0
2008-02-28 10:50:00,16.28,16.29,16.28,16.29,35000.0,12.5922,12.6,12.5922,12.6,35000.0
2008-02-28 10:55:00,16.28,16.28,16.28,16.28,14500.0,12.5922,12.5922,12.5922,12.5922,14500.0
2008-02-28 11:00:00,16.27,16.28,16.21,16.21,39000.0,12.5845,12.5922,12.5381,12.5381,39000.0
2008-02-28 11:05:00,16.21,16.22,16.19,16.21,46500.0,12.5381,12.5458,12.5226,12.5381,46500.0
2008-02-28 11:10:00,16.2,16.22,16.2,16.22,24500.0,12.5304,12.5458,12.5304,12.5458,24500.0
2008-02-28 11:15:00,16.21,16.23,16.21,16.23,6000.0,12.5381,12.5536,12.5381,12.5536,6000.0
2008-02-28 11:20:00,16.22,16.22,16.2,16.2,13500.0,12.5458,12.5458,12.5304,12.5304,13500.0
2008-02-28 11:25:00,16.2,16.21,16.19,16.19,38500.0,12.5304,12.5381,12.5226,12.5226,38500.0
2008-02-28 11:30:00,16.19,16.19,16.16,16.17,23000.0,12.5226,12.5226,12.4994,12.5072,23000.0
2008-02-28 11:35:00,16.17,16.17,16.15,16.15,37500.0,12.5072,12.5072,12.4917,12.4917,37500.0
2008-02-28 11:40:00,16.17,16.17,16.15,16.16,34500.0,12.5072,12.5072,12.4917,12.4994,34500.0
2008-02-28 11:45:00,16.16,16.17,16.15,16.15,134000.0,12.4994,12.5072,12.4917,12.4917,134000.0
2008-02-28 11:50:00,16.16,16.18,16.16,16.18,104000.0,12.4994,12.5149,12.4994,12.5149,104000.0
2008-02-28 11:55:00,16.18,16.2,16.18,16.19,52000.0,12.5149,12.5304,12.5149,12.5226,52000.0
2008-02-28 12:00:00,16.19,16.19,16.18,16.19,25000.0,12.5226,12.5226,12.5149,12.5226,25000.0
2008-02-28 12:05:00,16.19,16.19,16.18,16.18,93000.0,12.5226,12.5226,12.5149,12.5149,93000.0
2008-02-28 12:10:00,16.18,16.18,16.16,16.17,59500.0,12.5149,12.5149,12.4994,12.5072,59500.0
2008-02-28 12:15:00,16.16,16.19,16.16,16.18,76500.0,12.4994,12.5226,12.4994,12.5149,76500.0
2008-02-28 12:20:00,16.18,16.19,16.18,16.19,16500.0,12.5149,12.5226,12.5149,12.5226,16500.0
2008-02-28 12:25:00,16.19,16.19,16.19,16.19,2500.0,12.5226,12.5226,12.5226,12.5226,2500.0
2008-02-28 12:30:00,16.18,16.21,16.18,16.21,13500.0,12.5149,12.5381,12.5149,12.5381,13500.0
2008-02-28 12:35:00,16.21,16.21,16.2,16.2,22500.0,12.5381,12.5381,12.5304,12.5304,22500.0
2008-02-28 12:40:00,16.21,16.21,16.2,16.21,82500.0,12.5381,12.5381,12.5304,12.5381,82500.0
2008-02-28 12:45:00,16.21,16.23,16.21,16.22,38500.0,12.5381,12.5536,12.5381,12.5458,38500.0
2008-02-28 12:50:00,16.22,16.22,16.2,16.2,5000.0,12.5458,12.5458,12.5304,12.5304,5000.0
2008-02-28 12:55:00,16.2,16.2,16.2,16.2,500.0,12.5304,12.5304,12.5304,12.5304,500.0
2008-02-28 13:00:00,16.18,16.19,16.18,16.19,4500.0,12.5149,12.5226,12.5149,12.5226,4500.0
2008-02-28 13:05:00,16.19,16.24,16.19,16.24,16000.0,12.5226,12.5613,12.5226,12.5613,16000.0
2008-02-28 13:10:00,16.25,16.25,16.25,16.25,2000.0,12.569,12.569,12.569,12.569,2000.0
2008-02-28 13:15:00,16.24,16.24,16.21,16.22,8500.0,12.5613,12.5613,12.5381,12.5458,8500.0
2008-02-28 13:20:00,16.22,16.22,16.21,16.21,33500.0,12.5458,12.5458,12.5381,12.5381,33500.0
2008-02-28 13:25:00,16.21,16.23,16.2,16.2,24500.0,12.5381,12.5536,12.5304,12.5304,24500.0
2008-02-28 13:30:00,16.21,16.21,16.21,16.21,6000.0,12.5381,12.5381,12.5381,12.5381,6000.0
2008-02-28 13:35:00,16.2,16.21,16.2,16.2,11500.0,12.5304,12.5381,12.5304,12.5304,11500.0
2008-02-28 13:40:00,16.2,16.21,16.19,16.21,21000.0,12.5304,12.5381,12.5226,12.5381,21000.0
2008-02-28 13:45:00,16.21,16.23,16.21,16.22,16500.0,12.5381,12.5536,12.5381,12.5458,16500.0
2008-02-28 13:50:00,16.22,16.22,16.21,16.22,12000.0,12.5458,12.5458,12.5381,12.5458,12000.0
2008-02-28 13:55:00,16.22,16.24,16.21,16.24,16500.0,12.5458,12.5613,12.5381,12.5613,16500.0
2008-02-28 14:00:00,16.24,16.24,16.21,16.21,24000.0,12.5613,12.5613,12.5381,12.5381,24000.0
2008-02-28 14:05:00,16.22,16.23,16.22,16.22,9000.0,12.5458,12.5536,12.5458,12.5458,9000.0
2008-02-28 14:10:00,16.21,16.22,16.2,16.22,11500.0,12.5381,12.5458,12.5304,12.5458,11500.0
2008-02-28 14:15:00,16.22,16.26,16.22,16.26,29000.0,12.5458,12.5768,12.5458,12.5768,29000.0
2008-02-28 14:20:00,16.26,16.29,16.26,16.27,240000.0,12.5768,12.6,12.5768,12.5845,240000.0
2008-02-28 14:25:00,16.27,16.28,16.26,16.28,91500.0,12.5845,12.5922,12.5768,12.5922,91500.0
2008-02-28 14:30:00,16.27,16.27,16.27,16.27,1500.0,12.5845,12.5845,12.5845,12.5845,1500.0
2008-02-28 14:35:00,16.26,16.27,16.26,16.26,2500.0,12.5768,12.5845,12.5768,12.5768,2500.0
2008-02-28 14:40:00,16.26,16.28,16.25,16.28,4000.0,12.5768,12.5922,12.569,12.5922,4000.0
2008-02-28 14:45:00,16.26,16.3,16.26,16.3,9500.0,12.5768,12.6077,12.5768,12.6077,9500.0
2008-02-28 14:50:00,16.3,16.32,16.3,16.31,14000.0,12.6077,12.6232,12.6077,12.6154,14000.0
2008-02-28 14:55:00,16.31,16.31,16.31,16.31,0.0,12.6154,12.6154,12.6154,12.6154,0.0
2008-02-28 15:00:00,16.32,16.33,16.28,16.28,17500.0,12.6232,12.6309,12.5922,12.5922,17500.0
2008-02-28 15:05:00,16.27,16.28,16.25,16.27,13000.0,12.5845,12.5922,12.569,12.5845,13000.0
2008-02-28 15:10:00,16.27,16.27,16.26,16.27,9000.0,12.5845,12.5845,12.5768,12.5845,9000.0
2008-02-28 15:15:00,16.27,16.27,16.24,16.25,23000.0,12.5845,12.5845,12.5613,12.569,23000.0
2008-02-28 15:20:00,16.26,16.26,16.24,16.24,14500.0,12.5768,12.5768,12.5613,12.5613,14500.0
2008-02-28 15:25:00,16.24,16.24,16.23,16.24,9000.0,12.5613,12.5613,12.5536,12.5613,9000.0
2008-02-28 15:30:00,16.23,16.23,16.21,16.22,23000.0,12.5536,12.5536,12.5381,12.5458,23000.0
2008-02-28 15:35:00,16.22,16.23,16.22,16.22,34500.0,12.5458,12.5536,12.5458,12.5458,34500.0
2008-02-28 15:40:00,16.23,16.25,16.22,16.22,27000.0,12.5536,12.569,12.5458,12.5458,27000.0
2008-02-28 15:45:00,16.22,16.24,16.22,16.22,45500.0,12.5458,12.5613,12.5458,12.5458,45500.0
2008-02-28 15:50:00,16.22,16.23,16.21,16.21,24000.0,12.5458,12.5536,12.5381,12.5381,24000.0
2008-02-28 15:55:00,16.22,16.23,16.21,16.23,13000.0,12.5458,12.5536,12.5381,12.5536,13000.0
2008-02-28 16:00:00,16.22,16.22,16.22,16.22,500.0,12.5458,12.5458,12.5458,12.5458,500.0
2008-02-28 16:05:00,16.21,16.21,16.21,16.21,1000.0,12.5381,12.5381,12.5381,12.5381,1000.0
2008-02-28 16:10:00,16.21,16.21,16.21,16.21,0.0,12.5381,12.5381,12.5381,12.5381,0.0
2008-02-29 09:30:00,16.06,16.07,16.04,16.04,230000.0,12.4221,12.4298,12.4066,12.4066,230000.0
2008-02-29 09:35:00,16.04,16.04,16.02,16.04,166000.0,12.4066,12.4066,12.3911,12.4066,166000.0
2008-02-29 09:40:00,16.03,16.03,15.96,15.96,87000.0,12.3989,12.3989,12.3447,12.3447,87000.0
2008-02-29 09:45:00,15.94,15.95,15.92,15.95,201000.0,12.3293,12.337,12.3138,12.337,201000.0
2008-02-29 09:50:00,15.95,15.96,15.95,15.96,22000.0,12.337,12.3447,12.337,12.3447,22000.0
2008-02-29 09:55:00,15.95,15.99,15.95,15.99,119500.0,12.337,12.3679,12.337,12.3679,119500.0
2008-02-29 10:00:00,15.99,16.01,15.98,16.01,28000.0,12.3679,12.3834,12.3602,12.3834,28000.0
2008-02-29 10:05:00,16.01,16.01,15.98,15.98,19500.0,12.3834,12.3834,12.3602,12.3602,19500.0
2008-02-29 10:10:00,15.98,15.98,15.93,15.93,32000.0,12.3602,12.3602,12.3215,12.3215,32000.0
2008-02-29 10:15:00,15.92,15.93,15.91,15.93,53000.0,12.3138,12.3215,12.3061,12.3215,53000.0
2008-02-29 10:20:00,15.92,15.95,15.92,15.94,18000.0,12.3138,12.337,12.3138,12.3293,18000.0
2008-02-29 10:25:00,15.94,15.94,15.9,15.92,8000.0,12.3293,12.3293,12.2983,12.3138,8000.0
2008-02-29 10:30:00,15.91,15.91,15.88,15.91,18000.0,12.3061,12.3061,12.2828,12.3061,18000.0
2008-02-29 10:35:00,15.91,15.91,15.89,15.9,20500.0,12.3061,12.3061,12.2906,12.2983,20500.0
2008-02-29 10:40:00,15.9,15.9,15.87,15.88,8000.0,12.2983,12.2983,12.2751,12.2828,8000.0
2008-02-29 10:45:00,15.89,15.89,15.87,15.88,18000.0,12.2906,12.2906,12.2751,12.2828,18000.0
2008-02-29 10:50:00,15.87,15.89,15.87,15.89,8000.0,12.2751,12.2906,12.2751,12.2906,8000.0
2008-02-29 10:55:00,15.89,15.89,15.88,15.88,9500.0,12.2906,12.2906,12.2828,12.2828,9500.0
2008-02-29 11:00:00,15.88,15.88,15.85,15.85,45000.0,12.2828,12.2828,12.2596,12.2596,45000.0
2008-02-29 11:05:00,15.85,15.87,15.85,15.87,12000.0,12.2596,12.2751,12.2596,12.2751,12000.0
2008-02-29 11:10:00,15.88,15.88,15.86,15.88,19500.0,12.2828,12.2828,12.2674,12.2828,19500.0
2008-02-29 11:15:00,15.88,15.89,15.87,15.88,10500.0,12.2828,12.2906,12.2751,12.2828,10500.0
2008-02-29 11:20:00,15.88,15.88,15.87,15.87,18500.0,12.2828,12.2828,12.2751,12.2751,18500.0
2008-02-29 11:25:00,15.88,15.89,15.88,15.88,11000.0,12.2828,12.2906,12.2828,12.2828,11000.0
2008-02-29 11:30:00,15.88,15.91,15.88,15.9,15000.0,12.2828,12.3061,12.2828,12.2983,15000.0
2008-02-29 11:35:00,15.91,15.91,15.9,15.9,6500.0,12.3061,12.3061,12.2983,12.2983,6500.0
2008-02-29 11:40:00,15.9,15.92,15.9,15.92,15500.0,12.2983,12.3138,12.2983,12.3138,15500.0
2008-02-29 11:45:00,15.92,15.92,15.9,15.9,6500.0,12.3138,12.3138,12.2983,12.2983,6500.0
2008-02-29 11:50:00,15.9,15.92,15.9,15.92,69000.0,12.2983,12.3138,12.2983,12.3138,69000.0
2008-02-29 11:55:00,15.92,15.92,15.89,15.9,26000.0,12.3138,12.3138,12.2906,12.2983,26000.0
2008-02-29 12:00:00,15.91,15.91,15.89,15.89,12000.0,12.3061,12.3061,12.2906,12.2906,12000.0
2008-02-29 12:05:00,15.9,15.91,15.9,15.91,2500.0,12.2983,12.3061,12.2983,12.3061,2500.0
2008-02-29 12:10:00,15.9,15.9,15.89,15.89,10500.0,12.2983,12.2983,12.2906,12.2906,10500.0
2008-02-29 12:15:00,15.89,15.9,15.87,15.9,20500.0,12.2906,12.2983,12.2751,12.2983,20500.0
2008-02-29 12:20:00,15.89,15.9,15.89,15.9,7000.0,12.2906,12.2983,12.2906,12.2983,7000.0
2008-02-29 12:25:00,15.91,15.95,15.9,15.94,66500.0,12.3061,12.337,12.2983,12.3293,66500.0
2008-02-29 12:30:00,15.94,15.94,15.92,15.92,19000.0,12.3293,12.3293,12.3138,12.3138,19000.0
2008-02-29 12:35:00,15.92,15.92,15.9,15.9,8500.0,12.3138,12.3138,12.2983,12.2983,8500.0
2008-02-29 12:40:00,15.9,15.92,15.89,15.89,22500.0,12.2983,12.3138,12.2906,12.2906,22500.0
2008-02-29 12:45:00,15.89,15.91,15.89,15.9,11500.0,12.2906,12.3061,12.2906,12.2983,11500.0
2008-02-29 12:50:00,15.9,15.9,15.89,15.89,24000.0,12.2983,12.2983,12.2906,12.2906,24000.0
2008-02-29 12:55:00,15.89,15.92,15.89,15.91,26000.0,12.2906,12.3138,12.2906,12.3061,26000.0
2008-02-29 13:00:00,15.91,15.94,15.91,15.94,23500.0,12.3061,12.3293,12.3061,12.3293,23500.0
2008-02-29 13:05:00,15.93,15.94,15.91,15.93,40000.0,12.3215,12.3293,12.3061,12.3215,40000.0
2008-02-29 13:10:00,15.92,15.93,15.91,15.91,43500.0,12.3138,12.3215,12.3061,12.3061,43500.0
2008-02-29 13:15:00,15.92,15.94,15.91,15.92,34000.0,12.3138,12.3293,12.3061,12.3138,34000.0
2008-02-29 13:20:00,15.92,15.93,15.92,15.92,103000.0,12.3138,12.3215,12.3138,12.3138,103000.0
2008-02-29 13:25:00,15.91,15.92,15.91,15.91,13500.0,12.3061,12.3138,12.3061,12.3061,13500.0
2008-02-29 13:30:00,15.91,15.91,15.87,15.88,32500.0,12.3061,12.3061,12.2751,12.2828,32500.0
2008-02-29 13:35:00,15.87,15.88,15.86,15.87,19500.0,12.2751,12.2828,12.2674,12.2751,19500.0
2008-02-29 13:40:00,15.88,15.88,15.87,15.87,6000.0,12.2828,12.2828,12.2751,12.2751,6000.0
2008-02-29 13:45:00,15.86,15.86,15.83,15.85,21000.0,12.2674,12.2674,12.2442,12.2596,21000.0
2008-02-29 13:50:00,15.85,15.85,15.84,15.84,9000.0,12.2596,12.2596,12.2519,12.2519,9000.0
2008-02-29 13:55:00,15.83,15.83,15.8,15.8,6000.0,12.2442,12.2442,12.221,12.221,6000.0
2008-02-29 14:00:00,15.8,15.81,15.8,15.81,3500.0,12.221,12.2287,12.221,12.2287,3500.0
2008-02-29 14:05:00,15.81,15.82,15.81,15.82,4000.0,12.2287,12.2364,12.2287,12.2364,4000.0
2008-02-29 14:10:00,15.83,15.83,15.82,15.82,2000.0,12.2442,12.2442,12.2364,12.2364,2000.0
2008-02-29 14:15:00,15.82,15.82,15.81,15.82,4000.0,12.2364,12.2364,12.2287,12.2364,4000.0
2008-02-29 14:20:00,15.81,15.81,15.8,15.8,5000.0,12.2287,12.2287,12.221,12.221,5000.0
2008-02-29 14:25:00,15.8,15.8,15.8,15.8,0.0,12.221,12.221,12.221,12.221,0.0
2008-02-29 14:30:00,15.8,15.8,15.79,15.79,1000.0,12.221,12.221,12.2132,12.2132,1000.0
2008-02-29 14:35:00,15.78,15.79,15.78,15.79,27500.0,12.2055,12.2132,12.2055,12.2132,27500.0
2008-02-29 14:40:00,15.8,15.81,15.8,15.81,38000.0,12.221,12.2287,12.221,12.2287,38000.0
2008-02-29 14:45:00,15.82,15.82,15.8,15.8,70500.0,12.2364,12.2364,12.221,12.221,70500.0
2008-02-29 14:50:00,15.8,15.82,15.8,15.82,94000.0,12.221,12.2364,12.221,12.2364,94000.0
2008-02-29 14:55:00,15.82,15.82,15.8,15.81,56000.0,12.2364,12.2364,12.221,12.2287,56000.0
2008-02-29 15:00:00,15.79,15.79,15.78,15.78,19000.0,12.2132,12.2132,12.2055,12.2055,19000.0
2008-02-29 15:05:00,15.79,15.8,15.78,15.78,8500.0,12.2132,12.221,12.2055,12.2055,8500.0
2008-02-29 15:10:00,15.78,15.78,15.77,15.78,4000.0,12.2055,12.2055,12.1978,12.2055,4000.0
2008-02-29 15:15:00,15.78,15.79,15.77,15.77,50500.0,12.2055,12.2132,12.1978,12.1978,50500.0
2008-02-29 15:20:00,15.78,15.8,15.78,15.8,9500.0,12.2055,12.221,12.2055,12.221,9500.0
2008-02-29 15:25:00,15.8,15.8,15.79,15.79,14000.0,12.221,12.221,12.2132,12.2132,14000.0
2008-02-29 15:30:00,15.8,15.8,15.78,15.78,6500.0,12.221,12.221,12.2055,12.2055,6500.0
2008-02-29 15:35:00,15.77,15.78,15.75,15.76,17000.0,12.1978,12.2055,12.1823,12.19,17000.0
2008-02-29 15:40:00,15.75,15.75,15.72,15.72,45500.0,12.1823,12.1823,12.1591,12.1591,45500.0
2008-02-29 15:45:00,15.72,15.73,15.7,15.7,60000.0,12.1591,12.1668,12.1436,12.1436,60000.0
2008-02-29 15:50:00,15.69,15.69,15.68,15.69,10000.0,12.1359,12.1359,12.1282,12.1359,10000.0
2008-02-29 15:55:00,15.69,15.75,15.69,15.73,20500.0,12.1359,12.1823,12.1359,12.1668,20500.0
2008-02-29 16:00:00,15.73,15.78,15.72,15.78,178000.0,12.1668,12.2055,12.1591,12.2055,178000.0
2008-02-29 16:05:00,15.78,15.78,15.73,15.77,330500.0,12.2055,12.2055,12.1668,12.1978,330500.0
2008-02-29 16:10:00,15.78,15.78,15.78,15.78,153000.0,12.2055,12.2055,12.2055,12.2055,153000.0
2008-03-03 09:30:00,15.73,15.73,15.69,15.71,108000.0,12.1668,12.1668,12.1359,12.1514,108000.0
2008-03-03 09:35:00,15.68,15.68,15.68,15.68,14500.0,12.1282,12.1282,12.1282,12.1282,14500.0
2008-03-03 09:40:00,15.68,15.68,15.62,15.63,11500.0,12.1282,12.1282,12.0817,12.0895,11500.0
2008-03-03 09:45:00,15.61,15.61,15.58,15.6,153500.0,12.074,12.074,12.0508,12.0663,153500.0
2008-03-03 09:50:00,15.6,15.64,15.6,15.63,16500.0,12.0663,12.0972,12.0663,12.0895,16500.0
2008-03-03 09:55:00,15.64,15.64,15.62,15.63,52000.0,12.0972,12.0972,12.0817,12.0895,52000.0
2008-03-03 10:00:00,15.63,15.71,15.63,15.7,166000.0,12.0895,12.1514,12.0895,12.1436,166000.0
2008-03-03 10:05:00,15.73,15.73,15.71,15.71,5500.0,12.1668,12.1668,12.1514,12.1514,5500.0
2008-03-03 10:10:00,15.73,15.76,15.73,15.76,7500.0,12.1668,12.19,12.1668,12.19,7500.0
2008-03-03 10:15:00,15.75,15.8,15.75,15.8,45000.0,12.1823,12.221,12.1823,12.221,45000.0
2008-03-03 10:20:00,15.8,15.8,15.79,15.79,3000.0,12.221,12.221,12.2132,12.2132,3000.0
2008-03-03 10:25:00,15.78,15.8,15.78,15.79,65500.0,12.2055,12.221,12.2055,12.2132,65500.0
2008-03-03 10:30:00,15.77,15.77,15.76,15.76,13000.0,12.1978,12.1978,12.19,12.19,13000.0
2008-03-03 10:35:00,15.76,15.76,15.75,15.75,6500.0,12.19,12.19,12.1823,12.1823,6500.0
2008-03-03 10:40:00,15.76,15.76,15.75,15.75,14500.0,12.19,12.19,12.1823,12.1823,14500.0
2008-03-03 10:45:00,15.75,15.75,15.72,15.73,9500.0,12.1823,12.1823,12.1591,12.1668,9500.0
2008-03-03 10:50:00,15.73,15.74,15.73,15.74,8500.0,12.1668,12.1746,12.1668,12.1746,8500.0
2008-03-03 10:55:00,15.74,15.75,15.71,15.72,10500.0,12.1746,12.1823,12.1514,12.1591,10500.0
2008-03-03 11:00:00,15.73,15.73,15.7,15.7,4500.0,12.1668,12.1668,12.1436,12.1436,4500.0
2008-03-03 11:05:00,15.71,15.72,15.71,15.71,15500.0,12.1514,12.1591,12.1514,12.1514,15500.0
2008-03-03 11:10:00,15.71,15.73,15.68,15.69,22000.0,12.1514,12.1668,12.1282,12.1359,22000.0
2008-03-03 11:15:00,15.7,15.71,15.69,15.69,18500.0,12.1436,12.1514,12.1359,12.1359,18500.0
2008-03-03 11:20:00,15.69,15.73,15.68,15.73,13500.0,12.1359,12.1668,12.1282,12.1668,13500.0
2008-03-03 11:25:00,15.75,15.76,15.74,15.74,16500.0,12.1823,12.19,12.1746,12.1746,16500.0
2008-03-03 11:30:00,15.73,15.77,15.73,15.76,29000.0,12.1668,12.1978,12.1668,12.19,29000.0
2008-03-03 11:35:00,15.77,15.78,15.76,15.76,18500.0,12.1978,12.2055,12.19,12.19,18500.0
2008-03-03 11:40:00,15.77,15.77,15.73,15.73,13000.0,12.1978,12.1978,12.1668,12.1668,13000.0
2008-03-03 11:45:00,15.73,15.75,15.73,15.74,10000.0,12.1668,12.1823,12.1668,12.1746,10000.0
2008-03-03 11:50:00,15.74,15.8,15.73,15.8,19500.0,12.1746,12.221,12.1668,12.221,19500.0
2008-03-03 11:55:00,15.79,15.82,15.79,15.81,18000.0,12.2132,12.2364,12.2132,12.2287,18000.0
2008-03-03 12:00:00,15.81,15.81,15.78,15.78,6000.0,12.2287,12.2287,12.2055,12.2055,6000.0
2008-03-03 12:05:00,15.78,15.78,15.76,15.77,7000.0,12.2055,12.2055,12.19,12.1978,7000.0
2008-03-03 12:10:00,15.77,15.77,15.76,15.77,10000.0,12.1978,12.1978,12.19,12.1978,10000.0
2008-03-03 12:15:00,15.77,15.77,15.75,15.77,22500.0,12.1978,12.1978,12.1823,12.1978,22500.0
2008-03-03 12:20:00,15.78,15.81,15.78,15.81,15500.0,12.2055,12.2287,12.2055,12.2287,15500.0
2008-03-03 12:25:00,15.81,15.82,15.81,15.81,23500.0,12.2287,12.2364,12.2287,12.2287,23500.0
2008-03-03 12:30:00,15.81,15.82,15.8,15.81,23000.0,12.2287,12.2364,12.221,12.2287,23000.0
2008-03-03 12:35:00,15.81,15.81,15.79,15.8,11000.0,12.2287,12.2287,12.2132,12.221,11000.0
2008-03-03 12:40:00,15.8,15.8,15.78,15.78,18500.0,12.221,12.221,12.2055,12.2055,18500.0
2008-03-03 12:45:00,15.78,15.78,15.76,15.77,12500.0,12.2055,12.2055,12.19,12.1978,12500.0
2008-03-03 12:50:00,15.77,15.78,15.76,15.77,16000.0,12.1978,12.2055,12.19,12.1978,16000.0
2008-03-03 12:55:00,15.77,15.78,15.75,15.78,20000.0,12.1978,12.2055,12.1823,12.2055,20000.0
2008-03-03 13:00:00,15.77,15.78,15.77,15.78,12000.0,12.1978,12.2055,12.1978,12.2055,12000.0
2008-03-03 13:05:00,15.78,15.79,15.77,15.78,6000.0,12.2055,12.2132,12.1978,12.2055,6000.0
2008-03-03 13:10:00,15.78,15.8,15.78,15.8,9000.0,12.2055,12.221,12.2055,12.221,9000.0
2008-03-03 13:15:00,15.78,15.78,15.75,15.75,52500.0,12.2055,12.2055,12.1823,12.1823,52500.0
2008-03-03 13:20:00,15.75,15.76,15.75,15.76,9000.0,12.1823,12.19,12.1823,12.19,9000.0
2008-03-03 13:25:00,15.76,15.78,15.75,15.78,18000.0,12.19,12.2055,12.1823,12.2055,18000.0
2008-03-03 13:30:00,15.77,15.78,15.75,15.75,18500.0,12.1978,12.2055,12.1823,12.1823,18500.0
2008-03-03 13:35:00,15.75,15.76,15.74,15.76,17000.0,12.1823,12.19,12.1746,12.19,17000.0
2008-03-03 13:40:00,15.76,15.77,15.75,15.76,8000.0,12.19,12.1978,12.1823,12.19,8000.0
2008-03-03 13:45:00,15.77,15.81,15.76,15.8,20000.0,12.1978,12.2287,12.19,12.221,20000.0
2008-03-03 13:50:00,15.8,15.8,15.77,15.78,19500.0,12.221,12.221,12.1978,12.2055,19500.0
2008-03-03 13:55:00,15.77,15.77,15.74,15.74,15000.0,12.1978,12.1978,12.1746,12.1746,15000.0
2008-03-03 14:00:00,15.73,15.73,15.71,15.72,17500.0,12.1668,12.1668,12.1514,12.1591,17500.0
2008-03-03 14:05:00,15.71,15.73,15.7,15.72,15000.0,12.1514,12.1668,12.1436,12.1591,15000.0
2008-03-03 14:10:00,15.73,15.76,15.72,15.74,16000.0,12.1668,12.19,12.1591,12.1746,16000.0
2008-03-03 14:15:00,15.74,15.74,15.68,15.68,75000.0,12.1746,12.1746,12.1282,12.1282,75000.0
2008-03-03 14:20:00,15.67,15.69,15.67,15.68,13000.0,12.1204,12.1359,12.1204,12.1282,13000.0
2008-03-03 14:25:00,15.68,15.69,15.66,15.68,17500.0,12.1282,12.1359,12.1127,12.1282,17500.0
2008-03-03 14:30:00,15.68,15.7,15.67,15.67,23000.0,12.1282,12.1436,12.1204,12.1204,23000.0
2008-03-03 14:35:00,15.67,15.68,15.64,15.64,31000.0,12.1204,12.1282,12.0972,12.0972,31000.0
2008-03-03 14:40:00,15.64,15.67,15.64,15.65,29500.0,12.0972,12.1204,12.0972,12.1049,29500.0
2008-03-03 14:45:00,15.65,15.66,15.63,15.63,22500.0,12.1049,12.1127,12.0895,12.0895,22500.0
2008-03-03 14:50:00,15.63,15.64,15.6,15.6,38500.0,12.0895,12.0972,12.0663,12.0663,38500.0
2008-03-03 14:55:00,15.61,15.61,15.58,15.59,19500.0,12.074,12.074,12.0508,12.0585,19500.0
2008-03-03 15:00:00,15.6,15.62,15.6,15.61,57000.0,12.0663,12.0817,12.0663,12.074,57000.0
2008-03-03 15:05:00,15.61,15.62,15.6,15.61,85500.0,12.074,12.0817,12.0663,12.074,85500.0
2008-03-03 15:10:00,15.63,15.64,15.61,15.63,66500.0,12.0895,12.0972,12.074,12.0895,66500.0
2008-03-03 15:15:00,15.63,15.67,15.63,15.67,37000.0,12.0895,12.1204,12.0895,12.1204,37000.0
2008-03-03 15:20:00,15.68,15.7,15.67,15.68,24000.0,12.1282,12.1436,12.1204,12.1282,24000.0
2008-03-03 15:25:00,15.68,15.69,15.66,15.68,118000.0,12.1282,12.1359,12.1127,12.1282,118000.0
2008-03-03 15:30:00,15.68,15.72,15.67,15.7,40000.0,12.1282,12.1591,12.1204,12.1436,40000.0
2008-03-03 15:35:00,15.69,15.71,15.69,15.7,19000.0,12.1359,12.1514,12.1359,12.1436,19000.0
2008-03-03 15:40:00,15.7,15.72,15.7,15.72,9500.0,12.1436,12.1591,12.1436,12.1591,9500.0
2008-03-03 15:45:00,15.73,15.73,15.71,15.71,43500.0,12.1668,12.1668,12.1514,12.1514,43500.0
2008-03-03 15:50:00,15.72,15.75,15.72,15.75,15500.0,12.1591,12.1823,12.1591,12.1823,15500.0
2008-03-03 15:55:00,15.75,15.76,15.74,15.74,21500.0,12.1823,12.19,12.1746,12.1746,21500.0
2008-03-04 09:30:00,15.6,15.64,15.6,15.64,40000.0,12.0663,12.0972,12.0663,12.0972,40000.0
2008-03-04 09:35:00,15.63,15.64,15.62,15.63,12000.0,12.0895,12.0972,12.0817,12.0895,12000.0
2008-03-04 09:40:00,15.64,15.66,15.62,15.63,27500.0,12.0972,12.1127,12.0817,12.0895,27500.0
2008-03-04 09:45:00,15.63,15.64,15.6,15.64,32500.0,12.0895,12.0972,12.0663,12.0972,32500.0
2008-03-04 09:50:00,15.64,15.69,15.62,15.67,20500.0,12.0972,12.1359,12.0817,12.1204,20500.0
2008-03-04 09:55:00,15.69,15.7,15.68,15.68,9000.0,12.1359,12.1436,12.1282,12.1282,9000.0
2008-03-04 10:00:00,15.67,15.69,15.66,15.67,21000.0,12.1204,12.1359,12.1127,12.1204,21000.0
2008-03-04 10:05:00,15.69,15.69,15.65,15.68,25000.0,12.1359,12.1359,12.1049,12.1282,25000.0
2008-03-04 10:10:00,15.68,15.71,15.67,15.69,19000.0,12.1282,12.1514,12.1204,12.1359,19000.0
2008-03-04 10:15:00,15.69,15.69,15.68,15.68,3500.0,12.1359,12.1359,12.1282,12.1282,3500.0
2008-03-04 10:20:00,15.69,15.71,15.69,15.7,2000.0,12.1359,12.1514,12.1359,12.1436,2000.0
2008-03-04 10:25:00,15.67,15.67,15.66,15.67,8500.0,12.1204,12.1204,12.1127,12.1204,8500.0
2008-03-04 10:30:00,15.65,15.66,15.64,15.66,14500.0,12.1049,12.1127,12.0972,12.1127,14500.0
2008-03-04 10:35:00,15.65,15.66,15.62,15.62,9000.0,12.1049,12.1127,12.0817,12.0817,9000.0
2008-03-04 10:40:00,15.64,15.64,15.6,15.6,40500.0,12.0972,12.0972,12.0663,12.0663,40500.0
2008-03-04 10:45:00,15.59,15.61,15.57,15.57,20000.0,12.0585,12.074,12.0431,12.0431,20000.0
2008-03-04 10:50:00,15.58,15.59,15.57,15.57,25500.0,12.0508,12.0585,12.0431,12.0431,25500.0
2008-03-04 10:55:00,15.58,15.58,15.55,15.55,36000.0,12.0508,12.0508,12.0276,12.0276,36000.0
2008-03-04 11:00:00,15.54,15.54,15.53,15.54,19000.0,12.0199,12.0199,12.0121,12.0199,19000.0
2008-03-04 11:05:00,15.53,15.54,15.5,15.51,35500.0,12.0121,12.0199,11.9889,11.9967,35500.0
2008-03-04 11:10:00,15.5,15.52,15.5,15.52,4000.0,11.9889,12.0044,11.9889,12.0044,4000.0
2008-03-04 11:15:00,15.54,15.55,15.53,15.55,10000.0,12.0199,12.0276,12.0121,12.0276,10000.0
2008-03-04 11:20:00,15.55,15.55,15.54,15.54,8000.0,12.0276,12.0276,12.0199,12.0199,8000.0
2008-03-04 11:25:00,15.54,15.55,15.52,15.55,25000.0,12.0199,12.0276,12.0044,12.0276,25000.0
2008-03-04 11:30:00,15.55,15.55,15.53,15.54,30000.0,12.0276,12.0276,12.0121,12.0199,30000.0
2008-03-04 11:35:00,15.55,15.56,15.55,15.56,22500.0,12.0276,12.0353,12.0276,12.0353,22500.0
2008-03-04 11:40:00,15.55,15.56,15.52,15.52,34000.0,12.0276,12.0353,12.0044,12.0044,34000.0
2008-03-04 11:45:00,15.52,15.54,15.52,15.54,26500.0,12.0044,12.0199,12.0044,12.0199,26500.0
2008-03-04 11:50:00,15.54,15.55,15.53,15.54,21000.0,12.0199,12.0276,12.0121,12.0199,21000.0
2008-03-04 11:55:00,15.53,15.53,15.51,15.51,11500.0,12.0121,12.0121,11.9967,11.9967,11500.0
2008-03-04 12:00:00,15.51,15.54,15.51,15.54,14000.0,11.9967,12.0199,11.9967,12.0199,14000.0
2008-03-04 12:05:00,15.54,15.56,15.53,15.54,22000.0,12.0199,12.0353,12.0121,12.0199,22000.0
2008-03-04 12:10:00,15.54,15.56,15.53,15.54,12500.0,12.0199,12.0353,12.0121,12.0199,12500.0
2008-03-04 12:15:00,15.55,15.55,15.53,15.54,43000.0,12.0276,12.0276,12.0121,12.0199,43000.0
2008-03-04 12:20:00,15.54,15.55,15.53,15.55,20000.0,12.0199,12.0276,12.0121,12.0276,20000.0
2008-03-04 12:25:00,15.55,15.55,15.54,15.55,11000.0,12.0276,12.0276,12.0199,12.0276,11000.0
2008-03-04 12:30:00,15.55,15.58,15.55,15.57,12000.0,12.0276,12.0508,12.0276,12.0431,12000.0
2008-03-04 12:35:00,15.58,15.58,15.56,15.57,11500.0,12.0508,12.0508,12.0353,12.0431,11500.0
2008-03-04 12:40:00,15.57,15.59,15.57,15.57,27000.0,12.0431,12.0585,12.0431,12.0431,27000.0
2008-03-04 12:45:00,15.58,15.58,15.57,15.57,14000.0,12.0508,12.0508,12.0431,12.0431,14000.0
2008-03-04 12:50:00,15.55,15.55,15.53,15.54,12000.0,12.0276,12.0276,12.0121,12.0199,12000.0
2008-03-04 12:55:00,15.55,15.55,15.51,15.51,18000.0,12.0276,12.0276,11.9967,11.9967,18000.0
2008-03-04 13:00:00,15.52,15.52,15.49,15.5,42000.0,12.0044,12.0044,11.9812,11.9889,42000.0
2008-03-04 13:05:00,15.5,15.51,15.49,15.51,16500.0,11.9889,11.9967,11.9812,11.9967,16500.0
2008-03-04 13:10:00,15.51,15.56,15.51,15.56,19500.0,11.9967,12.0353,11.9967,12.0353,19500.0
2008-03-04 13:15:00,15.56,15.57,15.54,15.54,16500.0,12.0353,12.0431,12.0199,12.0199,16500.0
2008-03-04 13:20:00,15.54,15.54,15.53,15.53,9500.0,12.0199,12.0199,12.0121,12.0121,9500.0
2008-03-04 13:25:00,15.55,15.57,15.54,15.56,28000.0,12.0276,12.0431,12.0199,12.0353,28000.0
2008-03-04 13:30:00,15.56,15.57,15.52,15.52,45000.0,12.0353,12.0431,12.0044,12.0044,45000.0
2008-03-04 13:35:00,15.52,15.52,15.47,15.47,45000.0,12.0044,12.0044,11.9657,11.9657,45000.0
2008-03-04 13:40:00,15.48,15.51,15.48,15.5,28500.0,11.9735,11.9967,11.9735,11.9889,28500.0
2008-03-04 13:45:00,15.5,15.51,15.49,15.5,14500.0,11.9889,11.9967,11.9812,11.9889,14500.0
2008-03-04 13:50:00,15.49,15.52,15.49,15.52,21500.0,11.9812,12.0044,11.9812,12.0044,21500.0
2008-03-04 13:55:00,15.5,15.51,15.47,15.48,24000.0,11.9889,11.9967,11.9657,11.9735,24000.0
2008-03-04 14:00:00,15.46,15.47,15.44,15.47,36000.0,11.958,11.9657,11.9425,11.9657,36000.0
2008-03-04 14:05:00,15.46,15.47,15.44,15.44,15500.0,11.958,11.9657,11.9425,11.9425,15500.0
2008-03-04 14:10:00,15.44,15.47,15.44,15.45,8500.0,11.9425,11.9657,11.9425,11.9503,8500.0
2008-03-04 14:15:00,15.45,15.47,15.45,15.47,6500.0,11.9503,11.9657,11.9503,11.9657,6500.0
2008-03-04 14:20:00,15.46,15.5,15.46,15.5,32500.0,11.958,11.9889,11.958,11.9889,32500.0
2008-03-04 14:25:00,15.52,15.52,15.48,15.5,29000.0,12.0044,12.0044,11.9735,11.9889,29000.0
2008-03-04 14:30:00,15.49,15.49,15.47,15.47,23500.0,11.9812,11.9812,11.9657,11.9657,23500.0
2008-03-04 14:35:00,15.49,15.49,15.48,15.49,2500.0,11.9812,11.9812,11.9735,11.9812,2500.0
2008-03-04 14:40:00,15.51,15.55,15.51,15.55,61500.0,11.9967,12.0276,11.9967,12.0276,61500.0
2008-03-04 14:45:00,15.54,15.59,15.53,15.59,21000.0,12.0199,12.0585,12.0121,12.0585,21000.0
2008-03-04 14:50:00,15.59,15.6,15.55,15.58,29000.0,12.0585,12.0663,12.0276,12.0508,29000.0
2008-03-04 14:55:00,15.56,15.57,15.53,15.54,17500.0,12.0353,12.0431,12.0121,12.0199,17500.0
2008-03-04 15:00:00,15.54,15.63,15.53,15.63,21000.0,12.0199,12.0895,12.0121,12.0895,21000.0
2008-03-04 15:05:00,15.65,15.69,15.64,15.66,98000.0,12.1049,12.1359,12.0972,12.1127,98000.0
2008-03-04 15:10:00,15.66,15.66,15.63,15.66,16500.0,12.1127,12.1127,12.0895,12.1127,16500.0
2008-03-04 15:15:00,15.66,15.71,15.66,15.71,45500.0,12.1127,12.1514,12.1127,12.1514,45500.0
2008-03-04 15:20:00,15.7,15.7,15.68,15.68,12000.0,12.1436,12.1436,12.1282,12.1282,12000.0
2008-03-04 15:25:00,15.67,15.67,15.61,15.62,46000.0,12.1204,12.1204,12.074,12.0817,46000.0
2008-03-04 15:30:00,15.62,15.67,15.61,15.67,12500.0,12.0817,12.1204,12.074,12.1204,12500.0
2008-03-04 15:35:00,15.67,15.7,15.67,15.68,39500.0,12.1204,12.1436,12.1204,12.1282,39500.0
2008-03-04 15:40:00,15.73,15.73,15.71,15.71,19500.0,12.1668,12.1668,12.1514,12.1514,19500.0
2008-03-04 15:45:00,15.7,15.72,15.67,15.68,26500.0,12.1436,12.1591,12.1204,12.1282,26500.0
2008-03-04 15:50:00,15.67,15.67,15.63,15.65,17000.0,12.1204,12.1204,12.0895,12.1049,17000.0
2008-03-04 15:55:00,15.66,15.67,15.66,15.66,84000.0,12.1127,12.1204,12.1127,12.1127,84000.0
2008-03-04 16:00:00,15.66,15.68,15.66,15.66,18500.0,12.1127,12.1282,12.1127,12.1127,18500.0
2008-03-04 16:05:00,15.66,15.66,15.66,15.66,0.0,12.1127,12.1127,12.1127,12.1127,0.0
2008-03-04 16:10:00,15.66,15.66,15.66,15.66,0.0,12.1127,12.1127,12.1127,12.1127,0.0
2008-03-05 09:30:00,15.73,15.74,15.71,15.73,57500.0,12.1668,12.1746,12.1514,12.1668,57500.0
2008-03-05 09:35:00,15.74,15.74,15.73,15.73,5000.0,12.1746,12.1746,12.1668,12.1668,5000.0
2008-03-05 09:40:00,15.72,15.72,15.69,15.71,37000.0,12.1591,12.1591,12.1359,12.1514,37000.0
2008-03-05 09:45:00,15.71,15.71,15.71,15.71,500.0,12.1514,12.1514,12.1514,12.1514,500.0
2008-03-05 09:50:00,15.73,15.76,15.73,15.75,17500.0,12.1668,12.19,12.1668,12.1823,17500.0
2008-03-05 09:55:00,15.75,15.75,15.74,15.75,15500.0,12.1823,12.1823,12.1746,12.1823,15500.0
2008-03-05 10:00:00,15.76,15.82,15.76,15.82,91000.0,12.19,12.2364,12.19,12.2364,91000.0
2008-03-05 10:05:00,15.79,15.79,15.79,15.79,1000.0,12.2132,12.2132,12.2132,12.2132,1000.0
2008-03-05 10:10:00,15.81,15.81,15.81,15.81,16500.0,12.2287,12.2287,12.2287,12.2287,16500.0
2008-03-05 10:15:00,15.81,15.84,15.81,15.82,28500.0,12.2287,12.2519,12.2287,12.2364,28500.0
2008-03-05 10:20:00,15.82,15.82,15.8,15.8,21000.0,12.2364,12.2364,12.221,12.221,21000.0
2008-03-05 10:25:00,15.8,15.81,15.79,15.79,15000.0,12.221,12.2287,12.2132,12.2132,15000.0
2008-03-05 10:30:00,15.79,15.81,15.76,15.76,157500.0,12.2132,12.2287,12.19,12.19,157500.0
2008-03-05 10:35:00,15.76,15.78,15.76,15.77,90000.0,12.19,12.2055,12.19,12.1978,90000.0
2008-03-05 10:40:00,15.77,15.8,15.77,15.79,8000.0,12.1978,12.221,12.1978,12.2132,8000.0
2008-03-05 10:45:00,15.79,15.8,15.79,15.8,27000.0,12.2132,12.221,12.2132,12.221,27000.0
2008-03-05 10:50:00,15.8,15.83,15.8,15.81,13000.0,12.221,12.2442,12.221,12.2287,13000.0
2008-03-05 10:55:00,15.82,15.82,15.79,15.79,9500.0,12.2364,12.2364,12.2132,12.2132,9500.0
2008-03-05 11:00:00,15.79,15.79,15.77,15.79,17500.0,12.2132,12.2132,12.1978,12.2132,17500.0
2008-03-05 11:05:00,15.79,15.79,15.77,15.79,17500.0,12.2132,12.2132,12.1978,12.2132,17500.0
2008-03-05 11:10:00,15.79,15.8,15.79,15.8,7000.0,12.2132,12.221,12.2132,12.221,7000.0
2008-03-05 11:15:00,15.79,15.82,15.79,15.82,18500.0,12.2132,12.2364,12.2132,12.2364,18500.0
2008-03-05 11:20:00,15.82,15.82,15.78,15.78,25500.0,12.2364,12.2364,12.2055,12.2055,25500.0
2008-03-05 11:25:00,15.79,15.82,15.78,15.81,20000.0,12.2132,12.2364,12.2055,12.2287,20000.0
2008-03-05 11:30:00,15.8,15.82,15.79,15.82,21500.0,12.221,12.2364,12.2132,12.2364,21500.0
2008-03-05 11:35:00,15.82,15.83,15.81,15.81,37000.0,12.2364,12.2442,12.2287,12.2287,37000.0
2008-03-05 11:40:00,15.82,15.82,15.79,15.8,11000.0,12.2364,12.2364,12.2132,12.221,11000.0
2008-03-05 11:45:00,15.8,15.81,15.77,15.77,27500.0,12.221,12.2287,12.1978,12.1978,27500.0
2008-03-05 11:50:00,15.78,15.8,15.78,15.8,25000.0,12.2055,12.221,12.2055,12.221,25000.0
2008-03-05 11:55:00,15.8,15.81,15.8,15.81,5000.0,12.221,12.2287,12.221,12.2287,5000.0
2008-03-05 12:00:00,15.81,15.88,15.81,15.85,202500.0,12.2287,12.2828,12.2287,12.2596,202500.0
2008-03-05 12:05:00,15.85,15.87,15.8,15.81,272500.0,12.2596,12.2751,12.221,12.2287,272500.0
2008-03-05 12:10:00,15.82,15.86,15.82,15.82,106000.0,12.2364,12.2674,12.2364,12.2364,106000.0
2008-03-05 12:15:00,15.83,15.83,15.79,15.81,19000.0,12.2442,12.2442,12.2132,12.2287,19000.0
2008-03-05 12:20:00,15.81,15.81,15.81,15.81,9000.0,12.2287,12.2287,12.2287,12.2287,9000.0
2008-03-05 12:25:00,15.82,15.82,15.77,15.77,16000.0,12.2364,12.2364,12.1978,12.1978,16000.0
2008-03-05 12:30:00,15.78,15.8,15.77,15.79,54500.0,12.2055,12.221,12.1978,12.2132,54500.0
2008-03-05 12:35:00,15.79,15.79,15.75,15.76,53000.0,12.2132,12.2132,12.1823,12.19,53000.0
2008-03-05 12:40:00,15.76,15.79,15.76,15.78,44000.0,12.19,12.2132,12.19,12.2055,44000.0
2008-03-05 12:45:00,15.78,15.79,15.76,15.77,27500.0,12.2055,12.2132,12.19,12.1978,27500.0
2008-03-05 12:50:00,15.77,15.77,15.75,15.77,16000.0,12.1978,12.1978,12.1823,12.1978,16000.0
2008-03-05 12:55:00,15.78,15.79,15.77,15.79,388000.0,12.2055,12.2132,12.1978,12.2132,388000.0
2008-03-05 13:00:00,15.78,15.81,15.78,15.8,12500.0,12.2055,12.2287,12.2055,12.221,12500.0
2008-03-05 13:05:00,15.79,15.8,15.79,15.8,24500.0,12.2132,12.221,12.2132,12.221,24500.0
2008-03-05 13:10:00,15.82,15.82,15.78,15.79,17000.0,12.2364,12.2364,12.2055,12.2132,17000.0
2008-03-05 13:15:00,15.78,15.8,15.73,15.73,29000.0,12.2055,12.221,12.1668,12.1668,29000.0
2008-03-05 13:20:00,15.72,15.72,15.69,15.69,20000.0,12.1591,12.1591,12.1359,12.1359,20000.0
2008-03-05 13:25:00,15.69,15.72,15.69,15.71,23000.0,12.1359,12.1591,12.1359,12.1514,23000.0
2008-03-05 13:30:00,15.71,15.71,15.68,15.69,21000.0,12.1514,12.1514,12.1282,12.1359,21000.0
2008-03-05 13:35:00,15.65,15.65,15.62,15.63,40500.0,12.1049,12.1049,12.0817,12.0895,40500.0
2008-03-05 13:40:00,15.64,15.66,15.62,15.66,30000.0,12.0972,12.1127,12.0817,12.1127,30000.0
2008-03-05 13:45:00,15.65,15.67,15.64,15.66,22500.0,12.1049,12.1204,12.0972,12.1127,22500.0
2008-03-05 13:50:00,15.65,15.67,15.65,15.66,65500.0,12.1049,12.1204,12.1049,12.1127,65500.0
2008-03-05 13:55:00,15.65,15.69,15.65,15.66,67500.0,12.1049,12.1359,12.1049,12.1127,67500.0
2008-03-05 14:00:00,15.67,15.7,15.64,15.69,265000.0,12.1204,12.1436,12.0972,12.1359,265000.0
2008-03-05 14:05:00,15.68,15.69,15.67,15.69,37500.0,12.1282,12.1359,12.1204,12.1359,37500.0
2008-03-05 14:10:00,15.69,15.7,15.68,15.7,26500.0,12.1359,12.1436,12.1282,12.1436,26500.0
2008-03-05 14:15:00,15.71,15.73,15.71,15.72,7000.0,12.1514,12.1668,12.1514,12.1591,7000.0
2008-03-05 14:20:00,15.71,15.71,15.7,15.71,9500.0,12.1514,12.1514,12.1436,12.1514,9500.0
2008-03-05 14:25:00,15.72,15.73,15.72,15.72,11000.0,12.1591,12.1668,12.1591,12.1591,11000.0
2008-03-05 14:30:00,15.72,15.72,15.7,15.71,9000.0,12.1591,12.1591,12.1436,12.1514,9000.0
2008-03-05 14:35:00,15.72,15.72,15.7,15.71,3000.0,12.1591,12.1591,12.1436,12.1514,3000.0
2008-03-05 14:40:00,15.72,15.73,15.7,15.71,39500.0,12.1591,12.1668,12.1436,12.1514,39500.0
2008-03-05 14:45:00,15.71,15.77,15.71,15.76,31500.0,12.1514,12.1978,12.1514,12.19,31500.0
2008-03-05 14:50:00,15.76,15.78,15.74,15.75,31000.0,12.19,12.2055,12.1746,12.1823,31000.0
2008-03-05 14:55:00,15.75,15.75,15.75,15.75,4000.0,12.1823,12.1823,12.1823,12.1823,4000.0
2008-03-05 15:00:00,15.75,15.75,15.73,15.75,5500.0,12.1823,12.1823,12.1668,12.1823,5500.0
2008-03-05 15:05:00,15.75,15.76,15.74,15.74,12500.0,12.1823,12.19,12.1746,12.1746,12500.0
2008-03-05 15:10:00,15.76,15.76,15.74,15.74,4000.0,12.19,12.19,12.1746,12.1746,4000.0
2008-03-05 15:15:00,15.73,15.73,15.68,15.7,8500.0,12.1668,12.1668,12.1282,12.1436,8500.0
2008-03-05 15:20:00,15.71,15.74,15.71,15.74,32500.0,12.1514,12.1746,12.1514,12.1746,32500.0
2008-03-05 15:25:00,15.72,15.76,15.71,15.75,32500.0,12.1591,12.19,12.1514,12.1823,32500.0
2008-03-05 15:30:00,15.74,15.77,15.74,15.76,19500.0,12.1746,12.1978,12.1746,12.19,19500.0
2008-03-05 15:35:00,15.75,15.75,15.74,15.74,3500.0,12.1823,12.1823,12.1746,12.1746,3500.0
2008-03-05 15:40:00,15.75,15.76,15.73,15.74,18500.0,12.1823,12.19,12.1668,12.1746,18500.0
2008-03-05 15:45:00,15.74,15.76,15.73,15.74,10000.0,12.1746,12.19,12.1668,12.1746,10000.0
2008-03-05 15:50:00,15.75,15.75,15.75,15.75,11000.0,12.1823,12.1823,12.1823,12.1823,11000.0
2008-03-05 15:55:00,15.75,15.77,15.75,15.77,43500.0,12.1823,12.1978,12.1823,12.1978,43500.0
2008-03-05 16:00:00,15.77,15.77,15.77,15.77,5000.0,12.1978,12.1978,12.1978,12.1978,5000.0
2008-03-05 16:05:00,15.77,15.77,15.77,15.77,0.0,12.1978,12.1978,12.1978,12.1978,0.0
2008-03-05 16:10:00,15.77,15.77,15.77,15.77,0.0,12.1978,12.1978,12.1978,12.1978,0.0
2008-03-06 09:30:00,15.62,15.71,15.62,15.7,76500.0,12.0817,12.1514,12.0817,12.1436,76500.0
2008-03-06 09:35:00,15.69,15.7,15.68,15.68,28000.0,12.1359,12.1436,12.1282,12.1282,28000.0
2008-03-06 09:40:00,15.66,15.67,15.66,15.67,4500.0,12.1127,12.1204,12.1127,12.1204,4500.0
2008-03-06 09:45:00,15.67,15.69,15.67,15.67,8000.0,12.1204,12.1359,12.1204,12.1204,8000.0
2008-03-06 09:50:00,15.65,15.66,15.64,15.66,21000.0,12.1049,12.1127,12.0972,12.1127,21000.0
2008-03-06 09:55:00,15.67,15.67,15.63,15.63,6000.0,12.1204,12.1204,12.0895,12.0895,6000.0
2008-03-06 10:00:00,15.59,15.59,15.55,15.57,96000.0,12.0585,12.0585,12.0276,12.0431,96000.0
2008-03-06 10:05:00,15.58,15.59,15.57,15.59,2500.0,12.0508,12.0585,12.0431,12.0585,2500.0
2008-03-06 10:10:00,15.57,15.6,15.57,15.6,4000.0,12.0431,12.0663,12.0431,12.0663,4000.0
2008-03-06 10:15:00,15.61,15.61,15.6,15.6,9500.0,12.074,12.074,12.0663,12.0663,9500.0
2008-03-06 10:20:00,15.58,15.64,15.58,15.63,29500.0,12.0508,12.0972,12.0508,12.0895,29500.0
2008-03-06 10:25:00,15.62,15.62,15.61,15.61,6500.0,12.0817,12.0817,12.074,12.074,6500.0
2008-03-06 10:30:00,15.62,15.63,15.61,15.62,12000.0,12.0817,12.0895,12.074,12.0817,12000.0
2008-03-06 10:35:00,15.62,15.62,15.6,15.6,14500.0,12.0817,12.0817,12.0663,12.0663,14500.0
2008-03-06 10:40:00,15.61,15.61,15.57,15.59,22000.0,12.074,12.074,12.0431,12.0585,22000.0
2008-03-06 10:45:00,15.59,15.62,15.58,15.61,90000.0,12.0585,12.0817,12.0508,12.074,90000.0
2008-03-06 10:50:00,15.62,15.63,15.58,15.6,16000.0,12.0817,12.0895,12.0508,12.0663,16000.0
2008-03-06 10:55:00,15.61,15.62,15.6,15.6,32500.0,12.074,12.0817,12.0663,12.0663,32500.0
2008-03-06 11:00:00,15.6,15.61,15.57,15.57,22000.0,12.0663,12.074,12.0431,12.0431,22000.0
2008-03-06 11:05:00,15.56,15.57,15.55,15.56,11000.0,12.0353,12.0431,12.0276,12.0353,11000.0
2008-03-06 11:10:00,15.56,15.57,15.53,15.53,21000.0,12.0353,12.0431,12.0121,12.0121,21000.0
2008-03-06 11:15:00,15.53,15.55,15.53,15.55,10000.0,12.0121,12.0276,12.0121,12.0276,10000.0
2008-03-06 11:20:00,15.54,15.57,15.54,15.55,22000.0,12.0199,12.0431,12.0199,12.0276,22000.0
2008-03-06 11:25:00,15.55,15.57,15.54,15.55,19500.0,12.0276,12.0431,12.0199,12.0276,19500.0
2008-03-06 11:30:00,15.55,15.56,15.54,15.55,27000.0,12.0276,12.0353,12.0199,12.0276,27000.0
2008-03-06 11:35:00,15.52,15.57,15.52,15.57,15500.0,12.0044,12.0431,12.0044,12.0431,15500.0
2008-03-06 11:40:00,15.56,15.57,15.55,15.56,14500.0,12.0353,12.0431,12.0276,12.0353,14500.0
2008-03-06 11:45:00,15.56,15.57,15.55,15.55,9000.0,12.0353,12.0431,12.0276,12.0276,9000.0
2008-03-06 11:50:00,15.55,15.55,15.52,15.54,38500.0,12.0276,12.0276,12.0044,12.0199,38500.0
2008-03-06 11:55:00,15.54,15.56,15.54,15.55,26000.0,12.0199,12.0353,12.0199,12.0276,26000.0
2008-03-06 12:00:00,15.55,15.55,15.51,15.51,83500.0,12.0276,12.0276,11.9967,11.9967,83500.0
2008-03-06 12:05:00,15.51,15.53,15.5,15.51,17000.0,11.9967,12.0121,11.9889,11.9967,17000.0
2008-03-06 12:10:00,15.5,15.5,15.46,15.46,60500.0,11.9889,11.9889,11.958,11.958,60500.0
2008-03-06 12:15:00,15.47,15.48,15.46,15.47,15500.0,11.9657,11.9735,11.958,11.9657,15500.0
2008-03-06 12:20:00,15.46,15.48,15.46,15.48,37000.0,11.958,11.9735,11.958,11.9735,37000.0
2008-03-06 12:25:00,15.48,15.49,15.48,15.48,10000.0,11.9735,11.9812,11.9735,11.9735,10000.0
2008-03-06 12:30:00,15.48,15.48,15.47,15.47,132500.0,11.9735,11.9735,11.9657,11.9657,132500.0
2008-03-06 12:35:00,15.48,15.49,15.48,15.49,4000.0,11.9735,11.9812,11.9735,11.9812,4000.0
2008-03-06 12:40:00,15.49,15.52,15.49,15.52,34500.0,11.9812,12.0044,11.9812,12.0044,34500.0
2008-03-06 12:45:00,15.51,15.51,15.49,15.49,8500.0,11.9967,11.9967,11.9812,11.9812,8500.0
2008-03-06 12:50:00,15.49,15.5,15.49,15.5,26500.0,11.9812,11.9889,11.9812,11.9889,26500.0
2008-03-06 12:55:00,15.48,15.48,15.46,15.47,14000.0,11.9735,11.9735,11.958,11.9657,14000.0
2008-03-06 13:00:00,15.48,15.49,15.47,15.48,64500.0,11.9735,11.9812,11.9657,11.9735,64500.0
2008-03-06 13:05:00,15.48,15.51,15.47,15.49,108000.0,11.9735,11.9967,11.9657,11.9812,108000.0
2008-03-06 13:10:00,15.5,15.5,15.47,15.48,20500.0,11.9889,11.9889,11.9657,11.9735,20500.0
2008-03-06 13:15:00,15.48,15.49,15.47,15.47,9000.0,11.9735,11.9812,11.9657,11.9657,9000.0
2008-03-06 13:20:00,15.47,15.47,15.45,15.45,8500.0,11.9657,11.9657,11.9503,11.9503,8500.0
2008-03-06 13:25:00,15.44,15.45,15.44,15.45,6500.0,11.9425,11.9503,11.9425,11.9503,6500.0
2008-03-06 13:30:00,15.44,15.45,15.43,15.44,10500.0,11.9425,11.9503,11.9348,11.9425,10500.0
2008-03-06 13:35:00,15.43,15.45,15.42,15.44,16500.0,11.9348,11.9503,11.927,11.9425,16500.0
2008-03-06 13:40:00,15.45,15.45,15.44,15.45,6500.0,11.9503,11.9503,11.9425,11.9503,6500.0
2008-03-06 13:45:00,15.45,15.47,15.45,15.47,7000.0,11.9503,11.9657,11.9503,11.9657,7000.0
2008-03-06 13:50:00,15.47,15.47,15.47,15.47,500.0,11.9657,11.9657,11.9657,11.9657,500.0
2008-03-06 13:55:00,15.47,15.47,15.47,15.47,0.0,11.9657,11.9657,11.9657,11.9657,0.0
2008-03-06 14:00:00,15.47,15.47,15.47,15.47,500.0,11.9657,11.9657,11.9657,11.9657,500.0
2008-03-06 14:05:00,15.47,15.47,15.47,15.47,0.0,11.9657,11.9657,11.9657,11.9657,0.0
2008-03-06 14:10:00,15.48,15.48,15.47,15.47,2000.0,11.9735,11.9735,11.9657,11.9657,2000.0
2008-03-06 14:15:00,15.49,15.49,15.48,15.48,9500.0,11.9812,11.9812,11.9735,11.9735,9500.0
2008-03-06 14:20:00,15.45,15.46,15.45,15.46,4000.0,11.9503,11.958,11.9503,11.958,4000.0
2008-03-06 14:25:00,15.45,15.45,15.44,15.44,5500.0,11.9503,11.9503,11.9425,11.9425,5500.0
2008-03-06 14:30:00,15.44,15.44,15.42,15.43,12500.0,11.9425,11.9425,11.927,11.9348,12500.0
2008-03-06 14:35:00,15.43,15.45,15.43,15.45,15000.0,11.9348,11.9503,11.9348,11.9503,15000.0
2008-03-06 14:40:00,15.44,15.46,15.44,15.46,2500.0,11.9425,11.958,11.9425,11.958,2500.0
2008-03-06 14:45:00,15.46,15.48,15.46,15.48,9000.0,11.958,11.9735,11.958,11.9735,9000.0
2008-03-06 14:50:00,15.47,15.47,15.47,15.47,500.0,11.9657,11.9657,11.9657,11.9657,500.0
2008-03-06 14:55:00,15.45,15.47,15.45,15.46,33500.0,11.9503,11.9657,11.9503,11.958,33500.0
2008-03-06 15:00:00,15.45,15.45,15.42,15.43,21500.0,11.9503,11.9503,11.927,11.9348,21500.0
2008-03-06 15:05:00,15.43,15.44,15.41,15.41,20500.0,11.9348,11.9425,11.9193,11.9193,20500.0
2008-03-06 15:10:00,15.4,15.41,15.39,15.39,361000.0,11.9116,11.9193,11.9038,11.9038,361000.0
2008-03-06 15:15:00,15.4,15.44,15.4,15.44,144000.0,11.9116,11.9425,11.9116,11.9425,144000.0
2008-03-06 15:20:00,15.44,15.45,15.42,15.43,112000.0,11.9425,11.9503,11.927,11.9348,112000.0
2008-03-06 15:25:00,15.44,15.46,15.42,15.45,60500.0,11.9425,11.958,11.927,11.9503,60500.0
2008-03-06 15:30:00,15.45,15.45,15.41,15.42,33500.0,11.9503,11.9503,11.9193,11.927,33500.0
2008-03-06 15:35:00,15.41,15.41,15.38,15.4,30000.0,11.9193,11.9193,11.8961,11.9116,30000.0
2008-03-06 15:40:00,15.38,15.4,15.38,15.4,53000.0,11.8961,11.9116,11.8961,11.9116,53000.0
2008-03-06 15:45:00,15.4,15.41,15.38,15.38,58000.0,11.9116,11.9193,11.8961,11.8961,58000.0
2008-03-06 15:50:00,15.38,15.38,15.34,15.35,88000.0,11.8961,11.8961,11.8652,11.8729,88000.0
2008-03-06 15:55:00,15.35,15.35,15.32,15.33,83500.0,11.8729,11.8729,11.8497,11.8574,83500.0
2008-03-06 16:00:00,15.33,15.33,15.33,15.33,500.0,11.8574,11.8574,11.8574,11.8574,500.0
2008-03-06 16:05:00,15.33,15.33,15.33,15.33,0.0,11.8574,11.8574,11.8574,11.8574,0.0
2008-03-06 16:10:00,15.33,15.33,15.33,15.33,4500.0,11.8574,11.8574,11.8574,11.8574,4500.0
2008-03-07 09:30:00,15.2,15.21,15.17,15.17,246500.0,11.7569,11.7646,11.7337,11.7337,246500.0
2008-03-07 09:35:00,15.18,15.23,15.18,15.22,318000.0,11.7414,11.7801,11.7414,11.7724,318000.0
2008-03-07 09:40:00,15.22,15.22,15.17,15.2,91000.0,11.7724,11.7724,11.7337,11.7569,91000.0
2008-03-07 09:45:00,15.22,15.28,15.22,15.28,40500.0,11.7724,11.8188,11.7724,11.8188,40500.0
2008-03-07 09:50:00,15.27,15.28,15.26,15.27,39500.0,11.811,11.8188,11.8033,11.811,39500.0
2008-03-07 09:55:00,15.29,15.39,15.29,15.39,113500.0,11.8265,11.9038,11.8265,11.9038,113500.0
2008-03-07 10:00:00,15.37,15.4,15.37,15.37,79000.0,11.8884,11.9116,11.8884,11.8884,79000.0
2008-03-07 10:05:00,15.37,15.37,15.32,15.32,84500.0,11.8884,11.8884,11.8497,11.8497,84500.0
2008-03-07 10:10:00,15.31,15.31,15.3,15.3,9500.0,11.842,11.842,11.8342,11.8342,9500.0
2008-03-07 10:15:00,15.32,15.35,15.32,15.35,80500.0,11.8497,11.8729,11.8497,11.8729,80500.0
2008-03-07 10:20:00,15.35,15.38,15.35,15.35,61000.0,11.8729,11.8961,11.8729,11.8729,61000.0
2008-03-07 10:25:00,15.33,15.33,15.31,15.33,20500.0,11.8574,11.8574,11.842,11.8574,20500.0
2008-03-07 10:30:00,15.34,15.36,15.33,15.36,57500.0,11.8652,11.8806,11.8574,11.8806,57500.0
2008-03-07 10:35:00,15.35,15.38,15.35,15.38,5000.0,11.8729,11.8961,11.8729,11.8961,5000.0
2008-03-07 10:40:00,15.41,15.41,15.39,15.4,10500.0,11.9193,11.9193,11.9038,11.9116,10500.0
2008-03-07 10:45:00,15.39,15.4,15.38,15.38,18500.0,11.9038,11.9116,11.8961,11.8961,18500.0
2008-03-07 10:50:00,15.36,15.36,15.35,15.35,2500.0,11.8806,11.8806,11.8729,11.8729,2500.0
2008-03-07 10:55:00,15.33,15.33,15.32,15.32,9000.0,11.8574,11.8574,11.8497,11.8497,9000.0
2008-03-07 11:00:00,15.33,15.33,15.32,15.32,8500.0,11.8574,11.8574,11.8497,11.8497,8500.0
2008-03-07 11:05:00,15.32,15.32,15.3,15.3,58500.0,11.8497,11.8497,11.8342,11.8342,58500.0
2008-03-07 11:10:00,15.3,15.31,15.29,15.29,31500.0,11.8342,11.842,11.8265,11.8265,31500.0
2008-03-07 11:15:00,15.28,15.3,15.27,15.3,89500.0,11.8188,11.8342,11.811,11.8342,89500.0
2008-03-07 11:20:00,15.3,15.3,15.29,15.3,7500.0,11.8342,11.8342,11.8265,11.8342,7500.0
2008-03-07 11:25:00,15.31,15.31,15.27,15.27,24500.0,11.842,11.842,11.811,11.811,24500.0
2008-03-07 11:30:00,15.28,15.28,15.28,15.28,1500.0,11.8188,11.8188,11.8188,11.8188,1500.0
2008-03-07 11:35:00,15.28,15.29,15.28,15.29,8000.0,11.8188,11.8265,11.8188,11.8265,8000.0
2008-03-07 11:40:00,15.29,15.29,15.24,15.24,42000.0,11.8265,11.8265,11.7878,11.7878,42000.0
2008-03-07 11:45:00,15.23,15.24,15.22,15.22,13500.0,11.7801,11.7878,11.7724,11.7724,13500.0
2008-03-07 11:50:00,15.23,15.23,15.22,15.23,5500.0,11.7801,11.7801,11.7724,11.7801,5500.0
2008-03-07 11:55:00,15.22,15.24,15.22,15.23,10000.0,11.7724,11.7878,11.7724,11.7801,10000.0
2008-03-07 12:00:00,15.23,15.23,15.22,15.22,3000.0,11.7801,11.7801,11.7724,11.7724,3000.0
2008-03-07 12:05:00,15.22,15.22,15.19,15.2,34000.0,11.7724,11.7724,11.7491,11.7569,34000.0
2008-03-07 12:10:00,15.22,15.22,15.18,15.18,13500.0,11.7724,11.7724,11.7414,11.7414,13500.0
2008-03-07 12:15:00,15.19,15.21,15.18,15.21,17500.0,11.7491,11.7646,11.7414,11.7646,17500.0
2008-03-07 12:20:00,15.2,15.21,15.19,15.21,16000.0,11.7569,11.7646,11.7491,11.7646,16000.0
2008-03-07 12:25:00,15.21,15.22,15.2,15.2,51500.0,11.7646,11.7724,11.7569,11.7569,51500.0
2008-03-07 12:30:00,15.21,15.21,15.19,15.19,9000.0,11.7646,11.7646,11.7491,11.7491,9000.0
2008-03-07 12:35:00,15.2,15.2,15.18,15.19,25500.0,11.7569,11.7569,11.7414,11.7491,25500.0
2008-03-07 12:40:00,15.18,15.23,15.18,15.22,31000.0,11.7414,11.7801,11.7414,11.7724,31000.0
2008-03-07 12:45:00,15.23,15.24,15.22,15.24,11500.0,11.7801,11.7878,11.7724,11.7878,11500.0
2008-03-07 12:50:00,15.25,15.25,15.24,15.24,11000.0,11.7956,11.7956,11.7878,11.7878,11000.0
2008-03-07 12:55:00,15.24,15.24,15.23,15.24,42500.0,11.7878,11.7878,11.7801,11.7878,42500.0
2008-03-07 13:00:00,15.24,15.24,15.21,15.22,7500.0,11.7878,11.7878,11.7646,11.7724,7500.0
2008-03-07 13:05:00,15.22,15.23,15.22,15.22,18500.0,11.7724,11.7801,11.7724,11.7724,18500.0
2008-03-07 13:10:00,15.22,15.22,15.19,15.19,15500.0,11.7724,11.7724,11.7491,11.7491,15500.0
2008-03-07 13:15:00,15.19,15.19,15.17,15.18,30500.0,11.7491,11.7491,11.7337,11.7414,30500.0
2008-03-07 13:20:00,15.18,15.19,15.18,15.19,10000.0,11.7414,11.7491,11.7414,11.7491,10000.0
2008-03-07 13:25:00,15.19,15.21,15.18,15.2,68000.0,11.7491,11.7646,11.7414,11.7569,68000.0
2008-03-07 13:30:00,15.2,15.2,15.18,15.18,37500.0,11.7569,11.7569,11.7414,11.7414,37500.0
2008-03-07 13:35:00,15.18,15.18,15.16,15.17,27500.0,11.7414,11.7414,11.7259,11.7337,27500.0
2008-03-07 13:40:00,15.17,15.17,15.14,15.15,25500.0,11.7337,11.7337,11.7105,11.7182,25500.0
2008-03-07 13:45:00,15.15,15.16,15.13,15.15,24000.0,11.7182,11.7259,11.7027,11.7182,24000.0
2008-03-07 13:50:00,15.15,15.15,15.11,15.12,31500.0,11.7182,11.7182,11.6873,11.695,31500.0
2008-03-07 13:55:00,15.12,15.13,15.11,15.12,22500.0,11.695,11.7027,11.6873,11.695,22500.0
2008-03-07 14:00:00,15.12,15.12,15.1,15.11,20500.0,11.695,11.695,11.6795,11.6873,20500.0
2008-03-07 14:05:00,15.1,15.13,15.09,15.13,44500.0,11.6795,11.7027,11.6718,11.7027,44500.0
2008-03-07 14:10:00,15.14,15.15,15.13,15.14,14000.0,11.7105,11.7182,11.7027,11.7105,14000.0
2008-03-07 14:15:00,15.14,15.14,15.11,15.11,33500.0,11.7105,11.7105,11.6873,11.6873,33500.0
2008-03-07 14:20:00,15.11,15.11,15.05,15.06,51000.0,11.6873,11.6873,11.6409,11.6486,51000.0
2008-03-07 14:25:00,15.06,15.09,15.06,15.09,27000.0,11.6486,11.6718,11.6486,11.6718,27000.0
2008-03-07 14:30:00,15.09,15.09,15.07,15.08,13500.0,11.6718,11.6718,11.6563,11.6641,13500.0
2008-03-07 14:35:00,15.07,15.08,15.05,15.06,64500.0,11.6563,11.6641,11.6409,11.6486,64500.0
2008-03-07 14:40:00,15.06,15.09,15.05,15.09,43500.0,11.6486,11.6718,11.6409,11.6718,43500.0
2008-03-07 14:45:00,15.09,15.12,15.09,15.1,38500.0,11.6718,11.695,11.6718,11.6795,38500.0
2008-03-07 14:50:00,15.1,15.1,15.09,15.09,15000.0,11.6795,11.6795,11.6718,11.6718,15000.0
2008-03-07 14:55:00,15.09,15.16,15.09,15.16,16500.0,11.6718,11.7259,11.6718,11.7259,16500.0
2008-03-07 15:00:00,15.17,15.18,15.13,15.13,44500.0,11.7337,11.7414,11.7027,11.7027,44500.0
2008-03-07 15:05:00,15.13,15.17,15.13,15.17,18500.0,11.7027,11.7337,11.7027,11.7337,18500.0
2008-03-07 15:10:00,15.17,15.22,15.16,15.2,126500.0,11.7337,11.7724,11.7259,11.7569,126500.0
2008-03-07 15:15:00,15.2,15.27,15.18,15.27,64500.0,11.7569,11.811,11.7414,11.811,64500.0
2008-03-07 15:20:00,15.26,15.3,15.25,15.27,60500.0,11.8033,11.8342,11.7956,11.811,60500.0
2008-03-07 15:25:00,15.27,15.27,15.21,15.22,127000.0,11.811,11.811,11.7646,11.7724,127000.0
2008-03-07 15:30:00,15.22,15.23,15.18,15.18,116500.0,11.7724,11.7801,11.7414,11.7414,116500.0
2008-03-07 15:35:00,15.18,15.23,15.17,15.22,38000.0,11.7414,11.7801,11.7337,11.7724,38000.0
2008-03-07 15:40:00,15.2,15.23,15.19,15.2,35000.0,11.7569,11.7801,11.7491,11.7569,35000.0
2008-03-07 15:45:00,15.21,15.22,15.16,15.16,30000.0,11.7646,11.7724,11.7259,11.7259,30000.0
2008-03-07 15:50:00,15.18,15.19,15.15,15.18,16500.0,11.7414,11.7491,11.7182,11.7414,16500.0
2008-03-07 15:55:00,15.17,15.2,15.16,15.2,34500.0,11.7337,11.7569,11.7259,11.7569,34500.0
2008-03-07 16:00:00,15.17,15.2,15.17,15.2,18500.0,11.7337,11.7569,11.7337,11.7569,18500.0
2008-03-07 16:05:00,15.2,15.2,15.2,15.2,0.0,11.7569,11.7569,11.7569,11.7569,0.0
2008-03-07 16:10:00,15.2,15.2,15.2,15.2,0.0,11.7569,11.7569,11.7569,11.7569,0.0
2008-03-10 09:30:00,15.2,15.21,15.15,15.15,123500.0,11.7569,11.7646,11.7182,11.7182,123500.0
2008-03-10 09:35:00,15.15,15.15,15.11,15.13,50500.0,11.7182,11.7182,11.6873,11.7027,50500.0
2008-03-10 09:40:00,15.12,15.13,15.11,15.13,66500.0,11.695,11.7027,11.6873,11.7027,66500.0
2008-03-10 09:45:00,15.12,15.13,15.12,15.12,3500.0,11.695,11.7027,11.695,11.695,3500.0
2008-03-10 09:50:00,15.09,15.09,15.08,15.08,55000.0,11.6718,11.6718,11.6641,11.6641,55000.0
2008-03-10 09:55:00,15.11,15.11,15.11,15.11,500.0,11.6873,11.6873,11.6873,11.6873,500.0
2008-03-10 10:00:00,15.13,15.15,15.13,15.13,34500.0,11.7027,11.7182,11.7027,11.7027,34500.0
2008-03-10 10:05:00,15.12,15.12,15.08,15.11,135500.0,11.695,11.695,11.6641,11.6873,135500.0
2008-03-10 10:10:00,15.12,15.13,15.1,15.11,87000.0,11.695,11.7027,11.6795,11.6873,87000.0
2008-03-10 10:15:00,15.12,15.13,15.1,15.11,93500.0,11.695,11.7027,11.6795,11.6873,93500.0
2008-03-10 10:20:00,15.09,15.09,15.08,15.08,3500.0,11.6718,11.6718,11.6641,11.6641,3500.0
2008-03-10 10:25:00,15.08,15.1,15.08,15.1,52500.0,11.6641,11.6795,11.6641,11.6795,52500.0
2008-03-10 10:30:00,15.13,15.13,15.13,15.13,48000.0,11.7027,11.7027,11.7027,11.7027,48000.0
2008-03-10 10:35:00,15.13,15.15,15.11,15.12,72000.0,11.7027,11.7182,11.6873,11.695,72000.0
2008-03-10 10:40:00,15.13,15.14,15.11,15.11,13500.0,11.7027,11.7105,11.6873,11.6873,13500.0
2008-03-10 10:45:00,15.13,15.17,15.13,15.15,58500.0,11.7027,11.7337,11.7027,11.7182,58500.0
2008-03-10 10:50:00,15.15,15.15,15.13,15.14,42000.0,11.7182,11.7182,11.7027,11.7105,42000.0
2008-03-10 10:55:00,15.14,15.15,15.11,15.11,74000.0,11.7105,11.7182,11.6873,11.6873,74000.0
2008-03-10 11:00:00,15.12,15.15,15.11,15.13,83500.0,11.695,11.7182,11.6873,11.7027,83500.0
2008-03-10 11:05:00,15.14,15.14,15.1,15.1,15500.0,11.7105,11.7105,11.6795,11.6795,15500.0
2008-03-10 11:10:00,15.1,15.12,15.1,15.12,6000.0,11.6795,11.695,11.6795,11.695,6000.0
2008-03-10 11:15:00,15.1,15.1,15.1,15.1,2500.0,11.6795,11.6795,11.6795,11.6795,2500.0
2008-03-10 11:20:00,15.08,15.08,15.05,15.05,93500.0,11.6641,11.6641,11.6409,11.6409,93500.0
2008-03-10 11:25:00,15.06,15.06,15.02,15.02,8500.0,11.6486,11.6486,11.6177,11.6177,8500.0
2008-03-10 11:30:00,15.02,15.02,15.01,15.01,28000.0,11.6177,11.6177,11.6099,11.6099,28000.0
2008-03-10 11:35:00,15.01,15.01,15.0,15.0,9000.0,11.6099,11.6099,11.6022,11.6022,9000.0
2008-03-10 11:40:00,15.0,15.0,14.97,14.97,34000.0,11.6022,11.6022,11.579,11.579,34000.0
2008-03-10 11:45:00,14.97,14.99,14.95,14.98,34000.0,11.579,11.5945,11.5635,11.5867,34000.0
2008-03-10 11:50:00,14.99,15.02,14.99,15.0,21000.0,11.5945,11.6177,11.5945,11.6022,21000.0
2008-03-10 11:55:00,15.0,15.04,15.0,15.03,258500.0,11.6022,11.6331,11.6022,11.6254,258500.0
2008-03-10 12:00:00,15.03,15.04,14.97,14.97,74000.0,11.6254,11.6331,11.579,11.579,74000.0
2008-03-10 12:05:00,14.97,15.01,14.97,15.01,12500.0,11.579,11.6099,11.579,11.6099,12500.0
2008-03-10 12:10:00,15.01,15.04,15.01,15.02,57500.0,11.6099,11.6331,11.6099,11.6177,57500.0
2008-03-10 12:15:00,15.03,15.04,15.01,15.03,25500.0,11.6254,11.6331,11.6099,11.6254,25500.0
2008-03-10 12:20:00,15.03,15.06,15.03,15.03,54500.0,11.6254,11.6486,11.6254,11.6254,54500.0
2008-03-10 12:25:00,15.03,15.03,15.0,15.02,31000.0,11.6254,11.6254,11.6022,11.6177,31000.0
2008-03-10 12:30:00,15.01,15.04,15.01,15.03,37500.0,11.6099,11.6331,11.6099,11.6254,37500.0
2008-03-10 12:35:00,15.05,15.07,15.04,15.06,13500.0,11.6409,11.6563,11.6331,11.6486,13500.0
2008-03-10 12:40:00,15.06,15.06,15.04,15.05,15000.0,11.6486,11.6486,11.6331,11.6409,15000.0
2008-03-10 12:45:00,15.04,15.04,15.02,15.02,6000.0,11.6331,11.6331,11.6177,11.6177,6000.0
2008-03-10 12:50:00,15.01,15.06,15.01,15.06,104000.0,11.6099,11.6486,11.6099,11.6486,104000.0
2008-03-10 12:55:00,15.06,15.08,15.05,15.06,39500.0,11.6486,11.6641,11.6409,11.6486,39500.0
2008-03-10 13:00:00,15.06,15.06,15.06,15.06,11000.0,11.6486,11.6486,11.6486,11.6486,11000.0
2008-03-10 13:05:00,15.06,15.06,15.03,15.04,17500.0,11.6486,11.6486,11.6254,11.6331,17500.0
2008-03-10 13:10:00,15.05,15.05,15.05,15.05,32500.0,11.6409,11.6409,11.6409,11.6409,32500.0
2008-03-10 13:15:00,15.04,15.05,15.04,15.04,5000.0,11.6331,11.6409,11.6331,11.6331,5000.0
2008-03-10 13:20:00,15.02,15.02,15.01,15.02,27000.0,11.6177,11.6177,11.6099,11.6177,27000.0
2008-03-10 13:25:00,15.02,15.02,15.0,15.0,1500.0,11.6177,11.6177,11.6022,11.6022,1500.0
2008-03-10 13:30:00,15.01,15.02,15.01,15.01,64500.0,11.6099,11.6177,11.6099,11.6099,64500.0
2008-03-10 13:35:00,15.02,15.02,14.99,15.0,15500.0,11.6177,11.6177,11.5945,11.6022,15500.0
2008-03-10 13:40:00,14.99,15.01,14.99,15.01,40000.0,11.5945,11.6099,11.5945,11.6099,40000.0
2008-03-10 13:45:00,15.0,15.0,14.99,14.99,7500.0,11.6022,11.6022,11.5945,11.5945,7500.0
2008-03-10 13:50:00,14.99,15.0,14.98,14.99,17500.0,11.5945,11.6022,11.5867,11.5945,17500.0
2008-03-10 13:55:00,14.97,14.98,14.95,14.95,35000.0,11.579,11.5867,11.5635,11.5635,35000.0
2008-03-10 14:00:00,14.95,14.96,14.94,14.95,50500.0,11.5635,11.5712,11.5558,11.5635,50500.0
2008-03-10 14:05:00,14.94,14.95,14.93,14.93,25500.0,11.5558,11.5635,11.548,11.548,25500.0
2008-03-10 14:10:00,14.93,14.96,14.92,14.95,46500.0,11.548,11.5712,11.5403,11.5635,46500.0
2008-03-10 14:15:00,14.95,14.96,14.93,14.93,20000.0,11.5635,11.5712,11.548,11.548,20000.0
2008-03-10 14:20:00,14.93,14.93,14.9,14.9,47000.0,11.548,11.548,11.5248,11.5248,47000.0
2008-03-10 14:25:00,14.9,14.94,14.89,14.93,27000.0,11.5248,11.5558,11.5171,11.548,27000.0
2008-03-10 14:30:00,14.93,14.95,14.92,14.94,27000.0,11.548,11.5635,11.5403,11.5558,27000.0
2008-03-10 14:35:00,14.94,14.96,14.93,14.95,18500.0,11.5558,11.5712,11.548,11.5635,18500.0
2008-03-10 14:40:00,14.96,14.96,14.94,14.95,24000.0,11.5712,11.5712,11.5558,11.5635,24000.0
2008-03-10 14:45:00,14.94,14.95,14.94,14.94,24500.0,11.5558,11.5635,11.5558,11.5558,24500.0
2008-03-10 14:50:00,14.95,14.96,14.94,14.94,21500.0,11.5635,11.5712,11.5558,11.5558,21500.0
2008-03-10 14:55:00,14.94,14.94,14.91,14.92,8500.0,11.5558,11.5558,11.5326,11.5403,8500.0
2008-03-10 15:00:00,14.92,14.94,14.91,14.92,17000.0,11.5403,11.5558,11.5326,11.5403,17000.0
2008-03-10 15:05:00,14.92,14.93,14.91,14.92,42500.0,11.5403,11.548,11.5326,11.5403,42500.0
2008-03-10 15:10:00,14.92,14.92,14.9,14.91,53500.0,11.5403,11.5403,11.5248,11.5326,53500.0
2008-03-10 15:15:00,14.9,14.92,14.9,14.91,7000.0,11.5248,11.5403,11.5248,11.5326,7000.0
2008-03-10 15:20:00,14.9,14.91,14.9,14.91,9000.0,11.5248,11.5326,11.5248,11.5326,9000.0
2008-03-10 15:25:00,14.91,14.94,14.91,14.94,51000.0,11.5326,11.5558,11.5326,11.5558,51000.0
2008-03-10 15:30:00,14.93,14.94,14.92,14.93,40000.0,11.548,11.5558,11.5403,11.548,40000.0
2008-03-10 15:35:00,14.92,14.92,14.9,14.9,36500.0,11.5403,11.5403,11.5248,11.5248,36500.0
2008-03-10 15:40:00,14.88,14.89,14.87,14.89,45000.0,11.5094,11.5171,11.5016,11.5171,45000.0
2008-03-10 15:45:00,14.89,14.9,14.87,14.88,22500.0,11.5171,11.5248,11.5016,11.5094,22500.0
2008-03-10 15:50:00,14.87,14.88,14.86,14.87,69500.0,11.5016,11.5094,11.4939,11.5016,69500.0
2008-03-10 15:55:00,14.88,14.9,14.87,14.88,54500.0,11.5094,11.5248,11.5016,11.5094,54500.0
2008-03-11 09:30:00,15.21,15.25,15.2,15.24,136500.0,11.7646,11.7956,11.7569,11.7878,136500.0
2008-03-11 09:35:00,15.25,15.25,15.22,15.24,575000.0,11.7956,11.7956,11.7724,11.7878,575000.0
2008-03-11 09:40:00,15.24,15.26,15.22,15.23,415000.0,11.7878,11.8033,11.7724,11.7801,415000.0
2008-03-11 09:45:00,15.23,15.23,15.19,15.2,146000.0,11.7801,11.7801,11.7491,11.7569,146000.0
2008-03-11 09:50:00,15.21,15.21,15.17,15.18,41000.0,11.7646,11.7646,11.7337,11.7414,41000.0
2008-03-11 09:55:00,15.18,15.18,15.15,15.17,38000.0,11.7414,11.7414,11.7182,11.7337,38000.0
2008-03-11 10:00:00,15.14,15.15,15.13,15.14,30000.0,11.7105,11.7182,11.7027,11.7105,30000.0
2008-03-11 10:05:00,15.13,15.15,15.12,15.14,81500.0,11.7027,11.7182,11.695,11.7105,81500.0
2008-03-11 10:10:00,15.15,15.19,15.15,15.19,24000.0,11.7182,11.7491,11.7182,11.7491,24000.0
2008-03-11 10:15:00,15.18,15.18,15.18,15.18,9500.0,11.7414,11.7414,11.7414,11.7414,9500.0
2008-03-11 10:20:00,15.18,15.19,15.18,15.19,11500.0,11.7414,11.7491,11.7414,11.7491,11500.0
2008-03-11 10:25:00,15.2,15.2,15.17,15.17,8500.0,11.7569,11.7569,11.7337,11.7337,8500.0
2008-03-11 10:30:00,15.18,15.18,15.16,15.16,4000.0,11.7414,11.7414,11.7259,11.7259,4000.0
2008-03-11 10:35:00,15.16,15.16,15.15,15.15,4500.0,11.7259,11.7259,11.7182,11.7182,4500.0
2008-03-11 10:40:00,15.16,15.16,15.15,15.15,27500.0,11.7259,11.7259,11.7182,11.7182,27500.0
2008-03-11 10:45:00,15.13,15.15,15.13,15.13,12000.0,11.7027,11.7182,11.7027,11.7027,12000.0
2008-03-11 10:50:00,15.14,15.15,15.14,15.15,8000.0,11.7105,11.7182,11.7105,11.7182,8000.0
2008-03-11 10:55:00,15.15,15.16,15.15,15.16,24500.0,11.7182,11.7259,11.7182,11.7259,24500.0
2008-03-11 11:00:00,15.17,15.17,15.16,15.16,11000.0,11.7337,11.7337,11.7259,11.7259,11000.0
2008-03-11 11:05:00,15.15,15.15,15.13,15.13,5500.0,11.7182,11.7182,11.7027,11.7027,5500.0
2008-03-11 11:10:00,15.14,15.14,15.14,15.14,500.0,11.7105,11.7105,11.7105,11.7105,500.0
2008-03-11 11:15:00,15.12,15.12,15.11,15.11,1000.0,11.695,11.695,11.6873,11.6873,1000.0
2008-03-11 11:20:00,15.11,15.11,15.1,15.11,29000.0,11.6873,11.6873,11.6795,11.6873,29000.0
2008-03-11 11:25:00,15.12,15.14,15.12,15.12,6500.0,11.695,11.7105,11.695,11.695,6500.0
2008-03-11 11:30:00,15.12,15.12,15.12,15.12,5000.0,11.695,11.695,11.695,11.695,5000.0
2008-03-11 11:35:00,15.12,15.12,15.09,15.09,63000.0,11.695,11.695,11.6718,11.6718,63000.0
2008-03-11 11:40:00,15.09,15.09,15.09,15.09,1500.0,11.6718,11.6718,11.6718,11.6718,1500.0
2008-03-11 11:45:00,15.06,15.06,15.04,15.05,9000.0,11.6486,11.6486,11.6331,11.6409,9000.0
2008-03-11 11:50:00,15.04,15.04,15.02,15.02,45000.0,11.6331,11.6331,11.6177,11.6177,45000.0
2008-03-11 11:55:00,15.04,15.04,15.0,15.01,84000.0,11.6331,11.6331,11.6022,11.6099,84000.0
2008-03-11 12:00:00,15.02,15.02,15.01,15.01,5500.0,11.6177,11.6177,11.6099,11.6099,5500.0
2008-03-11 12:05:00,15.03,15.05,15.01,15.05,121500.0,11.6254,11.6409,11.6099,11.6409,121500.0
2008-03-11 12:10:00,15.05,15.08,15.05,15.07,26000.0,11.6409,11.6641,11.6409,11.6563,26000.0
2008-03-11 12:15:00,15.07,15.07,15.05,15.05,7500.0,11.6563,11.6563,11.6409,11.6409,7500.0
2008-03-11 12:20:00,15.05,15.07,15.05,15.06,13500.0,11.6409,11.6563,11.6409,11.6486,13500.0
2008-03-11 12:25:00,15.06,15.06,15.03,15.05,79000.0,11.6486,11.6486,11.6254,11.6409,79000.0
2008-03-11 12:30:00,15.05,15.05,15.02,15.03,19000.0,11.6409,11.6409,11.6177,11.6254,19000.0
2008-03-11 12:35:00,15.02,15.03,15.01,15.02,10000.0,11.6177,11.6254,11.6099,11.6177,10000.0
2008-03-11 12:40:00,15.01,15.02,15.01,15.02,13500.0,11.6099,11.6177,11.6099,11.6177,13500.0
2008-03-11 12:45:00,15.01,15.01,14.97,14.98,36000.0,11.6099,11.6099,11.579,11.5867,36000.0
2008-03-11 12:50:00,14.97,14.99,14.97,14.98,18500.0,11.579,11.5945,11.579,11.5867,18500.0
2008-03-11 12:55:00,14.99,15.05,14.99,15.03,128500.0,11.5945,11.6409,11.5945,11.6254,128500.0
2008-03-11 13:00:00,15.03,15.03,15.01,15.03,37000.0,11.6254,11.6254,11.6099,11.6254,37000.0
2008-03-11 13:05:00,15.01,15.02,15.0,15.0,21500.0,11.6099,11.6177,11.6022,11.6022,21500.0
2008-03-11 13:10:00,15.01,15.05,15.01,15.04,48500.0,11.6099,11.6409,11.6099,11.6331,48500.0
2008-03-11 13:15:00,15.03,15.06,15.03,15.06,44500.0,11.6254,11.6486,11.6254,11.6486,44500.0
2008-03-11 13:20:00,15.05,15.07,15.04,15.07,23000.0,11.6409,11.6563,11.6331,11.6563,23000.0
2008-03-11 13:25:00,15.07,15.09,15.07,15.09,29500.0,11.6563,11.6718,11.6563,11.6718,29500.0
2008-03-11 13:30:00,15.09,15.1,15.08,15.08,27500.0,11.6718,11.6795,11.6641,11.6641,27500.0
2008-03-11 13:35:00,15.08,15.08,15.07,15.07,20500.0,11.6641,11.6641,11.6563,11.6563,20500.0
2008-03-11 13:40:00,15.07,15.08,15.05,15.07,34500.0,11.6563,11.6641,11.6409,11.6563,34500.0
2008-03-11 13:45:00,15.07,15.07,15.05,15.06,38000.0,11.6563,11.6563,11.6409,11.6486,38000.0
2008-03-11 13:50:00,15.06,15.09,15.05,15.08,28500.0,11.6486,11.6718,11.6409,11.6641,28500.0
2008-03-11 13:55:00,15.08,15.11,15.08,15.1,26000.0,11.6641,11.6873,11.6641,11.6795,26000.0
2008-03-11 14:00:00,15.11,15.12,15.1,15.12,21500.0,11.6873,11.695,11.6795,11.695,21500.0
2008-03-11 14:05:00,15.11,15.13,15.1,15.12,12000.0,11.6873,11.7027,11.6795,11.695,12000.0
2008-03-11 14:10:00,15.11,15.13,15.11,15.11,23500.0,11.6873,11.7027,11.6873,11.6873,23500.0
2008-03-11 14:15:00,15.11,15.14,15.11,15.13,33000.0,11.6873,11.7105,11.6873,11.7027,33000.0
2008-03-11 14:20:00,15.14,15.14,15.11,15.12,17500.0,11.7105,11.7105,11.6873,11.695,17500.0
2008-03-11 14:25:00,15.12,15.13,15.12,15.12,16000.0,11.695,11.7027,11.695,11.695,16000.0
2008-03-11 14:30:00,15.12,15.14,15.11,15.14,18000.0,11.695,11.7105,11.6873,11.7105,18000.0
2008-03-11 14:35:00,15.14,15.17,15.14,15.17,20500.0,11.7105,11.7337,11.7105,11.7337,20500.0
2008-03-11 14:40:00,15.17,15.18,15.16,15.18,24000.0,11.7337,11.7414,11.7259,11.7414,24000.0
2008-03-11 14:45:00,15.18,15.23,15.18,15.23,34500.0,11.7414,11.7801,11.7414,11.7801,34500.0
2008-03-11 14:50:00,15.22,15.25,15.22,15.25,129500.0,11.7724,11.7956,11.7724,11.7956,129500.0
2008-03-11 14:55:00,15.25,15.26,15.23,15.23,53500.0,11.7956,11.8033,11.7801,11.7801,53500.0
2008-03-11 15:00:00,15.24,15.24,15.21,15.21,44500.0,11.7878,11.7878,11.7646,11.7646,44500.0
2008-03-11 15:05:00,15.22,15.23,15.22,15.23,23000.0,11.7724,11.7801,11.7724,11.7801,23000.0
2008-03-11 15:10:00,15.22,15.24,15.22,15.22,22000.0,11.7724,11.7878,11.7724,11.7724,22000.0
2008-03-11 15:15:00,15.23,15.28,15.23,15.28,20000.0,11.7801,11.8188,11.7801,11.8188,20000.0
2008-03-11 15:20:00,15.28,15.3,15.27,15.3,74000.0,11.8188,11.8342,11.811,11.8342,74000.0
2008-03-11 15:25:00,15.3,15.31,15.29,15.31,24000.0,11.8342,11.842,11.8265,11.842,24000.0
2008-03-11 15:30:00,15.3,15.3,15.27,15.28,59500.0,11.8342,11.8342,11.811,11.8188,59500.0
2008-03-11 15:35:00,15.28,15.3,15.27,15.3,42000.0,11.8188,11.8342,11.811,11.8342,42000.0
2008-03-11 15:40:00,15.3,15.3,15.28,15.28,47500.0,11.8342,11.8342,11.8188,11.8188,47500.0
2008-03-11 15:45:00,15.28,15.28,15.27,15.28,15000.0,11.8188,11.8188,11.811,11.8188,15000.0
2008-03-11 15:50:00,15.3,15.32,15.29,15.32,13000.0,11.8342,11.8497,11.8265,11.8497,13000.0
2008-03-11 15:55:00,15.33,15.37,15.33,15.36,61000.0,11.8574,11.8884,11.8574,11.8806,61000.0
2008-03-11 16:00:00,15.36,15.36,15.36,15.36,2500.0,11.8806,11.8806,11.8806,11.8806,2500.0
2008-03-11 16:05:00,15.36,15.36,15.36,15.36,0.0,11.8806,11.8806,11.8806,11.8806,0.0
2008-03-11 16:10:00,15.36,15.36,15.36,15.36,0.0,11.8806,11.8806,11.8806,11.8806,0.0
2008-03-12 09:30:00,15.38,15.42,15.37,15.42,35000.0,11.8961,11.927,11.8884,11.927,35000.0
2008-03-12 09:35:00,15.42,15.44,15.41,15.42,12500.0,11.927,11.9425,11.9193,11.927,12500.0
2008-03-12 09:40:00,15.42,15.42,15.37,15.37,24000.0,11.927,11.927,11.8884,11.8884,24000.0
2008-03-12 09:45:00,15.37,15.37,15.34,15.35,9500.0,11.8884,11.8884,11.8652,11.8729,9500.0
2008-03-12 09:50:00,15.36,15.36,15.33,15.34,23000.0,11.8806,11.8806,11.8574,11.8652,23000.0
2008-03-12 09:55:00,15.34,15.35,15.34,15.35,1000.0,11.8652,11.8729,11.8652,11.8729,1000.0
2008-03-12 10:00:00,15.37,15.37,15.32,15.32,23500.0,11.8884,11.8884,11.8497,11.8497,23500.0
2008-03-12 10:05:00,15.31,15.32,15.3,15.3,12000.0,11.842,11.8497,11.8342,11.8342,12000.0
2008-03-12 10:10:00,15.32,15.33,15.31,15.33,6500.0,11.8497,11.8574,11.842,11.8574,6500.0
2008-03-12 10:15:00,15.34,15.34,15.34,15.34,1500.0,11.8652,11.8652,11.8652,11.8652,1500.0
2008-03-12 10:20:00,15.35,15.37,15.35,15.37,36000.0,11.8729,11.8884,11.8729,11.8884,36000.0
2008-03-12 10:25:00,15.36,15.36,15.35,15.35,24000.0,11.8806,11.8806,11.8729,11.8729,24000.0
2008-03-12 10:30:00,15.35,15.36,15.34,15.36,10000.0,11.8729,11.8806,11.8652,11.8806,10000.0
2008-03-12 10:35:00,15.37,15.37,15.37,15.37,22000.0,11.8884,11.8884,11.8884,11.8884,22000.0
2008-03-12 10:40:00,15.38,15.41,15.38,15.4,17000.0,11.8961,11.9193,11.8961,11.9116,17000.0
2008-03-12 10:45:00,15.41,15.41,15.4,15.41,4500.0,11.9193,11.9193,11.9116,11.9193,4500.0
2008-03-12 10:50:00,15.42,15.43,15.42,15.43,12500.0,11.927,11.9348,11.927,11.9348,12500.0
2008-03-12 10:55:00,15.42,15.43,15.42,15.43,5500.0,11.927,11.9348,11.927,11.9348,5500.0
2008-03-12 11:00:00,15.44,15.46,15.44,15.46,17500.0,11.9425,11.958,11.9425,11.958,17500.0
2008-03-12 11:05:00,15.46,15.49,15.46,15.48,117000.0,11.958,11.9812,11.958,11.9735,117000.0
2008-03-12 11:10:00,15.49,15.53,15.49,15.53,46000.0,11.9812,12.0121,11.9812,12.0121,46000.0
2008-03-12 11:15:00,15.52,15.54,15.52,15.53,36500.0,12.0044,12.0199,12.0044,12.0121,36500.0
2008-03-12 11:20:00,15.53,15.53,15.52,15.52,35000.0,12.0121,12.0121,12.0044,12.0044,35000.0
2008-03-12 11:25:00,15.52,15.52,15.51,15.51,15500.0,12.0044,12.0044,11.9967,11.9967,15500.0
2008-03-12 11:30:00,15.51,15.52,15.5,15.5,28000.0,11.9967,12.0044,11.9889,11.9889,28000.0
2008-03-12 11:35:00,15.5,15.5,15.49,15.5,15000.0,11.9889,11.9889,11.9812,11.9889,15000.0
2008-03-12 11:40:00,15.5,15.52,15.5,15.51,20500.0,11.9889,12.0044,11.9889,11.9967,20500.0
2008-03-12 11:45:00,15.51,15.51,15.47,15.48,15500.0,11.9967,11.9967,11.9657,11.9735,15500.0
2008-03-12 11:50:00,15.47,15.47,15.46,15.47,22500.0,11.9657,11.9657,11.958,11.9657,22500.0
2008-03-12 11:55:00,15.47,15.48,15.46,15.47,7000.0,11.9657,11.9735,11.958,11.9657,7000.0
2008-03-12 12:00:00,15.47,15.48,15.46,15.46,21000.0,11.9657,11.9735,11.958,11.958,21000.0
2008-03-12 12:05:00,15.46,15.47,15.45,15.46,17500.0,11.958,11.9657,11.9503,11.958,17500.0
2008-03-12 12:10:00,15.46,15.48,15.46,15.47,11500.0,11.958,11.9735,11.958,11.9657,11500.0
2008-03-12 12:15:00,15.47,15.47,15.44,15.44,41500.0,11.9657,11.9657,11.9425,11.9425,41500.0
2008-03-12 12:20:00,15.44,15.45,15.44,15.45,8500.0,11.9425,11.9503,11.9425,11.9503,8500.0
2008-03-12 12:25:00,15.44,15.46,15.44,15.44,23000.0,11.9425,11.958,11.9425,11.9425,23000.0
2008-03-12 12:30:00,15.44,15.46,15.44,15.46,9000.0,11.9425,11.958,11.9425,11.958,9000.0
2008-03-12 12:35:00,15.46,15.46,15.45,15.46,6000.0,11.958,11.958,11.9503,11.958,6000.0
2008-03-12 12:40:00,15.46,15.46,15.46,15.46,1000.0,11.958,11.958,11.958,11.958,1000.0
2008-03-12 12:45:00,15.46,15.46,15.42,15.42,27000.0,11.958,11.958,11.927,11.927,27000.0
2008-03-12 12:50:00,15.43,15.43,15.42,15.43,19000.0,11.9348,11.9348,11.927,11.9348,19000.0
2008-03-12 12:55:00,15.43,15.44,15.42,15.43,8500.0,11.9348,11.9425,11.927,11.9348,8500.0
2008-03-12 13:00:00,15.44,15.46,15.44,15.46,11500.0,11.9425,11.958,11.9425,11.958,11500.0
2008-03-12 13:05:00,15.45,15.46,15.45,15.45,14000.0,11.9503,11.958,11.9503,11.9503,14000.0
2008-03-12 13:10:00,15.45,15.45,15.43,15.44,10500.0,11.9503,11.9503,11.9348,11.9425,10500.0
2008-03-12 13:15:00,15.44,15.45,15.43,15.44,10500.0,11.9425,11.9503,11.9348,11.9425,10500.0
2008-03-12 13:20:00,15.44,15.49,15.44,15.48,23500.0,11.9425,11.9812,11.9425,11.9735,23500.0
2008-03-12 13:25:00,15.48,15.48,15.46,15.47,15500.0,11.9735,11.9735,11.958,11.9657,15500.0
2008-03-12 13:30:00,15.46,15.46,15.45,15.45,12500.0,11.958,11.958,11.9503,11.9503,12500.0
2008-03-12 13:35:00,15.45,15.46,15.44,15.44,20000.0,11.9503,11.958,11.9425,11.9425,20000.0
2008-03-12 13:40:00,15.45,15.45,15.4,15.4,24000.0,11.9503,11.9503,11.9116,11.9116,24000.0
2008-03-12 13:45:00,15.39,15.41,15.39,15.41,28000.0,11.9038,11.9193,11.9038,11.9193,28000.0
2008-03-12 13:50:00,15.42,15.43,15.42,15.43,7000.0,11.927,11.9348,11.927,11.9348,7000.0
2008-03-12 13:55:00,15.43,15.43,15.42,15.42,15000.0,11.9348,11.9348,11.927,11.927,15000.0
2008-03-12 14:00:00,15.41,15.44,15.4,15.43,18500.0,11.9193,11.9425,11.9116,11.9348,18500.0
2008-03-12 14:05:00,15.4,15.4,15.39,15.39,14000.0,11.9116,11.9116,11.9038,11.9038,14000.0
2008-03-12 14:10:00,15.39,15.39,15.38,15.39,4000.0,11.9038,11.9038,11.8961,11.9038,4000.0
2008-03-12 14:15:00,15.4,15.42,15.4,15.42,7000.0,11.9116,11.927,11.9116,11.927,7000.0
2008-03-12 14:20:00,15.41,15.42,15.4,15.4,23500.0,11.9193,11.927,11.9116,11.9116,23500.0
2008-03-12 14:25:00,15.4,15.4,15.39,15.4,5500.0,11.9116,11.9116,11.9038,11.9116,5500.0
2008-03-12 14:30:00,15.4,15.44,15.4,15.44,7500.0,11.9116,11.9425,11.9116,11.9425,7500.0
2008-03-12 14:35:00,15.45,15.45,15.44,15.44,3500.0,11.9503,11.9503,11.9425,11.9425,3500.0
2008-03-12 14:40:00,15.46,15.47,15.46,15.46,52000.0,11.958,11.9657,11.958,11.958,52000.0
2008-03-12 14:45:00,15.47,15.47,15.44,15.46,15000.0,11.9657,11.9657,11.9425,11.958,15000.0
2008-03-12 14:50:00,15.45,15.45,15.45,15.45,1000.0,11.9503,11.9503,11.9503,11.9503,1000.0
2008-03-12 14:55:00,15.43,15.43,15.43,15.43,3500.0,11.9348,11.9348,11.9348,11.9348,3500.0
2008-03-12 15:00:00,15.41,15.42,15.4,15.41,10500.0,11.9193,11.927,11.9116,11.9193,10500.0
2008-03-12 15:05:00,15.42,15.42,15.41,15.42,7500.0,11.927,11.927,11.9193,11.927,7500.0
2008-03-12 15:10:00,15.39,15.4,15.38,15.4,12500.0,11.9038,11.9116,11.8961,11.9116,12500.0
2008-03-12 15:15:00,15.42,15.42,15.4,15.41,22500.0,11.927,11.927,11.9116,11.9193,22500.0
2008-03-12 15:20:00,15.39,15.42,15.39,15.39,43500.0,11.9038,11.927,11.9038,11.9038,43500.0
2008-03-12 15:25:00,15.4,15.42,15.38,15.38,16000.0,11.9116,11.927,11.8961,11.8961,16000.0
2008-03-12 15:30:00,15.38,15.39,15.35,15.35,16000.0,11.8961,11.9038,11.8729,11.8729,16000.0
2008-03-12 15:35:00,15.35,15.35,15.32,15.32,33500.0,11.8729,11.8729,11.8497,11.8497,33500.0
2008-03-12 15:40:00,15.32,15.32,15.31,15.31,7000.0,11.8497,11.8497,11.842,11.842,7000.0
2008-03-12 15:45:00,15.3,15.3,15.29,15.29,5000.0,11.8342,11.8342,11.8265,11.8265,5000.0
2008-03-12 15:50:00,15.31,15.31,15.29,15.29,8000.0,11.842,11.842,11.8265,11.8265,8000.0
2008-03-12 15:55:00,15.29,15.29,15.27,15.28,53000.0,11.8265,11.8265,11.811,11.8188,53000.0
2008-03-12 16:00:00,15.27,15.32,15.27,15.32,100000.0,11.811,11.8497,11.811,11.8497,100000.0
2008-03-12 16:05:00,15.32,15.32,15.32,15.32,0.0,11.8497,11.8497,11.8497,11.8497,0.0
2008-03-12 16:10:00,15.28,15.28,15.28,15.28,25000.0,11.8188,11.8188,11.8188,11.8188,25000.0
2008-03-13 09:30:00,15.11,15.13,15.08,15.08,177500.0,11.6873,11.7027,11.6641,11.6641,177500.0
2008-03-13 09:35:00,15.1,15.12,15.09,15.09,102000.0,11.6795,11.695,11.6718,11.6718,102000.0
2008-03-13 09:40:00,15.09,15.11,15.02,15.03,145000.0,11.6718,11.6873,11.6177,11.6254,145000.0
2008-03-13 09:45:00,15.02,15.04,15.01,15.04,17500.0,11.6177,11.6331,11.6099,11.6331,17500.0
2008-03-13 09:50:00,15.05,15.06,15.04,15.04,28500.0,11.6409,11.6486,11.6331,11.6331,28500.0
2008-03-13 09:55:00,15.04,15.05,15.0,15.02,70000.0,11.6331,11.6409,11.6022,11.6177,70000.0
2008-03-13 10:00:00,15.0,15.05,14.99,15.05,30500.0,11.6022,11.6409,11.5945,11.6409,30500.0
2008-03-13 10:05:00,15.05,15.06,15.04,15.04,58500.0,11.6409,11.6486,11.6331,11.6331,58500.0
2008-03-13 10:10:00,15.05,15.11,15.05,15.1,37500.0,11.6409,11.6873,11.6409,11.6795,37500.0
2008-03-13 10:15:00,15.1,15.11,15.06,15.06,11000.0,11.6795,11.6873,11.6486,11.6486,11000.0
2008-03-13 10:20:00,15.06,15.07,15.02,15.03,15000.0,11.6486,11.6563,11.6177,11.6254,15000.0
2008-03-13 10:25:00,15.04,15.05,15.02,15.05,81500.0,11.6331,11.6409,11.6177,11.6409,81500.0
2008-03-13 10:30:00,15.06,15.06,15.02,15.06,38500.0,11.6486,11.6486,11.6177,11.6486,38500.0
2008-03-13 10:35:00,15.05,15.05,15.0,15.01,22500.0,11.6409,11.6409,11.6022,11.6099,22500.0
2008-03-13 10:40:00,15.0,15.03,15.0,15.01,16500.0,11.6022,11.6254,11.6022,11.6099,16500.0
2008-03-13 10:45:00,15.01,15.03,14.98,15.03,18000.0,11.6099,11.6254,11.5867,11.6254,18000.0
2008-03-13 10:50:00,15.01,15.03,15.01,15.03,14500.0,11.6099,11.6254,11.6099,11.6254,14500.0
2008-03-13 10:55:00,15.03,15.05,15.02,15.04,23500.0,11.6254,11.6409,11.6177,11.6331,23500.0
2008-03-13 11:00:00,15.04,15.06,15.03,15.05,33500.0,11.6331,11.6486,11.6254,11.6409,33500.0
2008-03-13 11:05:00,15.05,15.14,15.05,15.13,194000.0,11.6409,11.7105,11.6409,11.7027,194000.0
2008-03-13 11:10:00,15.13,15.21,15.13,15.14,120000.0,11.7027,11.7646,11.7027,11.7105,120000.0
2008-03-13 11:15:00,15.14,15.15,15.11,15.12,36000.0,11.7105,11.7182,11.6873,11.695,36000.0
2008-03-13 11:20:00,15.12,15.24,15.12,15.23,90000.0,11.695,11.7878,11.695,11.7801,90000.0
2008-03-13 11:25:00,15.23,15.23,15.18,15.19,72500.0,11.7801,11.7801,11.7414,11.7491,72500.0
2008-03-13 11:30:00,15.19,15.2,15.17,15.17,11000.0,11.7491,11.7569,11.7337,11.7337,11000.0
2008-03-13 11:35:00,15.18,15.21,15.18,15.21,24000.0,11.7414,11.7646,11.7414,11.7646,24000.0
2008-03-13 11:40:00,15.23,15.24,15.2,15.2,56000.0,11.7801,11.7878,11.7569,11.7569,56000.0
2008-03-13 11:45:00,15.2,15.21,15.17,15.19,26500.0,11.7569,11.7646,11.7337,11.7491,26500.0
2008-03-13 11:50:00,15.19,15.24,15.19,15.23,23000.0,11.7491,11.7878,11.7491,11.7801,23000.0
2008-03-13 11:55:00,15.23,15.24,15.22,15.22,26000.0,11.7801,11.7878,11.7724,11.7724,26000.0
2008-03-13 12:00:00,15.24,15.32,15.24,15.32,29000.0,11.7878,11.8497,11.7878,11.8497,29000.0
2008-03-13 12:05:00,15.31,15.31,15.29,15.3,11000.0,11.842,11.842,11.8265,11.8342,11000.0
2008-03-13 12:10:00,15.29,15.32,15.29,15.29,11000.0,11.8265,11.8497,11.8265,11.8265,11000.0
2008-03-13 12:15:00,15.29,15.31,15.28,15.29,17500.0,11.8265,11.842,11.8188,11.8265,17500.0
2008-03-13 12:20:00,15.28,15.28,15.24,15.27,24500.0,11.8188,11.8188,11.7878,11.811,24500.0
2008-03-13 12:25:00,15.27,15.28,15.26,15.26,9000.0,11.811,11.8188,11.8033,11.8033,9000.0
2008-03-13 12:30:00,15.27,15.29,15.27,15.28,13500.0,11.811,11.8265,11.811,11.8188,13500.0
2008-03-13 12:35:00,15.28,15.31,15.27,15.29,15500.0,11.8188,11.842,11.811,11.8265,15500.0
2008-03-13 12:40:00,15.29,15.3,15.24,15.25,23000.0,11.8265,11.8342,11.7878,11.7956,23000.0
2008-03-13 12:45:00,15.24,15.26,15.24,15.24,19500.0,11.7878,11.8033,11.7878,11.7878,19500.0
2008-03-13 12:50:00,15.26,15.26,15.26,15.26,17500.0,11.8033,11.8033,11.8033,11.8033,17500.0
2008-03-13 12:55:00,15.28,15.29,15.26,15.29,9000.0,11.8188,11.8265,11.8033,11.8265,9000.0
2008-03-13 13:00:00,15.29,15.3,15.28,15.28,12500.0,11.8265,11.8342,11.8188,11.8188,12500.0
2008-03-13 13:05:00,15.28,15.37,15.28,15.36,55000.0,11.8188,11.8884,11.8188,11.8806,55000.0
2008-03-13 13:10:00,15.35,15.37,15.33,15.33,26500.0,11.8729,11.8884,11.8574,11.8574,26500.0
2008-03-13 13:15:00,15.33,15.36,15.33,15.36,50500.0,11.8574,11.8806,11.8574,11.8806,50500.0
2008-03-13 13:20:00,15.37,15.39,15.37,15.37,23000.0,11.8884,11.9038,11.8884,11.8884,23000.0
2008-03-13 13:25:00,15.37,15.47,15.37,15.46,63000.0,11.8884,11.9657,11.8884,11.958,63000.0
2008-03-13 13:30:00,15.46,15.46,15.43,15.45,23000.0,11.958,11.958,11.9348,11.9503,23000.0
2008-03-13 13:35:00,15.45,15.49,15.45,15.46,29500.0,11.9503,11.9812,11.9503,11.958,29500.0
2008-03-13 13:40:00,15.46,15.46,15.43,15.44,25500.0,11.958,11.958,11.9348,11.9425,25500.0
2008-03-13 13:45:00,15.44,15.45,15.39,15.39,76000.0,11.9425,11.9503,11.9038,11.9038,76000.0
2008-03-13 13:50:00,15.39,15.46,15.39,15.46,21000.0,11.9038,11.958,11.9038,11.958,21000.0
2008-03-13 13:55:00,15.46,15.51,15.46,15.47,31500.0,11.958,11.9967,11.958,11.9657,31500.0
2008-03-13 14:00:00,15.46,15.48,15.43,15.46,22000.0,11.958,11.9735,11.9348,11.958,22000.0
2008-03-13 14:05:00,15.46,15.51,15.46,15.48,33000.0,11.958,11.9967,11.958,11.9735,33000.0
2008-03-13 14:10:00,15.49,15.49,15.47,15.48,17500.0,11.9812,11.9812,11.9657,11.9735,17500.0
2008-03-13 14:15:00,15.47,15.51,15.44,15.45,27500.0,11.9657,11.9967,11.9425,11.9503,27500.0
2008-03-13 14:20:00,15.46,15.5,15.46,15.48,39500.0,11.958,11.9889,11.958,11.9735,39500.0
2008-03-13 14:25:00,15.49,15.5,15.48,15.49,27000.0,11.9812,11.9889,11.9735,11.9812,27000.0
2008-03-13 14:30:00,15.5,15.5,15.44,15.44,19000.0,11.9889,11.9889,11.9425,11.9425,19000.0
2008-03-13 14:35:00,15.44,15.46,15.42,15.45,52500.0,11.9425,11.958,11.927,11.9503,52500.0
2008-03-13 14:40:00,15.44,15.44,15.41,15.42,17500.0,11.9425,11.9425,11.9193,11.927,17500.0
2008-03-13 14:45:00,15.41,15.43,15.41,15.43,20000.0,11.9193,11.9348,11.9193,11.9348,20000.0
2008-03-13 14:50:00,15.43,15.44,15.43,15.43,9000.0,11.9348,11.9425,11.9348,11.9348,9000.0
2008-03-13 14:55:00,15.43,15.47,15.43,15.47,29000.0,11.9348,11.9657,11.9348,11.9657,29000.0
2008-03-13 15:00:00,15.48,15.49,15.44,15.44,97000.0,11.9735,11.9812,11.9425,11.9425,97000.0
2008-03-13 15:05:00,15.45,15.48,15.45,15.48,3500.0,11.9503,11.9735,11.9503,11.9735,3500.0
2008-03-13 15:10:00,15.48,15.49,15.47,15.49,11500.0,11.9735,11.9812,11.9657,11.9812,11500.0
2008-03-13 15:15:00,15.48,15.49,15.46,15.46,22500.0,11.9735,11.9812,11.958,11.958,22500.0
2008-03-13 15:20:00,15.46,15.48,15.45,15.48,7000.0,11.958,11.9735,11.9503,11.9735,7000.0
2008-03-13 15:25:00,15.48,15.52,15.48,15.48,31000.0,11.9735,12.0044,11.9735,11.9735,31000.0
2008-03-13 15:30:00,15.51,15.51,15.46,15.47,10000.0,11.9967,11.9967,11.958,11.9657,10000.0
2008-03-13 15:35:00,15.47,15.51,15.47,15.51,13500.0,11.9657,11.9967,11.9657,11.9967,13500.0
2008-03-13 15:40:00,15.52,15.52,15.48,15.49,112500.0,12.0044,12.0044,11.9735,11.9812,112500.0
2008-03-13 15:45:00,15.5,15.5,15.46,15.46,15000.0,11.9889,11.9889,11.958,11.958,15000.0
2008-03-13 15:50:00,15.45,15.46,15.45,15.46,22000.0,11.9503,11.958,11.9503,11.958,22000.0
2008-03-13 15:55:00,15.45,15.47,15.45,15.47,68000.0,11.9503,11.9657,11.9503,11.9657,68000.0
2008-03-13 16:00:00,15.47,15.47,15.47,15.47,9500.0,11.9657,11.9657,11.9657,11.9657,9500.0
2008-03-13 16:05:00,15.47,15.47,15.47,15.47,0.0,11.9657,11.9657,11.9657,11.9657,0.0
2008-03-13 16:10:00,15.45,15.45,15.44,15.45,59500.0,11.9503,11.9503,11.9425,11.9503,59500.0
2008-03-14 09:30:00,15.57,15.58,15.48,15.48,301000.0,12.0431,12.0508,11.9735,11.9735,301000.0
2008-03-14 09:35:00,15.48,15.55,15.48,15.53,279500.0,11.9735,12.0276,11.9735,12.0121,279500.0
2008-03-14 09:40:00,15.52,15.55,15.49,15.49,116000.0,12.0044,12.0276,11.9812,11.9812,116000.0
2008-03-14 09:45:00,15.47,15.47,15.31,15.35,131500.0,11.9657,11.9657,11.842,11.8729,131500.0
2008-03-14 09:50:00,15.35,15.38,15.28,15.3,127500.0,11.8729,11.8961,11.8188,11.8342,127500.0
2008-03-14 09:55:00,15.3,15.33,15.14,15.14,347000.0,11.8342,11.8574,11.7105,11.7105,347000.0
2008-03-14 10:00:00,15.14,15.17,15.07,15.17,341000.0,11.7105,11.7337,11.6563,11.7337,341000.0
2008-03-14 10:05:00,15.17,15.32,15.13,15.31,250500.0,11.7337,11.8497,11.7027,11.842,250500.0
2008-03-14 10:10:00,15.28,15.29,15.21,15.29,156000.0,11.8188,11.8265,11.7646,11.8265,156000.0
2008-03-14 10:15:00,15.29,15.36,15.27,15.29,128000.0,11.8265,11.8806,11.811,11.8265,128000.0
2008-03-14 10:20:00,15.3,15.31,15.25,15.29,148000.0,11.8342,11.842,11.7956,11.8265,148000.0
2008-03-14 10:25:00,15.29,15.29,15.21,15.26,77500.0,11.8265,11.8265,11.7646,11.8033,77500.0
2008-03-14 10:30:00,15.26,15.33,15.22,15.24,190000.0,11.8033,11.8574,11.7724,11.7878,190000.0
2008-03-14 10:35:00,15.24,15.25,15.19,15.19,74000.0,11.7878,11.7956,11.7491,11.7491,74000.0
2008-03-14 10:40:00,15.18,15.19,15.13,15.18,35000.0,11.7414,11.7491,11.7027,11.7414,35000.0
2008-03-14 10:45:00,15.2,15.23,15.19,15.21,138000.0,11.7569,11.7801,11.7491,11.7646,138000.0
2008-03-14 10:50:00,15.2,15.26,15.2,15.25,163500.0,11.7569,11.8033,11.7569,11.7956,163500.0
2008-03-14 10:55:00,15.28,15.29,15.24,15.26,185500.0,11.8188,11.8265,11.7878,11.8033,185500.0
2008-03-14 11:00:00,15.25,15.27,15.24,15.27,8500.0,11.7956,11.811,11.7878,11.811,8500.0
2008-03-14 11:05:00,15.26,15.3,15.26,15.29,22000.0,11.8033,11.8342,11.8033,11.8265,22000.0
2008-03-14 11:10:00,15.28,15.29,15.27,15.27,4000.0,11.8188,11.8265,11.811,11.811,4000.0
2008-03-14 11:15:00,15.25,15.25,15.2,15.22,42500.0,11.7956,11.7956,11.7569,11.7724,42500.0
2008-03-14 11:20:00,15.21,15.23,15.2,15.21,127000.0,11.7646,11.7801,11.7569,11.7646,127000.0
2008-03-14 11:25:00,15.21,15.22,15.19,15.22,15000.0,11.7646,11.7724,11.7491,11.7724,15000.0
2008-03-14 11:30:00,15.2,15.23,15.18,15.2,251000.0,11.7569,11.7801,11.7414,11.7569,251000.0
2008-03-14 11:35:00,15.22,15.25,15.22,15.24,15000.0,11.7724,11.7956,11.7724,11.7878,15000.0
2008-03-14 11:40:00,15.26,15.26,15.23,15.25,82500.0,11.8033,11.8033,11.7801,11.7956,82500.0
2008-03-14 11:45:00,15.25,15.34,15.25,15.29,212500.0,11.7956,11.8652,11.7956,11.8265,212500.0
2008-03-14 11:50:00,15.29,15.29,15.24,15.24,59000.0,11.8265,11.8265,11.7878,11.7878,59000.0
2008-03-14 11:55:00,15.24,15.25,15.21,15.25,10500.0,11.7878,11.7956,11.7646,11.7956,10500.0
2008-03-14 12:00:00,15.25,15.26,15.23,15.24,9000.0,11.7956,11.8033,11.7801,11.7878,9000.0
2008-03-14 12:05:00,15.24,15.28,15.24,15.26,12500.0,11.7878,11.8188,11.7878,11.8033,12500.0
2008-03-14 12:10:00,15.28,15.28,15.26,15.28,7500.0,11.8188,11.8188,11.8033,11.8188,7500.0
2008-03-14 12:15:00,15.28,15.28,15.26,15.27,21000.0,11.8188,11.8188,11.8033,11.811,21000.0
2008-03-14 12:20:00,15.26,15.27,15.23,15.25,18000.0,11.8033,11.811,11.7801,11.7956,18000.0
2008-03-14 12:25:00,15.25,15.28,15.23,15.26,23000.0,11.7956,11.8188,11.7801,11.8033,23000.0
2008-03-14 12:30:00,15.26,15.26,15.24,15.25,22000.0,11.8033,11.8033,11.7878,11.7956,22000.0
2008-03-14 12:35:00,15.23,15.25,15.22,15.23,18500.0,11.7801,11.7956,11.7724,11.7801,18500.0
2008-03-14 12:40:00,15.23,15.24,15.17,15.19,28000.0,11.7801,11.7878,11.7337,11.7491,28000.0
2008-03-14 12:45:00,15.19,15.24,15.17,15.24,35500.0,11.7491,11.7878,11.7337,11.7878,35500.0
2008-03-14 12:50:00,15.25,15.29,15.21,15.24,49500.0,11.7956,11.8265,11.7646,11.7878,49500.0
2008-03-14 12:55:00,15.22,15.23,15.19,15.23,56000.0,11.7724,11.7801,11.7491,11.7801,56000.0
2008-03-14 13:00:00,15.21,15.23,15.18,15.18,27000.0,11.7646,11.7801,11.7414,11.7414,27000.0
2008-03-14 13:05:00,15.17,15.19,15.16,15.19,33000.0,11.7337,11.7491,11.7259,11.7491,33000.0
2008-03-14 13:10:00,15.18,15.19,15.16,15.16,171500.0,11.7414,11.7491,11.7259,11.7259,171500.0
2008-03-14 13:15:00,15.15,15.2,15.15,15.17,89500.0,11.7182,11.7569,11.7182,11.7337,89500.0
2008-03-14 13:20:00,15.18,15.18,15.15,15.17,20500.0,11.7414,11.7414,11.7182,11.7337,20500.0
2008-03-14 13:25:00,15.16,15.2,15.16,15.18,23500.0,11.7259,11.7569,11.7259,11.7414,23500.0
2008-03-14 13:30:00,15.18,15.18,15.16,15.16,31000.0,11.7414,11.7414,11.7259,11.7259,31000.0
2008-03-14 13:35:00,15.16,15.21,15.15,15.21,80000.0,11.7259,11.7646,11.7182,11.7646,80000.0
2008-03-14 13:40:00,15.2,15.2,15.19,15.19,7500.0,11.7569,11.7569,11.7491,11.7491,7500.0
2008-03-14 13:45:00,15.2,15.24,15.2,15.24,9500.0,11.7569,11.7878,11.7569,11.7878,9500.0
2008-03-14 13:50:00,15.2,15.21,15.19,15.19,6000.0,11.7569,11.7646,11.7491,11.7491,6000.0
2008-03-14 13:55:00,15.19,15.21,15.17,15.18,18000.0,11.7491,11.7646,11.7337,11.7414,18000.0
2008-03-14 14:00:00,15.17,15.17,15.14,15.15,36500.0,11.7337,11.7337,11.7105,11.7182,36500.0
2008-03-14 14:05:00,15.15,15.17,15.14,15.16,20000.0,11.7182,11.7337,11.7105,11.7259,20000.0
2008-03-14 14:10:00,15.16,15.16,15.11,15.12,91500.0,11.7259,11.7259,11.6873,11.695,91500.0
2008-03-14 14:15:00,15.11,15.16,15.11,15.13,161000.0,11.6873,11.7259,11.6873,11.7027,161000.0
2008-03-14 14:20:00,15.13,15.13,15.09,15.09,34000.0,11.7027,11.7027,11.6718,11.6718,34000.0
2008-03-14 14:25:00,15.09,15.1,15.05,15.07,50000.0,11.6718,11.6795,11.6409,11.6563,50000.0
2008-03-14 14:30:00,15.05,15.08,15.05,15.07,39500.0,11.6409,11.6641,11.6409,11.6563,39500.0
2008-03-14 14:35:00,15.07,15.08,15.04,15.05,31000.0,11.6563,11.6641,11.6331,11.6409,31000.0
2008-03-14 14:40:00,15.05,15.16,15.04,15.14,93500.0,11.6409,11.7259,11.6331,11.7105,93500.0
2008-03-14 14:45:00,15.14,15.14,15.07,15.08,47500.0,11.7105,11.7105,11.6563,11.6641,47500.0
2008-03-14 14:50:00,15.09,15.1,15.07,15.1,35000.0,11.6718,11.6795,11.6563,11.6795,35000.0
2008-03-14 14:55:00,15.1,15.13,15.1,15.12,47500.0,11.6795,11.7027,11.6795,11.695,47500.0
2008-03-14 15:00:00,15.12,15.14,15.1,15.11,73500.0,11.695,11.7105,11.6795,11.6873,73500.0
2008-03-14 15:05:00,15.12,15.13,15.09,15.13,25000.0,11.695,11.7027,11.6718,11.7027,25000.0
2008-03-14 15:10:00,15.13,15.19,15.11,15.18,46000.0,11.7027,11.7491,11.6873,11.7414,46000.0
2008-03-14 15:15:00,15.18,15.27,15.18,15.24,113000.0,11.7414,11.811,11.7414,11.7878,113000.0
2008-03-14 15:20:00,15.24,15.28,15.22,15.27,108000.0,11.7878,11.8188,11.7724,11.811,108000.0
2008-03-14 15:25:00,15.29,15.34,15.29,15.31,34500.0,11.8265,11.8652,11.8265,11.842,34500.0
2008-03-14 15:30:00,15.31,15.31,15.22,15.22,28000.0,11.842,11.842,11.7724,11.7724,28000.0
2008-03-14 15:35:00,15.24,15.27,15.21,15.21,30500.0,11.7878,11.811,11.7646,11.7646,30500.0
2008-03-14 15:40:00,15.22,15.23,15.19,15.19,62000.0,11.7724,11.7801,11.7491,11.7491,62000.0
2008-03-14 15:45:00,15.19,15.21,15.17,15.2,123500.0,11.7491,11.7646,11.7337,11.7569,123500.0
2008-03-14 15:50:00,15.18,15.2,15.15,15.18,50500.0,11.7414,11.7569,11.7182,11.7414,50500.0
2008-03-14 15:55:00,15.2,15.25,15.2,15.2,92500.0,11.7569,11.7956,11.7569,11.7569,92500.0
2008-03-14 16:00:00,15.21,15.23,15.21,15.23,44500.0,11.7646,11.7801,11.7646,11.7801,44500.0
2008-03-14 16:05:00,15.23,15.23,15.23,15.23,0.0,11.7801,11.7801,11.7801,11.7801,0.0
2008-03-14 16:10:00,15.25,15.25,15.25,15.25,24500.0,11.7956,11.7956,11.7956,11.7956,24500.0
2008-03-17 09:30:00,14.87,14.97,14.83,14.92,501000.0,11.5016,11.579,11.4707,11.5403,501000.0
2008-03-17 09:35:00,14.92,14.95,14.86,14.86,46000.0,11.5403,11.5635,11.4939,11.4939,46000.0
2008-03-17 09:40:00,14.86,14.91,14.85,14.85,75500.0,11.4939,11.5326,11.4862,11.4862,75500.0
2008-03-17 09:45:00,14.83,14.88,14.82,14.86,39000.0,11.4707,11.5094,11.463,11.4939,39000.0
2008-03-17 09:50:00,14.88,14.95,14.87,14.92,156000.0,11.5094,11.5635,11.5016,11.5403,156000.0
2008-03-17 09:55:00,14.92,14.92,14.84,14.88,57000.0,11.5403,11.5403,11.4784,11.5094,57000.0
2008-03-17 10:00:00,14.9,14.92,14.89,14.92,38000.0,11.5248,11.5403,11.5171,11.5403,38000.0
2008-03-17 10:05:00,14.93,14.96,14.91,14.96,53000.0,11.548,11.5712,11.5326,11.5712,53000.0
2008-03-17 10:10:00,14.96,15.0,14.95,14.99,34000.0,11.5712,11.6022,11.5635,11.5945,34000.0
2008-03-17 10:15:00,14.97,14.98,14.96,14.98,20500.0,11.579,11.5867,11.5712,11.5867,20500.0
2008-03-17 10:20:00,14.97,14.99,14.97,14.99,48000.0,11.579,11.5945,11.579,11.5945,48000.0
2008-03-17 10:25:00,15.0,15.05,14.99,15.01,94000.0,11.6022,11.6409,11.5945,11.6099,94000.0
2008-03-17 10:30:00,15.05,15.06,14.97,14.98,90000.0,11.6409,11.6486,11.579,11.5867,90000.0
2008-03-17 10:35:00,14.98,15.01,14.97,15.01,51000.0,11.5867,11.6099,11.579,11.6099,51000.0
2008-03-17 10:40:00,15.01,15.07,15.0,15.05,157500.0,11.6099,11.6563,11.6022,11.6409,157500.0
2008-03-17 10:45:00,15.04,15.07,15.02,15.04,62500.0,11.6331,11.6563,11.6177,11.6331,62500.0
2008-03-17 10:50:00,15.03,15.09,15.03,15.05,100000.0,11.6254,11.6718,11.6254,11.6409,100000.0
2008-03-17 10:55:00,15.04,15.05,14.98,14.99,19500.0,11.6331,11.6409,11.5867,11.5945,19500.0
2008-03-17 11:00:00,15.02,15.02,14.98,14.99,34000.0,11.6177,11.6177,11.5867,11.5945,34000.0
2008-03-17 11:05:00,14.98,15.03,14.98,15.01,103500.0,11.5867,11.6254,11.5867,11.6099,103500.0
2008-03-17 11:10:00,15.0,15.01,14.97,14.97,41500.0,11.6022,11.6099,11.579,11.579,41500.0
2008-03-17 11:15:00,14.97,14.97,14.93,14.95,26500.0,11.579,11.579,11.548,11.5635,26500.0
2008-03-17 11:20:00,14.94,14.97,14.92,14.93,25500.0,11.5558,11.579,11.5403,11.548,25500.0
2008-03-17 11:25:00,14.93,14.94,14.91,14.93,24000.0,11.548,11.5558,11.5326,11.548,24000.0
2008-03-17 11:30:00,14.94,14.96,14.93,14.96,21000.0,11.5558,11.5712,11.548,11.5712,21000.0
2008-03-17 11:35:00,14.96,14.97,14.92,14.93,43500.0,11.5712,11.579,11.5403,11.548,43500.0
2008-03-17 11:40:00,14.94,14.95,14.91,14.93,42000.0,11.5558,11.5635,11.5326,11.548,42000.0
2008-03-17 11:45:00,14.93,14.94,14.92,14.94,32000.0,11.548,11.5558,11.5403,11.5558,32000.0
2008-03-17 11:50:00,14.94,14.94,14.89,14.89,36000.0,11.5558,11.5558,11.5171,11.5171,36000.0
2008-03-17 11:55:00,14.89,14.89,14.85,14.85,26500.0,11.5171,11.5171,11.4862,11.4862,26500.0
2008-03-17 12:00:00,14.84,14.86,14.83,14.85,27000.0,11.4784,11.4939,11.4707,11.4862,27000.0
2008-03-17 12:05:00,14.86,14.87,14.84,14.86,28000.0,11.4939,11.5016,11.4784,11.4939,28000.0
2008-03-17 12:10:00,14.86,14.86,14.84,14.85,36000.0,11.4939,11.4939,11.4784,11.4862,36000.0
2008-03-17 12:15:00,14.86,14.86,14.84,14.85,31000.0,11.4939,11.4939,11.4784,11.4862,31000.0
2008-03-17 12:20:00,14.84,14.84,14.81,14.81,25000.0,11.4784,11.4784,11.4552,11.4552,25000.0
2008-03-17 12:25:00,14.8,14.82,14.79,14.81,73500.0,11.4475,11.463,11.4398,11.4552,73500.0
2008-03-17 12:30:00,14.8,14.81,14.78,14.8,21500.0,11.4475,11.4552,11.432,11.4475,21500.0
2008-03-17 12:35:00,14.78,14.83,14.78,14.82,14000.0,11.432,11.4707,11.432,11.463,14000.0
2008-03-17 12:40:00,14.84,14.85,14.82,14.83,7000.0,11.4784,11.4862,11.463,11.4707,7000.0
2008-03-17 12:45:00,14.83,14.85,14.83,14.84,24500.0,11.4707,11.4862,11.4707,11.4784,24500.0
2008-03-17 12:50:00,14.86,14.86,14.84,14.85,41000.0,11.4939,11.4939,11.4784,11.4862,41000.0
2008-03-17 12:55:00,14.85,14.88,14.85,14.86,45500.0,11.4862,11.5094,11.4862,11.4939,45500.0
2008-03-17 13:00:00,14.86,14.86,14.84,14.84,14000.0,11.4939,11.4939,11.4784,11.4784,14000.0
2008-03-17 13:05:00,14.81,14.81,14.79,14.81,9000.0,11.4552,11.4552,11.4398,11.4552,9000.0
2008-03-17 13:10:00,14.79,14.79,14.78,14.79,7500.0,11.4398,11.4398,11.432,11.4398,7500.0
2008-03-17 13:15:00,14.79,14.82,14.78,14.78,20500.0,11.4398,11.463,11.432,11.432,20500.0
2008-03-17 13:20:00,14.78,14.78,14.74,14.77,26000.0,11.432,11.432,11.4011,11.4243,26000.0
2008-03-17 13:25:00,14.77,14.78,14.75,14.76,16000.0,11.4243,11.432,11.4088,11.4166,16000.0
2008-03-17 13:30:00,14.76,14.77,14.74,14.75,9000.0,11.4166,11.4243,11.4011,11.4088,9000.0
2008-03-17 13:35:00,14.76,14.76,14.73,14.74,27000.0,11.4166,11.4166,11.3933,11.4011,27000.0
2008-03-17 13:40:00,14.73,14.76,14.72,14.76,16000.0,11.3933,11.4166,11.3856,11.4166,16000.0
2008-03-17 13:45:00,14.79,14.8,14.76,14.79,12000.0,11.4398,11.4475,11.4166,11.4398,12000.0
2008-03-17 13:50:00,14.78,14.79,14.77,14.79,15500.0,11.432,11.4398,11.4243,11.4398,15500.0
2008-03-17 13:55:00,14.79,14.8,14.77,14.8,6000.0,11.4398,11.4475,11.4243,11.4475,6000.0
2008-03-17 14:00:00,14.8,14.84,14.79,14.84,17500.0,11.4475,11.4784,11.4398,11.4784,17500.0
2008-03-17 14:05:00,14.84,14.89,14.83,14.88,20000.0,11.4784,11.5171,11.4707,11.5094,20000.0
2008-03-17 14:10:00,14.87,14.87,14.82,14.82,19500.0,11.5016,11.5016,11.463,11.463,19500.0
2008-03-17 14:15:00,14.81,14.82,14.8,14.82,28500.0,11.4552,11.463,11.4475,11.463,28500.0
2008-03-17 14:20:00,14.8,14.83,14.8,14.81,14000.0,11.4475,11.4707,11.4475,11.4552,14000.0
2008-03-17 14:25:00,14.79,14.8,14.78,14.79,19000.0,11.4398,11.4475,11.432,11.4398,19000.0
2008-03-17 14:30:00,14.78,14.8,14.76,14.77,21000.0,11.432,11.4475,11.4166,11.4243,21000.0
2008-03-17 14:35:00,14.79,14.83,14.79,14.83,31000.0,11.4398,11.4707,11.4398,11.4707,31000.0
2008-03-17 14:40:00,14.84,14.88,14.83,14.86,40000.0,11.4784,11.5094,11.4707,11.4939,40000.0
2008-03-17 14:45:00,14.86,14.88,14.82,14.82,31500.0,11.4939,11.5094,11.463,11.463,31500.0
2008-03-17 14:50:00,14.83,14.87,14.83,14.83,24500.0,11.4707,11.5016,11.4707,11.4707,24500.0
2008-03-17 14:55:00,14.84,14.9,14.84,14.88,68500.0,11.4784,11.5248,11.4784,11.5094,68500.0
2008-03-17 15:00:00,14.87,14.92,14.85,14.9,35000.0,11.5016,11.5403,11.4862,11.5248,35000.0
2008-03-17 15:05:00,14.91,14.94,14.9,14.91,36000.0,11.5326,11.5558,11.5248,11.5326,36000.0
2008-03-17 15:10:00,14.91,14.91,14.9,14.9,5500.0,11.5326,11.5326,11.5248,11.5248,5500.0
2008-03-17 15:15:00,14.9,14.91,14.89,14.9,3500.0,11.5248,11.5326,11.5171,11.5248,3500.0
2008-03-17 15:20:00,14.91,14.97,14.9,14.97,15000.0,11.5326,11.579,11.5248,11.579,15000.0
2008-03-17 15:25:00,14.97,14.99,14.92,14.92,15500.0,11.579,11.5945,11.5403,11.5403,15500.0
2008-03-17 15:30:00,14.94,14.99,14.94,14.99,12000.0,11.5558,11.5945,11.5558,11.5945,12000.0
2008-03-17 15:35:00,15.01,15.01,14.97,14.98,58000.0,11.6099,11.6099,11.579,11.5867,58000.0
2008-03-17 15:40:00,14.98,15.01,14.98,15.0,47000.0,11.5867,11.6099,11.5867,11.6022,47000.0
2008-03-17 15:45:00,14.99,14.99,14.96,14.98,23500.0,11.5945,11.5945,11.5712,11.5867,23500.0
2008-03-17 15:50:00,14.97,14.98,14.95,14.98,103000.0,11.579,11.5867,11.5635,11.5867,103000.0
2008-03-17 15:55:00,14.98,14.98,14.88,14.88,64500.0,11.5867,11.5867,11.5094,11.5094,64500.0
2008-03-18 09:30:00,15.14,15.18,15.14,15.18,82500.0,11.7105,11.7414,11.7105,11.7414,82500.0
2008-03-18 09:35:00,15.18,15.21,15.15,15.16,48000.0,11.7414,11.7646,11.7182,11.7259,48000.0
2008-03-18 09:40:00,15.16,15.17,15.14,15.16,201500.0,11.7259,11.7337,11.7105,11.7259,201500.0
2008-03-18 09:45:00,15.17,15.19,15.17,15.19,71000.0,11.7337,11.7491,11.7337,11.7491,71000.0
2008-03-18 09:50:00,15.19,15.2,15.15,15.15,54000.0,11.7491,11.7569,11.7182,11.7182,54000.0
2008-03-18 09:55:00,15.16,15.16,15.16,15.16,10000.0,11.7259,11.7259,11.7259,11.7259,10000.0
2008-03-18 10:00:00,15.19,15.19,15.19,15.19,3500.0,11.7491,11.7491,11.7491,11.7491,3500.0
2008-03-18 10:05:00,15.18,15.19,15.17,15.17,30500.0,11.7414,11.7491,11.7337,11.7337,30500.0
2008-03-18 10:10:00,15.17,15.17,15.16,15.17,6000.0,11.7337,11.7337,11.7259,11.7337,6000.0
2008-03-18 10:15:00,15.18,15.18,15.16,15.17,4500.0,11.7414,11.7414,11.7259,11.7337,4500.0
2008-03-18 10:20:00,15.17,15.17,15.15,15.16,8000.0,11.7337,11.7337,11.7182,11.7259,8000.0
2008-03-18 10:25:00,15.16,15.17,15.15,15.17,14000.0,11.7259,11.7337,11.7182,11.7337,14000.0
2008-03-18 10:30:00,15.17,15.18,15.16,15.17,20000.0,11.7337,11.7414,11.7259,11.7337,20000.0
2008-03-18 10:35:00,15.17,15.2,15.17,15.19,13000.0,11.7337,11.7569,11.7337,11.7491,13000.0
2008-03-18 10:40:00,15.2,15.21,15.19,15.21,248000.0,11.7569,11.7646,11.7491,11.7646,248000.0
2008-03-18 10:45:00,15.2,15.21,15.19,15.2,23000.0,11.7569,11.7646,11.7491,11.7569,23000.0
2008-03-18 10:50:00,15.21,15.23,15.21,15.23,12500.0,11.7646,11.7801,11.7646,11.7801,12500.0
2008-03-18 10:55:00,15.25,15.25,15.24,15.24,12500.0,11.7956,11.7956,11.7878,11.7878,12500.0
2008-03-18 11:00:00,15.24,15.27,15.23,15.27,45500.0,11.7878,11.811,11.7801,11.811,45500.0
2008-03-18 11:05:00,15.27,15.28,15.27,15.27,14000.0,11.811,11.8188,11.811,11.811,14000.0
2008-03-18 11:10:00,15.27,15.27,15.26,15.26,5000.0,11.811,11.811,11.8033,11.8033,5000.0
2008-03-18 11:15:00,15.26,15.26,15.25,15.25,15000.0,11.8033,11.8033,11.7956,11.7956,15000.0
2008-03-18 11:20:00,15.26,15.28,15.26,15.27,19000.0,11.8033,11.8188,11.8033,11.811,19000.0
2008-03-18 11:25:00,15.28,15.28,15.27,15.28,83000.0,11.8188,11.8188,11.811,11.8188,83000.0
2008-03-18 11:30:00,15.27,15.3,15.27,15.29,28000.0,11.811,11.8342,11.811,11.8265,28000.0
2008-03-18 11:35:00,15.28,15.29,15.28,15.28,4000.0,11.8188,11.8265,11.8188,11.8188,4000.0
2008-03-18 11:40:00,15.28,15.28,15.28,15.28,4000.0,11.8188,11.8188,11.8188,11.8188,4000.0
2008-03-18 11:45:00,15.28,15.29,15.28,15.28,4000.0,11.8188,11.8265,11.8188,11.8188,4000.0
2008-03-18 11:50:00,15.27,15.27,15.26,15.27,10000.0,11.811,11.811,11.8033,11.811,10000.0
2008-03-18 11:55:00,15.27,15.27,15.25,15.25,28500.0,11.811,11.811,11.7956,11.7956,28500.0
2008-03-18 12:00:00,15.25,15.26,15.25,15.25,7500.0,11.7956,11.8033,11.7956,11.7956,7500.0
2008-03-18 12:05:00,15.25,15.26,15.25,15.25,8500.0,11.7956,11.8033,11.7956,11.7956,8500.0
2008-03-18 12:10:00,15.25,15.26,15.25,15.25,5000.0,11.7956,11.8033,11.7956,11.7956,5000.0
2008-03-18 12:15:00,15.25,15.26,15.25,15.26,13500.0,11.7956,11.8033,11.7956,11.8033,13500.0
2008-03-18 12:20:00,15.27,15.27,15.26,15.26,1500.0,11.811,11.811,11.8033,11.8033,1500.0
2008-03-18 12:25:00,15.26,15.27,15.25,15.27,3500.0,11.8033,11.811,11.7956,11.811,3500.0
2008-03-18 12:30:00,15.27,15.28,15.27,15.28,3500.0,11.811,11.8188,11.811,11.8188,3500.0
2008-03-18 12:35:00,15.28,15.3,15.28,15.3,6500.0,11.8188,11.8342,11.8188,11.8342,6500.0
2008-03-18 12:40:00,15.29,15.29,15.29,15.29,11500.0,11.8265,11.8265,11.8265,11.8265,11500.0
2008-03-18 12:45:00,15.28,15.29,15.28,15.29,3000.0,11.8188,11.8265,11.8188,11.8265,3000.0
2008-03-18 12:50:00,15.27,15.3,15.27,15.29,6500.0,11.811,11.8342,11.811,11.8265,6500.0
2008-03-18 12:55:00,15.3,15.3,15.28,15.3,3500.0,11.8342,11.8342,11.8188,11.8342,3500.0
2008-03-18 13:00:00,15.3,15.3,15.29,15.29,11000.0,11.8342,11.8342,11.8265,11.8265,11000.0
2008-03-18 13:05:00,15.29,15.3,15.29,15.29,23500.0,11.8265,11.8342,11.8265,11.8265,23500.0
2008-03-18 13:10:00,15.29,15.3,15.29,15.29,8500.0,11.8265,11.8342,11.8265,11.8265,8500.0
2008-03-18 13:15:00,15.3,15.32,15.3,15.32,11000.0,11.8342,11.8497,11.8342,11.8497,11000.0
2008-03-18 13:20:00,15.3,15.32,15.3,15.32,22500.0,11.8342,11.8497,11.8342,11.8497,22500.0
2008-03-18 13:25:00,15.31,15.31,15.3,15.31,4500.0,11.842,11.842,11.8342,11.842,4500.0
2008-03-18 13:30:00,15.32,15.32,15.32,15.32,4500.0,11.8497,11.8497,11.8497,11.8497,4500.0
2008-03-18 13:35:00,15.31,15.31,15.3,15.31,9000.0,11.842,11.842,11.8342,11.842,9000.0
2008-03-18 13:40:00,15.31,15.31,15.31,15.31,1000.0,11.842,11.842,11.842,11.842,1000.0
2008-03-18 13:45:00,15.31,15.31,15.3,15.31,12500.0,11.842,11.842,11.8342,11.842,12500.0
2008-03-18 13:50:00,15.31,15.32,15.31,15.31,31000.0,11.842,11.8497,11.842,11.842,31000.0
2008-03-18 13:55:00,15.31,15.31,15.31,15.31,1500.0,11.842,11.842,11.842,11.842,1500.0
2008-03-18 14:00:00,15.3,15.3,15.3,15.3,12500.0,11.8342,11.8342,11.8342,11.8342,12500.0
2008-03-18 14:05:00,15.29,15.3,15.28,15.29,9000.0,11.8265,11.8342,11.8188,11.8265,9000.0
2008-03-18 14:10:00,15.28,15.3,15.16,15.16,305500.0,11.8188,11.8342,11.7259,11.7259,305500.0
2008-03-18 14:15:00,15.16,15.28,15.12,15.27,405000.0,11.7259,11.8188,11.695,11.811,405000.0
2008-03-18 14:20:00,15.26,15.29,15.18,15.23,144000.0,11.8033,11.8265,11.7414,11.7801,144000.0
2008-03-18 14:25:00,15.22,15.22,15.13,15.17,237000.0,11.7724,11.7724,11.7027,11.7337,237000.0
2008-03-18 14:30:00,15.17,15.17,15.08,15.12,223000.0,11.7337,11.7337,11.6641,11.695,223000.0
2008-03-18 14:35:00,15.13,15.16,15.1,15.14,230000.0,11.7027,11.7259,11.6795,11.7105,230000.0
2008-03-18 14:40:00,15.13,15.18,15.13,15.15,99500.0,11.7027,11.7414,11.7027,11.7182,99500.0
2008-03-18 14:45:00,15.15,15.25,15.15,15.23,111500.0,11.7182,11.7956,11.7182,11.7801,111500.0
2008-03-18 14:50:00,15.24,15.31,15.24,15.3,28000.0,11.7878,11.842,11.7878,11.8342,28000.0
2008-03-18 14:55:00,15.32,15.37,15.32,15.37,16500.0,11.8497,11.8884,11.8497,11.8884,16500.0
2008-03-18 15:00:00,15.37,15.37,15.3,15.35,69000.0,11.8884,11.8884,11.8342,11.8729,69000.0
2008-03-18 15:05:00,15.35,15.37,15.35,15.35,6500.0,11.8729,11.8884,11.8729,11.8729,6500.0
2008-03-18 15:10:00,15.37,15.37,15.34,15.34,20500.0,11.8884,11.8884,11.8652,11.8652,20500.0
2008-03-18 15:15:00,15.35,15.37,15.35,15.36,25000.0,11.8729,11.8884,11.8729,11.8806,25000.0
2008-03-18 15:20:00,15.38,15.41,15.38,15.41,26000.0,11.8961,11.9193,11.8961,11.9193,26000.0
2008-03-18 15:25:00,15.42,15.43,15.38,15.4,16000.0,11.927,11.9348,11.8961,11.9116,16000.0
2008-03-18 15:30:00,15.39,15.42,15.39,15.41,18500.0,11.9038,11.927,11.9038,11.9193,18500.0
2008-03-18 15:35:00,15.41,15.44,15.4,15.44,24500.0,11.9193,11.9425,11.9116,11.9425,24500.0
2008-03-18 15:40:00,15.44,15.47,15.44,15.46,22500.0,11.9425,11.9657,11.9425,11.958,22500.0
2008-03-18 15:45:00,15.47,15.47,15.44,15.44,14500.0,11.9657,11.9657,11.9425,11.9425,14500.0
2008-03-18 15:50:00,15.43,15.47,15.43,15.47,21500.0,11.9348,11.9657,11.9348,11.9657,21500.0
2008-03-18 15:55:00,15.46,15.48,15.46,15.46,98500.0,11.958,11.9735,11.958,11.958,98500.0
2008-03-18 16:00:00,15.46,15.46,15.46,15.46,8500.0,11.958,11.958,11.958,11.958,8500.0
2008-03-18 16:05:00,15.46,15.46,15.46,15.46,0.0,11.958,11.958,11.958,11.958,0.0
2008-03-18 16:10:00,15.52,15.53,15.52,15.53,84000.0,12.0044,12.0121,12.0044,12.0121,84000.0
2008-03-19 09:30:00,15.51,15.56,15.51,15.56,240500.0,11.9967,12.0353,11.9967,12.0353,240500.0
2008-03-19 09:35:00,15.55,15.55,15.53,15.54,21500.0,12.0276,12.0276,12.0121,12.0199,21500.0
2008-03-19 09:40:00,15.54,15.63,15.54,15.61,29500.0,12.0199,12.0895,12.0199,12.074,29500.0
2008-03-19 09:45:00,15.59,15.62,15.59,15.59,51000.0,12.0585,12.0817,12.0585,12.0585,51000.0
2008-03-19 09:50:00,15.58,15.59,15.57,15.58,7000.0,12.0508,12.0585,12.0431,12.0508,7000.0
2008-03-19 09:55:00,15.52,15.52,15.49,15.49,6000.0,12.0044,12.0044,11.9812,11.9812,6000.0
2008-03-19 10:00:00,15.49,15.54,15.49,15.54,23000.0,11.9812,12.0199,11.9812,12.0199,23000.0
2008-03-19 10:05:00,15.53,15.53,15.49,15.5,6500.0,12.0121,12.0121,11.9812,11.9889,6500.0
2008-03-19 10:10:00,15.48,15.49,15.47,15.47,15000.0,11.9735,11.9812,11.9657,11.9657,15000.0
2008-03-19 10:15:00,15.46,15.47,15.46,15.47,9000.0,11.958,11.9657,11.958,11.9657,9000.0
2008-03-19 10:20:00,15.47,15.47,15.47,15.47,0.0,11.9657,11.9657,11.9657,11.9657,0.0
2008-03-19 10:25:00,15.51,15.51,15.46,15.47,16000.0,11.9967,11.9967,11.958,11.9657,16000.0
2008-03-19 10:30:00,15.46,15.46,15.41,15.42,10500.0,11.958,11.958,11.9193,11.927,10500.0
2008-03-19 10:35:00,15.41,15.43,15.4,15.43,74500.0,11.9193,11.9348,11.9116,11.9348,74500.0
2008-03-19 10:40:00,15.43,15.43,15.42,15.43,9000.0,11.9348,11.9348,11.927,11.9348,9000.0
2008-03-19 10:45:00,15.45,15.46,15.45,15.46,10500.0,11.9503,11.958,11.9503,11.958,10500.0
2008-03-19 10:50:00,15.47,15.48,15.47,15.47,6500.0,11.9657,11.9735,11.9657,11.9657,6500.0
2008-03-19 10:55:00,15.47,15.48,15.47,15.48,14500.0,11.9657,11.9735,11.9657,11.9735,14500.0
2008-03-19 11:00:00,15.48,15.5,15.48,15.5,1000.0,11.9735,11.9889,11.9735,11.9889,1000.0
2008-03-19 11:05:00,15.5,15.5,15.47,15.48,12000.0,11.9889,11.9889,11.9657,11.9735,12000.0
2008-03-19 11:10:00,15.49,15.49,15.49,15.49,500.0,11.9812,11.9812,11.9812,11.9812,500.0
2008-03-19 11:15:00,15.5,15.5,15.49,15.49,5500.0,11.9889,11.9889,11.9812,11.9812,5500.0
2008-03-19 11:20:00,15.48,15.51,15.48,15.51,6500.0,11.9735,11.9967,11.9735,11.9967,6500.0
2008-03-19 11:25:00,15.51,15.53,15.51,15.52,5000.0,11.9967,12.0121,11.9967,12.0044,5000.0
2008-03-19 11:30:00,15.52,15.52,15.49,15.52,13500.0,12.0044,12.0044,11.9812,12.0044,13500.0
2008-03-19 11:35:00,15.51,15.52,15.51,15.51,7000.0,11.9967,12.0044,11.9967,11.9967,7000.0
2008-03-19 11:40:00,15.51,15.52,15.51,15.52,14500.0,11.9967,12.0044,11.9967,12.0044,14500.0
2008-03-19 11:45:00,15.5,15.5,15.48,15.49,28000.0,11.9889,11.9889,11.9735,11.9812,28000.0
2008-03-19 11:50:00,15.49,15.51,15.48,15.49,12500.0,11.9812,11.9967,11.9735,11.9812,12500.0
2008-03-19 11:55:00,15.5,15.51,15.48,15.48,5500.0,11.9889,11.9967,11.9735,11.9735,5500.0
2008-03-19 12:00:00,15.48,15.49,15.44,15.45,15500.0,11.9735,11.9812,11.9425,11.9503,15500.0
2008-03-19 12:05:00,15.45,15.47,15.44,15.47,22000.0,11.9503,11.9657,11.9425,11.9657,22000.0
2008-03-19 12:10:00,15.47,15.48,15.45,15.45,16000.0,11.9657,11.9735,11.9503,11.9503,16000.0
2008-03-19 12:15:00,15.44,15.46,15.43,15.45,30500.0,11.9425,11.958,11.9348,11.9503,30500.0
2008-03-19 12:20:00,15.44,15.46,15.43,15.43,10500.0,11.9425,11.958,11.9348,11.9348,10500.0
2008-03-19 12:25:00,15.44,15.45,15.42,15.45,21000.0,11.9425,11.9503,11.927,11.9503,21000.0
2008-03-19 12:30:00,15.43,15.43,15.42,15.42,5000.0,11.9348,11.9348,11.927,11.927,5000.0
2008-03-19 12:35:00,15.42,15.42,15.39,15.39,20000.0,11.927,11.927,11.9038,11.9038,20000.0
2008-03-19 12:40:00,15.39,15.39,15.35,15.35,19000.0,11.9038,11.9038,11.8729,11.8729,19000.0
2008-03-19 12:45:00,15.36,15.38,15.36,15.38,12000.0,11.8806,11.8961,11.8806,11.8961,12000.0
2008-03-19 12:50:00,15.38,15.41,15.38,15.39,13500.0,11.8961,11.9193,11.8961,11.9038,13500.0
2008-03-19 12:55:00,15.4,15.4,15.36,15.37,17000.0,11.9116,11.9116,11.8806,11.8884,17000.0
2008-03-19 13:00:00,15.37,15.4,15.36,15.37,24500.0,11.8884,11.9116,11.8806,11.8884,24500.0
2008-03-19 13:05:00,15.37,15.41,15.37,15.4,11500.0,11.8884,11.9193,11.8884,11.9116,11500.0
2008-03-19 13:10:00,15.38,15.39,15.37,15.39,18500.0,11.8961,11.9038,11.8884,11.9038,18500.0
2008-03-19 13:15:00,15.36,15.4,15.35,15.39,21500.0,11.8806,11.9116,11.8729,11.9038,21500.0
2008-03-19 13:20:00,15.4,15.43,15.39,15.41,50500.0,11.9116,11.9348,11.9038,11.9193,50500.0
2008-03-19 13:25:00,15.4,15.4,15.35,15.36,53500.0,11.9116,11.9116,11.8729,11.8806,53500.0
2008-03-19 13:30:00,15.36,15.37,15.32,15.33,29000.0,11.8806,11.8884,11.8497,11.8574,29000.0
2008-03-19 13:35:00,15.33,15.34,15.31,15.33,11000.0,11.8574,11.8652,11.842,11.8574,11000.0
2008-03-19 13:40:00,15.34,15.35,15.31,15.33,19500.0,11.8652,11.8729,11.842,11.8574,19500.0
2008-03-19 13:45:00,15.34,15.35,15.33,15.34,19500.0,11.8652,11.8729,11.8574,11.8652,19500.0
2008-03-19 13:50:00,15.33,15.33,15.26,15.29,22500.0,11.8574,11.8574,11.8033,11.8265,22500.0
2008-03-19 13:55:00,15.29,15.31,15.28,15.3,34500.0,11.8265,11.842,11.8188,11.8342,34500.0
2008-03-19 14:00:00,15.29,15.31,15.26,15.26,46000.0,11.8265,11.842,11.8033,11.8033,46000.0
2008-03-19 14:05:00,15.26,15.28,15.24,15.27,77500.0,11.8033,11.8188,11.7878,11.811,77500.0
2008-03-19 14:10:00,15.27,15.3,15.27,15.3,39000.0,11.811,11.8342,11.811,11.8342,39000.0
2008-03-19 14:15:00,15.3,15.3,15.23,15.26,107000.0,11.8342,11.8342,11.7801,11.8033,107000.0
2008-03-19 14:20:00,15.27,15.31,15.26,15.31,19500.0,11.811,11.842,11.8033,11.842,19500.0
2008-03-19 14:25:00,15.29,15.3,15.27,15.27,7500.0,11.8265,11.8342,11.811,11.811,7500.0
2008-03-19 14:30:00,15.28,15.3,15.27,15.28,24000.0,11.8188,11.8342,11.811,11.8188,24000.0
2008-03-19 14:35:00,15.26,15.27,15.21,15.23,44000.0,11.8033,11.811,11.7646,11.7801,44000.0
2008-03-19 14:40:00,15.22,15.25,15.21,15.23,29500.0,11.7724,11.7956,11.7646,11.7801,29500.0
2008-03-19 14:45:00,15.25,15.26,15.25,15.25,9500.0,11.7956,11.8033,11.7956,11.7956,9500.0
2008-03-19 14:50:00,15.26,15.27,15.24,15.27,14000.0,11.8033,11.811,11.7878,11.811,14000.0
2008-03-19 14:55:00,15.28,15.31,15.27,15.31,12000.0,11.8188,11.842,11.811,11.842,12000.0
2008-03-19 15:00:00,15.28,15.31,15.26,15.3,6000.0,11.8188,11.842,11.8033,11.8342,6000.0
2008-03-19 15:05:00,15.32,15.33,15.32,15.32,3500.0,11.8497,11.8574,11.8497,11.8497,3500.0
2008-03-19 15:10:00,15.32,15.32,15.3,15.3,7000.0,11.8497,11.8497,11.8342,11.8342,7000.0
2008-03-19 15:15:00,15.3,15.31,15.29,15.3,14000.0,11.8342,11.842,11.8265,11.8342,14000.0
2008-03-19 15:20:00,15.28,15.31,15.24,15.24,32500.0,11.8188,11.842,11.7878,11.7878,32500.0
2008-03-19 15:25:00,15.23,15.25,15.22,15.23,25000.0,11.7801,11.7956,11.7724,11.7801,25000.0
2008-03-19 15:30:00,15.25,15.25,15.21,15.21,76000.0,11.7956,11.7956,11.7646,11.7646,76000.0
2008-03-19 15:35:00,15.2,15.21,15.16,15.16,58000.0,11.7569,11.7646,11.7259,11.7259,58000.0
2008-03-19 15:40:00,15.17,15.21,15.17,15.21,10500.0,11.7337,11.7646,11.7337,11.7646,10500.0
2008-03-19 15:45:00,15.2,15.2,15.18,15.19,43500.0,11.7569,11.7569,11.7414,11.7491,43500.0
2008-03-19 15:50:00,15.2,15.2,15.14,15.15,53000.0,11.7569,11.7569,11.7105,11.7182,53000.0
2008-03-19 15:55:00,15.14,15.14,15.09,15.09,34500.0,11.7105,11.7105,11.6718,11.6718,34500.0
2008-03-19 16:00:00,15.08,15.09,15.08,15.09,30500.0,11.6641,11.6718,11.6641,11.6718,30500.0
2008-03-19 16:05:00,15.09,15.09,15.09,15.09,0.0,11.6718,11.6718,11.6718,11.6718,0.0
2008-03-19 16:10:00,15.09,15.09,15.09,15.09,0.0,11.6718,11.6718,11.6718,11.6718,0.0
2008-03-20 09:30:00,15.1,15.13,15.06,15.06,69000.0,11.6795,11.7027,11.6486,11.6486,69000.0
2008-03-20 09:35:00,15.07,15.07,15.05,15.05,51500.0,11.6563,11.6563,11.6409,11.6409,51500.0
2008-03-20 09:40:00,15.05,15.06,14.98,14.98,46000.0,11.6409,11.6486,11.5867,11.5867,46000.0
2008-03-20 09:45:00,14.97,15.01,14.97,14.98,35000.0,11.579,11.6099,11.579,11.5867,35000.0
2008-03-20 09:50:00,14.99,15.03,14.98,15.03,82500.0,11.5945,11.6254,11.5867,11.6254,82500.0
2008-03-20 09:55:00,15.02,15.08,15.02,15.08,28500.0,11.6177,11.6641,11.6177,11.6641,28500.0
2008-03-20 10:00:00,15.08,15.12,15.08,15.12,58500.0,11.6641,11.695,11.6641,11.695,58500.0
2008-03-20 10:05:00,15.12,15.12,15.07,15.07,6000.0,11.695,11.695,11.6563,11.6563,6000.0
2008-03-20 10:10:00,15.08,15.08,15.06,15.08,6000.0,11.6641,11.6641,11.6486,11.6641,6000.0
2008-03-20 10:15:00,15.08,15.11,15.08,15.11,13000.0,11.6641,11.6873,11.6641,11.6873,13000.0
2008-03-20 10:20:00,15.12,15.13,15.12,15.13,2500.0,11.695,11.7027,11.695,11.7027,2500.0
2008-03-20 10:25:00,15.13,15.14,15.12,15.13,5500.0,11.7027,11.7105,11.695,11.7027,5500.0
2008-03-20 10:30:00,15.13,15.16,15.13,15.16,12500.0,11.7027,11.7259,11.7027,11.7259,12500.0
2008-03-20 10:35:00,15.14,15.15,15.14,15.15,12500.0,11.7105,11.7182,11.7105,11.7182,12500.0
2008-03-20 10:40:00,15.12,15.14,15.12,15.14,8000.0,11.695,11.7105,11.695,11.7105,8000.0
2008-03-20 10:45:00,15.15,15.17,15.15,15.17,2500.0,11.7182,11.7337,11.7182,11.7337,2500.0
2008-03-20 10:50:00,15.17,15.2,15.17,15.2,6000.0,11.7337,11.7569,11.7337,11.7569,6000.0
2008-03-20 10:55:00,15.19,15.21,15.19,15.21,4500.0,11.7491,11.7646,11.7491,11.7646,4500.0
2008-03-20 11:00:00,15.21,15.21,15.21,15.21,0.0,11.7646,11.7646,11.7646,11.7646,0.0
2008-03-20 11:05:00,15.2,15.2,15.2,15.2,500.0,11.7569,11.7569,11.7569,11.7569,500.0
2008-03-20 11:10:00,15.2,15.21,15.18,15.18,2000.0,11.7569,11.7646,11.7414,11.7414,2000.0
2008-03-20 11:15:00,15.2,15.22,15.2,15.21,20500.0,11.7569,11.7724,11.7569,11.7646,20500.0
2008-03-20 11:20:00,15.2,15.24,15.2,15.24,14500.0,11.7569,11.7878,11.7569,11.7878,14500.0
2008-03-20 11:25:00,15.24,15.24,15.23,15.24,28500.0,11.7878,11.7878,11.7801,11.7878,28500.0
2008-03-20 11:30:00,15.24,15.25,15.23,15.23,18000.0,11.7878,11.7956,11.7801,11.7801,18000.0
2008-03-20 11:35:00,15.22,15.22,15.22,15.22,3500.0,11.7724,11.7724,11.7724,11.7724,3500.0
2008-03-20 11:40:00,15.21,15.21,15.21,15.21,7500.0,11.7646,11.7646,11.7646,11.7646,7500.0
2008-03-20 11:45:00,15.2,15.2,15.15,15.15,25000.0,11.7569,11.7569,11.7182,11.7182,25000.0
2008-03-20 11:50:00,15.14,15.16,15.13,15.16,17500.0,11.7105,11.7259,11.7027,11.7259,17500.0
2008-03-20 11:55:00,15.15,15.15,15.14,15.14,11000.0,11.7182,11.7182,11.7105,11.7105,11000.0
2008-03-20 12:00:00,15.15,15.18,15.15,15.18,13000.0,11.7182,11.7414,11.7182,11.7414,13000.0
2008-03-20 12:05:00,15.17,15.2,15.16,15.16,40000.0,11.7337,11.7569,11.7259,11.7259,40000.0
2008-03-20 12:10:00,15.16,15.16,15.13,15.15,18000.0,11.7259,11.7259,11.7027,11.7182,18000.0
2008-03-20 12:15:00,15.14,15.19,15.14,15.18,10500.0,11.7105,11.7491,11.7105,11.7414,10500.0
2008-03-20 12:20:00,15.17,15.17,15.14,15.14,7500.0,11.7337,11.7337,11.7105,11.7105,7500.0
2008-03-20 12:25:00,15.13,15.14,15.13,15.14,7500.0,11.7027,11.7105,11.7027,11.7105,7500.0
2008-03-20 12:30:00,15.14,15.14,15.12,15.12,37500.0,11.7105,11.7105,11.695,11.695,37500.0
2008-03-20 12:35:00,15.12,15.12,15.09,15.11,28000.0,11.695,11.695,11.6718,11.6873,28000.0
2008-03-20 12:40:00,15.11,15.14,15.11,15.12,47500.0,11.6873,11.7105,11.6873,11.695,47500.0
2008-03-20 12:45:00,15.12,15.13,15.11,15.13,69000.0,11.695,11.7027,11.6873,11.7027,69000.0
2008-03-20 12:50:00,15.13,15.14,15.12,15.13,18500.0,11.7027,11.7105,11.695,11.7027,18500.0
2008-03-20 12:55:00,15.14,15.14,15.12,15.12,81000.0,11.7105,11.7105,11.695,11.695,81000.0
2008-03-20 13:00:00,15.12,15.15,15.12,15.15,156500.0,11.695,11.7182,11.695,11.7182,156500.0
2008-03-20 13:05:00,15.14,15.16,15.14,15.15,42500.0,11.7105,11.7259,11.7105,11.7182,42500.0
2008-03-20 13:10:00,15.13,15.14,15.13,15.14,9000.0,11.7027,11.7105,11.7027,11.7105,9000.0
2008-03-20 13:15:00,15.13,15.15,15.13,15.15,21000.0,11.7027,11.7182,11.7027,11.7182,21000.0
2008-03-20 13:20:00,15.14,15.17,15.14,15.17,22000.0,11.7105,11.7337,11.7105,11.7337,22000.0
2008-03-20 13:25:00,15.16,15.18,15.16,15.17,5500.0,11.7259,11.7414,11.7259,11.7337,5500.0
2008-03-20 13:30:00,15.17,15.21,15.17,15.21,11000.0,11.7337,11.7646,11.7337,11.7646,11000.0
2008-03-20 13:35:00,15.21,15.23,15.21,15.21,15000.0,11.7646,11.7801,11.7646,11.7646,15000.0
2008-03-20 13:40:00,15.22,15.22,15.2,15.21,4500.0,11.7724,11.7724,11.7569,11.7646,4500.0
2008-03-20 13:45:00,15.23,15.24,15.23,15.23,9500.0,11.7801,11.7878,11.7801,11.7801,9500.0
2008-03-20 13:50:00,15.22,15.22,15.22,15.22,8500.0,11.7724,11.7724,11.7724,11.7724,8500.0
2008-03-20 13:55:00,15.24,15.25,15.23,15.24,30500.0,11.7878,11.7956,11.7801,11.7878,30500.0
2008-03-20 14:00:00,15.24,15.27,15.23,15.24,40000.0,11.7878,11.811,11.7801,11.7878,40000.0
2008-03-20 14:05:00,15.23,15.26,15.23,15.25,46000.0,11.7801,11.8033,11.7801,11.7956,46000.0
2008-03-20 14:10:00,15.24,15.24,15.23,15.24,38500.0,11.7878,11.7878,11.7801,11.7878,38500.0
2008-03-20 14:15:00,15.24,15.26,15.22,15.23,36500.0,11.7878,11.8033,11.7724,11.7801,36500.0
2008-03-20 14:20:00,15.23,15.25,15.22,15.24,25000.0,11.7801,11.7956,11.7724,11.7878,25000.0
2008-03-20 14:25:00,15.24,15.26,15.24,15.26,18500.0,11.7878,11.8033,11.7878,11.8033,18500.0
2008-03-20 14:30:00,15.26,15.29,15.26,15.29,34000.0,11.8033,11.8265,11.8033,11.8265,34000.0
2008-03-20 14:35:00,15.29,15.33,15.29,15.32,21000.0,11.8265,11.8574,11.8265,11.8497,21000.0
2008-03-20 14:40:00,15.32,15.32,15.29,15.29,20500.0,11.8497,11.8497,11.8265,11.8265,20500.0
2008-03-20 14:45:00,15.29,15.32,15.29,15.32,17000.0,11.8265,11.8497,11.8265,11.8497,17000.0
2008-03-20 14:50:00,15.31,15.34,15.31,15.34,36000.0,11.842,11.8652,11.842,11.8652,36000.0
2008-03-20 14:55:00,15.34,15.34,15.32,15.33,20000.0,11.8652,11.8652,11.8497,11.8574,20000.0
2008-03-20 15:00:00,15.35,15.36,15.35,15.36,7000.0,11.8729,11.8806,11.8729,11.8806,7000.0
2008-03-20 15:05:00,15.35,15.35,15.34,15.34,32500.0,11.8729,11.8729,11.8652,11.8652,32500.0
2008-03-20 15:10:00,15.37,15.37,15.35,15.36,4000.0,11.8884,11.8884,11.8729,11.8806,4000.0
2008-03-20 15:15:00,15.37,15.37,15.36,15.37,22500.0,11.8884,11.8884,11.8806,11.8884,22500.0
2008-03-20 15:20:00,15.37,15.38,15.36,15.38,20500.0,11.8884,11.8961,11.8806,11.8961,20500.0
2008-03-20 15:25:00,15.38,15.38,15.33,15.35,15000.0,11.8961,11.8961,11.8574,11.8729,15000.0
2008-03-20 15:30:00,15.34,15.36,15.33,15.34,38500.0,11.8652,11.8806,11.8574,11.8652,38500.0
2008-03-20 15:35:00,15.34,15.34,15.31,15.32,17500.0,11.8652,11.8652,11.842,11.8497,17500.0
2008-03-20 15:40:00,15.32,15.34,15.31,15.33,46000.0,11.8497,11.8652,11.842,11.8574,46000.0
2008-03-20 15:45:00,15.33,15.36,15.32,15.34,45500.0,11.8574,11.8806,11.8497,11.8652,45500.0
2008-03-20 15:50:00,15.34,15.36,15.34,15.36,51500.0,11.8652,11.8806,11.8652,11.8806,51500.0
2008-03-20 15:55:00,15.35,15.38,15.35,15.36,88500.0,11.8729,11.8961,11.8729,11.8806,88500.0
2008-03-20 16:00:00,15.35,15.35,15.28,15.28,143000.0,11.8729,11.8729,11.8188,11.8188,143000.0
2008-03-20 16:05:00,15.28,15.28,15.28,15.28,0.0,11.8188,11.8188,11.8188,11.8188,0.0
2008-03-20 16:10:00,15.26,15.27,15.26,15.26,62000.0,11.8033,11.811,11.8033,11.8033,62000.0
2008-03-24 09:30:00,15.41,15.46,15.39,15.46,85000.0,11.9193,11.958,11.9038,11.958,85000.0
2008-03-24 09:35:00,15.44,15.48,15.44,15.47,127000.0,11.9425,11.9735,11.9425,11.9657,127000.0
2008-03-24 09:40:00,15.49,15.53,15.49,15.53,65500.0,11.9812,12.0121,11.9812,12.0121,65500.0
2008-03-24 09:45:00,15.54,15.54,15.52,15.53,68000.0,12.0199,12.0199,12.0044,12.0121,68000.0
2008-03-24 09:50:00,15.55,15.57,15.54,15.55,43500.0,12.0276,12.0431,12.0199,12.0276,43500.0
2008-03-24 09:55:00,15.55,15.57,15.54,15.57,135000.0,12.0276,12.0431,12.0199,12.0431,135000.0
2008-03-24 10:00:00,15.57,15.65,15.57,15.64,218000.0,12.0431,12.1049,12.0431,12.0972,218000.0
2008-03-24 10:05:00,15.65,15.67,15.64,15.67,15000.0,12.1049,12.1204,12.0972,12.1204,15000.0
2008-03-24 10:10:00,15.67,15.71,15.67,15.71,14500.0,12.1204,12.1514,12.1204,12.1514,14500.0
2008-03-24 10:15:00,15.72,15.72,15.7,15.72,22500.0,12.1591,12.1591,12.1436,12.1591,22500.0
2008-03-24 10:20:00,15.72,15.72,15.71,15.72,77500.0,12.1591,12.1591,12.1514,12.1591,77500.0
2008-03-24 10:25:00,15.71,15.72,15.71,15.72,19000.0,12.1514,12.1591,12.1514,12.1591,19000.0
2008-03-24 10:30:00,15.72,15.74,15.72,15.74,7500.0,12.1591,12.1746,12.1591,12.1746,7500.0
2008-03-24 10:35:00,15.74,15.76,15.74,15.76,7000.0,12.1746,12.19,12.1746,12.19,7000.0
2008-03-24 10:40:00,15.77,15.79,15.77,15.79,41000.0,12.1978,12.2132,12.1978,12.2132,41000.0
2008-03-24 10:45:00,15.79,15.79,15.78,15.78,5500.0,12.2132,12.2132,12.2055,12.2055,5500.0
2008-03-24 10:50:00,15.77,15.77,15.76,15.76,9000.0,12.1978,12.1978,12.19,12.19,9000.0
2008-03-24 10:55:00,15.77,15.77,15.75,15.76,9000.0,12.1978,12.1978,12.1823,12.19,9000.0
2008-03-24 11:00:00,15.76,15.76,15.74,15.74,33000.0,12.19,12.19,12.1746,12.1746,33000.0
2008-03-24 11:05:00,15.74,15.75,15.74,15.74,16000.0,12.1746,12.1823,12.1746,12.1746,16000.0
2008-03-24 11:10:00,15.75,15.75,15.74,15.74,7500.0,12.1823,12.1823,12.1746,12.1746,7500.0
2008-03-24 11:15:00,15.76,15.76,15.75,15.75,6000.0,12.19,12.19,12.1823,12.1823,6000.0
2008-03-24 11:20:00,15.75,15.76,15.75,15.76,6500.0,12.1823,12.19,12.1823,12.19,6500.0
2008-03-24 11:25:00,15.76,15.78,15.75,15.78,18000.0,12.19,12.2055,12.1823,12.2055,18000.0
2008-03-24 11:30:00,15.78,15.79,15.77,15.78,32500.0,12.2055,12.2132,12.1978,12.2055,32500.0
2008-03-24 11:35:00,15.78,15.79,15.78,15.79,5500.0,12.2055,12.2132,12.2055,12.2132,5500.0
2008-03-24 11:40:00,15.79,15.82,15.79,15.8,27500.0,12.2132,12.2364,12.2132,12.221,27500.0
2008-03-24 11:45:00,15.8,15.81,15.78,15.78,16000.0,12.221,12.2287,12.2055,12.2055,16000.0
2008-03-24 11:50:00,15.78,15.78,15.77,15.77,15500.0,12.2055,12.2055,12.1978,12.1978,15500.0
2008-03-24 11:55:00,15.78,15.79,15.77,15.79,9500.0,12.2055,12.2132,12.1978,12.2132,9500.0
2008-03-24 12:00:00,15.79,15.79,15.77,15.77,11000.0,12.2132,12.2132,12.1978,12.1978,11000.0
2008-03-24 12:05:00,15.77,15.78,15.77,15.77,5000.0,12.1978,12.2055,12.1978,12.1978,5000.0
2008-03-24 12:10:00,15.77,15.78,15.77,15.77,15500.0,12.1978,12.2055,12.1978,12.1978,15500.0
2008-03-24 12:15:00,15.77,15.8,15.77,15.8,10000.0,12.1978,12.221,12.1978,12.221,10000.0
2008-03-24 12:20:00,15.8,15.8,15.79,15.8,7500.0,12.221,12.221,12.2132,12.221,7500.0
2008-03-24 12:25:00,15.8,15.8,15.79,15.8,14000.0,12.221,12.221,12.2132,12.221,14000.0
2008-03-24 12:30:00,15.81,15.82,15.81,15.81,9500.0,12.2287,12.2364,12.2287,12.2287,9500.0
2008-03-24 12:35:00,15.81,15.82,15.8,15.82,48000.0,12.2287,12.2364,12.221,12.2364,48000.0
2008-03-24 12:40:00,15.82,15.83,15.82,15.82,15500.0,12.2364,12.2442,12.2364,12.2364,15500.0
2008-03-24 12:45:00,15.83,15.83,15.82,15.83,11500.0,12.2442,12.2442,12.2364,12.2442,11500.0
2008-03-24 12:50:00,15.83,15.84,15.83,15.83,13500.0,12.2442,12.2519,12.2442,12.2442,13500.0
2008-03-24 12:55:00,15.83,15.84,15.83,15.83,10500.0,12.2442,12.2519,12.2442,12.2442,10500.0
2008-03-24 13:00:00,15.83,15.83,15.81,15.81,6500.0,12.2442,12.2442,12.2287,12.2287,6500.0
2008-03-24 13:05:00,15.82,15.83,15.82,15.82,6500.0,12.2364,12.2442,12.2364,12.2364,6500.0
2008-03-24 13:10:00,15.82,15.82,15.82,15.82,5500.0,12.2364,12.2364,12.2364,12.2364,5500.0
2008-03-24 13:15:00,15.82,15.83,15.81,15.82,4500.0,12.2364,12.2442,12.2287,12.2364,4500.0
2008-03-24 13:20:00,15.82,15.83,15.82,15.83,2000.0,12.2364,12.2442,12.2364,12.2442,2000.0
2008-03-24 13:25:00,15.83,15.83,15.82,15.82,1000.0,12.2442,12.2442,12.2364,12.2364,1000.0
2008-03-24 13:30:00,15.82,15.82,15.82,15.82,3500.0,12.2364,12.2364,12.2364,12.2364,3500.0
2008-03-24 13:35:00,15.82,15.82,15.81,15.81,8500.0,12.2364,12.2364,12.2287,12.2287,8500.0
2008-03-24 13:40:00,15.82,15.82,15.81,15.81,4000.0,12.2364,12.2364,12.2287,12.2287,4000.0
2008-03-24 13:45:00,15.81,15.81,15.8,15.81,6000.0,12.2287,12.2287,12.221,12.2287,6000.0
2008-03-24 13:50:00,15.82,15.82,15.81,15.82,11500.0,12.2364,12.2364,12.2287,12.2364,11500.0
2008-03-24 13:55:00,15.82,15.83,15.82,15.83,21500.0,12.2364,12.2442,12.2364,12.2442,21500.0
2008-03-24 14:00:00,15.83,15.83,15.79,15.8,35500.0,12.2442,12.2442,12.2132,12.221,35500.0
2008-03-24 14:05:00,15.8,15.8,15.79,15.79,9500.0,12.221,12.221,12.2132,12.2132,9500.0
2008-03-24 14:10:00,15.78,15.79,15.78,15.78,18500.0,12.2055,12.2132,12.2055,12.2055,18500.0
2008-03-24 14:15:00,15.78,15.8,15.78,15.8,13000.0,12.2055,12.221,12.2055,12.221,13000.0
2008-03-24 14:20:00,15.8,15.81,15.79,15.8,42500.0,12.221,12.2287,12.2132,12.221,42500.0
2008-03-24 14:25:00,15.8,15.82,15.8,15.82,12500.0,12.221,12.2364,12.221,12.2364,12500.0
2008-03-24 14:30:00,15.82,15.82,15.81,15.82,24500.0,12.2364,12.2364,12.2287,12.2364,24500.0
2008-03-24 14:35:00,15.81,15.82,15.8,15.81,15500.0,12.2287,12.2364,12.221,12.2287,15500.0
2008-03-24 14:40:00,15.81,15.81,15.81,15.81,500.0,12.2287,12.2287,12.2287,12.2287,500.0
2008-03-24 14:45:00,15.82,15.82,15.78,15.78,9500.0,12.2364,12.2364,12.2055,12.2055,9500.0
2008-03-24 14:50:00,15.78,15.78,15.78,15.78,15500.0,12.2055,12.2055,12.2055,12.2055,15500.0
2008-03-24 14:55:00,15.78,15.78,15.76,15.76,22000.0,12.2055,12.2055,12.19,12.19,22000.0
2008-03-24 15:00:00,15.75,15.77,15.75,15.75,7000.0,12.1823,12.1978,12.1823,12.1823,7000.0
2008-03-24 15:05:00,15.76,15.77,15.74,15.75,81000.0,12.19,12.1978,12.1746,12.1823,81000.0
2008-03-24 15:10:00,15.76,15.78,15.76,15.77,21000.0,12.19,12.2055,12.19,12.1978,21000.0
2008-03-24 15:15:00,15.78,15.78,15.77,15.77,40000.0,12.2055,12.2055,12.1978,12.1978,40000.0
2008-03-24 15:20:00,15.77,15.77,15.76,15.76,28000.0,12.1978,12.1978,12.19,12.19,28000.0
2008-03-24 15:25:00,15.76,15.76,15.76,15.76,2000.0,12.19,12.19,12.19,12.19,2000.0
2008-03-24 15:30:00,15.73,15.76,15.72,15.75,113500.0,12.1668,12.19,12.1591,12.1823,113500.0
2008-03-24 15:35:00,15.75,15.75,15.74,15.74,181500.0,12.1823,12.1823,12.1746,12.1746,181500.0
2008-03-24 15:40:00,15.75,15.76,15.74,15.74,46500.0,12.1823,12.19,12.1746,12.1746,46500.0
2008-03-24 15:45:00,15.72,15.73,15.7,15.7,11000.0,12.1591,12.1668,12.1436,12.1436,11000.0
2008-03-24 15:50:00,15.72,15.73,15.71,15.72,30500.0,12.1591,12.1668,12.1514,12.1591,30500.0
2008-03-24 15:55:00,15.72,15.75,15.71,15.75,43500.0,12.1591,12.1823,12.1514,12.1823,43500.0
2008-03-25 09:30:00,15.72,15.72,15.67,15.68,221500.0,12.1858,12.1858,12.1471,12.1548,221500.0
2008-03-25 09:35:00,15.68,15.77,15.68,15.77,17500.0,12.1548,12.2246,12.1548,12.2246,17500.0
2008-03-25 09:40:00,15.77,15.81,15.77,15.81,22000.0,12.2246,12.2556,12.2246,12.2556,22000.0
2008-03-25 09:45:00,15.81,15.82,15.78,15.78,25500.0,12.2556,12.2634,12.2323,12.2323,25500.0
2008-03-25 09:50:00,15.77,15.77,15.73,15.75,27000.0,12.2246,12.2246,12.1936,12.2091,27000.0
2008-03-25 09:55:00,15.73,15.74,15.72,15.73,30000.0,12.1936,12.2013,12.1858,12.1936,30000.0
2008-03-25 10:00:00,15.72,15.72,15.65,15.65,355500.0,12.1858,12.1858,12.1316,12.1316,355500.0
2008-03-25 10:05:00,15.7,15.7,15.68,15.7,13500.0,12.1703,12.1703,12.1548,12.1703,13500.0
2008-03-25 10:10:00,15.71,15.73,15.71,15.72,12500.0,12.1781,12.1936,12.1781,12.1858,12500.0
2008-03-25 10:15:00,15.73,15.74,15.73,15.73,20000.0,12.1936,12.2013,12.1936,12.1936,20000.0
2008-03-25 10:20:00,15.73,15.75,15.73,15.75,2000.0,12.1936,12.2091,12.1936,12.2091,2000.0
2008-03-25 10:25:00,15.75,15.75,15.72,15.72,13500.0,12.2091,12.2091,12.1858,12.1858,13500.0
2008-03-25 10:30:00,15.73,15.74,15.7,15.71,120500.0,12.1936,12.2013,12.1703,12.1781,120500.0
2008-03-25 10:35:00,15.7,15.71,15.69,15.7,124500.0,12.1703,12.1781,12.1626,12.1703,124500.0
2008-03-25 10:40:00,15.71,15.75,15.71,15.75,75500.0,12.1781,12.2091,12.1781,12.2091,75500.0
2008-03-25 10:45:00,15.76,15.78,15.75,15.77,20000.0,12.2168,12.2323,12.2091,12.2246,20000.0
2008-03-25 10:50:00,15.77,15.78,15.76,15.78,23000.0,12.2246,12.2323,12.2168,12.2323,23000.0
2008-03-25 10:55:00,15.77,15.78,15.75,15.76,97000.0,12.2246,12.2323,12.2091,12.2168,97000.0
2008-03-25 11:00:00,15.76,15.79,15.75,15.79,10500.0,12.2168,12.2401,12.2091,12.2401,10500.0
2008-03-25 11:05:00,15.8,15.8,15.78,15.78,32000.0,12.2478,12.2478,12.2323,12.2323,32000.0
2008-03-25 11:10:00,15.77,15.79,15.77,15.79,69500.0,12.2246,12.2401,12.2246,12.2401,69500.0
2008-03-25 11:15:00,15.79,15.8,15.76,15.76,36000.0,12.2401,12.2478,12.2168,12.2168,36000.0
2008-03-25 11:20:00,15.76,15.78,15.76,15.78,33000.0,12.2168,12.2323,12.2168,12.2323,33000.0
2008-03-25 11:25:00,15.78,15.8,15.78,15.8,16500.0,12.2323,12.2478,12.2323,12.2478,16500.0
2008-03-25 11:30:00,15.79,15.81,15.79,15.81,25000.0,12.2401,12.2556,12.2401,12.2556,25000.0
2008-03-25 11:35:00,15.81,15.82,15.79,15.79,24000.0,12.2556,12.2634,12.2401,12.2401,24000.0
2008-03-25 11:40:00,15.79,15.8,15.79,15.8,13500.0,12.2401,12.2478,12.2401,12.2478,13500.0
2008-03-25 11:45:00,15.8,15.8,15.77,15.77,35500.0,12.2478,12.2478,12.2246,12.2246,35500.0
2008-03-25 11:50:00,15.76,15.79,15.76,15.78,46500.0,12.2168,12.2401,12.2168,12.2323,46500.0
2008-03-25 11:55:00,15.78,15.78,15.75,15.76,25000.0,12.2323,12.2323,12.2091,12.2168,25000.0
2008-03-25 12:00:00,15.76,15.78,15.75,15.78,20000.0,12.2168,12.2323,12.2091,12.2323,20000.0
2008-03-25 12:05:00,15.79,15.8,15.78,15.8,51500.0,12.2401,12.2478,12.2323,12.2478,51500.0
2008-03-25 12:10:00,15.8,15.8,15.79,15.79,15000.0,12.2478,12.2478,12.2401,12.2401,15000.0
2008-03-25 12:15:00,15.79,15.81,15.79,15.8,12500.0,12.2401,12.2556,12.2401,12.2478,12500.0
2008-03-25 12:20:00,15.8,15.8,15.8,15.8,12500.0,12.2478,12.2478,12.2478,12.2478,12500.0
2008-03-25 12:25:00,15.79,15.83,15.79,15.83,11000.0,12.2401,12.2711,12.2401,12.2711,11000.0
2008-03-25 12:30:00,15.82,15.82,15.81,15.81,12000.0,12.2634,12.2634,12.2556,12.2556,12000.0
2008-03-25 12:35:00,15.81,15.81,15.8,15.81,13500.0,12.2556,12.2556,12.2478,12.2556,13500.0
2008-03-25 12:40:00,15.82,15.82,15.81,15.81,59000.0,12.2634,12.2634,12.2556,12.2556,59000.0
2008-03-25 12:45:00,15.81,15.82,15.81,15.82,201500.0,12.2556,12.2634,12.2556,12.2634,201500.0
2008-03-25 12:50:00,15.83,15.83,15.81,15.82,11000.0,12.2711,12.2711,12.2556,12.2634,11000.0
2008-03-25 12:55:00,15.82,15.82,15.79,15.79,6500.0,12.2634,12.2634,12.2401,12.2401,6500.0
2008-03-25 13:00:00,15.8,15.81,15.8,15.8,9000.0,12.2478,12.2556,12.2478,12.2478,9000.0
2008-03-25 13:05:00,15.78,15.8,15.78,15.79,12000.0,12.2323,12.2478,12.2323,12.2401,12000.0
2008-03-25 13:10:00,15.79,15.81,15.79,15.81,7000.0,12.2401,12.2556,12.2401,12.2556,7000.0
2008-03-25 13:15:00,15.8,15.81,15.8,15.8,10000.0,12.2478,12.2556,12.2478,12.2478,10000.0
2008-03-25 13:20:00,15.79,15.81,15.79,15.81,14500.0,12.2401,12.2556,12.2401,12.2556,14500.0
2008-03-25 13:25:00,15.81,15.81,15.81,15.81,2000.0,12.2556,12.2556,12.2556,12.2556,2000.0
2008-03-25 13:30:00,15.82,15.83,15.81,15.82,16000.0,12.2634,12.2711,12.2556,12.2634,16000.0
2008-03-25 13:35:00,15.82,15.84,15.82,15.82,17500.0,12.2634,12.2789,12.2634,12.2634,17500.0
2008-03-25 13:40:00,15.82,15.82,15.81,15.81,28500.0,12.2634,12.2634,12.2556,12.2556,28500.0
2008-03-25 13:45:00,15.82,15.82,15.81,15.82,79000.0,12.2634,12.2634,12.2556,12.2634,79000.0
2008-03-25 13:50:00,15.84,15.84,15.84,15.84,8000.0,12.2789,12.2789,12.2789,12.2789,8000.0
2008-03-25 13:55:00,15.85,15.86,15.85,15.86,15500.0,12.2866,12.2944,12.2866,12.2944,15500.0
2008-03-25 14:00:00,15.86,15.86,15.84,15.84,5500.0,12.2944,12.2944,12.2789,12.2789,5500.0
2008-03-25 14:05:00,15.86,15.87,15.86,15.86,3500.0,12.2944,12.3021,12.2944,12.2944,3500.0
2008-03-25 14:10:00,15.87,15.87,15.87,15.87,21000.0,12.3021,12.3021,12.3021,12.3021,21000.0
2008-03-25 14:15:00,15.86,15.86,15.85,15.85,58000.0,12.2944,12.2944,12.2866,12.2866,58000.0
2008-03-25 14:20:00,15.85,15.87,15.85,15.87,11500.0,12.2866,12.3021,12.2866,12.3021,11500.0
2008-03-25 14:25:00,15.86,15.86,15.85,15.85,9000.0,12.2944,12.2944,12.2866,12.2866,9000.0
2008-03-25 14:30:00,15.84,15.84,15.82,15.82,4500.0,12.2789,12.2789,12.2634,12.2634,4500.0
2008-03-25 14:35:00,15.84,15.84,15.84,15.84,1000.0,12.2789,12.2789,12.2789,12.2789,1000.0
2008-03-25 14:40:00,15.85,15.85,15.82,15.84,17000.0,12.2866,12.2866,12.2634,12.2789,17000.0
2008-03-25 14:45:00,15.85,15.85,15.84,15.85,42500.0,12.2866,12.2866,12.2789,12.2866,42500.0
2008-03-25 14:50:00,15.86,15.88,15.85,15.87,61500.0,12.2944,12.3099,12.2866,12.3021,61500.0
2008-03-25 14:55:00,15.88,15.89,15.87,15.87,6000.0,12.3099,12.3176,12.3021,12.3021,6000.0
2008-03-25 15:00:00,15.88,15.89,15.88,15.89,7000.0,12.3099,12.3176,12.3099,12.3176,7000.0
2008-03-25 15:05:00,15.89,15.89,15.86,15.86,18000.0,12.3176,12.3176,12.2944,12.2944,18000.0
2008-03-25 15:10:00,15.86,15.87,15.85,15.86,13500.0,12.2944,12.3021,12.2866,12.2944,13500.0
2008-03-25 15:15:00,15.88,15.89,15.87,15.87,14500.0,12.3099,12.3176,12.3021,12.3021,14500.0
2008-03-25 15:20:00,15.87,15.89,15.87,15.89,20500.0,12.3021,12.3176,12.3021,12.3176,20500.0
2008-03-25 15:25:00,15.87,15.88,15.87,15.87,5500.0,12.3021,12.3099,12.3021,12.3021,5500.0
2008-03-25 15:30:00,15.88,15.89,15.87,15.87,63000.0,12.3099,12.3176,12.3021,12.3021,63000.0
2008-03-25 15:35:00,15.86,15.86,15.84,15.85,43500.0,12.2944,12.2944,12.2789,12.2866,43500.0
2008-03-25 15:40:00,15.85,15.87,15.85,15.85,43500.0,12.2866,12.3021,12.2866,12.2866,43500.0
2008-03-25 15:45:00,15.85,15.85,15.83,15.83,30500.0,12.2866,12.2866,12.2711,12.2711,30500.0
2008-03-25 15:50:00,15.83,15.85,15.82,15.82,113000.0,12.2711,12.2866,12.2634,12.2634,113000.0
2008-03-25 15:55:00,15.82,15.86,15.82,15.85,88500.0,12.2634,12.2944,12.2634,12.2866,88500.0
2008-03-25 16:00:00,15.86,15.86,15.83,15.83,119000.0,12.2944,12.2944,12.2711,12.2711,119000.0
2008-03-25 16:05:00,15.84,15.84,15.82,15.82,50000.0,12.2789,12.2789,12.2634,12.2634,50000.0
2008-03-25 16:10:00,15.82,15.83,15.82,15.82,127500.0,12.2634,12.2711,12.2634,12.2634,127500.0
2008-03-26 09:30:00,15.78,15.78,15.75,15.76,181000.0,12.2323,12.2323,12.2091,12.2168,181000.0
2008-03-26 09:35:00,15.76,15.76,15.71,15.73,45500.0,12.2168,12.2168,12.1781,12.1936,45500.0
2008-03-26 09:40:00,15.75,15.76,15.73,15.75,44000.0,12.2091,12.2168,12.1936,12.2091,44000.0
2008-03-26 09:45:00,15.73,15.74,15.71,15.71,44500.0,12.1936,12.2013,12.1781,12.1781,44500.0
2008-03-26 09:50:00,15.71,15.72,15.7,15.71,14500.0,12.1781,12.1858,12.1703,12.1781,14500.0
2008-03-26 09:55:00,15.71,15.72,15.71,15.71,20500.0,12.1781,12.1858,12.1781,12.1781,20500.0
2008-03-26 10:00:00,15.73,15.75,15.73,15.74,213000.0,12.1936,12.2091,12.1936,12.2013,213000.0
2008-03-26 10:05:00,15.74,15.75,15.74,15.75,3500.0,12.2013,12.2091,12.2013,12.2091,3500.0
2008-03-26 10:10:00,15.75,15.76,15.74,15.74,33000.0,12.2091,12.2168,12.2013,12.2013,33000.0
2008-03-26 10:15:00,15.74,15.74,15.72,15.72,4500.0,12.2013,12.2013,12.1858,12.1858,4500.0
2008-03-26 10:20:00,15.72,15.72,15.72,15.72,7500.0,12.1858,12.1858,12.1858,12.1858,7500.0
2008-03-26 10:25:00,15.75,15.75,15.72,15.72,9000.0,12.2091,12.2091,12.1858,12.1858,9000.0
2008-03-26 10:30:00,15.72,15.72,15.69,15.7,9500.0,12.1858,12.1858,12.1626,12.1703,9500.0
2008-03-26 10:35:00,15.69,15.71,15.69,15.7,14500.0,12.1626,12.1781,12.1626,12.1703,14500.0
2008-03-26 10:40:00,15.7,15.7,15.69,15.69,13000.0,12.1703,12.1703,12.1626,12.1626,13000.0
2008-03-26 10:45:00,15.68,15.68,15.66,15.66,11000.0,12.1548,12.1548,12.1393,12.1393,11000.0
2008-03-26 10:50:00,15.66,15.67,15.66,15.67,2500.0,12.1393,12.1471,12.1393,12.1471,2500.0
2008-03-26 10:55:00,15.69,15.69,15.68,15.69,6000.0,12.1626,12.1626,12.1548,12.1626,6000.0
2008-03-26 11:00:00,15.68,15.68,15.66,15.66,12000.0,12.1548,12.1548,12.1393,12.1393,12000.0
2008-03-26 11:05:00,15.67,15.68,15.67,15.68,10000.0,12.1471,12.1548,12.1471,12.1548,10000.0
2008-03-26 11:10:00,15.68,15.69,15.68,15.69,5500.0,12.1548,12.1626,12.1548,12.1626,5500.0
2008-03-26 11:15:00,15.69,15.69,15.66,15.67,9000.0,12.1626,12.1626,12.1393,12.1471,9000.0
2008-03-26 11:20:00,15.67,15.68,15.66,15.68,12500.0,12.1471,12.1548,12.1393,12.1548,12500.0
2008-03-26 11:25:00,15.68,15.72,15.68,15.72,7500.0,12.1548,12.1858,12.1548,12.1858,7500.0
2008-03-26 11:30:00,15.72,15.72,15.7,15.71,7000.0,12.1858,12.1858,12.1703,12.1781,7000.0
2008-03-26 11:35:00,15.71,15.71,15.69,15.7,2500.0,12.1781,12.1781,12.1626,12.1703,2500.0
2008-03-26 11:40:00,15.7,15.71,15.68,15.68,30500.0,12.1703,12.1781,12.1548,12.1548,30500.0
2008-03-26 11:45:00,15.69,15.71,15.68,15.71,28500.0,12.1626,12.1781,12.1548,12.1781,28500.0
2008-03-26 11:50:00,15.7,15.72,15.7,15.72,4500.0,12.1703,12.1858,12.1703,12.1858,4500.0
2008-03-26 11:55:00,15.72,15.73,15.72,15.72,6500.0,12.1858,12.1936,12.1858,12.1858,6500.0
2008-03-26 12:00:00,15.71,15.71,15.7,15.7,7500.0,12.1781,12.1781,12.1703,12.1703,7500.0
2008-03-26 12:05:00,15.7,15.73,15.7,15.72,10000.0,12.1703,12.1936,12.1703,12.1858,10000.0
2008-03-26 12:10:00,15.71,15.72,15.7,15.7,5500.0,12.1781,12.1858,12.1703,12.1703,5500.0
2008-03-26 12:15:00,15.7,15.7,15.69,15.69,19000.0,12.1703,12.1703,12.1626,12.1626,19000.0
2008-03-26 12:20:00,15.7,15.7,15.7,15.7,5500.0,12.1703,12.1703,12.1703,12.1703,5500.0
2008-03-26 12:25:00,15.7,15.71,15.7,15.71,4500.0,12.1703,12.1781,12.1703,12.1781,4500.0
2008-03-26 12:30:00,15.71,15.71,15.7,15.7,9000.0,12.1781,12.1781,12.1703,12.1703,9000.0
2008-03-26 12:35:00,15.69,15.69,15.69,15.69,4500.0,12.1626,12.1626,12.1626,12.1626,4500.0
2008-03-26 12:40:00,15.71,15.71,15.68,15.69,56500.0,12.1781,12.1781,12.1548,12.1626,56500.0
2008-03-26 12:45:00,15.69,15.7,15.68,15.69,8000.0,12.1626,12.1703,12.1548,12.1626,8000.0
2008-03-26 12:50:00,15.69,15.69,15.67,15.68,10500.0,12.1626,12.1626,12.1471,12.1548,10500.0
2008-03-26 12:55:00,15.68,15.69,15.68,15.69,11000.0,12.1548,12.1626,12.1548,12.1626,11000.0
2008-03-26 13:00:00,15.68,15.69,15.68,15.68,6000.0,12.1548,12.1626,12.1548,12.1548,6000.0
2008-03-26 13:05:00,15.69,15.69,15.67,15.68,7500.0,12.1626,12.1626,12.1471,12.1548,7500.0
2008-03-26 13:10:00,15.68,15.7,15.68,15.7,5000.0,12.1548,12.1703,12.1548,12.1703,5000.0
2008-03-26 13:15:00,15.7,15.7,15.69,15.69,3000.0,12.1703,12.1703,12.1626,12.1626,3000.0
2008-03-26 13:20:00,15.69,15.69,15.69,15.69,2000.0,12.1626,12.1626,12.1626,12.1626,2000.0
2008-03-26 13:25:00,15.69,15.7,15.69,15.69,15000.0,12.1626,12.1703,12.1626,12.1626,15000.0
2008-03-26 13:30:00,15.69,15.69,15.66,15.66,9000.0,12.1626,12.1626,12.1393,12.1393,9000.0
2008-03-26 13:35:00,15.66,15.67,15.66,15.67,4500.0,12.1393,12.1471,12.1393,12.1471,4500.0
2008-03-26 13:40:00,15.67,15.67,15.66,15.66,8000.0,12.1471,12.1471,12.1393,12.1393,8000.0
2008-03-26 13:45:00,15.66,15.66,15.66,15.66,14000.0,12.1393,12.1393,12.1393,12.1393,14000.0
2008-03-26 13:50:00,15.66,15.68,15.66,15.68,10500.0,12.1393,12.1548,12.1393,12.1548,10500.0
2008-03-26 13:55:00,15.68,15.68,15.68,15.68,5500.0,12.1548,12.1548,12.1548,12.1548,5500.0
2008-03-26 14:00:00,15.67,15.67,15.66,15.66,4500.0,12.1471,12.1471,12.1393,12.1393,4500.0
2008-03-26 14:05:00,15.68,15.7,15.68,15.7,8000.0,12.1548,12.1703,12.1548,12.1703,8000.0
2008-03-26 14:10:00,15.71,15.72,15.7,15.72,17500.0,12.1781,12.1858,12.1703,12.1858,17500.0
2008-03-26 14:15:00,15.71,15.71,15.7,15.71,3500.0,12.1781,12.1781,12.1703,12.1781,3500.0
2008-03-26 14:20:00,15.7,15.7,15.69,15.7,5000.0,12.1703,12.1703,12.1626,12.1703,5000.0
2008-03-26 14:25:00,15.7,15.72,15.7,15.72,14000.0,12.1703,12.1858,12.1703,12.1858,14000.0
2008-03-26 14:30:00,15.71,15.72,15.7,15.72,6500.0,12.1781,12.1858,12.1703,12.1858,6500.0
2008-03-26 14:35:00,15.73,15.73,15.72,15.72,3500.0,12.1936,12.1936,12.1858,12.1858,3500.0
2008-03-26 14:40:00,15.71,15.71,15.71,15.71,2000.0,12.1781,12.1781,12.1781,12.1781,2000.0
2008-03-26 14:45:00,15.71,15.72,15.71,15.72,3500.0,12.1781,12.1858,12.1781,12.1858,3500.0
2008-03-26 14:50:00,15.72,15.73,15.72,15.73,2000.0,12.1858,12.1936,12.1858,12.1936,2000.0
2008-03-26 14:55:00,15.73,15.78,15.72,15.78,75500.0,12.1936,12.2323,12.1858,12.2323,75500.0
2008-03-26 15:00:00,15.78,15.8,15.77,15.77,23000.0,12.2323,12.2478,12.2246,12.2246,23000.0
2008-03-26 15:05:00,15.76,15.78,15.76,15.78,5500.0,12.2168,12.2323,12.2168,12.2323,5500.0
2008-03-26 15:10:00,15.75,15.75,15.73,15.75,25500.0,12.2091,12.2091,12.1936,12.2091,25500.0
2008-03-26 15:15:00,15.75,15.75,15.74,15.74,6000.0,12.2091,12.2091,12.2013,12.2013,6000.0
2008-03-26 15:20:00,15.74,15.74,15.73,15.74,6000.0,12.2013,12.2013,12.1936,12.2013,6000.0
2008-03-26 15:25:00,15.74,15.75,15.71,15.72,17500.0,12.2013,12.2091,12.1781,12.1858,17500.0
2008-03-26 15:30:00,15.72,15.73,15.72,15.72,35000.0,12.1858,12.1936,12.1858,12.1858,35000.0
2008-03-26 15:35:00,15.72,15.72,15.71,15.71,10500.0,12.1858,12.1858,12.1781,12.1781,10500.0
2008-03-26 15:40:00,15.7,15.72,15.7,15.72,23500.0,12.1703,12.1858,12.1703,12.1858,23500.0
2008-03-26 15:45:00,15.72,15.73,15.72,15.73,14500.0,12.1858,12.1936,12.1858,12.1936,14500.0
2008-03-26 15:50:00,15.73,15.73,15.71,15.73,20000.0,12.1936,12.1936,12.1781,12.1936,20000.0
2008-03-26 15:55:00,15.72,15.73,15.71,15.73,75500.0,12.1858,12.1936,12.1781,12.1936,75500.0
2008-03-26 16:00:00,15.72,15.72,15.71,15.71,28500.0,12.1858,12.1858,12.1781,12.1781,28500.0
2008-03-26 16:05:00,15.66,15.66,15.66,15.66,22000.0,12.1393,12.1393,12.1393,12.1393,22000.0
2008-03-26 16:10:00,15.66,15.66,15.66,15.66,0.0,12.1393,12.1393,12.1393,12.1393,0.0
2008-03-27 09:30:00,15.72,15.74,15.7,15.73,25500.0,12.1858,12.2013,12.1703,12.1936,25500.0
2008-03-27 09:35:00,15.72,15.72,15.68,15.68,42500.0,12.1858,12.1858,12.1548,12.1548,42500.0
2008-03-27 09:40:00,15.68,15.74,15.68,15.74,24500.0,12.1548,12.2013,12.1548,12.2013,24500.0
2008-03-27 09:45:00,15.71,15.73,15.7,15.72,10000.0,12.1781,12.1936,12.1703,12.1858,10000.0
2008-03-27 09:50:00,15.71,15.71,15.64,15.66,70500.0,12.1781,12.1781,12.1238,12.1393,70500.0
2008-03-27 09:55:00,15.68,15.69,15.66,15.69,8000.0,12.1548,12.1626,12.1393,12.1626,8000.0
2008-03-27 10:00:00,15.69,15.7,15.66,15.66,11500.0,12.1626,12.1703,12.1393,12.1393,11500.0
2008-03-27 10:05:00,15.67,15.67,15.66,15.66,69500.0,12.1471,12.1471,12.1393,12.1393,69500.0
2008-03-27 10:10:00,15.65,15.66,15.63,15.66,31000.0,12.1316,12.1393,12.1161,12.1393,31000.0
2008-03-27 10:15:00,15.66,15.66,15.63,15.63,6500.0,12.1393,12.1393,12.1161,12.1161,6500.0
2008-03-27 10:20:00,15.63,15.64,15.6,15.62,31000.0,12.1161,12.1238,12.0928,12.1083,31000.0
2008-03-27 10:25:00,15.62,15.64,15.59,15.59,6000.0,12.1083,12.1238,12.0851,12.0851,6000.0
2008-03-27 10:30:00,15.6,15.6,15.57,15.58,8500.0,12.0928,12.0928,12.0696,12.0773,8500.0
2008-03-27 10:35:00,15.59,15.6,15.56,15.6,8000.0,12.0851,12.0928,12.0618,12.0928,8000.0
2008-03-27 10:40:00,15.6,15.62,15.6,15.61,18000.0,12.0928,12.1083,12.0928,12.1006,18000.0
2008-03-27 10:45:00,15.61,15.61,15.59,15.6,6000.0,12.1006,12.1006,12.0851,12.0928,6000.0
2008-03-27 10:50:00,15.59,15.65,15.59,15.63,15500.0,12.0851,12.1316,12.0851,12.1161,15500.0
2008-03-27 10:55:00,15.63,15.63,15.62,15.63,11000.0,12.1161,12.1161,12.1083,12.1161,11000.0
2008-03-27 11:00:00,15.63,15.65,15.63,15.64,5000.0,12.1161,12.1316,12.1161,12.1238,5000.0
2008-03-27 11:05:00,15.63,15.63,15.61,15.63,9500.0,12.1161,12.1161,12.1006,12.1161,9500.0
2008-03-27 11:10:00,15.62,15.64,15.62,15.63,11500.0,12.1083,12.1238,12.1083,12.1161,11500.0
2008-03-27 11:15:00,15.61,15.66,15.61,15.65,22500.0,12.1006,12.1393,12.1006,12.1316,22500.0
2008-03-27 11:20:00,15.65,15.67,15.64,15.64,101000.0,12.1316,12.1471,12.1238,12.1238,101000.0
2008-03-27 11:25:00,15.65,15.66,15.64,15.64,73000.0,12.1316,12.1393,12.1238,12.1238,73000.0
2008-03-27 11:30:00,15.64,15.66,15.64,15.66,70500.0,12.1238,12.1393,12.1238,12.1393,70500.0
2008-03-27 11:35:00,15.65,15.67,15.65,15.67,70000.0,12.1316,12.1471,12.1316,12.1471,70000.0
2008-03-27 11:40:00,15.67,15.7,15.65,15.7,88500.0,12.1471,12.1703,12.1316,12.1703,88500.0
2008-03-27 11:45:00,15.7,15.72,15.69,15.71,23500.0,12.1703,12.1858,12.1626,12.1781,23500.0
2008-03-27 11:50:00,15.7,15.7,15.69,15.7,8500.0,12.1703,12.1703,12.1626,12.1703,8500.0
2008-03-27 11:55:00,15.69,15.69,15.68,15.69,16500.0,12.1626,12.1626,12.1548,12.1626,16500.0
2008-03-27 12:00:00,15.68,15.7,15.68,15.68,13000.0,12.1548,12.1703,12.1548,12.1548,13000.0
2008-03-27 12:05:00,15.68,15.69,15.67,15.68,5500.0,12.1548,12.1626,12.1471,12.1548,5500.0
2008-03-27 12:10:00,15.69,15.73,15.69,15.73,56000.0,12.1626,12.1936,12.1626,12.1936,56000.0
2008-03-27 12:15:00,15.73,15.73,15.71,15.72,19000.0,12.1936,12.1936,12.1781,12.1858,19000.0
2008-03-27 12:20:00,15.72,15.73,15.7,15.7,14000.0,12.1858,12.1936,12.1703,12.1703,14000.0
2008-03-27 12:25:00,15.71,15.75,15.71,15.75,13500.0,12.1781,12.2091,12.1781,12.2091,13500.0
2008-03-27 12:30:00,15.75,15.78,15.75,15.77,49500.0,12.2091,12.2323,12.2091,12.2246,49500.0
2008-03-27 12:35:00,15.77,15.78,15.76,15.76,8500.0,12.2246,12.2323,12.2168,12.2168,8500.0
2008-03-27 12:40:00,15.77,15.78,15.76,15.76,6500.0,12.2246,12.2323,12.2168,12.2168,6500.0
2008-03-27 12:45:00,15.77,15.77,15.75,15.75,33000.0,12.2246,12.2246,12.2091,12.2091,33000.0
2008-03-27 12:50:00,15.74,15.75,15.74,15.74,11500.0,12.2013,12.2091,12.2013,12.2013,11500.0
2008-03-27 12:55:00,15.74,15.74,15.72,15.72,7500.0,12.2013,12.2013,12.1858,12.1858,7500.0
2008-03-27 13:00:00,15.72,15.72,15.72,15.72,8500.0,12.1858,12.1858,12.1858,12.1858,8500.0
2008-03-27 13:05:00,15.74,15.74,15.73,15.74,17000.0,12.2013,12.2013,12.1936,12.2013,17000.0
2008-03-27 13:10:00,15.74,15.75,15.73,15.75,12000.0,12.2013,12.2091,12.1936,12.2091,12000.0
2008-03-27 13:15:00,15.76,15.76,15.73,15.73,13500.0,12.2168,12.2168,12.1936,12.1936,13500.0
2008-03-27 13:20:00,15.72,15.72,15.71,15.71,26500.0,12.1858,12.1858,12.1781,12.1781,26500.0
2008-03-27 13:25:00,15.71,15.72,15.71,15.71,14000.0,12.1781,12.1858,12.1781,12.1781,14000.0
2008-03-27 13:30:00,15.71,15.71,15.68,15.68,44000.0,12.1781,12.1781,12.1548,12.1548,44000.0
2008-03-27 13:35:00,15.68,15.68,15.65,15.68,72500.0,12.1548,12.1548,12.1316,12.1548,72500.0
2008-03-27 13:40:00,15.68,15.68,15.64,15.66,86000.0,12.1548,12.1548,12.1238,12.1393,86000.0
2008-03-27 13:45:00,15.66,15.68,15.65,15.67,26000.0,12.1393,12.1548,12.1316,12.1471,26000.0
2008-03-27 13:50:00,15.67,15.67,15.65,15.67,7000.0,12.1471,12.1471,12.1316,12.1471,7000.0
2008-03-27 13:55:00,15.67,15.67,15.64,15.65,22000.0,12.1471,12.1471,12.1238,12.1316,22000.0
2008-03-27 14:00:00,15.65,15.65,15.63,15.63,35500.0,12.1316,12.1316,12.1161,12.1161,35500.0
2008-03-27 14:05:00,15.63,15.64,15.61,15.64,17500.0,12.1161,12.1238,12.1006,12.1238,17500.0
2008-03-27 14:10:00,15.65,15.65,15.64,15.64,27500.0,12.1316,12.1316,12.1238,12.1238,27500.0
2008-03-27 14:15:00,15.66,15.66,15.63,15.64,38500.0,12.1393,12.1393,12.1161,12.1238,38500.0
2008-03-27 14:20:00,15.63,15.66,15.62,15.65,12000.0,12.1161,12.1393,12.1083,12.1316,12000.0
2008-03-27 14:25:00,15.66,15.67,15.65,15.66,8000.0,12.1393,12.1471,12.1316,12.1393,8000.0
2008-03-27 14:30:00,15.65,15.67,15.65,15.67,16000.0,12.1316,12.1471,12.1316,12.1471,16000.0
2008-03-27 14:35:00,15.67,15.71,15.67,15.71,14500.0,12.1471,12.1781,12.1471,12.1781,14500.0
2008-03-27 14:40:00,15.71,15.71,15.71,15.71,0.0,12.1781,12.1781,12.1781,12.1781,0.0
2008-03-27 14:45:00,15.7,15.7,15.7,15.7,2000.0,12.1703,12.1703,12.1703,12.1703,2000.0
2008-03-27 14:50:00,15.72,15.72,15.68,15.68,32500.0,12.1858,12.1858,12.1548,12.1548,32500.0
2008-03-27 14:55:00,15.68,15.68,15.65,15.68,79000.0,12.1548,12.1548,12.1316,12.1548,79000.0
2008-03-27 15:00:00,15.66,15.69,15.64,15.68,63000.0,12.1393,12.1626,12.1238,12.1548,63000.0
2008-03-27 15:05:00,15.66,15.67,15.65,15.66,32500.0,12.1393,12.1471,12.1316,12.1393,32500.0
2008-03-27 15:10:00,15.66,15.67,15.64,15.67,17500.0,12.1393,12.1471,12.1238,12.1471,17500.0
2008-03-27 15:15:00,15.67,15.67,15.65,15.65,3500.0,12.1471,12.1471,12.1316,12.1316,3500.0
2008-03-27 15:20:00,15.64,15.64,15.62,15.63,29000.0,12.1238,12.1238,12.1083,12.1161,29000.0
2008-03-27 15:25:00,15.62,15.63,15.61,15.63,13500.0,12.1083,12.1161,12.1006,12.1161,13500.0
2008-03-27 15:30:00,15.63,15.65,15.62,15.62,20500.0,12.1161,12.1316,12.1083,12.1083,20500.0
2008-03-27 15:35:00,15.61,15.61,15.55,15.55,38000.0,12.1006,12.1006,12.0541,12.0541,38000.0
2008-03-27 15:40:00,15.56,15.57,15.55,15.55,59000.0,12.0618,12.0696,12.0541,12.0541,59000.0
2008-03-27 15:45:00,15.55,15.56,15.54,15.54,41000.0,12.0541,12.0618,12.0463,12.0463,41000.0
2008-03-27 15:50:00,15.54,15.56,15.53,15.55,44500.0,12.0463,12.0618,12.0385,12.0541,44500.0
2008-03-27 15:55:00,15.54,15.54,15.53,15.53,9500.0,12.0463,12.0463,12.0385,12.0385,9500.0
2008-03-27 16:00:00,15.53,15.53,15.53,15.53,500.0,12.0385,12.0385,12.0385,12.0385,500.0
2008-03-27 16:05:00,15.53,15.53,15.53,15.53,0.0,12.0385,12.0385,12.0385,12.0385,0.0
2008-03-27 16:10:00,15.53,15.53,15.53,15.53,0.0,12.0385,12.0385,12.0385,12.0385,0.0
2008-03-28 09:30:00,15.54,15.57,15.54,15.55,95500.0,12.0463,12.0696,12.0463,12.0541,95500.0
2008-03-28 09:35:00,15.54,15.55,15.52,15.54,45000.0,12.0463,12.0541,12.0308,12.0463,45000.0
2008-03-28 09:40:00,15.52,15.53,15.52,15.52,13500.0,12.0308,12.0385,12.0308,12.0308,13500.0
2008-03-28 09:45:00,15.52,15.52,15.5,15.5,105500.0,12.0308,12.0308,12.0153,12.0153,105500.0
2008-03-28 09:50:00,15.54,15.54,15.54,15.54,46500.0,12.0463,12.0463,12.0463,12.0463,46500.0
2008-03-28 09:55:00,15.55,15.58,15.55,15.57,39500.0,12.0541,12.0773,12.0541,12.0696,39500.0
2008-03-28 10:00:00,15.56,15.59,15.56,15.59,5500.0,12.0618,12.0851,12.0618,12.0851,5500.0
2008-03-28 10:05:00,15.6,15.6,15.59,15.59,6500.0,12.0928,12.0928,12.0851,12.0851,6500.0
2008-03-28 10:10:00,15.62,15.62,15.57,15.57,28000.0,12.1083,12.1083,12.0696,12.0696,28000.0
2008-03-28 10:15:00,15.57,15.57,15.56,15.57,20500.0,12.0696,12.0696,12.0618,12.0696,20500.0
2008-03-28 10:20:00,15.57,15.57,15.55,15.56,36500.0,12.0696,12.0696,12.0541,12.0618,36500.0
2008-03-28 10:25:00,15.57,15.57,15.57,15.57,6000.0,12.0696,12.0696,12.0696,12.0696,6000.0
2008-03-28 10:30:00,15.57,15.59,15.57,15.59,2000.0,12.0696,12.0851,12.0696,12.0851,2000.0
2008-03-28 10:35:00,15.57,15.57,15.53,15.53,33500.0,12.0696,12.0696,12.0385,12.0385,33500.0
2008-03-28 10:40:00,15.52,15.52,15.52,15.52,2000.0,12.0308,12.0308,12.0308,12.0308,2000.0
2008-03-28 10:45:00,15.55,15.55,15.54,15.54,2000.0,12.0541,12.0541,12.0463,12.0463,2000.0
2008-03-28 10:50:00,15.54,15.56,15.53,15.56,10000.0,12.0463,12.0618,12.0385,12.0618,10000.0
2008-03-28 10:55:00,15.55,15.55,15.52,15.54,32000.0,12.0541,12.0541,12.0308,12.0463,32000.0
2008-03-28 11:00:00,15.53,15.54,15.53,15.54,2000.0,12.0385,12.0463,12.0385,12.0463,2000.0
2008-03-28 11:05:00,15.55,15.55,15.52,15.53,12500.0,12.0541,12.0541,12.0308,12.0385,12500.0
2008-03-28 11:10:00,15.53,15.53,15.51,15.52,12500.0,12.0385,12.0385,12.023,12.0308,12500.0
2008-03-28 11:15:00,15.53,15.54,15.52,15.53,5500.0,12.0385,12.0463,12.0308,12.0385,5500.0
2008-03-28 11:20:00,15.53,15.55,15.53,15.55,7000.0,12.0385,12.0541,12.0385,12.0541,7000.0
2008-03-28 11:25:00,15.55,15.57,15.55,15.56,4500.0,12.0541,12.0696,12.0541,12.0618,4500.0
2008-03-28 11:30:00,15.57,15.58,15.57,15.58,16000.0,12.0696,12.0773,12.0696,12.0773,16000.0
2008-03-28 11:35:00,15.58,15.58,15.57,15.58,7500.0,12.0773,12.0773,12.0696,12.0773,7500.0
2008-03-28 11:40:00,15.58,15.58,15.56,15.57,2500.0,12.0773,12.0773,12.0618,12.0696,2500.0
2008-03-28 11:45:00,15.58,15.59,15.57,15.57,10000.0,12.0773,12.0851,12.0696,12.0696,10000.0
2008-03-28 11:50:00,15.58,15.59,15.56,15.59,7500.0,12.0773,12.0851,12.0618,12.0851,7500.0
2008-03-28 11:55:00,15.59,15.59,15.58,15.58,12500.0,12.0851,12.0851,12.0773,12.0773,12500.0
2008-03-28 12:00:00,15.59,15.59,15.56,15.56,11500.0,12.0851,12.0851,12.0618,12.0618,11500.0
2008-03-28 12:05:00,15.56,15.57,15.54,15.55,6500.0,12.0618,12.0696,12.0463,12.0541,6500.0
2008-03-28 12:10:00,15.55,15.55,15.54,15.55,6000.0,12.0541,12.0541,12.0463,12.0541,6000.0
2008-03-28 12:15:00,15.56,15.56,15.53,15.53,8000.0,12.0618,12.0618,12.0385,12.0385,8000.0
2008-03-28 12:20:00,15.54,15.54,15.54,15.54,8500.0,12.0463,12.0463,12.0463,12.0463,8500.0
2008-03-28 12:25:00,15.54,15.55,15.54,15.55,3000.0,12.0463,12.0541,12.0463,12.0541,3000.0
2008-03-28 12:30:00,15.55,15.56,15.55,15.56,8000.0,12.0541,12.0618,12.0541,12.0618,8000.0
2008-03-28 12:35:00,15.56,15.56,15.53,15.53,8500.0,12.0618,12.0618,12.0385,12.0385,8500.0
2008-03-28 12:40:00,15.53,15.55,15.52,15.52,12000.0,12.0385,12.0541,12.0308,12.0308,12000.0
2008-03-28 12:45:00,15.52,15.52,15.5,15.51,18500.0,12.0308,12.0308,12.0153,12.023,18500.0
2008-03-28 12:50:00,15.5,15.52,15.5,15.52,5000.0,12.0153,12.0308,12.0153,12.0308,5000.0
2008-03-28 12:55:00,15.51,15.51,15.51,15.51,3500.0,12.023,12.023,12.023,12.023,3500.0
2008-03-28 13:00:00,15.51,15.53,15.51,15.53,7500.0,12.023,12.0385,12.023,12.0385,7500.0
2008-03-28 13:05:00,15.53,15.53,15.52,15.52,4500.0,12.0385,12.0385,12.0308,12.0308,4500.0
2008-03-28 13:10:00,15.51,15.52,15.51,15.52,10000.0,12.023,12.0308,12.023,12.0308,10000.0
2008-03-28 13:15:00,15.52,15.53,15.52,15.53,8500.0,12.0308,12.0385,12.0308,12.0385,8500.0
2008-03-28 13:20:00,15.53,15.53,15.52,15.52,2000.0,12.0385,12.0385,12.0308,12.0308,2000.0
2008-03-28 13:25:00,15.52,15.52,15.52,15.52,2500.0,12.0308,12.0308,12.0308,12.0308,2500.0
2008-03-28 13:30:00,15.51,15.52,15.49,15.49,2500.0,12.023,12.0308,12.0075,12.0075,2500.0
2008-03-28 13:35:00,15.49,15.5,15.48,15.5,12000.0,12.0075,12.0153,11.9998,12.0153,12000.0
2008-03-28 13:40:00,15.5,15.5,15.46,15.46,17500.0,12.0153,12.0153,11.9843,11.9843,17500.0
2008-03-28 13:45:00,15.46,15.47,15.46,15.47,19000.0,11.9843,11.992,11.9843,11.992,19000.0
2008-03-28 13:50:00,15.46,15.46,15.44,15.45,21500.0,11.9843,11.9843,11.9688,11.9765,21500.0
2008-03-28 13:55:00,15.45,15.46,15.45,15.46,8000.0,11.9765,11.9843,11.9765,11.9843,8000.0
2008-03-28 14:00:00,15.45,15.46,15.44,15.46,7000.0,11.9765,11.9843,11.9688,11.9843,7000.0
2008-03-28 14:05:00,15.47,15.47,15.46,15.46,15000.0,11.992,11.992,11.9843,11.9843,15000.0
2008-03-28 14:10:00,15.46,15.46,15.45,15.45,2000.0,11.9843,11.9843,11.9765,11.9765,2000.0
2008-03-28 14:15:00,15.47,15.49,15.47,15.48,27500.0,11.992,12.0075,11.992,11.9998,27500.0
2008-03-28 14:20:00,15.47,15.47,15.45,15.47,2500.0,11.992,11.992,11.9765,11.992,2500.0
2008-03-28 14:25:00,15.46,15.46,15.44,15.44,6000.0,11.9843,11.9843,11.9688,11.9688,6000.0
2008-03-28 14:30:00,15.45,15.46,15.45,15.45,22000.0,11.9765,11.9843,11.9765,11.9765,22000.0
2008-03-28 14:35:00,15.44,15.44,15.42,15.43,31000.0,11.9688,11.9688,11.9533,11.961,31000.0
2008-03-28 14:40:00,15.43,15.43,15.41,15.43,4000.0,11.961,11.961,11.9455,11.961,4000.0
2008-03-28 14:45:00,15.42,15.43,15.42,15.43,2000.0,11.9533,11.961,11.9533,11.961,2000.0
2008-03-28 14:50:00,15.44,15.44,15.44,15.44,8000.0,11.9688,11.9688,11.9688,11.9688,8000.0
2008-03-28 14:55:00,15.43,15.46,15.43,15.46,2000.0,11.961,11.9843,11.961,11.9843,2000.0
2008-03-28 15:00:00,15.45,15.45,15.45,15.45,1500.0,11.9765,11.9765,11.9765,11.9765,1500.0
2008-03-28 15:05:00,15.45,15.45,15.42,15.42,4500.0,11.9765,11.9765,11.9533,11.9533,4500.0
2008-03-28 15:10:00,15.42,15.43,15.42,15.42,8500.0,11.9533,11.961,11.9533,11.9533,8500.0
2008-03-28 15:15:00,15.41,15.41,15.39,15.39,11000.0,11.9455,11.9455,11.93,11.93,11000.0
2008-03-28 15:20:00,15.41,15.42,15.4,15.4,13000.0,11.9455,11.9533,11.9378,11.9378,13000.0
2008-03-28 15:25:00,15.4,15.42,15.4,15.42,35000.0,11.9378,11.9533,11.9378,11.9533,35000.0
2008-03-28 15:30:00,15.4,15.4,15.4,15.4,2000.0,11.9378,11.9378,11.9378,11.9378,2000.0
2008-03-28 15:35:00,15.42,15.42,15.4,15.4,3500.0,11.9533,11.9533,11.9378,11.9378,3500.0
2008-03-28 15:40:00,15.4,15.4,15.38,15.39,18500.0,11.9378,11.9378,11.9223,11.93,18500.0
2008-03-28 15:45:00,15.38,15.38,15.36,15.38,8000.0,11.9223,11.9223,11.9068,11.9223,8000.0
2008-03-28 15:50:00,15.38,15.38,15.38,15.38,1500.0,11.9223,11.9223,11.9223,11.9223,1500.0
2008-03-28 15:55:00,15.39,15.39,15.37,15.39,8500.0,11.93,11.93,11.9145,11.93,8500.0
2008-03-31 09:30:00,15.4,15.41,15.39,15.39,51000.0,11.9378,11.9455,11.93,11.93,51000.0
2008-03-31 09:35:00,15.39,15.4,15.35,15.4,134000.0,11.93,11.9378,11.899,11.9378,134000.0
2008-03-31 09:40:00,15.41,15.49,15.41,15.49,32000.0,11.9455,12.0075,11.9455,12.0075,32000.0
2008-03-31 09:45:00,15.49,15.49,15.47,15.48,8000.0,12.0075,12.0075,11.992,11.9998,8000.0
2008-03-31 09:50:00,15.49,15.5,15.47,15.5,14000.0,12.0075,12.0153,11.992,12.0153,14000.0
2008-03-31 09:55:00,15.5,15.5,15.5,15.5,1000.0,12.0153,12.0153,12.0153,12.0153,1000.0
2008-03-31 10:00:00,15.48,15.48,15.45,15.45,6500.0,11.9998,11.9998,11.9765,11.9765,6500.0
2008-03-31 10:05:00,15.45,15.45,15.45,15.45,9000.0,11.9765,11.9765,11.9765,11.9765,9000.0
2008-03-31 10:10:00,15.44,15.45,15.44,15.45,6500.0,11.9688,11.9765,11.9688,11.9765,6500.0
2008-03-31 10:15:00,15.45,15.45,15.43,15.43,1439000.0,11.9765,11.9765,11.961,11.961,1439000.0
2008-03-31 10:20:00,15.45,15.45,15.41,15.41,6000.0,11.9765,11.9765,11.9455,11.9455,6000.0
2008-03-31 10:25:00,15.41,15.41,15.37,15.37,11500.0,11.9455,11.9455,11.9145,11.9145,11500.0
2008-03-31 10:30:00,15.37,15.39,15.37,15.38,17000.0,11.9145,11.93,11.9145,11.9223,17000.0
2008-03-31 10:35:00,15.39,15.4,15.39,15.4,13000.0,11.93,11.9378,11.93,11.9378,13000.0
2008-03-31 10:40:00,15.39,15.39,15.37,15.38,213000.0,11.93,11.93,11.9145,11.9223,213000.0
2008-03-31 10:45:00,15.39,15.39,15.37,15.37,9000.0,11.93,11.93,11.9145,11.9145,9000.0
2008-03-31 10:50:00,15.37,15.39,15.37,15.39,20500.0,11.9145,11.93,11.9145,11.93,20500.0
2008-03-31 10:55:00,15.38,15.39,15.38,15.39,18000.0,11.9223,11.93,11.9223,11.93,18000.0
2008-03-31 11:00:00,15.41,15.41,15.4,15.4,7500.0,11.9455,11.9455,11.9378,11.9378,7500.0
2008-03-31 11:05:00,15.39,15.41,15.39,15.4,45000.0,11.93,11.9455,11.93,11.9378,45000.0
2008-03-31 11:10:00,15.41,15.41,15.38,15.39,78000.0,11.9455,11.9455,11.9223,11.93,78000.0
2008-03-31 11:15:00,15.39,15.41,15.38,15.4,23000.0,11.93,11.9455,11.9223,11.9378,23000.0
2008-03-31 11:20:00,15.4,15.42,15.4,15.42,15000.0,11.9378,11.9533,11.9378,11.9533,15000.0
2008-03-31 11:25:00,15.41,15.45,15.41,15.44,20000.0,11.9455,11.9765,11.9455,11.9688,20000.0
2008-03-31 11:30:00,15.44,15.45,15.44,15.45,8500.0,11.9688,11.9765,11.9688,11.9765,8500.0
2008-03-31 11:35:00,15.45,15.46,15.44,15.44,6000.0,11.9765,11.9843,11.9688,11.9688,6000.0
2008-03-31 11:40:00,15.44,15.47,15.44,15.47,6000.0,11.9688,11.992,11.9688,11.992,6000.0
2008-03-31 11:45:00,15.46,15.48,15.45,15.47,15500.0,11.9843,11.9998,11.9765,11.992,15500.0
2008-03-31 11:50:00,15.47,15.48,15.46,15.48,48000.0,11.992,11.9998,11.9843,11.9998,48000.0
2008-03-31 11:55:00,15.48,15.48,15.46,15.47,15000.0,11.9998,11.9998,11.9843,11.992,15000.0
2008-03-31 12:00:00,15.47,15.48,15.46,15.46,7000.0,11.992,11.9998,11.9843,11.9843,7000.0
2008-03-31 12:05:00,15.46,15.46,15.46,15.46,5500.0,11.9843,11.9843,11.9843,11.9843,5500.0
2008-03-31 12:10:00,15.47,15.47,15.47,15.47,7000.0,11.992,11.992,11.992,11.992,7000.0
2008-03-31 12:15:00,15.47,15.47,15.44,15.45,25000.0,11.992,11.992,11.9688,11.9765,25000.0
2008-03-31 12:20:00,15.45,15.45,15.43,15.44,11000.0,11.9765,11.9765,11.961,11.9688,11000.0
2008-03-31 12:25:00,15.44,15.46,15.44,15.46,53000.0,11.9688,11.9843,11.9688,11.9843,53000.0
2008-03-31 12:30:00,15.46,15.48,15.46,15.47,78500.0,11.9843,11.9998,11.9843,11.992,78500.0
2008-03-31 12:35:00,15.47,15.47,15.46,15.46,6000.0,11.992,11.992,11.9843,11.9843,6000.0
2008-03-31 12:40:00,15.46,15.46,15.45,15.45,62500.0,11.9843,11.9843,11.9765,11.9765,62500.0
2008-03-31 12:45:00,15.45,15.46,15.45,15.46,1500.0,11.9765,11.9843,11.9765,11.9843,1500.0
2008-03-31 12:50:00,15.47,15.48,15.47,15.48,126500.0,11.992,11.9998,11.992,11.9998,126500.0
2008-03-31 12:55:00,15.48,15.52,15.48,15.52,175500.0,11.9998,12.0308,11.9998,12.0308,175500.0
2008-03-31 13:00:00,15.52,15.53,15.51,15.52,34000.0,12.0308,12.0385,12.023,12.0308,34000.0
2008-03-31 13:05:00,15.52,15.55,15.52,15.53,44500.0,12.0308,12.0541,12.0308,12.0385,44500.0
2008-03-31 13:10:00,15.53,15.54,15.53,15.53,53500.0,12.0385,12.0463,12.0385,12.0385,53500.0
2008-03-31 13:15:00,15.53,15.54,15.53,15.53,33000.0,12.0385,12.0463,12.0385,12.0385,33000.0
2008-03-31 13:20:00,15.53,15.55,15.53,15.55,6000.0,12.0385,12.0541,12.0385,12.0541,6000.0
2008-03-31 13:25:00,15.55,15.55,15.54,15.54,9500.0,12.0541,12.0541,12.0463,12.0463,9500.0
2008-03-31 13:30:00,15.55,15.57,15.54,15.55,93000.0,12.0541,12.0696,12.0463,12.0541,93000.0
2008-03-31 13:35:00,15.55,15.55,15.54,15.55,7000.0,12.0541,12.0541,12.0463,12.0541,7000.0
2008-03-31 13:40:00,15.55,15.55,15.51,15.52,43500.0,12.0541,12.0541,12.023,12.0308,43500.0
2008-03-31 13:45:00,15.52,15.53,15.52,15.53,4500.0,12.0308,12.0385,12.0308,12.0385,4500.0
2008-03-31 13:50:00,15.53,15.53,15.52,15.52,7000.0,12.0385,12.0385,12.0308,12.0308,7000.0
2008-03-31 13:55:00,15.53,15.54,15.53,15.53,10000.0,12.0385,12.0463,12.0385,12.0385,10000.0
2008-03-31 14:00:00,15.51,15.51,15.51,15.51,11000.0,12.023,12.023,12.023,12.023,11000.0
2008-03-31 14:05:00,15.51,15.51,15.5,15.5,12500.0,12.023,12.023,12.0153,12.0153,12500.0
2008-03-31 14:10:00,15.5,15.5,15.49,15.5,78500.0,12.0153,12.0153,12.0075,12.0153,78500.0
2008-03-31 14:15:00,15.5,15.51,15.49,15.49,79000.0,12.0153,12.023,12.0075,12.0075,79000.0
2008-03-31 14:20:00,15.49,15.5,15.49,15.5,73500.0,12.0075,12.0153,12.0075,12.0153,73500.0
2008-03-31 14:25:00,15.5,15.52,15.5,15.52,50000.0,12.0153,12.0308,12.0153,12.0308,50000.0
2008-03-31 14:30:00,15.52,15.54,15.51,15.54,22000.0,12.0308,12.0463,12.023,12.0463,22000.0
2008-03-31 14:35:00,15.53,15.53,15.52,15.52,14500.0,12.0385,12.0385,12.0308,12.0308,14500.0
2008-03-31 14:40:00,15.51,15.52,15.49,15.49,107500.0,12.023,12.0308,12.0075,12.0075,107500.0
2008-03-31 14:45:00,15.49,15.5,15.49,15.49,36500.0,12.0075,12.0153,12.0075,12.0075,36500.0
2008-03-31 14:50:00,15.49,15.49,15.45,15.46,75500.0,12.0075,12.0075,11.9765,11.9843,75500.0
2008-03-31 14:55:00,15.46,15.48,15.46,15.48,20000.0,11.9843,11.9998,11.9843,11.9998,20000.0
2008-03-31 15:00:00,15.48,15.49,15.47,15.47,21500.0,11.9998,12.0075,11.992,11.992,21500.0
2008-03-31 15:05:00,15.48,15.48,15.46,15.47,69000.0,11.9998,11.9998,11.9843,11.992,69000.0
2008-03-31 15:10:00,15.47,15.49,15.47,15.48,14500.0,11.992,12.0075,11.992,11.9998,14500.0
2008-03-31 15:15:00,15.48,15.49,15.48,15.48,78500.0,11.9998,12.0075,11.9998,11.9998,78500.0
2008-03-31 15:20:00,15.5,15.53,15.49,15.53,16500.0,12.0153,12.0385,12.0075,12.0385,16500.0
2008-03-31 15:25:00,15.53,15.53,15.49,15.49,53000.0,12.0385,12.0385,12.0075,12.0075,53000.0
2008-03-31 15:30:00,15.5,15.5,15.48,15.49,57000.0,12.0153,12.0153,11.9998,12.0075,57000.0
2008-03-31 15:35:00,15.5,15.51,15.5,15.5,62000.0,12.0153,12.023,12.0153,12.0153,62000.0
2008-03-31 15:40:00,15.53,15.56,15.52,15.54,70500.0,12.0385,12.0618,12.0308,12.0463,70500.0
2008-03-31 15:45:00,15.53,15.56,15.53,15.54,76000.0,12.0385,12.0618,12.0385,12.0463,76000.0
2008-03-31 15:50:00,15.54,15.55,15.53,15.54,228000.0,12.0463,12.0541,12.0385,12.0463,228000.0
2008-03-31 15:55:00,15.54,15.55,15.52,15.55,70500.0,12.0463,12.0541,12.0308,12.0541,70500.0
2008-04-01 09:30:00,15.68,15.7,15.67,15.69,45000.0,12.1548,12.1703,12.1471,12.1626,45000.0
2008-04-01 09:35:00,15.71,15.73,15.71,15.71,27000.0,12.1781,12.1936,12.1781,12.1781,27000.0
2008-04-01 09:40:00,15.71,15.73,15.68,15.68,33500.0,12.1781,12.1936,12.1548,12.1548,33500.0
2008-04-01 09:45:00,15.68,15.68,15.67,15.68,56500.0,12.1548,12.1548,12.1471,12.1548,56500.0
2008-04-01 09:50:00,15.68,15.68,15.66,15.67,6500.0,12.1548,12.1548,12.1393,12.1471,6500.0
2008-04-01 09:55:00,15.69,15.74,15.69,15.71,24000.0,12.1626,12.2013,12.1626,12.1781,24000.0
2008-04-01 10:00:00,15.72,15.77,15.72,15.77,198500.0,12.1858,12.2246,12.1858,12.2246,198500.0
2008-04-01 10:05:00,15.76,15.76,15.73,15.73,76000.0,12.2168,12.2168,12.1936,12.1936,76000.0
2008-04-01 10:10:00,15.73,15.74,15.72,15.73,105500.0,12.1936,12.2013,12.1858,12.1936,105500.0
2008-04-01 10:15:00,15.73,15.75,15.73,15.75,55000.0,12.1936,12.2091,12.1936,12.2091,55000.0
2008-04-01 10:20:00,15.76,15.77,15.74,15.74,38500.0,12.2168,12.2246,12.2013,12.2013,38500.0
2008-04-01 10:25:00,15.75,15.75,15.73,15.74,15500.0,12.2091,12.2091,12.1936,12.2013,15500.0
2008-04-01 10:30:00,15.75,15.76,15.74,15.76,19000.0,12.2091,12.2168,12.2013,12.2168,19000.0
2008-04-01 10:35:00,15.77,15.77,15.75,15.76,29500.0,12.2246,12.2246,12.2091,12.2168,29500.0
2008-04-01 10:40:00,15.76,15.8,15.76,15.8,498000.0,12.2168,12.2478,12.2168,12.2478,498000.0
2008-04-01 10:45:00,15.8,15.8,15.77,15.79,363500.0,12.2478,12.2478,12.2246,12.2401,363500.0
2008-04-01 10:50:00,15.79,15.81,15.79,15.8,84500.0,12.2401,12.2556,12.2401,12.2478,84500.0
2008-04-01 10:55:00,15.81,15.83,15.8,15.82,161500.0,12.2556,12.2711,12.2478,12.2634,161500.0
2008-04-01 11:00:00,15.82,15.84,15.82,15.82,135000.0,12.2634,12.2789,12.2634,12.2634,135000.0
2008-04-01 11:05:00,15.82,15.83,15.82,15.83,37500.0,12.2634,12.2711,12.2634,12.2711,37500.0
2008-04-01 11:10:00,15.83,15.84,15.82,15.83,117000.0,12.2711,12.2789,12.2634,12.2711,117000.0
2008-04-01 11:15:00,15.83,15.83,15.82,15.83,8000.0,12.2711,12.2711,12.2634,12.2711,8000.0
2008-04-01 11:20:00,15.83,15.83,15.82,15.83,25500.0,12.2711,12.2711,12.2634,12.2711,25500.0
2008-04-01 11:25:00,15.83,15.83,15.82,15.82,23000.0,12.2711,12.2711,12.2634,12.2634,23000.0
2008-04-01 11:30:00,15.83,15.85,15.83,15.85,77000.0,12.2711,12.2866,12.2711,12.2866,77000.0
2008-04-01 11:35:00,15.85,15.85,15.84,15.84,63500.0,12.2866,12.2866,12.2789,12.2789,63500.0
2008-04-01 11:40:00,15.84,15.84,15.83,15.83,12000.0,12.2789,12.2789,12.2711,12.2711,12000.0
2008-04-01 11:45:00,15.84,15.84,15.83,15.83,120500.0,12.2789,12.2789,12.2711,12.2711,120500.0
2008-04-01 11:50:00,15.83,15.85,15.83,15.85,26000.0,12.2711,12.2866,12.2711,12.2866,26000.0
2008-04-01 11:55:00,15.86,15.88,15.85,15.88,41500.0,12.2944,12.3099,12.2866,12.3099,41500.0
2008-04-01 12:00:00,15.88,15.88,15.87,15.87,75500.0,12.3099,12.3099,12.3021,12.3021,75500.0
2008-04-01 12:05:00,15.87,15.9,15.87,15.88,74500.0,12.3021,12.3254,12.3021,12.3099,74500.0
2008-04-01 12:10:00,15.89,15.89,15.87,15.88,67500.0,12.3176,12.3176,12.3021,12.3099,67500.0
2008-04-01 12:15:00,15.88,15.91,15.88,15.9,115500.0,12.3099,12.3331,12.3099,12.3254,115500.0
2008-04-01 12:20:00,15.91,15.91,15.9,15.91,15500.0,12.3331,12.3331,12.3254,12.3331,15500.0
2008-04-01 12:25:00,15.91,15.92,15.91,15.91,15000.0,12.3331,12.3409,12.3331,12.3331,15000.0
2008-04-01 12:30:00,15.91,15.92,15.91,15.91,33000.0,12.3331,12.3409,12.3331,12.3331,33000.0
2008-04-01 12:35:00,15.9,15.9,15.9,15.9,16000.0,12.3254,12.3254,12.3254,12.3254,16000.0
2008-04-01 12:40:00,15.9,15.91,15.89,15.91,94000.0,12.3254,12.3331,12.3176,12.3331,94000.0
2008-04-01 12:45:00,15.9,15.91,15.89,15.89,11000.0,12.3254,12.3331,12.3176,12.3176,11000.0
2008-04-01 12:50:00,15.89,15.89,15.87,15.88,9500.0,12.3176,12.3176,12.3021,12.3099,9500.0
2008-04-01 12:55:00,15.89,15.89,15.89,15.89,1500.0,12.3176,12.3176,12.3176,12.3176,1500.0
2008-04-01 13:00:00,15.89,15.9,15.89,15.9,54000.0,12.3176,12.3254,12.3176,12.3254,54000.0
2008-04-01 13:05:00,15.91,15.91,15.91,15.91,3500.0,12.3331,12.3331,12.3331,12.3331,3500.0
2008-04-01 13:10:00,15.9,15.91,15.9,15.91,10500.0,12.3254,12.3331,12.3254,12.3331,10500.0
2008-04-01 13:15:00,15.91,15.93,15.91,15.92,7000.0,12.3331,12.3486,12.3331,12.3409,7000.0
2008-04-01 13:20:00,15.91,15.93,15.91,15.93,5000.0,12.3331,12.3486,12.3331,12.3486,5000.0
2008-04-01 13:25:00,15.93,15.94,15.93,15.94,9500.0,12.3486,12.3564,12.3486,12.3564,9500.0
2008-04-01 13:30:00,15.94,15.94,15.94,15.94,4500.0,12.3564,12.3564,12.3564,12.3564,4500.0
2008-04-01 13:35:00,15.94,15.94,15.92,15.93,3500.0,12.3564,12.3564,12.3409,12.3486,3500.0
2008-04-01 13:40:00,15.93,15.93,15.92,15.93,4500.0,12.3486,12.3486,12.3409,12.3486,4500.0
2008-04-01 13:45:00,15.91,15.94,15.91,15.93,16000.0,12.3331,12.3564,12.3331,12.3486,16000.0
2008-04-01 13:50:00,15.93,15.93,15.91,15.91,4500.0,12.3486,12.3486,12.3331,12.3331,4500.0
2008-04-01 13:55:00,15.9,15.91,15.9,15.91,5000.0,12.3254,12.3331,12.3254,12.3331,5000.0
2008-04-01 14:00:00,15.91,15.91,15.9,15.9,8000.0,12.3331,12.3331,12.3254,12.3254,8000.0
2008-04-01 14:05:00,15.9,15.91,15.9,15.91,5000.0,12.3254,12.3331,12.3254,12.3331,5000.0
2008-04-01 14:10:00,15.91,15.91,15.91,15.91,1000.0,12.3331,12.3331,12.3331,12.3331,1000.0
2008-04-01 14:15:00,15.91,15.92,15.91,15.92,16500.0,12.3331,12.3409,12.3331,12.3409,16500.0
2008-04-01 14:20:00,15.92,15.95,15.92,15.95,53000.0,12.3409,12.3641,12.3409,12.3641,53000.0
2008-04-01 14:25:00,15.95,15.95,15.94,15.94,17500.0,12.3641,12.3641,12.3564,12.3564,17500.0
2008-04-01 14:30:00,15.92,15.96,15.92,15.96,14000.0,12.3409,12.3719,12.3409,12.3719,14000.0
2008-04-01 14:35:00,15.96,15.98,15.96,15.98,4500.0,12.3719,12.3874,12.3719,12.3874,4500.0
2008-04-01 14:40:00,15.98,15.98,15.97,15.97,3000.0,12.3874,12.3874,12.3796,12.3796,3000.0
2008-04-01 14:45:00,15.97,15.98,15.96,15.98,24000.0,12.3796,12.3874,12.3719,12.3874,24000.0
2008-04-01 14:50:00,15.99,16.0,15.99,16.0,36500.0,12.3951,12.4029,12.3951,12.4029,36500.0
2008-04-01 14:55:00,15.99,16.0,15.98,15.98,4000.0,12.3951,12.4029,12.3874,12.3874,4000.0
2008-04-01 15:00:00,15.96,15.99,15.96,15.98,6000.0,12.3719,12.3951,12.3719,12.3874,6000.0
2008-04-01 15:05:00,15.98,15.99,15.98,15.99,40000.0,12.3874,12.3951,12.3874,12.3951,40000.0
2008-04-01 15:10:00,16.0,16.0,15.99,16.0,11000.0,12.4029,12.4029,12.3951,12.4029,11000.0
2008-04-01 15:15:00,15.98,16.0,15.98,15.98,35000.0,12.3874,12.4029,12.3874,12.3874,35000.0
2008-04-01 15:20:00,15.98,15.99,15.98,15.98,13000.0,12.3874,12.3951,12.3874,12.3874,13000.0
2008-04-01 15:25:00,15.99,16.0,15.98,15.98,10500.0,12.3951,12.4029,12.3874,12.3874,10500.0
2008-04-01 15:30:00,15.99,16.01,15.97,15.97,26500.0,12.3951,12.4106,12.3796,12.3796,26500.0
2008-04-01 15:35:00,15.97,15.98,15.94,15.97,34500.0,12.3796,12.3874,12.3564,12.3796,34500.0
2008-04-01 15:40:00,15.98,16.01,15.98,16.01,29500.0,12.3874,12.4106,12.3874,12.4106,29500.0
2008-04-01 15:45:00,16.01,16.01,16.0,16.0,10000.0,12.4106,12.4106,12.4029,12.4029,10000.0
2008-04-01 15:50:00,16.01,16.02,16.01,16.02,16000.0,12.4106,12.4184,12.4106,12.4184,16000.0
2008-04-01 15:55:00,16.02,16.04,16.02,16.04,18000.0,12.4184,12.4339,12.4184,12.4339,18000.0
2008-04-01 16:00:00,16.02,16.04,16.02,16.04,41500.0,12.4184,12.4339,12.4184,12.4339,41500.0
2008-04-01 16:05:00,16.04,16.04,16.04,16.04,0.0,12.4339,12.4339,12.4339,12.4339,0.0
2008-04-01 16:10:00,16.04,16.04,16.04,16.04,0.0,12.4339,12.4339,12.4339,12.4339,0.0
2008-04-02 09:30:00,16.05,16.05,16.01,16.03,58500.0,12.4416,12.4416,12.4106,12.4261,58500.0
2008-04-02 09:35:00,16.02,16.08,16.02,16.06,96000.0,12.4184,12.4649,12.4184,12.4494,96000.0
2008-04-02 09:40:00,16.07,16.07,16.04,16.06,38500.0,12.4571,12.4571,12.4339,12.4494,38500.0
2008-04-02 09:45:00,16.06,16.07,16.06,16.06,15500.0,12.4494,12.4571,12.4494,12.4494,15500.0
2008-04-02 09:50:00,16.05,16.05,16.01,16.01,55500.0,12.4416,12.4416,12.4106,12.4106,55500.0
2008-04-02 09:55:00,16.02,16.02,16.01,16.02,56000.0,12.4184,12.4184,12.4106,12.4184,56000.0
2008-04-02 10:00:00,16.03,16.03,16.0,16.03,10000.0,12.4261,12.4261,12.4029,12.4261,10000.0
2008-04-02 10:05:00,16.03,16.05,16.03,16.04,27500.0,12.4261,12.4416,12.4261,12.4339,27500.0
2008-04-02 10:10:00,16.04,16.06,16.04,16.06,26000.0,12.4339,12.4494,12.4339,12.4494,26000.0
2008-04-02 10:15:00,16.06,16.06,16.04,16.05,18500.0,12.4494,12.4494,12.4339,12.4416,18500.0
2008-04-02 10:20:00,16.09,16.09,16.09,16.09,2000.0,12.4727,12.4727,12.4727,12.4727,2000.0
2008-04-02 10:25:00,16.11,16.12,16.11,16.11,2500.0,12.4882,12.4959,12.4882,12.4882,2500.0
2008-04-02 10:30:00,16.12,16.16,16.12,16.16,54500.0,12.4959,12.5269,12.4959,12.5269,54500.0
2008-04-02 10:35:00,16.15,16.19,16.15,16.17,16000.0,12.5192,12.5502,12.5192,12.5347,16000.0
2008-04-02 10:40:00,16.18,16.19,16.16,16.16,26500.0,12.5424,12.5502,12.5269,12.5269,26500.0
2008-04-02 10:45:00,16.17,16.18,16.17,16.17,5000.0,12.5347,12.5424,12.5347,12.5347,5000.0
2008-04-02 10:50:00,16.18,16.19,16.18,16.18,10000.0,12.5424,12.5502,12.5424,12.5424,10000.0
2008-04-02 10:55:00,16.2,16.21,16.19,16.21,12000.0,12.5579,12.5657,12.5502,12.5657,12000.0
2008-04-02 11:00:00,16.21,16.22,16.21,16.22,6500.0,12.5657,12.5734,12.5657,12.5734,6500.0
2008-04-02 11:05:00,16.22,16.22,16.2,16.21,83000.0,12.5734,12.5734,12.5579,12.5657,83000.0
2008-04-02 11:10:00,16.22,16.22,16.21,16.21,5500.0,12.5734,12.5734,12.5657,12.5657,5500.0
2008-04-02 11:15:00,16.21,16.21,16.19,16.2,18500.0,12.5657,12.5657,12.5502,12.5579,18500.0
2008-04-02 11:20:00,16.2,16.2,16.19,16.19,19500.0,12.5579,12.5579,12.5502,12.5502,19500.0
2008-04-02 11:25:00,16.18,16.18,16.18,16.18,20000.0,12.5424,12.5424,12.5424,12.5424,20000.0
2008-04-02 11:30:00,16.18,16.19,16.18,16.19,11000.0,12.5424,12.5502,12.5424,12.5502,11000.0
2008-04-02 11:35:00,16.19,16.2,16.19,16.2,11500.0,12.5502,12.5579,12.5502,12.5579,11500.0
2008-04-02 11:40:00,16.2,16.21,16.18,16.21,4500.0,12.5579,12.5657,12.5424,12.5657,4500.0
2008-04-02 11:45:00,16.21,16.22,16.21,16.22,50000.0,12.5657,12.5734,12.5657,12.5734,50000.0
2008-04-02 11:50:00,16.23,16.23,16.2,16.21,14000.0,12.5812,12.5812,12.5579,12.5657,14000.0
2008-04-02 11:55:00,16.22,16.22,16.21,16.22,4000.0,12.5734,12.5734,12.5657,12.5734,4000.0
2008-04-02 12:00:00,16.22,16.24,16.22,16.23,6500.0,12.5734,12.5889,12.5734,12.5812,6500.0
2008-04-02 12:05:00,16.23,16.24,16.23,16.23,8000.0,12.5812,12.5889,12.5812,12.5812,8000.0
2008-04-02 12:10:00,16.22,16.22,16.22,16.22,5500.0,12.5734,12.5734,12.5734,12.5734,5500.0
2008-04-02 12:15:00,16.22,16.22,16.21,16.22,8500.0,12.5734,12.5734,12.5657,12.5734,8500.0
2008-04-02 12:20:00,16.22,16.23,16.2,16.23,15500.0,12.5734,12.5812,12.5579,12.5812,15500.0
2008-04-02 12:25:00,16.22,16.22,16.2,16.2,6000.0,12.5734,12.5734,12.5579,12.5579,6000.0
2008-04-02 12:30:00,16.2,16.22,16.2,16.21,8500.0,12.5579,12.5734,12.5579,12.5657,8500.0
2008-04-02 12:35:00,16.21,16.21,16.19,16.19,12500.0,12.5657,12.5657,12.5502,12.5502,12500.0
2008-04-02 12:40:00,16.19,16.2,16.19,16.19,16000.0,12.5502,12.5579,12.5502,12.5502,16000.0
2008-04-02 12:45:00,16.19,16.2,16.18,16.18,6000.0,12.5502,12.5579,12.5424,12.5424,6000.0
2008-04-02 12:50:00,16.18,16.19,16.17,16.19,20500.0,12.5424,12.5502,12.5347,12.5502,20500.0
2008-04-02 12:55:00,16.19,16.2,16.18,16.2,19500.0,12.5502,12.5579,12.5424,12.5579,19500.0
2008-04-02 13:00:00,16.2,16.22,16.2,16.2,30500.0,12.5579,12.5734,12.5579,12.5579,30500.0
2008-04-02 13:05:00,16.2,16.2,16.17,16.17,12000.0,12.5579,12.5579,12.5347,12.5347,12000.0
2008-04-02 13:10:00,16.16,16.17,16.15,16.15,30000.0,12.5269,12.5347,12.5192,12.5192,30000.0
2008-04-02 13:15:00,16.15,16.16,16.14,16.15,14500.0,12.5192,12.5269,12.5114,12.5192,14500.0
2008-04-02 13:20:00,16.16,16.16,16.15,16.16,19500.0,12.5269,12.5269,12.5192,12.5269,19500.0
2008-04-02 13:25:00,16.16,16.18,16.16,16.17,15000.0,12.5269,12.5424,12.5269,12.5347,15000.0
2008-04-02 13:30:00,16.18,16.18,16.16,16.16,12500.0,12.5424,12.5424,12.5269,12.5269,12500.0
2008-04-02 13:35:00,16.15,16.18,16.15,16.18,14500.0,12.5192,12.5424,12.5192,12.5424,14500.0
2008-04-02 13:40:00,16.18,16.2,16.18,16.19,13000.0,12.5424,12.5579,12.5424,12.5502,13000.0
2008-04-02 13:45:00,16.19,16.2,16.19,16.2,12000.0,12.5502,12.5579,12.5502,12.5579,12000.0
2008-04-02 13:50:00,16.2,16.22,16.2,16.22,6000.0,12.5579,12.5734,12.5579,12.5734,6000.0
2008-04-02 13:55:00,16.21,16.21,16.2,16.2,4500.0,12.5657,12.5657,12.5579,12.5579,4500.0
2008-04-02 14:00:00,16.2,16.2,16.2,16.2,7000.0,12.5579,12.5579,12.5579,12.5579,7000.0
2008-04-02 14:05:00,16.21,16.22,16.21,16.21,11500.0,12.5657,12.5734,12.5657,12.5657,11500.0
2008-04-02 14:10:00,16.23,16.23,16.22,16.22,5000.0,12.5812,12.5812,12.5734,12.5734,5000.0
2008-04-02 14:15:00,16.21,16.22,16.21,16.22,8000.0,12.5657,12.5734,12.5657,12.5734,8000.0
2008-04-02 14:20:00,16.22,16.22,16.19,16.19,11500.0,12.5734,12.5734,12.5502,12.5502,11500.0
2008-04-02 14:25:00,16.18,16.18,16.18,16.18,9500.0,12.5424,12.5424,12.5424,12.5424,9500.0
2008-04-02 14:30:00,16.19,16.19,16.16,16.16,48000.0,12.5502,12.5502,12.5269,12.5269,48000.0
2008-04-02 14:35:00,16.15,16.15,16.12,16.15,10000.0,12.5192,12.5192,12.4959,12.5192,10000.0
2008-04-02 14:40:00,16.15,16.15,16.13,16.14,6500.0,12.5192,12.5192,12.5037,12.5114,6500.0
2008-04-02 14:45:00,16.14,16.14,16.12,16.12,8000.0,12.5114,12.5114,12.4959,12.4959,8000.0
2008-04-02 14:50:00,16.11,16.11,16.09,16.1,9500.0,12.4882,12.4882,12.4727,12.4804,9500.0
2008-04-02 14:55:00,16.1,16.12,16.1,16.12,12000.0,12.4804,12.4959,12.4804,12.4959,12000.0
2008-04-02 15:00:00,16.11,16.11,16.06,16.06,16500.0,12.4882,12.4882,12.4494,12.4494,16500.0
2008-04-02 15:05:00,16.05,16.07,16.05,16.06,14500.0,12.4416,12.4571,12.4416,12.4494,14500.0
2008-04-02 15:10:00,16.07,16.09,16.07,16.09,5500.0,12.4571,12.4727,12.4571,12.4727,5500.0
2008-04-02 15:15:00,16.08,16.1,16.07,16.1,15500.0,12.4649,12.4804,12.4571,12.4804,15500.0
2008-04-02 15:20:00,16.09,16.1,16.09,16.09,3000.0,12.4727,12.4804,12.4727,12.4727,3000.0
2008-04-02 15:25:00,16.09,16.12,16.08,16.12,12000.0,12.4727,12.4959,12.4649,12.4959,12000.0
2008-04-02 15:30:00,16.12,16.12,16.11,16.11,6000.0,12.4959,12.4959,12.4882,12.4882,6000.0
2008-04-02 15:35:00,16.1,16.11,16.08,16.09,22500.0,12.4804,12.4882,12.4649,12.4727,22500.0
2008-04-02 15:40:00,16.1,16.11,16.09,16.1,10500.0,12.4804,12.4882,12.4727,12.4804,10500.0
2008-04-02 15:45:00,16.1,16.12,16.1,16.12,33000.0,12.4804,12.4959,12.4804,12.4959,33000.0
2008-04-02 15:50:00,16.09,16.12,16.09,16.12,6500.0,12.4727,12.4959,12.4727,12.4959,6500.0
2008-04-02 15:55:00,16.13,16.13,16.11,16.13,37000.0,12.5037,12.5037,12.4882,12.5037,37000.0
2008-04-02 16:00:00,16.12,16.13,16.12,16.13,22000.0,12.4959,12.5037,12.4959,12.5037,22000.0
2008-04-02 16:05:00,16.13,16.13,16.13,16.13,0.0,12.5037,12.5037,12.5037,12.5037,0.0
2008-04-02 16:10:00,16.13,16.13,16.13,16.13,0.0,12.5037,12.5037,12.5037,12.5037,0.0
2008-04-03 09:30:00,16.03,16.08,16.02,16.07,105500.0,12.4261,12.4649,12.4184,12.4571,105500.0
2008-04-03 09:35:00,16.08,16.08,16.05,16.05,24500.0,12.4649,12.4649,12.4416,12.4416,24500.0
2008-04-03 09:40:00,16.06,16.07,16.05,16.07,73000.0,12.4494,12.4571,12.4416,12.4571,73000.0
2008-04-03 09:45:00,16.03,16.09,16.03,16.09,5000.0,12.4261,12.4727,12.4261,12.4727,5000.0
2008-04-03 09:50:00,16.09,16.09,16.09,16.09,6500.0,12.4727,12.4727,12.4727,12.4727,6500.0
2008-04-03 09:55:00,16.1,16.11,16.1,16.11,6000.0,12.4804,12.4882,12.4804,12.4882,6000.0
2008-04-03 10:00:00,16.13,16.14,16.11,16.12,47000.0,12.5037,12.5114,12.4882,12.4959,47000.0
2008-04-03 10:05:00,16.13,16.17,16.12,16.16,24500.0,12.5037,12.5347,12.4959,12.5269,24500.0
2008-04-03 10:10:00,16.13,16.15,16.13,16.15,3500.0,12.5037,12.5192,12.5037,12.5192,3500.0
2008-04-03 10:15:00,16.15,16.15,16.15,16.15,0.0,12.5192,12.5192,12.5192,12.5192,0.0
2008-04-03 10:20:00,16.11,16.11,16.1,16.1,2500.0,12.4882,12.4882,12.4804,12.4804,2500.0
2008-04-03 10:25:00,16.07,16.08,16.07,16.08,11500.0,12.4571,12.4649,12.4571,12.4649,11500.0
2008-04-03 10:30:00,16.07,16.09,16.07,16.09,3500.0,12.4571,12.4727,12.4571,12.4727,3500.0
2008-04-03 10:35:00,16.08,16.09,16.07,16.09,15500.0,12.4649,12.4727,12.4571,12.4727,15500.0
2008-04-03 10:40:00,16.09,16.1,16.09,16.09,8000.0,12.4727,12.4804,12.4727,12.4727,8000.0
2008-04-03 10:45:00,16.08,16.08,16.08,16.08,3500.0,12.4649,12.4649,12.4649,12.4649,3500.0
2008-04-03 10:50:00,16.07,16.07,16.04,16.04,3500.0,12.4571,12.4571,12.4339,12.4339,3500.0
2008-04-03 10:55:00,16.05,16.05,16.05,16.05,500.0,12.4416,12.4416,12.4416,12.4416,500.0
2008-04-03 11:00:00,16.05,16.07,16.05,16.06,8000.0,12.4416,12.4571,12.4416,12.4494,8000.0
2008-04-03 11:05:00,16.07,16.09,16.07,16.09,4000.0,12.4571,12.4727,12.4571,12.4727,4000.0
2008-04-03 11:10:00,16.09,16.09,16.09,16.09,3000.0,12.4727,12.4727,12.4727,12.4727,3000.0
2008-04-03 11:15:00,16.1,16.12,16.09,16.11,56500.0,12.4804,12.4959,12.4727,12.4882,56500.0
2008-04-03 11:20:00,16.11,16.11,16.08,16.08,3000.0,12.4882,12.4882,12.4649,12.4649,3000.0
2008-04-03 11:25:00,16.08,16.09,16.08,16.09,2500.0,12.4649,12.4727,12.4649,12.4727,2500.0
2008-04-03 11:30:00,16.1,16.11,16.1,16.11,6500.0,12.4804,12.4882,12.4804,12.4882,6500.0
2008-04-03 11:35:00,16.11,16.12,16.1,16.11,18500.0,12.4882,12.4959,12.4804,12.4882,18500.0
2008-04-03 11:40:00,16.11,16.11,16.1,16.11,4000.0,12.4882,12.4882,12.4804,12.4882,4000.0
2008-04-03 11:45:00,16.12,16.14,16.12,16.13,21500.0,12.4959,12.5114,12.4959,12.5037,21500.0
2008-04-03 11:50:00,16.13,16.14,16.13,16.14,12000.0,12.5037,12.5114,12.5037,12.5114,12000.0
2008-04-03 11:55:00,16.15,16.15,16.12,16.12,4500.0,12.5192,12.5192,12.4959,12.4959,4500.0
2008-04-03 12:00:00,16.13,16.14,16.12,16.14,8500.0,12.5037,12.5114,12.4959,12.5114,8500.0
2008-04-03 12:05:00,16.14,16.15,16.13,16.14,9500.0,12.5114,12.5192,12.5037,12.5114,9500.0
2008-04-03 12:10:00,16.12,16.12,16.12,16.12,17000.0,12.4959,12.4959,12.4959,12.4959,17000.0
2008-04-03 12:15:00,16.13,16.13,16.12,16.13,5000.0,12.5037,12.5037,12.4959,12.5037,5000.0
2008-04-03 12:20:00,16.12,16.12,16.11,16.11,6500.0,12.4959,12.4959,12.4882,12.4882,6500.0
2008-04-03 12:25:00,16.1,16.12,16.1,16.11,5000.0,12.4804,12.4959,12.4804,12.4882,5000.0
2008-04-03 12:30:00,16.11,16.11,16.11,16.11,1500.0,12.4882,12.4882,12.4882,12.4882,1500.0
2008-04-03 12:35:00,16.13,16.15,16.13,16.15,22500.0,12.5037,12.5192,12.5037,12.5192,22500.0
2008-04-03 12:40:00,16.16,16.18,16.16,16.18,45000.0,12.5269,12.5424,12.5269,12.5424,45000.0
2008-04-03 12:45:00,16.18,16.19,16.18,16.19,14500.0,12.5424,12.5502,12.5424,12.5502,14500.0
2008-04-03 12:50:00,16.19,16.19,16.18,16.18,12500.0,12.5502,12.5502,12.5424,12.5424,12500.0
2008-04-03 12:55:00,16.18,16.19,16.18,16.18,7500.0,12.5424,12.5502,12.5424,12.5424,7500.0
2008-04-03 13:00:00,16.18,16.19,16.17,16.19,7500.0,12.5424,12.5502,12.5347,12.5502,7500.0
2008-04-03 13:05:00,16.19,16.19,16.19,16.19,8000.0,12.5502,12.5502,12.5502,12.5502,8000.0
2008-04-03 13:10:00,16.18,16.22,16.18,16.21,22500.0,12.5424,12.5734,12.5424,12.5657,22500.0
2008-04-03 13:15:00,16.22,16.23,16.21,16.23,10500.0,12.5734,12.5812,12.5657,12.5812,10500.0
2008-04-03 13:20:00,16.21,16.22,16.21,16.22,6000.0,12.5657,12.5734,12.5657,12.5734,6000.0
2008-04-03 13:25:00,16.22,16.22,16.22,16.22,4000.0,12.5734,12.5734,12.5734,12.5734,4000.0
2008-04-03 13:30:00,16.21,16.21,16.18,16.19,11500.0,12.5657,12.5657,12.5424,12.5502,11500.0
2008-04-03 13:35:00,16.19,16.2,16.19,16.2,13500.0,12.5502,12.5579,12.5502,12.5579,13500.0
2008-04-03 13:40:00,16.19,16.19,16.18,16.18,12000.0,12.5502,12.5502,12.5424,12.5424,12000.0
2008-04-03 13:45:00,16.19,16.2,16.18,16.2,18000.0,12.5502,12.5579,12.5424,12.5579,18000.0
2008-04-03 13:50:00,16.2,16.2,16.19,16.2,11500.0,12.5579,12.5579,12.5502,12.5579,11500.0
2008-04-03 13:55:00,16.2,16.2,16.18,16.18,10500.0,12.5579,12.5579,12.5424,12.5424,10500.0
2008-04-03 14:00:00,16.17,16.2,16.17,16.2,12500.0,12.5347,12.5579,12.5347,12.5579,12500.0
2008-04-03 14:05:00,16.19,16.2,16.18,16.19,15500.0,12.5502,12.5579,12.5424,12.5502,15500.0
2008-04-03 14:10:00,16.19,16.19,16.18,16.19,14000.0,12.5502,12.5502,12.5424,12.5502,14000.0
2008-04-03 14:15:00,16.19,16.19,16.15,16.16,14000.0,12.5502,12.5502,12.5192,12.5269,14000.0
2008-04-03 14:20:00,16.16,16.17,16.16,16.16,4500.0,12.5269,12.5347,12.5269,12.5269,4500.0
2008-04-03 14:25:00,16.17,16.18,16.17,16.17,7500.0,12.5347,12.5424,12.5347,12.5347,7500.0
2008-04-03 14:30:00,16.18,16.19,16.18,16.19,2500.0,12.5424,12.5502,12.5424,12.5502,2500.0
2008-04-03 14:35:00,16.18,16.18,16.15,16.15,14500.0,12.5424,12.5424,12.5192,12.5192,14500.0
2008-04-03 14:40:00,16.15,16.16,16.14,16.16,7000.0,12.5192,12.5269,12.5114,12.5269,7000.0
2008-04-03 14:45:00,16.17,16.17,16.16,16.16,6000.0,12.5347,12.5347,12.5269,12.5269,6000.0
2008-04-03 14:50:00,16.17,16.19,16.17,16.19,16000.0,12.5347,12.5502,12.5347,12.5502,16000.0
2008-04-03 14:55:00,16.19,16.21,16.19,16.21,11500.0,12.5502,12.5657,12.5502,12.5657,11500.0
2008-04-03 15:00:00,16.21,16.21,16.19,16.19,5500.0,12.5657,12.5657,12.5502,12.5502,5500.0
2008-04-03 15:05:00,16.2,16.2,16.19,16.19,2500.0,12.5579,12.5579,12.5502,12.5502,2500.0
2008-04-03 15:10:00,16.18,16.21,16.18,16.2,9500.0,12.5424,12.5657,12.5424,12.5579,9500.0
2008-04-03 15:15:00,16.19,16.19,16.18,16.18,2500.0,12.5502,12.5502,12.5424,12.5424,2500.0
2008-04-03 15:20:00,16.17,16.19,16.16,16.18,4000.0,12.5347,12.5502,12.5269,12.5424,4000.0
2008-04-03 15:25:00,16.18,16.19,16.18,16.19,7500.0,12.5424,12.5502,12.5424,12.5502,7500.0
2008-04-03 15:30:00,16.16,16.17,16.16,16.16,11500.0,12.5269,12.5347,12.5269,12.5269,11500.0
2008-04-03 15:35:00,16.16,16.19,16.16,16.18,26000.0,12.5269,12.5502,12.5269,12.5424,26000.0
2008-04-03 15:40:00,16.17,16.19,16.16,16.16,24500.0,12.5347,12.5502,12.5269,12.5269,24500.0
2008-04-03 15:45:00,16.16,16.16,16.15,16.15,38000.0,12.5269,12.5269,12.5192,12.5192,38000.0
2008-04-03 15:50:00,16.14,16.16,16.13,16.16,13500.0,12.5114,12.5269,12.5037,12.5269,13500.0
2008-04-03 15:55:00,16.17,16.18,16.17,16.18,15000.0,12.5347,12.5424,12.5347,12.5424,15000.0
2008-04-03 16:00:00,16.16,16.18,16.16,16.18,29000.0,12.5269,12.5424,12.5269,12.5424,29000.0
2008-04-03 16:05:00,16.18,16.18,16.18,16.18,0.0,12.5424,12.5424,12.5424,12.5424,0.0
2008-04-03 16:10:00,16.18,16.18,16.18,16.18,0.0,12.5424,12.5424,12.5424,12.5424,0.0
2008-04-04 09:30:00,16.19,16.22,16.17,16.18,56000.0,12.5502,12.5734,12.5347,12.5424,56000.0
2008-04-04 09:35:00,16.18,16.2,16.16,16.16,13500.0,12.5424,12.5579,12.5269,12.5269,13500.0
2008-04-04 09:40:00,16.14,16.18,16.14,16.18,15000.0,12.5114,12.5424,12.5114,12.5424,15000.0
2008-04-04 09:45:00,16.19,16.2,16.17,16.17,27500.0,12.5502,12.5579,12.5347,12.5347,27500.0
2008-04-04 09:50:00,16.17,16.22,16.17,16.22,13500.0,12.5347,12.5734,12.5347,12.5734,13500.0
2008-04-04 09:55:00,16.21,16.25,16.21,16.22,46500.0,12.5657,12.5967,12.5657,12.5734,46500.0
2008-04-04 10:00:00,16.22,16.23,16.2,16.23,9500.0,12.5734,12.5812,12.5579,12.5812,9500.0
2008-04-04 10:05:00,16.23,16.23,16.17,16.18,8500.0,12.5812,12.5812,12.5347,12.5424,8500.0
2008-04-04 10:10:00,16.19,16.19,16.17,16.18,18500.0,12.5502,12.5502,12.5347,12.5424,18500.0
2008-04-04 10:15:00,16.17,16.18,16.16,16.16,9000.0,12.5347,12.5424,12.5269,12.5269,9000.0
2008-04-04 10:20:00,16.17,16.19,16.17,16.18,8500.0,12.5347,12.5502,12.5347,12.5424,8500.0
2008-04-04 10:25:00,16.17,16.21,16.17,16.2,18500.0,12.5347,12.5657,12.5347,12.5579,18500.0
2008-04-04 10:30:00,16.2,16.21,16.16,16.18,17500.0,12.5579,12.5657,12.5269,12.5424,17500.0
2008-04-04 10:35:00,16.18,16.18,16.16,16.17,37500.0,12.5424,12.5424,12.5269,12.5347,37500.0
2008-04-04 10:40:00,16.18,16.23,16.17,16.23,29000.0,12.5424,12.5812,12.5347,12.5812,29000.0
2008-04-04 10:45:00,16.23,16.23,16.21,16.23,18500.0,12.5812,12.5812,12.5657,12.5812,18500.0
2008-04-04 10:50:00,16.24,16.24,16.22,16.24,14000.0,12.5889,12.5889,12.5734,12.5889,14000.0
2008-04-04 10:55:00,16.24,16.24,16.23,16.23,46500.0,12.5889,12.5889,12.5812,12.5812,46500.0
2008-04-04 11:00:00,16.24,16.27,16.24,16.27,18500.0,12.5889,12.6122,12.5889,12.6122,18500.0
2008-04-04 11:05:00,16.26,16.28,16.25,16.28,32000.0,12.6044,12.6199,12.5967,12.6199,32000.0
2008-04-04 11:10:00,16.26,16.26,16.26,16.26,1000.0,12.6044,12.6044,12.6044,12.6044,1000.0
2008-04-04 11:15:00,16.27,16.27,16.25,16.25,5000.0,12.6122,12.6122,12.5967,12.5967,5000.0
2008-04-04 11:20:00,16.25,16.26,16.25,16.25,12000.0,12.5967,12.6044,12.5967,12.5967,12000.0
2008-04-04 11:25:00,16.25,16.28,16.25,16.28,19000.0,12.5967,12.6199,12.5967,12.6199,19000.0
2008-04-04 11:30:00,16.29,16.29,16.27,16.27,12500.0,12.6277,12.6277,12.6122,12.6122,12500.0
2008-04-04 11:35:00,16.27,16.29,16.27,16.29,3500.0,12.6122,12.6277,12.6122,12.6277,3500.0
2008-04-04 11:40:00,16.28,16.28,16.26,16.26,3000.0,12.6199,12.6199,12.6044,12.6044,3000.0
2008-04-04 11:45:00,16.26,16.26,16.26,16.26,1000.0,12.6044,12.6044,12.6044,12.6044,1000.0
2008-04-04 11:50:00,16.26,16.27,16.26,16.27,1000.0,12.6044,12.6122,12.6044,12.6122,1000.0
2008-04-04 11:55:00,16.27,16.27,16.24,16.25,39000.0,12.6122,12.6122,12.5889,12.5967,39000.0
2008-04-04 12:00:00,16.25,16.26,16.25,16.25,5500.0,12.5967,12.6044,12.5967,12.5967,5500.0
2008-04-04 12:05:00,16.25,16.29,16.25,16.29,8500.0,12.5967,12.6277,12.5967,12.6277,8500.0
2008-04-04 12:10:00,16.29,16.32,16.28,16.32,34500.0,12.6277,12.6509,12.6199,12.6509,34500.0
2008-04-04 12:15:00,16.32,16.33,16.32,16.33,19500.0,12.6509,12.6587,12.6509,12.6587,19500.0
2008-04-04 12:20:00,16.32,16.33,16.32,16.33,14000.0,12.6509,12.6587,12.6509,12.6587,14000.0
2008-04-04 12:25:00,16.32,16.34,16.32,16.34,5000.0,12.6509,12.6664,12.6509,12.6664,5000.0
2008-04-04 12:30:00,16.34,16.34,16.33,16.33,7500.0,12.6664,12.6664,12.6587,12.6587,7500.0
2008-04-04 12:35:00,16.33,16.35,16.33,16.35,72500.0,12.6587,12.6742,12.6587,12.6742,72500.0
2008-04-04 12:40:00,16.33,16.35,16.33,16.35,7000.0,12.6587,12.6742,12.6587,12.6742,7000.0
2008-04-04 12:45:00,16.35,16.35,16.33,16.33,9000.0,12.6742,12.6742,12.6587,12.6587,9000.0
2008-04-04 12:50:00,16.33,16.34,16.33,16.34,4500.0,12.6587,12.6664,12.6587,12.6664,4500.0
2008-04-04 12:55:00,16.34,16.37,16.34,16.36,23500.0,12.6664,12.6897,12.6664,12.6819,23500.0
2008-04-04 13:00:00,16.37,16.37,16.36,16.36,3500.0,12.6897,12.6897,12.6819,12.6819,3500.0
2008-04-04 13:05:00,16.37,16.37,16.34,16.35,5500.0,12.6897,12.6897,12.6664,12.6742,5500.0
2008-04-04 13:10:00,16.36,16.37,16.35,16.37,11500.0,12.6819,12.6897,12.6742,12.6897,11500.0
2008-04-04 13:15:00,16.36,16.37,16.34,16.35,15000.0,12.6819,12.6897,12.6664,12.6742,15000.0
2008-04-04 13:20:00,16.35,16.36,16.35,16.36,6500.0,12.6742,12.6819,12.6742,12.6819,6500.0
2008-04-04 13:25:00,16.37,16.39,16.37,16.38,19500.0,12.6897,12.7052,12.6897,12.6975,19500.0
2008-04-04 13:30:00,16.39,16.39,16.37,16.37,24000.0,12.7052,12.7052,12.6897,12.6897,24000.0
2008-04-04 13:35:00,16.37,16.37,16.36,16.36,8000.0,12.6897,12.6897,12.6819,12.6819,8000.0
2008-04-04 13:40:00,16.36,16.36,16.35,16.35,10500.0,12.6819,12.6819,12.6742,12.6742,10500.0
2008-04-04 13:45:00,16.36,16.38,16.36,16.37,6500.0,12.6819,12.6975,12.6819,12.6897,6500.0
2008-04-04 13:50:00,16.37,16.37,16.34,16.34,11000.0,12.6897,12.6897,12.6664,12.6664,11000.0
2008-04-04 13:55:00,16.35,16.35,16.33,16.35,22000.0,12.6742,12.6742,12.6587,12.6742,22000.0
2008-04-04 14:00:00,16.35,16.36,16.35,16.36,9500.0,12.6742,12.6819,12.6742,12.6819,9500.0
2008-04-04 14:05:00,16.34,16.34,16.31,16.32,21500.0,12.6664,12.6664,12.6432,12.6509,21500.0
2008-04-04 14:10:00,16.31,16.32,16.31,16.31,5500.0,12.6432,12.6509,12.6432,12.6432,5500.0
2008-04-04 14:15:00,16.32,16.32,16.3,16.3,15000.0,12.6509,12.6509,12.6354,12.6354,15000.0
2008-04-04 14:20:00,16.3,16.31,16.3,16.3,10000.0,12.6354,12.6432,12.6354,12.6354,10000.0
2008-04-04 14:25:00,16.3,16.3,16.28,16.28,28000.0,12.6354,12.6354,12.6199,12.6199,28000.0
2008-04-04 14:30:00,16.29,16.3,16.28,16.3,14500.0,12.6277,12.6354,12.6199,12.6354,14500.0
2008-04-04 14:35:00,16.3,16.33,16.3,16.33,15000.0,12.6354,12.6587,12.6354,12.6587,15000.0
2008-04-04 14:40:00,16.32,16.32,16.32,16.32,500.0,12.6509,12.6509,12.6509,12.6509,500.0
2008-04-04 14:45:00,16.33,16.34,16.33,16.33,12000.0,12.6587,12.6664,12.6587,12.6587,12000.0
2008-04-04 14:50:00,16.34,16.34,16.33,16.33,4500.0,12.6664,12.6664,12.6587,12.6587,4500.0
2008-04-04 14:55:00,16.33,16.33,16.31,16.31,1000.0,12.6587,12.6587,12.6432,12.6432,1000.0
2008-04-04 15:00:00,16.33,16.33,16.28,16.28,19000.0,12.6587,12.6587,12.6199,12.6199,19000.0
2008-04-04 15:05:00,16.29,16.31,16.29,16.29,12500.0,12.6277,12.6432,12.6277,12.6277,12500.0
2008-04-04 15:10:00,16.28,16.29,16.26,16.26,14000.0,12.6199,12.6277,12.6044,12.6044,14000.0
2008-04-04 15:15:00,16.25,16.27,16.25,16.27,45500.0,12.5967,12.6122,12.5967,12.6122,45500.0
2008-04-04 15:20:00,16.25,16.26,16.25,16.26,6500.0,12.5967,12.6044,12.5967,12.6044,6500.0
2008-04-04 15:25:00,16.24,16.26,16.23,16.25,10500.0,12.5889,12.6044,12.5812,12.5967,10500.0
2008-04-04 15:30:00,16.25,16.26,16.25,16.25,9000.0,12.5967,12.6044,12.5967,12.5967,9000.0
2008-04-04 15:35:00,16.25,16.26,16.22,16.23,42000.0,12.5967,12.6044,12.5734,12.5812,42000.0
2008-04-04 15:40:00,16.24,16.25,16.22,16.25,16500.0,12.5889,12.5967,12.5734,12.5967,16500.0
2008-04-04 15:45:00,16.25,16.25,16.23,16.24,14500.0,12.5967,12.5967,12.5812,12.5889,14500.0
2008-04-04 15:50:00,16.25,16.26,16.25,16.25,3500.0,12.5967,12.6044,12.5967,12.5967,3500.0
2008-04-04 15:55:00,16.25,16.26,16.24,16.26,15000.0,12.5967,12.6044,12.5889,12.6044,15000.0
2008-04-07 09:30:00,16.34,16.38,16.34,16.36,44500.0,12.6664,12.6975,12.6664,12.6819,44500.0
2008-04-07 09:35:00,16.37,16.37,16.35,16.36,20000.0,12.6897,12.6897,12.6742,12.6819,20000.0
2008-04-07 09:40:00,16.38,16.38,16.35,16.36,13500.0,12.6975,12.6975,12.6742,12.6819,13500.0
2008-04-07 09:45:00,16.36,16.36,16.35,16.35,34500.0,12.6819,12.6819,12.6742,12.6742,34500.0
2008-04-07 09:50:00,16.36,16.38,16.36,16.38,28000.0,12.6819,12.6975,12.6819,12.6975,28000.0
2008-04-07 09:55:00,16.38,16.39,16.38,16.38,2500.0,12.6975,12.7052,12.6975,12.6975,2500.0
2008-04-07 10:00:00,16.39,16.4,16.37,16.37,8500.0,12.7052,12.713,12.6897,12.6897,8500.0
2008-04-07 10:05:00,16.36,16.36,16.35,16.35,6000.0,12.6819,12.6819,12.6742,12.6742,6000.0
2008-04-07 10:10:00,16.36,16.36,16.35,16.36,6000.0,12.6819,12.6819,12.6742,12.6819,6000.0
2008-04-07 10:15:00,16.36,16.36,16.35,16.35,3500.0,12.6819,12.6819,12.6742,12.6742,3500.0
2008-04-07 10:20:00,16.35,16.36,16.35,16.36,2500.0,12.6742,12.6819,12.6742,12.6819,2500.0
2008-04-07 10:25:00,16.35,16.35,16.32,16.33,15500.0,12.6742,12.6742,12.6509,12.6587,15500.0
2008-04-07 10:30:00,16.31,16.31,16.31,16.31,12000.0,12.6432,12.6432,12.6432,12.6432,12000.0
2008-04-07 10:35:00,16.32,16.33,16.31,16.33,11000.0,12.6509,12.6587,12.6432,12.6587,11000.0
2008-04-07 10:40:00,16.33,16.34,16.33,16.34,3000.0,12.6587,12.6664,12.6587,12.6664,3000.0
2008-04-07 10:45:00,16.33,16.36,16.33,16.35,8000.0,12.6587,12.6819,12.6587,12.6742,8000.0
2008-04-07 10:50:00,16.34,16.35,16.34,16.34,3000.0,12.6664,12.6742,12.6664,12.6664,3000.0
2008-04-07 10:55:00,16.34,16.37,16.34,16.37,11500.0,12.6664,12.6897,12.6664,12.6897,11500.0
2008-04-07 11:00:00,16.37,16.38,16.36,16.36,10500.0,12.6897,12.6975,12.6819,12.6819,10500.0
2008-04-07 11:05:00,16.37,16.37,16.35,16.36,6500.0,12.6897,12.6897,12.6742,12.6819,6500.0
2008-04-07 11:10:00,16.36,16.36,16.35,16.35,11000.0,12.6819,12.6819,12.6742,12.6742,11000.0
2008-04-07 11:15:00,16.35,16.37,16.35,16.37,14000.0,12.6742,12.6897,12.6742,12.6897,14000.0
2008-04-07 11:20:00,16.37,16.39,16.37,16.38,10000.0,12.6897,12.7052,12.6897,12.6975,10000.0
2008-04-07 11:25:00,16.38,16.38,16.38,16.38,17000.0,12.6975,12.6975,12.6975,12.6975,17000.0
2008-04-07 11:30:00,16.38,16.41,16.38,16.39,26500.0,12.6975,12.7207,12.6975,12.7052,26500.0
2008-04-07 11:35:00,16.4,16.4,16.39,16.39,20500.0,12.713,12.713,12.7052,12.7052,20500.0
2008-04-07 11:40:00,16.4,16.41,16.39,16.41,11000.0,12.713,12.7207,12.7052,12.7207,11000.0
2008-04-07 11:45:00,16.41,16.42,16.41,16.41,12500.0,12.7207,12.7285,12.7207,12.7207,12500.0
2008-04-07 11:50:00,16.41,16.41,16.4,16.4,10000.0,12.7207,12.7207,12.713,12.713,10000.0
2008-04-07 11:55:00,16.4,16.4,16.4,16.4,9000.0,12.713,12.713,12.713,12.713,9000.0
2008-04-07 12:00:00,16.4,16.41,16.38,16.38,12500.0,12.713,12.7207,12.6975,12.6975,12500.0
2008-04-07 12:05:00,16.38,16.39,16.38,16.39,4000.0,12.6975,12.7052,12.6975,12.7052,4000.0
2008-04-07 12:10:00,16.39,16.4,16.39,16.39,7500.0,12.7052,12.713,12.7052,12.7052,7500.0
2008-04-07 12:15:00,16.41,16.41,16.39,16.39,12500.0,12.7207,12.7207,12.7052,12.7052,12500.0
2008-04-07 12:20:00,16.39,16.4,16.39,16.39,14000.0,12.7052,12.713,12.7052,12.7052,14000.0
2008-04-07 12:25:00,16.39,16.4,16.39,16.4,2500.0,12.7052,12.713,12.7052,12.713,2500.0
2008-04-07 12:30:00,16.41,16.41,16.4,16.4,2500.0,12.7207,12.7207,12.713,12.713,2500.0
2008-04-07 12:35:00,16.4,16.43,16.4,16.43,9000.0,12.713,12.7362,12.713,12.7362,9000.0
2008-04-07 12:40:00,16.43,16.45,16.43,16.44,18500.0,12.7362,12.7517,12.7362,12.744,18500.0
2008-04-07 12:45:00,16.44,16.44,16.44,16.44,7000.0,12.744,12.744,12.744,12.744,7000.0
2008-04-07 12:50:00,16.43,16.44,16.43,16.44,3000.0,12.7362,12.744,12.7362,12.744,3000.0
2008-04-07 12:55:00,16.44,16.44,16.43,16.43,2500.0,12.744,12.744,12.7362,12.7362,2500.0
2008-04-07 13:00:00,16.44,16.44,16.43,16.44,14500.0,12.744,12.744,12.7362,12.744,14500.0
2008-04-07 13:05:00,16.43,16.43,16.42,16.42,5000.0,12.7362,12.7362,12.7285,12.7285,5000.0
2008-04-07 13:10:00,16.42,16.42,16.41,16.41,18000.0,12.7285,12.7285,12.7207,12.7207,18000.0
2008-04-07 13:15:00,16.41,16.41,16.4,16.41,4000.0,12.7207,12.7207,12.713,12.7207,4000.0
2008-04-07 13:20:00,16.4,16.41,16.4,16.41,6000.0,12.713,12.7207,12.713,12.7207,6000.0
2008-04-07 13:25:00,16.41,16.42,16.41,16.41,11500.0,12.7207,12.7285,12.7207,12.7207,11500.0
2008-04-07 13:30:00,16.41,16.41,16.41,16.41,9500.0,12.7207,12.7207,12.7207,12.7207,9500.0
2008-04-07 13:35:00,16.42,16.42,16.41,16.41,24000.0,12.7285,12.7285,12.7207,12.7207,24000.0
2008-04-07 13:40:00,16.41,16.41,16.39,16.39,15500.0,12.7207,12.7207,12.7052,12.7052,15500.0
2008-04-07 13:45:00,16.38,16.39,16.38,16.39,203000.0,12.6975,12.7052,12.6975,12.7052,203000.0
2008-04-07 13:50:00,16.38,16.38,16.37,16.37,24000.0,12.6975,12.6975,12.6897,12.6897,24000.0
2008-04-07 13:55:00,16.38,16.38,16.38,16.38,2500.0,12.6975,12.6975,12.6975,12.6975,2500.0
2008-04-07 14:00:00,16.39,16.39,16.37,16.37,10000.0,12.7052,12.7052,12.6897,12.6897,10000.0
2008-04-07 14:05:00,16.37,16.37,16.36,16.36,8500.0,12.6897,12.6897,12.6819,12.6819,8500.0
2008-04-07 14:10:00,16.36,16.36,16.35,16.36,50500.0,12.6819,12.6819,12.6742,12.6819,50500.0
2008-04-07 14:15:00,16.36,16.36,16.35,16.36,22000.0,12.6819,12.6819,12.6742,12.6819,22000.0
2008-04-07 14:20:00,16.35,16.36,16.33,16.34,11000.0,12.6742,12.6819,12.6587,12.6664,11000.0
2008-04-07 14:25:00,16.34,16.35,16.32,16.33,50000.0,12.6664,12.6742,12.6509,12.6587,50000.0
2008-04-07 14:30:00,16.33,16.33,16.31,16.32,43000.0,12.6587,12.6587,12.6432,12.6509,43000.0
2008-04-07 14:35:00,16.31,16.31,16.29,16.3,21500.0,12.6432,12.6432,12.6277,12.6354,21500.0
2008-04-07 14:40:00,16.31,16.31,16.29,16.3,32500.0,12.6432,12.6432,12.6277,12.6354,32500.0
2008-04-07 14:45:00,16.3,16.3,16.29,16.29,11000.0,12.6354,12.6354,12.6277,12.6277,11000.0
2008-04-07 14:50:00,16.3,16.32,16.3,16.31,3500.0,12.6354,12.6509,12.6354,12.6432,3500.0
2008-04-07 14:55:00,16.3,16.3,16.3,16.3,7500.0,12.6354,12.6354,12.6354,12.6354,7500.0
2008-04-07 15:00:00,16.27,16.28,16.26,16.26,22500.0,12.6122,12.6199,12.6044,12.6044,22500.0
2008-04-07 15:05:00,16.26,16.26,16.24,16.24,11000.0,12.6044,12.6044,12.5889,12.5889,11000.0
2008-04-07 15:10:00,16.23,16.26,16.23,16.26,12500.0,12.5812,12.6044,12.5812,12.6044,12500.0
2008-04-07 15:15:00,16.26,16.27,16.26,16.26,19000.0,12.6044,12.6122,12.6044,12.6044,19000.0
2008-04-07 15:20:00,16.26,16.29,16.26,16.29,24500.0,12.6044,12.6277,12.6044,12.6277,24500.0
2008-04-07 15:25:00,16.29,16.29,16.29,16.29,6000.0,12.6277,12.6277,12.6277,12.6277,6000.0
2008-04-07 15:30:00,16.28,16.29,16.25,16.25,23500.0,12.6199,12.6277,12.5967,12.5967,23500.0
2008-04-07 15:35:00,16.25,16.28,16.25,16.27,14000.0,12.5967,12.6199,12.5967,12.6122,14000.0
2008-04-07 15:40:00,16.28,16.28,16.27,16.28,8500.0,12.6199,12.6199,12.6122,12.6199,8500.0
2008-04-07 15:45:00,16.29,16.3,16.29,16.3,31500.0,12.6277,12.6354,12.6277,12.6354,31500.0
2008-04-07 15:50:00,16.3,16.31,16.28,16.28,8500.0,12.6354,12.6432,12.6199,12.6199,8500.0
2008-04-07 15:55:00,16.29,16.29,16.28,16.28,19500.0,12.6277,12.6277,12.6199,12.6199,19500.0
2008-04-08 09:30:00,16.15,16.17,16.15,16.17,36500.0,12.5192,12.5347,12.5192,12.5347,36500.0
2008-04-08 09:35:00,16.19,16.19,16.19,16.19,18000.0,12.5502,12.5502,12.5502,12.5502,18000.0
2008-04-08 09:40:00,16.21,16.21,16.21,16.21,13500.0,12.5657,12.5657,12.5657,12.5657,13500.0
2008-04-08 09:45:00,16.23,16.24,16.21,16.24,23000.0,12.5812,12.5889,12.5657,12.5889,23000.0
2008-04-08 09:50:00,16.25,16.27,16.25,16.27,6000.0,12.5967,12.6122,12.5967,12.6122,6000.0
2008-04-08 09:55:00,16.28,16.28,16.26,16.27,10500.0,12.6199,12.6199,12.6044,12.6122,10500.0
2008-04-08 10:00:00,16.27,16.27,16.24,16.25,56000.0,12.6122,12.6122,12.5889,12.5967,56000.0
2008-04-08 10:05:00,16.24,16.24,16.24,16.24,1500.0,12.5889,12.5889,12.5889,12.5889,1500.0
2008-04-08 10:10:00,16.26,16.26,16.25,16.26,5000.0,12.6044,12.6044,12.5967,12.6044,5000.0
2008-04-08 10:15:00,16.25,16.27,16.25,16.27,5500.0,12.5967,12.6122,12.5967,12.6122,5500.0
2008-04-08 10:20:00,16.27,16.29,16.27,16.28,5500.0,12.6122,12.6277,12.6122,12.6199,5500.0
2008-04-08 10:25:00,16.28,16.29,16.27,16.27,49500.0,12.6199,12.6277,12.6122,12.6122,49500.0
2008-04-08 10:30:00,16.26,16.28,16.26,16.28,14000.0,12.6044,12.6199,12.6044,12.6199,14000.0
2008-04-08 10:35:00,16.27,16.3,16.27,16.28,4000.0,12.6122,12.6354,12.6122,12.6199,4000.0
2008-04-08 10:40:00,16.31,16.31,16.31,16.31,1000.0,12.6432,12.6432,12.6432,12.6432,1000.0
2008-04-08 10:45:00,16.31,16.33,16.31,16.32,12500.0,12.6432,12.6587,12.6432,12.6509,12500.0
2008-04-08 10:50:00,16.32,16.32,16.31,16.32,7500.0,12.6509,12.6509,12.6432,12.6509,7500.0
2008-04-08 10:55:00,16.32,16.32,16.3,16.3,8000.0,12.6509,12.6509,12.6354,12.6354,8000.0
2008-04-08 11:00:00,16.3,16.3,16.29,16.3,6000.0,12.6354,12.6354,12.6277,12.6354,6000.0
2008-04-08 11:05:00,16.3,16.31,16.3,16.31,12000.0,12.6354,12.6432,12.6354,12.6432,12000.0
2008-04-08 11:10:00,16.32,16.32,16.29,16.29,5500.0,12.6509,12.6509,12.6277,12.6277,5500.0
2008-04-08 11:15:00,16.29,16.3,16.29,16.3,7000.0,12.6277,12.6354,12.6277,12.6354,7000.0
2008-04-08 11:20:00,16.3,16.32,16.3,16.31,7500.0,12.6354,12.6509,12.6354,12.6432,7500.0
2008-04-08 11:25:00,16.3,16.32,16.3,16.31,9500.0,12.6354,12.6509,12.6354,12.6432,9500.0
2008-04-08 11:30:00,16.31,16.34,16.31,16.34,25500.0,12.6432,12.6664,12.6432,12.6664,25500.0
2008-04-08 11:35:00,16.35,16.35,16.32,16.32,9500.0,12.6742,12.6742,12.6509,12.6509,9500.0
2008-04-08 11:40:00,16.32,16.32,16.3,16.31,10000.0,12.6509,12.6509,12.6354,12.6432,10000.0
2008-04-08 11:45:00,16.3,16.31,16.3,16.31,15000.0,12.6354,12.6432,12.6354,12.6432,15000.0
2008-04-08 11:50:00,16.3,16.3,16.29,16.29,33000.0,12.6354,12.6354,12.6277,12.6277,33000.0
2008-04-08 11:55:00,16.3,16.31,16.3,16.3,8500.0,12.6354,12.6432,12.6354,12.6354,8500.0
2008-04-08 12:00:00,16.31,16.31,16.3,16.3,16000.0,12.6432,12.6432,12.6354,12.6354,16000.0
2008-04-08 12:05:00,16.3,16.31,16.3,16.31,45000.0,12.6354,12.6432,12.6354,12.6432,45000.0
2008-04-08 12:10:00,16.3,16.3,16.28,16.29,25500.0,12.6354,12.6354,12.6199,12.6277,25500.0
2008-04-08 12:15:00,16.29,16.29,16.29,16.29,10000.0,12.6277,12.6277,12.6277,12.6277,10000.0
2008-04-08 12:20:00,16.3,16.32,16.3,16.31,9500.0,12.6354,12.6509,12.6354,12.6432,9500.0
2008-04-08 12:25:00,16.31,16.32,16.29,16.29,30000.0,12.6432,12.6509,12.6277,12.6277,30000.0
2008-04-08 12:30:00,16.29,16.3,16.29,16.3,15500.0,12.6277,12.6354,12.6277,12.6354,15500.0
2008-04-08 12:35:00,16.3,16.3,16.29,16.29,2000.0,12.6354,12.6354,12.6277,12.6277,2000.0
2008-04-08 12:40:00,16.3,16.3,16.29,16.29,17000.0,12.6354,12.6354,12.6277,12.6277,17000.0
2008-04-08 12:45:00,16.29,16.32,16.29,16.31,29500.0,12.6277,12.6509,12.6277,12.6432,29500.0
2008-04-08 12:50:00,16.31,16.31,16.31,16.31,19500.0,12.6432,12.6432,12.6432,12.6432,19500.0
2008-04-08 12:55:00,16.31,16.31,16.29,16.29,6000.0,12.6432,12.6432,12.6277,12.6277,6000.0
2008-04-08 13:00:00,16.29,16.3,16.28,16.29,17000.0,12.6277,12.6354,12.6199,12.6277,17000.0
2008-04-08 13:05:00,16.28,16.28,16.28,16.28,28500.0,12.6199,12.6199,12.6199,12.6199,28500.0
2008-04-08 13:10:00,16.3,16.3,16.29,16.29,12000.0,12.6354,12.6354,12.6277,12.6277,12000.0
2008-04-08 13:15:00,16.29,16.3,16.28,16.29,3500.0,12.6277,12.6354,12.6199,12.6277,3500.0
2008-04-08 13:20:00,16.28,16.28,16.28,16.28,4000.0,12.6199,12.6199,12.6199,12.6199,4000.0
2008-04-08 13:25:00,16.28,16.28,16.26,16.27,21500.0,12.6199,12.6199,12.6044,12.6122,21500.0
2008-04-08 13:30:00,16.26,16.26,16.25,16.25,8000.0,12.6044,12.6044,12.5967,12.5967,8000.0
2008-04-08 13:35:00,16.27,16.27,16.26,16.26,8000.0,12.6122,12.6122,12.6044,12.6044,8000.0
2008-04-08 13:40:00,16.27,16.27,16.25,16.25,6500.0,12.6122,12.6122,12.5967,12.5967,6500.0
2008-04-08 13:45:00,16.26,16.26,16.26,16.26,5000.0,12.6044,12.6044,12.6044,12.6044,5000.0
2008-04-08 13:50:00,16.28,16.28,16.27,16.28,32000.0,12.6199,12.6199,12.6122,12.6199,32000.0
2008-04-08 13:55:00,16.27,16.28,16.27,16.27,9000.0,12.6122,12.6199,12.6122,12.6122,9000.0
2008-04-08 14:00:00,16.25,16.26,16.25,16.26,16500.0,12.5967,12.6044,12.5967,12.6044,16500.0
2008-04-08 14:05:00,16.25,16.26,16.22,16.23,39500.0,12.5967,12.6044,12.5734,12.5812,39500.0
2008-04-08 14:10:00,16.21,16.23,16.21,16.22,16000.0,12.5657,12.5812,12.5657,12.5734,16000.0
2008-04-08 14:15:00,16.22,16.23,16.22,16.22,20000.0,12.5734,12.5812,12.5734,12.5734,20000.0
2008-04-08 14:20:00,16.22,16.22,16.21,16.21,4500.0,12.5734,12.5734,12.5657,12.5657,4500.0
2008-04-08 14:25:00,16.21,16.23,16.2,16.23,27500.0,12.5657,12.5812,12.5579,12.5812,27500.0
2008-04-08 14:30:00,16.23,16.24,16.23,16.24,33500.0,12.5812,12.5889,12.5812,12.5889,33500.0
2008-04-08 14:35:00,16.23,16.25,16.23,16.24,17000.0,12.5812,12.5967,12.5812,12.5889,17000.0
2008-04-08 14:40:00,16.25,16.25,16.24,16.24,3500.0,12.5967,12.5967,12.5889,12.5889,3500.0
2008-04-08 14:45:00,16.24,16.25,16.24,16.25,4500.0,12.5889,12.5967,12.5889,12.5967,4500.0
2008-04-08 14:50:00,16.27,16.28,16.26,16.27,7500.0,12.6122,12.6199,12.6044,12.6122,7500.0
2008-04-08 14:55:00,16.28,16.29,16.27,16.29,8500.0,12.6199,12.6277,12.6122,12.6277,8500.0
2008-04-08 15:00:00,16.28,16.28,16.27,16.27,10000.0,12.6199,12.6199,12.6122,12.6122,10000.0
2008-04-08 15:05:00,16.25,16.25,16.24,16.24,12000.0,12.5967,12.5967,12.5889,12.5889,12000.0
2008-04-08 15:10:00,16.25,16.25,16.24,16.25,12000.0,12.5967,12.5967,12.5889,12.5967,12000.0
2008-04-08 15:15:00,16.25,16.26,16.25,16.26,5000.0,12.5967,12.6044,12.5967,12.6044,5000.0
2008-04-08 15:20:00,16.26,16.26,16.23,16.23,47500.0,12.6044,12.6044,12.5812,12.5812,47500.0
2008-04-08 15:25:00,16.23,16.27,16.23,16.26,42500.0,12.5812,12.6122,12.5812,12.6044,42500.0
2008-04-08 15:30:00,16.27,16.29,16.27,16.28,65000.0,12.6122,12.6277,12.6122,12.6199,65000.0
2008-04-08 15:35:00,16.28,16.29,16.27,16.27,38500.0,12.6199,12.6277,12.6122,12.6122,38500.0
2008-04-08 15:40:00,16.27,16.29,16.27,16.29,6000.0,12.6122,12.6277,12.6122,12.6277,6000.0
2008-04-08 15:45:00,16.29,16.3,16.27,16.28,50500.0,12.6277,12.6354,12.6122,12.6199,50500.0
2008-04-08 15:50:00,16.28,16.29,16.28,16.28,23500.0,12.6199,12.6277,12.6199,12.6199,23500.0
2008-04-08 15:55:00,16.28,16.28,16.27,16.28,57500.0,12.6199,12.6199,12.6122,12.6199,57500.0
2008-04-08 16:00:00,16.3,16.3,16.28,16.28,41000.0,12.6354,12.6354,12.6199,12.6199,41000.0
2008-04-08 16:05:00,16.31,16.31,16.31,16.31,10000.0,12.6432,12.6432,12.6432,12.6432,10000.0
2008-04-08 16:10:00,16.31,16.31,16.31,16.31,0.0,12.6432,12.6432,12.6432,12.6432,0.0
2008-04-09 09:30:00,16.32,16.32,16.3,16.32,45000.0,12.6509,12.6509,12.6354,12.6509,45000.0
2008-04-09 09:35:00,16.3,16.33,16.3,16.31,58000.0,12.6354,12.6587,12.6354,12.6432,58000.0
2008-04-09 09:40:00,16.3,16.3,16.27,16.27,12000.0,12.6354,12.6354,12.6122,12.6122,12000.0
2008-04-09 09:45:00,16.28,16.28,16.26,16.26,9500.0,12.6199,12.6199,12.6044,12.6044,9500.0
2008-04-09 09:50:00,16.28,16.28,16.26,16.26,25000.0,12.6199,12.6199,12.6044,12.6044,25000.0
2008-04-09 09:55:00,16.25,16.25,16.24,16.25,3500.0,12.5967,12.5967,12.5889,12.5967,3500.0
2008-04-09 10:00:00,16.23,16.23,16.22,16.22,21000.0,12.5812,12.5812,12.5734,12.5734,21000.0
2008-04-09 10:05:00,16.21,16.21,16.21,16.21,1000.0,12.5657,12.5657,12.5657,12.5657,1000.0
2008-04-09 10:10:00,16.21,16.22,16.21,16.21,3500.0,12.5657,12.5734,12.5657,12.5657,3500.0
2008-04-09 10:15:00,16.2,16.23,16.2,16.23,8000.0,12.5579,12.5812,12.5579,12.5812,8000.0
2008-04-09 10:20:00,16.22,16.24,16.22,16.23,19500.0,12.5734,12.5889,12.5734,12.5812,19500.0
2008-04-09 10:25:00,16.22,16.22,16.21,16.22,16500.0,12.5734,12.5734,12.5657,12.5734,16500.0
2008-04-09 10:30:00,16.22,16.22,16.18,16.2,27500.0,12.5734,12.5734,12.5424,12.5579,27500.0
2008-04-09 10:35:00,16.21,16.22,16.19,16.21,36500.0,12.5657,12.5734,12.5502,12.5657,36500.0
2008-04-09 10:40:00,16.21,16.21,16.19,16.2,8500.0,12.5657,12.5657,12.5502,12.5579,8500.0
2008-04-09 10:45:00,16.21,16.22,16.21,16.22,5000.0,12.5657,12.5734,12.5657,12.5734,5000.0
2008-04-09 10:50:00,16.22,16.22,16.2,16.21,14000.0,12.5734,12.5734,12.5579,12.5657,14000.0
2008-04-09 10:55:00,16.22,16.22,16.22,16.22,6500.0,12.5734,12.5734,12.5734,12.5734,6500.0
2008-04-09 11:00:00,16.23,16.24,16.22,16.23,17000.0,12.5812,12.5889,12.5734,12.5812,17000.0
2008-04-09 11:05:00,16.23,16.23,16.22,16.23,6500.0,12.5812,12.5812,12.5734,12.5812,6500.0
2008-04-09 11:10:00,16.22,16.23,16.21,16.21,6500.0,12.5734,12.5812,12.5657,12.5657,6500.0
2008-04-09 11:15:00,16.2,16.21,16.17,16.17,20500.0,12.5579,12.5657,12.5347,12.5347,20500.0
2008-04-09 11:20:00,16.17,16.18,16.14,16.14,19500.0,12.5347,12.5424,12.5114,12.5114,19500.0
2008-04-09 11:25:00,16.14,16.15,16.13,16.13,16000.0,12.5114,12.5192,12.5037,12.5037,16000.0
2008-04-09 11:30:00,16.14,16.14,16.13,16.14,3500.0,12.5114,12.5114,12.5037,12.5114,3500.0
2008-04-09 11:35:00,16.14,16.14,16.1,16.1,23000.0,12.5114,12.5114,12.4804,12.4804,23000.0
2008-04-09 11:40:00,16.11,16.12,16.1,16.11,20000.0,12.4882,12.4959,12.4804,12.4882,20000.0
2008-04-09 11:45:00,16.12,16.13,16.11,16.11,13500.0,12.4959,12.5037,12.4882,12.4882,13500.0
2008-04-09 11:50:00,16.12,16.12,16.1,16.11,18000.0,12.4959,12.4959,12.4804,12.4882,18000.0
2008-04-09 11:55:00,16.11,16.11,16.1,16.11,34500.0,12.4882,12.4882,12.4804,12.4882,34500.0
2008-04-09 12:00:00,16.1,16.11,16.1,16.11,4000.0,12.4804,12.4882,12.4804,12.4882,4000.0
2008-04-09 12:05:00,16.12,16.12,16.11,16.11,3000.0,12.4959,12.4959,12.4882,12.4882,3000.0
2008-04-09 12:10:00,16.11,16.11,16.1,16.1,1000.0,12.4882,12.4882,12.4804,12.4804,1000.0
2008-04-09 12:15:00,16.11,16.11,16.11,16.11,1500.0,12.4882,12.4882,12.4882,12.4882,1500.0
2008-04-09 12:20:00,16.09,16.1,16.09,16.1,1000.0,12.4727,12.4804,12.4727,12.4804,1000.0
2008-04-09 12:25:00,16.11,16.11,16.1,16.1,4500.0,12.4882,12.4882,12.4804,12.4804,4500.0
2008-04-09 12:30:00,16.11,16.12,16.11,16.11,3000.0,12.4882,12.4959,12.4882,12.4882,3000.0
2008-04-09 12:35:00,16.11,16.12,16.1,16.1,3000.0,12.4882,12.4959,12.4804,12.4804,3000.0
2008-04-09 12:40:00,16.11,16.11,16.1,16.1,6500.0,12.4882,12.4882,12.4804,12.4804,6500.0
2008-04-09 12:45:00,16.1,16.1,16.09,16.09,7000.0,12.4804,12.4804,12.4727,12.4727,7000.0
2008-04-09 12:50:00,16.08,16.1,16.08,16.09,3500.0,12.4649,12.4804,12.4649,12.4727,3500.0
2008-04-09 12:55:00,16.08,16.08,16.07,16.07,16000.0,12.4649,12.4649,12.4571,12.4571,16000.0
2008-04-09 13:00:00,16.07,16.07,16.06,16.07,14000.0,12.4571,12.4571,12.4494,12.4571,14000.0
2008-04-09 13:05:00,16.07,16.08,16.05,16.08,18000.0,12.4571,12.4649,12.4416,12.4649,18000.0
2008-04-09 13:10:00,16.08,16.09,16.08,16.08,6000.0,12.4649,12.4727,12.4649,12.4649,6000.0
2008-04-09 13:15:00,16.08,16.09,16.07,16.09,9500.0,12.4649,12.4727,12.4571,12.4727,9500.0
2008-04-09 13:20:00,16.08,16.09,16.07,16.08,19500.0,12.4649,12.4727,12.4571,12.4649,19500.0
2008-04-09 13:25:00,16.07,16.08,16.07,16.07,6000.0,12.4571,12.4649,12.4571,12.4571,6000.0
2008-04-09 13:30:00,16.07,16.08,16.07,16.07,6500.0,12.4571,12.4649,12.4571,12.4571,6500.0
2008-04-09 13:35:00,16.06,16.08,16.05,16.08,21000.0,12.4494,12.4649,12.4416,12.4649,21000.0
2008-04-09 13:40:00,16.08,16.09,16.08,16.09,9500.0,12.4649,12.4727,12.4649,12.4727,9500.0
2008-04-09 13:45:00,16.08,16.08,16.08,16.08,5000.0,12.4649,12.4649,12.4649,12.4649,5000.0
2008-04-09 13:50:00,16.07,16.07,16.07,16.07,16500.0,12.4571,12.4571,12.4571,12.4571,16500.0
2008-04-09 13:55:00,16.08,16.08,16.08,16.08,2000.0,12.4649,12.4649,12.4649,12.4649,2000.0
2008-04-09 14:00:00,16.1,16.11,16.1,16.11,32500.0,12.4804,12.4882,12.4804,12.4882,32500.0
2008-04-09 14:05:00,16.1,16.1,16.1,16.1,3500.0,12.4804,12.4804,12.4804,12.4804,3500.0
2008-04-09 14:10:00,16.09,16.09,16.07,16.07,13000.0,12.4727,12.4727,12.4571,12.4571,13000.0
2008-04-09 14:15:00,16.06,16.06,16.05,16.06,9000.0,12.4494,12.4494,12.4416,12.4494,9000.0
2008-04-09 14:20:00,16.05,16.06,16.05,16.05,2500.0,12.4416,12.4494,12.4416,12.4416,2500.0
2008-04-09 14:25:00,16.05,16.05,16.04,16.04,11000.0,12.4416,12.4416,12.4339,12.4339,11000.0
2008-04-09 14:30:00,16.03,16.04,16.03,16.04,3500.0,12.4261,12.4339,12.4261,12.4339,3500.0
2008-04-09 14:35:00,16.03,16.04,16.03,16.04,4500.0,12.4261,12.4339,12.4261,12.4339,4500.0
2008-04-09 14:40:00,16.05,16.05,16.04,16.04,12500.0,12.4416,12.4416,12.4339,12.4339,12500.0
2008-04-09 14:45:00,16.03,16.03,16.03,16.03,6500.0,12.4261,12.4261,12.4261,12.4261,6500.0
2008-04-09 14:50:00,16.01,16.01,16.0,16.0,19000.0,12.4106,12.4106,12.4029,12.4029,19000.0
2008-04-09 14:55:00,16.0,16.01,16.0,16.01,1000.0,12.4029,12.4106,12.4029,12.4106,1000.0
2008-04-09 15:00:00,16.0,16.01,16.0,16.01,2000.0,12.4029,12.4106,12.4029,12.4106,2000.0
2008-04-09 15:05:00,16.01,16.01,16.01,16.01,0.0,12.4106,12.4106,12.4106,12.4106,0.0
2008-04-09 15:10:00,16.01,16.01,15.99,16.0,9000.0,12.4106,12.4106,12.3951,12.4029,9000.0
2008-04-09 15:15:00,16.0,16.02,16.0,16.02,11500.0,12.4029,12.4184,12.4029,12.4184,11500.0
2008-04-09 15:20:00,16.03,16.03,16.01,16.02,7000.0,12.4261,12.4261,12.4106,12.4184,7000.0
2008-04-09 15:25:00,16.02,16.02,16.02,16.02,13500.0,12.4184,12.4184,12.4184,12.4184,13500.0
2008-04-09 15:30:00,16.01,16.04,16.01,16.03,8000.0,12.4106,12.4339,12.4106,12.4261,8000.0
2008-04-09 15:35:00,16.03,16.06,16.03,16.05,24500.0,12.4261,12.4494,12.4261,12.4416,24500.0
2008-04-09 15:40:00,16.06,16.06,16.05,16.05,14000.0,12.4494,12.4494,12.4416,12.4416,14000.0
2008-04-09 15:45:00,16.06,16.06,16.04,16.04,12000.0,12.4494,12.4494,12.4339,12.4339,12000.0
2008-04-09 15:50:00,16.03,16.03,16.03,16.03,12500.0,12.4261,12.4261,12.4261,12.4261,12500.0
2008-04-09 15:55:00,16.02,16.03,16.02,16.03,41500.0,12.4184,12.4261,12.4184,12.4261,41500.0
2008-04-09 16:00:00,16.02,16.04,16.02,16.04,17000.0,12.4184,12.4339,12.4184,12.4339,17000.0
2008-04-09 16:05:00,16.04,16.04,16.04,16.04,0.0,12.4339,12.4339,12.4339,12.4339,0.0
2008-04-09 16:10:00,16.04,16.04,16.04,16.04,0.0,12.4339,12.4339,12.4339,12.4339,0.0
2008-04-10 09:30:00,16.04,16.1,16.04,16.09,29000.0,12.4339,12.4804,12.4339,12.4727,29000.0
2008-04-10 09:35:00,16.09,16.1,16.08,16.1,23500.0,12.4727,12.4804,12.4649,12.4804,23500.0
2008-04-10 09:40:00,16.08,16.08,16.04,16.05,63500.0,12.4649,12.4649,12.4339,12.4416,63500.0
2008-04-10 09:45:00,16.05,16.05,16.02,16.02,11000.0,12.4416,12.4416,12.4184,12.4184,11000.0
2008-04-10 09:50:00,16.02,16.03,16.02,16.03,2500.0,12.4184,12.4261,12.4184,12.4261,2500.0
2008-04-10 09:55:00,16.0,16.0,15.99,15.99,2500.0,12.4029,12.4029,12.3951,12.3951,2500.0
2008-04-10 10:00:00,16.0,16.01,16.0,16.01,19500.0,12.4029,12.4106,12.4029,12.4106,19500.0
2008-04-10 10:05:00,16.01,16.04,16.01,16.03,9000.0,12.4106,12.4339,12.4106,12.4261,9000.0
2008-04-10 10:10:00,16.03,16.05,16.03,16.05,16000.0,12.4261,12.4416,12.4261,12.4416,16000.0
2008-04-10 10:15:00,16.04,16.04,16.03,16.03,5500.0,12.4339,12.4339,12.4261,12.4261,5500.0
2008-04-10 10:20:00,16.05,16.11,16.05,16.11,27500.0,12.4416,12.4882,12.4416,12.4882,27500.0
2008-04-10 10:25:00,16.12,16.12,16.12,16.12,3500.0,12.4959,12.4959,12.4959,12.4959,3500.0
2008-04-10 10:30:00,16.13,16.14,16.11,16.11,19500.0,12.5037,12.5114,12.4882,12.4882,19500.0
2008-04-10 10:35:00,16.11,16.12,16.1,16.11,4500.0,12.4882,12.4959,12.4804,12.4882,4500.0
2008-04-10 10:40:00,16.12,16.16,16.12,16.15,13000.0,12.4959,12.5269,12.4959,12.5192,13000.0
2008-04-10 10:45:00,16.15,16.18,16.14,16.18,18500.0,12.5192,12.5424,12.5114,12.5424,18500.0
2008-04-10 10:50:00,16.18,16.18,16.17,16.17,92000.0,12.5424,12.5424,12.5347,12.5347,92000.0
2008-04-10 10:55:00,16.17,16.2,16.17,16.19,5000.0,12.5347,12.5579,12.5347,12.5502,5000.0
2008-04-10 11:00:00,16.18,16.18,16.17,16.17,5500.0,12.5424,12.5424,12.5347,12.5347,5500.0
2008-04-10 11:05:00,16.18,16.19,16.17,16.19,7000.0,12.5424,12.5502,12.5347,12.5502,7000.0
2008-04-10 11:10:00,16.19,16.21,16.19,16.21,18000.0,12.5502,12.5657,12.5502,12.5657,18000.0
2008-04-10 11:15:00,16.2,16.21,16.2,16.21,13500.0,12.5579,12.5657,12.5579,12.5657,13500.0
2008-04-10 11:20:00,16.22,16.23,16.21,16.22,6500.0,12.5734,12.5812,12.5657,12.5734,6500.0
2008-04-10 11:25:00,16.22,16.22,16.21,16.21,8000.0,12.5734,12.5734,12.5657,12.5657,8000.0
2008-04-10 11:30:00,16.2,16.22,16.2,16.22,22500.0,12.5579,12.5734,12.5579,12.5734,22500.0
2008-04-10 11:35:00,16.24,16.24,16.22,16.22,8000.0,12.5889,12.5889,12.5734,12.5734,8000.0
2008-04-10 11:40:00,16.21,16.23,16.21,16.23,6500.0,12.5657,12.5812,12.5657,12.5812,6500.0
2008-04-10 11:45:00,16.24,16.25,16.24,16.24,13000.0,12.5889,12.5967,12.5889,12.5889,13000.0
2008-04-10 11:50:00,16.24,16.24,16.23,16.23,5500.0,12.5889,12.5889,12.5812,12.5812,5500.0
2008-04-10 11:55:00,16.23,16.24,16.23,16.24,7000.0,12.5812,12.5889,12.5812,12.5889,7000.0
2008-04-10 12:00:00,16.24,16.24,16.22,16.22,20000.0,12.5889,12.5889,12.5734,12.5734,20000.0
2008-04-10 12:05:00,16.22,16.22,16.21,16.21,8000.0,12.5734,12.5734,12.5657,12.5657,8000.0
2008-04-10 12:10:00,16.21,16.22,16.21,16.21,1500.0,12.5657,12.5734,12.5657,12.5657,1500.0
2008-04-10 12:15:00,16.21,16.22,16.21,16.22,3500.0,12.5657,12.5734,12.5657,12.5734,3500.0
2008-04-10 12:20:00,16.23,16.23,16.22,16.23,5000.0,12.5812,12.5812,12.5734,12.5812,5000.0
2008-04-10 12:25:00,16.22,16.22,16.22,16.22,2000.0,12.5734,12.5734,12.5734,12.5734,2000.0
2008-04-10 12:30:00,16.22,16.23,16.22,16.22,3500.0,12.5734,12.5812,12.5734,12.5734,3500.0
2008-04-10 12:35:00,16.23,16.23,16.21,16.22,6500.0,12.5812,12.5812,12.5657,12.5734,6500.0
2008-04-10 12:40:00,16.23,16.24,16.22,16.23,9500.0,12.5812,12.5889,12.5734,12.5812,9500.0
2008-04-10 12:45:00,16.23,16.23,16.2,16.2,45000.0,12.5812,12.5812,12.5579,12.5579,45000.0
2008-04-10 12:50:00,16.2,16.2,16.19,16.2,6500.0,12.5579,12.5579,12.5502,12.5579,6500.0
2008-04-10 12:55:00,16.2,16.2,16.2,16.2,13500.0,12.5579,12.5579,12.5579,12.5579,13500.0
2008-04-10 13:00:00,16.2,16.22,16.2,16.21,9500.0,12.5579,12.5734,12.5579,12.5657,9500.0
2008-04-10 13:05:00,16.21,16.21,16.2,16.21,3500.0,12.5657,12.5657,12.5579,12.5657,3500.0
2008-04-10 13:10:00,16.23,16.23,16.22,16.22,6500.0,12.5812,12.5812,12.5734,12.5734,6500.0
2008-04-10 13:15:00,16.21,16.22,16.21,16.21,5000.0,12.5657,12.5734,12.5657,12.5657,5000.0
2008-04-10 13:20:00,16.22,16.22,16.22,16.22,337000.0,12.5734,12.5734,12.5734,12.5734,337000.0
2008-04-10 13:25:00,16.23,16.23,16.22,16.22,4500.0,12.5812,12.5812,12.5734,12.5734,4500.0
2008-04-10 13:30:00,16.23,16.24,16.23,16.24,4500.0,12.5812,12.5889,12.5812,12.5889,4500.0
2008-04-10 13:35:00,16.26,16.26,16.26,16.26,3500.0,12.6044,12.6044,12.6044,12.6044,3500.0
2008-04-10 13:40:00,16.26,16.26,16.25,16.25,8500.0,12.6044,12.6044,12.5967,12.5967,8500.0
2008-04-10 13:45:00,16.26,16.27,16.26,16.27,2500.0,12.6044,12.6122,12.6044,12.6122,2500.0
2008-04-10 13:50:00,16.27,16.27,16.26,16.26,2500.0,12.6122,12.6122,12.6044,12.6044,2500.0
2008-04-10 13:55:00,16.26,16.26,16.24,16.24,6000.0,12.6044,12.6044,12.5889,12.5889,6000.0
2008-04-10 14:00:00,16.24,16.24,16.24,16.24,4000.0,12.5889,12.5889,12.5889,12.5889,4000.0
2008-04-10 14:05:00,16.24,16.24,16.23,16.23,2000.0,12.5889,12.5889,12.5812,12.5812,2000.0
2008-04-10 14:10:00,16.25,16.25,16.24,16.24,17500.0,12.5967,12.5967,12.5889,12.5889,17500.0
2008-04-10 14:15:00,16.21,16.22,16.21,16.21,15000.0,12.5657,12.5734,12.5657,12.5657,15000.0
2008-04-10 14:20:00,16.21,16.22,16.2,16.22,2500.0,12.5657,12.5734,12.5579,12.5734,2500.0
2008-04-10 14:25:00,16.19,16.21,16.19,16.21,3000.0,12.5502,12.5657,12.5502,12.5657,3000.0
2008-04-10 14:30:00,16.19,16.19,16.18,16.19,2000.0,12.5502,12.5502,12.5424,12.5502,2000.0
2008-04-10 14:35:00,16.21,16.23,16.21,16.23,34000.0,12.5657,12.5812,12.5657,12.5812,34000.0
2008-04-10 14:40:00,16.22,16.23,16.21,16.23,5000.0,12.5734,12.5812,12.5657,12.5812,5000.0
2008-04-10 14:45:00,16.22,16.23,16.22,16.23,2000.0,12.5734,12.5812,12.5734,12.5812,2000.0
2008-04-10 14:50:00,16.23,16.24,16.23,16.24,2500.0,12.5812,12.5889,12.5812,12.5889,2500.0
2008-04-10 14:55:00,16.24,16.26,16.24,16.25,5500.0,12.5889,12.6044,12.5889,12.5967,5500.0
2008-04-10 15:00:00,16.26,16.26,16.25,16.26,25500.0,12.6044,12.6044,12.5967,12.6044,25500.0
2008-04-10 15:05:00,16.26,16.26,16.25,16.25,4000.0,12.6044,12.6044,12.5967,12.5967,4000.0
2008-04-10 15:10:00,16.25,16.25,16.24,16.24,9000.0,12.5967,12.5967,12.5889,12.5889,9000.0
2008-04-10 15:15:00,16.24,16.24,16.24,16.24,500.0,12.5889,12.5889,12.5889,12.5889,500.0
2008-04-10 15:20:00,16.24,16.24,16.23,16.23,4500.0,12.5889,12.5889,12.5812,12.5812,4500.0
2008-04-10 15:25:00,16.24,16.24,16.23,16.23,5000.0,12.5889,12.5889,12.5812,12.5812,5000.0
2008-04-10 15:30:00,16.24,16.24,16.2,16.2,3000.0,12.5889,12.5889,12.5579,12.5579,3000.0
2008-04-10 15:35:00,16.2,16.2,16.18,16.2,10000.0,12.5579,12.5579,12.5424,12.5579,10000.0
2008-04-10 15:40:00,16.19,16.19,16.17,16.18,24500.0,12.5502,12.5502,12.5347,12.5424,24500.0
2008-04-10 15:45:00,16.17,16.19,16.17,16.18,8000.0,12.5347,12.5502,12.5347,12.5424,8000.0
2008-04-10 15:50:00,16.19,16.21,16.19,16.21,7500.0,12.5502,12.5657,12.5502,12.5657,7500.0
2008-04-10 15:55:00,16.21,16.23,16.21,16.23,19000.0,12.5657,12.5812,12.5657,12.5812,19000.0
2008-04-10 16:00:00,16.24,16.24,16.23,16.23,17500.0,12.5889,12.5889,12.5812,12.5812,17500.0
2008-04-10 16:05:00,16.23,16.23,16.23,16.23,0.0,12.5812,12.5812,12.5812,12.5812,0.0
2008-04-10 16:10:00,16.23,16.23,16.23,16.23,0.0,12.5812,12.5812,12.5812,12.5812,0.0
2008-04-11 09:30:00,16.06,16.07,16.03,16.05,46000.0,12.4494,12.4571,12.4261,12.4416,46000.0
2008-04-11 09:35:00,16.04,16.06,16.03,16.04,84000.0,12.4339,12.4494,12.4261,12.4339,84000.0
2008-04-11 09:40:00,16.02,16.04,16.02,16.03,23500.0,12.4184,12.4339,12.4184,12.4261,23500.0
2008-04-11 09:45:00,16.01,16.04,16.01,16.04,30500.0,12.4106,12.4339,12.4106,12.4339,30500.0
2008-04-11 09:50:00,16.06,16.08,16.05,16.08,46000.0,12.4494,12.4649,12.4416,12.4649,46000.0
2008-04-11 09:55:00,16.08,16.08,16.05,16.06,92000.0,12.4649,12.4649,12.4416,12.4494,92000.0
2008-04-11 10:00:00,16.06,16.06,16.02,16.03,16000.0,12.4494,12.4494,12.4184,12.4261,16000.0
2008-04-11 10:05:00,16.04,16.04,16.02,16.02,7500.0,12.4339,12.4339,12.4184,12.4184,7500.0
2008-04-11 10:10:00,16.01,16.03,16.01,16.03,3500.0,12.4106,12.4261,12.4106,12.4261,3500.0
2008-04-11 10:15:00,16.04,16.08,16.04,16.08,5500.0,12.4339,12.4649,12.4339,12.4649,5500.0
2008-04-11 10:20:00,16.08,16.08,16.08,16.08,4000.0,12.4649,12.4649,12.4649,12.4649,4000.0
2008-04-11 10:25:00,16.06,16.07,16.05,16.06,10000.0,12.4494,12.4571,12.4416,12.4494,10000.0
2008-04-11 10:30:00,16.07,16.08,16.06,16.08,25500.0,12.4571,12.4649,12.4494,12.4649,25500.0
2008-04-11 10:35:00,16.1,16.1,16.1,16.1,1000.0,12.4804,12.4804,12.4804,12.4804,1000.0
2008-04-11 10:40:00,16.09,16.1,16.09,16.1,44000.0,12.4727,12.4804,12.4727,12.4804,44000.0
2008-04-11 10:45:00,16.09,16.13,16.09,16.13,11000.0,12.4727,12.5037,12.4727,12.5037,11000.0
2008-04-11 10:50:00,16.13,16.13,16.12,16.12,5000.0,12.5037,12.5037,12.4959,12.4959,5000.0
2008-04-11 10:55:00,16.12,16.12,16.11,16.11,10000.0,12.4959,12.4959,12.4882,12.4882,10000.0
2008-04-11 11:00:00,16.1,16.11,16.1,16.1,74000.0,12.4804,12.4882,12.4804,12.4804,74000.0
2008-04-11 11:05:00,16.09,16.12,16.09,16.11,9000.0,12.4727,12.4959,12.4727,12.4882,9000.0
2008-04-11 11:10:00,16.11,16.12,16.09,16.1,25500.0,12.4882,12.4959,12.4727,12.4804,25500.0
2008-04-11 11:15:00,16.1,16.1,16.08,16.09,17500.0,12.4804,12.4804,12.4649,12.4727,17500.0
2008-04-11 11:20:00,16.1,16.1,16.09,16.09,11000.0,12.4804,12.4804,12.4727,12.4727,11000.0
2008-04-11 11:25:00,16.09,16.09,16.09,16.09,20500.0,12.4727,12.4727,12.4727,12.4727,20500.0
2008-04-11 11:30:00,16.09,16.1,16.08,16.1,20000.0,12.4727,12.4804,12.4649,12.4804,20000.0
2008-04-11 11:35:00,16.1,16.11,16.09,16.11,7500.0,12.4804,12.4882,12.4727,12.4882,7500.0
2008-04-11 11:40:00,16.11,16.12,16.11,16.12,12000.0,12.4882,12.4959,12.4882,12.4959,12000.0
2008-04-11 11:45:00,16.11,16.12,16.11,16.12,5500.0,12.4882,12.4959,12.4882,12.4959,5500.0
2008-04-11 11:50:00,16.1,16.1,16.1,16.1,9500.0,12.4804,12.4804,12.4804,12.4804,9500.0
2008-04-11 11:55:00,16.1,16.11,16.09,16.11,4500.0,12.4804,12.4882,12.4727,12.4882,4500.0
2008-04-11 12:00:00,16.11,16.11,16.1,16.11,8500.0,12.4882,12.4882,12.4804,12.4882,8500.0
2008-04-11 12:05:00,16.1,16.1,16.08,16.09,7500.0,12.4804,12.4804,12.4649,12.4727,7500.0
2008-04-11 12:10:00,16.08,16.08,16.08,16.08,17000.0,12.4649,12.4649,12.4649,12.4649,17000.0
2008-04-11 12:15:00,16.08,16.08,16.07,16.08,6500.0,12.4649,12.4649,12.4571,12.4649,6500.0
2008-04-11 12:20:00,16.09,16.09,16.05,16.05,6000.0,12.4727,12.4727,12.4416,12.4416,6000.0
2008-04-11 12:25:00,16.05,16.05,16.03,16.03,9000.0,12.4416,12.4416,12.4261,12.4261,9000.0
2008-04-11 12:30:00,16.03,16.04,16.03,16.04,6500.0,12.4261,12.4339,12.4261,12.4339,6500.0
2008-04-11 12:35:00,16.04,16.04,16.03,16.04,6500.0,12.4339,12.4339,12.4261,12.4339,6500.0
2008-04-11 12:40:00,16.04,16.04,16.04,16.04,1500.0,12.4339,12.4339,12.4339,12.4339,1500.0
2008-04-11 12:45:00,16.03,16.04,16.03,16.04,2000.0,12.4261,12.4339,12.4261,12.4339,2000.0
2008-04-11 12:50:00,16.04,16.06,16.04,16.06,5000.0,12.4339,12.4494,12.4339,12.4494,5000.0
2008-04-11 12:55:00,16.06,16.06,16.05,16.06,7500.0,12.4494,12.4494,12.4416,12.4494,7500.0
2008-04-11 13:00:00,16.05,16.05,16.04,16.05,16500.0,12.4416,12.4416,12.4339,12.4416,16500.0
2008-04-11 13:05:00,16.05,16.05,16.04,16.05,4000.0,12.4416,12.4416,12.4339,12.4416,4000.0
2008-04-11 13:10:00,16.04,16.05,16.04,16.05,3000.0,12.4339,12.4416,12.4339,12.4416,3000.0
2008-04-11 13:15:00,16.06,16.06,16.06,16.06,2500.0,12.4494,12.4494,12.4494,12.4494,2500.0
2008-04-11 13:20:00,16.06,16.06,16.05,16.05,3000.0,12.4494,12.4494,12.4416,12.4416,3000.0
2008-04-11 13:25:00,16.05,16.05,16.03,16.03,14500.0,12.4416,12.4416,12.4261,12.4261,14500.0
2008-04-11 13:30:00,16.03,16.03,16.02,16.02,12500.0,12.4261,12.4261,12.4184,12.4184,12500.0
2008-04-11 13:35:00,16.02,16.02,16.0,16.0,22500.0,12.4184,12.4184,12.4029,12.4029,22500.0
2008-04-11 13:40:00,16.0,16.01,16.0,16.01,5500.0,12.4029,12.4106,12.4029,12.4106,5500.0
2008-04-11 13:45:00,16.0,16.01,15.99,16.01,13000.0,12.4029,12.4106,12.3951,12.4106,13000.0
2008-04-11 13:50:00,16.0,16.01,15.99,16.0,43500.0,12.4029,12.4106,12.3951,12.4029,43500.0
2008-04-11 13:55:00,16.0,16.01,16.0,16.01,7000.0,12.4029,12.4106,12.4029,12.4106,7000.0
2008-04-11 14:00:00,16.01,16.01,16.0,16.0,20500.0,12.4106,12.4106,12.4029,12.4029,20500.0
2008-04-11 14:05:00,16.0,16.0,16.0,16.0,4500.0,12.4029,12.4029,12.4029,12.4029,4500.0
2008-04-11 14:10:00,15.99,15.99,15.97,15.97,10000.0,12.3951,12.3951,12.3796,12.3796,10000.0
2008-04-11 14:15:00,15.96,15.97,15.96,15.97,10000.0,12.3719,12.3796,12.3719,12.3796,10000.0
2008-04-11 14:20:00,15.97,15.97,15.97,15.97,34000.0,12.3796,12.3796,12.3796,12.3796,34000.0
2008-04-11 14:25:00,15.98,15.98,15.97,15.97,12000.0,12.3874,12.3874,12.3796,12.3796,12000.0
2008-04-11 14:30:00,15.97,15.98,15.97,15.97,9500.0,12.3796,12.3874,12.3796,12.3796,9500.0
2008-04-11 14:35:00,15.97,15.98,15.97,15.97,1500.0,12.3796,12.3874,12.3796,12.3796,1500.0
2008-04-11 14:40:00,15.97,15.97,15.96,15.96,3000.0,12.3796,12.3796,12.3719,12.3719,3000.0
2008-04-11 14:45:00,15.97,15.97,15.96,15.97,5500.0,12.3796,12.3796,12.3719,12.3796,5500.0
2008-04-11 14:50:00,15.99,16.0,15.99,16.0,6500.0,12.3951,12.4029,12.3951,12.4029,6500.0
2008-04-11 14:55:00,16.0,16.0,15.98,15.98,62500.0,12.4029,12.4029,12.3874,12.3874,62500.0
2008-04-11 15:00:00,15.98,15.98,15.96,15.96,9000.0,12.3874,12.3874,12.3719,12.3719,9000.0
2008-04-11 15:05:00,15.97,15.97,15.95,15.95,16500.0,12.3796,12.3796,12.3641,12.3641,16500.0
2008-04-11 15:10:00,15.95,15.95,15.94,15.94,6000.0,12.3641,12.3641,12.3564,12.3564,6000.0
2008-04-11 15:15:00,15.95,15.96,15.95,15.96,4000.0,12.3641,12.3719,12.3641,12.3719,4000.0
2008-04-11 15:20:00,15.96,15.96,15.95,15.95,7500.0,12.3719,12.3719,12.3641,12.3641,7500.0
2008-04-11 15:25:00,15.96,15.97,15.96,15.97,4000.0,12.3719,12.3796,12.3719,12.3796,4000.0
2008-04-11 15:30:00,15.96,15.96,15.95,15.96,3000.0,12.3719,12.3719,12.3641,12.3719,3000.0
2008-04-11 15:35:00,15.94,15.94,15.93,15.93,4000.0,12.3564,12.3564,12.3486,12.3486,4000.0
2008-04-11 15:40:00,15.93,15.93,15.91,15.91,22000.0,12.3486,12.3486,12.3331,12.3331,22000.0
2008-04-11 15:45:00,15.92,15.92,15.91,15.91,10500.0,12.3409,12.3409,12.3331,12.3331,10500.0
2008-04-11 15:50:00,15.92,15.94,15.91,15.94,17500.0,12.3409,12.3564,12.3331,12.3564,17500.0
2008-04-11 15:55:00,15.94,15.95,15.94,15.95,34500.0,12.3564,12.3641,12.3564,12.3641,34500.0
2008-04-14 09:30:00,15.95,15.95,15.9,15.9,19000.0,12.3641,12.3641,12.3254,12.3254,19000.0
2008-04-14 09:35:00,15.94,15.95,15.93,15.93,11500.0,12.3564,12.3641,12.3486,12.3486,11500.0
2008-04-14 09:40:00,15.94,15.94,15.87,15.88,16500.0,12.3564,12.3564,12.3021,12.3099,16500.0
2008-04-14 09:45:00,15.88,15.89,15.88,15.89,5000.0,12.3099,12.3176,12.3099,12.3176,5000.0
2008-04-14 09:50:00,15.88,15.88,15.88,15.88,2500.0,12.3099,12.3099,12.3099,12.3099,2500.0
2008-04-14 09:55:00,15.9,15.9,15.89,15.89,22000.0,12.3254,12.3254,12.3176,12.3176,22000.0
2008-04-14 10:00:00,15.91,15.94,15.9,15.94,13500.0,12.3331,12.3564,12.3254,12.3564,13500.0
2008-04-14 10:05:00,15.93,15.93,15.91,15.91,4000.0,12.3486,12.3486,12.3331,12.3331,4000.0
2008-04-14 10:10:00,15.89,15.9,15.89,15.9,1000.0,12.3176,12.3254,12.3176,12.3254,1000.0
2008-04-14 10:15:00,15.89,15.89,15.89,15.89,2000.0,12.3176,12.3176,12.3176,12.3176,2000.0
2008-04-14 10:20:00,15.89,15.89,15.89,15.89,4000.0,12.3176,12.3176,12.3176,12.3176,4000.0
2008-04-14 10:25:00,15.89,15.9,15.89,15.9,10000.0,12.3176,12.3254,12.3176,12.3254,10000.0
2008-04-14 10:30:00,15.89,15.93,15.89,15.93,6000.0,12.3176,12.3486,12.3176,12.3486,6000.0
2008-04-14 10:35:00,15.93,15.94,15.93,15.94,26500.0,12.3486,12.3564,12.3486,12.3564,26500.0
2008-04-14 10:40:00,15.93,15.95,15.93,15.95,49000.0,12.3486,12.3641,12.3486,12.3641,49000.0
2008-04-14 10:45:00,15.95,15.95,15.93,15.93,8000.0,12.3641,12.3641,12.3486,12.3486,8000.0
2008-04-14 10:50:00,15.93,15.94,15.93,15.93,6500.0,12.3486,12.3564,12.3486,12.3486,6500.0
2008-04-14 10:55:00,15.92,15.96,15.92,15.96,26000.0,12.3409,12.3719,12.3409,12.3719,26000.0
2008-04-14 11:00:00,15.96,15.97,15.96,15.96,7500.0,12.3719,12.3796,12.3719,12.3719,7500.0
2008-04-14 11:05:00,15.96,15.96,15.93,15.93,3000.0,12.3719,12.3719,12.3486,12.3486,3000.0
2008-04-14 11:10:00,15.94,15.94,15.92,15.92,15000.0,12.3564,12.3564,12.3409,12.3409,15000.0
2008-04-14 11:15:00,15.93,15.93,15.91,15.91,26000.0,12.3486,12.3486,12.3331,12.3331,26000.0
2008-04-14 11:20:00,15.91,15.91,15.9,15.91,5500.0,12.3331,12.3331,12.3254,12.3331,5500.0
2008-04-14 11:25:00,15.9,15.9,15.88,15.89,9500.0,12.3254,12.3254,12.3099,12.3176,9500.0
2008-04-14 11:30:00,15.89,15.89,15.87,15.89,6500.0,12.3176,12.3176,12.3021,12.3176,6500.0
2008-04-14 11:35:00,15.89,15.9,15.89,15.9,7500.0,12.3176,12.3254,12.3176,12.3254,7500.0
2008-04-14 11:40:00,15.9,15.91,15.89,15.9,9500.0,12.3254,12.3331,12.3176,12.3254,9500.0
2008-04-14 11:45:00,15.9,15.9,15.9,15.9,13500.0,12.3254,12.3254,12.3254,12.3254,13500.0
2008-04-14 11:50:00,15.9,15.91,15.89,15.89,6000.0,12.3254,12.3331,12.3176,12.3176,6000.0
2008-04-14 11:55:00,15.89,15.91,15.89,15.91,7500.0,12.3176,12.3331,12.3176,12.3331,7500.0
2008-04-14 12:00:00,15.91,15.92,15.91,15.92,7500.0,12.3331,12.3409,12.3331,12.3409,7500.0
2008-04-14 12:05:00,15.91,15.92,15.9,15.9,5500.0,12.3331,12.3409,12.3254,12.3254,5500.0
2008-04-14 12:10:00,15.91,15.92,15.91,15.91,8000.0,12.3331,12.3409,12.3331,12.3331,8000.0
2008-04-14 12:15:00,15.91,15.91,15.91,15.91,3500.0,12.3331,12.3331,12.3331,12.3331,3500.0
2008-04-14 12:20:00,15.91,15.91,15.9,15.91,15000.0,12.3331,12.3331,12.3254,12.3331,15000.0
2008-04-14 12:25:00,15.92,15.95,15.92,15.95,11500.0,12.3409,12.3641,12.3409,12.3641,11500.0
2008-04-14 12:30:00,15.95,15.96,15.95,15.96,4000.0,12.3641,12.3719,12.3641,12.3719,4000.0
2008-04-14 12:35:00,15.96,15.96,15.96,15.96,2500.0,12.3719,12.3719,12.3719,12.3719,2500.0
2008-04-14 12:40:00,15.95,15.96,15.95,15.96,7500.0,12.3641,12.3719,12.3641,12.3719,7500.0
2008-04-14 12:45:00,15.96,15.98,15.96,15.98,7000.0,12.3719,12.3874,12.3719,12.3874,7000.0
2008-04-14 12:50:00,16.0,16.01,16.0,16.01,3000.0,12.4029,12.4106,12.4029,12.4106,3000.0
2008-04-14 12:55:00,16.01,16.01,16.0,16.0,9000.0,12.4106,12.4106,12.4029,12.4029,9000.0
2008-04-14 13:00:00,16.0,16.0,15.99,15.99,21500.0,12.4029,12.4029,12.3951,12.3951,21500.0
2008-04-14 13:05:00,15.99,15.99,15.98,15.99,6000.0,12.3951,12.3951,12.3874,12.3951,6000.0
2008-04-14 13:10:00,15.99,16.0,15.99,16.0,6000.0,12.3951,12.4029,12.3951,12.4029,6000.0
2008-04-14 13:15:00,15.97,15.97,15.97,15.97,7500.0,12.3796,12.3796,12.3796,12.3796,7500.0
2008-04-14 13:20:00,15.97,15.99,15.97,15.98,14500.0,12.3796,12.3951,12.3796,12.3874,14500.0
2008-04-14 13:25:00,15.98,15.98,15.97,15.98,7000.0,12.3874,12.3874,12.3796,12.3874,7000.0
2008-04-14 13:30:00,15.98,15.98,15.97,15.98,8000.0,12.3874,12.3874,12.3796,12.3874,8000.0
2008-04-14 13:35:00,15.97,15.98,15.97,15.98,4500.0,12.3796,12.3874,12.3796,12.3874,4500.0
2008-04-14 13:40:00,15.97,15.97,15.97,15.97,2500.0,12.3796,12.3796,12.3796,12.3796,2500.0
2008-04-14 13:45:00,15.96,15.96,15.96,15.96,1500.0,12.3719,12.3719,12.3719,12.3719,1500.0
2008-04-14 13:50:00,15.96,15.96,15.95,15.95,3000.0,12.3719,12.3719,12.3641,12.3641,3000.0
2008-04-14 13:55:00,15.95,15.96,15.94,15.96,10000.0,12.3641,12.3719,12.3564,12.3719,10000.0
2008-04-14 14:00:00,15.95,15.95,15.95,15.95,1500.0,12.3641,12.3641,12.3641,12.3641,1500.0
2008-04-14 14:05:00,15.96,15.96,15.94,15.94,6500.0,12.3719,12.3719,12.3564,12.3564,6500.0
2008-04-14 14:10:00,15.95,15.95,15.94,15.94,4000.0,12.3641,12.3641,12.3564,12.3564,4000.0
2008-04-14 14:15:00,15.95,15.95,15.94,15.94,21500.0,12.3641,12.3641,12.3564,12.3564,21500.0
2008-04-14 14:20:00,15.94,15.95,15.94,15.95,6500.0,12.3564,12.3641,12.3564,12.3641,6500.0
2008-04-14 14:25:00,15.95,15.95,15.94,15.94,7000.0,12.3641,12.3641,12.3564,12.3564,7000.0
2008-04-14 14:30:00,15.95,15.96,15.95,15.96,8000.0,12.3641,12.3719,12.3641,12.3719,8000.0
2008-04-14 14:35:00,15.95,15.96,15.95,15.96,2000.0,12.3641,12.3719,12.3641,12.3719,2000.0
2008-04-14 14:40:00,15.96,15.96,15.95,15.96,7000.0,12.3719,12.3719,12.3641,12.3719,7000.0
2008-04-14 14:45:00,15.96,15.96,15.95,15.95,4000.0,12.3719,12.3719,12.3641,12.3641,4000.0
2008-04-14 14:50:00,15.95,15.95,15.92,15.92,3000.0,12.3641,12.3641,12.3409,12.3409,3000.0
2008-04-14 14:55:00,15.91,15.91,15.91,15.91,2000.0,12.3331,12.3331,12.3331,12.3331,2000.0
2008-04-14 15:00:00,15.92,15.92,15.91,15.91,6000.0,12.3409,12.3409,12.3331,12.3331,6000.0
2008-04-14 15:05:00,15.91,15.91,15.91,15.91,0.0,12.3331,12.3331,12.3331,12.3331,0.0
2008-04-14 15:10:00,15.88,15.89,15.88,15.89,10500.0,12.3099,12.3176,12.3099,12.3176,10500.0
2008-04-14 15:15:00,15.9,15.9,15.89,15.89,1000.0,12.3254,12.3254,12.3176,12.3176,1000.0
2008-04-14 15:20:00,15.9,15.9,15.9,15.9,1500.0,12.3254,12.3254,12.3254,12.3254,1500.0
2008-04-14 15:25:00,15.9,15.91,15.88,15.89,45500.0,12.3254,12.3331,12.3099,12.3176,45500.0
2008-04-14 15:30:00,15.88,15.9,15.88,15.9,1500.0,12.3099,12.3254,12.3099,12.3254,1500.0
2008-04-14 15:35:00,15.89,15.9,15.88,15.89,23000.0,12.3176,12.3254,12.3099,12.3176,23000.0
2008-04-14 15:40:00,15.89,15.9,15.88,15.9,10500.0,12.3176,12.3254,12.3099,12.3254,10500.0
2008-04-14 15:45:00,15.9,15.91,15.9,15.91,4000.0,12.3254,12.3331,12.3254,12.3331,4000.0
2008-04-14 15:50:00,15.91,15.91,15.89,15.89,16000.0,12.3331,12.3331,12.3176,12.3176,16000.0
2008-04-14 15:55:00,15.89,15.92,15.89,15.92,17000.0,12.3176,12.3409,12.3176,12.3409,17000.0
2008-04-15 09:30:00,16.0,16.01,15.99,16.01,57000.0,12.4029,12.4106,12.3951,12.4106,57000.0
2008-04-15 09:35:00,16.01,16.01,15.97,15.97,50500.0,12.4106,12.4106,12.3796,12.3796,50500.0
2008-04-15 09:40:00,15.98,15.98,15.98,15.98,5000.0,12.3874,12.3874,12.3874,12.3874,5000.0
2008-04-15 09:45:00,15.97,15.97,15.97,15.97,500.0,12.3796,12.3796,12.3796,12.3796,500.0
2008-04-15 09:50:00,15.97,15.97,15.96,15.96,3000.0,12.3796,12.3796,12.3719,12.3719,3000.0
2008-04-15 09:55:00,15.94,15.95,15.94,15.95,13500.0,12.3564,12.3641,12.3564,12.3641,13500.0
2008-04-15 10:00:00,15.95,15.96,15.95,15.96,13500.0,12.3641,12.3719,12.3641,12.3719,13500.0
2008-04-15 10:05:00,15.96,15.96,15.93,15.93,23500.0,12.3719,12.3719,12.3486,12.3486,23500.0
2008-04-15 10:10:00,15.93,15.93,15.92,15.92,4500.0,12.3486,12.3486,12.3409,12.3409,4500.0
2008-04-15 10:15:00,15.92,15.92,15.91,15.92,2000.0,12.3409,12.3409,12.3331,12.3409,2000.0
2008-04-15 10:20:00,15.92,15.93,15.91,15.92,10500.0,12.3409,12.3486,12.3331,12.3409,10500.0
2008-04-15 10:25:00,15.91,15.92,15.89,15.89,79500.0,12.3331,12.3409,12.3176,12.3176,79500.0
2008-04-15 10:30:00,15.89,15.91,15.89,15.9,10500.0,12.3176,12.3331,12.3176,12.3254,10500.0
2008-04-15 10:35:00,15.91,15.92,15.9,15.92,24500.0,12.3331,12.3409,12.3254,12.3409,24500.0
2008-04-15 10:40:00,15.91,15.91,15.9,15.91,8000.0,12.3331,12.3331,12.3254,12.3331,8000.0
2008-04-15 10:45:00,15.91,15.93,15.9,15.92,7500.0,12.3331,12.3486,12.3254,12.3409,7500.0
2008-04-15 10:50:00,15.92,15.92,15.89,15.89,8000.0,12.3409,12.3409,12.3176,12.3176,8000.0
2008-04-15 10:55:00,15.89,15.91,15.89,15.91,8500.0,12.3176,12.3331,12.3176,12.3331,8500.0
2008-04-15 11:00:00,15.91,15.92,15.91,15.92,17500.0,12.3331,12.3409,12.3331,12.3409,17500.0
2008-04-15 11:05:00,15.91,15.91,15.88,15.88,18000.0,12.3331,12.3331,12.3099,12.3099,18000.0
2008-04-15 11:10:00,15.88,15.89,15.85,15.85,9000.0,12.3099,12.3176,12.2866,12.2866,9000.0
2008-04-15 11:15:00,15.85,15.85,15.85,15.85,7000.0,12.2866,12.2866,12.2866,12.2866,7000.0
2008-04-15 11:20:00,15.86,15.86,15.85,15.86,19000.0,12.2944,12.2944,12.2866,12.2944,19000.0
2008-04-15 11:25:00,15.86,15.87,15.84,15.85,96000.0,12.2944,12.3021,12.2789,12.2866,96000.0
2008-04-15 11:30:00,15.85,15.86,15.84,15.85,8000.0,12.2866,12.2944,12.2789,12.2866,8000.0
2008-04-15 11:35:00,15.85,15.86,15.85,15.86,16000.0,12.2866,12.2944,12.2866,12.2944,16000.0
2008-04-15 11:40:00,15.86,15.86,15.85,15.86,9000.0,12.2944,12.2944,12.2866,12.2944,9000.0
2008-04-15 11:45:00,15.87,15.88,15.86,15.88,6000.0,12.3021,12.3099,12.2944,12.3099,6000.0
2008-04-15 11:50:00,15.89,15.89,15.87,15.88,21500.0,12.3176,12.3176,12.3021,12.3099,21500.0
2008-04-15 11:55:00,15.87,15.88,15.87,15.87,8000.0,12.3021,12.3099,12.3021,12.3021,8000.0
2008-04-15 12:00:00,15.87,15.88,15.87,15.87,9500.0,12.3021,12.3099,12.3021,12.3021,9500.0
2008-04-15 12:05:00,15.86,15.87,15.85,15.86,10500.0,12.2944,12.3021,12.2866,12.2944,10500.0
2008-04-15 12:10:00,15.86,15.87,15.85,15.86,29500.0,12.2944,12.3021,12.2866,12.2944,29500.0
2008-04-15 12:15:00,15.85,15.86,15.85,15.86,5500.0,12.2866,12.2944,12.2866,12.2944,5500.0
2008-04-15 12:20:00,15.86,15.86,15.86,15.86,3000.0,12.2944,12.2944,12.2944,12.2944,3000.0
2008-04-15 12:25:00,15.86,15.87,15.86,15.87,6000.0,12.2944,12.3021,12.2944,12.3021,6000.0
2008-04-15 12:30:00,15.88,15.88,15.88,15.88,8000.0,12.3099,12.3099,12.3099,12.3099,8000.0
2008-04-15 12:35:00,15.88,15.89,15.88,15.89,8000.0,12.3099,12.3176,12.3099,12.3176,8000.0
2008-04-15 12:40:00,15.89,15.89,15.88,15.88,11000.0,12.3176,12.3176,12.3099,12.3099,11000.0
2008-04-15 12:45:00,15.88,15.88,15.88,15.88,2000.0,12.3099,12.3099,12.3099,12.3099,2000.0
2008-04-15 12:50:00,15.88,15.88,15.87,15.88,14000.0,12.3099,12.3099,12.3021,12.3099,14000.0
2008-04-15 12:55:00,15.88,15.89,15.88,15.89,1500.0,12.3099,12.3176,12.3099,12.3176,1500.0
2008-04-15 13:00:00,15.88,15.89,15.88,15.89,6500.0,12.3099,12.3176,12.3099,12.3176,6500.0
2008-04-15 13:05:00,15.89,15.89,15.88,15.88,10500.0,12.3176,12.3176,12.3099,12.3099,10500.0
2008-04-15 13:10:00,15.88,15.91,15.88,15.91,17500.0,12.3099,12.3331,12.3099,12.3331,17500.0
2008-04-15 13:15:00,15.91,15.91,15.9,15.91,9000.0,12.3331,12.3331,12.3254,12.3331,9000.0
2008-04-15 13:20:00,15.91,15.92,15.91,15.91,17000.0,12.3331,12.3409,12.3331,12.3331,17000.0
2008-04-15 13:25:00,15.92,15.92,15.91,15.92,5000.0,12.3409,12.3409,12.3331,12.3409,5000.0
2008-04-15 13:30:00,15.92,15.92,15.92,15.92,500.0,12.3409,12.3409,12.3409,12.3409,500.0
2008-04-15 13:35:00,15.92,15.92,15.91,15.91,2500.0,12.3409,12.3409,12.3331,12.3331,2500.0
2008-04-15 13:40:00,15.91,15.91,15.91,15.91,0.0,12.3331,12.3331,12.3331,12.3331,0.0
2008-04-15 13:45:00,15.94,15.94,15.94,15.94,1000.0,12.3564,12.3564,12.3564,12.3564,1000.0
2008-04-15 13:50:00,15.94,15.96,15.94,15.96,14000.0,12.3564,12.3719,12.3564,12.3719,14000.0
2008-04-15 13:55:00,15.96,15.96,15.95,15.95,5500.0,12.3719,12.3719,12.3641,12.3641,5500.0
2008-04-15 14:00:00,15.95,15.95,15.94,15.94,14000.0,12.3641,12.3641,12.3564,12.3564,14000.0
2008-04-15 14:05:00,15.95,15.96,15.95,15.96,5500.0,12.3641,12.3719,12.3641,12.3719,5500.0
2008-04-15 14:10:00,15.96,15.96,15.96,15.96,500.0,12.3719,12.3719,12.3719,12.3719,500.0
2008-04-15 14:15:00,15.95,15.95,15.94,15.94,2000.0,12.3641,12.3641,12.3564,12.3564,2000.0
2008-04-15 14:20:00,15.94,15.94,15.94,15.94,3500.0,12.3564,12.3564,12.3564,12.3564,3500.0
2008-04-15 14:25:00,15.95,15.95,15.94,15.95,11500.0,12.3641,12.3641,12.3564,12.3641,11500.0
2008-04-15 14:30:00,15.96,15.96,15.96,15.96,3500.0,12.3719,12.3719,12.3719,12.3719,3500.0
2008-04-15 14:35:00,15.96,15.97,15.96,15.97,9000.0,12.3719,12.3796,12.3719,12.3796,9000.0
2008-04-15 14:40:00,15.97,15.97,15.95,15.95,22500.0,12.3796,12.3796,12.3641,12.3641,22500.0
2008-04-15 14:45:00,15.94,15.95,15.94,15.94,6000.0,12.3564,12.3641,12.3564,12.3564,6000.0
2008-04-15 14:50:00,15.93,15.93,15.92,15.92,10500.0,12.3486,12.3486,12.3409,12.3409,10500.0
2008-04-15 14:55:00,15.92,15.92,15.91,15.92,24500.0,12.3409,12.3409,12.3331,12.3409,24500.0
2008-04-15 15:00:00,15.93,15.93,15.92,15.93,11500.0,12.3486,12.3486,12.3409,12.3486,11500.0
2008-04-15 15:05:00,15.93,15.93,15.92,15.92,11500.0,12.3486,12.3486,12.3409,12.3409,11500.0
2008-04-15 15:10:00,15.92,15.94,15.92,15.93,26500.0,12.3409,12.3564,12.3409,12.3486,26500.0
2008-04-15 15:15:00,15.93,15.93,15.92,15.92,4000.0,12.3486,12.3486,12.3409,12.3409,4000.0
2008-04-15 15:20:00,15.94,15.96,15.94,15.95,20000.0,12.3564,12.3719,12.3564,12.3641,20000.0
2008-04-15 15:25:00,15.95,15.96,15.95,15.96,7000.0,12.3641,12.3719,12.3641,12.3719,7000.0
2008-04-15 15:30:00,15.97,15.98,15.97,15.97,7000.0,12.3796,12.3874,12.3796,12.3796,7000.0
2008-04-15 15:35:00,15.97,15.97,15.96,15.96,14500.0,12.3796,12.3796,12.3719,12.3719,14500.0
2008-04-15 15:40:00,15.96,15.96,15.95,15.96,24000.0,12.3719,12.3719,12.3641,12.3719,24000.0
2008-04-15 15:45:00,15.97,15.97,15.96,15.96,11500.0,12.3796,12.3796,12.3719,12.3719,11500.0
2008-04-15 15:50:00,15.94,15.97,15.94,15.97,3500.0,12.3564,12.3796,12.3564,12.3796,3500.0
2008-04-15 15:55:00,15.97,15.99,15.97,15.99,48000.0,12.3796,12.3951,12.3796,12.3951,48000.0
2008-04-15 16:00:00,15.98,15.99,15.98,15.99,30500.0,12.3874,12.3951,12.3874,12.3951,30500.0
2008-04-15 16:05:00,15.98,15.98,15.98,15.98,10000.0,12.3874,12.3874,12.3874,12.3874,10000.0
2008-04-15 16:10:00,15.98,15.98,15.98,15.98,0.0,12.3874,12.3874,12.3874,12.3874,0.0
2008-04-16 09:30:00,16.11,16.13,16.1,16.13,40000.0,12.4882,12.5037,12.4804,12.5037,40000.0
2008-04-16 09:35:00,16.13,16.14,16.12,16.12,11000.0,12.5037,12.5114,12.4959,12.4959,11000.0
2008-04-16 09:40:00,16.12,16.15,16.12,16.14,14500.0,12.4959,12.5192,12.4959,12.5114,14500.0
2008-04-16 09:45:00,16.16,16.21,16.16,16.21,175500.0,12.5269,12.5657,12.5269,12.5657,175500.0
2008-04-16 09:50:00,16.21,16.22,16.21,16.21,84500.0,12.5657,12.5734,12.5657,12.5657,84500.0
2008-04-16 09:55:00,16.2,16.21,16.19,16.19,28500.0,12.5579,12.5657,12.5502,12.5502,28500.0
2008-04-16 10:00:00,16.2,16.2,16.2,16.2,3000.0,12.5579,12.5579,12.5579,12.5579,3000.0
2008-04-16 10:05:00,16.2,16.2,16.19,16.19,5500.0,12.5579,12.5579,12.5502,12.5502,5500.0
2008-04-16 10:10:00,16.19,16.2,16.18,16.19,8000.0,12.5502,12.5579,12.5424,12.5502,8000.0
2008-04-16 10:15:00,16.2,16.23,16.2,16.23,5500.0,12.5579,12.5812,12.5579,12.5812,5500.0
2008-04-16 10:20:00,16.23,16.28,16.23,16.28,9000.0,12.5812,12.6199,12.5812,12.6199,9000.0
2008-04-16 10:25:00,16.28,16.29,16.28,16.29,19500.0,12.6199,12.6277,12.6199,12.6277,19500.0
2008-04-16 10:30:00,16.29,16.31,16.29,16.31,16000.0,12.6277,12.6432,12.6277,12.6432,16000.0
2008-04-16 10:35:00,16.31,16.32,16.31,16.31,9500.0,12.6432,12.6509,12.6432,12.6432,9500.0
2008-04-16 10:40:00,16.3,16.3,16.29,16.3,12000.0,12.6354,12.6354,12.6277,12.6354,12000.0
2008-04-16 10:45:00,16.29,16.31,16.29,16.31,4500.0,12.6277,12.6432,12.6277,12.6432,4500.0
2008-04-16 10:50:00,16.3,16.31,16.3,16.3,3500.0,12.6354,12.6432,12.6354,12.6354,3500.0
2008-04-16 10:55:00,16.3,16.32,16.3,16.32,7000.0,12.6354,12.6509,12.6354,12.6509,7000.0
2008-04-16 11:00:00,16.32,16.32,16.31,16.32,33000.0,12.6509,12.6509,12.6432,12.6509,33000.0
2008-04-16 11:05:00,16.32,16.33,16.29,16.29,16000.0,12.6509,12.6587,12.6277,12.6277,16000.0
2008-04-16 11:10:00,16.29,16.3,16.29,16.3,18000.0,12.6277,12.6354,12.6277,12.6354,18000.0
2008-04-16 11:15:00,16.3,16.31,16.3,16.31,10500.0,12.6354,12.6432,12.6354,12.6432,10500.0
2008-04-16 11:20:00,16.31,16.31,16.3,16.3,15000.0,12.6432,12.6432,12.6354,12.6354,15000.0
2008-04-16 11:25:00,16.3,16.31,16.3,16.3,25000.0,12.6354,12.6432,12.6354,12.6354,25000.0
2008-04-16 11:30:00,16.3,16.3,16.29,16.29,10500.0,12.6354,12.6354,12.6277,12.6277,10500.0
2008-04-16 11:35:00,16.29,16.3,16.29,16.29,6000.0,12.6277,12.6354,12.6277,12.6277,6000.0
2008-04-16 11:40:00,16.3,16.3,16.29,16.3,12000.0,12.6354,12.6354,12.6277,12.6354,12000.0
2008-04-16 11:45:00,16.3,16.3,16.29,16.29,13000.0,12.6354,12.6354,12.6277,12.6277,13000.0
2008-04-16 11:50:00,16.29,16.29,16.28,16.29,19000.0,12.6277,12.6277,12.6199,12.6277,19000.0
2008-04-16 11:55:00,16.29,16.3,16.29,16.29,8000.0,12.6277,12.6354,12.6277,12.6277,8000.0
2008-04-16 12:00:00,16.3,16.31,16.3,16.31,22000.0,12.6354,12.6432,12.6354,12.6432,22000.0
2008-04-16 12:05:00,16.31,16.31,16.3,16.3,4500.0,12.6432,12.6432,12.6354,12.6354,4500.0
2008-04-16 12:10:00,16.3,16.31,16.3,16.31,10500.0,12.6354,12.6432,12.6354,12.6432,10500.0
2008-04-16 12:15:00,16.31,16.32,16.31,16.31,9000.0,12.6432,12.6509,12.6432,12.6432,9000.0
2008-04-16 12:20:00,16.32,16.33,16.32,16.33,4500.0,12.6509,12.6587,12.6509,12.6587,4500.0
2008-04-16 12:25:00,16.33,16.34,16.33,16.34,10500.0,12.6587,12.6664,12.6587,12.6664,10500.0
2008-04-16 12:30:00,16.34,16.35,16.34,16.34,13000.0,12.6664,12.6742,12.6664,12.6664,13000.0
2008-04-16 12:35:00,16.33,16.33,16.32,16.33,6000.0,12.6587,12.6587,12.6509,12.6587,6000.0
2008-04-16 12:40:00,16.32,16.33,16.32,16.32,10000.0,12.6509,12.6587,12.6509,12.6509,10000.0
2008-04-16 12:45:00,16.32,16.33,16.32,16.32,8000.0,12.6509,12.6587,12.6509,12.6509,8000.0
2008-04-16 12:50:00,16.32,16.34,16.32,16.33,29500.0,12.6509,12.6664,12.6509,12.6587,29500.0
2008-04-16 12:55:00,16.34,16.34,16.33,16.34,10500.0,12.6664,12.6664,12.6587,12.6664,10500.0
2008-04-16 13:00:00,16.34,16.34,16.32,16.33,24500.0,12.6664,12.6664,12.6509,12.6587,24500.0
2008-04-16 13:05:00,16.33,16.33,16.31,16.32,13000.0,12.6587,12.6587,12.6432,12.6509,13000.0
2008-04-16 13:10:00,16.32,16.33,16.32,16.32,14500.0,12.6509,12.6587,12.6509,12.6509,14500.0
2008-04-16 13:15:00,16.32,16.33,16.31,16.32,14500.0,12.6509,12.6587,12.6432,12.6509,14500.0
2008-04-16 13:20:00,16.32,16.33,16.31,16.31,19500.0,12.6509,12.6587,12.6432,12.6432,19500.0
2008-04-16 13:25:00,16.32,16.33,16.32,16.32,9000.0,12.6509,12.6587,12.6509,12.6509,9000.0
2008-04-16 13:30:00,16.32,16.32,16.32,16.32,8500.0,12.6509,12.6509,12.6509,12.6509,8500.0
2008-04-16 13:35:00,16.31,16.32,16.3,16.31,10000.0,12.6432,12.6509,12.6354,12.6432,10000.0
2008-04-16 13:40:00,16.31,16.31,16.3,16.31,7000.0,12.6432,12.6432,12.6354,12.6432,7000.0
2008-04-16 13:45:00,16.31,16.32,16.31,16.32,7500.0,12.6432,12.6509,12.6432,12.6509,7500.0
2008-04-16 13:50:00,16.32,16.32,16.31,16.32,11000.0,12.6509,12.6509,12.6432,12.6509,11000.0
2008-04-16 13:55:00,16.32,16.32,16.31,16.31,26500.0,12.6509,12.6509,12.6432,12.6432,26500.0
2008-04-16 14:00:00,16.31,16.31,16.3,16.3,17500.0,12.6432,12.6432,12.6354,12.6354,17500.0
2008-04-16 14:05:00,16.29,16.3,16.29,16.29,10500.0,12.6277,12.6354,12.6277,12.6277,10500.0
2008-04-16 14:10:00,16.28,16.28,16.28,16.28,7500.0,12.6199,12.6199,12.6199,12.6199,7500.0
2008-04-16 14:15:00,16.28,16.3,16.28,16.3,7000.0,12.6199,12.6354,12.6199,12.6354,7000.0
2008-04-16 14:20:00,16.3,16.3,16.3,16.3,500.0,12.6354,12.6354,12.6354,12.6354,500.0
2008-04-16 14:25:00,16.3,16.31,16.3,16.31,5500.0,12.6354,12.6432,12.6354,12.6432,5500.0
2008-04-16 14:30:00,16.32,16.33,16.32,16.33,13000.0,12.6509,12.6587,12.6509,12.6587,13000.0
2008-04-16 14:35:00,16.33,16.33,16.32,16.32,3500.0,12.6587,12.6587,12.6509,12.6509,3500.0
2008-04-16 14:40:00,16.33,16.34,16.33,16.34,10500.0,12.6587,12.6664,12.6587,12.6664,10500.0
2008-04-16 14:45:00,16.34,16.34,16.33,16.33,5000.0,12.6664,12.6664,12.6587,12.6587,5000.0
2008-04-16 14:50:00,16.34,16.36,16.34,16.36,6000.0,12.6664,12.6819,12.6664,12.6819,6000.0
2008-04-16 14:55:00,16.37,16.37,16.37,16.37,8500.0,12.6897,12.6897,12.6897,12.6897,8500.0
2008-04-16 15:00:00,16.37,16.37,16.36,16.36,12500.0,12.6897,12.6897,12.6819,12.6819,12500.0
2008-04-16 15:05:00,16.37,16.37,16.36,16.36,7500.0,12.6897,12.6897,12.6819,12.6819,7500.0
2008-04-16 15:10:00,16.37,16.38,16.37,16.38,8500.0,12.6897,12.6975,12.6897,12.6975,8500.0
2008-04-16 15:15:00,16.38,16.39,16.38,16.39,10500.0,12.6975,12.7052,12.6975,12.7052,10500.0
2008-04-16 15:20:00,16.39,16.39,16.38,16.39,7500.0,12.7052,12.7052,12.6975,12.7052,7500.0
2008-04-16 15:25:00,16.39,16.4,16.39,16.4,21000.0,12.7052,12.713,12.7052,12.713,21000.0
2008-04-16 15:30:00,16.39,16.39,16.38,16.39,39500.0,12.7052,12.7052,12.6975,12.7052,39500.0
2008-04-16 15:35:00,16.39,16.41,16.39,16.41,18500.0,12.7052,12.7207,12.7052,12.7207,18500.0
2008-04-16 15:40:00,16.41,16.41,16.4,16.41,59500.0,12.7207,12.7207,12.713,12.7207,59500.0
2008-04-16 15:45:00,16.42,16.43,16.42,16.43,20000.0,12.7285,12.7362,12.7285,12.7362,20000.0
2008-04-16 15:50:00,16.44,16.46,16.42,16.43,15500.0,12.744,12.7595,12.7285,12.7362,15500.0
2008-04-16 15:55:00,16.44,16.45,16.44,16.44,27000.0,12.744,12.7517,12.744,12.744,27000.0
2008-04-16 16:00:00,16.41,16.44,16.41,16.43,39000.0,12.7207,12.744,12.7207,12.7362,39000.0
2008-04-16 16:05:00,16.43,16.43,16.43,16.43,0.0,12.7362,12.7362,12.7362,12.7362,0.0
2008-04-16 16:10:00,16.43,16.43,16.43,16.43,0.0,12.7362,12.7362,12.7362,12.7362,0.0
2008-04-17 09:30:00,16.39,16.39,16.34,16.35,64500.0,12.7052,12.7052,12.6664,12.6742,64500.0
2008-04-17 09:35:00,16.36,16.36,16.32,16.32,37000.0,12.6819,12.6819,12.6509,12.6509,37000.0
2008-04-17 09:40:00,16.34,16.38,16.34,16.38,14500.0,12.6664,12.6975,12.6664,12.6975,14500.0
2008-04-17 09:45:00,16.38,16.39,16.38,16.39,5500.0,12.6975,12.7052,12.6975,12.7052,5500.0
2008-04-17 09:50:00,16.39,16.39,16.36,16.36,6500.0,12.7052,12.7052,12.6819,12.6819,6500.0
2008-04-17 09:55:00,16.36,16.38,16.34,16.38,2000.0,12.6819,12.6975,12.6664,12.6975,2000.0
2008-04-17 10:00:00,16.38,16.38,16.32,16.33,100500.0,12.6975,12.6975,12.6509,12.6587,100500.0
2008-04-17 10:05:00,16.31,16.34,16.31,16.33,6500.0,12.6432,12.6664,12.6432,12.6587,6500.0
2008-04-17 10:10:00,16.36,16.38,16.36,16.38,13500.0,12.6819,12.6975,12.6819,12.6975,13500.0
2008-04-17 10:15:00,16.39,16.4,16.39,16.39,5500.0,12.7052,12.713,12.7052,12.7052,5500.0
2008-04-17 10:20:00,16.4,16.42,16.4,16.42,9000.0,12.713,12.7285,12.713,12.7285,9000.0
2008-04-17 10:25:00,16.41,16.41,16.4,16.41,8500.0,12.7207,12.7207,12.713,12.7207,8500.0
2008-04-17 10:30:00,16.4,16.41,16.39,16.39,19000.0,12.713,12.7207,12.7052,12.7052,19000.0
2008-04-17 10:35:00,16.39,16.43,16.39,16.43,19000.0,12.7052,12.7362,12.7052,12.7362,19000.0
2008-04-17 10:40:00,16.43,16.43,16.41,16.41,6500.0,12.7362,12.7362,12.7207,12.7207,6500.0
2008-04-17 10:45:00,16.41,16.41,16.4,16.4,8000.0,12.7207,12.7207,12.713,12.713,8000.0
2008-04-17 10:50:00,16.41,16.41,16.37,16.37,12500.0,12.7207,12.7207,12.6897,12.6897,12500.0
2008-04-17 10:55:00,16.38,16.4,16.37,16.39,22000.0,12.6975,12.713,12.6897,12.7052,22000.0
2008-04-17 11:00:00,16.39,16.39,16.35,16.36,35000.0,12.7052,12.7052,12.6742,12.6819,35000.0
2008-04-17 11:05:00,16.36,16.36,16.34,16.34,20500.0,12.6819,12.6819,12.6664,12.6664,20500.0
2008-04-17 11:10:00,16.34,16.36,16.34,16.36,10000.0,12.6664,12.6819,12.6664,12.6819,10000.0
2008-04-17 11:15:00,16.36,16.37,16.35,16.37,10500.0,12.6819,12.6897,12.6742,12.6897,10500.0
2008-04-17 11:20:00,16.36,16.36,16.35,16.36,7000.0,12.6819,12.6819,12.6742,12.6819,7000.0
2008-04-17 11:25:00,16.35,16.35,16.31,16.31,28000.0,12.6742,12.6742,12.6432,12.6432,28000.0
2008-04-17 11:30:00,16.32,16.32,16.31,16.32,16500.0,12.6509,12.6509,12.6432,12.6509,16500.0
2008-04-17 11:35:00,16.31,16.33,16.31,16.32,17000.0,12.6432,12.6587,12.6432,12.6509,17000.0
2008-04-17 11:40:00,16.31,16.31,16.29,16.3,32500.0,12.6432,12.6432,12.6277,12.6354,32500.0
2008-04-17 11:45:00,16.3,16.31,16.3,16.31,10500.0,12.6354,12.6432,12.6354,12.6432,10500.0
2008-04-17 11:50:00,16.31,16.32,16.3,16.31,11500.0,12.6432,12.6509,12.6354,12.6432,11500.0
2008-04-17 11:55:00,16.29,16.29,16.29,16.29,3000.0,12.6277,12.6277,12.6277,12.6277,3000.0
2008-04-17 12:00:00,16.3,16.32,16.29,16.32,20500.0,12.6354,12.6509,12.6277,12.6509,20500.0
2008-04-17 12:05:00,16.32,16.33,16.32,16.33,15000.0,12.6509,12.6587,12.6509,12.6587,15000.0
2008-04-17 12:10:00,16.33,16.34,16.33,16.33,6500.0,12.6587,12.6664,12.6587,12.6587,6500.0
2008-04-17 12:15:00,16.34,16.34,16.32,16.33,16500.0,12.6664,12.6664,12.6509,12.6587,16500.0
2008-04-17 12:20:00,16.32,16.32,16.32,16.32,18000.0,12.6509,12.6509,12.6509,12.6509,18000.0
2008-04-17 12:25:00,16.32,16.32,16.31,16.31,2000.0,12.6509,12.6509,12.6432,12.6432,2000.0
2008-04-17 12:30:00,16.31,16.32,16.31,16.31,7000.0,12.6432,12.6509,12.6432,12.6432,7000.0
2008-04-17 12:35:00,16.31,16.32,16.31,16.32,3000.0,12.6432,12.6509,12.6432,12.6509,3000.0
2008-04-17 12:40:00,16.32,16.33,16.32,16.33,14000.0,12.6509,12.6587,12.6509,12.6587,14000.0
2008-04-17 12:45:00,16.33,16.33,16.32,16.33,13000.0,12.6587,12.6587,12.6509,12.6587,13000.0
2008-04-17 12:50:00,16.32,16.34,16.32,16.34,6500.0,12.6509,12.6664,12.6509,12.6664,6500.0
2008-04-17 12:55:00,16.34,16.35,16.34,16.34,6500.0,12.6664,12.6742,12.6664,12.6664,6500.0
2008-04-17 13:00:00,16.34,16.35,16.33,16.33,8500.0,12.6664,12.6742,12.6587,12.6587,8500.0
2008-04-17 13:05:00,16.34,16.35,16.34,16.35,6000.0,12.6664,12.6742,12.6664,12.6742,6000.0
2008-04-17 13:10:00,16.35,16.35,16.34,16.35,6000.0,12.6742,12.6742,12.6664,12.6742,6000.0
2008-04-17 13:15:00,16.34,16.34,16.34,16.34,1000.0,12.6664,12.6664,12.6664,12.6664,1000.0
2008-04-17 13:20:00,16.33,16.33,16.33,16.33,2000.0,12.6587,12.6587,12.6587,12.6587,2000.0
2008-04-17 13:25:00,16.36,16.36,16.36,16.36,7500.0,12.6819,12.6819,12.6819,12.6819,7500.0
2008-04-17 13:30:00,16.36,16.36,16.36,16.36,25000.0,12.6819,12.6819,12.6819,12.6819,25000.0
2008-04-17 13:35:00,16.36,16.38,16.36,16.38,11500.0,12.6819,12.6975,12.6819,12.6975,11500.0
2008-04-17 13:40:00,16.37,16.37,16.36,16.36,4500.0,12.6897,12.6897,12.6819,12.6819,4500.0
2008-04-17 13:45:00,16.37,16.37,16.36,16.37,12000.0,12.6897,12.6897,12.6819,12.6897,12000.0
2008-04-17 13:50:00,16.37,16.37,16.36,16.36,1500.0,12.6897,12.6897,12.6819,12.6819,1500.0
2008-04-17 13:55:00,16.35,16.35,16.35,16.35,2500.0,12.6742,12.6742,12.6742,12.6742,2500.0
2008-04-17 14:00:00,16.34,16.35,16.34,16.35,3000.0,12.6664,12.6742,12.6664,12.6742,3000.0
2008-04-17 14:05:00,16.35,16.35,16.34,16.34,6500.0,12.6742,12.6742,12.6664,12.6664,6500.0
2008-04-17 14:10:00,16.32,16.32,16.32,16.32,2000.0,12.6509,12.6509,12.6509,12.6509,2000.0
2008-04-17 14:15:00,16.33,16.34,16.32,16.32,6000.0,12.6587,12.6664,12.6509,12.6509,6000.0
2008-04-17 14:20:00,16.33,16.34,16.32,16.34,4500.0,12.6587,12.6664,12.6509,12.6664,4500.0
2008-04-17 14:25:00,16.34,16.34,16.34,16.34,2500.0,12.6664,12.6664,12.6664,12.6664,2500.0
2008-04-17 14:30:00,16.34,16.35,16.34,16.35,3000.0,12.6664,12.6742,12.6664,12.6742,3000.0
2008-04-17 14:35:00,16.35,16.37,16.35,16.37,5500.0,12.6742,12.6897,12.6742,12.6897,5500.0
2008-04-17 14:40:00,16.37,16.38,16.37,16.37,11000.0,12.6897,12.6975,12.6897,12.6897,11000.0
2008-04-17 14:45:00,16.37,16.37,16.36,16.36,9500.0,12.6897,12.6897,12.6819,12.6819,9500.0
2008-04-17 14:50:00,16.35,16.36,16.34,16.34,9500.0,12.6742,12.6819,12.6664,12.6664,9500.0
2008-04-17 14:55:00,16.34,16.35,16.33,16.34,20000.0,12.6664,12.6742,12.6587,12.6664,20000.0
2008-04-17 15:00:00,16.34,16.35,16.33,16.35,24500.0,12.6664,12.6742,12.6587,12.6742,24500.0
2008-04-17 15:05:00,16.35,16.38,16.35,16.38,11000.0,12.6742,12.6975,12.6742,12.6975,11000.0
2008-04-17 15:10:00,16.37,16.38,16.37,16.37,11000.0,12.6897,12.6975,12.6897,12.6897,11000.0
2008-04-17 15:15:00,16.39,16.39,16.38,16.38,7500.0,12.7052,12.7052,12.6975,12.6975,7500.0
2008-04-17 15:20:00,16.38,16.38,16.38,16.38,15000.0,12.6975,12.6975,12.6975,12.6975,15000.0
2008-04-17 15:25:00,16.38,16.39,16.38,16.38,27500.0,12.6975,12.7052,12.6975,12.6975,27500.0
2008-04-17 15:30:00,16.38,16.4,16.37,16.4,17500.0,12.6975,12.713,12.6897,12.713,17500.0
2008-04-17 15:35:00,16.41,16.42,16.41,16.41,19000.0,12.7207,12.7285,12.7207,12.7207,19000.0
2008-04-17 15:40:00,16.41,16.41,16.4,16.41,20000.0,12.7207,12.7207,12.713,12.7207,20000.0
2008-04-17 15:45:00,16.41,16.42,16.4,16.42,16000.0,12.7207,12.7285,12.713,12.7285,16000.0
2008-04-17 15:50:00,16.42,16.42,16.42,16.42,9000.0,12.7285,12.7285,12.7285,12.7285,9000.0
2008-04-17 15:55:00,16.41,16.41,16.39,16.39,24000.0,12.7207,12.7207,12.7052,12.7052,24000.0
2008-04-17 16:00:00,16.38,16.41,16.37,16.41,46000.0,12.6975,12.7207,12.6897,12.7207,46000.0
2008-04-17 16:05:00,16.43,16.43,16.43,16.43,9500.0,12.7362,12.7362,12.7362,12.7362,9500.0
2008-04-17 16:10:00,16.43,16.43,16.43,16.43,0.0,12.7362,12.7362,12.7362,12.7362,0.0
2008-04-18 09:30:00,16.65,16.65,16.58,16.6,61000.0,12.9068,12.9068,12.8525,12.868,61000.0
2008-04-18 09:35:00,16.59,16.6,16.59,16.59,13500.0,12.8602,12.868,12.8602,12.8602,13500.0
2008-04-18 09:40:00,16.59,16.59,16.59,16.59,1000.0,12.8602,12.8602,12.8602,12.8602,1000.0
2008-04-18 09:45:00,16.57,16.57,16.55,16.55,5000.0,12.8447,12.8447,12.8292,12.8292,5000.0
2008-04-18 09:50:00,16.56,16.58,16.56,16.58,11000.0,12.837,12.8525,12.837,12.8525,11000.0
2008-04-18 09:55:00,16.6,16.6,16.59,16.59,4500.0,12.868,12.868,12.8602,12.8602,4500.0
2008-04-18 10:00:00,16.57,16.57,16.56,16.56,11000.0,12.8447,12.8447,12.837,12.837,11000.0
2008-04-18 10:05:00,16.56,16.56,16.56,16.56,0.0,12.837,12.837,12.837,12.837,0.0
2008-04-18 10:10:00,16.56,16.59,16.56,16.58,10000.0,12.837,12.8602,12.837,12.8525,10000.0
2008-04-18 10:15:00,16.56,16.57,16.56,16.56,13000.0,12.837,12.8447,12.837,12.837,13000.0
2008-04-18 10:20:00,16.57,16.59,16.57,16.58,8000.0,12.8447,12.8602,12.8447,12.8525,8000.0
2008-04-18 10:25:00,16.59,16.59,16.56,16.57,8000.0,12.8602,12.8602,12.837,12.8447,8000.0
2008-04-18 10:30:00,16.57,16.59,16.56,16.59,23000.0,12.8447,12.8602,12.837,12.8602,23000.0
2008-04-18 10:35:00,16.58,16.61,16.58,16.6,26500.0,12.8525,12.8757,12.8525,12.868,26500.0
2008-04-18 10:40:00,16.6,16.63,16.6,16.63,27500.0,12.868,12.8912,12.868,12.8912,27500.0
2008-04-18 10:45:00,16.63,16.64,16.62,16.62,22500.0,12.8912,12.899,12.8835,12.8835,22500.0
2008-04-18 10:50:00,16.62,16.62,16.61,16.61,21000.0,12.8835,12.8835,12.8757,12.8757,21000.0
2008-04-18 10:55:00,16.61,16.62,16.61,16.62,20500.0,12.8757,12.8835,12.8757,12.8835,20500.0
2008-04-18 11:00:00,16.62,16.64,16.62,16.64,24000.0,12.8835,12.899,12.8835,12.899,24000.0
2008-04-18 11:05:00,16.64,16.65,16.62,16.63,22500.0,12.899,12.9068,12.8835,12.8912,22500.0
2008-04-18 11:10:00,16.63,16.64,16.62,16.63,18500.0,12.8912,12.899,12.8835,12.8912,18500.0
2008-04-18 11:15:00,16.63,16.63,16.61,16.62,19500.0,12.8912,12.8912,12.8757,12.8835,19500.0
2008-04-18 11:20:00,16.62,16.63,16.62,16.63,18500.0,12.8835,12.8912,12.8835,12.8912,18500.0
2008-04-18 11:25:00,16.63,16.65,16.63,16.64,20500.0,12.8912,12.9068,12.8912,12.899,20500.0
2008-04-18 11:30:00,16.65,16.66,16.64,16.64,18000.0,12.9068,12.9145,12.899,12.899,18000.0
2008-04-18 11:35:00,16.64,16.65,16.64,16.64,25500.0,12.899,12.9068,12.899,12.899,25500.0
2008-04-18 11:40:00,16.64,16.66,16.64,16.65,16500.0,12.899,12.9145,12.899,12.9068,16500.0
2008-04-18 11:45:00,16.66,16.69,16.66,16.68,29000.0,12.9145,12.9378,12.9145,12.93,29000.0
2008-04-18 11:50:00,16.68,16.68,16.67,16.67,16500.0,12.93,12.93,12.9223,12.9223,16500.0
2008-04-18 11:55:00,16.68,16.7,16.68,16.69,14000.0,12.93,12.9455,12.93,12.9378,14000.0
2008-04-18 12:00:00,16.69,16.69,16.69,16.69,13000.0,12.9378,12.9378,12.9378,12.9378,13000.0
2008-04-18 12:05:00,16.69,16.7,16.69,16.69,25000.0,12.9378,12.9455,12.9378,12.9378,25000.0
2008-04-18 12:10:00,16.69,16.69,16.68,16.69,24000.0,12.9378,12.9378,12.93,12.9378,24000.0
2008-04-18 12:15:00,16.69,16.71,16.69,16.71,23500.0,12.9378,12.9533,12.9378,12.9533,23500.0
2008-04-18 12:20:00,16.71,16.71,16.7,16.71,10500.0,12.9533,12.9533,12.9455,12.9533,10500.0
2008-04-18 12:25:00,16.72,16.72,16.71,16.71,49000.0,12.961,12.961,12.9533,12.9533,49000.0
2008-04-18 12:30:00,16.71,16.72,16.71,16.72,98500.0,12.9533,12.961,12.9533,12.961,98500.0
2008-04-18 12:35:00,16.71,16.72,16.71,16.72,15500.0,12.9533,12.961,12.9533,12.961,15500.0
2008-04-18 12:40:00,16.72,16.72,16.71,16.71,17500.0,12.961,12.961,12.9533,12.9533,17500.0
2008-04-18 12:45:00,16.71,16.71,16.69,16.7,27500.0,12.9533,12.9533,12.9378,12.9455,27500.0
2008-04-18 12:50:00,16.69,16.69,16.69,16.69,4000.0,12.9378,12.9378,12.9378,12.9378,4000.0
2008-04-18 12:55:00,16.69,16.69,16.67,16.68,11500.0,12.9378,12.9378,12.9223,12.93,11500.0
2008-04-18 13:00:00,16.67,16.68,16.67,16.68,5500.0,12.9223,12.93,12.9223,12.93,5500.0
2008-04-18 13:05:00,16.68,16.7,16.68,16.7,6500.0,12.93,12.9455,12.93,12.9455,6500.0
2008-04-18 13:10:00,16.7,16.71,16.7,16.7,17500.0,12.9455,12.9533,12.9455,12.9455,17500.0
2008-04-18 13:15:00,16.71,16.71,16.7,16.7,8500.0,12.9533,12.9533,12.9455,12.9455,8500.0
2008-04-18 13:20:00,16.7,16.7,16.7,16.7,7500.0,12.9455,12.9455,12.9455,12.9455,7500.0
2008-04-18 13:25:00,16.7,16.71,16.7,16.71,2500.0,12.9455,12.9533,12.9455,12.9533,2500.0
2008-04-18 13:30:00,16.7,16.71,16.7,16.7,86000.0,12.9455,12.9533,12.9455,12.9455,86000.0
2008-04-18 13:35:00,16.69,16.69,16.68,16.68,7000.0,12.9378,12.9378,12.93,12.93,7000.0
2008-04-18 13:40:00,16.68,16.69,16.68,16.69,17000.0,12.93,12.9378,12.93,12.9378,17000.0
2008-04-18 13:45:00,16.69,16.69,16.68,16.68,10000.0,12.9378,12.9378,12.93,12.93,10000.0
2008-04-18 13:50:00,16.69,16.69,16.68,16.68,7500.0,12.9378,12.9378,12.93,12.93,7500.0
2008-04-18 13:55:00,16.68,16.69,16.68,16.69,14000.0,12.93,12.9378,12.93,12.9378,14000.0
2008-04-18 14:00:00,16.69,16.69,16.67,16.67,55000.0,12.9378,12.9378,12.9223,12.9223,55000.0
2008-04-18 14:05:00,16.67,16.67,16.64,16.64,45500.0,12.9223,12.9223,12.899,12.899,45500.0
2008-04-18 14:10:00,16.63,16.64,16.63,16.64,14000.0,12.8912,12.899,12.8912,12.899,14000.0
2008-04-18 14:15:00,16.65,16.65,16.64,16.65,16000.0,12.9068,12.9068,12.899,12.9068,16000.0
2008-04-18 14:20:00,16.66,16.67,16.66,16.66,10500.0,12.9145,12.9223,12.9145,12.9145,10500.0
2008-04-18 14:25:00,16.66,16.66,16.62,16.62,58500.0,12.9145,12.9145,12.8835,12.8835,58500.0
2008-04-18 14:30:00,16.63,16.64,16.63,16.64,2500.0,12.8912,12.899,12.8912,12.899,2500.0
2008-04-18 14:35:00,16.65,16.65,16.65,16.65,500.0,12.9068,12.9068,12.9068,12.9068,500.0
2008-04-18 14:40:00,16.66,16.67,16.65,16.65,7500.0,12.9145,12.9223,12.9068,12.9068,7500.0
2008-04-18 14:45:00,16.66,16.67,16.66,16.66,8000.0,12.9145,12.9223,12.9145,12.9145,8000.0
2008-04-18 14:50:00,16.65,16.66,16.65,16.65,41500.0,12.9068,12.9145,12.9068,12.9068,41500.0
2008-04-18 14:55:00,16.64,16.64,16.64,16.64,9000.0,12.899,12.899,12.899,12.899,9000.0
2008-04-18 15:00:00,16.64,16.64,16.62,16.62,5500.0,12.899,12.899,12.8835,12.8835,5500.0
2008-04-18 15:05:00,16.63,16.64,16.62,16.62,23500.0,12.8912,12.899,12.8835,12.8835,23500.0
2008-04-18 15:10:00,16.64,16.64,16.63,16.64,11000.0,12.899,12.899,12.8912,12.899,11000.0
2008-04-18 15:15:00,16.63,16.63,16.62,16.62,3500.0,12.8912,12.8912,12.8835,12.8835,3500.0
2008-04-18 15:20:00,16.61,16.62,16.6,16.61,20000.0,12.8757,12.8835,12.868,12.8757,20000.0
2008-04-18 15:25:00,16.61,16.61,16.6,16.6,30500.0,12.8757,12.8757,12.868,12.868,30500.0
2008-04-18 15:30:00,16.61,16.64,16.61,16.64,7000.0,12.8757,12.899,12.8757,12.899,7000.0
2008-04-18 15:35:00,16.63,16.63,16.63,16.63,2000.0,12.8912,12.8912,12.8912,12.8912,2000.0
2008-04-18 15:40:00,16.63,16.64,16.63,16.63,15500.0,12.8912,12.899,12.8912,12.8912,15500.0
2008-04-18 15:45:00,16.63,16.63,16.61,16.62,8000.0,12.8912,12.8912,12.8757,12.8835,8000.0
2008-04-18 15:50:00,16.63,16.65,16.63,16.64,11000.0,12.8912,12.9068,12.8912,12.899,11000.0
2008-04-18 15:55:00,16.64,16.67,16.62,16.62,152000.0,12.899,12.9223,12.8835,12.8835,152000.0
2008-04-21 09:30:00,16.52,16.56,16.52,16.56,39500.0,12.806,12.837,12.806,12.837,39500.0
2008-04-21 09:35:00,16.58,16.61,16.58,16.61,16500.0,12.8525,12.8757,12.8525,12.8757,16500.0
2008-04-21 09:40:00,16.59,16.59,16.57,16.59,2000.0,12.8602,12.8602,12.8447,12.8602,2000.0
2008-04-21 09:45:00,16.61,16.61,16.59,16.59,4500.0,12.8757,12.8757,12.8602,12.8602,4500.0
2008-04-21 09:50:00,16.59,16.6,16.59,16.6,9000.0,12.8602,12.868,12.8602,12.868,9000.0
2008-04-21 09:55:00,16.62,16.62,16.61,16.61,2500.0,12.8835,12.8835,12.8757,12.8757,2500.0
2008-04-21 10:00:00,16.6,16.6,16.58,16.59,11000.0,12.868,12.868,12.8525,12.8602,11000.0
2008-04-21 10:05:00,16.58,16.6,16.57,16.6,222000.0,12.8525,12.868,12.8447,12.868,222000.0
2008-04-21 10:10:00,16.59,16.59,16.57,16.57,52000.0,12.8602,12.8602,12.8447,12.8447,52000.0
2008-04-21 10:15:00,16.58,16.58,16.55,16.55,105000.0,12.8525,12.8525,12.8292,12.8292,105000.0
2008-04-21 10:20:00,16.56,16.57,16.56,16.57,23500.0,12.837,12.8447,12.837,12.8447,23500.0
2008-04-21 10:25:00,16.56,16.56,16.54,16.54,15000.0,12.837,12.837,12.8215,12.8215,15000.0
2008-04-21 10:30:00,16.54,16.54,16.53,16.53,2500.0,12.8215,12.8215,12.8137,12.8137,2500.0
2008-04-21 10:35:00,16.54,16.55,16.53,16.54,11500.0,12.8215,12.8292,12.8137,12.8215,11500.0
2008-04-21 10:40:00,16.55,16.56,16.54,16.55,9500.0,12.8292,12.837,12.8215,12.8292,9500.0
2008-04-21 10:45:00,16.55,16.56,16.55,16.55,6000.0,12.8292,12.837,12.8292,12.8292,6000.0
2008-04-21 10:50:00,16.56,16.57,16.54,16.54,28000.0,12.837,12.8447,12.8215,12.8215,28000.0
2008-04-21 10:55:00,16.54,16.55,16.54,16.54,8500.0,12.8215,12.8292,12.8215,12.8215,8500.0
2008-04-21 11:00:00,16.53,16.54,16.53,16.53,13500.0,12.8137,12.8215,12.8137,12.8137,13500.0
2008-04-21 11:05:00,16.53,16.54,16.53,16.54,12000.0,12.8137,12.8215,12.8137,12.8215,12000.0
2008-04-21 11:10:00,16.54,16.55,16.54,16.55,4000.0,12.8215,12.8292,12.8215,12.8292,4000.0
2008-04-21 11:15:00,16.55,16.55,16.54,16.54,6000.0,12.8292,12.8292,12.8215,12.8215,6000.0
2008-04-21 11:20:00,16.55,16.55,16.55,16.55,5000.0,12.8292,12.8292,12.8292,12.8292,5000.0
2008-04-21 11:25:00,16.55,16.55,16.53,16.53,14000.0,12.8292,12.8292,12.8137,12.8137,14000.0
2008-04-21 11:30:00,16.53,16.54,16.53,16.54,5500.0,12.8137,12.8215,12.8137,12.8215,5500.0
2008-04-21 11:35:00,16.54,16.56,16.54,16.56,14000.0,12.8215,12.837,12.8215,12.837,14000.0
2008-04-21 11:40:00,16.56,16.56,16.56,16.56,4000.0,12.837,12.837,12.837,12.837,4000.0
2008-04-21 11:45:00,16.56,16.56,16.55,16.56,4000.0,12.837,12.837,12.8292,12.837,4000.0
2008-04-21 11:50:00,16.56,16.56,16.55,16.55,5500.0,12.837,12.837,12.8292,12.8292,5500.0
2008-04-21 11:55:00,16.55,16.57,16.55,16.57,9000.0,12.8292,12.8447,12.8292,12.8447,9000.0
2008-04-21 12:00:00,16.56,16.58,16.56,16.58,7000.0,12.837,12.8525,12.837,12.8525,7000.0
2008-04-21 12:05:00,16.58,16.58,16.57,16.57,25000.0,12.8525,12.8525,12.8447,12.8447,25000.0
2008-04-21 12:10:00,16.56,16.57,16.56,16.57,37000.0,12.837,12.8447,12.837,12.8447,37000.0
2008-04-21 12:15:00,16.57,16.58,16.55,16.55,109000.0,12.8447,12.8525,12.8292,12.8292,109000.0
2008-04-21 12:20:00,16.57,16.57,16.56,16.57,13000.0,12.8447,12.8447,12.837,12.8447,13000.0
2008-04-21 12:25:00,16.57,16.58,16.56,16.57,7000.0,12.8447,12.8525,12.837,12.8447,7000.0
2008-04-21 12:30:00,16.57,16.57,16.57,16.57,3000.0,12.8447,12.8447,12.8447,12.8447,3000.0
2008-04-21 12:35:00,16.56,16.56,16.56,16.56,11500.0,12.837,12.837,12.837,12.837,11500.0
2008-04-21 12:40:00,16.56,16.57,16.56,16.56,4000.0,12.837,12.8447,12.837,12.837,4000.0
2008-04-21 12:45:00,16.56,16.57,16.56,16.56,8000.0,12.837,12.8447,12.837,12.837,8000.0
2008-04-21 12:50:00,16.56,16.57,16.56,16.57,9500.0,12.837,12.8447,12.837,12.8447,9500.0
2008-04-21 12:55:00,16.57,16.57,16.55,16.56,54500.0,12.8447,12.8447,12.8292,12.837,54500.0
2008-04-21 13:00:00,16.56,16.57,16.56,16.57,25500.0,12.837,12.8447,12.837,12.8447,25500.0
2008-04-21 13:05:00,16.58,16.6,16.58,16.6,23000.0,12.8525,12.868,12.8525,12.868,23000.0
2008-04-21 13:10:00,16.6,16.6,16.59,16.59,2500.0,12.868,12.868,12.8602,12.8602,2500.0
2008-04-21 13:15:00,16.59,16.62,16.59,16.62,20000.0,12.8602,12.8835,12.8602,12.8835,20000.0
2008-04-21 13:20:00,16.61,16.61,16.6,16.6,3000.0,12.8757,12.8757,12.868,12.868,3000.0
2008-04-21 13:25:00,16.61,16.61,16.59,16.59,5500.0,12.8757,12.8757,12.8602,12.8602,5500.0
2008-04-21 13:30:00,16.59,16.59,16.59,16.59,1500.0,12.8602,12.8602,12.8602,12.8602,1500.0
2008-04-21 13:35:00,16.58,16.58,16.57,16.57,1500.0,12.8525,12.8525,12.8447,12.8447,1500.0
2008-04-21 13:40:00,16.58,16.58,16.56,16.56,3000.0,12.8525,12.8525,12.837,12.837,3000.0
2008-04-21 13:45:00,16.55,16.55,16.54,16.55,26500.0,12.8292,12.8292,12.8215,12.8292,26500.0
2008-04-21 13:50:00,16.55,16.55,16.54,16.55,2500.0,12.8292,12.8292,12.8215,12.8292,2500.0
2008-04-21 13:55:00,16.55,16.55,16.55,16.55,13500.0,12.8292,12.8292,12.8292,12.8292,13500.0
2008-04-21 14:00:00,16.55,16.55,16.55,16.55,1000.0,12.8292,12.8292,12.8292,12.8292,1000.0
2008-04-21 14:05:00,16.55,16.56,16.55,16.55,8000.0,12.8292,12.837,12.8292,12.8292,8000.0
2008-04-21 14:10:00,16.55,16.55,16.55,16.55,8000.0,12.8292,12.8292,12.8292,12.8292,8000.0
2008-04-21 14:15:00,16.55,16.55,16.55,16.55,0.0,12.8292,12.8292,12.8292,12.8292,0.0
2008-04-21 14:20:00,16.57,16.57,16.57,16.57,500.0,12.8447,12.8447,12.8447,12.8447,500.0
2008-04-21 14:25:00,16.55,16.56,16.55,16.56,1500.0,12.8292,12.837,12.8292,12.837,1500.0
2008-04-21 14:30:00,16.55,16.57,16.55,16.57,6500.0,12.8292,12.8447,12.8292,12.8447,6500.0
2008-04-21 14:35:00,16.58,16.58,16.58,16.58,3000.0,12.8525,12.8525,12.8525,12.8525,3000.0
2008-04-21 14:40:00,16.58,16.58,16.57,16.58,3000.0,12.8525,12.8525,12.8447,12.8525,3000.0
2008-04-21 14:45:00,16.59,16.59,16.58,16.59,19000.0,12.8602,12.8602,12.8525,12.8602,19000.0
2008-04-21 14:50:00,16.59,16.6,16.59,16.6,26000.0,12.8602,12.868,12.8602,12.868,26000.0
2008-04-21 14:55:00,16.59,16.6,16.59,16.59,48000.0,12.8602,12.868,12.8602,12.8602,48000.0
2008-04-21 15:00:00,16.6,16.62,16.6,16.62,4500.0,12.868,12.8835,12.868,12.8835,4500.0
2008-04-21 15:05:00,16.62,16.63,16.61,16.62,10500.0,12.8835,12.8912,12.8757,12.8835,10500.0
2008-04-21 15:10:00,16.62,16.62,16.61,16.62,10000.0,12.8835,12.8835,12.8757,12.8835,10000.0
2008-04-21 15:15:00,16.62,16.63,16.62,16.63,6500.0,12.8835,12.8912,12.8835,12.8912,6500.0
2008-04-21 15:20:00,16.63,16.63,16.63,16.63,8000.0,12.8912,12.8912,12.8912,12.8912,8000.0
2008-04-21 15:25:00,16.63,16.63,16.63,16.63,0.0,12.8912,12.8912,12.8912,12.8912,0.0
2008-04-21 15:30:00,16.62,16.63,16.62,16.63,9000.0,12.8835,12.8912,12.8835,12.8912,9000.0
2008-04-21 15:35:00,16.63,16.64,16.62,16.64,77000.0,12.8912,12.899,12.8835,12.899,77000.0
2008-04-21 15:40:00,16.64,16.64,16.64,16.64,30500.0,12.899,12.899,12.899,12.899,30500.0
2008-04-21 15:45:00,16.64,16.65,16.63,16.65,10000.0,12.899,12.9068,12.8912,12.9068,10000.0
2008-04-21 15:50:00,16.65,16.65,16.64,16.64,27000.0,12.9068,12.9068,12.899,12.899,27000.0
2008-04-21 15:55:00,16.64,16.65,16.63,16.64,27500.0,12.899,12.9068,12.8912,12.899,27500.0
2008-04-22 09:30:00,16.59,16.59,16.53,16.54,25000.0,12.8602,12.8602,12.8137,12.8215,25000.0
2008-04-22 09:35:00,16.56,16.56,16.56,16.56,2000.0,12.837,12.837,12.837,12.837,2000.0
2008-04-22 09:40:00,16.55,16.55,16.55,16.55,2500.0,12.8292,12.8292,12.8292,12.8292,2500.0
2008-04-22 09:45:00,16.51,16.51,16.5,16.51,22000.0,12.7982,12.7982,12.7905,12.7982,22000.0
2008-04-22 09:50:00,16.49,16.49,16.47,16.47,39000.0,12.7827,12.7827,12.7672,12.7672,39000.0
2008-04-22 09:55:00,16.48,16.48,16.46,16.48,7000.0,12.775,12.775,12.7595,12.775,7000.0
2008-04-22 10:00:00,16.48,16.51,16.48,16.5,50000.0,12.775,12.7982,12.775,12.7905,50000.0
2008-04-22 10:05:00,16.52,16.53,16.5,16.5,17000.0,12.806,12.8137,12.7905,12.7905,17000.0
2008-04-22 10:10:00,16.51,16.53,16.51,16.53,1000.0,12.7982,12.8137,12.7982,12.8137,1000.0
2008-04-22 10:15:00,16.53,16.53,16.52,16.52,16000.0,12.8137,12.8137,12.806,12.806,16000.0
2008-04-22 10:20:00,16.52,16.52,16.51,16.51,4500.0,12.806,12.806,12.7982,12.7982,4500.0
2008-04-22 10:25:00,16.5,16.5,16.49,16.49,4000.0,12.7905,12.7905,12.7827,12.7827,4000.0
2008-04-22 10:30:00,16.49,16.49,16.49,16.49,7000.0,12.7827,12.7827,12.7827,12.7827,7000.0
2008-04-22 10:35:00,16.49,16.5,16.49,16.5,7500.0,12.7827,12.7905,12.7827,12.7905,7500.0
2008-04-22 10:40:00,16.49,16.51,16.49,16.51,9500.0,12.7827,12.7982,12.7827,12.7982,9500.0
2008-04-22 10:45:00,16.52,16.52,16.51,16.52,13500.0,12.806,12.806,12.7982,12.806,13500.0
2008-04-22 10:50:00,16.51,16.52,16.51,16.51,9500.0,12.7982,12.806,12.7982,12.7982,9500.0
2008-04-22 10:55:00,16.51,16.53,16.51,16.53,53000.0,12.7982,12.8137,12.7982,12.8137,53000.0
2008-04-22 11:00:00,16.53,16.54,16.52,16.53,10000.0,12.8137,12.8215,12.806,12.8137,10000.0
2008-04-22 11:05:00,16.52,16.52,16.5,16.51,7500.0,12.806,12.806,12.7905,12.7982,7500.0
2008-04-22 11:10:00,16.5,16.52,16.5,16.52,4000.0,12.7905,12.806,12.7905,12.806,4000.0
2008-04-22 11:15:00,16.52,16.52,16.52,16.52,7000.0,12.806,12.806,12.806,12.806,7000.0
2008-04-22 11:20:00,16.52,16.52,16.51,16.51,9000.0,12.806,12.806,12.7982,12.7982,9000.0
2008-04-22 11:25:00,16.51,16.53,16.51,16.52,634500.0,12.7982,12.8137,12.7982,12.806,634500.0
2008-04-22 11:30:00,16.51,16.52,16.5,16.5,12500.0,12.7982,12.806,12.7905,12.7905,12500.0
2008-04-22 11:35:00,16.51,16.52,16.5,16.51,14500.0,12.7982,12.806,12.7905,12.7982,14500.0
2008-04-22 11:40:00,16.52,16.53,16.52,16.52,292000.0,12.806,12.8137,12.806,12.806,292000.0
2008-04-22 11:45:00,16.52,16.54,16.5,16.5,49500.0,12.806,12.8215,12.7905,12.7905,49500.0
2008-04-22 11:50:00,16.5,16.5,16.47,16.47,32500.0,12.7905,12.7905,12.7672,12.7672,32500.0
2008-04-22 11:55:00,16.47,16.47,16.45,16.46,37500.0,12.7672,12.7672,12.7517,12.7595,37500.0
2008-04-22 12:00:00,16.46,16.46,16.44,16.44,19500.0,12.7595,12.7595,12.744,12.744,19500.0
2008-04-22 12:05:00,16.43,16.44,16.43,16.43,8500.0,12.7362,12.744,12.7362,12.7362,8500.0
2008-04-22 12:10:00,16.43,16.43,16.42,16.43,5500.0,12.7362,12.7362,12.7285,12.7362,5500.0
2008-04-22 12:15:00,16.43,16.44,16.43,16.43,28500.0,12.7362,12.744,12.7362,12.7362,28500.0
2008-04-22 12:20:00,16.43,16.43,16.42,16.43,8000.0,12.7362,12.7362,12.7285,12.7362,8000.0
2008-04-22 12:25:00,16.43,16.43,16.41,16.41,20500.0,12.7362,12.7362,12.7207,12.7207,20500.0
2008-04-22 12:30:00,16.41,16.41,16.39,16.39,16000.0,12.7207,12.7207,12.7052,12.7052,16000.0
2008-04-22 12:35:00,16.38,16.39,16.38,16.39,21000.0,12.6975,12.7052,12.6975,12.7052,21000.0
2008-04-22 12:40:00,16.38,16.39,16.37,16.37,21500.0,12.6975,12.7052,12.6897,12.6897,21500.0
2008-04-22 12:45:00,16.37,16.37,16.35,16.36,71500.0,12.6897,12.6897,12.6742,12.6819,71500.0
2008-04-22 12:50:00,16.36,16.36,16.34,16.35,69500.0,12.6819,12.6819,12.6664,12.6742,69500.0
2008-04-22 12:55:00,16.34,16.34,16.33,16.33,19000.0,12.6664,12.6664,12.6587,12.6587,19000.0
2008-04-22 13:00:00,16.33,16.36,16.33,16.36,287000.0,12.6587,12.6819,12.6587,12.6819,287000.0
2008-04-22 13:05:00,16.36,16.36,16.35,16.35,72500.0,12.6819,12.6819,12.6742,12.6742,72500.0
2008-04-22 13:10:00,16.36,16.36,16.35,16.36,12000.0,12.6819,12.6819,12.6742,12.6819,12000.0
2008-04-22 13:15:00,16.36,16.36,16.36,16.36,47000.0,12.6819,12.6819,12.6819,12.6819,47000.0
2008-04-22 13:20:00,16.36,16.37,16.36,16.37,84000.0,12.6819,12.6897,12.6819,12.6897,84000.0
2008-04-22 13:25:00,16.36,16.38,16.36,16.38,50500.0,12.6819,12.6975,12.6819,12.6975,50500.0
2008-04-22 13:30:00,16.37,16.38,16.36,16.37,5000.0,12.6897,12.6975,12.6819,12.6897,5000.0
2008-04-22 13:35:00,16.36,16.38,16.36,16.37,17000.0,12.6819,12.6975,12.6819,12.6897,17000.0
2008-04-22 13:40:00,16.37,16.38,16.37,16.38,146500.0,12.6897,12.6975,12.6897,12.6975,146500.0
2008-04-22 13:45:00,16.38,16.38,16.37,16.38,61000.0,12.6975,12.6975,12.6897,12.6975,61000.0
2008-04-22 13:50:00,16.38,16.4,16.38,16.4,87000.0,12.6975,12.713,12.6975,12.713,87000.0
2008-04-22 13:55:00,16.41,16.41,16.4,16.4,2000.0,12.7207,12.7207,12.713,12.713,2000.0
2008-04-22 14:00:00,16.39,16.39,16.38,16.38,2000.0,12.7052,12.7052,12.6975,12.6975,2000.0
2008-04-22 14:05:00,16.39,16.39,16.38,16.39,3500.0,12.7052,12.7052,12.6975,12.7052,3500.0
2008-04-22 14:10:00,16.4,16.4,16.37,16.38,26500.0,12.713,12.713,12.6897,12.6975,26500.0
2008-04-22 14:15:00,16.38,16.38,16.36,16.37,17500.0,12.6975,12.6975,12.6819,12.6897,17500.0
2008-04-22 14:20:00,16.37,16.39,16.37,16.39,14500.0,12.6897,12.7052,12.6897,12.7052,14500.0
2008-04-22 14:25:00,16.39,16.4,16.39,16.4,13000.0,12.7052,12.713,12.7052,12.713,13000.0
2008-04-22 14:30:00,16.4,16.4,16.39,16.39,8500.0,12.713,12.713,12.7052,12.7052,8500.0
2008-04-22 14:35:00,16.39,16.4,16.38,16.38,3500.0,12.7052,12.713,12.6975,12.6975,3500.0
2008-04-22 14:40:00,16.38,16.38,16.36,16.36,4000.0,12.6975,12.6975,12.6819,12.6819,4000.0
2008-04-22 14:45:00,16.35,16.36,16.35,16.36,15500.0,12.6742,12.6819,12.6742,12.6819,15500.0
2008-04-22 14:50:00,16.35,16.35,16.33,16.33,13000.0,12.6742,12.6742,12.6587,12.6587,13000.0
2008-04-22 14:55:00,16.33,16.35,16.33,16.35,36500.0,12.6587,12.6742,12.6587,12.6742,36500.0
2008-04-22 15:00:00,16.36,16.36,16.35,16.36,25500.0,12.6819,12.6819,12.6742,12.6819,25500.0
2008-04-22 15:05:00,16.37,16.4,16.37,16.39,10000.0,12.6897,12.713,12.6897,12.7052,10000.0
2008-04-22 15:10:00,16.4,16.4,16.39,16.39,8500.0,12.713,12.713,12.7052,12.7052,8500.0
2008-04-22 15:15:00,16.4,16.4,16.38,16.39,10500.0,12.713,12.713,12.6975,12.7052,10500.0
2008-04-22 15:20:00,16.4,16.4,16.38,16.38,18500.0,12.713,12.713,12.6975,12.6975,18500.0
2008-04-22 15:25:00,16.38,16.41,16.37,16.4,31500.0,12.6975,12.7207,12.6897,12.713,31500.0
2008-04-22 15:30:00,16.4,16.41,16.39,16.39,16500.0,12.713,12.7207,12.7052,12.7052,16500.0
2008-04-22 15:35:00,16.39,16.4,16.39,16.4,36500.0,12.7052,12.713,12.7052,12.713,36500.0
2008-04-22 15:40:00,16.39,16.41,16.39,16.4,12000.0,12.7052,12.7207,12.7052,12.713,12000.0
2008-04-22 15:45:00,16.4,16.42,16.4,16.42,14000.0,12.713,12.7285,12.713,12.7285,14000.0
2008-04-22 15:50:00,16.43,16.43,16.42,16.42,3000.0,12.7362,12.7362,12.7285,12.7285,3000.0
2008-04-22 15:55:00,16.42,16.43,16.42,16.43,24000.0,12.7285,12.7362,12.7285,12.7362,24000.0
2008-04-22 16:00:00,16.43,16.46,16.42,16.46,23500.0,12.7362,12.7595,12.7285,12.7595,23500.0
2008-04-22 16:05:00,16.46,16.46,16.46,16.46,0.0,12.7595,12.7595,12.7595,12.7595,0.0
2008-04-22 16:10:00,16.46,16.46,16.46,16.46,0.0,12.7595,12.7595,12.7595,12.7595,0.0
2008-04-23 09:30:00,16.47,16.5,16.46,16.49,35500.0,12.7672,12.7905,12.7595,12.7827,35500.0
2008-04-23 09:35:00,16.47,16.48,16.44,16.44,19500.0,12.7672,12.775,12.744,12.744,19500.0
2008-04-23 09:40:00,16.43,16.44,16.42,16.42,11500.0,12.7362,12.744,12.7285,12.7285,11500.0
2008-04-23 09:45:00,16.4,16.41,16.4,16.4,51000.0,12.713,12.7207,12.713,12.713,51000.0
2008-04-23 09:50:00,16.41,16.43,16.41,16.42,21000.0,12.7207,12.7362,12.7207,12.7285,21000.0
2008-04-23 09:55:00,16.41,16.41,16.39,16.4,6500.0,12.7207,12.7207,12.7052,12.713,6500.0
2008-04-23 10:00:00,16.39,16.39,16.38,16.39,6500.0,12.7052,12.7052,12.6975,12.7052,6500.0
2008-04-23 10:05:00,16.38,16.39,16.38,16.39,2000.0,12.6975,12.7052,12.6975,12.7052,2000.0
2008-04-23 10:10:00,16.4,16.4,16.38,16.38,5000.0,12.713,12.713,12.6975,12.6975,5000.0
2008-04-23 10:15:00,16.41,16.42,16.41,16.42,3500.0,12.7207,12.7285,12.7207,12.7285,3500.0
2008-04-23 10:20:00,16.42,16.42,16.42,16.42,0.0,12.7285,12.7285,12.7285,12.7285,0.0
2008-04-23 10:25:00,16.42,16.42,16.42,16.42,0.0,12.7285,12.7285,12.7285,12.7285,0.0
2008-04-23 10:30:00,16.46,16.47,16.46,16.47,19500.0,12.7595,12.7672,12.7595,12.7672,19500.0
2008-04-23 10:35:00,16.49,16.52,16.49,16.5,17000.0,12.7827,12.806,12.7827,12.7905,17000.0
2008-04-23 10:40:00,16.5,16.53,16.5,16.52,17500.0,12.7905,12.8137,12.7905,12.806,17500.0
2008-04-23 10:45:00,16.52,16.53,16.51,16.53,7000.0,12.806,12.8137,12.7982,12.8137,7000.0
2008-04-23 10:50:00,16.53,16.55,16.52,16.55,17500.0,12.8137,12.8292,12.806,12.8292,17500.0
2008-04-23 10:55:00,16.55,16.56,16.53,16.53,7500.0,12.8292,12.837,12.8137,12.8137,7500.0
2008-04-23 11:00:00,16.53,16.53,16.52,16.52,22500.0,12.8137,12.8137,12.806,12.806,22500.0
2008-04-23 11:05:00,16.52,16.53,16.52,16.52,18000.0,12.806,12.8137,12.806,12.806,18000.0
2008-04-23 11:10:00,16.53,16.53,16.51,16.52,15000.0,12.8137,12.8137,12.7982,12.806,15000.0
2008-04-23 11:15:00,16.52,16.52,16.51,16.51,65000.0,12.806,12.806,12.7982,12.7982,65000.0
2008-04-23 11:20:00,16.51,16.52,16.51,16.52,16500.0,12.7982,12.806,12.7982,12.806,16500.0
2008-04-23 11:25:00,16.51,16.51,16.5,16.5,5000.0,12.7982,12.7982,12.7905,12.7905,5000.0
2008-04-23 11:30:00,16.5,16.51,16.49,16.49,8000.0,12.7905,12.7982,12.7827,12.7827,8000.0
2008-04-23 11:35:00,16.5,16.51,16.49,16.5,12000.0,12.7905,12.7982,12.7827,12.7905,12000.0
2008-04-23 11:40:00,16.5,16.51,16.49,16.51,10500.0,12.7905,12.7982,12.7827,12.7982,10500.0
2008-04-23 11:45:00,16.5,16.52,16.5,16.5,1500.0,12.7905,12.806,12.7905,12.7905,1500.0
2008-04-23 11:50:00,16.5,16.51,16.5,16.5,14500.0,12.7905,12.7982,12.7905,12.7905,14500.0
2008-04-23 11:55:00,16.51,16.51,16.47,16.48,3000.0,12.7982,12.7982,12.7672,12.775,3000.0
2008-04-23 12:00:00,16.48,16.48,16.47,16.48,33500.0,12.775,12.775,12.7672,12.775,33500.0
2008-04-23 12:05:00,16.46,16.47,16.46,16.46,7500.0,12.7595,12.7672,12.7595,12.7595,7500.0
2008-04-23 12:10:00,16.46,16.46,16.45,16.45,16000.0,12.7595,12.7595,12.7517,12.7517,16000.0
2008-04-23 12:15:00,16.45,16.46,16.45,16.45,7500.0,12.7517,12.7595,12.7517,12.7517,7500.0
2008-04-23 12:20:00,16.44,16.44,16.41,16.42,10500.0,12.744,12.744,12.7207,12.7285,10500.0
2008-04-23 12:25:00,16.41,16.43,16.41,16.43,6000.0,12.7207,12.7362,12.7207,12.7362,6000.0
2008-04-23 12:30:00,16.42,16.43,16.4,16.41,7500.0,12.7285,12.7362,12.713,12.7207,7500.0
2008-04-23 12:35:00,16.4,16.4,16.37,16.39,33000.0,12.713,12.713,12.6897,12.7052,33000.0
2008-04-23 12:40:00,16.39,16.4,16.39,16.4,5000.0,12.7052,12.713,12.7052,12.713,5000.0
2008-04-23 12:45:00,16.39,16.4,16.39,16.4,1500.0,12.7052,12.713,12.7052,12.713,1500.0
2008-04-23 12:50:00,16.39,16.41,16.39,16.41,4000.0,12.7052,12.7207,12.7052,12.7207,4000.0
2008-04-23 12:55:00,16.4,16.4,16.4,16.4,3000.0,12.713,12.713,12.713,12.713,3000.0
2008-04-23 13:00:00,16.4,16.4,16.39,16.4,3500.0,12.713,12.713,12.7052,12.713,3500.0
2008-04-23 13:05:00,16.4,16.41,16.39,16.41,3000.0,12.713,12.7207,12.7052,12.7207,3000.0
2008-04-23 13:10:00,16.4,16.42,16.4,16.42,5500.0,12.713,12.7285,12.713,12.7285,5500.0
2008-04-23 13:15:00,16.42,16.42,16.4,16.4,3500.0,12.7285,12.7285,12.713,12.713,3500.0
2008-04-23 13:20:00,16.4,16.42,16.4,16.42,3500.0,12.713,12.7285,12.713,12.7285,3500.0
2008-04-23 13:25:00,16.43,16.43,16.43,16.43,4000.0,12.7362,12.7362,12.7362,12.7362,4000.0
2008-04-23 13:30:00,16.43,16.43,16.42,16.43,8500.0,12.7362,12.7362,12.7285,12.7362,8500.0
2008-04-23 13:35:00,16.43,16.44,16.42,16.43,8000.0,12.7362,12.744,12.7285,12.7362,8000.0
2008-04-23 13:40:00,16.43,16.43,16.42,16.42,3000.0,12.7362,12.7362,12.7285,12.7285,3000.0
2008-04-23 13:45:00,16.42,16.44,16.42,16.44,3500.0,12.7285,12.744,12.7285,12.744,3500.0
2008-04-23 13:50:00,16.45,16.45,16.44,16.44,8500.0,12.7517,12.7517,12.744,12.744,8500.0
2008-04-23 13:55:00,16.44,16.45,16.43,16.44,14500.0,12.744,12.7517,12.7362,12.744,14500.0
2008-04-23 14:00:00,16.45,16.45,16.43,16.43,23000.0,12.7517,12.7517,12.7362,12.7362,23000.0
2008-04-23 14:05:00,16.43,16.43,16.43,16.43,500.0,12.7362,12.7362,12.7362,12.7362,500.0
2008-04-23 14:10:00,16.44,16.46,16.44,16.46,7000.0,12.744,12.7595,12.744,12.7595,7000.0
2008-04-23 14:15:00,16.46,16.46,16.45,16.45,5500.0,12.7595,12.7595,12.7517,12.7517,5500.0
2008-04-23 14:20:00,16.44,16.44,16.44,16.44,3000.0,12.744,12.744,12.744,12.744,3000.0
2008-04-23 14:25:00,16.44,16.44,16.44,16.44,3000.0,12.744,12.744,12.744,12.744,3000.0
2008-04-23 14:30:00,16.44,16.44,16.44,16.44,0.0,12.744,12.744,12.744,12.744,0.0
2008-04-23 14:35:00,16.46,16.46,16.44,16.44,14500.0,12.7595,12.7595,12.744,12.744,14500.0
2008-04-23 14:40:00,16.44,16.45,16.44,16.44,16500.0,12.744,12.7517,12.744,12.744,16500.0
2008-04-23 14:45:00,16.43,16.43,16.43,16.43,500.0,12.7362,12.7362,12.7362,12.7362,500.0
2008-04-23 14:50:00,16.44,16.44,16.43,16.44,16500.0,12.744,12.744,12.7362,12.744,16500.0
2008-04-23 14:55:00,16.43,16.44,16.43,16.44,4500.0,12.7362,12.744,12.7362,12.744,4500.0
2008-04-23 15:00:00,16.44,16.47,16.44,16.46,7500.0,12.744,12.7672,12.744,12.7595,7500.0
2008-04-23 15:05:00,16.47,16.47,16.46,16.47,23500.0,12.7672,12.7672,12.7595,12.7672,23500.0
2008-04-23 15:10:00,16.47,16.48,16.47,16.48,11500.0,12.7672,12.775,12.7672,12.775,11500.0
2008-04-23 15:15:00,16.48,16.49,16.48,16.49,6500.0,12.775,12.7827,12.775,12.7827,6500.0
2008-04-23 15:20:00,16.48,16.49,16.48,16.49,6500.0,12.775,12.7827,12.775,12.7827,6500.0
2008-04-23 15:25:00,16.49,16.49,16.44,16.46,15500.0,12.7827,12.7827,12.744,12.7595,15500.0
2008-04-23 15:30:00,16.45,16.47,16.45,16.46,21000.0,12.7517,12.7672,12.7517,12.7595,21000.0
2008-04-23 15:35:00,16.46,16.47,16.45,16.47,10500.0,12.7595,12.7672,12.7517,12.7672,10500.0
2008-04-23 15:40:00,16.47,16.48,16.46,16.47,44000.0,12.7672,12.775,12.7595,12.7672,44000.0
2008-04-23 15:45:00,16.47,16.47,16.44,16.45,21000.0,12.7672,12.7672,12.744,12.7517,21000.0
2008-04-23 15:50:00,16.46,16.46,16.45,16.46,35000.0,12.7595,12.7595,12.7517,12.7595,35000.0
2008-04-23 15:55:00,16.46,16.49,16.46,16.49,37500.0,12.7595,12.7827,12.7595,12.7827,37500.0
2008-04-23 16:00:00,16.49,16.5,16.48,16.5,45500.0,12.7827,12.7905,12.775,12.7905,45500.0
2008-04-23 16:05:00,16.5,16.5,16.5,16.5,0.0,12.7905,12.7905,12.7905,12.7905,0.0
2008-04-23 16:10:00,16.46,16.46,16.46,16.46,22000.0,12.7595,12.7595,12.7595,12.7595,22000.0
2008-04-24 09:30:00,16.48,16.49,16.47,16.48,68000.0,12.775,12.7827,12.7672,12.775,68000.0
2008-04-24 09:35:00,16.47,16.47,16.42,16.42,28000.0,12.7672,12.7672,12.7285,12.7285,28000.0
2008-04-24 09:40:00,16.42,16.42,16.39,16.39,20500.0,12.7285,12.7285,12.7052,12.7052,20500.0
2008-04-24 09:45:00,16.39,16.4,16.38,16.38,15500.0,12.7052,12.713,12.6975,12.6975,15500.0
2008-04-24 09:50:00,16.37,16.39,16.35,16.39,9500.0,12.6897,12.7052,12.6742,12.7052,9500.0
2008-04-24 09:55:00,16.39,16.41,16.38,16.41,3500.0,12.7052,12.7207,12.6975,12.7207,3500.0
2008-04-24 10:00:00,16.4,16.4,16.32,16.32,88500.0,12.713,12.713,12.6509,12.6509,88500.0
2008-04-24 10:05:00,16.33,16.34,16.31,16.31,18000.0,12.6587,12.6664,12.6432,12.6432,18000.0
2008-04-24 10:10:00,16.3,16.33,16.3,16.33,9000.0,12.6354,12.6587,12.6354,12.6587,9000.0
2008-04-24 10:15:00,16.35,16.37,16.35,16.37,15000.0,12.6742,12.6897,12.6742,12.6897,15000.0
2008-04-24 10:20:00,16.34,16.34,16.32,16.32,4500.0,12.6664,12.6664,12.6509,12.6509,4500.0
2008-04-24 10:25:00,16.32,16.34,16.31,16.34,20500.0,12.6509,12.6664,12.6432,12.6664,20500.0
2008-04-24 10:30:00,16.33,16.36,16.33,16.35,4000.0,12.6587,12.6819,12.6587,12.6742,4000.0
2008-04-24 10:35:00,16.36,16.37,16.36,16.37,4000.0,12.6819,12.6897,12.6819,12.6897,4000.0
2008-04-24 10:40:00,16.37,16.38,16.37,16.37,8500.0,12.6897,12.6975,12.6897,12.6897,8500.0
2008-04-24 10:45:00,16.37,16.38,16.36,16.37,24000.0,12.6897,12.6975,12.6819,12.6897,24000.0
2008-04-24 10:50:00,16.37,16.37,16.36,16.37,14000.0,12.6897,12.6897,12.6819,12.6897,14000.0
2008-04-24 10:55:00,16.37,16.38,16.37,16.38,11500.0,12.6897,12.6975,12.6897,12.6975,11500.0
2008-04-24 11:00:00,16.38,16.38,16.37,16.38,75500.0,12.6975,12.6975,12.6897,12.6975,75500.0
2008-04-24 11:05:00,16.38,16.4,16.38,16.39,95000.0,12.6975,12.713,12.6975,12.7052,95000.0
2008-04-24 11:10:00,16.39,16.41,16.39,16.4,49000.0,12.7052,12.7207,12.7052,12.713,49000.0
2008-04-24 11:15:00,16.41,16.43,16.41,16.42,14000.0,12.7207,12.7362,12.7207,12.7285,14000.0
2008-04-24 11:20:00,16.43,16.43,16.41,16.43,5000.0,12.7362,12.7362,12.7207,12.7362,5000.0
2008-04-24 11:25:00,16.44,16.45,16.44,16.45,7500.0,12.744,12.7517,12.744,12.7517,7500.0
2008-04-24 11:30:00,16.45,16.49,16.45,16.49,11000.0,12.7517,12.7827,12.7517,12.7827,11000.0
2008-04-24 11:35:00,16.52,16.54,16.52,16.53,8000.0,12.806,12.8215,12.806,12.8137,8000.0
2008-04-24 11:40:00,16.53,16.54,16.52,16.54,8500.0,12.8137,12.8215,12.806,12.8215,8500.0
2008-04-24 11:45:00,16.54,16.57,16.54,16.56,19000.0,12.8215,12.8447,12.8215,12.837,19000.0
2008-04-24 11:50:00,16.57,16.58,16.56,16.56,20500.0,12.8447,12.8525,12.837,12.837,20500.0
2008-04-24 11:55:00,16.55,16.55,16.53,16.54,15500.0,12.8292,12.8292,12.8137,12.8215,15500.0
2008-04-24 12:00:00,16.54,16.55,16.54,16.55,8000.0,12.8215,12.8292,12.8215,12.8292,8000.0
2008-04-24 12:05:00,16.55,16.58,16.55,16.57,28000.0,12.8292,12.8525,12.8292,12.8447,28000.0
2008-04-24 12:10:00,16.57,16.59,16.57,16.58,24500.0,12.8447,12.8602,12.8447,12.8525,24500.0
2008-04-24 12:15:00,16.58,16.59,16.57,16.57,7500.0,12.8525,12.8602,12.8447,12.8447,7500.0
2008-04-24 12:20:00,16.58,16.58,16.57,16.57,14500.0,12.8525,12.8525,12.8447,12.8447,14500.0
2008-04-24 12:25:00,16.57,16.58,16.56,16.56,74000.0,12.8447,12.8525,12.837,12.837,74000.0
2008-04-24 12:30:00,16.56,16.56,16.56,16.56,6000.0,12.837,12.837,12.837,12.837,6000.0
2008-04-24 12:35:00,16.56,16.57,16.56,16.57,52000.0,12.837,12.8447,12.837,12.8447,52000.0
2008-04-24 12:40:00,16.58,16.62,16.58,16.61,11500.0,12.8525,12.8835,12.8525,12.8757,11500.0
2008-04-24 12:45:00,16.6,16.6,16.59,16.59,17500.0,12.868,12.868,12.8602,12.8602,17500.0
2008-04-24 12:50:00,16.58,16.59,16.56,16.56,5000.0,12.8525,12.8602,12.837,12.837,5000.0
2008-04-24 12:55:00,16.56,16.57,16.56,16.57,5000.0,12.837,12.8447,12.837,12.8447,5000.0
2008-04-24 13:00:00,16.57,16.58,16.57,16.58,22000.0,12.8447,12.8525,12.8447,12.8525,22000.0
2008-04-24 13:05:00,16.57,16.59,16.57,16.57,31500.0,12.8447,12.8602,12.8447,12.8447,31500.0
2008-04-24 13:10:00,16.58,16.58,16.57,16.58,19000.0,12.8525,12.8525,12.8447,12.8525,19000.0
2008-04-24 13:15:00,16.58,16.58,16.56,16.57,11500.0,12.8525,12.8525,12.837,12.8447,11500.0
2008-04-24 13:20:00,16.56,16.57,16.55,16.55,15500.0,12.837,12.8447,12.8292,12.8292,15500.0
2008-04-24 13:25:00,16.55,16.56,16.54,16.56,11500.0,12.8292,12.837,12.8215,12.837,11500.0
2008-04-24 13:30:00,16.56,16.57,16.55,16.56,25000.0,12.837,12.8447,12.8292,12.837,25000.0
2008-04-24 13:35:00,16.56,16.56,16.53,16.54,36500.0,12.837,12.837,12.8137,12.8215,36500.0
2008-04-24 13:40:00,16.54,16.56,16.54,16.55,10000.0,12.8215,12.837,12.8215,12.8292,10000.0
2008-04-24 13:45:00,16.55,16.57,16.55,16.56,14500.0,12.8292,12.8447,12.8292,12.837,14500.0
2008-04-24 13:50:00,16.56,16.57,16.55,16.57,11500.0,12.837,12.8447,12.8292,12.8447,11500.0
2008-04-24 13:55:00,16.56,16.57,16.56,16.57,12500.0,12.837,12.8447,12.837,12.8447,12500.0
2008-04-24 14:00:00,16.56,16.57,16.56,16.57,4000.0,12.837,12.8447,12.837,12.8447,4000.0
2008-04-24 14:05:00,16.6,16.63,16.6,16.63,5000.0,12.868,12.8912,12.868,12.8912,5000.0
2008-04-24 14:10:00,16.62,16.62,16.62,16.62,1500.0,12.8835,12.8835,12.8835,12.8835,1500.0
2008-04-24 14:15:00,16.64,16.68,16.64,16.67,4500.0,12.899,12.93,12.899,12.9223,4500.0
2008-04-24 14:20:00,16.67,16.67,16.67,16.67,4500.0,12.9223,12.9223,12.9223,12.9223,4500.0
2008-04-24 14:25:00,16.67,16.67,16.66,16.67,9000.0,12.9223,12.9223,12.9145,12.9223,9000.0
2008-04-24 14:30:00,16.67,16.67,16.65,16.66,12500.0,12.9223,12.9223,12.9068,12.9145,12500.0
2008-04-24 14:35:00,16.67,16.67,16.65,16.66,13500.0,12.9223,12.9223,12.9068,12.9145,13500.0
2008-04-24 14:40:00,16.66,16.66,16.66,16.66,4500.0,12.9145,12.9145,12.9145,12.9145,4500.0
2008-04-24 14:45:00,16.66,16.68,16.66,16.67,7000.0,12.9145,12.93,12.9145,12.9223,7000.0
2008-04-24 14:50:00,16.65,16.65,16.64,16.64,31000.0,12.9068,12.9068,12.899,12.899,31000.0
2008-04-24 14:55:00,16.64,16.65,16.64,16.65,11500.0,12.899,12.9068,12.899,12.9068,11500.0
2008-04-24 15:00:00,16.64,16.65,16.64,16.65,31500.0,12.899,12.9068,12.899,12.9068,31500.0
2008-04-24 15:05:00,16.66,16.67,16.66,16.67,8000.0,12.9145,12.9223,12.9145,12.9223,8000.0
2008-04-24 15:10:00,16.67,16.67,16.66,16.66,8000.0,12.9223,12.9223,12.9145,12.9145,8000.0
2008-04-24 15:15:00,16.66,16.66,16.61,16.61,31000.0,12.9145,12.9145,12.8757,12.8757,31000.0
2008-04-24 15:20:00,16.63,16.63,16.6,16.6,11500.0,12.8912,12.8912,12.868,12.868,11500.0
2008-04-24 15:25:00,16.61,16.63,16.61,16.62,13000.0,12.8757,12.8912,12.8757,12.8835,13000.0
2008-04-24 15:30:00,16.62,16.62,16.61,16.62,7000.0,12.8835,12.8835,12.8757,12.8835,7000.0
2008-04-24 15:35:00,16.63,16.63,16.61,16.63,310000.0,12.8912,12.8912,12.8757,12.8912,310000.0
2008-04-24 15:40:00,16.62,16.62,16.55,16.55,62500.0,12.8835,12.8835,12.8292,12.8292,62500.0
2008-04-24 15:45:00,16.55,16.58,16.55,16.56,20000.0,12.8292,12.8525,12.8292,12.837,20000.0
2008-04-24 15:50:00,16.57,16.6,16.57,16.6,7500.0,12.8447,12.868,12.8447,12.868,7500.0
2008-04-24 15:55:00,16.6,16.61,16.59,16.59,67000.0,12.868,12.8757,12.8602,12.8602,67000.0
2008-04-24 16:00:00,16.57,16.57,16.55,16.55,38000.0,12.8447,12.8447,12.8292,12.8292,38000.0
2008-04-24 16:05:00,16.55,16.55,16.55,16.55,0.0,12.8292,12.8292,12.8292,12.8292,0.0
2008-04-24 16:10:00,16.53,16.53,16.47,16.47,6086500.0,12.8137,12.8137,12.7672,12.7672,6086500.0
2008-04-25 09:30:00,16.65,16.66,16.62,16.65,86500.0,12.9068,12.9145,12.8835,12.9068,86500.0
2008-04-25 09:35:00,16.65,16.68,16.65,16.68,29000.0,12.9068,12.93,12.9068,12.93,29000.0
2008-04-25 09:40:00,16.72,16.73,16.72,16.72,15500.0,12.961,12.9688,12.961,12.961,15500.0
2008-04-25 09:45:00,16.73,16.73,16.65,16.65,18500.0,12.9688,12.9688,12.9068,12.9068,18500.0
2008-04-25 09:50:00,16.66,16.66,16.64,16.66,16000.0,12.9145,12.9145,12.899,12.9145,16000.0
2008-04-25 09:55:00,16.65,16.65,16.63,16.63,21500.0,12.9068,12.9068,12.8912,12.8912,21500.0
2008-04-25 10:00:00,16.63,16.63,16.59,16.59,50000.0,12.8912,12.8912,12.8602,12.8602,50000.0
2008-04-25 10:05:00,16.59,16.62,16.58,16.62,29000.0,12.8602,12.8835,12.8525,12.8835,29000.0
2008-04-25 10:10:00,16.61,16.62,16.6,16.61,5500.0,12.8757,12.8835,12.868,12.8757,5500.0
2008-04-25 10:15:00,16.61,16.63,16.6,16.63,10500.0,12.8757,12.8912,12.868,12.8912,10500.0
2008-04-25 10:20:00,16.64,16.64,16.63,16.64,5500.0,12.899,12.899,12.8912,12.899,5500.0
2008-04-25 10:25:00,16.64,16.66,16.64,16.65,16000.0,12.899,12.9145,12.899,12.9068,16000.0
2008-04-25 10:30:00,16.65,16.67,16.64,16.66,8000.0,12.9068,12.9223,12.899,12.9145,8000.0
2008-04-25 10:35:00,16.66,16.66,16.61,16.61,34500.0,12.9145,12.9145,12.8757,12.8757,34500.0
2008-04-25 10:40:00,16.61,16.65,16.61,16.65,24000.0,12.8757,12.9068,12.8757,12.9068,24000.0
2008-04-25 10:45:00,16.64,16.66,16.63,16.64,20000.0,12.899,12.9145,12.8912,12.899,20000.0
2008-04-25 10:50:00,16.64,16.68,16.64,16.67,21000.0,12.899,12.93,12.899,12.9223,21000.0
2008-04-25 10:55:00,16.66,16.67,16.65,16.67,11500.0,12.9145,12.9223,12.9068,12.9223,11500.0
2008-04-25 11:00:00,16.68,16.68,16.66,16.66,21500.0,12.93,12.93,12.9145,12.9145,21500.0
2008-04-25 11:05:00,16.66,16.66,16.65,16.66,5000.0,12.9145,12.9145,12.9068,12.9145,5000.0
2008-04-25 11:10:00,16.67,16.67,16.61,16.61,10500.0,12.9223,12.9223,12.8757,12.8757,10500.0
2008-04-25 11:15:00,16.61,16.61,16.58,16.58,9000.0,12.8757,12.8757,12.8525,12.8525,9000.0
2008-04-25 11:20:00,16.58,16.58,16.56,16.57,9500.0,12.8525,12.8525,12.837,12.8447,9500.0
2008-04-25 11:25:00,16.58,16.59,16.57,16.59,7500.0,12.8525,12.8602,12.8447,12.8602,7500.0
2008-04-25 11:30:00,16.59,16.6,16.59,16.6,12000.0,12.8602,12.868,12.8602,12.868,12000.0
2008-04-25 11:35:00,16.59,16.6,16.59,16.6,2500.0,12.8602,12.868,12.8602,12.868,2500.0
2008-04-25 11:40:00,16.59,16.61,16.58,16.61,14000.0,12.8602,12.8757,12.8525,12.8757,14000.0
2008-04-25 11:45:00,16.62,16.63,16.62,16.63,5000.0,12.8835,12.8912,12.8835,12.8912,5000.0
2008-04-25 11:50:00,16.63,16.64,16.63,16.64,9500.0,12.8912,12.899,12.8912,12.899,9500.0
2008-04-25 11:55:00,16.64,16.65,16.64,16.65,4000.0,12.899,12.9068,12.899,12.9068,4000.0
2008-04-25 12:00:00,16.64,16.64,16.64,16.64,3000.0,12.899,12.899,12.899,12.899,3000.0
2008-04-25 12:05:00,16.64,16.66,16.64,16.66,3500.0,12.899,12.9145,12.899,12.9145,3500.0
2008-04-25 12:10:00,16.65,16.67,16.65,16.66,6500.0,12.9068,12.9223,12.9068,12.9145,6500.0
2008-04-25 12:15:00,16.66,16.66,16.66,16.66,3500.0,12.9145,12.9145,12.9145,12.9145,3500.0
2008-04-25 12:20:00,16.64,16.65,16.64,16.64,4500.0,12.899,12.9068,12.899,12.899,4500.0
2008-04-25 12:25:00,16.65,16.65,16.64,16.65,3000.0,12.9068,12.9068,12.899,12.9068,3000.0
2008-04-25 12:30:00,16.65,16.66,16.64,16.64,6000.0,12.9068,12.9145,12.899,12.899,6000.0
2008-04-25 12:35:00,16.63,16.65,16.63,16.64,5000.0,12.8912,12.9068,12.8912,12.899,5000.0
2008-04-25 12:40:00,16.65,16.65,16.64,16.65,17000.0,12.9068,12.9068,12.899,12.9068,17000.0
2008-04-25 12:45:00,16.66,16.68,16.66,16.67,15500.0,12.9145,12.93,12.9145,12.9223,15500.0
2008-04-25 12:50:00,16.67,16.67,16.66,16.67,2500.0,12.9223,12.9223,12.9145,12.9223,2500.0
2008-04-25 12:55:00,16.66,16.66,16.65,16.66,16500.0,12.9145,12.9145,12.9068,12.9145,16500.0
2008-04-25 13:00:00,16.65,16.67,16.65,16.67,1500.0,12.9068,12.9223,12.9068,12.9223,1500.0
2008-04-25 13:05:00,16.67,16.67,16.66,16.66,5500.0,12.9223,12.9223,12.9145,12.9145,5500.0
2008-04-25 13:10:00,16.67,16.67,16.66,16.66,10500.0,12.9223,12.9223,12.9145,12.9145,10500.0
2008-04-25 13:15:00,16.65,16.66,16.64,16.64,16000.0,12.9068,12.9145,12.899,12.899,16000.0
2008-04-25 13:20:00,16.65,16.65,16.64,16.64,26000.0,12.9068,12.9068,12.899,12.899,26000.0
2008-04-25 13:25:00,16.65,16.65,16.64,16.64,8000.0,12.9068,12.9068,12.899,12.899,8000.0
2008-04-25 13:30:00,16.64,16.64,16.64,16.64,1000.0,12.899,12.899,12.899,12.899,1000.0
2008-04-25 13:35:00,16.64,16.65,16.64,16.65,10500.0,12.899,12.9068,12.899,12.9068,10500.0
2008-04-25 13:40:00,16.66,16.66,16.65,16.66,32000.0,12.9145,12.9145,12.9068,12.9145,32000.0
2008-04-25 13:45:00,16.66,16.67,16.65,16.67,60500.0,12.9145,12.9223,12.9068,12.9223,60500.0
2008-04-25 13:50:00,16.67,16.67,16.67,16.67,6000.0,12.9223,12.9223,12.9223,12.9223,6000.0
2008-04-25 13:55:00,16.67,16.71,16.67,16.71,13500.0,12.9223,12.9533,12.9223,12.9533,13500.0
2008-04-25 14:00:00,16.71,16.72,16.7,16.71,17000.0,12.9533,12.961,12.9455,12.9533,17000.0
2008-04-25 14:05:00,16.71,16.72,16.71,16.72,3000.0,12.9533,12.961,12.9533,12.961,3000.0
2008-04-25 14:10:00,16.71,16.71,16.71,16.71,500.0,12.9533,12.9533,12.9533,12.9533,500.0
2008-04-25 14:15:00,16.71,16.72,16.7,16.72,16000.0,12.9533,12.961,12.9455,12.961,16000.0
2008-04-25 14:20:00,16.72,16.72,16.7,16.7,4000.0,12.961,12.961,12.9455,12.9455,4000.0
2008-04-25 14:25:00,16.7,16.72,16.7,16.72,15500.0,12.9455,12.961,12.9455,12.961,15500.0
2008-04-25 14:30:00,16.72,16.72,16.71,16.71,6500.0,12.961,12.961,12.9533,12.9533,6500.0
2008-04-25 14:35:00,16.72,16.72,16.71,16.71,5500.0,12.961,12.961,12.9533,12.9533,5500.0
2008-04-25 14:40:00,16.71,16.71,16.71,16.71,0.0,12.9533,12.9533,12.9533,12.9533,0.0
2008-04-25 14:45:00,16.71,16.71,16.71,16.71,4000.0,12.9533,12.9533,12.9533,12.9533,4000.0
2008-04-25 14:50:00,16.73,16.74,16.72,16.74,7500.0,12.9688,12.9765,12.961,12.9765,7500.0
2008-04-25 14:55:00,16.74,16.75,16.73,16.74,12500.0,12.9765,12.9843,12.9688,12.9765,12500.0
2008-04-25 15:00:00,16.73,16.76,16.73,16.75,27500.0,12.9688,12.992,12.9688,12.9843,27500.0
2008-04-25 15:05:00,16.76,16.79,16.76,16.79,78500.0,12.992,13.0153,12.992,13.0153,78500.0
2008-04-25 15:10:00,16.8,16.81,16.8,16.8,16500.0,13.023,13.0308,13.023,13.023,16500.0
2008-04-25 15:15:00,16.82,16.83,16.81,16.83,12500.0,13.0385,13.0463,13.0308,13.0463,12500.0
2008-04-25 15:20:00,16.83,16.84,16.82,16.82,27000.0,13.0463,13.054,13.0385,13.0385,27000.0
2008-04-25 15:25:00,16.82,16.82,16.82,16.82,15500.0,13.0385,13.0385,13.0385,13.0385,15500.0
2008-04-25 15:30:00,16.82,16.82,16.82,16.82,9500.0,13.0385,13.0385,13.0385,13.0385,9500.0
2008-04-25 15:35:00,16.82,16.83,16.82,16.82,15500.0,13.0385,13.0463,13.0385,13.0385,15500.0
2008-04-25 15:40:00,16.82,16.82,16.8,16.8,30000.0,13.0385,13.0385,13.023,13.023,30000.0
2008-04-25 15:45:00,16.82,16.82,16.82,16.82,13500.0,13.0385,13.0385,13.0385,13.0385,13500.0
2008-04-25 15:50:00,16.82,16.83,16.8,16.81,30500.0,13.0385,13.0463,13.023,13.0308,30500.0
2008-04-25 15:55:00,16.8,16.83,16.8,16.82,47000.0,13.023,13.0463,13.023,13.0385,47000.0
2008-04-28 09:30:00,16.86,16.86,16.84,16.86,75000.0,13.0695,13.0695,13.054,13.0695,75000.0
2008-04-28 09:35:00,16.84,16.84,16.78,16.79,71500.0,13.054,13.054,13.0075,13.0153,71500.0
2008-04-28 09:40:00,16.76,16.77,16.76,16.77,7500.0,12.992,12.9998,12.992,12.9998,7500.0
2008-04-28 09:45:00,16.75,16.77,16.74,16.76,21000.0,12.9843,12.9998,12.9765,12.992,21000.0
2008-04-28 09:50:00,16.76,16.79,16.76,16.79,21000.0,12.992,13.0153,12.992,13.0153,21000.0
2008-04-28 09:55:00,16.8,16.81,16.79,16.8,28000.0,13.023,13.0308,13.0153,13.023,28000.0
2008-04-28 10:00:00,16.79,16.79,16.76,16.76,4500.0,13.0153,13.0153,12.992,12.992,4500.0
2008-04-28 10:05:00,16.74,16.78,16.74,16.77,15000.0,12.9765,13.0075,12.9765,12.9998,15000.0
2008-04-28 10:10:00,16.77,16.81,16.77,16.81,18500.0,12.9998,13.0308,12.9998,13.0308,18500.0
2008-04-28 10:15:00,16.82,16.82,16.81,16.81,11500.0,13.0385,13.0385,13.0308,13.0308,11500.0
2008-04-28 10:20:00,16.8,16.8,16.79,16.79,10000.0,13.023,13.023,13.0153,13.0153,10000.0
2008-04-28 10:25:00,16.82,16.82,16.81,16.81,3000.0,13.0385,13.0385,13.0308,13.0308,3000.0
2008-04-28 10:30:00,16.83,16.85,16.83,16.85,9000.0,13.0463,13.0618,13.0463,13.0618,9000.0
2008-04-28 10:35:00,16.85,16.85,16.84,16.85,19000.0,13.0618,13.0618,13.054,13.0618,19000.0
2008-04-28 10:40:00,16.84,16.84,16.83,16.83,17500.0,13.054,13.054,13.0463,13.0463,17500.0
2008-04-28 10:45:00,16.84,16.85,16.83,16.83,8500.0,13.054,13.0618,13.0463,13.0463,8500.0
2008-04-28 10:50:00,16.83,16.84,16.83,16.83,30500.0,13.0463,13.054,13.0463,13.0463,30500.0
2008-04-28 10:55:00,16.83,16.86,16.83,16.86,20000.0,13.0463,13.0695,13.0463,13.0695,20000.0
2008-04-28 11:00:00,16.87,16.87,16.86,16.87,12000.0,13.0773,13.0773,13.0695,13.0773,12000.0
2008-04-28 11:05:00,16.87,16.87,16.85,16.85,6500.0,13.0773,13.0773,13.0618,13.0618,6500.0
2008-04-28 11:10:00,16.85,16.85,16.85,16.85,8000.0,13.0618,13.0618,13.0618,13.0618,8000.0
2008-04-28 11:15:00,16.85,16.85,16.82,16.82,21000.0,13.0618,13.0618,13.0385,13.0385,21000.0
2008-04-28 11:20:00,16.82,16.83,16.82,16.83,34500.0,13.0385,13.0463,13.0385,13.0463,34500.0
2008-04-28 11:25:00,16.82,16.83,16.82,16.83,10500.0,13.0385,13.0463,13.0385,13.0463,10500.0
2008-04-28 11:30:00,16.83,16.84,16.83,16.84,5000.0,13.0463,13.054,13.0463,13.054,5000.0
2008-04-28 11:35:00,16.84,16.84,16.83,16.83,7000.0,13.054,13.054,13.0463,13.0463,7000.0
2008-04-28 11:40:00,16.86,16.86,16.86,16.86,13500.0,13.0695,13.0695,13.0695,13.0695,13500.0
2008-04-28 11:45:00,16.86,16.86,16.86,16.86,5000.0,13.0695,13.0695,13.0695,13.0695,5000.0
2008-04-28 11:50:00,16.86,16.87,16.86,16.86,107000.0,13.0695,13.0773,13.0695,13.0695,107000.0
2008-04-28 11:55:00,16.86,16.86,16.85,16.85,3000.0,13.0695,13.0695,13.0618,13.0618,3000.0
2008-04-28 12:00:00,16.85,16.86,16.85,16.86,18000.0,13.0618,13.0695,13.0618,13.0695,18000.0
2008-04-28 12:05:00,16.85,16.87,16.85,16.87,5500.0,13.0618,13.0773,13.0618,13.0773,5500.0
2008-04-28 12:10:00,16.87,16.88,16.87,16.88,27500.0,13.0773,13.085,13.0773,13.085,27500.0
2008-04-28 12:15:00,16.88,16.89,16.88,16.88,47500.0,13.085,13.0928,13.085,13.085,47500.0
2008-04-28 12:20:00,16.88,16.88,16.88,16.88,6000.0,13.085,13.085,13.085,13.085,6000.0
2008-04-28 12:25:00,16.88,16.89,16.88,16.89,19000.0,13.085,13.0928,13.085,13.0928,19000.0
2008-04-28 12:30:00,16.89,16.9,16.89,16.9,25500.0,13.0928,13.1005,13.0928,13.1005,25500.0
2008-04-28 12:35:00,16.9,16.9,16.89,16.89,18500.0,13.1005,13.1005,13.0928,13.0928,18500.0
2008-04-28 12:40:00,16.89,16.89,16.88,16.89,29500.0,13.0928,13.0928,13.085,13.0928,29500.0
2008-04-28 12:45:00,16.88,16.89,16.88,16.89,15000.0,13.085,13.0928,13.085,13.0928,15000.0
2008-04-28 12:50:00,16.89,16.89,16.88,16.88,33500.0,13.0928,13.0928,13.085,13.085,33500.0
2008-04-28 12:55:00,16.88,16.89,16.87,16.87,33500.0,13.085,13.0928,13.0773,13.0773,33500.0
2008-04-28 13:00:00,16.87,16.88,16.87,16.88,74500.0,13.0773,13.085,13.0773,13.085,74500.0
2008-04-28 13:05:00,16.88,16.89,16.88,16.89,13500.0,13.085,13.0928,13.085,13.0928,13500.0
2008-04-28 13:10:00,16.89,16.89,16.89,16.89,21000.0,13.0928,13.0928,13.0928,13.0928,21000.0
2008-04-28 13:15:00,16.89,16.89,16.87,16.87,33500.0,13.0928,13.0928,13.0773,13.0773,33500.0
2008-04-28 13:20:00,16.87,16.88,16.87,16.88,7500.0,13.0773,13.085,13.0773,13.085,7500.0
2008-04-28 13:25:00,16.87,16.88,16.87,16.88,10000.0,13.0773,13.085,13.0773,13.085,10000.0
2008-04-28 13:30:00,16.88,16.89,16.88,16.89,16500.0,13.085,13.0928,13.085,13.0928,16500.0
2008-04-28 13:35:00,16.89,16.9,16.89,16.89,9500.0,13.0928,13.1005,13.0928,13.0928,9500.0
2008-04-28 13:40:00,16.89,16.89,16.88,16.88,6500.0,13.0928,13.0928,13.085,13.085,6500.0
2008-04-28 13:45:00,16.88,16.89,16.88,16.89,16500.0,13.085,13.0928,13.085,13.0928,16500.0
2008-04-28 13:50:00,16.89,16.91,16.89,16.91,4000.0,13.0928,13.1083,13.0928,13.1083,4000.0
2008-04-28 13:55:00,16.91,16.91,16.9,16.91,4000.0,13.1083,13.1083,13.1005,13.1083,4000.0
2008-04-28 14:00:00,16.91,16.91,16.91,16.91,9500.0,13.1083,13.1083,13.1083,13.1083,9500.0
2008-04-28 14:05:00,16.9,16.9,16.9,16.9,1500.0,13.1005,13.1005,13.1005,13.1005,1500.0
2008-04-28 14:10:00,16.91,16.91,16.9,16.9,2500.0,13.1083,13.1083,13.1005,13.1005,2500.0
2008-04-28 14:15:00,16.9,16.9,16.9,16.9,2500.0,13.1005,13.1005,13.1005,13.1005,2500.0
2008-04-28 14:20:00,16.89,16.91,16.89,16.91,7500.0,13.0928,13.1083,13.0928,13.1083,7500.0
2008-04-28 14:25:00,16.9,16.9,16.89,16.89,5000.0,13.1005,13.1005,13.0928,13.0928,5000.0
2008-04-28 14:30:00,16.89,16.89,16.89,16.89,1000.0,13.0928,13.0928,13.0928,13.0928,1000.0
2008-04-28 14:35:00,16.89,16.9,16.89,16.9,8000.0,13.0928,13.1005,13.0928,13.1005,8000.0
2008-04-28 14:40:00,16.91,16.91,16.91,16.91,2000.0,13.1083,13.1083,13.1083,13.1083,2000.0
2008-04-28 14:45:00,16.89,16.89,16.89,16.89,500.0,13.0928,13.0928,13.0928,13.0928,500.0
2008-04-28 14:50:00,16.9,16.9,16.9,16.9,3000.0,13.1005,13.1005,13.1005,13.1005,3000.0
2008-04-28 14:55:00,16.9,16.91,16.9,16.91,3000.0,13.1005,13.1083,13.1005,13.1083,3000.0
2008-04-28 15:00:00,16.91,16.92,16.91,16.91,8000.0,13.1083,13.116,13.1083,13.1083,8000.0
2008-04-28 15:05:00,16.92,16.92,16.91,16.91,30500.0,13.116,13.116,13.1083,13.1083,30500.0
2008-04-28 15:10:00,16.91,16.93,16.91,16.92,4000.0,13.1083,13.1238,13.1083,13.116,4000.0
2008-04-28 15:15:00,16.93,16.93,16.92,16.92,10000.0,13.1238,13.1238,13.116,13.116,10000.0
2008-04-28 15:20:00,16.93,16.93,16.92,16.92,4000.0,13.1238,13.1238,13.116,13.116,4000.0
2008-04-28 15:25:00,16.92,16.92,16.89,16.89,18000.0,13.116,13.116,13.0928,13.0928,18000.0
2008-04-28 15:30:00,16.89,16.89,16.89,16.89,12500.0,13.0928,13.0928,13.0928,13.0928,12500.0
2008-04-28 15:35:00,16.87,16.88,16.87,16.88,23500.0,13.0773,13.085,13.0773,13.085,23500.0
2008-04-28 15:40:00,16.88,16.89,16.88,16.88,12000.0,13.085,13.0928,13.085,13.085,12000.0
2008-04-28 15:45:00,16.88,16.88,16.86,16.86,46500.0,13.085,13.085,13.0695,13.0695,46500.0
2008-04-28 15:50:00,16.86,16.86,16.84,16.85,18000.0,13.0695,13.0695,13.054,13.0618,18000.0
2008-04-28 15:55:00,16.84,16.86,16.84,16.85,18500.0,13.054,13.0695,13.054,13.0618,18500.0
2008-04-29 09:30:00,16.84,16.85,16.82,16.82,65500.0,13.054,13.0618,13.0385,13.0385,65500.0
2008-04-29 09:35:00,16.82,16.84,16.82,16.84,12500.0,13.0385,13.054,13.0385,13.054,12500.0
2008-04-29 09:40:00,16.81,16.81,16.79,16.79,9500.0,13.0308,13.0308,13.0153,13.0153,9500.0
2008-04-29 09:45:00,16.79,16.8,16.79,16.8,3500.0,13.0153,13.023,13.0153,13.023,3500.0
2008-04-29 09:50:00,16.78,16.78,16.78,16.78,500.0,13.0075,13.0075,13.0075,13.0075,500.0
2008-04-29 09:55:00,16.78,16.78,16.78,16.78,0.0,13.0075,13.0075,13.0075,13.0075,0.0
2008-04-29 10:00:00,16.79,16.82,16.79,16.8,35000.0,13.0153,13.0385,13.0153,13.023,35000.0
2008-04-29 10:05:00,16.8,16.8,16.8,16.8,0.0,13.023,13.023,13.023,13.023,0.0
2008-04-29 10:10:00,16.79,16.79,16.78,16.78,2500.0,13.0153,13.0153,13.0075,13.0075,2500.0
2008-04-29 10:15:00,16.78,16.78,16.77,16.77,3500.0,13.0075,13.0075,12.9998,12.9998,3500.0
2008-04-29 10:20:00,16.77,16.77,16.74,16.74,5500.0,12.9998,12.9998,12.9765,12.9765,5500.0
2008-04-29 10:25:00,16.74,16.74,16.74,16.74,500.0,12.9765,12.9765,12.9765,12.9765,500.0
2008-04-29 10:30:00,16.73,16.73,16.72,16.72,4500.0,12.9688,12.9688,12.961,12.961,4500.0
2008-04-29 10:35:00,16.74,16.74,16.74,16.74,500.0,12.9765,12.9765,12.9765,12.9765,500.0
2008-04-29 10:40:00,16.74,16.74,16.73,16.74,6000.0,12.9765,12.9765,12.9688,12.9765,6000.0
2008-04-29 10:45:00,16.74,16.74,16.71,16.72,8000.0,12.9765,12.9765,12.9533,12.961,8000.0
2008-04-29 10:50:00,16.71,16.71,16.7,16.7,6500.0,12.9533,12.9533,12.9455,12.9455,6500.0
2008-04-29 10:55:00,16.7,16.71,16.7,16.7,8000.0,12.9455,12.9533,12.9455,12.9455,8000.0
2008-04-29 11:00:00,16.69,16.7,16.69,16.7,3000.0,12.9378,12.9455,12.9378,12.9455,3000.0
2008-04-29 11:05:00,16.7,16.71,16.7,16.71,17500.0,12.9455,12.9533,12.9455,12.9533,17500.0
2008-04-29 11:10:00,16.7,16.71,16.7,16.7,4500.0,12.9455,12.9533,12.9455,12.9455,4500.0
2008-04-29 11:15:00,16.71,16.72,16.7,16.72,7000.0,12.9533,12.961,12.9455,12.961,7000.0
2008-04-29 11:20:00,16.71,16.72,16.71,16.71,22000.0,12.9533,12.961,12.9533,12.9533,22000.0
2008-04-29 11:25:00,16.71,16.72,16.71,16.72,13000.0,12.9533,12.961,12.9533,12.961,13000.0
2008-04-29 11:30:00,16.72,16.73,16.72,16.73,6000.0,12.961,12.9688,12.961,12.9688,6000.0
2008-04-29 11:35:00,16.72,16.73,16.72,16.73,9000.0,12.961,12.9688,12.961,12.9688,9000.0
2008-04-29 11:40:00,16.73,16.73,16.71,16.71,5000.0,12.9688,12.9688,12.9533,12.9533,5000.0
2008-04-29 11:45:00,16.71,16.71,16.7,16.7,3000.0,12.9533,12.9533,12.9455,12.9455,3000.0
2008-04-29 11:50:00,16.7,16.71,16.7,16.7,5500.0,12.9455,12.9533,12.9455,12.9455,5500.0
2008-04-29 11:55:00,16.7,16.7,16.69,16.69,4000.0,12.9455,12.9455,12.9378,12.9378,4000.0
2008-04-29 12:00:00,16.7,16.7,16.7,16.7,7500.0,12.9455,12.9455,12.9455,12.9455,7500.0
2008-04-29 12:05:00,16.69,16.7,16.69,16.7,4500.0,12.9378,12.9455,12.9378,12.9455,4500.0
2008-04-29 12:10:00,16.69,16.7,16.69,16.69,3500.0,12.9378,12.9455,12.9378,12.9378,3500.0
2008-04-29 12:15:00,16.69,16.69,16.68,16.68,6000.0,12.9378,12.9378,12.93,12.93,6000.0
2008-04-29 12:20:00,16.68,16.69,16.68,16.68,3500.0,12.93,12.9378,12.93,12.93,3500.0
2008-04-29 12:25:00,16.69,16.71,16.69,16.71,7500.0,12.9378,12.9533,12.9378,12.9533,7500.0
2008-04-29 12:30:00,16.71,16.71,16.7,16.71,4500.0,12.9533,12.9533,12.9455,12.9533,4500.0
2008-04-29 12:35:00,16.71,16.71,16.7,16.71,25500.0,12.9533,12.9533,12.9455,12.9533,25500.0
2008-04-29 12:40:00,16.72,16.72,16.71,16.72,4500.0,12.961,12.961,12.9533,12.961,4500.0
2008-04-29 12:45:00,16.71,16.72,16.71,16.71,10000.0,12.9533,12.961,12.9533,12.9533,10000.0
2008-04-29 12:50:00,16.71,16.72,16.7,16.7,14500.0,12.9533,12.961,12.9455,12.9455,14500.0
2008-04-29 12:55:00,16.7,16.71,16.7,16.7,3000.0,12.9455,12.9533,12.9455,12.9455,3000.0
2008-04-29 13:00:00,16.69,16.69,16.69,16.69,15500.0,12.9378,12.9378,12.9378,12.9378,15500.0
2008-04-29 13:05:00,16.7,16.71,16.7,16.71,6500.0,12.9455,12.9533,12.9455,12.9533,6500.0
2008-04-29 13:10:00,16.71,16.73,16.71,16.72,4500.0,12.9533,12.9688,12.9533,12.961,4500.0
2008-04-29 13:15:00,16.72,16.73,16.72,16.73,4500.0,12.961,12.9688,12.961,12.9688,4500.0
2008-04-29 13:20:00,16.73,16.74,16.72,16.73,9000.0,12.9688,12.9765,12.961,12.9688,9000.0
2008-04-29 13:25:00,16.72,16.73,16.72,16.72,5500.0,12.961,12.9688,12.961,12.961,5500.0
2008-04-29 13:30:00,16.73,16.74,16.73,16.74,6000.0,12.9688,12.9765,12.9688,12.9765,6000.0
2008-04-29 13:35:00,16.74,16.75,16.74,16.75,3500.0,12.9765,12.9843,12.9765,12.9843,3500.0
2008-04-29 13:40:00,16.75,16.76,16.74,16.74,8500.0,12.9843,12.992,12.9765,12.9765,8500.0
2008-04-29 13:45:00,16.74,16.74,16.73,16.73,2500.0,12.9765,12.9765,12.9688,12.9688,2500.0
2008-04-29 13:50:00,16.73,16.74,16.73,16.73,5500.0,12.9688,12.9765,12.9688,12.9688,5500.0
2008-04-29 13:55:00,16.73,16.74,16.73,16.73,2500.0,12.9688,12.9765,12.9688,12.9688,2500.0
2008-04-29 14:00:00,16.74,16.74,16.73,16.73,7000.0,12.9765,12.9765,12.9688,12.9688,7000.0
2008-04-29 14:05:00,16.73,16.73,16.73,16.73,500.0,12.9688,12.9688,12.9688,12.9688,500.0
2008-04-29 14:10:00,16.74,16.75,16.74,16.74,8500.0,12.9765,12.9843,12.9765,12.9765,8500.0
2008-04-29 14:15:00,16.72,16.73,16.72,16.73,1500.0,12.961,12.9688,12.961,12.9688,1500.0
2008-04-29 14:20:00,16.73,16.75,16.73,16.75,6000.0,12.9688,12.9843,12.9688,12.9843,6000.0
2008-04-29 14:25:00,16.75,16.75,16.75,16.75,1000.0,12.9843,12.9843,12.9843,12.9843,1000.0
2008-04-29 14:30:00,16.74,16.75,16.73,16.75,6000.0,12.9765,12.9843,12.9688,12.9843,6000.0
2008-04-29 14:35:00,16.75,16.75,16.75,16.75,0.0,12.9843,12.9843,12.9843,12.9843,0.0
2008-04-29 14:40:00,16.76,16.77,16.76,16.77,1000.0,12.992,12.9998,12.992,12.9998,1000.0
2008-04-29 14:45:00,16.79,16.8,16.79,16.8,2500.0,13.0153,13.023,13.0153,13.023,2500.0
2008-04-29 14:50:00,16.8,16.8,16.8,16.8,0.0,13.023,13.023,13.023,13.023,0.0
2008-04-29 14:55:00,16.79,16.8,16.79,16.8,18000.0,13.0153,13.023,13.0153,13.023,18000.0
2008-04-29 15:00:00,16.8,16.81,16.79,16.79,9500.0,13.023,13.0308,13.0153,13.0153,9500.0
2008-04-29 15:05:00,16.8,16.8,16.8,16.8,2000.0,13.023,13.023,13.023,13.023,2000.0
2008-04-29 15:10:00,16.8,16.8,16.79,16.79,1000.0,13.023,13.023,13.0153,13.0153,1000.0
2008-04-29 15:15:00,16.79,16.8,16.79,16.8,7000.0,13.0153,13.023,13.0153,13.023,7000.0
2008-04-29 15:20:00,16.79,16.79,16.78,16.78,3000.0,13.0153,13.0153,13.0075,13.0075,3000.0
2008-04-29 15:25:00,16.77,16.77,16.76,16.76,3000.0,12.9998,12.9998,12.992,12.992,3000.0
2008-04-29 15:30:00,16.76,16.76,16.75,16.76,15000.0,12.992,12.992,12.9843,12.992,15000.0
2008-04-29 15:35:00,16.77,16.77,16.76,16.76,11500.0,12.9998,12.9998,12.992,12.992,11500.0
2008-04-29 15:40:00,16.76,16.76,16.76,16.76,6500.0,12.992,12.992,12.992,12.992,6500.0
2008-04-29 15:45:00,16.76,16.76,16.74,16.75,14000.0,12.992,12.992,12.9765,12.9843,14000.0
2008-04-29 15:50:00,16.75,16.75,16.73,16.74,42000.0,12.9843,12.9843,12.9688,12.9765,42000.0
2008-04-29 15:55:00,16.74,16.77,16.74,16.77,21000.0,12.9765,12.9998,12.9765,12.9998,21000.0
2008-04-29 16:00:00,16.76,16.77,16.76,16.76,25000.0,12.992,12.9998,12.992,12.992,25000.0
2008-04-29 16:05:00,16.76,16.76,16.76,16.76,0.0,12.992,12.992,12.992,12.992,0.0
2008-04-29 16:10:00,16.76,16.76,16.76,16.76,0.0,12.992,12.992,12.992,12.992,0.0
2008-04-30 09:30:00,16.8,16.84,16.8,16.84,27000.0,13.023,13.054,13.023,13.054,27000.0
2008-04-30 09:35:00,16.84,16.84,16.84,16.84,0.0,13.054,13.054,13.054,13.054,0.0
2008-04-30 09:40:00,16.83,16.83,16.83,16.83,1000.0,13.0463,13.0463,13.0463,13.0463,1000.0
2008-04-30 09:45:00,16.87,16.87,16.86,16.86,5000.0,13.0773,13.0773,13.0695,13.0695,5000.0
2008-04-30 09:50:00,16.87,16.87,16.84,16.84,7000.0,13.0773,13.0773,13.054,13.054,7000.0
2008-04-30 09:55:00,16.84,16.85,16.84,16.85,9500.0,13.054,13.0618,13.054,13.0618,9500.0
2008-04-30 10:00:00,16.84,16.85,16.84,16.85,8000.0,13.054,13.0618,13.054,13.0618,8000.0
2008-04-30 10:05:00,16.84,16.86,16.84,16.86,2500.0,13.054,13.0695,13.054,13.0695,2500.0
2008-04-30 10:10:00,16.86,16.86,16.85,16.86,3000.0,13.0695,13.0695,13.0618,13.0695,3000.0
2008-04-30 10:15:00,16.85,16.87,16.84,16.84,32500.0,13.0618,13.0773,13.054,13.054,32500.0
2008-04-30 10:20:00,16.84,16.86,16.83,16.85,55000.0,13.054,13.0695,13.0463,13.0618,55000.0
2008-04-30 10:25:00,16.85,16.86,16.85,16.85,16500.0,13.0618,13.0695,13.0618,13.0618,16500.0
2008-04-30 10:30:00,16.85,16.87,16.85,16.86,17500.0,13.0618,13.0773,13.0618,13.0695,17500.0
2008-04-30 10:35:00,16.85,16.86,16.84,16.84,9000.0,13.0618,13.0695,13.054,13.054,9000.0
2008-04-30 10:40:00,16.84,16.85,16.84,16.84,14500.0,13.054,13.0618,13.054,13.054,14500.0
2008-04-30 10:45:00,16.84,16.85,16.83,16.84,32000.0,13.054,13.0618,13.0463,13.054,32000.0
2008-04-30 10:50:00,16.84,16.87,16.84,16.86,10000.0,13.054,13.0773,13.054,13.0695,10000.0
2008-04-30 10:55:00,16.86,16.86,16.84,16.84,8500.0,13.0695,13.0695,13.054,13.054,8500.0
2008-04-30 11:00:00,16.85,16.86,16.85,16.86,21500.0,13.0618,13.0695,13.0618,13.0695,21500.0
2008-04-30 11:05:00,16.85,16.88,16.85,16.88,22000.0,13.0618,13.085,13.0618,13.085,22000.0
2008-04-30 11:10:00,16.88,16.88,16.87,16.88,18500.0,13.085,13.085,13.0773,13.085,18500.0
2008-04-30 11:15:00,16.88,16.88,16.87,16.88,33500.0,13.085,13.085,13.0773,13.085,33500.0
2008-04-30 11:20:00,16.88,16.88,16.87,16.88,43000.0,13.085,13.085,13.0773,13.085,43000.0
2008-04-30 11:25:00,16.88,16.89,16.88,16.89,15000.0,13.085,13.0928,13.085,13.0928,15000.0
2008-04-30 11:30:00,16.88,16.89,16.87,16.87,9000.0,13.085,13.0928,13.0773,13.0773,9000.0
2008-04-30 11:35:00,16.87,16.88,16.87,16.87,23500.0,13.0773,13.085,13.0773,13.0773,23500.0
2008-04-30 11:40:00,16.88,16.88,16.87,16.87,18500.0,13.085,13.085,13.0773,13.0773,18500.0
2008-04-30 11:45:00,16.86,16.87,16.86,16.86,33000.0,13.0695,13.0773,13.0695,13.0695,33000.0
2008-04-30 11:50:00,16.86,16.87,16.86,16.87,12500.0,13.0695,13.0773,13.0695,13.0773,12500.0
2008-04-30 11:55:00,16.87,16.88,16.87,16.88,23500.0,13.0773,13.085,13.0773,13.085,23500.0
2008-04-30 12:00:00,16.88,16.88,16.87,16.87,38500.0,13.085,13.085,13.0773,13.0773,38500.0
2008-04-30 12:05:00,16.87,16.87,16.86,16.87,16500.0,13.0773,13.0773,13.0695,13.0773,16500.0
2008-04-30 12:10:00,16.87,16.87,16.85,16.86,38500.0,13.0773,13.0773,13.0618,13.0695,38500.0
2008-04-30 12:15:00,16.86,16.86,16.85,16.85,7500.0,13.0695,13.0695,13.0618,13.0618,7500.0
2008-04-30 12:20:00,16.85,16.85,16.83,16.84,6500.0,13.0618,13.0618,13.0463,13.054,6500.0
2008-04-30 12:25:00,16.84,16.84,16.84,16.84,7000.0,13.054,13.054,13.054,13.054,7000.0
2008-04-30 12:30:00,16.84,16.85,16.84,16.85,7500.0,13.054,13.0618,13.054,13.0618,7500.0
2008-04-30 12:35:00,16.84,16.85,16.84,16.85,20000.0,13.054,13.0618,13.054,13.0618,20000.0
2008-04-30 12:40:00,16.85,16.85,16.84,16.84,9500.0,13.0618,13.0618,13.054,13.054,9500.0
2008-04-30 12:45:00,16.84,16.84,16.83,16.84,30500.0,13.054,13.054,13.0463,13.054,30500.0
2008-04-30 12:50:00,16.84,16.85,16.84,16.84,5500.0,13.054,13.0618,13.054,13.054,5500.0
2008-04-30 12:55:00,16.84,16.84,16.84,16.84,11000.0,13.054,13.054,13.054,13.054,11000.0
2008-04-30 13:00:00,16.84,16.85,16.84,16.85,17000.0,13.054,13.0618,13.054,13.0618,17000.0
2008-04-30 13:05:00,16.85,16.85,16.85,16.85,17500.0,13.0618,13.0618,13.0618,13.0618,17500.0
2008-04-30 13:10:00,16.85,16.85,16.85,16.85,1000.0,13.0618,13.0618,13.0618,13.0618,1000.0
2008-04-30 13:15:00,16.85,16.85,16.85,16.85,17000.0,13.0618,13.0618,13.0618,13.0618,17000.0
2008-04-30 13:20:00,16.85,16.86,16.84,16.85,34500.0,13.0618,13.0695,13.054,13.0618,34500.0
2008-04-30 13:25:00,16.85,16.85,16.84,16.84,39000.0,13.0618,13.0618,13.054,13.054,39000.0
2008-04-30 13:30:00,16.85,16.85,16.84,16.85,15500.0,13.0618,13.0618,13.054,13.0618,15500.0
2008-04-30 13:35:00,16.85,16.85,16.85,16.85,6500.0,13.0618,13.0618,13.0618,13.0618,6500.0
2008-04-30 13:40:00,16.85,16.86,16.85,16.85,24500.0,13.0618,13.0695,13.0618,13.0618,24500.0
2008-04-30 13:45:00,16.85,16.85,16.83,16.84,68500.0,13.0618,13.0618,13.0463,13.054,68500.0
2008-04-30 13:50:00,16.84,16.85,16.83,16.85,43000.0,13.054,13.0618,13.0463,13.0618,43000.0
2008-04-30 13:55:00,16.84,16.85,16.84,16.85,71500.0,13.054,13.0618,13.054,13.0618,71500.0
2008-04-30 14:00:00,16.86,16.86,16.86,16.86,5000.0,13.0695,13.0695,13.0695,13.0695,5000.0
2008-04-30 14:05:00,16.86,16.89,16.86,16.89,12000.0,13.0695,13.0928,13.0695,13.0928,12000.0
2008-04-30 14:10:00,16.9,16.9,16.87,16.89,23000.0,13.1005,13.1005,13.0773,13.0928,23000.0
2008-04-30 14:15:00,16.9,16.96,16.8,16.95,499000.0,13.1005,13.1471,13.023,13.1393,499000.0
2008-04-30 14:20:00,16.92,16.93,16.82,16.86,301000.0,13.116,13.1238,13.0385,13.0695,301000.0
2008-04-30 14:25:00,16.86,16.9,16.85,16.89,70000.0,13.0695,13.1005,13.0618,13.0928,70000.0
2008-04-30 14:30:00,16.89,16.91,16.87,16.88,86500.0,13.0928,13.1083,13.0773,13.085,86500.0
2008-04-30 14:35:00,16.88,16.88,16.86,16.88,34500.0,13.085,13.085,13.0695,13.085,34500.0
2008-04-30 14:40:00,16.89,16.89,16.89,16.89,10500.0,13.0928,13.0928,13.0928,13.0928,10500.0
2008-04-30 14:45:00,16.89,16.9,16.88,16.88,31500.0,13.0928,13.1005,13.085,13.085,31500.0
2008-04-30 14:50:00,16.86,16.86,16.81,16.82,58500.0,13.0695,13.0695,13.0308,13.0385,58500.0
2008-04-30 14:55:00,16.81,16.81,16.78,16.78,8500.0,13.0308,13.0308,13.0075,13.0075,8500.0
2008-04-30 15:00:00,16.77,16.77,16.75,16.75,52000.0,12.9998,12.9998,12.9843,12.9843,52000.0
2008-04-30 15:05:00,16.76,16.77,16.75,16.77,49500.0,12.992,12.9998,12.9843,12.9998,49500.0
2008-04-30 15:10:00,16.77,16.78,16.69,16.7,136000.0,12.9998,13.0075,12.9378,12.9455,136000.0
2008-04-30 15:15:00,16.7,16.75,16.7,16.75,29000.0,12.9455,12.9843,12.9455,12.9843,29000.0
2008-04-30 15:20:00,16.74,16.75,16.74,16.75,57500.0,12.9765,12.9843,12.9765,12.9843,57500.0
2008-04-30 15:25:00,16.75,16.75,16.71,16.71,51500.0,12.9843,12.9843,12.9533,12.9533,51500.0
2008-04-30 15:30:00,16.72,16.76,16.71,16.76,161000.0,12.961,12.992,12.9533,12.992,161000.0
2008-04-30 15:35:00,16.76,16.76,16.74,16.74,34500.0,12.992,12.992,12.9765,12.9765,34500.0
2008-04-30 15:40:00,16.73,16.76,16.72,16.75,70500.0,12.9688,12.992,12.961,12.9843,70500.0
2008-04-30 15:45:00,16.76,16.77,16.75,16.76,70500.0,12.992,12.9998,12.9843,12.992,70500.0
2008-04-30 15:50:00,16.75,16.76,16.75,16.76,27000.0,12.9843,12.992,12.9843,12.992,27000.0
2008-04-30 15:55:00,16.76,16.76,16.71,16.71,108500.0,12.992,12.992,12.9533,12.9533,108500.0
2008-04-30 16:00:00,16.72,16.72,16.71,16.72,33500.0,12.961,12.961,12.9533,12.961,33500.0
2008-04-30 16:05:00,16.72,16.72,16.72,16.72,9500.0,12.961,12.961,12.961,12.961,9500.0
2008-04-30 16:10:00,16.72,16.72,16.72,16.72,0.0,12.961,12.961,12.961,12.961,0.0
2008-05-01 09:30:00,16.73,16.74,16.71,16.71,30000.0,12.9688,12.9765,12.9533,12.9533,30000.0
2008-05-01 09:35:00,16.7,16.7,16.66,16.69,47500.0,12.9455,12.9455,12.9145,12.9378,47500.0
2008-05-01 09:40:00,16.67,16.68,16.67,16.68,3500.0,12.9223,12.93,12.9223,12.93,3500.0
2008-05-01 09:45:00,16.72,16.76,16.71,16.75,15000.0,12.961,12.992,12.9533,12.9843,15000.0
2008-05-01 09:50:00,16.74,16.76,16.74,16.76,15500.0,12.9765,12.992,12.9765,12.992,15500.0
2008-05-01 09:55:00,16.77,16.77,16.73,16.74,22500.0,12.9998,12.9998,12.9688,12.9765,22500.0
2008-05-01 10:00:00,16.75,16.81,16.75,16.8,66000.0,12.9843,13.0308,12.9843,13.023,66000.0
2008-05-01 10:05:00,16.8,16.8,16.77,16.78,7500.0,13.023,13.023,12.9998,13.0075,7500.0
2008-05-01 10:10:00,16.79,16.79,16.77,16.77,8000.0,13.0153,13.0153,12.9998,12.9998,8000.0
2008-05-01 10:15:00,16.77,16.77,16.76,16.76,7500.0,12.9998,12.9998,12.992,12.992,7500.0
2008-05-01 10:20:00,16.76,16.76,16.74,16.76,29500.0,12.992,12.992,12.9765,12.992,29500.0
2008-05-01 10:25:00,16.78,16.79,16.77,16.79,21000.0,13.0075,13.0153,12.9998,13.0153,21000.0
2008-05-01 10:30:00,16.78,16.79,16.75,16.75,11000.0,13.0075,13.0153,12.9843,12.9843,11000.0
2008-05-01 10:35:00,16.75,16.75,16.74,16.74,13000.0,12.9843,12.9843,12.9765,12.9765,13000.0
2008-05-01 10:40:00,16.74,16.75,16.74,16.74,10500.0,12.9765,12.9843,12.9765,12.9765,10500.0
2008-05-01 10:45:00,16.74,16.74,16.74,16.74,22000.0,12.9765,12.9765,12.9765,12.9765,22000.0
2008-05-01 10:50:00,16.74,16.75,16.74,16.75,9500.0,12.9765,12.9843,12.9765,12.9843,9500.0
2008-05-01 10:55:00,16.76,16.76,16.75,16.76,10500.0,12.992,12.992,12.9843,12.992,10500.0
2008-05-01 11:00:00,16.75,16.78,16.75,16.78,13000.0,12.9843,13.0075,12.9843,13.0075,13000.0
2008-05-01 11:05:00,16.78,16.79,16.78,16.79,21500.0,13.0075,13.0153,13.0075,13.0153,21500.0
2008-05-01 11:10:00,16.79,16.8,16.78,16.78,29000.0,13.0153,13.023,13.0075,13.0075,29000.0
2008-05-01 11:15:00,16.78,16.79,16.78,16.79,22000.0,13.0075,13.0153,13.0075,13.0153,22000.0
2008-05-01 11:20:00,16.78,16.79,16.78,16.79,31000.0,13.0075,13.0153,13.0075,13.0153,31000.0
2008-05-01 11:25:00,16.79,16.79,16.78,16.78,13500.0,13.0153,13.0153,13.0075,13.0075,13500.0
2008-05-01 11:30:00,16.78,16.79,16.78,16.79,15000.0,13.0075,13.0153,13.0075,13.0153,15000.0
2008-05-01 11:35:00,16.79,16.79,16.78,16.78,22000.0,13.0153,13.0153,13.0075,13.0075,22000.0
2008-05-01 11:40:00,16.77,16.79,16.77,16.78,17500.0,12.9998,13.0153,12.9998,13.0075,17500.0
2008-05-01 11:45:00,16.77,16.78,16.77,16.77,41500.0,12.9998,13.0075,12.9998,12.9998,41500.0
2008-05-01 11:50:00,16.77,16.78,16.77,16.77,17500.0,12.9998,13.0075,12.9998,12.9998,17500.0
2008-05-01 11:55:00,16.77,16.77,16.76,16.77,10500.0,12.9998,12.9998,12.992,12.9998,10500.0
2008-05-01 12:00:00,16.76,16.78,16.76,16.77,18500.0,12.992,13.0075,12.992,12.9998,18500.0
2008-05-01 12:05:00,16.78,16.78,16.76,16.77,8500.0,13.0075,13.0075,12.992,12.9998,8500.0
2008-05-01 12:10:00,16.78,16.79,16.77,16.79,57000.0,13.0075,13.0153,12.9998,13.0153,57000.0
2008-05-01 12:15:00,16.79,16.83,16.79,16.83,34500.0,13.0153,13.0463,13.0153,13.0463,34500.0
2008-05-01 12:20:00,16.83,16.83,16.81,16.82,20500.0,13.0463,13.0463,13.0308,13.0385,20500.0
2008-05-01 12:25:00,16.81,16.82,16.81,16.81,12000.0,13.0308,13.0385,13.0308,13.0308,12000.0
2008-05-01 12:30:00,16.81,16.82,16.81,16.82,21000.0,13.0308,13.0385,13.0308,13.0385,21000.0
2008-05-01 12:35:00,16.82,16.87,16.82,16.86,52500.0,13.0385,13.0773,13.0385,13.0695,52500.0
2008-05-01 12:40:00,16.86,16.87,16.86,16.87,50500.0,13.0695,13.0773,13.0695,13.0773,50500.0
2008-05-01 12:45:00,16.87,16.87,16.87,16.87,12500.0,13.0773,13.0773,13.0773,13.0773,12500.0
2008-05-01 12:50:00,16.87,16.89,16.87,16.89,33000.0,13.0773,13.0928,13.0773,13.0928,33000.0
2008-05-01 12:55:00,16.89,16.92,16.89,16.9,51500.0,13.0928,13.116,13.0928,13.1005,51500.0
2008-05-01 13:00:00,16.9,16.91,16.88,16.89,31000.0,13.1005,13.1083,13.085,13.0928,31000.0
2008-05-01 13:05:00,16.88,16.89,16.87,16.87,22500.0,13.085,13.0928,13.0773,13.0773,22500.0
2008-05-01 13:10:00,16.87,16.88,16.87,16.88,17000.0,13.0773,13.085,13.0773,13.085,17000.0
2008-05-01 13:15:00,16.88,16.92,16.88,16.91,125000.0,13.085,13.116,13.085,13.1083,125000.0
2008-05-01 13:20:00,16.91,16.92,16.89,16.9,16500.0,13.1083,13.116,13.0928,13.1005,16500.0
2008-05-01 13:25:00,16.9,16.91,16.89,16.89,10500.0,13.1005,13.1083,13.0928,13.0928,10500.0
2008-05-01 13:30:00,16.89,16.89,16.88,16.89,8500.0,13.0928,13.0928,13.085,13.0928,8500.0
2008-05-01 13:35:00,16.88,16.9,16.88,16.9,11500.0,13.085,13.1005,13.085,13.1005,11500.0
2008-05-01 13:40:00,16.9,16.9,16.88,16.89,20000.0,13.1005,13.1005,13.085,13.0928,20000.0
2008-05-01 13:45:00,16.89,16.89,16.88,16.88,10000.0,13.0928,13.0928,13.085,13.085,10000.0
2008-05-01 13:50:00,16.88,16.88,16.88,16.88,7000.0,13.085,13.085,13.085,13.085,7000.0
2008-05-01 13:55:00,16.86,16.87,16.86,16.87,7000.0,13.0695,13.0773,13.0695,13.0773,7000.0
2008-05-01 14:00:00,16.87,16.87,16.85,16.85,6000.0,13.0773,13.0773,13.0618,13.0618,6000.0
2008-05-01 14:05:00,16.86,16.88,16.86,16.87,8000.0,13.0695,13.085,13.0695,13.0773,8000.0
2008-05-01 14:10:00,16.87,16.88,16.87,16.88,12000.0,13.0773,13.085,13.0773,13.085,12000.0
2008-05-01 14:15:00,16.88,16.9,16.88,16.9,2000.0,13.085,13.1005,13.085,13.1005,2000.0
2008-05-01 14:20:00,16.89,16.91,16.89,16.9,10500.0,13.0928,13.1083,13.0928,13.1005,10500.0
2008-05-01 14:25:00,16.9,16.9,16.88,16.88,39000.0,13.1005,13.1005,13.085,13.085,39000.0
2008-05-01 14:30:00,16.88,16.88,16.88,16.88,70000.0,13.085,13.085,13.085,13.085,70000.0
2008-05-01 14:35:00,16.91,16.93,16.91,16.93,24000.0,13.1083,13.1238,13.1083,13.1238,24000.0
2008-05-01 14:40:00,16.91,16.94,16.91,16.93,33500.0,13.1083,13.1316,13.1083,13.1238,33500.0
2008-05-01 14:45:00,16.93,16.94,16.93,16.93,5000.0,13.1238,13.1316,13.1238,13.1238,5000.0
2008-05-01 14:50:00,16.93,16.94,16.93,16.93,22500.0,13.1238,13.1316,13.1238,13.1238,22500.0
2008-05-01 14:55:00,16.91,16.92,16.9,16.9,7500.0,13.1083,13.116,13.1005,13.1005,7500.0
2008-05-01 15:00:00,16.91,16.93,16.91,16.93,75500.0,13.1083,13.1238,13.1083,13.1238,75500.0
2008-05-01 15:05:00,16.93,16.93,16.91,16.92,29500.0,13.1238,13.1238,13.1083,13.116,29500.0
2008-05-01 15:10:00,16.92,16.94,16.91,16.93,28000.0,13.116,13.1316,13.1083,13.1238,28000.0
2008-05-01 15:15:00,16.93,16.94,16.92,16.93,16500.0,13.1238,13.1316,13.116,13.1238,16500.0
2008-05-01 15:20:00,16.93,16.93,16.92,16.93,13000.0,13.1238,13.1238,13.116,13.1238,13000.0
2008-05-01 15:25:00,16.93,16.93,16.91,16.91,7500.0,13.1238,13.1238,13.1083,13.1083,7500.0
2008-05-01 15:30:00,16.92,16.92,16.89,16.89,18000.0,13.116,13.116,13.0928,13.0928,18000.0
2008-05-01 15:35:00,16.9,16.9,16.89,16.89,15500.0,13.1005,13.1005,13.0928,13.0928,15500.0
2008-05-01 15:40:00,16.88,16.9,16.88,16.89,37000.0,13.085,13.1005,13.085,13.0928,37000.0
2008-05-01 15:45:00,16.9,16.91,16.9,16.91,49000.0,13.1005,13.1083,13.1005,13.1083,49000.0
2008-05-01 15:50:00,16.92,16.93,16.92,16.92,33500.0,13.116,13.1238,13.116,13.116,33500.0
2008-05-01 15:55:00,16.92,16.94,16.92,16.93,36500.0,13.116,13.1316,13.116,13.1238,36500.0
2008-05-01 16:00:00,16.95,16.95,16.91,16.91,34000.0,13.1393,13.1393,13.1083,13.1083,34000.0
2008-05-01 16:05:00,16.91,16.91,16.91,16.91,0.0,13.1083,13.1083,13.1083,13.1083,0.0
2008-05-01 16:10:00,16.91,16.91,16.91,16.91,0.0,13.1083,13.1083,13.1083,13.1083,0.0
2008-05-02 09:30:00,17.09,17.1,17.05,17.05,114000.0,13.2478,13.2556,13.2168,13.2168,114000.0
2008-05-02 09:35:00,17.05,17.05,17.01,17.01,185000.0,13.2168,13.2168,13.1858,13.1858,185000.0
2008-05-02 09:40:00,17.0,17.05,17.0,17.05,54000.0,13.1781,13.2168,13.1781,13.2168,54000.0
2008-05-02 09:45:00,17.04,17.04,17.0,17.01,16500.0,13.2091,13.2091,13.1781,13.1858,16500.0
2008-05-02 09:50:00,17.03,17.06,17.02,17.06,140500.0,13.2013,13.2246,13.1936,13.2246,140500.0
2008-05-02 09:55:00,17.08,17.08,17.08,17.08,1500.0,13.2401,13.2401,13.2401,13.2401,1500.0
2008-05-02 10:00:00,17.08,17.11,17.08,17.11,7500.0,13.2401,13.2633,13.2401,13.2633,7500.0
2008-05-02 10:05:00,17.11,17.13,17.11,17.12,23500.0,13.2633,13.2788,13.2633,13.2711,23500.0
2008-05-02 10:10:00,17.1,17.11,17.1,17.11,14500.0,13.2556,13.2633,13.2556,13.2633,14500.0
2008-05-02 10:15:00,17.1,17.1,17.08,17.09,11500.0,13.2556,13.2556,13.2401,13.2478,11500.0
2008-05-02 10:20:00,17.08,17.1,17.04,17.06,26000.0,13.2401,13.2556,13.2091,13.2246,26000.0
2008-05-02 10:25:00,17.06,17.06,17.05,17.05,10500.0,13.2246,13.2246,13.2168,13.2168,10500.0
2008-05-02 10:30:00,17.05,17.06,17.05,17.06,13000.0,13.2168,13.2246,13.2168,13.2246,13000.0
2008-05-02 10:35:00,17.06,17.06,17.04,17.04,20500.0,13.2246,13.2246,13.2091,13.2091,20500.0
2008-05-02 10:40:00,17.04,17.04,17.02,17.02,52000.0,13.2091,13.2091,13.1936,13.1936,52000.0
2008-05-02 10:45:00,17.01,17.04,17.01,17.03,15000.0,13.1858,13.2091,13.1858,13.2013,15000.0
2008-05-02 10:50:00,17.03,17.03,17.01,17.02,13500.0,13.2013,13.2013,13.1858,13.1936,13500.0
2008-05-02 10:55:00,17.02,17.02,16.98,16.98,34500.0,13.1936,13.1936,13.1626,13.1626,34500.0
2008-05-02 11:00:00,16.99,16.99,16.98,16.99,37500.0,13.1703,13.1703,13.1626,13.1703,37500.0
2008-05-02 11:05:00,16.99,17.03,16.99,17.03,34000.0,13.1703,13.2013,13.1703,13.2013,34000.0
2008-05-02 11:10:00,17.02,17.04,17.02,17.02,42000.0,13.1936,13.2091,13.1936,13.1936,42000.0
2008-05-02 11:15:00,17.03,17.04,17.02,17.02,91500.0,13.2013,13.2091,13.1936,13.1936,91500.0
2008-05-02 11:20:00,17.02,17.03,17.01,17.02,37500.0,13.1936,13.2013,13.1858,13.1936,37500.0
2008-05-02 11:25:00,17.03,17.03,17.02,17.02,23500.0,13.2013,13.2013,13.1936,13.1936,23500.0
2008-05-02 11:30:00,17.03,17.04,17.03,17.03,39500.0,13.2013,13.2091,13.2013,13.2013,39500.0
2008-05-02 11:35:00,17.03,17.03,17.0,17.0,33500.0,13.2013,13.2013,13.1781,13.1781,33500.0
2008-05-02 11:40:00,17.0,17.02,17.0,17.02,32000.0,13.1781,13.1936,13.1781,13.1936,32000.0
2008-05-02 11:45:00,17.01,17.03,17.01,17.02,71500.0,13.1858,13.2013,13.1858,13.1936,71500.0
2008-05-02 11:50:00,17.02,17.03,17.02,17.02,29000.0,13.1936,13.2013,13.1936,13.1936,29000.0
2008-05-02 11:55:00,17.01,17.02,17.0,17.01,33500.0,13.1858,13.1936,13.1781,13.1858,33500.0
2008-05-02 12:00:00,17.0,17.0,16.99,16.99,25000.0,13.1781,13.1781,13.1703,13.1703,25000.0
2008-05-02 12:05:00,16.98,16.98,16.97,16.98,21500.0,13.1626,13.1626,13.1548,13.1626,21500.0
2008-05-02 12:10:00,16.98,16.98,16.97,16.98,10500.0,13.1626,13.1626,13.1548,13.1626,10500.0
2008-05-02 12:15:00,16.98,16.99,16.97,16.97,20500.0,13.1626,13.1703,13.1548,13.1548,20500.0
2008-05-02 12:20:00,16.98,16.98,16.97,16.98,4500.0,13.1626,13.1626,13.1548,13.1626,4500.0
2008-05-02 12:25:00,16.97,16.98,16.97,16.98,8000.0,13.1548,13.1626,13.1548,13.1626,8000.0
2008-05-02 12:30:00,16.98,16.98,16.96,16.97,27500.0,13.1626,13.1626,13.1471,13.1548,27500.0
2008-05-02 12:35:00,16.97,16.97,16.95,16.96,25000.0,13.1548,13.1548,13.1393,13.1471,25000.0
2008-05-02 12:40:00,16.96,16.96,16.94,16.94,85000.0,13.1471,13.1471,13.1316,13.1316,85000.0
2008-05-02 12:45:00,16.94,16.95,16.94,16.94,24500.0,13.1316,13.1393,13.1316,13.1316,24500.0
2008-05-02 12:50:00,16.93,16.96,16.93,16.95,13500.0,13.1238,13.1471,13.1238,13.1393,13500.0
2008-05-02 12:55:00,16.96,16.97,16.96,16.96,28000.0,13.1471,13.1548,13.1471,13.1471,28000.0
2008-05-02 13:00:00,16.96,16.96,16.92,16.92,23000.0,13.1471,13.1471,13.116,13.116,23000.0
2008-05-02 13:05:00,16.92,16.92,16.91,16.91,19000.0,13.116,13.116,13.1083,13.1083,19000.0
2008-05-02 13:10:00,16.92,16.93,16.91,16.91,21000.0,13.116,13.1238,13.1083,13.1083,21000.0
2008-05-02 13:15:00,16.91,16.91,16.91,16.91,27000.0,13.1083,13.1083,13.1083,13.1083,27000.0
2008-05-02 13:20:00,16.91,16.93,16.91,16.93,13000.0,13.1083,13.1238,13.1083,13.1238,13000.0
2008-05-02 13:25:00,16.93,16.94,16.93,16.93,15500.0,13.1238,13.1316,13.1238,13.1238,15500.0
2008-05-02 13:30:00,16.93,16.93,16.93,16.93,12500.0,13.1238,13.1238,13.1238,13.1238,12500.0
2008-05-02 13:35:00,16.93,16.94,16.93,16.94,16000.0,13.1238,13.1316,13.1238,13.1316,16000.0
2008-05-02 13:40:00,16.93,16.95,16.93,16.95,9000.0,13.1238,13.1393,13.1238,13.1393,9000.0
2008-05-02 13:45:00,16.95,16.98,16.95,16.97,67000.0,13.1393,13.1626,13.1393,13.1548,67000.0
2008-05-02 13:50:00,16.97,16.97,16.97,16.97,12500.0,13.1548,13.1548,13.1548,13.1548,12500.0
2008-05-02 13:55:00,16.97,16.97,16.95,16.96,15500.0,13.1548,13.1548,13.1393,13.1471,15500.0
2008-05-02 14:00:00,16.95,16.98,16.95,16.97,14500.0,13.1393,13.1626,13.1393,13.1548,14500.0
2008-05-02 14:05:00,16.97,16.97,16.91,16.92,92000.0,13.1548,13.1548,13.1083,13.116,92000.0
2008-05-02 14:10:00,16.92,16.95,16.92,16.95,18000.0,13.116,13.1393,13.116,13.1393,18000.0
2008-05-02 14:15:00,16.95,16.95,16.93,16.93,22500.0,13.1393,13.1393,13.1238,13.1238,22500.0
2008-05-02 14:20:00,16.94,16.96,16.94,16.96,20000.0,13.1316,13.1471,13.1316,13.1471,20000.0
2008-05-02 14:25:00,16.96,16.96,16.94,16.94,16000.0,13.1471,13.1471,13.1316,13.1316,16000.0
2008-05-02 14:30:00,16.94,16.97,16.94,16.96,25000.0,13.1316,13.1548,13.1316,13.1471,25000.0
2008-05-02 14:35:00,16.97,16.98,16.96,16.97,23000.0,13.1548,13.1626,13.1471,13.1548,23000.0
2008-05-02 14:40:00,16.97,16.97,16.95,16.95,36500.0,13.1548,13.1548,13.1393,13.1393,36500.0
2008-05-02 14:45:00,16.95,16.97,16.94,16.97,45000.0,13.1393,13.1548,13.1316,13.1548,45000.0
2008-05-02 14:50:00,16.97,16.98,16.97,16.98,276500.0,13.1548,13.1626,13.1548,13.1626,276500.0
2008-05-02 14:55:00,16.98,16.98,16.95,16.95,34500.0,13.1626,13.1626,13.1393,13.1393,34500.0
2008-05-02 15:00:00,16.95,16.97,16.95,16.96,56500.0,13.1393,13.1548,13.1393,13.1471,56500.0
2008-05-02 15:05:00,16.96,16.96,16.95,16.96,34000.0,13.1471,13.1471,13.1393,13.1471,34000.0
2008-05-02 15:10:00,16.97,17.0,16.96,17.0,20500.0,13.1548,13.1781,13.1471,13.1781,20500.0
2008-05-02 15:15:00,17.0,17.0,16.99,17.0,17500.0,13.1781,13.1781,13.1703,13.1781,17500.0
2008-05-02 15:20:00,16.99,16.99,16.97,16.97,30500.0,13.1703,13.1703,13.1548,13.1548,30500.0
2008-05-02 15:25:00,16.98,16.99,16.97,16.97,44500.0,13.1626,13.1703,13.1548,13.1548,44500.0
2008-05-02 15:30:00,16.97,16.97,16.96,16.96,75000.0,13.1548,13.1548,13.1471,13.1471,75000.0
2008-05-02 15:35:00,16.96,16.97,16.96,16.96,35000.0,13.1471,13.1548,13.1471,13.1471,35000.0
2008-05-02 15:40:00,16.97,16.97,16.96,16.96,30500.0,13.1548,13.1548,13.1471,13.1471,30500.0
2008-05-02 15:45:00,16.96,16.96,16.94,16.94,36500.0,13.1471,13.1471,13.1316,13.1316,36500.0
2008-05-02 15:50:00,16.95,16.95,16.94,16.94,32500.0,13.1393,13.1393,13.1316,13.1316,32500.0
2008-05-02 15:55:00,16.94,16.97,16.94,16.96,77500.0,13.1316,13.1548,13.1316,13.1471,77500.0
2008-05-05 09:30:00,16.93,16.95,16.91,16.91,56000.0,13.1238,13.1393,13.1083,13.1083,56000.0
2008-05-05 09:35:00,16.91,16.92,16.91,16.92,11500.0,13.1083,13.116,13.1083,13.116,11500.0
2008-05-05 09:40:00,16.89,16.91,16.88,16.91,13000.0,13.0928,13.1083,13.085,13.1083,13000.0
2008-05-05 09:45:00,16.91,16.93,16.91,16.93,5000.0,13.1083,13.1238,13.1083,13.1238,5000.0
2008-05-05 09:50:00,16.93,16.95,16.93,16.94,14500.0,13.1238,13.1393,13.1238,13.1316,14500.0
2008-05-05 09:55:00,16.95,16.95,16.93,16.93,6500.0,13.1393,13.1393,13.1238,13.1238,6500.0
2008-05-05 10:00:00,16.94,16.97,16.93,16.93,101500.0,13.1316,13.1548,13.1238,13.1238,101500.0
2008-05-05 10:05:00,16.96,17.01,16.96,17.0,9500.0,13.1471,13.1858,13.1471,13.1781,9500.0
2008-05-05 10:10:00,16.98,16.99,16.98,16.99,5000.0,13.1626,13.1703,13.1626,13.1703,5000.0
2008-05-05 10:15:00,16.97,16.97,16.94,16.94,12000.0,13.1548,13.1548,13.1316,13.1316,12000.0
2008-05-05 10:20:00,16.94,16.96,16.94,16.94,8000.0,13.1316,13.1471,13.1316,13.1316,8000.0
2008-05-05 10:25:00,16.94,16.95,16.94,16.94,4000.0,13.1316,13.1393,13.1316,13.1316,4000.0
2008-05-05 10:30:00,16.92,16.93,16.92,16.93,9500.0,13.116,13.1238,13.116,13.1238,9500.0
2008-05-05 10:35:00,16.93,16.95,16.93,16.94,23500.0,13.1238,13.1393,13.1238,13.1316,23500.0
2008-05-05 10:40:00,16.94,16.96,16.93,16.96,13500.0,13.1316,13.1471,13.1238,13.1471,13500.0
2008-05-05 10:45:00,16.97,16.97,16.95,16.95,8000.0,13.1548,13.1548,13.1393,13.1393,8000.0
2008-05-05 10:50:00,16.95,16.95,16.92,16.93,16000.0,13.1393,13.1393,13.116,13.1238,16000.0
2008-05-05 10:55:00,16.92,16.92,16.9,16.9,12500.0,13.116,13.116,13.1005,13.1005,12500.0
2008-05-05 11:00:00,16.9,16.9,16.89,16.89,26500.0,13.1005,13.1005,13.0928,13.0928,26500.0
2008-05-05 11:05:00,16.9,16.92,16.9,16.9,22500.0,13.1005,13.116,13.1005,13.1005,22500.0
2008-05-05 11:10:00,16.9,16.93,16.9,16.93,16000.0,13.1005,13.1238,13.1005,13.1238,16000.0
2008-05-05 11:15:00,16.92,16.94,16.91,16.94,15500.0,13.116,13.1316,13.1083,13.1316,15500.0
2008-05-05 11:20:00,16.93,16.94,16.92,16.92,8500.0,13.1238,13.1316,13.116,13.116,8500.0
2008-05-05 11:25:00,16.92,16.93,16.91,16.92,13500.0,13.116,13.1238,13.1083,13.116,13500.0
2008-05-05 11:30:00,16.93,16.97,16.93,16.97,9000.0,13.1238,13.1548,13.1238,13.1548,9000.0
2008-05-05 11:35:00,16.96,16.96,16.94,16.94,11000.0,13.1471,13.1471,13.1316,13.1316,11000.0
2008-05-05 11:40:00,16.95,16.96,16.95,16.96,8000.0,13.1393,13.1471,13.1393,13.1471,8000.0
2008-05-05 11:45:00,16.96,16.96,16.95,16.95,4000.0,13.1471,13.1471,13.1393,13.1393,4000.0
2008-05-05 11:50:00,16.95,16.96,16.95,16.96,10000.0,13.1393,13.1471,13.1393,13.1471,10000.0
2008-05-05 11:55:00,16.96,16.96,16.95,16.95,7500.0,13.1471,13.1471,13.1393,13.1393,7500.0
2008-05-05 12:00:00,16.96,16.96,16.96,16.96,11000.0,13.1471,13.1471,13.1471,13.1471,11000.0
2008-05-05 12:05:00,16.96,16.96,16.95,16.95,6000.0,13.1471,13.1471,13.1393,13.1393,6000.0
2008-05-05 12:10:00,16.94,16.95,16.94,16.95,26000.0,13.1316,13.1393,13.1316,13.1393,26000.0
2008-05-05 12:15:00,16.95,16.95,16.94,16.95,25500.0,13.1393,13.1393,13.1316,13.1393,25500.0
2008-05-05 12:20:00,16.96,16.96,16.93,16.94,15500.0,13.1471,13.1471,13.1238,13.1316,15500.0
2008-05-05 12:25:00,16.92,16.94,16.92,16.93,85000.0,13.116,13.1316,13.116,13.1238,85000.0
2008-05-05 12:30:00,16.94,16.95,16.93,16.94,11000.0,13.1316,13.1393,13.1238,13.1316,11000.0
2008-05-05 12:35:00,16.95,16.95,16.94,16.95,4000.0,13.1393,13.1393,13.1316,13.1393,4000.0
2008-05-05 12:40:00,16.95,16.95,16.95,16.95,6500.0,13.1393,13.1393,13.1393,13.1393,6500.0
2008-05-05 12:45:00,16.95,16.96,16.94,16.96,17000.0,13.1393,13.1471,13.1316,13.1471,17000.0
2008-05-05 12:50:00,16.96,16.96,16.95,16.95,10500.0,13.1471,13.1471,13.1393,13.1393,10500.0
2008-05-05 12:55:00,16.95,16.95,16.95,16.95,4500.0,13.1393,13.1393,13.1393,13.1393,4500.0
2008-05-05 13:00:00,16.95,16.95,16.95,16.95,5000.0,13.1393,13.1393,13.1393,13.1393,5000.0
2008-05-05 13:05:00,16.95,16.96,16.94,16.95,15000.0,13.1393,13.1471,13.1316,13.1393,15000.0
2008-05-05 13:10:00,16.95,16.96,16.95,16.95,21000.0,13.1393,13.1471,13.1393,13.1393,21000.0
2008-05-05 13:15:00,16.95,16.95,16.94,16.94,14500.0,13.1393,13.1393,13.1316,13.1316,14500.0
2008-05-05 13:20:00,16.93,16.94,16.93,16.94,2500.0,13.1238,13.1316,13.1238,13.1316,2500.0
2008-05-05 13:25:00,16.94,16.94,16.93,16.94,10500.0,13.1316,13.1316,13.1238,13.1316,10500.0
2008-05-05 13:30:00,16.94,16.94,16.93,16.93,12000.0,13.1316,13.1316,13.1238,13.1238,12000.0
2008-05-05 13:35:00,16.94,16.95,16.94,16.94,10500.0,13.1316,13.1393,13.1316,13.1316,10500.0
2008-05-05 13:40:00,16.95,16.95,16.95,16.95,4000.0,13.1393,13.1393,13.1393,13.1393,4000.0
2008-05-05 13:45:00,16.94,16.94,16.93,16.93,8000.0,13.1316,13.1316,13.1238,13.1238,8000.0
2008-05-05 13:50:00,16.92,16.92,16.91,16.91,2500.0,13.116,13.116,13.1083,13.1083,2500.0
2008-05-05 13:55:00,16.91,16.91,16.9,16.9,6500.0,13.1083,13.1083,13.1005,13.1005,6500.0
2008-05-05 14:00:00,16.91,16.91,16.9,16.9,3500.0,13.1083,13.1083,13.1005,13.1005,3500.0
2008-05-05 14:05:00,16.91,16.92,16.91,16.92,1500.0,13.1083,13.116,13.1083,13.116,1500.0
2008-05-05 14:10:00,16.91,16.91,16.9,16.91,3000.0,13.1083,13.1083,13.1005,13.1083,3000.0
2008-05-05 14:15:00,16.91,16.92,16.91,16.92,25000.0,13.1083,13.116,13.1083,13.116,25000.0
2008-05-05 14:20:00,16.94,16.94,16.93,16.93,3500.0,13.1316,13.1316,13.1238,13.1238,3500.0
2008-05-05 14:25:00,16.94,16.94,16.93,16.94,4000.0,13.1316,13.1316,13.1238,13.1316,4000.0
2008-05-05 14:30:00,16.93,16.93,16.93,16.93,500.0,13.1238,13.1238,13.1238,13.1238,500.0
2008-05-05 14:35:00,16.93,16.93,16.93,16.93,8000.0,13.1238,13.1238,13.1238,13.1238,8000.0
2008-05-05 14:40:00,16.93,16.94,16.93,16.94,16000.0,13.1238,13.1316,13.1238,13.1316,16000.0
2008-05-05 14:45:00,16.94,16.95,16.94,16.95,17000.0,13.1316,13.1393,13.1316,13.1393,17000.0
2008-05-05 14:50:00,16.96,16.96,16.95,16.95,20500.0,13.1471,13.1471,13.1393,13.1393,20500.0
2008-05-05 14:55:00,16.95,16.95,16.94,16.94,15500.0,13.1393,13.1393,13.1316,13.1316,15500.0
2008-05-05 15:00:00,16.94,16.97,16.94,16.97,7000.0,13.1316,13.1548,13.1316,13.1548,7000.0
2008-05-05 15:05:00,16.97,16.97,16.97,16.97,5500.0,13.1548,13.1548,13.1548,13.1548,5500.0
2008-05-05 15:10:00,16.97,16.97,16.97,16.97,2500.0,13.1548,13.1548,13.1548,13.1548,2500.0
2008-05-05 15:15:00,16.97,16.97,16.96,16.96,18500.0,13.1548,13.1548,13.1471,13.1471,18500.0
2008-05-05 15:20:00,16.98,16.99,16.97,16.99,11500.0,13.1626,13.1703,13.1548,13.1703,11500.0
2008-05-05 15:25:00,16.98,16.98,16.97,16.97,13000.0,13.1626,13.1626,13.1548,13.1548,13000.0
2008-05-05 15:30:00,16.96,16.97,16.96,16.96,38500.0,13.1471,13.1548,13.1471,13.1471,38500.0
2008-05-05 15:35:00,16.96,16.97,16.95,16.97,16500.0,13.1471,13.1548,13.1393,13.1548,16500.0
2008-05-05 15:40:00,16.96,16.97,16.96,16.96,11500.0,13.1471,13.1548,13.1471,13.1471,11500.0
2008-05-05 15:45:00,16.96,16.96,16.95,16.95,15500.0,13.1471,13.1471,13.1393,13.1393,15500.0
2008-05-05 15:50:00,16.96,16.97,16.96,16.96,5500.0,13.1471,13.1548,13.1471,13.1471,5500.0
2008-05-05 15:55:00,16.96,16.97,16.96,16.96,22500.0,13.1471,13.1548,13.1471,13.1471,22500.0
2008-05-06 09:30:00,16.89,16.89,16.88,16.88,25500.0,13.0928,13.0928,13.085,13.085,25500.0
2008-05-06 09:35:00,16.88,16.89,16.87,16.88,105500.0,13.085,13.0928,13.0773,13.085,105500.0
2008-05-06 09:40:00,16.87,16.88,16.87,16.88,7000.0,13.0773,13.085,13.0773,13.085,7000.0
2008-05-06 09:45:00,16.89,16.89,16.85,16.85,12500.0,13.0928,13.0928,13.0618,13.0618,12500.0
2008-05-06 09:50:00,16.85,16.86,16.84,16.85,32500.0,13.0618,13.0695,13.054,13.0618,32500.0
2008-05-06 09:55:00,16.85,16.87,16.85,16.87,2000.0,13.0618,13.0773,13.0618,13.0773,2000.0
2008-05-06 10:00:00,16.87,16.88,16.87,16.88,1500.0,13.0773,13.085,13.0773,13.085,1500.0
2008-05-06 10:05:00,16.88,16.88,16.88,16.88,7500.0,13.085,13.085,13.085,13.085,7500.0
2008-05-06 10:10:00,16.89,16.91,16.89,16.89,15000.0,13.0928,13.1083,13.0928,13.0928,15000.0
2008-05-06 10:15:00,16.88,16.9,16.88,16.9,4500.0,13.085,13.1005,13.085,13.1005,4500.0
2008-05-06 10:20:00,16.93,16.93,16.93,16.93,2500.0,13.1238,13.1238,13.1238,13.1238,2500.0
2008-05-06 10:25:00,16.93,16.93,16.92,16.92,2000.0,13.1238,13.1238,13.116,13.116,2000.0
2008-05-06 10:30:00,16.92,16.92,16.91,16.91,2500.0,13.116,13.116,13.1083,13.1083,2500.0
2008-05-06 10:35:00,16.91,16.93,16.91,16.92,17500.0,13.1083,13.1238,13.1083,13.116,17500.0
2008-05-06 10:40:00,16.92,16.94,16.92,16.94,19000.0,13.116,13.1316,13.116,13.1316,19000.0
2008-05-06 10:45:00,16.94,16.95,16.93,16.95,18500.0,13.1316,13.1393,13.1238,13.1393,18500.0
2008-05-06 10:50:00,16.96,16.97,16.94,16.97,23500.0,13.1471,13.1548,13.1316,13.1548,23500.0
2008-05-06 10:55:00,16.97,16.98,16.96,16.97,105500.0,13.1548,13.1626,13.1471,13.1548,105500.0
2008-05-06 11:00:00,16.98,16.99,16.97,16.97,17500.0,13.1626,13.1703,13.1548,13.1548,17500.0
2008-05-06 11:05:00,16.97,17.0,16.97,16.99,31000.0,13.1548,13.1781,13.1548,13.1703,31000.0
2008-05-06 11:10:00,16.99,17.01,16.99,17.0,14000.0,13.1703,13.1858,13.1703,13.1781,14000.0
2008-05-06 11:15:00,16.99,17.0,16.98,16.98,36500.0,13.1703,13.1781,13.1626,13.1626,36500.0
2008-05-06 11:20:00,16.98,16.99,16.97,16.97,18000.0,13.1626,13.1703,13.1548,13.1548,18000.0
2008-05-06 11:25:00,16.97,16.98,16.97,16.98,51500.0,13.1548,13.1626,13.1548,13.1626,51500.0
2008-05-06 11:30:00,16.98,16.98,16.97,16.97,23500.0,13.1626,13.1626,13.1548,13.1548,23500.0
2008-05-06 11:35:00,16.97,16.97,16.96,16.97,18500.0,13.1548,13.1548,13.1471,13.1548,18500.0
2008-05-06 11:40:00,16.97,16.97,16.96,16.96,8000.0,13.1548,13.1548,13.1471,13.1471,8000.0
2008-05-06 11:45:00,16.97,16.98,16.97,16.97,7000.0,13.1548,13.1626,13.1548,13.1548,7000.0
2008-05-06 11:50:00,16.98,16.99,16.98,16.98,8500.0,13.1626,13.1703,13.1626,13.1626,8500.0
2008-05-06 11:55:00,16.99,17.0,16.98,17.0,13000.0,13.1703,13.1781,13.1626,13.1781,13000.0
2008-05-06 12:00:00,17.0,17.05,17.0,17.04,20500.0,13.1781,13.2168,13.1781,13.2091,20500.0
2008-05-06 12:05:00,17.04,17.05,17.04,17.05,7000.0,13.2091,13.2168,13.2091,13.2168,7000.0
2008-05-06 12:10:00,17.05,17.07,17.05,17.05,22000.0,13.2168,13.2323,13.2168,13.2168,22000.0
2008-05-06 12:15:00,17.04,17.05,17.04,17.04,77000.0,13.2091,13.2168,13.2091,13.2091,77000.0
2008-05-06 12:20:00,17.04,17.07,17.04,17.06,95000.0,13.2091,13.2323,13.2091,13.2246,95000.0
2008-05-06 12:25:00,17.06,17.07,17.04,17.04,27500.0,13.2246,13.2323,13.2091,13.2091,27500.0
2008-05-06 12:30:00,17.04,17.06,17.04,17.05,16500.0,13.2091,13.2246,13.2091,13.2168,16500.0
2008-05-06 12:35:00,17.05,17.05,17.04,17.05,47500.0,13.2168,13.2168,13.2091,13.2168,47500.0
2008-05-06 12:40:00,17.05,17.05,17.04,17.05,7000.0,13.2168,13.2168,13.2091,13.2168,7000.0
2008-05-06 12:45:00,17.06,17.06,17.05,17.05,14500.0,13.2246,13.2246,13.2168,13.2168,14500.0
2008-05-06 12:50:00,17.06,17.09,17.06,17.08,25000.0,13.2246,13.2478,13.2246,13.2401,25000.0
2008-05-06 12:55:00,17.08,17.08,17.07,17.07,5500.0,13.2401,13.2401,13.2323,13.2323,5500.0
2008-05-06 13:00:00,17.07,17.07,17.06,17.07,17000.0,13.2323,13.2323,13.2246,13.2323,17000.0
2008-05-06 13:05:00,17.06,17.08,17.06,17.07,7500.0,13.2246,13.2401,13.2246,13.2323,7500.0
2008-05-06 13:10:00,17.08,17.08,17.06,17.06,16500.0,13.2401,13.2401,13.2246,13.2246,16500.0
2008-05-06 13:15:00,17.07,17.09,17.07,17.07,13500.0,13.2323,13.2478,13.2323,13.2323,13500.0
2008-05-06 13:20:00,17.07,17.08,17.07,17.07,5500.0,13.2323,13.2401,13.2323,13.2323,5500.0
2008-05-06 13:25:00,17.07,17.07,17.06,17.06,8000.0,13.2323,13.2323,13.2246,13.2246,8000.0
2008-05-06 13:30:00,17.06,17.07,17.05,17.05,16000.0,13.2246,13.2323,13.2168,13.2168,16000.0
2008-05-06 13:35:00,17.05,17.07,17.05,17.07,23000.0,13.2168,13.2323,13.2168,13.2323,23000.0
2008-05-06 13:40:00,17.07,17.09,17.07,17.09,16000.0,13.2323,13.2478,13.2323,13.2478,16000.0
2008-05-06 13:45:00,17.08,17.08,17.06,17.06,24000.0,13.2401,13.2401,13.2246,13.2246,24000.0
2008-05-06 13:50:00,17.06,17.08,17.06,17.07,14500.0,13.2246,13.2401,13.2246,13.2323,14500.0
2008-05-06 13:55:00,17.07,17.07,17.06,17.07,21500.0,13.2323,13.2323,13.2246,13.2323,21500.0
2008-05-06 14:00:00,17.07,17.07,17.03,17.04,45500.0,13.2323,13.2323,13.2013,13.2091,45500.0
2008-05-06 14:05:00,17.04,17.04,17.02,17.03,14000.0,13.2091,13.2091,13.1936,13.2013,14000.0
2008-05-06 14:10:00,17.03,17.03,17.03,17.03,8000.0,13.2013,13.2013,13.2013,13.2013,8000.0
2008-05-06 14:15:00,17.04,17.04,17.02,17.03,18000.0,13.2091,13.2091,13.1936,13.2013,18000.0
2008-05-06 14:20:00,17.03,17.04,17.02,17.03,16000.0,13.2013,13.2091,13.1936,13.2013,16000.0
2008-05-06 14:25:00,17.04,17.05,17.04,17.04,4500.0,13.2091,13.2168,13.2091,13.2091,4500.0
2008-05-06 14:30:00,17.05,17.05,17.04,17.05,18000.0,13.2168,13.2168,13.2091,13.2168,18000.0
2008-05-06 14:35:00,17.06,17.06,17.04,17.04,4000.0,13.2246,13.2246,13.2091,13.2091,4000.0
2008-05-06 14:40:00,17.04,17.04,17.04,17.04,3000.0,13.2091,13.2091,13.2091,13.2091,3000.0
2008-05-06 14:45:00,17.05,17.08,17.05,17.08,24000.0,13.2168,13.2401,13.2168,13.2401,24000.0
2008-05-06 14:50:00,17.07,17.1,17.07,17.1,21500.0,13.2323,13.2556,13.2323,13.2556,21500.0
2008-05-06 14:55:00,17.1,17.1,17.08,17.08,16000.0,13.2556,13.2556,13.2401,13.2401,16000.0
2008-05-06 15:00:00,17.08,17.1,17.08,17.09,9000.0,13.2401,13.2556,13.2401,13.2478,9000.0
2008-05-06 15:05:00,17.09,17.11,17.09,17.11,18500.0,13.2478,13.2633,13.2478,13.2633,18500.0
2008-05-06 15:10:00,17.1,17.11,17.1,17.11,22500.0,13.2556,13.2633,13.2556,13.2633,22500.0
2008-05-06 15:15:00,17.11,17.11,17.1,17.1,32500.0,13.2633,13.2633,13.2556,13.2556,32500.0
2008-05-06 15:20:00,17.11,17.11,17.1,17.1,46000.0,13.2633,13.2633,13.2556,13.2556,46000.0
2008-05-06 15:25:00,17.1,17.11,17.1,17.1,13000.0,13.2556,13.2633,13.2556,13.2556,13000.0
2008-05-06 15:30:00,17.1,17.13,17.1,17.12,68000.0,13.2556,13.2788,13.2556,13.2711,68000.0
2008-05-06 15:35:00,17.11,17.13,17.11,17.12,66500.0,13.2633,13.2788,13.2633,13.2711,66500.0
2008-05-06 15:40:00,17.12,17.13,17.1,17.11,21500.0,13.2711,13.2788,13.2556,13.2633,21500.0
2008-05-06 15:45:00,17.11,17.11,17.09,17.09,17000.0,13.2633,13.2633,13.2478,13.2478,17000.0
2008-05-06 15:50:00,17.09,17.1,17.09,17.1,6000.0,13.2478,13.2556,13.2478,13.2556,6000.0
2008-05-06 15:55:00,17.1,17.11,17.08,17.08,22500.0,13.2556,13.2633,13.2401,13.2401,22500.0
2008-05-06 16:00:00,17.08,17.08,17.08,17.08,1000.0,13.2401,13.2401,13.2401,13.2401,1000.0
2008-05-06 16:05:00,17.13,17.13,17.13,17.13,11000.0,13.2788,13.2788,13.2788,13.2788,11000.0
2008-05-06 16:10:00,17.13,17.13,17.13,17.13,0.0,13.2788,13.2788,13.2788,13.2788,0.0
2008-05-07 09:30:00,17.1,17.13,17.1,17.12,96000.0,13.2556,13.2788,13.2556,13.2711,96000.0
2008-05-07 09:35:00,17.12,17.13,17.11,17.12,15000.0,13.2711,13.2788,13.2633,13.2711,15000.0
2008-05-07 09:40:00,17.11,17.11,17.07,17.09,46500.0,13.2633,13.2633,13.2323,13.2478,46500.0
2008-05-07 09:45:00,17.11,17.13,17.1,17.13,12500.0,13.2633,13.2788,13.2556,13.2788,12500.0
2008-05-07 09:50:00,17.14,17.14,17.12,17.12,20000.0,13.2866,13.2866,13.2711,13.2711,20000.0
2008-05-07 09:55:00,17.11,17.11,17.11,17.11,500.0,13.2633,13.2633,13.2633,13.2633,500.0
2008-05-07 10:00:00,17.12,17.12,17.09,17.1,7500.0,13.2711,13.2711,13.2478,13.2556,7500.0
2008-05-07 10:05:00,17.08,17.1,17.08,17.1,4000.0,13.2401,13.2556,13.2401,13.2556,4000.0
2008-05-07 10:10:00,17.1,17.1,17.1,17.1,0.0,13.2556,13.2556,13.2556,13.2556,0.0
2008-05-07 10:15:00,17.12,17.13,17.12,17.13,11000.0,13.2711,13.2788,13.2711,13.2788,11000.0
2008-05-07 10:20:00,17.13,17.13,17.13,17.13,500.0,13.2788,13.2788,13.2788,13.2788,500.0
2008-05-07 10:25:00,17.13,17.15,17.13,17.15,19000.0,13.2788,13.2943,13.2788,13.2943,19000.0
2008-05-07 10:30:00,17.15,17.16,17.13,17.14,11000.0,13.2943,13.3021,13.2788,13.2866,11000.0
2008-05-07 10:35:00,17.14,17.15,17.14,17.15,8000.0,13.2866,13.2943,13.2866,13.2943,8000.0
2008-05-07 10:40:00,17.16,17.17,17.16,17.16,9500.0,13.3021,13.3098,13.3021,13.3021,9500.0
2008-05-07 10:45:00,17.16,17.16,17.15,17.15,11500.0,13.3021,13.3021,13.2943,13.2943,11500.0
2008-05-07 10:50:00,17.14,17.15,17.14,17.14,18500.0,13.2866,13.2943,13.2866,13.2866,18500.0
2008-05-07 10:55:00,17.14,17.14,17.13,17.13,21500.0,13.2866,13.2866,13.2788,13.2788,21500.0
2008-05-07 11:00:00,17.13,17.14,17.13,17.14,5500.0,13.2788,13.2866,13.2788,13.2866,5500.0
2008-05-07 11:05:00,17.14,17.14,17.13,17.14,5500.0,13.2866,13.2866,13.2788,13.2866,5500.0
2008-05-07 11:10:00,17.14,17.14,17.13,17.13,6500.0,13.2866,13.2866,13.2788,13.2788,6500.0
2008-05-07 11:15:00,17.14,17.14,17.12,17.13,18000.0,13.2866,13.2866,13.2711,13.2788,18000.0
2008-05-07 11:20:00,17.13,17.14,17.13,17.14,9000.0,13.2788,13.2866,13.2788,13.2866,9000.0
2008-05-07 11:25:00,17.14,17.14,17.13,17.13,15000.0,13.2866,13.2866,13.2788,13.2788,15000.0
2008-05-07 11:30:00,17.13,17.13,17.09,17.09,15500.0,13.2788,13.2788,13.2478,13.2478,15500.0
2008-05-07 11:35:00,17.09,17.09,17.08,17.09,10500.0,13.2478,13.2478,13.2401,13.2478,10500.0
2008-05-07 11:40:00,17.09,17.1,17.09,17.09,6000.0,13.2478,13.2556,13.2478,13.2478,6000.0
2008-05-07 11:45:00,17.09,17.1,17.08,17.1,20000.0,13.2478,13.2556,13.2401,13.2556,20000.0
2008-05-07 11:50:00,17.09,17.1,17.09,17.09,16000.0,13.2478,13.2556,13.2478,13.2478,16000.0
2008-05-07 11:55:00,17.09,17.09,17.09,17.09,6000.0,13.2478,13.2478,13.2478,13.2478,6000.0
2008-05-07 12:00:00,17.09,17.1,17.08,17.1,6500.0,13.2478,13.2556,13.2401,13.2556,6500.0
2008-05-07 12:05:00,17.1,17.11,17.1,17.11,15500.0,13.2556,13.2633,13.2556,13.2633,15500.0
2008-05-07 12:10:00,17.1,17.11,17.1,17.11,8000.0,13.2556,13.2633,13.2556,13.2633,8000.0
2008-05-07 12:15:00,17.11,17.12,17.11,17.12,3500.0,13.2633,13.2711,13.2633,13.2711,3500.0
2008-05-07 12:20:00,17.11,17.12,17.1,17.1,35500.0,13.2633,13.2711,13.2556,13.2556,35500.0
2008-05-07 12:25:00,17.1,17.11,17.09,17.09,7500.0,13.2556,13.2633,13.2478,13.2478,7500.0
2008-05-07 12:30:00,17.09,17.11,17.09,17.1,18500.0,13.2478,13.2633,13.2478,13.2556,18500.0
2008-05-07 12:35:00,17.11,17.12,17.11,17.12,8000.0,13.2633,13.2711,13.2633,13.2711,8000.0
2008-05-07 12:40:00,17.11,17.12,17.11,17.11,15500.0,13.2633,13.2711,13.2633,13.2633,15500.0
2008-05-07 12:45:00,17.11,17.11,17.11,17.11,6000.0,13.2633,13.2633,13.2633,13.2633,6000.0
2008-05-07 12:50:00,17.11,17.12,17.11,17.12,16000.0,13.2633,13.2711,13.2633,13.2711,16000.0
2008-05-07 12:55:00,17.12,17.12,17.12,17.12,3000.0,13.2711,13.2711,13.2711,13.2711,3000.0
2008-05-07 13:00:00,17.12,17.12,17.11,17.11,12000.0,13.2711,13.2711,13.2633,13.2633,12000.0
2008-05-07 13:05:00,17.11,17.12,17.08,17.08,17500.0,13.2633,13.2711,13.2401,13.2401,17500.0
2008-05-07 13:10:00,17.07,17.07,17.05,17.05,47000.0,13.2323,13.2323,13.2168,13.2168,47000.0
2008-05-07 13:15:00,17.06,17.07,17.06,17.07,2500.0,13.2246,13.2323,13.2246,13.2323,2500.0
2008-05-07 13:20:00,17.06,17.06,17.05,17.06,9500.0,13.2246,13.2246,13.2168,13.2246,9500.0
2008-05-07 13:25:00,17.06,17.07,17.06,17.07,15500.0,13.2246,13.2323,13.2246,13.2323,15500.0
2008-05-07 13:30:00,17.07,17.07,17.06,17.07,3500.0,13.2323,13.2323,13.2246,13.2323,3500.0
2008-05-07 13:35:00,17.07,17.07,17.07,17.07,12500.0,13.2323,13.2323,13.2323,13.2323,12500.0
2008-05-07 13:40:00,17.07,17.07,17.06,17.06,4500.0,13.2323,13.2323,13.2246,13.2246,4500.0
2008-05-07 13:45:00,17.05,17.06,17.05,17.06,11000.0,13.2168,13.2246,13.2168,13.2246,11000.0
2008-05-07 13:50:00,17.06,17.06,17.06,17.06,7000.0,13.2246,13.2246,13.2246,13.2246,7000.0
2008-05-07 13:55:00,17.04,17.04,17.03,17.04,24500.0,13.2091,13.2091,13.2013,13.2091,24500.0
2008-05-07 14:00:00,17.04,17.04,17.04,17.04,3500.0,13.2091,13.2091,13.2091,13.2091,3500.0
2008-05-07 14:05:00,17.03,17.04,17.03,17.04,2000.0,13.2013,13.2091,13.2013,13.2091,2000.0
2008-05-07 14:10:00,17.04,17.05,17.04,17.05,13500.0,13.2091,13.2168,13.2091,13.2168,13500.0
2008-05-07 14:15:00,17.04,17.04,17.04,17.04,3000.0,13.2091,13.2091,13.2091,13.2091,3000.0
2008-05-07 14:20:00,17.03,17.04,17.01,17.01,8500.0,13.2013,13.2091,13.1858,13.1858,8500.0
2008-05-07 14:25:00,17.01,17.01,17.0,17.0,50000.0,13.1858,13.1858,13.1781,13.1781,50000.0
2008-05-07 14:30:00,16.98,16.98,16.96,16.96,13000.0,13.1626,13.1626,13.1471,13.1471,13000.0
2008-05-07 14:35:00,16.95,16.96,16.95,16.96,5500.0,13.1393,13.1471,13.1393,13.1471,5500.0
2008-05-07 14:40:00,16.95,16.97,16.95,16.96,1500.0,13.1393,13.1548,13.1393,13.1471,1500.0
2008-05-07 14:45:00,16.96,16.96,16.94,16.95,20500.0,13.1471,13.1471,13.1316,13.1393,20500.0
2008-05-07 14:50:00,16.95,16.96,16.95,16.95,28500.0,13.1393,13.1471,13.1393,13.1393,28500.0
2008-05-07 14:55:00,16.96,16.97,16.96,16.96,26500.0,13.1471,13.1548,13.1471,13.1471,26500.0
2008-05-07 15:00:00,16.95,16.96,16.95,16.95,10500.0,13.1393,13.1471,13.1393,13.1393,10500.0
2008-05-07 15:05:00,16.95,16.96,16.92,16.93,35000.0,13.1393,13.1471,13.116,13.1238,35000.0
2008-05-07 15:10:00,16.93,16.95,16.92,16.95,17000.0,13.1238,13.1393,13.116,13.1393,17000.0
2008-05-07 15:15:00,16.96,16.96,16.95,16.95,18500.0,13.1471,13.1471,13.1393,13.1393,18500.0
2008-05-07 15:20:00,16.95,16.95,16.92,16.92,11500.0,13.1393,13.1393,13.116,13.116,11500.0
2008-05-07 15:25:00,16.91,16.92,16.89,16.91,38500.0,13.1083,13.116,13.0928,13.1083,38500.0
2008-05-07 15:30:00,16.91,16.91,16.89,16.9,43500.0,13.1083,13.1083,13.0928,13.1005,43500.0
2008-05-07 15:35:00,16.91,16.92,16.9,16.91,14000.0,13.1083,13.116,13.1005,13.1083,14000.0
2008-05-07 15:40:00,16.91,16.92,16.9,16.92,35500.0,13.1083,13.116,13.1005,13.116,35500.0
2008-05-07 15:45:00,16.93,16.94,16.92,16.92,33500.0,13.1238,13.1316,13.116,13.116,33500.0
2008-05-07 15:50:00,16.92,16.92,16.88,16.89,54500.0,13.116,13.116,13.085,13.0928,54500.0
2008-05-07 15:55:00,16.89,16.9,16.88,16.9,37500.0,13.0928,13.1005,13.085,13.1005,37500.0
2008-05-07 16:00:00,16.91,16.91,16.9,16.91,7500.0,13.1083,13.1083,13.1005,13.1083,7500.0
2008-05-07 16:05:00,16.91,16.91,16.91,16.91,0.0,13.1083,13.1083,13.1083,13.1083,0.0
2008-05-07 16:10:00,16.92,16.92,16.92,16.92,1500.0,13.116,13.116,13.116,13.116,1500.0
2008-05-08 09:30:00,16.96,16.96,16.93,16.94,44000.0,13.1471,13.1471,13.1238,13.1316,44000.0
2008-05-08 09:35:00,16.93,16.95,16.93,16.95,12000.0,13.1238,13.1393,13.1238,13.1393,12000.0
2008-05-08 09:40:00,16.94,16.94,16.93,16.93,2500.0,13.1316,13.1316,13.1238,13.1238,2500.0
2008-05-08 09:45:00,16.93,16.95,16.92,16.95,9500.0,13.1238,13.1393,13.116,13.1393,9500.0
2008-05-08 09:50:00,16.96,16.97,16.96,16.97,6500.0,13.1471,13.1548,13.1471,13.1548,6500.0
2008-05-08 09:55:00,16.97,16.97,16.93,16.93,191000.0,13.1548,13.1548,13.1238,13.1238,191000.0
2008-05-08 10:00:00,16.93,16.93,16.92,16.93,4500.0,13.1238,13.1238,13.116,13.1238,4500.0
2008-05-08 10:05:00,16.93,16.93,16.9,16.93,13000.0,13.1238,13.1238,13.1005,13.1238,13000.0
2008-05-08 10:10:00,16.93,16.93,16.9,16.91,23000.0,13.1238,13.1238,13.1005,13.1083,23000.0
2008-05-08 10:15:00,16.91,16.91,16.88,16.89,28000.0,13.1083,13.1083,13.085,13.0928,28000.0
2008-05-08 10:20:00,16.88,16.9,16.88,16.9,10500.0,13.085,13.1005,13.085,13.1005,10500.0
2008-05-08 10:25:00,16.91,16.93,16.9,16.93,14000.0,13.1083,13.1238,13.1005,13.1238,14000.0
2008-05-08 10:30:00,16.93,16.93,16.9,16.91,21500.0,13.1238,13.1238,13.1005,13.1083,21500.0
2008-05-08 10:35:00,16.91,16.91,16.89,16.89,12500.0,13.1083,13.1083,13.0928,13.0928,12500.0
2008-05-08 10:40:00,16.89,16.91,16.88,16.89,41000.0,13.0928,13.1083,13.085,13.0928,41000.0
2008-05-08 10:45:00,16.9,16.91,16.89,16.9,28500.0,13.1005,13.1083,13.0928,13.1005,28500.0
2008-05-08 10:50:00,16.9,16.91,16.88,16.89,14500.0,13.1005,13.1083,13.085,13.0928,14500.0
2008-05-08 10:55:00,16.9,16.93,16.89,16.92,14000.0,13.1005,13.1238,13.0928,13.116,14000.0
2008-05-08 11:00:00,16.92,16.93,16.91,16.91,12000.0,13.116,13.1238,13.1083,13.1083,12000.0
2008-05-08 11:05:00,16.93,16.97,16.92,16.96,22500.0,13.1238,13.1548,13.116,13.1471,22500.0
2008-05-08 11:10:00,16.95,16.97,16.94,16.96,16500.0,13.1393,13.1548,13.1316,13.1471,16500.0
2008-05-08 11:15:00,16.98,16.98,16.96,16.96,9000.0,13.1626,13.1626,13.1471,13.1471,9000.0
2008-05-08 11:20:00,16.97,17.0,16.96,16.99,23500.0,13.1548,13.1781,13.1471,13.1703,23500.0
2008-05-08 11:25:00,16.99,16.99,16.97,16.98,13000.0,13.1703,13.1703,13.1548,13.1626,13000.0
2008-05-08 11:30:00,16.97,16.98,16.97,16.97,20000.0,13.1548,13.1626,13.1548,13.1548,20000.0
2008-05-08 11:35:00,16.97,16.98,16.95,16.95,46500.0,13.1548,13.1626,13.1393,13.1393,46500.0
2008-05-08 11:40:00,16.95,16.95,16.93,16.93,21500.0,13.1393,13.1393,13.1238,13.1238,21500.0
2008-05-08 11:45:00,16.94,16.95,16.93,16.95,15000.0,13.1316,13.1393,13.1238,13.1393,15000.0
2008-05-08 11:50:00,16.95,16.95,16.93,16.95,31000.0,13.1393,13.1393,13.1238,13.1393,31000.0
2008-05-08 11:55:00,16.94,16.95,16.94,16.95,6000.0,13.1316,13.1393,13.1316,13.1393,6000.0
2008-05-08 12:00:00,16.94,16.95,16.94,16.95,15000.0,13.1316,13.1393,13.1316,13.1393,15000.0
2008-05-08 12:05:00,16.95,16.96,16.94,16.96,6500.0,13.1393,13.1471,13.1316,13.1471,6500.0
2008-05-08 12:10:00,16.96,16.96,16.95,16.95,18500.0,13.1471,13.1471,13.1393,13.1393,18500.0
2008-05-08 12:15:00,16.94,16.95,16.94,16.95,6500.0,13.1316,13.1393,13.1316,13.1393,6500.0
2008-05-08 12:20:00,16.95,16.95,16.93,16.93,6500.0,13.1393,13.1393,13.1238,13.1238,6500.0
2008-05-08 12:25:00,16.93,16.94,16.93,16.93,11000.0,13.1238,13.1316,13.1238,13.1238,11000.0
2008-05-08 12:30:00,16.92,16.94,16.92,16.93,13500.0,13.116,13.1316,13.116,13.1238,13500.0
2008-05-08 12:35:00,16.92,16.93,16.92,16.93,4000.0,13.116,13.1238,13.116,13.1238,4000.0
2008-05-08 12:40:00,16.93,16.93,16.92,16.93,10500.0,13.1238,13.1238,13.116,13.1238,10500.0
2008-05-08 12:45:00,16.93,16.94,16.93,16.93,3000.0,13.1238,13.1316,13.1238,13.1238,3000.0
2008-05-08 12:50:00,16.95,16.95,16.95,16.95,500.0,13.1393,13.1393,13.1393,13.1393,500.0
2008-05-08 12:55:00,16.94,16.94,16.94,16.94,3000.0,13.1316,13.1316,13.1316,13.1316,3000.0
2008-05-08 13:00:00,16.95,16.95,16.94,16.94,9000.0,13.1393,13.1393,13.1316,13.1316,9000.0
2008-05-08 13:05:00,16.94,16.95,16.94,16.95,16000.0,13.1316,13.1393,13.1316,13.1393,16000.0
2008-05-08 13:10:00,16.94,16.94,16.93,16.93,4500.0,13.1316,13.1316,13.1238,13.1238,4500.0
2008-05-08 13:15:00,16.94,16.94,16.93,16.94,3500.0,13.1316,13.1316,13.1238,13.1316,3500.0
2008-05-08 13:20:00,16.94,16.98,16.94,16.97,35000.0,13.1316,13.1626,13.1316,13.1548,35000.0
2008-05-08 13:25:00,16.98,17.01,16.98,17.01,25000.0,13.1626,13.1858,13.1626,13.1858,25000.0
2008-05-08 13:30:00,17.01,17.02,17.01,17.01,57500.0,13.1858,13.1936,13.1858,13.1858,57500.0
2008-05-08 13:35:00,17.02,17.02,17.0,17.0,39000.0,13.1936,13.1936,13.1781,13.1781,39000.0
2008-05-08 13:40:00,17.0,17.01,16.99,16.99,27500.0,13.1781,13.1858,13.1703,13.1703,27500.0
2008-05-08 13:45:00,16.99,17.01,16.99,17.0,42500.0,13.1703,13.1858,13.1703,13.1781,42500.0
2008-05-08 13:50:00,17.01,17.04,17.01,17.03,30000.0,13.1858,13.2091,13.1858,13.2013,30000.0
2008-05-08 13:55:00,17.04,17.04,17.03,17.04,108500.0,13.2091,13.2091,13.2013,13.2091,108500.0
2008-05-08 14:00:00,17.04,17.04,17.02,17.02,1000.0,13.2091,13.2091,13.1936,13.1936,1000.0
2008-05-08 14:05:00,17.01,17.01,17.0,17.01,35500.0,13.1858,13.1858,13.1781,13.1858,35500.0
2008-05-08 14:10:00,17.0,17.01,17.0,17.01,6500.0,13.1781,13.1858,13.1781,13.1858,6500.0
2008-05-08 14:15:00,17.01,17.01,16.98,16.98,8000.0,13.1858,13.1858,13.1626,13.1626,8000.0
2008-05-08 14:20:00,16.98,17.0,16.98,16.99,30500.0,13.1626,13.1781,13.1626,13.1703,30500.0
2008-05-08 14:25:00,16.98,16.99,16.97,16.97,22000.0,13.1626,13.1703,13.1548,13.1548,22000.0
2008-05-08 14:30:00,16.97,16.98,16.95,16.98,19500.0,13.1548,13.1626,13.1393,13.1626,19500.0
2008-05-08 14:35:00,16.98,16.98,16.97,16.98,3500.0,13.1626,13.1626,13.1548,13.1626,3500.0
2008-05-08 14:40:00,16.97,16.97,16.95,16.95,5000.0,13.1548,13.1548,13.1393,13.1393,5000.0
2008-05-08 14:45:00,16.95,16.96,16.95,16.95,6000.0,13.1393,13.1471,13.1393,13.1393,6000.0
2008-05-08 14:50:00,16.94,16.96,16.94,16.95,11500.0,13.1316,13.1471,13.1316,13.1393,11500.0
2008-05-08 14:55:00,16.96,16.96,16.94,16.95,8000.0,13.1471,13.1471,13.1316,13.1393,8000.0
2008-05-08 15:00:00,16.95,16.97,16.95,16.96,20000.0,13.1393,13.1548,13.1393,13.1471,20000.0
2008-05-08 15:05:00,16.96,16.96,16.94,16.95,24500.0,13.1471,13.1471,13.1316,13.1393,24500.0
2008-05-08 15:10:00,16.95,16.97,16.95,16.96,27000.0,13.1393,13.1548,13.1393,13.1471,27000.0
2008-05-08 15:15:00,16.95,16.96,16.95,16.96,17000.0,13.1393,13.1471,13.1393,13.1471,17000.0
2008-05-08 15:20:00,16.95,16.95,16.93,16.95,17000.0,13.1393,13.1393,13.1238,13.1393,17000.0
2008-05-08 15:25:00,16.94,16.97,16.93,16.95,25500.0,13.1316,13.1548,13.1238,13.1393,25500.0
2008-05-08 15:30:00,16.96,16.97,16.96,16.97,19500.0,13.1471,13.1548,13.1471,13.1548,19500.0
2008-05-08 15:35:00,16.96,16.97,16.96,16.97,9000.0,13.1471,13.1548,13.1471,13.1548,9000.0
2008-05-08 15:40:00,16.97,16.97,16.95,16.97,17000.0,13.1548,13.1548,13.1393,13.1548,17000.0
2008-05-08 15:45:00,16.97,16.99,16.97,16.99,7000.0,13.1548,13.1703,13.1548,13.1703,7000.0
2008-05-08 15:50:00,17.0,17.0,16.99,17.0,22500.0,13.1781,13.1781,13.1703,13.1781,22500.0
2008-05-08 15:55:00,17.01,17.01,16.99,17.0,14500.0,13.1858,13.1858,13.1703,13.1781,14500.0
2008-05-08 16:00:00,17.02,17.02,17.0,17.01,31500.0,13.1936,13.1936,13.1781,13.1858,31500.0
2008-05-08 16:05:00,17.01,17.01,17.01,17.01,0.0,13.1858,13.1858,13.1858,13.1858,0.0
2008-05-08 16:10:00,17.01,17.01,17.01,17.01,0.0,13.1858,13.1858,13.1858,13.1858,0.0
2008-05-09 09:30:00,16.93,16.93,16.88,16.89,42000.0,13.1238,13.1238,13.085,13.0928,42000.0
2008-05-09 09:35:00,16.88,16.91,16.88,16.91,26500.0,13.085,13.1083,13.085,13.1083,26500.0
2008-05-09 09:40:00,16.93,16.93,16.91,16.92,4500.0,13.1238,13.1238,13.1083,13.116,4500.0
2008-05-09 09:45:00,16.94,16.94,16.93,16.93,2000.0,13.1316,13.1316,13.1238,13.1238,2000.0
2008-05-09 09:50:00,16.93,16.93,16.93,16.93,1000.0,13.1238,13.1238,13.1238,13.1238,1000.0
2008-05-09 09:55:00,16.92,16.92,16.92,16.92,6000.0,13.116,13.116,13.116,13.116,6000.0
2008-05-09 10:00:00,16.91,16.95,16.91,16.95,40500.0,13.1083,13.1393,13.1083,13.1393,40500.0
2008-05-09 10:05:00,16.96,16.97,16.95,16.96,66500.0,13.1471,13.1548,13.1393,13.1471,66500.0
2008-05-09 10:10:00,16.95,16.96,16.95,16.96,2000.0,13.1393,13.1471,13.1393,13.1471,2000.0
2008-05-09 10:15:00,16.96,16.96,16.94,16.96,7000.0,13.1471,13.1471,13.1316,13.1471,7000.0
2008-05-09 10:20:00,16.96,16.97,16.95,16.96,20500.0,13.1471,13.1548,13.1393,13.1471,20500.0
2008-05-09 10:25:00,16.96,16.97,16.96,16.96,7500.0,13.1471,13.1548,13.1471,13.1471,7500.0
2008-05-09 10:30:00,16.96,16.98,16.95,16.97,14000.0,13.1471,13.1626,13.1393,13.1548,14000.0
2008-05-09 10:35:00,16.96,16.99,16.96,16.99,9000.0,13.1471,13.1703,13.1471,13.1703,9000.0
2008-05-09 10:40:00,16.98,17.03,16.98,17.02,44000.0,13.1626,13.2013,13.1626,13.1936,44000.0
2008-05-09 10:45:00,17.02,17.07,17.02,17.06,35500.0,13.1936,13.2323,13.1936,13.2246,35500.0
2008-05-09 10:50:00,17.05,17.05,17.03,17.03,27500.0,13.2168,13.2168,13.2013,13.2013,27500.0
2008-05-09 10:55:00,17.03,17.03,17.02,17.02,20500.0,13.2013,13.2013,13.1936,13.1936,20500.0
2008-05-09 11:00:00,17.02,17.02,17.01,17.01,10000.0,13.1936,13.1936,13.1858,13.1858,10000.0
2008-05-09 11:05:00,17.02,17.04,17.01,17.04,15000.0,13.1936,13.2091,13.1858,13.2091,15000.0
2008-05-09 11:10:00,17.03,17.03,17.01,17.01,22500.0,13.2013,13.2013,13.1858,13.1858,22500.0
2008-05-09 11:15:00,17.01,17.02,17.01,17.02,17500.0,13.1858,13.1936,13.1858,13.1936,17500.0
2008-05-09 11:20:00,17.02,17.02,16.99,16.99,18500.0,13.1936,13.1936,13.1703,13.1703,18500.0
2008-05-09 11:25:00,16.99,17.02,16.99,17.0,16000.0,13.1703,13.1936,13.1703,13.1781,16000.0
2008-05-09 11:30:00,17.01,17.01,16.98,16.98,14000.0,13.1858,13.1858,13.1626,13.1626,14000.0
2008-05-09 11:35:00,16.98,16.99,16.98,16.98,13500.0,13.1626,13.1703,13.1626,13.1626,13500.0
2008-05-09 11:40:00,16.98,16.98,16.97,16.97,22000.0,13.1626,13.1626,13.1548,13.1548,22000.0
2008-05-09 11:45:00,16.97,16.98,16.97,16.98,19000.0,13.1548,13.1626,13.1548,13.1626,19000.0
2008-05-09 11:50:00,16.98,16.98,16.96,16.97,11000.0,13.1626,13.1626,13.1471,13.1548,11000.0
2008-05-09 11:55:00,16.97,16.98,16.97,16.98,44000.0,13.1548,13.1626,13.1548,13.1626,44000.0
2008-05-09 12:00:00,16.98,16.98,16.97,16.97,7500.0,13.1626,13.1626,13.1548,13.1548,7500.0
2008-05-09 12:05:00,16.96,16.96,16.95,16.95,8500.0,13.1471,13.1471,13.1393,13.1393,8500.0
2008-05-09 12:10:00,16.95,16.96,16.94,16.94,23000.0,13.1393,13.1471,13.1316,13.1316,23000.0
2008-05-09 12:15:00,16.94,16.95,16.94,16.95,14500.0,13.1316,13.1393,13.1316,13.1393,14500.0
2008-05-09 12:20:00,16.94,16.95,16.93,16.94,13000.0,13.1316,13.1393,13.1238,13.1316,13000.0
2008-05-09 12:25:00,16.93,16.95,16.93,16.95,13500.0,13.1238,13.1393,13.1238,13.1393,13500.0
2008-05-09 12:30:00,16.95,16.96,16.94,16.95,20500.0,13.1393,13.1471,13.1316,13.1393,20500.0
2008-05-09 12:35:00,16.93,16.96,16.93,16.95,22500.0,13.1238,13.1471,13.1238,13.1393,22500.0
2008-05-09 12:40:00,16.95,16.96,16.95,16.95,5000.0,13.1393,13.1471,13.1393,13.1393,5000.0
2008-05-09 12:45:00,16.95,16.97,16.95,16.97,9500.0,13.1393,13.1548,13.1393,13.1548,9500.0
2008-05-09 12:50:00,16.97,16.97,16.97,16.97,7000.0,13.1548,13.1548,13.1548,13.1548,7000.0
2008-05-09 12:55:00,16.98,16.99,16.97,16.99,6000.0,13.1626,13.1703,13.1548,13.1703,6000.0
2008-05-09 13:00:00,16.98,17.0,16.98,16.99,12500.0,13.1626,13.1781,13.1626,13.1703,12500.0
2008-05-09 13:05:00,16.99,17.0,16.98,16.98,14500.0,13.1703,13.1781,13.1626,13.1626,14500.0
2008-05-09 13:10:00,16.98,16.99,16.98,16.98,16500.0,13.1626,13.1703,13.1626,13.1626,16500.0
2008-05-09 13:15:00,16.98,16.98,16.97,16.97,12000.0,13.1626,13.1626,13.1548,13.1548,12000.0
2008-05-09 13:20:00,16.98,16.99,16.98,16.98,8000.0,13.1626,13.1703,13.1626,13.1626,8000.0
2008-05-09 13:25:00,16.98,16.98,16.97,16.98,9000.0,13.1626,13.1626,13.1548,13.1626,9000.0
2008-05-09 13:30:00,16.98,16.98,16.96,16.96,10500.0,13.1626,13.1626,13.1471,13.1471,10500.0
2008-05-09 13:35:00,16.96,16.97,16.96,16.97,8000.0,13.1471,13.1548,13.1471,13.1548,8000.0
2008-05-09 13:40:00,16.97,16.97,16.97,16.97,2500.0,13.1548,13.1548,13.1548,13.1548,2500.0
2008-05-09 13:45:00,16.98,16.98,16.98,16.98,6000.0,13.1626,13.1626,13.1626,13.1626,6000.0
2008-05-09 13:50:00,16.98,16.98,16.98,16.98,0.0,13.1626,13.1626,13.1626,13.1626,0.0
2008-05-09 13:55:00,17.01,17.01,17.01,17.01,500.0,13.1858,13.1858,13.1858,13.1858,500.0
2008-05-09 14:00:00,17.01,17.01,17.01,17.01,3000.0,13.1858,13.1858,13.1858,13.1858,3000.0
2008-05-09 14:05:00,17.0,17.01,17.0,17.0,13500.0,13.1781,13.1858,13.1781,13.1781,13500.0
2008-05-09 14:10:00,17.01,17.01,17.0,17.0,5000.0,13.1858,13.1858,13.1781,13.1781,5000.0
2008-05-09 14:15:00,17.01,17.02,17.0,17.01,29000.0,13.1858,13.1936,13.1781,13.1858,29000.0
2008-05-09 14:20:00,17.01,17.01,16.99,17.0,25500.0,13.1858,13.1858,13.1703,13.1781,25500.0
2008-05-09 14:25:00,17.0,17.01,16.99,16.99,18500.0,13.1781,13.1858,13.1703,13.1703,18500.0
2008-05-09 14:30:00,16.99,16.99,16.99,16.99,0.0,13.1703,13.1703,13.1703,13.1703,0.0
2008-05-09 14:35:00,17.0,17.0,16.99,17.0,2500.0,13.1781,13.1781,13.1703,13.1781,2500.0
2008-05-09 14:40:00,17.0,17.0,17.0,17.0,1000.0,13.1781,13.1781,13.1781,13.1781,1000.0
2008-05-09 14:45:00,16.99,16.99,16.98,16.98,3000.0,13.1703,13.1703,13.1626,13.1626,3000.0
2008-05-09 14:50:00,16.99,17.0,16.99,17.0,3500.0,13.1703,13.1781,13.1703,13.1781,3500.0
2008-05-09 14:55:00,17.0,17.0,17.0,17.0,3000.0,13.1781,13.1781,13.1781,13.1781,3000.0
2008-05-09 15:00:00,17.0,17.01,17.0,17.01,1500.0,13.1781,13.1858,13.1781,13.1858,1500.0
2008-05-09 15:05:00,17.0,17.01,17.0,17.01,26500.0,13.1781,13.1858,13.1781,13.1858,26500.0
2008-05-09 15:10:00,17.0,17.0,17.0,17.0,2500.0,13.1781,13.1781,13.1781,13.1781,2500.0
2008-05-09 15:15:00,17.0,17.02,17.0,17.01,11000.0,13.1781,13.1936,13.1781,13.1858,11000.0
2008-05-09 15:20:00,17.01,17.02,17.0,17.01,15000.0,13.1858,13.1936,13.1781,13.1858,15000.0
2008-05-09 15:25:00,17.02,17.05,17.02,17.05,29000.0,13.1936,13.2168,13.1936,13.2168,29000.0
2008-05-09 15:30:00,17.05,17.06,17.05,17.05,7500.0,13.2168,13.2246,13.2168,13.2168,7500.0
2008-05-09 15:35:00,17.06,17.06,17.05,17.05,16500.0,13.2246,13.2246,13.2168,13.2168,16500.0
2008-05-09 15:40:00,17.06,17.06,17.04,17.05,36000.0,13.2246,13.2246,13.2091,13.2168,36000.0
2008-05-09 15:45:00,17.04,17.04,17.02,17.03,32500.0,13.2091,13.2091,13.1936,13.2013,32500.0
2008-05-09 15:50:00,17.03,17.03,17.02,17.02,29000.0,13.2013,13.2013,13.1936,13.1936,29000.0
2008-05-09 15:55:00,17.02,17.03,17.02,17.03,17000.0,13.1936,13.2013,13.1936,13.2013,17000.0
2008-05-12 09:30:00,17.05,17.09,17.05,17.05,34000.0,13.2168,13.2478,13.2168,13.2168,34000.0
2008-05-12 09:35:00,17.05,17.06,17.05,17.06,2000.0,13.2168,13.2246,13.2168,13.2246,2000.0
2008-05-12 09:40:00,17.03,17.05,17.03,17.03,19000.0,13.2013,13.2168,13.2013,13.2013,19000.0
2008-05-12 09:45:00,17.02,17.04,17.02,17.04,7000.0,13.1936,13.2091,13.1936,13.2091,7000.0
2008-05-12 09:50:00,17.01,17.01,17.0,17.0,4000.0,13.1858,13.1858,13.1781,13.1781,4000.0
2008-05-12 09:55:00,16.99,17.0,16.99,17.0,2500.0,13.1703,13.1781,13.1703,13.1781,2500.0
2008-05-12 10:00:00,16.99,16.99,16.98,16.99,4500.0,13.1703,13.1703,13.1626,13.1703,4500.0
2008-05-12 10:05:00,16.97,16.98,16.96,16.96,9500.0,13.1548,13.1626,13.1471,13.1471,9500.0
2008-05-12 10:10:00,16.96,16.98,16.96,16.96,10500.0,13.1471,13.1626,13.1471,13.1471,10500.0
2008-05-12 10:15:00,16.98,16.98,16.97,16.98,10500.0,13.1626,13.1626,13.1548,13.1626,10500.0
2008-05-12 10:20:00,16.98,17.01,16.98,17.01,10500.0,13.1626,13.1858,13.1626,13.1858,10500.0
2008-05-12 10:25:00,17.01,17.02,17.01,17.01,8500.0,13.1858,13.1936,13.1858,13.1858,8500.0
2008-05-12 10:30:00,17.01,17.02,17.01,17.01,8500.0,13.1858,13.1936,13.1858,13.1858,8500.0
2008-05-12 10:35:00,17.02,17.06,17.02,17.06,18000.0,13.1936,13.2246,13.1936,13.2246,18000.0
2008-05-12 10:40:00,17.07,17.08,17.07,17.08,30000.0,13.2323,13.2401,13.2323,13.2401,30000.0
2008-05-12 10:45:00,17.09,17.12,17.08,17.1,27500.0,13.2478,13.2711,13.2401,13.2556,27500.0
2008-05-12 10:50:00,17.1,17.1,17.1,17.1,1000.0,13.2556,13.2556,13.2556,13.2556,1000.0
2008-05-12 10:55:00,17.1,17.1,17.1,17.1,0.0,13.2556,13.2556,13.2556,13.2556,0.0
2008-05-12 11:00:00,17.09,17.1,17.09,17.1,23500.0,13.2478,13.2556,13.2478,13.2556,23500.0
2008-05-12 11:05:00,17.11,17.11,17.1,17.1,90500.0,13.2633,13.2633,13.2556,13.2556,90500.0
2008-05-12 11:10:00,17.1,17.11,17.1,17.1,20500.0,13.2556,13.2633,13.2556,13.2556,20500.0
2008-05-12 11:15:00,17.1,17.1,17.08,17.08,38500.0,13.2556,13.2556,13.2401,13.2401,38500.0
2008-05-12 11:20:00,17.07,17.09,17.07,17.09,12000.0,13.2323,13.2478,13.2323,13.2478,12000.0
2008-05-12 11:25:00,17.09,17.1,17.08,17.1,14000.0,13.2478,13.2556,13.2401,13.2556,14000.0
2008-05-12 11:30:00,17.1,17.1,17.09,17.09,28000.0,13.2556,13.2556,13.2478,13.2478,28000.0
2008-05-12 11:35:00,17.09,17.1,17.09,17.1,16000.0,13.2478,13.2556,13.2478,13.2556,16000.0
2008-05-12 11:40:00,17.1,17.12,17.1,17.11,27500.0,13.2556,13.2711,13.2556,13.2633,27500.0
2008-05-12 11:45:00,17.11,17.15,17.11,17.15,11500.0,13.2633,13.2943,13.2633,13.2943,11500.0
2008-05-12 11:50:00,17.15,17.17,17.15,17.16,19500.0,13.2943,13.3098,13.2943,13.3021,19500.0
2008-05-12 11:55:00,17.16,17.17,17.16,17.17,10500.0,13.3021,13.3098,13.3021,13.3098,10500.0
2008-05-12 12:00:00,17.17,17.18,17.17,17.18,18500.0,13.3098,13.3176,13.3098,13.3176,18500.0
2008-05-12 12:05:00,17.17,17.18,17.16,17.17,10500.0,13.3098,13.3176,13.3021,13.3098,10500.0
2008-05-12 12:10:00,17.16,17.17,17.16,17.16,14500.0,13.3021,13.3098,13.3021,13.3021,14500.0
2008-05-12 12:15:00,17.16,17.16,17.15,17.16,43000.0,13.3021,13.3021,13.2943,13.3021,43000.0
2008-05-12 12:20:00,17.16,17.16,17.16,17.16,7500.0,13.3021,13.3021,13.3021,13.3021,7500.0
2008-05-12 12:25:00,17.15,17.16,17.15,17.16,7000.0,13.2943,13.3021,13.2943,13.3021,7000.0
2008-05-12 12:30:00,17.15,17.15,17.15,17.15,34500.0,13.2943,13.2943,13.2943,13.2943,34500.0
2008-05-12 12:35:00,17.15,17.15,17.14,17.15,15000.0,13.2943,13.2943,13.2866,13.2943,15000.0
2008-05-12 12:40:00,17.15,17.15,17.14,17.14,8500.0,13.2943,13.2943,13.2866,13.2866,8500.0
2008-05-12 12:45:00,17.15,17.15,17.15,17.15,11500.0,13.2943,13.2943,13.2943,13.2943,11500.0
2008-05-12 12:50:00,17.15,17.16,17.15,17.16,14000.0,13.2943,13.3021,13.2943,13.3021,14000.0
2008-05-12 12:55:00,17.17,17.17,17.15,17.15,4500.0,13.3098,13.3098,13.2943,13.2943,4500.0
2008-05-12 13:00:00,17.15,17.15,17.14,17.14,10000.0,13.2943,13.2943,13.2866,13.2866,10000.0
2008-05-12 13:05:00,17.14,17.14,17.14,17.14,3500.0,13.2866,13.2866,13.2866,13.2866,3500.0
2008-05-12 13:10:00,17.12,17.12,17.12,17.12,1000.0,13.2711,13.2711,13.2711,13.2711,1000.0
2008-05-12 13:15:00,17.11,17.12,17.11,17.12,6500.0,13.2633,13.2711,13.2633,13.2711,6500.0
2008-05-12 13:20:00,17.12,17.12,17.12,17.12,5500.0,13.2711,13.2711,13.2711,13.2711,5500.0
2008-05-12 13:25:00,17.13,17.13,17.11,17.11,12000.0,13.2788,13.2788,13.2633,13.2633,12000.0
2008-05-12 13:30:00,17.11,17.11,17.09,17.1,20000.0,13.2633,13.2633,13.2478,13.2556,20000.0
2008-05-12 13:35:00,17.09,17.09,17.08,17.09,4500.0,13.2478,13.2478,13.2401,13.2478,4500.0
2008-05-12 13:40:00,17.09,17.09,17.09,17.09,1500.0,13.2478,13.2478,13.2478,13.2478,1500.0
2008-05-12 13:45:00,17.09,17.1,17.09,17.1,10500.0,13.2478,13.2556,13.2478,13.2556,10500.0
2008-05-12 13:50:00,17.11,17.11,17.11,17.11,9000.0,13.2633,13.2633,13.2633,13.2633,9000.0
2008-05-12 13:55:00,17.1,17.12,17.1,17.12,3000.0,13.2556,13.2711,13.2556,13.2711,3000.0
2008-05-12 14:00:00,17.11,17.12,17.11,17.11,11500.0,13.2633,13.2711,13.2633,13.2633,11500.0
2008-05-12 14:05:00,17.11,17.12,17.11,17.12,22500.0,13.2633,13.2711,13.2633,13.2711,22500.0
2008-05-12 14:10:00,17.12,17.14,17.12,17.13,7000.0,13.2711,13.2866,13.2711,13.2788,7000.0
2008-05-12 14:15:00,17.13,17.15,17.13,17.15,17500.0,13.2788,13.2943,13.2788,13.2943,17500.0
2008-05-12 14:20:00,17.15,17.15,17.14,17.14,19500.0,13.2943,13.2943,13.2866,13.2866,19500.0
2008-05-12 14:25:00,17.16,17.18,17.15,17.18,50000.0,13.3021,13.3176,13.2943,13.3176,50000.0
2008-05-12 14:30:00,17.19,17.2,17.19,17.2,4000.0,13.3253,13.3331,13.3253,13.3331,4000.0
2008-05-12 14:35:00,17.19,17.2,17.19,17.19,42000.0,13.3253,13.3331,13.3253,13.3253,42000.0
2008-05-12 14:40:00,17.2,17.2,17.19,17.19,1500.0,13.3331,13.3331,13.3253,13.3253,1500.0
2008-05-12 14:45:00,17.2,17.21,17.2,17.21,7000.0,13.3331,13.3409,13.3331,13.3409,7000.0
2008-05-12 14:50:00,17.21,17.23,17.21,17.23,8500.0,13.3409,13.3564,13.3409,13.3564,8500.0
2008-05-12 14:55:00,17.23,17.23,17.22,17.22,6000.0,13.3564,13.3564,13.3486,13.3486,6000.0
2008-05-12 15:00:00,17.22,17.22,17.2,17.21,23500.0,13.3486,13.3486,13.3331,13.3409,23500.0
2008-05-12 15:05:00,17.21,17.22,17.2,17.2,20500.0,13.3409,13.3486,13.3331,13.3331,20500.0
2008-05-12 15:10:00,17.2,17.2,17.2,17.2,3500.0,13.3331,13.3331,13.3331,13.3331,3500.0
2008-05-12 15:15:00,17.2,17.21,17.2,17.21,14500.0,13.3331,13.3409,13.3331,13.3409,14500.0
2008-05-12 15:20:00,17.21,17.22,17.21,17.22,5500.0,13.3409,13.3486,13.3409,13.3486,5500.0
2008-05-12 15:25:00,17.22,17.22,17.2,17.21,36500.0,13.3486,13.3486,13.3331,13.3409,36500.0
2008-05-12 15:30:00,17.2,17.2,17.19,17.2,4500.0,13.3331,13.3331,13.3253,13.3331,4500.0
2008-05-12 15:35:00,17.21,17.22,17.21,17.21,19500.0,13.3409,13.3486,13.3409,13.3409,19500.0
2008-05-12 15:40:00,17.22,17.22,17.2,17.2,13500.0,13.3486,13.3486,13.3331,13.3331,13500.0
2008-05-12 15:45:00,17.21,17.21,17.2,17.21,13500.0,13.3409,13.3409,13.3331,13.3409,13500.0
2008-05-12 15:50:00,17.21,17.22,17.2,17.21,21000.0,13.3409,13.3486,13.3331,13.3409,21000.0
2008-05-12 15:55:00,17.22,17.23,17.22,17.23,23000.0,13.3486,13.3564,13.3486,13.3564,23000.0
2008-05-13 09:30:00,17.25,17.25,17.2,17.2,67500.0,13.3719,13.3719,13.3331,13.3331,67500.0
2008-05-13 09:35:00,17.21,17.21,17.19,17.21,34000.0,13.3409,13.3409,13.3253,13.3409,34000.0
2008-05-13 09:40:00,17.21,17.22,17.21,17.22,2000.0,13.3409,13.3486,13.3409,13.3486,2000.0
2008-05-13 09:45:00,17.22,17.23,17.2,17.23,20500.0,13.3486,13.3564,13.3331,13.3564,20500.0
2008-05-13 09:50:00,17.21,17.21,17.19,17.2,32000.0,13.3409,13.3409,13.3253,13.3331,32000.0
2008-05-13 09:55:00,17.21,17.21,17.2,17.2,19500.0,13.3409,13.3409,13.3331,13.3331,19500.0
2008-05-13 10:00:00,17.21,17.22,17.21,17.22,35500.0,13.3409,13.3486,13.3409,13.3486,35500.0
2008-05-13 10:05:00,17.21,17.22,17.18,17.2,52500.0,13.3409,13.3486,13.3176,13.3331,52500.0
2008-05-13 10:10:00,17.19,17.21,17.19,17.2,27000.0,13.3253,13.3409,13.3253,13.3331,27000.0
2008-05-13 10:15:00,17.2,17.21,17.18,17.21,27000.0,13.3331,13.3409,13.3176,13.3409,27000.0
2008-05-13 10:20:00,17.2,17.23,17.2,17.23,31500.0,13.3331,13.3564,13.3331,13.3564,31500.0
2008-05-13 10:25:00,17.24,17.24,17.23,17.23,11500.0,13.3641,13.3641,13.3564,13.3564,11500.0
2008-05-13 10:30:00,17.23,17.24,17.23,17.24,11500.0,13.3564,13.3641,13.3564,13.3641,11500.0
2008-05-13 10:35:00,17.24,17.25,17.23,17.25,15000.0,13.3641,13.3719,13.3564,13.3719,15000.0
2008-05-13 10:40:00,17.26,17.26,17.24,17.24,11000.0,13.3796,13.3796,13.3641,13.3641,11000.0
2008-05-13 10:45:00,17.23,17.23,17.21,17.21,24000.0,13.3564,13.3564,13.3409,13.3409,24000.0
2008-05-13 10:50:00,17.21,17.21,17.19,17.19,38000.0,13.3409,13.3409,13.3253,13.3253,38000.0
2008-05-13 10:55:00,17.19,17.2,17.19,17.2,14500.0,13.3253,13.3331,13.3253,13.3331,14500.0
2008-05-13 11:00:00,17.19,17.2,17.18,17.18,18000.0,13.3253,13.3331,13.3176,13.3176,18000.0
2008-05-13 11:05:00,17.19,17.2,17.19,17.2,6500.0,13.3253,13.3331,13.3253,13.3331,6500.0
2008-05-13 11:10:00,17.2,17.21,17.2,17.21,30000.0,13.3331,13.3409,13.3331,13.3409,30000.0
2008-05-13 11:15:00,17.21,17.22,17.2,17.21,27000.0,13.3409,13.3486,13.3331,13.3409,27000.0
2008-05-13 11:20:00,17.21,17.21,17.2,17.21,11500.0,13.3409,13.3409,13.3331,13.3409,11500.0
2008-05-13 11:25:00,17.21,17.22,17.21,17.21,6500.0,13.3409,13.3486,13.3409,13.3409,6500.0
2008-05-13 11:30:00,17.21,17.21,17.2,17.21,11000.0,13.3409,13.3409,13.3331,13.3409,11000.0
2008-05-13 11:35:00,17.21,17.22,17.2,17.2,9000.0,13.3409,13.3486,13.3331,13.3331,9000.0
2008-05-13 11:40:00,17.2,17.21,17.2,17.21,22500.0,13.3331,13.3409,13.3331,13.3409,22500.0
2008-05-13 11:45:00,17.21,17.22,17.21,17.22,10000.0,13.3409,13.3486,13.3409,13.3486,10000.0
2008-05-13 11:50:00,17.22,17.23,17.22,17.23,14500.0,13.3486,13.3564,13.3486,13.3564,14500.0
2008-05-13 11:55:00,17.24,17.25,17.23,17.24,11500.0,13.3641,13.3719,13.3564,13.3641,11500.0
2008-05-13 12:00:00,17.24,17.25,17.24,17.25,47500.0,13.3641,13.3719,13.3641,13.3719,47500.0
2008-05-13 12:05:00,17.25,17.25,17.24,17.25,17500.0,13.3719,13.3719,13.3641,13.3719,17500.0
2008-05-13 12:10:00,17.24,17.25,17.24,17.25,20500.0,13.3641,13.3719,13.3641,13.3719,20500.0
2008-05-13 12:15:00,17.24,17.25,17.24,17.25,58000.0,13.3641,13.3719,13.3641,13.3719,58000.0
2008-05-13 12:20:00,17.25,17.26,17.25,17.25,42000.0,13.3719,13.3796,13.3719,13.3719,42000.0
2008-05-13 12:25:00,17.25,17.26,17.25,17.25,26500.0,13.3719,13.3796,13.3719,13.3719,26500.0
2008-05-13 12:30:00,17.25,17.26,17.25,17.26,33000.0,13.3719,13.3796,13.3719,13.3796,33000.0
2008-05-13 12:35:00,17.26,17.27,17.25,17.25,36500.0,13.3796,13.3874,13.3719,13.3719,36500.0
2008-05-13 12:40:00,17.26,17.27,17.26,17.26,16500.0,13.3796,13.3874,13.3796,13.3796,16500.0
2008-05-13 12:45:00,17.26,17.26,17.25,17.25,23500.0,13.3796,13.3796,13.3719,13.3719,23500.0
2008-05-13 12:50:00,17.25,17.25,17.24,17.25,10500.0,13.3719,13.3719,13.3641,13.3719,10500.0
2008-05-13 12:55:00,17.25,17.25,17.24,17.25,36500.0,13.3719,13.3719,13.3641,13.3719,36500.0
2008-05-13 13:00:00,17.25,17.25,17.24,17.24,102000.0,13.3719,13.3719,13.3641,13.3641,102000.0
2008-05-13 13:05:00,17.24,17.25,17.24,17.25,7000.0,13.3641,13.3719,13.3641,13.3719,7000.0
2008-05-13 13:10:00,17.25,17.25,17.24,17.25,8500.0,13.3719,13.3719,13.3641,13.3719,8500.0
2008-05-13 13:15:00,17.24,17.24,17.24,17.24,14500.0,13.3641,13.3641,13.3641,13.3641,14500.0
2008-05-13 13:20:00,17.26,17.27,17.26,17.26,7000.0,13.3796,13.3874,13.3796,13.3796,7000.0
2008-05-13 13:25:00,17.26,17.26,17.26,17.26,1500.0,13.3796,13.3796,13.3796,13.3796,1500.0
2008-05-13 13:30:00,17.27,17.28,17.27,17.28,7500.0,13.3874,13.3951,13.3874,13.3951,7500.0
2008-05-13 13:35:00,17.28,17.28,17.27,17.27,12500.0,13.3951,13.3951,13.3874,13.3874,12500.0
2008-05-13 13:40:00,17.28,17.28,17.28,17.28,2500.0,13.3951,13.3951,13.3951,13.3951,2500.0
2008-05-13 13:45:00,17.28,17.29,17.28,17.29,9000.0,13.3951,13.4029,13.3951,13.4029,9000.0
2008-05-13 13:50:00,17.29,17.3,17.29,17.3,12000.0,13.4029,13.4106,13.4029,13.4106,12000.0
2008-05-13 13:55:00,17.29,17.3,17.29,17.29,6000.0,13.4029,13.4106,13.4029,13.4029,6000.0
2008-05-13 14:00:00,17.29,17.31,17.29,17.31,5500.0,13.4029,13.4184,13.4029,13.4184,5500.0
2008-05-13 14:05:00,17.32,17.32,17.32,17.32,1500.0,13.4261,13.4261,13.4261,13.4261,1500.0
2008-05-13 14:10:00,17.3,17.31,17.3,17.3,12000.0,13.4106,13.4184,13.4106,13.4106,12000.0
2008-05-13 14:15:00,17.3,17.31,17.3,17.31,4000.0,13.4106,13.4184,13.4106,13.4184,4000.0
2008-05-13 14:20:00,17.31,17.31,17.3,17.3,4500.0,13.4184,13.4184,13.4106,13.4106,4500.0
2008-05-13 14:25:00,17.3,17.3,17.28,17.28,14000.0,13.4106,13.4106,13.3951,13.3951,14000.0
2008-05-13 14:30:00,17.29,17.3,17.29,17.3,13000.0,13.4029,13.4106,13.4029,13.4106,13000.0
2008-05-13 14:35:00,17.3,17.3,17.3,17.3,8500.0,13.4106,13.4106,13.4106,13.4106,8500.0
2008-05-13 14:40:00,17.31,17.31,17.3,17.3,8500.0,13.4184,13.4184,13.4106,13.4106,8500.0
2008-05-13 14:45:00,17.31,17.31,17.3,17.3,4500.0,13.4184,13.4184,13.4106,13.4106,4500.0
2008-05-13 14:50:00,17.31,17.31,17.31,17.31,500.0,13.4184,13.4184,13.4184,13.4184,500.0
2008-05-13 14:55:00,17.31,17.33,17.31,17.33,7000.0,13.4184,13.4339,13.4184,13.4339,7000.0
2008-05-13 15:00:00,17.33,17.33,17.33,17.33,500.0,13.4339,13.4339,13.4339,13.4339,500.0
2008-05-13 15:05:00,17.35,17.35,17.34,17.34,21500.0,13.4494,13.4494,13.4416,13.4416,21500.0
2008-05-13 15:10:00,17.34,17.35,17.34,17.35,1000.0,13.4416,13.4494,13.4416,13.4494,1000.0
2008-05-13 15:15:00,17.33,17.33,17.31,17.31,7500.0,13.4339,13.4339,13.4184,13.4184,7500.0
2008-05-13 15:20:00,17.32,17.32,17.31,17.31,8000.0,13.4261,13.4261,13.4184,13.4184,8000.0
2008-05-13 15:25:00,17.32,17.32,17.31,17.31,8500.0,13.4261,13.4261,13.4184,13.4184,8500.0
2008-05-13 15:30:00,17.32,17.32,17.32,17.32,4500.0,13.4261,13.4261,13.4261,13.4261,4500.0
2008-05-13 15:35:00,17.32,17.32,17.32,17.32,1000.0,13.4261,13.4261,13.4261,13.4261,1000.0
2008-05-13 15:40:00,17.32,17.33,17.32,17.32,3500.0,13.4261,13.4339,13.4261,13.4261,3500.0
2008-05-13 15:45:00,17.31,17.32,17.31,17.32,5500.0,13.4184,13.4261,13.4184,13.4261,5500.0
2008-05-13 15:50:00,17.32,17.33,17.32,17.33,50500.0,13.4261,13.4339,13.4261,13.4339,50500.0
2008-05-13 15:55:00,17.33,17.34,17.33,17.33,37500.0,13.4339,13.4416,13.4339,13.4339,37500.0
2008-05-13 16:00:00,17.33,17.33,17.33,17.33,500.0,13.4339,13.4339,13.4339,13.4339,500.0
2008-05-13 16:05:00,17.33,17.33,17.33,17.33,0.0,13.4339,13.4339,13.4339,13.4339,0.0
2008-05-13 16:10:00,17.33,17.33,17.33,17.33,0.0,13.4339,13.4339,13.4339,13.4339,0.0
2008-05-14 09:30:00,17.42,17.42,17.37,17.38,24000.0,13.5036,13.5036,13.4649,13.4726,24000.0
2008-05-14 09:35:00,17.4,17.41,17.4,17.41,5000.0,13.4881,13.4959,13.4881,13.4959,5000.0
2008-05-14 09:40:00,17.42,17.42,17.41,17.42,30500.0,13.5036,13.5036,13.4959,13.5036,30500.0
2008-05-14 09:45:00,17.42,17.43,17.41,17.41,9000.0,13.5036,13.5114,13.4959,13.4959,9000.0
2008-05-14 09:50:00,17.44,17.45,17.43,17.44,3500.0,13.5191,13.5269,13.5114,13.5191,3500.0
2008-05-14 09:55:00,17.44,17.45,17.43,17.43,14000.0,13.5191,13.5269,13.5114,13.5114,14000.0
2008-05-14 10:00:00,17.44,17.44,17.44,17.44,3000.0,13.5191,13.5191,13.5191,13.5191,3000.0
2008-05-14 10:05:00,17.43,17.44,17.43,17.43,20500.0,13.5114,13.5191,13.5114,13.5114,20500.0
2008-05-14 10:10:00,17.43,17.43,17.43,17.43,3500.0,13.5114,13.5114,13.5114,13.5114,3500.0
2008-05-14 10:15:00,17.43,17.45,17.43,17.44,7500.0,13.5114,13.5269,13.5114,13.5191,7500.0
2008-05-14 10:20:00,17.44,17.44,17.43,17.44,24500.0,13.5191,13.5191,13.5114,13.5191,24500.0
2008-05-14 10:25:00,17.45,17.47,17.45,17.46,16500.0,13.5269,13.5424,13.5269,13.5346,16500.0
2008-05-14 10:30:00,17.45,17.48,17.45,17.47,9000.0,13.5269,13.5502,13.5269,13.5424,9000.0
2008-05-14 10:35:00,17.48,17.49,17.48,17.49,18500.0,13.5502,13.5579,13.5502,13.5579,18500.0
2008-05-14 10:40:00,17.48,17.49,17.47,17.47,95000.0,13.5502,13.5579,13.5424,13.5424,95000.0
2008-05-14 10:45:00,17.48,17.48,17.47,17.47,11000.0,13.5502,13.5502,13.5424,13.5424,11000.0
2008-05-14 10:50:00,17.47,17.49,17.47,17.48,15000.0,13.5424,13.5579,13.5424,13.5502,15000.0
2008-05-14 10:55:00,17.48,17.49,17.47,17.49,20500.0,13.5502,13.5579,13.5424,13.5579,20500.0
2008-05-14 11:00:00,17.49,17.49,17.48,17.48,21000.0,13.5579,13.5579,13.5502,13.5502,21000.0
2008-05-14 11:05:00,17.48,17.49,17.48,17.49,16000.0,13.5502,13.5579,13.5502,13.5579,16000.0
2008-05-14 11:10:00,17.49,17.49,17.48,17.49,17500.0,13.5579,13.5579,13.5502,13.5579,17500.0
2008-05-14 11:15:00,17.49,17.49,17.49,17.49,9000.0,13.5579,13.5579,13.5579,13.5579,9000.0
2008-05-14 11:20:00,17.49,17.49,17.48,17.48,43500.0,13.5579,13.5579,13.5502,13.5502,43500.0
2008-05-14 11:25:00,17.48,17.49,17.47,17.48,29000.0,13.5502,13.5579,13.5424,13.5502,29000.0
2008-05-14 11:30:00,17.48,17.48,17.48,17.48,6000.0,13.5502,13.5502,13.5502,13.5502,6000.0
2008-05-14 11:35:00,17.47,17.48,17.47,17.47,10500.0,13.5424,13.5502,13.5424,13.5424,10500.0
2008-05-14 11:40:00,17.48,17.49,17.48,17.49,9000.0,13.5502,13.5579,13.5502,13.5579,9000.0
2008-05-14 11:45:00,17.49,17.5,17.49,17.5,125000.0,13.5579,13.5657,13.5579,13.5657,125000.0
2008-05-14 11:50:00,17.5,17.5,17.49,17.49,11000.0,13.5657,13.5657,13.5579,13.5579,11000.0
2008-05-14 11:55:00,17.49,17.5,17.49,17.49,10500.0,13.5579,13.5657,13.5579,13.5579,10500.0
2008-05-14 12:00:00,17.49,17.5,17.49,17.5,10500.0,13.5579,13.5657,13.5579,13.5657,10500.0
2008-05-14 12:05:00,17.5,17.5,17.5,17.5,25500.0,13.5657,13.5657,13.5657,13.5657,25500.0
2008-05-14 12:10:00,17.5,17.51,17.5,17.51,44500.0,13.5657,13.5734,13.5657,13.5734,44500.0
2008-05-14 12:15:00,17.5,17.51,17.5,17.5,25000.0,13.5657,13.5734,13.5657,13.5657,25000.0
2008-05-14 12:20:00,17.5,17.51,17.5,17.5,20500.0,13.5657,13.5734,13.5657,13.5657,20500.0
2008-05-14 12:25:00,17.51,17.51,17.5,17.5,23500.0,13.5734,13.5734,13.5657,13.5657,23500.0
2008-05-14 12:30:00,17.5,17.5,17.5,17.5,15000.0,13.5657,13.5657,13.5657,13.5657,15000.0
2008-05-14 12:35:00,17.5,17.5,17.49,17.5,15000.0,13.5657,13.5657,13.5579,13.5657,15000.0
2008-05-14 12:40:00,17.5,17.5,17.49,17.49,36500.0,13.5657,13.5657,13.5579,13.5579,36500.0
2008-05-14 12:45:00,17.49,17.5,17.49,17.49,38000.0,13.5579,13.5657,13.5579,13.5579,38000.0
2008-05-14 12:50:00,17.5,17.5,17.49,17.5,24000.0,13.5657,13.5657,13.5579,13.5657,24000.0
2008-05-14 12:55:00,17.5,17.51,17.5,17.51,13000.0,13.5657,13.5734,13.5657,13.5734,13000.0
2008-05-14 13:00:00,17.51,17.51,17.5,17.51,18500.0,13.5734,13.5734,13.5657,13.5734,18500.0
2008-05-14 13:05:00,17.5,17.52,17.5,17.52,5500.0,13.5657,13.5812,13.5657,13.5812,5500.0
2008-05-14 13:10:00,17.52,17.53,17.52,17.52,8000.0,13.5812,13.5889,13.5812,13.5812,8000.0
2008-05-14 13:15:00,17.53,17.53,17.52,17.53,9500.0,13.5889,13.5889,13.5812,13.5889,9500.0
2008-05-14 13:20:00,17.53,17.53,17.52,17.52,11000.0,13.5889,13.5889,13.5812,13.5812,11000.0
2008-05-14 13:25:00,17.52,17.53,17.52,17.52,14500.0,13.5812,13.5889,13.5812,13.5812,14500.0
2008-05-14 13:30:00,17.52,17.53,17.52,17.53,25000.0,13.5812,13.5889,13.5812,13.5889,25000.0
2008-05-14 13:35:00,17.53,17.54,17.53,17.53,13000.0,13.5889,13.5967,13.5889,13.5889,13000.0
2008-05-14 13:40:00,17.53,17.54,17.53,17.54,9500.0,13.5889,13.5967,13.5889,13.5967,9500.0
2008-05-14 13:45:00,17.53,17.54,17.53,17.54,29000.0,13.5889,13.5967,13.5889,13.5967,29000.0
2008-05-14 13:50:00,17.54,17.54,17.54,17.54,6000.0,13.5967,13.5967,13.5967,13.5967,6000.0
2008-05-14 13:55:00,17.54,17.54,17.53,17.54,11500.0,13.5967,13.5967,13.5889,13.5967,11500.0
2008-05-14 14:00:00,17.54,17.54,17.53,17.53,52500.0,13.5967,13.5967,13.5889,13.5889,52500.0
2008-05-14 14:05:00,17.53,17.53,17.52,17.52,36000.0,13.5889,13.5889,13.5812,13.5812,36000.0
2008-05-14 14:10:00,17.52,17.53,17.52,17.53,10500.0,13.5812,13.5889,13.5812,13.5889,10500.0
2008-05-14 14:15:00,17.53,17.53,17.53,17.53,13000.0,13.5889,13.5889,13.5889,13.5889,13000.0
2008-05-14 14:20:00,17.54,17.54,17.53,17.53,12000.0,13.5967,13.5967,13.5889,13.5889,12000.0
2008-05-14 14:25:00,17.52,17.53,17.52,17.52,10000.0,13.5812,13.5889,13.5812,13.5812,10000.0
2008-05-14 14:30:00,17.53,17.54,17.53,17.54,6500.0,13.5889,13.5967,13.5889,13.5967,6500.0
2008-05-14 14:35:00,17.54,17.54,17.51,17.51,13000.0,13.5967,13.5967,13.5734,13.5734,13000.0
2008-05-14 14:40:00,17.51,17.52,17.51,17.52,20500.0,13.5734,13.5812,13.5734,13.5812,20500.0
2008-05-14 14:45:00,17.52,17.52,17.51,17.51,28000.0,13.5812,13.5812,13.5734,13.5734,28000.0
2008-05-14 14:50:00,17.51,17.51,17.5,17.5,31000.0,13.5734,13.5734,13.5657,13.5657,31000.0
2008-05-14 14:55:00,17.5,17.52,17.5,17.51,3000.0,13.5657,13.5812,13.5657,13.5734,3000.0
2008-05-14 15:00:00,17.5,17.5,17.49,17.49,4500.0,13.5657,13.5657,13.5579,13.5579,4500.0
2008-05-14 15:05:00,17.49,17.49,17.45,17.45,17000.0,13.5579,13.5579,13.5269,13.5269,17000.0
2008-05-14 15:10:00,17.45,17.46,17.45,17.45,13000.0,13.5269,13.5346,13.5269,13.5269,13000.0
2008-05-14 15:15:00,17.46,17.46,17.45,17.45,100500.0,13.5346,13.5346,13.5269,13.5269,100500.0
2008-05-14 15:20:00,17.45,17.46,17.43,17.43,16500.0,13.5269,13.5346,13.5114,13.5114,16500.0
2008-05-14 15:25:00,17.42,17.42,17.41,17.42,3500.0,13.5036,13.5036,13.4959,13.5036,3500.0
2008-05-14 15:30:00,17.42,17.42,17.41,17.42,10500.0,13.5036,13.5036,13.4959,13.5036,10500.0
2008-05-14 15:35:00,17.41,17.41,17.38,17.39,28000.0,13.4959,13.4959,13.4726,13.4804,28000.0
2008-05-14 15:40:00,17.39,17.39,17.37,17.37,29000.0,13.4804,13.4804,13.4649,13.4649,29000.0
2008-05-14 15:45:00,17.37,17.38,17.36,17.38,94500.0,13.4649,13.4726,13.4571,13.4726,94500.0
2008-05-14 15:50:00,17.39,17.39,17.36,17.37,21000.0,13.4804,13.4804,13.4571,13.4649,21000.0
2008-05-14 15:55:00,17.37,17.38,17.37,17.37,42000.0,13.4649,13.4726,13.4649,13.4649,42000.0
2008-05-14 16:00:00,17.36,17.37,17.36,17.37,18500.0,13.4571,13.4649,13.4571,13.4649,18500.0
2008-05-14 16:05:00,17.37,17.37,17.37,17.37,0.0,13.4649,13.4649,13.4649,13.4649,0.0
2008-05-14 16:10:00,17.37,17.37,17.37,17.37,0.0,13.4649,13.4649,13.4649,13.4649,0.0
2008-05-15 09:30:00,17.42,17.42,17.37,17.37,46000.0,13.5036,13.5036,13.4649,13.4649,46000.0
2008-05-15 09:35:00,17.36,17.38,17.36,17.38,14500.0,13.4571,13.4726,13.4571,13.4726,14500.0
2008-05-15 09:40:00,17.42,17.42,17.41,17.41,4500.0,13.5036,13.5036,13.4959,13.4959,4500.0
2008-05-15 09:45:00,17.39,17.39,17.37,17.39,5500.0,13.4804,13.4804,13.4649,13.4804,5500.0
2008-05-15 09:50:00,17.4,17.4,17.39,17.39,2000.0,13.4881,13.4881,13.4804,13.4804,2000.0
2008-05-15 09:55:00,17.42,17.42,17.41,17.42,20500.0,13.5036,13.5036,13.4959,13.5036,20500.0
2008-05-15 10:00:00,17.42,17.44,17.41,17.43,50000.0,13.5036,13.5191,13.4959,13.5114,50000.0
2008-05-15 10:05:00,17.42,17.44,17.42,17.42,4000.0,13.5036,13.5191,13.5036,13.5036,4000.0
2008-05-15 10:10:00,17.43,17.44,17.41,17.41,3000.0,13.5114,13.5191,13.4959,13.4959,3000.0
2008-05-15 10:15:00,17.41,17.44,17.41,17.44,50000.0,13.4959,13.5191,13.4959,13.5191,50000.0
2008-05-15 10:20:00,17.44,17.45,17.44,17.45,45500.0,13.5191,13.5269,13.5191,13.5269,45500.0
2008-05-15 10:25:00,17.44,17.46,17.44,17.45,65500.0,13.5191,13.5346,13.5191,13.5269,65500.0
2008-05-15 10:30:00,17.45,17.46,17.44,17.45,12500.0,13.5269,13.5346,13.5191,13.5269,12500.0
2008-05-15 10:35:00,17.44,17.45,17.43,17.45,12000.0,13.5191,13.5269,13.5114,13.5269,12000.0
2008-05-15 10:40:00,17.47,17.47,17.46,17.46,21000.0,13.5424,13.5424,13.5346,13.5346,21000.0
2008-05-15 10:45:00,17.46,17.47,17.46,17.47,15500.0,13.5346,13.5424,13.5346,13.5424,15500.0
2008-05-15 10:50:00,17.46,17.47,17.46,17.47,7000.0,13.5346,13.5424,13.5346,13.5424,7000.0
2008-05-15 10:55:00,17.46,17.47,17.46,17.46,4500.0,13.5346,13.5424,13.5346,13.5346,4500.0
2008-05-15 11:00:00,17.46,17.49,17.46,17.49,10500.0,13.5346,13.5579,13.5346,13.5579,10500.0
2008-05-15 11:05:00,17.49,17.5,17.49,17.49,15500.0,13.5579,13.5657,13.5579,13.5579,15500.0
2008-05-15 11:10:00,17.49,17.49,17.48,17.48,5500.0,13.5579,13.5579,13.5502,13.5502,5500.0
2008-05-15 11:15:00,17.48,17.48,17.46,17.46,11000.0,13.5502,13.5502,13.5346,13.5346,11000.0
2008-05-15 11:20:00,17.46,17.47,17.46,17.47,15500.0,13.5346,13.5424,13.5346,13.5424,15500.0
2008-05-15 11:25:00,17.46,17.46,17.45,17.46,7000.0,13.5346,13.5346,13.5269,13.5346,7000.0
2008-05-15 11:30:00,17.46,17.47,17.45,17.46,8000.0,13.5346,13.5424,13.5269,13.5346,8000.0
2008-05-15 11:35:00,17.47,17.47,17.46,17.46,23000.0,13.5424,13.5424,13.5346,13.5346,23000.0
2008-05-15 11:40:00,17.46,17.46,17.45,17.45,11000.0,13.5346,13.5346,13.5269,13.5269,11000.0
2008-05-15 11:45:00,17.45,17.46,17.45,17.45,9500.0,13.5269,13.5346,13.5269,13.5269,9500.0
2008-05-15 11:50:00,17.45,17.46,17.44,17.46,12000.0,13.5269,13.5346,13.5191,13.5346,12000.0
2008-05-15 11:55:00,17.46,17.47,17.46,17.47,5500.0,13.5346,13.5424,13.5346,13.5424,5500.0
2008-05-15 12:00:00,17.47,17.48,17.47,17.48,8000.0,13.5424,13.5502,13.5424,13.5502,8000.0
2008-05-15 12:05:00,17.48,17.48,17.47,17.47,22500.0,13.5502,13.5502,13.5424,13.5424,22500.0
2008-05-15 12:10:00,17.47,17.48,17.47,17.48,28500.0,13.5424,13.5502,13.5424,13.5502,28500.0
2008-05-15 12:15:00,17.47,17.47,17.46,17.46,22500.0,13.5424,13.5424,13.5346,13.5346,22500.0
2008-05-15 12:20:00,17.46,17.48,17.46,17.47,37000.0,13.5346,13.5502,13.5346,13.5424,37000.0
2008-05-15 12:25:00,17.47,17.48,17.47,17.48,13000.0,13.5424,13.5502,13.5424,13.5502,13000.0
2008-05-15 12:30:00,17.48,17.5,17.48,17.49,13000.0,13.5502,13.5657,13.5502,13.5579,13000.0
2008-05-15 12:35:00,17.49,17.5,17.49,17.5,9000.0,13.5579,13.5657,13.5579,13.5657,9000.0
2008-05-15 12:40:00,17.5,17.51,17.49,17.49,10000.0,13.5657,13.5734,13.5579,13.5579,10000.0
2008-05-15 12:45:00,17.49,17.49,17.48,17.48,7000.0,13.5579,13.5579,13.5502,13.5502,7000.0
2008-05-15 12:50:00,17.48,17.48,17.48,17.48,12000.0,13.5502,13.5502,13.5502,13.5502,12000.0
2008-05-15 12:55:00,17.48,17.48,17.47,17.48,5000.0,13.5502,13.5502,13.5424,13.5502,5000.0
2008-05-15 13:00:00,17.47,17.49,17.47,17.49,14500.0,13.5424,13.5579,13.5424,13.5579,14500.0
2008-05-15 13:05:00,17.49,17.49,17.48,17.48,8000.0,13.5579,13.5579,13.5502,13.5502,8000.0
2008-05-15 13:10:00,17.47,17.48,17.47,17.47,10500.0,13.5424,13.5502,13.5424,13.5424,10500.0
2008-05-15 13:15:00,17.47,17.47,17.46,17.47,61500.0,13.5424,13.5424,13.5346,13.5424,61500.0
2008-05-15 13:20:00,17.46,17.48,17.46,17.48,7000.0,13.5346,13.5502,13.5346,13.5502,7000.0
2008-05-15 13:25:00,17.47,17.47,17.46,17.47,6500.0,13.5424,13.5424,13.5346,13.5424,6500.0
2008-05-15 13:30:00,17.47,17.49,17.47,17.49,41000.0,13.5424,13.5579,13.5424,13.5579,41000.0
2008-05-15 13:35:00,17.49,17.49,17.47,17.48,31000.0,13.5579,13.5579,13.5424,13.5502,31000.0
2008-05-15 13:40:00,17.47,17.48,17.47,17.48,11000.0,13.5424,13.5502,13.5424,13.5502,11000.0
2008-05-15 13:45:00,17.47,17.49,17.47,17.49,5000.0,13.5424,13.5579,13.5424,13.5579,5000.0
2008-05-15 13:50:00,17.48,17.48,17.47,17.47,6000.0,13.5502,13.5502,13.5424,13.5424,6000.0
2008-05-15 13:55:00,17.47,17.49,17.47,17.48,19500.0,13.5424,13.5579,13.5424,13.5502,19500.0
2008-05-15 14:00:00,17.48,17.49,17.48,17.49,15000.0,13.5502,13.5579,13.5502,13.5579,15000.0
2008-05-15 14:05:00,17.48,17.5,17.48,17.49,75000.0,13.5502,13.5657,13.5502,13.5579,75000.0
2008-05-15 14:10:00,17.5,17.52,17.5,17.51,116500.0,13.5657,13.5812,13.5657,13.5734,116500.0
2008-05-15 14:15:00,17.51,17.51,17.51,17.51,21000.0,13.5734,13.5734,13.5734,13.5734,21000.0
2008-05-15 14:20:00,17.51,17.52,17.51,17.51,30500.0,13.5734,13.5812,13.5734,13.5734,30500.0
2008-05-15 14:25:00,17.51,17.51,17.48,17.48,15000.0,13.5734,13.5734,13.5502,13.5502,15000.0
2008-05-15 14:30:00,17.49,17.5,17.49,17.5,6500.0,13.5579,13.5657,13.5579,13.5657,6500.0
2008-05-15 14:35:00,17.5,17.5,17.49,17.5,58500.0,13.5657,13.5657,13.5579,13.5657,58500.0
2008-05-15 14:40:00,17.5,17.5,17.5,17.5,11500.0,13.5657,13.5657,13.5657,13.5657,11500.0
2008-05-15 14:45:00,17.51,17.51,17.5,17.5,17000.0,13.5734,13.5734,13.5657,13.5657,17000.0
2008-05-15 14:50:00,17.51,17.53,17.51,17.53,13500.0,13.5734,13.5889,13.5734,13.5889,13500.0
2008-05-15 14:55:00,17.54,17.54,17.52,17.52,11500.0,13.5967,13.5967,13.5812,13.5812,11500.0
2008-05-15 15:00:00,17.52,17.52,17.51,17.52,8500.0,13.5812,13.5812,13.5734,13.5812,8500.0
2008-05-15 15:05:00,17.52,17.52,17.52,17.52,3000.0,13.5812,13.5812,13.5812,13.5812,3000.0
2008-05-15 15:10:00,17.53,17.53,17.53,17.53,11000.0,13.5889,13.5889,13.5889,13.5889,11000.0
2008-05-15 15:15:00,17.53,17.54,17.53,17.53,24000.0,13.5889,13.5967,13.5889,13.5889,24000.0
2008-05-15 15:20:00,17.54,17.54,17.52,17.53,23500.0,13.5967,13.5967,13.5812,13.5889,23500.0
2008-05-15 15:25:00,17.53,17.54,17.53,17.53,16500.0,13.5889,13.5967,13.5889,13.5889,16500.0
2008-05-15 15:30:00,17.54,17.54,17.53,17.54,38500.0,13.5967,13.5967,13.5889,13.5967,38500.0
2008-05-15 15:35:00,17.54,17.56,17.53,17.56,58000.0,13.5967,13.6122,13.5889,13.6122,58000.0
2008-05-15 15:40:00,17.55,17.58,17.55,17.57,21500.0,13.6044,13.6277,13.6044,13.6199,21500.0
2008-05-15 15:45:00,17.57,17.58,17.57,17.57,17500.0,13.6199,13.6277,13.6199,13.6199,17500.0
2008-05-15 15:50:00,17.58,17.59,17.58,17.58,9000.0,13.6277,13.6354,13.6277,13.6277,9000.0
2008-05-15 15:55:00,17.58,17.59,17.57,17.58,32000.0,13.6277,13.6354,13.6199,13.6277,32000.0
2008-05-15 16:00:00,17.59,17.59,17.59,17.59,1000.0,13.6354,13.6354,13.6354,13.6354,1000.0
2008-05-15 16:05:00,17.59,17.59,17.59,17.59,0.0,13.6354,13.6354,13.6354,13.6354,0.0
2008-05-15 16:10:00,17.59,17.59,17.59,17.59,0.0,13.6354,13.6354,13.6354,13.6354,0.0
2008-05-16 09:30:00,17.68,17.68,17.65,17.66,70000.0,13.7052,13.7052,13.6819,13.6897,70000.0
2008-05-16 09:35:00,17.66,17.66,17.64,17.64,21500.0,13.6897,13.6897,13.6742,13.6742,21500.0
2008-05-16 09:40:00,17.64,17.64,17.58,17.58,92500.0,13.6742,13.6742,13.6277,13.6277,92500.0
2008-05-16 09:45:00,17.57,17.58,17.57,17.58,37000.0,13.6199,13.6277,13.6199,13.6277,37000.0
2008-05-16 09:50:00,17.61,17.61,17.6,17.6,3000.0,13.6509,13.6509,13.6432,13.6432,3000.0
2008-05-16 09:55:00,17.58,17.59,17.57,17.58,12500.0,13.6277,13.6354,13.6199,13.6277,12500.0
2008-05-16 10:00:00,17.58,17.58,17.56,17.56,63000.0,13.6277,13.6277,13.6122,13.6122,63000.0
2008-05-16 10:05:00,17.55,17.55,17.54,17.54,40000.0,13.6044,13.6044,13.5967,13.5967,40000.0
2008-05-16 10:10:00,17.53,17.54,17.52,17.54,23000.0,13.5889,13.5967,13.5812,13.5967,23000.0
2008-05-16 10:15:00,17.55,17.57,17.55,17.56,14000.0,13.6044,13.6199,13.6044,13.6122,14000.0
2008-05-16 10:20:00,17.56,17.56,17.53,17.53,31000.0,13.6122,13.6122,13.5889,13.5889,31000.0
2008-05-16 10:25:00,17.55,17.58,17.54,17.58,12500.0,13.6044,13.6277,13.5967,13.6277,12500.0
2008-05-16 10:30:00,17.58,17.58,17.55,17.55,20000.0,13.6277,13.6277,13.6044,13.6044,20000.0
2008-05-16 10:35:00,17.55,17.56,17.53,17.54,16000.0,13.6044,13.6122,13.5889,13.5967,16000.0
2008-05-16 10:40:00,17.55,17.55,17.53,17.54,38500.0,13.6044,13.6044,13.5889,13.5967,38500.0
2008-05-16 10:45:00,17.54,17.56,17.54,17.55,15500.0,13.5967,13.6122,13.5967,13.6044,15500.0
2008-05-16 10:50:00,17.54,17.54,17.52,17.53,20000.0,13.5967,13.5967,13.5812,13.5889,20000.0
2008-05-16 10:55:00,17.52,17.53,17.52,17.52,11000.0,13.5812,13.5889,13.5812,13.5812,11000.0
2008-05-16 11:00:00,17.52,17.52,17.5,17.5,20500.0,13.5812,13.5812,13.5657,13.5657,20500.0
2008-05-16 11:05:00,17.5,17.52,17.5,17.52,9000.0,13.5657,13.5812,13.5657,13.5812,9000.0
2008-05-16 11:10:00,17.51,17.51,17.5,17.5,13000.0,13.5734,13.5734,13.5657,13.5657,13000.0
2008-05-16 11:15:00,17.5,17.5,17.49,17.5,12500.0,13.5657,13.5657,13.5579,13.5657,12500.0
2008-05-16 11:20:00,17.5,17.5,17.49,17.49,22500.0,13.5657,13.5657,13.5579,13.5579,22500.0
2008-05-16 11:25:00,17.5,17.51,17.5,17.5,23000.0,13.5657,13.5734,13.5657,13.5657,23000.0
2008-05-16 11:30:00,17.5,17.52,17.5,17.52,9000.0,13.5657,13.5812,13.5657,13.5812,9000.0
2008-05-16 11:35:00,17.52,17.52,17.52,17.52,4000.0,13.5812,13.5812,13.5812,13.5812,4000.0
2008-05-16 11:40:00,17.52,17.52,17.51,17.51,9500.0,13.5812,13.5812,13.5734,13.5734,9500.0
2008-05-16 11:45:00,17.52,17.53,17.51,17.53,11500.0,13.5812,13.5889,13.5734,13.5889,11500.0
2008-05-16 11:50:00,17.53,17.53,17.53,17.53,3500.0,13.5889,13.5889,13.5889,13.5889,3500.0
2008-05-16 11:55:00,17.54,17.55,17.54,17.54,20000.0,13.5967,13.6044,13.5967,13.5967,20000.0
2008-05-16 12:00:00,17.54,17.54,17.53,17.53,17500.0,13.5967,13.5967,13.5889,13.5889,17500.0
2008-05-16 12:05:00,17.53,17.53,17.53,17.53,3000.0,13.5889,13.5889,13.5889,13.5889,3000.0
2008-05-16 12:10:00,17.53,17.55,17.53,17.55,21500.0,13.5889,13.6044,13.5889,13.6044,21500.0
2008-05-16 12:15:00,17.54,17.55,17.54,17.55,11000.0,13.5967,13.6044,13.5967,13.6044,11000.0
2008-05-16 12:20:00,17.56,17.56,17.56,17.56,22500.0,13.6122,13.6122,13.6122,13.6122,22500.0
2008-05-16 12:25:00,17.55,17.56,17.55,17.56,10500.0,13.6044,13.6122,13.6044,13.6122,10500.0
2008-05-16 12:30:00,17.57,17.57,17.56,17.56,34500.0,13.6199,13.6199,13.6122,13.6122,34500.0
2008-05-16 12:35:00,17.56,17.56,17.55,17.56,20500.0,13.6122,13.6122,13.6044,13.6122,20500.0
2008-05-16 12:40:00,17.56,17.57,17.56,17.57,11500.0,13.6122,13.6199,13.6122,13.6199,11500.0
2008-05-16 12:45:00,17.58,17.58,17.57,17.58,45500.0,13.6277,13.6277,13.6199,13.6277,45500.0
2008-05-16 12:50:00,17.58,17.59,17.58,17.59,27500.0,13.6277,13.6354,13.6277,13.6354,27500.0
2008-05-16 12:55:00,17.59,17.59,17.58,17.58,19500.0,13.6354,13.6354,13.6277,13.6277,19500.0
2008-05-16 13:00:00,17.59,17.59,17.57,17.58,56000.0,13.6354,13.6354,13.6199,13.6277,56000.0
2008-05-16 13:05:00,17.58,17.58,17.58,17.58,12500.0,13.6277,13.6277,13.6277,13.6277,12500.0
2008-05-16 13:10:00,17.58,17.58,17.57,17.57,21000.0,13.6277,13.6277,13.6199,13.6199,21000.0
2008-05-16 13:15:00,17.57,17.57,17.56,17.56,20500.0,13.6199,13.6199,13.6122,13.6122,20500.0
2008-05-16 13:20:00,17.56,17.58,17.56,17.58,27500.0,13.6122,13.6277,13.6122,13.6277,27500.0
2008-05-16 13:25:00,17.57,17.58,17.57,17.58,11500.0,13.6199,13.6277,13.6199,13.6277,11500.0
2008-05-16 13:30:00,17.57,17.57,17.56,17.57,14000.0,13.6199,13.6199,13.6122,13.6199,14000.0
2008-05-16 13:35:00,17.57,17.57,17.54,17.54,13000.0,13.6199,13.6199,13.5967,13.5967,13000.0
2008-05-16 13:40:00,17.54,17.55,17.54,17.54,5500.0,13.5967,13.6044,13.5967,13.5967,5500.0
2008-05-16 13:45:00,17.54,17.54,17.54,17.54,5000.0,13.5967,13.5967,13.5967,13.5967,5000.0
2008-05-16 13:50:00,17.54,17.55,17.54,17.54,8500.0,13.5967,13.6044,13.5967,13.5967,8500.0
2008-05-16 13:55:00,17.56,17.56,17.55,17.55,15500.0,13.6122,13.6122,13.6044,13.6044,15500.0
2008-05-16 14:00:00,17.54,17.55,17.54,17.54,8000.0,13.5967,13.6044,13.5967,13.5967,8000.0
2008-05-16 14:05:00,17.54,17.55,17.54,17.55,24500.0,13.5967,13.6044,13.5967,13.6044,24500.0
2008-05-16 14:10:00,17.55,17.56,17.55,17.56,12000.0,13.6044,13.6122,13.6044,13.6122,12000.0
2008-05-16 14:15:00,17.56,17.56,17.56,17.56,7500.0,13.6122,13.6122,13.6122,13.6122,7500.0
2008-05-16 14:20:00,17.57,17.57,17.56,17.57,5000.0,13.6199,13.6199,13.6122,13.6199,5000.0
2008-05-16 14:25:00,17.56,17.57,17.55,17.57,11000.0,13.6122,13.6199,13.6044,13.6199,11000.0
2008-05-16 14:30:00,17.58,17.58,17.57,17.57,7500.0,13.6277,13.6277,13.6199,13.6199,7500.0
2008-05-16 14:35:00,17.57,17.58,17.57,17.58,13500.0,13.6199,13.6277,13.6199,13.6277,13500.0
2008-05-16 14:40:00,17.58,17.59,17.58,17.59,13500.0,13.6277,13.6354,13.6277,13.6354,13500.0
2008-05-16 14:45:00,17.59,17.61,17.59,17.6,38000.0,13.6354,13.6509,13.6354,13.6432,38000.0
2008-05-16 14:50:00,17.61,17.62,17.61,17.62,3000.0,13.6509,13.6587,13.6509,13.6587,3000.0
2008-05-16 14:55:00,17.62,17.63,17.62,17.62,7000.0,13.6587,13.6664,13.6587,13.6587,7000.0
2008-05-16 15:00:00,17.61,17.61,17.6,17.6,24000.0,13.6509,13.6509,13.6432,13.6432,24000.0
2008-05-16 15:05:00,17.61,17.62,17.61,17.62,4500.0,13.6509,13.6587,13.6509,13.6587,4500.0
2008-05-16 15:10:00,17.63,17.63,17.62,17.62,17000.0,13.6664,13.6664,13.6587,13.6587,17000.0
2008-05-16 15:15:00,17.62,17.63,17.62,17.63,8500.0,13.6587,13.6664,13.6587,13.6664,8500.0
2008-05-16 15:20:00,17.63,17.65,17.63,17.65,21000.0,13.6664,13.6819,13.6664,13.6819,21000.0
2008-05-16 15:25:00,17.65,17.65,17.63,17.63,41500.0,13.6819,13.6819,13.6664,13.6664,41500.0
2008-05-16 15:30:00,17.62,17.63,17.62,17.63,5000.0,13.6587,13.6664,13.6587,13.6664,5000.0
2008-05-16 15:35:00,17.63,17.65,17.63,17.64,7500.0,13.6664,13.6819,13.6664,13.6742,7500.0
2008-05-16 15:40:00,17.64,17.65,17.64,17.65,70500.0,13.6742,13.6819,13.6742,13.6819,70500.0
2008-05-16 15:45:00,17.64,17.65,17.63,17.65,30000.0,13.6742,13.6819,13.6664,13.6819,30000.0
2008-05-16 15:50:00,17.65,17.65,17.64,17.64,28000.0,13.6819,13.6819,13.6742,13.6742,28000.0
2008-05-16 15:55:00,17.64,17.65,17.63,17.64,25000.0,13.6742,13.6819,13.6664,13.6742,25000.0
2008-05-19 09:30:00,17.66,17.67,17.64,17.64,46500.0,13.6897,13.6974,13.6742,13.6742,46500.0
2008-05-19 09:35:00,17.63,17.64,17.61,17.61,16000.0,13.6664,13.6742,13.6509,13.6509,16000.0
2008-05-19 09:40:00,17.59,17.61,17.58,17.61,18500.0,13.6354,13.6509,13.6277,13.6509,18500.0
2008-05-19 09:45:00,17.6,17.65,17.6,17.64,18500.0,13.6432,13.6819,13.6432,13.6742,18500.0
2008-05-19 09:50:00,17.67,17.67,17.66,17.66,7500.0,13.6974,13.6974,13.6897,13.6897,7500.0
2008-05-19 09:55:00,17.65,17.65,17.65,17.65,3500.0,13.6819,13.6819,13.6819,13.6819,3500.0
2008-05-19 10:00:00,17.66,17.67,17.65,17.65,13000.0,13.6897,13.6974,13.6819,13.6819,13000.0
2008-05-19 10:05:00,17.64,17.68,17.64,17.68,11500.0,13.6742,13.7052,13.6742,13.7052,11500.0
2008-05-19 10:10:00,17.69,17.69,17.68,17.68,9500.0,13.7129,13.7129,13.7052,13.7052,9500.0
2008-05-19 10:15:00,17.68,17.68,17.66,17.66,24000.0,13.7052,13.7052,13.6897,13.6897,24000.0
2008-05-19 10:20:00,17.67,17.68,17.67,17.68,4500.0,13.6974,13.7052,13.6974,13.7052,4500.0
2008-05-19 10:25:00,17.68,17.7,17.68,17.69,7000.0,13.7052,13.7207,13.7052,13.7129,7000.0
2008-05-19 10:30:00,17.69,17.69,17.68,17.68,4000.0,13.7129,13.7129,13.7052,13.7052,4000.0
2008-05-19 10:35:00,17.7,17.73,17.7,17.72,17500.0,13.7207,13.7439,13.7207,13.7362,17500.0
2008-05-19 10:40:00,17.71,17.71,17.7,17.71,17000.0,13.7284,13.7284,13.7207,13.7284,17000.0
2008-05-19 10:45:00,17.71,17.71,17.7,17.7,4500.0,13.7284,13.7284,13.7207,13.7207,4500.0
2008-05-19 10:50:00,17.7,17.71,17.7,17.71,16000.0,13.7207,13.7284,13.7207,13.7284,16000.0
2008-05-19 10:55:00,17.71,17.72,17.7,17.71,8000.0,13.7284,13.7362,13.7207,13.7284,8000.0
2008-05-19 11:00:00,17.71,17.71,17.7,17.71,4500.0,13.7284,13.7284,13.7207,13.7284,4500.0
2008-05-19 11:05:00,17.71,17.72,17.71,17.71,14000.0,13.7284,13.7362,13.7284,13.7284,14000.0
2008-05-19 11:10:00,17.71,17.72,17.7,17.71,24500.0,13.7284,13.7362,13.7207,13.7284,24500.0
2008-05-19 11:15:00,17.71,17.74,17.71,17.73,73500.0,13.7284,13.7517,13.7284,13.7439,73500.0
2008-05-19 11:20:00,17.73,17.73,17.72,17.73,8500.0,13.7439,13.7439,13.7362,13.7439,8500.0
2008-05-19 11:25:00,17.73,17.74,17.73,17.74,21500.0,13.7439,13.7517,13.7439,13.7517,21500.0
2008-05-19 11:30:00,17.74,17.74,17.74,17.74,17500.0,13.7517,13.7517,13.7517,13.7517,17500.0
2008-05-19 11:35:00,17.74,17.76,17.74,17.76,27000.0,13.7517,13.7672,13.7517,13.7672,27000.0
2008-05-19 11:40:00,17.76,17.79,17.76,17.78,10500.0,13.7672,13.7905,13.7672,13.7827,10500.0
2008-05-19 11:45:00,17.79,17.79,17.77,17.77,21500.0,13.7905,13.7905,13.775,13.775,21500.0
2008-05-19 11:50:00,17.77,17.77,17.75,17.75,37000.0,13.775,13.775,13.7594,13.7594,37000.0
2008-05-19 11:55:00,17.75,17.75,17.75,17.75,39500.0,13.7594,13.7594,13.7594,13.7594,39500.0
2008-05-19 12:00:00,17.75,17.76,17.75,17.76,25000.0,13.7594,13.7672,13.7594,13.7672,25000.0
2008-05-19 12:05:00,17.75,17.76,17.75,17.76,25000.0,13.7594,13.7672,13.7594,13.7672,25000.0
2008-05-19 12:10:00,17.76,17.77,17.76,17.76,6500.0,13.7672,13.775,13.7672,13.7672,6500.0
2008-05-19 12:15:00,17.76,17.77,17.76,17.77,6000.0,13.7672,13.775,13.7672,13.775,6000.0
2008-05-19 12:20:00,17.76,17.77,17.76,17.77,9500.0,13.7672,13.775,13.7672,13.775,9500.0
2008-05-19 12:25:00,17.77,17.77,17.76,17.77,10000.0,13.775,13.775,13.7672,13.775,10000.0
2008-05-19 12:30:00,17.77,17.77,17.77,17.77,7500.0,13.775,13.775,13.775,13.775,7500.0
2008-05-19 12:35:00,17.77,17.78,17.77,17.77,4000.0,13.775,13.7827,13.775,13.775,4000.0
2008-05-19 12:40:00,17.77,17.77,17.77,17.77,5000.0,13.775,13.775,13.775,13.775,5000.0
2008-05-19 12:45:00,17.76,17.76,17.75,17.75,56500.0,13.7672,13.7672,13.7594,13.7594,56500.0
2008-05-19 12:50:00,17.75,17.75,17.75,17.75,9500.0,13.7594,13.7594,13.7594,13.7594,9500.0
2008-05-19 12:55:00,17.75,17.76,17.75,17.75,8000.0,13.7594,13.7672,13.7594,13.7594,8000.0
2008-05-19 13:00:00,17.76,17.76,17.76,17.76,4500.0,13.7672,13.7672,13.7672,13.7672,4500.0
2008-05-19 13:05:00,17.77,17.77,17.76,17.77,10500.0,13.775,13.775,13.7672,13.775,10500.0
2008-05-19 13:10:00,17.76,17.76,17.76,17.76,2500.0,13.7672,13.7672,13.7672,13.7672,2500.0
2008-05-19 13:15:00,17.76,17.77,17.76,17.77,14000.0,13.7672,13.775,13.7672,13.775,14000.0
2008-05-19 13:20:00,17.77,17.78,17.77,17.78,1000.0,13.775,13.7827,13.775,13.7827,1000.0
2008-05-19 13:25:00,17.78,17.79,17.78,17.79,7500.0,13.7827,13.7905,13.7827,13.7905,7500.0
2008-05-19 13:30:00,17.78,17.78,17.78,17.78,1500.0,13.7827,13.7827,13.7827,13.7827,1500.0
2008-05-19 13:35:00,17.77,17.77,17.77,17.77,6500.0,13.775,13.775,13.775,13.775,6500.0
2008-05-19 13:40:00,17.78,17.78,17.77,17.77,19500.0,13.7827,13.7827,13.775,13.775,19500.0
2008-05-19 13:45:00,17.77,17.77,17.77,17.77,14500.0,13.775,13.775,13.775,13.775,14500.0
2008-05-19 13:50:00,17.77,17.77,17.75,17.75,5500.0,13.775,13.775,13.7594,13.7594,5500.0
2008-05-19 13:55:00,17.75,17.75,17.69,17.69,56500.0,13.7594,13.7594,13.7129,13.7129,56500.0
2008-05-19 14:00:00,17.69,17.69,17.67,17.67,9000.0,13.7129,13.7129,13.6974,13.6974,9000.0
2008-05-19 14:05:00,17.67,17.68,17.67,17.67,18000.0,13.6974,13.7052,13.6974,13.6974,18000.0
2008-05-19 14:10:00,17.67,17.67,17.63,17.64,71500.0,13.6974,13.6974,13.6664,13.6742,71500.0
2008-05-19 14:15:00,17.64,17.64,17.59,17.62,120000.0,13.6742,13.6742,13.6354,13.6587,120000.0
2008-05-19 14:20:00,17.61,17.61,17.59,17.61,46500.0,13.6509,13.6509,13.6354,13.6509,46500.0
2008-05-19 14:25:00,17.62,17.62,17.57,17.58,20000.0,13.6587,13.6587,13.6199,13.6277,20000.0
2008-05-19 14:30:00,17.58,17.6,17.58,17.6,37000.0,13.6277,13.6432,13.6277,13.6432,37000.0
2008-05-19 14:35:00,17.6,17.61,17.6,17.61,10500.0,13.6432,13.6509,13.6432,13.6509,10500.0
2008-05-19 14:40:00,17.62,17.62,17.62,17.62,2000.0,13.6587,13.6587,13.6587,13.6587,2000.0
2008-05-19 14:45:00,17.61,17.61,17.6,17.6,27000.0,13.6509,13.6509,13.6432,13.6432,27000.0
2008-05-19 14:50:00,17.6,17.63,17.6,17.62,15000.0,13.6432,13.6664,13.6432,13.6587,15000.0
2008-05-19 14:55:00,17.62,17.62,17.61,17.61,8000.0,13.6587,13.6587,13.6509,13.6509,8000.0
2008-05-19 15:00:00,17.63,17.64,17.61,17.61,12000.0,13.6664,13.6742,13.6509,13.6509,12000.0
2008-05-19 15:05:00,17.61,17.62,17.61,17.62,6500.0,13.6509,13.6587,13.6509,13.6587,6500.0
2008-05-19 15:10:00,17.63,17.65,17.63,17.63,10000.0,13.6664,13.6819,13.6664,13.6664,10000.0
2008-05-19 15:15:00,17.64,17.64,17.62,17.62,4000.0,13.6742,13.6742,13.6587,13.6587,4000.0
2008-05-19 15:20:00,17.63,17.64,17.62,17.62,4000.0,13.6664,13.6742,13.6587,13.6587,4000.0
2008-05-19 15:25:00,17.62,17.62,17.61,17.61,14000.0,13.6587,13.6587,13.6509,13.6509,14000.0
2008-05-19 15:30:00,17.61,17.61,17.57,17.57,34500.0,13.6509,13.6509,13.6199,13.6199,34500.0
2008-05-19 15:35:00,17.58,17.58,17.53,17.53,31000.0,13.6277,13.6277,13.5889,13.5889,31000.0
2008-05-19 15:40:00,17.53,17.55,17.53,17.55,36500.0,13.5889,13.6044,13.5889,13.6044,36500.0
2008-05-19 15:45:00,17.56,17.58,17.54,17.58,29000.0,13.6122,13.6277,13.5967,13.6277,29000.0
2008-05-19 15:50:00,17.58,17.59,17.57,17.59,15500.0,13.6277,13.6354,13.6199,13.6354,15500.0
2008-05-19 15:55:00,17.59,17.6,17.57,17.58,39000.0,13.6354,13.6432,13.6199,13.6277,39000.0
2008-05-20 09:30:00,17.57,17.57,17.52,17.52,56000.0,13.6199,13.6199,13.5812,13.5812,56000.0
2008-05-20 09:35:00,17.51,17.51,17.49,17.51,80500.0,13.5734,13.5734,13.5579,13.5734,80500.0
2008-05-20 09:40:00,17.51,17.51,17.5,17.5,4500.0,13.5734,13.5734,13.5657,13.5657,4500.0
2008-05-20 09:45:00,17.49,17.51,17.49,17.51,2000.0,13.5579,13.5734,13.5579,13.5734,2000.0
2008-05-20 09:50:00,17.52,17.52,17.5,17.5,21000.0,13.5812,13.5812,13.5657,13.5657,21000.0
2008-05-20 09:55:00,17.49,17.5,17.48,17.48,12000.0,13.5579,13.5657,13.5502,13.5502,12000.0
2008-05-20 10:00:00,17.48,17.48,17.45,17.45,19500.0,13.5502,13.5502,13.5269,13.5269,19500.0
2008-05-20 10:05:00,17.46,17.48,17.46,17.47,92500.0,13.5346,13.5502,13.5346,13.5424,92500.0
2008-05-20 10:10:00,17.46,17.5,17.46,17.5,88500.0,13.5346,13.5657,13.5346,13.5657,88500.0
2008-05-20 10:15:00,17.5,17.51,17.5,17.5,45000.0,13.5657,13.5734,13.5657,13.5657,45000.0
2008-05-20 10:20:00,17.51,17.53,17.5,17.51,21500.0,13.5734,13.5889,13.5657,13.5734,21500.0
2008-05-20 10:25:00,17.51,17.54,17.51,17.53,22500.0,13.5734,13.5967,13.5734,13.5889,22500.0
2008-05-20 10:30:00,17.52,17.53,17.5,17.5,10500.0,13.5812,13.5889,13.5657,13.5657,10500.0
2008-05-20 10:35:00,17.5,17.5,17.48,17.5,22000.0,13.5657,13.5657,13.5502,13.5657,22000.0
2008-05-20 10:40:00,17.5,17.52,17.5,17.52,13500.0,13.5657,13.5812,13.5657,13.5812,13500.0
2008-05-20 10:45:00,17.53,17.53,17.52,17.53,15500.0,13.5889,13.5889,13.5812,13.5889,15500.0
2008-05-20 10:50:00,17.54,17.54,17.51,17.51,30000.0,13.5967,13.5967,13.5734,13.5734,30000.0
2008-05-20 10:55:00,17.51,17.55,17.51,17.55,13500.0,13.5734,13.6044,13.5734,13.6044,13500.0
2008-05-20 11:00:00,17.54,17.55,17.52,17.52,7500.0,13.5967,13.6044,13.5812,13.5812,7500.0
2008-05-20 11:05:00,17.52,17.52,17.5,17.5,30000.0,13.5812,13.5812,13.5657,13.5657,30000.0
2008-05-20 11:10:00,17.5,17.51,17.49,17.51,20500.0,13.5657,13.5734,13.5579,13.5734,20500.0
2008-05-20 11:15:00,17.51,17.53,17.51,17.52,25500.0,13.5734,13.5889,13.5734,13.5812,25500.0
2008-05-20 11:20:00,17.53,17.53,17.52,17.52,14000.0,13.5889,13.5889,13.5812,13.5812,14000.0
2008-05-20 11:25:00,17.52,17.53,17.52,17.52,18000.0,13.5812,13.5889,13.5812,13.5812,18000.0
2008-05-20 11:30:00,17.51,17.51,17.5,17.5,12500.0,13.5734,13.5734,13.5657,13.5657,12500.0
2008-05-20 11:35:00,17.5,17.5,17.49,17.5,21500.0,13.5657,13.5657,13.5579,13.5657,21500.0
2008-05-20 11:40:00,17.5,17.5,17.5,17.5,20000.0,13.5657,13.5657,13.5657,13.5657,20000.0
2008-05-20 11:45:00,17.5,17.5,17.49,17.5,15000.0,13.5657,13.5657,13.5579,13.5657,15000.0
2008-05-20 11:50:00,17.49,17.49,17.48,17.49,13000.0,13.5579,13.5579,13.5502,13.5579,13000.0
2008-05-20 11:55:00,17.49,17.49,17.48,17.48,5000.0,13.5579,13.5579,13.5502,13.5502,5000.0
2008-05-20 12:00:00,17.49,17.5,17.48,17.49,13000.0,13.5579,13.5657,13.5502,13.5579,13000.0
2008-05-20 12:05:00,17.49,17.51,17.49,17.5,10000.0,13.5579,13.5734,13.5579,13.5657,10000.0
2008-05-20 12:10:00,17.51,17.53,17.51,17.53,11000.0,13.5734,13.5889,13.5734,13.5889,11000.0
2008-05-20 12:15:00,17.53,17.53,17.52,17.52,6500.0,13.5889,13.5889,13.5812,13.5812,6500.0
2008-05-20 12:20:00,17.53,17.56,17.53,17.56,22000.0,13.5889,13.6122,13.5889,13.6122,22000.0
2008-05-20 12:25:00,17.56,17.56,17.55,17.55,11500.0,13.6122,13.6122,13.6044,13.6044,11500.0
2008-05-20 12:30:00,17.55,17.55,17.55,17.55,4000.0,13.6044,13.6044,13.6044,13.6044,4000.0
2008-05-20 12:35:00,17.55,17.57,17.55,17.56,8000.0,13.6044,13.6199,13.6044,13.6122,8000.0
2008-05-20 12:40:00,17.56,17.56,17.54,17.54,6000.0,13.6122,13.6122,13.5967,13.5967,6000.0
2008-05-20 12:45:00,17.54,17.54,17.53,17.53,10500.0,13.5967,13.5967,13.5889,13.5889,10500.0
2008-05-20 12:50:00,17.54,17.54,17.52,17.52,9000.0,13.5967,13.5967,13.5812,13.5812,9000.0
2008-05-20 12:55:00,17.52,17.53,17.52,17.53,6500.0,13.5812,13.5889,13.5812,13.5889,6500.0
2008-05-20 13:00:00,17.53,17.54,17.53,17.53,5000.0,13.5889,13.5967,13.5889,13.5889,5000.0
2008-05-20 13:05:00,17.54,17.56,17.54,17.56,20000.0,13.5967,13.6122,13.5967,13.6122,20000.0
2008-05-20 13:10:00,17.55,17.57,17.55,17.57,8500.0,13.6044,13.6199,13.6044,13.6199,8500.0
2008-05-20 13:15:00,17.56,17.56,17.56,17.56,6000.0,13.6122,13.6122,13.6122,13.6122,6000.0
2008-05-20 13:20:00,17.56,17.56,17.54,17.54,4500.0,13.6122,13.6122,13.5967,13.5967,4500.0
2008-05-20 13:25:00,17.55,17.55,17.55,17.55,1500.0,13.6044,13.6044,13.6044,13.6044,1500.0
2008-05-20 13:30:00,17.54,17.54,17.54,17.54,4500.0,13.5967,13.5967,13.5967,13.5967,4500.0
2008-05-20 13:35:00,17.54,17.54,17.53,17.53,6500.0,13.5967,13.5967,13.5889,13.5889,6500.0
2008-05-20 13:40:00,17.53,17.54,17.53,17.54,25500.0,13.5889,13.5967,13.5889,13.5967,25500.0
2008-05-20 13:45:00,17.54,17.54,17.53,17.54,2000.0,13.5967,13.5967,13.5889,13.5967,2000.0
2008-05-20 13:50:00,17.54,17.54,17.52,17.53,21500.0,13.5967,13.5967,13.5812,13.5889,21500.0
2008-05-20 13:55:00,17.53,17.53,17.51,17.51,18500.0,13.5889,13.5889,13.5734,13.5734,18500.0
2008-05-20 14:00:00,17.51,17.52,17.51,17.52,29500.0,13.5734,13.5812,13.5734,13.5812,29500.0
2008-05-20 14:05:00,17.52,17.53,17.5,17.51,15000.0,13.5812,13.5889,13.5657,13.5734,15000.0
2008-05-20 14:10:00,17.52,17.52,17.51,17.51,3500.0,13.5812,13.5812,13.5734,13.5734,3500.0
2008-05-20 14:15:00,17.51,17.51,17.46,17.46,25000.0,13.5734,13.5734,13.5346,13.5346,25000.0
2008-05-20 14:20:00,17.46,17.47,17.46,17.47,22000.0,13.5346,13.5424,13.5346,13.5424,22000.0
2008-05-20 14:25:00,17.48,17.48,17.46,17.47,14500.0,13.5502,13.5502,13.5346,13.5424,14500.0
2008-05-20 14:30:00,17.47,17.48,17.47,17.48,19000.0,13.5424,13.5502,13.5424,13.5502,19000.0
2008-05-20 14:35:00,17.49,17.49,17.49,17.49,8500.0,13.5579,13.5579,13.5579,13.5579,8500.0
2008-05-20 14:40:00,17.49,17.5,17.49,17.5,4500.0,13.5579,13.5657,13.5579,13.5657,4500.0
2008-05-20 14:45:00,17.49,17.5,17.49,17.49,12000.0,13.5579,13.5657,13.5579,13.5579,12000.0
2008-05-20 14:50:00,17.49,17.5,17.49,17.5,12000.0,13.5579,13.5657,13.5579,13.5657,12000.0
2008-05-20 14:55:00,17.5,17.5,17.49,17.49,9000.0,13.5657,13.5657,13.5579,13.5579,9000.0
2008-05-20 15:00:00,17.48,17.5,17.48,17.49,7000.0,13.5502,13.5657,13.5502,13.5579,7000.0
2008-05-20 15:05:00,17.52,17.52,17.51,17.51,20000.0,13.5812,13.5812,13.5734,13.5734,20000.0
2008-05-20 15:10:00,17.52,17.52,17.52,17.52,5500.0,13.5812,13.5812,13.5812,13.5812,5500.0
2008-05-20 15:15:00,17.51,17.54,17.5,17.54,16000.0,13.5734,13.5967,13.5657,13.5967,16000.0
2008-05-20 15:20:00,17.54,17.54,17.52,17.53,10000.0,13.5967,13.5967,13.5812,13.5889,10000.0
2008-05-20 15:25:00,17.53,17.53,17.53,17.53,8500.0,13.5889,13.5889,13.5889,13.5889,8500.0
2008-05-20 15:30:00,17.53,17.53,17.5,17.5,17000.0,13.5889,13.5889,13.5657,13.5657,17000.0
2008-05-20 15:35:00,17.5,17.5,17.48,17.49,29500.0,13.5657,13.5657,13.5502,13.5579,29500.0
2008-05-20 15:40:00,17.49,17.52,17.49,17.51,37000.0,13.5579,13.5812,13.5579,13.5734,37000.0
2008-05-20 15:45:00,17.51,17.54,17.51,17.53,22500.0,13.5734,13.5967,13.5734,13.5889,22500.0
2008-05-20 15:50:00,17.54,17.56,17.54,17.55,28000.0,13.5967,13.6122,13.5967,13.6044,28000.0
2008-05-20 15:55:00,17.56,17.56,17.55,17.56,49500.0,13.6122,13.6122,13.6044,13.6122,49500.0
2008-05-20 16:00:00,17.57,17.6,17.56,17.6,22000.0,13.6199,13.6432,13.6122,13.6432,22000.0
2008-05-20 16:05:00,17.6,17.6,17.6,17.6,0.0,13.6432,13.6432,13.6432,13.6432,0.0
2008-05-20 16:10:00,17.6,17.6,17.6,17.6,0.0,13.6432,13.6432,13.6432,13.6432,0.0
2008-05-21 09:30:00,17.6,17.63,17.59,17.61,116000.0,13.6432,13.6664,13.6354,13.6509,116000.0
2008-05-21 09:35:00,17.61,17.68,17.6,17.68,58000.0,13.6509,13.7052,13.6432,13.7052,58000.0
2008-05-21 09:40:00,17.68,17.69,17.67,17.67,35500.0,13.7052,13.7129,13.6974,13.6974,35500.0
2008-05-21 09:45:00,17.68,17.7,17.67,17.67,42000.0,13.7052,13.7207,13.6974,13.6974,42000.0
2008-05-21 09:50:00,17.67,17.67,17.64,17.64,48500.0,13.6974,13.6974,13.6742,13.6742,48500.0
2008-05-21 09:55:00,17.64,17.64,17.62,17.62,14000.0,13.6742,13.6742,13.6587,13.6587,14000.0
2008-05-21 10:00:00,17.62,17.63,17.61,17.63,8500.0,13.6587,13.6664,13.6509,13.6664,8500.0
2008-05-21 10:05:00,17.64,17.64,17.61,17.61,69500.0,13.6742,13.6742,13.6509,13.6509,69500.0
2008-05-21 10:10:00,17.61,17.63,17.61,17.63,60500.0,13.6509,13.6664,13.6509,13.6664,60500.0
2008-05-21 10:15:00,17.6,17.61,17.6,17.61,55000.0,13.6432,13.6509,13.6432,13.6509,55000.0
2008-05-21 10:20:00,17.62,17.62,17.6,17.6,97500.0,13.6587,13.6587,13.6432,13.6432,97500.0
2008-05-21 10:25:00,17.62,17.62,17.62,17.62,62500.0,13.6587,13.6587,13.6587,13.6587,62500.0
2008-05-21 10:30:00,17.62,17.62,17.58,17.6,45500.0,13.6587,13.6587,13.6277,13.6432,45500.0
2008-05-21 10:35:00,17.6,17.6,17.59,17.6,120000.0,13.6432,13.6432,13.6354,13.6432,120000.0
2008-05-21 10:40:00,17.59,17.61,17.59,17.6,98500.0,13.6354,13.6509,13.6354,13.6432,98500.0
2008-05-21 10:45:00,17.6,17.6,17.57,17.58,30500.0,13.6432,13.6432,13.6199,13.6277,30500.0
2008-05-21 10:50:00,17.57,17.57,17.54,17.55,64500.0,13.6199,13.6199,13.5967,13.6044,64500.0
2008-05-21 10:55:00,17.55,17.56,17.55,17.55,114500.0,13.6044,13.6122,13.6044,13.6044,114500.0
2008-05-21 11:00:00,17.55,17.56,17.54,17.54,70500.0,13.6044,13.6122,13.5967,13.5967,70500.0
2008-05-21 11:05:00,17.53,17.54,17.53,17.53,32000.0,13.5889,13.5967,13.5889,13.5889,32000.0
2008-05-21 11:10:00,17.53,17.55,17.53,17.55,44000.0,13.5889,13.6044,13.5889,13.6044,44000.0
2008-05-21 11:15:00,17.55,17.55,17.54,17.54,27000.0,13.6044,13.6044,13.5967,13.5967,27000.0
2008-05-21 11:20:00,17.54,17.54,17.54,17.54,6000.0,13.5967,13.5967,13.5967,13.5967,6000.0
2008-05-21 11:25:00,17.55,17.56,17.55,17.56,16000.0,13.6044,13.6122,13.6044,13.6122,16000.0
2008-05-21 11:30:00,17.56,17.56,17.55,17.55,10000.0,13.6122,13.6122,13.6044,13.6044,10000.0
2008-05-21 11:35:00,17.56,17.56,17.55,17.56,9000.0,13.6122,13.6122,13.6044,13.6122,9000.0
2008-05-21 11:40:00,17.56,17.56,17.54,17.54,6000.0,13.6122,13.6122,13.5967,13.5967,6000.0
2008-05-21 11:45:00,17.55,17.56,17.55,17.56,49500.0,13.6044,13.6122,13.6044,13.6122,49500.0
2008-05-21 11:50:00,17.57,17.58,17.57,17.58,6000.0,13.6199,13.6277,13.6199,13.6277,6000.0
2008-05-21 11:55:00,17.59,17.59,17.58,17.58,7500.0,13.6354,13.6354,13.6277,13.6277,7500.0
2008-05-21 12:00:00,17.58,17.58,17.58,17.58,15500.0,13.6277,13.6277,13.6277,13.6277,15500.0
2008-05-21 12:05:00,17.59,17.59,17.57,17.58,11500.0,13.6354,13.6354,13.6199,13.6277,11500.0
2008-05-21 12:10:00,17.59,17.59,17.58,17.58,14000.0,13.6354,13.6354,13.6277,13.6277,14000.0
2008-05-21 12:15:00,17.58,17.58,17.56,17.57,6500.0,13.6277,13.6277,13.6122,13.6199,6500.0
2008-05-21 12:20:00,17.56,17.57,17.56,17.57,7500.0,13.6122,13.6199,13.6122,13.6199,7500.0
2008-05-21 12:25:00,17.57,17.58,17.57,17.58,19000.0,13.6199,13.6277,13.6199,13.6277,19000.0
2008-05-21 12:30:00,17.58,17.59,17.58,17.59,11500.0,13.6277,13.6354,13.6277,13.6354,11500.0
2008-05-21 12:35:00,17.59,17.6,17.58,17.59,14500.0,13.6354,13.6432,13.6277,13.6354,14500.0
2008-05-21 12:40:00,17.6,17.63,17.6,17.62,9500.0,13.6432,13.6664,13.6432,13.6587,9500.0
2008-05-21 12:45:00,17.63,17.63,17.62,17.62,34000.0,13.6664,13.6664,13.6587,13.6587,34000.0
2008-05-21 12:50:00,17.62,17.62,17.61,17.61,13000.0,13.6587,13.6587,13.6509,13.6509,13000.0
2008-05-21 12:55:00,17.61,17.62,17.61,17.62,7500.0,13.6509,13.6587,13.6509,13.6587,7500.0
2008-05-21 13:00:00,17.62,17.62,17.6,17.6,18000.0,13.6587,13.6587,13.6432,13.6432,18000.0
2008-05-21 13:05:00,17.6,17.6,17.59,17.59,8000.0,13.6432,13.6432,13.6354,13.6354,8000.0
2008-05-21 13:10:00,17.59,17.59,17.58,17.59,7000.0,13.6354,13.6354,13.6277,13.6354,7000.0
2008-05-21 13:15:00,17.59,17.59,17.58,17.58,9000.0,13.6354,13.6354,13.6277,13.6277,9000.0
2008-05-21 13:20:00,17.58,17.58,17.57,17.57,24500.0,13.6277,13.6277,13.6199,13.6199,24500.0
2008-05-21 13:25:00,17.56,17.56,17.55,17.55,9000.0,13.6122,13.6122,13.6044,13.6044,9000.0
2008-05-21 13:30:00,17.55,17.56,17.55,17.56,7500.0,13.6044,13.6122,13.6044,13.6122,7500.0
2008-05-21 13:35:00,17.56,17.57,17.56,17.56,28500.0,13.6122,13.6199,13.6122,13.6122,28500.0
2008-05-21 13:40:00,17.57,17.57,17.56,17.56,21500.0,13.6199,13.6199,13.6122,13.6122,21500.0
2008-05-21 13:45:00,17.57,17.57,17.56,17.56,4000.0,13.6199,13.6199,13.6122,13.6122,4000.0
2008-05-21 13:50:00,17.55,17.55,17.55,17.55,4000.0,13.6044,13.6044,13.6044,13.6044,4000.0
2008-05-21 13:55:00,17.54,17.54,17.52,17.53,9000.0,13.5967,13.5967,13.5812,13.5889,9000.0
2008-05-21 14:00:00,17.53,17.53,17.47,17.49,41000.0,13.5889,13.5889,13.5424,13.5579,41000.0
2008-05-21 14:05:00,17.48,17.5,17.44,17.44,39500.0,13.5502,13.5657,13.5191,13.5191,39500.0
2008-05-21 14:10:00,17.44,17.45,17.43,17.44,26000.0,13.5191,13.5269,13.5114,13.5191,26000.0
2008-05-21 14:15:00,17.43,17.43,17.39,17.39,41000.0,13.5114,13.5114,13.4804,13.4804,41000.0
2008-05-21 14:20:00,17.38,17.4,17.38,17.38,124500.0,13.4726,13.4881,13.4726,13.4726,124500.0
2008-05-21 14:25:00,17.39,17.39,17.37,17.39,49000.0,13.4804,13.4804,13.4649,13.4804,49000.0
2008-05-21 14:30:00,17.38,17.39,17.35,17.35,160500.0,13.4726,13.4804,13.4494,13.4494,160500.0
2008-05-21 14:35:00,17.35,17.35,17.33,17.34,28000.0,13.4494,13.4494,13.4339,13.4416,28000.0
2008-05-21 14:40:00,17.34,17.35,17.32,17.33,56000.0,13.4416,13.4494,13.4261,13.4339,56000.0
2008-05-21 14:45:00,17.33,17.34,17.28,17.28,14500.0,13.4339,13.4416,13.3951,13.3951,14500.0
2008-05-21 14:50:00,17.28,17.31,17.28,17.3,36000.0,13.3951,13.4184,13.3951,13.4106,36000.0
2008-05-21 14:55:00,17.3,17.33,17.29,17.33,24000.0,13.4106,13.4339,13.4029,13.4339,24000.0
2008-05-21 15:00:00,17.33,17.34,17.32,17.33,12000.0,13.4339,13.4416,13.4261,13.4339,12000.0
2008-05-21 15:05:00,17.32,17.33,17.3,17.33,41000.0,13.4261,13.4339,13.4106,13.4339,41000.0
2008-05-21 15:10:00,17.32,17.36,17.3,17.36,32000.0,13.4261,13.4571,13.4106,13.4571,32000.0
2008-05-21 15:15:00,17.37,17.38,17.36,17.37,16000.0,13.4649,13.4726,13.4571,13.4649,16000.0
2008-05-21 15:20:00,17.37,17.38,17.36,17.36,11000.0,13.4649,13.4726,13.4571,13.4571,11000.0
2008-05-21 15:25:00,17.36,17.37,17.35,17.35,13500.0,13.4571,13.4649,13.4494,13.4494,13500.0
2008-05-21 15:30:00,17.36,17.36,17.34,17.36,14500.0,13.4571,13.4571,13.4416,13.4571,14500.0
2008-05-21 15:35:00,17.36,17.36,17.34,17.34,36000.0,13.4571,13.4571,13.4416,13.4416,36000.0
2008-05-21 15:40:00,17.34,17.34,17.29,17.29,26500.0,13.4416,13.4416,13.4029,13.4029,26500.0
2008-05-21 15:45:00,17.3,17.35,17.29,17.34,33500.0,13.4106,13.4494,13.4029,13.4416,33500.0
2008-05-21 15:50:00,17.34,17.34,17.29,17.29,27500.0,13.4416,13.4416,13.4029,13.4029,27500.0
2008-05-21 15:55:00,17.3,17.31,17.28,17.3,117500.0,13.4106,13.4184,13.3951,13.4106,117500.0
2008-05-21 16:00:00,17.31,17.31,17.31,17.31,500.0,13.4184,13.4184,13.4184,13.4184,500.0
2008-05-21 16:05:00,17.31,17.31,17.31,17.31,0.0,13.4184,13.4184,13.4184,13.4184,0.0
2008-05-21 16:10:00,17.31,17.31,17.31,17.31,0.0,13.4184,13.4184,13.4184,13.4184,0.0
2008-05-22 09:30:00,17.32,17.36,17.31,17.36,117000.0,13.4261,13.4571,13.4184,13.4571,117000.0
2008-05-22 09:35:00,17.35,17.38,17.35,17.35,34500.0,13.4494,13.4726,13.4494,13.4494,34500.0
2008-05-22 09:40:00,17.35,17.39,17.35,17.36,68000.0,13.4494,13.4804,13.4494,13.4571,68000.0
2008-05-22 09:45:00,17.34,17.35,17.32,17.32,11500.0,13.4416,13.4494,13.4261,13.4261,11500.0
2008-05-22 09:50:00,17.31,17.31,17.31,17.31,7000.0,13.4184,13.4184,13.4184,13.4184,7000.0
2008-05-22 09:55:00,17.31,17.31,17.31,17.31,0.0,13.4184,13.4184,13.4184,13.4184,0.0
2008-05-22 10:00:00,17.33,17.38,17.32,17.36,70000.0,13.4339,13.4726,13.4261,13.4571,70000.0
2008-05-22 10:05:00,17.36,17.36,17.34,17.34,54000.0,13.4571,13.4571,13.4416,13.4416,54000.0
2008-05-22 10:10:00,17.36,17.37,17.35,17.37,23500.0,13.4571,13.4649,13.4494,13.4649,23500.0
2008-05-22 10:15:00,17.37,17.37,17.34,17.35,23500.0,13.4649,13.4649,13.4416,13.4494,23500.0
2008-05-22 10:20:00,17.36,17.36,17.34,17.34,5000.0,13.4571,13.4571,13.4416,13.4416,5000.0
2008-05-22 10:25:00,17.33,17.35,17.33,17.35,9500.0,13.4339,13.4494,13.4339,13.4494,9500.0
2008-05-22 10:30:00,17.38,17.41,17.38,17.4,24500.0,13.4726,13.4959,13.4726,13.4881,24500.0
2008-05-22 10:35:00,17.4,17.4,17.4,17.4,7500.0,13.4881,13.4881,13.4881,13.4881,7500.0
2008-05-22 10:40:00,17.38,17.38,17.37,17.37,8000.0,13.4726,13.4726,13.4649,13.4649,8000.0
2008-05-22 10:45:00,17.39,17.39,17.37,17.37,30000.0,13.4804,13.4804,13.4649,13.4649,30000.0
2008-05-22 10:50:00,17.38,17.38,17.37,17.37,19000.0,13.4726,13.4726,13.4649,13.4649,19000.0
2008-05-22 10:55:00,17.39,17.4,17.38,17.39,10500.0,13.4804,13.4881,13.4726,13.4804,10500.0
2008-05-22 11:00:00,17.39,17.4,17.38,17.4,8000.0,13.4804,13.4881,13.4726,13.4881,8000.0
2008-05-22 11:05:00,17.39,17.41,17.39,17.4,16500.0,13.4804,13.4959,13.4804,13.4881,16500.0
2008-05-22 11:10:00,17.39,17.4,17.39,17.39,6500.0,13.4804,13.4881,13.4804,13.4804,6500.0
2008-05-22 11:15:00,17.39,17.4,17.38,17.39,18500.0,13.4804,13.4881,13.4726,13.4804,18500.0
2008-05-22 11:20:00,17.39,17.41,17.39,17.4,13000.0,13.4804,13.4959,13.4804,13.4881,13000.0
2008-05-22 11:25:00,17.4,17.4,17.38,17.38,69500.0,13.4881,13.4881,13.4726,13.4726,69500.0
2008-05-22 11:30:00,17.38,17.39,17.37,17.38,14000.0,13.4726,13.4804,13.4649,13.4726,14000.0
2008-05-22 11:35:00,17.38,17.38,17.37,17.38,6000.0,13.4726,13.4726,13.4649,13.4726,6000.0
2008-05-22 11:40:00,17.38,17.38,17.34,17.34,44500.0,13.4726,13.4726,13.4416,13.4416,44500.0
2008-05-22 11:45:00,17.34,17.35,17.32,17.33,31000.0,13.4416,13.4494,13.4261,13.4339,31000.0
2008-05-22 11:50:00,17.33,17.33,17.32,17.33,32500.0,13.4339,13.4339,13.4261,13.4339,32500.0
2008-05-22 11:55:00,17.33,17.34,17.32,17.34,15000.0,13.4339,13.4416,13.4261,13.4416,15000.0
2008-05-22 12:00:00,17.33,17.34,17.33,17.34,11500.0,13.4339,13.4416,13.4339,13.4416,11500.0
2008-05-22 12:05:00,17.34,17.34,17.32,17.32,8500.0,13.4416,13.4416,13.4261,13.4261,8500.0
2008-05-22 12:10:00,17.31,17.32,17.31,17.32,14500.0,13.4184,13.4261,13.4184,13.4261,14500.0
2008-05-22 12:15:00,17.32,17.33,17.32,17.32,28000.0,13.4261,13.4339,13.4261,13.4261,28000.0
2008-05-22 12:20:00,17.33,17.34,17.33,17.33,4000.0,13.4339,13.4416,13.4339,13.4339,4000.0
2008-05-22 12:25:00,17.33,17.34,17.33,17.33,11000.0,13.4339,13.4416,13.4339,13.4339,11000.0
2008-05-22 12:30:00,17.34,17.34,17.33,17.34,3000.0,13.4416,13.4416,13.4339,13.4416,3000.0
2008-05-22 12:35:00,17.33,17.34,17.33,17.34,27000.0,13.4339,13.4416,13.4339,13.4416,27000.0
2008-05-22 12:40:00,17.35,17.36,17.35,17.36,13000.0,13.4494,13.4571,13.4494,13.4571,13000.0
2008-05-22 12:45:00,17.36,17.38,17.36,17.37,7000.0,13.4571,13.4726,13.4571,13.4649,7000.0
2008-05-22 12:50:00,17.37,17.37,17.36,17.36,16500.0,13.4649,13.4649,13.4571,13.4571,16500.0
2008-05-22 12:55:00,17.36,17.37,17.36,17.37,11000.0,13.4571,13.4649,13.4571,13.4649,11000.0
2008-05-22 13:00:00,17.37,17.38,17.36,17.37,14000.0,13.4649,13.4726,13.4571,13.4649,14000.0
2008-05-22 13:05:00,17.37,17.37,17.37,17.37,7000.0,13.4649,13.4649,13.4649,13.4649,7000.0
2008-05-22 13:10:00,17.37,17.37,17.36,17.36,6500.0,13.4649,13.4649,13.4571,13.4571,6500.0
2008-05-22 13:15:00,17.37,17.38,17.36,17.37,4500.0,13.4649,13.4726,13.4571,13.4649,4500.0
2008-05-22 13:20:00,17.37,17.37,17.36,17.36,5000.0,13.4649,13.4649,13.4571,13.4571,5000.0
2008-05-22 13:25:00,17.36,17.37,17.36,17.36,17000.0,13.4571,13.4649,13.4571,13.4571,17000.0
2008-05-22 13:30:00,17.36,17.37,17.36,17.37,20500.0,13.4571,13.4649,13.4571,13.4649,20500.0
2008-05-22 13:35:00,17.37,17.4,17.37,17.38,16500.0,13.4649,13.4881,13.4649,13.4726,16500.0
2008-05-22 13:40:00,17.38,17.39,17.38,17.39,7500.0,13.4726,13.4804,13.4726,13.4804,7500.0
2008-05-22 13:45:00,17.39,17.41,17.38,17.41,26500.0,13.4804,13.4959,13.4726,13.4959,26500.0
2008-05-22 13:50:00,17.42,17.42,17.4,17.4,27500.0,13.5036,13.5036,13.4881,13.4881,27500.0
2008-05-22 13:55:00,17.4,17.4,17.39,17.39,7000.0,13.4881,13.4881,13.4804,13.4804,7000.0
2008-05-22 14:00:00,17.4,17.4,17.39,17.39,5000.0,13.4881,13.4881,13.4804,13.4804,5000.0
2008-05-22 14:05:00,17.4,17.4,17.36,17.36,23000.0,13.4881,13.4881,13.4571,13.4571,23000.0
2008-05-22 14:10:00,17.37,17.37,17.34,17.35,24500.0,13.4649,13.4649,13.4416,13.4494,24500.0
2008-05-22 14:15:00,17.35,17.35,17.33,17.34,12500.0,13.4494,13.4494,13.4339,13.4416,12500.0
2008-05-22 14:20:00,17.34,17.34,17.33,17.34,32500.0,13.4416,13.4416,13.4339,13.4416,32500.0
2008-05-22 14:25:00,17.35,17.35,17.32,17.34,27500.0,13.4494,13.4494,13.4261,13.4416,27500.0
2008-05-22 14:30:00,17.33,17.34,17.32,17.34,10500.0,13.4339,13.4416,13.4261,13.4416,10500.0
2008-05-22 14:35:00,17.34,17.36,17.34,17.36,35500.0,13.4416,13.4571,13.4416,13.4571,35500.0
2008-05-22 14:40:00,17.36,17.36,17.35,17.35,14000.0,13.4571,13.4571,13.4494,13.4494,14000.0
2008-05-22 14:45:00,17.34,17.35,17.34,17.34,10500.0,13.4416,13.4494,13.4416,13.4416,10500.0
2008-05-22 14:50:00,17.34,17.35,17.33,17.35,9500.0,13.4416,13.4494,13.4339,13.4494,9500.0
2008-05-22 14:55:00,17.34,17.35,17.33,17.35,10500.0,13.4416,13.4494,13.4339,13.4494,10500.0
2008-05-22 15:00:00,17.34,17.35,17.34,17.35,10500.0,13.4416,13.4494,13.4416,13.4494,10500.0
2008-05-22 15:05:00,17.34,17.35,17.33,17.34,18000.0,13.4416,13.4494,13.4339,13.4416,18000.0
2008-05-22 15:10:00,17.33,17.34,17.33,17.34,6000.0,13.4339,13.4416,13.4339,13.4416,6000.0
2008-05-22 15:15:00,17.33,17.35,17.33,17.34,6500.0,13.4339,13.4494,13.4339,13.4416,6500.0
2008-05-22 15:20:00,17.34,17.34,17.31,17.32,5000.0,13.4416,13.4416,13.4184,13.4261,5000.0
2008-05-22 15:25:00,17.32,17.33,17.29,17.29,18000.0,13.4261,13.4339,13.4029,13.4029,18000.0
2008-05-22 15:30:00,17.29,17.31,17.29,17.31,4500.0,13.4029,13.4184,13.4029,13.4184,4500.0
2008-05-22 15:35:00,17.29,17.32,17.29,17.32,12500.0,13.4029,13.4261,13.4029,13.4261,12500.0
2008-05-22 15:40:00,17.33,17.33,17.3,17.31,10500.0,13.4339,13.4339,13.4106,13.4184,10500.0
2008-05-22 15:45:00,17.3,17.32,17.3,17.32,88500.0,13.4106,13.4261,13.4106,13.4261,88500.0
2008-05-22 15:50:00,17.32,17.32,17.31,17.32,21500.0,13.4261,13.4261,13.4184,13.4261,21500.0
2008-05-22 15:55:00,17.32,17.34,17.32,17.34,18500.0,13.4261,13.4416,13.4261,13.4416,18500.0
2008-05-22 16:00:00,17.34,17.34,17.34,17.34,2500.0,13.4416,13.4416,13.4416,13.4416,2500.0
2008-05-22 16:05:00,17.34,17.34,17.34,17.34,0.0,13.4416,13.4416,13.4416,13.4416,0.0
2008-05-22 16:10:00,17.33,17.33,17.33,17.33,1000.0,13.4339,13.4339,13.4339,13.4339,1000.0
2008-05-23 09:30:00,17.29,17.29,17.28,17.29,24500.0,13.4029,13.4029,13.3951,13.4029,24500.0
2008-05-23 09:35:00,17.29,17.31,17.27,17.29,15000.0,13.4029,13.4184,13.3874,13.4029,15000.0
2008-05-23 09:40:00,17.29,17.29,17.25,17.26,10500.0,13.4029,13.4029,13.3719,13.3796,10500.0
2008-05-23 09:45:00,17.23,17.25,17.19,17.19,11500.0,13.3564,13.3719,13.3253,13.3253,11500.0
2008-05-23 09:50:00,17.2,17.2,17.15,17.17,42000.0,13.3331,13.3331,13.2943,13.3098,42000.0
2008-05-23 09:55:00,17.18,17.19,17.18,17.18,21000.0,13.3176,13.3253,13.3176,13.3176,21000.0
2008-05-23 10:00:00,17.17,17.18,17.15,17.18,23000.0,13.3098,13.3176,13.2943,13.3176,23000.0
2008-05-23 10:05:00,17.18,17.19,17.17,17.19,11000.0,13.3176,13.3253,13.3098,13.3253,11000.0
2008-05-23 10:10:00,17.19,17.19,17.17,17.17,2000.0,13.3253,13.3253,13.3098,13.3098,2000.0
2008-05-23 10:15:00,17.18,17.2,17.18,17.2,1500.0,13.3176,13.3331,13.3176,13.3331,1500.0
2008-05-23 10:20:00,17.2,17.2,17.19,17.19,4000.0,13.3331,13.3331,13.3253,13.3253,4000.0
2008-05-23 10:25:00,17.19,17.19,17.13,17.14,12500.0,13.3253,13.3253,13.2788,13.2866,12500.0
2008-05-23 10:30:00,17.13,17.14,17.12,17.13,18000.0,13.2788,13.2866,13.2711,13.2788,18000.0
2008-05-23 10:35:00,17.13,17.13,17.08,17.09,54500.0,13.2788,13.2788,13.2401,13.2478,54500.0
2008-05-23 10:40:00,17.09,17.1,17.09,17.1,23000.0,13.2478,13.2556,13.2478,13.2556,23000.0
2008-05-23 10:45:00,17.11,17.11,17.09,17.09,28500.0,13.2633,13.2633,13.2478,13.2478,28500.0
2008-05-23 10:50:00,17.11,17.12,17.11,17.11,6000.0,13.2633,13.2711,13.2633,13.2633,6000.0
2008-05-23 10:55:00,17.1,17.13,17.1,17.13,24500.0,13.2556,13.2788,13.2556,13.2788,24500.0
2008-05-23 11:00:00,17.14,17.14,17.13,17.13,62000.0,13.2866,13.2866,13.2788,13.2788,62000.0
2008-05-23 11:05:00,17.13,17.14,17.11,17.11,20000.0,13.2788,13.2866,13.2633,13.2633,20000.0
2008-05-23 11:10:00,17.1,17.11,17.06,17.09,29500.0,13.2556,13.2633,13.2246,13.2478,29500.0
2008-05-23 11:15:00,17.09,17.09,17.07,17.09,55000.0,13.2478,13.2478,13.2323,13.2478,55000.0
2008-05-23 11:20:00,17.1,17.1,17.08,17.09,22000.0,13.2556,13.2556,13.2401,13.2478,22000.0
2008-05-23 11:25:00,17.09,17.09,17.06,17.07,41000.0,13.2478,13.2478,13.2246,13.2323,41000.0
2008-05-23 11:30:00,17.07,17.07,17.04,17.05,16500.0,13.2323,13.2323,13.2091,13.2168,16500.0
2008-05-23 11:35:00,17.06,17.08,17.05,17.08,37000.0,13.2246,13.2401,13.2168,13.2401,37000.0
2008-05-23 11:40:00,17.08,17.08,17.07,17.08,16000.0,13.2401,13.2401,13.2323,13.2401,16000.0
2008-05-23 11:45:00,17.07,17.11,17.07,17.1,13000.0,13.2323,13.2633,13.2323,13.2556,13000.0
2008-05-23 11:50:00,17.1,17.1,17.08,17.08,17500.0,13.2556,13.2556,13.2401,13.2401,17500.0
2008-05-23 11:55:00,17.09,17.1,17.08,17.1,4500.0,13.2478,13.2556,13.2401,13.2556,4500.0
2008-05-23 12:00:00,17.1,17.13,17.1,17.13,5500.0,13.2556,13.2788,13.2556,13.2788,5500.0
2008-05-23 12:05:00,17.13,17.13,17.11,17.11,26500.0,13.2788,13.2788,13.2633,13.2633,26500.0
2008-05-23 12:10:00,17.11,17.13,17.11,17.12,8000.0,13.2633,13.2788,13.2633,13.2711,8000.0
2008-05-23 12:15:00,17.12,17.13,17.11,17.11,8500.0,13.2711,13.2788,13.2633,13.2633,8500.0
2008-05-23 12:20:00,17.11,17.11,17.1,17.11,12000.0,13.2633,13.2633,13.2556,13.2633,12000.0
2008-05-23 12:25:00,17.12,17.12,17.11,17.12,6500.0,13.2711,13.2711,13.2633,13.2711,6500.0
2008-05-23 12:30:00,17.12,17.12,17.11,17.11,6000.0,13.2711,13.2711,13.2633,13.2633,6000.0
2008-05-23 12:35:00,17.09,17.09,17.09,17.09,3000.0,13.2478,13.2478,13.2478,13.2478,3000.0
2008-05-23 12:40:00,17.08,17.08,17.07,17.07,8000.0,13.2401,13.2401,13.2323,13.2323,8000.0
2008-05-23 12:45:00,17.07,17.09,17.07,17.09,15000.0,13.2323,13.2478,13.2323,13.2478,15000.0
2008-05-23 12:50:00,17.09,17.1,17.09,17.09,23500.0,13.2478,13.2556,13.2478,13.2478,23500.0
2008-05-23 12:55:00,17.09,17.09,17.07,17.07,15000.0,13.2478,13.2478,13.2323,13.2323,15000.0
2008-05-23 13:00:00,17.06,17.09,17.06,17.09,13000.0,13.2246,13.2478,13.2246,13.2478,13000.0
2008-05-23 13:05:00,17.09,17.1,17.08,17.1,7000.0,13.2478,13.2556,13.2401,13.2556,7000.0
2008-05-23 13:10:00,17.09,17.09,17.09,17.09,2500.0,13.2478,13.2478,13.2478,13.2478,2500.0
2008-05-23 13:15:00,17.1,17.11,17.09,17.1,14000.0,13.2556,13.2633,13.2478,13.2556,14000.0
2008-05-23 13:20:00,17.11,17.11,17.1,17.11,5500.0,13.2633,13.2633,13.2556,13.2633,5500.0
2008-05-23 13:25:00,17.1,17.1,17.1,17.1,500.0,13.2556,13.2556,13.2556,13.2556,500.0
2008-05-23 13:30:00,17.1,17.14,17.1,17.14,9000.0,13.2556,13.2866,13.2556,13.2866,9000.0
2008-05-23 13:35:00,17.12,17.12,17.12,17.12,1000.0,13.2711,13.2711,13.2711,13.2711,1000.0
2008-05-23 13:40:00,17.11,17.13,17.11,17.13,8500.0,13.2633,13.2788,13.2633,13.2788,8500.0
2008-05-23 13:45:00,17.13,17.14,17.13,17.13,1500.0,13.2788,13.2866,13.2788,13.2788,1500.0
2008-05-23 13:50:00,17.13,17.13,17.1,17.1,11000.0,13.2788,13.2788,13.2556,13.2556,11000.0
2008-05-23 13:55:00,17.1,17.1,17.08,17.09,25500.0,13.2556,13.2556,13.2401,13.2478,25500.0
2008-05-23 14:00:00,17.09,17.09,17.08,17.08,19500.0,13.2478,13.2478,13.2401,13.2401,19500.0
2008-05-23 14:05:00,17.08,17.11,17.08,17.1,30500.0,13.2401,13.2633,13.2401,13.2556,30500.0
2008-05-23 14:10:00,17.1,17.1,17.09,17.1,10500.0,13.2556,13.2556,13.2478,13.2556,10500.0
2008-05-23 14:15:00,17.09,17.12,17.09,17.1,16000.0,13.2478,13.2711,13.2478,13.2556,16000.0
2008-05-23 14:20:00,17.11,17.11,17.1,17.11,8000.0,13.2633,13.2633,13.2556,13.2633,8000.0
2008-05-23 14:25:00,17.11,17.15,17.11,17.15,11500.0,13.2633,13.2943,13.2633,13.2943,11500.0
2008-05-23 14:30:00,17.15,17.15,17.14,17.15,3000.0,13.2943,13.2943,13.2866,13.2943,3000.0
2008-05-23 14:35:00,17.13,17.13,17.13,17.13,15000.0,13.2788,13.2788,13.2788,13.2788,15000.0
2008-05-23 14:40:00,17.14,17.15,17.14,17.14,2500.0,13.2866,13.2943,13.2866,13.2866,2500.0
2008-05-23 14:45:00,17.16,17.16,17.16,17.16,2000.0,13.3021,13.3021,13.3021,13.3021,2000.0
2008-05-23 14:50:00,17.18,17.18,17.17,17.17,1500.0,13.3176,13.3176,13.3098,13.3098,1500.0
2008-05-23 14:55:00,17.18,17.18,17.16,17.17,4000.0,13.3176,13.3176,13.3021,13.3098,4000.0
2008-05-23 15:00:00,17.16,17.17,17.16,17.16,11500.0,13.3021,13.3098,13.3021,13.3021,11500.0
2008-05-23 15:05:00,17.16,17.18,17.16,17.17,4500.0,13.3021,13.3176,13.3021,13.3098,4500.0
2008-05-23 15:10:00,17.17,17.18,17.14,17.15,11500.0,13.3098,13.3176,13.2866,13.2943,11500.0
2008-05-23 15:15:00,17.14,17.16,17.14,17.14,16000.0,13.2866,13.3021,13.2866,13.2866,16000.0
2008-05-23 15:20:00,17.14,17.16,17.14,17.15,33000.0,13.2866,13.3021,13.2866,13.2943,33000.0
2008-05-23 15:25:00,17.17,17.18,17.16,17.18,17500.0,13.3098,13.3176,13.3021,13.3176,17500.0
2008-05-23 15:30:00,17.19,17.2,17.18,17.19,11000.0,13.3253,13.3331,13.3176,13.3253,11000.0
2008-05-23 15:35:00,17.19,17.19,17.17,17.17,48000.0,13.3253,13.3253,13.3098,13.3098,48000.0
2008-05-23 15:40:00,17.16,17.16,17.16,17.16,8500.0,13.3021,13.3021,13.3021,13.3021,8500.0
2008-05-23 15:45:00,17.17,17.17,17.16,17.16,6500.0,13.3098,13.3098,13.3021,13.3021,6500.0
2008-05-23 15:50:00,17.15,17.15,17.14,17.14,19000.0,13.2943,13.2943,13.2866,13.2866,19000.0
2008-05-23 15:55:00,17.14,17.15,17.12,17.14,63000.0,13.2866,13.2943,13.2711,13.2866,63000.0
2008-05-27 09:30:00,17.18,17.19,17.16,17.17,91500.0,13.3176,13.3253,13.3021,13.3098,91500.0
2008-05-27 09:35:00,17.2,17.22,17.18,17.21,43000.0,13.3331,13.3486,13.3176,13.3409,43000.0
2008-05-27 09:40:00,17.22,17.24,17.21,17.21,9500.0,13.3486,13.3641,13.3409,13.3409,9500.0
2008-05-27 09:45:00,17.24,17.27,17.23,17.26,34500.0,13.3641,13.3874,13.3564,13.3796,34500.0
2008-05-27 09:50:00,17.25,17.25,17.24,17.24,4000.0,13.3719,13.3719,13.3641,13.3641,4000.0
2008-05-27 09:55:00,17.22,17.23,17.21,17.22,21000.0,13.3486,13.3564,13.3409,13.3486,21000.0
2008-05-27 10:00:00,17.2,17.27,17.2,17.26,30000.0,13.3331,13.3874,13.3331,13.3796,30000.0
2008-05-27 10:05:00,17.27,17.28,17.27,17.28,7000.0,13.3874,13.3951,13.3874,13.3951,7000.0
2008-05-27 10:10:00,17.28,17.28,17.27,17.27,13500.0,13.3951,13.3951,13.3874,13.3874,13500.0
2008-05-27 10:15:00,17.28,17.3,17.28,17.29,24000.0,13.3951,13.4106,13.3951,13.4029,24000.0
2008-05-27 10:20:00,17.27,17.27,17.27,17.27,500.0,13.3874,13.3874,13.3874,13.3874,500.0
2008-05-27 10:25:00,17.27,17.27,17.26,17.26,251000.0,13.3874,13.3874,13.3796,13.3796,251000.0
2008-05-27 10:30:00,17.28,17.28,17.25,17.25,22500.0,13.3951,13.3951,13.3719,13.3719,22500.0
2008-05-27 10:35:00,17.24,17.25,17.24,17.25,22000.0,13.3641,13.3719,13.3641,13.3719,22000.0
2008-05-27 10:40:00,17.24,17.26,17.24,17.26,3500.0,13.3641,13.3796,13.3641,13.3796,3500.0
2008-05-27 10:45:00,17.26,17.26,17.25,17.26,16500.0,13.3796,13.3796,13.3719,13.3796,16500.0
2008-05-27 10:50:00,17.25,17.25,17.23,17.23,12500.0,13.3719,13.3719,13.3564,13.3564,12500.0
2008-05-27 10:55:00,17.24,17.25,17.24,17.25,153500.0,13.3641,13.3719,13.3641,13.3719,153500.0
2008-05-27 11:00:00,17.25,17.26,17.24,17.25,138000.0,13.3719,13.3796,13.3641,13.3719,138000.0
2008-05-27 11:05:00,17.25,17.26,17.22,17.22,92000.0,13.3719,13.3796,13.3486,13.3486,92000.0
2008-05-27 11:10:00,17.21,17.21,17.2,17.21,98000.0,13.3409,13.3409,13.3331,13.3409,98000.0
2008-05-27 11:15:00,17.2,17.2,17.19,17.2,15000.0,13.3331,13.3331,13.3253,13.3331,15000.0
2008-05-27 11:20:00,17.2,17.2,17.18,17.19,17000.0,13.3331,13.3331,13.3176,13.3253,17000.0
2008-05-27 11:25:00,17.18,17.2,17.18,17.19,10500.0,13.3176,13.3331,13.3176,13.3253,10500.0
2008-05-27 11:30:00,17.19,17.19,17.17,17.17,10500.0,13.3253,13.3253,13.3098,13.3098,10500.0
2008-05-27 11:35:00,17.18,17.18,17.17,17.17,4500.0,13.3176,13.3176,13.3098,13.3098,4500.0
2008-05-27 11:40:00,17.17,17.18,17.17,17.18,8500.0,13.3098,13.3176,13.3098,13.3176,8500.0
2008-05-27 11:45:00,17.18,17.19,17.18,17.18,29000.0,13.3176,13.3253,13.3176,13.3176,29000.0
2008-05-27 11:50:00,17.18,17.18,17.17,17.17,19500.0,13.3176,13.3176,13.3098,13.3098,19500.0
2008-05-27 11:55:00,17.17,17.17,17.15,17.15,20000.0,13.3098,13.3098,13.2943,13.2943,20000.0
2008-05-27 12:00:00,17.15,17.15,17.13,17.14,34500.0,13.2943,13.2943,13.2788,13.2866,34500.0
2008-05-27 12:05:00,17.14,17.15,17.13,17.14,23500.0,13.2866,13.2943,13.2788,13.2866,23500.0
2008-05-27 12:10:00,17.15,17.16,17.15,17.15,19500.0,13.2943,13.3021,13.2943,13.2943,19500.0
2008-05-27 12:15:00,17.15,17.16,17.14,17.15,40000.0,13.2943,13.3021,13.2866,13.2943,40000.0
2008-05-27 12:20:00,17.16,17.16,17.15,17.16,27000.0,13.3021,13.3021,13.2943,13.3021,27000.0
2008-05-27 12:25:00,17.16,17.16,17.16,17.16,3000.0,13.3021,13.3021,13.3021,13.3021,3000.0
2008-05-27 12:30:00,17.16,17.16,17.15,17.16,27500.0,13.3021,13.3021,13.2943,13.3021,27500.0
2008-05-27 12:35:00,17.17,17.17,17.16,17.17,16500.0,13.3098,13.3098,13.3021,13.3098,16500.0
2008-05-27 12:40:00,17.18,17.18,17.17,17.17,24500.0,13.3176,13.3176,13.3098,13.3098,24500.0
2008-05-27 12:45:00,17.17,17.17,17.16,17.17,24000.0,13.3098,13.3098,13.3021,13.3098,24000.0
2008-05-27 12:50:00,17.17,17.17,17.16,17.16,7000.0,13.3098,13.3098,13.3021,13.3021,7000.0
2008-05-27 12:55:00,17.16,17.17,17.16,17.17,8500.0,13.3021,13.3098,13.3021,13.3098,8500.0
2008-05-27 13:00:00,17.17,17.17,17.16,17.16,13000.0,13.3098,13.3098,13.3021,13.3021,13000.0
2008-05-27 13:05:00,17.16,17.17,17.16,17.16,9500.0,13.3021,13.3098,13.3021,13.3021,9500.0
2008-05-27 13:10:00,17.16,17.17,17.15,17.16,24000.0,13.3021,13.3098,13.2943,13.3021,24000.0
2008-05-27 13:15:00,17.16,17.17,17.16,17.16,17000.0,13.3021,13.3098,13.3021,13.3021,17000.0
2008-05-27 13:20:00,17.17,17.18,17.17,17.18,7000.0,13.3098,13.3176,13.3098,13.3176,7000.0
2008-05-27 13:25:00,17.18,17.18,17.17,17.17,77000.0,13.3176,13.3176,13.3098,13.3098,77000.0
2008-05-27 13:30:00,17.18,17.18,17.17,17.17,114000.0,13.3176,13.3176,13.3098,13.3098,114000.0
2008-05-27 13:35:00,17.17,17.18,17.17,17.18,31000.0,13.3098,13.3176,13.3098,13.3176,31000.0
2008-05-27 13:40:00,17.19,17.2,17.19,17.2,6500.0,13.3253,13.3331,13.3253,13.3331,6500.0
2008-05-27 13:45:00,17.19,17.2,17.19,17.19,11500.0,13.3253,13.3331,13.3253,13.3253,11500.0
2008-05-27 13:50:00,17.18,17.2,17.18,17.19,20500.0,13.3176,13.3331,13.3176,13.3253,20500.0
2008-05-27 13:55:00,17.19,17.21,17.19,17.2,14500.0,13.3253,13.3409,13.3253,13.3331,14500.0
2008-05-27 14:00:00,17.21,17.21,17.19,17.21,13000.0,13.3409,13.3409,13.3253,13.3409,13000.0
2008-05-27 14:05:00,17.2,17.21,17.2,17.2,13000.0,13.3331,13.3409,13.3331,13.3331,13000.0
2008-05-27 14:10:00,17.2,17.22,17.2,17.21,10500.0,13.3331,13.3486,13.3331,13.3409,10500.0
2008-05-27 14:15:00,17.22,17.22,17.2,17.2,11500.0,13.3486,13.3486,13.3331,13.3331,11500.0
2008-05-27 14:20:00,17.21,17.22,17.21,17.21,71000.0,13.3409,13.3486,13.3409,13.3409,71000.0
2008-05-27 14:25:00,17.21,17.22,17.21,17.21,19500.0,13.3409,13.3486,13.3409,13.3409,19500.0
2008-05-27 14:30:00,17.2,17.21,17.2,17.21,47000.0,13.3331,13.3409,13.3331,13.3409,47000.0
2008-05-27 14:35:00,17.22,17.23,17.22,17.23,12000.0,13.3486,13.3564,13.3486,13.3564,12000.0
2008-05-27 14:40:00,17.24,17.26,17.24,17.26,19500.0,13.3641,13.3796,13.3641,13.3796,19500.0
2008-05-27 14:45:00,17.26,17.26,17.26,17.26,8500.0,13.3796,13.3796,13.3796,13.3796,8500.0
2008-05-27 14:50:00,17.26,17.27,17.25,17.25,4000.0,13.3796,13.3874,13.3719,13.3719,4000.0
2008-05-27 14:55:00,17.25,17.26,17.25,17.25,16000.0,13.3719,13.3796,13.3719,13.3719,16000.0
2008-05-27 15:00:00,17.25,17.25,17.25,17.25,4500.0,13.3719,13.3719,13.3719,13.3719,4500.0
2008-05-27 15:05:00,17.24,17.26,17.24,17.25,7500.0,13.3641,13.3796,13.3641,13.3719,7500.0
2008-05-27 15:10:00,17.26,17.26,17.24,17.24,8000.0,13.3796,13.3796,13.3641,13.3641,8000.0
2008-05-27 15:15:00,17.24,17.25,17.24,17.24,7500.0,13.3641,13.3719,13.3641,13.3641,7500.0
2008-05-27 15:20:00,17.22,17.25,17.22,17.25,25000.0,13.3486,13.3719,13.3486,13.3719,25000.0
2008-05-27 15:25:00,17.24,17.26,17.24,17.25,17000.0,13.3641,13.3796,13.3641,13.3719,17000.0
2008-05-27 15:30:00,17.25,17.26,17.25,17.26,35000.0,13.3719,13.3796,13.3719,13.3796,35000.0
2008-05-27 15:35:00,17.27,17.27,17.26,17.26,8000.0,13.3874,13.3874,13.3796,13.3796,8000.0
2008-05-27 15:40:00,17.26,17.27,17.25,17.25,16000.0,13.3796,13.3874,13.3719,13.3719,16000.0
2008-05-27 15:45:00,17.25,17.26,17.25,17.26,20000.0,13.3719,13.3796,13.3719,13.3796,20000.0
2008-05-27 15:50:00,17.25,17.27,17.24,17.26,52000.0,13.3719,13.3874,13.3641,13.3796,52000.0
2008-05-27 15:55:00,17.27,17.28,17.27,17.28,26000.0,13.3874,13.3951,13.3874,13.3951,26000.0
2008-05-27 16:00:00,17.28,17.28,17.28,17.28,49500.0,13.3951,13.3951,13.3951,13.3951,49500.0
2008-05-27 16:05:00,17.28,17.28,17.28,17.28,0.0,13.3951,13.3951,13.3951,13.3951,0.0
2008-05-27 16:10:00,17.26,17.26,17.26,17.26,49000.0,13.3796,13.3796,13.3796,13.3796,49000.0
2008-05-28 09:30:00,17.33,17.35,17.33,17.35,53000.0,13.4339,13.4494,13.4339,13.4494,53000.0
2008-05-28 09:35:00,17.35,17.36,17.32,17.36,13000.0,13.4494,13.4571,13.4261,13.4571,13000.0
2008-05-28 09:40:00,17.35,17.38,17.34,17.34,37500.0,13.4494,13.4726,13.4416,13.4416,37500.0
2008-05-28 09:45:00,17.33,17.34,17.3,17.3,41000.0,13.4339,13.4416,13.4106,13.4106,41000.0
2008-05-28 09:50:00,17.3,17.32,17.29,17.29,34000.0,13.4106,13.4261,13.4029,13.4029,34000.0
2008-05-28 09:55:00,17.32,17.32,17.28,17.3,37500.0,13.4261,13.4261,13.3951,13.4106,37500.0
2008-05-28 10:00:00,17.3,17.3,17.27,17.27,39000.0,13.4106,13.4106,13.3874,13.3874,39000.0
2008-05-28 10:05:00,17.27,17.28,17.26,17.27,80500.0,13.3874,13.3951,13.3796,13.3874,80500.0
2008-05-28 10:10:00,17.26,17.29,17.26,17.27,29000.0,13.3796,13.4029,13.3796,13.3874,29000.0
2008-05-28 10:15:00,17.28,17.28,17.25,17.25,31000.0,13.3951,13.3951,13.3719,13.3719,31000.0
2008-05-28 10:20:00,17.24,17.26,17.23,17.25,29000.0,13.3641,13.3796,13.3564,13.3719,29000.0
2008-05-28 10:25:00,17.26,17.26,17.25,17.25,21500.0,13.3796,13.3796,13.3719,13.3719,21500.0
2008-05-28 10:30:00,17.24,17.27,17.24,17.27,24000.0,13.3641,13.3874,13.3641,13.3874,24000.0
2008-05-28 10:35:00,17.27,17.27,17.25,17.27,31500.0,13.3874,13.3874,13.3719,13.3874,31500.0
2008-05-28 10:40:00,17.27,17.28,17.27,17.28,32500.0,13.3874,13.3951,13.3874,13.3951,32500.0
2008-05-28 10:45:00,17.28,17.28,17.27,17.27,66500.0,13.3951,13.3951,13.3874,13.3874,66500.0
2008-05-28 10:50:00,17.27,17.29,17.27,17.27,10000.0,13.3874,13.4029,13.3874,13.3874,10000.0
2008-05-28 10:55:00,17.27,17.3,17.27,17.29,25000.0,13.3874,13.4106,13.3874,13.4029,25000.0
2008-05-28 11:00:00,17.29,17.29,17.27,17.27,51500.0,13.4029,13.4029,13.3874,13.3874,51500.0
2008-05-28 11:05:00,17.27,17.29,17.27,17.27,7000.0,13.3874,13.4029,13.3874,13.3874,7000.0
2008-05-28 11:10:00,17.29,17.29,17.26,17.26,26500.0,13.4029,13.4029,13.3796,13.3796,26500.0
2008-05-28 11:15:00,17.26,17.28,17.26,17.27,9000.0,13.3796,13.3951,13.3796,13.3874,9000.0
2008-05-28 11:20:00,17.27,17.27,17.24,17.25,32500.0,13.3874,13.3874,13.3641,13.3719,32500.0
2008-05-28 11:25:00,17.25,17.26,17.24,17.26,24000.0,13.3719,13.3796,13.3641,13.3796,24000.0
2008-05-28 11:30:00,17.25,17.27,17.25,17.27,16000.0,13.3719,13.3874,13.3719,13.3874,16000.0
2008-05-28 11:35:00,17.27,17.29,17.27,17.27,16000.0,13.3874,13.4029,13.3874,13.3874,16000.0
2008-05-28 11:40:00,17.27,17.29,17.27,17.28,4000.0,13.3874,13.4029,13.3874,13.3951,4000.0
2008-05-28 11:45:00,17.27,17.28,17.27,17.28,8000.0,13.3874,13.3951,13.3874,13.3951,8000.0
2008-05-28 11:50:00,17.28,17.32,17.28,17.31,35000.0,13.3951,13.4261,13.3951,13.4184,35000.0
2008-05-28 11:55:00,17.32,17.32,17.29,17.29,18000.0,13.4261,13.4261,13.4029,13.4029,18000.0
2008-05-28 12:00:00,17.29,17.29,17.27,17.27,10000.0,13.4029,13.4029,13.3874,13.3874,10000.0
2008-05-28 12:05:00,17.28,17.28,17.26,17.27,6500.0,13.3951,13.3951,13.3796,13.3874,6500.0
2008-05-28 12:10:00,17.27,17.28,17.26,17.28,11000.0,13.3874,13.3951,13.3796,13.3951,11000.0
2008-05-28 12:15:00,17.28,17.3,17.27,17.3,18000.0,13.3951,13.4106,13.3874,13.4106,18000.0
2008-05-28 12:20:00,17.3,17.32,17.3,17.31,11500.0,13.4106,13.4261,13.4106,13.4184,11500.0
2008-05-28 12:25:00,17.31,17.32,17.31,17.32,12500.0,13.4184,13.4261,13.4184,13.4261,12500.0
2008-05-28 12:30:00,17.32,17.33,17.31,17.32,15000.0,13.4261,13.4339,13.4184,13.4261,15000.0
2008-05-28 12:35:00,17.32,17.32,17.32,17.32,9000.0,13.4261,13.4261,13.4261,13.4261,9000.0
2008-05-28 12:40:00,17.31,17.32,17.31,17.32,2500.0,13.4184,13.4261,13.4184,13.4261,2500.0
2008-05-28 12:45:00,17.32,17.33,17.32,17.33,16000.0,13.4261,13.4339,13.4261,13.4339,16000.0
2008-05-28 12:50:00,17.33,17.33,17.32,17.32,11000.0,13.4339,13.4339,13.4261,13.4261,11000.0
2008-05-28 12:55:00,17.32,17.34,17.32,17.33,9000.0,13.4261,13.4416,13.4261,13.4339,9000.0
2008-05-28 13:00:00,17.33,17.33,17.32,17.32,7000.0,13.4339,13.4339,13.4261,13.4261,7000.0
2008-05-28 13:05:00,17.32,17.34,17.32,17.34,13500.0,13.4261,13.4416,13.4261,13.4416,13500.0
2008-05-28 13:10:00,17.34,17.35,17.34,17.35,6000.0,13.4416,13.4494,13.4416,13.4494,6000.0
2008-05-28 13:15:00,17.34,17.35,17.34,17.35,25500.0,13.4416,13.4494,13.4416,13.4494,25500.0
2008-05-28 13:20:00,17.34,17.35,17.34,17.34,4500.0,13.4416,13.4494,13.4416,13.4416,4500.0
2008-05-28 13:25:00,17.35,17.35,17.35,17.35,2500.0,13.4494,13.4494,13.4494,13.4494,2500.0
2008-05-28 13:30:00,17.36,17.36,17.34,17.34,13500.0,13.4571,13.4571,13.4416,13.4416,13500.0
2008-05-28 13:35:00,17.33,17.34,17.33,17.34,17500.0,13.4339,13.4416,13.4339,13.4416,17500.0
2008-05-28 13:40:00,17.33,17.33,17.32,17.32,20000.0,13.4339,13.4339,13.4261,13.4261,20000.0
2008-05-28 13:45:00,17.32,17.33,17.32,17.32,5500.0,13.4261,13.4339,13.4261,13.4261,5500.0
2008-05-28 13:50:00,17.32,17.32,17.31,17.32,19000.0,13.4261,13.4261,13.4184,13.4261,19000.0
2008-05-28 13:55:00,17.32,17.33,17.32,17.32,5000.0,13.4261,13.4339,13.4261,13.4261,5000.0
2008-05-28 14:00:00,17.32,17.32,17.31,17.32,58500.0,13.4261,13.4261,13.4184,13.4261,58500.0
2008-05-28 14:05:00,17.31,17.33,17.31,17.33,11000.0,13.4184,13.4339,13.4184,13.4339,11000.0
2008-05-28 14:10:00,17.34,17.34,17.33,17.34,10000.0,13.4416,13.4416,13.4339,13.4416,10000.0
2008-05-28 14:15:00,17.34,17.34,17.33,17.33,8500.0,13.4416,13.4416,13.4339,13.4339,8500.0
2008-05-28 14:20:00,17.33,17.33,17.32,17.32,17000.0,13.4339,13.4339,13.4261,13.4261,17000.0
2008-05-28 14:25:00,17.32,17.33,17.32,17.33,19500.0,13.4261,13.4339,13.4261,13.4339,19500.0
2008-05-28 14:30:00,17.32,17.33,17.32,17.32,13000.0,13.4261,13.4339,13.4261,13.4261,13000.0
2008-05-28 14:35:00,17.32,17.34,17.32,17.34,7000.0,13.4261,13.4416,13.4261,13.4416,7000.0
2008-05-28 14:40:00,17.35,17.36,17.35,17.36,18000.0,13.4494,13.4571,13.4494,13.4571,18000.0
2008-05-28 14:45:00,17.36,17.36,17.35,17.35,8000.0,13.4571,13.4571,13.4494,13.4494,8000.0
2008-05-28 14:50:00,17.35,17.35,17.34,17.35,11500.0,13.4494,13.4494,13.4416,13.4494,11500.0
2008-05-28 14:55:00,17.35,17.35,17.34,17.35,14000.0,13.4494,13.4494,13.4416,13.4494,14000.0
2008-05-28 15:00:00,17.35,17.36,17.35,17.36,16000.0,13.4494,13.4571,13.4494,13.4571,16000.0
2008-05-28 15:05:00,17.36,17.37,17.36,17.37,17500.0,13.4571,13.4649,13.4571,13.4649,17500.0
2008-05-28 15:10:00,17.35,17.36,17.35,17.36,11500.0,13.4494,13.4571,13.4494,13.4571,11500.0
2008-05-28 15:15:00,17.36,17.37,17.36,17.36,5000.0,13.4571,13.4649,13.4571,13.4571,5000.0
2008-05-28 15:20:00,17.37,17.37,17.36,17.37,83000.0,13.4649,13.4649,13.4571,13.4649,83000.0
2008-05-28 15:25:00,17.37,17.42,17.37,17.41,43500.0,13.4649,13.5036,13.4649,13.4959,43500.0
2008-05-28 15:30:00,17.41,17.42,17.41,17.42,70000.0,13.4959,13.5036,13.4959,13.5036,70000.0
2008-05-28 15:35:00,17.41,17.41,17.38,17.39,106000.0,13.4959,13.4959,13.4726,13.4804,106000.0
2008-05-28 15:40:00,17.39,17.4,17.38,17.38,54000.0,13.4804,13.4881,13.4726,13.4726,54000.0
2008-05-28 15:45:00,17.39,17.41,17.39,17.41,46500.0,13.4804,13.4959,13.4804,13.4959,46500.0
2008-05-28 15:50:00,17.41,17.43,17.4,17.43,80000.0,13.4959,13.5114,13.4881,13.5114,80000.0
2008-05-28 15:55:00,17.43,17.44,17.42,17.43,262000.0,13.5114,13.5191,13.5036,13.5114,262000.0
2008-05-28 16:00:00,17.44,17.44,17.4,17.43,95500.0,13.5191,13.5191,13.4881,13.5114,95500.0
2008-05-28 16:05:00,17.43,17.43,17.43,17.43,0.0,13.5114,13.5114,13.5114,13.5114,0.0
2008-05-28 16:10:00,17.43,17.43,17.43,17.43,0.0,13.5114,13.5114,13.5114,13.5114,0.0
2008-05-29 09:30:00,17.41,17.45,17.4,17.43,174000.0,13.4959,13.5269,13.4881,13.5114,174000.0
2008-05-29 09:35:00,17.45,17.46,17.43,17.45,21500.0,13.5269,13.5346,13.5114,13.5269,21500.0
2008-05-29 09:40:00,17.46,17.46,17.46,17.46,9500.0,13.5346,13.5346,13.5346,13.5346,9500.0
2008-05-29 09:45:00,17.46,17.48,17.46,17.47,121000.0,13.5346,13.5502,13.5346,13.5424,121000.0
2008-05-29 09:50:00,17.46,17.47,17.44,17.44,69000.0,13.5346,13.5424,13.5191,13.5191,69000.0
2008-05-29 09:55:00,17.45,17.45,17.44,17.45,14000.0,13.5269,13.5269,13.5191,13.5269,14000.0
2008-05-29 10:00:00,17.45,17.46,17.43,17.44,33000.0,13.5269,13.5346,13.5114,13.5191,33000.0
2008-05-29 10:05:00,17.43,17.43,17.42,17.43,5500.0,13.5114,13.5114,13.5036,13.5114,5500.0
2008-05-29 10:10:00,17.42,17.43,17.41,17.43,30000.0,13.5036,13.5114,13.4959,13.5114,30000.0
2008-05-29 10:15:00,17.43,17.47,17.42,17.46,89000.0,13.5114,13.5424,13.5036,13.5346,89000.0
2008-05-29 10:20:00,17.45,17.47,17.45,17.46,30500.0,13.5269,13.5424,13.5269,13.5346,30500.0
2008-05-29 10:25:00,17.46,17.49,17.46,17.47,171000.0,13.5346,13.5579,13.5346,13.5424,171000.0
2008-05-29 10:30:00,17.47,17.47,17.42,17.45,283500.0,13.5424,13.5424,13.5036,13.5269,283500.0
2008-05-29 10:35:00,17.45,17.48,17.43,17.46,52000.0,13.5269,13.5502,13.5114,13.5346,52000.0
2008-05-29 10:40:00,17.47,17.49,17.46,17.49,33500.0,13.5424,13.5579,13.5346,13.5579,33500.0
2008-05-29 10:45:00,17.49,17.51,17.49,17.5,45500.0,13.5579,13.5734,13.5579,13.5657,45500.0
2008-05-29 10:50:00,17.51,17.51,17.49,17.5,21500.0,13.5734,13.5734,13.5579,13.5657,21500.0
2008-05-29 10:55:00,17.5,17.51,17.49,17.49,60500.0,13.5657,13.5734,13.5579,13.5579,60500.0
2008-05-29 11:00:00,17.49,17.5,17.47,17.48,163000.0,13.5579,13.5657,13.5424,13.5502,163000.0
2008-05-29 11:05:00,17.48,17.5,17.48,17.5,64000.0,13.5502,13.5657,13.5502,13.5657,64000.0
2008-05-29 11:10:00,17.5,17.5,17.48,17.48,91500.0,13.5657,13.5657,13.5502,13.5502,91500.0
2008-05-29 11:15:00,17.5,17.5,17.48,17.49,29000.0,13.5657,13.5657,13.5502,13.5579,29000.0
2008-05-29 11:20:00,17.48,17.49,17.47,17.48,111000.0,13.5502,13.5579,13.5424,13.5502,111000.0
2008-05-29 11:25:00,17.48,17.49,17.47,17.48,57500.0,13.5502,13.5579,13.5424,13.5502,57500.0
2008-05-29 11:30:00,17.48,17.49,17.47,17.48,24000.0,13.5502,13.5579,13.5424,13.5502,24000.0
2008-05-29 11:35:00,17.48,17.48,17.47,17.47,57500.0,13.5502,13.5502,13.5424,13.5424,57500.0
2008-05-29 11:40:00,17.48,17.48,17.47,17.48,21000.0,13.5502,13.5502,13.5424,13.5502,21000.0
2008-05-29 11:45:00,17.48,17.5,17.48,17.5,24500.0,13.5502,13.5657,13.5502,13.5657,24500.0
2008-05-29 11:50:00,17.51,17.51,17.5,17.5,32000.0,13.5734,13.5734,13.5657,13.5657,32000.0
2008-05-29 11:55:00,17.51,17.51,17.5,17.5,21500.0,13.5734,13.5734,13.5657,13.5657,21500.0
2008-05-29 12:00:00,17.5,17.51,17.5,17.5,12000.0,13.5657,13.5734,13.5657,13.5657,12000.0
2008-05-29 12:05:00,17.5,17.5,17.49,17.5,9000.0,13.5657,13.5657,13.5579,13.5657,9000.0
2008-05-29 12:10:00,17.5,17.51,17.5,17.51,14000.0,13.5657,13.5734,13.5657,13.5734,14000.0
2008-05-29 12:15:00,17.5,17.51,17.5,17.5,6500.0,13.5657,13.5734,13.5657,13.5657,6500.0
2008-05-29 12:20:00,17.51,17.51,17.5,17.51,16500.0,13.5734,13.5734,13.5657,13.5734,16500.0
2008-05-29 12:25:00,17.51,17.51,17.51,17.51,3000.0,13.5734,13.5734,13.5734,13.5734,3000.0
2008-05-29 12:30:00,17.51,17.54,17.51,17.54,62500.0,13.5734,13.5967,13.5734,13.5967,62500.0
2008-05-29 12:35:00,17.54,17.58,17.54,17.58,25500.0,13.5967,13.6277,13.5967,13.6277,25500.0
2008-05-29 12:40:00,17.58,17.59,17.57,17.58,41000.0,13.6277,13.6354,13.6199,13.6277,41000.0
2008-05-29 12:45:00,17.58,17.58,17.58,17.58,8000.0,13.6277,13.6277,13.6277,13.6277,8000.0
2008-05-29 12:50:00,17.58,17.58,17.58,17.58,19000.0,13.6277,13.6277,13.6277,13.6277,19000.0
2008-05-29 12:55:00,17.58,17.58,17.58,17.58,17000.0,13.6277,13.6277,13.6277,13.6277,17000.0
2008-05-29 13:00:00,17.58,17.59,17.58,17.59,78500.0,13.6277,13.6354,13.6277,13.6354,78500.0
2008-05-29 13:05:00,17.58,17.58,17.58,17.58,18500.0,13.6277,13.6277,13.6277,13.6277,18500.0
2008-05-29 13:10:00,17.57,17.57,17.56,17.56,7500.0,13.6199,13.6199,13.6122,13.6122,7500.0
2008-05-29 13:15:00,17.56,17.56,17.56,17.56,13000.0,13.6122,13.6122,13.6122,13.6122,13000.0
2008-05-29 13:20:00,17.56,17.57,17.55,17.55,20000.0,13.6122,13.6199,13.6044,13.6044,20000.0
2008-05-29 13:25:00,17.56,17.56,17.55,17.55,23000.0,13.6122,13.6122,13.6044,13.6044,23000.0
2008-05-29 13:30:00,17.55,17.57,17.55,17.57,13000.0,13.6044,13.6199,13.6044,13.6199,13000.0
2008-05-29 13:35:00,17.57,17.57,17.56,17.56,7000.0,13.6199,13.6199,13.6122,13.6122,7000.0
2008-05-29 13:40:00,17.57,17.57,17.56,17.56,8000.0,13.6199,13.6199,13.6122,13.6122,8000.0
2008-05-29 13:45:00,17.56,17.56,17.56,17.56,2500.0,13.6122,13.6122,13.6122,13.6122,2500.0
2008-05-29 13:50:00,17.56,17.57,17.56,17.56,23500.0,13.6122,13.6199,13.6122,13.6122,23500.0
2008-05-29 13:55:00,17.56,17.57,17.55,17.55,15500.0,13.6122,13.6199,13.6044,13.6044,15500.0
2008-05-29 14:00:00,17.56,17.56,17.55,17.56,16500.0,13.6122,13.6122,13.6044,13.6122,16500.0
2008-05-29 14:05:00,17.55,17.56,17.54,17.55,12000.0,13.6044,13.6122,13.5967,13.6044,12000.0
2008-05-29 14:10:00,17.55,17.57,17.55,17.57,1500.0,13.6044,13.6199,13.6044,13.6199,1500.0
2008-05-29 14:15:00,17.57,17.59,17.57,17.59,15000.0,13.6199,13.6354,13.6199,13.6354,15000.0
2008-05-29 14:20:00,17.59,17.6,17.59,17.59,83500.0,13.6354,13.6432,13.6354,13.6354,83500.0
2008-05-29 14:25:00,17.58,17.59,17.57,17.57,9500.0,13.6277,13.6354,13.6199,13.6199,9500.0
2008-05-29 14:30:00,17.58,17.58,17.57,17.57,1500.0,13.6277,13.6277,13.6199,13.6199,1500.0
2008-05-29 14:35:00,17.57,17.57,17.55,17.55,1000.0,13.6199,13.6199,13.6044,13.6044,1000.0
2008-05-29 14:40:00,17.54,17.55,17.54,17.55,7500.0,13.5967,13.6044,13.5967,13.6044,7500.0
2008-05-29 14:45:00,17.54,17.55,17.53,17.54,4000.0,13.5967,13.6044,13.5889,13.5967,4000.0
2008-05-29 14:50:00,17.55,17.56,17.55,17.55,21000.0,13.6044,13.6122,13.6044,13.6044,21000.0
2008-05-29 14:55:00,17.54,17.55,17.52,17.52,12000.0,13.5967,13.6044,13.5812,13.5812,12000.0
2008-05-29 15:00:00,17.52,17.52,17.51,17.51,25000.0,13.5812,13.5812,13.5734,13.5734,25000.0
2008-05-29 15:05:00,17.51,17.53,17.51,17.52,27000.0,13.5734,13.5889,13.5734,13.5812,27000.0
2008-05-29 15:10:00,17.52,17.53,17.52,17.52,2000.0,13.5812,13.5889,13.5812,13.5812,2000.0
2008-05-29 15:15:00,17.5,17.51,17.5,17.5,11000.0,13.5657,13.5734,13.5657,13.5657,11000.0
2008-05-29 15:20:00,17.51,17.51,17.47,17.48,14500.0,13.5734,13.5734,13.5424,13.5502,14500.0
2008-05-29 15:25:00,17.47,17.47,17.47,17.47,500.0,13.5424,13.5424,13.5424,13.5424,500.0
2008-05-29 15:30:00,17.48,17.49,17.48,17.48,27000.0,13.5502,13.5579,13.5502,13.5502,27000.0
2008-05-29 15:35:00,17.48,17.49,17.47,17.49,20000.0,13.5502,13.5579,13.5424,13.5579,20000.0
2008-05-29 15:40:00,17.49,17.49,17.47,17.48,34500.0,13.5579,13.5579,13.5424,13.5502,34500.0
2008-05-29 15:45:00,17.48,17.5,17.48,17.5,15000.0,13.5502,13.5657,13.5502,13.5657,15000.0
2008-05-29 15:50:00,17.5,17.51,17.49,17.49,8000.0,13.5657,13.5734,13.5579,13.5579,8000.0
2008-05-29 15:55:00,17.49,17.5,17.49,17.5,26000.0,13.5579,13.5657,13.5579,13.5657,26000.0
2008-05-29 16:00:00,17.48,17.48,17.46,17.46,22500.0,13.5502,13.5502,13.5346,13.5346,22500.0
2008-05-29 16:05:00,17.46,17.46,17.46,17.46,0.0,13.5346,13.5346,13.5346,13.5346,0.0
2008-05-29 16:10:00,17.46,17.46,17.46,17.46,0.0,13.5346,13.5346,13.5346,13.5346,0.0
2008-05-30 09:30:00,17.5,17.51,17.49,17.51,127000.0,13.5657,13.5734,13.5579,13.5734,127000.0
2008-05-30 09:35:00,17.49,17.52,17.48,17.52,6000.0,13.5579,13.5812,13.5502,13.5812,6000.0
2008-05-30 09:40:00,17.5,17.51,17.5,17.5,12000.0,13.5657,13.5734,13.5657,13.5657,12000.0
2008-05-30 09:45:00,17.51,17.51,17.51,17.51,3500.0,13.5734,13.5734,13.5734,13.5734,3500.0
2008-05-30 09:50:00,17.49,17.52,17.49,17.52,69000.0,13.5579,13.5812,13.5579,13.5812,69000.0
2008-05-30 09:55:00,17.52,17.52,17.49,17.5,24000.0,13.5812,13.5812,13.5579,13.5657,24000.0
2008-05-30 10:00:00,17.5,17.5,17.48,17.49,11500.0,13.5657,13.5657,13.5502,13.5579,11500.0
2008-05-30 10:05:00,17.5,17.52,17.5,17.5,25000.0,13.5657,13.5812,13.5657,13.5657,25000.0
2008-05-30 10:10:00,17.49,17.51,17.49,17.51,23000.0,13.5579,13.5734,13.5579,13.5734,23000.0
2008-05-30 10:15:00,17.51,17.51,17.5,17.51,18000.0,13.5734,13.5734,13.5657,13.5734,18000.0
2008-05-30 10:20:00,17.53,17.55,17.53,17.55,26000.0,13.5889,13.6044,13.5889,13.6044,26000.0
2008-05-30 10:25:00,17.55,17.56,17.55,17.55,56000.0,13.6044,13.6122,13.6044,13.6044,56000.0
2008-05-30 10:30:00,17.56,17.56,17.54,17.54,44500.0,13.6122,13.6122,13.5967,13.5967,44500.0
2008-05-30 10:35:00,17.55,17.55,17.54,17.55,8000.0,13.6044,13.6044,13.5967,13.6044,8000.0
2008-05-30 10:40:00,17.56,17.56,17.54,17.54,8500.0,13.6122,13.6122,13.5967,13.5967,8500.0
2008-05-30 10:45:00,17.55,17.56,17.54,17.54,9500.0,13.6044,13.6122,13.5967,13.5967,9500.0
2008-05-30 10:50:00,17.54,17.55,17.53,17.53,7500.0,13.5967,13.6044,13.5889,13.5889,7500.0
2008-05-30 10:55:00,17.53,17.54,17.53,17.54,3500.0,13.5889,13.5967,13.5889,13.5967,3500.0
2008-05-30 11:00:00,17.54,17.54,17.54,17.54,7000.0,13.5967,13.5967,13.5967,13.5967,7000.0
2008-05-30 11:05:00,17.54,17.55,17.51,17.51,86500.0,13.5967,13.6044,13.5734,13.5734,86500.0
2008-05-30 11:10:00,17.51,17.51,17.5,17.5,20000.0,13.5734,13.5734,13.5657,13.5657,20000.0
2008-05-30 11:15:00,17.51,17.51,17.51,17.51,77500.0,13.5734,13.5734,13.5734,13.5734,77500.0
2008-05-30 11:20:00,17.51,17.52,17.51,17.52,20000.0,13.5734,13.5812,13.5734,13.5812,20000.0
2008-05-30 11:25:00,17.52,17.53,17.51,17.51,15500.0,13.5812,13.5889,13.5734,13.5734,15500.0
2008-05-30 11:30:00,17.51,17.53,17.51,17.53,63000.0,13.5734,13.5889,13.5734,13.5889,63000.0
2008-05-30 11:35:00,17.53,17.54,17.53,17.53,8500.0,13.5889,13.5967,13.5889,13.5889,8500.0
2008-05-30 11:40:00,17.53,17.55,17.53,17.54,8500.0,13.5889,13.6044,13.5889,13.5967,8500.0
2008-05-30 11:45:00,17.54,17.55,17.53,17.54,9500.0,13.5967,13.6044,13.5889,13.5967,9500.0
2008-05-30 11:50:00,17.54,17.55,17.54,17.55,49500.0,13.5967,13.6044,13.5967,13.6044,49500.0
2008-05-30 11:55:00,17.55,17.56,17.55,17.55,6500.0,13.6044,13.6122,13.6044,13.6044,6500.0
2008-05-30 12:00:00,17.55,17.55,17.55,17.55,3500.0,13.6044,13.6044,13.6044,13.6044,3500.0
2008-05-30 12:05:00,17.55,17.55,17.54,17.55,30000.0,13.6044,13.6044,13.5967,13.6044,30000.0
2008-05-30 12:10:00,17.55,17.55,17.55,17.55,3000.0,13.6044,13.6044,13.6044,13.6044,3000.0
2008-05-30 12:15:00,17.54,17.54,17.54,17.54,2500.0,13.5967,13.5967,13.5967,13.5967,2500.0
2008-05-30 12:20:00,17.55,17.55,17.54,17.54,11000.0,13.6044,13.6044,13.5967,13.5967,11000.0
2008-05-30 12:25:00,17.55,17.56,17.55,17.56,5000.0,13.6044,13.6122,13.6044,13.6122,5000.0
2008-05-30 12:30:00,17.56,17.56,17.56,17.56,7000.0,13.6122,13.6122,13.6122,13.6122,7000.0
2008-05-30 12:35:00,17.56,17.56,17.56,17.56,4500.0,13.6122,13.6122,13.6122,13.6122,4500.0
2008-05-30 12:40:00,17.56,17.57,17.56,17.57,6500.0,13.6122,13.6199,13.6122,13.6199,6500.0
2008-05-30 12:45:00,17.56,17.56,17.55,17.56,12000.0,13.6122,13.6122,13.6044,13.6122,12000.0
2008-05-30 12:50:00,17.56,17.56,17.56,17.56,16000.0,13.6122,13.6122,13.6122,13.6122,16000.0
2008-05-30 12:55:00,17.56,17.56,17.56,17.56,3000.0,13.6122,13.6122,13.6122,13.6122,3000.0
2008-05-30 13:00:00,17.56,17.56,17.56,17.56,3000.0,13.6122,13.6122,13.6122,13.6122,3000.0
2008-05-30 13:05:00,17.56,17.56,17.55,17.55,30500.0,13.6122,13.6122,13.6044,13.6044,30500.0
2008-05-30 13:10:00,17.55,17.55,17.54,17.54,12000.0,13.6044,13.6044,13.5967,13.5967,12000.0
2008-05-30 13:15:00,17.54,17.54,17.53,17.54,6000.0,13.5967,13.5967,13.5889,13.5967,6000.0
2008-05-30 13:20:00,17.54,17.56,17.54,17.56,9000.0,13.5967,13.6122,13.5967,13.6122,9000.0
2008-05-30 13:25:00,17.56,17.56,17.55,17.56,39000.0,13.6122,13.6122,13.6044,13.6122,39000.0
2008-05-30 13:30:00,17.56,17.56,17.55,17.56,4000.0,13.6122,13.6122,13.6044,13.6122,4000.0
2008-05-30 13:35:00,17.56,17.56,17.55,17.56,11000.0,13.6122,13.6122,13.6044,13.6122,11000.0
2008-05-30 13:40:00,17.56,17.57,17.56,17.57,28000.0,13.6122,13.6199,13.6122,13.6199,28000.0
2008-05-30 13:45:00,17.57,17.58,17.57,17.58,24500.0,13.6199,13.6277,13.6199,13.6277,24500.0
2008-05-30 13:50:00,17.58,17.59,17.57,17.58,52500.0,13.6277,13.6354,13.6199,13.6277,52500.0
2008-05-30 13:55:00,17.57,17.58,17.57,17.58,12500.0,13.6199,13.6277,13.6199,13.6277,12500.0
2008-05-30 14:00:00,17.58,17.58,17.57,17.57,42000.0,13.6277,13.6277,13.6199,13.6199,42000.0
2008-05-30 14:05:00,17.57,17.57,17.56,17.57,61000.0,13.6199,13.6199,13.6122,13.6199,61000.0
2008-05-30 14:10:00,17.57,17.57,17.57,17.57,32500.0,13.6199,13.6199,13.6199,13.6199,32500.0
2008-05-30 14:15:00,17.57,17.58,17.57,17.57,24000.0,13.6199,13.6277,13.6199,13.6199,24000.0
2008-05-30 14:20:00,17.57,17.58,17.57,17.57,44000.0,13.6199,13.6277,13.6199,13.6199,44000.0
2008-05-30 14:25:00,17.58,17.58,17.57,17.58,34500.0,13.6277,13.6277,13.6199,13.6277,34500.0
2008-05-30 14:30:00,17.58,17.58,17.57,17.58,52500.0,13.6277,13.6277,13.6199,13.6277,52500.0
2008-05-30 14:35:00,17.58,17.58,17.58,17.58,3000.0,13.6277,13.6277,13.6277,13.6277,3000.0
2008-05-30 14:40:00,17.58,17.59,17.58,17.59,26500.0,13.6277,13.6354,13.6277,13.6354,26500.0
2008-05-30 14:45:00,17.59,17.59,17.59,17.59,30500.0,13.6354,13.6354,13.6354,13.6354,30500.0
2008-05-30 14:50:00,17.58,17.59,17.58,17.59,73000.0,13.6277,13.6354,13.6277,13.6354,73000.0
2008-05-30 14:55:00,17.59,17.61,17.59,17.61,84500.0,13.6354,13.6509,13.6354,13.6509,84500.0
2008-05-30 15:00:00,17.6,17.61,17.6,17.61,172000.0,13.6432,13.6509,13.6432,13.6509,172000.0
2008-05-30 15:05:00,17.61,17.61,17.6,17.6,90500.0,13.6509,13.6509,13.6432,13.6432,90500.0
2008-05-30 15:10:00,17.6,17.6,17.6,17.6,44500.0,13.6432,13.6432,13.6432,13.6432,44500.0
2008-05-30 15:15:00,17.6,17.6,17.57,17.57,100000.0,13.6432,13.6432,13.6199,13.6199,100000.0
2008-05-30 15:20:00,17.57,17.59,17.57,17.59,135500.0,13.6199,13.6354,13.6199,13.6354,135500.0
2008-05-30 15:25:00,17.58,17.59,17.57,17.59,86500.0,13.6277,13.6354,13.6199,13.6354,86500.0
2008-05-30 15:30:00,17.59,17.6,17.58,17.6,216000.0,13.6354,13.6432,13.6277,13.6432,216000.0
2008-05-30 15:35:00,17.6,17.6,17.58,17.59,141500.0,13.6432,13.6432,13.6277,13.6354,141500.0
2008-05-30 15:40:00,17.59,17.6,17.59,17.6,100500.0,13.6354,13.6432,13.6354,13.6432,100500.0
2008-05-30 15:45:00,17.6,17.62,17.6,17.62,151000.0,13.6432,13.6587,13.6432,13.6587,151000.0
2008-05-30 15:50:00,17.62,17.63,17.61,17.61,146500.0,13.6587,13.6664,13.6509,13.6509,146500.0
2008-05-30 15:55:00,17.61,17.61,17.58,17.6,406000.0,13.6509,13.6509,13.6277,13.6432,406000.0
2008-06-02 09:30:00,17.56,17.56,17.56,17.56,34500.0,13.6122,13.6122,13.6122,13.6122,34500.0
2008-06-02 09:35:00,17.57,17.57,17.54,17.54,2000.0,13.6199,13.6199,13.5967,13.5967,2000.0
2008-06-02 09:40:00,17.54,17.54,17.53,17.53,8000.0,13.5967,13.5967,13.5889,13.5889,8000.0
2008-06-02 09:45:00,17.52,17.52,17.5,17.51,99000.0,13.5812,13.5812,13.5657,13.5734,99000.0
2008-06-02 09:50:00,17.5,17.5,17.45,17.45,8500.0,13.5657,13.5657,13.5269,13.5269,8500.0
2008-06-02 09:55:00,17.44,17.44,17.44,17.44,500.0,13.5191,13.5191,13.5191,13.5191,500.0
2008-06-02 10:00:00,17.47,17.47,17.44,17.46,32000.0,13.5424,13.5424,13.5191,13.5346,32000.0
2008-06-02 10:05:00,17.46,17.46,17.43,17.44,23000.0,13.5346,13.5346,13.5114,13.5191,23000.0
2008-06-02 10:10:00,17.44,17.44,17.42,17.42,3000.0,13.5191,13.5191,13.5036,13.5036,3000.0
2008-06-02 10:15:00,17.42,17.43,17.42,17.43,16000.0,13.5036,13.5114,13.5036,13.5114,16000.0
2008-06-02 10:20:00,17.44,17.44,17.42,17.43,15000.0,13.5191,13.5191,13.5036,13.5114,15000.0
2008-06-02 10:25:00,17.45,17.48,17.45,17.47,28500.0,13.5269,13.5502,13.5269,13.5424,28500.0
2008-06-02 10:30:00,17.47,17.47,17.44,17.46,103500.0,13.5424,13.5424,13.5191,13.5346,103500.0
2008-06-02 10:35:00,17.46,17.47,17.46,17.46,138500.0,13.5346,13.5424,13.5346,13.5346,138500.0
2008-06-02 10:40:00,17.46,17.47,17.46,17.47,24000.0,13.5346,13.5424,13.5346,13.5424,24000.0
2008-06-02 10:45:00,17.47,17.48,17.47,17.48,2000.0,13.5424,13.5502,13.5424,13.5502,2000.0
2008-06-02 10:50:00,17.48,17.49,17.47,17.49,10000.0,13.5502,13.5579,13.5424,13.5579,10000.0
2008-06-02 10:55:00,17.49,17.49,17.48,17.48,99000.0,13.5579,13.5579,13.5502,13.5502,99000.0
2008-06-02 11:00:00,17.48,17.5,17.48,17.48,40000.0,13.5502,13.5657,13.5502,13.5502,40000.0
2008-06-02 11:05:00,17.48,17.51,17.48,17.51,15000.0,13.5502,13.5734,13.5502,13.5734,15000.0
2008-06-02 11:10:00,17.51,17.52,17.5,17.51,101000.0,13.5734,13.5812,13.5657,13.5734,101000.0
2008-06-02 11:15:00,17.51,17.52,17.51,17.51,81000.0,13.5734,13.5812,13.5734,13.5734,81000.0
2008-06-02 11:20:00,17.51,17.51,17.49,17.5,94000.0,13.5734,13.5734,13.5579,13.5657,94000.0
2008-06-02 11:25:00,17.5,17.51,17.49,17.5,40500.0,13.5657,13.5734,13.5579,13.5657,40500.0
2008-06-02 11:30:00,17.5,17.51,17.49,17.5,98000.0,13.5657,13.5734,13.5579,13.5657,98000.0
2008-06-02 11:35:00,17.5,17.5,17.47,17.48,216000.0,13.5657,13.5657,13.5424,13.5502,216000.0
2008-06-02 11:40:00,17.48,17.49,17.48,17.48,14000.0,13.5502,13.5579,13.5502,13.5502,14000.0
2008-06-02 11:45:00,17.49,17.49,17.47,17.48,57500.0,13.5579,13.5579,13.5424,13.5502,57500.0
2008-06-02 11:50:00,17.48,17.49,17.48,17.49,9500.0,13.5502,13.5579,13.5502,13.5579,9500.0
2008-06-02 11:55:00,17.49,17.49,17.48,17.49,50500.0,13.5579,13.5579,13.5502,13.5579,50500.0
2008-06-02 12:00:00,17.49,17.49,17.49,17.49,23000.0,13.5579,13.5579,13.5579,13.5579,23000.0
2008-06-02 12:05:00,17.49,17.5,17.48,17.48,148500.0,13.5579,13.5657,13.5502,13.5502,148500.0
2008-06-02 12:10:00,17.49,17.49,17.48,17.49,58000.0,13.5579,13.5579,13.5502,13.5579,58000.0
2008-06-02 12:15:00,17.48,17.49,17.47,17.48,85500.0,13.5502,13.5579,13.5424,13.5502,85500.0
2008-06-02 12:20:00,17.48,17.48,17.48,17.48,29000.0,13.5502,13.5502,13.5502,13.5502,29000.0
2008-06-02 12:25:00,17.48,17.49,17.47,17.47,87000.0,13.5502,13.5579,13.5424,13.5424,87000.0
2008-06-02 12:30:00,17.47,17.48,17.45,17.45,163000.0,13.5424,13.5502,13.5269,13.5269,163000.0
2008-06-02 12:35:00,17.44,17.44,17.37,17.38,209500.0,13.5191,13.5191,13.4649,13.4726,209500.0
2008-06-02 12:40:00,17.38,17.38,17.35,17.37,83000.0,13.4726,13.4726,13.4494,13.4649,83000.0
2008-06-02 12:45:00,17.36,17.37,17.36,17.36,97500.0,13.4571,13.4649,13.4571,13.4571,97500.0
2008-06-02 12:50:00,17.36,17.38,17.36,17.37,14000.0,13.4571,13.4726,13.4571,13.4649,14000.0
2008-06-02 12:55:00,17.38,17.38,17.36,17.36,19500.0,13.4726,13.4726,13.4571,13.4571,19500.0
2008-06-02 13:00:00,17.36,17.37,17.36,17.37,9500.0,13.4571,13.4649,13.4571,13.4649,9500.0
2008-06-02 13:05:00,17.37,17.37,17.36,17.37,22500.0,13.4649,13.4649,13.4571,13.4649,22500.0
2008-06-02 13:10:00,17.37,17.38,17.37,17.38,5000.0,13.4649,13.4726,13.4649,13.4726,5000.0
2008-06-02 13:15:00,17.38,17.38,17.37,17.37,13500.0,13.4726,13.4726,13.4649,13.4649,13500.0
2008-06-02 13:20:00,17.37,17.38,17.37,17.38,18500.0,13.4649,13.4726,13.4649,13.4726,18500.0
2008-06-02 13:25:00,17.39,17.39,17.38,17.38,5500.0,13.4804,13.4804,13.4726,13.4726,5500.0
2008-06-02 13:30:00,17.38,17.38,17.37,17.38,10500.0,13.4726,13.4726,13.4649,13.4726,10500.0
2008-06-02 13:35:00,17.38,17.39,17.38,17.39,21500.0,13.4726,13.4804,13.4726,13.4804,21500.0
2008-06-02 13:40:00,17.39,17.41,17.39,17.41,14000.0,13.4804,13.4959,13.4804,13.4959,14000.0
2008-06-02 13:45:00,17.4,17.41,17.39,17.4,21000.0,13.4881,13.4959,13.4804,13.4881,21000.0
2008-06-02 13:50:00,17.4,17.41,17.4,17.4,14500.0,13.4881,13.4959,13.4881,13.4881,14500.0
2008-06-02 13:55:00,17.41,17.41,17.4,17.4,7000.0,13.4959,13.4959,13.4881,13.4881,7000.0
2008-06-02 14:00:00,17.41,17.42,17.4,17.4,19500.0,13.4959,13.5036,13.4881,13.4881,19500.0
2008-06-02 14:05:00,17.4,17.43,17.4,17.42,16500.0,13.4881,13.5114,13.4881,13.5036,16500.0
2008-06-02 14:10:00,17.42,17.43,17.42,17.43,17000.0,13.5036,13.5114,13.5036,13.5114,17000.0
2008-06-02 14:15:00,17.43,17.43,17.42,17.43,48500.0,13.5114,13.5114,13.5036,13.5114,48500.0
2008-06-02 14:20:00,17.43,17.44,17.42,17.42,13000.0,13.5114,13.5191,13.5036,13.5036,13000.0
2008-06-02 14:25:00,17.42,17.43,17.42,17.43,4500.0,13.5036,13.5114,13.5036,13.5114,4500.0
2008-06-02 14:30:00,17.44,17.44,17.42,17.42,14000.0,13.5191,13.5191,13.5036,13.5036,14000.0
2008-06-02 14:35:00,17.43,17.43,17.42,17.42,7000.0,13.5114,13.5114,13.5036,13.5036,7000.0
2008-06-02 14:40:00,17.42,17.42,17.41,17.41,1500.0,13.5036,13.5036,13.4959,13.4959,1500.0
2008-06-02 14:45:00,17.42,17.42,17.41,17.42,6000.0,13.5036,13.5036,13.4959,13.5036,6000.0
2008-06-02 14:50:00,17.42,17.42,17.42,17.42,16500.0,13.5036,13.5036,13.5036,13.5036,16500.0
2008-06-02 14:55:00,17.42,17.43,17.41,17.42,38500.0,13.5036,13.5114,13.4959,13.5036,38500.0
2008-06-02 15:00:00,17.41,17.42,17.41,17.42,40500.0,13.4959,13.5036,13.4959,13.5036,40500.0
2008-06-02 15:05:00,17.41,17.41,17.39,17.4,17000.0,13.4959,13.4959,13.4804,13.4881,17000.0
2008-06-02 15:10:00,17.4,17.41,17.39,17.4,29000.0,13.4881,13.4959,13.4804,13.4881,29000.0
2008-06-02 15:15:00,17.4,17.4,17.39,17.39,24500.0,13.4881,13.4881,13.4804,13.4804,24500.0
2008-06-02 15:20:00,17.4,17.4,17.39,17.39,20000.0,13.4881,13.4881,13.4804,13.4804,20000.0
2008-06-02 15:25:00,17.39,17.45,17.39,17.45,83500.0,13.4804,13.5269,13.4804,13.5269,83500.0
2008-06-02 15:30:00,17.44,17.45,17.44,17.45,36500.0,13.5191,13.5269,13.5191,13.5269,36500.0
2008-06-02 15:35:00,17.45,17.45,17.43,17.44,31500.0,13.5269,13.5269,13.5114,13.5191,31500.0
2008-06-02 15:40:00,17.44,17.46,17.44,17.46,27500.0,13.5191,13.5346,13.5191,13.5346,27500.0
2008-06-02 15:45:00,17.46,17.48,17.46,17.47,20000.0,13.5346,13.5502,13.5346,13.5424,20000.0
2008-06-02 15:50:00,17.48,17.49,17.48,17.49,23000.0,13.5502,13.5579,13.5502,13.5579,23000.0
2008-06-02 15:55:00,17.49,17.49,17.46,17.46,33000.0,13.5579,13.5579,13.5346,13.5346,33000.0
2008-06-03 09:30:00,17.5,17.51,17.49,17.5,33000.0,13.5657,13.5734,13.5579,13.5657,33000.0
2008-06-03 09:35:00,17.5,17.51,17.5,17.51,6000.0,13.5657,13.5734,13.5657,13.5734,6000.0
2008-06-03 09:40:00,17.5,17.51,17.48,17.51,49500.0,13.5657,13.5734,13.5502,13.5734,49500.0
2008-06-03 09:45:00,17.51,17.51,17.49,17.49,8500.0,13.5734,13.5734,13.5579,13.5579,8500.0
2008-06-03 09:50:00,17.5,17.5,17.5,17.5,3500.0,13.5657,13.5657,13.5657,13.5657,3500.0
2008-06-03 09:55:00,17.5,17.52,17.5,17.5,48500.0,13.5657,13.5812,13.5657,13.5657,48500.0
2008-06-03 10:00:00,17.51,17.58,17.51,17.58,50000.0,13.5734,13.6277,13.5734,13.6277,50000.0
2008-06-03 10:05:00,17.59,17.59,17.57,17.57,110500.0,13.6354,13.6354,13.6199,13.6199,110500.0
2008-06-03 10:10:00,17.57,17.58,17.56,17.57,37500.0,13.6199,13.6277,13.6122,13.6199,37500.0
2008-06-03 10:15:00,17.58,17.58,17.54,17.54,81500.0,13.6277,13.6277,13.5967,13.5967,81500.0
2008-06-03 10:20:00,17.55,17.56,17.55,17.56,50000.0,13.6044,13.6122,13.6044,13.6122,50000.0
2008-06-03 10:25:00,17.56,17.57,17.56,17.56,27500.0,13.6122,13.6199,13.6122,13.6122,27500.0
2008-06-03 10:30:00,17.56,17.57,17.56,17.57,19000.0,13.6122,13.6199,13.6122,13.6199,19000.0
2008-06-03 10:35:00,17.57,17.58,17.57,17.57,11500.0,13.6199,13.6277,13.6199,13.6199,11500.0
2008-06-03 10:40:00,17.57,17.58,17.57,17.57,58500.0,13.6199,13.6277,13.6199,13.6199,58500.0
2008-06-03 10:45:00,17.56,17.56,17.55,17.56,33000.0,13.6122,13.6122,13.6044,13.6122,33000.0
2008-06-03 10:50:00,17.55,17.58,17.55,17.58,35000.0,13.6044,13.6277,13.6044,13.6277,35000.0
2008-06-03 10:55:00,17.57,17.59,17.57,17.58,99000.0,13.6199,13.6354,13.6199,13.6277,99000.0
2008-06-03 11:00:00,17.58,17.59,17.58,17.58,36000.0,13.6277,13.6354,13.6277,13.6277,36000.0
2008-06-03 11:05:00,17.58,17.59,17.58,17.58,32000.0,13.6277,13.6354,13.6277,13.6277,32000.0
2008-06-03 11:10:00,17.58,17.59,17.58,17.59,68500.0,13.6277,13.6354,13.6277,13.6354,68500.0
2008-06-03 11:15:00,17.58,17.6,17.58,17.6,78500.0,13.6277,13.6432,13.6277,13.6432,78500.0
2008-06-03 11:20:00,17.6,17.6,17.59,17.59,69000.0,13.6432,13.6432,13.6354,13.6354,69000.0
2008-06-03 11:25:00,17.59,17.6,17.59,17.6,22500.0,13.6354,13.6432,13.6354,13.6432,22500.0
2008-06-03 11:30:00,17.6,17.61,17.6,17.6,19000.0,13.6432,13.6509,13.6432,13.6432,19000.0
2008-06-03 11:35:00,17.6,17.6,17.6,17.6,28000.0,13.6432,13.6432,13.6432,13.6432,28000.0
2008-06-03 11:40:00,17.6,17.61,17.6,17.61,21000.0,13.6432,13.6509,13.6432,13.6509,21000.0
2008-06-03 11:45:00,17.61,17.62,17.61,17.61,27500.0,13.6509,13.6587,13.6509,13.6509,27500.0
2008-06-03 11:50:00,17.61,17.62,17.61,17.62,38000.0,13.6509,13.6587,13.6509,13.6587,38000.0
2008-06-03 11:55:00,17.63,17.63,17.62,17.63,17000.0,13.6664,13.6664,13.6587,13.6664,17000.0
2008-06-03 12:00:00,17.64,17.64,17.62,17.62,46500.0,13.6742,13.6742,13.6587,13.6587,46500.0
2008-06-03 12:05:00,17.63,17.63,17.62,17.62,24500.0,13.6664,13.6664,13.6587,13.6587,24500.0
2008-06-03 12:10:00,17.62,17.62,17.62,17.62,7500.0,13.6587,13.6587,13.6587,13.6587,7500.0
2008-06-03 12:15:00,17.63,17.63,17.62,17.62,30000.0,13.6664,13.6664,13.6587,13.6587,30000.0
2008-06-03 12:20:00,17.62,17.62,17.61,17.62,10500.0,13.6587,13.6587,13.6509,13.6587,10500.0
2008-06-03 12:25:00,17.62,17.62,17.61,17.61,25000.0,13.6587,13.6587,13.6509,13.6509,25000.0
2008-06-03 12:30:00,17.61,17.61,17.6,17.61,30000.0,13.6509,13.6509,13.6432,13.6509,30000.0
2008-06-03 12:35:00,17.61,17.61,17.61,17.61,9000.0,13.6509,13.6509,13.6509,13.6509,9000.0
2008-06-03 12:40:00,17.61,17.61,17.59,17.59,25500.0,13.6509,13.6509,13.6354,13.6354,25500.0
2008-06-03 12:45:00,17.59,17.6,17.59,17.6,27500.0,13.6354,13.6432,13.6354,13.6432,27500.0
2008-06-03 12:50:00,17.6,17.6,17.6,17.6,9500.0,13.6432,13.6432,13.6432,13.6432,9500.0
2008-06-03 12:55:00,17.59,17.6,17.59,17.6,9500.0,13.6354,13.6432,13.6354,13.6432,9500.0
2008-06-03 13:00:00,17.6,17.6,17.58,17.58,59000.0,13.6432,13.6432,13.6277,13.6277,59000.0
2008-06-03 13:05:00,17.58,17.59,17.58,17.58,27500.0,13.6277,13.6354,13.6277,13.6277,27500.0
2008-06-03 13:10:00,17.58,17.59,17.58,17.59,19000.0,13.6277,13.6354,13.6277,13.6354,19000.0
2008-06-03 13:15:00,17.59,17.59,17.58,17.59,24500.0,13.6354,13.6354,13.6277,13.6354,24500.0
2008-06-03 13:20:00,17.59,17.59,17.58,17.58,44000.0,13.6354,13.6354,13.6277,13.6277,44000.0
2008-06-03 13:25:00,17.58,17.58,17.54,17.54,25500.0,13.6277,13.6277,13.5967,13.5967,25500.0
2008-06-03 13:30:00,17.54,17.54,17.48,17.49,186000.0,13.5967,13.5967,13.5502,13.5579,186000.0
2008-06-03 13:35:00,17.49,17.51,17.48,17.48,116000.0,13.5579,13.5734,13.5502,13.5502,116000.0
2008-06-03 13:40:00,17.48,17.49,17.47,17.48,25500.0,13.5502,13.5579,13.5424,13.5502,25500.0
2008-06-03 13:45:00,17.49,17.49,17.45,17.46,50500.0,13.5579,13.5579,13.5269,13.5346,50500.0
2008-06-03 13:50:00,17.45,17.46,17.42,17.43,60000.0,13.5269,13.5346,13.5036,13.5114,60000.0
2008-06-03 13:55:00,17.42,17.43,17.4,17.42,112500.0,13.5036,13.5114,13.4881,13.5036,112500.0
2008-06-03 14:00:00,17.42,17.42,17.41,17.42,66000.0,13.5036,13.5036,13.4959,13.5036,66000.0
2008-06-03 14:05:00,17.41,17.41,17.38,17.41,87500.0,13.4959,13.4959,13.4726,13.4959,87500.0
2008-06-03 14:10:00,17.41,17.41,17.4,17.41,34000.0,13.4959,13.4959,13.4881,13.4959,34000.0
2008-06-03 14:15:00,17.4,17.4,17.39,17.39,53500.0,13.4881,13.4881,13.4804,13.4804,53500.0
2008-06-03 14:20:00,17.39,17.39,17.34,17.34,108500.0,13.4804,13.4804,13.4416,13.4416,108500.0
2008-06-03 14:25:00,17.34,17.34,17.31,17.33,99000.0,13.4416,13.4416,13.4184,13.4339,99000.0
2008-06-03 14:30:00,17.33,17.35,17.32,17.32,55000.0,13.4339,13.4494,13.4261,13.4261,55000.0
2008-06-03 14:35:00,17.32,17.35,17.32,17.34,17000.0,13.4261,13.4494,13.4261,13.4416,17000.0
2008-06-03 14:40:00,17.34,17.34,17.32,17.34,53500.0,13.4416,13.4416,13.4261,13.4416,53500.0
2008-06-03 14:45:00,17.34,17.36,17.34,17.36,1000.0,13.4416,13.4571,13.4416,13.4571,1000.0
2008-06-03 14:50:00,17.36,17.37,17.36,17.37,48000.0,13.4571,13.4649,13.4571,13.4649,48000.0
2008-06-03 14:55:00,17.36,17.38,17.36,17.38,35000.0,13.4571,13.4726,13.4571,13.4726,35000.0
2008-06-03 15:00:00,17.38,17.46,17.36,17.45,101500.0,13.4726,13.5346,13.4571,13.5269,101500.0
2008-06-03 15:05:00,17.45,17.49,17.44,17.49,126500.0,13.5269,13.5579,13.5191,13.5579,126500.0
2008-06-03 15:10:00,17.48,17.48,17.45,17.47,45500.0,13.5502,13.5502,13.5269,13.5424,45500.0
2008-06-03 15:15:00,17.46,17.47,17.45,17.45,27000.0,13.5346,13.5424,13.5269,13.5269,27000.0
2008-06-03 15:20:00,17.45,17.47,17.44,17.46,58500.0,13.5269,13.5424,13.5191,13.5346,58500.0
2008-06-03 15:25:00,17.45,17.48,17.45,17.48,52500.0,13.5269,13.5502,13.5269,13.5502,52500.0
2008-06-03 15:30:00,17.48,17.51,17.46,17.51,89500.0,13.5502,13.5734,13.5346,13.5734,89500.0
2008-06-03 15:35:00,17.5,17.51,17.48,17.5,53500.0,13.5657,13.5734,13.5502,13.5657,53500.0
2008-06-03 15:40:00,17.5,17.51,17.48,17.48,48000.0,13.5657,13.5734,13.5502,13.5502,48000.0
2008-06-03 15:45:00,17.48,17.49,17.48,17.49,18000.0,13.5502,13.5579,13.5502,13.5579,18000.0
2008-06-03 15:50:00,17.48,17.49,17.48,17.49,59000.0,13.5502,13.5579,13.5502,13.5579,59000.0
2008-06-03 15:55:00,17.49,17.49,17.45,17.45,85000.0,13.5579,13.5579,13.5269,13.5269,85000.0
2008-06-03 16:00:00,17.45,17.5,17.45,17.49,525500.0,13.5269,13.5657,13.5269,13.5579,525500.0
2008-06-03 16:05:00,17.49,17.49,17.49,17.49,10500.0,13.5579,13.5579,13.5579,13.5579,10500.0
2008-06-03 16:10:00,17.49,17.49,17.49,17.49,0.0,13.5579,13.5579,13.5579,13.5579,0.0
2008-06-04 09:30:00,17.43,17.46,17.41,17.42,60500.0,13.5114,13.5346,13.4959,13.5036,60500.0
2008-06-04 09:35:00,17.42,17.45,17.42,17.45,27000.0,13.5036,13.5269,13.5036,13.5269,27000.0
2008-06-04 09:40:00,17.46,17.47,17.45,17.47,18500.0,13.5346,13.5424,13.5269,13.5424,18500.0
2008-06-04 09:45:00,17.46,17.48,17.46,17.48,18500.0,13.5346,13.5502,13.5346,13.5502,18500.0
2008-06-04 09:50:00,17.5,17.5,17.49,17.49,9500.0,13.5657,13.5657,13.5579,13.5579,9500.0
2008-06-04 09:55:00,17.49,17.49,17.47,17.47,9500.0,13.5579,13.5579,13.5424,13.5424,9500.0
2008-06-04 10:00:00,17.47,17.5,17.45,17.47,104000.0,13.5424,13.5657,13.5269,13.5424,104000.0
2008-06-04 10:05:00,17.48,17.49,17.46,17.47,99000.0,13.5502,13.5579,13.5346,13.5424,99000.0
2008-06-04 10:10:00,17.45,17.46,17.45,17.46,36000.0,13.5269,13.5346,13.5269,13.5346,36000.0
2008-06-04 10:15:00,17.46,17.46,17.44,17.44,93000.0,13.5346,13.5346,13.5191,13.5191,93000.0
2008-06-04 10:20:00,17.43,17.45,17.43,17.45,45000.0,13.5114,13.5269,13.5114,13.5269,45000.0
2008-06-04 10:25:00,17.45,17.47,17.45,17.47,24000.0,13.5269,13.5424,13.5269,13.5424,24000.0
2008-06-04 10:30:00,17.47,17.48,17.47,17.48,5000.0,13.5424,13.5502,13.5424,13.5502,5000.0
2008-06-04 10:35:00,17.47,17.49,17.46,17.47,144500.0,13.5424,13.5579,13.5346,13.5424,144500.0
2008-06-04 10:40:00,17.47,17.5,17.46,17.5,35500.0,13.5424,13.5657,13.5346,13.5657,35500.0
2008-06-04 10:45:00,17.5,17.5,17.48,17.48,20000.0,13.5657,13.5657,13.5502,13.5502,20000.0
2008-06-04 10:50:00,17.48,17.53,17.48,17.53,18500.0,13.5502,13.5889,13.5502,13.5889,18500.0
2008-06-04 10:55:00,17.53,17.55,17.53,17.54,14500.0,13.5889,13.6044,13.5889,13.5967,14500.0
2008-06-04 11:00:00,17.54,17.55,17.54,17.55,11000.0,13.5967,13.6044,13.5967,13.6044,11000.0
2008-06-04 11:05:00,17.55,17.57,17.55,17.57,12000.0,13.6044,13.6199,13.6044,13.6199,12000.0
2008-06-04 11:10:00,17.57,17.58,17.57,17.57,106500.0,13.6199,13.6277,13.6199,13.6199,106500.0
2008-06-04 11:15:00,17.58,17.59,17.58,17.58,8000.0,13.6277,13.6354,13.6277,13.6277,8000.0
2008-06-04 11:20:00,17.58,17.61,17.58,17.61,28500.0,13.6277,13.6509,13.6277,13.6509,28500.0
2008-06-04 11:25:00,17.61,17.62,17.6,17.61,15500.0,13.6509,13.6587,13.6432,13.6509,15500.0
2008-06-04 11:30:00,17.61,17.62,17.6,17.61,13000.0,13.6509,13.6587,13.6432,13.6509,13000.0
2008-06-04 11:35:00,17.61,17.61,17.6,17.61,10500.0,13.6509,13.6509,13.6432,13.6509,10500.0
2008-06-04 11:40:00,17.61,17.61,17.6,17.6,45000.0,13.6509,13.6509,13.6432,13.6432,45000.0
2008-06-04 11:45:00,17.6,17.61,17.59,17.6,21500.0,13.6432,13.6509,13.6354,13.6432,21500.0
2008-06-04 11:50:00,17.6,17.6,17.6,17.6,11000.0,13.6432,13.6432,13.6432,13.6432,11000.0
2008-06-04 11:55:00,17.61,17.61,17.6,17.6,14000.0,13.6509,13.6509,13.6432,13.6432,14000.0
2008-06-04 12:00:00,17.6,17.6,17.6,17.6,9000.0,13.6432,13.6432,13.6432,13.6432,9000.0
2008-06-04 12:05:00,17.6,17.6,17.6,17.6,39000.0,13.6432,13.6432,13.6432,13.6432,39000.0
2008-06-04 12:10:00,17.61,17.62,17.6,17.62,28000.0,13.6509,13.6587,13.6432,13.6587,28000.0
2008-06-04 12:15:00,17.64,17.65,17.64,17.65,18000.0,13.6742,13.6819,13.6742,13.6819,18000.0
2008-06-04 12:20:00,17.65,17.67,17.65,17.66,104000.0,13.6819,13.6974,13.6819,13.6897,104000.0
2008-06-04 12:25:00,17.65,17.66,17.65,17.66,11000.0,13.6819,13.6897,13.6819,13.6897,11000.0
2008-06-04 12:30:00,17.66,17.67,17.66,17.67,11500.0,13.6897,13.6974,13.6897,13.6974,11500.0
2008-06-04 12:35:00,17.67,17.68,17.64,17.64,54500.0,13.6974,13.7052,13.6742,13.6742,54500.0
2008-06-04 12:40:00,17.64,17.64,17.62,17.62,26500.0,13.6742,13.6742,13.6587,13.6587,26500.0
2008-06-04 12:45:00,17.62,17.64,17.62,17.63,25500.0,13.6587,13.6742,13.6587,13.6664,25500.0
2008-06-04 12:50:00,17.62,17.64,17.62,17.63,41000.0,13.6587,13.6742,13.6587,13.6664,41000.0
2008-06-04 12:55:00,17.63,17.63,17.61,17.62,74000.0,13.6664,13.6664,13.6509,13.6587,74000.0
2008-06-04 13:00:00,17.62,17.63,17.62,17.62,10500.0,13.6587,13.6664,13.6587,13.6587,10500.0
2008-06-04 13:05:00,17.62,17.62,17.59,17.6,34500.0,13.6587,13.6587,13.6354,13.6432,34500.0
2008-06-04 13:10:00,17.6,17.62,17.6,17.61,23000.0,13.6432,13.6587,13.6432,13.6509,23000.0
2008-06-04 13:15:00,17.61,17.62,17.61,17.61,9500.0,13.6509,13.6587,13.6509,13.6509,9500.0
2008-06-04 13:20:00,17.61,17.61,17.6,17.61,67500.0,13.6509,13.6509,13.6432,13.6509,67500.0
2008-06-04 13:25:00,17.62,17.63,17.61,17.63,57000.0,13.6587,13.6664,13.6509,13.6664,57000.0
2008-06-04 13:30:00,17.62,17.63,17.62,17.63,14000.0,13.6587,13.6664,13.6587,13.6664,14000.0
2008-06-04 13:35:00,17.63,17.63,17.62,17.62,11500.0,13.6664,13.6664,13.6587,13.6587,11500.0
2008-06-04 13:40:00,17.62,17.63,17.62,17.62,35500.0,13.6587,13.6664,13.6587,13.6587,35500.0
2008-06-04 13:45:00,17.62,17.62,17.61,17.61,21500.0,13.6587,13.6587,13.6509,13.6509,21500.0
2008-06-04 13:50:00,17.61,17.64,17.61,17.63,17000.0,13.6509,13.6742,13.6509,13.6664,17000.0
2008-06-04 13:55:00,17.63,17.64,17.63,17.64,5500.0,13.6664,13.6742,13.6664,13.6742,5500.0
2008-06-04 14:00:00,17.63,17.64,17.62,17.62,29000.0,13.6664,13.6742,13.6587,13.6587,29000.0
2008-06-04 14:05:00,17.63,17.63,17.6,17.6,4000.0,13.6664,13.6664,13.6432,13.6432,4000.0
2008-06-04 14:10:00,17.6,17.6,17.56,17.56,97000.0,13.6432,13.6432,13.6122,13.6122,97000.0
2008-06-04 14:15:00,17.56,17.56,17.53,17.53,54000.0,13.6122,13.6122,13.5889,13.5889,54000.0
2008-06-04 14:20:00,17.53,17.56,17.53,17.55,53500.0,13.5889,13.6122,13.5889,13.6044,53500.0
2008-06-04 14:25:00,17.56,17.56,17.54,17.54,59500.0,13.6122,13.6122,13.5967,13.5967,59500.0
2008-06-04 14:30:00,17.53,17.56,17.53,17.56,26500.0,13.5889,13.6122,13.5889,13.6122,26500.0
2008-06-04 14:35:00,17.55,17.59,17.55,17.59,37500.0,13.6044,13.6354,13.6044,13.6354,37500.0
2008-06-04 14:40:00,17.58,17.59,17.58,17.58,13000.0,13.6277,13.6354,13.6277,13.6277,13000.0
2008-06-04 14:45:00,17.57,17.57,17.51,17.51,111500.0,13.6199,13.6199,13.5734,13.5734,111500.0
2008-06-04 14:50:00,17.51,17.53,17.48,17.49,73000.0,13.5734,13.5889,13.5502,13.5579,73000.0
2008-06-04 14:55:00,17.47,17.49,17.46,17.49,89500.0,13.5424,13.5579,13.5346,13.5579,89500.0
2008-06-04 15:00:00,17.47,17.5,17.47,17.48,112000.0,13.5424,13.5657,13.5424,13.5502,112000.0
2008-06-04 15:05:00,17.49,17.51,17.49,17.49,48500.0,13.5579,13.5734,13.5579,13.5579,48500.0
2008-06-04 15:10:00,17.49,17.5,17.47,17.48,28500.0,13.5579,13.5657,13.5424,13.5502,28500.0
2008-06-04 15:15:00,17.49,17.53,17.49,17.51,67000.0,13.5579,13.5889,13.5579,13.5734,67000.0
2008-06-04 15:20:00,17.53,17.54,17.51,17.54,24000.0,13.5889,13.5967,13.5734,13.5967,24000.0
2008-06-04 15:25:00,17.54,17.54,17.51,17.51,130000.0,13.5967,13.5967,13.5734,13.5734,130000.0
2008-06-04 15:30:00,17.51,17.51,17.5,17.51,70500.0,13.5734,13.5734,13.5657,13.5734,70500.0
2008-06-04 15:35:00,17.51,17.52,17.5,17.51,44000.0,13.5734,13.5812,13.5657,13.5734,44000.0
2008-06-04 15:40:00,17.5,17.51,17.48,17.48,77000.0,13.5657,13.5734,13.5502,13.5502,77000.0
2008-06-04 15:45:00,17.48,17.54,17.48,17.54,93000.0,13.5502,13.5967,13.5502,13.5967,93000.0
2008-06-04 15:50:00,17.54,17.54,17.52,17.53,38000.0,13.5967,13.5967,13.5812,13.5889,38000.0
2008-06-04 15:55:00,17.53,17.53,17.51,17.52,45000.0,13.5889,13.5889,13.5734,13.5812,45000.0
2008-06-04 16:00:00,17.52,17.52,17.52,17.52,50500.0,13.5812,13.5812,13.5812,13.5812,50500.0
2008-06-04 16:05:00,17.52,17.52,17.52,17.52,0.0,13.5812,13.5812,13.5812,13.5812,0.0
2008-06-04 16:10:00,17.52,17.52,17.52,17.52,0.0,13.5812,13.5812,13.5812,13.5812,0.0
2008-06-05 09:30:00,17.59,17.61,17.59,17.59,89000.0,13.6354,13.6509,13.6354,13.6354,89000.0
2008-06-05 09:35:00,17.59,17.6,17.58,17.6,23500.0,13.6354,13.6432,13.6277,13.6432,23500.0
2008-06-05 09:40:00,17.61,17.67,17.61,17.65,60000.0,13.6509,13.6974,13.6509,13.6819,60000.0
2008-06-05 09:45:00,17.65,17.66,17.65,17.66,3000.0,13.6819,13.6897,13.6819,13.6897,3000.0
2008-06-05 09:50:00,17.66,17.68,17.66,17.67,19500.0,13.6897,13.7052,13.6897,13.6974,19500.0
2008-06-05 09:55:00,17.68,17.68,17.67,17.68,3500.0,13.7052,13.7052,13.6974,13.7052,3500.0
2008-06-05 10:00:00,17.67,17.67,17.66,17.67,10500.0,13.6974,13.6974,13.6897,13.6974,10500.0
2008-06-05 10:05:00,17.68,17.71,17.68,17.71,18000.0,13.7052,13.7284,13.7052,13.7284,18000.0
2008-06-05 10:10:00,17.72,17.72,17.72,17.72,12500.0,13.7362,13.7362,13.7362,13.7362,12500.0
2008-06-05 10:15:00,17.72,17.76,17.72,17.76,120500.0,13.7362,13.7672,13.7362,13.7672,120500.0
2008-06-05 10:20:00,17.75,17.76,17.74,17.74,7000.0,13.7594,13.7672,13.7517,13.7517,7000.0
2008-06-05 10:25:00,17.73,17.74,17.73,17.74,7500.0,13.7439,13.7517,13.7439,13.7517,7500.0
2008-06-05 10:30:00,17.74,17.76,17.74,17.75,49000.0,13.7517,13.7672,13.7517,13.7594,49000.0
2008-06-05 10:35:00,17.75,17.75,17.73,17.74,19500.0,13.7594,13.7594,13.7439,13.7517,19500.0
2008-06-05 10:40:00,17.74,17.75,17.73,17.74,17000.0,13.7517,13.7594,13.7439,13.7517,17000.0
2008-06-05 10:45:00,17.74,17.75,17.74,17.74,15000.0,13.7517,13.7594,13.7517,13.7517,15000.0
2008-06-05 10:50:00,17.74,17.74,17.73,17.73,10500.0,13.7517,13.7517,13.7439,13.7439,10500.0
2008-06-05 10:55:00,17.73,17.73,17.72,17.72,19500.0,13.7439,13.7439,13.7362,13.7362,19500.0
2008-06-05 11:00:00,17.73,17.73,17.72,17.72,14500.0,13.7439,13.7439,13.7362,13.7362,14500.0
2008-06-05 11:05:00,17.72,17.72,17.71,17.71,17000.0,13.7362,13.7362,13.7284,13.7284,17000.0
2008-06-05 11:10:00,17.71,17.72,17.71,17.71,9500.0,13.7284,13.7362,13.7284,13.7284,9500.0
2008-06-05 11:15:00,17.72,17.72,17.71,17.71,10000.0,13.7362,13.7362,13.7284,13.7284,10000.0
2008-06-05 11:20:00,17.73,17.73,17.71,17.71,11000.0,13.7439,13.7439,13.7284,13.7284,11000.0
2008-06-05 11:25:00,17.71,17.72,17.71,17.72,11500.0,13.7284,13.7362,13.7284,13.7362,11500.0
2008-06-05 11:30:00,17.72,17.72,17.7,17.71,6000.0,13.7362,13.7362,13.7207,13.7284,6000.0
2008-06-05 11:35:00,17.71,17.72,17.71,17.72,17000.0,13.7284,13.7362,13.7284,13.7362,17000.0
2008-06-05 11:40:00,17.72,17.72,17.71,17.71,13000.0,13.7362,13.7362,13.7284,13.7284,13000.0
2008-06-05 11:45:00,17.71,17.73,17.71,17.72,77500.0,13.7284,13.7439,13.7284,13.7362,77500.0
2008-06-05 11:50:00,17.72,17.72,17.71,17.71,18000.0,13.7362,13.7362,13.7284,13.7284,18000.0
2008-06-05 11:55:00,17.71,17.72,17.71,17.71,12500.0,13.7284,13.7362,13.7284,13.7284,12500.0
2008-06-05 12:00:00,17.71,17.74,17.71,17.74,62000.0,13.7284,13.7517,13.7284,13.7517,62000.0
2008-06-05 12:05:00,17.74,17.74,17.73,17.73,25000.0,13.7517,13.7517,13.7439,13.7439,25000.0
2008-06-05 12:10:00,17.74,17.75,17.73,17.73,32000.0,13.7517,13.7594,13.7439,13.7439,32000.0
2008-06-05 12:15:00,17.73,17.74,17.73,17.74,10000.0,13.7439,13.7517,13.7439,13.7517,10000.0
2008-06-05 12:20:00,17.74,17.76,17.74,17.76,46500.0,13.7517,13.7672,13.7517,13.7672,46500.0
2008-06-05 12:25:00,17.76,17.78,17.75,17.78,46500.0,13.7672,13.7827,13.7594,13.7827,46500.0
2008-06-05 12:30:00,17.78,17.79,17.78,17.79,22000.0,13.7827,13.7905,13.7827,13.7905,22000.0
2008-06-05 12:35:00,17.79,17.79,17.78,17.78,7000.0,13.7905,13.7905,13.7827,13.7827,7000.0
2008-06-05 12:40:00,17.79,17.8,17.78,17.79,15000.0,13.7905,13.7982,13.7827,13.7905,15000.0
2008-06-05 12:45:00,17.79,17.79,17.79,17.79,3000.0,13.7905,13.7905,13.7905,13.7905,3000.0
2008-06-05 12:50:00,17.79,17.79,17.78,17.79,11000.0,13.7905,13.7905,13.7827,13.7905,11000.0
2008-06-05 12:55:00,17.79,17.81,17.79,17.81,17500.0,13.7905,13.806,13.7905,13.806,17500.0
2008-06-05 13:00:00,17.81,17.82,17.81,17.82,38000.0,13.806,13.8137,13.806,13.8137,38000.0
2008-06-05 13:05:00,17.81,17.82,17.81,17.82,9000.0,13.806,13.8137,13.806,13.8137,9000.0
2008-06-05 13:10:00,17.82,17.82,17.81,17.81,9000.0,13.8137,13.8137,13.806,13.806,9000.0
2008-06-05 13:15:00,17.81,17.82,17.81,17.82,19500.0,13.806,13.8137,13.806,13.8137,19500.0
2008-06-05 13:20:00,17.82,17.82,17.8,17.81,90000.0,13.8137,13.8137,13.7982,13.806,90000.0
2008-06-05 13:25:00,17.81,17.82,17.8,17.81,27000.0,13.806,13.8137,13.7982,13.806,27000.0
2008-06-05 13:30:00,17.81,17.81,17.81,17.81,10000.0,13.806,13.806,13.806,13.806,10000.0
2008-06-05 13:35:00,17.81,17.82,17.81,17.82,6500.0,13.806,13.8137,13.806,13.8137,6500.0
2008-06-05 13:40:00,17.82,17.84,17.82,17.83,13500.0,13.8137,13.8292,13.8137,13.8215,13500.0
2008-06-05 13:45:00,17.84,17.84,17.81,17.81,13000.0,13.8292,13.8292,13.806,13.806,13000.0
2008-06-05 13:50:00,17.82,17.82,17.81,17.82,15000.0,13.8137,13.8137,13.806,13.8137,15000.0
2008-06-05 13:55:00,17.82,17.82,17.81,17.82,6000.0,13.8137,13.8137,13.806,13.8137,6000.0
2008-06-05 14:00:00,17.81,17.81,17.8,17.81,341500.0,13.806,13.806,13.7982,13.806,341500.0
2008-06-05 14:05:00,17.79,17.79,17.79,17.79,116000.0,13.7905,13.7905,13.7905,13.7905,116000.0
2008-06-05 14:10:00,17.79,17.8,17.79,17.8,72500.0,13.7905,13.7982,13.7905,13.7982,72500.0
2008-06-05 14:15:00,17.79,17.8,17.79,17.8,80000.0,13.7905,13.7982,13.7905,13.7982,80000.0
2008-06-05 14:20:00,17.8,17.8,17.73,17.75,110500.0,13.7982,13.7982,13.7439,13.7594,110500.0
2008-06-05 14:25:00,17.75,17.76,17.75,17.76,115000.0,13.7594,13.7672,13.7594,13.7672,115000.0
2008-06-05 14:30:00,17.76,17.76,17.74,17.74,122500.0,13.7672,13.7672,13.7517,13.7517,122500.0
2008-06-05 14:35:00,17.76,17.77,17.75,17.77,91500.0,13.7672,13.775,13.7594,13.775,91500.0
2008-06-05 14:40:00,17.78,17.78,17.77,17.78,104000.0,13.7827,13.7827,13.775,13.7827,104000.0
2008-06-05 14:45:00,17.78,17.79,17.78,17.79,51000.0,13.7827,13.7905,13.7827,13.7905,51000.0
2008-06-05 14:50:00,17.79,17.81,17.78,17.81,115000.0,13.7905,13.806,13.7827,13.806,115000.0
2008-06-05 14:55:00,17.81,17.82,17.81,17.82,88000.0,13.806,13.8137,13.806,13.8137,88000.0
2008-06-05 15:00:00,17.82,17.82,17.82,17.82,93500.0,13.8137,13.8137,13.8137,13.8137,93500.0
2008-06-05 15:05:00,17.81,17.85,17.81,17.85,113500.0,13.806,13.837,13.806,13.837,113500.0
2008-06-05 15:10:00,17.84,17.85,17.83,17.84,121000.0,13.8292,13.837,13.8215,13.8292,121000.0
2008-06-05 15:15:00,17.84,17.84,17.83,17.84,101000.0,13.8292,13.8292,13.8215,13.8292,101000.0
2008-06-05 15:20:00,17.84,17.85,17.83,17.85,98000.0,13.8292,13.837,13.8215,13.837,98000.0
2008-06-05 15:25:00,17.85,17.85,17.84,17.85,121500.0,13.837,13.837,13.8292,13.837,121500.0
2008-06-05 15:30:00,17.85,17.87,17.85,17.86,99500.0,13.837,13.8525,13.837,13.8447,99500.0
2008-06-05 15:35:00,17.86,17.87,17.86,17.86,108500.0,13.8447,13.8525,13.8447,13.8447,108500.0
2008-06-05 15:40:00,17.87,17.87,17.86,17.86,105500.0,13.8525,13.8525,13.8447,13.8447,105500.0
2008-06-05 15:45:00,17.87,17.87,17.86,17.87,60500.0,13.8525,13.8525,13.8447,13.8525,60500.0
2008-06-05 15:50:00,17.88,17.89,17.88,17.88,38500.0,13.8602,13.868,13.8602,13.8602,38500.0
2008-06-05 15:55:00,17.88,17.92,17.88,17.92,162000.0,13.8602,13.8912,13.8602,13.8912,162000.0
2008-06-05 16:00:00,17.92,17.92,17.92,17.92,403000.0,13.8912,13.8912,13.8912,13.8912,403000.0
2008-06-05 16:05:00,17.92,17.92,17.92,17.92,0.0,13.8912,13.8912,13.8912,13.8912,0.0
2008-06-05 16:10:00,17.92,17.92,17.92,17.92,0.0,13.8912,13.8912,13.8912,13.8912,0.0
2008-06-06 09:30:00,17.81,17.82,17.72,17.73,298500.0,13.806,13.8137,13.7362,13.7439,298500.0
2008-06-06 09:35:00,17.73,17.78,17.72,17.76,87000.0,13.7439,13.7827,13.7362,13.7672,87000.0
2008-06-06 09:40:00,17.77,17.78,17.76,17.78,2500.0,13.775,13.7827,13.7672,13.7827,2500.0
2008-06-06 09:45:00,17.77,17.82,17.77,17.8,1113500.0,13.775,13.8137,13.775,13.7982,1113500.0
2008-06-06 09:50:00,17.77,17.77,17.76,17.77,13000.0,13.775,13.775,13.7672,13.775,13000.0
2008-06-06 09:55:00,17.78,17.79,17.75,17.75,538000.0,13.7827,13.7905,13.7594,13.7594,538000.0
2008-06-06 10:00:00,17.74,17.74,17.68,17.69,181000.0,13.7517,13.7517,13.7052,13.7129,181000.0
2008-06-06 10:05:00,17.68,17.68,17.62,17.64,175000.0,13.7052,13.7052,13.6587,13.6742,175000.0
2008-06-06 10:10:00,17.64,17.67,17.63,17.67,20500.0,13.6742,13.6974,13.6664,13.6974,20500.0
2008-06-06 10:15:00,17.66,17.7,17.66,17.69,44500.0,13.6897,13.7207,13.6897,13.7129,44500.0
2008-06-06 10:20:00,17.69,17.7,17.68,17.69,26000.0,13.7129,13.7207,13.7052,13.7129,26000.0
2008-06-06 10:25:00,17.69,17.7,17.67,17.67,54000.0,13.7129,13.7207,13.6974,13.6974,54000.0
2008-06-06 10:30:00,17.67,17.7,17.67,17.69,244000.0,13.6974,13.7207,13.6974,13.7129,244000.0
2008-06-06 10:35:00,17.7,17.7,17.68,17.69,77500.0,13.7207,13.7207,13.7052,13.7129,77500.0
2008-06-06 10:40:00,17.68,17.7,17.67,17.67,50500.0,13.7052,13.7207,13.6974,13.6974,50500.0
2008-06-06 10:45:00,17.67,17.7,17.67,17.69,56500.0,13.6974,13.7207,13.6974,13.7129,56500.0
2008-06-06 10:50:00,17.7,17.7,17.68,17.7,16500.0,13.7207,13.7207,13.7052,13.7207,16500.0
2008-06-06 10:55:00,17.68,17.7,17.68,17.7,18500.0,13.7052,13.7207,13.7052,13.7207,18500.0
2008-06-06 11:00:00,17.67,17.68,17.66,17.67,14500.0,13.6974,13.7052,13.6897,13.6974,14500.0
2008-06-06 11:05:00,17.67,17.67,17.63,17.64,48500.0,13.6974,13.6974,13.6664,13.6742,48500.0
2008-06-06 11:10:00,17.64,17.65,17.62,17.63,34500.0,13.6742,13.6819,13.6587,13.6664,34500.0
2008-06-06 11:15:00,17.63,17.64,17.61,17.63,46000.0,13.6664,13.6742,13.6509,13.6664,46000.0
2008-06-06 11:20:00,17.64,17.64,17.63,17.63,19500.0,13.6742,13.6742,13.6664,13.6664,19500.0
2008-06-06 11:25:00,17.63,17.63,17.6,17.6,43500.0,13.6664,13.6664,13.6432,13.6432,43500.0
2008-06-06 11:30:00,17.6,17.61,17.6,17.6,16000.0,13.6432,13.6509,13.6432,13.6432,16000.0
2008-06-06 11:35:00,17.6,17.64,17.6,17.64,17000.0,13.6432,13.6742,13.6432,13.6742,17000.0
2008-06-06 11:40:00,17.63,17.64,17.62,17.64,64500.0,13.6664,13.6742,13.6587,13.6742,64500.0
2008-06-06 11:45:00,17.64,17.66,17.63,17.66,51500.0,13.6742,13.6897,13.6664,13.6897,51500.0
2008-06-06 11:50:00,17.66,17.66,17.65,17.66,20000.0,13.6897,13.6897,13.6819,13.6897,20000.0
2008-06-06 11:55:00,17.66,17.66,17.64,17.65,13000.0,13.6897,13.6897,13.6742,13.6819,13000.0
2008-06-06 12:00:00,17.65,17.65,17.64,17.64,37500.0,13.6819,13.6819,13.6742,13.6742,37500.0
2008-06-06 12:05:00,17.64,17.64,17.63,17.63,25000.0,13.6742,13.6742,13.6664,13.6664,25000.0
2008-06-06 12:10:00,17.64,17.65,17.64,17.64,31500.0,13.6742,13.6819,13.6742,13.6742,31500.0
2008-06-06 12:15:00,17.65,17.66,17.64,17.66,34500.0,13.6819,13.6897,13.6742,13.6897,34500.0
2008-06-06 12:20:00,17.65,17.65,17.63,17.64,14500.0,13.6819,13.6819,13.6664,13.6742,14500.0
2008-06-06 12:25:00,17.64,17.64,17.62,17.63,14500.0,13.6742,13.6742,13.6587,13.6664,14500.0
2008-06-06 12:30:00,17.64,17.65,17.64,17.65,4500.0,13.6742,13.6819,13.6742,13.6819,4500.0
2008-06-06 12:35:00,17.64,17.67,17.64,17.67,13000.0,13.6742,13.6974,13.6742,13.6974,13000.0
2008-06-06 12:40:00,17.68,17.68,17.67,17.67,10500.0,13.7052,13.7052,13.6974,13.6974,10500.0
2008-06-06 12:45:00,17.67,17.69,17.67,17.69,11000.0,13.6974,13.7129,13.6974,13.7129,11000.0
2008-06-06 12:50:00,17.69,17.69,17.64,17.65,16500.0,13.7129,13.7129,13.6742,13.6819,16500.0
2008-06-06 12:55:00,17.65,17.65,17.64,17.65,17000.0,13.6819,13.6819,13.6742,13.6819,17000.0
2008-06-06 13:00:00,17.65,17.66,17.62,17.62,48000.0,13.6819,13.6897,13.6587,13.6587,48000.0
2008-06-06 13:05:00,17.62,17.62,17.6,17.61,56500.0,13.6587,13.6587,13.6432,13.6509,56500.0
2008-06-06 13:10:00,17.6,17.63,17.6,17.62,52500.0,13.6432,13.6664,13.6432,13.6587,52500.0
2008-06-06 13:15:00,17.62,17.63,17.6,17.6,26000.0,13.6587,13.6664,13.6432,13.6432,26000.0
2008-06-06 13:20:00,17.61,17.64,17.6,17.64,61000.0,13.6509,13.6742,13.6432,13.6742,61000.0
2008-06-06 13:25:00,17.64,17.64,17.62,17.63,17500.0,13.6742,13.6742,13.6587,13.6664,17500.0
2008-06-06 13:30:00,17.62,17.63,17.61,17.63,18000.0,13.6587,13.6664,13.6509,13.6664,18000.0
2008-06-06 13:35:00,17.63,17.65,17.62,17.62,34000.0,13.6664,13.6819,13.6587,13.6587,34000.0
2008-06-06 13:40:00,17.62,17.65,17.62,17.64,11500.0,13.6587,13.6819,13.6587,13.6742,11500.0
2008-06-06 13:45:00,17.65,17.65,17.64,17.64,10000.0,13.6819,13.6819,13.6742,13.6742,10000.0
2008-06-06 13:50:00,17.64,17.64,17.6,17.62,48500.0,13.6742,13.6742,13.6432,13.6587,48500.0
2008-06-06 13:55:00,17.62,17.63,17.62,17.62,10000.0,13.6587,13.6664,13.6587,13.6587,10000.0
2008-06-06 14:00:00,17.62,17.62,17.61,17.62,32500.0,13.6587,13.6587,13.6509,13.6587,32500.0
2008-06-06 14:05:00,17.62,17.62,17.59,17.59,59500.0,13.6587,13.6587,13.6354,13.6354,59500.0
2008-06-06 14:10:00,17.6,17.6,17.57,17.57,25000.0,13.6432,13.6432,13.6199,13.6199,25000.0
2008-06-06 14:15:00,17.57,17.57,17.54,17.57,30500.0,13.6199,13.6199,13.5967,13.6199,30500.0
2008-06-06 14:20:00,17.56,17.58,17.55,17.55,25500.0,13.6122,13.6277,13.6044,13.6044,25500.0
2008-06-06 14:25:00,17.55,17.57,17.54,17.57,57000.0,13.6044,13.6199,13.5967,13.6199,57000.0
2008-06-06 14:30:00,17.57,17.59,17.57,17.58,16000.0,13.6199,13.6354,13.6199,13.6277,16000.0
2008-06-06 14:35:00,17.58,17.58,17.55,17.56,44500.0,13.6277,13.6277,13.6044,13.6122,44500.0
2008-06-06 14:40:00,17.56,17.58,17.56,17.58,38000.0,13.6122,13.6277,13.6122,13.6277,38000.0
2008-06-06 14:45:00,17.59,17.59,17.57,17.57,27500.0,13.6354,13.6354,13.6199,13.6199,27500.0
2008-06-06 14:50:00,17.57,17.57,17.55,17.55,34000.0,13.6199,13.6199,13.6044,13.6044,34000.0
2008-06-06 14:55:00,17.55,17.56,17.52,17.52,87500.0,13.6044,13.6122,13.5812,13.5812,87500.0
2008-06-06 15:00:00,17.54,17.56,17.54,17.56,32000.0,13.5967,13.6122,13.5967,13.6122,32000.0
2008-06-06 15:05:00,17.56,17.58,17.55,17.58,94500.0,13.6122,13.6277,13.6044,13.6277,94500.0
2008-06-06 15:10:00,17.59,17.62,17.59,17.62,64500.0,13.6354,13.6587,13.6354,13.6587,64500.0
2008-06-06 15:15:00,17.62,17.62,17.58,17.59,94500.0,13.6587,13.6587,13.6277,13.6354,94500.0
2008-06-06 15:20:00,17.58,17.6,17.57,17.57,54000.0,13.6277,13.6432,13.6199,13.6199,54000.0
2008-06-06 15:25:00,17.57,17.57,17.54,17.55,82000.0,13.6199,13.6199,13.5967,13.6044,82000.0
2008-06-06 15:30:00,17.55,17.56,17.53,17.53,78000.0,13.6044,13.6122,13.5889,13.5889,78000.0
2008-06-06 15:35:00,17.53,17.56,17.52,17.55,131000.0,13.5889,13.6122,13.5812,13.6044,131000.0
2008-06-06 15:40:00,17.55,17.55,17.51,17.51,96000.0,13.6044,13.6044,13.5734,13.5734,96000.0
2008-06-06 15:45:00,17.51,17.51,17.49,17.49,106000.0,13.5734,13.5734,13.5579,13.5579,106000.0
2008-06-06 15:50:00,17.49,17.49,17.48,17.49,140000.0,13.5579,13.5579,13.5502,13.5579,140000.0
2008-06-06 15:55:00,17.49,17.49,17.46,17.46,114000.0,13.5579,13.5579,13.5346,13.5346,114000.0
2008-06-09 09:30:00,17.49,17.5,17.46,17.46,448000.0,13.5579,13.5657,13.5346,13.5346,448000.0
2008-06-09 09:35:00,17.46,17.5,17.46,17.5,224000.0,13.5346,13.5657,13.5346,13.5657,224000.0
2008-06-09 09:40:00,17.49,17.49,17.43,17.45,434500.0,13.5579,13.5579,13.5114,13.5269,434500.0
2008-06-09 09:45:00,17.44,17.44,17.4,17.41,444500.0,13.5191,13.5191,13.4881,13.4959,444500.0
2008-06-09 09:50:00,17.4,17.45,17.39,17.45,105500.0,13.4881,13.5269,13.4804,13.5269,105500.0
2008-06-09 09:55:00,17.46,17.48,17.46,17.48,194000.0,13.5346,13.5502,13.5346,13.5502,194000.0
2008-06-09 10:00:00,17.48,17.53,17.48,17.49,875500.0,13.5502,13.5889,13.5502,13.5579,875500.0
2008-06-09 10:05:00,17.5,17.52,17.49,17.5,178500.0,13.5657,13.5812,13.5579,13.5657,178500.0
2008-06-09 10:10:00,17.5,17.53,17.48,17.53,64500.0,13.5657,13.5889,13.5502,13.5889,64500.0
2008-06-09 10:15:00,17.53,17.57,17.53,17.55,421000.0,13.5889,13.6199,13.5889,13.6044,421000.0
2008-06-09 10:20:00,17.55,17.57,17.52,17.55,140000.0,13.6044,13.6199,13.5812,13.6044,140000.0
2008-06-09 10:25:00,17.54,17.56,17.54,17.55,591500.0,13.5967,13.6122,13.5967,13.6044,591500.0
2008-06-09 10:30:00,17.55,17.57,17.55,17.56,222000.0,13.6044,13.6199,13.6044,13.6122,222000.0
2008-06-09 10:35:00,17.56,17.56,17.54,17.54,217000.0,13.6122,13.6122,13.5967,13.5967,217000.0
2008-06-09 10:40:00,17.54,17.54,17.52,17.52,171500.0,13.5967,13.5967,13.5812,13.5812,171500.0
2008-06-09 10:45:00,17.52,17.52,17.51,17.52,149500.0,13.5812,13.5812,13.5734,13.5812,149500.0
2008-06-09 10:50:00,17.52,17.52,17.49,17.49,146000.0,13.5812,13.5812,13.5579,13.5579,146000.0
2008-06-09 10:55:00,17.49,17.5,17.49,17.49,120500.0,13.5579,13.5657,13.5579,13.5579,120500.0
2008-06-09 11:00:00,17.49,17.52,17.49,17.52,140000.0,13.5579,13.5812,13.5579,13.5812,140000.0
2008-06-09 11:05:00,17.52,17.53,17.5,17.5,273000.0,13.5812,13.5889,13.5657,13.5657,273000.0
2008-06-09 11:10:00,17.5,17.52,17.5,17.51,69500.0,13.5657,13.5812,13.5657,13.5734,69500.0
2008-06-09 11:15:00,17.51,17.51,17.49,17.51,94500.0,13.5734,13.5734,13.5579,13.5734,94500.0
2008-06-09 11:20:00,17.51,17.52,17.5,17.52,522500.0,13.5734,13.5812,13.5657,13.5812,522500.0
2008-06-09 11:25:00,17.52,17.53,17.52,17.53,238500.0,13.5812,13.5889,13.5812,13.5889,238500.0
2008-06-09 11:30:00,17.53,17.54,17.53,17.54,235000.0,13.5889,13.5967,13.5889,13.5967,235000.0
2008-06-09 11:35:00,17.54,17.55,17.53,17.53,139000.0,13.5967,13.6044,13.5889,13.5889,139000.0
2008-06-09 11:40:00,17.53,17.53,17.51,17.52,231500.0,13.5889,13.5889,13.5734,13.5812,231500.0
2008-06-09 11:45:00,17.52,17.53,17.52,17.53,148500.0,13.5812,13.5889,13.5812,13.5889,148500.0
2008-06-09 11:50:00,17.53,17.54,17.52,17.52,103500.0,13.5889,13.5967,13.5812,13.5812,103500.0
2008-06-09 11:55:00,17.52,17.52,17.51,17.52,124000.0,13.5812,13.5812,13.5734,13.5812,124000.0
2008-06-09 12:00:00,17.53,17.53,17.5,17.5,97500.0,13.5889,13.5889,13.5657,13.5657,97500.0
2008-06-09 12:05:00,17.5,17.51,17.5,17.51,99500.0,13.5657,13.5734,13.5657,13.5734,99500.0
2008-06-09 12:10:00,17.51,17.51,17.5,17.51,64500.0,13.5734,13.5734,13.5657,13.5734,64500.0
2008-06-09 12:15:00,17.51,17.52,17.51,17.52,115000.0,13.5734,13.5812,13.5734,13.5812,115000.0
2008-06-09 12:20:00,17.52,17.52,17.52,17.52,48500.0,13.5812,13.5812,13.5812,13.5812,48500.0
2008-06-09 12:25:00,17.53,17.53,17.52,17.52,74500.0,13.5889,13.5889,13.5812,13.5812,74500.0
2008-06-09 12:30:00,17.52,17.52,17.52,17.52,16500.0,13.5812,13.5812,13.5812,13.5812,16500.0
2008-06-09 12:35:00,17.52,17.53,17.52,17.52,118500.0,13.5812,13.5889,13.5812,13.5812,118500.0
2008-06-09 12:40:00,17.53,17.54,17.52,17.54,145000.0,13.5889,13.5967,13.5812,13.5967,145000.0
2008-06-09 12:45:00,17.54,17.54,17.53,17.53,44500.0,13.5967,13.5967,13.5889,13.5889,44500.0
2008-06-09 12:50:00,17.54,17.55,17.54,17.55,58500.0,13.5967,13.6044,13.5967,13.6044,58500.0
2008-06-09 12:55:00,17.54,17.54,17.53,17.54,82500.0,13.5967,13.5967,13.5889,13.5967,82500.0
2008-06-09 13:00:00,17.54,17.54,17.5,17.5,213000.0,13.5967,13.5967,13.5657,13.5657,213000.0
2008-06-09 13:05:00,17.5,17.5,17.46,17.46,209500.0,13.5657,13.5657,13.5346,13.5346,209500.0
2008-06-09 13:10:00,17.47,17.47,17.45,17.45,129000.0,13.5424,13.5424,13.5269,13.5269,129000.0
2008-06-09 13:15:00,17.45,17.45,17.41,17.41,242000.0,13.5269,13.5269,13.4959,13.4959,242000.0
2008-06-09 13:20:00,17.42,17.43,17.41,17.42,79000.0,13.5036,13.5114,13.4959,13.5036,79000.0
2008-06-09 13:25:00,17.42,17.46,17.41,17.45,34500.0,13.5036,13.5346,13.4959,13.5269,34500.0
2008-06-09 13:30:00,17.45,17.46,17.44,17.45,47500.0,13.5269,13.5346,13.5191,13.5269,47500.0
2008-06-09 13:35:00,17.45,17.45,17.44,17.45,49000.0,13.5269,13.5269,13.5191,13.5269,49000.0
2008-06-09 13:40:00,17.45,17.45,17.42,17.44,69000.0,13.5269,13.5269,13.5036,13.5191,69000.0
2008-06-09 13:45:00,17.44,17.44,17.41,17.41,53500.0,13.5191,13.5191,13.4959,13.4959,53500.0
2008-06-09 13:50:00,17.42,17.42,17.37,17.39,81500.0,13.5036,13.5036,13.4649,13.4804,81500.0
2008-06-09 13:55:00,17.38,17.4,17.37,17.39,51500.0,13.4726,13.4881,13.4649,13.4804,51500.0
2008-06-09 14:00:00,17.39,17.39,17.36,17.39,98000.0,13.4804,13.4804,13.4571,13.4804,98000.0
2008-06-09 14:05:00,17.4,17.4,17.36,17.36,87000.0,13.4881,13.4881,13.4571,13.4571,87000.0
2008-06-09 14:10:00,17.35,17.37,17.34,17.36,94000.0,13.4494,13.4649,13.4416,13.4571,94000.0
2008-06-09 14:15:00,17.36,17.36,17.3,17.3,120500.0,13.4571,13.4571,13.4106,13.4106,120500.0
2008-06-09 14:20:00,17.31,17.31,17.29,17.3,270500.0,13.4184,13.4184,13.4029,13.4106,270500.0
2008-06-09 14:25:00,17.3,17.35,17.3,17.35,175000.0,13.4106,13.4494,13.4106,13.4494,175000.0
2008-06-09 14:30:00,17.34,17.38,17.34,17.37,102000.0,13.4416,13.4726,13.4416,13.4649,102000.0
2008-06-09 14:35:00,17.36,17.4,17.36,17.39,71000.0,13.4571,13.4881,13.4571,13.4804,71000.0
2008-06-09 14:40:00,17.4,17.4,17.36,17.36,296500.0,13.4881,13.4881,13.4571,13.4571,296500.0
2008-06-09 14:45:00,17.36,17.4,17.36,17.4,81000.0,13.4571,13.4881,13.4571,13.4881,81000.0
2008-06-09 14:50:00,17.4,17.4,17.36,17.36,72000.0,13.4881,13.4881,13.4571,13.4571,72000.0
2008-06-09 14:55:00,17.35,17.37,17.34,17.35,144000.0,13.4494,13.4649,13.4416,13.4494,144000.0
2008-06-09 15:00:00,17.36,17.37,17.33,17.33,149500.0,13.4571,13.4649,13.4339,13.4339,149500.0
2008-06-09 15:05:00,17.34,17.35,17.32,17.33,119000.0,13.4416,13.4494,13.4261,13.4339,119000.0
2008-06-09 15:10:00,17.34,17.36,17.33,17.35,89000.0,13.4416,13.4571,13.4339,13.4494,89000.0
2008-06-09 15:15:00,17.36,17.37,17.34,17.35,87500.0,13.4571,13.4649,13.4416,13.4494,87500.0
2008-06-09 15:20:00,17.36,17.39,17.34,17.35,150500.0,13.4571,13.4804,13.4416,13.4494,150500.0
2008-06-09 15:25:00,17.35,17.36,17.33,17.36,120500.0,13.4494,13.4571,13.4339,13.4571,120500.0
2008-06-09 15:30:00,17.36,17.4,17.36,17.39,131000.0,13.4571,13.4881,13.4571,13.4804,131000.0
2008-06-09 15:35:00,17.39,17.41,17.38,17.4,143500.0,13.4804,13.4959,13.4726,13.4881,143500.0
2008-06-09 15:40:00,17.4,17.45,17.4,17.44,98000.0,13.4881,13.5269,13.4881,13.5191,98000.0
2008-06-09 15:45:00,17.44,17.45,17.43,17.44,31000.0,13.5191,13.5269,13.5114,13.5191,31000.0
2008-06-09 15:50:00,17.44,17.45,17.43,17.43,42000.0,13.5191,13.5269,13.5114,13.5114,42000.0
2008-06-09 15:55:00,17.43,17.45,17.43,17.45,80500.0,13.5114,13.5269,13.5114,13.5269,80500.0
2008-06-10 09:30:00,17.34,17.34,17.28,17.31,97500.0,13.4416,13.4416,13.3951,13.4184,97500.0
2008-06-10 09:35:00,17.3,17.33,17.3,17.3,50000.0,13.4106,13.4339,13.4106,13.4106,50000.0
2008-06-10 09:40:00,17.3,17.3,17.29,17.29,18000.0,13.4106,13.4106,13.4029,13.4029,18000.0
2008-06-10 09:45:00,17.29,17.32,17.28,17.32,29000.0,13.4029,13.4261,13.3951,13.4261,29000.0
2008-06-10 09:50:00,17.31,17.34,17.3,17.3,21000.0,13.4184,13.4416,13.4106,13.4106,21000.0
2008-06-10 09:55:00,17.3,17.3,17.29,17.3,11000.0,13.4106,13.4106,13.4029,13.4106,11000.0
2008-06-10 10:00:00,17.3,17.31,17.28,17.3,53500.0,13.4106,13.4184,13.3951,13.4106,53500.0
2008-06-10 10:05:00,17.3,17.31,17.29,17.29,18000.0,13.4106,13.4184,13.4029,13.4029,18000.0
2008-06-10 10:10:00,17.32,17.38,17.32,17.38,52000.0,13.4261,13.4726,13.4261,13.4726,52000.0
2008-06-10 10:15:00,17.37,17.41,17.37,17.41,50500.0,13.4649,13.4959,13.4649,13.4959,50500.0
2008-06-10 10:20:00,17.39,17.39,17.37,17.37,18500.0,13.4804,13.4804,13.4649,13.4649,18500.0
2008-06-10 10:25:00,17.37,17.39,17.36,17.38,99000.0,13.4649,13.4804,13.4571,13.4726,99000.0
2008-06-10 10:30:00,17.38,17.38,17.35,17.35,49500.0,13.4726,13.4726,13.4494,13.4494,49500.0
2008-06-10 10:35:00,17.35,17.35,17.33,17.34,30500.0,13.4494,13.4494,13.4339,13.4416,30500.0
2008-06-10 10:40:00,17.35,17.35,17.32,17.34,43000.0,13.4494,13.4494,13.4261,13.4416,43000.0
2008-06-10 10:45:00,17.34,17.36,17.34,17.36,35000.0,13.4416,13.4571,13.4416,13.4571,35000.0
2008-06-10 10:50:00,17.35,17.35,17.32,17.34,48000.0,13.4494,13.4494,13.4261,13.4416,48000.0
2008-06-10 10:55:00,17.33,17.36,17.31,17.33,69500.0,13.4339,13.4571,13.4184,13.4339,69500.0
2008-06-10 11:00:00,17.33,17.37,17.3,17.3,60500.0,13.4339,13.4649,13.4106,13.4106,60500.0
2008-06-10 11:05:00,17.3,17.32,17.3,17.31,56000.0,13.4106,13.4261,13.4106,13.4184,56000.0
2008-06-10 11:10:00,17.32,17.33,17.3,17.31,67500.0,13.4261,13.4339,13.4106,13.4184,67500.0
2008-06-10 11:15:00,17.31,17.32,17.3,17.31,13500.0,13.4184,13.4261,13.4106,13.4184,13500.0
2008-06-10 11:20:00,17.31,17.32,17.3,17.31,13500.0,13.4184,13.4261,13.4106,13.4184,13500.0
2008-06-10 11:25:00,17.31,17.31,17.3,17.3,63500.0,13.4184,13.4184,13.4106,13.4106,63500.0
2008-06-10 11:30:00,17.31,17.31,17.29,17.3,62500.0,13.4184,13.4184,13.4029,13.4106,62500.0
2008-06-10 11:35:00,17.29,17.29,17.28,17.28,27000.0,13.4029,13.4029,13.3951,13.3951,27000.0
2008-06-10 11:40:00,17.29,17.31,17.28,17.31,87500.0,13.4029,13.4184,13.3951,13.4184,87500.0
2008-06-10 11:45:00,17.31,17.33,17.31,17.32,33000.0,13.4184,13.4339,13.4184,13.4261,33000.0
2008-06-10 11:50:00,17.32,17.32,17.28,17.29,31500.0,13.4261,13.4261,13.3951,13.4029,31500.0
2008-06-10 11:55:00,17.29,17.3,17.28,17.3,17000.0,13.4029,13.4106,13.3951,13.4106,17000.0
2008-06-10 12:00:00,17.3,17.31,17.28,17.29,14000.0,13.4106,13.4184,13.3951,13.4029,14000.0
2008-06-10 12:05:00,17.31,17.32,17.3,17.3,30500.0,13.4184,13.4261,13.4106,13.4106,30500.0
2008-06-10 12:10:00,17.3,17.34,17.3,17.32,25000.0,13.4106,13.4416,13.4106,13.4261,25000.0
2008-06-10 12:15:00,17.32,17.34,17.32,17.33,16500.0,13.4261,13.4416,13.4261,13.4339,16500.0
2008-06-10 12:20:00,17.33,17.36,17.33,17.36,20500.0,13.4339,13.4571,13.4339,13.4571,20500.0
2008-06-10 12:25:00,17.35,17.35,17.33,17.33,15500.0,13.4494,13.4494,13.4339,13.4339,15500.0
2008-06-10 12:30:00,17.34,17.36,17.34,17.36,19500.0,13.4416,13.4571,13.4416,13.4571,19500.0
2008-06-10 12:35:00,17.36,17.37,17.36,17.36,9500.0,13.4571,13.4649,13.4571,13.4571,9500.0
2008-06-10 12:40:00,17.36,17.37,17.35,17.35,19500.0,13.4571,13.4649,13.4494,13.4494,19500.0
2008-06-10 12:45:00,17.35,17.35,17.34,17.35,20000.0,13.4494,13.4494,13.4416,13.4494,20000.0
2008-06-10 12:50:00,17.35,17.36,17.35,17.36,8000.0,13.4494,13.4571,13.4494,13.4571,8000.0
2008-06-10 12:55:00,17.35,17.36,17.35,17.35,14000.0,13.4494,13.4571,13.4494,13.4494,14000.0
2008-06-10 13:00:00,17.35,17.35,17.33,17.34,13000.0,13.4494,13.4494,13.4339,13.4416,13000.0
2008-06-10 13:05:00,17.34,17.35,17.34,17.34,18500.0,13.4416,13.4494,13.4416,13.4416,18500.0
2008-06-10 13:10:00,17.35,17.39,17.35,17.39,15000.0,13.4494,13.4804,13.4494,13.4804,15000.0
2008-06-10 13:15:00,17.39,17.39,17.37,17.37,7000.0,13.4804,13.4804,13.4649,13.4649,7000.0
2008-06-10 13:20:00,17.38,17.38,17.37,17.38,6500.0,13.4726,13.4726,13.4649,13.4726,6500.0
2008-06-10 13:25:00,17.37,17.4,17.37,17.4,11000.0,13.4649,13.4881,13.4649,13.4881,11000.0
2008-06-10 13:30:00,17.37,17.37,17.34,17.35,12500.0,13.4649,13.4649,13.4416,13.4494,12500.0
2008-06-10 13:35:00,17.35,17.35,17.34,17.34,6000.0,13.4494,13.4494,13.4416,13.4416,6000.0
2008-06-10 13:40:00,17.34,17.36,17.34,17.36,1000.0,13.4416,13.4571,13.4416,13.4571,1000.0
2008-06-10 13:45:00,17.35,17.35,17.34,17.34,20000.0,13.4494,13.4494,13.4416,13.4416,20000.0
2008-06-10 13:50:00,17.33,17.35,17.33,17.35,3500.0,13.4339,13.4494,13.4339,13.4494,3500.0
2008-06-10 13:55:00,17.33,17.33,17.31,17.31,3000.0,13.4339,13.4339,13.4184,13.4184,3000.0
2008-06-10 14:00:00,17.31,17.32,17.27,17.28,56000.0,13.4184,13.4261,13.3874,13.3951,56000.0
2008-06-10 14:05:00,17.27,17.28,17.25,17.26,24500.0,13.3874,13.3951,13.3719,13.3796,24500.0
2008-06-10 14:10:00,17.25,17.25,17.23,17.25,21000.0,13.3719,13.3719,13.3564,13.3719,21000.0
2008-06-10 14:15:00,17.25,17.25,17.22,17.22,23500.0,13.3719,13.3719,13.3486,13.3486,23500.0
2008-06-10 14:20:00,17.23,17.25,17.23,17.25,10500.0,13.3564,13.3719,13.3564,13.3719,10500.0
2008-06-10 14:25:00,17.25,17.27,17.23,17.27,7500.0,13.3719,13.3874,13.3564,13.3874,7500.0
2008-06-10 14:30:00,17.27,17.28,17.26,17.26,28000.0,13.3874,13.3951,13.3796,13.3796,28000.0
2008-06-10 14:35:00,17.27,17.28,17.26,17.27,19500.0,13.3874,13.3951,13.3796,13.3874,19500.0
2008-06-10 14:40:00,17.27,17.3,17.27,17.28,10000.0,13.3874,13.4106,13.3874,13.3951,10000.0
2008-06-10 14:45:00,17.29,17.3,17.29,17.29,7500.0,13.4029,13.4106,13.4029,13.4029,7500.0
2008-06-10 14:50:00,17.29,17.29,17.27,17.27,24000.0,13.4029,13.4029,13.3874,13.3874,24000.0
2008-06-10 14:55:00,17.28,17.32,17.28,17.31,53500.0,13.3951,13.4261,13.3951,13.4184,53500.0
2008-06-10 15:00:00,17.32,17.34,17.32,17.33,23500.0,13.4261,13.4416,13.4261,13.4339,23500.0
2008-06-10 15:05:00,17.32,17.34,17.32,17.34,10500.0,13.4261,13.4416,13.4261,13.4416,10500.0
2008-06-10 15:10:00,17.34,17.34,17.33,17.34,8500.0,13.4416,13.4416,13.4339,13.4416,8500.0
2008-06-10 15:15:00,17.33,17.33,17.31,17.31,48500.0,13.4339,13.4339,13.4184,13.4184,48500.0
2008-06-10 15:20:00,17.32,17.34,17.31,17.34,50500.0,13.4261,13.4416,13.4184,13.4416,50500.0
2008-06-10 15:25:00,17.34,17.34,17.33,17.34,57500.0,13.4416,13.4416,13.4339,13.4416,57500.0
2008-06-10 15:30:00,17.33,17.36,17.32,17.32,24000.0,13.4339,13.4571,13.4261,13.4261,24000.0
2008-06-10 15:35:00,17.32,17.33,17.31,17.33,33000.0,13.4261,13.4339,13.4184,13.4339,33000.0
2008-06-10 15:40:00,17.33,17.33,17.3,17.33,70000.0,13.4339,13.4339,13.4106,13.4339,70000.0
2008-06-10 15:45:00,17.33,17.35,17.32,17.32,31000.0,13.4339,13.4494,13.4261,13.4261,31000.0
2008-06-10 15:50:00,17.32,17.33,17.32,17.33,13500.0,13.4261,13.4339,13.4261,13.4339,13500.0
2008-06-10 15:55:00,17.33,17.33,17.31,17.32,20500.0,13.4339,13.4339,13.4184,13.4261,20500.0
2008-06-10 16:00:00,17.32,17.32,17.31,17.32,13000.0,13.4261,13.4261,13.4184,13.4261,13000.0
2008-06-10 16:05:00,17.32,17.32,17.32,17.32,10000.0,13.4261,13.4261,13.4261,13.4261,10000.0
2008-06-10 16:10:00,17.32,17.32,17.32,17.32,0.0,13.4261,13.4261,13.4261,13.4261,0.0
2008-06-11 09:30:00,17.32,17.34,17.31,17.32,25500.0,13.4261,13.4416,13.4184,13.4261,25500.0
2008-06-11 09:35:00,17.31,17.35,17.31,17.35,147500.0,13.4184,13.4494,13.4184,13.4494,147500.0
2008-06-11 09:40:00,17.35,17.35,17.28,17.28,26500.0,13.4494,13.4494,13.3951,13.3951,26500.0
2008-06-11 09:45:00,17.27,17.29,17.27,17.27,9000.0,13.3874,13.4029,13.3874,13.3874,9000.0
2008-06-11 09:50:00,17.28,17.28,17.26,17.26,5000.0,13.3951,13.3951,13.3796,13.3796,5000.0
2008-06-11 09:55:00,17.26,17.26,17.22,17.22,19000.0,13.3796,13.3796,13.3486,13.3486,19000.0
2008-06-11 10:00:00,17.23,17.24,17.22,17.23,49500.0,13.3564,13.3641,13.3486,13.3564,49500.0
2008-06-11 10:05:00,17.23,17.23,17.2,17.21,27000.0,13.3564,13.3564,13.3331,13.3409,27000.0
2008-06-11 10:10:00,17.2,17.2,17.15,17.16,66000.0,13.3331,13.3331,13.2943,13.3021,66000.0
2008-06-11 10:15:00,17.18,17.18,17.16,17.16,65000.0,13.3176,13.3176,13.3021,13.3021,65000.0
2008-06-11 10:20:00,17.16,17.16,17.14,17.15,134500.0,13.3021,13.3021,13.2866,13.2943,134500.0
2008-06-11 10:25:00,17.16,17.16,17.12,17.13,93500.0,13.3021,13.3021,13.2711,13.2788,93500.0
2008-06-11 10:30:00,17.13,17.18,17.12,17.18,57000.0,13.2788,13.3176,13.2711,13.3176,57000.0
2008-06-11 10:35:00,17.17,17.18,17.15,17.17,180500.0,13.3098,13.3176,13.2943,13.3098,180500.0
2008-06-11 10:40:00,17.17,17.17,17.14,17.14,60000.0,13.3098,13.3098,13.2866,13.2866,60000.0
2008-06-11 10:45:00,17.15,17.18,17.15,17.18,37500.0,13.2943,13.3176,13.2943,13.3176,37500.0
2008-06-11 10:50:00,17.17,17.18,17.16,17.18,22500.0,13.3098,13.3176,13.3021,13.3176,22500.0
2008-06-11 10:55:00,17.19,17.23,17.18,17.23,36000.0,13.3253,13.3564,13.3176,13.3564,36000.0
2008-06-11 11:00:00,17.22,17.23,17.19,17.19,36000.0,13.3486,13.3564,13.3253,13.3253,36000.0
2008-06-11 11:05:00,17.19,17.21,17.17,17.17,26500.0,13.3253,13.3409,13.3098,13.3098,26500.0
2008-06-11 11:10:00,17.18,17.2,17.18,17.2,37000.0,13.3176,13.3331,13.3176,13.3331,37000.0
2008-06-11 11:15:00,17.2,17.21,17.19,17.2,23500.0,13.3331,13.3409,13.3253,13.3331,23500.0
2008-06-11 11:20:00,17.2,17.2,17.18,17.19,16500.0,13.3331,13.3331,13.3176,13.3253,16500.0
2008-06-11 11:25:00,17.19,17.19,17.14,17.14,85500.0,13.3253,13.3253,13.2866,13.2866,85500.0
2008-06-11 11:30:00,17.14,17.17,17.14,17.14,61000.0,13.2866,13.3098,13.2866,13.2866,61000.0
2008-06-11 11:35:00,17.14,17.17,17.14,17.17,29500.0,13.2866,13.3098,13.2866,13.3098,29500.0
2008-06-11 11:40:00,17.16,17.18,17.16,17.18,16500.0,13.3021,13.3176,13.3021,13.3176,16500.0
2008-06-11 11:45:00,17.18,17.18,17.16,17.17,15500.0,13.3176,13.3176,13.3021,13.3098,15500.0
2008-06-11 11:50:00,17.17,17.19,17.16,17.18,32500.0,13.3098,13.3253,13.3021,13.3176,32500.0
2008-06-11 11:55:00,17.19,17.21,17.19,17.2,21500.0,13.3253,13.3409,13.3253,13.3331,21500.0
2008-06-11 12:00:00,17.2,17.21,17.19,17.21,10500.0,13.3331,13.3409,13.3253,13.3409,10500.0
2008-06-11 12:05:00,17.2,17.21,17.19,17.21,21500.0,13.3331,13.3409,13.3253,13.3409,21500.0
2008-06-11 12:10:00,17.2,17.2,17.19,17.19,17500.0,13.3331,13.3331,13.3253,13.3253,17500.0
2008-06-11 12:15:00,17.19,17.2,17.18,17.19,24500.0,13.3253,13.3331,13.3176,13.3253,24500.0
2008-06-11 12:20:00,17.19,17.19,17.18,17.19,5500.0,13.3253,13.3253,13.3176,13.3253,5500.0
2008-06-11 12:25:00,17.19,17.19,17.15,17.15,253500.0,13.3253,13.3253,13.2943,13.2943,253500.0
2008-06-11 12:30:00,17.16,17.16,17.15,17.16,67000.0,13.3021,13.3021,13.2943,13.3021,67000.0
2008-06-11 12:35:00,17.16,17.17,17.15,17.15,53000.0,13.3021,13.3098,13.2943,13.2943,53000.0
2008-06-11 12:40:00,17.17,17.17,17.13,17.13,105500.0,13.3098,13.3098,13.2788,13.2788,105500.0
2008-06-11 12:45:00,17.14,17.15,17.13,17.14,46500.0,13.2866,13.2943,13.2788,13.2866,46500.0
2008-06-11 12:50:00,17.15,17.15,17.14,17.14,14500.0,13.2943,13.2943,13.2866,13.2866,14500.0
2008-06-11 12:55:00,17.14,17.15,17.14,17.14,23000.0,13.2866,13.2943,13.2866,13.2866,23000.0
2008-06-11 13:00:00,17.14,17.17,17.14,17.16,22500.0,13.2866,13.3098,13.2866,13.3021,22500.0
2008-06-11 13:05:00,17.17,17.17,17.15,17.16,19000.0,13.3098,13.3098,13.2943,13.3021,19000.0
2008-06-11 13:10:00,17.15,17.16,17.15,17.16,4500.0,13.2943,13.3021,13.2943,13.3021,4500.0
2008-06-11 13:15:00,17.16,17.16,17.15,17.16,7500.0,13.3021,13.3021,13.2943,13.3021,7500.0
2008-06-11 13:20:00,17.16,17.16,17.15,17.15,12000.0,13.3021,13.3021,13.2943,13.2943,12000.0
2008-06-11 13:25:00,17.15,17.16,17.15,17.16,21000.0,13.2943,13.3021,13.2943,13.3021,21000.0
2008-06-11 13:30:00,17.16,17.16,17.15,17.15,20500.0,13.3021,13.3021,13.2943,13.2943,20500.0
2008-06-11 13:35:00,17.15,17.16,17.14,17.14,28000.0,13.2943,13.3021,13.2866,13.2866,28000.0
2008-06-11 13:40:00,17.14,17.16,17.13,17.16,29500.0,13.2866,13.3021,13.2788,13.3021,29500.0
2008-06-11 13:45:00,17.16,17.16,17.13,17.13,22000.0,13.3021,13.3021,13.2788,13.2788,22000.0
2008-06-11 13:50:00,17.13,17.14,17.12,17.12,18500.0,13.2788,13.2866,13.2711,13.2711,18500.0
2008-06-11 13:55:00,17.13,17.14,17.11,17.14,36500.0,13.2788,13.2866,13.2633,13.2866,36500.0
2008-06-11 14:00:00,17.15,17.17,17.11,17.16,149500.0,13.2943,13.3098,13.2633,13.3021,149500.0
2008-06-11 14:05:00,17.15,17.16,17.13,17.16,26500.0,13.2943,13.3021,13.2788,13.3021,26500.0
2008-06-11 14:10:00,17.15,17.15,17.14,17.15,39500.0,13.2943,13.2943,13.2866,13.2943,39500.0
2008-06-11 14:15:00,17.15,17.17,17.15,17.17,119500.0,13.2943,13.3098,13.2943,13.3098,119500.0
2008-06-11 14:20:00,17.18,17.2,17.17,17.18,15500.0,13.3176,13.3331,13.3098,13.3176,15500.0
2008-06-11 14:25:00,17.19,17.21,17.18,17.18,22000.0,13.3253,13.3409,13.3176,13.3176,22000.0
2008-06-11 14:30:00,17.18,17.18,17.17,17.17,1500.0,13.3176,13.3176,13.3098,13.3098,1500.0
2008-06-11 14:35:00,17.15,17.16,17.15,17.15,14500.0,13.2943,13.3021,13.2943,13.2943,14500.0
2008-06-11 14:40:00,17.15,17.16,17.15,17.16,8500.0,13.2943,13.3021,13.2943,13.3021,8500.0
2008-06-11 14:45:00,17.15,17.15,17.15,17.15,35000.0,13.2943,13.2943,13.2943,13.2943,35000.0
2008-06-11 14:50:00,17.15,17.16,17.15,17.16,6000.0,13.2943,13.3021,13.2943,13.3021,6000.0
2008-06-11 14:55:00,17.16,17.16,17.13,17.14,5000.0,13.3021,13.3021,13.2788,13.2866,5000.0
2008-06-11 15:00:00,17.14,17.15,17.14,17.14,39000.0,13.2866,13.2943,13.2866,13.2866,39000.0
2008-06-11 15:05:00,17.14,17.15,17.14,17.15,20500.0,13.2866,13.2943,13.2866,13.2943,20500.0
2008-06-11 15:10:00,17.14,17.16,17.13,17.13,14000.0,13.2866,13.3021,13.2788,13.2788,14000.0
2008-06-11 15:15:00,17.14,17.14,17.12,17.12,5000.0,13.2866,13.2866,13.2711,13.2711,5000.0
2008-06-11 15:20:00,17.1,17.1,17.09,17.1,22500.0,13.2556,13.2556,13.2478,13.2556,22500.0
2008-06-11 15:25:00,17.1,17.11,17.09,17.11,23500.0,13.2556,13.2633,13.2478,13.2633,23500.0
2008-06-11 15:30:00,17.12,17.13,17.1,17.12,45500.0,13.2711,13.2788,13.2556,13.2711,45500.0
2008-06-11 15:35:00,17.12,17.12,17.09,17.09,24000.0,13.2711,13.2711,13.2478,13.2478,24000.0
2008-06-11 15:40:00,17.09,17.09,17.07,17.07,89000.0,13.2478,13.2478,13.2323,13.2323,89000.0
2008-06-11 15:45:00,17.07,17.08,17.05,17.06,110500.0,13.2323,13.2401,13.2168,13.2246,110500.0
2008-06-11 15:50:00,17.06,17.07,17.03,17.03,47000.0,13.2246,13.2323,13.2013,13.2013,47000.0
2008-06-11 15:55:00,17.03,17.03,17.02,17.03,70500.0,13.2013,13.2013,13.1936,13.2013,70500.0
2008-06-11 16:00:00,17.04,17.04,17.03,17.04,39000.0,13.2091,13.2091,13.2013,13.2091,39000.0
2008-06-11 16:05:00,17.04,17.04,17.04,17.04,0.0,13.2091,13.2091,13.2091,13.2091,0.0
2008-06-11 16:10:00,17.03,17.03,17.02,17.02,20500.0,13.2013,13.2013,13.1936,13.1936,20500.0
2008-06-12 09:30:00,17.1,17.14,17.1,17.12,132500.0,13.2556,13.2866,13.2556,13.2711,132500.0
2008-06-12 09:35:00,17.13,17.13,17.09,17.11,64500.0,13.2788,13.2788,13.2478,13.2633,64500.0
2008-06-12 09:40:00,17.15,17.17,17.15,17.17,40000.0,13.2943,13.3098,13.2943,13.3098,40000.0
2008-06-12 09:45:00,17.17,17.19,17.17,17.17,27000.0,13.3098,13.3253,13.3098,13.3098,27000.0
2008-06-12 09:50:00,17.18,17.23,17.18,17.23,98500.0,13.3176,13.3564,13.3176,13.3564,98500.0
2008-06-12 09:55:00,17.22,17.22,17.21,17.21,6500.0,13.3486,13.3486,13.3409,13.3409,6500.0
2008-06-12 10:00:00,17.21,17.21,17.19,17.2,46000.0,13.3409,13.3409,13.3253,13.3331,46000.0
2008-06-12 10:05:00,17.21,17.21,17.17,17.18,61000.0,13.3409,13.3409,13.3098,13.3176,61000.0
2008-06-12 10:10:00,17.18,17.18,17.16,17.18,23500.0,13.3176,13.3176,13.3021,13.3176,23500.0
2008-06-12 10:15:00,17.18,17.18,17.16,17.16,14500.0,13.3176,13.3176,13.3021,13.3021,14500.0
2008-06-12 10:20:00,17.15,17.15,17.14,17.15,28000.0,13.2943,13.2943,13.2866,13.2943,28000.0
2008-06-12 10:25:00,17.14,17.16,17.14,17.16,16000.0,13.2866,13.3021,13.2866,13.3021,16000.0
2008-06-12 10:30:00,17.16,17.16,17.15,17.15,24000.0,13.3021,13.3021,13.2943,13.2943,24000.0
2008-06-12 10:35:00,17.14,17.17,17.14,17.17,440000.0,13.2866,13.3098,13.2866,13.3098,440000.0
2008-06-12 10:40:00,17.17,17.18,17.16,17.16,44500.0,13.3098,13.3176,13.3021,13.3021,44500.0
2008-06-12 10:45:00,17.16,17.16,17.14,17.16,68000.0,13.3021,13.3021,13.2866,13.3021,68000.0
2008-06-12 10:50:00,17.15,17.15,17.13,17.15,41500.0,13.2943,13.2943,13.2788,13.2943,41500.0
2008-06-12 10:55:00,17.14,17.15,17.14,17.15,15500.0,13.2866,13.2943,13.2866,13.2943,15500.0
2008-06-12 11:00:00,17.16,17.2,17.16,17.2,23000.0,13.3021,13.3331,13.3021,13.3331,23000.0
2008-06-12 11:05:00,17.2,17.2,17.17,17.17,64000.0,13.3331,13.3331,13.3098,13.3098,64000.0
2008-06-12 11:10:00,17.17,17.2,17.17,17.19,14500.0,13.3098,13.3331,13.3098,13.3253,14500.0
2008-06-12 11:15:00,17.2,17.21,17.19,17.19,86000.0,13.3331,13.3409,13.3253,13.3253,86000.0
2008-06-12 11:20:00,17.19,17.21,17.19,17.19,19500.0,13.3253,13.3409,13.3253,13.3253,19500.0
2008-06-12 11:25:00,17.19,17.19,17.17,17.17,250500.0,13.3253,13.3253,13.3098,13.3098,250500.0
2008-06-12 11:30:00,17.18,17.18,17.17,17.17,254500.0,13.3176,13.3176,13.3098,13.3098,254500.0
2008-06-12 11:35:00,17.17,17.18,17.17,17.18,14500.0,13.3098,13.3176,13.3098,13.3176,14500.0
2008-06-12 11:40:00,17.19,17.19,17.16,17.16,13000.0,13.3253,13.3253,13.3021,13.3021,13000.0
2008-06-12 11:45:00,17.16,17.17,17.15,17.16,19500.0,13.3021,13.3098,13.2943,13.3021,19500.0
2008-06-12 11:50:00,17.17,17.17,17.15,17.15,10500.0,13.3098,13.3098,13.2943,13.2943,10500.0
2008-06-12 11:55:00,17.15,17.16,17.15,17.16,96000.0,13.2943,13.3021,13.2943,13.3021,96000.0
2008-06-12 12:00:00,17.16,17.17,17.16,17.16,18500.0,13.3021,13.3098,13.3021,13.3021,18500.0
2008-06-12 12:05:00,17.16,17.17,17.16,17.17,17000.0,13.3021,13.3098,13.3021,13.3098,17000.0
2008-06-12 12:10:00,17.18,17.18,17.17,17.18,10000.0,13.3176,13.3176,13.3098,13.3176,10000.0
2008-06-12 12:15:00,17.18,17.18,17.16,17.16,21000.0,13.3176,13.3176,13.3021,13.3021,21000.0
2008-06-12 12:20:00,17.16,17.16,17.15,17.16,7500.0,13.3021,13.3021,13.2943,13.3021,7500.0
2008-06-12 12:25:00,17.16,17.17,17.16,17.16,16500.0,13.3021,13.3098,13.3021,13.3021,16500.0
2008-06-12 12:30:00,17.17,17.17,17.16,17.17,20500.0,13.3098,13.3098,13.3021,13.3098,20500.0
2008-06-12 12:35:00,17.17,17.17,17.16,17.16,8000.0,13.3098,13.3098,13.3021,13.3021,8000.0
2008-06-12 12:40:00,17.17,17.18,17.16,17.17,22500.0,13.3098,13.3176,13.3021,13.3098,22500.0
2008-06-12 12:45:00,17.17,17.18,17.16,17.17,15000.0,13.3098,13.3176,13.3021,13.3098,15000.0
2008-06-12 12:50:00,17.17,17.18,17.16,17.16,37500.0,13.3098,13.3176,13.3021,13.3021,37500.0
2008-06-12 12:55:00,17.16,17.17,17.16,17.16,18000.0,13.3021,13.3098,13.3021,13.3021,18000.0
2008-06-12 13:00:00,17.16,17.18,17.16,17.17,20500.0,13.3021,13.3176,13.3021,13.3098,20500.0
2008-06-12 13:05:00,17.17,17.17,17.14,17.15,18500.0,13.3098,13.3098,13.2866,13.2943,18500.0
2008-06-12 13:10:00,17.15,17.15,17.13,17.15,21500.0,13.2943,13.2943,13.2788,13.2943,21500.0
2008-06-12 13:15:00,17.16,17.16,17.15,17.15,4500.0,13.3021,13.3021,13.2943,13.2943,4500.0
2008-06-12 13:20:00,17.14,17.16,17.14,17.16,3000.0,13.2866,13.3021,13.2866,13.3021,3000.0
2008-06-12 13:25:00,17.17,17.17,17.17,17.17,2500.0,13.3098,13.3098,13.3098,13.3098,2500.0
2008-06-12 13:30:00,17.17,17.17,17.14,17.15,8000.0,13.3098,13.3098,13.2866,13.2943,8000.0
2008-06-12 13:35:00,17.15,17.16,17.15,17.16,6000.0,13.2943,13.3021,13.2943,13.3021,6000.0
2008-06-12 13:40:00,17.17,17.17,17.16,17.16,15500.0,13.3098,13.3098,13.3021,13.3021,15500.0
2008-06-12 13:45:00,17.14,17.14,17.13,17.13,5500.0,13.2866,13.2866,13.2788,13.2788,5500.0
2008-06-12 13:50:00,17.12,17.12,17.1,17.11,31000.0,13.2711,13.2711,13.2556,13.2633,31000.0
2008-06-12 13:55:00,17.11,17.12,17.1,17.12,12500.0,13.2633,13.2711,13.2556,13.2711,12500.0
2008-06-12 14:00:00,17.12,17.12,17.09,17.1,18500.0,13.2711,13.2711,13.2478,13.2556,18500.0
2008-06-12 14:05:00,17.1,17.12,17.09,17.12,34500.0,13.2556,13.2711,13.2478,13.2711,34500.0
2008-06-12 14:10:00,17.13,17.13,17.11,17.12,98000.0,13.2788,13.2788,13.2633,13.2711,98000.0
2008-06-12 14:15:00,17.12,17.13,17.12,17.12,7500.0,13.2711,13.2788,13.2711,13.2711,7500.0
2008-06-12 14:20:00,17.12,17.13,17.12,17.13,15000.0,13.2711,13.2788,13.2711,13.2788,15000.0
2008-06-12 14:25:00,17.12,17.13,17.11,17.11,27000.0,13.2711,13.2788,13.2633,13.2633,27000.0
2008-06-12 14:30:00,17.11,17.13,17.11,17.12,13000.0,13.2633,13.2788,13.2633,13.2711,13000.0
2008-06-12 14:35:00,17.12,17.12,17.09,17.09,3500.0,13.2711,13.2711,13.2478,13.2478,3500.0
2008-06-12 14:40:00,17.09,17.1,17.09,17.1,20000.0,13.2478,13.2556,13.2478,13.2556,20000.0
2008-06-12 14:45:00,17.1,17.1,17.06,17.06,27000.0,13.2556,13.2556,13.2246,13.2246,27000.0
2008-06-12 14:50:00,17.05,17.05,17.05,17.05,1500.0,13.2168,13.2168,13.2168,13.2168,1500.0
2008-06-12 14:55:00,17.06,17.08,17.05,17.08,27000.0,13.2246,13.2401,13.2168,13.2401,27000.0
2008-06-12 15:00:00,17.07,17.07,17.05,17.06,26000.0,13.2323,13.2323,13.2168,13.2246,26000.0
2008-06-12 15:05:00,17.06,17.07,17.05,17.06,4500.0,13.2246,13.2323,13.2168,13.2246,4500.0
2008-06-12 15:10:00,17.06,17.08,17.04,17.04,17000.0,13.2246,13.2401,13.2091,13.2091,17000.0
2008-06-12 15:15:00,17.05,17.05,17.02,17.03,31500.0,13.2168,13.2168,13.1936,13.2013,31500.0
2008-06-12 15:20:00,17.02,17.02,17.01,17.01,12500.0,13.1936,13.1936,13.1858,13.1858,12500.0
2008-06-12 15:25:00,17.01,17.01,16.96,16.97,141000.0,13.1858,13.1858,13.1471,13.1548,141000.0
2008-06-12 15:30:00,16.97,17.01,16.97,17.0,66000.0,13.1548,13.1858,13.1548,13.1781,66000.0
2008-06-12 15:35:00,17.0,17.01,16.97,16.98,87500.0,13.1781,13.1858,13.1548,13.1626,87500.0
2008-06-12 15:40:00,16.98,17.0,16.97,16.99,193500.0,13.1626,13.1781,13.1548,13.1703,193500.0
2008-06-12 15:45:00,17.0,17.03,16.99,17.02,121000.0,13.1781,13.2013,13.1703,13.1936,121000.0
2008-06-12 15:50:00,17.02,17.03,17.01,17.02,116000.0,13.1936,13.2013,13.1858,13.1936,116000.0
2008-06-12 15:55:00,17.02,17.03,17.02,17.02,19500.0,13.1936,13.2013,13.1936,13.1936,19500.0
2008-06-12 16:00:00,17.03,17.05,17.03,17.05,22500.0,13.2013,13.2168,13.2013,13.2168,22500.0
2008-06-12 16:05:00,17.05,17.06,17.05,17.06,20000.0,13.2168,13.2246,13.2168,13.2246,20000.0
2008-06-12 16:10:00,17.06,17.06,17.06,17.06,0.0,13.2246,13.2246,13.2246,13.2246,0.0
2008-06-13 09:30:00,17.15,17.17,17.11,17.11,94500.0,13.2943,13.3098,13.2633,13.2633,94500.0
2008-06-13 09:35:00,17.11,17.16,17.11,17.15,47500.0,13.2633,13.3021,13.2633,13.2943,47500.0
2008-06-13 09:40:00,17.16,17.16,17.12,17.12,57500.0,13.3021,13.3021,13.2711,13.2711,57500.0
2008-06-13 09:45:00,17.12,17.13,17.1,17.12,34000.0,13.2711,13.2788,13.2556,13.2711,34000.0
2008-06-13 09:50:00,17.13,17.15,17.13,17.13,60000.0,13.2788,13.2943,13.2788,13.2788,60000.0
2008-06-13 09:55:00,17.13,17.2,17.11,17.2,103500.0,13.2788,13.3331,13.2633,13.3331,103500.0
2008-06-13 10:00:00,17.18,17.25,17.17,17.25,37000.0,13.3176,13.3719,13.3098,13.3719,37000.0
2008-06-13 10:05:00,17.26,17.26,17.23,17.24,69500.0,13.3796,13.3796,13.3564,13.3641,69500.0
2008-06-13 10:10:00,17.23,17.24,17.22,17.24,69500.0,13.3564,13.3641,13.3486,13.3641,69500.0
2008-06-13 10:15:00,17.27,17.27,17.26,17.27,19000.0,13.3874,13.3874,13.3796,13.3874,19000.0
2008-06-13 10:20:00,17.27,17.27,17.25,17.25,11000.0,13.3874,13.3874,13.3719,13.3719,11000.0
2008-06-13 10:25:00,17.25,17.28,17.25,17.26,38000.0,13.3719,13.3951,13.3719,13.3796,38000.0
2008-06-13 10:30:00,17.26,17.27,17.25,17.26,97500.0,13.3796,13.3874,13.3719,13.3796,97500.0
2008-06-13 10:35:00,17.26,17.27,17.25,17.25,119000.0,13.3796,13.3874,13.3719,13.3719,119000.0
2008-06-13 10:40:00,17.25,17.25,17.24,17.24,50000.0,13.3719,13.3719,13.3641,13.3641,50000.0
2008-06-13 10:45:00,17.25,17.26,17.24,17.26,35500.0,13.3719,13.3796,13.3641,13.3796,35500.0
2008-06-13 10:50:00,17.26,17.27,17.25,17.25,15500.0,13.3796,13.3874,13.3719,13.3719,15500.0
2008-06-13 10:55:00,17.25,17.25,17.21,17.23,110500.0,13.3719,13.3719,13.3409,13.3564,110500.0
2008-06-13 11:00:00,17.24,17.25,17.22,17.25,53500.0,13.3641,13.3719,13.3486,13.3719,53500.0
2008-06-13 11:05:00,17.24,17.26,17.23,17.24,31500.0,13.3641,13.3796,13.3564,13.3641,31500.0
2008-06-13 11:10:00,17.24,17.27,17.24,17.26,15500.0,13.3641,13.3874,13.3641,13.3796,15500.0
2008-06-13 11:15:00,17.26,17.26,17.24,17.25,33000.0,13.3796,13.3796,13.3641,13.3719,33000.0
2008-06-13 11:20:00,17.24,17.26,17.24,17.25,21000.0,13.3641,13.3796,13.3641,13.3719,21000.0
2008-06-13 11:25:00,17.26,17.26,17.25,17.25,14500.0,13.3796,13.3796,13.3719,13.3719,14500.0
2008-06-13 11:30:00,17.25,17.25,17.23,17.24,15500.0,13.3719,13.3719,13.3564,13.3641,15500.0
2008-06-13 11:35:00,17.24,17.25,17.24,17.24,17000.0,13.3641,13.3719,13.3641,13.3641,17000.0
2008-06-13 11:40:00,17.24,17.24,17.23,17.24,51500.0,13.3641,13.3641,13.3564,13.3641,51500.0
2008-06-13 11:45:00,17.24,17.24,17.22,17.23,13000.0,13.3641,13.3641,13.3486,13.3564,13000.0
2008-06-13 11:50:00,17.22,17.24,17.22,17.24,10000.0,13.3486,13.3641,13.3486,13.3641,10000.0
2008-06-13 11:55:00,17.24,17.24,17.22,17.22,20500.0,13.3641,13.3641,13.3486,13.3486,20500.0
2008-06-13 12:00:00,17.22,17.23,17.22,17.22,12000.0,13.3486,13.3564,13.3486,13.3486,12000.0
2008-06-13 12:05:00,17.23,17.23,17.23,17.23,3000.0,13.3564,13.3564,13.3564,13.3564,3000.0
2008-06-13 12:10:00,17.23,17.23,17.22,17.23,9500.0,13.3564,13.3564,13.3486,13.3564,9500.0
2008-06-13 12:15:00,17.23,17.24,17.23,17.23,12500.0,13.3564,13.3641,13.3564,13.3564,12500.0
2008-06-13 12:20:00,17.22,17.22,17.22,17.22,3000.0,13.3486,13.3486,13.3486,13.3486,3000.0
2008-06-13 12:25:00,17.22,17.22,17.21,17.22,11000.0,13.3486,13.3486,13.3409,13.3486,11000.0
2008-06-13 12:30:00,17.22,17.23,17.21,17.23,8500.0,13.3486,13.3564,13.3409,13.3564,8500.0
2008-06-13 12:35:00,17.23,17.23,17.19,17.19,20500.0,13.3564,13.3564,13.3253,13.3253,20500.0
2008-06-13 12:40:00,17.19,17.2,17.18,17.2,41500.0,13.3253,13.3331,13.3176,13.3331,41500.0
2008-06-13 12:45:00,17.19,17.2,17.18,17.18,22500.0,13.3253,13.3331,13.3176,13.3176,22500.0
2008-06-13 12:50:00,17.18,17.2,17.18,17.2,24000.0,13.3176,13.3331,13.3176,13.3331,24000.0
2008-06-13 12:55:00,17.19,17.2,17.19,17.19,14000.0,13.3253,13.3331,13.3253,13.3253,14000.0
2008-06-13 13:00:00,17.19,17.19,17.17,17.17,7000.0,13.3253,13.3253,13.3098,13.3098,7000.0
2008-06-13 13:05:00,17.18,17.18,17.15,17.16,18500.0,13.3176,13.3176,13.2943,13.3021,18500.0
2008-06-13 13:10:00,17.16,17.21,17.16,17.2,15500.0,13.3021,13.3409,13.3021,13.3331,15500.0
2008-06-13 13:15:00,17.2,17.2,17.19,17.2,8000.0,13.3331,13.3331,13.3253,13.3331,8000.0
2008-06-13 13:20:00,17.2,17.21,17.18,17.2,13500.0,13.3331,13.3409,13.3176,13.3331,13500.0
2008-06-13 13:25:00,17.19,17.19,17.19,17.19,11000.0,13.3253,13.3253,13.3253,13.3253,11000.0
2008-06-13 13:30:00,17.18,17.18,17.16,17.16,53000.0,13.3176,13.3176,13.3021,13.3021,53000.0
2008-06-13 13:35:00,17.16,17.16,17.13,17.13,31000.0,13.3021,13.3021,13.2788,13.2788,31000.0
2008-06-13 13:40:00,17.13,17.13,17.12,17.13,37000.0,13.2788,13.2788,13.2711,13.2788,37000.0
2008-06-13 13:45:00,17.12,17.12,17.11,17.12,20500.0,13.2711,13.2711,13.2633,13.2711,20500.0
2008-06-13 13:50:00,17.12,17.12,17.12,17.12,500.0,13.2711,13.2711,13.2711,13.2711,500.0
2008-06-13 13:55:00,17.14,17.14,17.13,17.13,2000.0,13.2866,13.2866,13.2788,13.2788,2000.0
2008-06-13 14:00:00,17.13,17.14,17.12,17.13,24500.0,13.2788,13.2866,13.2711,13.2788,24500.0
2008-06-13 14:05:00,17.13,17.13,17.12,17.13,20500.0,13.2788,13.2788,13.2711,13.2788,20500.0
2008-06-13 14:10:00,17.13,17.16,17.13,17.15,29500.0,13.2788,13.3021,13.2788,13.2943,29500.0
2008-06-13 14:15:00,17.15,17.19,17.15,17.18,23000.0,13.2943,13.3253,13.2943,13.3176,23000.0
2008-06-13 14:20:00,17.17,17.17,17.14,17.15,45000.0,13.3098,13.3098,13.2866,13.2943,45000.0
2008-06-13 14:25:00,17.14,17.15,17.14,17.15,16000.0,13.2866,13.2943,13.2866,13.2943,16000.0
2008-06-13 14:30:00,17.15,17.16,17.15,17.16,12000.0,13.2943,13.3021,13.2943,13.3021,12000.0
2008-06-13 14:35:00,17.15,17.15,17.14,17.14,57000.0,13.2943,13.2943,13.2866,13.2866,57000.0
2008-06-13 14:40:00,17.14,17.19,17.13,17.19,117000.0,13.2866,13.3253,13.2788,13.3253,117000.0
2008-06-13 14:45:00,17.19,17.19,17.19,17.19,4500.0,13.3253,13.3253,13.3253,13.3253,4500.0
2008-06-13 14:50:00,17.18,17.19,17.17,17.19,34000.0,13.3176,13.3253,13.3098,13.3253,34000.0
2008-06-13 14:55:00,17.2,17.21,17.19,17.21,5500.0,13.3331,13.3409,13.3253,13.3409,5500.0
2008-06-13 15:00:00,17.21,17.22,17.21,17.22,13500.0,13.3409,13.3486,13.3409,13.3486,13500.0
2008-06-13 15:05:00,17.23,17.23,17.22,17.22,34000.0,13.3564,13.3564,13.3486,13.3486,34000.0
2008-06-13 15:10:00,17.22,17.22,17.22,17.22,17000.0,13.3486,13.3486,13.3486,13.3486,17000.0
2008-06-13 15:15:00,17.22,17.22,17.21,17.22,21500.0,13.3486,13.3486,13.3409,13.3486,21500.0
2008-06-13 15:20:00,17.21,17.23,17.21,17.23,39000.0,13.3409,13.3564,13.3409,13.3564,39000.0
2008-06-13 15:25:00,17.21,17.22,17.19,17.19,42500.0,13.3409,13.3486,13.3253,13.3253,42500.0
2008-06-13 15:30:00,17.19,17.21,17.18,17.18,30000.0,13.3253,13.3409,13.3176,13.3176,30000.0
2008-06-13 15:35:00,17.18,17.21,17.17,17.21,57000.0,13.3176,13.3409,13.3098,13.3409,57000.0
2008-06-13 15:40:00,17.23,17.24,17.22,17.22,26000.0,13.3564,13.3641,13.3486,13.3486,26000.0
2008-06-13 15:45:00,17.22,17.25,17.21,17.24,252000.0,13.3486,13.3719,13.3409,13.3641,252000.0
2008-06-13 15:50:00,17.24,17.27,17.24,17.27,58000.0,13.3641,13.3874,13.3641,13.3874,58000.0
2008-06-13 15:55:00,17.27,17.3,17.27,17.29,177000.0,13.3874,13.4106,13.3874,13.4029,177000.0
2008-06-16 09:30:00,17.23,17.28,17.23,17.27,87000.0,13.3564,13.3951,13.3564,13.3874,87000.0
2008-06-16 09:35:00,17.27,17.3,17.27,17.3,23000.0,13.3874,13.4106,13.3874,13.4106,23000.0
2008-06-16 09:40:00,17.31,17.31,17.27,17.27,31000.0,13.4184,13.4184,13.3874,13.3874,31000.0
2008-06-16 09:45:00,17.27,17.27,17.24,17.26,23000.0,13.3874,13.3874,13.3641,13.3796,23000.0
2008-06-16 09:50:00,17.26,17.29,17.26,17.29,14000.0,13.3796,13.4029,13.3796,13.4029,14000.0
2008-06-16 09:55:00,17.29,17.29,17.28,17.28,100500.0,13.4029,13.4029,13.3951,13.3951,100500.0
2008-06-16 10:00:00,17.28,17.29,17.26,17.27,43500.0,13.3951,13.4029,13.3796,13.3874,43500.0
2008-06-16 10:05:00,17.27,17.31,17.26,17.3,37500.0,13.3874,13.4184,13.3796,13.4106,37500.0
2008-06-16 10:10:00,17.29,17.31,17.28,17.31,52500.0,13.4029,13.4184,13.3951,13.4184,52500.0
2008-06-16 10:15:00,17.32,17.34,17.31,17.34,26500.0,13.4261,13.4416,13.4184,13.4416,26500.0
2008-06-16 10:20:00,17.34,17.34,17.31,17.31,33000.0,13.4416,13.4416,13.4184,13.4184,33000.0
2008-06-16 10:25:00,17.31,17.32,17.31,17.32,19500.0,13.4184,13.4261,13.4184,13.4261,19500.0
2008-06-16 10:30:00,17.32,17.33,17.32,17.32,34500.0,13.4261,13.4339,13.4261,13.4261,34500.0
2008-06-16 10:35:00,17.32,17.33,17.32,17.33,26000.0,13.4261,13.4339,13.4261,13.4339,26000.0
2008-06-16 10:40:00,17.33,17.34,17.33,17.34,22000.0,13.4339,13.4416,13.4339,13.4416,22000.0
2008-06-16 10:45:00,17.34,17.34,17.32,17.34,12500.0,13.4416,13.4416,13.4261,13.4416,12500.0
2008-06-16 10:50:00,17.34,17.36,17.34,17.36,29500.0,13.4416,13.4571,13.4416,13.4571,29500.0
2008-06-16 10:55:00,17.36,17.39,17.36,17.38,81500.0,13.4571,13.4804,13.4571,13.4726,81500.0
2008-06-16 11:00:00,17.38,17.38,17.36,17.37,54000.0,13.4726,13.4726,13.4571,13.4649,54000.0
2008-06-16 11:05:00,17.37,17.37,17.36,17.36,31500.0,13.4649,13.4649,13.4571,13.4571,31500.0
2008-06-16 11:10:00,17.35,17.37,17.35,17.37,12500.0,13.4494,13.4649,13.4494,13.4649,12500.0
2008-06-16 11:15:00,17.37,17.38,17.35,17.35,23500.0,13.4649,13.4726,13.4494,13.4494,23500.0
2008-06-16 11:20:00,17.35,17.35,17.34,17.34,41500.0,13.4494,13.4494,13.4416,13.4416,41500.0
2008-06-16 11:25:00,17.34,17.36,17.34,17.35,8000.0,13.4416,13.4571,13.4416,13.4494,8000.0
2008-06-16 11:30:00,17.36,17.37,17.35,17.37,32000.0,13.4571,13.4649,13.4494,13.4649,32000.0
2008-06-16 11:35:00,17.36,17.38,17.36,17.37,19500.0,13.4571,13.4726,13.4571,13.4649,19500.0
2008-06-16 11:40:00,17.37,17.38,17.36,17.38,23000.0,13.4649,13.4726,13.4571,13.4726,23000.0
2008-06-16 11:45:00,17.38,17.38,17.38,17.38,11000.0,13.4726,13.4726,13.4726,13.4726,11000.0
2008-06-16 11:50:00,17.38,17.39,17.37,17.37,2500.0,13.4726,13.4804,13.4649,13.4649,2500.0
2008-06-16 11:55:00,17.38,17.38,17.37,17.37,10500.0,13.4726,13.4726,13.4649,13.4649,10500.0
2008-06-16 12:00:00,17.38,17.38,17.36,17.36,4000.0,13.4726,13.4726,13.4571,13.4571,4000.0
2008-06-16 12:05:00,17.35,17.37,17.35,17.37,18000.0,13.4494,13.4649,13.4494,13.4649,18000.0
2008-06-16 12:10:00,17.37,17.37,17.36,17.37,9000.0,13.4649,13.4649,13.4571,13.4649,9000.0
2008-06-16 12:15:00,17.38,17.38,17.36,17.37,33000.0,13.4726,13.4726,13.4571,13.4649,33000.0
2008-06-16 12:20:00,17.37,17.38,17.36,17.37,7500.0,13.4649,13.4726,13.4571,13.4649,7500.0
2008-06-16 12:25:00,17.37,17.38,17.37,17.37,11500.0,13.4649,13.4726,13.4649,13.4649,11500.0
2008-06-16 12:30:00,17.38,17.39,17.38,17.39,2500.0,13.4726,13.4804,13.4726,13.4804,2500.0
2008-06-16 12:35:00,17.39,17.39,17.37,17.38,10500.0,13.4804,13.4804,13.4649,13.4726,10500.0
2008-06-16 12:40:00,17.38,17.38,17.37,17.37,10500.0,13.4726,13.4726,13.4649,13.4649,10500.0
2008-06-16 12:45:00,17.37,17.38,17.37,17.38,23000.0,13.4649,13.4726,13.4649,13.4726,23000.0
2008-06-16 12:50:00,17.38,17.4,17.38,17.4,26000.0,13.4726,13.4881,13.4726,13.4881,26000.0
2008-06-16 12:55:00,17.4,17.4,17.39,17.39,29000.0,13.4881,13.4881,13.4804,13.4804,29000.0
2008-06-16 13:00:00,17.39,17.39,17.39,17.39,6500.0,13.4804,13.4804,13.4804,13.4804,6500.0
2008-06-16 13:05:00,17.39,17.39,17.36,17.36,9500.0,13.4804,13.4804,13.4571,13.4571,9500.0
2008-06-16 13:10:00,17.36,17.36,17.34,17.36,103000.0,13.4571,13.4571,13.4416,13.4571,103000.0
2008-06-16 13:15:00,17.36,17.39,17.36,17.39,45500.0,13.4571,13.4804,13.4571,13.4804,45500.0
2008-06-16 13:20:00,17.38,17.38,17.37,17.37,6000.0,13.4726,13.4726,13.4649,13.4649,6000.0
2008-06-16 13:25:00,17.37,17.42,17.37,17.42,46500.0,13.4649,13.5036,13.4649,13.5036,46500.0
2008-06-16 13:30:00,17.42,17.44,17.42,17.44,3000.0,13.5036,13.5191,13.5036,13.5191,3000.0
2008-06-16 13:35:00,17.44,17.44,17.43,17.43,4000.0,13.5191,13.5191,13.5114,13.5114,4000.0
2008-06-16 13:40:00,17.42,17.43,17.42,17.42,51500.0,13.5036,13.5114,13.5036,13.5036,51500.0
2008-06-16 13:45:00,17.42,17.42,17.41,17.41,19500.0,13.5036,13.5036,13.4959,13.4959,19500.0
2008-06-16 13:50:00,17.42,17.42,17.4,17.4,17000.0,13.5036,13.5036,13.4881,13.4881,17000.0
2008-06-16 13:55:00,17.41,17.42,17.41,17.42,104000.0,13.4959,13.5036,13.4959,13.5036,104000.0
2008-06-16 14:00:00,17.41,17.42,17.41,17.41,37000.0,13.4959,13.5036,13.4959,13.4959,37000.0
2008-06-16 14:05:00,17.4,17.42,17.4,17.41,38000.0,13.4881,13.5036,13.4881,13.4959,38000.0
2008-06-16 14:10:00,17.41,17.41,17.4,17.4,12000.0,13.4959,13.4959,13.4881,13.4881,12000.0
2008-06-16 14:15:00,17.4,17.42,17.4,17.42,18000.0,13.4881,13.5036,13.4881,13.5036,18000.0
2008-06-16 14:20:00,17.42,17.42,17.41,17.41,79000.0,13.5036,13.5036,13.4959,13.4959,79000.0
2008-06-16 14:25:00,17.42,17.42,17.39,17.4,12500.0,13.5036,13.5036,13.4804,13.4881,12500.0
2008-06-16 14:30:00,17.4,17.42,17.4,17.42,25500.0,13.4881,13.5036,13.4881,13.5036,25500.0
2008-06-16 14:35:00,17.42,17.43,17.41,17.42,27000.0,13.5036,13.5114,13.4959,13.5036,27000.0
2008-06-16 14:40:00,17.43,17.43,17.42,17.42,5000.0,13.5114,13.5114,13.5036,13.5036,5000.0
2008-06-16 14:45:00,17.43,17.43,17.43,17.43,31000.0,13.5114,13.5114,13.5114,13.5114,31000.0
2008-06-16 14:50:00,17.43,17.44,17.42,17.44,9000.0,13.5114,13.5191,13.5036,13.5191,9000.0
2008-06-16 14:55:00,17.44,17.44,17.44,17.44,4500.0,13.5191,13.5191,13.5191,13.5191,4500.0
2008-06-16 15:00:00,17.43,17.44,17.42,17.43,20500.0,13.5114,13.5191,13.5036,13.5114,20500.0
2008-06-16 15:05:00,17.43,17.43,17.42,17.43,31000.0,13.5114,13.5114,13.5036,13.5114,31000.0
2008-06-16 15:10:00,17.44,17.44,17.42,17.43,27500.0,13.5191,13.5191,13.5036,13.5114,27500.0
2008-06-16 15:15:00,17.43,17.45,17.43,17.43,16000.0,13.5114,13.5269,13.5114,13.5114,16000.0
2008-06-16 15:20:00,17.44,17.44,17.43,17.44,17500.0,13.5191,13.5191,13.5114,13.5191,17500.0
2008-06-16 15:25:00,17.44,17.44,17.43,17.44,6000.0,13.5191,13.5191,13.5114,13.5191,6000.0
2008-06-16 15:30:00,17.44,17.44,17.42,17.42,28000.0,13.5191,13.5191,13.5036,13.5036,28000.0
2008-06-16 15:35:00,17.42,17.43,17.41,17.42,41500.0,13.5036,13.5114,13.4959,13.5036,41500.0
2008-06-16 15:40:00,17.41,17.43,17.41,17.43,19500.0,13.4959,13.5114,13.4959,13.5114,19500.0
2008-06-16 15:45:00,17.42,17.43,17.42,17.42,29000.0,13.5036,13.5114,13.5036,13.5036,29000.0
2008-06-16 15:50:00,17.42,17.45,17.42,17.44,40500.0,13.5036,13.5269,13.5036,13.5191,40500.0
2008-06-16 15:55:00,17.44,17.44,17.42,17.44,27500.0,13.5191,13.5191,13.5036,13.5191,27500.0
2008-06-17 09:30:00,17.49,17.5,17.46,17.49,80500.0,13.5579,13.5657,13.5346,13.5579,80500.0
2008-06-17 09:35:00,17.5,17.5,17.45,17.47,170500.0,13.5657,13.5657,13.5269,13.5424,170500.0
2008-06-17 09:40:00,17.47,17.47,17.43,17.43,58000.0,13.5424,13.5424,13.5114,13.5114,58000.0
2008-06-17 09:45:00,17.44,17.46,17.43,17.46,158500.0,13.5191,13.5346,13.5114,13.5346,158500.0
2008-06-17 09:50:00,17.46,17.48,17.46,17.48,7000.0,13.5346,13.5502,13.5346,13.5502,7000.0
2008-06-17 09:55:00,17.46,17.47,17.46,17.46,13000.0,13.5346,13.5424,13.5346,13.5346,13000.0
2008-06-17 10:00:00,17.46,17.46,17.46,17.46,0.0,13.5346,13.5346,13.5346,13.5346,0.0
2008-06-17 10:05:00,17.49,17.49,17.47,17.47,41000.0,13.5579,13.5579,13.5424,13.5424,41000.0
2008-06-17 10:10:00,17.46,17.48,17.46,17.47,63000.0,13.5346,13.5502,13.5346,13.5424,63000.0
2008-06-17 10:15:00,17.47,17.49,17.46,17.49,61000.0,13.5424,13.5579,13.5346,13.5579,61000.0
2008-06-17 10:20:00,17.49,17.49,17.44,17.45,81500.0,13.5579,13.5579,13.5191,13.5269,81500.0
2008-06-17 10:25:00,17.45,17.46,17.44,17.45,47500.0,13.5269,13.5346,13.5191,13.5269,47500.0
2008-06-17 10:30:00,17.45,17.48,17.44,17.48,45500.0,13.5269,13.5502,13.5191,13.5502,45500.0
2008-06-17 10:35:00,17.48,17.48,17.47,17.48,32000.0,13.5502,13.5502,13.5424,13.5502,32000.0
2008-06-17 10:40:00,17.48,17.49,17.46,17.47,46500.0,13.5502,13.5579,13.5346,13.5424,46500.0
2008-06-17 10:45:00,17.47,17.48,17.45,17.47,53500.0,13.5424,13.5502,13.5269,13.5424,53500.0
2008-06-17 10:50:00,17.47,17.49,17.46,17.48,32000.0,13.5424,13.5579,13.5346,13.5502,32000.0
2008-06-17 10:55:00,17.48,17.51,17.48,17.5,37000.0,13.5502,13.5734,13.5502,13.5657,37000.0
2008-06-17 11:00:00,17.5,17.51,17.49,17.51,33500.0,13.5657,13.5734,13.5579,13.5734,33500.0
2008-06-17 11:05:00,17.51,17.52,17.5,17.5,27500.0,13.5734,13.5812,13.5657,13.5657,27500.0
2008-06-17 11:10:00,17.51,17.51,17.51,17.51,11500.0,13.5734,13.5734,13.5734,13.5734,11500.0
2008-06-17 11:15:00,17.51,17.51,17.47,17.48,46000.0,13.5734,13.5734,13.5424,13.5502,46000.0
2008-06-17 11:20:00,17.47,17.49,17.47,17.49,24000.0,13.5424,13.5579,13.5424,13.5579,24000.0
2008-06-17 11:25:00,17.47,17.48,17.45,17.46,34000.0,13.5424,13.5502,13.5269,13.5346,34000.0
2008-06-17 11:30:00,17.45,17.47,17.45,17.46,56000.0,13.5269,13.5424,13.5269,13.5346,56000.0
2008-06-17 11:35:00,17.45,17.46,17.44,17.45,40000.0,13.5269,13.5346,13.5191,13.5269,40000.0
2008-06-17 11:40:00,17.46,17.47,17.44,17.45,34000.0,13.5346,13.5424,13.5191,13.5269,34000.0
2008-06-17 11:45:00,17.45,17.46,17.44,17.46,29500.0,13.5269,13.5346,13.5191,13.5346,29500.0
2008-06-17 11:50:00,17.46,17.47,17.45,17.46,39500.0,13.5346,13.5424,13.5269,13.5346,39500.0
2008-06-17 11:55:00,17.46,17.47,17.45,17.46,67500.0,13.5346,13.5424,13.5269,13.5346,67500.0
2008-06-17 12:00:00,17.45,17.46,17.45,17.46,30000.0,13.5269,13.5346,13.5269,13.5346,30000.0
2008-06-17 12:05:00,17.46,17.47,17.46,17.47,57500.0,13.5346,13.5424,13.5346,13.5424,57500.0
2008-06-17 12:10:00,17.46,17.47,17.46,17.47,73500.0,13.5346,13.5424,13.5346,13.5424,73500.0
2008-06-17 12:15:00,17.47,17.47,17.46,17.47,60000.0,13.5424,13.5424,13.5346,13.5424,60000.0
2008-06-17 12:20:00,17.47,17.48,17.46,17.47,40000.0,13.5424,13.5502,13.5346,13.5424,40000.0
2008-06-17 12:25:00,17.46,17.48,17.46,17.46,40500.0,13.5346,13.5502,13.5346,13.5346,40500.0
2008-06-17 12:30:00,17.46,17.47,17.45,17.46,9500.0,13.5346,13.5424,13.5269,13.5346,9500.0
2008-06-17 12:35:00,17.45,17.45,17.43,17.44,18500.0,13.5269,13.5269,13.5114,13.5191,18500.0
2008-06-17 12:40:00,17.44,17.45,17.44,17.45,13000.0,13.5191,13.5269,13.5191,13.5269,13000.0
2008-06-17 12:45:00,17.45,17.46,17.45,17.46,15500.0,13.5269,13.5346,13.5269,13.5346,15500.0
2008-06-17 12:50:00,17.46,17.46,17.45,17.46,50000.0,13.5346,13.5346,13.5269,13.5346,50000.0
2008-06-17 12:55:00,17.46,17.47,17.46,17.47,10000.0,13.5346,13.5424,13.5346,13.5424,10000.0
2008-06-17 13:00:00,17.46,17.46,17.45,17.45,7000.0,13.5346,13.5346,13.5269,13.5269,7000.0
2008-06-17 13:05:00,17.45,17.49,17.45,17.49,31500.0,13.5269,13.5579,13.5269,13.5579,31500.0
2008-06-17 13:10:00,17.49,17.49,17.48,17.49,15500.0,13.5579,13.5579,13.5502,13.5579,15500.0
2008-06-17 13:15:00,17.49,17.49,17.49,17.49,132500.0,13.5579,13.5579,13.5579,13.5579,132500.0
2008-06-17 13:20:00,17.49,17.5,17.48,17.5,41000.0,13.5579,13.5657,13.5502,13.5657,41000.0
2008-06-17 13:25:00,17.51,17.51,17.5,17.51,7000.0,13.5734,13.5734,13.5657,13.5734,7000.0
2008-06-17 13:30:00,17.51,17.52,17.51,17.51,1500.0,13.5734,13.5812,13.5734,13.5734,1500.0
2008-06-17 13:35:00,17.52,17.53,17.52,17.52,23000.0,13.5812,13.5889,13.5812,13.5812,23000.0
2008-06-17 13:40:00,17.52,17.52,17.51,17.51,29500.0,13.5812,13.5812,13.5734,13.5734,29500.0
2008-06-17 13:45:00,17.51,17.52,17.51,17.52,37500.0,13.5734,13.5812,13.5734,13.5812,37500.0
2008-06-17 13:50:00,17.52,17.52,17.52,17.52,32500.0,13.5812,13.5812,13.5812,13.5812,32500.0
2008-06-17 13:55:00,17.52,17.52,17.51,17.52,11500.0,13.5812,13.5812,13.5734,13.5812,11500.0
2008-06-17 14:00:00,17.53,17.54,17.53,17.53,7000.0,13.5889,13.5967,13.5889,13.5889,7000.0
2008-06-17 14:05:00,17.53,17.53,17.51,17.51,135000.0,13.5889,13.5889,13.5734,13.5734,135000.0
2008-06-17 14:10:00,17.52,17.52,17.51,17.51,45000.0,13.5812,13.5812,13.5734,13.5734,45000.0
2008-06-17 14:15:00,17.51,17.52,17.51,17.51,38500.0,13.5734,13.5812,13.5734,13.5734,38500.0
2008-06-17 14:20:00,17.52,17.52,17.51,17.51,10500.0,13.5812,13.5812,13.5734,13.5734,10500.0
2008-06-17 14:25:00,17.51,17.51,17.49,17.49,133500.0,13.5734,13.5734,13.5579,13.5579,133500.0
2008-06-17 14:30:00,17.49,17.5,17.49,17.49,29000.0,13.5579,13.5657,13.5579,13.5579,29000.0
2008-06-17 14:35:00,17.49,17.5,17.47,17.47,70500.0,13.5579,13.5657,13.5424,13.5424,70500.0
2008-06-17 14:40:00,17.49,17.5,17.48,17.5,23500.0,13.5579,13.5657,13.5502,13.5657,23500.0
2008-06-17 14:45:00,17.5,17.5,17.49,17.49,8500.0,13.5657,13.5657,13.5579,13.5579,8500.0
2008-06-17 14:50:00,17.49,17.49,17.49,17.49,11500.0,13.5579,13.5579,13.5579,13.5579,11500.0
2008-06-17 14:55:00,17.51,17.51,17.5,17.51,14000.0,13.5734,13.5734,13.5657,13.5734,14000.0
2008-06-17 15:00:00,17.51,17.51,17.49,17.49,11000.0,13.5734,13.5734,13.5579,13.5579,11000.0
2008-06-17 15:05:00,17.5,17.5,17.49,17.49,52500.0,13.5657,13.5657,13.5579,13.5579,52500.0
2008-06-17 15:10:00,17.49,17.51,17.49,17.5,97000.0,13.5579,13.5734,13.5579,13.5657,97000.0
2008-06-17 15:15:00,17.5,17.5,17.46,17.46,77000.0,13.5657,13.5657,13.5346,13.5346,77000.0
2008-06-17 15:20:00,17.46,17.47,17.44,17.44,46000.0,13.5346,13.5424,13.5191,13.5191,46000.0
2008-06-17 15:25:00,17.45,17.46,17.44,17.46,97500.0,13.5269,13.5346,13.5191,13.5346,97500.0
2008-06-17 15:30:00,17.45,17.46,17.45,17.45,44500.0,13.5269,13.5346,13.5269,13.5269,44500.0
2008-06-17 15:35:00,17.45,17.45,17.43,17.43,191000.0,13.5269,13.5269,13.5114,13.5114,191000.0
2008-06-17 15:40:00,17.44,17.44,17.42,17.42,33000.0,13.5191,13.5191,13.5036,13.5036,33000.0
2008-06-17 15:45:00,17.42,17.43,17.42,17.43,6000.0,13.5036,13.5114,13.5036,13.5114,6000.0
2008-06-17 15:50:00,17.44,17.44,17.43,17.43,22000.0,13.5191,13.5191,13.5114,13.5114,22000.0
2008-06-17 15:55:00,17.44,17.44,17.43,17.43,121500.0,13.5191,13.5191,13.5114,13.5114,121500.0
2008-06-17 16:00:00,17.43,17.43,17.43,17.43,1000.0,13.5114,13.5114,13.5114,13.5114,1000.0
2008-06-17 16:05:00,17.43,17.43,17.43,17.43,0.0,13.5114,13.5114,13.5114,13.5114,0.0
2008-06-17 16:10:00,17.43,17.43,17.43,17.43,0.0,13.5114,13.5114,13.5114,13.5114,0.0
2008-06-18 09:30:00,17.35,17.36,17.34,17.34,53500.0,13.4494,13.4571,13.4416,13.4416,53500.0
2008-06-18 09:35:00,17.34,17.38,17.34,17.37,16000.0,13.4416,13.4726,13.4416,13.4649,16000.0
2008-06-18 09:40:00,17.36,17.37,17.36,17.37,68500.0,13.4571,13.4649,13.4571,13.4649,68500.0
2008-06-18 09:45:00,17.38,17.38,17.35,17.36,13500.0,13.4726,13.4726,13.4494,13.4571,13500.0
2008-06-18 09:50:00,17.32,17.34,17.32,17.34,33500.0,13.4261,13.4416,13.4261,13.4416,33500.0
2008-06-18 09:55:00,17.34,17.35,17.32,17.33,28500.0,13.4416,13.4494,13.4261,13.4339,28500.0
2008-06-18 10:00:00,17.33,17.33,17.31,17.33,23500.0,13.4339,13.4339,13.4184,13.4339,23500.0
2008-06-18 10:05:00,17.33,17.34,17.33,17.33,24500.0,13.4339,13.4416,13.4339,13.4339,24500.0
2008-06-18 10:10:00,17.34,17.35,17.33,17.33,40000.0,13.4416,13.4494,13.4339,13.4339,40000.0
2008-06-18 10:15:00,17.33,17.34,17.33,17.34,33500.0,13.4339,13.4416,13.4339,13.4416,33500.0
2008-06-18 10:20:00,17.34,17.35,17.33,17.34,82000.0,13.4416,13.4494,13.4339,13.4416,82000.0
2008-06-18 10:25:00,17.34,17.34,17.32,17.33,45500.0,13.4416,13.4416,13.4261,13.4339,45500.0
2008-06-18 10:30:00,17.33,17.33,17.29,17.3,24000.0,13.4339,13.4339,13.4029,13.4106,24000.0
2008-06-18 10:35:00,17.3,17.31,17.29,17.31,72500.0,13.4106,13.4184,13.4029,13.4184,72500.0
2008-06-18 10:40:00,17.31,17.31,17.26,17.26,39500.0,13.4184,13.4184,13.3796,13.3796,39500.0
2008-06-18 10:45:00,17.26,17.26,17.24,17.25,34500.0,13.3796,13.3796,13.3641,13.3719,34500.0
2008-06-18 10:50:00,17.24,17.25,17.22,17.22,64500.0,13.3641,13.3719,13.3486,13.3486,64500.0
2008-06-18 10:55:00,17.22,17.23,17.21,17.23,30000.0,13.3486,13.3564,13.3409,13.3564,30000.0
2008-06-18 11:00:00,17.23,17.23,17.22,17.23,13000.0,13.3564,13.3564,13.3486,13.3564,13000.0
2008-06-18 11:05:00,17.23,17.26,17.23,17.26,33500.0,13.3564,13.3796,13.3564,13.3796,33500.0
2008-06-18 11:10:00,17.26,17.27,17.25,17.26,18000.0,13.3796,13.3874,13.3719,13.3796,18000.0
2008-06-18 11:15:00,17.26,17.26,17.25,17.25,12000.0,13.3796,13.3796,13.3719,13.3719,12000.0
2008-06-18 11:20:00,17.26,17.26,17.25,17.26,9500.0,13.3796,13.3796,13.3719,13.3796,9500.0
2008-06-18 11:25:00,17.27,17.27,17.25,17.25,23000.0,13.3874,13.3874,13.3719,13.3719,23000.0
2008-06-18 11:30:00,17.25,17.28,17.25,17.28,15500.0,13.3719,13.3951,13.3719,13.3951,15500.0
2008-06-18 11:35:00,17.28,17.3,17.28,17.29,42500.0,13.3951,13.4106,13.3951,13.4029,42500.0
2008-06-18 11:40:00,17.29,17.3,17.29,17.29,22000.0,13.4029,13.4106,13.4029,13.4029,22000.0
2008-06-18 11:45:00,17.29,17.31,17.29,17.3,33500.0,13.4029,13.4184,13.4029,13.4106,33500.0
2008-06-18 11:50:00,17.31,17.34,17.31,17.34,16500.0,13.4184,13.4416,13.4184,13.4416,16500.0
2008-06-18 11:55:00,17.34,17.36,17.34,17.34,40500.0,13.4416,13.4571,13.4416,13.4416,40500.0
2008-06-18 12:00:00,17.34,17.34,17.33,17.33,27000.0,13.4416,13.4416,13.4339,13.4339,27000.0
2008-06-18 12:05:00,17.33,17.33,17.33,17.33,5000.0,13.4339,13.4339,13.4339,13.4339,5000.0
2008-06-18 12:10:00,17.33,17.33,17.32,17.32,46500.0,13.4339,13.4339,13.4261,13.4261,46500.0
2008-06-18 12:15:00,17.33,17.33,17.32,17.32,10500.0,13.4339,13.4339,13.4261,13.4261,10500.0
2008-06-18 12:20:00,17.31,17.32,17.31,17.31,42500.0,13.4184,13.4261,13.4184,13.4184,42500.0
2008-06-18 12:25:00,17.31,17.31,17.31,17.31,1000.0,13.4184,13.4184,13.4184,13.4184,1000.0
2008-06-18 12:30:00,17.31,17.33,17.31,17.33,7500.0,13.4184,13.4339,13.4184,13.4339,7500.0
2008-06-18 12:35:00,17.33,17.33,17.32,17.33,7500.0,13.4339,13.4339,13.4261,13.4339,7500.0
2008-06-18 12:40:00,17.32,17.32,17.29,17.29,7000.0,13.4261,13.4261,13.4029,13.4029,7000.0
2008-06-18 12:45:00,17.29,17.29,17.27,17.28,15000.0,13.4029,13.4029,13.3874,13.3951,15000.0
2008-06-18 12:50:00,17.28,17.28,17.27,17.28,5500.0,13.3951,13.3951,13.3874,13.3951,5500.0
2008-06-18 12:55:00,17.27,17.28,17.27,17.28,9500.0,13.3874,13.3951,13.3874,13.3951,9500.0
2008-06-18 13:00:00,17.28,17.28,17.26,17.26,28000.0,13.3951,13.3951,13.3796,13.3796,28000.0
2008-06-18 13:05:00,17.27,17.28,17.26,17.26,34000.0,13.3874,13.3951,13.3796,13.3796,34000.0
2008-06-18 13:10:00,17.25,17.25,17.23,17.23,25500.0,13.3719,13.3719,13.3564,13.3564,25500.0
2008-06-18 13:15:00,17.22,17.23,17.21,17.22,49500.0,13.3486,13.3564,13.3409,13.3486,49500.0
2008-06-18 13:20:00,17.23,17.24,17.23,17.24,41500.0,13.3564,13.3641,13.3564,13.3641,41500.0
2008-06-18 13:25:00,17.24,17.24,17.23,17.24,37000.0,13.3641,13.3641,13.3564,13.3641,37000.0
2008-06-18 13:30:00,17.23,17.24,17.22,17.24,32000.0,13.3564,13.3641,13.3486,13.3641,32000.0
2008-06-18 13:35:00,17.24,17.24,17.22,17.22,56500.0,13.3641,13.3641,13.3486,13.3486,56500.0
2008-06-18 13:40:00,17.22,17.24,17.22,17.24,52000.0,13.3486,13.3641,13.3486,13.3641,52000.0
2008-06-18 13:45:00,17.23,17.24,17.22,17.24,33500.0,13.3564,13.3641,13.3486,13.3641,33500.0
2008-06-18 13:50:00,17.24,17.25,17.23,17.23,25000.0,13.3641,13.3719,13.3564,13.3564,25000.0
2008-06-18 13:55:00,17.24,17.25,17.24,17.24,25000.0,13.3641,13.3719,13.3641,13.3641,25000.0
2008-06-18 14:00:00,17.24,17.26,17.24,17.26,84000.0,13.3641,13.3796,13.3641,13.3796,84000.0
2008-06-18 14:05:00,17.26,17.27,17.26,17.27,48000.0,13.3796,13.3874,13.3796,13.3874,48000.0
2008-06-18 14:10:00,17.27,17.27,17.24,17.25,53000.0,13.3874,13.3874,13.3641,13.3719,53000.0
2008-06-18 14:15:00,17.25,17.27,17.24,17.24,111500.0,13.3719,13.3874,13.3641,13.3641,111500.0
2008-06-18 14:20:00,17.24,17.24,17.2,17.21,89500.0,13.3641,13.3641,13.3331,13.3409,89500.0
2008-06-18 14:25:00,17.21,17.22,17.2,17.21,67000.0,13.3409,13.3486,13.3331,13.3409,67000.0
2008-06-18 14:30:00,17.21,17.23,17.2,17.22,61000.0,13.3409,13.3564,13.3331,13.3486,61000.0
2008-06-18 14:35:00,17.22,17.26,17.22,17.26,95000.0,13.3486,13.3796,13.3486,13.3796,95000.0
2008-06-18 14:40:00,17.26,17.27,17.26,17.26,71500.0,13.3796,13.3874,13.3796,13.3796,71500.0
2008-06-18 14:45:00,17.26,17.26,17.25,17.25,39500.0,13.3796,13.3796,13.3719,13.3719,39500.0
2008-06-18 14:50:00,17.25,17.28,17.25,17.27,42000.0,13.3719,13.3951,13.3719,13.3874,42000.0
2008-06-18 14:55:00,17.27,17.29,17.27,17.28,77500.0,13.3874,13.4029,13.3874,13.3951,77500.0
2008-06-18 15:00:00,17.29,17.29,17.26,17.26,101000.0,13.4029,13.4029,13.3796,13.3796,101000.0
2008-06-18 15:05:00,17.26,17.32,17.26,17.32,97500.0,13.3796,13.4261,13.3796,13.4261,97500.0
2008-06-18 15:10:00,17.32,17.33,17.3,17.3,153500.0,13.4261,13.4339,13.4106,13.4106,153500.0
2008-06-18 15:15:00,17.3,17.35,17.3,17.34,145000.0,13.4106,13.4494,13.4106,13.4416,145000.0
2008-06-18 15:20:00,17.34,17.35,17.34,17.34,139000.0,13.4416,13.4494,13.4416,13.4416,139000.0
2008-06-18 15:25:00,17.34,17.35,17.33,17.35,215500.0,13.4416,13.4494,13.4339,13.4494,215500.0
2008-06-18 15:30:00,17.35,17.36,17.32,17.32,168000.0,13.4494,13.4571,13.4261,13.4261,168000.0
2008-06-18 15:35:00,17.32,17.33,17.31,17.31,183000.0,13.4261,13.4339,13.4184,13.4184,183000.0
2008-06-18 15:40:00,17.31,17.31,17.28,17.29,191000.0,13.4184,13.4184,13.3951,13.4029,191000.0
2008-06-18 15:45:00,17.29,17.3,17.27,17.28,213500.0,13.4029,13.4106,13.3874,13.3951,213500.0
2008-06-18 15:50:00,17.28,17.31,17.28,17.3,307500.0,13.3951,13.4184,13.3951,13.4106,307500.0
2008-06-18 15:55:00,17.3,17.31,17.29,17.3,538000.0,13.4106,13.4184,13.4029,13.4106,538000.0
2008-06-18 16:00:00,17.3,17.32,17.3,17.3,365500.0,13.4106,13.4261,13.4106,13.4106,365500.0
2008-06-18 16:05:00,17.3,17.3,17.3,17.3,0.0,13.4106,13.4106,13.4106,13.4106,0.0
2008-06-18 16:10:00,17.3,17.3,17.3,17.3,0.0,13.4106,13.4106,13.4106,13.4106,0.0
2008-06-19 09:30:00,17.31,17.34,17.3,17.31,108000.0,13.4184,13.4416,13.4106,13.4184,108000.0
2008-06-19 09:35:00,17.31,17.36,17.3,17.34,85500.0,13.4184,13.4571,13.4106,13.4416,85500.0
2008-06-19 09:40:00,17.34,17.35,17.31,17.31,60000.0,13.4416,13.4494,13.4184,13.4184,60000.0
2008-06-19 09:45:00,17.29,17.32,17.29,17.31,42500.0,13.4029,13.4261,13.4029,13.4184,42500.0
2008-06-19 09:50:00,17.31,17.33,17.29,17.33,155000.0,13.4184,13.4339,13.4029,13.4339,155000.0
2008-06-19 09:55:00,17.33,17.34,17.31,17.32,177000.0,13.4339,13.4416,13.4184,13.4261,177000.0
2008-06-19 10:00:00,17.32,17.32,17.26,17.3,74000.0,13.4261,13.4261,13.3796,13.4106,74000.0
2008-06-19 10:05:00,17.3,17.3,17.26,17.28,40000.0,13.4106,13.4106,13.3796,13.3951,40000.0
2008-06-19 10:10:00,17.28,17.28,17.25,17.26,90000.0,13.3951,13.3951,13.3719,13.3796,90000.0
2008-06-19 10:15:00,17.26,17.26,17.23,17.25,75500.0,13.3796,13.3796,13.3564,13.3719,75500.0
2008-06-19 10:20:00,17.25,17.29,17.25,17.29,65000.0,13.3719,13.4029,13.3719,13.4029,65000.0
2008-06-19 10:25:00,17.29,17.31,17.28,17.3,77500.0,13.4029,13.4184,13.3951,13.4106,77500.0
2008-06-19 10:30:00,17.3,17.32,17.29,17.31,64500.0,13.4106,13.4261,13.4029,13.4184,64500.0
2008-06-19 10:35:00,17.31,17.33,17.31,17.32,44500.0,13.4184,13.4339,13.4184,13.4261,44500.0
2008-06-19 10:40:00,17.32,17.32,17.3,17.31,35500.0,13.4261,13.4261,13.4106,13.4184,35500.0
2008-06-19 10:45:00,17.31,17.32,17.3,17.32,13000.0,13.4184,13.4261,13.4106,13.4261,13000.0
2008-06-19 10:50:00,17.32,17.35,17.32,17.34,37000.0,13.4261,13.4494,13.4261,13.4416,37000.0
2008-06-19 10:55:00,17.34,17.35,17.34,17.35,41000.0,13.4416,13.4494,13.4416,13.4494,41000.0
2008-06-19 11:00:00,17.35,17.38,17.35,17.36,48000.0,13.4494,13.4726,13.4494,13.4571,48000.0
2008-06-19 11:05:00,17.36,17.36,17.31,17.31,68000.0,13.4571,13.4571,13.4184,13.4184,68000.0
2008-06-19 11:10:00,17.31,17.31,17.27,17.28,74500.0,13.4184,13.4184,13.3874,13.3951,74500.0
2008-06-19 11:15:00,17.29,17.29,17.27,17.28,136500.0,13.4029,13.4029,13.3874,13.3951,136500.0
2008-06-19 11:20:00,17.28,17.29,17.25,17.26,109000.0,13.3951,13.4029,13.3719,13.3796,109000.0
2008-06-19 11:25:00,17.26,17.26,17.23,17.26,129000.0,13.3796,13.3796,13.3564,13.3796,129000.0
2008-06-19 11:30:00,17.26,17.28,17.26,17.28,55000.0,13.3796,13.3951,13.3796,13.3951,55000.0
2008-06-19 11:35:00,17.27,17.27,17.26,17.26,41000.0,13.3874,13.3874,13.3796,13.3796,41000.0
2008-06-19 11:40:00,17.25,17.26,17.24,17.25,37500.0,13.3719,13.3796,13.3641,13.3719,37500.0
2008-06-19 11:45:00,17.25,17.27,17.25,17.27,42500.0,13.3719,13.3874,13.3719,13.3874,42500.0
2008-06-19 11:50:00,17.27,17.27,17.25,17.25,30000.0,13.3874,13.3874,13.3719,13.3719,30000.0
2008-06-19 11:55:00,17.26,17.26,17.24,17.25,27000.0,13.3796,13.3796,13.3641,13.3719,27000.0
2008-06-19 12:00:00,17.25,17.27,17.25,17.27,27500.0,13.3719,13.3874,13.3719,13.3874,27500.0
2008-06-19 12:05:00,17.27,17.28,17.26,17.28,24500.0,13.3874,13.3951,13.3796,13.3951,24500.0
2008-06-19 12:10:00,17.28,17.29,17.27,17.28,34500.0,13.3951,13.4029,13.3874,13.3951,34500.0
2008-06-19 12:15:00,17.29,17.31,17.29,17.3,65500.0,13.4029,13.4184,13.4029,13.4106,65500.0
2008-06-19 12:20:00,17.3,17.33,17.3,17.33,49500.0,13.4106,13.4339,13.4106,13.4339,49500.0
2008-06-19 12:25:00,17.33,17.33,17.3,17.3,85000.0,13.4339,13.4339,13.4106,13.4106,85000.0
2008-06-19 12:30:00,17.3,17.34,17.3,17.34,30000.0,13.4106,13.4416,13.4106,13.4416,30000.0
2008-06-19 12:35:00,17.34,17.34,17.32,17.33,18500.0,13.4416,13.4416,13.4261,13.4339,18500.0
2008-06-19 12:40:00,17.32,17.32,17.31,17.31,17500.0,13.4261,13.4261,13.4184,13.4184,17500.0
2008-06-19 12:45:00,17.32,17.32,17.3,17.32,28500.0,13.4261,13.4261,13.4106,13.4261,28500.0
2008-06-19 12:50:00,17.31,17.33,17.31,17.32,15000.0,13.4184,13.4339,13.4184,13.4261,15000.0
2008-06-19 12:55:00,17.32,17.32,17.3,17.31,14500.0,13.4261,13.4261,13.4106,13.4184,14500.0
2008-06-19 13:00:00,17.31,17.31,17.3,17.3,10000.0,13.4184,13.4184,13.4106,13.4106,10000.0
2008-06-19 13:05:00,17.3,17.32,17.3,17.32,46500.0,13.4106,13.4261,13.4106,13.4261,46500.0
2008-06-19 13:10:00,17.32,17.33,17.31,17.31,24000.0,13.4261,13.4339,13.4184,13.4184,24000.0
2008-06-19 13:15:00,17.31,17.32,17.31,17.31,10500.0,13.4184,13.4261,13.4184,13.4184,10500.0
2008-06-19 13:20:00,17.32,17.32,17.3,17.3,20500.0,13.4261,13.4261,13.4106,13.4106,20500.0
2008-06-19 13:25:00,17.31,17.33,17.31,17.32,8500.0,13.4184,13.4339,13.4184,13.4261,8500.0
2008-06-19 13:30:00,17.33,17.33,17.32,17.32,4500.0,13.4339,13.4339,13.4261,13.4261,4500.0
2008-06-19 13:35:00,17.33,17.33,17.32,17.32,13000.0,13.4339,13.4339,13.4261,13.4261,13000.0
2008-06-19 13:40:00,17.32,17.33,17.32,17.32,7500.0,13.4261,13.4339,13.4261,13.4261,7500.0
2008-06-19 13:45:00,17.29,17.29,17.29,17.29,3500.0,13.4029,13.4029,13.4029,13.4029,3500.0
2008-06-19 13:50:00,17.29,17.31,17.28,17.3,13000.0,13.4029,13.4184,13.3951,13.4106,13000.0
2008-06-19 13:55:00,17.3,17.31,17.3,17.31,11000.0,13.4106,13.4184,13.4106,13.4184,11000.0
2008-06-19 14:00:00,17.31,17.31,17.28,17.29,11500.0,13.4184,13.4184,13.3951,13.4029,11500.0
2008-06-19 14:05:00,17.29,17.29,17.28,17.28,15500.0,13.4029,13.4029,13.3951,13.3951,15500.0
2008-06-19 14:10:00,17.28,17.31,17.28,17.31,17000.0,13.3951,13.4184,13.3951,13.4184,17000.0
2008-06-19 14:15:00,17.31,17.31,17.31,17.31,7000.0,13.4184,13.4184,13.4184,13.4184,7000.0
2008-06-19 14:20:00,17.31,17.32,17.3,17.31,13500.0,13.4184,13.4261,13.4106,13.4184,13500.0
2008-06-19 14:25:00,17.32,17.33,17.32,17.32,7000.0,13.4261,13.4339,13.4261,13.4261,7000.0
2008-06-19 14:30:00,17.33,17.39,17.33,17.39,14500.0,13.4339,13.4804,13.4339,13.4804,14500.0
2008-06-19 14:35:00,17.38,17.38,17.36,17.37,24000.0,13.4726,13.4726,13.4571,13.4649,24000.0
2008-06-19 14:40:00,17.37,17.38,17.36,17.38,23000.0,13.4649,13.4726,13.4571,13.4726,23000.0
2008-06-19 14:45:00,17.38,17.38,17.35,17.35,31500.0,13.4726,13.4726,13.4494,13.4494,31500.0
2008-06-19 14:50:00,17.35,17.37,17.34,17.36,23000.0,13.4494,13.4649,13.4416,13.4571,23000.0
2008-06-19 14:55:00,17.35,17.38,17.35,17.37,28000.0,13.4494,13.4726,13.4494,13.4649,28000.0
2008-06-19 15:00:00,17.39,17.4,17.38,17.39,33500.0,13.4804,13.4881,13.4726,13.4804,33500.0
2008-06-19 15:05:00,17.39,17.41,17.39,17.39,19500.0,13.4804,13.4959,13.4804,13.4804,19500.0
2008-06-19 15:10:00,17.4,17.4,17.38,17.4,19000.0,13.4881,13.4881,13.4726,13.4881,19000.0
2008-06-19 15:15:00,17.4,17.41,17.39,17.4,16500.0,13.4881,13.4959,13.4804,13.4881,16500.0
2008-06-19 15:20:00,17.39,17.39,17.36,17.37,18000.0,13.4804,13.4804,13.4571,13.4649,18000.0
2008-06-19 15:25:00,17.38,17.38,17.36,17.36,35500.0,13.4726,13.4726,13.4571,13.4571,35500.0
2008-06-19 15:30:00,17.37,17.39,17.37,17.37,27000.0,13.4649,13.4804,13.4649,13.4649,27000.0
2008-06-19 15:35:00,17.38,17.38,17.35,17.35,26500.0,13.4726,13.4726,13.4494,13.4494,26500.0
2008-06-19 15:40:00,17.36,17.37,17.35,17.36,21500.0,13.4571,13.4649,13.4494,13.4571,21500.0
2008-06-19 15:45:00,17.36,17.38,17.36,17.37,28500.0,13.4571,13.4726,13.4571,13.4649,28500.0
2008-06-19 15:50:00,17.36,17.38,17.36,17.38,17500.0,13.4571,13.4726,13.4571,13.4726,17500.0
2008-06-19 15:55:00,17.38,17.38,17.37,17.38,99500.0,13.4726,13.4726,13.4649,13.4726,99500.0
2008-06-19 16:00:00,17.37,17.39,17.37,17.37,355500.0,13.4649,13.4804,13.4649,13.4649,355500.0
2008-06-19 16:05:00,17.37,17.37,17.37,17.37,0.0,13.4649,13.4649,13.4649,13.4649,0.0
2008-06-19 16:10:00,17.37,17.37,17.37,17.37,0.0,13.4649,13.4649,13.4649,13.4649,0.0
2008-06-20 09:30:00,17.27,17.3,17.27,17.27,74000.0,13.3874,13.4106,13.3874,13.3874,74000.0
2008-06-20 09:35:00,17.27,17.28,17.23,17.24,90000.0,13.3874,13.3951,13.3564,13.3641,90000.0
2008-06-20 09:40:00,17.25,17.25,17.22,17.25,50000.0,13.3719,13.3719,13.3486,13.3719,50000.0
2008-06-20 09:45:00,17.24,17.27,17.24,17.26,28500.0,13.3641,13.3874,13.3641,13.3796,28500.0
2008-06-20 09:50:00,17.27,17.27,17.24,17.24,20500.0,13.3874,13.3874,13.3641,13.3641,20500.0
2008-06-20 09:55:00,17.24,17.24,17.22,17.22,56500.0,13.3641,13.3641,13.3486,13.3486,56500.0
2008-06-20 10:00:00,17.23,17.23,17.14,17.15,78000.0,13.3564,13.3564,13.2866,13.2943,78000.0
2008-06-20 10:05:00,17.14,17.14,17.1,17.11,181000.0,13.2866,13.2866,13.2556,13.2633,181000.0
2008-06-20 10:10:00,17.12,17.13,17.11,17.12,46500.0,13.2711,13.2788,13.2633,13.2711,46500.0
2008-06-20 10:15:00,17.12,17.15,17.11,17.14,351000.0,13.2711,13.2943,13.2633,13.2866,351000.0
2008-06-20 10:20:00,17.15,17.15,17.12,17.13,36000.0,13.2943,13.2943,13.2711,13.2788,36000.0
2008-06-20 10:25:00,17.13,17.15,17.12,17.15,81000.0,13.2788,13.2943,13.2711,13.2943,81000.0
2008-06-20 10:30:00,17.16,17.16,17.13,17.13,27000.0,13.3021,13.3021,13.2788,13.2788,27000.0
2008-06-20 10:35:00,17.13,17.13,17.1,17.1,38500.0,13.2788,13.2788,13.2556,13.2556,38500.0
2008-06-20 10:40:00,17.11,17.12,17.1,17.11,80500.0,13.2633,13.2711,13.2556,13.2633,80500.0
2008-06-20 10:45:00,17.12,17.13,17.1,17.11,37000.0,13.2711,13.2788,13.2556,13.2633,37000.0
2008-06-20 10:50:00,17.12,17.14,17.11,17.14,28000.0,13.2711,13.2866,13.2633,13.2866,28000.0
2008-06-20 10:55:00,17.14,17.15,17.14,17.14,43500.0,13.2866,13.2943,13.2866,13.2866,43500.0
2008-06-20 11:00:00,17.14,17.16,17.14,17.15,27000.0,13.2866,13.3021,13.2866,13.2943,27000.0
2008-06-20 11:05:00,17.14,17.19,17.14,17.19,23500.0,13.2866,13.3253,13.2866,13.3253,23500.0
2008-06-20 11:10:00,17.18,17.18,17.16,17.16,49000.0,13.3176,13.3176,13.3021,13.3021,49000.0
2008-06-20 11:15:00,17.16,17.18,17.16,17.16,9500.0,13.3021,13.3176,13.3021,13.3021,9500.0
2008-06-20 11:20:00,17.16,17.21,17.16,17.2,41000.0,13.3021,13.3409,13.3021,13.3331,41000.0
2008-06-20 11:25:00,17.2,17.2,17.19,17.19,29500.0,13.3331,13.3331,13.3253,13.3253,29500.0
2008-06-20 11:30:00,17.18,17.19,17.18,17.18,126500.0,13.3176,13.3253,13.3176,13.3176,126500.0
2008-06-20 11:35:00,17.18,17.18,17.18,17.18,11500.0,13.3176,13.3176,13.3176,13.3176,11500.0
2008-06-20 11:40:00,17.19,17.22,17.19,17.2,93500.0,13.3253,13.3486,13.3253,13.3331,93500.0
2008-06-20 11:45:00,17.2,17.2,17.18,17.18,45500.0,13.3331,13.3331,13.3176,13.3176,45500.0
2008-06-20 11:50:00,17.17,17.19,17.17,17.19,33500.0,13.3098,13.3253,13.3098,13.3253,33500.0
2008-06-20 11:55:00,17.19,17.19,17.18,17.18,11500.0,13.3253,13.3253,13.3176,13.3176,11500.0
2008-06-20 12:00:00,17.18,17.18,17.17,17.18,19500.0,13.3176,13.3176,13.3098,13.3176,19500.0
2008-06-20 12:05:00,17.17,17.18,17.15,17.15,25000.0,13.3098,13.3176,13.2943,13.2943,25000.0
2008-06-20 12:10:00,17.15,17.15,17.14,17.15,24500.0,13.2943,13.2943,13.2866,13.2943,24500.0
2008-06-20 12:15:00,17.15,17.16,17.15,17.16,12500.0,13.2943,13.3021,13.2943,13.3021,12500.0
2008-06-20 12:20:00,17.16,17.16,17.14,17.15,19500.0,13.3021,13.3021,13.2866,13.2943,19500.0
2008-06-20 12:25:00,17.15,17.16,17.15,17.16,13000.0,13.2943,13.3021,13.2943,13.3021,13000.0
2008-06-20 12:30:00,17.16,17.16,17.15,17.16,19000.0,13.3021,13.3021,13.2943,13.3021,19000.0
2008-06-20 12:35:00,17.16,17.17,17.15,17.15,16500.0,13.3021,13.3098,13.2943,13.2943,16500.0
2008-06-20 12:40:00,17.15,17.16,17.15,17.16,9500.0,13.2943,13.3021,13.2943,13.3021,9500.0
2008-06-20 12:45:00,17.16,17.16,17.15,17.15,11500.0,13.3021,13.3021,13.2943,13.2943,11500.0
2008-06-20 12:50:00,17.15,17.16,17.15,17.15,16000.0,13.2943,13.3021,13.2943,13.2943,16000.0
2008-06-20 12:55:00,17.15,17.15,17.15,17.15,9000.0,13.2943,13.2943,13.2943,13.2943,9000.0
2008-06-20 13:00:00,17.15,17.16,17.15,17.15,11000.0,13.2943,13.3021,13.2943,13.2943,11000.0
2008-06-20 13:05:00,17.15,17.17,17.15,17.17,10500.0,13.2943,13.3098,13.2943,13.3098,10500.0
2008-06-20 13:10:00,17.17,17.18,17.15,17.17,37000.0,13.3098,13.3176,13.2943,13.3098,37000.0
2008-06-20 13:15:00,17.17,17.17,17.15,17.15,6000.0,13.3098,13.3098,13.2943,13.2943,6000.0
2008-06-20 13:20:00,17.15,17.15,17.13,17.14,119500.0,13.2943,13.2943,13.2788,13.2866,119500.0
2008-06-20 13:25:00,17.14,17.14,17.11,17.11,119500.0,13.2866,13.2866,13.2633,13.2633,119500.0
2008-06-20 13:30:00,17.11,17.11,17.07,17.09,206500.0,13.2633,13.2633,13.2323,13.2478,206500.0
2008-06-20 13:35:00,17.11,17.12,17.1,17.11,33000.0,13.2633,13.2711,13.2556,13.2633,33000.0
2008-06-20 13:40:00,17.11,17.11,17.09,17.1,24500.0,13.2633,13.2633,13.2478,13.2556,24500.0
2008-06-20 13:45:00,17.09,17.1,17.09,17.1,8500.0,13.2478,13.2556,13.2478,13.2556,8500.0
2008-06-20 13:50:00,17.11,17.12,17.1,17.1,44000.0,13.2633,13.2711,13.2556,13.2556,44000.0
2008-06-20 13:55:00,17.1,17.12,17.1,17.12,6000.0,13.2556,13.2711,13.2556,13.2711,6000.0
2008-06-20 14:00:00,17.1,17.1,17.09,17.1,17500.0,13.2556,13.2556,13.2478,13.2556,17500.0
2008-06-20 14:05:00,17.1,17.12,17.1,17.1,32500.0,13.2556,13.2711,13.2556,13.2556,32500.0
2008-06-20 14:10:00,17.09,17.1,17.08,17.08,46500.0,13.2478,13.2556,13.2401,13.2401,46500.0
2008-06-20 14:15:00,17.08,17.09,17.08,17.09,142500.0,13.2401,13.2478,13.2401,13.2478,142500.0
2008-06-20 14:20:00,17.09,17.1,17.09,17.1,1500.0,13.2478,13.2556,13.2478,13.2556,1500.0
2008-06-20 14:25:00,17.08,17.09,17.08,17.09,7500.0,13.2401,13.2478,13.2401,13.2478,7500.0
2008-06-20 14:30:00,17.08,17.09,17.08,17.09,5000.0,13.2401,13.2478,13.2401,13.2478,5000.0
2008-06-20 14:35:00,17.08,17.08,17.06,17.07,15500.0,13.2401,13.2401,13.2246,13.2323,15500.0
2008-06-20 14:40:00,17.07,17.09,17.07,17.08,17000.0,13.2323,13.2478,13.2323,13.2401,17000.0
2008-06-20 14:45:00,17.08,17.08,17.08,17.08,11000.0,13.2401,13.2401,13.2401,13.2401,11000.0
2008-06-20 14:50:00,17.08,17.08,17.07,17.07,31000.0,13.2401,13.2401,13.2323,13.2323,31000.0
2008-06-20 14:55:00,17.07,17.08,17.05,17.05,35500.0,13.2323,13.2401,13.2168,13.2168,35500.0
2008-06-20 15:00:00,17.05,17.06,17.05,17.05,12500.0,13.2168,13.2246,13.2168,13.2168,12500.0
2008-06-20 15:05:00,17.04,17.08,17.04,17.07,59000.0,13.2091,13.2401,13.2091,13.2323,59000.0
2008-06-20 15:10:00,17.05,17.07,17.05,17.07,53500.0,13.2168,13.2323,13.2168,13.2323,53500.0
2008-06-20 15:15:00,17.05,17.06,17.05,17.06,14000.0,13.2168,13.2246,13.2168,13.2246,14000.0
2008-06-20 15:20:00,17.05,17.07,17.05,17.07,24500.0,13.2168,13.2323,13.2168,13.2323,24500.0
2008-06-20 15:25:00,17.09,17.1,17.04,17.04,107500.0,13.2478,13.2556,13.2091,13.2091,107500.0
2008-06-20 15:30:00,17.05,17.08,17.05,17.07,28000.0,13.2168,13.2401,13.2168,13.2323,28000.0
2008-06-20 15:35:00,17.06,17.07,17.06,17.07,30500.0,13.2246,13.2323,13.2246,13.2323,30500.0
2008-06-20 15:40:00,17.06,17.1,17.06,17.08,72000.0,13.2246,13.2556,13.2246,13.2401,72000.0
2008-06-20 15:45:00,17.08,17.1,17.08,17.09,50000.0,13.2401,13.2556,13.2401,13.2478,50000.0
2008-06-20 15:50:00,17.09,17.11,17.09,17.11,33500.0,13.2478,13.2633,13.2478,13.2633,33500.0
2008-06-20 15:55:00,17.1,17.1,17.07,17.07,89500.0,13.2556,13.2556,13.2323,13.2323,89500.0
2008-06-23 09:30:00,17.16,17.16,17.12,17.14,74000.0,13.3021,13.3021,13.2711,13.2866,74000.0
2008-06-23 09:35:00,17.14,17.18,17.14,17.17,69500.0,13.2866,13.3176,13.2866,13.3098,69500.0
2008-06-23 09:40:00,17.19,17.19,17.16,17.16,7500.0,13.3253,13.3253,13.3021,13.3021,7500.0
2008-06-23 09:45:00,17.16,17.16,17.14,17.15,8000.0,13.3021,13.3021,13.2866,13.2943,8000.0
2008-06-23 09:50:00,17.15,17.17,17.12,17.14,19000.0,13.2943,13.3098,13.2711,13.2866,19000.0
2008-06-23 09:55:00,17.13,17.13,17.13,17.13,4500.0,13.2788,13.2788,13.2788,13.2788,4500.0
2008-06-23 10:00:00,17.13,17.13,17.11,17.13,16500.0,13.2788,13.2788,13.2633,13.2788,16500.0
2008-06-23 10:05:00,17.13,17.13,17.12,17.13,14500.0,13.2788,13.2788,13.2711,13.2788,14500.0
2008-06-23 10:10:00,17.13,17.16,17.13,17.16,51500.0,13.2788,13.3021,13.2788,13.3021,51500.0
2008-06-23 10:15:00,17.16,17.17,17.15,17.16,31000.0,13.3021,13.3098,13.2943,13.3021,31000.0
2008-06-23 10:20:00,17.16,17.17,17.15,17.17,70000.0,13.3021,13.3098,13.2943,13.3098,70000.0
2008-06-23 10:25:00,17.18,17.18,17.17,17.17,14000.0,13.3176,13.3176,13.3098,13.3098,14000.0
2008-06-23 10:30:00,17.17,17.21,17.17,17.21,48500.0,13.3098,13.3409,13.3098,13.3409,48500.0
2008-06-23 10:35:00,17.22,17.22,17.19,17.19,23000.0,13.3486,13.3486,13.3253,13.3253,23000.0
2008-06-23 10:40:00,17.19,17.19,17.16,17.17,14500.0,13.3253,13.3253,13.3021,13.3098,14500.0
2008-06-23 10:45:00,17.16,17.17,17.16,17.16,26000.0,13.3021,13.3098,13.3021,13.3021,26000.0
2008-06-23 10:50:00,17.16,17.17,17.13,17.15,38500.0,13.3021,13.3098,13.2788,13.2943,38500.0
2008-06-23 10:55:00,17.15,17.17,17.15,17.16,11500.0,13.2943,13.3098,13.2943,13.3021,11500.0
2008-06-23 11:00:00,17.16,17.17,17.14,17.14,17000.0,13.3021,13.3098,13.2866,13.2866,17000.0
2008-06-23 11:05:00,17.14,17.14,17.13,17.13,24500.0,13.2866,13.2866,13.2788,13.2788,24500.0
2008-06-23 11:10:00,17.12,17.14,17.12,17.14,27500.0,13.2711,13.2866,13.2711,13.2866,27500.0
2008-06-23 11:15:00,17.14,17.15,17.11,17.11,54500.0,13.2866,13.2943,13.2633,13.2633,54500.0
2008-06-23 11:20:00,17.11,17.13,17.11,17.11,59000.0,13.2633,13.2788,13.2633,13.2633,59000.0
2008-06-23 11:25:00,17.11,17.13,17.11,17.12,81500.0,13.2633,13.2788,13.2633,13.2711,81500.0
2008-06-23 11:30:00,17.13,17.15,17.13,17.14,50000.0,13.2788,13.2943,13.2788,13.2866,50000.0
2008-06-23 11:35:00,17.13,17.15,17.13,17.14,24500.0,13.2788,13.2943,13.2788,13.2866,24500.0
2008-06-23 11:40:00,17.14,17.14,17.12,17.12,45500.0,13.2866,13.2866,13.2711,13.2711,45500.0
2008-06-23 11:45:00,17.12,17.13,17.11,17.11,23000.0,13.2711,13.2788,13.2633,13.2633,23000.0
2008-06-23 11:50:00,17.11,17.13,17.1,17.12,32500.0,13.2633,13.2788,13.2556,13.2711,32500.0
2008-06-23 11:55:00,17.12,17.14,17.12,17.14,37500.0,13.2711,13.2866,13.2711,13.2866,37500.0
2008-06-23 12:00:00,17.14,17.15,17.14,17.15,17500.0,13.2866,13.2943,13.2866,13.2943,17500.0
2008-06-23 12:05:00,17.14,17.14,17.11,17.12,40500.0,13.2866,13.2866,13.2633,13.2711,40500.0
2008-06-23 12:10:00,17.11,17.12,17.1,17.11,244500.0,13.2633,13.2711,13.2556,13.2633,244500.0
2008-06-23 12:15:00,17.1,17.1,17.08,17.08,11000.0,13.2556,13.2556,13.2401,13.2401,11000.0
2008-06-23 12:20:00,17.09,17.11,17.09,17.11,9000.0,13.2478,13.2633,13.2478,13.2633,9000.0
2008-06-23 12:25:00,17.1,17.11,17.09,17.1,145000.0,13.2556,13.2633,13.2478,13.2556,145000.0
2008-06-23 12:30:00,17.1,17.12,17.1,17.1,9500.0,13.2556,13.2711,13.2556,13.2556,9500.0
2008-06-23 12:35:00,17.1,17.11,17.1,17.11,9000.0,13.2556,13.2633,13.2556,13.2633,9000.0
2008-06-23 12:40:00,17.11,17.11,17.09,17.09,12500.0,13.2633,13.2633,13.2478,13.2478,12500.0
2008-06-23 12:45:00,17.09,17.11,17.09,17.11,55500.0,13.2478,13.2633,13.2478,13.2633,55500.0
2008-06-23 12:50:00,17.12,17.12,17.11,17.11,16000.0,13.2711,13.2711,13.2633,13.2633,16000.0
2008-06-23 12:55:00,17.11,17.13,17.11,17.13,18500.0,13.2633,13.2788,13.2633,13.2788,18500.0
2008-06-23 13:00:00,17.13,17.13,17.13,17.13,9000.0,13.2788,13.2788,13.2788,13.2788,9000.0
2008-06-23 13:05:00,17.13,17.13,17.11,17.12,56000.0,13.2788,13.2788,13.2633,13.2711,56000.0
2008-06-23 13:10:00,17.12,17.12,17.11,17.11,6500.0,13.2711,13.2711,13.2633,13.2633,6500.0
2008-06-23 13:15:00,17.11,17.12,17.11,17.12,4500.0,13.2633,13.2711,13.2633,13.2711,4500.0
2008-06-23 13:20:00,17.11,17.15,17.11,17.15,21000.0,13.2633,13.2943,13.2633,13.2943,21000.0
2008-06-23 13:25:00,17.15,17.15,17.15,17.15,4000.0,13.2943,13.2943,13.2943,13.2943,4000.0
2008-06-23 13:30:00,17.13,17.13,17.13,17.13,14000.0,13.2788,13.2788,13.2788,13.2788,14000.0
2008-06-23 13:35:00,17.13,17.14,17.13,17.13,20000.0,13.2788,13.2866,13.2788,13.2788,20000.0
2008-06-23 13:40:00,17.14,17.15,17.13,17.14,15500.0,13.2866,13.2943,13.2788,13.2866,15500.0
2008-06-23 13:45:00,17.14,17.17,17.14,17.17,33500.0,13.2866,13.3098,13.2866,13.3098,33500.0
2008-06-23 13:50:00,17.17,17.17,17.16,17.17,45500.0,13.3098,13.3098,13.3021,13.3098,45500.0
2008-06-23 13:55:00,17.17,17.17,17.15,17.16,11000.0,13.3098,13.3098,13.2943,13.3021,11000.0
2008-06-23 14:00:00,17.15,17.16,17.15,17.15,21000.0,13.2943,13.3021,13.2943,13.2943,21000.0
2008-06-23 14:05:00,17.16,17.17,17.14,17.14,15000.0,13.3021,13.3098,13.2866,13.2866,15000.0
2008-06-23 14:10:00,17.14,17.14,17.13,17.14,10500.0,13.2866,13.2866,13.2788,13.2866,10500.0
2008-06-23 14:15:00,17.14,17.15,17.12,17.15,25500.0,13.2866,13.2943,13.2711,13.2943,25500.0
2008-06-23 14:20:00,17.15,17.15,17.13,17.13,29000.0,13.2943,13.2943,13.2788,13.2788,29000.0
2008-06-23 14:25:00,17.13,17.14,17.12,17.13,70500.0,13.2788,13.2866,13.2711,13.2788,70500.0
2008-06-23 14:30:00,17.13,17.14,17.13,17.14,12500.0,13.2788,13.2866,13.2788,13.2866,12500.0
2008-06-23 14:35:00,17.15,17.15,17.13,17.13,22500.0,13.2943,13.2943,13.2788,13.2788,22500.0
2008-06-23 14:40:00,17.13,17.14,17.12,17.12,4500.0,13.2788,13.2866,13.2711,13.2711,4500.0
2008-06-23 14:45:00,17.12,17.12,17.1,17.1,11500.0,13.2711,13.2711,13.2556,13.2556,11500.0
2008-06-23 14:50:00,17.1,17.1,17.09,17.1,5000.0,13.2556,13.2556,13.2478,13.2556,5000.0
2008-06-23 14:55:00,17.09,17.11,17.09,17.11,13000.0,13.2478,13.2633,13.2478,13.2633,13000.0
2008-06-23 15:00:00,17.11,17.11,17.09,17.09,22000.0,13.2633,13.2633,13.2478,13.2478,22000.0
2008-06-23 15:05:00,17.09,17.1,17.09,17.09,7500.0,13.2478,13.2556,13.2478,13.2478,7500.0
2008-06-23 15:10:00,17.09,17.1,17.09,17.09,14000.0,13.2478,13.2556,13.2478,13.2478,14000.0
2008-06-23 15:15:00,17.09,17.09,17.06,17.06,55500.0,13.2478,13.2478,13.2246,13.2246,55500.0
2008-06-23 15:20:00,17.06,17.06,17.05,17.06,5500.0,13.2246,13.2246,13.2168,13.2246,5500.0
2008-06-23 15:25:00,17.06,17.09,17.06,17.09,45000.0,13.2246,13.2478,13.2246,13.2478,45000.0
2008-06-23 15:30:00,17.09,17.09,17.09,17.09,16500.0,13.2478,13.2478,13.2478,13.2478,16500.0
2008-06-23 15:35:00,17.08,17.1,17.08,17.1,14000.0,13.2401,13.2556,13.2401,13.2556,14000.0
2008-06-23 15:40:00,17.1,17.11,17.09,17.09,17000.0,13.2556,13.2633,13.2478,13.2478,17000.0
2008-06-23 15:45:00,17.09,17.09,17.08,17.08,31500.0,13.2478,13.2478,13.2401,13.2401,31500.0
2008-06-23 15:50:00,17.08,17.08,17.06,17.08,33500.0,13.2401,13.2401,13.2246,13.2401,33500.0
2008-06-23 15:55:00,17.07,17.09,17.07,17.08,66000.0,13.2323,13.2478,13.2323,13.2401,66000.0
2008-06-24 09:30:00,16.94,16.98,16.94,16.95,89000.0,13.1728,13.2039,13.1728,13.1806,89000.0
2008-06-24 09:35:00,16.96,16.97,16.93,16.94,58000.0,13.1884,13.1962,13.1651,13.1728,58000.0
2008-06-24 09:40:00,16.93,16.93,16.89,16.89,82500.0,13.1651,13.1651,13.1339,13.1339,82500.0
2008-06-24 09:45:00,16.88,16.88,16.86,16.86,18500.0,13.1262,13.1262,13.1106,13.1106,18500.0
2008-06-24 09:50:00,16.85,16.86,16.83,16.85,24000.0,13.1028,13.1106,13.0873,13.1028,24000.0
2008-06-24 09:55:00,16.85,16.86,16.84,16.85,39500.0,13.1028,13.1106,13.0951,13.1028,39500.0
2008-06-24 10:00:00,16.84,16.84,16.79,16.81,220000.0,13.0951,13.0951,13.0562,13.0717,220000.0
2008-06-24 10:05:00,16.81,16.83,16.81,16.81,24500.0,13.0717,13.0873,13.0717,13.0717,24500.0
2008-06-24 10:10:00,16.82,16.85,16.82,16.83,53000.0,13.0795,13.1028,13.0795,13.0873,53000.0
2008-06-24 10:15:00,16.83,16.86,16.82,16.85,66500.0,13.0873,13.1106,13.0795,13.1028,66500.0
2008-06-24 10:20:00,16.85,16.86,16.82,16.83,42500.0,13.1028,13.1106,13.0795,13.0873,42500.0
2008-06-24 10:25:00,16.83,16.84,16.8,16.81,73500.0,13.0873,13.0951,13.064,13.0717,73500.0
2008-06-24 10:30:00,16.81,16.81,16.77,16.77,80000.0,13.0717,13.0717,13.0406,13.0406,80000.0
2008-06-24 10:35:00,16.77,16.8,16.76,16.78,56500.0,13.0406,13.064,13.0329,13.0484,56500.0
2008-06-24 10:40:00,16.77,16.78,16.75,16.78,31000.0,13.0406,13.0484,13.0251,13.0484,31000.0
2008-06-24 10:45:00,16.78,16.81,16.77,16.81,41500.0,13.0484,13.0717,13.0406,13.0717,41500.0
2008-06-24 10:50:00,16.81,16.82,16.81,16.81,11000.0,13.0717,13.0795,13.0717,13.0717,11000.0
2008-06-24 10:55:00,16.81,16.87,16.81,16.87,124000.0,13.0717,13.1184,13.0717,13.1184,124000.0
2008-06-24 11:00:00,16.86,16.89,16.86,16.89,83000.0,13.1106,13.1339,13.1106,13.1339,83000.0
2008-06-24 11:05:00,16.88,16.88,16.87,16.88,40000.0,13.1262,13.1262,13.1184,13.1262,40000.0
2008-06-24 11:10:00,16.89,16.89,16.85,16.87,24000.0,13.1339,13.1339,13.1028,13.1184,24000.0
2008-06-24 11:15:00,16.87,16.93,16.87,16.92,41000.0,13.1184,13.1651,13.1184,13.1573,41000.0
2008-06-24 11:20:00,16.93,16.93,16.92,16.93,37000.0,13.1651,13.1651,13.1573,13.1651,37000.0
2008-06-24 11:25:00,16.93,16.93,16.91,16.91,29500.0,13.1651,13.1651,13.1495,13.1495,29500.0
2008-06-24 11:30:00,16.92,16.92,16.89,16.9,38000.0,13.1573,13.1573,13.1339,13.1417,38000.0
2008-06-24 11:35:00,16.9,16.9,16.89,16.9,13500.0,13.1417,13.1417,13.1339,13.1417,13500.0
2008-06-24 11:40:00,16.89,16.9,16.89,16.9,22500.0,13.1339,13.1417,13.1339,13.1417,22500.0
2008-06-24 11:45:00,16.89,16.95,16.89,16.94,29000.0,13.1339,13.1806,13.1339,13.1728,29000.0
2008-06-24 11:50:00,16.94,16.97,16.93,16.97,48000.0,13.1728,13.1962,13.1651,13.1962,48000.0
2008-06-24 11:55:00,16.97,16.99,16.97,16.99,193000.0,13.1962,13.2117,13.1962,13.2117,193000.0
2008-06-24 12:00:00,16.99,16.99,16.98,16.98,8500.0,13.2117,13.2117,13.2039,13.2039,8500.0
2008-06-24 12:05:00,16.99,16.99,16.98,16.99,16000.0,13.2117,13.2117,13.2039,13.2117,16000.0
2008-06-24 12:10:00,16.99,16.99,16.99,16.99,22500.0,13.2117,13.2117,13.2117,13.2117,22500.0
2008-06-24 12:15:00,16.99,16.99,16.96,16.96,77500.0,13.2117,13.2117,13.1884,13.1884,77500.0
2008-06-24 12:20:00,16.97,16.98,16.96,16.98,10000.0,13.1962,13.2039,13.1884,13.2039,10000.0
2008-06-24 12:25:00,16.98,17.0,16.98,17.0,44500.0,13.2039,13.2195,13.2039,13.2195,44500.0
2008-06-24 12:30:00,16.99,17.01,16.99,17.01,47500.0,13.2117,13.2273,13.2117,13.2273,47500.0
2008-06-24 12:35:00,17.01,17.01,17.01,17.01,4000.0,13.2273,13.2273,13.2273,13.2273,4000.0
2008-06-24 12:40:00,17.01,17.02,16.98,16.98,34000.0,13.2273,13.235,13.2039,13.2039,34000.0
2008-06-24 12:45:00,16.98,16.99,16.98,16.98,12000.0,13.2039,13.2117,13.2039,13.2039,12000.0
2008-06-24 12:50:00,16.98,16.98,16.96,16.96,27500.0,13.2039,13.2039,13.1884,13.1884,27500.0
2008-06-24 12:55:00,16.97,16.97,16.96,16.96,18000.0,13.1962,13.1962,13.1884,13.1884,18000.0
2008-06-24 13:00:00,16.96,16.98,16.96,16.97,22000.0,13.1884,13.2039,13.1884,13.1962,22000.0
2008-06-24 13:05:00,16.97,16.98,16.96,16.97,13000.0,13.1962,13.2039,13.1884,13.1962,13000.0
2008-06-24 13:10:00,16.97,16.98,16.95,16.95,16500.0,13.1962,13.2039,13.1806,13.1806,16500.0
2008-06-24 13:15:00,16.95,16.98,16.95,16.98,17000.0,13.1806,13.2039,13.1806,13.2039,17000.0
2008-06-24 13:20:00,16.97,16.98,16.97,16.97,16000.0,13.1962,13.2039,13.1962,13.1962,16000.0
2008-06-24 13:25:00,16.98,16.98,16.94,16.94,13500.0,13.2039,13.2039,13.1728,13.1728,13500.0
2008-06-24 13:30:00,16.93,16.94,16.92,16.93,50000.0,13.1651,13.1728,13.1573,13.1651,50000.0
2008-06-24 13:35:00,16.92,16.94,16.92,16.93,14000.0,13.1573,13.1728,13.1573,13.1651,14000.0
2008-06-24 13:40:00,16.93,16.93,16.91,16.91,37000.0,13.1651,13.1651,13.1495,13.1495,37000.0
2008-06-24 13:45:00,16.9,16.94,16.9,16.94,58000.0,13.1417,13.1728,13.1417,13.1728,58000.0
2008-06-24 13:50:00,16.94,16.96,16.94,16.96,22500.0,13.1728,13.1884,13.1728,13.1884,22500.0
2008-06-24 13:55:00,16.95,16.96,16.95,16.95,34500.0,13.1806,13.1884,13.1806,13.1806,34500.0
2008-06-24 14:00:00,16.96,16.99,16.96,16.99,8000.0,13.1884,13.2117,13.1884,13.2117,8000.0
2008-06-24 14:05:00,16.99,17.0,16.97,16.98,26000.0,13.2117,13.2195,13.1962,13.2039,26000.0
2008-06-24 14:10:00,16.95,16.97,16.95,16.97,42000.0,13.1806,13.1962,13.1806,13.1962,42000.0
2008-06-24 14:15:00,16.97,16.97,16.97,16.97,10000.0,13.1962,13.1962,13.1962,13.1962,10000.0
2008-06-24 14:20:00,16.97,16.97,16.97,16.97,4500.0,13.1962,13.1962,13.1962,13.1962,4500.0
2008-06-24 14:25:00,16.97,16.98,16.97,16.97,21000.0,13.1962,13.2039,13.1962,13.1962,21000.0
2008-06-24 14:30:00,16.97,16.97,16.96,16.96,21000.0,13.1962,13.1962,13.1884,13.1884,21000.0
2008-06-24 14:35:00,16.96,16.97,16.95,16.95,41500.0,13.1884,13.1962,13.1806,13.1806,41500.0
2008-06-24 14:40:00,16.95,16.95,16.94,16.94,46000.0,13.1806,13.1806,13.1728,13.1728,46000.0
2008-06-24 14:45:00,16.94,16.94,16.89,16.9,57000.0,13.1728,13.1728,13.1339,13.1417,57000.0
2008-06-24 14:50:00,16.9,16.9,16.9,16.9,38000.0,13.1417,13.1417,13.1417,13.1417,38000.0
2008-06-24 14:55:00,16.91,16.92,16.9,16.9,9500.0,13.1495,13.1573,13.1417,13.1417,9500.0
2008-06-24 15:00:00,16.91,16.93,16.91,16.92,165000.0,13.1495,13.1651,13.1495,13.1573,165000.0
2008-06-24 15:05:00,16.92,16.92,16.88,16.89,19000.0,13.1573,13.1573,13.1262,13.1339,19000.0
2008-06-24 15:10:00,16.89,16.9,16.87,16.87,17500.0,13.1339,13.1417,13.1184,13.1184,17500.0
2008-06-24 15:15:00,16.88,16.88,16.87,16.87,55500.0,13.1262,13.1262,13.1184,13.1184,55500.0
2008-06-24 15:20:00,16.89,16.89,16.88,16.88,30000.0,13.1339,13.1339,13.1262,13.1262,30000.0
2008-06-24 15:25:00,16.87,16.87,16.84,16.85,40500.0,13.1184,13.1184,13.0951,13.1028,40500.0
2008-06-24 15:30:00,16.85,16.85,16.85,16.85,17500.0,13.1028,13.1028,13.1028,13.1028,17500.0
2008-06-24 15:35:00,16.85,16.85,16.82,16.83,60000.0,13.1028,13.1028,13.0795,13.0873,60000.0
2008-06-24 15:40:00,16.83,16.86,16.82,16.86,35500.0,13.0873,13.1106,13.0795,13.1106,35500.0
2008-06-24 15:45:00,16.86,16.86,16.83,16.83,37500.0,13.1106,13.1106,13.0873,13.0873,37500.0
2008-06-24 15:50:00,16.83,16.83,16.8,16.81,77000.0,13.0873,13.0873,13.064,13.0717,77000.0
2008-06-24 15:55:00,16.81,16.81,16.8,16.8,21000.0,13.0717,13.0717,13.064,13.064,21000.0
2008-06-24 16:00:00,16.8,16.8,16.79,16.79,12000.0,13.064,13.064,13.0562,13.0562,12000.0
2008-06-24 16:05:00,16.79,16.79,16.79,16.79,0.0,13.0562,13.0562,13.0562,13.0562,0.0
2008-06-24 16:10:00,16.79,16.79,16.79,16.79,0.0,13.0562,13.0562,13.0562,13.0562,0.0
2008-06-25 09:30:00,16.86,16.87,16.83,16.84,104500.0,13.1106,13.1184,13.0873,13.0951,104500.0
2008-06-25 09:35:00,16.84,16.88,16.82,16.88,202000.0,13.0951,13.1262,13.0795,13.1262,202000.0
2008-06-25 09:40:00,16.88,16.9,16.87,16.88,174000.0,13.1262,13.1417,13.1184,13.1262,174000.0
2008-06-25 09:45:00,16.88,16.91,16.88,16.88,188500.0,13.1262,13.1495,13.1262,13.1262,188500.0
2008-06-25 09:50:00,16.88,16.89,16.85,16.85,120500.0,13.1262,13.1339,13.1028,13.1028,120500.0
2008-06-25 09:55:00,16.85,16.86,16.84,16.86,265000.0,13.1028,13.1106,13.0951,13.1106,265000.0
2008-06-25 10:00:00,16.86,16.89,16.86,16.89,181500.0,13.1106,13.1339,13.1106,13.1339,181500.0
2008-06-25 10:05:00,16.89,16.89,16.87,16.87,162500.0,13.1339,13.1339,13.1184,13.1184,162500.0
2008-06-25 10:10:00,16.87,16.88,16.85,16.85,164500.0,13.1184,13.1262,13.1028,13.1028,164500.0
2008-06-25 10:15:00,16.85,16.86,16.85,16.86,99500.0,13.1028,13.1106,13.1028,13.1106,99500.0
2008-06-25 10:20:00,16.86,16.87,16.85,16.85,210500.0,13.1106,13.1184,13.1028,13.1028,210500.0
2008-06-25 10:25:00,16.86,16.86,16.86,16.86,142500.0,13.1106,13.1106,13.1106,13.1106,142500.0
2008-06-25 10:30:00,16.86,16.9,16.86,16.9,265000.0,13.1106,13.1417,13.1106,13.1417,265000.0
2008-06-25 10:35:00,16.91,16.95,16.9,16.93,190000.0,13.1495,13.1806,13.1417,13.1651,190000.0
2008-06-25 10:40:00,16.93,16.94,16.92,16.94,173000.0,13.1651,13.1728,13.1573,13.1728,173000.0
2008-06-25 10:45:00,16.94,16.95,16.93,16.95,152000.0,13.1728,13.1806,13.1651,13.1806,152000.0
2008-06-25 10:50:00,16.95,16.97,16.95,16.96,180500.0,13.1806,13.1962,13.1806,13.1884,180500.0
2008-06-25 10:55:00,16.96,16.96,16.93,16.94,117000.0,13.1884,13.1884,13.1651,13.1728,117000.0
2008-06-25 11:00:00,16.93,16.94,16.93,16.94,231000.0,13.1651,13.1728,13.1651,13.1728,231000.0
2008-06-25 11:05:00,16.94,16.95,16.93,16.93,135500.0,13.1728,13.1806,13.1651,13.1651,135500.0
2008-06-25 11:10:00,16.93,16.93,16.92,16.92,115500.0,13.1651,13.1651,13.1573,13.1573,115500.0
2008-06-25 11:15:00,16.92,16.93,16.92,16.93,223000.0,13.1573,13.1651,13.1573,13.1651,223000.0
2008-06-25 11:20:00,16.93,16.94,16.93,16.94,150000.0,13.1651,13.1728,13.1651,13.1728,150000.0
2008-06-25 11:25:00,16.94,16.94,16.93,16.94,178500.0,13.1728,13.1728,13.1651,13.1728,178500.0
2008-06-25 11:30:00,16.93,16.94,16.92,16.94,200000.0,13.1651,13.1728,13.1573,13.1728,200000.0
2008-06-25 11:35:00,16.94,16.94,16.92,16.92,55000.0,13.1728,13.1728,13.1573,13.1573,55000.0
2008-06-25 11:40:00,16.92,16.92,16.9,16.9,196500.0,13.1573,13.1573,13.1417,13.1417,196500.0
2008-06-25 11:45:00,16.9,16.91,16.89,16.89,89000.0,13.1417,13.1495,13.1339,13.1339,89000.0
2008-06-25 11:50:00,16.89,16.91,16.89,16.9,141000.0,13.1339,13.1495,13.1339,13.1417,141000.0
2008-06-25 11:55:00,16.9,16.92,16.9,16.91,164500.0,13.1417,13.1573,13.1417,13.1495,164500.0
2008-06-25 12:00:00,16.91,16.91,16.9,16.9,86000.0,13.1495,13.1495,13.1417,13.1417,86000.0
2008-06-25 12:05:00,16.9,16.91,16.9,16.9,121000.0,13.1417,13.1495,13.1417,13.1417,121000.0
2008-06-25 12:10:00,16.9,16.91,16.9,16.9,150500.0,13.1417,13.1495,13.1417,13.1417,150500.0
2008-06-25 12:15:00,16.9,16.91,16.9,16.9,142500.0,13.1417,13.1495,13.1417,13.1417,142500.0
2008-06-25 12:20:00,16.9,16.92,16.9,16.91,89500.0,13.1417,13.1573,13.1417,13.1495,89500.0
2008-06-25 12:25:00,16.92,16.92,16.91,16.91,146500.0,13.1573,13.1573,13.1495,13.1495,146500.0
2008-06-25 12:30:00,16.92,16.92,16.91,16.92,84500.0,13.1573,13.1573,13.1495,13.1573,84500.0
2008-06-25 12:35:00,16.92,16.92,16.91,16.91,54500.0,13.1573,13.1573,13.1495,13.1495,54500.0
2008-06-25 12:40:00,16.91,16.91,16.89,16.89,122500.0,13.1495,13.1495,13.1339,13.1339,122500.0
2008-06-25 12:45:00,16.89,16.89,16.89,16.89,170000.0,13.1339,13.1339,13.1339,13.1339,170000.0
2008-06-25 12:50:00,16.89,16.91,16.88,16.89,127000.0,13.1339,13.1495,13.1262,13.1339,127000.0
2008-06-25 12:55:00,16.89,16.89,16.89,16.89,75500.0,13.1339,13.1339,13.1339,13.1339,75500.0
2008-06-25 13:00:00,16.89,16.89,16.89,16.89,109000.0,13.1339,13.1339,13.1339,13.1339,109000.0
2008-06-25 13:05:00,16.89,16.9,16.89,16.9,107500.0,13.1339,13.1417,13.1339,13.1417,107500.0
2008-06-25 13:10:00,16.9,16.92,16.9,16.92,165500.0,13.1417,13.1573,13.1417,13.1573,165500.0
2008-06-25 13:15:00,16.92,16.92,16.91,16.92,67000.0,13.1573,13.1573,13.1495,13.1573,67000.0
2008-06-25 13:20:00,16.92,16.92,16.91,16.91,134000.0,13.1573,13.1573,13.1495,13.1495,134000.0
2008-06-25 13:25:00,16.91,16.91,16.91,16.91,158500.0,13.1495,13.1495,13.1495,13.1495,158500.0
2008-06-25 13:30:00,16.91,16.92,16.91,16.92,139000.0,13.1495,13.1573,13.1495,13.1573,139000.0
2008-06-25 13:35:00,16.92,16.92,16.9,16.9,46500.0,13.1573,13.1573,13.1417,13.1417,46500.0
2008-06-25 13:40:00,16.91,16.91,16.9,16.91,111500.0,13.1495,13.1495,13.1417,13.1495,111500.0
2008-06-25 13:45:00,16.91,16.91,16.91,16.91,131000.0,13.1495,13.1495,13.1495,13.1495,131000.0
2008-06-25 13:50:00,16.91,16.91,16.9,16.91,122500.0,13.1495,13.1495,13.1417,13.1495,122500.0
2008-06-25 13:55:00,16.91,16.91,16.9,16.9,44000.0,13.1495,13.1495,13.1417,13.1417,44000.0
2008-06-25 14:00:00,16.9,16.9,16.9,16.9,118000.0,13.1417,13.1417,13.1417,13.1417,118000.0
2008-06-25 14:05:00,16.9,16.91,16.9,16.91,144500.0,13.1417,13.1495,13.1417,13.1495,144500.0
2008-06-25 14:10:00,16.9,16.94,16.88,16.94,304500.0,13.1417,13.1728,13.1262,13.1728,304500.0
2008-06-25 14:15:00,16.95,16.98,16.93,16.97,176500.0,13.1806,13.2039,13.1651,13.1962,176500.0
2008-06-25 14:20:00,16.98,16.98,16.93,16.94,115000.0,13.2039,13.2039,13.1651,13.1728,115000.0
2008-06-25 14:25:00,16.94,16.94,16.88,16.88,199000.0,13.1728,13.1728,13.1262,13.1262,199000.0
2008-06-25 14:30:00,16.87,16.89,16.84,16.89,342000.0,13.1184,13.1339,13.0951,13.1339,342000.0
2008-06-25 14:35:00,16.89,16.94,16.89,16.9,147000.0,13.1339,13.1728,13.1339,13.1417,147000.0
2008-06-25 14:40:00,16.91,16.91,16.87,16.91,223500.0,13.1495,13.1495,13.1184,13.1495,223500.0
2008-06-25 14:45:00,16.89,16.9,16.85,16.9,248500.0,13.1339,13.1417,13.1028,13.1417,248500.0
2008-06-25 14:50:00,16.91,16.94,16.89,16.92,112500.0,13.1495,13.1728,13.1339,13.1573,112500.0
2008-06-25 14:55:00,16.92,16.95,16.91,16.94,120500.0,13.1573,13.1806,13.1495,13.1728,120500.0
2008-06-25 15:00:00,16.94,17.02,16.94,17.02,164500.0,13.1728,13.235,13.1728,13.235,164500.0
2008-06-25 15:05:00,17.02,17.03,17.01,17.01,120500.0,13.235,13.2428,13.2273,13.2273,120500.0
2008-06-25 15:10:00,17.01,17.02,16.98,16.98,105500.0,13.2273,13.235,13.2039,13.2039,105500.0
2008-06-25 15:15:00,16.99,16.99,16.98,16.98,76000.0,13.2117,13.2117,13.2039,13.2039,76000.0
2008-06-25 15:20:00,16.96,16.97,16.9,16.91,169500.0,13.1884,13.1962,13.1417,13.1495,169500.0
2008-06-25 15:25:00,16.92,16.93,16.89,16.92,353000.0,13.1573,13.1651,13.1339,13.1573,353000.0
2008-06-25 15:30:00,16.93,16.93,16.87,16.87,421000.0,13.1651,13.1651,13.1184,13.1184,421000.0
2008-06-25 15:35:00,16.87,16.88,16.82,16.85,134500.0,13.1184,13.1262,13.0795,13.1028,134500.0
2008-06-25 15:40:00,16.84,16.89,16.84,16.89,389500.0,13.0951,13.1339,13.0951,13.1339,389500.0
2008-06-25 15:45:00,16.88,16.88,16.84,16.84,67000.0,13.1262,13.1262,13.0951,13.0951,67000.0
2008-06-25 15:50:00,16.85,16.9,16.85,16.9,66500.0,13.1028,13.1417,13.1028,13.1417,66500.0
2008-06-25 15:55:00,16.88,16.92,16.88,16.92,219500.0,13.1262,13.1573,13.1262,13.1573,219500.0
2008-06-25 16:00:00,16.92,16.92,16.92,16.92,19000.0,13.1573,13.1573,13.1573,13.1573,19000.0
2008-06-25 16:05:00,16.92,16.92,16.92,16.92,0.0,13.1573,13.1573,13.1573,13.1573,0.0
2008-06-25 16:10:00,16.92,16.92,16.92,16.92,0.0,13.1573,13.1573,13.1573,13.1573,0.0
2008-06-26 09:30:00,16.76,16.76,16.72,16.75,130000.0,13.0329,13.0329,13.0018,13.0251,130000.0
2008-06-26 09:35:00,16.75,16.76,16.71,16.71,264500.0,13.0251,13.0329,12.994,12.994,264500.0
2008-06-26 09:40:00,16.71,16.71,16.68,16.69,331500.0,12.994,12.994,12.9706,12.9784,331500.0
2008-06-26 09:45:00,16.69,16.71,16.67,16.68,42000.0,12.9784,12.994,12.9629,12.9706,42000.0
2008-06-26 09:50:00,16.68,16.7,16.67,16.7,20000.0,12.9706,12.9862,12.9629,12.9862,20000.0
2008-06-26 09:55:00,16.7,16.72,16.69,16.71,48000.0,12.9862,13.0018,12.9784,12.994,48000.0
2008-06-26 10:00:00,16.7,16.73,16.69,16.69,33000.0,12.9862,13.0095,12.9784,12.9784,33000.0
2008-06-26 10:05:00,16.68,16.71,16.67,16.71,61000.0,12.9706,12.994,12.9629,12.994,61000.0
2008-06-26 10:10:00,16.71,16.72,16.7,16.71,56000.0,12.994,13.0018,12.9862,12.994,56000.0
2008-06-26 10:15:00,16.71,16.71,16.68,16.69,237000.0,12.994,12.994,12.9706,12.9784,237000.0
2008-06-26 10:20:00,16.7,16.72,16.7,16.71,51500.0,12.9862,13.0018,12.9862,12.994,51500.0
2008-06-26 10:25:00,16.71,16.75,16.7,16.73,55500.0,12.994,13.0251,12.9862,13.0095,55500.0
2008-06-26 10:30:00,16.72,16.73,16.7,16.71,53500.0,13.0018,13.0095,12.9862,12.994,53500.0
2008-06-26 10:35:00,16.71,16.72,16.68,16.69,107500.0,12.994,13.0018,12.9706,12.9784,107500.0
2008-06-26 10:40:00,16.69,16.7,16.66,16.68,77000.0,12.9784,12.9862,12.9551,12.9706,77000.0
2008-06-26 10:45:00,16.68,16.68,16.65,16.65,64000.0,12.9706,12.9706,12.9473,12.9473,64000.0
2008-06-26 10:50:00,16.66,16.67,16.62,16.63,52000.0,12.9551,12.9629,12.924,12.9318,52000.0
2008-06-26 10:55:00,16.62,16.64,16.59,16.6,78500.0,12.924,12.9395,12.9007,12.9084,78500.0
2008-06-26 11:00:00,16.59,16.6,16.59,16.6,37500.0,12.9007,12.9084,12.9007,12.9084,37500.0
2008-06-26 11:05:00,16.6,16.62,16.6,16.6,70500.0,12.9084,12.924,12.9084,12.9084,70500.0
2008-06-26 11:10:00,16.6,16.61,16.58,16.6,61000.0,12.9084,12.9162,12.8929,12.9084,61000.0
2008-06-26 11:15:00,16.59,16.6,16.58,16.58,77500.0,12.9007,12.9084,12.8929,12.8929,77500.0
2008-06-26 11:20:00,16.58,16.59,16.56,16.58,53500.0,12.8929,12.9007,12.8773,12.8929,53500.0
2008-06-26 11:25:00,16.58,16.59,16.57,16.57,45500.0,12.8929,12.9007,12.8851,12.8851,45500.0
2008-06-26 11:30:00,16.57,16.59,16.57,16.58,65500.0,12.8851,12.9007,12.8851,12.8929,65500.0
2008-06-26 11:35:00,16.59,16.59,16.56,16.57,37000.0,12.9007,12.9007,12.8773,12.8851,37000.0
2008-06-26 11:40:00,16.57,16.61,16.57,16.61,27000.0,12.8851,12.9162,12.8851,12.9162,27000.0
2008-06-26 11:45:00,16.6,16.61,16.6,16.61,25000.0,12.9084,12.9162,12.9084,12.9162,25000.0
2008-06-26 11:50:00,16.61,16.61,16.6,16.6,17500.0,12.9162,12.9162,12.9084,12.9084,17500.0
2008-06-26 11:55:00,16.6,16.61,16.59,16.6,29500.0,12.9084,12.9162,12.9007,12.9084,29500.0
2008-06-26 12:00:00,16.6,16.6,16.59,16.6,31000.0,12.9084,12.9084,12.9007,12.9084,31000.0
2008-06-26 12:05:00,16.6,16.6,16.57,16.58,40000.0,12.9084,12.9084,12.8851,12.8929,40000.0
2008-06-26 12:10:00,16.58,16.58,16.55,16.56,48000.0,12.8929,12.8929,12.8696,12.8773,48000.0
2008-06-26 12:15:00,16.56,16.57,16.56,16.56,23000.0,12.8773,12.8851,12.8773,12.8773,23000.0
2008-06-26 12:20:00,16.56,16.58,16.56,16.57,73500.0,12.8773,12.8929,12.8773,12.8851,73500.0
2008-06-26 12:25:00,16.57,16.57,16.54,16.54,56000.0,12.8851,12.8851,12.8618,12.8618,56000.0
2008-06-26 12:30:00,16.53,16.54,16.52,16.52,58500.0,12.854,12.8618,12.8462,12.8462,58500.0
2008-06-26 12:35:00,16.52,16.52,16.5,16.51,58000.0,12.8462,12.8462,12.8307,12.8385,58000.0
2008-06-26 12:40:00,16.51,16.51,16.5,16.5,46500.0,12.8385,12.8385,12.8307,12.8307,46500.0
2008-06-26 12:45:00,16.49,16.51,16.49,16.5,70500.0,12.8229,12.8385,12.8229,12.8307,70500.0
2008-06-26 12:50:00,16.49,16.51,16.49,16.51,55500.0,12.8229,12.8385,12.8229,12.8385,55500.0
2008-06-26 12:55:00,16.51,16.54,16.51,16.53,45500.0,12.8385,12.8618,12.8385,12.854,45500.0
2008-06-26 13:00:00,16.53,16.55,16.53,16.55,72000.0,12.854,12.8696,12.854,12.8696,72000.0
2008-06-26 13:05:00,16.54,16.55,16.53,16.54,42500.0,12.8618,12.8696,12.854,12.8618,42500.0
2008-06-26 13:10:00,16.54,16.55,16.53,16.54,16000.0,12.8618,12.8696,12.854,12.8618,16000.0
2008-06-26 13:15:00,16.54,16.55,16.53,16.53,18000.0,12.8618,12.8696,12.854,12.854,18000.0
2008-06-26 13:20:00,16.54,16.54,16.53,16.53,25500.0,12.8618,12.8618,12.854,12.854,25500.0
2008-06-26 13:25:00,16.52,16.53,16.49,16.49,118500.0,12.8462,12.854,12.8229,12.8229,118500.0
2008-06-26 13:30:00,16.49,16.51,16.49,16.49,29000.0,12.8229,12.8385,12.8229,12.8229,29000.0
2008-06-26 13:35:00,16.49,16.5,16.49,16.5,19000.0,12.8229,12.8307,12.8229,12.8307,19000.0
2008-06-26 13:40:00,16.5,16.51,16.5,16.5,22000.0,12.8307,12.8385,12.8307,12.8307,22000.0
2008-06-26 13:45:00,16.5,16.52,16.5,16.52,23000.0,12.8307,12.8462,12.8307,12.8462,23000.0
2008-06-26 13:50:00,16.51,16.55,16.51,16.55,22000.0,12.8385,12.8696,12.8385,12.8696,22000.0
2008-06-26 13:55:00,16.56,16.56,16.54,16.55,50500.0,12.8773,12.8773,12.8618,12.8696,50500.0
2008-06-26 14:00:00,16.54,16.56,16.54,16.56,30500.0,12.8618,12.8773,12.8618,12.8773,30500.0
2008-06-26 14:05:00,16.56,16.58,16.55,16.58,59500.0,12.8773,12.8929,12.8696,12.8929,59500.0
2008-06-26 14:10:00,16.58,16.58,16.53,16.53,50500.0,12.8929,12.8929,12.854,12.854,50500.0
2008-06-26 14:15:00,16.54,16.54,16.51,16.51,40000.0,12.8618,12.8618,12.8385,12.8385,40000.0
2008-06-26 14:20:00,16.51,16.52,16.49,16.49,85000.0,12.8385,12.8462,12.8229,12.8229,85000.0
2008-06-26 14:25:00,16.49,16.51,16.48,16.51,52500.0,12.8229,12.8385,12.8151,12.8385,52500.0
2008-06-26 14:30:00,16.51,16.52,16.5,16.5,44000.0,12.8385,12.8462,12.8307,12.8307,44000.0
2008-06-26 14:35:00,16.49,16.52,16.48,16.48,39500.0,12.8229,12.8462,12.8151,12.8151,39500.0
2008-06-26 14:40:00,16.48,16.5,16.47,16.48,89000.0,12.8151,12.8307,12.8073,12.8151,89000.0
2008-06-26 14:45:00,16.49,16.49,16.47,16.47,19000.0,12.8229,12.8229,12.8073,12.8073,19000.0
2008-06-26 14:50:00,16.47,16.48,16.47,16.48,84500.0,12.8073,12.8151,12.8073,12.8151,84500.0
2008-06-26 14:55:00,16.47,16.48,16.47,16.47,49500.0,12.8073,12.8151,12.8073,12.8073,49500.0
2008-06-26 15:00:00,16.47,16.51,16.46,16.5,56500.0,12.8073,12.8385,12.7996,12.8307,56500.0
2008-06-26 15:05:00,16.51,16.52,16.49,16.52,68500.0,12.8385,12.8462,12.8229,12.8462,68500.0
2008-06-26 15:10:00,16.52,16.52,16.5,16.51,92500.0,12.8462,12.8462,12.8307,12.8385,92500.0
2008-06-26 15:15:00,16.51,16.54,16.5,16.5,75000.0,12.8385,12.8618,12.8307,12.8307,75000.0
2008-06-26 15:20:00,16.5,16.53,16.49,16.53,63000.0,12.8307,12.854,12.8229,12.854,63000.0
2008-06-26 15:25:00,16.53,16.55,16.53,16.53,50000.0,12.854,12.8696,12.854,12.854,50000.0
2008-06-26 15:30:00,16.53,16.53,16.51,16.53,49500.0,12.854,12.854,12.8385,12.854,49500.0
2008-06-26 15:35:00,16.52,16.55,16.52,16.54,78000.0,12.8462,12.8696,12.8462,12.8618,78000.0
2008-06-26 15:40:00,16.54,16.54,16.5,16.53,83000.0,12.8618,12.8618,12.8307,12.854,83000.0
2008-06-26 15:45:00,16.52,16.52,16.5,16.52,47500.0,12.8462,12.8462,12.8307,12.8462,47500.0
2008-06-26 15:50:00,16.52,16.52,16.48,16.48,24500.0,12.8462,12.8462,12.8151,12.8151,24500.0
2008-06-26 15:55:00,16.49,16.5,16.48,16.48,113000.0,12.8229,12.8307,12.8151,12.8151,113000.0
2008-06-26 16:00:00,16.5,16.5,16.46,16.46,25000.0,12.8307,12.8307,12.7996,12.7996,25000.0
2008-06-26 16:05:00,16.46,16.46,16.46,16.46,0.0,12.7996,12.7996,12.7996,12.7996,0.0
2008-06-26 16:10:00,16.46,16.46,16.46,16.46,0.0,12.7996,12.7996,12.7996,12.7996,0.0
2008-06-27 09:30:00,16.44,16.5,16.43,16.48,53500.0,12.784,12.8307,12.7762,12.8151,53500.0
2008-06-27 09:35:00,16.48,16.48,16.42,16.43,108500.0,12.8151,12.8151,12.7685,12.7762,108500.0
2008-06-27 09:40:00,16.42,16.42,16.34,16.34,11000.0,12.7685,12.7685,12.7063,12.7063,11000.0
2008-06-27 09:45:00,16.33,16.37,16.33,16.37,19500.0,12.6985,12.7296,12.6985,12.7296,19500.0
2008-06-27 09:50:00,16.37,16.41,16.37,16.4,13500.0,12.7296,12.7607,12.7296,12.7529,13500.0
2008-06-27 09:55:00,16.4,16.44,16.4,16.43,36000.0,12.7529,12.784,12.7529,12.7762,36000.0
2008-06-27 10:00:00,16.47,16.5,16.47,16.48,15500.0,12.8073,12.8307,12.8073,12.8151,15500.0
2008-06-27 10:05:00,16.5,16.52,16.48,16.49,18500.0,12.8307,12.8462,12.8151,12.8229,18500.0
2008-06-27 10:10:00,16.49,16.5,16.46,16.46,26500.0,12.8229,12.8307,12.7996,12.7996,26500.0
2008-06-27 10:15:00,16.46,16.46,16.44,16.44,9500.0,12.7996,12.7996,12.784,12.784,9500.0
2008-06-27 10:20:00,16.44,16.47,16.43,16.47,18500.0,12.784,12.8073,12.7762,12.8073,18500.0
2008-06-27 10:25:00,16.47,16.47,16.45,16.45,17500.0,12.8073,12.8073,12.7918,12.7918,17500.0
2008-06-27 10:30:00,16.45,16.52,16.45,16.5,39000.0,12.7918,12.8462,12.7918,12.8307,39000.0
2008-06-27 10:35:00,16.5,16.52,16.48,16.49,40500.0,12.8307,12.8462,12.8151,12.8229,40500.0
2008-06-27 10:40:00,16.49,16.49,16.44,16.45,36000.0,12.8229,12.8229,12.784,12.7918,36000.0
2008-06-27 10:45:00,16.44,16.44,16.41,16.41,73000.0,12.784,12.784,12.7607,12.7607,73000.0
2008-06-27 10:50:00,16.4,16.41,16.39,16.4,35500.0,12.7529,12.7607,12.7451,12.7529,35500.0
2008-06-27 10:55:00,16.4,16.41,16.4,16.41,44500.0,12.7529,12.7607,12.7529,12.7607,44500.0
2008-06-27 11:00:00,16.4,16.4,16.38,16.39,40500.0,12.7529,12.7529,12.7374,12.7451,40500.0
2008-06-27 11:05:00,16.39,16.41,16.39,16.41,18500.0,12.7451,12.7607,12.7451,12.7607,18500.0
2008-06-27 11:10:00,16.41,16.42,16.39,16.4,20500.0,12.7607,12.7685,12.7451,12.7529,20500.0
2008-06-27 11:15:00,16.4,16.41,16.39,16.4,26000.0,12.7529,12.7607,12.7451,12.7529,26000.0
2008-06-27 11:20:00,16.4,16.41,16.39,16.39,22000.0,12.7529,12.7607,12.7451,12.7451,22000.0
2008-06-27 11:25:00,16.41,16.43,16.39,16.43,30000.0,12.7607,12.7762,12.7451,12.7762,30000.0
2008-06-27 11:30:00,16.43,16.43,16.41,16.43,22000.0,12.7762,12.7762,12.7607,12.7762,22000.0
2008-06-27 11:35:00,16.42,16.42,16.41,16.41,11000.0,12.7685,12.7685,12.7607,12.7607,11000.0
2008-06-27 11:40:00,16.41,16.42,16.4,16.42,4000.0,12.7607,12.7685,12.7529,12.7685,4000.0
2008-06-27 11:45:00,16.42,16.44,16.42,16.43,30000.0,12.7685,12.784,12.7685,12.7762,30000.0
2008-06-27 11:50:00,16.44,16.44,16.42,16.42,6000.0,12.784,12.784,12.7685,12.7685,6000.0
2008-06-27 11:55:00,16.41,16.42,16.41,16.42,19500.0,12.7607,12.7685,12.7607,12.7685,19500.0
2008-06-27 12:00:00,16.42,16.44,16.42,16.44,12000.0,12.7685,12.784,12.7685,12.784,12000.0
2008-06-27 12:05:00,16.43,16.46,16.43,16.45,51500.0,12.7762,12.7996,12.7762,12.7918,51500.0
2008-06-27 12:10:00,16.45,16.45,16.43,16.44,23500.0,12.7918,12.7918,12.7762,12.784,23500.0
2008-06-27 12:15:00,16.45,16.45,16.44,16.44,10000.0,12.7918,12.7918,12.784,12.784,10000.0
2008-06-27 12:20:00,16.46,16.46,16.45,16.45,11500.0,12.7996,12.7996,12.7918,12.7918,11500.0
2008-06-27 12:25:00,16.45,16.47,16.45,16.47,16000.0,12.7918,12.8073,12.7918,12.8073,16000.0
2008-06-27 12:30:00,16.47,16.47,16.45,16.45,16500.0,12.8073,12.8073,12.7918,12.7918,16500.0
2008-06-27 12:35:00,16.45,16.45,16.44,16.44,9500.0,12.7918,12.7918,12.784,12.784,9500.0
2008-06-27 12:40:00,16.44,16.44,16.42,16.42,47500.0,12.784,12.784,12.7685,12.7685,47500.0
2008-06-27 12:45:00,16.43,16.44,16.42,16.43,20500.0,12.7762,12.784,12.7685,12.7762,20500.0
2008-06-27 12:50:00,16.42,16.44,16.42,16.44,20500.0,12.7685,12.784,12.7685,12.784,20500.0
2008-06-27 12:55:00,16.44,16.45,16.42,16.42,26500.0,12.784,12.7918,12.7685,12.7685,26500.0
2008-06-27 13:00:00,16.42,16.43,16.4,16.4,44500.0,12.7685,12.7762,12.7529,12.7529,44500.0
2008-06-27 13:05:00,16.4,16.42,16.39,16.39,20500.0,12.7529,12.7685,12.7451,12.7451,20500.0
2008-06-27 13:10:00,16.4,16.4,16.36,16.36,37500.0,12.7529,12.7529,12.7218,12.7218,37500.0
2008-06-27 13:15:00,16.38,16.39,16.37,16.37,12500.0,12.7374,12.7451,12.7296,12.7296,12500.0
2008-06-27 13:20:00,16.38,16.38,16.36,16.37,18500.0,12.7374,12.7374,12.7218,12.7296,18500.0
2008-06-27 13:25:00,16.37,16.39,16.37,16.38,19500.0,12.7296,12.7451,12.7296,12.7374,19500.0
2008-06-27 13:30:00,16.37,16.38,16.37,16.37,14000.0,12.7296,12.7374,12.7296,12.7296,14000.0
2008-06-27 13:35:00,16.37,16.37,16.35,16.35,38500.0,12.7296,12.7296,12.714,12.714,38500.0
2008-06-27 13:40:00,16.35,16.35,16.33,16.33,28500.0,12.714,12.714,12.6985,12.6985,28500.0
2008-06-27 13:45:00,16.33,16.34,16.33,16.34,15000.0,12.6985,12.7063,12.6985,12.7063,15000.0
2008-06-27 13:50:00,16.35,16.35,16.32,16.33,22000.0,12.714,12.714,12.6907,12.6985,22000.0
2008-06-27 13:55:00,16.33,16.37,16.33,16.36,41500.0,12.6985,12.7296,12.6985,12.7218,41500.0
2008-06-27 14:00:00,16.36,16.37,16.34,16.37,29500.0,12.7218,12.7296,12.7063,12.7296,29500.0
2008-06-27 14:05:00,16.37,16.38,16.36,16.37,31000.0,12.7296,12.7374,12.7218,12.7296,31000.0
2008-06-27 14:10:00,16.37,16.37,16.36,16.36,35500.0,12.7296,12.7296,12.7218,12.7218,35500.0
2008-06-27 14:15:00,16.36,16.42,16.36,16.39,39500.0,12.7218,12.7685,12.7218,12.7451,39500.0
2008-06-27 14:20:00,16.39,16.41,16.36,16.41,41000.0,12.7451,12.7607,12.7218,12.7607,41000.0
2008-06-27 14:25:00,16.41,16.45,16.39,16.43,56000.0,12.7607,12.7918,12.7451,12.7762,56000.0
2008-06-27 14:30:00,16.43,16.46,16.42,16.42,34500.0,12.7762,12.7996,12.7685,12.7685,34500.0
2008-06-27 14:35:00,16.42,16.44,16.42,16.43,17000.0,12.7685,12.784,12.7685,12.7762,17000.0
2008-06-27 14:40:00,16.44,16.44,16.42,16.42,12000.0,12.784,12.784,12.7685,12.7685,12000.0
2008-06-27 14:45:00,16.41,16.43,16.41,16.43,35000.0,12.7607,12.7762,12.7607,12.7762,35000.0
2008-06-27 14:50:00,16.43,16.44,16.42,16.43,34500.0,12.7762,12.784,12.7685,12.7762,34500.0
2008-06-27 14:55:00,16.43,16.45,16.41,16.45,65500.0,12.7762,12.7918,12.7607,12.7918,65500.0
2008-06-27 15:00:00,16.45,16.45,16.43,16.43,114000.0,12.7918,12.7918,12.7762,12.7762,114000.0
2008-06-27 15:05:00,16.42,16.45,16.42,16.44,133500.0,12.7685,12.7918,12.7685,12.784,133500.0
2008-06-27 15:10:00,16.44,16.45,16.44,16.45,128000.0,12.784,12.7918,12.784,12.7918,128000.0
2008-06-27 15:15:00,16.45,16.45,16.42,16.44,182000.0,12.7918,12.7918,12.7685,12.784,182000.0
2008-06-27 15:20:00,16.44,16.47,16.43,16.45,108500.0,12.784,12.8073,12.7762,12.7918,108500.0
2008-06-27 15:25:00,16.45,16.45,16.41,16.43,118500.0,12.7918,12.7918,12.7607,12.7762,118500.0
2008-06-27 15:30:00,16.42,16.42,16.41,16.42,126000.0,12.7685,12.7685,12.7607,12.7685,126000.0
2008-06-27 15:35:00,16.42,16.44,16.42,16.42,140500.0,12.7685,12.784,12.7685,12.7685,140500.0
2008-06-27 15:40:00,16.41,16.46,16.41,16.44,215500.0,12.7607,12.7996,12.7607,12.784,215500.0
2008-06-27 15:45:00,16.44,16.44,16.42,16.43,142000.0,12.784,12.784,12.7685,12.7762,142000.0
2008-06-27 15:50:00,16.43,16.44,16.4,16.42,163500.0,12.7762,12.784,12.7529,12.7685,163500.0
2008-06-27 15:55:00,16.41,16.41,16.4,16.4,298000.0,12.7607,12.7607,12.7529,12.7529,298000.0
2008-06-30 09:30:00,16.38,16.4,16.36,16.38,879500.0,12.7374,12.7529,12.7218,12.7374,879500.0
2008-06-30 09:35:00,16.39,16.43,16.39,16.42,30500.0,12.7451,12.7762,12.7451,12.7685,30500.0
2008-06-30 09:40:00,16.4,16.41,16.37,16.4,30000.0,12.7529,12.7607,12.7296,12.7529,30000.0
2008-06-30 09:45:00,16.4,16.42,16.39,16.39,23000.0,12.7529,12.7685,12.7451,12.7451,23000.0
2008-06-30 09:50:00,16.38,16.4,16.37,16.37,8500.0,12.7374,12.7529,12.7296,12.7296,8500.0
2008-06-30 09:55:00,16.39,16.39,16.34,16.34,33500.0,12.7451,12.7451,12.7063,12.7063,33500.0
2008-06-30 10:00:00,16.34,16.37,16.31,16.32,54000.0,12.7063,12.7296,12.6829,12.6907,54000.0
2008-06-30 10:05:00,16.32,16.35,16.32,16.35,49000.0,12.6907,12.714,12.6907,12.714,49000.0
2008-06-30 10:10:00,16.34,16.36,16.34,16.36,31000.0,12.7063,12.7218,12.7063,12.7218,31000.0
2008-06-30 10:15:00,16.36,16.37,16.34,16.36,245000.0,12.7218,12.7296,12.7063,12.7218,245000.0
2008-06-30 10:20:00,16.36,16.38,16.36,16.38,291000.0,12.7218,12.7374,12.7218,12.7374,291000.0
2008-06-30 10:25:00,16.38,16.4,16.37,16.4,118000.0,12.7374,12.7529,12.7296,12.7529,118000.0
2008-06-30 10:30:00,16.39,16.41,16.38,16.39,243500.0,12.7451,12.7607,12.7374,12.7451,243500.0
2008-06-30 10:35:00,16.39,16.43,16.38,16.41,39000.0,12.7451,12.7762,12.7374,12.7607,39000.0
2008-06-30 10:40:00,16.41,16.41,16.38,16.39,19000.0,12.7607,12.7607,12.7374,12.7451,19000.0
2008-06-30 10:45:00,16.39,16.41,16.38,16.41,14500.0,12.7451,12.7607,12.7374,12.7607,14500.0
2008-06-30 10:50:00,16.4,16.41,16.39,16.41,14500.0,12.7529,12.7607,12.7451,12.7607,14500.0
2008-06-30 10:55:00,16.41,16.44,16.41,16.42,27000.0,12.7607,12.784,12.7607,12.7685,27000.0
2008-06-30 11:00:00,16.43,16.45,16.43,16.45,52000.0,12.7762,12.7918,12.7762,12.7918,52000.0
2008-06-30 11:05:00,16.45,16.45,16.43,16.43,21500.0,12.7918,12.7918,12.7762,12.7762,21500.0
2008-06-30 11:10:00,16.43,16.46,16.43,16.45,26000.0,12.7762,12.7996,12.7762,12.7918,26000.0
2008-06-30 11:15:00,16.45,16.46,16.44,16.45,21500.0,12.7918,12.7996,12.784,12.7918,21500.0
2008-06-30 11:20:00,16.45,16.46,16.43,16.45,40500.0,12.7918,12.7996,12.7762,12.7918,40500.0
2008-06-30 11:25:00,16.46,16.49,16.46,16.49,19500.0,12.7996,12.8229,12.7996,12.8229,19500.0
2008-06-30 11:30:00,16.49,16.49,16.46,16.47,14500.0,12.8229,12.8229,12.7996,12.8073,14500.0
2008-06-30 11:35:00,16.47,16.47,16.45,16.46,10000.0,12.8073,12.8073,12.7918,12.7996,10000.0
2008-06-30 11:40:00,16.44,16.47,16.44,16.46,33000.0,12.784,12.8073,12.784,12.7996,33000.0
2008-06-30 11:45:00,16.45,16.45,16.44,16.44,7000.0,12.7918,12.7918,12.784,12.784,7000.0
2008-06-30 11:50:00,16.45,16.47,16.45,16.46,14000.0,12.7918,12.8073,12.7918,12.7996,14000.0
2008-06-30 11:55:00,16.46,16.47,16.45,16.45,12000.0,12.7996,12.8073,12.7918,12.7918,12000.0
2008-06-30 12:00:00,16.46,16.46,16.45,16.45,13500.0,12.7996,12.7996,12.7918,12.7918,13500.0
2008-06-30 12:05:00,16.44,16.46,16.44,16.46,13000.0,12.784,12.7996,12.784,12.7996,13000.0
2008-06-30 12:10:00,16.46,16.47,16.45,16.46,17000.0,12.7996,12.8073,12.7918,12.7996,17000.0
2008-06-30 12:15:00,16.46,16.46,16.46,16.46,13500.0,12.7996,12.7996,12.7996,12.7996,13500.0
2008-06-30 12:20:00,16.47,16.47,16.45,16.46,11500.0,12.8073,12.8073,12.7918,12.7996,11500.0
2008-06-30 12:25:00,16.45,16.47,16.45,16.47,9000.0,12.7918,12.8073,12.7918,12.8073,9000.0
2008-06-30 12:30:00,16.47,16.47,16.45,16.45,9500.0,12.8073,12.8073,12.7918,12.7918,9500.0
2008-06-30 12:35:00,16.46,16.46,16.45,16.45,7500.0,12.7996,12.7996,12.7918,12.7918,7500.0
2008-06-30 12:40:00,16.46,16.47,16.45,16.45,11000.0,12.7996,12.8073,12.7918,12.7918,11000.0
2008-06-30 12:45:00,16.46,16.5,16.46,16.5,43500.0,12.7996,12.8307,12.7996,12.8307,43500.0
2008-06-30 12:50:00,16.48,16.49,16.47,16.47,14000.0,12.8151,12.8229,12.8073,12.8073,14000.0
2008-06-30 12:55:00,16.47,16.47,16.45,16.45,9000.0,12.8073,12.8073,12.7918,12.7918,9000.0
2008-06-30 13:00:00,16.45,16.45,16.44,16.45,12500.0,12.7918,12.7918,12.784,12.7918,12500.0
2008-06-30 13:05:00,16.45,16.45,16.44,16.44,30000.0,12.7918,12.7918,12.784,12.784,30000.0
2008-06-30 13:10:00,16.45,16.46,16.45,16.45,14000.0,12.7918,12.7996,12.7918,12.7918,14000.0
2008-06-30 13:15:00,16.46,16.46,16.45,16.46,21000.0,12.7996,12.7996,12.7918,12.7996,21000.0
2008-06-30 13:20:00,16.46,16.47,16.46,16.46,37500.0,12.7996,12.8073,12.7996,12.7996,37500.0
2008-06-30 13:25:00,16.46,16.46,16.44,16.44,6500.0,12.7996,12.7996,12.784,12.784,6500.0
2008-06-30 13:30:00,16.44,16.44,16.43,16.43,11500.0,12.784,12.784,12.7762,12.7762,11500.0
2008-06-30 13:35:00,16.43,16.43,16.41,16.41,15500.0,12.7762,12.7762,12.7607,12.7607,15500.0
2008-06-30 13:40:00,16.41,16.41,16.4,16.41,11000.0,12.7607,12.7607,12.7529,12.7607,11000.0
2008-06-30 13:45:00,16.41,16.41,16.41,16.41,1000.0,12.7607,12.7607,12.7607,12.7607,1000.0
2008-06-30 13:50:00,16.4,16.4,16.36,16.36,34500.0,12.7529,12.7529,12.7218,12.7218,34500.0
2008-06-30 13:55:00,16.38,16.38,16.38,16.38,2500.0,12.7374,12.7374,12.7374,12.7374,2500.0
2008-06-30 14:00:00,16.39,16.39,16.39,16.39,8000.0,12.7451,12.7451,12.7451,12.7451,8000.0
2008-06-30 14:05:00,16.39,16.4,16.38,16.4,36500.0,12.7451,12.7529,12.7374,12.7529,36500.0
2008-06-30 14:10:00,16.4,16.42,16.4,16.42,12000.0,12.7529,12.7685,12.7529,12.7685,12000.0
2008-06-30 14:15:00,16.42,16.42,16.42,16.42,6000.0,12.7685,12.7685,12.7685,12.7685,6000.0
2008-06-30 14:20:00,16.41,16.42,16.41,16.42,10500.0,12.7607,12.7685,12.7607,12.7685,10500.0
2008-06-30 14:25:00,16.42,16.42,16.42,16.42,3500.0,12.7685,12.7685,12.7685,12.7685,3500.0
2008-06-30 14:30:00,16.4,16.41,16.4,16.41,6500.0,12.7529,12.7607,12.7529,12.7607,6500.0
2008-06-30 14:35:00,16.41,16.41,16.39,16.4,25000.0,12.7607,12.7607,12.7451,12.7529,25000.0
2008-06-30 14:40:00,16.4,16.42,16.39,16.41,9500.0,12.7529,12.7685,12.7451,12.7607,9500.0
2008-06-30 14:45:00,16.41,16.41,16.4,16.4,16500.0,12.7607,12.7607,12.7529,12.7529,16500.0
2008-06-30 14:50:00,16.41,16.42,16.4,16.4,17500.0,12.7607,12.7685,12.7529,12.7529,17500.0
2008-06-30 14:55:00,16.39,16.4,16.39,16.4,5000.0,12.7451,12.7529,12.7451,12.7529,5000.0
2008-06-30 15:00:00,16.4,16.4,16.4,16.4,8500.0,12.7529,12.7529,12.7529,12.7529,8500.0
2008-06-30 15:05:00,16.41,16.41,16.4,16.4,7000.0,12.7607,12.7607,12.7529,12.7529,7000.0
2008-06-30 15:10:00,16.4,16.43,16.4,16.42,4000.0,12.7529,12.7762,12.7529,12.7685,4000.0
2008-06-30 15:15:00,16.42,16.44,16.42,16.43,11000.0,12.7685,12.784,12.7685,12.7762,11000.0
2008-06-30 15:20:00,16.43,16.43,16.41,16.42,24500.0,12.7762,12.7762,12.7607,12.7685,24500.0
2008-06-30 15:25:00,16.42,16.42,16.4,16.4,5000.0,12.7685,12.7685,12.7529,12.7529,5000.0
2008-06-30 15:30:00,16.41,16.41,16.38,16.39,25500.0,12.7607,12.7607,12.7374,12.7451,25500.0
2008-06-30 15:35:00,16.39,16.42,16.38,16.4,34000.0,12.7451,12.7685,12.7374,12.7529,34000.0
2008-06-30 15:40:00,16.41,16.42,16.4,16.41,35500.0,12.7607,12.7685,12.7529,12.7607,35500.0
2008-06-30 15:45:00,16.4,16.4,16.36,16.36,28000.0,12.7529,12.7529,12.7218,12.7218,28000.0
2008-06-30 15:50:00,16.36,16.36,16.32,16.33,65500.0,12.7218,12.7218,12.6907,12.6985,65500.0
2008-06-30 15:55:00,16.33,16.34,16.31,16.32,456000.0,12.6985,12.7063,12.6829,12.6907,456000.0
2008-07-01 09:30:00,16.14,16.19,16.13,16.19,214000.0,12.5507,12.5896,12.543,12.5896,214000.0
2008-07-01 09:35:00,16.18,16.18,16.13,16.14,344000.0,12.5818,12.5818,12.543,12.5507,344000.0
2008-07-01 09:40:00,16.13,16.17,16.1,16.1,143000.0,12.543,12.5741,12.5196,12.5196,143000.0
2008-07-01 09:45:00,16.11,16.14,16.11,16.14,18500.0,12.5274,12.5507,12.5274,12.5507,18500.0
2008-07-01 09:50:00,16.14,16.16,16.14,16.16,10000.0,12.5507,12.5663,12.5507,12.5663,10000.0
2008-07-01 09:55:00,16.16,16.16,16.15,16.15,7000.0,12.5663,12.5663,12.5585,12.5585,7000.0
2008-07-01 10:00:00,16.17,16.26,16.17,16.26,206000.0,12.5741,12.644,12.5741,12.644,206000.0
2008-07-01 10:05:00,16.26,16.27,16.24,16.24,61500.0,12.644,12.6518,12.6285,12.6285,61500.0
2008-07-01 10:10:00,16.22,16.23,16.19,16.19,52000.0,12.6129,12.6207,12.5896,12.5896,52000.0
2008-07-01 10:15:00,16.19,16.2,16.19,16.2,11500.0,12.5896,12.5974,12.5896,12.5974,11500.0
2008-07-01 10:20:00,16.2,16.21,16.19,16.19,7000.0,12.5974,12.6052,12.5896,12.5896,7000.0
2008-07-01 10:25:00,16.2,16.21,16.18,16.2,19500.0,12.5974,12.6052,12.5818,12.5974,19500.0
2008-07-01 10:30:00,16.2,16.23,16.2,16.23,52000.0,12.5974,12.6207,12.5974,12.6207,52000.0
2008-07-01 10:35:00,16.24,16.26,16.24,16.25,34000.0,12.6285,12.644,12.6285,12.6363,34000.0
2008-07-01 10:40:00,16.25,16.25,16.22,16.23,23000.0,12.6363,12.6363,12.6129,12.6207,23000.0
2008-07-01 10:45:00,16.23,16.26,16.21,16.24,25000.0,12.6207,12.644,12.6052,12.6285,25000.0
2008-07-01 10:50:00,16.25,16.25,16.22,16.22,32500.0,12.6363,12.6363,12.6129,12.6129,32500.0
2008-07-01 10:55:00,16.22,16.25,16.22,16.25,38500.0,12.6129,12.6363,12.6129,12.6363,38500.0
2008-07-01 11:00:00,16.26,16.28,16.25,16.27,46500.0,12.644,12.6596,12.6363,12.6518,46500.0
2008-07-01 11:05:00,16.27,16.28,16.26,16.27,90000.0,12.6518,12.6596,12.644,12.6518,90000.0
2008-07-01 11:10:00,16.27,16.29,16.27,16.29,54500.0,12.6518,12.6674,12.6518,12.6674,54500.0
2008-07-01 11:15:00,16.3,16.3,16.26,16.26,188500.0,12.6752,12.6752,12.644,12.644,188500.0
2008-07-01 11:20:00,16.26,16.27,16.25,16.25,95500.0,12.644,12.6518,12.6363,12.6363,95500.0
2008-07-01 11:25:00,16.25,16.27,16.25,16.25,24500.0,12.6363,12.6518,12.6363,12.6363,24500.0
2008-07-01 11:30:00,16.25,16.26,16.24,16.26,36000.0,12.6363,12.644,12.6285,12.644,36000.0
2008-07-01 11:35:00,16.25,16.25,16.24,16.24,22000.0,12.6363,12.6363,12.6285,12.6285,22000.0
2008-07-01 11:40:00,16.24,16.25,16.22,16.22,35000.0,12.6285,12.6363,12.6129,12.6129,35000.0
2008-07-01 11:45:00,16.22,16.23,16.21,16.22,15000.0,12.6129,12.6207,12.6052,12.6129,15000.0
2008-07-01 11:50:00,16.23,16.23,16.21,16.21,16500.0,12.6207,12.6207,12.6052,12.6052,16500.0
2008-07-01 11:55:00,16.21,16.21,16.18,16.18,35500.0,12.6052,12.6052,12.5818,12.5818,35500.0
2008-07-01 12:00:00,16.18,16.18,16.16,16.17,18000.0,12.5818,12.5818,12.5663,12.5741,18000.0
2008-07-01 12:05:00,16.17,16.18,16.16,16.16,17500.0,12.5741,12.5818,12.5663,12.5663,17500.0
2008-07-01 12:10:00,16.16,16.16,16.1,16.11,35500.0,12.5663,12.5663,12.5196,12.5274,35500.0
2008-07-01 12:15:00,16.11,16.11,16.08,16.11,39000.0,12.5274,12.5274,12.5041,12.5274,39000.0
2008-07-01 12:20:00,16.11,16.11,16.06,16.07,30500.0,12.5274,12.5274,12.4885,12.4963,30500.0
2008-07-01 12:25:00,16.07,16.07,16.03,16.04,53000.0,12.4963,12.4963,12.4652,12.473,53000.0
2008-07-01 12:30:00,16.04,16.07,16.03,16.06,37500.0,12.473,12.4963,12.4652,12.4885,37500.0
2008-07-01 12:35:00,16.06,16.08,16.06,16.07,16500.0,12.4885,12.5041,12.4885,12.4963,16500.0
2008-07-01 12:40:00,16.07,16.07,16.04,16.04,11500.0,12.4963,12.4963,12.473,12.473,11500.0
2008-07-01 12:45:00,16.04,16.08,16.04,16.08,34000.0,12.473,12.5041,12.473,12.5041,34000.0
2008-07-01 12:50:00,16.07,16.09,16.06,16.09,13500.0,12.4963,12.5119,12.4885,12.5119,13500.0
2008-07-01 12:55:00,16.1,16.1,16.08,16.08,29000.0,12.5196,12.5196,12.5041,12.5041,29000.0
2008-07-01 13:00:00,16.08,16.1,16.08,16.08,11000.0,12.5041,12.5196,12.5041,12.5041,11000.0
2008-07-01 13:05:00,16.08,16.09,16.06,16.06,24500.0,12.5041,12.5119,12.4885,12.4885,24500.0
2008-07-01 13:10:00,16.06,16.08,16.05,16.07,29000.0,12.4885,12.5041,12.4808,12.4963,29000.0
2008-07-01 13:15:00,16.07,16.08,16.07,16.08,16500.0,12.4963,12.5041,12.4963,12.5041,16500.0
2008-07-01 13:20:00,16.07,16.11,16.07,16.1,45500.0,12.4963,12.5274,12.4963,12.5196,45500.0
2008-07-01 13:25:00,16.1,16.1,16.08,16.09,25000.0,12.5196,12.5196,12.5041,12.5119,25000.0
2008-07-01 13:30:00,16.07,16.09,16.06,16.09,17500.0,12.4963,12.5119,12.4885,12.5119,17500.0
2008-07-01 13:35:00,16.08,16.08,16.06,16.07,17000.0,12.5041,12.5041,12.4885,12.4963,17000.0
2008-07-01 13:40:00,16.08,16.08,16.05,16.07,32000.0,12.5041,12.5041,12.4808,12.4963,32000.0
2008-07-01 13:45:00,16.07,16.13,16.07,16.12,50500.0,12.4963,12.543,12.4963,12.5352,50500.0
2008-07-01 13:50:00,16.13,16.16,16.12,16.14,43000.0,12.543,12.5663,12.5352,12.5507,43000.0
2008-07-01 13:55:00,16.14,16.18,16.14,16.16,57000.0,12.5507,12.5818,12.5507,12.5663,57000.0
2008-07-01 14:00:00,16.15,16.19,16.15,16.16,37000.0,12.5585,12.5896,12.5585,12.5663,37000.0
2008-07-01 14:05:00,16.16,16.21,16.16,16.19,41500.0,12.5663,12.6052,12.5663,12.5896,41500.0
2008-07-01 14:10:00,16.19,16.24,16.19,16.21,103500.0,12.5896,12.6285,12.5896,12.6052,103500.0
2008-07-01 14:15:00,16.21,16.22,16.2,16.21,229500.0,12.6052,12.6129,12.5974,12.6052,229500.0
2008-07-01 14:20:00,16.23,16.27,16.23,16.25,18500.0,12.6207,12.6518,12.6207,12.6363,18500.0
2008-07-01 14:25:00,16.25,16.26,16.21,16.23,38000.0,12.6363,12.644,12.6052,12.6207,38000.0
2008-07-01 14:30:00,16.23,16.23,16.21,16.22,27000.0,12.6207,12.6207,12.6052,12.6129,27000.0
2008-07-01 14:35:00,16.22,16.25,16.21,16.23,18000.0,12.6129,12.6363,12.6052,12.6207,18000.0
2008-07-01 14:40:00,16.23,16.32,16.23,16.32,43000.0,12.6207,12.6907,12.6207,12.6907,43000.0
2008-07-01 14:45:00,16.34,16.35,16.31,16.31,56000.0,12.7063,12.714,12.6829,12.6829,56000.0
2008-07-01 14:50:00,16.32,16.32,16.3,16.32,15000.0,12.6907,12.6907,12.6752,12.6907,15000.0
2008-07-01 14:55:00,16.32,16.33,16.3,16.3,23000.0,12.6907,12.6985,12.6752,12.6752,23000.0
2008-07-01 15:00:00,16.3,16.31,16.28,16.3,24500.0,12.6752,12.6829,12.6596,12.6752,24500.0
2008-07-01 15:05:00,16.31,16.31,16.28,16.3,40000.0,12.6829,12.6829,12.6596,12.6752,40000.0
2008-07-01 15:10:00,16.3,16.31,16.27,16.29,35000.0,12.6752,12.6829,12.6518,12.6674,35000.0
2008-07-01 15:15:00,16.29,16.3,16.26,16.26,42500.0,12.6674,12.6752,12.644,12.644,42500.0
2008-07-01 15:20:00,16.26,16.28,16.25,16.28,18000.0,12.644,12.6596,12.6363,12.6596,18000.0
2008-07-01 15:25:00,16.29,16.3,16.27,16.28,42500.0,12.6674,12.6752,12.6518,12.6596,42500.0
2008-07-01 15:30:00,16.27,16.3,16.27,16.28,52500.0,12.6518,12.6752,12.6518,12.6596,52500.0
2008-07-01 15:35:00,16.3,16.34,16.3,16.33,23000.0,12.6752,12.7063,12.6752,12.6985,23000.0
2008-07-01 15:40:00,16.34,16.34,16.31,16.31,32000.0,12.7063,12.7063,12.6829,12.6829,32000.0
2008-07-01 15:45:00,16.31,16.34,16.3,16.32,41500.0,12.6829,12.7063,12.6752,12.6907,41500.0
2008-07-01 15:50:00,16.33,16.34,16.32,16.34,23500.0,12.6985,12.7063,12.6907,12.7063,23500.0
2008-07-01 15:55:00,16.34,16.36,16.34,16.36,30500.0,12.7063,12.7218,12.7063,12.7218,30500.0
2008-07-01 16:00:00,16.34,16.34,16.34,16.34,2000.0,12.7063,12.7063,12.7063,12.7063,2000.0
2008-07-01 16:05:00,16.34,16.34,16.34,16.34,0.0,12.7063,12.7063,12.7063,12.7063,0.0
2008-07-01 16:10:00,16.34,16.34,16.34,16.34,0.0,12.7063,12.7063,12.7063,12.7063,0.0
2008-07-02 09:30:00,16.36,16.39,16.34,16.39,50500.0,12.7218,12.7451,12.7063,12.7451,50500.0
2008-07-02 09:35:00,16.39,16.41,16.39,16.41,57000.0,12.7451,12.7607,12.7451,12.7607,57000.0
2008-07-02 09:40:00,16.41,16.43,16.4,16.4,53500.0,12.7607,12.7762,12.7529,12.7529,53500.0
2008-07-02 09:45:00,16.4,16.42,16.39,16.39,169500.0,12.7529,12.7685,12.7451,12.7451,169500.0
2008-07-02 09:50:00,16.39,16.39,16.34,16.34,14000.0,12.7451,12.7451,12.7063,12.7063,14000.0
2008-07-02 09:55:00,16.34,16.37,16.33,16.36,17000.0,12.7063,12.7296,12.6985,12.7218,17000.0
2008-07-02 10:00:00,16.36,16.39,16.35,16.37,23000.0,12.7218,12.7451,12.714,12.7296,23000.0
2008-07-02 10:05:00,16.36,16.38,16.35,16.36,14000.0,12.7218,12.7374,12.714,12.7218,14000.0
2008-07-02 10:10:00,16.36,16.36,16.35,16.35,9000.0,12.7218,12.7218,12.714,12.714,9000.0
2008-07-02 10:15:00,16.34,16.34,16.29,16.3,9000.0,12.7063,12.7063,12.6674,12.6752,9000.0
2008-07-02 10:20:00,16.29,16.32,16.29,16.32,12000.0,12.6674,12.6907,12.6674,12.6907,12000.0
2008-07-02 10:25:00,16.3,16.3,16.27,16.29,14000.0,12.6752,12.6752,12.6518,12.6674,14000.0
2008-07-02 10:30:00,16.29,16.29,16.27,16.28,13000.0,12.6674,12.6674,12.6518,12.6596,13000.0
2008-07-02 10:35:00,16.28,16.29,16.25,16.26,64500.0,12.6596,12.6674,12.6363,12.644,64500.0
2008-07-02 10:40:00,16.26,16.29,16.26,16.29,16500.0,12.644,12.6674,12.644,12.6674,16500.0
2008-07-02 10:45:00,16.29,16.32,16.29,16.32,15500.0,12.6674,12.6907,12.6674,12.6907,15500.0
2008-07-02 10:50:00,16.32,16.32,16.3,16.3,15000.0,12.6907,12.6907,12.6752,12.6752,15000.0
2008-07-02 10:55:00,16.31,16.31,16.3,16.3,11500.0,12.6829,12.6829,12.6752,12.6752,11500.0
2008-07-02 11:00:00,16.29,16.29,16.26,16.26,11500.0,12.6674,12.6674,12.644,12.644,11500.0
2008-07-02 11:05:00,16.26,16.26,16.25,16.25,16500.0,12.644,12.644,12.6363,12.6363,16500.0
2008-07-02 11:10:00,16.25,16.25,16.24,16.25,9500.0,12.6363,12.6363,12.6285,12.6363,9500.0
2008-07-02 11:15:00,16.25,16.25,16.24,16.25,28000.0,12.6363,12.6363,12.6285,12.6363,28000.0
2008-07-02 11:20:00,16.23,16.24,16.22,16.23,16500.0,12.6207,12.6285,12.6129,12.6207,16500.0
2008-07-02 11:25:00,16.24,16.24,16.19,16.19,14500.0,12.6285,12.6285,12.5896,12.5896,14500.0
2008-07-02 11:30:00,16.2,16.2,16.19,16.19,16500.0,12.5974,12.5974,12.5896,12.5896,16500.0
2008-07-02 11:35:00,16.19,16.2,16.17,16.18,56000.0,12.5896,12.5974,12.5741,12.5818,56000.0
2008-07-02 11:40:00,16.18,16.19,16.16,16.16,26000.0,12.5818,12.5896,12.5663,12.5663,26000.0
2008-07-02 11:45:00,16.15,16.16,16.14,16.15,49000.0,12.5585,12.5663,12.5507,12.5585,49000.0
2008-07-02 11:50:00,16.15,16.15,16.1,16.11,16500.0,12.5585,12.5585,12.5196,12.5274,16500.0
2008-07-02 11:55:00,16.11,16.12,16.11,16.11,23000.0,12.5274,12.5352,12.5274,12.5274,23000.0
2008-07-02 12:00:00,16.12,16.14,16.11,16.13,35500.0,12.5352,12.5507,12.5274,12.543,35500.0
2008-07-02 12:05:00,16.13,16.14,16.13,16.13,47500.0,12.543,12.5507,12.543,12.543,47500.0
2008-07-02 12:10:00,16.15,16.16,16.13,16.16,17000.0,12.5585,12.5663,12.543,12.5663,17000.0
2008-07-02 12:15:00,16.16,16.16,16.14,16.15,28500.0,12.5663,12.5663,12.5507,12.5585,28500.0
2008-07-02 12:20:00,16.15,16.16,16.13,16.14,140000.0,12.5585,12.5663,12.543,12.5507,140000.0
2008-07-02 12:25:00,16.13,16.13,16.11,16.12,79500.0,12.543,12.543,12.5274,12.5352,79500.0
2008-07-02 12:30:00,16.12,16.12,16.11,16.12,84000.0,12.5352,12.5352,12.5274,12.5352,84000.0
2008-07-02 12:35:00,16.11,16.11,16.1,16.11,114000.0,12.5274,12.5274,12.5196,12.5274,114000.0
2008-07-02 12:40:00,16.12,16.14,16.11,16.14,99500.0,12.5352,12.5507,12.5274,12.5507,99500.0
2008-07-02 12:45:00,16.13,16.14,16.13,16.13,23500.0,12.543,12.5507,12.543,12.543,23500.0
2008-07-02 12:50:00,16.14,16.16,16.14,16.15,26500.0,12.5507,12.5663,12.5507,12.5585,26500.0
2008-07-02 12:55:00,16.14,16.16,16.14,16.15,26000.0,12.5507,12.5663,12.5507,12.5585,26000.0
2008-07-02 13:00:00,16.15,16.15,16.12,16.12,26500.0,12.5585,12.5585,12.5352,12.5352,26500.0
2008-07-02 13:05:00,16.12,16.12,16.1,16.11,26000.0,12.5352,12.5352,12.5196,12.5274,26000.0
2008-07-02 13:10:00,16.11,16.13,16.11,16.13,20000.0,12.5274,12.543,12.5274,12.543,20000.0
2008-07-02 13:15:00,16.13,16.13,16.11,16.13,120000.0,12.543,12.543,12.5274,12.543,120000.0
2008-07-02 13:20:00,16.12,16.14,16.12,16.13,22500.0,12.5352,12.5507,12.5352,12.543,22500.0
2008-07-02 13:25:00,16.13,16.15,16.12,16.15,19500.0,12.543,12.5585,12.5352,12.5585,19500.0
2008-07-02 13:30:00,16.14,16.16,16.14,16.16,23500.0,12.5507,12.5663,12.5507,12.5663,23500.0
2008-07-02 13:35:00,16.15,16.15,16.14,16.15,13500.0,12.5585,12.5585,12.5507,12.5585,13500.0
2008-07-02 13:40:00,16.16,16.16,16.15,16.16,25500.0,12.5663,12.5663,12.5585,12.5663,25500.0
2008-07-02 13:45:00,16.17,16.17,16.14,16.17,20000.0,12.5741,12.5741,12.5507,12.5741,20000.0
2008-07-02 13:50:00,16.18,16.21,16.17,16.2,50500.0,12.5818,12.6052,12.5741,12.5974,50500.0
2008-07-02 13:55:00,16.2,16.21,16.18,16.19,197500.0,12.5974,12.6052,12.5818,12.5896,197500.0
2008-07-02 14:00:00,16.2,16.22,16.19,16.21,112000.0,12.5974,12.6129,12.5896,12.6052,112000.0
2008-07-02 14:05:00,16.21,16.22,16.18,16.18,119000.0,12.6052,12.6129,12.5818,12.5818,119000.0
2008-07-02 14:10:00,16.18,16.19,16.17,16.17,32000.0,12.5818,12.5896,12.5741,12.5741,32000.0
2008-07-02 14:15:00,16.17,16.2,16.17,16.19,29500.0,12.5741,12.5974,12.5741,12.5896,29500.0
2008-07-02 14:20:00,16.18,16.18,16.15,16.15,23000.0,12.5818,12.5818,12.5585,12.5585,23000.0
2008-07-02 14:25:00,16.15,16.15,16.09,16.09,39500.0,12.5585,12.5585,12.5119,12.5119,39500.0
2008-07-02 14:30:00,16.09,16.12,16.09,16.11,49000.0,12.5119,12.5352,12.5119,12.5274,49000.0
2008-07-02 14:35:00,16.11,16.11,16.07,16.08,31000.0,12.5274,12.5274,12.4963,12.5041,31000.0
2008-07-02 14:40:00,16.07,16.09,16.07,16.09,49500.0,12.4963,12.5119,12.4963,12.5119,49500.0
2008-07-02 14:45:00,16.08,16.09,16.08,16.08,73500.0,12.5041,12.5119,12.5041,12.5041,73500.0
2008-07-02 14:50:00,16.08,16.08,16.04,16.04,44500.0,12.5041,12.5041,12.473,12.473,44500.0
2008-07-02 14:55:00,16.04,16.06,16.03,16.04,30500.0,12.473,12.4885,12.4652,12.473,30500.0
2008-07-02 15:00:00,16.04,16.05,16.01,16.05,38500.0,12.473,12.4808,12.4496,12.4808,38500.0
2008-07-02 15:05:00,16.04,16.04,15.99,16.0,22000.0,12.473,12.473,12.4341,12.4419,22000.0
2008-07-02 15:10:00,15.99,16.02,15.99,16.0,39000.0,12.4341,12.4574,12.4341,12.4419,39000.0
2008-07-02 15:15:00,16.01,16.02,15.99,15.99,16000.0,12.4496,12.4574,12.4341,12.4341,16000.0
2008-07-02 15:20:00,15.99,16.01,15.99,16.01,180000.0,12.4341,12.4496,12.4341,12.4496,180000.0
2008-07-02 15:25:00,16.01,16.01,15.97,15.97,87500.0,12.4496,12.4496,12.4185,12.4185,87500.0
2008-07-02 15:30:00,15.97,15.97,15.94,15.95,300000.0,12.4185,12.4185,12.3952,12.403,300000.0
2008-07-02 15:35:00,15.95,15.96,15.92,15.94,60500.0,12.403,12.4108,12.3797,12.3952,60500.0
2008-07-02 15:40:00,15.94,15.94,15.91,15.93,54500.0,12.3952,12.3952,12.3719,12.3874,54500.0
2008-07-02 15:45:00,15.93,15.93,15.9,15.91,46500.0,12.3874,12.3874,12.3641,12.3719,46500.0
2008-07-02 15:50:00,15.9,15.92,15.89,15.89,35000.0,12.3641,12.3797,12.3563,12.3563,35000.0
2008-07-02 15:55:00,15.89,15.9,15.85,15.85,58500.0,12.3563,12.3641,12.3252,12.3252,58500.0
2008-07-02 16:00:00,15.85,15.85,15.85,15.85,25500.0,12.3252,12.3252,12.3252,12.3252,25500.0
2008-07-02 16:05:00,15.85,15.85,15.85,15.85,0.0,12.3252,12.3252,12.3252,12.3252,0.0
2008-07-02 16:10:00,15.86,15.86,15.86,15.86,176000.0,12.333,12.333,12.333,12.333,176000.0
2008-07-03 08:45:00,15.86,15.86,15.86,15.86,30000.0,12.333,12.333,12.333,12.333,30000.0
2008-07-03 08:50:00,15.86,15.86,15.86,15.86,0.0,12.333,12.333,12.333,12.333,0.0
2008-07-03 08:55:00,15.86,15.86,15.86,15.86,0.0,12.333,12.333,12.333,12.333,0.0
2008-07-03 09:00:00,15.86,15.86,15.86,15.86,0.0,12.333,12.333,12.333,12.333,0.0
2008-07-03 09:05:00,15.86,15.86,15.86,15.86,0.0,12.333,12.333,12.333,12.333,0.0
2008-07-03 09:10:00,15.86,15.86,15.86,15.86,0.0,12.333,12.333,12.333,12.333,0.0
2008-07-03 09:15:00,15.86,15.86,15.86,15.86,0.0,12.333,12.333,12.333,12.333,0.0
2008-07-03 09:20:00,15.9,15.9,15.9,15.9,2000.0,12.3641,12.3641,12.3641,12.3641,2000.0
2008-07-03 09:25:00,15.9,15.91,15.89,15.89,6000.0,12.3641,12.3719,12.3563,12.3563,6000.0
2008-07-03 09:30:00,15.88,15.9,15.84,15.86,132000.0,12.3486,12.3641,12.3175,12.333,132000.0
2008-07-03 09:35:00,15.86,15.87,15.84,15.84,25000.0,12.333,12.3408,12.3175,12.3175,25000.0
2008-07-03 09:40:00,15.83,15.83,15.79,15.79,20500.0,12.3097,12.3097,12.2786,12.2786,20500.0
2008-07-03 09:45:00,15.77,15.77,15.68,15.69,109500.0,12.263,12.263,12.193,12.2008,109500.0
2008-07-03 09:50:00,15.71,15.71,15.66,15.69,30000.0,12.2164,12.2164,12.1775,12.2008,30000.0
2008-07-03 09:55:00,15.71,15.72,15.69,15.7,23000.0,12.2164,12.2241,12.2008,12.2086,23000.0
2008-07-03 10:00:00,15.69,15.69,15.6,15.62,101000.0,12.2008,12.2008,12.1308,12.1464,101000.0
2008-07-03 10:05:00,15.63,15.66,15.62,15.64,39500.0,12.1542,12.1775,12.1464,12.1619,39500.0
2008-07-03 10:10:00,15.65,15.66,15.62,15.65,63500.0,12.1697,12.1775,12.1464,12.1697,63500.0
2008-07-03 10:15:00,15.65,15.69,15.64,15.69,41500.0,12.1697,12.2008,12.1619,12.2008,41500.0
2008-07-03 10:20:00,15.68,15.71,15.66,15.68,24500.0,12.193,12.2164,12.1775,12.193,24500.0
2008-07-03 10:25:00,15.7,15.71,15.68,15.7,12000.0,12.2086,12.2164,12.193,12.2086,12000.0
2008-07-03 10:30:00,15.72,15.73,15.7,15.71,29500.0,12.2241,12.2319,12.2086,12.2164,29500.0
2008-07-03 10:35:00,15.71,15.77,15.7,15.75,31000.0,12.2164,12.263,12.2086,12.2475,31000.0
2008-07-03 10:40:00,15.76,15.77,15.73,15.74,27500.0,12.2552,12.263,12.2319,12.2397,27500.0
2008-07-03 10:45:00,15.73,15.78,15.7,15.76,41000.0,12.2319,12.2708,12.2086,12.2552,41000.0
2008-07-03 10:50:00,15.77,15.79,15.75,15.76,44000.0,12.263,12.2786,12.2475,12.2552,44000.0
2008-07-03 10:55:00,15.77,15.78,15.76,15.77,21500.0,12.263,12.2708,12.2552,12.263,21500.0
2008-07-03 11:00:00,15.76,15.8,15.76,15.77,41500.0,12.2552,12.2863,12.2552,12.263,41500.0
2008-07-03 11:05:00,15.77,15.81,15.77,15.81,90000.0,12.263,12.2941,12.263,12.2941,90000.0
2008-07-03 11:10:00,15.81,15.82,15.79,15.81,23000.0,12.2941,12.3019,12.2786,12.2941,23000.0
2008-07-03 11:15:00,15.82,15.82,15.79,15.8,27000.0,12.3019,12.3019,12.2786,12.2863,27000.0
2008-07-03 11:20:00,15.8,15.8,15.77,15.79,20000.0,12.2863,12.2863,12.263,12.2786,20000.0
2008-07-03 11:25:00,15.79,15.83,15.78,15.83,20000.0,12.2786,12.3097,12.2708,12.3097,20000.0
2008-07-03 11:30:00,15.83,15.83,15.78,15.78,66000.0,12.3097,12.3097,12.2708,12.2708,66000.0
2008-07-03 11:35:00,15.78,15.8,15.77,15.8,54500.0,12.2708,12.2863,12.263,12.2863,54500.0
2008-07-03 11:40:00,15.8,15.8,15.76,15.76,24500.0,12.2863,12.2863,12.2552,12.2552,24500.0
2008-07-03 11:45:00,15.76,15.79,15.76,15.78,19000.0,12.2552,12.2786,12.2552,12.2708,19000.0
2008-07-03 11:50:00,15.79,15.8,15.77,15.79,32500.0,12.2786,12.2863,12.263,12.2786,32500.0
2008-07-03 11:55:00,15.77,15.77,15.75,15.76,17000.0,12.263,12.263,12.2475,12.2552,17000.0
2008-07-03 12:00:00,15.76,15.76,15.72,15.73,26500.0,12.2552,12.2552,12.2241,12.2319,26500.0
2008-07-03 12:05:00,15.73,15.73,15.69,15.69,13500.0,12.2319,12.2319,12.2008,12.2008,13500.0
2008-07-03 12:10:00,15.7,15.7,15.67,15.7,42000.0,12.2086,12.2086,12.1853,12.2086,42000.0
2008-07-03 12:15:00,15.7,15.73,15.7,15.73,10000.0,12.2086,12.2319,12.2086,12.2319,10000.0
2008-07-03 12:20:00,15.73,15.73,15.71,15.72,17500.0,12.2319,12.2319,12.2164,12.2241,17500.0
2008-07-03 12:25:00,15.73,15.75,15.73,15.74,28000.0,12.2319,12.2475,12.2319,12.2397,28000.0
2008-07-03 12:30:00,15.74,15.74,15.67,15.69,29000.0,12.2397,12.2397,12.1853,12.2008,29000.0
2008-07-03 12:35:00,15.69,15.74,15.67,15.72,72500.0,12.2008,12.2397,12.1853,12.2241,72500.0
2008-07-03 12:40:00,15.72,15.72,15.68,15.71,50000.0,12.2241,12.2241,12.193,12.2164,50000.0
2008-07-03 12:45:00,15.72,15.73,15.7,15.73,35500.0,12.2241,12.2319,12.2086,12.2319,35500.0
2008-07-03 12:50:00,15.72,15.72,15.69,15.69,29000.0,12.2241,12.2241,12.2008,12.2008,29000.0
2008-07-03 12:55:00,15.7,15.72,15.68,15.68,38000.0,12.2086,12.2241,12.193,12.193,38000.0
2008-07-07 09:30:00,15.8,15.81,15.78,15.81,99000.0,12.2863,12.2941,12.2708,12.2941,99000.0
2008-07-07 09:35:00,15.79,15.83,15.79,15.82,107000.0,12.2786,12.3097,12.2786,12.3019,107000.0
2008-07-07 09:40:00,15.82,15.82,15.8,15.82,25500.0,12.3019,12.3019,12.2863,12.3019,25500.0
2008-07-07 09:45:00,15.82,15.85,15.81,15.83,115000.0,12.3019,12.3252,12.2941,12.3097,115000.0
2008-07-07 09:50:00,15.83,15.85,15.81,15.84,40000.0,12.3097,12.3252,12.2941,12.3175,40000.0
2008-07-07 09:55:00,15.85,15.85,15.83,15.84,51000.0,12.3252,12.3252,12.3097,12.3175,51000.0
2008-07-07 10:00:00,15.84,15.84,15.82,15.84,39500.0,12.3175,12.3175,12.3019,12.3175,39500.0
2008-07-07 10:05:00,15.82,15.82,15.81,15.81,9500.0,12.3019,12.3019,12.2941,12.2941,9500.0
2008-07-07 10:10:00,15.81,15.81,15.79,15.79,5500.0,12.2941,12.2941,12.2786,12.2786,5500.0
2008-07-07 10:15:00,15.78,15.78,15.75,15.75,20500.0,12.2708,12.2708,12.2475,12.2475,20500.0
2008-07-07 10:20:00,15.75,15.76,15.74,15.76,19000.0,12.2475,12.2552,12.2397,12.2552,19000.0
2008-07-07 10:25:00,15.76,15.76,15.74,15.75,42000.0,12.2552,12.2552,12.2397,12.2475,42000.0
2008-07-07 10:30:00,15.75,15.77,15.75,15.76,19000.0,12.2475,12.263,12.2475,12.2552,19000.0
2008-07-07 10:35:00,15.75,15.79,15.75,15.78,19000.0,12.2475,12.2786,12.2475,12.2708,19000.0
2008-07-07 10:40:00,15.78,15.79,15.77,15.77,10000.0,12.2708,12.2786,12.263,12.263,10000.0
2008-07-07 10:45:00,15.77,15.78,15.76,15.76,26500.0,12.263,12.2708,12.2552,12.2552,26500.0
2008-07-07 10:50:00,15.75,15.76,15.75,15.76,28000.0,12.2475,12.2552,12.2475,12.2552,28000.0
2008-07-07 10:55:00,15.75,15.75,15.73,15.74,20000.0,12.2475,12.2475,12.2319,12.2397,20000.0
2008-07-07 11:00:00,15.74,15.76,15.73,15.75,19000.0,12.2397,12.2552,12.2319,12.2475,19000.0
2008-07-07 11:05:00,15.75,15.76,15.7,15.7,22500.0,12.2475,12.2552,12.2086,12.2086,22500.0
2008-07-07 11:10:00,15.7,15.7,15.69,15.7,34500.0,12.2086,12.2086,12.2008,12.2086,34500.0
2008-07-07 11:15:00,15.7,15.72,15.7,15.72,35000.0,12.2086,12.2241,12.2086,12.2241,35000.0
2008-07-07 11:20:00,15.72,15.73,15.69,15.69,21000.0,12.2241,12.2319,12.2008,12.2008,21000.0
2008-07-07 11:25:00,15.7,15.72,15.7,15.72,26000.0,12.2086,12.2241,12.2086,12.2241,26000.0
2008-07-07 11:30:00,15.73,15.74,15.7,15.7,26000.0,12.2319,12.2397,12.2086,12.2086,26000.0
2008-07-07 11:35:00,15.7,15.7,15.69,15.7,10500.0,12.2086,12.2086,12.2008,12.2086,10500.0
2008-07-07 11:40:00,15.7,15.7,15.67,15.67,11000.0,12.2086,12.2086,12.1853,12.1853,11000.0
2008-07-07 11:45:00,15.67,15.69,15.67,15.67,16000.0,12.1853,12.2008,12.1853,12.1853,16000.0
2008-07-07 11:50:00,15.67,15.69,15.67,15.69,19000.0,12.1853,12.2008,12.1853,12.2008,19000.0
2008-07-07 11:55:00,15.69,15.69,15.68,15.68,17000.0,12.2008,12.2008,12.193,12.193,17000.0
2008-07-07 12:00:00,15.68,15.68,15.67,15.68,7000.0,12.193,12.193,12.1853,12.193,7000.0
2008-07-07 12:05:00,15.69,15.69,15.67,15.67,8500.0,12.2008,12.2008,12.1853,12.1853,8500.0
2008-07-07 12:10:00,15.68,15.68,15.64,15.65,18000.0,12.193,12.193,12.1619,12.1697,18000.0
2008-07-07 12:15:00,15.65,15.65,15.59,15.59,15500.0,12.1697,12.1697,12.123,12.123,15500.0
2008-07-07 12:20:00,15.59,15.6,15.54,15.57,47500.0,12.123,12.1308,12.0842,12.1075,47500.0
2008-07-07 12:25:00,15.57,15.59,15.52,15.52,47000.0,12.1075,12.123,12.0686,12.0686,47000.0
2008-07-07 12:30:00,15.53,15.55,15.51,15.55,73000.0,12.0764,12.0919,12.0608,12.0919,73000.0
2008-07-07 12:35:00,15.54,15.55,15.53,15.55,36000.0,12.0842,12.0919,12.0764,12.0919,36000.0
2008-07-07 12:40:00,15.55,15.56,15.54,15.55,20000.0,12.0919,12.0997,12.0842,12.0919,20000.0
2008-07-07 12:45:00,15.55,15.56,15.52,15.52,103500.0,12.0919,12.0997,12.0686,12.0686,103500.0
2008-07-07 12:50:00,15.52,15.56,15.52,15.54,45000.0,12.0686,12.0997,12.0686,12.0842,45000.0
2008-07-07 12:55:00,15.53,15.53,15.44,15.45,116000.0,12.0764,12.0764,12.0064,12.0142,116000.0
2008-07-07 13:00:00,15.45,15.45,15.4,15.44,137500.0,12.0142,12.0142,11.9753,12.0064,137500.0
2008-07-07 13:05:00,15.44,15.44,15.4,15.42,155000.0,12.0064,12.0064,11.9753,11.9909,155000.0
2008-07-07 13:10:00,15.43,15.44,15.42,15.43,19500.0,11.9986,12.0064,11.9909,11.9986,19500.0
2008-07-07 13:15:00,15.44,15.46,15.44,15.46,28500.0,12.0064,12.022,12.0064,12.022,28500.0
2008-07-07 13:20:00,15.44,15.46,15.43,15.45,34000.0,12.0064,12.022,11.9986,12.0142,34000.0
2008-07-07 13:25:00,15.45,15.45,15.44,15.44,9000.0,12.0142,12.0142,12.0064,12.0064,9000.0
2008-07-07 13:30:00,15.43,15.47,15.43,15.47,3000.0,11.9986,12.0297,11.9986,12.0297,3000.0
2008-07-07 13:35:00,15.46,15.47,15.42,15.43,39000.0,12.022,12.0297,11.9909,11.9986,39000.0
2008-07-07 13:40:00,15.43,15.45,15.43,15.44,32500.0,11.9986,12.0142,11.9986,12.0064,32500.0
2008-07-07 13:45:00,15.46,15.46,15.45,15.46,18500.0,12.022,12.022,12.0142,12.022,18500.0
2008-07-07 13:50:00,15.45,15.45,15.44,15.45,21000.0,12.0142,12.0142,12.0064,12.0142,21000.0
2008-07-07 13:55:00,15.46,15.47,15.44,15.44,5000.0,12.022,12.0297,12.0064,12.0064,5000.0
2008-07-07 14:00:00,15.47,15.48,15.46,15.48,18000.0,12.0297,12.0375,12.022,12.0375,18000.0
2008-07-07 14:05:00,15.46,15.46,15.42,15.43,71000.0,12.022,12.022,11.9909,11.9986,71000.0
2008-07-07 14:10:00,15.43,15.46,15.42,15.46,55500.0,11.9986,12.022,11.9909,12.022,55500.0
2008-07-07 14:15:00,15.44,15.47,15.43,15.46,58500.0,12.0064,12.0297,11.9986,12.022,58500.0
2008-07-07 14:20:00,15.46,15.49,15.46,15.49,50500.0,12.022,12.0453,12.022,12.0453,50500.0
2008-07-07 14:25:00,15.49,15.49,15.45,15.46,44500.0,12.0453,12.0453,12.0142,12.022,44500.0
2008-07-07 14:30:00,15.46,15.47,15.46,15.47,35500.0,12.022,12.0297,12.022,12.0297,35500.0
2008-07-07 14:35:00,15.47,15.47,15.45,15.45,32000.0,12.0297,12.0297,12.0142,12.0142,32000.0
2008-07-07 14:40:00,15.45,15.45,15.42,15.42,24500.0,12.0142,12.0142,11.9909,11.9909,24500.0
2008-07-07 14:45:00,15.42,15.43,15.4,15.42,52500.0,11.9909,11.9986,11.9753,11.9909,52500.0
2008-07-07 14:50:00,15.42,15.44,15.4,15.4,78000.0,11.9909,12.0064,11.9753,11.9753,78000.0
2008-07-07 14:55:00,15.41,15.44,15.4,15.44,73000.0,11.9831,12.0064,11.9753,12.0064,73000.0
2008-07-07 15:00:00,15.44,15.51,15.44,15.49,81500.0,12.0064,12.0608,12.0064,12.0453,81500.0
2008-07-07 15:05:00,15.48,15.5,15.48,15.5,29000.0,12.0375,12.0531,12.0375,12.0531,29000.0
2008-07-07 15:10:00,15.5,15.55,15.5,15.54,48000.0,12.0531,12.0919,12.0531,12.0842,48000.0
2008-07-07 15:15:00,15.56,15.6,15.54,15.6,351000.0,12.0997,12.1308,12.0842,12.1308,351000.0
2008-07-07 15:20:00,15.6,15.6,15.56,15.59,219500.0,12.1308,12.1308,12.0997,12.123,219500.0
2008-07-07 15:25:00,15.58,15.65,15.57,15.65,88000.0,12.1153,12.1697,12.1075,12.1697,88000.0
2008-07-07 15:30:00,15.66,15.69,15.63,15.69,180000.0,12.1775,12.2008,12.1542,12.2008,180000.0
2008-07-07 15:35:00,15.68,15.7,15.66,15.7,265000.0,12.193,12.2086,12.1775,12.2086,265000.0
2008-07-07 15:40:00,15.7,15.71,15.66,15.66,287500.0,12.2086,12.2164,12.1775,12.1775,287500.0
2008-07-07 15:45:00,15.66,15.68,15.64,15.64,94500.0,12.1775,12.193,12.1619,12.1619,94500.0
2008-07-07 15:50:00,15.64,15.65,15.59,15.59,53500.0,12.1619,12.1697,12.123,12.123,53500.0
2008-07-07 15:55:00,15.59,15.6,15.55,15.55,68000.0,12.123,12.1308,12.0919,12.0919,68000.0
2008-07-08 09:30:00,15.56,15.56,15.49,15.49,68000.0,12.0997,12.0997,12.0453,12.0453,68000.0
2008-07-08 09:35:00,15.47,15.54,15.47,15.53,57000.0,12.0297,12.0842,12.0297,12.0764,57000.0
2008-07-08 09:40:00,15.55,15.6,15.55,15.58,51000.0,12.0919,12.1308,12.0919,12.1153,51000.0
2008-07-08 09:45:00,15.58,15.6,15.56,15.56,79000.0,12.1153,12.1308,12.0997,12.0997,79000.0
2008-07-08 09:50:00,15.55,15.58,15.55,15.57,35500.0,12.0919,12.1153,12.0919,12.1075,35500.0
2008-07-08 09:55:00,15.55,15.55,15.51,15.51,19000.0,12.0919,12.0919,12.0608,12.0608,19000.0
2008-07-08 10:00:00,15.5,15.51,15.43,15.47,91000.0,12.0531,12.0608,11.9986,12.0297,91000.0
2008-07-08 10:05:00,15.49,15.51,15.45,15.51,37000.0,12.0453,12.0608,12.0142,12.0608,37000.0
2008-07-08 10:10:00,15.51,15.53,15.48,15.49,44500.0,12.0608,12.0764,12.0375,12.0453,44500.0
2008-07-08 10:15:00,15.47,15.51,15.45,15.47,68500.0,12.0297,12.0608,12.0142,12.0297,68500.0
2008-07-08 10:20:00,15.47,15.47,15.44,15.46,41000.0,12.0297,12.0297,12.0064,12.022,41000.0
2008-07-08 10:25:00,15.46,15.47,15.43,15.45,48500.0,12.022,12.0297,11.9986,12.0142,48500.0
2008-07-08 10:30:00,15.45,15.47,15.42,15.44,48000.0,12.0142,12.0297,11.9909,12.0064,48000.0
2008-07-08 10:35:00,15.44,15.45,15.37,15.38,67000.0,12.0064,12.0142,11.952,11.9597,67000.0
2008-07-08 10:40:00,15.38,15.38,15.36,15.38,55500.0,11.9597,11.9597,11.9442,11.9597,55500.0
2008-07-08 10:45:00,15.38,15.39,15.35,15.39,42500.0,11.9597,11.9675,11.9364,11.9675,42500.0
2008-07-08 10:50:00,15.39,15.41,15.38,15.39,23500.0,11.9675,11.9831,11.9597,11.9675,23500.0
2008-07-08 10:55:00,15.4,15.43,15.39,15.42,25500.0,11.9753,11.9986,11.9675,11.9909,25500.0
2008-07-08 11:00:00,15.42,15.44,15.41,15.42,64000.0,11.9909,12.0064,11.9831,11.9909,64000.0
2008-07-08 11:05:00,15.42,15.45,15.4,15.45,42000.0,11.9909,12.0142,11.9753,12.0142,42000.0
2008-07-08 11:10:00,15.45,15.49,15.44,15.49,96000.0,12.0142,12.0453,12.0064,12.0453,96000.0
2008-07-08 11:15:00,15.48,15.52,15.48,15.5,32000.0,12.0375,12.0686,12.0375,12.0531,32000.0
2008-07-08 11:20:00,15.5,15.53,15.5,15.51,60500.0,12.0531,12.0764,12.0531,12.0608,60500.0
2008-07-08 11:25:00,15.5,15.53,15.49,15.53,24000.0,12.0531,12.0764,12.0453,12.0764,24000.0
2008-07-08 11:30:00,15.53,15.53,15.51,15.52,15500.0,12.0764,12.0764,12.0608,12.0686,15500.0
2008-07-08 11:35:00,15.52,15.53,15.51,15.51,13000.0,12.0686,12.0764,12.0608,12.0608,13000.0
2008-07-08 11:40:00,15.51,15.51,15.49,15.5,10000.0,12.0608,12.0608,12.0453,12.0531,10000.0
2008-07-08 11:45:00,15.5,15.52,15.5,15.52,8500.0,12.0531,12.0686,12.0531,12.0686,8500.0
2008-07-08 11:50:00,15.52,15.53,15.51,15.51,9000.0,12.0686,12.0764,12.0608,12.0608,9000.0
2008-07-08 11:55:00,15.49,15.5,15.48,15.5,6000.0,12.0453,12.0531,12.0375,12.0531,6000.0
2008-07-08 12:00:00,15.5,15.5,15.49,15.49,11500.0,12.0531,12.0531,12.0453,12.0453,11500.0
2008-07-08 12:05:00,15.49,15.54,15.49,15.52,19000.0,12.0453,12.0842,12.0453,12.0686,19000.0
2008-07-08 12:10:00,15.52,15.53,15.51,15.52,52000.0,12.0686,12.0764,12.0608,12.0686,52000.0
2008-07-08 12:15:00,15.53,15.55,15.52,15.52,25500.0,12.0764,12.0919,12.0686,12.0686,25500.0
2008-07-08 12:20:00,15.51,15.57,15.51,15.56,26500.0,12.0608,12.1075,12.0608,12.0997,26500.0
2008-07-08 12:25:00,15.55,15.58,15.55,15.57,20500.0,12.0919,12.1153,12.0919,12.1075,20500.0
2008-07-08 12:30:00,15.58,15.6,15.57,15.58,45000.0,12.1153,12.1308,12.1075,12.1153,45000.0
2008-07-08 12:35:00,15.58,15.6,15.57,15.59,49500.0,12.1153,12.1308,12.1075,12.123,49500.0
2008-07-08 12:40:00,15.59,15.6,15.57,15.57,13500.0,12.123,12.1308,12.1075,12.1075,13500.0
2008-07-08 12:45:00,15.56,15.57,15.55,15.55,27500.0,12.0997,12.1075,12.0919,12.0919,27500.0
2008-07-08 12:50:00,15.55,15.56,15.54,15.54,21000.0,12.0919,12.0997,12.0842,12.0842,21000.0
2008-07-08 12:55:00,15.55,15.56,15.55,15.55,12500.0,12.0919,12.0997,12.0919,12.0919,12500.0
2008-07-08 13:00:00,15.54,15.57,15.54,15.57,204000.0,12.0842,12.1075,12.0842,12.1075,204000.0
2008-07-08 13:05:00,15.57,15.59,15.57,15.58,78000.0,12.1075,12.123,12.1075,12.1153,78000.0
2008-07-08 13:10:00,15.58,15.58,15.57,15.58,127500.0,12.1153,12.1153,12.1075,12.1153,127500.0
2008-07-08 13:15:00,15.58,15.58,15.52,15.53,60500.0,12.1153,12.1153,12.0686,12.0764,60500.0
2008-07-08 13:20:00,15.53,15.53,15.5,15.5,69000.0,12.0764,12.0764,12.0531,12.0531,69000.0
2008-07-08 13:25:00,15.51,15.53,15.51,15.53,12500.0,12.0608,12.0764,12.0608,12.0764,12500.0
2008-07-08 13:30:00,15.53,15.53,15.51,15.52,20500.0,12.0764,12.0764,12.0608,12.0686,20500.0
2008-07-08 13:35:00,15.51,15.53,15.48,15.48,19000.0,12.0608,12.0764,12.0375,12.0375,19000.0
2008-07-08 13:40:00,15.47,15.53,15.47,15.53,22000.0,12.0297,12.0764,12.0297,12.0764,22000.0
2008-07-08 13:45:00,15.53,15.55,15.52,15.52,64500.0,12.0764,12.0919,12.0686,12.0686,64500.0
2008-07-08 13:50:00,15.51,15.53,15.5,15.5,27500.0,12.0608,12.0764,12.0531,12.0531,27500.0
2008-07-08 13:55:00,15.52,15.53,15.51,15.52,11500.0,12.0686,12.0764,12.0608,12.0686,11500.0
2008-07-08 14:00:00,15.51,15.54,15.51,15.54,37000.0,12.0608,12.0842,12.0608,12.0842,37000.0
2008-07-08 14:05:00,15.54,15.55,15.52,15.54,60000.0,12.0842,12.0919,12.0686,12.0842,60000.0
2008-07-08 14:10:00,15.54,15.56,15.54,15.54,6000.0,12.0842,12.0997,12.0842,12.0842,6000.0
2008-07-08 14:15:00,15.54,15.56,15.53,15.56,33500.0,12.0842,12.0997,12.0764,12.0997,33500.0
2008-07-08 14:20:00,15.56,15.58,15.55,15.55,77000.0,12.0997,12.1153,12.0919,12.0919,77000.0
2008-07-08 14:25:00,15.53,15.57,15.53,15.57,33000.0,12.0764,12.1075,12.0764,12.1075,33000.0
2008-07-08 14:30:00,15.58,15.6,15.56,15.58,79000.0,12.1153,12.1308,12.0997,12.1153,79000.0
2008-07-08 14:35:00,15.58,15.64,15.58,15.61,107500.0,12.1153,12.1619,12.1153,12.1386,107500.0
2008-07-08 14:40:00,15.62,15.68,15.62,15.67,86500.0,12.1464,12.193,12.1464,12.1853,86500.0
2008-07-08 14:45:00,15.67,15.7,15.67,15.7,112500.0,12.1853,12.2086,12.1853,12.2086,112500.0
2008-07-08 14:50:00,15.7,15.73,15.7,15.73,66000.0,12.2086,12.2319,12.2086,12.2319,66000.0
2008-07-08 14:55:00,15.72,15.75,15.7,15.75,66500.0,12.2241,12.2475,12.2086,12.2475,66500.0
2008-07-08 15:00:00,15.75,15.76,15.74,15.76,25000.0,12.2475,12.2552,12.2397,12.2552,25000.0
2008-07-08 15:05:00,15.75,15.79,15.75,15.78,40000.0,12.2475,12.2786,12.2475,12.2708,40000.0
2008-07-08 15:10:00,15.8,15.81,15.77,15.78,16000.0,12.2863,12.2941,12.263,12.2708,16000.0
2008-07-08 15:15:00,15.79,15.8,15.79,15.79,18500.0,12.2786,12.2863,12.2786,12.2786,18500.0
2008-07-08 15:20:00,15.78,15.79,15.77,15.79,9000.0,12.2708,12.2786,12.263,12.2786,9000.0
2008-07-08 15:25:00,15.79,15.81,15.78,15.81,54000.0,12.2786,12.2941,12.2708,12.2941,54000.0
2008-07-08 15:30:00,15.82,15.82,15.8,15.82,24000.0,12.3019,12.3019,12.2863,12.3019,24000.0
2008-07-08 15:35:00,15.82,15.84,15.8,15.84,61500.0,12.3019,12.3175,12.2863,12.3175,61500.0
2008-07-08 15:40:00,15.84,15.85,15.82,15.84,50500.0,12.3175,12.3252,12.3019,12.3175,50500.0
2008-07-08 15:45:00,15.84,15.86,15.84,15.85,35500.0,12.3175,12.333,12.3175,12.3252,35500.0
2008-07-08 15:50:00,15.86,15.9,15.86,15.9,30500.0,12.333,12.3641,12.333,12.3641,30500.0
2008-07-08 15:55:00,15.9,15.92,15.9,15.91,26000.0,12.3641,12.3797,12.3641,12.3719,26000.0
2008-07-08 16:00:00,15.92,15.92,15.91,15.91,5000.0,12.3797,12.3797,12.3719,12.3719,5000.0
2008-07-08 16:05:00,15.91,15.91,15.91,15.91,0.0,12.3719,12.3719,12.3719,12.3719,0.0
2008-07-08 16:10:00,15.91,15.91,15.91,15.91,0.0,12.3719,12.3719,12.3719,12.3719,0.0
2008-07-09 09:30:00,15.94,15.94,15.93,15.94,40500.0,12.3952,12.3952,12.3874,12.3952,40500.0
2008-07-09 09:35:00,15.94,15.95,15.92,15.92,21500.0,12.3952,12.403,12.3797,12.3797,21500.0
2008-07-09 09:40:00,15.91,15.93,15.9,15.93,65000.0,12.3719,12.3874,12.3641,12.3874,65000.0
2008-07-09 09:45:00,15.93,15.98,15.93,15.95,562500.0,12.3874,12.4263,12.3874,12.403,562500.0
2008-07-09 09:50:00,15.93,15.94,15.89,15.89,28500.0,12.3874,12.3952,12.3563,12.3563,28500.0
2008-07-09 09:55:00,15.91,15.94,15.9,15.93,53000.0,12.3719,12.3952,12.3641,12.3874,53000.0
2008-07-09 10:00:00,15.93,15.94,15.92,15.92,42000.0,12.3874,12.3952,12.3797,12.3797,42000.0
2008-07-09 10:05:00,15.92,15.95,15.91,15.94,39000.0,12.3797,12.403,12.3719,12.3952,39000.0
2008-07-09 10:10:00,15.95,15.96,15.94,15.95,321000.0,12.403,12.4108,12.3952,12.403,321000.0
2008-07-09 10:15:00,15.95,16.0,15.95,16.0,69500.0,12.403,12.4419,12.403,12.4419,69500.0
2008-07-09 10:20:00,16.0,16.02,15.99,16.02,132500.0,12.4419,12.4574,12.4341,12.4574,132500.0
2008-07-09 10:25:00,16.01,16.04,16.01,16.02,106500.0,12.4496,12.473,12.4496,12.4574,106500.0
2008-07-09 10:30:00,16.02,16.03,16.0,16.0,30000.0,12.4574,12.4652,12.4419,12.4419,30000.0
2008-07-09 10:35:00,16.0,16.01,15.98,15.99,121000.0,12.4419,12.4496,12.4263,12.4341,121000.0
2008-07-09 10:40:00,15.99,16.01,15.97,15.98,78500.0,12.4341,12.4496,12.4185,12.4263,78500.0
2008-07-09 10:45:00,15.97,15.99,15.96,15.98,57500.0,12.4185,12.4341,12.4108,12.4263,57500.0
2008-07-09 10:50:00,15.98,16.0,15.98,16.0,43500.0,12.4263,12.4419,12.4263,12.4419,43500.0
2008-07-09 10:55:00,16.01,16.04,16.01,16.02,107000.0,12.4496,12.473,12.4496,12.4574,107000.0
2008-07-09 11:00:00,16.03,16.04,16.02,16.04,91500.0,12.4652,12.473,12.4574,12.473,91500.0
2008-07-09 11:05:00,16.04,16.04,16.02,16.02,81000.0,12.473,12.473,12.4574,12.4574,81000.0
2008-07-09 11:10:00,16.02,16.04,16.01,16.03,43500.0,12.4574,12.473,12.4496,12.4652,43500.0
2008-07-09 11:15:00,16.01,16.03,16.01,16.03,47000.0,12.4496,12.4652,12.4496,12.4652,47000.0
2008-07-09 11:20:00,16.02,16.04,16.01,16.03,235500.0,12.4574,12.473,12.4496,12.4652,235500.0
2008-07-09 11:25:00,16.03,16.07,16.03,16.06,224500.0,12.4652,12.4963,12.4652,12.4885,224500.0
2008-07-09 11:30:00,16.06,16.06,16.04,16.04,59000.0,12.4885,12.4885,12.473,12.473,59000.0
2008-07-09 11:35:00,16.04,16.04,16.0,16.0,24000.0,12.473,12.473,12.4419,12.4419,24000.0
2008-07-09 11:40:00,16.0,16.02,16.0,16.02,137000.0,12.4419,12.4574,12.4419,12.4574,137000.0
2008-07-09 11:45:00,16.02,16.04,16.01,16.03,28000.0,12.4574,12.473,12.4496,12.4652,28000.0
2008-07-09 11:50:00,16.02,16.03,15.99,16.01,38500.0,12.4574,12.4652,12.4341,12.4496,38500.0
2008-07-09 11:55:00,16.01,16.02,16.0,16.0,17000.0,12.4496,12.4574,12.4419,12.4419,17000.0
2008-07-09 12:00:00,16.0,16.01,15.98,15.99,21000.0,12.4419,12.4496,12.4263,12.4341,21000.0
2008-07-09 12:05:00,15.99,15.99,15.97,15.99,33000.0,12.4341,12.4341,12.4185,12.4341,33000.0
2008-07-09 12:10:00,16.01,16.01,15.99,16.01,65500.0,12.4496,12.4496,12.4341,12.4496,65500.0
2008-07-09 12:15:00,15.99,16.02,15.99,16.01,27500.0,12.4341,12.4574,12.4341,12.4496,27500.0
2008-07-09 12:20:00,16.01,16.02,15.99,16.0,31500.0,12.4496,12.4574,12.4341,12.4419,31500.0
2008-07-09 12:25:00,16.0,16.0,15.99,16.0,15000.0,12.4419,12.4419,12.4341,12.4419,15000.0
2008-07-09 12:30:00,16.01,16.01,16.0,16.0,23000.0,12.4496,12.4496,12.4419,12.4419,23000.0
2008-07-09 12:35:00,16.0,16.0,15.94,15.95,32000.0,12.4419,12.4419,12.3952,12.403,32000.0
2008-07-09 12:40:00,15.95,15.96,15.94,15.95,43000.0,12.403,12.4108,12.3952,12.403,43000.0
2008-07-09 12:45:00,15.95,15.95,15.94,15.95,54500.0,12.403,12.403,12.3952,12.403,54500.0
2008-07-09 12:50:00,15.95,15.97,15.94,15.97,23000.0,12.403,12.4185,12.3952,12.4185,23000.0
2008-07-09 12:55:00,15.97,15.98,15.95,15.95,19000.0,12.4185,12.4263,12.403,12.403,19000.0
2008-07-09 13:00:00,15.95,15.96,15.91,15.91,32500.0,12.403,12.4108,12.3719,12.3719,32500.0
2008-07-09 13:05:00,15.91,15.93,15.9,15.91,27000.0,12.3719,12.3874,12.3641,12.3719,27000.0
2008-07-09 13:10:00,15.91,15.93,15.91,15.93,15000.0,12.3719,12.3874,12.3719,12.3874,15000.0
2008-07-09 13:15:00,15.92,15.94,15.91,15.93,24500.0,12.3797,12.3952,12.3719,12.3874,24500.0
2008-07-09 13:20:00,15.94,15.94,15.93,15.93,13000.0,12.3952,12.3952,12.3874,12.3874,13000.0
2008-07-09 13:25:00,15.94,15.94,15.92,15.93,143500.0,12.3952,12.3952,12.3797,12.3874,143500.0
2008-07-09 13:30:00,15.94,15.97,15.93,15.96,16500.0,12.3952,12.4185,12.3874,12.4108,16500.0
2008-07-09 13:35:00,15.96,15.97,15.95,15.95,16500.0,12.4108,12.4185,12.403,12.403,16500.0
2008-07-09 13:40:00,15.95,15.97,15.95,15.97,8500.0,12.403,12.4185,12.403,12.4185,8500.0
2008-07-09 13:45:00,15.96,15.97,15.95,15.97,16500.0,12.4108,12.4185,12.403,12.4185,16500.0
2008-07-09 13:50:00,15.97,15.97,15.94,15.94,12000.0,12.4185,12.4185,12.3952,12.3952,12000.0
2008-07-09 13:55:00,15.94,15.96,15.94,15.96,24500.0,12.3952,12.4108,12.3952,12.4108,24500.0
2008-07-09 14:00:00,15.95,15.96,15.93,15.95,52000.0,12.403,12.4108,12.3874,12.403,52000.0
2008-07-09 14:05:00,15.95,15.97,15.94,15.96,37500.0,12.403,12.4185,12.3952,12.4108,37500.0
2008-07-09 14:10:00,15.96,15.98,15.96,15.96,160500.0,12.4108,12.4263,12.4108,12.4108,160500.0
2008-07-09 14:15:00,15.96,15.97,15.92,15.92,33500.0,12.4108,12.4185,12.3797,12.3797,33500.0
2008-07-09 14:20:00,15.92,15.93,15.89,15.93,284000.0,12.3797,12.3874,12.3563,12.3874,284000.0
2008-07-09 14:25:00,15.93,15.93,15.91,15.92,20000.0,12.3874,12.3874,12.3719,12.3797,20000.0
2008-07-09 14:30:00,15.92,15.93,15.9,15.9,46500.0,12.3797,12.3874,12.3641,12.3641,46500.0
2008-07-09 14:35:00,15.9,15.9,15.88,15.88,59000.0,12.3641,12.3641,12.3486,12.3486,59000.0
2008-07-09 14:40:00,15.88,15.9,15.85,15.85,63000.0,12.3486,12.3641,12.3252,12.3252,63000.0
2008-07-09 14:45:00,15.85,15.88,15.84,15.84,61500.0,12.3252,12.3486,12.3175,12.3175,61500.0
2008-07-09 14:50:00,15.85,15.85,15.79,15.8,73000.0,12.3252,12.3252,12.2786,12.2863,73000.0
2008-07-09 14:55:00,15.8,15.81,15.79,15.8,172500.0,12.2863,12.2941,12.2786,12.2863,172500.0
2008-07-09 15:00:00,15.79,15.8,15.76,15.78,81500.0,12.2786,12.2863,12.2552,12.2708,81500.0
2008-07-09 15:05:00,15.79,15.79,15.75,15.75,68000.0,12.2786,12.2786,12.2475,12.2475,68000.0
2008-07-09 15:10:00,15.75,15.79,15.75,15.75,94500.0,12.2475,12.2786,12.2475,12.2475,94500.0
2008-07-09 15:15:00,15.76,15.79,15.76,15.77,24500.0,12.2552,12.2786,12.2552,12.263,24500.0
2008-07-09 15:20:00,15.78,15.79,15.76,15.79,43000.0,12.2708,12.2786,12.2552,12.2786,43000.0
2008-07-09 15:25:00,15.79,15.8,15.76,15.77,70500.0,12.2786,12.2863,12.2552,12.263,70500.0
2008-07-09 15:30:00,15.77,15.8,15.77,15.78,51500.0,12.263,12.2863,12.263,12.2708,51500.0
2008-07-09 15:35:00,15.79,15.79,15.75,15.75,63000.0,12.2786,12.2786,12.2475,12.2475,63000.0
2008-07-09 15:40:00,15.75,15.75,15.66,15.66,79500.0,12.2475,12.2475,12.1775,12.1775,79500.0
2008-07-09 15:45:00,15.67,15.7,15.66,15.67,111000.0,12.1853,12.2086,12.1775,12.1853,111000.0
2008-07-09 15:50:00,15.67,15.69,15.66,15.67,136500.0,12.1853,12.2008,12.1775,12.1853,136500.0
2008-07-09 15:55:00,15.67,15.68,15.66,15.68,244000.0,12.1853,12.193,12.1775,12.193,244000.0
2008-07-09 16:00:00,15.68,15.71,15.67,15.71,153000.0,12.193,12.2164,12.1853,12.2164,153000.0
2008-07-09 16:05:00,15.71,15.71,15.71,15.71,0.0,12.2164,12.2164,12.2164,12.2164,0.0
2008-07-09 16:10:00,15.71,15.71,15.71,15.71,5000.0,12.2164,12.2164,12.2164,12.2164,5000.0
2008-07-10 09:30:00,15.69,15.76,15.69,15.74,56500.0,12.2008,12.2552,12.2008,12.2397,56500.0
2008-07-10 09:35:00,15.73,15.75,15.7,15.71,18500.0,12.2319,12.2475,12.2086,12.2164,18500.0
2008-07-10 09:40:00,15.69,15.78,15.67,15.76,70500.0,12.2008,12.2708,12.1853,12.2552,70500.0
2008-07-10 09:45:00,15.77,15.79,15.75,15.79,19500.0,12.263,12.2786,12.2475,12.2786,19500.0
2008-07-10 09:50:00,15.78,15.79,15.74,15.74,19000.0,12.2708,12.2786,12.2397,12.2397,19000.0
2008-07-10 09:55:00,15.74,15.75,15.7,15.7,37500.0,12.2397,12.2475,12.2086,12.2086,37500.0
2008-07-10 10:00:00,15.7,15.73,15.66,15.66,57500.0,12.2086,12.2319,12.1775,12.1775,57500.0
2008-07-10 10:05:00,15.66,15.68,15.64,15.65,46500.0,12.1775,12.193,12.1619,12.1697,46500.0
2008-07-10 10:10:00,15.67,15.68,15.61,15.62,39000.0,12.1853,12.193,12.1386,12.1464,39000.0
2008-07-10 10:15:00,15.6,15.6,15.56,15.57,21500.0,12.1308,12.1308,12.0997,12.1075,21500.0
2008-07-10 10:20:00,15.57,15.61,15.56,15.6,92000.0,12.1075,12.1386,12.0997,12.1308,92000.0
2008-07-10 10:25:00,15.59,15.63,15.58,15.63,27000.0,12.123,12.1542,12.1153,12.1542,27000.0
2008-07-10 10:30:00,15.63,15.67,15.61,15.66,29000.0,12.1542,12.1853,12.1386,12.1775,29000.0
2008-07-10 10:35:00,15.66,15.67,15.64,15.66,33000.0,12.1775,12.1853,12.1619,12.1775,33000.0
2008-07-10 10:40:00,15.66,15.72,15.66,15.72,19000.0,12.1775,12.2241,12.1775,12.2241,19000.0
2008-07-10 10:45:00,15.72,15.76,15.72,15.73,58500.0,12.2241,12.2552,12.2241,12.2319,58500.0
2008-07-10 10:50:00,15.73,15.74,15.7,15.71,59500.0,12.2319,12.2397,12.2086,12.2164,59500.0
2008-07-10 10:55:00,15.7,15.73,15.68,15.69,60500.0,12.2086,12.2319,12.193,12.2008,60500.0
2008-07-10 11:00:00,15.69,15.73,15.66,15.72,101000.0,12.2008,12.2319,12.1775,12.2241,101000.0
2008-07-10 11:05:00,15.72,15.73,15.65,15.66,176500.0,12.2241,12.2319,12.1697,12.1775,176500.0
2008-07-10 11:10:00,15.68,15.71,15.67,15.69,20000.0,12.193,12.2164,12.1853,12.2008,20000.0
2008-07-10 11:15:00,15.68,15.68,15.64,15.64,3000.0,12.193,12.193,12.1619,12.1619,3000.0
2008-07-10 11:20:00,15.65,15.66,15.64,15.65,45500.0,12.1697,12.1775,12.1619,12.1697,45500.0
2008-07-10 11:25:00,15.65,15.66,15.64,15.66,19000.0,12.1697,12.1775,12.1619,12.1775,19000.0
2008-07-10 11:30:00,15.64,15.73,15.64,15.71,28500.0,12.1619,12.2319,12.1619,12.2164,28500.0
2008-07-10 11:35:00,15.71,15.73,15.71,15.71,37500.0,12.2164,12.2319,12.2164,12.2164,37500.0
2008-07-10 11:40:00,15.72,15.73,15.71,15.71,210000.0,12.2241,12.2319,12.2164,12.2164,210000.0
2008-07-10 11:45:00,15.71,15.71,15.7,15.7,23500.0,12.2164,12.2164,12.2086,12.2086,23500.0
2008-07-10 11:50:00,15.7,15.73,15.7,15.71,12000.0,12.2086,12.2319,12.2086,12.2164,12000.0
2008-07-10 11:55:00,15.72,15.72,15.68,15.69,11000.0,12.2241,12.2241,12.193,12.2008,11000.0
2008-07-10 12:00:00,15.73,15.76,15.71,15.75,21500.0,12.2319,12.2552,12.2164,12.2475,21500.0
2008-07-10 12:05:00,15.76,15.79,15.76,15.76,15500.0,12.2552,12.2786,12.2552,12.2552,15500.0
2008-07-10 12:10:00,15.76,15.78,15.75,15.77,38500.0,12.2552,12.2708,12.2475,12.263,38500.0
2008-07-10 12:15:00,15.78,15.79,15.77,15.77,13000.0,12.2708,12.2786,12.263,12.263,13000.0
2008-07-10 12:20:00,15.77,15.77,15.74,15.77,14500.0,12.263,12.263,12.2397,12.263,14500.0
2008-07-10 12:25:00,15.77,15.77,15.73,15.74,52000.0,12.263,12.263,12.2319,12.2397,52000.0
2008-07-10 12:30:00,15.74,15.74,15.73,15.74,10000.0,12.2397,12.2397,12.2319,12.2397,10000.0
2008-07-10 12:35:00,15.74,15.74,15.73,15.74,20000.0,12.2397,12.2397,12.2319,12.2397,20000.0
2008-07-10 12:40:00,15.74,15.76,15.74,15.75,18000.0,12.2397,12.2552,12.2397,12.2475,18000.0
2008-07-10 12:45:00,15.75,15.76,15.74,15.74,40500.0,12.2475,12.2552,12.2397,12.2397,40500.0
2008-07-10 12:50:00,15.74,15.74,15.7,15.7,23000.0,12.2397,12.2397,12.2086,12.2086,23000.0
2008-07-10 12:55:00,15.71,15.71,15.69,15.7,21000.0,12.2164,12.2164,12.2008,12.2086,21000.0
2008-07-10 13:00:00,15.71,15.75,15.71,15.74,35500.0,12.2164,12.2475,12.2164,12.2397,35500.0
2008-07-10 13:05:00,15.73,15.75,15.72,15.75,27500.0,12.2319,12.2475,12.2241,12.2475,27500.0
2008-07-10 13:10:00,15.74,15.76,15.73,15.74,36000.0,12.2397,12.2552,12.2319,12.2397,36000.0
2008-07-10 13:15:00,15.75,15.78,15.74,15.78,31500.0,12.2475,12.2708,12.2397,12.2708,31500.0
2008-07-10 13:20:00,15.77,15.78,15.76,15.77,15000.0,12.263,12.2708,12.2552,12.263,15000.0
2008-07-10 13:25:00,15.76,15.79,15.76,15.79,19500.0,12.2552,12.2786,12.2552,12.2786,19500.0
2008-07-10 13:30:00,15.79,15.83,15.79,15.83,30500.0,12.2786,12.3097,12.2786,12.3097,30500.0
2008-07-10 13:35:00,15.83,15.85,15.81,15.83,35000.0,12.3097,12.3252,12.2941,12.3097,35000.0
2008-07-10 13:40:00,15.83,15.83,15.81,15.82,22500.0,12.3097,12.3097,12.2941,12.3019,22500.0
2008-07-10 13:45:00,15.82,15.83,15.81,15.83,21000.0,12.3019,12.3097,12.2941,12.3097,21000.0
2008-07-10 13:50:00,15.83,15.84,15.82,15.83,11500.0,12.3097,12.3175,12.3019,12.3097,11500.0
2008-07-10 13:55:00,15.83,15.85,15.8,15.8,22000.0,12.3097,12.3252,12.2863,12.2863,22000.0
2008-07-10 14:00:00,15.8,15.8,15.79,15.79,30500.0,12.2863,12.2863,12.2786,12.2786,30500.0
2008-07-10 14:05:00,15.8,15.81,15.79,15.79,48500.0,12.2863,12.2941,12.2786,12.2786,48500.0
2008-07-10 14:10:00,15.78,15.8,15.74,15.74,39000.0,12.2708,12.2863,12.2397,12.2397,39000.0
2008-07-10 14:15:00,15.74,15.75,15.71,15.71,27000.0,12.2397,12.2475,12.2164,12.2164,27000.0
2008-07-10 14:20:00,15.71,15.75,15.71,15.73,43000.0,12.2164,12.2475,12.2164,12.2319,43000.0
2008-07-10 14:25:00,15.72,15.72,15.64,15.68,62500.0,12.2241,12.2241,12.1619,12.193,62500.0
2008-07-10 14:30:00,15.68,15.7,15.65,15.65,34500.0,12.193,12.2086,12.1697,12.1697,34500.0
2008-07-10 14:35:00,15.67,15.69,15.66,15.68,36500.0,12.1853,12.2008,12.1775,12.193,36500.0
2008-07-10 14:40:00,15.68,15.68,15.62,15.62,50000.0,12.193,12.193,12.1464,12.1464,50000.0
2008-07-10 14:45:00,15.61,15.64,15.59,15.61,18000.0,12.1386,12.1619,12.123,12.1386,18000.0
2008-07-10 14:50:00,15.62,15.62,15.58,15.61,48500.0,12.1464,12.1464,12.1153,12.1386,48500.0
2008-07-10 14:55:00,15.6,15.64,15.58,15.6,67500.0,12.1308,12.1619,12.1153,12.1308,67500.0
2008-07-10 15:00:00,15.6,15.68,15.6,15.65,73500.0,12.1308,12.193,12.1308,12.1697,73500.0
2008-07-10 15:05:00,15.66,15.71,15.65,15.7,82500.0,12.1775,12.2164,12.1697,12.2086,82500.0
2008-07-10 15:10:00,15.7,15.73,15.69,15.73,30500.0,12.2086,12.2319,12.2008,12.2319,30500.0
2008-07-10 15:15:00,15.72,15.72,15.67,15.68,56500.0,12.2241,12.2241,12.1853,12.193,56500.0
2008-07-10 15:20:00,15.67,15.72,15.67,15.72,33500.0,12.1853,12.2241,12.1853,12.2241,33500.0
2008-07-10 15:25:00,15.72,15.73,15.71,15.71,13500.0,12.2241,12.2319,12.2164,12.2164,13500.0
2008-07-10 15:30:00,15.72,15.74,15.69,15.69,22000.0,12.2241,12.2397,12.2008,12.2008,22000.0
2008-07-10 15:35:00,15.7,15.7,15.67,15.7,26500.0,12.2086,12.2086,12.1853,12.2086,26500.0
2008-07-10 15:40:00,15.7,15.73,15.7,15.72,9000.0,12.2086,12.2319,12.2086,12.2241,9000.0
2008-07-10 15:45:00,15.71,15.74,15.7,15.74,51000.0,12.2164,12.2397,12.2086,12.2397,51000.0
2008-07-10 15:50:00,15.74,15.74,15.72,15.74,27000.0,12.2397,12.2397,12.2241,12.2397,27000.0
2008-07-10 15:55:00,15.74,15.77,15.73,15.77,49000.0,12.2397,12.263,12.2319,12.263,49000.0
2008-07-11 09:30:00,15.66,15.66,15.55,15.56,85500.0,12.1775,12.1775,12.0919,12.0997,85500.0
2008-07-11 09:35:00,15.55,15.6,15.55,15.56,46500.0,12.0919,12.1308,12.0919,12.0997,46500.0
2008-07-11 09:40:00,15.54,15.57,15.53,15.56,33500.0,12.0842,12.1075,12.0764,12.0997,33500.0
2008-07-11 09:45:00,15.6,15.65,15.6,15.65,47000.0,12.1308,12.1697,12.1308,12.1697,47000.0
2008-07-11 09:50:00,15.66,15.66,15.62,15.66,21000.0,12.1775,12.1775,12.1464,12.1775,21000.0
2008-07-11 09:55:00,15.67,15.71,15.66,15.68,100000.0,12.1853,12.2164,12.1775,12.193,100000.0
2008-07-11 10:00:00,15.68,15.73,15.64,15.72,42000.0,12.193,12.2319,12.1619,12.2241,42000.0
2008-07-11 10:05:00,15.72,15.73,15.69,15.72,37500.0,12.2241,12.2319,12.2008,12.2241,37500.0
2008-07-11 10:10:00,15.71,15.73,15.69,15.73,43500.0,12.2164,12.2319,12.2008,12.2319,43500.0
2008-07-11 10:15:00,15.72,15.72,15.67,15.69,41500.0,12.2241,12.2241,12.1853,12.2008,41500.0
2008-07-11 10:20:00,15.7,15.7,15.67,15.69,28500.0,12.2086,12.2086,12.1853,12.2008,28500.0
2008-07-11 10:25:00,15.69,15.71,15.56,15.61,109000.0,12.2008,12.2164,12.0997,12.1386,109000.0
2008-07-11 10:30:00,15.6,15.64,15.57,15.61,60000.0,12.1308,12.1619,12.1075,12.1386,60000.0
2008-07-11 10:35:00,15.6,15.62,15.56,15.57,42000.0,12.1308,12.1464,12.0997,12.1075,42000.0
2008-07-11 10:40:00,15.57,15.6,15.57,15.59,21500.0,12.1075,12.1308,12.1075,12.123,21500.0
2008-07-11 10:45:00,15.6,15.61,15.59,15.59,20500.0,12.1308,12.1386,12.123,12.123,20500.0
2008-07-11 10:50:00,15.61,15.63,15.59,15.6,14000.0,12.1386,12.1542,12.123,12.1308,14000.0
2008-07-11 10:55:00,15.58,15.62,15.58,15.62,31500.0,12.1153,12.1464,12.1153,12.1464,31500.0
2008-07-11 11:00:00,15.6,15.63,15.58,15.58,29000.0,12.1308,12.1542,12.1153,12.1153,29000.0
2008-07-11 11:05:00,15.58,15.61,15.58,15.59,15500.0,12.1153,12.1386,12.1153,12.123,15500.0
2008-07-11 11:10:00,15.6,15.62,15.6,15.6,13500.0,12.1308,12.1464,12.1308,12.1308,13500.0
2008-07-11 11:15:00,15.6,15.61,15.55,15.55,23500.0,12.1308,12.1386,12.0919,12.0919,23500.0
2008-07-11 11:20:00,15.57,15.57,15.53,15.54,8500.0,12.1075,12.1075,12.0764,12.0842,8500.0
2008-07-11 11:25:00,15.52,15.54,15.52,15.52,18500.0,12.0686,12.0842,12.0686,12.0686,18500.0
2008-07-11 11:30:00,15.51,15.51,15.47,15.51,27500.0,12.0608,12.0608,12.0297,12.0608,27500.0
2008-07-11 11:35:00,15.5,15.55,15.5,15.54,26000.0,12.0531,12.0919,12.0531,12.0842,26000.0
2008-07-11 11:40:00,15.53,15.57,15.53,15.56,16500.0,12.0764,12.1075,12.0764,12.0997,16500.0
2008-07-11 11:45:00,15.56,15.56,15.54,15.54,60500.0,12.0997,12.0997,12.0842,12.0842,60500.0
2008-07-11 11:50:00,15.54,15.54,15.52,15.54,15000.0,12.0842,12.0842,12.0686,12.0842,15000.0
2008-07-11 11:55:00,15.54,15.6,15.54,15.6,35000.0,12.0842,12.1308,12.0842,12.1308,35000.0
2008-07-11 12:00:00,15.6,15.6,15.56,15.57,34000.0,12.1308,12.1308,12.0997,12.1075,34000.0
2008-07-11 12:05:00,15.57,15.58,15.53,15.54,22000.0,12.1075,12.1153,12.0764,12.0842,22000.0
2008-07-11 12:10:00,15.53,15.55,15.51,15.55,54500.0,12.0764,12.0919,12.0608,12.0919,54500.0
2008-07-11 12:15:00,15.55,15.56,15.53,15.54,23500.0,12.0919,12.0997,12.0764,12.0842,23500.0
2008-07-11 12:20:00,15.52,15.56,15.52,15.54,29500.0,12.0686,12.0997,12.0686,12.0842,29500.0
2008-07-11 12:25:00,15.54,15.54,15.51,15.52,17500.0,12.0842,12.0842,12.0608,12.0686,17500.0
2008-07-11 12:30:00,15.53,15.53,15.49,15.5,42000.0,12.0764,12.0764,12.0453,12.0531,42000.0
2008-07-11 12:35:00,15.5,15.52,15.48,15.48,24000.0,12.0531,12.0686,12.0375,12.0375,24000.0
2008-07-11 12:40:00,15.48,15.51,15.48,15.51,34000.0,12.0375,12.0608,12.0375,12.0608,34000.0
2008-07-11 12:45:00,15.51,15.51,15.49,15.49,7500.0,12.0608,12.0608,12.0453,12.0453,7500.0
2008-07-11 12:50:00,15.5,15.52,15.47,15.48,78000.0,12.0531,12.0686,12.0297,12.0375,78000.0
2008-07-11 12:55:00,15.48,15.49,15.45,15.48,30500.0,12.0375,12.0453,12.0142,12.0375,30500.0
2008-07-11 13:00:00,15.49,15.5,15.46,15.49,33000.0,12.0453,12.0531,12.022,12.0453,33000.0
2008-07-11 13:05:00,15.5,15.5,15.48,15.48,35000.0,12.0531,12.0531,12.0375,12.0375,35000.0
2008-07-11 13:10:00,15.48,15.48,15.44,15.48,35000.0,12.0375,12.0375,12.0064,12.0375,35000.0
2008-07-11 13:15:00,15.47,15.53,15.47,15.52,28000.0,12.0297,12.0764,12.0297,12.0686,28000.0
2008-07-11 13:20:00,15.52,15.53,15.5,15.53,50500.0,12.0686,12.0764,12.0531,12.0764,50500.0
2008-07-11 13:25:00,15.52,15.55,15.51,15.53,23500.0,12.0686,12.0919,12.0608,12.0764,23500.0
2008-07-11 13:30:00,15.52,15.55,15.52,15.55,21000.0,12.0686,12.0919,12.0686,12.0919,21000.0
2008-07-11 13:35:00,15.55,15.59,15.55,15.59,29500.0,12.0919,12.123,12.0919,12.123,29500.0
2008-07-11 13:40:00,15.59,15.63,15.59,15.6,35000.0,12.123,12.1542,12.123,12.1308,35000.0
2008-07-11 13:45:00,15.6,15.61,15.58,15.58,11000.0,12.1308,12.1386,12.1153,12.1153,11000.0
2008-07-11 13:50:00,15.59,15.59,15.56,15.58,24500.0,12.123,12.123,12.0997,12.1153,24500.0
2008-07-11 13:55:00,15.58,15.63,15.58,15.6,37000.0,12.1153,12.1542,12.1153,12.1308,37000.0
2008-07-11 14:00:00,15.6,15.64,15.58,15.62,49500.0,12.1308,12.1619,12.1153,12.1464,49500.0
2008-07-11 14:05:00,15.61,15.68,15.61,15.62,28000.0,12.1386,12.193,12.1386,12.1464,28000.0
2008-07-11 14:10:00,15.62,15.67,15.62,15.65,19500.0,12.1464,12.1853,12.1464,12.1697,19500.0
2008-07-11 14:15:00,15.67,15.67,15.64,15.65,15500.0,12.1853,12.1853,12.1619,12.1697,15500.0
2008-07-11 14:20:00,15.66,15.66,15.57,15.58,12000.0,12.1775,12.1775,12.1075,12.1153,12000.0
2008-07-11 14:25:00,15.6,15.62,15.59,15.6,16500.0,12.1308,12.1464,12.123,12.1308,16500.0
2008-07-11 14:30:00,15.61,15.61,15.56,15.56,13500.0,12.1386,12.1386,12.0997,12.0997,13500.0
2008-07-11 14:35:00,15.56,15.62,15.56,15.6,8000.0,12.0997,12.1464,12.0997,12.1308,8000.0
2008-07-11 14:40:00,15.6,15.63,15.6,15.63,26000.0,12.1308,12.1542,12.1308,12.1542,26000.0
2008-07-11 14:45:00,15.65,15.74,15.64,15.74,93500.0,12.1697,12.2397,12.1619,12.2397,93500.0
2008-07-11 14:50:00,15.75,15.79,15.68,15.7,265000.0,12.2475,12.2786,12.193,12.2086,265000.0
2008-07-11 14:55:00,15.7,15.8,15.7,15.79,108500.0,12.2086,12.2863,12.2086,12.2786,108500.0
2008-07-11 15:00:00,15.8,15.88,15.76,15.88,103500.0,12.2863,12.3486,12.2552,12.3486,103500.0
2008-07-11 15:05:00,15.86,15.87,15.8,15.84,78500.0,12.333,12.3408,12.2863,12.3175,78500.0
2008-07-11 15:10:00,15.84,15.84,15.71,15.72,66500.0,12.3175,12.3175,12.2164,12.2241,66500.0
2008-07-11 15:15:00,15.72,15.76,15.71,15.74,21000.0,12.2241,12.2552,12.2164,12.2397,21000.0
2008-07-11 15:20:00,15.71,15.76,15.69,15.73,16000.0,12.2164,12.2552,12.2008,12.2319,16000.0
2008-07-11 15:25:00,15.73,15.75,15.69,15.71,55000.0,12.2319,12.2475,12.2008,12.2164,55000.0
2008-07-11 15:30:00,15.72,15.73,15.64,15.65,58500.0,12.2241,12.2319,12.1619,12.1697,58500.0
2008-07-11 15:35:00,15.66,15.68,15.64,15.66,15500.0,12.1775,12.193,12.1619,12.1775,15500.0
2008-07-11 15:40:00,15.66,15.66,15.63,15.66,33500.0,12.1775,12.1775,12.1542,12.1775,33500.0
2008-07-11 15:45:00,15.66,15.71,15.66,15.68,32000.0,12.1775,12.2164,12.1775,12.193,32000.0
2008-07-11 15:50:00,15.69,15.73,15.69,15.72,11500.0,12.2008,12.2319,12.2008,12.2241,11500.0
2008-07-11 15:55:00,15.72,15.73,15.71,15.71,65500.0,12.2241,12.2319,12.2164,12.2164,65500.0
2008-07-14 09:30:00,15.82,15.84,15.81,15.81,148500.0,12.3019,12.3175,12.2941,12.2941,148500.0
2008-07-14 09:35:00,15.81,15.87,15.8,15.8,43000.0,12.2941,12.3408,12.2863,12.2863,43000.0
2008-07-14 09:40:00,15.81,15.82,15.76,15.76,97500.0,12.2941,12.3019,12.2552,12.2552,97500.0
2008-07-14 09:45:00,15.76,15.78,15.74,15.74,32500.0,12.2552,12.2708,12.2397,12.2397,32500.0
2008-07-14 09:50:00,15.74,15.74,15.7,15.71,19000.0,12.2397,12.2397,12.2086,12.2164,19000.0
2008-07-14 09:55:00,15.72,15.72,15.64,15.64,8000.0,12.2241,12.2241,12.1619,12.1619,8000.0
2008-07-14 10:00:00,15.63,15.63,15.59,15.61,50500.0,12.1542,12.1542,12.123,12.1386,50500.0
2008-07-14 10:05:00,15.61,15.67,15.61,15.67,47500.0,12.1386,12.1853,12.1386,12.1853,47500.0
2008-07-14 10:10:00,15.66,15.69,15.64,15.69,57500.0,12.1775,12.2008,12.1619,12.2008,57500.0
2008-07-14 10:15:00,15.69,15.7,15.66,15.68,69000.0,12.2008,12.2086,12.1775,12.193,69000.0
2008-07-14 10:20:00,15.69,15.7,15.63,15.65,83000.0,12.2008,12.2086,12.1542,12.1697,83000.0
2008-07-14 10:25:00,15.64,15.64,15.58,15.61,64000.0,12.1619,12.1619,12.1153,12.1386,64000.0
2008-07-14 10:30:00,15.63,15.65,15.62,15.63,59500.0,12.1542,12.1697,12.1464,12.1542,59500.0
2008-07-14 10:35:00,15.65,15.67,15.63,15.65,84000.0,12.1697,12.1853,12.1542,12.1697,84000.0
2008-07-14 10:40:00,15.66,15.66,15.61,15.63,42000.0,12.1775,12.1775,12.1386,12.1542,42000.0
2008-07-14 10:45:00,15.63,15.63,15.59,15.62,30000.0,12.1542,12.1542,12.123,12.1464,30000.0
2008-07-14 10:50:00,15.62,15.67,15.61,15.66,49000.0,12.1464,12.1853,12.1386,12.1775,49000.0
2008-07-14 10:55:00,15.66,15.71,15.66,15.7,21000.0,12.1775,12.2164,12.1775,12.2086,21000.0
2008-07-14 11:00:00,15.7,15.71,15.65,15.67,53000.0,12.2086,12.2164,12.1697,12.1853,53000.0
2008-07-14 11:05:00,15.67,15.68,15.65,15.65,23000.0,12.1853,12.193,12.1697,12.1697,23000.0
2008-07-14 11:10:00,15.65,15.65,15.6,15.64,49000.0,12.1697,12.1697,12.1308,12.1619,49000.0
2008-07-14 11:15:00,15.65,15.66,15.63,15.65,64000.0,12.1697,12.1775,12.1542,12.1697,64000.0
2008-07-14 11:20:00,15.66,15.66,15.61,15.61,69500.0,12.1775,12.1775,12.1386,12.1386,69500.0
2008-07-14 11:25:00,15.61,15.64,15.6,15.63,26000.0,12.1386,12.1619,12.1308,12.1542,26000.0
2008-07-14 11:30:00,15.63,15.64,15.58,15.6,36000.0,12.1542,12.1619,12.1153,12.1308,36000.0
2008-07-14 11:35:00,15.6,15.62,15.6,15.6,29500.0,12.1308,12.1464,12.1308,12.1308,29500.0
2008-07-14 11:40:00,15.6,15.63,15.59,15.63,45500.0,12.1308,12.1542,12.123,12.1542,45500.0
2008-07-14 11:45:00,15.62,15.64,15.6,15.62,30500.0,12.1464,12.1619,12.1308,12.1464,30500.0
2008-07-14 11:50:00,15.62,15.62,15.55,15.55,36000.0,12.1464,12.1464,12.0919,12.0919,36000.0
2008-07-14 11:55:00,15.55,15.56,15.48,15.54,66000.0,12.0919,12.0997,12.0375,12.0842,66000.0
2008-07-14 12:00:00,15.55,15.55,15.52,15.52,86000.0,12.0919,12.0919,12.0686,12.0686,86000.0
2008-07-14 12:05:00,15.52,15.54,15.51,15.53,66500.0,12.0686,12.0842,12.0608,12.0764,66500.0
2008-07-14 12:10:00,15.53,15.54,15.51,15.54,25500.0,12.0764,12.0842,12.0608,12.0842,25500.0
2008-07-14 12:15:00,15.52,15.57,15.52,15.57,29000.0,12.0686,12.1075,12.0686,12.1075,29000.0
2008-07-14 12:20:00,15.56,15.56,15.53,15.54,26000.0,12.0997,12.0997,12.0764,12.0842,26000.0
2008-07-14 12:25:00,15.55,15.55,15.52,15.53,33000.0,12.0919,12.0919,12.0686,12.0764,33000.0
2008-07-14 12:30:00,15.53,15.54,15.51,15.52,24000.0,12.0764,12.0842,12.0608,12.0686,24000.0
2008-07-14 12:35:00,15.52,15.52,15.49,15.52,37000.0,12.0686,12.0686,12.0453,12.0686,37000.0
2008-07-14 12:40:00,15.52,15.52,15.51,15.52,11000.0,12.0686,12.0686,12.0608,12.0686,11000.0
2008-07-14 12:45:00,15.53,15.53,15.51,15.52,13500.0,12.0764,12.0764,12.0608,12.0686,13500.0
2008-07-14 12:50:00,15.52,15.56,15.52,15.56,11000.0,12.0686,12.0997,12.0686,12.0997,11000.0
2008-07-14 12:55:00,15.56,15.56,15.54,15.55,21000.0,12.0997,12.0997,12.0842,12.0919,21000.0
2008-07-14 13:00:00,15.53,15.54,15.51,15.52,17500.0,12.0764,12.0842,12.0608,12.0686,17500.0
2008-07-14 13:05:00,15.53,15.53,15.49,15.51,18500.0,12.0764,12.0764,12.0453,12.0608,18500.0
2008-07-14 13:10:00,15.52,15.54,15.49,15.53,53000.0,12.0686,12.0842,12.0453,12.0764,53000.0
2008-07-14 13:15:00,15.52,15.53,15.52,15.52,5500.0,12.0686,12.0764,12.0686,12.0686,5500.0
2008-07-14 13:20:00,15.53,15.54,15.51,15.54,11000.0,12.0764,12.0842,12.0608,12.0842,11000.0
2008-07-14 13:25:00,15.52,15.52,15.5,15.51,17000.0,12.0686,12.0686,12.0531,12.0608,17000.0
2008-07-14 13:30:00,15.52,15.52,15.5,15.51,13500.0,12.0686,12.0686,12.0531,12.0608,13500.0
2008-07-14 13:35:00,15.5,15.54,15.5,15.54,15000.0,12.0531,12.0842,12.0531,12.0842,15000.0
2008-07-14 13:40:00,15.55,15.56,15.52,15.56,37000.0,12.0919,12.0997,12.0686,12.0997,37000.0
2008-07-14 13:45:00,15.56,15.59,15.55,15.59,62500.0,12.0997,12.123,12.0919,12.123,62500.0
2008-07-14 13:50:00,15.59,15.59,15.57,15.57,18500.0,12.123,12.123,12.1075,12.1075,18500.0
2008-07-14 13:55:00,15.56,15.58,15.55,15.57,13500.0,12.0997,12.1153,12.0919,12.1075,13500.0
2008-07-14 14:00:00,15.57,15.58,15.57,15.58,2500.0,12.1075,12.1153,12.1075,12.1153,2500.0
2008-07-14 14:05:00,15.58,15.6,15.58,15.6,53500.0,12.1153,12.1308,12.1153,12.1308,53500.0
2008-07-14 14:10:00,15.6,15.6,15.56,15.56,23500.0,12.1308,12.1308,12.0997,12.0997,23500.0
2008-07-14 14:15:00,15.56,15.59,15.56,15.57,7500.0,12.0997,12.123,12.0997,12.1075,7500.0
2008-07-14 14:20:00,15.58,15.58,15.58,15.58,8000.0,12.1153,12.1153,12.1153,12.1153,8000.0
2008-07-14 14:25:00,15.58,15.6,15.58,15.58,4500.0,12.1153,12.1308,12.1153,12.1153,4500.0
2008-07-14 14:30:00,15.59,15.6,15.59,15.6,25500.0,12.123,12.1308,12.123,12.1308,25500.0
2008-07-14 14:35:00,15.61,15.61,15.59,15.59,30500.0,12.1386,12.1386,12.123,12.123,30500.0
2008-07-14 14:40:00,15.59,15.59,15.57,15.58,57000.0,12.123,12.123,12.1075,12.1153,57000.0
2008-07-14 14:45:00,15.57,15.57,15.54,15.56,46500.0,12.1075,12.1075,12.0842,12.0997,46500.0
2008-07-14 14:50:00,15.55,15.56,15.53,15.54,60500.0,12.0919,12.0997,12.0764,12.0842,60500.0
2008-07-14 14:55:00,15.55,15.56,15.55,15.55,14500.0,12.0919,12.0997,12.0919,12.0919,14500.0
2008-07-14 15:00:00,15.55,15.57,15.55,15.55,3500.0,12.0919,12.1075,12.0919,12.0919,3500.0
2008-07-14 15:05:00,15.55,15.55,15.52,15.53,19000.0,12.0919,12.0919,12.0686,12.0764,19000.0
2008-07-14 15:10:00,15.54,15.56,15.54,15.55,11500.0,12.0842,12.0997,12.0842,12.0919,11500.0
2008-07-14 15:15:00,15.55,15.56,15.55,15.56,11500.0,12.0919,12.0997,12.0919,12.0997,11500.0
2008-07-14 15:20:00,15.55,15.62,15.55,15.59,105500.0,12.0919,12.1464,12.0919,12.123,105500.0
2008-07-14 15:25:00,15.6,15.64,15.59,15.61,62500.0,12.1308,12.1619,12.123,12.1386,62500.0
2008-07-14 15:30:00,15.62,15.66,15.61,15.66,70500.0,12.1464,12.1775,12.1386,12.1775,70500.0
2008-07-14 15:35:00,15.65,15.67,15.63,15.64,33500.0,12.1697,12.1853,12.1542,12.1619,33500.0
2008-07-14 15:40:00,15.63,15.63,15.59,15.61,36500.0,12.1542,12.1542,12.123,12.1386,36500.0
2008-07-14 15:45:00,15.62,15.64,15.61,15.64,26500.0,12.1464,12.1619,12.1386,12.1619,26500.0
2008-07-14 15:50:00,15.63,15.64,15.58,15.59,102000.0,12.1542,12.1619,12.1153,12.123,102000.0
2008-07-14 15:55:00,15.58,15.59,15.55,15.55,32500.0,12.1153,12.123,12.0919,12.0919,32500.0
2008-07-15 09:30:00,15.4,15.42,15.39,15.4,65000.0,11.9753,11.9909,11.9675,11.9753,65000.0
2008-07-15 09:35:00,15.4,15.4,15.35,15.35,142500.0,11.9753,11.9753,11.9364,11.9364,142500.0
2008-07-15 09:40:00,15.35,15.37,15.34,15.37,36500.0,11.9364,11.952,11.9286,11.952,36500.0
2008-07-15 09:45:00,15.38,15.39,15.36,15.36,101500.0,11.9597,11.9675,11.9442,11.9442,101500.0
2008-07-15 09:50:00,15.37,15.37,15.31,15.31,35000.0,11.952,11.952,11.9053,11.9053,35000.0
2008-07-15 09:55:00,15.31,15.31,15.27,15.28,40000.0,11.9053,11.9053,11.8742,11.882,40000.0
2008-07-15 10:00:00,15.29,15.29,15.18,15.19,152000.0,11.8898,11.8898,11.8042,11.812,152000.0
2008-07-15 10:05:00,15.19,15.2,15.13,15.17,54500.0,11.812,11.8198,11.7653,11.7964,54500.0
2008-07-15 10:10:00,15.17,15.19,15.15,15.19,37000.0,11.7964,11.812,11.7809,11.812,37000.0
2008-07-15 10:15:00,15.19,15.22,15.17,15.22,112500.0,11.812,11.8353,11.7964,11.8353,112500.0
2008-07-15 10:20:00,15.22,15.26,15.21,15.26,195000.0,11.8353,11.8664,11.8276,11.8664,195000.0
2008-07-15 10:25:00,15.25,15.26,15.22,15.22,48000.0,11.8587,11.8664,11.8353,11.8353,48000.0
2008-07-15 10:30:00,15.21,15.23,15.19,15.2,19500.0,11.8276,11.8431,11.812,11.8198,19500.0
2008-07-15 10:35:00,15.2,15.23,15.19,15.22,73500.0,11.8198,11.8431,11.812,11.8353,73500.0
2008-07-15 10:40:00,15.23,15.25,15.22,15.24,53500.0,11.8431,11.8587,11.8353,11.8509,53500.0
2008-07-15 10:45:00,15.24,15.25,15.22,15.25,61000.0,11.8509,11.8587,11.8353,11.8587,61000.0
2008-07-15 10:50:00,15.25,15.32,15.25,15.29,32500.0,11.8587,11.9131,11.8587,11.8898,32500.0
2008-07-15 10:55:00,15.29,15.3,15.28,15.28,34500.0,11.8898,11.8975,11.882,11.882,34500.0
2008-07-15 11:00:00,15.29,15.35,15.29,15.34,47500.0,11.8898,11.9364,11.8898,11.9286,47500.0
2008-07-15 11:05:00,15.34,15.43,15.34,15.4,386000.0,11.9286,11.9986,11.9286,11.9753,386000.0
2008-07-15 11:10:00,15.38,15.39,15.36,15.36,40000.0,11.9597,11.9675,11.9442,11.9442,40000.0
2008-07-15 11:15:00,15.39,15.39,15.36,15.38,112000.0,11.9675,11.9675,11.9442,11.9597,112000.0
2008-07-15 11:20:00,15.41,15.41,15.35,15.36,122000.0,11.9831,11.9831,11.9364,11.9442,122000.0
2008-07-15 11:25:00,15.36,15.39,15.33,15.33,57500.0,11.9442,11.9675,11.9209,11.9209,57500.0
2008-07-15 11:30:00,15.34,15.35,15.31,15.31,44000.0,11.9286,11.9364,11.9053,11.9053,44000.0
2008-07-15 11:35:00,15.32,15.35,15.32,15.34,116000.0,11.9131,11.9364,11.9131,11.9286,116000.0
2008-07-15 11:40:00,15.32,15.34,15.31,15.31,32000.0,11.9131,11.9286,11.9053,11.9053,32000.0
2008-07-15 11:45:00,15.31,15.33,15.29,15.32,43000.0,11.9053,11.9209,11.8898,11.9131,43000.0
2008-07-15 11:50:00,15.33,15.37,15.32,15.37,47500.0,11.9209,11.952,11.9131,11.952,47500.0
2008-07-15 11:55:00,15.39,15.44,15.38,15.42,85000.0,11.9675,12.0064,11.9597,11.9909,85000.0
2008-07-15 12:00:00,15.42,15.45,15.39,15.44,54500.0,11.9909,12.0142,11.9675,12.0064,54500.0
2008-07-15 12:05:00,15.44,15.47,15.41,15.41,25000.0,12.0064,12.0297,11.9831,11.9831,25000.0
2008-07-15 12:10:00,15.41,15.43,15.39,15.43,38000.0,11.9831,11.9986,11.9675,11.9986,38000.0
2008-07-15 12:15:00,15.4,15.45,15.4,15.44,18000.0,11.9753,12.0142,11.9753,12.0064,18000.0
2008-07-15 12:20:00,15.46,15.48,15.45,15.45,22000.0,12.022,12.0375,12.0142,12.0142,22000.0
2008-07-15 12:25:00,15.45,15.47,15.43,15.46,55000.0,12.0142,12.0297,11.9986,12.022,55000.0
2008-07-15 12:30:00,15.46,15.52,15.45,15.5,42000.0,12.022,12.0686,12.0142,12.0531,42000.0
2008-07-15 12:35:00,15.49,15.5,15.47,15.5,23500.0,12.0453,12.0531,12.0297,12.0531,23500.0
2008-07-15 12:40:00,15.51,15.54,15.51,15.51,33500.0,12.0608,12.0842,12.0608,12.0608,33500.0
2008-07-15 12:45:00,15.51,15.51,15.48,15.48,16000.0,12.0608,12.0608,12.0375,12.0375,16000.0
2008-07-15 12:50:00,15.46,15.49,15.46,15.48,23000.0,12.022,12.0453,12.022,12.0375,23000.0
2008-07-15 12:55:00,15.48,15.52,15.47,15.52,24500.0,12.0375,12.0686,12.0297,12.0686,24500.0
2008-07-15 13:00:00,15.53,15.58,15.51,15.54,48000.0,12.0764,12.1153,12.0608,12.0842,48000.0
2008-07-15 13:05:00,15.55,15.58,15.54,15.56,25500.0,12.0919,12.1153,12.0842,12.0997,25500.0
2008-07-15 13:10:00,15.57,15.59,15.54,15.55,19500.0,12.1075,12.123,12.0842,12.0919,19500.0
2008-07-15 13:15:00,15.54,15.54,15.5,15.51,22000.0,12.0842,12.0842,12.0531,12.0608,22000.0
2008-07-15 13:20:00,15.51,15.51,15.47,15.48,38500.0,12.0608,12.0608,12.0297,12.0375,38500.0
2008-07-15 13:25:00,15.48,15.48,15.45,15.47,23500.0,12.0375,12.0375,12.0142,12.0297,23500.0
2008-07-15 13:30:00,15.46,15.5,15.44,15.49,23000.0,12.022,12.0531,12.0064,12.0453,23000.0
2008-07-15 13:35:00,15.47,15.48,15.45,15.45,15000.0,12.0297,12.0375,12.0142,12.0142,15000.0
2008-07-15 13:40:00,15.45,15.49,15.45,15.49,18500.0,12.0142,12.0453,12.0142,12.0453,18500.0
2008-07-15 13:45:00,15.51,15.53,15.48,15.53,13000.0,12.0608,12.0764,12.0375,12.0764,13000.0
2008-07-15 13:50:00,15.53,15.53,15.52,15.52,8500.0,12.0764,12.0764,12.0686,12.0686,8500.0
2008-07-15 13:55:00,15.54,15.54,15.5,15.5,18000.0,12.0842,12.0842,12.0531,12.0531,18000.0
2008-07-15 14:00:00,15.51,15.51,15.46,15.47,47000.0,12.0608,12.0608,12.022,12.0297,47000.0
2008-07-15 14:05:00,15.48,15.48,15.46,15.46,45500.0,12.0375,12.0375,12.022,12.022,45500.0
2008-07-15 14:10:00,15.46,15.49,15.45,15.46,28000.0,12.022,12.0453,12.0142,12.022,28000.0
2008-07-15 14:15:00,15.47,15.54,15.47,15.54,30000.0,12.0297,12.0842,12.0297,12.0842,30000.0
2008-07-15 14:20:00,15.51,15.53,15.47,15.49,22000.0,12.0608,12.0764,12.0297,12.0453,22000.0
2008-07-15 14:25:00,15.49,15.53,15.49,15.51,17500.0,12.0453,12.0764,12.0453,12.0608,17500.0
2008-07-15 14:30:00,15.51,15.54,15.51,15.53,23500.0,12.0608,12.0842,12.0608,12.0764,23500.0
2008-07-15 14:35:00,15.53,15.53,15.52,15.52,8500.0,12.0764,12.0764,12.0686,12.0686,8500.0
2008-07-15 14:40:00,15.51,15.52,15.51,15.51,9000.0,12.0608,12.0686,12.0608,12.0608,9000.0
2008-07-15 14:45:00,15.52,15.55,15.52,15.55,5000.0,12.0686,12.0919,12.0686,12.0919,5000.0
2008-07-15 14:50:00,15.55,15.55,15.53,15.55,40000.0,12.0919,12.0919,12.0764,12.0919,40000.0
2008-07-15 14:55:00,15.55,15.58,15.55,15.58,6500.0,12.0919,12.1153,12.0919,12.1153,6500.0
2008-07-15 15:00:00,15.56,15.62,15.56,15.61,27500.0,12.0997,12.1464,12.0997,12.1386,27500.0
2008-07-15 15:05:00,15.61,15.63,15.6,15.63,6500.0,12.1386,12.1542,12.1308,12.1542,6500.0
2008-07-15 15:10:00,15.62,15.65,15.59,15.6,26000.0,12.1464,12.1697,12.123,12.1308,26000.0
2008-07-15 15:15:00,15.61,15.62,15.59,15.62,35000.0,12.1386,12.1464,12.123,12.1464,35000.0
2008-07-15 15:20:00,15.62,15.63,15.61,15.61,23000.0,12.1464,12.1542,12.1386,12.1386,23000.0
2008-07-15 15:25:00,15.6,15.6,15.53,15.53,82500.0,12.1308,12.1308,12.0764,12.0764,82500.0
2008-07-15 15:30:00,15.53,15.56,15.5,15.51,213500.0,12.0764,12.0997,12.0531,12.0608,213500.0
2008-07-15 15:35:00,15.5,15.53,15.48,15.51,53500.0,12.0531,12.0764,12.0375,12.0608,53500.0
2008-07-15 15:40:00,15.51,15.52,15.44,15.45,70000.0,12.0608,12.0686,12.0064,12.0142,70000.0
2008-07-15 15:45:00,15.45,15.48,15.43,15.45,65500.0,12.0142,12.0375,11.9986,12.0142,65500.0
2008-07-15 15:50:00,15.46,15.47,15.45,15.45,36000.0,12.022,12.0297,12.0142,12.0142,36000.0
2008-07-15 15:55:00,15.45,15.45,15.39,15.39,19000.0,12.0142,12.0142,11.9675,11.9675,19000.0
2008-07-15 16:00:00,15.41,15.41,15.39,15.39,33000.0,11.9831,11.9831,11.9675,11.9675,33000.0
2008-07-15 16:05:00,15.39,15.39,15.39,15.39,0.0,11.9675,11.9675,11.9675,11.9675,0.0
2008-07-15 16:10:00,15.39,15.39,15.39,15.39,3000.0,11.9675,11.9675,11.9675,11.9675,3000.0
2008-07-16 09:30:00,15.46,15.47,15.43,15.46,194000.0,12.022,12.0297,11.9986,12.022,194000.0
2008-07-16 09:35:00,15.46,15.46,15.39,15.39,39000.0,12.022,12.022,11.9675,11.9675,39000.0
2008-07-16 09:40:00,15.39,15.4,15.35,15.35,59000.0,11.9675,11.9753,11.9364,11.9364,59000.0
2008-07-16 09:45:00,15.34,15.34,15.3,15.3,41500.0,11.9286,11.9286,11.8975,11.8975,41500.0
2008-07-16 09:50:00,15.31,15.39,15.3,15.37,67000.0,11.9053,11.9675,11.8975,11.952,67000.0
2008-07-16 09:55:00,15.39,15.46,15.39,15.46,74000.0,11.9675,12.022,11.9675,12.022,74000.0
2008-07-16 10:00:00,15.46,15.48,15.44,15.44,51500.0,12.022,12.0375,12.0064,12.0064,51500.0
2008-07-16 10:05:00,15.44,15.44,15.39,15.4,122500.0,12.0064,12.0064,11.9675,11.9753,122500.0
2008-07-16 10:10:00,15.4,15.4,15.37,15.37,41500.0,11.9753,11.9753,11.952,11.952,41500.0
2008-07-16 10:15:00,15.37,15.39,15.35,15.36,30000.0,11.952,11.9675,11.9364,11.9442,30000.0
2008-07-16 10:20:00,15.35,15.37,15.34,15.37,22500.0,11.9364,11.952,11.9286,11.952,22500.0
2008-07-16 10:25:00,15.37,15.4,15.37,15.39,23500.0,11.952,11.9753,11.952,11.9675,23500.0
2008-07-16 10:30:00,15.4,15.4,15.37,15.38,11000.0,11.9753,11.9753,11.952,11.9597,11000.0
2008-07-16 10:35:00,15.38,15.48,15.38,15.48,127000.0,11.9597,12.0375,11.9597,12.0375,127000.0
2008-07-16 10:40:00,15.49,15.5,15.46,15.47,91500.0,12.0453,12.0531,12.022,12.0297,91500.0
2008-07-16 10:45:00,15.47,15.48,15.45,15.46,9500.0,12.0297,12.0375,12.0142,12.022,9500.0
2008-07-16 10:50:00,15.47,15.48,15.45,15.46,23000.0,12.0297,12.0375,12.0142,12.022,23000.0
2008-07-16 10:55:00,15.47,15.48,15.46,15.47,50000.0,12.0297,12.0375,12.022,12.0297,50000.0
2008-07-16 11:00:00,15.48,15.52,15.48,15.51,57500.0,12.0375,12.0686,12.0375,12.0608,57500.0
2008-07-16 11:05:00,15.52,15.53,15.51,15.51,27000.0,12.0686,12.0764,12.0608,12.0608,27000.0
2008-07-16 11:10:00,15.51,15.52,15.5,15.52,32000.0,12.0608,12.0686,12.0531,12.0686,32000.0
2008-07-16 11:15:00,15.52,15.53,15.5,15.51,33000.0,12.0686,12.0764,12.0531,12.0608,33000.0
2008-07-16 11:20:00,15.5,15.5,15.46,15.46,27500.0,12.0531,12.0531,12.022,12.022,27500.0
2008-07-16 11:25:00,15.47,15.5,15.47,15.49,23500.0,12.0297,12.0531,12.0297,12.0453,23500.0
2008-07-16 11:30:00,15.49,15.5,15.49,15.5,12500.0,12.0453,12.0531,12.0453,12.0531,12500.0
2008-07-16 11:35:00,15.49,15.5,15.48,15.48,19000.0,12.0453,12.0531,12.0375,12.0375,19000.0
2008-07-16 11:40:00,15.48,15.49,15.46,15.46,19500.0,12.0375,12.0453,12.022,12.022,19500.0
2008-07-16 11:45:00,15.46,15.48,15.46,15.48,20500.0,12.022,12.0375,12.022,12.0375,20500.0
2008-07-16 11:50:00,15.48,15.51,15.48,15.5,13000.0,12.0375,12.0608,12.0375,12.0531,13000.0
2008-07-16 11:55:00,15.49,15.51,15.49,15.49,14000.0,12.0453,12.0608,12.0453,12.0453,14000.0
2008-07-16 12:00:00,15.49,15.5,15.48,15.5,16500.0,12.0453,12.0531,12.0375,12.0531,16500.0
2008-07-16 12:05:00,15.51,15.52,15.49,15.49,17000.0,12.0608,12.0686,12.0453,12.0453,17000.0
2008-07-16 12:10:00,15.49,15.53,15.48,15.52,80000.0,12.0453,12.0764,12.0375,12.0686,80000.0
2008-07-16 12:15:00,15.52,15.52,15.5,15.51,23500.0,12.0686,12.0686,12.0531,12.0608,23500.0
2008-07-16 12:20:00,15.51,15.52,15.48,15.51,28500.0,12.0608,12.0686,12.0375,12.0608,28500.0
2008-07-16 12:25:00,15.53,15.55,15.53,15.55,24500.0,12.0764,12.0919,12.0764,12.0919,24500.0
2008-07-16 12:30:00,15.55,15.56,15.54,15.54,29000.0,12.0919,12.0997,12.0842,12.0842,29000.0
2008-07-16 12:35:00,15.54,15.55,15.51,15.52,16000.0,12.0842,12.0919,12.0608,12.0686,16000.0
2008-07-16 12:40:00,15.52,15.55,15.52,15.55,10500.0,12.0686,12.0919,12.0686,12.0919,10500.0
2008-07-16 12:45:00,15.54,15.56,15.53,15.54,20500.0,12.0842,12.0997,12.0764,12.0842,20500.0
2008-07-16 12:50:00,15.54,15.56,15.54,15.55,32500.0,12.0842,12.0997,12.0842,12.0919,32500.0
2008-07-16 12:55:00,15.55,15.56,15.54,15.56,13500.0,12.0919,12.0997,12.0842,12.0997,13500.0
2008-07-16 13:00:00,15.55,15.59,15.54,15.59,116000.0,12.0919,12.123,12.0842,12.123,116000.0
2008-07-16 13:05:00,15.59,15.59,15.58,15.58,21500.0,12.123,12.123,12.1153,12.1153,21500.0
2008-07-16 13:10:00,15.58,15.58,15.55,15.57,30000.0,12.1153,12.1153,12.0919,12.1075,30000.0
2008-07-16 13:15:00,15.57,15.59,15.57,15.57,23000.0,12.1075,12.123,12.1075,12.1075,23000.0
2008-07-16 13:20:00,15.57,15.61,15.57,15.6,19000.0,12.1075,12.1386,12.1075,12.1308,19000.0
2008-07-16 13:25:00,15.6,15.61,15.59,15.6,17500.0,12.1308,12.1386,12.123,12.1308,17500.0
2008-07-16 13:30:00,15.6,15.61,15.59,15.6,37000.0,12.1308,12.1386,12.123,12.1308,37000.0
2008-07-16 13:35:00,15.6,15.6,15.58,15.58,18500.0,12.1308,12.1308,12.1153,12.1153,18500.0
2008-07-16 13:40:00,15.59,15.6,15.59,15.6,20500.0,12.123,12.1308,12.123,12.1308,20500.0
2008-07-16 13:45:00,15.6,15.6,15.56,15.56,29000.0,12.1308,12.1308,12.0997,12.0997,29000.0
2008-07-16 13:50:00,15.56,15.57,15.56,15.57,31000.0,12.0997,12.1075,12.0997,12.1075,31000.0
2008-07-16 13:55:00,15.59,15.59,15.59,15.59,5500.0,12.123,12.123,12.123,12.123,5500.0
2008-07-16 14:00:00,15.59,15.61,15.54,15.58,203000.0,12.123,12.1386,12.0842,12.1153,203000.0
2008-07-16 14:05:00,15.58,15.58,15.53,15.56,30000.0,12.1153,12.1153,12.0764,12.0997,30000.0
2008-07-16 14:10:00,15.59,15.61,15.59,15.59,9000.0,12.123,12.1386,12.123,12.123,9000.0
2008-07-16 14:15:00,15.6,15.63,15.6,15.62,37000.0,12.1308,12.1542,12.1308,12.1464,37000.0
2008-07-16 14:20:00,15.61,15.65,15.61,15.65,48500.0,12.1386,12.1697,12.1386,12.1697,48500.0
2008-07-16 14:25:00,15.66,15.66,15.64,15.64,6500.0,12.1775,12.1775,12.1619,12.1619,6500.0
2008-07-16 14:30:00,15.64,15.65,15.64,15.64,26500.0,12.1619,12.1697,12.1619,12.1619,26500.0
2008-07-16 14:35:00,15.65,15.68,15.65,15.68,33000.0,12.1697,12.193,12.1697,12.193,33000.0
2008-07-16 14:40:00,15.67,15.68,15.67,15.68,10500.0,12.1853,12.193,12.1853,12.193,10500.0
2008-07-16 14:45:00,15.66,15.67,15.64,15.66,50500.0,12.1775,12.1853,12.1619,12.1775,50500.0
2008-07-16 14:50:00,15.66,15.68,15.66,15.66,9000.0,12.1775,12.193,12.1775,12.1775,9000.0
2008-07-16 14:55:00,15.68,15.68,15.65,15.68,11000.0,12.193,12.193,12.1697,12.193,11000.0
2008-07-16 15:00:00,15.68,15.71,15.67,15.69,16500.0,12.193,12.2164,12.1853,12.2008,16500.0
2008-07-16 15:05:00,15.68,15.69,15.68,15.68,15000.0,12.193,12.2008,12.193,12.193,15000.0
2008-07-16 15:10:00,15.68,15.68,15.67,15.68,7500.0,12.193,12.193,12.1853,12.193,7500.0
2008-07-16 15:15:00,15.69,15.7,15.68,15.68,15500.0,12.2008,12.2086,12.193,12.193,15500.0
2008-07-16 15:20:00,15.71,15.71,15.7,15.7,12000.0,12.2164,12.2164,12.2086,12.2086,12000.0
2008-07-16 15:25:00,15.71,15.72,15.71,15.72,14500.0,12.2164,12.2241,12.2164,12.2241,14500.0
2008-07-16 15:30:00,15.73,15.73,15.7,15.72,124500.0,12.2319,12.2319,12.2086,12.2241,124500.0
2008-07-16 15:35:00,15.73,15.75,15.71,15.75,66000.0,12.2319,12.2475,12.2164,12.2475,66000.0
2008-07-16 15:40:00,15.75,15.76,15.75,15.75,13000.0,12.2475,12.2552,12.2475,12.2475,13000.0
2008-07-16 15:45:00,15.75,15.76,15.74,15.76,26500.0,12.2475,12.2552,12.2397,12.2552,26500.0
2008-07-16 15:50:00,15.76,15.77,15.76,15.77,45000.0,12.2552,12.263,12.2552,12.263,45000.0
2008-07-16 15:55:00,15.77,15.78,15.77,15.78,94500.0,12.263,12.2708,12.263,12.2708,94500.0
2008-07-16 16:00:00,15.77,15.78,15.77,15.78,12500.0,12.263,12.2708,12.263,12.2708,12500.0
2008-07-16 16:05:00,15.78,15.78,15.54,15.54,3500.0,12.2708,12.2708,12.0842,12.0842,3500.0
2008-07-16 16:10:00,15.54,15.54,15.54,15.54,0.0,12.0842,12.0842,12.0842,12.0842,0.0
2008-07-17 09:30:00,15.88,15.91,15.86,15.91,52500.0,12.3486,12.3719,12.333,12.3719,52500.0
2008-07-17 09:35:00,15.91,15.93,15.9,15.92,29500.0,12.3719,12.3874,12.3641,12.3797,29500.0
2008-07-17 09:40:00,15.93,15.99,15.93,15.99,45500.0,12.3874,12.4341,12.3874,12.4341,45500.0
2008-07-17 09:45:00,16.0,16.0,15.97,15.97,20000.0,12.4419,12.4419,12.4185,12.4185,20000.0
2008-07-17 09:50:00,15.96,15.96,15.94,15.96,39000.0,12.4108,12.4108,12.3952,12.4108,39000.0
2008-07-17 09:55:00,15.95,15.95,15.9,15.91,44000.0,12.403,12.403,12.3641,12.3719,44000.0
2008-07-17 10:00:00,15.91,15.94,15.91,15.92,48000.0,12.3719,12.3952,12.3719,12.3797,48000.0
2008-07-17 10:05:00,15.91,15.91,15.86,15.87,23000.0,12.3719,12.3719,12.333,12.3408,23000.0
2008-07-17 10:10:00,15.88,15.9,15.87,15.89,23000.0,12.3486,12.3641,12.3408,12.3563,23000.0
2008-07-17 10:15:00,15.9,15.93,15.89,15.92,28000.0,12.3641,12.3874,12.3563,12.3797,28000.0
2008-07-17 10:20:00,15.94,15.94,15.9,15.92,84000.0,12.3952,12.3952,12.3641,12.3797,84000.0
2008-07-17 10:25:00,15.92,15.93,15.9,15.9,34000.0,12.3797,12.3874,12.3641,12.3641,34000.0
2008-07-17 10:30:00,15.9,15.91,15.88,15.9,17000.0,12.3641,12.3719,12.3486,12.3641,17000.0
2008-07-17 10:35:00,15.92,15.92,15.89,15.89,42000.0,12.3797,12.3797,12.3563,12.3563,42000.0
2008-07-17 10:40:00,15.89,15.89,15.84,15.84,74000.0,12.3563,12.3563,12.3175,12.3175,74000.0
2008-07-17 10:45:00,15.84,15.89,15.84,15.89,67500.0,12.3175,12.3563,12.3175,12.3563,67500.0
2008-07-17 10:50:00,15.88,15.88,15.83,15.84,48000.0,12.3486,12.3486,12.3097,12.3175,48000.0
2008-07-17 10:55:00,15.84,15.86,15.83,15.84,34000.0,12.3175,12.333,12.3097,12.3175,34000.0
2008-07-17 11:00:00,15.84,15.86,15.8,15.8,124000.0,12.3175,12.333,12.2863,12.2863,124000.0
2008-07-17 11:05:00,15.81,15.81,15.77,15.79,41500.0,12.2941,12.2941,12.263,12.2786,41500.0
2008-07-17 11:10:00,15.79,15.79,15.75,15.78,131500.0,12.2786,12.2786,12.2475,12.2708,131500.0
2008-07-17 11:15:00,15.78,15.79,15.76,15.76,71000.0,12.2708,12.2786,12.2552,12.2552,71000.0
2008-07-17 11:20:00,15.77,15.79,15.75,15.79,93500.0,12.263,12.2786,12.2475,12.2786,93500.0
2008-07-17 11:25:00,15.8,15.84,15.79,15.81,98000.0,12.2863,12.3175,12.2786,12.2941,98000.0
2008-07-17 11:30:00,15.81,15.83,15.81,15.82,37500.0,12.2941,12.3097,12.2941,12.3019,37500.0
2008-07-17 11:35:00,15.81,15.84,15.81,15.84,51500.0,12.2941,12.3175,12.2941,12.3175,51500.0
2008-07-17 11:40:00,15.84,15.88,15.84,15.88,24000.0,12.3175,12.3486,12.3175,12.3486,24000.0
2008-07-17 11:45:00,15.88,15.88,15.84,15.84,13500.0,12.3486,12.3486,12.3175,12.3175,13500.0
2008-07-17 11:50:00,15.85,15.86,15.85,15.86,163500.0,12.3252,12.333,12.3252,12.333,163500.0
2008-07-17 11:55:00,15.86,15.86,15.84,15.85,17500.0,12.333,12.333,12.3175,12.3252,17500.0
2008-07-17 12:00:00,15.84,15.84,15.83,15.83,27500.0,12.3175,12.3175,12.3097,12.3097,27500.0
2008-07-17 12:05:00,15.82,15.84,15.82,15.82,74500.0,12.3019,12.3175,12.3019,12.3019,74500.0
2008-07-17 12:10:00,15.82,15.83,15.82,15.82,38000.0,12.3019,12.3097,12.3019,12.3019,38000.0
2008-07-17 12:15:00,15.83,15.83,15.8,15.83,11000.0,12.3097,12.3097,12.2863,12.3097,11000.0
2008-07-17 12:20:00,15.82,15.84,15.82,15.83,13500.0,12.3019,12.3175,12.3019,12.3097,13500.0
2008-07-17 12:25:00,15.82,15.83,15.82,15.83,9500.0,12.3019,12.3097,12.3019,12.3097,9500.0
2008-07-17 12:30:00,15.82,15.83,15.81,15.81,9000.0,12.3019,12.3097,12.2941,12.2941,9000.0
2008-07-17 12:35:00,15.8,15.81,15.78,15.78,34000.0,12.2863,12.2941,12.2708,12.2708,34000.0
2008-07-17 12:40:00,15.8,15.8,15.79,15.79,8000.0,12.2863,12.2863,12.2786,12.2786,8000.0
2008-07-17 12:45:00,15.79,15.82,15.79,15.81,10500.0,12.2786,12.3019,12.2786,12.2941,10500.0
2008-07-17 12:50:00,15.81,15.84,15.81,15.83,22500.0,12.2941,12.3175,12.2941,12.3097,22500.0
2008-07-17 12:55:00,15.82,15.84,15.81,15.82,22500.0,12.3019,12.3175,12.2941,12.3019,22500.0
2008-07-17 13:00:00,15.82,15.82,15.8,15.81,30500.0,12.3019,12.3019,12.2863,12.2941,30500.0
2008-07-17 13:05:00,15.81,15.83,15.81,15.83,23500.0,12.2941,12.3097,12.2941,12.3097,23500.0
2008-07-17 13:10:00,15.83,15.88,15.82,15.88,44000.0,12.3097,12.3486,12.3019,12.3486,44000.0
2008-07-17 13:15:00,15.88,15.92,15.88,15.91,28500.0,12.3486,12.3797,12.3486,12.3719,28500.0
2008-07-17 13:20:00,15.91,15.92,15.89,15.9,20500.0,12.3719,12.3797,12.3563,12.3641,20500.0
2008-07-17 13:25:00,15.9,15.9,15.88,15.89,12500.0,12.3641,12.3641,12.3486,12.3563,12500.0
2008-07-17 13:30:00,15.91,15.91,15.9,15.9,7500.0,12.3719,12.3719,12.3641,12.3641,7500.0
2008-07-17 13:35:00,15.92,15.95,15.91,15.94,37500.0,12.3797,12.403,12.3719,12.3952,37500.0
2008-07-17 13:40:00,15.94,15.96,15.93,15.93,28500.0,12.3952,12.4108,12.3874,12.3874,28500.0
2008-07-17 13:45:00,15.93,15.95,15.93,15.95,16000.0,12.3874,12.403,12.3874,12.403,16000.0
2008-07-17 13:50:00,15.95,15.96,15.94,15.94,14500.0,12.403,12.4108,12.3952,12.3952,14500.0
2008-07-17 13:55:00,15.94,15.96,15.94,15.95,16000.0,12.3952,12.4108,12.3952,12.403,16000.0
2008-07-17 14:00:00,15.95,15.96,15.95,15.96,9000.0,12.403,12.4108,12.403,12.4108,9000.0
2008-07-17 14:05:00,15.96,15.98,15.96,15.97,53000.0,12.4108,12.4263,12.4108,12.4185,53000.0
2008-07-17 14:10:00,15.96,15.99,15.96,15.96,24500.0,12.4108,12.4341,12.4108,12.4108,24500.0
2008-07-17 14:15:00,15.96,15.96,15.95,15.96,6500.0,12.4108,12.4108,12.403,12.4108,6500.0
2008-07-17 14:20:00,15.97,15.98,15.97,15.98,25500.0,12.4185,12.4263,12.4185,12.4263,25500.0
2008-07-17 14:25:00,15.99,16.0,15.99,15.99,9500.0,12.4341,12.4419,12.4341,12.4341,9500.0
2008-07-17 14:30:00,15.98,15.98,15.96,15.96,22000.0,12.4263,12.4263,12.4108,12.4108,22000.0
2008-07-17 14:35:00,15.94,15.95,15.93,15.93,21500.0,12.3952,12.403,12.3874,12.3874,21500.0
2008-07-17 14:40:00,15.93,15.95,15.89,15.9,27000.0,12.3874,12.403,12.3563,12.3641,27000.0
2008-07-17 14:45:00,15.9,15.91,15.88,15.89,16500.0,12.3641,12.3719,12.3486,12.3563,16500.0
2008-07-17 14:50:00,15.9,15.93,15.9,15.93,5500.0,12.3641,12.3874,12.3641,12.3874,5500.0
2008-07-17 14:55:00,15.89,15.89,15.88,15.89,11000.0,12.3563,12.3563,12.3486,12.3563,11000.0
2008-07-17 15:00:00,15.9,15.93,15.89,15.91,41500.0,12.3641,12.3874,12.3563,12.3719,41500.0
2008-07-17 15:05:00,15.93,15.93,15.9,15.9,16500.0,12.3874,12.3874,12.3641,12.3641,16500.0
2008-07-17 15:10:00,15.9,15.92,15.9,15.91,24500.0,12.3641,12.3797,12.3641,12.3719,24500.0
2008-07-17 15:15:00,15.91,15.93,15.9,15.93,16500.0,12.3719,12.3874,12.3641,12.3874,16500.0
2008-07-17 15:20:00,15.93,15.94,15.93,15.93,20000.0,12.3874,12.3952,12.3874,12.3874,20000.0
2008-07-17 15:25:00,15.93,15.94,15.91,15.92,27500.0,12.3874,12.3952,12.3719,12.3797,27500.0
2008-07-17 15:30:00,15.92,15.92,15.9,15.9,23000.0,12.3797,12.3797,12.3641,12.3641,23000.0
2008-07-17 15:35:00,15.9,15.91,15.87,15.88,27500.0,12.3641,12.3719,12.3408,12.3486,27500.0
2008-07-17 15:40:00,15.88,15.94,15.88,15.94,24500.0,12.3486,12.3952,12.3486,12.3952,24500.0
2008-07-17 15:45:00,15.95,15.98,15.95,15.97,46500.0,12.403,12.4263,12.403,12.4185,46500.0
2008-07-17 15:50:00,15.97,15.99,15.96,15.98,11000.0,12.4185,12.4341,12.4108,12.4263,11000.0
2008-07-17 15:55:00,15.99,16.0,15.98,16.0,59000.0,12.4341,12.4419,12.4263,12.4419,59000.0
2008-07-18 09:30:00,16.07,16.07,15.98,15.98,59000.0,12.4963,12.4963,12.4263,12.4263,59000.0
2008-07-18 09:35:00,15.98,15.98,15.93,15.94,14000.0,12.4263,12.4263,12.3874,12.3952,14000.0
2008-07-18 09:40:00,15.94,15.95,15.91,15.93,10500.0,12.3952,12.403,12.3719,12.3874,10500.0
2008-07-18 09:45:00,15.9,15.98,15.9,15.98,13000.0,12.3641,12.4263,12.3641,12.4263,13000.0
2008-07-18 09:50:00,15.98,15.98,15.92,15.92,44500.0,12.4263,12.4263,12.3797,12.3797,44500.0
2008-07-18 09:55:00,15.9,15.92,15.9,15.92,17500.0,12.3641,12.3797,12.3641,12.3797,17500.0
2008-07-18 10:00:00,15.91,15.92,15.88,15.88,39000.0,12.3719,12.3797,12.3486,12.3486,39000.0
2008-07-18 10:05:00,15.89,15.96,15.89,15.96,313500.0,12.3563,12.4108,12.3563,12.4108,313500.0
2008-07-18 10:10:00,15.95,15.98,15.95,15.98,287000.0,12.403,12.4263,12.403,12.4263,287000.0
2008-07-18 10:15:00,15.98,16.0,15.96,15.96,182500.0,12.4263,12.4419,12.4108,12.4108,182500.0
2008-07-18 10:20:00,15.95,15.95,15.93,15.95,233000.0,12.403,12.403,12.3874,12.403,233000.0
2008-07-18 10:25:00,15.95,15.97,15.94,15.96,291500.0,12.403,12.4185,12.3952,12.4108,291500.0
2008-07-18 10:30:00,15.98,15.98,15.94,15.98,325500.0,12.4263,12.4263,12.3952,12.4263,325500.0
2008-07-18 10:35:00,15.98,15.99,15.96,15.96,171000.0,12.4263,12.4341,12.4108,12.4108,171000.0
2008-07-18 10:40:00,15.95,15.99,15.95,15.99,123500.0,12.403,12.4341,12.403,12.4341,123500.0
2008-07-18 10:45:00,15.99,16.01,15.98,16.01,194500.0,12.4341,12.4496,12.4263,12.4496,194500.0
2008-07-18 10:50:00,16.01,16.03,15.99,15.99,105000.0,12.4496,12.4652,12.4341,12.4341,105000.0
2008-07-18 10:55:00,15.99,16.0,15.97,16.0,131500.0,12.4341,12.4419,12.4185,12.4419,131500.0
2008-07-18 11:00:00,16.0,16.02,15.99,15.99,87500.0,12.4419,12.4574,12.4341,12.4341,87500.0
2008-07-18 11:05:00,15.99,16.01,15.98,16.0,168500.0,12.4341,12.4496,12.4263,12.4419,168500.0
2008-07-18 11:10:00,16.03,16.03,16.02,16.03,57500.0,12.4652,12.4652,12.4574,12.4652,57500.0
2008-07-18 11:15:00,16.03,16.03,16.02,16.03,7500.0,12.4652,12.4652,12.4574,12.4652,7500.0
2008-07-18 11:20:00,16.02,16.02,16.0,16.0,14500.0,12.4574,12.4574,12.4419,12.4419,14500.0
2008-07-18 11:25:00,15.99,16.02,15.99,16.01,27500.0,12.4341,12.4574,12.4341,12.4496,27500.0
2008-07-18 11:30:00,16.02,16.03,15.99,15.99,7500.0,12.4574,12.4652,12.4341,12.4341,7500.0
2008-07-18 11:35:00,15.99,16.0,15.98,15.98,13000.0,12.4341,12.4419,12.4263,12.4263,13000.0
2008-07-18 11:40:00,15.99,16.0,15.98,15.98,15000.0,12.4341,12.4419,12.4263,12.4263,15000.0
2008-07-18 11:45:00,15.98,15.99,15.96,15.96,16000.0,12.4263,12.4341,12.4108,12.4108,16000.0
2008-07-18 11:50:00,15.97,15.98,15.96,15.96,8500.0,12.4185,12.4263,12.4108,12.4108,8500.0
2008-07-18 11:55:00,15.98,15.98,15.96,15.96,21000.0,12.4263,12.4263,12.4108,12.4108,21000.0
2008-07-18 12:00:00,15.97,15.99,15.97,15.98,34500.0,12.4185,12.4341,12.4185,12.4263,34500.0
2008-07-18 12:05:00,15.99,15.99,15.98,15.99,33000.0,12.4341,12.4341,12.4263,12.4341,33000.0
2008-07-18 12:10:00,15.98,15.99,15.94,15.94,12000.0,12.4263,12.4341,12.3952,12.3952,12000.0
2008-07-18 12:15:00,15.94,15.95,15.92,15.92,14000.0,12.3952,12.403,12.3797,12.3797,14000.0
2008-07-18 12:20:00,15.92,15.92,15.9,15.92,86500.0,12.3797,12.3797,12.3641,12.3797,86500.0
2008-07-18 12:25:00,15.92,15.92,15.91,15.91,128000.0,12.3797,12.3797,12.3719,12.3719,128000.0
2008-07-18 12:30:00,15.9,15.9,15.88,15.89,37500.0,12.3641,12.3641,12.3486,12.3563,37500.0
2008-07-18 12:35:00,15.89,15.91,15.89,15.91,59500.0,12.3563,12.3719,12.3563,12.3719,59500.0
2008-07-18 12:40:00,15.91,15.92,15.9,15.92,49000.0,12.3719,12.3797,12.3641,12.3797,49000.0
2008-07-18 12:45:00,15.93,15.93,15.92,15.92,10000.0,12.3874,12.3874,12.3797,12.3797,10000.0
2008-07-18 12:50:00,15.91,15.91,15.88,15.89,15500.0,12.3719,12.3719,12.3486,12.3563,15500.0
2008-07-18 12:55:00,15.88,15.89,15.87,15.88,28500.0,12.3486,12.3563,12.3408,12.3486,28500.0
2008-07-18 13:00:00,15.89,15.9,15.88,15.89,19500.0,12.3563,12.3641,12.3486,12.3563,19500.0
2008-07-18 13:05:00,15.89,15.9,15.88,15.88,22000.0,12.3563,12.3641,12.3486,12.3486,22000.0
2008-07-18 13:10:00,15.88,15.9,15.87,15.9,36500.0,12.3486,12.3641,12.3408,12.3641,36500.0
2008-07-18 13:15:00,15.91,15.93,15.91,15.91,23000.0,12.3719,12.3874,12.3719,12.3719,23000.0
2008-07-18 13:20:00,15.91,15.93,15.9,15.92,15500.0,12.3719,12.3874,12.3641,12.3797,15500.0
2008-07-18 13:25:00,15.92,15.92,15.88,15.91,13000.0,12.3797,12.3797,12.3486,12.3719,13000.0
2008-07-18 13:30:00,15.9,15.95,15.88,15.94,30000.0,12.3641,12.403,12.3486,12.3952,30000.0
2008-07-18 13:35:00,15.93,15.94,15.91,15.91,31000.0,12.3874,12.3952,12.3719,12.3719,31000.0
2008-07-18 13:40:00,15.92,15.95,15.92,15.93,38000.0,12.3797,12.403,12.3797,12.3874,38000.0
2008-07-18 13:45:00,15.93,15.94,15.92,15.93,14000.0,12.3874,12.3952,12.3797,12.3874,14000.0
2008-07-18 13:50:00,15.93,15.95,15.91,15.92,19000.0,12.3874,12.403,12.3719,12.3797,19000.0
2008-07-18 13:55:00,15.92,15.94,15.92,15.92,11000.0,12.3797,12.3952,12.3797,12.3797,11000.0
2008-07-18 14:00:00,15.92,15.93,15.91,15.93,8500.0,12.3797,12.3874,12.3719,12.3874,8500.0
2008-07-18 14:05:00,15.93,15.94,15.92,15.92,6500.0,12.3874,12.3952,12.3797,12.3797,6500.0
2008-07-18 14:10:00,15.93,15.97,15.93,15.97,13000.0,12.3874,12.4185,12.3874,12.4185,13000.0
2008-07-18 14:15:00,15.96,15.96,15.95,15.96,20500.0,12.4108,12.4108,12.403,12.4108,20500.0
2008-07-18 14:20:00,15.96,15.96,15.94,15.95,138500.0,12.4108,12.4108,12.3952,12.403,138500.0
2008-07-18 14:25:00,15.95,15.95,15.94,15.95,13500.0,12.403,12.403,12.3952,12.403,13500.0
2008-07-18 14:30:00,15.95,15.95,15.93,15.93,14500.0,12.403,12.403,12.3874,12.3874,14500.0
2008-07-18 14:35:00,15.93,15.94,15.93,15.93,11000.0,12.3874,12.3952,12.3874,12.3874,11000.0
2008-07-18 14:40:00,15.93,15.93,15.93,15.93,2500.0,12.3874,12.3874,12.3874,12.3874,2500.0
2008-07-18 14:45:00,15.93,15.93,15.92,15.92,11000.0,12.3874,12.3874,12.3797,12.3797,11000.0
2008-07-18 14:50:00,15.92,15.92,15.89,15.9,63000.0,12.3797,12.3797,12.3563,12.3641,63000.0
2008-07-18 14:55:00,15.9,15.92,15.9,15.91,25000.0,12.3641,12.3797,12.3641,12.3719,25000.0
2008-07-18 15:00:00,15.92,15.93,15.92,15.93,3000.0,12.3797,12.3874,12.3797,12.3874,3000.0
2008-07-18 15:05:00,15.92,15.93,15.92,15.93,5500.0,12.3797,12.3874,12.3797,12.3874,5500.0
2008-07-18 15:10:00,15.93,15.95,15.93,15.95,13000.0,12.3874,12.403,12.3874,12.403,13000.0
2008-07-18 15:15:00,15.94,15.94,15.91,15.92,20500.0,12.3952,12.3952,12.3719,12.3797,20500.0
2008-07-18 15:20:00,15.92,15.94,15.92,15.94,15500.0,12.3797,12.3952,12.3797,12.3952,15500.0
2008-07-18 15:25:00,15.94,15.94,15.94,15.94,4500.0,12.3952,12.3952,12.3952,12.3952,4500.0
2008-07-18 15:30:00,15.95,15.97,15.95,15.97,13000.0,12.403,12.4185,12.403,12.4185,13000.0
2008-07-18 15:35:00,15.97,15.98,15.96,15.98,29500.0,12.4185,12.4263,12.4108,12.4263,29500.0
2008-07-18 15:40:00,15.98,15.99,15.96,15.96,41000.0,12.4263,12.4341,12.4108,12.4108,41000.0
2008-07-18 15:45:00,15.97,15.99,15.97,15.99,21500.0,12.4185,12.4341,12.4185,12.4341,21500.0
2008-07-18 15:50:00,15.98,15.98,15.96,15.97,8000.0,12.4263,12.4263,12.4108,12.4185,8000.0
2008-07-18 15:55:00,15.97,15.97,15.95,15.95,49000.0,12.4185,12.4185,12.403,12.403,49000.0
2008-07-21 09:30:00,16.02,16.02,15.99,16.0,73000.0,12.4574,12.4574,12.4341,12.4419,73000.0
2008-07-21 09:35:00,16.02,16.05,16.02,16.04,21500.0,12.4574,12.4808,12.4574,12.473,21500.0
2008-07-21 09:40:00,16.03,16.06,16.03,16.06,21000.0,12.4652,12.4885,12.4652,12.4885,21000.0
2008-07-21 09:45:00,16.06,16.06,16.05,16.05,5500.0,12.4885,12.4885,12.4808,12.4808,5500.0
2008-07-21 09:50:00,16.04,16.06,16.02,16.06,9500.0,12.473,12.4885,12.4574,12.4885,9500.0
2008-07-21 09:55:00,16.05,16.05,16.03,16.05,31000.0,12.4808,12.4808,12.4652,12.4808,31000.0
2008-07-21 10:00:00,16.04,16.06,16.0,16.03,59000.0,12.473,12.4885,12.4419,12.4652,59000.0
2008-07-21 10:05:00,16.0,16.01,15.99,16.01,8000.0,12.4419,12.4496,12.4341,12.4496,8000.0
2008-07-21 10:10:00,16.01,16.04,16.01,16.04,43500.0,12.4496,12.473,12.4496,12.473,43500.0
2008-07-21 10:15:00,16.03,16.06,16.03,16.05,39500.0,12.4652,12.4885,12.4652,12.4808,39500.0
2008-07-21 10:20:00,16.04,16.04,16.02,16.02,14000.0,12.473,12.473,12.4574,12.4574,14000.0
2008-07-21 10:25:00,16.01,16.01,15.98,15.99,19500.0,12.4496,12.4496,12.4263,12.4341,19500.0
2008-07-21 10:30:00,15.99,16.0,15.97,15.97,20500.0,12.4341,12.4419,12.4185,12.4185,20500.0
2008-07-21 10:35:00,15.96,15.99,15.96,15.99,10500.0,12.4108,12.4341,12.4108,12.4341,10500.0
2008-07-21 10:40:00,16.0,16.0,15.99,16.0,10000.0,12.4419,12.4419,12.4341,12.4419,10000.0
2008-07-21 10:45:00,16.01,16.03,15.99,16.03,19500.0,12.4496,12.4652,12.4341,12.4652,19500.0
2008-07-21 10:50:00,16.02,16.02,16.0,16.01,15500.0,12.4574,12.4574,12.4419,12.4496,15500.0
2008-07-21 10:55:00,16.02,16.02,16.0,16.0,9000.0,12.4574,12.4574,12.4419,12.4419,9000.0
2008-07-21 11:00:00,16.01,16.01,15.98,15.99,16000.0,12.4496,12.4496,12.4263,12.4341,16000.0
2008-07-21 11:05:00,16.0,16.02,15.98,16.02,33000.0,12.4419,12.4574,12.4263,12.4574,33000.0
2008-07-21 11:10:00,16.02,16.03,16.01,16.01,13000.0,12.4574,12.4652,12.4496,12.4496,13000.0
2008-07-21 11:15:00,16.01,16.02,16.01,16.02,31000.0,12.4496,12.4574,12.4496,12.4574,31000.0
2008-07-21 11:20:00,16.01,16.03,16.0,16.02,49000.0,12.4496,12.4652,12.4419,12.4574,49000.0
2008-07-21 11:25:00,16.03,16.04,16.03,16.04,67000.0,12.4652,12.473,12.4652,12.473,67000.0
2008-07-21 11:30:00,16.03,16.03,16.01,16.01,29000.0,12.4652,12.4652,12.4496,12.4496,29000.0
2008-07-21 11:35:00,16.02,16.02,15.99,15.99,4000.0,12.4574,12.4574,12.4341,12.4341,4000.0
2008-07-21 11:40:00,16.0,16.0,15.98,15.99,18000.0,12.4419,12.4419,12.4263,12.4341,18000.0
2008-07-21 11:45:00,15.99,15.99,15.96,15.97,25000.0,12.4341,12.4341,12.4108,12.4185,25000.0
2008-07-21 11:50:00,15.97,15.97,15.95,15.95,26000.0,12.4185,12.4185,12.403,12.403,26000.0
2008-07-21 11:55:00,15.94,15.95,15.94,15.94,16000.0,12.3952,12.403,12.3952,12.3952,16000.0
2008-07-21 12:00:00,15.93,15.96,15.93,15.95,25500.0,12.3874,12.4108,12.3874,12.403,25500.0
2008-07-21 12:05:00,15.95,15.96,15.94,15.95,9500.0,12.403,12.4108,12.3952,12.403,9500.0
2008-07-21 12:10:00,15.96,15.96,15.94,15.95,11500.0,12.4108,12.4108,12.3952,12.403,11500.0
2008-07-21 12:15:00,15.95,15.96,15.94,15.96,28000.0,12.403,12.4108,12.3952,12.4108,28000.0
2008-07-21 12:20:00,15.96,15.96,15.94,15.96,25500.0,12.4108,12.4108,12.3952,12.4108,25500.0
2008-07-21 12:25:00,15.97,15.99,15.97,15.98,15500.0,12.4185,12.4341,12.4185,12.4263,15500.0
2008-07-21 12:30:00,15.98,16.01,15.98,16.0,17500.0,12.4263,12.4496,12.4263,12.4419,17500.0
2008-07-21 12:35:00,16.0,16.01,16.0,16.0,7000.0,12.4419,12.4496,12.4419,12.4419,7000.0
2008-07-21 12:40:00,15.99,15.99,15.99,15.99,5000.0,12.4341,12.4341,12.4341,12.4341,5000.0
2008-07-21 12:45:00,16.01,16.01,16.0,16.0,34000.0,12.4496,12.4496,12.4419,12.4419,34000.0
2008-07-21 12:50:00,16.0,16.0,16.0,16.0,2500.0,12.4419,12.4419,12.4419,12.4419,2500.0
2008-07-21 12:55:00,15.98,16.0,15.97,15.99,11000.0,12.4263,12.4419,12.4185,12.4341,11000.0
2008-07-21 13:00:00,15.98,16.0,15.98,16.0,5000.0,12.4263,12.4419,12.4263,12.4419,5000.0
2008-07-21 13:05:00,15.99,16.0,15.99,16.0,12000.0,12.4341,12.4419,12.4341,12.4419,12000.0
2008-07-21 13:10:00,16.02,16.02,16.0,16.01,6000.0,12.4574,12.4574,12.4419,12.4496,6000.0
2008-07-21 13:15:00,16.0,16.03,16.0,16.03,12500.0,12.4419,12.4652,12.4419,12.4652,12500.0
2008-07-21 13:20:00,16.03,16.03,16.01,16.01,9500.0,12.4652,12.4652,12.4496,12.4496,9500.0
2008-07-21 13:25:00,16.03,16.03,16.02,16.02,16500.0,12.4652,12.4652,12.4574,12.4574,16500.0
2008-07-21 13:30:00,16.02,16.04,16.02,16.04,4000.0,12.4574,12.473,12.4574,12.473,4000.0
2008-07-21 13:35:00,16.03,16.06,16.03,16.05,12500.0,12.4652,12.4885,12.4652,12.4808,12500.0
2008-07-21 13:40:00,16.05,16.05,16.04,16.04,6000.0,12.4808,12.4808,12.473,12.473,6000.0
2008-07-21 13:45:00,16.04,16.04,16.02,16.02,36000.0,12.473,12.473,12.4574,12.4574,36000.0
2008-07-21 13:50:00,16.03,16.04,16.02,16.03,18000.0,12.4652,12.473,12.4574,12.4652,18000.0
2008-07-21 13:55:00,16.03,16.04,16.03,16.03,6500.0,12.4652,12.473,12.4652,12.4652,6500.0
2008-07-21 14:00:00,16.03,16.04,16.01,16.02,38000.0,12.4652,12.473,12.4496,12.4574,38000.0
2008-07-21 14:05:00,16.02,16.03,16.01,16.03,10000.0,12.4574,12.4652,12.4496,12.4652,10000.0
2008-07-21 14:10:00,16.02,16.03,16.01,16.01,24500.0,12.4574,12.4652,12.4496,12.4496,24500.0
2008-07-21 14:15:00,16.01,16.03,16.01,16.03,13000.0,12.4496,12.4652,12.4496,12.4652,13000.0
2008-07-21 14:20:00,16.02,16.03,16.02,16.03,22000.0,12.4574,12.4652,12.4574,12.4652,22000.0
2008-07-21 14:25:00,16.02,16.04,16.01,16.01,15000.0,12.4574,12.473,12.4496,12.4496,15000.0
2008-07-21 14:30:00,16.01,16.02,16.01,16.01,15000.0,12.4496,12.4574,12.4496,12.4496,15000.0
2008-07-21 14:35:00,16.01,16.01,15.99,15.99,6500.0,12.4496,12.4496,12.4341,12.4341,6500.0
2008-07-21 14:40:00,16.0,16.0,15.99,15.99,4000.0,12.4419,12.4419,12.4341,12.4341,4000.0
2008-07-21 14:45:00,16.0,16.0,16.0,16.0,500.0,12.4419,12.4419,12.4419,12.4419,500.0
2008-07-21 14:50:00,16.01,16.01,16.01,16.01,1500.0,12.4496,12.4496,12.4496,12.4496,1500.0
2008-07-21 14:55:00,16.01,16.01,16.0,16.01,107500.0,12.4496,12.4496,12.4419,12.4496,107500.0
2008-07-21 15:00:00,16.01,16.02,16.01,16.02,7000.0,12.4496,12.4574,12.4496,12.4574,7000.0
2008-07-21 15:05:00,15.99,16.02,15.99,16.01,10500.0,12.4341,12.4574,12.4341,12.4496,10500.0
2008-07-21 15:10:00,16.01,16.02,16.01,16.01,6500.0,12.4496,12.4574,12.4496,12.4496,6500.0
2008-07-21 15:15:00,16.01,16.04,16.01,16.04,17500.0,12.4496,12.473,12.4496,12.473,17500.0
2008-07-21 15:20:00,16.05,16.06,16.04,16.06,5000.0,12.4808,12.4885,12.473,12.4885,5000.0
2008-07-21 15:25:00,16.06,16.06,16.05,16.05,8000.0,12.4885,12.4885,12.4808,12.4808,8000.0
2008-07-21 15:30:00,16.05,16.05,16.03,16.04,3500.0,12.4808,12.4808,12.4652,12.473,3500.0
2008-07-21 15:35:00,16.05,16.06,16.04,16.05,10500.0,12.4808,12.4885,12.473,12.4808,10500.0
2008-07-21 15:40:00,16.06,16.08,16.05,16.05,23500.0,12.4885,12.5041,12.4808,12.4808,23500.0
2008-07-21 15:45:00,16.05,16.06,16.05,16.06,8500.0,12.4808,12.4885,12.4808,12.4885,8500.0
2008-07-21 15:50:00,16.06,16.06,16.05,16.05,8000.0,12.4885,12.4885,12.4808,12.4808,8000.0
2008-07-21 15:55:00,16.05,16.08,16.05,16.07,180500.0,12.4808,12.5041,12.4808,12.4963,180500.0
2008-07-21 16:00:00,16.07,16.09,16.07,16.09,4500.0,12.4963,12.5119,12.4963,12.5119,4500.0
2008-07-21 16:05:00,16.02,16.02,16.02,16.02,500.0,12.4574,12.4574,12.4574,12.4574,500.0
2008-07-21 16:10:00,16.02,16.02,16.02,16.02,0.0,12.4574,12.4574,12.4574,12.4574,0.0
2008-07-22 09:30:00,15.97,15.97,15.93,15.94,194500.0,12.4185,12.4185,12.3874,12.3952,194500.0
2008-07-22 09:35:00,15.94,15.95,15.92,15.93,20500.0,12.3952,12.403,12.3797,12.3874,20500.0
2008-07-22 09:40:00,15.92,15.97,15.92,15.97,18000.0,12.3797,12.4185,12.3797,12.4185,18000.0
2008-07-22 09:45:00,15.96,15.96,15.95,15.96,10500.0,12.4108,12.4108,12.403,12.4108,10500.0
2008-07-22 09:50:00,15.96,15.99,15.96,15.98,11000.0,12.4108,12.4341,12.4108,12.4263,11000.0
2008-07-22 09:55:00,16.0,16.0,15.99,15.99,13000.0,12.4419,12.4419,12.4341,12.4341,13000.0
2008-07-22 10:00:00,15.99,16.04,15.99,16.04,25500.0,12.4341,12.473,12.4341,12.473,25500.0
2008-07-22 10:05:00,16.02,16.05,16.0,16.02,7500.0,12.4574,12.4808,12.4419,12.4574,7500.0
2008-07-22 10:10:00,15.99,16.01,15.99,16.01,16000.0,12.4341,12.4496,12.4341,12.4496,16000.0
2008-07-22 10:15:00,16.0,16.06,16.0,16.06,56500.0,12.4419,12.4885,12.4419,12.4885,56500.0
2008-07-22 10:20:00,16.06,16.07,16.05,16.05,118500.0,12.4885,12.4963,12.4808,12.4808,118500.0
2008-07-22 10:25:00,16.05,16.06,16.03,16.04,11000.0,12.4808,12.4885,12.4652,12.473,11000.0
2008-07-22 10:30:00,16.03,16.03,16.01,16.02,21500.0,12.4652,12.4652,12.4496,12.4574,21500.0
2008-07-22 10:35:00,16.01,16.03,16.01,16.02,33500.0,12.4496,12.4652,12.4496,12.4574,33500.0
2008-07-22 10:40:00,16.03,16.06,16.02,16.05,19500.0,12.4652,12.4885,12.4574,12.4808,19500.0
2008-07-22 10:45:00,16.06,16.06,16.02,16.02,25500.0,12.4885,12.4885,12.4574,12.4574,25500.0
2008-07-22 10:50:00,16.04,16.04,16.01,16.01,21500.0,12.473,12.473,12.4496,12.4496,21500.0
2008-07-22 10:55:00,16.01,16.02,16.01,16.02,9500.0,12.4496,12.4574,12.4496,12.4574,9500.0
2008-07-22 11:00:00,16.05,16.07,16.05,16.06,33000.0,12.4808,12.4963,12.4808,12.4885,33000.0
2008-07-22 11:05:00,16.06,16.07,16.06,16.07,37000.0,12.4885,12.4963,12.4885,12.4963,37000.0
2008-07-22 11:10:00,16.08,16.1,16.08,16.09,65000.0,12.5041,12.5196,12.5041,12.5119,65000.0
2008-07-22 11:15:00,16.1,16.11,16.09,16.09,67500.0,12.5196,12.5274,12.5119,12.5119,67500.0
2008-07-22 11:20:00,16.1,16.13,16.1,16.13,54500.0,12.5196,12.543,12.5196,12.543,54500.0
2008-07-22 11:25:00,16.14,16.16,16.14,16.15,49500.0,12.5507,12.5663,12.5507,12.5585,49500.0
2008-07-22 11:30:00,16.15,16.15,16.12,16.12,23500.0,12.5585,12.5585,12.5352,12.5352,23500.0
2008-07-22 11:35:00,16.12,16.13,16.12,16.12,17000.0,12.5352,12.543,12.5352,12.5352,17000.0
2008-07-22 11:40:00,16.13,16.14,16.13,16.14,7500.0,12.543,12.5507,12.543,12.5507,7500.0
2008-07-22 11:45:00,16.14,16.14,16.13,16.13,10500.0,12.5507,12.5507,12.543,12.543,10500.0
2008-07-22 11:50:00,16.13,16.13,16.11,16.11,11000.0,12.543,12.543,12.5274,12.5274,11000.0
2008-07-22 11:55:00,16.12,16.12,16.1,16.12,12500.0,12.5352,12.5352,12.5196,12.5352,12500.0
2008-07-22 12:00:00,16.12,16.13,16.12,16.13,33500.0,12.5352,12.543,12.5352,12.543,33500.0
2008-07-22 12:05:00,16.12,16.15,16.12,16.15,36500.0,12.5352,12.5585,12.5352,12.5585,36500.0
2008-07-22 12:10:00,16.16,16.16,16.13,16.13,123500.0,12.5663,12.5663,12.543,12.543,123500.0
2008-07-22 12:15:00,16.13,16.14,16.13,16.14,10500.0,12.543,12.5507,12.543,12.5507,10500.0
2008-07-22 12:20:00,16.14,16.15,16.13,16.15,33500.0,12.5507,12.5585,12.543,12.5585,33500.0
2008-07-22 12:25:00,16.15,16.15,16.11,16.12,58000.0,12.5585,12.5585,12.5274,12.5352,58000.0
2008-07-22 12:30:00,16.12,16.12,16.11,16.11,18500.0,12.5352,12.5352,12.5274,12.5274,18500.0
2008-07-22 12:35:00,16.11,16.11,16.09,16.1,25000.0,12.5274,12.5274,12.5119,12.5196,25000.0
2008-07-22 12:40:00,16.1,16.12,16.1,16.1,30000.0,12.5196,12.5352,12.5196,12.5196,30000.0
2008-07-22 12:45:00,16.11,16.12,16.1,16.11,16500.0,12.5274,12.5352,12.5196,12.5274,16500.0
2008-07-22 12:50:00,16.11,16.12,16.1,16.11,14000.0,12.5274,12.5352,12.5196,12.5274,14000.0
2008-07-22 12:55:00,16.11,16.11,16.1,16.1,21500.0,12.5274,12.5274,12.5196,12.5196,21500.0
2008-07-22 13:00:00,16.11,16.11,16.08,16.08,10000.0,12.5274,12.5274,12.5041,12.5041,10000.0
2008-07-22 13:05:00,16.08,16.09,16.07,16.08,13000.0,12.5041,12.5119,12.4963,12.5041,13000.0
2008-07-22 13:10:00,16.09,16.1,16.09,16.09,41000.0,12.5119,12.5196,12.5119,12.5119,41000.0
2008-07-22 13:15:00,16.09,16.1,16.09,16.1,22500.0,12.5119,12.5196,12.5119,12.5196,22500.0
2008-07-22 13:20:00,16.1,16.11,16.09,16.11,39500.0,12.5196,12.5274,12.5119,12.5274,39500.0
2008-07-22 13:25:00,16.12,16.13,16.1,16.11,23000.0,12.5352,12.543,12.5196,12.5274,23000.0
2008-07-22 13:30:00,16.11,16.12,16.09,16.1,18000.0,12.5274,12.5352,12.5119,12.5196,18000.0
2008-07-22 13:35:00,16.1,16.12,16.1,16.12,24500.0,12.5196,12.5352,12.5196,12.5352,24500.0
2008-07-22 13:40:00,16.12,16.13,16.11,16.13,13500.0,12.5352,12.543,12.5274,12.543,13500.0
2008-07-22 13:45:00,16.13,16.13,16.13,16.13,0.0,12.543,12.543,12.543,12.543,0.0
2008-07-22 13:50:00,16.13,16.13,16.12,16.12,4500.0,12.543,12.543,12.5352,12.5352,4500.0
2008-07-22 13:55:00,16.11,16.11,16.1,16.11,4000.0,12.5274,12.5274,12.5196,12.5274,4000.0
2008-07-22 14:00:00,16.12,16.12,16.1,16.11,26000.0,12.5352,12.5352,12.5196,12.5274,26000.0
2008-07-22 14:05:00,16.11,16.11,16.1,16.11,20500.0,12.5274,12.5274,12.5196,12.5274,20500.0
2008-07-22 14:10:00,16.1,16.12,16.07,16.07,11500.0,12.5196,12.5352,12.4963,12.4963,11500.0
2008-07-22 14:15:00,16.09,16.1,16.08,16.09,51500.0,12.5119,12.5196,12.5041,12.5119,51500.0
2008-07-22 14:20:00,16.1,16.1,16.1,16.1,8500.0,12.5196,12.5196,12.5196,12.5196,8500.0
2008-07-22 14:25:00,16.09,16.13,16.09,16.13,13000.0,12.5119,12.543,12.5119,12.543,13000.0
2008-07-22 14:30:00,16.13,16.13,16.13,16.13,6000.0,12.543,12.543,12.543,12.543,6000.0
2008-07-22 14:35:00,16.12,16.14,16.11,16.14,14000.0,12.5352,12.5507,12.5274,12.5507,14000.0
2008-07-22 14:40:00,16.14,16.17,16.14,16.17,38000.0,12.5507,12.5741,12.5507,12.5741,38000.0
2008-07-22 14:45:00,16.16,16.17,16.15,16.16,21000.0,12.5663,12.5741,12.5585,12.5663,21000.0
2008-07-22 14:50:00,16.15,16.15,16.14,16.15,5000.0,12.5585,12.5585,12.5507,12.5585,5000.0
2008-07-22 14:55:00,16.15,16.15,16.13,16.15,36500.0,12.5585,12.5585,12.543,12.5585,36500.0
2008-07-22 15:00:00,16.15,16.17,16.15,16.16,6500.0,12.5585,12.5741,12.5585,12.5663,6500.0
2008-07-22 15:05:00,16.16,16.16,16.14,16.14,10000.0,12.5663,12.5663,12.5507,12.5507,10000.0
2008-07-22 15:10:00,16.16,16.17,16.16,16.17,15000.0,12.5663,12.5741,12.5663,12.5741,15000.0
2008-07-22 15:15:00,16.15,16.15,16.15,16.15,3000.0,12.5585,12.5585,12.5585,12.5585,3000.0
2008-07-22 15:20:00,16.15,16.17,16.15,16.17,107500.0,12.5585,12.5741,12.5585,12.5741,107500.0
2008-07-22 15:25:00,16.17,16.18,16.16,16.16,16500.0,12.5741,12.5818,12.5663,12.5663,16500.0
2008-07-22 15:30:00,16.17,16.18,16.17,16.17,10500.0,12.5741,12.5818,12.5741,12.5741,10500.0
2008-07-22 15:35:00,16.19,16.21,16.19,16.21,3500.0,12.5896,12.6052,12.5896,12.6052,3500.0
2008-07-22 15:40:00,16.23,16.25,16.23,16.24,32500.0,12.6207,12.6363,12.6207,12.6285,32500.0
2008-07-22 15:45:00,16.23,16.25,16.22,16.23,54000.0,12.6207,12.6363,12.6129,12.6207,54000.0
2008-07-22 15:50:00,16.25,16.27,16.25,16.27,34500.0,12.6363,12.6518,12.6363,12.6518,34500.0
2008-07-22 15:55:00,16.28,16.28,16.26,16.26,50500.0,12.6596,12.6596,12.644,12.644,50500.0
2008-07-22 16:00:00,16.26,16.26,16.26,16.26,22000.0,12.644,12.644,12.644,12.644,22000.0
2008-07-22 16:05:00,16.27,16.27,16.26,16.26,18000.0,12.6518,12.6518,12.644,12.644,18000.0
2008-07-22 16:10:00,16.26,16.26,16.26,16.26,0.0,12.644,12.644,12.644,12.644,0.0
2008-07-23 09:30:00,16.24,16.24,16.21,16.22,38000.0,12.6285,12.6285,12.6052,12.6129,38000.0
2008-07-23 09:35:00,16.22,16.25,16.22,16.24,59000.0,12.6129,12.6363,12.6129,12.6285,59000.0
2008-07-23 09:40:00,16.25,16.25,16.22,16.24,66500.0,12.6363,12.6363,12.6129,12.6285,66500.0
2008-07-23 09:45:00,16.25,16.27,16.25,16.26,16500.0,12.6363,12.6518,12.6363,12.644,16500.0
2008-07-23 09:50:00,16.25,16.27,16.25,16.27,150000.0,12.6363,12.6518,12.6363,12.6518,150000.0
2008-07-23 09:55:00,16.28,16.29,16.26,16.27,32000.0,12.6596,12.6674,12.644,12.6518,32000.0
2008-07-23 10:00:00,16.26,16.3,16.25,16.3,57500.0,12.644,12.6752,12.6363,12.6752,57500.0
2008-07-23 10:05:00,16.31,16.34,16.3,16.33,24000.0,12.6829,12.7063,12.6752,12.6985,24000.0
2008-07-23 10:10:00,16.32,16.34,16.32,16.34,6000.0,12.6907,12.7063,12.6907,12.7063,6000.0
2008-07-23 10:15:00,16.35,16.4,16.35,16.39,43500.0,12.714,12.7529,12.714,12.7451,43500.0
2008-07-23 10:20:00,16.39,16.43,16.39,16.41,45500.0,12.7451,12.7762,12.7451,12.7607,45500.0
2008-07-23 10:25:00,16.4,16.42,16.4,16.41,29500.0,12.7529,12.7685,12.7529,12.7607,29500.0
2008-07-23 10:30:00,16.4,16.44,16.4,16.43,30500.0,12.7529,12.784,12.7529,12.7762,30500.0
2008-07-23 10:35:00,16.43,16.47,16.41,16.45,101500.0,12.7762,12.8073,12.7607,12.7918,101500.0
2008-07-23 10:40:00,16.45,16.47,16.43,16.44,57000.0,12.7918,12.8073,12.7762,12.784,57000.0
2008-07-23 10:45:00,16.44,16.44,16.42,16.43,37500.0,12.784,12.784,12.7685,12.7762,37500.0
2008-07-23 10:50:00,16.43,16.45,16.42,16.42,32000.0,12.7762,12.7918,12.7685,12.7685,32000.0
2008-07-23 10:55:00,16.42,16.43,16.4,16.4,26000.0,12.7685,12.7762,12.7529,12.7529,26000.0
2008-07-23 11:00:00,16.4,16.4,16.37,16.38,23000.0,12.7529,12.7529,12.7296,12.7374,23000.0
2008-07-23 11:05:00,16.38,16.38,16.34,16.36,63500.0,12.7374,12.7374,12.7063,12.7218,63500.0
2008-07-23 11:10:00,16.35,16.38,16.34,16.37,90500.0,12.714,12.7374,12.7063,12.7296,90500.0
2008-07-23 11:15:00,16.37,16.39,16.35,16.35,19000.0,12.7296,12.7451,12.714,12.714,19000.0
2008-07-23 11:20:00,16.35,16.38,16.35,16.38,20500.0,12.714,12.7374,12.714,12.7374,20500.0
2008-07-23 11:25:00,16.38,16.39,16.36,16.36,50000.0,12.7374,12.7451,12.7218,12.7218,50000.0
2008-07-23 11:30:00,16.37,16.37,16.36,16.36,11500.0,12.7296,12.7296,12.7218,12.7218,11500.0
2008-07-23 11:35:00,16.36,16.36,16.34,16.35,16000.0,12.7218,12.7218,12.7063,12.714,16000.0
2008-07-23 11:40:00,16.35,16.36,16.34,16.35,15500.0,12.714,12.7218,12.7063,12.714,15500.0
2008-07-23 11:45:00,16.34,16.36,16.34,16.34,37000.0,12.7063,12.7218,12.7063,12.7063,37000.0
2008-07-23 11:50:00,16.33,16.34,16.32,16.32,11000.0,12.6985,12.7063,12.6907,12.6907,11000.0
2008-07-23 11:55:00,16.32,16.32,16.3,16.31,88500.0,12.6907,12.6907,12.6752,12.6829,88500.0
2008-07-23 12:00:00,16.31,16.32,16.31,16.32,28000.0,12.6829,12.6907,12.6829,12.6907,28000.0
2008-07-23 12:05:00,16.33,16.33,16.29,16.29,27000.0,12.6985,12.6985,12.6674,12.6674,27000.0
2008-07-23 12:10:00,16.29,16.3,16.26,16.27,59000.0,12.6674,12.6752,12.644,12.6518,59000.0
2008-07-23 12:15:00,16.27,16.3,16.26,16.3,50000.0,12.6518,12.6752,12.644,12.6752,50000.0
2008-07-23 12:20:00,16.29,16.31,16.27,16.31,84000.0,12.6674,12.6829,12.6518,12.6829,84000.0
2008-07-23 12:25:00,16.31,16.32,16.3,16.31,63500.0,12.6829,12.6907,12.6752,12.6829,63500.0
2008-07-23 12:30:00,16.3,16.31,16.28,16.28,80000.0,12.6752,12.6829,12.6596,12.6596,80000.0
2008-07-23 12:35:00,16.28,16.33,16.28,16.32,86500.0,12.6596,12.6985,12.6596,12.6907,86500.0
2008-07-23 12:40:00,16.32,16.33,16.31,16.33,36000.0,12.6907,12.6985,12.6829,12.6985,36000.0
2008-07-23 12:45:00,16.32,16.32,16.31,16.31,46000.0,12.6907,12.6907,12.6829,12.6829,46000.0
2008-07-23 12:50:00,16.31,16.34,16.31,16.33,84000.0,12.6829,12.7063,12.6829,12.6985,84000.0
2008-07-23 12:55:00,16.33,16.34,16.32,16.32,29500.0,12.6985,12.7063,12.6907,12.6907,29500.0
2008-07-23 13:00:00,16.33,16.33,16.32,16.33,31500.0,12.6985,12.6985,12.6907,12.6985,31500.0
2008-07-23 13:05:00,16.32,16.33,16.29,16.29,59000.0,12.6907,12.6985,12.6674,12.6674,59000.0
2008-07-23 13:10:00,16.3,16.31,16.29,16.29,34500.0,12.6752,12.6829,12.6674,12.6674,34500.0
2008-07-23 13:15:00,16.29,16.31,16.29,16.31,25000.0,12.6674,12.6829,12.6674,12.6829,25000.0
2008-07-23 13:20:00,16.31,16.33,16.3,16.32,72500.0,12.6829,12.6985,12.6752,12.6907,72500.0
2008-07-23 13:25:00,16.33,16.34,16.32,16.32,19000.0,12.6985,12.7063,12.6907,12.6907,19000.0
2008-07-23 13:30:00,16.32,16.32,16.29,16.29,27500.0,12.6907,12.6907,12.6674,12.6674,27500.0
2008-07-23 13:35:00,16.3,16.33,16.29,16.32,61000.0,12.6752,12.6985,12.6674,12.6907,61000.0
2008-07-23 13:40:00,16.32,16.36,16.32,16.35,68000.0,12.6907,12.7218,12.6907,12.714,68000.0
2008-07-23 13:45:00,16.36,16.37,16.35,16.36,72500.0,12.7218,12.7296,12.714,12.7218,72500.0
2008-07-23 13:50:00,16.36,16.36,16.3,16.31,73500.0,12.7218,12.7218,12.6752,12.6829,73500.0
2008-07-23 13:55:00,16.29,16.29,16.27,16.28,48500.0,12.6674,12.6674,12.6518,12.6596,48500.0
2008-07-23 14:00:00,16.28,16.33,16.28,16.31,42000.0,12.6596,12.6985,12.6596,12.6829,42000.0
2008-07-23 14:05:00,16.31,16.35,16.31,16.35,71500.0,12.6829,12.714,12.6829,12.714,71500.0
2008-07-23 14:10:00,16.33,16.34,16.31,16.32,49500.0,12.6985,12.7063,12.6829,12.6907,49500.0
2008-07-23 14:15:00,16.32,16.34,16.32,16.32,13000.0,12.6907,12.7063,12.6907,12.6907,13000.0
2008-07-23 14:20:00,16.34,16.34,16.32,16.34,35500.0,12.7063,12.7063,12.6907,12.7063,35500.0
2008-07-23 14:25:00,16.36,16.37,16.35,16.37,34000.0,12.7218,12.7296,12.714,12.7296,34000.0
2008-07-23 14:30:00,16.37,16.4,16.37,16.38,33500.0,12.7296,12.7529,12.7296,12.7374,33500.0
2008-07-23 14:35:00,16.38,16.38,16.33,16.33,25000.0,12.7374,12.7374,12.6985,12.6985,25000.0
2008-07-23 14:40:00,16.33,16.34,16.33,16.34,19000.0,12.6985,12.7063,12.6985,12.7063,19000.0
2008-07-23 14:45:00,16.34,16.35,16.32,16.32,31000.0,12.7063,12.714,12.6907,12.6907,31000.0
2008-07-23 14:50:00,16.33,16.36,16.33,16.34,9500.0,12.6985,12.7218,12.6985,12.7063,9500.0
2008-07-23 14:55:00,16.35,16.35,16.32,16.32,8500.0,12.714,12.714,12.6907,12.6907,8500.0
2008-07-23 15:00:00,16.32,16.33,16.31,16.31,28000.0,12.6907,12.6985,12.6829,12.6829,28000.0
2008-07-23 15:05:00,16.32,16.32,16.31,16.31,43000.0,12.6907,12.6907,12.6829,12.6829,43000.0
2008-07-23 15:10:00,16.32,16.35,16.31,16.34,28000.0,12.6907,12.714,12.6829,12.7063,28000.0
2008-07-23 15:15:00,16.35,16.35,16.33,16.34,12500.0,12.714,12.714,12.6985,12.7063,12500.0
2008-07-23 15:20:00,16.32,16.35,16.32,16.35,87500.0,12.6907,12.714,12.6907,12.714,87500.0
2008-07-23 15:25:00,16.34,16.35,16.3,16.31,19000.0,12.7063,12.714,12.6752,12.6829,19000.0
2008-07-23 15:30:00,16.31,16.32,16.3,16.31,57000.0,12.6829,12.6907,12.6752,12.6829,57000.0
2008-07-23 15:35:00,16.3,16.31,16.28,16.29,38500.0,12.6752,12.6829,12.6596,12.6674,38500.0
2008-07-23 15:40:00,16.3,16.31,16.29,16.29,7500.0,12.6752,12.6829,12.6674,12.6674,7500.0
2008-07-23 15:45:00,16.3,16.3,16.29,16.3,31000.0,12.6752,12.6752,12.6674,12.6752,31000.0
2008-07-23 15:50:00,16.3,16.33,16.3,16.31,57000.0,12.6752,12.6985,12.6752,12.6829,57000.0
2008-07-23 15:55:00,16.31,16.31,16.29,16.29,42500.0,12.6829,12.6829,12.6674,12.6674,42500.0
2008-07-23 16:00:00,16.28,16.29,16.27,16.28,57000.0,12.6596,12.6674,12.6518,12.6596,57000.0
2008-07-23 16:05:00,16.34,16.34,16.34,16.34,10000.0,12.7063,12.7063,12.7063,12.7063,10000.0
2008-07-23 16:10:00,16.34,16.34,16.34,16.34,0.0,12.7063,12.7063,12.7063,12.7063,0.0
2008-07-24 09:30:00,16.3,16.3,16.25,16.25,52500.0,12.6752,12.6752,12.6363,12.6363,52500.0
2008-07-24 09:35:00,16.23,16.23,16.2,16.2,54500.0,12.6207,12.6207,12.5974,12.5974,54500.0
2008-07-24 09:40:00,16.2,16.2,16.18,16.19,23500.0,12.5974,12.5974,12.5818,12.5896,23500.0
2008-07-24 09:45:00,16.19,16.2,16.17,16.19,32500.0,12.5896,12.5974,12.5741,12.5896,32500.0
2008-07-24 09:50:00,16.17,16.18,16.15,16.16,118500.0,12.5741,12.5818,12.5585,12.5663,118500.0
2008-07-24 09:55:00,16.15,16.18,16.15,16.17,125000.0,12.5585,12.5818,12.5585,12.5741,125000.0
2008-07-24 10:00:00,16.16,16.16,16.11,16.13,57500.0,12.5663,12.5663,12.5274,12.543,57500.0
2008-07-24 10:05:00,16.12,16.12,16.08,16.09,196500.0,12.5352,12.5352,12.5041,12.5119,196500.0
2008-07-24 10:10:00,16.1,16.11,16.08,16.1,37000.0,12.5196,12.5274,12.5041,12.5196,37000.0
2008-07-24 10:15:00,16.1,16.14,16.1,16.13,14000.0,12.5196,12.5507,12.5196,12.543,14000.0
2008-07-24 10:20:00,16.12,16.12,16.11,16.11,6000.0,12.5352,12.5352,12.5274,12.5274,6000.0
2008-07-24 10:25:00,16.12,16.13,16.11,16.13,6000.0,12.5352,12.543,12.5274,12.543,6000.0
2008-07-24 10:30:00,16.15,16.15,16.14,16.14,4000.0,12.5585,12.5585,12.5507,12.5507,4000.0
2008-07-24 10:35:00,16.13,16.14,16.13,16.13,10500.0,12.543,12.5507,12.543,12.543,10500.0
2008-07-24 10:40:00,16.12,16.13,16.1,16.1,82000.0,12.5352,12.543,12.5196,12.5196,82000.0
2008-07-24 10:45:00,16.09,16.1,16.08,16.08,133500.0,12.5119,12.5196,12.5041,12.5041,133500.0
2008-07-24 10:50:00,16.09,16.11,16.06,16.07,294000.0,12.5119,12.5274,12.4885,12.4963,294000.0
2008-07-24 10:55:00,16.07,16.07,16.05,16.05,120000.0,12.4963,12.4963,12.4808,12.4808,120000.0
2008-07-24 11:00:00,16.05,16.07,16.04,16.06,115000.0,12.4808,12.4963,12.473,12.4885,115000.0
2008-07-24 11:05:00,16.05,16.06,15.99,15.99,154500.0,12.4808,12.4885,12.4341,12.4341,154500.0
2008-07-24 11:10:00,15.99,15.99,15.96,15.98,94000.0,12.4341,12.4341,12.4108,12.4263,94000.0
2008-07-24 11:15:00,15.97,15.98,15.96,15.98,55000.0,12.4185,12.4263,12.4108,12.4263,55000.0
2008-07-24 11:20:00,15.98,15.98,15.96,15.97,51500.0,12.4263,12.4263,12.4108,12.4185,51500.0
2008-07-24 11:25:00,15.96,15.96,15.94,15.94,153500.0,12.4108,12.4108,12.3952,12.3952,153500.0
2008-07-24 11:30:00,15.94,15.94,15.9,15.93,174500.0,12.3952,12.3952,12.3641,12.3874,174500.0
2008-07-24 11:35:00,15.93,15.96,15.93,15.95,52500.0,12.3874,12.4108,12.3874,12.403,52500.0
2008-07-24 11:40:00,15.96,15.97,15.95,15.97,34500.0,12.4108,12.4185,12.403,12.4185,34500.0
2008-07-24 11:45:00,15.96,15.97,15.95,15.96,36500.0,12.4108,12.4185,12.403,12.4108,36500.0
2008-07-24 11:50:00,15.96,15.97,15.95,15.96,118500.0,12.4108,12.4185,12.403,12.4108,118500.0
2008-07-24 11:55:00,15.94,15.98,15.94,15.98,10000.0,12.3952,12.4263,12.3952,12.4263,10000.0
2008-07-24 12:00:00,15.98,15.99,15.96,15.97,160000.0,12.4263,12.4341,12.4108,12.4185,160000.0
2008-07-24 12:05:00,15.97,15.97,15.95,15.96,213500.0,12.4185,12.4185,12.403,12.4108,213500.0
2008-07-24 12:10:00,15.97,15.97,15.96,15.96,48500.0,12.4185,12.4185,12.4108,12.4108,48500.0
2008-07-24 12:15:00,15.96,15.97,15.95,15.96,54000.0,12.4108,12.4185,12.403,12.4108,54000.0
2008-07-24 12:20:00,15.97,15.97,15.96,15.96,9000.0,12.4185,12.4185,12.4108,12.4108,9000.0
2008-07-24 12:25:00,15.95,15.96,15.94,15.94,32500.0,12.403,12.4108,12.3952,12.3952,32500.0
2008-07-24 12:30:00,15.94,15.95,15.94,15.95,34500.0,12.3952,12.403,12.3952,12.403,34500.0
2008-07-24 12:35:00,15.95,15.95,15.93,15.93,39500.0,12.403,12.403,12.3874,12.3874,39500.0
2008-07-24 12:40:00,15.94,15.96,15.94,15.96,53500.0,12.3952,12.4108,12.3952,12.4108,53500.0
2008-07-24 12:45:00,15.97,15.99,15.97,15.98,51500.0,12.4185,12.4341,12.4185,12.4263,51500.0
2008-07-24 12:50:00,15.99,15.99,15.96,15.97,71500.0,12.4341,12.4341,12.4108,12.4185,71500.0
2008-07-24 12:55:00,15.97,15.99,15.97,15.98,95000.0,12.4185,12.4341,12.4185,12.4263,95000.0
2008-07-24 13:00:00,15.97,15.97,15.95,15.96,172000.0,12.4185,12.4185,12.403,12.4108,172000.0
2008-07-24 13:05:00,15.96,15.96,15.96,15.96,56000.0,12.4108,12.4108,12.4108,12.4108,56000.0
2008-07-24 13:10:00,15.97,16.01,15.97,16.0,22500.0,12.4185,12.4496,12.4185,12.4419,22500.0
2008-07-24 13:15:00,16.0,16.01,15.99,16.01,23000.0,12.4419,12.4496,12.4341,12.4496,23000.0
2008-07-24 13:20:00,16.0,16.04,16.0,16.02,27500.0,12.4419,12.473,12.4419,12.4574,27500.0
2008-07-24 13:25:00,16.03,16.03,15.99,16.0,22500.0,12.4652,12.4652,12.4341,12.4419,22500.0
2008-07-24 13:30:00,15.99,16.01,15.99,15.99,14500.0,12.4341,12.4496,12.4341,12.4341,14500.0
2008-07-24 13:35:00,15.99,16.01,15.96,15.98,11000.0,12.4341,12.4496,12.4108,12.4263,11000.0
2008-07-24 13:40:00,15.98,15.98,15.96,15.97,13500.0,12.4263,12.4263,12.4108,12.4185,13500.0
2008-07-24 13:45:00,15.97,15.98,15.97,15.98,8000.0,12.4185,12.4263,12.4185,12.4263,8000.0
2008-07-24 13:50:00,15.98,15.99,15.97,15.98,20500.0,12.4263,12.4341,12.4185,12.4263,20500.0
2008-07-24 13:55:00,15.98,15.98,15.95,15.95,22000.0,12.4263,12.4263,12.403,12.403,22000.0
2008-07-24 14:00:00,15.94,15.96,15.94,15.95,14000.0,12.3952,12.4108,12.3952,12.403,14000.0
2008-07-24 14:05:00,15.96,15.96,15.92,15.93,7000.0,12.4108,12.4108,12.3797,12.3874,7000.0
2008-07-24 14:10:00,15.93,15.94,15.9,15.91,48000.0,12.3874,12.3952,12.3641,12.3719,48000.0
2008-07-24 14:15:00,15.9,15.92,15.88,15.92,20500.0,12.3641,12.3797,12.3486,12.3797,20500.0
2008-07-24 14:20:00,15.92,15.92,15.91,15.91,18000.0,12.3797,12.3797,12.3719,12.3719,18000.0
2008-07-24 14:25:00,15.92,15.93,15.92,15.92,15500.0,12.3797,12.3874,12.3797,12.3797,15500.0
2008-07-24 14:30:00,15.92,15.92,15.88,15.88,22500.0,12.3797,12.3797,12.3486,12.3486,22500.0
2008-07-24 14:35:00,15.88,15.88,15.86,15.87,157500.0,12.3486,12.3486,12.333,12.3408,157500.0
2008-07-24 14:40:00,15.88,15.88,15.85,15.87,80000.0,12.3486,12.3486,12.3252,12.3408,80000.0
2008-07-24 14:45:00,15.88,15.89,15.87,15.88,40500.0,12.3486,12.3563,12.3408,12.3486,40500.0
2008-07-24 14:50:00,15.89,15.89,15.85,15.87,158500.0,12.3563,12.3563,12.3252,12.3408,158500.0
2008-07-24 14:55:00,15.87,15.88,15.85,15.88,38000.0,12.3408,12.3486,12.3252,12.3486,38000.0
2008-07-24 15:00:00,15.89,15.93,15.88,15.93,10000.0,12.3563,12.3874,12.3486,12.3874,10000.0
2008-07-24 15:05:00,15.93,15.93,15.9,15.9,11500.0,12.3874,12.3874,12.3641,12.3641,11500.0
2008-07-24 15:10:00,15.91,15.91,15.89,15.89,23500.0,12.3719,12.3719,12.3563,12.3563,23500.0
2008-07-24 15:15:00,15.88,15.88,15.87,15.87,49000.0,12.3486,12.3486,12.3408,12.3408,49000.0
2008-07-24 15:20:00,15.87,15.87,15.85,15.85,17000.0,12.3408,12.3408,12.3252,12.3252,17000.0
2008-07-24 15:25:00,15.83,15.84,15.83,15.84,70000.0,12.3097,12.3175,12.3097,12.3175,70000.0
2008-07-24 15:30:00,15.83,15.85,15.82,15.82,38500.0,12.3097,12.3252,12.3019,12.3019,38500.0
2008-07-24 15:35:00,15.82,15.82,15.8,15.82,19000.0,12.3019,12.3019,12.2863,12.3019,19000.0
2008-07-24 15:40:00,15.81,15.81,15.77,15.8,45000.0,12.2941,12.2941,12.263,12.2863,45000.0
2008-07-24 15:45:00,15.8,15.8,15.77,15.78,21500.0,12.2863,12.2863,12.263,12.2708,21500.0
2008-07-24 15:50:00,15.77,15.79,15.77,15.79,26500.0,12.263,12.2786,12.263,12.2786,26500.0
2008-07-24 15:55:00,15.79,15.81,15.78,15.8,21500.0,12.2786,12.2941,12.2708,12.2863,21500.0
2008-07-24 16:00:00,15.83,15.84,15.82,15.84,42000.0,12.3097,12.3175,12.3019,12.3175,42000.0
2008-07-24 16:05:00,15.85,15.86,15.84,15.84,16000.0,12.3252,12.333,12.3175,12.3175,16000.0
2008-07-24 16:10:00,15.84,15.84,15.84,15.84,18500.0,12.3175,12.3175,12.3175,12.3175,18500.0
2008-07-25 09:30:00,15.89,15.92,15.87,15.87,247500.0,12.3563,12.3797,12.3408,12.3408,247500.0
2008-07-25 09:35:00,15.87,15.87,15.85,15.85,15500.0,12.3408,12.3408,12.3252,12.3252,15500.0
2008-07-25 09:40:00,15.84,15.84,15.79,15.8,24000.0,12.3175,12.3175,12.2786,12.2863,24000.0
2008-07-25 09:45:00,15.8,15.82,15.79,15.82,11000.0,12.2863,12.3019,12.2786,12.3019,11000.0
2008-07-25 09:50:00,15.83,15.84,15.81,15.81,64500.0,12.3097,12.3175,12.2941,12.2941,64500.0
2008-07-25 09:55:00,15.82,15.91,15.82,15.9,99500.0,12.3019,12.3719,12.3019,12.3641,99500.0
2008-07-25 10:00:00,15.91,15.96,15.9,15.94,85500.0,12.3719,12.4108,12.3641,12.3952,85500.0
2008-07-25 10:05:00,15.94,15.95,15.91,15.92,79000.0,12.3952,12.403,12.3719,12.3797,79000.0
2008-07-25 10:10:00,15.91,15.93,15.91,15.93,35500.0,12.3719,12.3874,12.3719,12.3874,35500.0
2008-07-25 10:15:00,15.92,15.93,15.88,15.89,69000.0,12.3797,12.3874,12.3486,12.3563,69000.0
2008-07-25 10:20:00,15.89,15.92,15.87,15.87,39000.0,12.3563,12.3797,12.3408,12.3408,39000.0
2008-07-25 10:25:00,15.87,15.87,15.84,15.84,60500.0,12.3408,12.3408,12.3175,12.3175,60500.0
2008-07-25 10:30:00,15.83,15.83,15.81,15.83,49500.0,12.3097,12.3097,12.2941,12.3097,49500.0
2008-07-25 10:35:00,15.83,15.86,15.83,15.84,47000.0,12.3097,12.333,12.3097,12.3175,47000.0
2008-07-25 10:40:00,15.84,15.88,15.84,15.88,54000.0,12.3175,12.3486,12.3175,12.3486,54000.0
2008-07-25 10:45:00,15.88,15.89,15.87,15.89,21500.0,12.3486,12.3563,12.3408,12.3563,21500.0
2008-07-25 10:50:00,15.89,15.9,15.88,15.89,7500.0,12.3563,12.3641,12.3486,12.3563,7500.0
2008-07-25 10:55:00,15.89,15.94,15.88,15.94,21500.0,12.3563,12.3952,12.3486,12.3952,21500.0
2008-07-25 11:00:00,15.93,15.93,15.91,15.91,2500.0,12.3874,12.3874,12.3719,12.3719,2500.0
2008-07-25 11:05:00,15.9,15.91,15.9,15.9,31000.0,12.3641,12.3719,12.3641,12.3641,31000.0
2008-07-25 11:10:00,15.9,15.92,15.89,15.92,10500.0,12.3641,12.3797,12.3563,12.3797,10500.0
2008-07-25 11:15:00,15.91,15.92,15.89,15.89,14000.0,12.3719,12.3797,12.3563,12.3563,14000.0
2008-07-25 11:20:00,15.91,15.91,15.87,15.88,28500.0,12.3719,12.3719,12.3408,12.3486,28500.0
2008-07-25 11:25:00,15.88,15.89,15.88,15.89,2000.0,12.3486,12.3563,12.3486,12.3563,2000.0
2008-07-25 11:30:00,15.9,15.92,15.9,15.91,16000.0,12.3641,12.3797,12.3641,12.3719,16000.0
2008-07-25 11:35:00,15.9,15.92,15.9,15.9,39500.0,12.3641,12.3797,12.3641,12.3641,39500.0
2008-07-25 11:40:00,15.91,15.92,15.89,15.91,30000.0,12.3719,12.3797,12.3563,12.3719,30000.0
2008-07-25 11:45:00,15.92,15.93,15.9,15.9,15500.0,12.3797,12.3874,12.3641,12.3641,15500.0
2008-07-25 11:50:00,15.9,15.9,15.88,15.89,53500.0,12.3641,12.3641,12.3486,12.3563,53500.0
2008-07-25 11:55:00,15.89,15.89,15.88,15.89,21000.0,12.3563,12.3563,12.3486,12.3563,21000.0
2008-07-25 12:00:00,15.89,15.9,15.88,15.89,29500.0,12.3563,12.3641,12.3486,12.3563,29500.0
2008-07-25 12:05:00,15.89,15.9,15.89,15.89,50000.0,12.3563,12.3641,12.3563,12.3563,50000.0
2008-07-25 12:10:00,15.9,15.9,15.88,15.89,18500.0,12.3641,12.3641,12.3486,12.3563,18500.0
2008-07-25 12:15:00,15.88,15.89,15.86,15.86,24000.0,12.3486,12.3563,12.333,12.333,24000.0
2008-07-25 12:20:00,15.87,15.88,15.86,15.88,15000.0,12.3408,12.3486,12.333,12.3486,15000.0
2008-07-25 12:25:00,15.87,15.9,15.87,15.89,31000.0,12.3408,12.3641,12.3408,12.3563,31000.0
2008-07-25 12:30:00,15.89,15.89,15.87,15.87,33500.0,12.3563,12.3563,12.3408,12.3408,33500.0
2008-07-25 12:35:00,15.87,15.88,15.86,15.86,15000.0,12.3408,12.3486,12.333,12.333,15000.0
2008-07-25 12:40:00,15.87,15.89,15.86,15.89,24000.0,12.3408,12.3563,12.333,12.3563,24000.0
2008-07-25 12:45:00,15.89,15.89,15.88,15.89,17000.0,12.3563,12.3563,12.3486,12.3563,17000.0
2008-07-25 12:50:00,15.89,15.91,15.89,15.89,12500.0,12.3563,12.3719,12.3563,12.3563,12500.0
2008-07-25 12:55:00,15.89,15.9,15.89,15.9,55500.0,12.3563,12.3641,12.3563,12.3641,55500.0
2008-07-25 13:00:00,15.9,15.92,15.89,15.92,32500.0,12.3641,12.3797,12.3563,12.3797,32500.0
2008-07-25 13:05:00,15.91,15.91,15.9,15.9,11500.0,12.3719,12.3719,12.3641,12.3641,11500.0
2008-07-25 13:10:00,15.91,15.91,15.85,15.86,32500.0,12.3719,12.3719,12.3252,12.333,32500.0
2008-07-25 13:15:00,15.87,15.9,15.86,15.9,66500.0,12.3408,12.3641,12.333,12.3641,66500.0
2008-07-25 13:20:00,15.89,15.9,15.86,15.86,45000.0,12.3563,12.3641,12.333,12.333,45000.0
2008-07-25 13:25:00,15.87,15.88,15.83,15.84,30000.0,12.3408,12.3486,12.3097,12.3175,30000.0
2008-07-25 13:30:00,15.84,15.85,15.84,15.84,22000.0,12.3175,12.3252,12.3175,12.3175,22000.0
2008-07-25 13:35:00,15.85,15.87,15.85,15.87,17500.0,12.3252,12.3408,12.3252,12.3408,17500.0
2008-07-25 13:40:00,15.86,15.86,15.81,15.81,29500.0,12.333,12.333,12.2941,12.2941,29500.0
2008-07-25 13:45:00,15.8,15.81,15.79,15.8,41500.0,12.2863,12.2941,12.2786,12.2863,41500.0
2008-07-25 13:50:00,15.8,15.83,15.8,15.83,28500.0,12.2863,12.3097,12.2863,12.3097,28500.0
2008-07-25 13:55:00,15.83,15.84,15.81,15.82,63000.0,12.3097,12.3175,12.2941,12.3019,63000.0
2008-07-25 14:00:00,15.83,15.86,15.82,15.84,71500.0,12.3097,12.333,12.3019,12.3175,71500.0
2008-07-25 14:05:00,15.83,15.86,15.82,15.85,56000.0,12.3097,12.333,12.3019,12.3252,56000.0
2008-07-25 14:10:00,15.84,15.85,15.82,15.83,56000.0,12.3175,12.3252,12.3019,12.3097,56000.0
2008-07-25 14:15:00,15.83,15.86,15.83,15.85,30500.0,12.3097,12.333,12.3097,12.3252,30500.0
2008-07-25 14:20:00,15.85,15.85,15.82,15.83,37000.0,12.3252,12.3252,12.3019,12.3097,37000.0
2008-07-25 14:25:00,15.83,15.84,15.82,15.83,24500.0,12.3097,12.3175,12.3019,12.3097,24500.0
2008-07-25 14:30:00,15.83,15.84,15.83,15.84,21500.0,12.3097,12.3175,12.3097,12.3175,21500.0
2008-07-25 14:35:00,15.84,15.86,15.83,15.85,29000.0,12.3175,12.333,12.3097,12.3252,29000.0
2008-07-25 14:40:00,15.84,15.85,15.83,15.83,23500.0,12.3175,12.3252,12.3097,12.3097,23500.0
2008-07-25 14:45:00,15.84,15.86,15.84,15.86,12000.0,12.3175,12.333,12.3175,12.333,12000.0
2008-07-25 14:50:00,15.86,15.88,15.85,15.88,52500.0,12.333,12.3486,12.3252,12.3486,52500.0
2008-07-25 14:55:00,15.88,15.88,15.86,15.87,45500.0,12.3486,12.3486,12.333,12.3408,45500.0
2008-07-25 15:00:00,15.87,15.87,15.84,15.84,33000.0,12.3408,12.3408,12.3175,12.3175,33000.0
2008-07-25 15:05:00,15.84,15.86,15.84,15.85,11000.0,12.3175,12.333,12.3175,12.3252,11000.0
2008-07-25 15:10:00,15.86,15.86,15.82,15.83,19500.0,12.333,12.333,12.3019,12.3097,19500.0
2008-07-25 15:15:00,15.83,15.85,15.83,15.85,15500.0,12.3097,12.3252,12.3097,12.3252,15500.0
2008-07-25 15:20:00,15.85,15.85,15.83,15.85,33500.0,12.3252,12.3252,12.3097,12.3252,33500.0
2008-07-25 15:25:00,15.84,15.86,15.84,15.84,28000.0,12.3175,12.333,12.3175,12.3175,28000.0
2008-07-25 15:30:00,15.84,15.84,15.82,15.82,43000.0,12.3175,12.3175,12.3019,12.3019,43000.0
2008-07-25 15:35:00,15.83,15.83,15.81,15.82,9500.0,12.3097,12.3097,12.2941,12.3019,9500.0
2008-07-25 15:40:00,15.83,15.85,15.81,15.81,23000.0,12.3097,12.3252,12.2941,12.2941,23000.0
2008-07-25 15:45:00,15.82,15.85,15.82,15.85,16500.0,12.3019,12.3252,12.3019,12.3252,16500.0
2008-07-25 15:50:00,15.87,15.87,15.85,15.86,29500.0,12.3408,12.3408,12.3252,12.333,29500.0
2008-07-25 15:55:00,15.86,15.87,15.86,15.86,16500.0,12.333,12.3408,12.333,12.333,16500.0
2008-07-25 16:00:00,15.86,15.87,15.86,15.86,3000.0,12.333,12.3408,12.333,12.333,3000.0
2008-07-25 16:05:00,15.86,15.86,15.86,15.86,0.0,12.333,12.333,12.333,12.333,0.0
2008-07-25 16:10:00,15.87,15.87,15.87,15.87,3000.0,12.3408,12.3408,12.3408,12.3408,3000.0
2008-07-28 09:30:00,15.84,15.87,15.84,15.87,39000.0,12.3175,12.3408,12.3175,12.3408,39000.0
2008-07-28 09:35:00,15.87,15.92,15.87,15.92,27500.0,12.3408,12.3797,12.3408,12.3797,27500.0
2008-07-28 09:40:00,15.91,15.94,15.91,15.92,14500.0,12.3719,12.3952,12.3719,12.3797,14500.0
2008-07-28 09:45:00,15.93,15.93,15.89,15.9,16500.0,12.3874,12.3874,12.3563,12.3641,16500.0
2008-07-28 09:50:00,15.9,15.9,15.87,15.87,7500.0,12.3641,12.3641,12.3408,12.3408,7500.0
2008-07-28 09:55:00,15.87,15.88,15.87,15.88,3500.0,12.3408,12.3486,12.3408,12.3486,3500.0
2008-07-28 10:00:00,15.89,15.9,15.89,15.9,6500.0,12.3563,12.3641,12.3563,12.3641,6500.0
2008-07-28 10:05:00,15.9,15.92,15.89,15.92,14000.0,12.3641,12.3797,12.3563,12.3797,14000.0
2008-07-28 10:10:00,15.91,15.91,15.89,15.89,13500.0,12.3719,12.3719,12.3563,12.3563,13500.0
2008-07-28 10:15:00,15.88,15.91,15.88,15.91,21500.0,12.3486,12.3719,12.3486,12.3719,21500.0
2008-07-28 10:20:00,15.91,15.91,15.88,15.88,17500.0,12.3719,12.3719,12.3486,12.3486,17500.0
2008-07-28 10:25:00,15.88,15.9,15.88,15.89,142500.0,12.3486,12.3641,12.3486,12.3563,142500.0
2008-07-28 10:30:00,15.89,15.9,15.87,15.87,48500.0,12.3563,12.3641,12.3408,12.3408,48500.0
2008-07-28 10:35:00,15.87,15.9,15.87,15.88,18000.0,12.3408,12.3641,12.3408,12.3486,18000.0
2008-07-28 10:40:00,15.9,15.9,15.86,15.88,29500.0,12.3641,12.3641,12.333,12.3486,29500.0
2008-07-28 10:45:00,15.87,15.87,15.86,15.87,57000.0,12.3408,12.3408,12.333,12.3408,57000.0
2008-07-28 10:50:00,15.87,15.89,15.87,15.88,70000.0,12.3408,12.3563,12.3408,12.3486,70000.0
2008-07-28 10:55:00,15.88,15.88,15.86,15.87,7500.0,12.3486,12.3486,12.333,12.3408,7500.0
2008-07-28 11:00:00,15.86,15.87,15.84,15.84,15500.0,12.333,12.3408,12.3175,12.3175,15500.0
2008-07-28 11:05:00,15.84,15.84,15.82,15.82,24500.0,12.3175,12.3175,12.3019,12.3019,24500.0
2008-07-28 11:10:00,15.82,15.82,15.81,15.82,18500.0,12.3019,12.3019,12.2941,12.3019,18500.0
2008-07-28 11:15:00,15.82,15.82,15.8,15.81,10000.0,12.3019,12.3019,12.2863,12.2941,10000.0
2008-07-28 11:20:00,15.81,15.82,15.8,15.81,11500.0,12.2941,12.3019,12.2863,12.2941,11500.0
2008-07-28 11:25:00,15.81,15.82,15.81,15.81,23500.0,12.2941,12.3019,12.2941,12.2941,23500.0
2008-07-28 11:30:00,15.81,15.83,15.79,15.79,30500.0,12.2941,12.3097,12.2786,12.2786,30500.0
2008-07-28 11:35:00,15.79,15.79,15.78,15.78,14000.0,12.2786,12.2786,12.2708,12.2708,14000.0
2008-07-28 11:40:00,15.77,15.79,15.77,15.79,11500.0,12.263,12.2786,12.263,12.2786,11500.0
2008-07-28 11:45:00,15.8,15.8,15.79,15.8,17000.0,12.2863,12.2863,12.2786,12.2863,17000.0
2008-07-28 11:50:00,15.81,15.81,15.8,15.81,10500.0,12.2941,12.2941,12.2863,12.2941,10500.0
2008-07-28 11:55:00,15.81,15.82,15.8,15.81,11500.0,12.2941,12.3019,12.2863,12.2941,11500.0
2008-07-28 12:00:00,15.81,15.82,15.8,15.81,9000.0,12.2941,12.3019,12.2863,12.2941,9000.0
2008-07-28 12:05:00,15.81,15.82,15.8,15.8,26000.0,12.2941,12.3019,12.2863,12.2863,26000.0
2008-07-28 12:10:00,15.81,15.82,15.8,15.8,14500.0,12.2941,12.3019,12.2863,12.2863,14500.0
2008-07-28 12:15:00,15.8,15.8,15.79,15.8,7500.0,12.2863,12.2863,12.2786,12.2863,7500.0
2008-07-28 12:20:00,15.79,15.81,15.79,15.8,11000.0,12.2786,12.2941,12.2786,12.2863,11000.0
2008-07-28 12:25:00,15.8,15.81,15.8,15.8,20000.0,12.2863,12.2941,12.2863,12.2863,20000.0
2008-07-28 12:30:00,15.8,15.82,15.8,15.81,31000.0,12.2863,12.3019,12.2863,12.2941,31000.0
2008-07-28 12:35:00,15.8,15.81,15.8,15.8,8500.0,12.2863,12.2941,12.2863,12.2863,8500.0
2008-07-28 12:40:00,15.8,15.8,15.77,15.78,35500.0,12.2863,12.2863,12.263,12.2708,35500.0
2008-07-28 12:45:00,15.78,15.78,15.77,15.78,49000.0,12.2708,12.2708,12.263,12.2708,49000.0
2008-07-28 12:50:00,15.78,15.8,15.78,15.78,7500.0,12.2708,12.2863,12.2708,12.2708,7500.0
2008-07-28 12:55:00,15.77,15.77,15.76,15.77,24000.0,12.263,12.263,12.2552,12.263,24000.0
2008-07-28 13:00:00,15.77,15.77,15.76,15.77,19000.0,12.263,12.263,12.2552,12.263,19000.0
2008-07-28 13:05:00,15.76,15.77,15.76,15.77,10500.0,12.2552,12.263,12.2552,12.263,10500.0
2008-07-28 13:10:00,15.77,15.77,15.77,15.77,3000.0,12.263,12.263,12.263,12.263,3000.0
2008-07-28 13:15:00,15.77,15.77,15.77,15.77,6500.0,12.263,12.263,12.263,12.263,6500.0
2008-07-28 13:20:00,15.77,15.77,15.77,15.77,11000.0,12.263,12.263,12.263,12.263,11000.0
2008-07-28 13:25:00,15.76,15.78,15.76,15.78,28000.0,12.2552,12.2708,12.2552,12.2708,28000.0
2008-07-28 13:30:00,15.77,15.77,15.76,15.76,42500.0,12.263,12.263,12.2552,12.2552,42500.0
2008-07-28 13:35:00,15.76,15.76,15.74,15.74,46500.0,12.2552,12.2552,12.2397,12.2397,46500.0
2008-07-28 13:40:00,15.74,15.76,15.74,15.76,26000.0,12.2397,12.2552,12.2397,12.2552,26000.0
2008-07-28 13:45:00,15.75,15.75,15.74,15.74,2500.0,12.2475,12.2475,12.2397,12.2397,2500.0
2008-07-28 13:50:00,15.74,15.77,15.74,15.76,8000.0,12.2397,12.263,12.2397,12.2552,8000.0
2008-07-28 13:55:00,15.77,15.77,15.75,15.75,6500.0,12.263,12.263,12.2475,12.2475,6500.0
2008-07-28 14:00:00,15.75,15.76,15.74,15.75,26500.0,12.2475,12.2552,12.2397,12.2475,26500.0
2008-07-28 14:05:00,15.75,15.75,15.73,15.73,6000.0,12.2475,12.2475,12.2319,12.2319,6000.0
2008-07-28 14:10:00,15.73,15.74,15.73,15.74,14000.0,12.2319,12.2397,12.2319,12.2397,14000.0
2008-07-28 14:15:00,15.73,15.73,15.71,15.71,24000.0,12.2319,12.2319,12.2164,12.2164,24000.0
2008-07-28 14:20:00,15.72,15.73,15.72,15.73,3500.0,12.2241,12.2319,12.2241,12.2319,3500.0
2008-07-28 14:25:00,15.72,15.73,15.71,15.71,44500.0,12.2241,12.2319,12.2164,12.2164,44500.0
2008-07-28 14:30:00,15.71,15.76,15.71,15.74,28500.0,12.2164,12.2552,12.2164,12.2397,28500.0
2008-07-28 14:35:00,15.74,15.78,15.74,15.78,24500.0,12.2397,12.2708,12.2397,12.2708,24500.0
2008-07-28 14:40:00,15.77,15.77,15.72,15.72,32500.0,12.263,12.263,12.2241,12.2241,32500.0
2008-07-28 14:45:00,15.72,15.72,15.71,15.71,15000.0,12.2241,12.2241,12.2164,12.2164,15000.0
2008-07-28 14:50:00,15.71,15.72,15.71,15.72,6500.0,12.2164,12.2241,12.2164,12.2241,6500.0
2008-07-28 14:55:00,15.71,15.71,15.69,15.69,23500.0,12.2164,12.2164,12.2008,12.2008,23500.0
2008-07-28 15:00:00,15.7,15.72,15.7,15.71,57500.0,12.2086,12.2241,12.2086,12.2164,57500.0
2008-07-28 15:05:00,15.71,15.72,15.7,15.71,56500.0,12.2164,12.2241,12.2086,12.2164,56500.0
2008-07-28 15:10:00,15.71,15.72,15.71,15.72,26000.0,12.2164,12.2241,12.2164,12.2241,26000.0
2008-07-28 15:15:00,15.72,15.73,15.71,15.71,21500.0,12.2241,12.2319,12.2164,12.2164,21500.0
2008-07-28 15:20:00,15.72,15.74,15.72,15.74,24500.0,12.2241,12.2397,12.2241,12.2397,24500.0
2008-07-28 15:25:00,15.74,15.74,15.73,15.74,16000.0,12.2397,12.2397,12.2319,12.2397,16000.0
2008-07-28 15:30:00,15.74,15.74,15.72,15.73,12500.0,12.2397,12.2397,12.2241,12.2319,12500.0
2008-07-28 15:35:00,15.73,15.73,15.69,15.69,5500.0,12.2319,12.2319,12.2008,12.2008,5500.0
2008-07-28 15:40:00,15.69,15.7,15.69,15.69,4500.0,12.2008,12.2086,12.2008,12.2008,4500.0
2008-07-28 15:45:00,15.68,15.68,15.66,15.66,25000.0,12.193,12.193,12.1775,12.1775,25000.0
2008-07-28 15:50:00,15.66,15.68,15.66,15.68,13000.0,12.1775,12.193,12.1775,12.193,13000.0
2008-07-28 15:55:00,15.68,15.69,15.68,15.69,25500.0,12.193,12.2008,12.193,12.2008,25500.0
2008-07-28 16:00:00,15.69,15.69,15.69,15.69,55500.0,12.2008,12.2008,12.2008,12.2008,55500.0
2008-07-28 16:05:00,15.79,15.79,15.79,15.79,500.0,12.2786,12.2786,12.2786,12.2786,500.0
2008-07-28 16:10:00,15.79,15.79,15.79,15.79,0.0,12.2786,12.2786,12.2786,12.2786,0.0
2008-07-29 09:30:00,15.72,15.76,15.72,15.76,28500.0,12.2241,12.2552,12.2241,12.2552,28500.0
2008-07-29 09:35:00,15.77,15.77,15.74,15.74,13500.0,12.263,12.263,12.2397,12.2397,13500.0
2008-07-29 09:40:00,15.75,15.79,15.75,15.78,15500.0,12.2475,12.2786,12.2475,12.2708,15500.0
2008-07-29 09:45:00,15.77,15.79,15.77,15.79,7500.0,12.263,12.2786,12.263,12.2786,7500.0
2008-07-29 09:50:00,15.78,15.82,15.78,15.82,6500.0,12.2708,12.3019,12.2708,12.3019,6500.0
2008-07-29 09:55:00,15.83,15.84,15.82,15.83,12000.0,12.3097,12.3175,12.3019,12.3097,12000.0
2008-07-29 10:00:00,15.84,15.87,15.84,15.87,59000.0,12.3175,12.3408,12.3175,12.3408,59000.0
2008-07-29 10:05:00,15.88,15.91,15.86,15.9,13000.0,12.3486,12.3719,12.333,12.3641,13000.0
2008-07-29 10:10:00,15.91,15.91,15.89,15.9,8500.0,12.3719,12.3719,12.3563,12.3641,8500.0
2008-07-29 10:15:00,15.89,15.89,15.87,15.87,31500.0,12.3563,12.3563,12.3408,12.3408,31500.0
2008-07-29 10:20:00,15.88,15.88,15.85,15.87,36500.0,12.3486,12.3486,12.3252,12.3408,36500.0
2008-07-29 10:25:00,15.86,15.86,15.85,15.86,41500.0,12.333,12.333,12.3252,12.333,41500.0
2008-07-29 10:30:00,15.87,15.87,15.85,15.86,39000.0,12.3408,12.3408,12.3252,12.333,39000.0
2008-07-29 10:35:00,15.86,15.87,15.85,15.86,26000.0,12.333,12.3408,12.3252,12.333,26000.0
2008-07-29 10:40:00,15.86,15.88,15.86,15.87,56500.0,12.333,12.3486,12.333,12.3408,56500.0
2008-07-29 10:45:00,15.87,15.89,15.87,15.88,36500.0,12.3408,12.3563,12.3408,12.3486,36500.0
2008-07-29 10:50:00,15.87,15.88,15.86,15.86,27000.0,12.3408,12.3486,12.333,12.333,27000.0
2008-07-29 10:55:00,15.86,15.86,15.85,15.86,28000.0,12.333,12.333,12.3252,12.333,28000.0
2008-07-29 11:00:00,15.86,15.86,15.85,15.86,10500.0,12.333,12.333,12.3252,12.333,10500.0
2008-07-29 11:05:00,15.85,15.86,15.83,15.83,46000.0,12.3252,12.333,12.3097,12.3097,46000.0
2008-07-29 11:10:00,15.82,15.83,15.82,15.82,39000.0,12.3019,12.3097,12.3019,12.3019,39000.0
2008-07-29 11:15:00,15.83,15.84,15.83,15.84,31500.0,12.3097,12.3175,12.3097,12.3175,31500.0
2008-07-29 11:20:00,15.84,15.85,15.84,15.85,16000.0,12.3175,12.3252,12.3175,12.3252,16000.0
2008-07-29 11:25:00,15.84,15.85,15.84,15.85,45000.0,12.3175,12.3252,12.3175,12.3252,45000.0
2008-07-29 11:30:00,15.85,15.85,15.84,15.85,72500.0,12.3252,12.3252,12.3175,12.3252,72500.0
2008-07-29 11:35:00,15.85,15.86,15.84,15.86,101000.0,12.3252,12.333,12.3175,12.333,101000.0
2008-07-29 11:40:00,15.86,15.89,15.85,15.89,56500.0,12.333,12.3563,12.3252,12.3563,56500.0
2008-07-29 11:45:00,15.89,15.9,15.88,15.89,35000.0,12.3563,12.3641,12.3486,12.3563,35000.0
2008-07-29 11:50:00,15.88,15.88,15.87,15.88,11500.0,12.3486,12.3486,12.3408,12.3486,11500.0
2008-07-29 11:55:00,15.88,15.88,15.87,15.87,15000.0,12.3486,12.3486,12.3408,12.3408,15000.0
2008-07-29 12:00:00,15.87,15.89,15.87,15.89,7500.0,12.3408,12.3563,12.3408,12.3563,7500.0
2008-07-29 12:05:00,15.88,15.89,15.87,15.88,20500.0,12.3486,12.3563,12.3408,12.3486,20500.0
2008-07-29 12:10:00,15.88,15.88,15.87,15.88,30500.0,12.3486,12.3486,12.3408,12.3486,30500.0
2008-07-29 12:15:00,15.88,15.89,15.87,15.87,84000.0,12.3486,12.3563,12.3408,12.3408,84000.0
2008-07-29 12:20:00,15.87,15.89,15.87,15.88,42000.0,12.3408,12.3563,12.3408,12.3486,42000.0
2008-07-29 12:25:00,15.88,15.9,15.88,15.9,22500.0,12.3486,12.3641,12.3486,12.3641,22500.0
2008-07-29 12:30:00,15.9,15.9,15.89,15.89,16000.0,12.3641,12.3641,12.3563,12.3563,16000.0
2008-07-29 12:35:00,15.89,15.89,15.87,15.87,17000.0,12.3563,12.3563,12.3408,12.3408,17000.0
2008-07-29 12:40:00,15.86,15.87,15.85,15.86,11500.0,12.333,12.3408,12.3252,12.333,11500.0
2008-07-29 12:45:00,15.86,15.87,15.85,15.87,9500.0,12.333,12.3408,12.3252,12.3408,9500.0
2008-07-29 12:50:00,15.87,15.88,15.86,15.88,14500.0,12.3408,12.3486,12.333,12.3486,14500.0
2008-07-29 12:55:00,15.87,15.89,15.87,15.88,12500.0,12.3408,12.3563,12.3408,12.3486,12500.0
2008-07-29 13:00:00,15.88,15.88,15.88,15.88,5500.0,12.3486,12.3486,12.3486,12.3486,5500.0
2008-07-29 13:05:00,15.87,15.87,15.86,15.87,6500.0,12.3408,12.3408,12.333,12.3408,6500.0
2008-07-29 13:10:00,15.88,15.88,15.87,15.87,11000.0,12.3486,12.3486,12.3408,12.3408,11000.0
2008-07-29 13:15:00,15.87,15.89,15.86,15.89,11000.0,12.3408,12.3563,12.333,12.3563,11000.0
2008-07-29 13:20:00,15.89,15.89,15.88,15.89,20000.0,12.3563,12.3563,12.3486,12.3563,20000.0
2008-07-29 13:25:00,15.89,15.91,15.89,15.91,8500.0,12.3563,12.3719,12.3563,12.3719,8500.0
2008-07-29 13:30:00,15.93,15.95,15.92,15.95,21000.0,12.3874,12.403,12.3797,12.403,21000.0
2008-07-29 13:35:00,15.95,15.95,15.94,15.94,17000.0,12.403,12.403,12.3952,12.3952,17000.0
2008-07-29 13:40:00,15.94,15.95,15.94,15.95,10000.0,12.3952,12.403,12.3952,12.403,10000.0
2008-07-29 13:45:00,15.95,15.95,15.93,15.93,8500.0,12.403,12.403,12.3874,12.3874,8500.0
2008-07-29 13:50:00,15.93,15.93,15.92,15.93,5500.0,12.3874,12.3874,12.3797,12.3874,5500.0
2008-07-29 13:55:00,15.94,15.95,15.94,15.94,46500.0,12.3952,12.403,12.3952,12.3952,46500.0
2008-07-29 14:00:00,15.95,15.95,15.93,15.93,23000.0,12.403,12.403,12.3874,12.3874,23000.0
2008-07-29 14:05:00,15.93,15.93,15.91,15.92,7000.0,12.3874,12.3874,12.3719,12.3797,7000.0
2008-07-29 14:10:00,15.91,15.92,15.9,15.9,43000.0,12.3719,12.3797,12.3641,12.3641,43000.0
2008-07-29 14:15:00,15.9,15.92,15.89,15.92,52500.0,12.3641,12.3797,12.3563,12.3797,52500.0
2008-07-29 14:20:00,15.92,15.93,15.92,15.92,23000.0,12.3797,12.3874,12.3797,12.3797,23000.0
2008-07-29 14:25:00,15.93,15.94,15.92,15.92,29000.0,12.3874,12.3952,12.3797,12.3797,29000.0
2008-07-29 14:30:00,15.93,15.94,15.92,15.92,12500.0,12.3874,12.3952,12.3797,12.3797,12500.0
2008-07-29 14:35:00,15.92,15.92,15.91,15.91,14500.0,12.3797,12.3797,12.3719,12.3719,14500.0
2008-07-29 14:40:00,15.89,15.91,15.87,15.87,68000.0,12.3563,12.3719,12.3408,12.3408,68000.0
2008-07-29 14:45:00,15.88,15.9,15.88,15.88,65000.0,12.3486,12.3641,12.3486,12.3486,65000.0
2008-07-29 14:50:00,15.89,15.93,15.89,15.93,29000.0,12.3563,12.3874,12.3563,12.3874,29000.0
2008-07-29 14:55:00,15.92,15.93,15.92,15.93,4000.0,12.3797,12.3874,12.3797,12.3874,4000.0
2008-07-29 15:00:00,15.93,15.94,15.92,15.92,10000.0,12.3874,12.3952,12.3797,12.3797,10000.0
2008-07-29 15:05:00,15.93,15.93,15.92,15.93,5500.0,12.3874,12.3874,12.3797,12.3874,5500.0
2008-07-29 15:10:00,15.93,15.93,15.92,15.92,8500.0,12.3874,12.3874,12.3797,12.3797,8500.0
2008-07-29 15:15:00,15.92,15.95,15.92,15.95,39000.0,12.3797,12.403,12.3797,12.403,39000.0
2008-07-29 15:20:00,15.95,15.98,15.95,15.97,16500.0,12.403,12.4263,12.403,12.4185,16500.0
2008-07-29 15:25:00,15.98,15.99,15.97,15.97,127000.0,12.4263,12.4341,12.4185,12.4185,127000.0
2008-07-29 15:30:00,15.96,15.97,15.95,15.97,5000.0,12.4108,12.4185,12.403,12.4185,5000.0
2008-07-29 15:35:00,15.97,15.99,15.97,15.99,38000.0,12.4185,12.4341,12.4185,12.4341,38000.0
2008-07-29 15:40:00,15.99,16.0,15.98,16.0,12000.0,12.4341,12.4419,12.4263,12.4419,12000.0
2008-07-29 15:45:00,15.99,15.99,15.98,15.99,7500.0,12.4341,12.4341,12.4263,12.4341,7500.0
2008-07-29 15:50:00,15.99,16.0,15.99,16.0,29000.0,12.4341,12.4419,12.4341,12.4419,29000.0
2008-07-29 15:55:00,16.0,16.03,16.0,16.03,41500.0,12.4419,12.4652,12.4419,12.4652,41500.0
2008-07-29 16:00:00,16.01,16.03,16.01,16.02,20500.0,12.4496,12.4652,12.4496,12.4574,20500.0
2008-07-29 16:05:00,15.89,15.89,15.89,15.89,1500.0,12.3563,12.3563,12.3563,12.3563,1500.0
2008-07-29 16:10:00,15.89,15.89,15.89,15.89,0.0,12.3563,12.3563,12.3563,12.3563,0.0
2008-07-30 09:30:00,16.08,16.15,16.08,16.15,66000.0,12.5041,12.5585,12.5041,12.5585,66000.0
2008-07-30 09:35:00,16.15,16.19,16.15,16.19,30500.0,12.5585,12.5896,12.5585,12.5896,30500.0
2008-07-30 09:40:00,16.19,16.2,16.18,16.2,9500.0,12.5896,12.5974,12.5818,12.5974,9500.0
2008-07-30 09:45:00,16.19,16.2,16.16,16.16,22000.0,12.5896,12.5974,12.5663,12.5663,22000.0
2008-07-30 09:50:00,16.17,16.17,16.14,16.14,45000.0,12.5741,12.5741,12.5507,12.5507,45000.0
2008-07-30 09:55:00,16.14,16.14,16.11,16.11,19000.0,12.5507,12.5507,12.5274,12.5274,19000.0
2008-07-30 10:00:00,16.12,16.13,16.11,16.11,57500.0,12.5352,12.543,12.5274,12.5274,57500.0
2008-07-30 10:05:00,16.12,16.13,16.11,16.13,9500.0,12.5352,12.543,12.5274,12.543,9500.0
2008-07-30 10:10:00,16.13,16.16,16.13,16.16,51500.0,12.543,12.5663,12.543,12.5663,51500.0
2008-07-30 10:15:00,16.15,16.16,16.14,16.14,44500.0,12.5585,12.5663,12.5507,12.5507,44500.0
2008-07-30 10:20:00,16.14,16.16,16.14,16.16,65000.0,12.5507,12.5663,12.5507,12.5663,65000.0
2008-07-30 10:25:00,16.16,16.16,16.15,16.16,20000.0,12.5663,12.5663,12.5585,12.5663,20000.0
2008-07-30 10:30:00,16.16,16.16,16.14,16.14,30500.0,12.5663,12.5663,12.5507,12.5507,30500.0
2008-07-30 10:35:00,16.15,16.16,16.12,16.13,66500.0,12.5585,12.5663,12.5352,12.543,66500.0
2008-07-30 10:40:00,16.14,16.15,16.12,16.14,68000.0,12.5507,12.5585,12.5352,12.5507,68000.0
2008-07-30 10:45:00,16.14,16.18,16.13,16.15,48000.0,12.5507,12.5818,12.543,12.5585,48000.0
2008-07-30 10:50:00,16.14,16.15,16.12,16.14,49000.0,12.5507,12.5585,12.5352,12.5507,49000.0
2008-07-30 10:55:00,16.14,16.14,16.12,16.13,57500.0,12.5507,12.5507,12.5352,12.543,57500.0
2008-07-30 11:00:00,16.13,16.14,16.12,16.14,57000.0,12.543,12.5507,12.5352,12.5507,57000.0
2008-07-30 11:05:00,16.14,16.16,16.13,16.15,36500.0,12.5507,12.5663,12.543,12.5585,36500.0
2008-07-30 11:10:00,16.15,16.16,16.14,16.15,11000.0,12.5585,12.5663,12.5507,12.5585,11000.0
2008-07-30 11:15:00,16.15,16.16,16.13,16.13,17500.0,12.5585,12.5663,12.543,12.543,17500.0
2008-07-30 11:20:00,16.13,16.13,16.11,16.13,28500.0,12.543,12.543,12.5274,12.543,28500.0
2008-07-30 11:25:00,16.13,16.15,16.12,16.13,22000.0,12.543,12.5585,12.5352,12.543,22000.0
2008-07-30 11:30:00,16.14,16.14,16.12,16.12,14000.0,12.5507,12.5507,12.5352,12.5352,14000.0
2008-07-30 11:35:00,16.12,16.12,16.11,16.12,30500.0,12.5352,12.5352,12.5274,12.5352,30500.0
2008-07-30 11:40:00,16.12,16.12,16.11,16.12,9500.0,12.5352,12.5352,12.5274,12.5352,9500.0
2008-07-30 11:45:00,16.12,16.13,16.12,16.12,15000.0,12.5352,12.543,12.5352,12.5352,15000.0
2008-07-30 11:50:00,16.12,16.13,16.12,16.13,6000.0,12.5352,12.543,12.5352,12.543,6000.0
2008-07-30 11:55:00,16.14,16.14,16.12,16.12,36500.0,12.5507,12.5507,12.5352,12.5352,36500.0
2008-07-30 12:00:00,16.12,16.13,16.11,16.12,7000.0,12.5352,12.543,12.5274,12.5352,7000.0
2008-07-30 12:05:00,16.11,16.12,16.09,16.1,32500.0,12.5274,12.5352,12.5119,12.5196,32500.0
2008-07-30 12:10:00,16.09,16.1,16.09,16.09,11500.0,12.5119,12.5196,12.5119,12.5119,11500.0
2008-07-30 12:15:00,16.09,16.09,16.08,16.08,4500.0,12.5119,12.5119,12.5041,12.5041,4500.0
2008-07-30 12:20:00,16.09,16.1,16.09,16.1,53000.0,12.5119,12.5196,12.5119,12.5196,53000.0
2008-07-30 12:25:00,16.09,16.1,16.08,16.1,19000.0,12.5119,12.5196,12.5041,12.5196,19000.0
2008-07-30 12:30:00,16.1,16.1,16.08,16.09,10500.0,12.5196,12.5196,12.5041,12.5119,10500.0
2008-07-30 12:35:00,16.07,16.07,16.04,16.04,101500.0,12.4963,12.4963,12.473,12.473,101500.0
2008-07-30 12:40:00,16.04,16.04,16.02,16.02,145000.0,12.473,12.473,12.4574,12.4574,145000.0
2008-07-30 12:45:00,16.02,16.02,16.0,16.01,39000.0,12.4574,12.4574,12.4419,12.4496,39000.0
2008-07-30 12:50:00,16.01,16.01,16.0,16.0,27500.0,12.4496,12.4496,12.4419,12.4419,27500.0
2008-07-30 12:55:00,16.01,16.03,16.01,16.02,9000.0,12.4496,12.4652,12.4496,12.4574,9000.0
2008-07-30 13:00:00,16.01,16.02,16.0,16.0,16500.0,12.4496,12.4574,12.4419,12.4419,16500.0
2008-07-30 13:05:00,16.0,16.01,15.98,15.99,14500.0,12.4419,12.4496,12.4263,12.4341,14500.0
2008-07-30 13:10:00,15.99,16.01,15.98,16.01,41500.0,12.4341,12.4496,12.4263,12.4496,41500.0
2008-07-30 13:15:00,16.02,16.03,16.02,16.03,22500.0,12.4574,12.4652,12.4574,12.4652,22500.0
2008-07-30 13:20:00,16.03,16.04,16.02,16.04,12500.0,12.4652,12.473,12.4574,12.473,12500.0
2008-07-30 13:25:00,16.04,16.05,16.03,16.04,19000.0,12.473,12.4808,12.4652,12.473,19000.0
2008-07-30 13:30:00,16.04,16.04,16.03,16.04,11000.0,12.473,12.473,12.4652,12.473,11000.0
2008-07-30 13:35:00,16.03,16.05,16.03,16.04,42500.0,12.4652,12.4808,12.4652,12.473,42500.0
2008-07-30 13:40:00,16.04,16.06,16.04,16.05,22500.0,12.473,12.4885,12.473,12.4808,22500.0
2008-07-30 13:45:00,16.04,16.04,16.02,16.03,55500.0,12.473,12.473,12.4574,12.4652,55500.0
2008-07-30 13:50:00,16.02,16.02,16.0,16.0,32500.0,12.4574,12.4574,12.4419,12.4419,32500.0
2008-07-30 13:55:00,16.0,16.02,16.0,16.01,24500.0,12.4419,12.4574,12.4419,12.4496,24500.0
2008-07-30 14:00:00,16.01,16.03,16.0,16.01,62000.0,12.4496,12.4652,12.4419,12.4496,62000.0
2008-07-30 14:05:00,16.01,16.02,16.0,16.01,59000.0,12.4496,12.4574,12.4419,12.4496,59000.0
2008-07-30 14:10:00,16.03,16.03,16.02,16.02,17000.0,12.4652,12.4652,12.4574,12.4574,17000.0
2008-07-30 14:15:00,16.02,16.04,16.01,16.01,25500.0,12.4574,12.473,12.4496,12.4496,25500.0
2008-07-30 14:20:00,16.03,16.03,16.02,16.03,18000.0,12.4652,12.4652,12.4574,12.4652,18000.0
2008-07-30 14:25:00,16.04,16.08,16.04,16.08,37000.0,12.473,12.5041,12.473,12.5041,37000.0
2008-07-30 14:30:00,16.08,16.11,16.07,16.11,58500.0,12.5041,12.5274,12.4963,12.5274,58500.0
2008-07-30 14:35:00,16.11,16.12,16.1,16.11,26500.0,12.5274,12.5352,12.5196,12.5274,26500.0
2008-07-30 14:40:00,16.09,16.11,16.09,16.11,11500.0,12.5119,12.5274,12.5119,12.5274,11500.0
2008-07-30 14:45:00,16.11,16.12,16.1,16.1,22000.0,12.5274,12.5352,12.5196,12.5196,22000.0
2008-07-30 14:50:00,16.09,16.11,16.09,16.11,41500.0,12.5119,12.5274,12.5119,12.5274,41500.0
2008-07-30 14:55:00,16.11,16.11,16.1,16.1,50000.0,12.5274,12.5274,12.5196,12.5196,50000.0
2008-07-30 15:00:00,16.12,16.12,16.1,16.1,48500.0,12.5352,12.5352,12.5196,12.5196,48500.0
2008-07-30 15:05:00,16.1,16.1,16.08,16.1,32000.0,12.5196,12.5196,12.5041,12.5196,32000.0
2008-07-30 15:10:00,16.09,16.1,16.08,16.1,51500.0,12.5119,12.5196,12.5041,12.5196,51500.0
2008-07-30 15:15:00,16.11,16.11,16.1,16.11,29000.0,12.5274,12.5274,12.5196,12.5274,29000.0
2008-07-30 15:20:00,16.11,16.17,16.11,16.17,40500.0,12.5274,12.5741,12.5274,12.5741,40500.0
2008-07-30 15:25:00,16.17,16.2,16.17,16.2,111500.0,12.5741,12.5974,12.5741,12.5974,111500.0
2008-07-30 15:30:00,16.21,16.22,16.21,16.22,177000.0,12.6052,12.6129,12.6052,12.6129,177000.0
2008-07-30 15:35:00,16.22,16.25,16.21,16.24,65000.0,12.6129,12.6363,12.6052,12.6285,65000.0
2008-07-30 15:40:00,16.25,16.25,16.23,16.25,37000.0,12.6363,12.6363,12.6207,12.6363,37000.0
2008-07-30 15:45:00,16.25,16.25,16.22,16.23,58500.0,12.6363,12.6363,12.6129,12.6207,58500.0
2008-07-30 15:50:00,16.23,16.23,16.22,16.23,44500.0,12.6207,12.6207,12.6129,12.6207,44500.0
2008-07-30 15:55:00,16.23,16.25,16.23,16.24,78000.0,12.6207,12.6363,12.6207,12.6285,78000.0
2008-07-30 16:00:00,16.24,16.24,16.22,16.24,135500.0,12.6285,12.6285,12.6129,12.6285,135500.0
2008-07-30 16:05:00,16.24,16.24,16.24,16.24,0.0,12.6285,12.6285,12.6285,12.6285,0.0
2008-07-30 16:10:00,16.12,16.12,16.12,16.12,1000.0,12.5352,12.5352,12.5352,12.5352,1000.0
2008-07-31 09:30:00,16.11,16.11,16.09,16.09,120500.0,12.5274,12.5274,12.5119,12.5119,120500.0
2008-07-31 09:35:00,16.1,16.1,16.07,16.1,27500.0,12.5196,12.5196,12.4963,12.5196,27500.0
2008-07-31 09:40:00,16.12,16.15,16.11,16.15,70000.0,12.5352,12.5585,12.5274,12.5585,70000.0
2008-07-31 09:45:00,16.16,16.16,16.13,16.16,31000.0,12.5663,12.5663,12.543,12.5663,31000.0
2008-07-31 09:50:00,16.17,16.22,16.17,16.2,22500.0,12.5741,12.6129,12.5741,12.5974,22500.0
2008-07-31 09:55:00,16.21,16.21,16.16,16.18,18500.0,12.6052,12.6052,12.5663,12.5818,18500.0
2008-07-31 10:00:00,16.18,16.18,16.14,16.15,20500.0,12.5818,12.5818,12.5507,12.5585,20500.0
2008-07-31 10:05:00,16.16,16.18,16.14,16.14,68500.0,12.5663,12.5818,12.5507,12.5507,68500.0
2008-07-31 10:10:00,16.15,16.19,16.14,16.19,34000.0,12.5585,12.5896,12.5507,12.5896,34000.0
2008-07-31 10:15:00,16.2,16.21,16.17,16.19,58000.0,12.5974,12.6052,12.5741,12.5896,58000.0
2008-07-31 10:20:00,16.18,16.23,16.17,16.22,62000.0,12.5818,12.6207,12.5741,12.6129,62000.0
2008-07-31 10:25:00,16.23,16.25,16.23,16.24,42000.0,12.6207,12.6363,12.6207,12.6285,42000.0
2008-07-31 10:30:00,16.24,16.24,16.21,16.21,23500.0,12.6285,12.6285,12.6052,12.6052,23500.0
2008-07-31 10:35:00,16.21,16.23,16.2,16.22,52500.0,12.6052,12.6207,12.5974,12.6129,52500.0
2008-07-31 10:40:00,16.23,16.23,16.21,16.23,14500.0,12.6207,12.6207,12.6052,12.6207,14500.0
2008-07-31 10:45:00,16.22,16.23,16.2,16.2,31500.0,12.6129,12.6207,12.5974,12.5974,31500.0
2008-07-31 10:50:00,16.21,16.22,16.21,16.22,18500.0,12.6052,12.6129,12.6052,12.6129,18500.0
2008-07-31 10:55:00,16.22,16.22,16.21,16.22,24500.0,12.6129,12.6129,12.6052,12.6129,24500.0
2008-07-31 11:00:00,16.22,16.22,16.21,16.21,3500.0,12.6129,12.6129,12.6052,12.6052,3500.0
2008-07-31 11:05:00,16.2,16.22,16.2,16.2,33500.0,12.5974,12.6129,12.5974,12.5974,33500.0
2008-07-31 11:10:00,16.2,16.2,16.18,16.19,9500.0,12.5974,12.5974,12.5818,12.5896,9500.0
2008-07-31 11:15:00,16.19,16.2,16.19,16.19,9500.0,12.5896,12.5974,12.5896,12.5896,9500.0
2008-07-31 11:20:00,16.18,16.18,16.16,16.17,14000.0,12.5818,12.5818,12.5663,12.5741,14000.0
2008-07-31 11:25:00,16.17,16.17,16.14,16.14,14500.0,12.5741,12.5741,12.5507,12.5507,14500.0
2008-07-31 11:30:00,16.13,16.13,16.11,16.11,29000.0,12.543,12.543,12.5274,12.5274,29000.0
2008-07-31 11:35:00,16.11,16.13,16.11,16.12,32500.0,12.5274,12.543,12.5274,12.5352,32500.0
2008-07-31 11:40:00,16.12,16.13,16.11,16.12,18000.0,12.5352,12.543,12.5274,12.5352,18000.0
2008-07-31 11:45:00,16.12,16.12,16.1,16.1,52500.0,12.5352,12.5352,12.5196,12.5196,52500.0
2008-07-31 11:50:00,16.1,16.11,16.09,16.11,16500.0,12.5196,12.5274,12.5119,12.5274,16500.0
2008-07-31 11:55:00,16.1,16.13,16.1,16.13,16000.0,12.5196,12.543,12.5196,12.543,16000.0
2008-07-31 12:00:00,16.12,16.13,16.11,16.11,15500.0,12.5352,12.543,12.5274,12.5274,15500.0
2008-07-31 12:05:00,16.1,16.11,16.09,16.09,15000.0,12.5196,12.5274,12.5119,12.5119,15000.0
2008-07-31 12:10:00,16.09,16.09,16.05,16.05,6500.0,12.5119,12.5119,12.4808,12.4808,6500.0
2008-07-31 12:15:00,16.05,16.06,16.03,16.03,40000.0,12.4808,12.4885,12.4652,12.4652,40000.0
2008-07-31 12:20:00,16.04,16.06,16.03,16.05,61000.0,12.473,12.4885,12.4652,12.4808,61000.0
2008-07-31 12:25:00,16.06,16.06,16.05,16.05,25000.0,12.4885,12.4885,12.4808,12.4808,25000.0
2008-07-31 12:30:00,16.05,16.08,16.05,16.08,36000.0,12.4808,12.5041,12.4808,12.5041,36000.0
2008-07-31 12:35:00,16.08,16.09,16.08,16.08,17500.0,12.5041,12.5119,12.5041,12.5041,17500.0
2008-07-31 12:40:00,16.09,16.09,16.07,16.09,38000.0,12.5119,12.5119,12.4963,12.5119,38000.0
2008-07-31 12:45:00,16.1,16.11,16.09,16.09,13000.0,12.5196,12.5274,12.5119,12.5119,13000.0
2008-07-31 12:50:00,16.09,16.1,16.08,16.08,10500.0,12.5119,12.5196,12.5041,12.5041,10500.0
2008-07-31 12:55:00,16.08,16.08,16.07,16.07,14000.0,12.5041,12.5041,12.4963,12.4963,14000.0
2008-07-31 13:00:00,16.07,16.08,16.07,16.08,16000.0,12.4963,12.5041,12.4963,12.5041,16000.0
2008-07-31 13:05:00,16.08,16.09,16.07,16.09,28500.0,12.5041,12.5119,12.4963,12.5119,28500.0
2008-07-31 13:10:00,16.09,16.11,16.08,16.1,21500.0,12.5119,12.5274,12.5041,12.5196,21500.0
2008-07-31 13:15:00,16.11,16.12,16.11,16.11,13000.0,12.5274,12.5352,12.5274,12.5274,13000.0
2008-07-31 13:20:00,16.12,16.12,16.11,16.11,3000.0,12.5352,12.5352,12.5274,12.5274,3000.0
2008-07-31 13:25:00,16.12,16.12,16.1,16.1,13000.0,12.5352,12.5352,12.5196,12.5196,13000.0
2008-07-31 13:30:00,16.1,16.11,16.1,16.11,14000.0,12.5196,12.5274,12.5196,12.5274,14000.0
2008-07-31 13:35:00,16.11,16.11,16.1,16.11,20500.0,12.5274,12.5274,12.5196,12.5274,20500.0
2008-07-31 13:40:00,16.11,16.13,16.11,16.12,29500.0,12.5274,12.543,12.5274,12.5352,29500.0
2008-07-31 13:45:00,16.13,16.13,16.12,16.12,12500.0,12.543,12.543,12.5352,12.5352,12500.0
2008-07-31 13:50:00,16.12,16.12,16.1,16.1,12500.0,12.5352,12.5352,12.5196,12.5196,12500.0
2008-07-31 13:55:00,16.1,16.11,16.07,16.07,17000.0,12.5196,12.5274,12.4963,12.4963,17000.0
2008-07-31 14:00:00,16.07,16.08,16.07,16.08,7500.0,12.4963,12.5041,12.4963,12.5041,7500.0
2008-07-31 14:05:00,16.08,16.08,16.07,16.08,20000.0,12.5041,12.5041,12.4963,12.5041,20000.0
2008-07-31 14:10:00,16.08,16.09,16.07,16.09,10000.0,12.5041,12.5119,12.4963,12.5119,10000.0
2008-07-31 14:15:00,16.09,16.11,16.09,16.11,10500.0,12.5119,12.5274,12.5119,12.5274,10500.0
2008-07-31 14:20:00,16.12,16.12,16.09,16.11,29000.0,12.5352,12.5352,12.5119,12.5274,29000.0
2008-07-31 14:25:00,16.09,16.1,16.09,16.1,30000.0,12.5119,12.5196,12.5119,12.5196,30000.0
2008-07-31 14:30:00,16.1,16.14,16.1,16.13,26500.0,12.5196,12.5507,12.5196,12.543,26500.0
2008-07-31 14:35:00,16.12,16.16,16.12,16.16,46500.0,12.5352,12.5663,12.5352,12.5663,46500.0
2008-07-31 14:40:00,16.15,16.17,16.15,16.16,15000.0,12.5585,12.5741,12.5585,12.5663,15000.0
2008-07-31 14:45:00,16.15,16.16,16.15,16.15,24500.0,12.5585,12.5663,12.5585,12.5585,24500.0
2008-07-31 14:50:00,16.15,16.15,16.13,16.13,10000.0,12.5585,12.5585,12.543,12.543,10000.0
2008-07-31 14:55:00,16.13,16.15,16.13,16.15,14000.0,12.543,12.5585,12.543,12.5585,14000.0
2008-07-31 15:00:00,16.17,16.17,16.15,16.16,10500.0,12.5741,12.5741,12.5585,12.5663,10500.0
2008-07-31 15:05:00,16.14,16.15,16.14,16.15,15000.0,12.5507,12.5585,12.5507,12.5585,15000.0
2008-07-31 15:10:00,16.14,16.17,16.14,16.17,19000.0,12.5507,12.5741,12.5507,12.5741,19000.0
2008-07-31 15:15:00,16.16,16.16,16.12,16.13,25000.0,12.5663,12.5663,12.5352,12.543,25000.0
2008-07-31 15:20:00,16.12,16.13,16.11,16.11,52000.0,12.5352,12.543,12.5274,12.5274,52000.0
2008-07-31 15:25:00,16.11,16.12,16.11,16.12,21500.0,12.5274,12.5352,12.5274,12.5352,21500.0
2008-07-31 15:30:00,16.11,16.11,16.08,16.09,48500.0,12.5274,12.5274,12.5041,12.5119,48500.0
2008-07-31 15:35:00,16.08,16.09,16.06,16.06,17000.0,12.5041,12.5119,12.4885,12.4885,17000.0
2008-07-31 15:40:00,16.06,16.09,16.06,16.06,49000.0,12.4885,12.5119,12.4885,12.4885,49000.0
2008-07-31 15:45:00,16.07,16.07,16.05,16.05,8500.0,12.4963,12.4963,12.4808,12.4808,8500.0
2008-07-31 15:50:00,16.06,16.06,16.05,16.06,12000.0,12.4885,12.4885,12.4808,12.4885,12000.0
2008-07-31 15:55:00,16.05,16.05,16.01,16.01,214000.0,12.4808,12.4808,12.4496,12.4496,214000.0
2008-07-31 16:00:00,16.0,16.01,15.99,15.99,226500.0,12.4419,12.4496,12.4341,12.4341,226500.0
2008-07-31 16:05:00,16.02,16.04,16.02,16.04,239000.0,12.4574,12.473,12.4574,12.473,239000.0
2008-07-31 16:10:00,16.05,16.05,16.05,16.05,10000.0,12.4808,12.4808,12.4808,12.4808,10000.0
2008-08-01 09:30:00,16.05,16.09,16.02,16.02,112000.0,12.4808,12.5119,12.4574,12.4574,112000.0
2008-08-01 09:35:00,16.04,16.04,16.01,16.01,7500.0,12.473,12.473,12.4496,12.4496,7500.0
2008-08-01 09:40:00,16.01,16.01,15.98,15.98,22000.0,12.4496,12.4496,12.4263,12.4263,22000.0
2008-08-01 09:45:00,15.98,15.98,15.93,15.93,29000.0,12.4263,12.4263,12.3874,12.3874,29000.0
2008-08-01 09:50:00,15.92,15.92,15.87,15.89,130500.0,12.3797,12.3797,12.3408,12.3563,130500.0
2008-08-01 09:55:00,15.91,15.93,15.9,15.93,144000.0,12.3719,12.3874,12.3641,12.3874,144000.0
2008-08-01 10:00:00,15.92,15.97,15.92,15.97,115000.0,12.3797,12.4185,12.3797,12.4185,115000.0
2008-08-01 10:05:00,15.96,15.96,15.89,15.91,76500.0,12.4108,12.4108,12.3563,12.3719,76500.0
2008-08-01 10:10:00,15.93,15.93,15.92,15.92,5000.0,12.3874,12.3874,12.3797,12.3797,5000.0
2008-08-01 10:15:00,15.93,15.94,15.92,15.93,27000.0,12.3874,12.3952,12.3797,12.3874,27000.0
2008-08-01 10:20:00,15.93,15.94,15.9,15.9,49000.0,12.3874,12.3952,12.3641,12.3641,49000.0
2008-08-01 10:25:00,15.89,15.94,15.89,15.93,38000.0,12.3563,12.3952,12.3563,12.3874,38000.0
2008-08-01 10:30:00,15.94,15.97,15.93,15.97,63500.0,12.3952,12.4185,12.3874,12.4185,63500.0
2008-08-01 10:35:00,15.98,16.0,15.96,16.0,39500.0,12.4263,12.4419,12.4108,12.4419,39500.0
2008-08-01 10:40:00,16.0,16.02,16.0,16.01,23000.0,12.4419,12.4574,12.4419,12.4496,23000.0
2008-08-01 10:45:00,15.99,16.05,15.99,16.05,34500.0,12.4341,12.4808,12.4341,12.4808,34500.0
2008-08-01 10:50:00,16.05,16.05,16.03,16.04,54500.0,12.4808,12.4808,12.4652,12.473,54500.0
2008-08-01 10:55:00,16.04,16.04,16.02,16.04,13500.0,12.473,12.473,12.4574,12.473,13500.0
2008-08-01 11:00:00,16.04,16.05,16.02,16.02,17500.0,12.473,12.4808,12.4574,12.4574,17500.0
2008-08-01 11:05:00,16.02,16.02,15.99,16.0,18000.0,12.4574,12.4574,12.4341,12.4419,18000.0
2008-08-01 11:10:00,16.0,16.03,16.0,16.02,12000.0,12.4419,12.4652,12.4419,12.4574,12000.0
2008-08-01 11:15:00,16.02,16.02,16.0,16.02,14000.0,12.4574,12.4574,12.4419,12.4574,14000.0
2008-08-01 11:20:00,16.02,16.02,16.0,16.0,6500.0,12.4574,12.4574,12.4419,12.4419,6500.0
2008-08-01 11:25:00,16.01,16.04,16.01,16.04,44500.0,12.4496,12.473,12.4496,12.473,44500.0
2008-08-01 11:30:00,16.04,16.09,16.04,16.09,72000.0,12.473,12.5119,12.473,12.5119,72000.0
2008-08-01 11:35:00,16.09,16.11,16.08,16.11,16500.0,12.5119,12.5274,12.5041,12.5274,16500.0
2008-08-01 11:40:00,16.1,16.1,16.09,16.09,11000.0,12.5196,12.5196,12.5119,12.5119,11000.0
2008-08-01 11:45:00,16.1,16.1,16.07,16.08,28000.0,12.5196,12.5196,12.4963,12.5041,28000.0
2008-08-01 11:50:00,16.08,16.08,16.06,16.06,18500.0,12.5041,12.5041,12.4885,12.4885,18500.0
2008-08-01 11:55:00,16.06,16.08,16.06,16.08,13000.0,12.4885,12.5041,12.4885,12.5041,13000.0
2008-08-01 12:00:00,16.08,16.08,16.03,16.03,20000.0,12.5041,12.5041,12.4652,12.4652,20000.0
2008-08-01 12:05:00,16.05,16.05,16.03,16.05,5000.0,12.4808,12.4808,12.4652,12.4808,5000.0
2008-08-01 12:10:00,16.07,16.07,16.05,16.06,5500.0,12.4963,12.4963,12.4808,12.4885,5500.0
2008-08-01 12:15:00,16.06,16.06,16.02,16.02,30000.0,12.4885,12.4885,12.4574,12.4574,30000.0
2008-08-01 12:20:00,16.02,16.03,16.02,16.03,36000.0,12.4574,12.4652,12.4574,12.4652,36000.0
2008-08-01 12:25:00,16.03,16.03,16.01,16.02,12000.0,12.4652,12.4652,12.4496,12.4574,12000.0
2008-08-01 12:30:00,16.02,16.02,15.99,16.01,32500.0,12.4574,12.4574,12.4341,12.4496,32500.0
2008-08-01 12:35:00,16.01,16.02,16.01,16.01,9500.0,12.4496,12.4574,12.4496,12.4496,9500.0
2008-08-01 12:40:00,16.01,16.02,16.0,16.01,17500.0,12.4496,12.4574,12.4419,12.4496,17500.0
2008-08-01 12:45:00,16.0,16.02,16.0,16.0,5500.0,12.4419,12.4574,12.4419,12.4419,5500.0
2008-08-01 12:50:00,16.0,16.01,15.96,15.97,28000.0,12.4419,12.4496,12.4108,12.4185,28000.0
2008-08-01 12:55:00,15.97,15.98,15.96,15.97,21500.0,12.4185,12.4263,12.4108,12.4185,21500.0
2008-08-01 13:00:00,15.97,15.98,15.96,15.98,13500.0,12.4185,12.4263,12.4108,12.4263,13500.0
2008-08-01 13:05:00,15.98,15.99,15.97,15.98,126000.0,12.4263,12.4341,12.4185,12.4263,126000.0
2008-08-01 13:10:00,16.0,16.02,16.0,16.01,11000.0,12.4419,12.4574,12.4419,12.4496,11000.0
2008-08-01 13:15:00,16.0,16.04,16.0,16.03,27500.0,12.4419,12.473,12.4419,12.4652,27500.0
2008-08-01 13:20:00,16.03,16.03,16.02,16.03,30000.0,12.4652,12.4652,12.4574,12.4652,30000.0
2008-08-01 13:25:00,16.03,16.06,16.03,16.05,21000.0,12.4652,12.4885,12.4652,12.4808,21000.0
2008-08-01 13:30:00,16.05,16.06,16.03,16.05,35500.0,12.4808,12.4885,12.4652,12.4808,35500.0
2008-08-01 13:35:00,16.05,16.06,16.03,16.05,17500.0,12.4808,12.4885,12.4652,12.4808,17500.0
2008-08-01 13:40:00,16.06,16.06,16.04,16.05,22000.0,12.4885,12.4885,12.473,12.4808,22000.0
2008-08-01 13:45:00,16.05,16.06,16.03,16.05,23000.0,12.4808,12.4885,12.4652,12.4808,23000.0
2008-08-01 13:50:00,16.06,16.07,16.05,16.06,29000.0,12.4885,12.4963,12.4808,12.4885,29000.0
2008-08-01 13:55:00,16.06,16.06,16.04,16.04,15000.0,12.4885,12.4885,12.473,12.473,15000.0
2008-08-01 14:00:00,16.05,16.06,15.99,15.99,82000.0,12.4808,12.4885,12.4341,12.4341,82000.0
2008-08-01 14:05:00,15.99,16.02,15.98,16.01,22500.0,12.4341,12.4574,12.4263,12.4496,22500.0
2008-08-01 14:10:00,16.0,16.01,15.99,16.0,26500.0,12.4419,12.4496,12.4341,12.4419,26500.0
2008-08-01 14:15:00,16.0,16.03,15.99,16.0,60500.0,12.4419,12.4652,12.4341,12.4419,60500.0
2008-08-01 14:20:00,16.0,16.01,15.99,15.99,23500.0,12.4419,12.4496,12.4341,12.4341,23500.0
2008-08-01 14:25:00,15.99,16.01,15.99,16.0,25000.0,12.4341,12.4496,12.4341,12.4419,25000.0
2008-08-01 14:30:00,16.0,16.01,15.99,15.99,14000.0,12.4419,12.4496,12.4341,12.4341,14000.0
2008-08-01 14:35:00,16.0,16.0,15.99,15.99,11000.0,12.4419,12.4419,12.4341,12.4341,11000.0
2008-08-01 14:40:00,15.99,16.01,15.97,16.01,54000.0,12.4341,12.4496,12.4185,12.4496,54000.0
2008-08-01 14:45:00,16.0,16.02,15.99,16.02,43500.0,12.4419,12.4574,12.4341,12.4574,43500.0
2008-08-01 14:50:00,16.02,16.02,16.01,16.01,11500.0,12.4574,12.4574,12.4496,12.4496,11500.0
2008-08-01 14:55:00,16.02,16.02,16.01,16.02,19500.0,12.4574,12.4574,12.4496,12.4574,19500.0
2008-08-01 15:00:00,16.03,16.04,16.0,16.0,46000.0,12.4652,12.473,12.4419,12.4419,46000.0
2008-08-01 15:05:00,15.99,16.0,15.98,16.0,72000.0,12.4341,12.4419,12.4263,12.4419,72000.0
2008-08-01 15:10:00,16.01,16.03,16.01,16.01,13000.0,12.4496,12.4652,12.4496,12.4496,13000.0
2008-08-01 15:15:00,16.01,16.02,16.0,16.02,16500.0,12.4496,12.4574,12.4419,12.4574,16500.0
2008-08-01 15:20:00,16.01,16.02,16.01,16.02,7000.0,12.4496,12.4574,12.4496,12.4574,7000.0
2008-08-01 15:25:00,16.02,16.02,16.01,16.02,29000.0,12.4574,12.4574,12.4496,12.4574,29000.0
2008-08-01 15:30:00,16.0,16.04,15.99,16.04,27000.0,12.4419,12.473,12.4341,12.473,27000.0
2008-08-01 15:35:00,16.02,16.05,16.02,16.05,122000.0,12.4574,12.4808,12.4574,12.4808,122000.0
2008-08-01 15:40:00,16.04,16.06,16.04,16.06,8500.0,12.473,12.4885,12.473,12.4885,8500.0
2008-08-01 15:45:00,16.03,16.04,16.03,16.03,38500.0,12.4652,12.473,12.4652,12.4652,38500.0
2008-08-01 15:50:00,16.02,16.02,16.01,16.02,39500.0,12.4574,12.4574,12.4496,12.4574,39500.0
2008-08-01 15:55:00,16.01,16.02,15.98,15.99,95000.0,12.4496,12.4574,12.4263,12.4341,95000.0
2008-08-01 16:00:00,15.99,15.99,15.79,15.98,44000.0,12.4341,12.4341,12.2786,12.4263,44000.0
2008-08-01 16:05:00,15.98,15.98,15.98,15.98,0.0,12.4263,12.4263,12.4263,12.4263,0.0
2008-08-01 16:10:00,16.0,16.0,16.0,16.0,2000.0,12.4419,12.4419,12.4419,12.4419,2000.0
2008-08-04 09:30:00,16.0,16.0,15.92,15.92,62500.0,12.4419,12.4419,12.3797,12.3797,62500.0
2008-08-04 09:35:00,15.91,15.94,15.91,15.91,16500.0,12.3719,12.3952,12.3719,12.3719,16500.0
2008-08-04 09:40:00,15.9,15.9,15.84,15.86,53500.0,12.3641,12.3641,12.3175,12.333,53500.0
2008-08-04 09:45:00,15.85,15.85,15.84,15.84,2000.0,12.3252,12.3252,12.3175,12.3175,2000.0
2008-08-04 09:50:00,15.85,15.86,15.85,15.86,38000.0,12.3252,12.333,12.3252,12.333,38000.0
2008-08-04 09:55:00,15.85,15.87,15.85,15.87,5000.0,12.3252,12.3408,12.3252,12.3408,5000.0
2008-08-04 10:00:00,15.85,15.86,15.81,15.82,61000.0,12.3252,12.333,12.2941,12.3019,61000.0
2008-08-04 10:05:00,15.86,15.86,15.85,15.86,80000.0,12.333,12.333,12.3252,12.333,80000.0
2008-08-04 10:10:00,15.86,15.86,15.82,15.82,6500.0,12.333,12.333,12.3019,12.3019,6500.0
2008-08-04 10:15:00,15.82,15.82,15.8,15.81,10000.0,12.3019,12.3019,12.2863,12.2941,10000.0
2008-08-04 10:20:00,15.82,15.83,15.8,15.81,25000.0,12.3019,12.3097,12.2863,12.2941,25000.0
2008-08-04 10:25:00,15.81,15.82,15.81,15.82,29000.0,12.2941,12.3019,12.2941,12.3019,29000.0
2008-08-04 10:30:00,15.82,15.82,15.81,15.81,16000.0,12.3019,12.3019,12.2941,12.2941,16000.0
2008-08-04 10:35:00,15.81,15.82,15.79,15.79,31000.0,12.2941,12.3019,12.2786,12.2786,31000.0
2008-08-04 10:40:00,15.79,15.8,15.75,15.75,25500.0,12.2786,12.2863,12.2475,12.2475,25500.0
2008-08-04 10:45:00,15.75,15.75,15.72,15.73,44000.0,12.2475,12.2475,12.2241,12.2319,44000.0
2008-08-04 10:50:00,15.73,15.74,15.73,15.73,23500.0,12.2319,12.2397,12.2319,12.2319,23500.0
2008-08-04 10:55:00,15.73,15.73,15.73,15.73,4000.0,12.2319,12.2319,12.2319,12.2319,4000.0
2008-08-04 11:00:00,15.72,15.73,15.71,15.73,34500.0,12.2241,12.2319,12.2164,12.2319,34500.0
2008-08-04 11:05:00,15.73,15.73,15.72,15.73,36500.0,12.2319,12.2319,12.2241,12.2319,36500.0
2008-08-04 11:10:00,15.72,15.72,15.7,15.7,49000.0,12.2241,12.2241,12.2086,12.2086,49000.0
2008-08-04 11:15:00,15.7,15.71,15.69,15.7,26500.0,12.2086,12.2164,12.2008,12.2086,26500.0
2008-08-04 11:20:00,15.7,15.7,15.68,15.7,29500.0,12.2086,12.2086,12.193,12.2086,29500.0
2008-08-04 11:25:00,15.7,15.72,15.69,15.69,40500.0,12.2086,12.2241,12.2008,12.2008,40500.0
2008-08-04 11:30:00,15.69,15.73,15.68,15.72,55500.0,12.2008,12.2319,12.193,12.2241,55500.0
2008-08-04 11:35:00,15.72,15.73,15.71,15.73,67500.0,12.2241,12.2319,12.2164,12.2319,67500.0
2008-08-04 11:40:00,15.74,15.78,15.73,15.78,99500.0,12.2397,12.2708,12.2319,12.2708,99500.0
2008-08-04 11:45:00,15.78,15.78,15.75,15.76,45000.0,12.2708,12.2708,12.2475,12.2552,45000.0
2008-08-04 11:50:00,15.76,15.77,15.75,15.75,33500.0,12.2552,12.263,12.2475,12.2475,33500.0
2008-08-04 11:55:00,15.75,15.76,15.75,15.76,20500.0,12.2475,12.2552,12.2475,12.2552,20500.0
2008-08-04 12:00:00,15.76,15.76,15.75,15.75,39000.0,12.2552,12.2552,12.2475,12.2475,39000.0
2008-08-04 12:05:00,15.75,15.76,15.74,15.76,26500.0,12.2475,12.2552,12.2397,12.2552,26500.0
2008-08-04 12:10:00,15.75,15.77,15.75,15.76,46000.0,12.2475,12.263,12.2475,12.2552,46000.0
2008-08-04 12:15:00,15.76,15.78,15.76,15.76,25500.0,12.2552,12.2708,12.2552,12.2552,25500.0
2008-08-04 12:20:00,15.76,15.77,15.75,15.75,31500.0,12.2552,12.263,12.2475,12.2475,31500.0
2008-08-04 12:25:00,15.75,15.77,15.75,15.76,117000.0,12.2475,12.263,12.2475,12.2552,117000.0
2008-08-04 12:30:00,15.76,15.77,15.76,15.77,11000.0,12.2552,12.263,12.2552,12.263,11000.0
2008-08-04 12:35:00,15.77,15.77,15.74,15.74,9500.0,12.263,12.263,12.2397,12.2397,9500.0
2008-08-04 12:40:00,15.74,15.74,15.74,15.74,12500.0,12.2397,12.2397,12.2397,12.2397,12500.0
2008-08-04 12:45:00,15.74,15.74,15.73,15.73,33500.0,12.2397,12.2397,12.2319,12.2319,33500.0
2008-08-04 12:50:00,15.73,15.73,15.72,15.72,32000.0,12.2319,12.2319,12.2241,12.2241,32000.0
2008-08-04 12:55:00,15.72,15.72,15.71,15.71,5500.0,12.2241,12.2241,12.2164,12.2164,5500.0
2008-08-04 13:00:00,15.72,15.72,15.7,15.72,21000.0,12.2241,12.2241,12.2086,12.2241,21000.0
2008-08-04 13:05:00,15.72,15.72,15.7,15.71,26000.0,12.2241,12.2241,12.2086,12.2164,26000.0
2008-08-04 13:10:00,15.71,15.72,15.71,15.72,33000.0,12.2164,12.2241,12.2164,12.2241,33000.0
2008-08-04 13:15:00,15.71,15.72,15.7,15.7,27500.0,12.2164,12.2241,12.2086,12.2086,27500.0
2008-08-04 13:20:00,15.7,15.7,15.69,15.69,19000.0,12.2086,12.2086,12.2008,12.2008,19000.0
2008-08-04 13:25:00,15.69,15.7,15.69,15.7,44000.0,12.2008,12.2086,12.2008,12.2086,44000.0
2008-08-04 13:30:00,15.69,15.72,15.69,15.71,14500.0,12.2008,12.2241,12.2008,12.2164,14500.0
2008-08-04 13:35:00,15.7,15.71,15.7,15.71,128000.0,12.2086,12.2164,12.2086,12.2164,128000.0
2008-08-04 13:40:00,15.71,15.73,15.71,15.72,20000.0,12.2164,12.2319,12.2164,12.2241,20000.0
2008-08-04 13:45:00,15.72,15.72,15.7,15.71,24500.0,12.2241,12.2241,12.2086,12.2164,24500.0
2008-08-04 13:50:00,15.72,15.72,15.71,15.71,8500.0,12.2241,12.2241,12.2164,12.2164,8500.0
2008-08-04 13:55:00,15.71,15.72,15.71,15.71,11000.0,12.2164,12.2241,12.2164,12.2164,11000.0
2008-08-04 14:00:00,15.72,15.73,15.71,15.73,24500.0,12.2241,12.2319,12.2164,12.2319,24500.0
2008-08-04 14:05:00,15.74,15.74,15.72,15.72,38500.0,12.2397,12.2397,12.2241,12.2241,38500.0
2008-08-04 14:10:00,15.72,15.73,15.72,15.72,45500.0,12.2241,12.2319,12.2241,12.2241,45500.0
2008-08-04 14:15:00,15.72,15.73,15.72,15.72,22500.0,12.2241,12.2319,12.2241,12.2241,22500.0
2008-08-04 14:20:00,15.73,15.77,15.73,15.77,61000.0,12.2319,12.263,12.2319,12.263,61000.0
2008-08-04 14:25:00,15.77,15.77,15.75,15.75,24000.0,12.263,12.263,12.2475,12.2475,24000.0
2008-08-04 14:30:00,15.76,15.78,15.76,15.77,41000.0,12.2552,12.2708,12.2552,12.263,41000.0
2008-08-04 14:35:00,15.77,15.77,15.76,15.76,19500.0,12.263,12.263,12.2552,12.2552,19500.0
2008-08-04 14:40:00,15.76,15.78,15.75,15.77,43000.0,12.2552,12.2708,12.2475,12.263,43000.0
2008-08-04 14:45:00,15.78,15.81,15.78,15.8,88000.0,12.2708,12.2941,12.2708,12.2863,88000.0
2008-08-04 14:50:00,15.8,15.81,15.79,15.79,14000.0,12.2863,12.2941,12.2786,12.2786,14000.0
2008-08-04 14:55:00,15.79,15.8,15.78,15.79,15000.0,12.2786,12.2863,12.2708,12.2786,15000.0
2008-08-04 15:00:00,15.79,15.8,15.79,15.79,67500.0,12.2786,12.2863,12.2786,12.2786,67500.0
2008-08-04 15:05:00,15.79,15.79,15.77,15.78,47000.0,12.2786,12.2786,12.263,12.2708,47000.0
2008-08-04 15:10:00,15.79,15.79,15.77,15.77,24000.0,12.2786,12.2786,12.263,12.263,24000.0
2008-08-04 15:15:00,15.77,15.77,15.76,15.76,31000.0,12.263,12.263,12.2552,12.2552,31000.0
2008-08-04 15:20:00,15.75,15.75,15.71,15.72,154500.0,12.2475,12.2475,12.2164,12.2241,154500.0
2008-08-04 15:25:00,15.72,15.72,15.69,15.7,42500.0,12.2241,12.2241,12.2008,12.2086,42500.0
2008-08-04 15:30:00,15.69,15.71,15.68,15.7,35500.0,12.2008,12.2164,12.193,12.2086,35500.0
2008-08-04 15:35:00,15.72,15.73,15.7,15.72,23500.0,12.2241,12.2319,12.2086,12.2241,23500.0
2008-08-04 15:40:00,15.71,15.71,15.66,15.68,44000.0,12.2164,12.2164,12.1775,12.193,44000.0
2008-08-04 15:45:00,15.69,15.7,15.67,15.7,53000.0,12.2008,12.2086,12.1853,12.2086,53000.0
2008-08-04 15:50:00,15.7,15.72,15.7,15.72,28000.0,12.2086,12.2241,12.2086,12.2241,28000.0
2008-08-04 15:55:00,15.71,15.73,15.69,15.69,85500.0,12.2164,12.2319,12.2008,12.2008,85500.0
2008-08-04 16:00:00,15.7,15.7,15.68,15.7,131500.0,12.2086,12.2086,12.193,12.2086,131500.0
2008-08-04 16:05:00,15.73,15.73,15.72,15.72,13000.0,12.2319,12.2319,12.2241,12.2241,13000.0
2008-08-04 16:10:00,15.71,15.71,15.71,15.71,23000.0,12.2164,12.2164,12.2164,12.2164,23000.0
2008-08-05 09:30:00,15.81,15.81,15.77,15.77,154500.0,12.2941,12.2941,12.263,12.263,154500.0
2008-08-05 09:35:00,15.75,15.77,15.73,15.73,12500.0,12.2475,12.263,12.2319,12.2319,12500.0
2008-08-05 09:40:00,15.73,15.75,15.73,15.75,502000.0,12.2319,12.2475,12.2319,12.2475,502000.0
2008-08-05 09:45:00,15.75,15.75,15.73,15.75,47000.0,12.2475,12.2475,12.2319,12.2475,47000.0
2008-08-05 09:50:00,15.75,15.76,15.75,15.76,27500.0,12.2475,12.2552,12.2475,12.2552,27500.0
2008-08-05 09:55:00,15.76,15.83,15.76,15.83,605500.0,12.2552,12.3097,12.2552,12.3097,605500.0
2008-08-05 10:00:00,15.84,15.87,15.84,15.87,75500.0,12.3175,12.3408,12.3175,12.3408,75500.0
2008-08-05 10:05:00,15.88,15.88,15.86,15.86,14500.0,12.3486,12.3486,12.333,12.333,14500.0
2008-08-05 10:10:00,15.86,15.87,15.86,15.87,22500.0,12.333,12.3408,12.333,12.3408,22500.0
2008-08-05 10:15:00,15.86,15.86,15.84,15.85,31500.0,12.333,12.333,12.3175,12.3252,31500.0
2008-08-05 10:20:00,15.86,15.87,15.85,15.86,43000.0,12.333,12.3408,12.3252,12.333,43000.0
2008-08-05 10:25:00,15.86,15.87,15.85,15.86,22500.0,12.333,12.3408,12.3252,12.333,22500.0
2008-08-05 10:30:00,15.86,15.87,15.84,15.84,27000.0,12.333,12.3408,12.3175,12.3175,27000.0
2008-08-05 10:35:00,15.85,15.85,15.83,15.84,12000.0,12.3252,12.3252,12.3097,12.3175,12000.0
2008-08-05 10:40:00,15.84,15.85,15.84,15.84,8000.0,12.3175,12.3252,12.3175,12.3175,8000.0
2008-08-05 10:45:00,15.84,15.85,15.84,15.85,11000.0,12.3175,12.3252,12.3175,12.3252,11000.0
2008-08-05 10:50:00,15.85,15.86,15.84,15.84,42500.0,12.3252,12.333,12.3175,12.3175,42500.0
2008-08-05 10:55:00,15.84,15.84,15.83,15.84,9000.0,12.3175,12.3175,12.3097,12.3175,9000.0
2008-08-05 11:00:00,15.85,15.85,15.84,15.84,25000.0,12.3252,12.3252,12.3175,12.3175,25000.0
2008-08-05 11:05:00,15.84,15.85,15.83,15.84,9000.0,12.3175,12.3252,12.3097,12.3175,9000.0
2008-08-05 11:10:00,15.84,15.84,15.83,15.84,3500.0,12.3175,12.3175,12.3097,12.3175,3500.0
2008-08-05 11:15:00,15.83,15.84,15.83,15.83,27000.0,12.3097,12.3175,12.3097,12.3097,27000.0
2008-08-05 11:20:00,15.83,15.85,15.83,15.84,16500.0,12.3097,12.3252,12.3097,12.3175,16500.0
2008-08-05 11:25:00,15.84,15.84,15.84,15.84,18000.0,12.3175,12.3175,12.3175,12.3175,18000.0
2008-08-05 11:30:00,15.85,15.85,15.84,15.84,9000.0,12.3252,12.3252,12.3175,12.3175,9000.0
2008-08-05 11:35:00,15.84,15.85,15.84,15.84,16500.0,12.3175,12.3252,12.3175,12.3175,16500.0
2008-08-05 11:40:00,15.84,15.84,15.84,15.84,5500.0,12.3175,12.3175,12.3175,12.3175,5500.0
2008-08-05 11:45:00,15.85,15.86,15.84,15.86,11000.0,12.3252,12.333,12.3175,12.333,11000.0
2008-08-05 11:50:00,15.86,15.87,15.85,15.87,5500.0,12.333,12.3408,12.3252,12.3408,5500.0
2008-08-05 11:55:00,15.86,15.87,15.86,15.87,4500.0,12.333,12.3408,12.333,12.3408,4500.0
2008-08-05 12:00:00,15.88,15.88,15.87,15.87,11000.0,12.3486,12.3486,12.3408,12.3408,11000.0
2008-08-05 12:05:00,15.87,15.87,15.87,15.87,6000.0,12.3408,12.3408,12.3408,12.3408,6000.0
2008-08-05 12:10:00,15.87,15.87,15.86,15.87,12500.0,12.3408,12.3408,12.333,12.3408,12500.0
2008-08-05 12:15:00,15.88,15.88,15.87,15.88,13000.0,12.3486,12.3486,12.3408,12.3486,13000.0
2008-08-05 12:20:00,15.87,15.88,15.87,15.87,51000.0,12.3408,12.3486,12.3408,12.3408,51000.0
2008-08-05 12:25:00,15.88,15.89,15.86,15.86,19000.0,12.3486,12.3563,12.333,12.333,19000.0
2008-08-05 12:30:00,15.87,15.87,15.86,15.86,11500.0,12.3408,12.3408,12.333,12.333,11500.0
2008-08-05 12:35:00,15.86,15.87,15.86,15.87,8000.0,12.333,12.3408,12.333,12.3408,8000.0
2008-08-05 12:40:00,15.87,15.87,15.86,15.86,35000.0,12.3408,12.3408,12.333,12.333,35000.0
2008-08-05 12:45:00,15.86,15.86,15.85,15.86,23000.0,12.333,12.333,12.3252,12.333,23000.0
2008-08-05 12:50:00,15.86,15.86,15.85,15.85,11000.0,12.333,12.333,12.3252,12.3252,11000.0
2008-08-05 12:55:00,15.85,15.85,15.84,15.85,15000.0,12.3252,12.3252,12.3175,12.3252,15000.0
2008-08-05 13:00:00,15.85,15.85,15.85,15.85,8000.0,12.3252,12.3252,12.3252,12.3252,8000.0
2008-08-05 13:05:00,15.85,15.85,15.85,15.85,7500.0,12.3252,12.3252,12.3252,12.3252,7500.0
2008-08-05 13:10:00,15.85,15.86,15.85,15.86,10000.0,12.3252,12.333,12.3252,12.333,10000.0
2008-08-05 13:15:00,15.85,15.86,15.85,15.86,5000.0,12.3252,12.333,12.3252,12.333,5000.0
2008-08-05 13:20:00,15.86,15.86,15.86,15.86,5000.0,12.333,12.333,12.333,12.333,5000.0
2008-08-05 13:25:00,15.86,15.87,15.86,15.86,13500.0,12.333,12.3408,12.333,12.333,13500.0
2008-08-05 13:30:00,15.86,15.87,15.86,15.87,13500.0,12.333,12.3408,12.333,12.3408,13500.0
2008-08-05 13:35:00,15.87,15.87,15.85,15.86,13500.0,12.3408,12.3408,12.3252,12.333,13500.0
2008-08-05 13:40:00,15.86,15.88,15.86,15.87,29000.0,12.333,12.3486,12.333,12.3408,29000.0
2008-08-05 13:45:00,15.87,15.89,15.87,15.87,12000.0,12.3408,12.3563,12.3408,12.3408,12000.0
2008-08-05 13:50:00,15.87,15.87,15.86,15.87,5500.0,12.3408,12.3408,12.333,12.3408,5500.0
2008-08-05 13:55:00,15.86,15.87,15.86,15.86,10500.0,12.333,12.3408,12.333,12.333,10500.0
2008-08-05 14:00:00,15.87,15.87,15.85,15.86,14000.0,12.3408,12.3408,12.3252,12.333,14000.0
2008-08-05 14:05:00,15.85,15.86,15.85,15.85,17500.0,12.3252,12.333,12.3252,12.3252,17500.0
2008-08-05 14:10:00,15.85,15.88,15.82,15.86,220500.0,12.3252,12.3486,12.3019,12.333,220500.0
2008-08-05 14:15:00,15.85,15.91,15.84,15.86,85000.0,12.3252,12.3719,12.3175,12.333,85000.0
2008-08-05 14:20:00,15.86,15.89,15.83,15.86,50000.0,12.333,12.3563,12.3097,12.333,50000.0
2008-08-05 14:25:00,15.88,15.89,15.84,15.88,39500.0,12.3486,12.3563,12.3175,12.3486,39500.0
2008-08-05 14:30:00,15.88,15.9,15.87,15.88,156500.0,12.3486,12.3641,12.3408,12.3486,156500.0
2008-08-05 14:35:00,15.86,15.87,15.85,15.85,14500.0,12.333,12.3408,12.3252,12.3252,14500.0
2008-08-05 14:40:00,15.86,15.9,15.86,15.9,32000.0,12.333,12.3641,12.333,12.3641,32000.0
2008-08-05 14:45:00,15.9,15.93,15.89,15.91,20500.0,12.3641,12.3874,12.3563,12.3719,20500.0
2008-08-05 14:50:00,15.91,15.91,15.89,15.89,14000.0,12.3719,12.3719,12.3563,12.3563,14000.0
2008-08-05 14:55:00,15.9,15.91,15.89,15.9,9500.0,12.3641,12.3719,12.3563,12.3641,9500.0
2008-08-05 15:00:00,15.9,15.91,15.88,15.91,17500.0,12.3641,12.3719,12.3486,12.3719,17500.0
2008-08-05 15:05:00,15.9,15.9,15.89,15.9,10500.0,12.3641,12.3641,12.3563,12.3641,10500.0
2008-08-05 15:10:00,15.9,15.9,15.89,15.9,13500.0,12.3641,12.3641,12.3563,12.3641,13500.0
2008-08-05 15:15:00,15.9,15.91,15.89,15.9,27500.0,12.3641,12.3719,12.3563,12.3641,27500.0
2008-08-05 15:20:00,15.9,15.92,15.9,15.91,7500.0,12.3641,12.3797,12.3641,12.3719,7500.0
2008-08-05 15:25:00,15.9,15.9,15.89,15.89,14500.0,12.3641,12.3641,12.3563,12.3563,14500.0
2008-08-05 15:30:00,15.9,15.91,15.9,15.91,17000.0,12.3641,12.3719,12.3641,12.3719,17000.0
2008-08-05 15:35:00,15.91,15.94,15.91,15.94,20500.0,12.3719,12.3952,12.3719,12.3952,20500.0
2008-08-05 15:40:00,15.94,15.99,15.94,15.99,36000.0,12.3952,12.4341,12.3952,12.4341,36000.0
2008-08-05 15:45:00,15.99,16.0,15.97,16.0,44000.0,12.4341,12.4419,12.4185,12.4419,44000.0
2008-08-05 15:50:00,16.0,16.01,16.0,16.01,24000.0,12.4419,12.4496,12.4419,12.4496,24000.0
2008-08-05 15:55:00,16.01,16.03,16.01,16.01,63500.0,12.4496,12.4652,12.4496,12.4496,63500.0
2008-08-05 16:00:00,16.01,16.03,16.01,16.03,30500.0,12.4496,12.4652,12.4496,12.4652,30500.0
2008-08-05 16:05:00,16.04,16.04,15.84,15.84,31000.0,12.473,12.473,12.3175,12.3175,31000.0
2008-08-05 16:10:00,15.84,15.84,15.84,15.84,0.0,12.3175,12.3175,12.3175,12.3175,0.0
2008-08-06 09:30:00,15.99,16.0,15.97,16.0,56500.0,12.4341,12.4419,12.4185,12.4419,56500.0
2008-08-06 09:35:00,16.0,16.0,15.93,15.94,34000.0,12.4419,12.4419,12.3874,12.3952,34000.0
2008-08-06 09:40:00,15.93,15.97,15.93,15.95,47500.0,12.3874,12.4185,12.3874,12.403,47500.0
2008-08-06 09:45:00,15.97,15.98,15.97,15.97,20500.0,12.4185,12.4263,12.4185,12.4185,20500.0
2008-08-06 09:50:00,15.96,15.98,15.96,15.98,48500.0,12.4108,12.4263,12.4108,12.4263,48500.0
2008-08-06 09:55:00,15.98,16.01,15.98,16.01,34500.0,12.4263,12.4496,12.4263,12.4496,34500.0
2008-08-06 10:00:00,16.02,16.02,15.98,15.98,28000.0,12.4574,12.4574,12.4263,12.4263,28000.0
2008-08-06 10:05:00,15.98,16.0,15.98,16.0,14000.0,12.4263,12.4419,12.4263,12.4419,14000.0
2008-08-06 10:10:00,16.0,16.0,15.99,15.99,59500.0,12.4419,12.4419,12.4341,12.4341,59500.0
2008-08-06 10:15:00,16.0,16.01,15.99,16.01,19500.0,12.4419,12.4496,12.4341,12.4496,19500.0
2008-08-06 10:20:00,16.0,16.0,16.0,16.0,11500.0,12.4419,12.4419,12.4419,12.4419,11500.0
2008-08-06 10:25:00,16.0,16.01,15.99,15.99,7000.0,12.4419,12.4496,12.4341,12.4341,7000.0
2008-08-06 10:30:00,15.99,15.99,15.97,15.98,44000.0,12.4341,12.4341,12.4185,12.4263,44000.0
2008-08-06 10:35:00,15.98,16.0,15.97,15.98,64500.0,12.4263,12.4419,12.4185,12.4263,64500.0
2008-08-06 10:40:00,15.97,15.98,15.96,15.96,36500.0,12.4185,12.4263,12.4108,12.4108,36500.0
2008-08-06 10:45:00,15.96,15.98,15.96,15.97,38000.0,12.4108,12.4263,12.4108,12.4185,38000.0
2008-08-06 10:50:00,15.97,15.98,15.97,15.97,26500.0,12.4185,12.4263,12.4185,12.4185,26500.0
2008-08-06 10:55:00,15.97,15.98,15.96,15.97,25000.0,12.4185,12.4263,12.4108,12.4185,25000.0
2008-08-06 11:00:00,15.96,15.96,15.94,15.95,20000.0,12.4108,12.4108,12.3952,12.403,20000.0
2008-08-06 11:05:00,15.96,15.97,15.95,15.96,18000.0,12.4108,12.4185,12.403,12.4108,18000.0
2008-08-06 11:10:00,15.96,15.98,15.96,15.97,20500.0,12.4108,12.4263,12.4108,12.4185,20500.0
2008-08-06 11:15:00,15.98,16.0,15.98,15.99,20500.0,12.4263,12.4419,12.4263,12.4341,20500.0
2008-08-06 11:20:00,15.99,15.99,15.98,15.98,17000.0,12.4341,12.4341,12.4263,12.4263,17000.0
2008-08-06 11:25:00,15.98,16.01,15.98,16.01,26500.0,12.4263,12.4496,12.4263,12.4496,26500.0
2008-08-06 11:30:00,16.0,16.0,15.99,15.99,25000.0,12.4419,12.4419,12.4341,12.4341,25000.0
2008-08-06 11:35:00,15.99,15.99,15.98,15.99,13500.0,12.4341,12.4341,12.4263,12.4341,13500.0
2008-08-06 11:40:00,15.99,16.0,15.99,15.99,16000.0,12.4341,12.4419,12.4341,12.4341,16000.0
2008-08-06 11:45:00,15.99,15.99,15.98,15.98,37500.0,12.4341,12.4341,12.4263,12.4263,37500.0
2008-08-06 11:50:00,15.98,15.99,15.98,15.98,15000.0,12.4263,12.4341,12.4263,12.4263,15000.0
2008-08-06 11:55:00,15.99,15.99,15.98,15.99,5500.0,12.4341,12.4341,12.4263,12.4341,5500.0
2008-08-06 12:00:00,15.99,16.0,15.98,16.0,18000.0,12.4341,12.4419,12.4263,12.4419,18000.0
2008-08-06 12:05:00,15.99,16.02,15.99,16.01,19000.0,12.4341,12.4574,12.4341,12.4496,19000.0
2008-08-06 12:10:00,16.01,16.01,16.0,16.0,7500.0,12.4496,12.4496,12.4419,12.4419,7500.0
2008-08-06 12:15:00,16.0,16.0,16.0,16.0,7500.0,12.4419,12.4419,12.4419,12.4419,7500.0
2008-08-06 12:20:00,16.0,16.03,16.0,16.02,18000.0,12.4419,12.4652,12.4419,12.4574,18000.0
2008-08-06 12:25:00,16.02,16.03,16.02,16.02,7500.0,12.4574,12.4652,12.4574,12.4574,7500.0
2008-08-06 12:30:00,16.03,16.03,16.02,16.02,22000.0,12.4652,12.4652,12.4574,12.4574,22000.0
2008-08-06 12:35:00,16.01,16.03,16.01,16.02,22500.0,12.4496,12.4652,12.4496,12.4574,22500.0
2008-08-06 12:40:00,16.02,16.05,16.02,16.05,20000.0,12.4574,12.4808,12.4574,12.4808,20000.0
2008-08-06 12:45:00,16.05,16.06,16.05,16.05,14000.0,12.4808,12.4885,12.4808,12.4808,14000.0
2008-08-06 12:50:00,16.05,16.05,16.04,16.04,19000.0,12.4808,12.4808,12.473,12.473,19000.0
2008-08-06 12:55:00,16.04,16.04,16.03,16.03,5500.0,12.473,12.473,12.4652,12.4652,5500.0
2008-08-06 13:00:00,16.03,16.03,16.01,16.01,30000.0,12.4652,12.4652,12.4496,12.4496,30000.0
2008-08-06 13:05:00,16.01,16.02,16.01,16.02,19000.0,12.4496,12.4574,12.4496,12.4574,19000.0
2008-08-06 13:10:00,16.02,16.03,16.02,16.02,11500.0,12.4574,12.4652,12.4574,12.4574,11500.0
2008-08-06 13:15:00,16.02,16.04,16.02,16.03,12000.0,12.4574,12.473,12.4574,12.4652,12000.0
2008-08-06 13:20:00,16.03,16.04,16.02,16.03,10000.0,12.4652,12.473,12.4574,12.4652,10000.0
2008-08-06 13:25:00,16.04,16.04,16.03,16.03,3500.0,12.473,12.473,12.4652,12.4652,3500.0
2008-08-06 13:30:00,16.04,16.05,16.04,16.05,13500.0,12.473,12.4808,12.473,12.4808,13500.0
2008-08-06 13:35:00,16.05,16.05,16.04,16.04,7500.0,12.4808,12.4808,12.473,12.473,7500.0
2008-08-06 13:40:00,16.03,16.04,16.03,16.04,10000.0,12.4652,12.473,12.4652,12.473,10000.0
2008-08-06 13:45:00,16.03,16.05,16.03,16.05,11500.0,12.4652,12.4808,12.4652,12.4808,11500.0
2008-08-06 13:50:00,16.04,16.04,16.02,16.02,18500.0,12.473,12.473,12.4574,12.4574,18500.0
2008-08-06 13:55:00,16.03,16.03,16.02,16.03,8000.0,12.4652,12.4652,12.4574,12.4652,8000.0
2008-08-06 14:00:00,16.03,16.04,16.03,16.04,9000.0,12.4652,12.473,12.4652,12.473,9000.0
2008-08-06 14:05:00,16.04,16.05,16.04,16.04,2500.0,12.473,12.4808,12.473,12.473,2500.0
2008-08-06 14:10:00,16.05,16.06,16.05,16.06,9500.0,12.4808,12.4885,12.4808,12.4885,9500.0
2008-08-06 14:15:00,16.07,16.09,16.07,16.08,14500.0,12.4963,12.5119,12.4963,12.5041,14500.0
2008-08-06 14:20:00,16.09,16.09,16.08,16.09,31500.0,12.5119,12.5119,12.5041,12.5119,31500.0
2008-08-06 14:25:00,16.08,16.09,16.08,16.08,14000.0,12.5041,12.5119,12.5041,12.5041,14000.0
2008-08-06 14:30:00,16.09,16.11,16.09,16.11,18000.0,12.5119,12.5274,12.5119,12.5274,18000.0
2008-08-06 14:35:00,16.11,16.12,16.11,16.11,26000.0,12.5274,12.5352,12.5274,12.5274,26000.0
2008-08-06 14:40:00,16.12,16.13,16.12,16.12,15500.0,12.5352,12.543,12.5352,12.5352,15500.0
2008-08-06 14:45:00,16.12,16.15,16.12,16.15,36000.0,12.5352,12.5585,12.5352,12.5585,36000.0
2008-08-06 14:50:00,16.16,16.17,16.16,16.17,36000.0,12.5663,12.5741,12.5663,12.5741,36000.0
2008-08-06 14:55:00,16.17,16.17,16.17,16.17,7000.0,12.5741,12.5741,12.5741,12.5741,7000.0
2008-08-06 15:00:00,16.17,16.17,16.15,16.16,11500.0,12.5741,12.5741,12.5585,12.5663,11500.0
2008-08-06 15:05:00,16.16,16.16,16.15,16.15,6500.0,12.5663,12.5663,12.5585,12.5585,6500.0
2008-08-06 15:10:00,16.15,16.16,16.14,16.16,7500.0,12.5585,12.5663,12.5507,12.5663,7500.0
2008-08-06 15:15:00,16.15,16.15,16.14,16.14,31500.0,12.5585,12.5585,12.5507,12.5507,31500.0
2008-08-06 15:20:00,16.15,16.15,16.14,16.14,11500.0,12.5585,12.5585,12.5507,12.5507,11500.0
2008-08-06 15:25:00,16.14,16.15,16.14,16.14,20500.0,12.5507,12.5585,12.5507,12.5507,20500.0
2008-08-06 15:30:00,16.13,16.13,16.11,16.13,18000.0,12.543,12.543,12.5274,12.543,18000.0
2008-08-06 15:35:00,16.12,16.13,16.12,16.13,19000.0,12.5352,12.543,12.5352,12.543,19000.0
2008-08-06 15:40:00,16.13,16.14,16.13,16.13,9000.0,12.543,12.5507,12.543,12.543,9000.0
2008-08-06 15:45:00,16.13,16.14,16.13,16.14,36000.0,12.543,12.5507,12.543,12.5507,36000.0
2008-08-06 15:50:00,16.14,16.15,16.14,16.15,10000.0,12.5507,12.5585,12.5507,12.5585,10000.0
2008-08-06 15:55:00,16.14,16.15,16.13,16.13,79000.0,12.5507,12.5585,12.543,12.543,79000.0
2008-08-06 16:00:00,16.13,16.13,16.13,16.13,180500.0,12.543,12.543,12.543,12.543,180500.0
2008-08-06 16:05:00,16.13,16.13,16.13,16.13,0.0,12.543,12.543,12.543,12.543,0.0
2008-08-06 16:10:00,16.13,16.13,16.13,16.13,0.0,12.543,12.543,12.543,12.543,0.0
2008-08-07 09:30:00,16.04,16.04,15.99,15.99,102000.0,12.473,12.473,12.4341,12.4341,102000.0
2008-08-07 09:35:00,15.99,15.99,15.94,15.97,125500.0,12.4341,12.4341,12.3952,12.4185,125500.0
2008-08-07 09:40:00,15.97,15.98,15.96,15.97,28500.0,12.4185,12.4263,12.4108,12.4185,28500.0
2008-08-07 09:45:00,15.96,15.99,15.96,15.99,13500.0,12.4108,12.4341,12.4108,12.4341,13500.0
2008-08-07 09:50:00,15.99,16.03,15.99,16.03,46000.0,12.4341,12.4652,12.4341,12.4652,46000.0
2008-08-07 09:55:00,16.02,16.02,16.0,16.01,7500.0,12.4574,12.4574,12.4419,12.4496,7500.0
2008-08-07 10:00:00,16.02,16.05,16.02,16.05,43500.0,12.4574,12.4808,12.4574,12.4808,43500.0
2008-08-07 10:05:00,16.06,16.09,16.06,16.08,14000.0,12.4885,12.5119,12.4885,12.5041,14000.0
2008-08-07 10:10:00,16.08,16.08,16.06,16.07,10000.0,12.5041,12.5041,12.4885,12.4963,10000.0
2008-08-07 10:15:00,16.07,16.09,16.07,16.09,11500.0,12.4963,12.5119,12.4963,12.5119,11500.0
2008-08-07 10:20:00,16.09,16.1,16.07,16.07,12000.0,12.5119,12.5196,12.4963,12.4963,12000.0
2008-08-07 10:25:00,16.07,16.07,16.05,16.05,13500.0,12.4963,12.4963,12.4808,12.4808,13500.0
2008-08-07 10:30:00,16.05,16.07,16.04,16.07,5500.0,12.4808,12.4963,12.473,12.4963,5500.0
2008-08-07 10:35:00,16.06,16.09,16.05,16.09,22000.0,12.4885,12.5119,12.4808,12.5119,22000.0
2008-08-07 10:40:00,16.08,16.08,16.05,16.06,15000.0,12.5041,12.5041,12.4808,12.4885,15000.0
2008-08-07 10:45:00,16.06,16.07,16.06,16.06,73500.0,12.4885,12.4963,12.4885,12.4885,73500.0
2008-08-07 10:50:00,16.06,16.07,16.06,16.06,5500.0,12.4885,12.4963,12.4885,12.4885,5500.0
2008-08-07 10:55:00,16.08,16.09,16.08,16.09,2500.0,12.5041,12.5119,12.5041,12.5119,2500.0
2008-08-07 11:00:00,16.1,16.1,16.07,16.07,5500.0,12.5196,12.5196,12.4963,12.4963,5500.0
2008-08-07 11:05:00,16.07,16.07,16.07,16.07,1500.0,12.4963,12.4963,12.4963,12.4963,1500.0
2008-08-07 11:10:00,16.1,16.1,16.08,16.08,2500.0,12.5196,12.5196,12.5041,12.5041,2500.0
2008-08-07 11:15:00,16.08,16.08,16.06,16.06,5000.0,12.5041,12.5041,12.4885,12.4885,5000.0
2008-08-07 11:20:00,16.06,16.06,16.05,16.05,11500.0,12.4885,12.4885,12.4808,12.4808,11500.0
2008-08-07 11:25:00,16.06,16.06,16.06,16.06,20000.0,12.4885,12.4885,12.4885,12.4885,20000.0
2008-08-07 11:30:00,16.06,16.06,16.06,16.06,1000.0,12.4885,12.4885,12.4885,12.4885,1000.0
2008-08-07 11:35:00,16.08,16.08,16.07,16.07,11500.0,12.5041,12.5041,12.4963,12.4963,11500.0
2008-08-07 11:40:00,16.06,16.06,16.05,16.06,4500.0,12.4885,12.4885,12.4808,12.4885,4500.0
2008-08-07 11:45:00,16.07,16.09,16.07,16.09,12000.0,12.4963,12.5119,12.4963,12.5119,12000.0
2008-08-07 11:50:00,16.09,16.09,16.08,16.08,2000.0,12.5119,12.5119,12.5041,12.5041,2000.0
2008-08-07 11:55:00,16.07,16.07,16.07,16.07,500.0,12.4963,12.4963,12.4963,12.4963,500.0
2008-08-07 12:00:00,16.05,16.05,16.04,16.05,10500.0,12.4808,12.4808,12.473,12.4808,10500.0
2008-08-07 12:05:00,16.05,16.05,16.05,16.05,500.0,12.4808,12.4808,12.4808,12.4808,500.0
2008-08-07 12:10:00,16.05,16.05,16.05,16.05,0.0,12.4808,12.4808,12.4808,12.4808,0.0
2008-08-07 12:15:00,16.06,16.06,16.06,16.06,3000.0,12.4885,12.4885,12.4885,12.4885,3000.0
2008-08-07 12:20:00,16.06,16.06,16.04,16.05,12500.0,12.4885,12.4885,12.473,12.4808,12500.0
2008-08-07 12:25:00,16.06,16.07,16.06,16.07,1500.0,12.4885,12.4963,12.4885,12.4963,1500.0
2008-08-07 12:30:00,16.07,16.07,16.05,16.05,8500.0,12.4963,12.4963,12.4808,12.4808,8500.0
2008-08-07 12:35:00,16.06,16.08,16.06,16.08,19000.0,12.4885,12.5041,12.4885,12.5041,19000.0
2008-08-07 12:40:00,16.08,16.09,16.07,16.07,31500.0,12.5041,12.5119,12.4963,12.4963,31500.0
2008-08-07 12:45:00,16.07,16.12,16.07,16.11,18000.0,12.4963,12.5352,12.4963,12.5274,18000.0
2008-08-07 12:50:00,16.1,16.1,16.09,16.1,138000.0,12.5196,12.5196,12.5119,12.5196,138000.0
2008-08-07 12:55:00,16.09,16.1,16.08,16.09,21000.0,12.5119,12.5196,12.5041,12.5119,21000.0
2008-08-07 13:00:00,16.09,16.09,16.07,16.09,43500.0,12.5119,12.5119,12.4963,12.5119,43500.0
2008-08-07 13:05:00,16.07,16.08,16.07,16.08,15500.0,12.4963,12.5041,12.4963,12.5041,15500.0
2008-08-07 13:10:00,16.08,16.09,16.08,16.09,7500.0,12.5041,12.5119,12.5041,12.5119,7500.0
2008-08-07 13:15:00,16.09,16.1,16.08,16.09,14500.0,12.5119,12.5196,12.5041,12.5119,14500.0
2008-08-07 13:20:00,16.09,16.09,16.08,16.08,6000.0,12.5119,12.5119,12.5041,12.5041,6000.0
2008-08-07 13:25:00,16.08,16.09,16.07,16.09,12500.0,12.5041,12.5119,12.4963,12.5119,12500.0
2008-08-07 13:30:00,16.09,16.1,16.08,16.08,14500.0,12.5119,12.5196,12.5041,12.5041,14500.0
2008-08-07 13:35:00,16.1,16.1,16.08,16.09,29000.0,12.5196,12.5196,12.5041,12.5119,29000.0
2008-08-07 13:40:00,16.09,16.09,16.08,16.09,13000.0,12.5119,12.5119,12.5041,12.5119,13000.0
2008-08-07 13:45:00,16.09,16.09,16.07,16.07,29000.0,12.5119,12.5119,12.4963,12.4963,29000.0
2008-08-07 13:50:00,16.07,16.07,16.07,16.07,21000.0,12.4963,12.4963,12.4963,12.4963,21000.0
2008-08-07 13:55:00,16.07,16.07,16.05,16.05,23500.0,12.4963,12.4963,12.4808,12.4808,23500.0
2008-08-07 14:00:00,16.05,16.06,16.05,16.06,18000.0,12.4808,12.4885,12.4808,12.4885,18000.0
2008-08-07 14:05:00,16.06,16.06,16.04,16.05,32500.0,12.4885,12.4885,12.473,12.4808,32500.0
2008-08-07 14:10:00,16.04,16.06,16.04,16.06,23000.0,12.473,12.4885,12.473,12.4885,23000.0
2008-08-07 14:15:00,16.07,16.07,16.05,16.06,15000.0,12.4963,12.4963,12.4808,12.4885,15000.0
2008-08-07 14:20:00,16.06,16.06,16.05,16.05,45000.0,12.4885,12.4885,12.4808,12.4808,45000.0
2008-08-07 14:25:00,16.05,16.06,16.05,16.05,30000.0,12.4808,12.4885,12.4808,12.4808,30000.0
2008-08-07 14:30:00,16.05,16.06,16.05,16.05,11000.0,12.4808,12.4885,12.4808,12.4808,11000.0
2008-08-07 14:35:00,16.07,16.07,16.05,16.05,15000.0,12.4963,12.4963,12.4808,12.4808,15000.0
2008-08-07 14:40:00,16.05,16.05,16.04,16.05,24000.0,12.4808,12.4808,12.473,12.4808,24000.0
2008-08-07 14:45:00,16.04,16.04,16.02,16.03,18500.0,12.473,12.473,12.4574,12.4652,18500.0
2008-08-07 14:50:00,16.03,16.04,16.02,16.04,12000.0,12.4652,12.473,12.4574,12.473,12000.0
2008-08-07 14:55:00,16.03,16.04,16.0,16.0,52500.0,12.4652,12.473,12.4419,12.4419,52500.0
2008-08-07 15:00:00,16.0,16.02,15.97,15.98,48500.0,12.4419,12.4574,12.4185,12.4263,48500.0
2008-08-07 15:05:00,15.98,15.99,15.96,15.99,25000.0,12.4263,12.4341,12.4108,12.4341,25000.0
2008-08-07 15:10:00,15.98,15.98,15.97,15.97,12500.0,12.4263,12.4263,12.4185,12.4185,12500.0
2008-08-07 15:15:00,15.97,15.97,15.96,15.97,13000.0,12.4185,12.4185,12.4108,12.4185,13000.0
2008-08-07 15:20:00,15.96,15.97,15.96,15.97,43500.0,12.4108,12.4185,12.4108,12.4185,43500.0
2008-08-07 15:25:00,15.97,15.98,15.97,15.97,13500.0,12.4185,12.4263,12.4185,12.4185,13500.0
2008-08-07 15:30:00,15.96,15.97,15.9,15.9,36500.0,12.4108,12.4185,12.3641,12.3641,36500.0
2008-08-07 15:35:00,15.9,15.9,15.88,15.88,26000.0,12.3641,12.3641,12.3486,12.3486,26000.0
2008-08-07 15:40:00,15.88,15.89,15.87,15.87,23000.0,12.3486,12.3563,12.3408,12.3408,23000.0
2008-08-07 15:45:00,15.87,15.87,15.86,15.87,39000.0,12.3408,12.3408,12.333,12.3408,39000.0
2008-08-07 15:50:00,15.86,15.89,15.86,15.89,39500.0,12.333,12.3563,12.333,12.3563,39500.0
2008-08-07 15:55:00,15.89,15.9,15.88,15.89,30000.0,12.3563,12.3641,12.3486,12.3563,30000.0
2008-08-07 16:00:00,15.92,15.92,15.89,15.89,3500.0,12.3797,12.3797,12.3563,12.3563,3500.0
2008-08-07 16:05:00,15.89,15.89,15.89,15.89,0.0,12.3563,12.3563,12.3563,12.3563,0.0
2008-08-07 16:10:00,15.89,15.89,15.89,15.89,0.0,12.3563,12.3563,12.3563,12.3563,0.0
2008-08-08 09:30:00,15.9,15.92,15.88,15.88,46500.0,12.3641,12.3797,12.3486,12.3486,46500.0
2008-08-08 09:35:00,15.89,15.96,15.89,15.94,101500.0,12.3563,12.4108,12.3563,12.3952,101500.0
2008-08-08 09:40:00,15.94,15.94,15.88,15.9,22000.0,12.3952,12.3952,12.3486,12.3641,22000.0
2008-08-08 09:45:00,15.91,15.93,15.88,15.93,32000.0,12.3719,12.3874,12.3486,12.3874,32000.0
2008-08-08 09:50:00,15.94,15.97,15.93,15.97,12000.0,12.3952,12.4185,12.3874,12.4185,12000.0
2008-08-08 09:55:00,15.97,15.97,15.94,15.96,21500.0,12.4185,12.4185,12.3952,12.4108,21500.0
2008-08-08 10:00:00,15.96,16.0,15.95,15.99,22000.0,12.4108,12.4419,12.403,12.4341,22000.0
2008-08-08 10:05:00,15.99,16.07,15.99,16.07,26000.0,12.4341,12.4963,12.4341,12.4963,26000.0
2008-08-08 10:10:00,16.07,16.11,16.07,16.1,43000.0,12.4963,12.5274,12.4963,12.5196,43000.0
2008-08-08 10:15:00,16.1,16.14,16.1,16.12,129000.0,12.5196,12.5507,12.5196,12.5352,129000.0
2008-08-08 10:20:00,16.12,16.15,16.1,16.15,45500.0,12.5352,12.5585,12.5196,12.5585,45500.0
2008-08-08 10:25:00,16.15,16.15,16.12,16.13,43500.0,12.5585,12.5585,12.5352,12.543,43500.0
2008-08-08 10:30:00,16.13,16.14,16.11,16.12,32000.0,12.543,12.5507,12.5274,12.5352,32000.0
2008-08-08 10:35:00,16.11,16.13,16.1,16.12,37500.0,12.5274,12.543,12.5196,12.5352,37500.0
2008-08-08 10:40:00,16.12,16.12,16.11,16.11,29500.0,12.5352,12.5352,12.5274,12.5274,29500.0
2008-08-08 10:45:00,16.12,16.13,16.12,16.13,15000.0,12.5352,12.543,12.5352,12.543,15000.0
2008-08-08 10:50:00,16.12,16.14,16.12,16.14,60000.0,12.5352,12.5507,12.5352,12.5507,60000.0
2008-08-08 10:55:00,16.14,16.14,16.12,16.13,99500.0,12.5507,12.5507,12.5352,12.543,99500.0
2008-08-08 11:00:00,16.13,16.13,16.12,16.13,28500.0,12.543,12.543,12.5352,12.543,28500.0
2008-08-08 11:05:00,16.13,16.13,16.1,16.1,50000.0,12.543,12.543,12.5196,12.5196,50000.0
2008-08-08 11:10:00,16.1,16.14,16.1,16.14,33000.0,12.5196,12.5507,12.5196,12.5507,33000.0
2008-08-08 11:15:00,16.14,16.14,16.13,16.14,52500.0,12.5507,12.5507,12.543,12.5507,52500.0
2008-08-08 11:20:00,16.14,16.14,16.13,16.13,17500.0,12.5507,12.5507,12.543,12.543,17500.0
2008-08-08 11:25:00,16.13,16.14,16.12,16.12,24000.0,12.543,12.5507,12.5352,12.5352,24000.0
2008-08-08 11:30:00,16.12,16.15,16.12,16.15,21000.0,12.5352,12.5585,12.5352,12.5585,21000.0
2008-08-08 11:35:00,16.15,16.15,16.13,16.13,12500.0,12.5585,12.5585,12.543,12.543,12500.0
2008-08-08 11:40:00,16.13,16.13,16.12,16.13,24500.0,12.543,12.543,12.5352,12.543,24500.0
2008-08-08 11:45:00,16.12,16.13,16.12,16.13,19500.0,12.5352,12.543,12.5352,12.543,19500.0
2008-08-08 11:50:00,16.13,16.14,16.13,16.14,20000.0,12.543,12.5507,12.543,12.5507,20000.0
2008-08-08 11:55:00,16.14,16.14,16.14,16.14,9500.0,12.5507,12.5507,12.5507,12.5507,9500.0
2008-08-08 12:00:00,16.14,16.15,16.14,16.14,24500.0,12.5507,12.5585,12.5507,12.5507,24500.0
2008-08-08 12:05:00,16.14,16.14,16.13,16.14,5500.0,12.5507,12.5507,12.543,12.5507,5500.0
2008-08-08 12:10:00,16.15,16.16,16.15,16.16,20000.0,12.5585,12.5663,12.5585,12.5663,20000.0
2008-08-08 12:15:00,16.16,16.18,16.16,16.18,34000.0,12.5663,12.5818,12.5663,12.5818,34000.0
2008-08-08 12:20:00,16.18,16.18,16.17,16.18,19000.0,12.5818,12.5818,12.5741,12.5818,19000.0
2008-08-08 12:25:00,16.17,16.18,16.17,16.18,15000.0,12.5741,12.5818,12.5741,12.5818,15000.0
2008-08-08 12:30:00,16.17,16.18,16.16,16.16,16000.0,12.5741,12.5818,12.5663,12.5663,16000.0
2008-08-08 12:35:00,16.15,16.16,16.15,16.16,13000.0,12.5585,12.5663,12.5585,12.5663,13000.0
2008-08-08 12:40:00,16.16,16.16,16.15,16.16,6000.0,12.5663,12.5663,12.5585,12.5663,6000.0
2008-08-08 12:45:00,16.16,16.16,16.16,16.16,3500.0,12.5663,12.5663,12.5663,12.5663,3500.0
2008-08-08 12:50:00,16.17,16.18,16.17,16.17,6500.0,12.5741,12.5818,12.5741,12.5741,6500.0
2008-08-08 12:55:00,16.17,16.18,16.16,16.16,32000.0,12.5741,12.5818,12.5663,12.5663,32000.0
2008-08-08 13:00:00,16.17,16.18,16.17,16.17,9500.0,12.5741,12.5818,12.5741,12.5741,9500.0
2008-08-08 13:05:00,16.17,16.18,16.17,16.17,15500.0,12.5741,12.5818,12.5741,12.5741,15500.0
2008-08-08 13:10:00,16.17,16.18,16.17,16.17,7000.0,12.5741,12.5818,12.5741,12.5741,7000.0
2008-08-08 13:15:00,16.17,16.18,16.17,16.17,3500.0,12.5741,12.5818,12.5741,12.5741,3500.0
2008-08-08 13:20:00,16.17,16.18,16.17,16.18,2500.0,12.5741,12.5818,12.5741,12.5818,2500.0
2008-08-08 13:25:00,16.19,16.2,16.19,16.2,9000.0,12.5896,12.5974,12.5896,12.5974,9000.0
2008-08-08 13:30:00,16.2,16.23,16.2,16.23,20000.0,12.5974,12.6207,12.5974,12.6207,20000.0
2008-08-08 13:35:00,16.23,16.23,16.22,16.22,16500.0,12.6207,12.6207,12.6129,12.6129,16500.0
2008-08-08 13:40:00,16.23,16.24,16.22,16.24,70500.0,12.6207,12.6285,12.6129,12.6285,70500.0
2008-08-08 13:45:00,16.22,16.23,16.21,16.21,25500.0,12.6129,12.6207,12.6052,12.6052,25500.0
2008-08-08 13:50:00,16.22,16.22,16.22,16.22,5000.0,12.6129,12.6129,12.6129,12.6129,5000.0
2008-08-08 13:55:00,16.22,16.22,16.2,16.21,8000.0,12.6129,12.6129,12.5974,12.6052,8000.0
2008-08-08 14:00:00,16.2,16.22,16.2,16.21,14500.0,12.5974,12.6129,12.5974,12.6052,14500.0
2008-08-08 14:05:00,16.21,16.21,16.21,16.21,4000.0,12.6052,12.6052,12.6052,12.6052,4000.0
2008-08-08 14:10:00,16.21,16.21,16.2,16.21,2000.0,12.6052,12.6052,12.5974,12.6052,2000.0
2008-08-08 14:15:00,16.22,16.23,16.21,16.23,9000.0,12.6129,12.6207,12.6052,12.6207,9000.0
2008-08-08 14:20:00,16.22,16.24,16.22,16.23,22000.0,12.6129,12.6285,12.6129,12.6207,22000.0
2008-08-08 14:25:00,16.22,16.23,16.22,16.23,6000.0,12.6129,12.6207,12.6129,12.6207,6000.0
2008-08-08 14:30:00,16.24,16.24,16.23,16.23,13500.0,12.6285,12.6285,12.6207,12.6207,13500.0
2008-08-08 14:35:00,16.23,16.24,16.23,16.24,2000.0,12.6207,12.6285,12.6207,12.6285,2000.0
2008-08-08 14:40:00,16.24,16.25,16.23,16.23,14000.0,12.6285,12.6363,12.6207,12.6207,14000.0
2008-08-08 14:45:00,16.23,16.24,16.21,16.22,15000.0,12.6207,12.6285,12.6052,12.6129,15000.0
2008-08-08 14:50:00,16.22,16.23,16.21,16.22,26000.0,12.6129,12.6207,12.6052,12.6129,26000.0
2008-08-08 14:55:00,16.22,16.22,16.22,16.22,5000.0,12.6129,12.6129,12.6129,12.6129,5000.0
2008-08-08 15:00:00,16.23,16.24,16.23,16.24,19000.0,12.6207,12.6285,12.6207,12.6285,19000.0
2008-08-08 15:05:00,16.23,16.23,16.22,16.23,16500.0,12.6207,12.6207,12.6129,12.6207,16500.0
2008-08-08 15:10:00,16.23,16.23,16.22,16.22,10000.0,12.6207,12.6207,12.6129,12.6129,10000.0
2008-08-08 15:15:00,16.21,16.21,16.18,16.19,14000.0,12.6052,12.6052,12.5818,12.5896,14000.0
2008-08-08 15:20:00,16.19,16.2,16.18,16.19,39000.0,12.5896,12.5974,12.5818,12.5896,39000.0
2008-08-08 15:25:00,16.19,16.2,16.18,16.2,6500.0,12.5896,12.5974,12.5818,12.5974,6500.0
2008-08-08 15:30:00,16.2,16.2,16.19,16.2,12500.0,12.5974,12.5974,12.5896,12.5974,12500.0
2008-08-08 15:35:00,16.2,16.22,16.19,16.2,87500.0,12.5974,12.6129,12.5896,12.5974,87500.0
2008-08-08 15:40:00,16.21,16.23,16.21,16.23,39500.0,12.6052,12.6207,12.6052,12.6207,39500.0
2008-08-08 15:45:00,16.23,16.25,16.23,16.24,38500.0,12.6207,12.6363,12.6207,12.6285,38500.0
2008-08-08 15:50:00,16.25,16.25,16.23,16.24,59500.0,12.6363,12.6363,12.6207,12.6285,59500.0
2008-08-08 15:55:00,16.23,16.24,16.21,16.24,60500.0,12.6207,12.6285,12.6052,12.6285,60500.0
2008-08-08 16:00:00,16.22,16.24,16.22,16.24,84000.0,12.6129,12.6285,12.6129,12.6285,84000.0
2008-08-08 16:05:00,16.24,16.25,16.24,16.25,4000.0,12.6285,12.6363,12.6285,12.6363,4000.0
2008-08-08 16:10:00,16.22,16.22,16.22,16.22,1000.0,12.6129,12.6129,12.6129,12.6129,1000.0
2008-08-11 09:30:00,16.22,16.23,16.19,16.19,62000.0,12.6129,12.6207,12.5896,12.5896,62000.0
2008-08-11 09:35:00,16.2,16.22,16.19,16.2,23500.0,12.5974,12.6129,12.5896,12.5974,23500.0
2008-08-11 09:40:00,16.22,16.23,16.21,16.22,64000.0,12.6129,12.6207,12.6052,12.6129,64000.0
2008-08-11 09:45:00,16.21,16.22,16.21,16.21,75500.0,12.6052,12.6129,12.6052,12.6052,75500.0
2008-08-11 09:50:00,16.21,16.21,16.19,16.2,76000.0,12.6052,12.6052,12.5896,12.5974,76000.0
2008-08-11 09:55:00,16.21,16.24,16.2,16.23,64500.0,12.6052,12.6285,12.5974,12.6207,64500.0
2008-08-11 10:00:00,16.23,16.24,16.23,16.23,48500.0,12.6207,12.6285,12.6207,12.6207,48500.0
2008-08-11 10:05:00,16.23,16.24,16.23,16.24,20500.0,12.6207,12.6285,12.6207,12.6285,20500.0
2008-08-11 10:10:00,16.23,16.24,16.22,16.22,50000.0,12.6207,12.6285,12.6129,12.6129,50000.0
2008-08-11 10:15:00,16.22,16.24,16.22,16.24,63500.0,12.6129,12.6285,12.6129,12.6285,63500.0
2008-08-11 10:20:00,16.24,16.26,16.24,16.24,14500.0,12.6285,12.644,12.6285,12.6285,14500.0
2008-08-11 10:25:00,16.24,16.24,16.22,16.23,64500.0,12.6285,12.6285,12.6129,12.6207,64500.0
2008-08-11 10:30:00,16.23,16.23,16.22,16.23,167000.0,12.6207,12.6207,12.6129,12.6207,167000.0
2008-08-11 10:35:00,16.23,16.24,16.23,16.24,14500.0,12.6207,12.6285,12.6207,12.6285,14500.0
2008-08-11 10:40:00,16.23,16.24,16.23,16.23,59000.0,12.6207,12.6285,12.6207,12.6207,59000.0
2008-08-11 10:45:00,16.23,16.24,16.23,16.23,19000.0,12.6207,12.6285,12.6207,12.6207,19000.0
2008-08-11 10:50:00,16.23,16.24,16.23,16.23,13500.0,12.6207,12.6285,12.6207,12.6207,13500.0
2008-08-11 10:55:00,16.23,16.24,16.23,16.24,90500.0,12.6207,12.6285,12.6207,12.6285,90500.0
2008-08-11 11:00:00,16.24,16.27,16.24,16.27,114000.0,12.6285,12.6518,12.6285,12.6518,114000.0
2008-08-11 11:05:00,16.27,16.3,16.27,16.3,118500.0,12.6518,12.6752,12.6518,12.6752,118500.0
2008-08-11 11:10:00,16.3,16.3,16.28,16.29,80500.0,12.6752,12.6752,12.6596,12.6674,80500.0
2008-08-11 11:15:00,16.28,16.29,16.28,16.28,14500.0,12.6596,12.6674,12.6596,12.6596,14500.0
2008-08-11 11:20:00,16.28,16.28,16.27,16.28,22000.0,12.6596,12.6596,12.6518,12.6596,22000.0
2008-08-11 11:25:00,16.28,16.32,16.28,16.32,75500.0,12.6596,12.6907,12.6596,12.6907,75500.0
2008-08-11 11:30:00,16.32,16.32,16.31,16.32,23500.0,12.6907,12.6907,12.6829,12.6907,23500.0
2008-08-11 11:35:00,16.32,16.34,16.32,16.34,55500.0,12.6907,12.7063,12.6907,12.7063,55500.0
2008-08-11 11:40:00,16.35,16.35,16.34,16.35,37500.0,12.714,12.714,12.7063,12.714,37500.0
2008-08-11 11:45:00,16.36,16.36,16.35,16.35,35000.0,12.7218,12.7218,12.714,12.714,35000.0
2008-08-11 11:50:00,16.35,16.38,16.35,16.38,36500.0,12.714,12.7374,12.714,12.7374,36500.0
2008-08-11 11:55:00,16.38,16.38,16.37,16.38,20500.0,12.7374,12.7374,12.7296,12.7374,20500.0
2008-08-11 12:00:00,16.38,16.38,16.37,16.38,37500.0,12.7374,12.7374,12.7296,12.7374,37500.0
2008-08-11 12:05:00,16.38,16.39,16.38,16.38,40500.0,12.7374,12.7451,12.7374,12.7374,40500.0
2008-08-11 12:10:00,16.38,16.39,16.38,16.38,34500.0,12.7374,12.7451,12.7374,12.7374,34500.0
2008-08-11 12:15:00,16.38,16.41,16.38,16.41,26500.0,12.7374,12.7607,12.7374,12.7607,26500.0
2008-08-11 12:20:00,16.41,16.42,16.41,16.42,25000.0,12.7607,12.7685,12.7607,12.7685,25000.0
2008-08-11 12:25:00,16.42,16.44,16.42,16.43,66000.0,12.7685,12.784,12.7685,12.7762,66000.0
2008-08-11 12:30:00,16.43,16.43,16.42,16.42,37000.0,12.7762,12.7762,12.7685,12.7685,37000.0
2008-08-11 12:35:00,16.43,16.43,16.41,16.42,25000.0,12.7762,12.7762,12.7607,12.7685,25000.0
2008-08-11 12:40:00,16.42,16.43,16.41,16.42,42500.0,12.7685,12.7762,12.7607,12.7685,42500.0
2008-08-11 12:45:00,16.42,16.42,16.4,16.4,36500.0,12.7685,12.7685,12.7529,12.7529,36500.0
2008-08-11 12:50:00,16.4,16.42,16.4,16.42,21500.0,12.7529,12.7685,12.7529,12.7685,21500.0
2008-08-11 12:55:00,16.42,16.43,16.41,16.42,19000.0,12.7685,12.7762,12.7607,12.7685,19000.0
2008-08-11 13:00:00,16.41,16.41,16.4,16.4,72000.0,12.7607,12.7607,12.7529,12.7529,72000.0
2008-08-11 13:05:00,16.4,16.41,16.4,16.41,129500.0,12.7529,12.7607,12.7529,12.7607,129500.0
2008-08-11 13:10:00,16.41,16.42,16.41,16.41,24000.0,12.7607,12.7685,12.7607,12.7607,24000.0
2008-08-11 13:15:00,16.41,16.42,16.41,16.42,13500.0,12.7607,12.7685,12.7607,12.7685,13500.0
2008-08-11 13:20:00,16.43,16.44,16.43,16.44,25500.0,12.7762,12.784,12.7762,12.784,25500.0
2008-08-11 13:25:00,16.43,16.45,16.43,16.44,66500.0,12.7762,12.7918,12.7762,12.784,66500.0
2008-08-11 13:30:00,16.44,16.47,16.44,16.47,47500.0,12.784,12.8073,12.784,12.8073,47500.0
2008-08-11 13:35:00,16.47,16.48,16.47,16.48,69000.0,12.8073,12.8151,12.8073,12.8151,69000.0
2008-08-11 13:40:00,16.48,16.48,16.45,16.45,88500.0,12.8151,12.8151,12.7918,12.7918,88500.0
2008-08-11 13:45:00,16.46,16.47,16.45,16.46,23000.0,12.7996,12.8073,12.7918,12.7996,23000.0
2008-08-11 13:50:00,16.46,16.49,16.46,16.49,187500.0,12.7996,12.8229,12.7996,12.8229,187500.0
2008-08-11 13:55:00,16.49,16.49,16.45,16.46,120000.0,12.8229,12.8229,12.7918,12.7996,120000.0
2008-08-11 14:00:00,16.46,16.46,16.42,16.44,125500.0,12.7996,12.7996,12.7685,12.784,125500.0
2008-08-11 14:05:00,16.45,16.45,16.44,16.44,32500.0,12.7918,12.7918,12.784,12.784,32500.0
2008-08-11 14:10:00,16.45,16.45,16.43,16.43,113500.0,12.7918,12.7918,12.7762,12.7762,113500.0
2008-08-11 14:15:00,16.43,16.44,16.42,16.43,13000.0,12.7762,12.784,12.7685,12.7762,13000.0
2008-08-11 14:20:00,16.43,16.43,16.39,16.42,58500.0,12.7762,12.7762,12.7451,12.7685,58500.0
2008-08-11 14:25:00,16.41,16.42,16.41,16.42,15500.0,12.7607,12.7685,12.7607,12.7685,15500.0
2008-08-11 14:30:00,16.42,16.43,16.41,16.42,30000.0,12.7685,12.7762,12.7607,12.7685,30000.0
2008-08-11 14:35:00,16.41,16.41,16.37,16.39,43000.0,12.7607,12.7607,12.7296,12.7451,43000.0
2008-08-11 14:40:00,16.4,16.4,16.36,16.36,41000.0,12.7529,12.7529,12.7218,12.7218,41000.0
2008-08-11 14:45:00,16.37,16.38,16.36,16.37,43500.0,12.7296,12.7374,12.7218,12.7296,43500.0
2008-08-11 14:50:00,16.38,16.38,16.36,16.36,14000.0,12.7374,12.7374,12.7218,12.7218,14000.0
2008-08-11 14:55:00,16.35,16.38,16.35,16.37,45500.0,12.714,12.7374,12.714,12.7296,45500.0
2008-08-11 15:00:00,16.38,16.4,16.38,16.4,16500.0,12.7374,12.7529,12.7374,12.7529,16500.0
2008-08-11 15:05:00,16.4,16.41,16.39,16.4,15500.0,12.7529,12.7607,12.7451,12.7529,15500.0
2008-08-11 15:10:00,16.39,16.4,16.39,16.4,13000.0,12.7451,12.7529,12.7451,12.7529,13000.0
2008-08-11 15:15:00,16.39,16.4,16.38,16.38,13000.0,12.7451,12.7529,12.7374,12.7374,13000.0
2008-08-11 15:20:00,16.39,16.39,16.35,16.36,48500.0,12.7451,12.7451,12.714,12.7218,48500.0
2008-08-11 15:25:00,16.36,16.36,16.35,16.35,11000.0,12.7218,12.7218,12.714,12.714,11000.0
2008-08-11 15:30:00,16.35,16.35,16.31,16.31,145500.0,12.714,12.714,12.6829,12.6829,145500.0
2008-08-11 15:35:00,16.31,16.34,16.31,16.33,61500.0,12.6829,12.7063,12.6829,12.6985,61500.0
2008-08-11 15:40:00,16.33,16.35,16.33,16.35,60500.0,12.6985,12.714,12.6985,12.714,60500.0
2008-08-11 15:45:00,16.34,16.36,16.34,16.36,112500.0,12.7063,12.7218,12.7063,12.7218,112500.0
2008-08-11 15:50:00,16.37,16.38,16.37,16.38,13500.0,12.7296,12.7374,12.7296,12.7374,13500.0
2008-08-11 15:55:00,16.37,16.4,16.37,16.4,23500.0,12.7296,12.7529,12.7296,12.7529,23500.0
2008-08-11 16:00:00,16.41,16.41,16.4,16.4,19500.0,12.7607,12.7607,12.7529,12.7529,19500.0
2008-08-11 16:05:00,16.4,16.4,16.4,16.4,0.0,12.7529,12.7529,12.7529,12.7529,0.0
2008-08-11 16:10:00,16.4,16.4,16.4,16.4,0.0,12.7529,12.7529,12.7529,12.7529,0.0
2008-08-12 09:30:00,16.37,16.37,16.34,16.34,85000.0,12.7296,12.7296,12.7063,12.7063,85000.0
2008-08-12 09:35:00,16.34,16.35,16.31,16.31,258000.0,12.7063,12.714,12.6829,12.6829,258000.0
2008-08-12 09:40:00,16.31,16.33,16.3,16.32,104000.0,12.6829,12.6985,12.6752,12.6907,104000.0
2008-08-12 09:45:00,16.31,16.35,16.31,16.31,118000.0,12.6829,12.714,12.6829,12.6829,118000.0
2008-08-12 09:50:00,16.32,16.34,16.32,16.33,136500.0,12.6907,12.7063,12.6907,12.6985,136500.0
2008-08-12 09:55:00,16.33,16.35,16.32,16.34,31000.0,12.6985,12.714,12.6907,12.7063,31000.0
2008-08-12 10:00:00,16.35,16.35,16.33,16.34,91000.0,12.714,12.714,12.6985,12.7063,91000.0
2008-08-12 10:05:00,16.34,16.36,16.34,16.35,42000.0,12.7063,12.7218,12.7063,12.714,42000.0
2008-08-12 10:10:00,16.34,16.37,16.34,16.35,193500.0,12.7063,12.7296,12.7063,12.714,193500.0
2008-08-12 10:15:00,16.35,16.37,16.35,16.36,182000.0,12.714,12.7296,12.714,12.7218,182000.0
2008-08-12 10:20:00,16.36,16.36,16.34,16.34,138000.0,12.7218,12.7218,12.7063,12.7063,138000.0
2008-08-12 10:25:00,16.34,16.34,16.31,16.31,92500.0,12.7063,12.7063,12.6829,12.6829,92500.0
2008-08-12 10:30:00,16.31,16.31,16.27,16.28,449000.0,12.6829,12.6829,12.6518,12.6596,449000.0
2008-08-12 10:35:00,16.28,16.3,16.28,16.3,289500.0,12.6596,12.6752,12.6596,12.6752,289500.0
2008-08-12 10:40:00,16.3,16.32,16.3,16.32,235000.0,12.6752,12.6907,12.6752,12.6907,235000.0
2008-08-12 10:45:00,16.32,16.33,16.31,16.32,74000.0,12.6907,12.6985,12.6829,12.6907,74000.0
2008-08-12 10:50:00,16.32,16.32,16.3,16.31,145000.0,12.6907,12.6907,12.6752,12.6829,145000.0
2008-08-12 10:55:00,16.31,16.32,16.31,16.32,112500.0,12.6829,12.6907,12.6829,12.6907,112500.0
2008-08-12 11:00:00,16.31,16.32,16.3,16.3,95500.0,12.6829,12.6907,12.6752,12.6752,95500.0
2008-08-12 11:05:00,16.3,16.34,16.3,16.34,99000.0,12.6752,12.7063,12.6752,12.7063,99000.0
2008-08-12 11:10:00,16.34,16.34,16.32,16.33,154000.0,12.7063,12.7063,12.6907,12.6985,154000.0
2008-08-12 11:15:00,16.33,16.35,16.32,16.34,126500.0,12.6985,12.714,12.6907,12.7063,126500.0
2008-08-12 11:20:00,16.35,16.36,16.33,16.33,63500.0,12.714,12.7218,12.6985,12.6985,63500.0
2008-08-12 11:25:00,16.33,16.35,16.33,16.35,73000.0,12.6985,12.714,12.6985,12.714,73000.0
2008-08-12 11:30:00,16.35,16.36,16.35,16.35,49000.0,12.714,12.7218,12.714,12.714,49000.0
2008-08-12 11:35:00,16.34,16.34,16.33,16.33,48500.0,12.7063,12.7063,12.6985,12.6985,48500.0
2008-08-12 11:40:00,16.33,16.33,16.32,16.33,47000.0,12.6985,12.6985,12.6907,12.6985,47000.0
2008-08-12 11:45:00,16.34,16.34,16.33,16.33,40000.0,12.7063,12.7063,12.6985,12.6985,40000.0
2008-08-12 11:50:00,16.33,16.34,16.33,16.33,25500.0,12.6985,12.7063,12.6985,12.6985,25500.0
2008-08-12 11:55:00,16.33,16.33,16.32,16.32,35000.0,12.6985,12.6985,12.6907,12.6907,35000.0
2008-08-12 12:00:00,16.31,16.32,16.31,16.32,54000.0,12.6829,12.6907,12.6829,12.6907,54000.0
2008-08-12 12:05:00,16.32,16.33,16.32,16.32,32000.0,12.6907,12.6985,12.6907,12.6907,32000.0
2008-08-12 12:10:00,16.31,16.32,16.31,16.31,21000.0,12.6829,12.6907,12.6829,12.6829,21000.0
2008-08-12 12:15:00,16.31,16.32,16.31,16.31,21000.0,12.6829,12.6907,12.6829,12.6829,21000.0
2008-08-12 12:20:00,16.31,16.32,16.31,16.31,16500.0,12.6829,12.6907,12.6829,12.6829,16500.0
2008-08-12 12:25:00,16.31,16.32,16.31,16.31,20500.0,12.6829,12.6907,12.6829,12.6829,20500.0
2008-08-12 12:30:00,16.31,16.32,16.3,16.3,21000.0,12.6829,12.6907,12.6752,12.6752,21000.0
2008-08-12 12:35:00,16.3,16.3,16.29,16.3,30500.0,12.6752,12.6752,12.6674,12.6752,30500.0
2008-08-12 12:40:00,16.29,16.3,16.29,16.29,58000.0,12.6674,12.6752,12.6674,12.6674,58000.0
2008-08-12 12:45:00,16.29,16.3,16.29,16.29,44000.0,12.6674,12.6752,12.6674,12.6674,44000.0
2008-08-12 12:50:00,16.29,16.31,16.29,16.31,93500.0,12.6674,12.6829,12.6674,12.6829,93500.0
2008-08-12 12:55:00,16.31,16.32,16.3,16.31,150500.0,12.6829,12.6907,12.6752,12.6829,150500.0
2008-08-12 13:00:00,16.32,16.33,16.31,16.33,64500.0,12.6907,12.6985,12.6829,12.6985,64500.0
2008-08-12 13:05:00,16.33,16.33,16.32,16.33,85500.0,12.6985,12.6985,12.6907,12.6985,85500.0
2008-08-12 13:10:00,16.33,16.33,16.32,16.32,42000.0,12.6985,12.6985,12.6907,12.6907,42000.0
2008-08-12 13:15:00,16.32,16.33,16.32,16.32,71000.0,12.6907,12.6985,12.6907,12.6907,71000.0
2008-08-12 13:20:00,16.32,16.32,16.3,16.31,49500.0,12.6907,12.6907,12.6752,12.6829,49500.0
2008-08-12 13:25:00,16.3,16.31,16.3,16.3,54500.0,12.6752,12.6829,12.6752,12.6752,54500.0
2008-08-12 13:30:00,16.31,16.31,16.29,16.29,35500.0,12.6829,12.6829,12.6674,12.6674,35500.0
2008-08-12 13:35:00,16.29,16.29,16.29,16.29,7000.0,12.6674,12.6674,12.6674,12.6674,7000.0
2008-08-12 13:40:00,16.3,16.32,16.3,16.32,28500.0,12.6752,12.6907,12.6752,12.6907,28500.0
2008-08-12 13:45:00,16.32,16.32,16.31,16.32,28000.0,12.6907,12.6907,12.6829,12.6907,28000.0
2008-08-12 13:50:00,16.31,16.31,16.3,16.31,55000.0,12.6829,12.6829,12.6752,12.6829,55000.0
2008-08-12 13:55:00,16.3,16.3,16.29,16.3,57500.0,12.6752,12.6752,12.6674,12.6752,57500.0
2008-08-12 14:00:00,16.3,16.31,16.3,16.3,63000.0,12.6752,12.6829,12.6752,12.6752,63000.0
2008-08-12 14:05:00,16.3,16.32,16.29,16.29,26000.0,12.6752,12.6907,12.6674,12.6674,26000.0
2008-08-12 14:10:00,16.29,16.3,16.29,16.29,8000.0,12.6674,12.6752,12.6674,12.6674,8000.0
2008-08-12 14:15:00,16.29,16.3,16.29,16.3,18500.0,12.6674,12.6752,12.6674,12.6752,18500.0
2008-08-12 14:20:00,16.29,16.31,16.29,16.3,25000.0,12.6674,12.6829,12.6674,12.6752,25000.0
2008-08-12 14:25:00,16.31,16.33,16.31,16.32,17500.0,12.6829,12.6985,12.6829,12.6907,17500.0
2008-08-12 14:30:00,16.32,16.32,16.31,16.32,6000.0,12.6907,12.6907,12.6829,12.6907,6000.0
2008-08-12 14:35:00,16.32,16.32,16.32,16.32,7500.0,12.6907,12.6907,12.6907,12.6907,7500.0
2008-08-12 14:40:00,16.32,16.32,16.31,16.31,12000.0,12.6907,12.6907,12.6829,12.6829,12000.0
2008-08-12 14:45:00,16.31,16.31,16.3,16.3,2500.0,12.6829,12.6829,12.6752,12.6752,2500.0
2008-08-12 14:50:00,16.31,16.31,16.3,16.31,9500.0,12.6829,12.6829,12.6752,12.6829,9500.0
2008-08-12 14:55:00,16.31,16.31,16.28,16.28,28000.0,12.6829,12.6829,12.6596,12.6596,28000.0
2008-08-12 15:00:00,16.29,16.29,16.24,16.25,60500.0,12.6674,12.6674,12.6285,12.6363,60500.0
2008-08-12 15:05:00,16.24,16.26,16.24,16.25,50000.0,12.6285,12.644,12.6285,12.6363,50000.0
2008-08-12 15:10:00,16.26,16.26,16.22,16.23,66500.0,12.644,12.644,12.6129,12.6207,66500.0
2008-08-12 15:15:00,16.23,16.25,16.22,16.24,66500.0,12.6207,12.6363,12.6129,12.6285,66500.0
2008-08-12 15:20:00,16.25,16.25,16.23,16.23,53000.0,12.6363,12.6363,12.6207,12.6207,53000.0
2008-08-12 15:25:00,16.23,16.26,16.22,16.24,96000.0,12.6207,12.644,12.6129,12.6285,96000.0
2008-08-12 15:30:00,16.25,16.25,16.19,16.2,95000.0,12.6363,12.6363,12.5896,12.5974,95000.0
2008-08-12 15:35:00,16.21,16.21,16.19,16.2,61500.0,12.6052,12.6052,12.5896,12.5974,61500.0
2008-08-12 15:40:00,16.2,16.22,16.19,16.21,101500.0,12.5974,12.6129,12.5896,12.6052,101500.0
2008-08-12 15:45:00,16.2,16.23,16.2,16.23,43500.0,12.5974,12.6207,12.5974,12.6207,43500.0
2008-08-12 15:50:00,16.23,16.24,16.22,16.23,47000.0,12.6207,12.6285,12.6129,12.6207,47000.0
2008-08-12 15:55:00,16.24,16.24,16.22,16.24,72000.0,12.6285,12.6285,12.6129,12.6285,72000.0
2008-08-12 16:00:00,16.24,16.24,16.24,16.24,1000.0,12.6285,12.6285,12.6285,12.6285,1000.0
2008-08-12 16:05:00,16.24,16.24,16.24,16.24,0.0,12.6285,12.6285,12.6285,12.6285,0.0
2008-08-12 16:10:00,16.24,16.24,16.24,16.24,0.0,12.6285,12.6285,12.6285,12.6285,0.0
2008-08-13 09:30:00,16.22,16.23,16.21,16.22,52000.0,12.6129,12.6207,12.6052,12.6129,52000.0
2008-08-13 09:35:00,16.23,16.23,16.16,16.16,122000.0,12.6207,12.6207,12.5663,12.5663,122000.0
2008-08-13 09:40:00,16.17,16.17,16.1,16.11,169500.0,12.5741,12.5741,12.5196,12.5274,169500.0
2008-08-13 09:45:00,16.13,16.13,16.11,16.13,56000.0,12.543,12.543,12.5274,12.543,56000.0
2008-08-13 09:50:00,16.14,16.16,16.13,16.15,82000.0,12.5507,12.5663,12.543,12.5585,82000.0
2008-08-13 09:55:00,16.16,16.16,16.15,16.15,7500.0,12.5663,12.5663,12.5585,12.5585,7500.0
2008-08-13 10:00:00,16.16,16.2,16.14,16.19,202500.0,12.5663,12.5974,12.5507,12.5896,202500.0
2008-08-13 10:05:00,16.19,16.19,16.16,16.17,55500.0,12.5896,12.5896,12.5663,12.5741,55500.0
2008-08-13 10:10:00,16.17,16.17,16.15,16.15,124000.0,12.5741,12.5741,12.5585,12.5585,124000.0
2008-08-13 10:15:00,16.15,16.16,16.14,16.16,18500.0,12.5585,12.5663,12.5507,12.5663,18500.0
2008-08-13 10:20:00,16.17,16.19,16.16,16.18,134000.0,12.5741,12.5896,12.5663,12.5818,134000.0
2008-08-13 10:25:00,16.18,16.18,16.16,16.17,111000.0,12.5818,12.5818,12.5663,12.5741,111000.0
2008-08-13 10:30:00,16.16,16.17,16.15,16.16,126500.0,12.5663,12.5741,12.5585,12.5663,126500.0
2008-08-13 10:35:00,16.16,16.16,16.14,16.15,203000.0,12.5663,12.5663,12.5507,12.5585,203000.0
2008-08-13 10:40:00,16.15,16.16,16.14,16.15,84500.0,12.5585,12.5663,12.5507,12.5585,84500.0
2008-08-13 10:45:00,16.15,16.17,16.15,16.17,188500.0,12.5585,12.5741,12.5585,12.5741,188500.0
2008-08-13 10:50:00,16.16,16.18,16.15,16.17,191500.0,12.5663,12.5818,12.5585,12.5741,191500.0
2008-08-13 10:55:00,16.17,16.17,16.15,16.17,117000.0,12.5741,12.5741,12.5585,12.5741,117000.0
2008-08-13 11:00:00,16.17,16.17,16.15,16.15,126000.0,12.5741,12.5741,12.5585,12.5585,126000.0
2008-08-13 11:05:00,16.15,16.16,16.12,16.12,141500.0,12.5585,12.5663,12.5352,12.5352,141500.0
2008-08-13 11:10:00,16.12,16.12,16.11,16.11,105000.0,12.5352,12.5352,12.5274,12.5274,105000.0
2008-08-13 11:15:00,16.11,16.14,16.11,16.14,27500.0,12.5274,12.5507,12.5274,12.5507,27500.0
2008-08-13 11:20:00,16.14,16.14,16.13,16.14,58000.0,12.5507,12.5507,12.543,12.5507,58000.0
2008-08-13 11:25:00,16.14,16.14,16.12,16.13,21500.0,12.5507,12.5507,12.5352,12.543,21500.0
2008-08-13 11:30:00,16.13,16.13,16.11,16.13,61500.0,12.543,12.543,12.5274,12.543,61500.0
2008-08-13 11:35:00,16.13,16.15,16.13,16.14,43000.0,12.543,12.5585,12.543,12.5507,43000.0
2008-08-13 11:40:00,16.14,16.14,16.12,16.13,23000.0,12.5507,12.5507,12.5352,12.543,23000.0
2008-08-13 11:45:00,16.13,16.13,16.12,16.12,15500.0,12.543,12.543,12.5352,12.5352,15500.0
2008-08-13 11:50:00,16.12,16.13,16.12,16.13,9000.0,12.5352,12.543,12.5352,12.543,9000.0
2008-08-13 11:55:00,16.12,16.12,16.1,16.12,26500.0,12.5352,12.5352,12.5196,12.5352,26500.0
2008-08-13 12:00:00,16.11,16.13,16.11,16.13,17500.0,12.5274,12.543,12.5274,12.543,17500.0
2008-08-13 12:05:00,16.13,16.13,16.09,16.09,18500.0,12.543,12.543,12.5119,12.5119,18500.0
2008-08-13 12:10:00,16.1,16.11,16.1,16.1,25500.0,12.5196,12.5274,12.5196,12.5196,25500.0
2008-08-13 12:15:00,16.11,16.11,16.1,16.1,18000.0,12.5274,12.5274,12.5196,12.5196,18000.0
2008-08-13 12:20:00,16.11,16.12,16.1,16.11,33000.0,12.5274,12.5352,12.5196,12.5274,33000.0
2008-08-13 12:25:00,16.11,16.11,16.11,16.11,41500.0,12.5274,12.5274,12.5274,12.5274,41500.0
2008-08-13 12:30:00,16.1,16.13,16.1,16.12,39500.0,12.5196,12.543,12.5196,12.5352,39500.0
2008-08-13 12:35:00,16.12,16.13,16.12,16.13,10000.0,12.5352,12.543,12.5352,12.543,10000.0
2008-08-13 12:40:00,16.13,16.14,16.13,16.14,12500.0,12.543,12.5507,12.543,12.5507,12500.0
2008-08-13 12:45:00,16.13,16.14,16.13,16.13,18500.0,12.543,12.5507,12.543,12.543,18500.0
2008-08-13 12:50:00,16.13,16.14,16.13,16.14,27500.0,12.543,12.5507,12.543,12.5507,27500.0
2008-08-13 12:55:00,16.14,16.17,16.14,16.16,14500.0,12.5507,12.5741,12.5507,12.5663,14500.0
2008-08-13 13:00:00,16.16,16.17,16.16,16.16,11000.0,12.5663,12.5741,12.5663,12.5663,11000.0
2008-08-13 13:05:00,16.16,16.17,16.16,16.17,35500.0,12.5663,12.5741,12.5663,12.5741,35500.0
2008-08-13 13:10:00,16.17,16.17,16.15,16.15,10500.0,12.5741,12.5741,12.5585,12.5585,10500.0
2008-08-13 13:15:00,16.15,16.16,16.15,16.16,12500.0,12.5585,12.5663,12.5585,12.5663,12500.0
2008-08-13 13:20:00,16.16,16.18,16.15,16.18,44500.0,12.5663,12.5818,12.5585,12.5818,44500.0
2008-08-13 13:25:00,16.18,16.22,16.18,16.22,26500.0,12.5818,12.6129,12.5818,12.6129,26500.0
2008-08-13 13:30:00,16.21,16.26,16.21,16.26,90500.0,12.6052,12.644,12.6052,12.644,90500.0
2008-08-13 13:35:00,16.25,16.26,16.25,16.26,10000.0,12.6363,12.644,12.6363,12.644,10000.0
2008-08-13 13:40:00,16.28,16.29,16.26,16.26,35500.0,12.6596,12.6674,12.644,12.644,35500.0
2008-08-13 13:45:00,16.26,16.26,16.24,16.24,11000.0,12.644,12.644,12.6285,12.6285,11000.0
2008-08-13 13:50:00,16.25,16.26,16.25,16.26,23000.0,12.6363,12.644,12.6363,12.644,23000.0
2008-08-13 13:55:00,16.26,16.29,16.26,16.28,76500.0,12.644,12.6674,12.644,12.6596,76500.0
2008-08-13 14:00:00,16.27,16.29,16.27,16.29,15500.0,12.6518,12.6674,12.6518,12.6674,15500.0
2008-08-13 14:05:00,16.28,16.29,16.27,16.27,21500.0,12.6596,12.6674,12.6518,12.6518,21500.0
2008-08-13 14:10:00,16.28,16.29,16.26,16.27,28000.0,12.6596,12.6674,12.644,12.6518,28000.0
2008-08-13 14:15:00,16.26,16.27,16.25,16.26,25500.0,12.644,12.6518,12.6363,12.644,25500.0
2008-08-13 14:20:00,16.27,16.27,16.25,16.27,28000.0,12.6518,12.6518,12.6363,12.6518,28000.0
2008-08-13 14:25:00,16.26,16.27,16.25,16.26,27500.0,12.644,12.6518,12.6363,12.644,27500.0
2008-08-13 14:30:00,16.25,16.25,16.24,16.24,6500.0,12.6363,12.6363,12.6285,12.6285,6500.0
2008-08-13 14:35:00,16.25,16.27,16.25,16.27,47000.0,12.6363,12.6518,12.6363,12.6518,47000.0
2008-08-13 14:40:00,16.27,16.33,16.27,16.33,25500.0,12.6518,12.6985,12.6518,12.6985,25500.0
2008-08-13 14:45:00,16.33,16.34,16.31,16.32,23000.0,12.6985,12.7063,12.6829,12.6907,23000.0
2008-08-13 14:50:00,16.31,16.31,16.3,16.3,69500.0,12.6829,12.6829,12.6752,12.6752,69500.0
2008-08-13 14:55:00,16.3,16.34,16.3,16.33,27000.0,12.6752,12.7063,12.6752,12.6985,27000.0
2008-08-13 15:00:00,16.33,16.34,16.32,16.32,23000.0,12.6985,12.7063,12.6907,12.6907,23000.0
2008-08-13 15:05:00,16.32,16.32,16.32,16.32,16000.0,12.6907,12.6907,12.6907,12.6907,16000.0
2008-08-13 15:10:00,16.32,16.33,16.32,16.33,32000.0,12.6907,12.6985,12.6907,12.6985,32000.0
2008-08-13 15:15:00,16.34,16.36,16.32,16.32,130000.0,12.7063,12.7218,12.6907,12.6907,130000.0
2008-08-13 15:20:00,16.32,16.32,16.29,16.3,57500.0,12.6907,12.6907,12.6674,12.6752,57500.0
2008-08-13 15:25:00,16.3,16.31,16.3,16.3,53500.0,12.6752,12.6829,12.6752,12.6752,53500.0
2008-08-13 15:30:00,16.31,16.31,16.26,16.28,61000.0,12.6829,12.6829,12.644,12.6596,61000.0
2008-08-13 15:35:00,16.27,16.28,16.26,16.27,18000.0,12.6518,12.6596,12.644,12.6518,18000.0
2008-08-13 15:40:00,16.28,16.28,16.23,16.25,39500.0,12.6596,12.6596,12.6207,12.6363,39500.0
2008-08-13 15:45:00,16.24,16.25,16.24,16.24,36000.0,12.6285,12.6363,12.6285,12.6285,36000.0
2008-08-13 15:50:00,16.24,16.27,16.23,16.27,93500.0,12.6285,12.6518,12.6207,12.6518,93500.0
2008-08-13 15:55:00,16.27,16.29,16.27,16.29,25000.0,12.6518,12.6674,12.6518,12.6674,25000.0
2008-08-13 16:00:00,16.3,16.3,16.29,16.29,27000.0,12.6752,12.6752,12.6674,12.6674,27000.0
2008-08-13 16:05:00,16.29,16.29,16.29,16.29,0.0,12.6674,12.6674,12.6674,12.6674,0.0
2008-08-13 16:10:00,16.29,16.29,16.29,16.29,0.0,12.6674,12.6674,12.6674,12.6674,0.0
2008-08-14 09:30:00,16.21,16.23,16.21,16.22,37000.0,12.6052,12.6207,12.6052,12.6129,37000.0
2008-08-14 09:35:00,16.22,16.25,16.22,16.25,43500.0,12.6129,12.6363,12.6129,12.6363,43500.0
2008-08-14 09:40:00,16.25,16.25,16.24,16.25,34000.0,12.6363,12.6363,12.6285,12.6363,34000.0
2008-08-14 09:45:00,16.24,16.24,16.22,16.22,49000.0,12.6285,12.6285,12.6129,12.6129,49000.0
2008-08-14 09:50:00,16.22,16.24,16.22,16.24,19500.0,12.6129,12.6285,12.6129,12.6285,19500.0
2008-08-14 09:55:00,16.24,16.27,16.23,16.27,43000.0,12.6285,12.6518,12.6207,12.6518,43000.0
2008-08-14 10:00:00,16.28,16.29,16.27,16.29,38500.0,12.6596,12.6674,12.6518,12.6674,38500.0
2008-08-14 10:05:00,16.28,16.3,16.27,16.27,55000.0,12.6596,12.6752,12.6518,12.6518,55000.0
2008-08-14 10:10:00,16.27,16.3,16.27,16.29,31000.0,12.6518,12.6752,12.6518,12.6674,31000.0
2008-08-14 10:15:00,16.29,16.3,16.28,16.3,30000.0,12.6674,12.6752,12.6596,12.6752,30000.0
2008-08-14 10:20:00,16.3,16.32,16.3,16.31,73500.0,12.6752,12.6907,12.6752,12.6829,73500.0
2008-08-14 10:25:00,16.31,16.33,16.31,16.33,73500.0,12.6829,12.6985,12.6829,12.6985,73500.0
2008-08-14 10:30:00,16.34,16.36,16.33,16.36,75000.0,12.7063,12.7218,12.6985,12.7218,75000.0
2008-08-14 10:35:00,16.36,16.37,16.36,16.37,53500.0,12.7218,12.7296,12.7218,12.7296,53500.0
2008-08-14 10:40:00,16.36,16.4,16.36,16.39,87000.0,12.7218,12.7529,12.7218,12.7451,87000.0
2008-08-14 10:45:00,16.4,16.4,16.38,16.39,64500.0,12.7529,12.7529,12.7374,12.7451,64500.0
2008-08-14 10:50:00,16.39,16.4,16.38,16.38,76500.0,12.7451,12.7529,12.7374,12.7374,76500.0
2008-08-14 10:55:00,16.38,16.39,16.37,16.38,35500.0,12.7374,12.7451,12.7296,12.7374,35500.0
2008-08-14 11:00:00,16.39,16.39,16.37,16.38,67000.0,12.7451,12.7451,12.7296,12.7374,67000.0
2008-08-14 11:05:00,16.38,16.39,16.38,16.39,65000.0,12.7374,12.7451,12.7374,12.7451,65000.0
2008-08-14 11:10:00,16.39,16.4,16.39,16.39,72500.0,12.7451,12.7529,12.7451,12.7451,72500.0
2008-08-14 11:15:00,16.39,16.41,16.39,16.41,53000.0,12.7451,12.7607,12.7451,12.7607,53000.0
2008-08-14 11:20:00,16.41,16.41,16.4,16.41,13000.0,12.7607,12.7607,12.7529,12.7607,13000.0
2008-08-14 11:25:00,16.4,16.41,16.4,16.41,25500.0,12.7529,12.7607,12.7529,12.7607,25500.0
2008-08-14 11:30:00,16.41,16.41,16.4,16.41,23500.0,12.7607,12.7607,12.7529,12.7607,23500.0
2008-08-14 11:35:00,16.41,16.42,16.41,16.41,26000.0,12.7607,12.7685,12.7607,12.7607,26000.0
2008-08-14 11:40:00,16.41,16.41,16.4,16.4,29000.0,12.7607,12.7607,12.7529,12.7529,29000.0
2008-08-14 11:45:00,16.41,16.41,16.4,16.4,10000.0,12.7607,12.7607,12.7529,12.7529,10000.0
2008-08-14 11:50:00,16.4,16.41,16.4,16.41,33500.0,12.7529,12.7607,12.7529,12.7607,33500.0
2008-08-14 11:55:00,16.41,16.42,16.41,16.41,36500.0,12.7607,12.7685,12.7607,12.7607,36500.0
2008-08-14 12:00:00,16.42,16.42,16.41,16.41,32000.0,12.7685,12.7685,12.7607,12.7607,32000.0
2008-08-14 12:05:00,16.4,16.42,16.4,16.41,64500.0,12.7529,12.7685,12.7529,12.7607,64500.0
2008-08-14 12:10:00,16.41,16.43,16.4,16.4,50500.0,12.7607,12.7762,12.7529,12.7529,50500.0
2008-08-14 12:15:00,16.4,16.41,16.4,16.41,62500.0,12.7529,12.7607,12.7529,12.7607,62500.0
2008-08-14 12:20:00,16.41,16.41,16.4,16.4,47500.0,12.7607,12.7607,12.7529,12.7529,47500.0
2008-08-14 12:25:00,16.39,16.4,16.38,16.39,10000.0,12.7451,12.7529,12.7374,12.7451,10000.0
2008-08-14 12:30:00,16.39,16.4,16.38,16.39,30500.0,12.7451,12.7529,12.7374,12.7451,30500.0
2008-08-14 12:35:00,16.39,16.4,16.38,16.38,61000.0,12.7451,12.7529,12.7374,12.7374,61000.0
2008-08-14 12:40:00,16.38,16.42,16.38,16.42,82500.0,12.7374,12.7685,12.7374,12.7685,82500.0
2008-08-14 12:45:00,16.42,16.44,16.42,16.43,58000.0,12.7685,12.784,12.7685,12.7762,58000.0
2008-08-14 12:50:00,16.43,16.43,16.42,16.42,8500.0,12.7762,12.7762,12.7685,12.7685,8500.0
2008-08-14 12:55:00,16.43,16.43,16.42,16.42,8500.0,12.7762,12.7762,12.7685,12.7685,8500.0
2008-08-14 13:00:00,16.42,16.43,16.42,16.42,10000.0,12.7685,12.7762,12.7685,12.7685,10000.0
2008-08-14 13:05:00,16.42,16.42,16.41,16.41,13500.0,12.7685,12.7685,12.7607,12.7607,13500.0
2008-08-14 13:10:00,16.41,16.42,16.41,16.42,11500.0,12.7607,12.7685,12.7607,12.7685,11500.0
2008-08-14 13:15:00,16.42,16.43,16.41,16.41,22500.0,12.7685,12.7762,12.7607,12.7607,22500.0
2008-08-14 13:20:00,16.41,16.42,16.41,16.42,20500.0,12.7607,12.7685,12.7607,12.7685,20500.0
2008-08-14 13:25:00,16.42,16.42,16.4,16.4,43500.0,12.7685,12.7685,12.7529,12.7529,43500.0
2008-08-14 13:30:00,16.4,16.41,16.39,16.39,58000.0,12.7529,12.7607,12.7451,12.7451,58000.0
2008-08-14 13:35:00,16.39,16.4,16.39,16.39,13500.0,12.7451,12.7529,12.7451,12.7451,13500.0
2008-08-14 13:40:00,16.39,16.4,16.39,16.4,20500.0,12.7451,12.7529,12.7451,12.7529,20500.0
2008-08-14 13:45:00,16.39,16.39,16.37,16.39,33000.0,12.7451,12.7451,12.7296,12.7451,33000.0
2008-08-14 13:50:00,16.39,16.39,16.38,16.39,14000.0,12.7451,12.7451,12.7374,12.7451,14000.0
2008-08-14 13:55:00,16.39,16.4,16.38,16.4,31000.0,12.7451,12.7529,12.7374,12.7529,31000.0
2008-08-14 14:00:00,16.4,16.42,16.4,16.41,66000.0,12.7529,12.7685,12.7529,12.7607,66000.0
2008-08-14 14:05:00,16.41,16.42,16.4,16.42,33500.0,12.7607,12.7685,12.7529,12.7685,33500.0
2008-08-14 14:10:00,16.41,16.42,16.4,16.42,47500.0,12.7607,12.7685,12.7529,12.7685,47500.0
2008-08-14 14:15:00,16.41,16.43,16.41,16.43,39500.0,12.7607,12.7762,12.7607,12.7762,39500.0
2008-08-14 14:20:00,16.43,16.43,16.41,16.41,44500.0,12.7762,12.7762,12.7607,12.7607,44500.0
2008-08-14 14:25:00,16.41,16.42,16.41,16.41,28500.0,12.7607,12.7685,12.7607,12.7607,28500.0
2008-08-14 14:30:00,16.42,16.42,16.4,16.4,15500.0,12.7685,12.7685,12.7529,12.7529,15500.0
2008-08-14 14:35:00,16.41,16.41,16.4,16.4,12500.0,12.7607,12.7607,12.7529,12.7529,12500.0
2008-08-14 14:40:00,16.4,16.42,16.4,16.4,44500.0,12.7529,12.7685,12.7529,12.7529,44500.0
2008-08-14 14:45:00,16.4,16.4,16.37,16.38,62500.0,12.7529,12.7529,12.7296,12.7374,62500.0
2008-08-14 14:50:00,16.39,16.4,16.39,16.4,14000.0,12.7451,12.7529,12.7451,12.7529,14000.0
2008-08-14 14:55:00,16.4,16.4,16.39,16.39,20500.0,12.7529,12.7529,12.7451,12.7451,20500.0
2008-08-14 15:00:00,16.39,16.39,16.37,16.37,43500.0,12.7451,12.7451,12.7296,12.7296,43500.0
2008-08-14 15:05:00,16.37,16.39,16.37,16.39,94000.0,12.7296,12.7451,12.7296,12.7451,94000.0
2008-08-14 15:10:00,16.39,16.39,16.38,16.38,30000.0,12.7451,12.7451,12.7374,12.7374,30000.0
2008-08-14 15:15:00,16.38,16.41,16.38,16.4,32500.0,12.7374,12.7607,12.7374,12.7529,32500.0
2008-08-14 15:20:00,16.41,16.41,16.39,16.39,27000.0,12.7607,12.7607,12.7451,12.7451,27000.0
2008-08-14 15:25:00,16.4,16.4,16.38,16.38,19000.0,12.7529,12.7529,12.7374,12.7374,19000.0
2008-08-14 15:30:00,16.39,16.41,16.38,16.4,93500.0,12.7451,12.7607,12.7374,12.7529,93500.0
2008-08-14 15:35:00,16.41,16.43,16.4,16.43,107500.0,12.7607,12.7762,12.7529,12.7762,107500.0
2008-08-14 15:40:00,16.43,16.43,16.42,16.42,33500.0,12.7762,12.7762,12.7685,12.7685,33500.0
2008-08-14 15:45:00,16.42,16.43,16.41,16.43,39500.0,12.7685,12.7762,12.7607,12.7762,39500.0
2008-08-14 15:50:00,16.42,16.43,16.41,16.42,59500.0,12.7685,12.7762,12.7607,12.7685,59500.0
2008-08-14 15:55:00,16.41,16.42,16.4,16.41,55500.0,12.7607,12.7685,12.7529,12.7607,55500.0
2008-08-14 16:00:00,16.41,16.41,16.41,16.41,25500.0,12.7607,12.7607,12.7607,12.7607,25500.0
2008-08-14 16:05:00,16.41,16.41,16.41,16.41,0.0,12.7607,12.7607,12.7607,12.7607,0.0
2008-08-14 16:10:00,16.41,16.41,16.41,16.41,0.0,12.7607,12.7607,12.7607,12.7607,0.0
2008-08-15 09:30:00,16.51,16.52,16.49,16.5,135000.0,12.8385,12.8462,12.8229,12.8307,135000.0
2008-08-15 09:35:00,16.52,16.53,16.51,16.51,74000.0,12.8462,12.854,12.8385,12.8385,74000.0
2008-08-15 09:40:00,16.52,16.53,16.52,16.52,52000.0,12.8462,12.854,12.8462,12.8462,52000.0
2008-08-15 09:45:00,16.54,16.54,16.52,16.52,66500.0,12.8618,12.8618,12.8462,12.8462,66500.0
2008-08-15 09:50:00,16.52,16.52,16.45,16.46,138000.0,12.8462,12.8462,12.7918,12.7996,138000.0
2008-08-15 09:55:00,16.46,16.49,16.45,16.47,205000.0,12.7996,12.8229,12.7918,12.8073,205000.0
2008-08-15 10:00:00,16.47,16.47,16.39,16.41,96000.0,12.8073,12.8073,12.7451,12.7607,96000.0
2008-08-15 10:05:00,16.4,16.4,16.35,16.37,53000.0,12.7529,12.7529,12.714,12.7296,53000.0
2008-08-15 10:10:00,16.38,16.39,16.37,16.37,51500.0,12.7374,12.7451,12.7296,12.7296,51500.0
2008-08-15 10:15:00,16.38,16.39,16.36,16.37,81500.0,12.7374,12.7451,12.7218,12.7296,81500.0
2008-08-15 10:20:00,16.37,16.39,16.36,16.37,74000.0,12.7296,12.7451,12.7218,12.7296,74000.0
2008-08-15 10:25:00,16.39,16.4,16.39,16.39,55500.0,12.7451,12.7529,12.7451,12.7451,55500.0
2008-08-15 10:30:00,16.39,16.42,16.39,16.41,118000.0,12.7451,12.7685,12.7451,12.7607,118000.0
2008-08-15 10:35:00,16.41,16.42,16.4,16.41,109000.0,12.7607,12.7685,12.7529,12.7607,109000.0
2008-08-15 10:40:00,16.41,16.42,16.41,16.42,65500.0,12.7607,12.7685,12.7607,12.7685,65500.0
2008-08-15 10:45:00,16.42,16.43,16.41,16.43,41000.0,12.7685,12.7762,12.7607,12.7762,41000.0
2008-08-15 10:50:00,16.43,16.45,16.42,16.43,94000.0,12.7762,12.7918,12.7685,12.7762,94000.0
2008-08-15 10:55:00,16.43,16.44,16.43,16.44,146000.0,12.7762,12.784,12.7762,12.784,146000.0
2008-08-15 11:00:00,16.45,16.45,16.42,16.42,50500.0,12.7918,12.7918,12.7685,12.7685,50500.0
2008-08-15 11:05:00,16.43,16.43,16.41,16.42,24500.0,12.7762,12.7762,12.7607,12.7685,24500.0
2008-08-15 11:10:00,16.42,16.43,16.41,16.42,14000.0,12.7685,12.7762,12.7607,12.7685,14000.0
2008-08-15 11:15:00,16.41,16.44,16.41,16.43,19000.0,12.7607,12.784,12.7607,12.7762,19000.0
2008-08-15 11:20:00,16.43,16.43,16.41,16.41,20500.0,12.7762,12.7762,12.7607,12.7607,20500.0
2008-08-15 11:25:00,16.42,16.44,16.42,16.43,10000.0,12.7685,12.784,12.7685,12.7762,10000.0
2008-08-15 11:30:00,16.44,16.45,16.44,16.45,15000.0,12.784,12.7918,12.784,12.7918,15000.0
2008-08-15 11:35:00,16.45,16.45,16.43,16.43,28500.0,12.7918,12.7918,12.7762,12.7762,28500.0
2008-08-15 11:40:00,16.43,16.43,16.42,16.42,29000.0,12.7762,12.7762,12.7685,12.7685,29000.0
2008-08-15 11:45:00,16.42,16.42,16.4,16.41,29000.0,12.7685,12.7685,12.7529,12.7607,29000.0
2008-08-15 11:50:00,16.41,16.42,16.39,16.4,27000.0,12.7607,12.7685,12.7451,12.7529,27000.0
2008-08-15 11:55:00,16.4,16.41,16.39,16.4,80000.0,12.7529,12.7607,12.7451,12.7529,80000.0
2008-08-15 12:00:00,16.4,16.41,16.4,16.41,23000.0,12.7529,12.7607,12.7529,12.7607,23000.0
2008-08-15 12:05:00,16.41,16.42,16.4,16.4,16500.0,12.7607,12.7685,12.7529,12.7529,16500.0
2008-08-15 12:10:00,16.39,16.4,16.38,16.39,13000.0,12.7451,12.7529,12.7374,12.7451,13000.0
2008-08-15 12:15:00,16.39,16.4,16.39,16.4,13500.0,12.7451,12.7529,12.7451,12.7529,13500.0
2008-08-15 12:20:00,16.4,16.41,16.4,16.41,9000.0,12.7529,12.7607,12.7529,12.7607,9000.0
2008-08-15 12:25:00,16.41,16.41,16.39,16.39,27000.0,12.7607,12.7607,12.7451,12.7451,27000.0
2008-08-15 12:30:00,16.39,16.41,16.39,16.39,10500.0,12.7451,12.7607,12.7451,12.7451,10500.0
2008-08-15 12:35:00,16.4,16.43,16.4,16.42,18500.0,12.7529,12.7762,12.7529,12.7685,18500.0
2008-08-15 12:40:00,16.43,16.43,16.41,16.42,15000.0,12.7762,12.7762,12.7607,12.7685,15000.0
2008-08-15 12:45:00,16.43,16.43,16.42,16.42,8500.0,12.7762,12.7762,12.7685,12.7685,8500.0
2008-08-15 12:50:00,16.42,16.43,16.42,16.43,10500.0,12.7685,12.7762,12.7685,12.7762,10500.0
2008-08-15 12:55:00,16.43,16.43,16.42,16.42,9500.0,12.7762,12.7762,12.7685,12.7685,9500.0
2008-08-15 13:00:00,16.42,16.43,16.42,16.42,12500.0,12.7685,12.7762,12.7685,12.7685,12500.0
2008-08-15 13:05:00,16.42,16.43,16.42,16.43,7500.0,12.7685,12.7762,12.7685,12.7762,7500.0
2008-08-15 13:10:00,16.43,16.43,16.42,16.43,6000.0,12.7762,12.7762,12.7685,12.7762,6000.0
2008-08-15 13:15:00,16.42,16.43,16.42,16.42,6500.0,12.7685,12.7762,12.7685,12.7685,6500.0
2008-08-15 13:20:00,16.42,16.42,16.42,16.42,4500.0,12.7685,12.7685,12.7685,12.7685,4500.0
2008-08-15 13:25:00,16.43,16.43,16.42,16.42,9000.0,12.7762,12.7762,12.7685,12.7685,9000.0
2008-08-15 13:30:00,16.42,16.43,16.42,16.43,2500.0,12.7685,12.7762,12.7685,12.7762,2500.0
2008-08-15 13:35:00,16.43,16.43,16.42,16.42,6500.0,12.7762,12.7762,12.7685,12.7685,6500.0
2008-08-15 13:40:00,16.42,16.42,16.41,16.41,4000.0,12.7685,12.7685,12.7607,12.7607,4000.0
2008-08-15 13:45:00,16.41,16.42,16.41,16.42,7000.0,12.7607,12.7685,12.7607,12.7685,7000.0
2008-08-15 13:50:00,16.41,16.41,16.4,16.4,3500.0,12.7607,12.7607,12.7529,12.7529,3500.0
2008-08-15 13:55:00,16.4,16.4,16.4,16.4,3000.0,12.7529,12.7529,12.7529,12.7529,3000.0
2008-08-15 14:00:00,16.4,16.4,16.4,16.4,500.0,12.7529,12.7529,12.7529,12.7529,500.0
2008-08-15 14:05:00,16.38,16.38,16.37,16.37,11500.0,12.7374,12.7374,12.7296,12.7296,11500.0
2008-08-15 14:10:00,16.36,16.37,16.36,16.37,13000.0,12.7218,12.7296,12.7218,12.7296,13000.0
2008-08-15 14:15:00,16.36,16.37,16.36,16.37,28000.0,12.7218,12.7296,12.7218,12.7296,28000.0
2008-08-15 14:20:00,16.37,16.38,16.37,16.37,34500.0,12.7296,12.7374,12.7296,12.7296,34500.0
2008-08-15 14:25:00,16.37,16.38,16.36,16.38,328000.0,12.7296,12.7374,12.7218,12.7374,328000.0
2008-08-15 14:30:00,16.38,16.38,16.37,16.37,98500.0,12.7374,12.7374,12.7296,12.7296,98500.0
2008-08-15 14:35:00,16.38,16.38,16.37,16.37,23000.0,12.7374,12.7374,12.7296,12.7296,23000.0
2008-08-15 14:40:00,16.36,16.37,16.36,16.37,13500.0,12.7218,12.7296,12.7218,12.7296,13500.0
2008-08-15 14:45:00,16.37,16.37,16.37,16.37,14000.0,12.7296,12.7296,12.7296,12.7296,14000.0
2008-08-15 14:50:00,16.36,16.38,16.36,16.38,18500.0,12.7218,12.7374,12.7218,12.7374,18500.0
2008-08-15 14:55:00,16.38,16.39,16.38,16.38,10500.0,12.7374,12.7451,12.7374,12.7374,10500.0
2008-08-15 15:00:00,16.38,16.41,16.38,16.41,19500.0,12.7374,12.7607,12.7374,12.7607,19500.0
2008-08-15 15:05:00,16.41,16.41,16.4,16.4,19000.0,12.7607,12.7607,12.7529,12.7529,19000.0
2008-08-15 15:10:00,16.4,16.4,16.39,16.4,15500.0,12.7529,12.7529,12.7451,12.7529,15500.0
2008-08-15 15:15:00,16.39,16.4,16.39,16.4,5000.0,12.7451,12.7529,12.7451,12.7529,5000.0
2008-08-15 15:20:00,16.39,16.41,16.39,16.41,18500.0,12.7451,12.7607,12.7451,12.7607,18500.0
2008-08-15 15:25:00,16.42,16.42,16.42,16.42,2000.0,12.7685,12.7685,12.7685,12.7685,2000.0
2008-08-15 15:30:00,16.43,16.43,16.42,16.42,2000.0,12.7762,12.7762,12.7685,12.7685,2000.0
2008-08-15 15:35:00,16.42,16.43,16.42,16.43,24500.0,12.7685,12.7762,12.7685,12.7762,24500.0
2008-08-15 15:40:00,16.43,16.44,16.43,16.43,10500.0,12.7762,12.784,12.7762,12.7762,10500.0
2008-08-15 15:45:00,16.42,16.43,16.41,16.42,18500.0,12.7685,12.7762,12.7607,12.7685,18500.0
2008-08-15 15:50:00,16.42,16.43,16.42,16.42,14500.0,12.7685,12.7762,12.7685,12.7685,14500.0
2008-08-15 15:55:00,16.42,16.42,16.41,16.41,158500.0,12.7685,12.7685,12.7607,12.7607,158500.0
2008-08-15 16:00:00,16.41,16.41,16.41,16.41,500.0,12.7607,12.7607,12.7607,12.7607,500.0
2008-08-15 16:05:00,16.41,16.41,16.41,16.41,0.0,12.7607,12.7607,12.7607,12.7607,0.0
2008-08-15 16:10:00,16.41,16.41,16.41,16.41,0.0,12.7607,12.7607,12.7607,12.7607,0.0
2008-08-18 09:30:00,16.49,16.49,16.46,16.47,111500.0,12.8229,12.8229,12.7996,12.8073,111500.0
2008-08-18 09:35:00,16.48,16.48,16.43,16.44,342000.0,12.8151,12.8151,12.7762,12.784,342000.0
2008-08-18 09:40:00,16.44,16.45,16.42,16.42,531500.0,12.784,12.7918,12.7685,12.7685,531500.0
2008-08-18 09:45:00,16.42,16.43,16.39,16.4,749000.0,12.7685,12.7762,12.7451,12.7529,749000.0
2008-08-18 09:50:00,16.4,16.4,16.37,16.39,257000.0,12.7529,12.7529,12.7296,12.7451,257000.0
2008-08-18 09:55:00,16.4,16.41,16.38,16.39,401500.0,12.7529,12.7607,12.7374,12.7451,401500.0
2008-08-18 10:00:00,16.39,16.4,16.38,16.4,319500.0,12.7451,12.7529,12.7374,12.7529,319500.0
2008-08-18 10:05:00,16.39,16.4,16.39,16.39,225500.0,12.7451,12.7529,12.7451,12.7451,225500.0
2008-08-18 10:10:00,16.38,16.4,16.37,16.39,179500.0,12.7374,12.7529,12.7296,12.7451,179500.0
2008-08-18 10:15:00,16.39,16.39,16.37,16.37,117500.0,12.7451,12.7451,12.7296,12.7296,117500.0
2008-08-18 10:20:00,16.38,16.38,16.37,16.37,54000.0,12.7374,12.7374,12.7296,12.7296,54000.0
2008-08-18 10:25:00,16.38,16.4,16.38,16.39,155000.0,12.7374,12.7529,12.7374,12.7451,155000.0
2008-08-18 10:30:00,16.39,16.39,16.37,16.38,241500.0,12.7451,12.7451,12.7296,12.7374,241500.0
2008-08-18 10:35:00,16.38,16.39,16.37,16.39,199500.0,12.7374,12.7451,12.7296,12.7451,199500.0
2008-08-18 10:40:00,16.39,16.41,16.38,16.41,64500.0,12.7451,12.7607,12.7374,12.7607,64500.0
2008-08-18 10:45:00,16.41,16.41,16.39,16.39,76500.0,12.7607,12.7607,12.7451,12.7451,76500.0
2008-08-18 10:50:00,16.39,16.41,16.39,16.4,26000.0,12.7451,12.7607,12.7451,12.7529,26000.0
2008-08-18 10:55:00,16.4,16.42,16.39,16.41,30500.0,12.7529,12.7685,12.7451,12.7607,30500.0
2008-08-18 11:00:00,16.41,16.41,16.39,16.39,39000.0,12.7607,12.7607,12.7451,12.7451,39000.0
2008-08-18 11:05:00,16.39,16.41,16.38,16.41,38500.0,12.7451,12.7607,12.7374,12.7607,38500.0
2008-08-18 11:10:00,16.41,16.42,16.4,16.41,32000.0,12.7607,12.7685,12.7529,12.7607,32000.0
2008-08-18 11:15:00,16.41,16.41,16.39,16.4,36000.0,12.7607,12.7607,12.7451,12.7529,36000.0
2008-08-18 11:20:00,16.4,16.4,16.38,16.38,24000.0,12.7529,12.7529,12.7374,12.7374,24000.0
2008-08-18 11:25:00,16.39,16.39,16.37,16.38,33500.0,12.7451,12.7451,12.7296,12.7374,33500.0
2008-08-18 11:30:00,16.38,16.38,16.38,16.38,20500.0,12.7374,12.7374,12.7374,12.7374,20500.0
2008-08-18 11:35:00,16.38,16.39,16.38,16.39,21000.0,12.7374,12.7451,12.7374,12.7451,21000.0
2008-08-18 11:40:00,16.39,16.39,16.37,16.37,21500.0,12.7451,12.7451,12.7296,12.7296,21500.0
2008-08-18 11:45:00,16.38,16.38,16.37,16.37,8000.0,12.7374,12.7374,12.7296,12.7296,8000.0
2008-08-18 11:50:00,16.37,16.38,16.37,16.38,22000.0,12.7296,12.7374,12.7296,12.7374,22000.0
2008-08-18 11:55:00,16.38,16.38,16.34,16.34,29500.0,12.7374,12.7374,12.7063,12.7063,29500.0
2008-08-18 12:00:00,16.34,16.34,16.32,16.33,57000.0,12.7063,12.7063,12.6907,12.6985,57000.0
2008-08-18 12:05:00,16.33,16.33,16.32,16.33,21000.0,12.6985,12.6985,12.6907,12.6985,21000.0
2008-08-18 12:10:00,16.33,16.34,16.33,16.33,27000.0,12.6985,12.7063,12.6985,12.6985,27000.0
2008-08-18 12:15:00,16.32,16.33,16.32,16.32,16500.0,12.6907,12.6985,12.6907,12.6907,16500.0
2008-08-18 12:20:00,16.32,16.33,16.31,16.32,122500.0,12.6907,12.6985,12.6829,12.6907,122500.0
2008-08-18 12:25:00,16.32,16.34,16.31,16.34,111000.0,12.6907,12.7063,12.6829,12.7063,111000.0
2008-08-18 12:30:00,16.34,16.34,16.33,16.34,68000.0,12.7063,12.7063,12.6985,12.7063,68000.0
2008-08-18 12:35:00,16.33,16.33,16.32,16.32,49000.0,12.6985,12.6985,12.6907,12.6907,49000.0
2008-08-18 12:40:00,16.32,16.32,16.27,16.27,100000.0,12.6907,12.6907,12.6518,12.6518,100000.0
2008-08-18 12:45:00,16.27,16.28,16.27,16.28,53500.0,12.6518,12.6596,12.6518,12.6596,53500.0
2008-08-18 12:50:00,16.28,16.28,16.26,16.27,45000.0,12.6596,12.6596,12.644,12.6518,45000.0
2008-08-18 12:55:00,16.27,16.29,16.26,16.28,44500.0,12.6518,12.6674,12.644,12.6596,44500.0
2008-08-18 13:00:00,16.28,16.3,16.28,16.3,52500.0,12.6596,12.6752,12.6596,12.6752,52500.0
2008-08-18 13:05:00,16.3,16.31,16.3,16.31,21500.0,12.6752,12.6829,12.6752,12.6829,21500.0
2008-08-18 13:10:00,16.31,16.31,16.3,16.31,22500.0,12.6829,12.6829,12.6752,12.6829,22500.0
2008-08-18 13:15:00,16.3,16.3,16.29,16.29,8500.0,12.6752,12.6752,12.6674,12.6674,8500.0
2008-08-18 13:20:00,16.3,16.31,16.3,16.31,3500.0,12.6752,12.6829,12.6752,12.6829,3500.0
2008-08-18 13:25:00,16.3,16.32,16.3,16.31,13500.0,12.6752,12.6907,12.6752,12.6829,13500.0
2008-08-18 13:30:00,16.31,16.32,16.3,16.3,13500.0,12.6829,12.6907,12.6752,12.6752,13500.0
2008-08-18 13:35:00,16.3,16.31,16.3,16.3,5000.0,12.6752,12.6829,12.6752,12.6752,5000.0
2008-08-18 13:40:00,16.3,16.3,16.28,16.28,18500.0,12.6752,12.6752,12.6596,12.6596,18500.0
2008-08-18 13:45:00,16.28,16.28,16.25,16.25,5000.0,12.6596,12.6596,12.6363,12.6363,5000.0
2008-08-18 13:50:00,16.26,16.26,16.25,16.25,5000.0,12.644,12.644,12.6363,12.6363,5000.0
2008-08-18 13:55:00,16.26,16.26,16.24,16.24,14000.0,12.644,12.644,12.6285,12.6285,14000.0
2008-08-18 14:00:00,16.23,16.23,16.21,16.22,13500.0,12.6207,12.6207,12.6052,12.6129,13500.0
2008-08-18 14:05:00,16.21,16.22,16.19,16.19,28500.0,12.6052,12.6129,12.5896,12.5896,28500.0
2008-08-18 14:10:00,16.2,16.22,16.2,16.21,180000.0,12.5974,12.6129,12.5974,12.6052,180000.0
2008-08-18 14:15:00,16.21,16.21,16.19,16.19,136500.0,12.6052,12.6052,12.5896,12.5896,136500.0
2008-08-18 14:20:00,16.19,16.19,16.17,16.17,169500.0,12.5896,12.5896,12.5741,12.5741,169500.0
2008-08-18 14:25:00,16.17,16.18,16.17,16.18,167500.0,12.5741,12.5818,12.5741,12.5818,167500.0
2008-08-18 14:30:00,16.18,16.18,16.15,16.15,136500.0,12.5818,12.5818,12.5585,12.5585,136500.0
2008-08-18 14:35:00,16.16,16.16,16.15,16.15,136500.0,12.5663,12.5663,12.5585,12.5585,136500.0
2008-08-18 14:40:00,16.15,16.16,16.15,16.16,107000.0,12.5585,12.5663,12.5585,12.5663,107000.0
2008-08-18 14:45:00,16.16,16.17,16.16,16.17,53000.0,12.5663,12.5741,12.5663,12.5741,53000.0
2008-08-18 14:50:00,16.17,16.17,16.16,16.17,69500.0,12.5741,12.5741,12.5663,12.5741,69500.0
2008-08-18 14:55:00,16.18,16.18,16.18,16.18,8500.0,12.5818,12.5818,12.5818,12.5818,8500.0
2008-08-18 15:00:00,16.18,16.18,16.15,16.16,17000.0,12.5818,12.5818,12.5585,12.5663,17000.0
2008-08-18 15:05:00,16.16,16.16,16.15,16.16,23000.0,12.5663,12.5663,12.5585,12.5663,23000.0
2008-08-18 15:10:00,16.16,16.18,16.15,16.18,47500.0,12.5663,12.5818,12.5585,12.5818,47500.0
2008-08-18 15:15:00,16.19,16.19,16.16,16.18,208500.0,12.5896,12.5896,12.5663,12.5818,208500.0
2008-08-18 15:20:00,16.17,16.2,16.16,16.19,134500.0,12.5741,12.5974,12.5663,12.5896,134500.0
2008-08-18 15:25:00,16.19,16.21,16.19,16.2,77000.0,12.5896,12.6052,12.5896,12.5974,77000.0
2008-08-18 15:30:00,16.2,16.2,16.18,16.19,51500.0,12.5974,12.5974,12.5818,12.5896,51500.0
2008-08-18 15:35:00,16.19,16.2,16.19,16.19,33500.0,12.5896,12.5974,12.5896,12.5896,33500.0
2008-08-18 15:40:00,16.19,16.19,16.16,16.16,28500.0,12.5896,12.5896,12.5663,12.5663,28500.0
2008-08-18 15:45:00,16.16,16.17,16.14,16.16,48500.0,12.5663,12.5741,12.5507,12.5663,48500.0
2008-08-18 15:50:00,16.16,16.19,16.16,16.19,18000.0,12.5663,12.5896,12.5663,12.5896,18000.0
2008-08-18 15:55:00,16.19,16.2,16.19,16.2,43500.0,12.5896,12.5974,12.5896,12.5974,43500.0
2008-08-18 16:00:00,16.21,16.25,16.21,16.25,2500.0,12.6052,12.6363,12.6052,12.6363,2500.0
2008-08-18 16:05:00,16.25,16.25,16.25,16.25,0.0,12.6363,12.6363,12.6363,12.6363,0.0
2008-08-18 16:10:00,16.25,16.25,16.25,16.25,0.0,12.6363,12.6363,12.6363,12.6363,0.0
2008-08-19 09:30:00,16.14,16.18,16.14,16.17,75500.0,12.5507,12.5818,12.5507,12.5741,75500.0
2008-08-19 09:35:00,16.14,16.19,16.14,16.17,35000.0,12.5507,12.5896,12.5507,12.5741,35000.0
2008-08-19 09:40:00,16.16,16.17,16.11,16.13,11500.0,12.5663,12.5741,12.5274,12.543,11500.0
2008-08-19 09:45:00,16.13,16.14,16.09,16.09,64500.0,12.543,12.5507,12.5119,12.5119,64500.0
2008-08-19 09:50:00,16.08,16.09,16.06,16.07,77000.0,12.5041,12.5119,12.4885,12.4963,77000.0
2008-08-19 09:55:00,16.07,16.09,16.06,16.07,75500.0,12.4963,12.5119,12.4885,12.4963,75500.0
2008-08-19 10:00:00,16.07,16.08,16.05,16.07,100000.0,12.4963,12.5041,12.4808,12.4963,100000.0
2008-08-19 10:05:00,16.08,16.08,16.05,16.05,113500.0,12.5041,12.5041,12.4808,12.4808,113500.0
2008-08-19 10:10:00,16.05,16.06,16.04,16.04,67500.0,12.4808,12.4885,12.473,12.473,67500.0
2008-08-19 10:15:00,16.04,16.05,16.04,16.05,48500.0,12.473,12.4808,12.473,12.4808,48500.0
2008-08-19 10:20:00,16.05,16.05,16.04,16.04,19500.0,12.4808,12.4808,12.473,12.473,19500.0
2008-08-19 10:25:00,16.04,16.04,16.03,16.04,30000.0,12.473,12.473,12.4652,12.473,30000.0
2008-08-19 10:30:00,16.04,16.05,16.03,16.04,21000.0,12.473,12.4808,12.4652,12.473,21000.0
2008-08-19 10:35:00,16.05,16.07,16.05,16.07,10000.0,12.4808,12.4963,12.4808,12.4963,10000.0
2008-08-19 10:40:00,16.07,16.09,16.07,16.07,18500.0,12.4963,12.5119,12.4963,12.4963,18500.0
2008-08-19 10:45:00,16.07,16.08,16.06,16.06,8500.0,12.4963,12.5041,12.4885,12.4885,8500.0
2008-08-19 10:50:00,16.06,16.06,16.04,16.04,34500.0,12.4885,12.4885,12.473,12.473,34500.0
2008-08-19 10:55:00,16.05,16.05,16.04,16.05,20000.0,12.4808,12.4808,12.473,12.4808,20000.0
2008-08-19 11:00:00,16.05,16.05,16.04,16.04,10000.0,12.4808,12.4808,12.473,12.473,10000.0
2008-08-19 11:05:00,16.04,16.04,16.04,16.04,19500.0,12.473,12.473,12.473,12.473,19500.0
2008-08-19 11:10:00,16.04,16.06,16.04,16.04,77000.0,12.473,12.4885,12.473,12.473,77000.0
2008-08-19 11:15:00,16.04,16.05,16.03,16.03,39000.0,12.473,12.4808,12.4652,12.4652,39000.0
2008-08-19 11:20:00,16.03,16.05,16.03,16.05,31000.0,12.4652,12.4808,12.4652,12.4808,31000.0
2008-08-19 11:25:00,16.05,16.08,16.05,16.07,24000.0,12.4808,12.5041,12.4808,12.4963,24000.0
2008-08-19 11:30:00,16.07,16.07,16.06,16.06,18000.0,12.4963,12.4963,12.4885,12.4885,18000.0
2008-08-19 11:35:00,16.06,16.06,16.04,16.05,19000.0,12.4885,12.4885,12.473,12.4808,19000.0
2008-08-19 11:40:00,16.05,16.06,16.05,16.06,21000.0,12.4808,12.4885,12.4808,12.4885,21000.0
2008-08-19 11:45:00,16.05,16.05,16.04,16.04,5500.0,12.4808,12.4808,12.473,12.473,5500.0
2008-08-19 11:50:00,16.05,16.05,16.04,16.04,31000.0,12.4808,12.4808,12.473,12.473,31000.0
2008-08-19 11:55:00,16.04,16.04,16.03,16.03,25500.0,12.473,12.473,12.4652,12.4652,25500.0
2008-08-19 12:00:00,16.03,16.03,16.0,16.01,89000.0,12.4652,12.4652,12.4419,12.4496,89000.0
2008-08-19 12:05:00,16.01,16.02,16.01,16.02,23000.0,12.4496,12.4574,12.4496,12.4574,23000.0
2008-08-19 12:10:00,16.02,16.03,16.02,16.02,26500.0,12.4574,12.4652,12.4574,12.4574,26500.0
2008-08-19 12:15:00,16.02,16.05,16.02,16.05,25000.0,12.4574,12.4808,12.4574,12.4808,25000.0
2008-08-19 12:20:00,16.04,16.05,16.04,16.05,22500.0,12.473,12.4808,12.473,12.4808,22500.0
2008-08-19 12:25:00,16.05,16.05,16.04,16.05,20500.0,12.4808,12.4808,12.473,12.4808,20500.0
2008-08-19 12:30:00,16.05,16.05,16.04,16.04,23000.0,12.4808,12.4808,12.473,12.473,23000.0
2008-08-19 12:35:00,16.05,16.07,16.04,16.07,35500.0,12.4808,12.4963,12.473,12.4963,35500.0
2008-08-19 12:40:00,16.06,16.06,16.05,16.05,22000.0,12.4885,12.4885,12.4808,12.4808,22000.0
2008-08-19 12:45:00,16.04,16.05,16.04,16.04,12500.0,12.473,12.4808,12.473,12.473,12500.0
2008-08-19 12:50:00,16.04,16.06,16.04,16.05,15500.0,12.473,12.4885,12.473,12.4808,15500.0
2008-08-19 12:55:00,16.05,16.05,16.04,16.04,8500.0,12.4808,12.4808,12.473,12.473,8500.0
2008-08-19 13:00:00,16.04,16.05,16.03,16.03,8000.0,12.473,12.4808,12.4652,12.4652,8000.0
2008-08-19 13:05:00,16.03,16.05,16.03,16.05,6500.0,12.4652,12.4808,12.4652,12.4808,6500.0
2008-08-19 13:10:00,16.05,16.07,16.05,16.07,5000.0,12.4808,12.4963,12.4808,12.4963,5000.0
2008-08-19 13:15:00,16.06,16.06,16.06,16.06,3500.0,12.4885,12.4885,12.4885,12.4885,3500.0
2008-08-19 13:20:00,16.06,16.07,16.06,16.07,4000.0,12.4885,12.4963,12.4885,12.4963,4000.0
2008-08-19 13:25:00,16.06,16.06,16.05,16.05,4000.0,12.4885,12.4885,12.4808,12.4808,4000.0
2008-08-19 13:30:00,16.06,16.08,16.06,16.07,13500.0,12.4885,12.5041,12.4885,12.4963,13500.0
2008-08-19 13:35:00,16.07,16.07,16.06,16.07,3500.0,12.4963,12.4963,12.4885,12.4963,3500.0
2008-08-19 13:40:00,16.07,16.09,16.07,16.08,17000.0,12.4963,12.5119,12.4963,12.5041,17000.0
2008-08-19 13:45:00,16.07,16.08,16.07,16.07,17500.0,12.4963,12.5041,12.4963,12.4963,17500.0
2008-08-19 13:50:00,16.08,16.08,16.06,16.07,5500.0,12.5041,12.5041,12.4885,12.4963,5500.0
2008-08-19 13:55:00,16.06,16.06,16.04,16.04,7000.0,12.4885,12.4885,12.473,12.473,7000.0
2008-08-19 14:00:00,16.04,16.06,16.04,16.06,27000.0,12.473,12.4885,12.473,12.4885,27000.0
2008-08-19 14:05:00,16.05,16.06,16.05,16.06,8000.0,12.4808,12.4885,12.4808,12.4885,8000.0
2008-08-19 14:10:00,16.05,16.06,16.05,16.06,19000.0,12.4808,12.4885,12.4808,12.4885,19000.0
2008-08-19 14:15:00,16.06,16.06,16.04,16.05,23000.0,12.4885,12.4885,12.473,12.4808,23000.0
2008-08-19 14:20:00,16.05,16.06,16.03,16.03,25000.0,12.4808,12.4885,12.4652,12.4652,25000.0
2008-08-19 14:25:00,16.02,16.03,16.02,16.02,16000.0,12.4574,12.4652,12.4574,12.4574,16000.0
2008-08-19 14:30:00,16.01,16.02,16.01,16.01,10500.0,12.4496,12.4574,12.4496,12.4496,10500.0
2008-08-19 14:35:00,16.02,16.02,16.01,16.01,15500.0,12.4574,12.4574,12.4496,12.4496,15500.0
2008-08-19 14:40:00,16.01,16.01,16.0,16.01,15000.0,12.4496,12.4496,12.4419,12.4496,15000.0
2008-08-19 14:45:00,16.01,16.03,16.01,16.03,25500.0,12.4496,12.4652,12.4496,12.4652,25500.0
2008-08-19 14:50:00,16.03,16.04,16.03,16.04,18500.0,12.4652,12.473,12.4652,12.473,18500.0
2008-08-19 14:55:00,16.03,16.03,16.03,16.03,10000.0,12.4652,12.4652,12.4652,12.4652,10000.0
2008-08-19 15:00:00,16.02,16.02,15.98,15.98,60000.0,12.4574,12.4574,12.4263,12.4263,60000.0
2008-08-19 15:05:00,15.98,16.0,15.98,15.98,36000.0,12.4263,12.4419,12.4263,12.4263,36000.0
2008-08-19 15:10:00,15.98,16.01,15.98,16.01,23000.0,12.4263,12.4496,12.4263,12.4496,23000.0
2008-08-19 15:15:00,16.0,16.0,15.99,16.0,34000.0,12.4419,12.4419,12.4341,12.4419,34000.0
2008-08-19 15:20:00,16.0,16.04,15.99,16.02,39500.0,12.4419,12.473,12.4341,12.4574,39500.0
2008-08-19 15:25:00,16.02,16.03,16.02,16.02,31500.0,12.4574,12.4652,12.4574,12.4574,31500.0
2008-08-19 15:30:00,16.01,16.01,15.99,16.0,41000.0,12.4496,12.4496,12.4341,12.4419,41000.0
2008-08-19 15:35:00,16.0,16.01,15.99,16.01,53000.0,12.4419,12.4496,12.4341,12.4496,53000.0
2008-08-19 15:40:00,15.99,16.01,15.99,16.01,41000.0,12.4341,12.4496,12.4341,12.4496,41000.0
2008-08-19 15:45:00,16.01,16.02,16.0,16.01,41500.0,12.4496,12.4574,12.4419,12.4496,41500.0
2008-08-19 15:50:00,16.0,16.01,16.0,16.01,19500.0,12.4419,12.4496,12.4419,12.4496,19500.0
2008-08-19 15:55:00,16.02,16.05,16.01,16.05,153500.0,12.4574,12.4808,12.4496,12.4808,153500.0
2008-08-19 16:00:00,16.04,16.05,16.04,16.05,288000.0,12.473,12.4808,12.473,12.4808,288000.0
2008-08-19 16:05:00,16.05,16.05,16.05,16.05,0.0,12.4808,12.4808,12.4808,12.4808,0.0
2008-08-19 16:10:00,16.05,16.05,16.05,16.05,0.0,12.4808,12.4808,12.4808,12.4808,0.0
2008-08-20 09:30:00,16.13,16.13,16.09,16.1,348500.0,12.543,12.543,12.5119,12.5196,348500.0
2008-08-20 09:35:00,16.1,16.12,16.08,16.11,51500.0,12.5196,12.5352,12.5041,12.5274,51500.0
2008-08-20 09:40:00,16.11,16.11,16.04,16.04,22000.0,12.5274,12.5274,12.473,12.473,22000.0
2008-08-20 09:45:00,16.04,16.05,15.99,15.99,29000.0,12.473,12.4808,12.4341,12.4341,29000.0
2008-08-20 09:50:00,16.0,16.04,16.0,16.03,41000.0,12.4419,12.473,12.4419,12.4652,41000.0
2008-08-20 09:55:00,16.03,16.04,16.03,16.04,28000.0,12.4652,12.473,12.4652,12.473,28000.0
2008-08-20 10:00:00,16.03,16.03,16.0,16.0,78500.0,12.4652,12.4652,12.4419,12.4419,78500.0
2008-08-20 10:05:00,16.0,16.02,15.99,16.01,56500.0,12.4419,12.4574,12.4341,12.4496,56500.0
2008-08-20 10:10:00,16.02,16.05,16.02,16.04,42000.0,12.4574,12.4808,12.4574,12.473,42000.0
2008-08-20 10:15:00,16.04,16.09,16.04,16.08,52500.0,12.473,12.5119,12.473,12.5041,52500.0
2008-08-20 10:20:00,16.08,16.11,16.07,16.09,39000.0,12.5041,12.5274,12.4963,12.5119,39000.0
2008-08-20 10:25:00,16.1,16.1,16.07,16.07,58000.0,12.5196,12.5196,12.4963,12.4963,58000.0
2008-08-20 10:30:00,16.06,16.06,16.05,16.05,111500.0,12.4885,12.4885,12.4808,12.4808,111500.0
2008-08-20 10:35:00,16.06,16.09,16.04,16.05,79500.0,12.4885,12.5119,12.473,12.4808,79500.0
2008-08-20 10:40:00,16.05,16.09,16.05,16.09,310000.0,12.4808,12.5119,12.4808,12.5119,310000.0
2008-08-20 10:45:00,16.1,16.12,16.09,16.11,249000.0,12.5196,12.5352,12.5119,12.5274,249000.0
2008-08-20 10:50:00,16.11,16.13,16.11,16.12,378500.0,12.5274,12.543,12.5274,12.5352,378500.0
2008-08-20 10:55:00,16.12,16.15,16.11,16.15,379500.0,12.5352,12.5585,12.5274,12.5585,379500.0
2008-08-20 11:00:00,16.15,16.15,16.12,16.13,90500.0,12.5585,12.5585,12.5352,12.543,90500.0
2008-08-20 11:05:00,16.12,16.12,16.11,16.11,48500.0,12.5352,12.5352,12.5274,12.5274,48500.0
2008-08-20 11:10:00,16.12,16.14,16.12,16.12,244000.0,12.5352,12.5507,12.5352,12.5352,244000.0
2008-08-20 11:15:00,16.12,16.12,16.1,16.11,131500.0,12.5352,12.5352,12.5196,12.5274,131500.0
2008-08-20 11:20:00,16.1,16.11,16.1,16.11,85000.0,12.5196,12.5274,12.5196,12.5274,85000.0
2008-08-20 11:25:00,16.11,16.11,16.1,16.1,124500.0,12.5274,12.5274,12.5196,12.5196,124500.0
2008-08-20 11:30:00,16.1,16.1,16.08,16.08,50000.0,12.5196,12.5196,12.5041,12.5041,50000.0
2008-08-20 11:35:00,16.07,16.08,16.06,16.06,36500.0,12.4963,12.5041,12.4885,12.4885,36500.0
2008-08-20 11:40:00,16.06,16.07,16.03,16.06,71500.0,12.4885,12.4963,12.4652,12.4885,71500.0
2008-08-20 11:45:00,16.06,16.07,16.05,16.06,27000.0,12.4885,12.4963,12.4808,12.4885,27000.0
2008-08-20 11:50:00,16.06,16.08,16.06,16.07,27500.0,12.4885,12.5041,12.4885,12.4963,27500.0
2008-08-20 11:55:00,16.07,16.07,16.06,16.07,14500.0,12.4963,12.4963,12.4885,12.4963,14500.0
2008-08-20 12:00:00,16.07,16.08,16.06,16.06,175000.0,12.4963,12.5041,12.4885,12.4885,175000.0
2008-08-20 12:05:00,16.06,16.06,16.04,16.05,38500.0,12.4885,12.4885,12.473,12.4808,38500.0
2008-08-20 12:10:00,16.04,16.04,16.02,16.03,46000.0,12.473,12.473,12.4574,12.4652,46000.0
2008-08-20 12:15:00,16.02,16.03,16.02,16.02,18500.0,12.4574,12.4652,12.4574,12.4574,18500.0
2008-08-20 12:20:00,16.02,16.04,16.02,16.04,19500.0,12.4574,12.473,12.4574,12.473,19500.0
2008-08-20 12:25:00,16.04,16.06,16.04,16.05,12000.0,12.473,12.4885,12.473,12.4808,12000.0
2008-08-20 12:30:00,16.05,16.07,16.05,16.06,146000.0,12.4808,12.4963,12.4808,12.4885,146000.0
2008-08-20 12:35:00,16.06,16.06,16.05,16.06,71000.0,12.4885,12.4885,12.4808,12.4885,71000.0
2008-08-20 12:40:00,16.05,16.06,16.05,16.06,30000.0,12.4808,12.4885,12.4808,12.4885,30000.0
2008-08-20 12:45:00,16.05,16.06,16.04,16.04,46000.0,12.4808,12.4885,12.473,12.473,46000.0
2008-08-20 12:50:00,16.03,16.04,16.02,16.03,45000.0,12.4652,12.473,12.4574,12.4652,45000.0
2008-08-20 12:55:00,16.03,16.04,16.02,16.04,31500.0,12.4652,12.473,12.4574,12.473,31500.0
2008-08-20 13:00:00,16.04,16.04,16.04,16.04,7500.0,12.473,12.473,12.473,12.473,7500.0
2008-08-20 13:05:00,16.04,16.05,16.04,16.05,9000.0,12.473,12.4808,12.473,12.4808,9000.0
2008-08-20 13:10:00,16.05,16.06,16.05,16.06,13500.0,12.4808,12.4885,12.4808,12.4885,13500.0
2008-08-20 13:15:00,16.06,16.06,16.05,16.06,8000.0,12.4885,12.4885,12.4808,12.4885,8000.0
2008-08-20 13:20:00,16.06,16.07,16.06,16.06,33000.0,12.4885,12.4963,12.4885,12.4885,33000.0
2008-08-20 13:25:00,16.06,16.07,16.05,16.06,88500.0,12.4885,12.4963,12.4808,12.4885,88500.0
2008-08-20 13:30:00,16.07,16.08,16.06,16.07,186000.0,12.4963,12.5041,12.4885,12.4963,186000.0
2008-08-20 13:35:00,16.07,16.07,16.06,16.06,11000.0,12.4963,12.4963,12.4885,12.4885,11000.0
2008-08-20 13:40:00,16.06,16.06,16.05,16.06,4000.0,12.4885,12.4885,12.4808,12.4885,4000.0
2008-08-20 13:45:00,16.06,16.08,16.06,16.08,11500.0,12.4885,12.5041,12.4885,12.5041,11500.0
2008-08-20 13:50:00,16.08,16.08,16.07,16.08,9500.0,12.5041,12.5041,12.4963,12.5041,9500.0
2008-08-20 13:55:00,16.08,16.08,16.07,16.07,20000.0,12.5041,12.5041,12.4963,12.4963,20000.0
2008-08-20 14:00:00,16.06,16.06,16.04,16.05,25000.0,12.4885,12.4885,12.473,12.4808,25000.0
2008-08-20 14:05:00,16.05,16.06,16.04,16.04,20000.0,12.4808,12.4885,12.473,12.473,20000.0
2008-08-20 14:10:00,16.04,16.04,16.01,16.02,26500.0,12.473,12.473,12.4496,12.4574,26500.0
2008-08-20 14:15:00,16.02,16.03,15.99,15.99,42000.0,12.4574,12.4652,12.4341,12.4341,42000.0
2008-08-20 14:20:00,15.99,16.0,15.98,16.0,26000.0,12.4341,12.4419,12.4263,12.4419,26000.0
2008-08-20 14:25:00,16.0,16.01,16.0,16.0,8500.0,12.4419,12.4496,12.4419,12.4419,8500.0
2008-08-20 14:30:00,16.0,16.0,15.99,15.99,13500.0,12.4419,12.4419,12.4341,12.4341,13500.0
2008-08-20 14:35:00,16.0,16.01,16.0,16.01,43000.0,12.4419,12.4496,12.4419,12.4496,43000.0
2008-08-20 14:40:00,16.01,16.03,16.01,16.03,34500.0,12.4496,12.4652,12.4496,12.4652,34500.0
2008-08-20 14:45:00,16.02,16.03,16.02,16.03,10500.0,12.4574,12.4652,12.4574,12.4652,10500.0
2008-08-20 14:50:00,16.03,16.04,16.02,16.04,24000.0,12.4652,12.473,12.4574,12.473,24000.0
2008-08-20 14:55:00,16.05,16.07,16.05,16.07,21500.0,12.4808,12.4963,12.4808,12.4963,21500.0
2008-08-20 15:00:00,16.06,16.09,16.05,16.09,21500.0,12.4885,12.5119,12.4808,12.5119,21500.0
2008-08-20 15:05:00,16.08,16.08,16.07,16.07,12000.0,12.5041,12.5041,12.4963,12.4963,12000.0
2008-08-20 15:10:00,16.07,16.07,16.06,16.07,7500.0,12.4963,12.4963,12.4885,12.4963,7500.0
2008-08-20 15:15:00,16.07,16.07,16.04,16.04,13000.0,12.4963,12.4963,12.473,12.473,13000.0
2008-08-20 15:20:00,16.03,16.04,16.02,16.02,26000.0,12.4652,12.473,12.4574,12.4574,26000.0
2008-08-20 15:25:00,16.02,16.05,16.02,16.04,147500.0,12.4574,12.4808,12.4574,12.473,147500.0
2008-08-20 15:30:00,16.04,16.05,16.01,16.01,36500.0,12.473,12.4808,12.4496,12.4496,36500.0
2008-08-20 15:35:00,16.02,16.06,16.02,16.05,84000.0,12.4574,12.4885,12.4574,12.4808,84000.0
2008-08-20 15:40:00,16.06,16.1,16.06,16.1,64000.0,12.4885,12.5196,12.4885,12.5196,64000.0
2008-08-20 15:45:00,16.1,16.1,16.08,16.09,18500.0,12.5196,12.5196,12.5041,12.5119,18500.0
2008-08-20 15:50:00,16.08,16.08,16.06,16.07,29500.0,12.5041,12.5041,12.4885,12.4963,29500.0
2008-08-20 15:55:00,16.07,16.11,16.07,16.1,60000.0,12.4963,12.5274,12.4963,12.5196,60000.0
2008-08-20 16:00:00,16.12,16.12,16.11,16.11,74500.0,12.5352,12.5352,12.5274,12.5274,74500.0
2008-08-20 16:05:00,16.11,16.11,16.11,16.11,0.0,12.5274,12.5274,12.5274,12.5274,0.0
2008-08-20 16:10:00,16.11,16.11,16.11,16.11,0.0,12.5274,12.5274,12.5274,12.5274,0.0
2008-08-21 09:30:00,16.02,16.02,16.0,16.01,108500.0,12.4574,12.4574,12.4419,12.4496,108500.0
2008-08-21 09:35:00,16.0,16.0,16.0,16.0,20000.0,12.4419,12.4419,12.4419,12.4419,20000.0
2008-08-21 09:40:00,16.01,16.05,16.01,16.04,15000.0,12.4496,12.4808,12.4496,12.473,15000.0
2008-08-21 09:45:00,16.05,16.06,16.05,16.05,10000.0,12.4808,12.4885,12.4808,12.4808,10000.0
2008-08-21 09:50:00,16.04,16.04,16.04,16.04,2500.0,12.473,12.473,12.473,12.473,2500.0
2008-08-21 09:55:00,16.07,16.09,16.06,16.08,10000.0,12.4963,12.5119,12.4885,12.5041,10000.0
2008-08-21 10:00:00,16.08,16.09,16.07,16.08,37000.0,12.5041,12.5119,12.4963,12.5041,37000.0
2008-08-21 10:05:00,16.08,16.08,16.08,16.08,500.0,12.5041,12.5041,12.5041,12.5041,500.0
2008-08-21 10:10:00,16.06,16.06,16.03,16.03,2000.0,12.4885,12.4885,12.4652,12.4652,2000.0
2008-08-21 10:15:00,16.05,16.09,16.05,16.09,6500.0,12.4808,12.5119,12.4808,12.5119,6500.0
2008-08-21 10:20:00,16.09,16.11,16.07,16.07,22500.0,12.5119,12.5274,12.4963,12.4963,22500.0
2008-08-21 10:25:00,16.07,16.07,16.03,16.03,60500.0,12.4963,12.4963,12.4652,12.4652,60500.0
2008-08-21 10:30:00,16.04,16.04,16.0,16.01,25500.0,12.473,12.473,12.4419,12.4496,25500.0
2008-08-21 10:35:00,16.01,16.03,16.0,16.02,133500.0,12.4496,12.4652,12.4419,12.4574,133500.0
2008-08-21 10:40:00,16.02,16.02,15.98,15.99,27500.0,12.4574,12.4574,12.4263,12.4341,27500.0
2008-08-21 10:45:00,15.98,15.99,15.98,15.99,72000.0,12.4263,12.4341,12.4263,12.4341,72000.0
2008-08-21 10:50:00,16.0,16.0,15.98,16.0,24500.0,12.4419,12.4419,12.4263,12.4419,24500.0
2008-08-21 10:55:00,16.0,16.02,15.99,16.02,12000.0,12.4419,12.4574,12.4341,12.4574,12000.0
2008-08-21 11:00:00,16.02,16.02,16.01,16.02,11500.0,12.4574,12.4574,12.4496,12.4574,11500.0
2008-08-21 11:05:00,16.02,16.02,16.0,16.01,61500.0,12.4574,12.4574,12.4419,12.4496,61500.0
2008-08-21 11:10:00,16.0,16.01,16.0,16.01,65500.0,12.4419,12.4496,12.4419,12.4496,65500.0
2008-08-21 11:15:00,16.01,16.01,16.0,16.0,13000.0,12.4496,12.4496,12.4419,12.4419,13000.0
2008-08-21 11:20:00,16.0,16.01,16.0,16.01,6500.0,12.4419,12.4496,12.4419,12.4496,6500.0
2008-08-21 11:25:00,16.01,16.03,16.01,16.03,8000.0,12.4496,12.4652,12.4496,12.4652,8000.0
2008-08-21 11:30:00,16.03,16.03,16.02,16.02,10500.0,12.4652,12.4652,12.4574,12.4574,10500.0
2008-08-21 11:35:00,16.02,16.02,16.01,16.01,53000.0,12.4574,12.4574,12.4496,12.4496,53000.0
2008-08-21 11:40:00,16.01,16.05,16.01,16.05,39500.0,12.4496,12.4808,12.4496,12.4808,39500.0
2008-08-21 11:45:00,16.07,16.08,16.06,16.06,13000.0,12.4963,12.5041,12.4885,12.4885,13000.0
2008-08-21 11:50:00,16.06,16.06,16.05,16.06,7000.0,12.4885,12.4885,12.4808,12.4885,7000.0
2008-08-21 11:55:00,16.07,16.07,16.06,16.07,9000.0,12.4963,12.4963,12.4885,12.4963,9000.0
2008-08-21 12:00:00,16.07,16.1,16.07,16.09,18000.0,12.4963,12.5196,12.4963,12.5119,18000.0
2008-08-21 12:05:00,16.09,16.09,16.07,16.07,26500.0,12.5119,12.5119,12.4963,12.4963,26500.0
2008-08-21 12:10:00,16.07,16.08,16.07,16.07,11500.0,12.4963,12.5041,12.4963,12.4963,11500.0
2008-08-21 12:15:00,16.08,16.08,16.07,16.07,13000.0,12.5041,12.5041,12.4963,12.4963,13000.0
2008-08-21 12:20:00,16.07,16.07,16.06,16.06,10500.0,12.4963,12.4963,12.4885,12.4885,10500.0
2008-08-21 12:25:00,16.05,16.05,16.03,16.03,12500.0,12.4808,12.4808,12.4652,12.4652,12500.0
2008-08-21 12:30:00,16.03,16.04,16.03,16.04,8000.0,12.4652,12.473,12.4652,12.473,8000.0
2008-08-21 12:35:00,16.04,16.05,16.04,16.04,4500.0,12.473,12.4808,12.473,12.473,4500.0
2008-08-21 12:40:00,16.04,16.04,16.04,16.04,19000.0,12.473,12.473,12.473,12.473,19000.0
2008-08-21 12:45:00,16.04,16.04,16.04,16.04,11500.0,12.473,12.473,12.473,12.473,11500.0
2008-08-21 12:50:00,16.04,16.05,16.04,16.05,32000.0,12.473,12.4808,12.473,12.4808,32000.0
2008-08-21 12:55:00,16.05,16.05,16.05,16.05,4500.0,12.4808,12.4808,12.4808,12.4808,4500.0
2008-08-21 13:00:00,16.05,16.06,16.05,16.06,7500.0,12.4808,12.4885,12.4808,12.4885,7500.0
2008-08-21 13:05:00,16.05,16.07,16.05,16.07,64500.0,12.4808,12.4963,12.4808,12.4963,64500.0
2008-08-21 13:10:00,16.07,16.08,16.06,16.08,19000.0,12.4963,12.5041,12.4885,12.5041,19000.0
2008-08-21 13:15:00,16.09,16.1,16.09,16.09,125000.0,12.5119,12.5196,12.5119,12.5119,125000.0
2008-08-21 13:20:00,16.1,16.1,16.1,16.1,52000.0,12.5196,12.5196,12.5196,12.5196,52000.0
2008-08-21 13:25:00,16.1,16.1,16.08,16.09,4500.0,12.5196,12.5196,12.5041,12.5119,4500.0
2008-08-21 13:30:00,16.09,16.09,16.09,16.09,4000.0,12.5119,12.5119,12.5119,12.5119,4000.0
2008-08-21 13:35:00,16.1,16.12,16.1,16.12,46000.0,12.5196,12.5352,12.5196,12.5352,46000.0
2008-08-21 13:40:00,16.12,16.12,16.11,16.11,7500.0,12.5352,12.5352,12.5274,12.5274,7500.0
2008-08-21 13:45:00,16.1,16.1,16.1,16.1,2000.0,12.5196,12.5196,12.5196,12.5196,2000.0
2008-08-21 13:50:00,16.11,16.11,16.09,16.09,68000.0,12.5274,12.5274,12.5119,12.5119,68000.0
2008-08-21 13:55:00,16.1,16.1,16.1,16.1,11000.0,12.5196,12.5196,12.5196,12.5196,11000.0
2008-08-21 14:00:00,16.1,16.11,16.09,16.11,6000.0,12.5196,12.5274,12.5119,12.5274,6000.0
2008-08-21 14:05:00,16.11,16.11,16.1,16.1,4000.0,12.5274,12.5274,12.5196,12.5196,4000.0
2008-08-21 14:10:00,16.1,16.13,16.1,16.13,49000.0,12.5196,12.543,12.5196,12.543,49000.0
2008-08-21 14:15:00,16.13,16.14,16.12,16.12,70500.0,12.543,12.5507,12.5352,12.5352,70500.0
2008-08-21 14:20:00,16.12,16.12,16.12,16.12,3500.0,12.5352,12.5352,12.5352,12.5352,3500.0
2008-08-21 14:25:00,16.13,16.13,16.12,16.12,58500.0,12.543,12.543,12.5352,12.5352,58500.0
2008-08-21 14:30:00,16.12,16.15,16.12,16.14,9500.0,12.5352,12.5585,12.5352,12.5507,9500.0
2008-08-21 14:35:00,16.15,16.15,16.14,16.14,6500.0,12.5585,12.5585,12.5507,12.5507,6500.0
2008-08-21 14:40:00,16.14,16.15,16.14,16.15,4000.0,12.5507,12.5585,12.5507,12.5585,4000.0
2008-08-21 14:45:00,16.15,16.16,16.15,16.15,11500.0,12.5585,12.5663,12.5585,12.5585,11500.0
2008-08-21 14:50:00,16.15,16.15,16.15,16.15,8500.0,12.5585,12.5585,12.5585,12.5585,8500.0
2008-08-21 14:55:00,16.14,16.14,16.13,16.14,6000.0,12.5507,12.5507,12.543,12.5507,6000.0
2008-08-21 15:00:00,16.14,16.16,16.14,16.16,11000.0,12.5507,12.5663,12.5507,12.5663,11000.0
2008-08-21 15:05:00,16.15,16.15,16.14,16.15,10000.0,12.5585,12.5585,12.5507,12.5585,10000.0
2008-08-21 15:10:00,16.15,16.17,16.14,16.17,20500.0,12.5585,12.5741,12.5507,12.5741,20500.0
2008-08-21 15:15:00,16.16,16.17,16.16,16.17,21500.0,12.5663,12.5741,12.5663,12.5741,21500.0
2008-08-21 15:20:00,16.16,16.16,16.15,16.16,6000.0,12.5663,12.5663,12.5585,12.5663,6000.0
2008-08-21 15:25:00,16.16,16.16,16.14,16.14,7000.0,12.5663,12.5663,12.5507,12.5507,7000.0
2008-08-21 15:30:00,16.14,16.14,16.13,16.14,10500.0,12.5507,12.5507,12.543,12.5507,10500.0
2008-08-21 15:35:00,16.14,16.14,16.13,16.13,13000.0,12.5507,12.5507,12.543,12.543,13000.0
2008-08-21 15:40:00,16.14,16.15,16.14,16.15,45500.0,12.5507,12.5585,12.5507,12.5585,45500.0
2008-08-21 15:45:00,16.16,16.16,16.13,16.13,19000.0,12.5663,12.5663,12.543,12.543,19000.0
2008-08-21 15:50:00,16.13,16.14,16.12,16.12,18000.0,12.543,12.5507,12.5352,12.5352,18000.0
2008-08-21 15:55:00,16.13,16.13,16.11,16.12,54000.0,12.543,12.543,12.5274,12.5352,54000.0
2008-08-21 16:00:00,16.11,16.11,16.11,16.11,500.0,12.5274,12.5274,12.5274,12.5274,500.0
2008-08-21 16:05:00,16.11,16.11,16.11,16.11,0.0,12.5274,12.5274,12.5274,12.5274,0.0
2008-08-21 16:10:00,16.11,16.11,16.11,16.11,0.0,12.5274,12.5274,12.5274,12.5274,0.0
2008-08-22 09:30:00,16.2,16.22,16.18,16.21,108000.0,12.5974,12.6129,12.5818,12.6052,108000.0
2008-08-22 09:35:00,16.21,16.21,16.18,16.18,45500.0,12.6052,12.6052,12.5818,12.5818,45500.0
2008-08-22 09:40:00,16.19,16.22,16.19,16.21,45500.0,12.5896,12.6129,12.5896,12.6052,45500.0
2008-08-22 09:45:00,16.22,16.24,16.22,16.23,96500.0,12.6129,12.6285,12.6129,12.6207,96500.0
2008-08-22 09:50:00,16.23,16.24,16.22,16.22,61000.0,12.6207,12.6285,12.6129,12.6129,61000.0
2008-08-22 09:55:00,16.22,16.24,16.22,16.23,84500.0,12.6129,12.6285,12.6129,12.6207,84500.0
2008-08-22 10:00:00,16.23,16.24,16.21,16.21,30500.0,12.6207,12.6285,12.6052,12.6052,30500.0
2008-08-22 10:05:00,16.22,16.25,16.22,16.23,120000.0,12.6129,12.6363,12.6129,12.6207,120000.0
2008-08-22 10:10:00,16.23,16.24,16.23,16.24,18000.0,12.6207,12.6285,12.6207,12.6285,18000.0
2008-08-22 10:15:00,16.25,16.29,16.25,16.29,71000.0,12.6363,12.6674,12.6363,12.6674,71000.0
2008-08-22 10:20:00,16.28,16.28,16.27,16.27,24500.0,12.6596,12.6596,12.6518,12.6518,24500.0
2008-08-22 10:25:00,16.27,16.28,16.27,16.27,19000.0,12.6518,12.6596,12.6518,12.6518,19000.0
2008-08-22 10:30:00,16.27,16.28,16.26,16.27,29500.0,12.6518,12.6596,12.644,12.6518,29500.0
2008-08-22 10:35:00,16.27,16.28,16.26,16.27,24500.0,12.6518,12.6596,12.644,12.6518,24500.0
2008-08-22 10:40:00,16.27,16.27,16.26,16.26,25000.0,12.6518,12.6518,12.644,12.644,25000.0
2008-08-22 10:45:00,16.26,16.26,16.26,16.26,9000.0,12.644,12.644,12.644,12.644,9000.0
2008-08-22 10:50:00,16.26,16.26,16.24,16.24,17000.0,12.644,12.644,12.6285,12.6285,17000.0
2008-08-22 10:55:00,16.24,16.24,16.22,16.22,5000.0,12.6285,12.6285,12.6129,12.6129,5000.0
2008-08-22 11:00:00,16.23,16.23,16.22,16.22,13500.0,12.6207,12.6207,12.6129,12.6129,13500.0
2008-08-22 11:05:00,16.22,16.23,16.21,16.22,23000.0,12.6129,12.6207,12.6052,12.6129,23000.0
2008-08-22 11:10:00,16.21,16.21,16.19,16.2,9500.0,12.6052,12.6052,12.5896,12.5974,9500.0
2008-08-22 11:15:00,16.2,16.21,16.2,16.2,3000.0,12.5974,12.6052,12.5974,12.5974,3000.0
2008-08-22 11:20:00,16.21,16.21,16.2,16.2,10500.0,12.6052,12.6052,12.5974,12.5974,10500.0
2008-08-22 11:25:00,16.2,16.2,16.2,16.2,1500.0,12.5974,12.5974,12.5974,12.5974,1500.0
2008-08-22 11:30:00,16.19,16.2,16.19,16.2,3500.0,12.5896,12.5974,12.5896,12.5974,3500.0
2008-08-22 11:35:00,16.19,16.19,16.18,16.18,17000.0,12.5896,12.5896,12.5818,12.5818,17000.0
2008-08-22 11:40:00,16.18,16.18,16.17,16.17,19500.0,12.5818,12.5818,12.5741,12.5741,19500.0
2008-08-22 11:45:00,16.17,16.18,16.16,16.17,6500.0,12.5741,12.5818,12.5663,12.5741,6500.0
2008-08-22 11:50:00,16.18,16.18,16.17,16.18,6500.0,12.5818,12.5818,12.5741,12.5818,6500.0
2008-08-22 11:55:00,16.18,16.19,16.18,16.19,12000.0,12.5818,12.5896,12.5818,12.5896,12000.0
2008-08-22 12:00:00,16.19,16.19,16.15,16.15,27000.0,12.5896,12.5896,12.5585,12.5585,27000.0
2008-08-22 12:05:00,16.15,16.15,16.14,16.14,46500.0,12.5585,12.5585,12.5507,12.5507,46500.0
2008-08-22 12:10:00,16.14,16.15,16.14,16.15,9500.0,12.5507,12.5585,12.5507,12.5585,9500.0
2008-08-22 12:15:00,16.15,16.16,16.14,16.14,17500.0,12.5585,12.5663,12.5507,12.5507,17500.0
2008-08-22 12:20:00,16.14,16.14,16.13,16.14,11500.0,12.5507,12.5507,12.543,12.5507,11500.0
2008-08-22 12:25:00,16.14,16.15,16.14,16.14,5000.0,12.5507,12.5585,12.5507,12.5507,5000.0
2008-08-22 12:30:00,16.14,16.16,16.14,16.16,7500.0,12.5507,12.5663,12.5507,12.5663,7500.0
2008-08-22 12:35:00,16.15,16.16,16.15,16.15,4000.0,12.5585,12.5663,12.5585,12.5585,4000.0
2008-08-22 12:40:00,16.15,16.16,16.15,16.16,6000.0,12.5585,12.5663,12.5585,12.5663,6000.0
2008-08-22 12:45:00,16.17,16.17,16.16,16.16,12500.0,12.5741,12.5741,12.5663,12.5663,12500.0
2008-08-22 12:50:00,16.16,16.17,16.15,16.17,7500.0,12.5663,12.5741,12.5585,12.5741,7500.0
2008-08-22 12:55:00,16.17,16.18,16.17,16.18,18000.0,12.5741,12.5818,12.5741,12.5818,18000.0
2008-08-22 13:00:00,16.18,16.2,16.18,16.2,19000.0,12.5818,12.5974,12.5818,12.5974,19000.0
2008-08-22 13:05:00,16.2,16.2,16.2,16.2,0.0,12.5974,12.5974,12.5974,12.5974,0.0
2008-08-22 13:10:00,16.21,16.21,16.21,16.21,3000.0,12.6052,12.6052,12.6052,12.6052,3000.0
2008-08-22 13:15:00,16.21,16.21,16.2,16.2,15500.0,12.6052,12.6052,12.5974,12.5974,15500.0
2008-08-22 13:20:00,16.21,16.21,16.2,16.21,3500.0,12.6052,12.6052,12.5974,12.6052,3500.0
2008-08-22 13:25:00,16.21,16.21,16.2,16.2,3500.0,12.6052,12.6052,12.5974,12.5974,3500.0
2008-08-22 13:30:00,16.21,16.21,16.2,16.21,5500.0,12.6052,12.6052,12.5974,12.6052,5500.0
2008-08-22 13:35:00,16.2,16.2,16.2,16.2,4500.0,12.5974,12.5974,12.5974,12.5974,4500.0
2008-08-22 13:40:00,16.2,16.21,16.2,16.21,5500.0,12.5974,12.6052,12.5974,12.6052,5500.0
2008-08-22 13:45:00,16.21,16.21,16.2,16.21,4500.0,12.6052,12.6052,12.5974,12.6052,4500.0
2008-08-22 13:50:00,16.21,16.21,16.2,16.21,10000.0,12.6052,12.6052,12.5974,12.6052,10000.0
2008-08-22 13:55:00,16.21,16.21,16.2,16.2,4500.0,12.6052,12.6052,12.5974,12.5974,4500.0
2008-08-22 14:00:00,16.2,16.2,16.19,16.19,30000.0,12.5974,12.5974,12.5896,12.5896,30000.0
2008-08-22 14:05:00,16.18,16.18,16.18,16.18,2000.0,12.5818,12.5818,12.5818,12.5818,2000.0
2008-08-22 14:10:00,16.17,16.18,16.17,16.17,5000.0,12.5741,12.5818,12.5741,12.5741,5000.0
2008-08-22 14:15:00,16.17,16.19,16.17,16.19,14000.0,12.5741,12.5896,12.5741,12.5896,14000.0
2008-08-22 14:20:00,16.19,16.21,16.19,16.21,15000.0,12.5896,12.6052,12.5896,12.6052,15000.0
2008-08-22 14:25:00,16.21,16.21,16.2,16.2,16000.0,12.6052,12.6052,12.5974,12.5974,16000.0
2008-08-22 14:30:00,16.2,16.21,16.2,16.21,6500.0,12.5974,12.6052,12.5974,12.6052,6500.0
2008-08-22 14:35:00,16.21,16.21,16.21,16.21,7000.0,12.6052,12.6052,12.6052,12.6052,7000.0
2008-08-22 14:40:00,16.21,16.23,16.21,16.22,75500.0,12.6052,12.6207,12.6052,12.6129,75500.0
2008-08-22 14:45:00,16.22,16.22,16.19,16.19,28000.0,12.6129,12.6129,12.5896,12.5896,28000.0
2008-08-22 14:50:00,16.2,16.2,16.19,16.2,4000.0,12.5974,12.5974,12.5896,12.5974,4000.0
2008-08-22 14:55:00,16.2,16.21,16.19,16.2,10000.0,12.5974,12.6052,12.5896,12.5974,10000.0
2008-08-22 15:00:00,16.2,16.21,16.18,16.19,10500.0,12.5974,12.6052,12.5818,12.5896,10500.0
2008-08-22 15:05:00,16.19,16.2,16.19,16.2,4500.0,12.5896,12.5974,12.5896,12.5974,4500.0
2008-08-22 15:10:00,16.2,16.22,16.2,16.22,13500.0,12.5974,12.6129,12.5974,12.6129,13500.0
2008-08-22 15:15:00,16.22,16.22,16.21,16.22,4500.0,12.6129,12.6129,12.6052,12.6129,4500.0
2008-08-22 15:20:00,16.22,16.22,16.21,16.21,17500.0,12.6129,12.6129,12.6052,12.6052,17500.0
2008-08-22 15:25:00,16.21,16.21,16.21,16.21,1500.0,12.6052,12.6052,12.6052,12.6052,1500.0
2008-08-22 15:30:00,16.22,16.24,16.22,16.24,14500.0,12.6129,12.6285,12.6129,12.6285,14500.0
2008-08-22 15:35:00,16.24,16.26,16.24,16.25,46500.0,12.6285,12.644,12.6285,12.6363,46500.0
2008-08-22 15:40:00,16.25,16.26,16.25,16.25,9000.0,12.6363,12.644,12.6363,12.6363,9000.0
2008-08-22 15:45:00,16.25,16.26,16.25,16.26,7000.0,12.6363,12.644,12.6363,12.644,7000.0
2008-08-22 15:50:00,16.26,16.27,16.26,16.26,48500.0,12.644,12.6518,12.644,12.644,48500.0
2008-08-22 15:55:00,16.27,16.27,16.26,16.27,39500.0,12.6518,12.6518,12.644,12.6518,39500.0
2008-08-22 16:00:00,16.26,16.27,16.26,16.27,87000.0,12.644,12.6518,12.644,12.6518,87000.0
2008-08-22 16:05:00,16.27,16.27,16.27,16.27,0.0,12.6518,12.6518,12.6518,12.6518,0.0
2008-08-22 16:10:00,16.27,16.27,16.27,16.27,0.0,12.6518,12.6518,12.6518,12.6518,0.0
2008-08-25 09:30:00,16.2,16.21,16.18,16.18,94500.0,12.5974,12.6052,12.5818,12.5818,94500.0
2008-08-25 09:35:00,16.18,16.18,16.11,16.11,42500.0,12.5818,12.5818,12.5274,12.5274,42500.0
2008-08-25 09:40:00,16.1,16.1,16.1,16.1,500.0,12.5196,12.5196,12.5196,12.5196,500.0
2008-08-25 09:45:00,16.09,16.09,16.06,16.06,47500.0,12.5119,12.5119,12.4885,12.4885,47500.0
2008-08-25 09:50:00,16.06,16.07,16.06,16.06,6500.0,12.4885,12.4963,12.4885,12.4885,6500.0
2008-08-25 09:55:00,16.05,16.06,16.05,16.06,40000.0,12.4808,12.4885,12.4808,12.4885,40000.0
2008-08-25 10:00:00,16.06,16.09,16.05,16.07,104000.0,12.4885,12.5119,12.4808,12.4963,104000.0
2008-08-25 10:05:00,16.06,16.08,16.06,16.07,20500.0,12.4885,12.5041,12.4885,12.4963,20500.0
2008-08-25 10:10:00,16.07,16.08,16.06,16.06,16000.0,12.4963,12.5041,12.4885,12.4885,16000.0
2008-08-25 10:15:00,16.07,16.09,16.07,16.09,2000.0,12.4963,12.5119,12.4963,12.5119,2000.0
2008-08-25 10:20:00,16.08,16.1,16.08,16.08,30000.0,12.5041,12.5196,12.5041,12.5041,30000.0
2008-08-25 10:25:00,16.09,16.09,16.08,16.08,4500.0,12.5119,12.5119,12.5041,12.5041,4500.0
2008-08-25 10:30:00,16.07,16.07,16.06,16.06,9000.0,12.4963,12.4963,12.4885,12.4885,9000.0
2008-08-25 10:35:00,16.06,16.06,16.04,16.04,24500.0,12.4885,12.4885,12.473,12.473,24500.0
2008-08-25 10:40:00,16.04,16.05,16.04,16.05,14500.0,12.473,12.4808,12.473,12.4808,14500.0
2008-08-25 10:45:00,16.04,16.04,16.01,16.01,12500.0,12.473,12.473,12.4496,12.4496,12500.0
2008-08-25 10:50:00,16.01,16.01,15.98,15.98,18000.0,12.4496,12.4496,12.4263,12.4263,18000.0
2008-08-25 10:55:00,15.98,15.98,15.98,15.98,8500.0,12.4263,12.4263,12.4263,12.4263,8500.0
2008-08-25 11:00:00,15.99,15.99,15.97,15.97,15000.0,12.4341,12.4341,12.4185,12.4185,15000.0
2008-08-25 11:05:00,15.99,15.99,15.98,15.98,16500.0,12.4341,12.4341,12.4263,12.4263,16500.0
2008-08-25 11:10:00,15.98,15.98,15.95,15.95,98000.0,12.4263,12.4263,12.403,12.403,98000.0
2008-08-25 11:15:00,15.95,15.96,15.95,15.96,9000.0,12.403,12.4108,12.403,12.4108,9000.0
2008-08-25 11:20:00,15.96,15.97,15.96,15.97,9000.0,12.4108,12.4185,12.4108,12.4185,9000.0
2008-08-25 11:25:00,15.98,15.98,15.97,15.97,1500.0,12.4263,12.4263,12.4185,12.4185,1500.0
2008-08-25 11:30:00,15.98,15.98,15.96,15.97,14500.0,12.4263,12.4263,12.4108,12.4185,14500.0
2008-08-25 11:35:00,15.98,15.98,15.98,15.98,2500.0,12.4263,12.4263,12.4263,12.4263,2500.0
2008-08-25 11:40:00,15.97,15.98,15.97,15.98,2000.0,12.4185,12.4263,12.4185,12.4263,2000.0
2008-08-25 11:45:00,15.98,15.99,15.98,15.98,23000.0,12.4263,12.4341,12.4263,12.4263,23000.0
2008-08-25 11:50:00,15.97,15.97,15.97,15.97,500.0,12.4185,12.4185,12.4185,12.4185,500.0
2008-08-25 11:55:00,15.98,15.98,15.93,15.94,14500.0,12.4263,12.4263,12.3874,12.3952,14500.0
2008-08-25 12:00:00,15.94,15.94,15.94,15.94,2000.0,12.3952,12.3952,12.3952,12.3952,2000.0
2008-08-25 12:05:00,15.94,15.94,15.92,15.92,8000.0,12.3952,12.3952,12.3797,12.3797,8000.0
2008-08-25 12:10:00,15.93,15.93,15.93,15.93,1000.0,12.3874,12.3874,12.3874,12.3874,1000.0
2008-08-25 12:15:00,15.93,15.93,15.91,15.92,4500.0,12.3874,12.3874,12.3719,12.3797,4500.0
2008-08-25 12:20:00,15.92,15.93,15.92,15.93,2000.0,12.3797,12.3874,12.3797,12.3874,2000.0
2008-08-25 12:25:00,15.91,15.93,15.91,15.93,1000.0,12.3719,12.3874,12.3719,12.3874,1000.0
2008-08-25 12:30:00,15.92,15.92,15.91,15.92,22500.0,12.3797,12.3797,12.3719,12.3797,22500.0
2008-08-25 12:35:00,15.92,15.92,15.92,15.92,2500.0,12.3797,12.3797,12.3797,12.3797,2500.0
2008-08-25 12:40:00,15.92,15.92,15.92,15.92,33500.0,12.3797,12.3797,12.3797,12.3797,33500.0
2008-08-25 12:45:00,15.92,15.92,15.91,15.92,9500.0,12.3797,12.3797,12.3719,12.3797,9500.0
2008-08-25 12:50:00,15.91,15.91,15.9,15.9,23000.0,12.3719,12.3719,12.3641,12.3641,23000.0
2008-08-25 12:55:00,15.89,15.91,15.89,15.91,12500.0,12.3563,12.3719,12.3563,12.3719,12500.0
2008-08-25 13:00:00,15.91,15.92,15.91,15.92,15000.0,12.3719,12.3797,12.3719,12.3797,15000.0
2008-08-25 13:05:00,15.92,15.92,15.92,15.92,6000.0,12.3797,12.3797,12.3797,12.3797,6000.0
2008-08-25 13:10:00,15.92,15.92,15.92,15.92,7500.0,12.3797,12.3797,12.3797,12.3797,7500.0
2008-08-25 13:15:00,15.92,15.92,15.91,15.91,9500.0,12.3797,12.3797,12.3719,12.3719,9500.0
2008-08-25 13:20:00,15.92,15.93,15.92,15.93,16500.0,12.3797,12.3874,12.3797,12.3874,16500.0
2008-08-25 13:25:00,15.93,15.93,15.92,15.92,10500.0,12.3874,12.3874,12.3797,12.3797,10500.0
2008-08-25 13:30:00,15.93,15.94,15.93,15.94,26000.0,12.3874,12.3952,12.3874,12.3952,26000.0
2008-08-25 13:35:00,15.94,15.94,15.93,15.93,11000.0,12.3952,12.3952,12.3874,12.3874,11000.0
2008-08-25 13:40:00,15.95,15.95,15.94,15.95,14500.0,12.403,12.403,12.3952,12.403,14500.0
2008-08-25 13:45:00,15.93,15.94,15.93,15.94,36500.0,12.3874,12.3952,12.3874,12.3952,36500.0
2008-08-25 13:50:00,15.94,15.95,15.94,15.95,12500.0,12.3952,12.403,12.3952,12.403,12500.0
2008-08-25 13:55:00,15.95,15.96,15.95,15.95,37000.0,12.403,12.4108,12.403,12.403,37000.0
2008-08-25 14:00:00,15.95,15.95,15.94,15.94,54500.0,12.403,12.403,12.3952,12.3952,54500.0
2008-08-25 14:05:00,15.93,15.94,15.93,15.94,29000.0,12.3874,12.3952,12.3874,12.3952,29000.0
2008-08-25 14:10:00,15.94,15.94,15.93,15.93,45500.0,12.3952,12.3952,12.3874,12.3874,45500.0
2008-08-25 14:15:00,15.94,15.94,15.92,15.93,126500.0,12.3952,12.3952,12.3797,12.3874,126500.0
2008-08-25 14:20:00,15.93,15.94,15.93,15.94,2500.0,12.3874,12.3952,12.3874,12.3952,2500.0
2008-08-25 14:25:00,15.94,15.94,15.94,15.94,8500.0,12.3952,12.3952,12.3952,12.3952,8500.0
2008-08-25 14:30:00,15.95,15.95,15.95,15.95,8000.0,12.403,12.403,12.403,12.403,8000.0
2008-08-25 14:35:00,15.94,15.95,15.94,15.94,71500.0,12.3952,12.403,12.3952,12.3952,71500.0
2008-08-25 14:40:00,15.95,15.96,15.95,15.96,11500.0,12.403,12.4108,12.403,12.4108,11500.0
2008-08-25 14:45:00,15.96,15.99,15.96,15.98,40000.0,12.4108,12.4341,12.4108,12.4263,40000.0
2008-08-25 14:50:00,15.98,15.98,15.98,15.98,0.0,12.4263,12.4263,12.4263,12.4263,0.0
2008-08-25 14:55:00,15.97,15.98,15.94,15.95,31000.0,12.4185,12.4263,12.3952,12.403,31000.0
2008-08-25 15:00:00,15.95,15.96,15.95,15.96,16500.0,12.403,12.4108,12.403,12.4108,16500.0
2008-08-25 15:05:00,15.96,15.96,15.94,15.95,12500.0,12.4108,12.4108,12.3952,12.403,12500.0
2008-08-25 15:10:00,15.96,15.96,15.95,15.95,21500.0,12.4108,12.4108,12.403,12.403,21500.0
2008-08-25 15:15:00,15.96,15.97,15.95,15.95,59500.0,12.4108,12.4185,12.403,12.403,59500.0
2008-08-25 15:20:00,15.96,15.96,15.95,15.95,2500.0,12.4108,12.4108,12.403,12.403,2500.0
2008-08-25 15:25:00,15.95,15.95,15.95,15.95,17500.0,12.403,12.403,12.403,12.403,17500.0
2008-08-25 15:30:00,15.95,15.95,15.94,15.95,36500.0,12.403,12.403,12.3952,12.403,36500.0
2008-08-25 15:35:00,15.95,15.95,15.94,15.95,18500.0,12.403,12.403,12.3952,12.403,18500.0
2008-08-25 15:40:00,15.94,15.95,15.93,15.94,21000.0,12.3952,12.403,12.3874,12.3952,21000.0
2008-08-25 15:45:00,15.95,15.97,15.94,15.97,42000.0,12.403,12.4185,12.3952,12.4185,42000.0
2008-08-25 15:50:00,15.96,15.96,15.95,15.96,5500.0,12.4108,12.4108,12.403,12.4108,5500.0
2008-08-25 15:55:00,15.95,15.96,15.95,15.96,42500.0,12.403,12.4108,12.403,12.4108,42500.0
2008-08-25 16:00:00,15.96,15.96,15.96,15.96,500.0,12.4108,12.4108,12.4108,12.4108,500.0
2008-08-25 16:05:00,15.96,15.96,15.96,15.96,0.0,12.4108,12.4108,12.4108,12.4108,0.0
2008-08-25 16:10:00,15.96,15.96,15.96,15.96,0.0,12.4108,12.4108,12.4108,12.4108,0.0
2008-08-26 09:30:00,15.98,15.99,15.94,15.95,62500.0,12.4263,12.4341,12.3952,12.403,62500.0
2008-08-26 09:35:00,15.95,15.95,15.95,15.95,9500.0,12.403,12.403,12.403,12.403,9500.0
2008-08-26 09:40:00,15.95,16.01,15.94,16.01,113500.0,12.403,12.4496,12.3952,12.4496,113500.0
2008-08-26 09:45:00,16.0,16.01,15.98,15.98,13000.0,12.4419,12.4496,12.4263,12.4263,13000.0
2008-08-26 09:50:00,15.98,15.98,15.97,15.97,19000.0,12.4263,12.4263,12.4185,12.4185,19000.0
2008-08-26 09:55:00,15.96,15.96,15.95,15.96,53000.0,12.4108,12.4108,12.403,12.4108,53000.0
2008-08-26 10:00:00,15.96,16.0,15.96,15.98,111000.0,12.4108,12.4419,12.4108,12.4263,111000.0
2008-08-26 10:05:00,15.99,16.0,15.98,15.98,24500.0,12.4341,12.4419,12.4263,12.4263,24500.0
2008-08-26 10:10:00,15.99,16.0,15.98,15.99,33500.0,12.4341,12.4419,12.4263,12.4341,33500.0
2008-08-26 10:15:00,15.99,15.99,15.98,15.98,10500.0,12.4341,12.4341,12.4263,12.4263,10500.0
2008-08-26 10:20:00,15.99,16.01,15.99,16.01,9500.0,12.4341,12.4496,12.4341,12.4496,9500.0
2008-08-26 10:25:00,15.99,16.01,15.99,16.0,10000.0,12.4341,12.4496,12.4341,12.4419,10000.0
2008-08-26 10:30:00,16.01,16.04,16.01,16.04,33500.0,12.4496,12.473,12.4496,12.473,33500.0
2008-08-26 10:35:00,16.04,16.05,16.03,16.04,13000.0,12.473,12.4808,12.4652,12.473,13000.0
2008-08-26 10:40:00,16.04,16.04,16.03,16.04,20000.0,12.473,12.473,12.4652,12.473,20000.0
2008-08-26 10:45:00,16.04,16.04,16.03,16.03,9000.0,12.473,12.473,12.4652,12.4652,9000.0
2008-08-26 10:50:00,16.03,16.03,16.03,16.03,12500.0,12.4652,12.4652,12.4652,12.4652,12500.0
2008-08-26 10:55:00,16.03,16.03,16.02,16.03,17500.0,12.4652,12.4652,12.4574,12.4652,17500.0
2008-08-26 11:00:00,16.03,16.04,16.03,16.04,11000.0,12.4652,12.473,12.4652,12.473,11000.0
2008-08-26 11:05:00,16.04,16.04,16.01,16.01,29500.0,12.473,12.473,12.4496,12.4496,29500.0
2008-08-26 11:10:00,16.01,16.01,15.99,16.0,5000.0,12.4496,12.4496,12.4341,12.4419,5000.0
2008-08-26 11:15:00,16.0,16.0,15.99,15.99,8500.0,12.4419,12.4419,12.4341,12.4341,8500.0
2008-08-26 11:20:00,15.99,15.99,15.98,15.98,13000.0,12.4341,12.4341,12.4263,12.4263,13000.0
2008-08-26 11:25:00,15.98,15.99,15.97,15.98,13000.0,12.4263,12.4341,12.4185,12.4263,13000.0
2008-08-26 11:30:00,15.97,15.98,15.96,15.96,5000.0,12.4185,12.4263,12.4108,12.4108,5000.0
2008-08-26 11:35:00,15.95,15.96,15.94,15.95,20000.0,12.403,12.4108,12.3952,12.403,20000.0
2008-08-26 11:40:00,15.96,15.96,15.96,15.96,19500.0,12.4108,12.4108,12.4108,12.4108,19500.0
2008-08-26 11:45:00,15.96,15.97,15.96,15.96,5000.0,12.4108,12.4185,12.4108,12.4108,5000.0
2008-08-26 11:50:00,15.96,15.96,15.96,15.96,13000.0,12.4108,12.4108,12.4108,12.4108,13000.0
2008-08-26 11:55:00,15.96,15.97,15.96,15.97,31000.0,12.4108,12.4185,12.4108,12.4185,31000.0
2008-08-26 12:00:00,15.97,15.97,15.97,15.97,12000.0,12.4185,12.4185,12.4185,12.4185,12000.0
2008-08-26 12:05:00,15.98,15.98,15.98,15.98,22000.0,12.4263,12.4263,12.4263,12.4263,22000.0
2008-08-26 12:10:00,15.98,15.98,15.97,15.97,6000.0,12.4263,12.4263,12.4185,12.4185,6000.0
2008-08-26 12:15:00,15.97,15.98,15.97,15.97,7500.0,12.4185,12.4263,12.4185,12.4185,7500.0
2008-08-26 12:20:00,15.97,15.98,15.97,15.97,11500.0,12.4185,12.4263,12.4185,12.4185,11500.0
2008-08-26 12:25:00,15.98,15.98,15.95,15.95,12000.0,12.4263,12.4263,12.403,12.403,12000.0
2008-08-26 12:30:00,15.95,15.96,15.95,15.96,17500.0,12.403,12.4108,12.403,12.4108,17500.0
2008-08-26 12:35:00,15.96,15.96,15.96,15.96,3500.0,12.4108,12.4108,12.4108,12.4108,3500.0
2008-08-26 12:40:00,15.96,15.97,15.95,15.97,11000.0,12.4108,12.4185,12.403,12.4185,11000.0
2008-08-26 12:45:00,15.97,15.98,15.97,15.97,8500.0,12.4185,12.4263,12.4185,12.4185,8500.0
2008-08-26 12:50:00,15.97,15.97,15.95,15.96,9000.0,12.4185,12.4185,12.403,12.4108,9000.0
2008-08-26 12:55:00,15.95,15.96,15.95,15.96,22500.0,12.403,12.4108,12.403,12.4108,22500.0
2008-08-26 13:00:00,15.95,15.96,15.95,15.95,17500.0,12.403,12.4108,12.403,12.403,17500.0
2008-08-26 13:05:00,15.96,15.96,15.95,15.96,4500.0,12.4108,12.4108,12.403,12.4108,4500.0
2008-08-26 13:10:00,15.96,15.96,15.95,15.95,44000.0,12.4108,12.4108,12.403,12.403,44000.0
2008-08-26 13:15:00,15.96,15.96,15.94,15.95,8000.0,12.4108,12.4108,12.3952,12.403,8000.0
2008-08-26 13:20:00,15.95,15.95,15.95,15.95,21000.0,12.403,12.403,12.403,12.403,21000.0
2008-08-26 13:25:00,15.95,15.95,15.95,15.95,12500.0,12.403,12.403,12.403,12.403,12500.0
2008-08-26 13:30:00,15.94,15.95,15.93,15.94,27000.0,12.3952,12.403,12.3874,12.3952,27000.0
2008-08-26 13:35:00,15.94,15.94,15.94,15.94,6500.0,12.3952,12.3952,12.3952,12.3952,6500.0
2008-08-26 13:40:00,15.95,15.95,15.95,15.95,33500.0,12.403,12.403,12.403,12.403,33500.0
2008-08-26 13:45:00,15.94,15.94,15.93,15.93,5500.0,12.3952,12.3952,12.3874,12.3874,5500.0
2008-08-26 13:50:00,15.95,15.95,15.95,15.95,6000.0,12.403,12.403,12.403,12.403,6000.0
2008-08-26 13:55:00,15.95,15.95,15.94,15.94,2000.0,12.403,12.403,12.3952,12.3952,2000.0
2008-08-26 14:00:00,15.94,15.94,15.91,15.93,50500.0,12.3952,12.3952,12.3719,12.3874,50500.0
2008-08-26 14:05:00,15.93,15.95,15.93,15.95,28000.0,12.3874,12.403,12.3874,12.403,28000.0
2008-08-26 14:10:00,15.94,15.96,15.94,15.95,47500.0,12.3952,12.4108,12.3952,12.403,47500.0
2008-08-26 14:15:00,15.95,15.95,15.93,15.93,30000.0,12.403,12.403,12.3874,12.3874,30000.0
2008-08-26 14:20:00,15.93,15.93,15.92,15.93,70000.0,12.3874,12.3874,12.3797,12.3874,70000.0
2008-08-26 14:25:00,15.92,15.92,15.91,15.91,36500.0,12.3797,12.3797,12.3719,12.3719,36500.0
2008-08-26 14:30:00,15.91,15.92,15.9,15.91,42500.0,12.3719,12.3797,12.3641,12.3719,42500.0
2008-08-26 14:35:00,15.9,15.91,15.9,15.91,3000.0,12.3641,12.3719,12.3641,12.3719,3000.0
2008-08-26 14:40:00,15.91,15.91,15.9,15.91,4500.0,12.3719,12.3719,12.3641,12.3719,4500.0
2008-08-26 14:45:00,15.89,15.9,15.89,15.9,13000.0,12.3563,12.3641,12.3563,12.3641,13000.0
2008-08-26 14:50:00,15.9,15.9,15.9,15.9,2500.0,12.3641,12.3641,12.3641,12.3641,2500.0
2008-08-26 14:55:00,15.91,15.91,15.89,15.9,12000.0,12.3719,12.3719,12.3563,12.3641,12000.0
2008-08-26 15:00:00,15.89,15.9,15.89,15.9,11000.0,12.3563,12.3641,12.3563,12.3641,11000.0
2008-08-26 15:05:00,15.9,15.91,15.89,15.9,18500.0,12.3641,12.3719,12.3563,12.3641,18500.0
2008-08-26 15:10:00,15.89,15.93,15.89,15.92,17500.0,12.3563,12.3874,12.3563,12.3797,17500.0
2008-08-26 15:15:00,15.93,15.95,15.93,15.94,16500.0,12.3874,12.403,12.3874,12.3952,16500.0
2008-08-26 15:20:00,15.93,15.95,15.93,15.95,10000.0,12.3874,12.403,12.3874,12.403,10000.0
2008-08-26 15:25:00,15.95,15.95,15.94,15.95,13500.0,12.403,12.403,12.3952,12.403,13500.0
2008-08-26 15:30:00,15.95,15.97,15.95,15.96,14500.0,12.403,12.4185,12.403,12.4108,14500.0
2008-08-26 15:35:00,15.97,15.98,15.97,15.97,19000.0,12.4185,12.4263,12.4185,12.4185,19000.0
2008-08-26 15:40:00,15.99,15.99,15.97,15.97,48000.0,12.4341,12.4341,12.4185,12.4185,48000.0
2008-08-26 15:45:00,15.97,15.98,15.97,15.98,57000.0,12.4185,12.4263,12.4185,12.4263,57000.0
2008-08-26 15:50:00,15.98,16.0,15.98,16.0,30500.0,12.4263,12.4419,12.4263,12.4419,30500.0
2008-08-26 15:55:00,16.0,16.02,16.0,16.02,44000.0,12.4419,12.4574,12.4419,12.4574,44000.0
2008-08-26 16:00:00,16.02,16.03,16.02,16.02,60000.0,12.4574,12.4652,12.4574,12.4574,60000.0
2008-08-26 16:05:00,15.98,15.98,15.98,15.98,5000.0,12.4263,12.4263,12.4263,12.4263,5000.0
2008-08-26 16:10:00,15.98,15.98,15.98,15.98,0.0,12.4263,12.4263,12.4263,12.4263,0.0
2008-08-27 09:30:00,16.05,16.06,16.04,16.06,49500.0,12.4808,12.4885,12.473,12.4885,49500.0
2008-08-27 09:35:00,16.04,16.11,16.04,16.11,23500.0,12.473,12.5274,12.473,12.5274,23500.0
2008-08-27 09:40:00,16.1,16.1,16.1,16.1,6000.0,12.5196,12.5196,12.5196,12.5196,6000.0
2008-08-27 09:45:00,16.1,16.1,16.1,16.1,3000.0,12.5196,12.5196,12.5196,12.5196,3000.0
2008-08-27 09:50:00,16.1,16.1,16.07,16.07,6500.0,12.5196,12.5196,12.4963,12.4963,6500.0
2008-08-27 09:55:00,16.07,16.09,16.07,16.09,8000.0,12.4963,12.5119,12.4963,12.5119,8000.0
2008-08-27 10:00:00,16.1,16.14,16.1,16.13,16000.0,12.5196,12.5507,12.5196,12.543,16000.0
2008-08-27 10:05:00,16.13,16.16,16.13,16.15,41000.0,12.543,12.5663,12.543,12.5585,41000.0
2008-08-27 10:10:00,16.15,16.16,16.14,16.14,19000.0,12.5585,12.5663,12.5507,12.5507,19000.0
2008-08-27 10:15:00,16.15,16.16,16.15,16.16,5000.0,12.5585,12.5663,12.5585,12.5663,5000.0
2008-08-27 10:20:00,16.16,16.19,16.16,16.19,21000.0,12.5663,12.5896,12.5663,12.5896,21000.0
2008-08-27 10:25:00,16.19,16.19,16.18,16.18,25000.0,12.5896,12.5896,12.5818,12.5818,25000.0
2008-08-27 10:30:00,16.18,16.21,16.18,16.2,4500.0,12.5818,12.6052,12.5818,12.5974,4500.0
2008-08-27 10:35:00,16.19,16.2,16.18,16.18,17500.0,12.5896,12.5974,12.5818,12.5818,17500.0
2008-08-27 10:40:00,16.18,16.19,16.18,16.18,22000.0,12.5818,12.5896,12.5818,12.5818,22000.0
2008-08-27 10:45:00,16.19,16.19,16.18,16.18,11000.0,12.5896,12.5896,12.5818,12.5818,11000.0
2008-08-27 10:50:00,16.18,16.18,16.16,16.16,9500.0,12.5818,12.5818,12.5663,12.5663,9500.0
2008-08-27 10:55:00,16.16,16.17,16.15,16.17,5500.0,12.5663,12.5741,12.5585,12.5741,5500.0
2008-08-27 11:00:00,16.16,16.16,16.14,16.14,10000.0,12.5663,12.5663,12.5507,12.5507,10000.0
2008-08-27 11:05:00,16.14,16.14,16.13,16.13,6000.0,12.5507,12.5507,12.543,12.543,6000.0
2008-08-27 11:10:00,16.13,16.15,16.13,16.15,6500.0,12.543,12.5585,12.543,12.5585,6500.0
2008-08-27 11:15:00,16.15,16.15,16.14,16.15,5500.0,12.5585,12.5585,12.5507,12.5585,5500.0
2008-08-27 11:20:00,16.15,16.16,16.15,16.15,8000.0,12.5585,12.5663,12.5585,12.5585,8000.0
2008-08-27 11:25:00,16.15,16.15,16.13,16.13,163000.0,12.5585,12.5585,12.543,12.543,163000.0
2008-08-27 11:30:00,16.12,16.12,16.11,16.11,39000.0,12.5352,12.5352,12.5274,12.5274,39000.0
2008-08-27 11:35:00,16.12,16.12,16.1,16.11,17000.0,12.5352,12.5352,12.5196,12.5274,17000.0
2008-08-27 11:40:00,16.11,16.11,16.1,16.11,3000.0,12.5274,12.5274,12.5196,12.5274,3000.0
2008-08-27 11:45:00,16.11,16.13,16.11,16.12,5000.0,12.5274,12.543,12.5274,12.5352,5000.0
2008-08-27 11:50:00,16.11,16.12,16.11,16.11,11000.0,12.5274,12.5352,12.5274,12.5274,11000.0
2008-08-27 11:55:00,16.11,16.12,16.1,16.12,10500.0,12.5274,12.5352,12.5196,12.5352,10500.0
2008-08-27 12:00:00,16.12,16.14,16.12,16.14,17500.0,12.5352,12.5507,12.5352,12.5507,17500.0
2008-08-27 12:05:00,16.15,16.17,16.14,16.17,22500.0,12.5585,12.5741,12.5507,12.5741,22500.0
2008-08-27 12:10:00,16.17,16.19,16.17,16.17,20500.0,12.5741,12.5896,12.5741,12.5741,20500.0
2008-08-27 12:15:00,16.18,16.2,16.18,16.19,22500.0,12.5818,12.5974,12.5818,12.5896,22500.0
2008-08-27 12:20:00,16.2,16.22,16.2,16.22,41000.0,12.5974,12.6129,12.5974,12.6129,41000.0
2008-08-27 12:25:00,16.22,16.24,16.22,16.23,33000.0,12.6129,12.6285,12.6129,12.6207,33000.0
2008-08-27 12:30:00,16.23,16.24,16.23,16.23,22500.0,12.6207,12.6285,12.6207,12.6207,22500.0
2008-08-27 12:35:00,16.23,16.24,16.23,16.23,8000.0,12.6207,12.6285,12.6207,12.6207,8000.0
2008-08-27 12:40:00,16.23,16.24,16.23,16.24,12500.0,12.6207,12.6285,12.6207,12.6285,12500.0
2008-08-27 12:45:00,16.25,16.27,16.25,16.26,17500.0,12.6363,12.6518,12.6363,12.644,17500.0
2008-08-27 12:50:00,16.26,16.26,16.24,16.25,12500.0,12.644,12.644,12.6285,12.6363,12500.0
2008-08-27 12:55:00,16.25,16.26,16.25,16.25,19500.0,12.6363,12.644,12.6363,12.6363,19500.0
2008-08-27 13:00:00,16.25,16.25,16.24,16.24,5000.0,12.6363,12.6363,12.6285,12.6285,5000.0
2008-08-27 13:05:00,16.24,16.24,16.23,16.23,3000.0,12.6285,12.6285,12.6207,12.6207,3000.0
2008-08-27 13:10:00,16.23,16.24,16.23,16.24,10500.0,12.6207,12.6285,12.6207,12.6285,10500.0
2008-08-27 13:15:00,16.23,16.24,16.23,16.24,8000.0,12.6207,12.6285,12.6207,12.6285,8000.0
2008-08-27 13:20:00,16.23,16.23,16.22,16.22,6500.0,12.6207,12.6207,12.6129,12.6129,6500.0
2008-08-27 13:25:00,16.22,16.23,16.22,16.23,9000.0,12.6129,12.6207,12.6129,12.6207,9000.0
2008-08-27 13:30:00,16.23,16.23,16.22,16.22,3000.0,12.6207,12.6207,12.6129,12.6129,3000.0
2008-08-27 13:35:00,16.22,16.23,16.22,16.23,5500.0,12.6129,12.6207,12.6129,12.6207,5500.0
2008-08-27 13:40:00,16.24,16.24,16.24,16.24,5500.0,12.6285,12.6285,12.6285,12.6285,5500.0
2008-08-27 13:45:00,16.24,16.24,16.24,16.24,7500.0,12.6285,12.6285,12.6285,12.6285,7500.0
2008-08-27 13:50:00,16.24,16.24,16.22,16.23,24000.0,12.6285,12.6285,12.6129,12.6207,24000.0
2008-08-27 13:55:00,16.23,16.23,16.22,16.22,21500.0,12.6207,12.6207,12.6129,12.6129,21500.0
2008-08-27 14:00:00,16.22,16.22,16.21,16.21,19500.0,12.6129,12.6129,12.6052,12.6052,19500.0
2008-08-27 14:05:00,16.22,16.22,16.22,16.22,5500.0,12.6129,12.6129,12.6129,12.6129,5500.0
2008-08-27 14:10:00,16.22,16.22,16.2,16.21,6000.0,12.6129,12.6129,12.5974,12.6052,6000.0
2008-08-27 14:15:00,16.21,16.21,16.2,16.21,11000.0,12.6052,12.6052,12.5974,12.6052,11000.0
2008-08-27 14:20:00,16.21,16.22,16.21,16.21,8000.0,12.6052,12.6129,12.6052,12.6052,8000.0
2008-08-27 14:25:00,16.22,16.23,16.22,16.23,59500.0,12.6129,12.6207,12.6129,12.6207,59500.0
2008-08-27 14:30:00,16.22,16.23,16.22,16.23,9000.0,12.6129,12.6207,12.6129,12.6207,9000.0
2008-08-27 14:35:00,16.23,16.25,16.23,16.25,4000.0,12.6207,12.6363,12.6207,12.6363,4000.0
2008-08-27 14:40:00,16.26,16.26,16.25,16.26,5500.0,12.644,12.644,12.6363,12.644,5500.0
2008-08-27 14:45:00,16.27,16.27,16.26,16.26,5500.0,12.6518,12.6518,12.644,12.644,5500.0
2008-08-27 14:50:00,16.26,16.26,16.24,16.24,6000.0,12.644,12.644,12.6285,12.6285,6000.0
2008-08-27 14:55:00,16.23,16.23,16.22,16.22,19000.0,12.6207,12.6207,12.6129,12.6129,19000.0
2008-08-27 15:00:00,16.22,16.23,16.22,16.23,6000.0,12.6129,12.6207,12.6129,12.6207,6000.0
2008-08-27 15:05:00,16.21,16.23,16.21,16.23,16000.0,12.6052,12.6207,12.6052,12.6207,16000.0
2008-08-27 15:10:00,16.23,16.23,16.21,16.21,49500.0,12.6207,12.6207,12.6052,12.6052,49500.0
2008-08-27 15:15:00,16.21,16.21,16.18,16.18,182000.0,12.6052,12.6052,12.5818,12.5818,182000.0
2008-08-27 15:20:00,16.18,16.18,16.17,16.17,124500.0,12.5818,12.5818,12.5741,12.5741,124500.0
2008-08-27 15:25:00,16.17,16.18,16.15,16.15,138000.0,12.5741,12.5818,12.5585,12.5585,138000.0
2008-08-27 15:30:00,16.15,16.16,16.14,16.16,17500.0,12.5585,12.5663,12.5507,12.5663,17500.0
2008-08-27 15:35:00,16.16,16.16,16.15,16.15,3000.0,12.5663,12.5663,12.5585,12.5585,3000.0
2008-08-27 15:40:00,16.17,16.19,16.17,16.19,6500.0,12.5741,12.5896,12.5741,12.5896,6500.0
2008-08-27 15:45:00,16.19,16.19,16.17,16.17,4000.0,12.5896,12.5896,12.5741,12.5741,4000.0
2008-08-27 15:50:00,16.18,16.2,16.18,16.2,4500.0,12.5818,12.5974,12.5818,12.5974,4500.0
2008-08-27 15:55:00,16.21,16.22,16.2,16.2,25000.0,12.6052,12.6129,12.5974,12.5974,25000.0
2008-08-27 16:00:00,16.2,16.2,16.19,16.19,7000.0,12.5974,12.5974,12.5896,12.5896,7000.0
2008-08-27 16:05:00,16.19,16.19,16.19,16.19,0.0,12.5896,12.5896,12.5896,12.5896,0.0
2008-08-27 16:10:00,16.19,16.19,16.19,16.19,0.0,12.5896,12.5896,12.5896,12.5896,0.0
2008-08-28 09:30:00,16.3,16.32,16.3,16.32,49000.0,12.6752,12.6907,12.6752,12.6907,49000.0
2008-08-28 09:35:00,16.32,16.33,16.31,16.31,23000.0,12.6907,12.6985,12.6829,12.6829,23000.0
2008-08-28 09:40:00,16.32,16.33,16.29,16.29,27000.0,12.6907,12.6985,12.6674,12.6674,27000.0
2008-08-28 09:45:00,16.29,16.29,16.28,16.29,10500.0,12.6674,12.6674,12.6596,12.6674,10500.0
2008-08-28 09:50:00,16.29,16.29,16.27,16.27,3500.0,12.6674,12.6674,12.6518,12.6518,3500.0
2008-08-28 09:55:00,16.3,16.31,16.3,16.31,13000.0,12.6752,12.6829,12.6752,12.6829,13000.0
2008-08-28 10:00:00,16.31,16.31,16.28,16.28,6000.0,12.6829,12.6829,12.6596,12.6596,6000.0
2008-08-28 10:05:00,16.28,16.28,16.26,16.27,9000.0,12.6596,12.6596,12.644,12.6518,9000.0
2008-08-28 10:10:00,16.27,16.29,16.27,16.29,12000.0,12.6518,12.6674,12.6518,12.6674,12000.0
2008-08-28 10:15:00,16.3,16.3,16.28,16.29,23000.0,12.6752,12.6752,12.6596,12.6674,23000.0
2008-08-28 10:20:00,16.28,16.28,16.27,16.28,17000.0,12.6596,12.6596,12.6518,12.6596,17000.0
2008-08-28 10:25:00,16.28,16.29,16.28,16.29,8000.0,12.6596,12.6674,12.6596,12.6674,8000.0
2008-08-28 10:30:00,16.29,16.29,16.28,16.28,9500.0,12.6674,12.6674,12.6596,12.6596,9500.0
2008-08-28 10:35:00,16.3,16.3,16.28,16.28,47000.0,12.6752,12.6752,12.6596,12.6596,47000.0
2008-08-28 10:40:00,16.29,16.33,16.28,16.33,30000.0,12.6674,12.6985,12.6596,12.6985,30000.0
2008-08-28 10:45:00,16.34,16.34,16.33,16.34,29000.0,12.7063,12.7063,12.6985,12.7063,29000.0
2008-08-28 10:50:00,16.34,16.34,16.33,16.34,33500.0,12.7063,12.7063,12.6985,12.7063,33500.0
2008-08-28 10:55:00,16.34,16.34,16.33,16.33,34500.0,12.7063,12.7063,12.6985,12.6985,34500.0
2008-08-28 11:00:00,16.33,16.33,16.32,16.32,11500.0,12.6985,12.6985,12.6907,12.6907,11500.0
2008-08-28 11:05:00,16.31,16.32,16.31,16.32,18000.0,12.6829,12.6907,12.6829,12.6907,18000.0
2008-08-28 11:10:00,16.32,16.32,16.32,16.32,18500.0,12.6907,12.6907,12.6907,12.6907,18500.0
2008-08-28 11:15:00,16.32,16.33,16.31,16.32,24500.0,12.6907,12.6985,12.6829,12.6907,24500.0
2008-08-28 11:20:00,16.32,16.32,16.3,16.3,12500.0,12.6907,12.6907,12.6752,12.6752,12500.0
2008-08-28 11:25:00,16.3,16.31,16.3,16.3,28500.0,12.6752,12.6829,12.6752,12.6752,28500.0
2008-08-28 11:30:00,16.31,16.31,16.31,16.31,5000.0,12.6829,12.6829,12.6829,12.6829,5000.0
2008-08-28 11:35:00,16.31,16.31,16.29,16.29,6500.0,12.6829,12.6829,12.6674,12.6674,6500.0
2008-08-28 11:40:00,16.28,16.29,16.26,16.27,7500.0,12.6596,12.6674,12.644,12.6518,7500.0
2008-08-28 11:45:00,16.27,16.28,16.27,16.28,9500.0,12.6518,12.6596,12.6518,12.6596,9500.0
2008-08-28 11:50:00,16.29,16.32,16.29,16.32,16500.0,12.6674,12.6907,12.6674,12.6907,16500.0
2008-08-28 11:55:00,16.33,16.34,16.33,16.34,14000.0,12.6985,12.7063,12.6985,12.7063,14000.0
2008-08-28 12:00:00,16.34,16.34,16.34,16.34,18500.0,12.7063,12.7063,12.7063,12.7063,18500.0
2008-08-28 12:05:00,16.34,16.34,16.34,16.34,19500.0,12.7063,12.7063,12.7063,12.7063,19500.0
2008-08-28 12:10:00,16.33,16.34,16.33,16.34,4000.0,12.6985,12.7063,12.6985,12.7063,4000.0
2008-08-28 12:15:00,16.34,16.35,16.34,16.34,7000.0,12.7063,12.714,12.7063,12.7063,7000.0
2008-08-28 12:20:00,16.34,16.34,16.34,16.34,3000.0,12.7063,12.7063,12.7063,12.7063,3000.0
2008-08-28 12:25:00,16.34,16.35,16.34,16.35,7000.0,12.7063,12.714,12.7063,12.714,7000.0
2008-08-28 12:30:00,16.35,16.36,16.33,16.33,10500.0,12.714,12.7218,12.6985,12.6985,10500.0
2008-08-28 12:35:00,16.34,16.34,16.31,16.32,14000.0,12.7063,12.7063,12.6829,12.6907,14000.0
2008-08-28 12:40:00,16.32,16.32,16.32,16.32,11500.0,12.6907,12.6907,12.6907,12.6907,11500.0
2008-08-28 12:45:00,16.32,16.33,16.32,16.32,42000.0,12.6907,12.6985,12.6907,12.6907,42000.0
2008-08-28 12:50:00,16.32,16.34,16.32,16.34,39000.0,12.6907,12.7063,12.6907,12.7063,39000.0
2008-08-28 12:55:00,16.34,16.35,16.34,16.35,17000.0,12.7063,12.714,12.7063,12.714,17000.0
2008-08-28 13:00:00,16.34,16.34,16.34,16.34,44000.0,12.7063,12.7063,12.7063,12.7063,44000.0
2008-08-28 13:05:00,16.34,16.35,16.34,16.34,18500.0,12.7063,12.714,12.7063,12.7063,18500.0
2008-08-28 13:10:00,16.34,16.34,16.33,16.34,31000.0,12.7063,12.7063,12.6985,12.7063,31000.0
2008-08-28 13:15:00,16.34,16.35,16.34,16.35,8000.0,12.7063,12.714,12.7063,12.714,8000.0
2008-08-28 13:20:00,16.35,16.36,16.35,16.35,16500.0,12.714,12.7218,12.714,12.714,16500.0
2008-08-28 13:25:00,16.35,16.37,16.35,16.36,39500.0,12.714,12.7296,12.714,12.7218,39500.0
2008-08-28 13:30:00,16.37,16.39,16.37,16.39,26000.0,12.7296,12.7451,12.7296,12.7451,26000.0
2008-08-28 13:35:00,16.39,16.39,16.38,16.39,19000.0,12.7451,12.7451,12.7374,12.7451,19000.0
2008-08-28 13:40:00,16.39,16.39,16.39,16.39,12000.0,12.7451,12.7451,12.7451,12.7451,12000.0
2008-08-28 13:45:00,16.4,16.41,16.39,16.39,22500.0,12.7529,12.7607,12.7451,12.7451,22500.0
2008-08-28 13:50:00,16.39,16.39,16.38,16.39,10000.0,12.7451,12.7451,12.7374,12.7451,10000.0
2008-08-28 13:55:00,16.38,16.39,16.38,16.39,2500.0,12.7374,12.7451,12.7374,12.7451,2500.0
2008-08-28 14:00:00,16.38,16.38,16.38,16.38,11500.0,12.7374,12.7374,12.7374,12.7374,11500.0
2008-08-28 14:05:00,16.37,16.38,16.36,16.38,3500.0,12.7296,12.7374,12.7218,12.7374,3500.0
2008-08-28 14:10:00,16.38,16.39,16.38,16.39,19500.0,12.7374,12.7451,12.7374,12.7451,19500.0
2008-08-28 14:15:00,16.4,16.41,16.39,16.41,4500.0,12.7529,12.7607,12.7451,12.7607,4500.0
2008-08-28 14:20:00,16.4,16.41,16.4,16.4,6000.0,12.7529,12.7607,12.7529,12.7529,6000.0
2008-08-28 14:25:00,16.4,16.4,16.4,16.4,500.0,12.7529,12.7529,12.7529,12.7529,500.0
2008-08-28 14:30:00,16.41,16.43,16.41,16.43,11000.0,12.7607,12.7762,12.7607,12.7762,11000.0
2008-08-28 14:35:00,16.43,16.43,16.43,16.43,0.0,12.7762,12.7762,12.7762,12.7762,0.0
2008-08-28 14:40:00,16.43,16.43,16.43,16.43,4000.0,12.7762,12.7762,12.7762,12.7762,4000.0
2008-08-28 14:45:00,16.43,16.44,16.43,16.44,4000.0,12.7762,12.784,12.7762,12.784,4000.0
2008-08-28 14:50:00,16.43,16.43,16.43,16.43,1500.0,12.7762,12.7762,12.7762,12.7762,1500.0
2008-08-28 14:55:00,16.44,16.44,16.42,16.42,11000.0,12.784,12.784,12.7685,12.7685,11000.0
2008-08-28 15:00:00,16.43,16.44,16.42,16.44,24500.0,12.7762,12.784,12.7685,12.784,24500.0
2008-08-28 15:05:00,16.44,16.44,16.43,16.44,19000.0,12.784,12.784,12.7762,12.784,19000.0
2008-08-28 15:10:00,16.44,16.44,16.43,16.43,16500.0,12.784,12.784,12.7762,12.7762,16500.0
2008-08-28 15:15:00,16.43,16.44,16.43,16.44,17000.0,12.7762,12.784,12.7762,12.784,17000.0
2008-08-28 15:20:00,16.44,16.44,16.42,16.44,63500.0,12.784,12.784,12.7685,12.784,63500.0
2008-08-28 15:25:00,16.44,16.44,16.42,16.43,37500.0,12.784,12.784,12.7685,12.7762,37500.0
2008-08-28 15:30:00,16.43,16.43,16.41,16.43,34500.0,12.7762,12.7762,12.7607,12.7762,34500.0
2008-08-28 15:35:00,16.43,16.45,16.43,16.45,20000.0,12.7762,12.7918,12.7762,12.7918,20000.0
2008-08-28 15:40:00,16.45,16.47,16.45,16.46,26500.0,12.7918,12.8073,12.7918,12.7996,26500.0
2008-08-28 15:45:00,16.45,16.45,16.45,16.45,2000.0,12.7918,12.7918,12.7918,12.7918,2000.0
2008-08-28 15:50:00,16.45,16.45,16.44,16.44,30500.0,12.7918,12.7918,12.784,12.784,30500.0
2008-08-28 15:55:00,16.45,16.48,16.45,16.46,27500.0,12.7918,12.8151,12.7918,12.7996,27500.0
2008-08-28 16:00:00,16.45,16.46,16.45,16.46,34500.0,12.7918,12.7996,12.7918,12.7996,34500.0
2008-08-28 16:05:00,16.46,16.46,16.46,16.46,0.0,12.7996,12.7996,12.7996,12.7996,0.0
2008-08-28 16:10:00,16.46,16.46,16.46,16.46,0.0,12.7996,12.7996,12.7996,12.7996,0.0
2008-08-29 09:30:00,16.41,16.43,16.4,16.43,210500.0,12.7607,12.7762,12.7529,12.7762,210500.0
2008-08-29 09:35:00,16.41,16.41,16.39,16.39,68000.0,12.7607,12.7607,12.7451,12.7451,68000.0
2008-08-29 09:40:00,16.39,16.42,16.38,16.42,37000.0,12.7451,12.7685,12.7374,12.7685,37000.0
2008-08-29 09:45:00,16.43,16.45,16.43,16.45,14500.0,12.7762,12.7918,12.7762,12.7918,14500.0
2008-08-29 09:50:00,16.45,16.45,16.44,16.45,5000.0,12.7918,12.7918,12.784,12.7918,5000.0
2008-08-29 09:55:00,16.45,16.45,16.42,16.43,69500.0,12.7918,12.7918,12.7685,12.7762,69500.0
2008-08-29 10:00:00,16.43,16.44,16.4,16.4,57000.0,12.7762,12.784,12.7529,12.7529,57000.0
2008-08-29 10:05:00,16.4,16.4,16.38,16.38,10500.0,12.7529,12.7529,12.7374,12.7374,10500.0
2008-08-29 10:10:00,16.4,16.41,16.39,16.39,6000.0,12.7529,12.7607,12.7451,12.7451,6000.0
2008-08-29 10:15:00,16.4,16.4,16.35,16.35,32500.0,12.7529,12.7529,12.714,12.714,32500.0
2008-08-29 10:20:00,16.35,16.36,16.34,16.34,16500.0,12.714,12.7218,12.7063,12.7063,16500.0
2008-08-29 10:25:00,16.36,16.36,16.33,16.34,36000.0,12.7218,12.7218,12.6985,12.7063,36000.0
2008-08-29 10:30:00,16.33,16.34,16.33,16.33,7000.0,12.6985,12.7063,12.6985,12.6985,7000.0
2008-08-29 10:35:00,16.33,16.33,16.31,16.31,100500.0,12.6985,12.6985,12.6829,12.6829,100500.0
2008-08-29 10:40:00,16.29,16.29,16.26,16.26,48000.0,12.6674,12.6674,12.644,12.644,48000.0
2008-08-29 10:45:00,16.26,16.27,16.26,16.27,16500.0,12.644,12.6518,12.644,12.6518,16500.0
2008-08-29 10:50:00,16.27,16.29,16.27,16.28,21500.0,12.6518,12.6674,12.6518,12.6596,21500.0
2008-08-29 10:55:00,16.28,16.29,16.28,16.29,18000.0,12.6596,12.6674,12.6596,12.6674,18000.0
2008-08-29 11:00:00,16.29,16.3,16.29,16.3,21000.0,12.6674,12.6752,12.6674,12.6752,21000.0
2008-08-29 11:05:00,16.3,16.3,16.29,16.3,5000.0,12.6752,12.6752,12.6674,12.6752,5000.0
2008-08-29 11:10:00,16.31,16.31,16.3,16.31,19500.0,12.6829,12.6829,12.6752,12.6829,19500.0
2008-08-29 11:15:00,16.32,16.32,16.32,16.32,500.0,12.6907,12.6907,12.6907,12.6907,500.0
2008-08-29 11:20:00,16.32,16.32,16.3,16.3,6000.0,12.6907,12.6907,12.6752,12.6752,6000.0
2008-08-29 11:25:00,16.3,16.3,16.3,16.3,5000.0,12.6752,12.6752,12.6752,12.6752,5000.0
2008-08-29 11:30:00,16.29,16.3,16.29,16.3,16000.0,12.6674,12.6752,12.6674,12.6752,16000.0
2008-08-29 11:35:00,16.29,16.31,16.29,16.31,4500.0,12.6674,12.6829,12.6674,12.6829,4500.0
2008-08-29 11:40:00,16.31,16.33,16.31,16.32,19500.0,12.6829,12.6985,12.6829,12.6907,19500.0
2008-08-29 11:45:00,16.32,16.33,16.31,16.31,16500.0,12.6907,12.6985,12.6829,12.6829,16500.0
2008-08-29 11:50:00,16.31,16.32,16.31,16.32,4000.0,12.6829,12.6907,12.6829,12.6907,4000.0
2008-08-29 11:55:00,16.33,16.34,16.32,16.32,10000.0,12.6985,12.7063,12.6907,12.6907,10000.0
2008-08-29 12:00:00,16.33,16.33,16.31,16.31,17000.0,12.6985,12.6985,12.6829,12.6829,17000.0
2008-08-29 12:05:00,16.3,16.31,16.29,16.29,8000.0,12.6752,12.6829,12.6674,12.6674,8000.0
2008-08-29 12:10:00,16.29,16.3,16.29,16.29,3000.0,12.6674,12.6752,12.6674,12.6674,3000.0
2008-08-29 12:15:00,16.29,16.32,16.29,16.31,11000.0,12.6674,12.6907,12.6674,12.6829,11000.0
2008-08-29 12:20:00,16.31,16.31,16.31,16.31,8000.0,12.6829,12.6829,12.6829,12.6829,8000.0
2008-08-29 12:25:00,16.31,16.31,16.3,16.31,12000.0,12.6829,12.6829,12.6752,12.6829,12000.0
2008-08-29 12:30:00,16.31,16.32,16.31,16.32,10000.0,12.6829,12.6907,12.6829,12.6907,10000.0
2008-08-29 12:35:00,16.32,16.32,16.31,16.31,15000.0,12.6907,12.6907,12.6829,12.6829,15000.0
2008-08-29 12:40:00,16.31,16.32,16.31,16.32,16500.0,12.6829,12.6907,12.6829,12.6907,16500.0
2008-08-29 12:45:00,16.32,16.32,16.31,16.31,14500.0,12.6907,12.6907,12.6829,12.6829,14500.0
2008-08-29 12:50:00,16.32,16.34,16.32,16.34,13000.0,12.6907,12.7063,12.6907,12.7063,13000.0
2008-08-29 12:55:00,16.34,16.34,16.33,16.34,13000.0,12.7063,12.7063,12.6985,12.7063,13000.0
2008-08-29 13:00:00,16.35,16.36,16.34,16.36,22000.0,12.714,12.7218,12.7063,12.7218,22000.0
2008-08-29 13:05:00,16.36,16.36,16.35,16.35,24000.0,12.7218,12.7218,12.714,12.714,24000.0
2008-08-29 13:10:00,16.35,16.36,16.35,16.36,18500.0,12.714,12.7218,12.714,12.7218,18500.0
2008-08-29 13:15:00,16.36,16.36,16.36,16.36,4000.0,12.7218,12.7218,12.7218,12.7218,4000.0
2008-08-29 13:20:00,16.36,16.38,16.36,16.37,22000.0,12.7218,12.7374,12.7218,12.7296,22000.0
2008-08-29 13:25:00,16.37,16.39,16.37,16.39,7500.0,12.7296,12.7451,12.7296,12.7451,7500.0
2008-08-29 13:30:00,16.39,16.39,16.38,16.38,4000.0,12.7451,12.7451,12.7374,12.7374,4000.0
2008-08-29 13:35:00,16.37,16.37,16.36,16.36,10000.0,12.7296,12.7296,12.7218,12.7218,10000.0
2008-08-29 13:40:00,16.36,16.37,16.36,16.37,4500.0,12.7218,12.7296,12.7218,12.7296,4500.0
2008-08-29 13:45:00,16.36,16.37,16.36,16.37,10500.0,12.7218,12.7296,12.7218,12.7296,10500.0
2008-08-29 13:50:00,16.36,16.36,16.36,16.36,1000.0,12.7218,12.7218,12.7218,12.7218,1000.0
2008-08-29 13:55:00,16.36,16.36,16.36,16.36,4000.0,12.7218,12.7218,12.7218,12.7218,4000.0
2008-08-29 14:00:00,16.37,16.37,16.37,16.37,10500.0,12.7296,12.7296,12.7296,12.7296,10500.0
2008-08-29 14:05:00,16.36,16.36,16.36,16.36,500.0,12.7218,12.7218,12.7218,12.7218,500.0
2008-08-29 14:10:00,16.36,16.37,16.36,16.37,6000.0,12.7218,12.7296,12.7218,12.7296,6000.0
2008-08-29 14:15:00,16.38,16.38,16.36,16.37,10500.0,12.7374,12.7374,12.7218,12.7296,10500.0
2008-08-29 14:20:00,16.37,16.37,16.36,16.37,22500.0,12.7296,12.7296,12.7218,12.7296,22500.0
2008-08-29 14:25:00,16.36,16.37,16.36,16.37,4500.0,12.7218,12.7296,12.7218,12.7296,4500.0
2008-08-29 14:30:00,16.37,16.37,16.37,16.37,8000.0,12.7296,12.7296,12.7296,12.7296,8000.0
2008-08-29 14:35:00,16.37,16.37,16.37,16.37,13000.0,12.7296,12.7296,12.7296,12.7296,13000.0
2008-08-29 14:40:00,16.36,16.36,16.36,16.36,4000.0,12.7218,12.7218,12.7218,12.7218,4000.0
2008-08-29 14:45:00,16.36,16.36,16.35,16.36,11500.0,12.7218,12.7218,12.714,12.7218,11500.0
2008-08-29 14:50:00,16.35,16.35,16.35,16.35,6500.0,12.714,12.714,12.714,12.714,6500.0
2008-08-29 14:55:00,16.38,16.38,16.38,16.38,23000.0,12.7374,12.7374,12.7374,12.7374,23000.0
2008-08-29 15:00:00,16.38,16.38,16.36,16.36,5000.0,12.7374,12.7374,12.7218,12.7218,5000.0
2008-08-29 15:05:00,16.36,16.36,16.34,16.34,15000.0,12.7218,12.7218,12.7063,12.7063,15000.0
2008-08-29 15:10:00,16.34,16.34,16.34,16.34,500.0,12.7063,12.7063,12.7063,12.7063,500.0
2008-08-29 15:15:00,16.34,16.34,16.33,16.33,3000.0,12.7063,12.7063,12.6985,12.6985,3000.0
2008-08-29 15:20:00,16.32,16.32,16.31,16.32,4500.0,12.6907,12.6907,12.6829,12.6907,4500.0
2008-08-29 15:25:00,16.32,16.33,16.32,16.32,5000.0,12.6907,12.6985,12.6907,12.6907,5000.0
2008-08-29 15:30:00,16.32,16.32,16.31,16.31,16000.0,12.6907,12.6907,12.6829,12.6829,16000.0
2008-08-29 15:35:00,16.33,16.33,16.32,16.32,1500.0,12.6985,12.6985,12.6907,12.6907,1500.0
2008-08-29 15:40:00,16.32,16.32,16.3,16.32,18500.0,12.6907,12.6907,12.6752,12.6907,18500.0
2008-08-29 15:45:00,16.31,16.32,16.31,16.32,27500.0,12.6829,12.6907,12.6829,12.6907,27500.0
2008-08-29 15:50:00,16.31,16.31,16.3,16.3,8500.0,12.6829,12.6829,12.6752,12.6752,8500.0
2008-08-29 15:55:00,16.3,16.3,16.28,16.28,70500.0,12.6752,12.6752,12.6596,12.6596,70500.0
2008-08-29 16:00:00,16.28,16.28,16.24,16.24,17000.0,12.6596,12.6596,12.6285,12.6285,17000.0
2008-08-29 16:05:00,16.24,16.24,16.24,16.24,0.0,12.6285,12.6285,12.6285,12.6285,0.0
2008-08-29 16:10:00,16.28,16.3,16.28,16.3,8000.0,12.6596,12.6752,12.6596,12.6752,8000.0
2008-09-02 09:30:00,16.46,16.47,16.44,16.45,184000.0,12.7996,12.8073,12.784,12.7918,184000.0
2008-09-02 09:35:00,16.46,16.49,16.45,16.48,48500.0,12.7996,12.8229,12.7918,12.8151,48500.0
2008-09-02 09:40:00,16.49,16.51,16.49,16.49,6500.0,12.8229,12.8385,12.8229,12.8229,6500.0
2008-09-02 09:45:00,16.49,16.53,16.49,16.5,19500.0,12.8229,12.854,12.8229,12.8307,19500.0
2008-09-02 09:50:00,16.49,16.49,16.47,16.47,100000.0,12.8229,12.8229,12.8073,12.8073,100000.0
2008-09-02 09:55:00,16.47,16.49,16.45,16.45,18500.0,12.8073,12.8229,12.7918,12.7918,18500.0
2008-09-02 10:00:00,16.45,16.48,16.44,16.48,40500.0,12.7918,12.8151,12.784,12.8151,40500.0
2008-09-02 10:05:00,16.48,16.48,16.45,16.46,12000.0,12.8151,12.8151,12.7918,12.7996,12000.0
2008-09-02 10:10:00,16.46,16.46,16.44,16.44,19500.0,12.7996,12.7996,12.784,12.784,19500.0
2008-09-02 10:15:00,16.44,16.44,16.41,16.41,7000.0,12.784,12.784,12.7607,12.7607,7000.0
2008-09-02 10:20:00,16.41,16.41,16.37,16.37,11000.0,12.7607,12.7607,12.7296,12.7296,11000.0
2008-09-02 10:25:00,16.38,16.38,16.37,16.37,5000.0,12.7374,12.7374,12.7296,12.7296,5000.0
2008-09-02 10:30:00,16.38,16.38,16.37,16.37,4000.0,12.7374,12.7374,12.7296,12.7296,4000.0
2008-09-02 10:35:00,16.37,16.37,16.36,16.36,9500.0,12.7296,12.7296,12.7218,12.7218,9500.0
2008-09-02 10:40:00,16.36,16.36,16.33,16.33,18000.0,12.7218,12.7218,12.6985,12.6985,18000.0
2008-09-02 10:45:00,16.33,16.33,16.31,16.32,9500.0,12.6985,12.6985,12.6829,12.6907,9500.0
2008-09-02 10:50:00,16.33,16.33,16.31,16.31,15000.0,12.6985,12.6985,12.6829,12.6829,15000.0
2008-09-02 10:55:00,16.32,16.34,16.31,16.33,11500.0,12.6907,12.7063,12.6829,12.6985,11500.0
2008-09-02 11:00:00,16.34,16.34,16.34,16.34,13000.0,12.7063,12.7063,12.7063,12.7063,13000.0
2008-09-02 11:05:00,16.34,16.35,16.33,16.34,16500.0,12.7063,12.714,12.6985,12.7063,16500.0
2008-09-02 11:10:00,16.33,16.34,16.33,16.34,7000.0,12.6985,12.7063,12.6985,12.7063,7000.0
2008-09-02 11:15:00,16.34,16.34,16.33,16.34,8500.0,12.7063,12.7063,12.6985,12.7063,8500.0
2008-09-02 11:20:00,16.34,16.34,16.3,16.31,15000.0,12.7063,12.7063,12.6752,12.6829,15000.0
2008-09-02 11:25:00,16.31,16.33,16.3,16.32,10500.0,12.6829,12.6985,12.6752,12.6907,10500.0
2008-09-02 11:30:00,16.32,16.34,16.32,16.34,49500.0,12.6907,12.7063,12.6907,12.7063,49500.0
2008-09-02 11:35:00,16.34,16.34,16.34,16.34,42000.0,12.7063,12.7063,12.7063,12.7063,42000.0
2008-09-02 11:40:00,16.34,16.35,16.33,16.33,52000.0,12.7063,12.714,12.6985,12.6985,52000.0
2008-09-02 11:45:00,16.34,16.34,16.32,16.32,14500.0,12.7063,12.7063,12.6907,12.6907,14500.0
2008-09-02 11:50:00,16.32,16.32,16.31,16.31,7500.0,12.6907,12.6907,12.6829,12.6829,7500.0
2008-09-02 11:55:00,16.31,16.32,16.3,16.31,10500.0,12.6829,12.6907,12.6752,12.6829,10500.0
2008-09-02 12:00:00,16.3,16.3,16.29,16.3,7500.0,12.6752,12.6752,12.6674,12.6752,7500.0
2008-09-02 12:05:00,16.3,16.3,16.3,16.3,15000.0,12.6752,12.6752,12.6752,12.6752,15000.0
2008-09-02 12:10:00,16.3,16.3,16.3,16.3,8000.0,12.6752,12.6752,12.6752,12.6752,8000.0
2008-09-02 12:15:00,16.3,16.31,16.29,16.3,9500.0,12.6752,12.6829,12.6674,12.6752,9500.0
2008-09-02 12:20:00,16.3,16.31,16.27,16.27,26500.0,12.6752,12.6829,12.6518,12.6518,26500.0
2008-09-02 12:25:00,16.26,16.26,16.22,16.22,27000.0,12.644,12.644,12.6129,12.6129,27000.0
2008-09-02 12:30:00,16.22,16.23,16.2,16.2,16500.0,12.6129,12.6207,12.5974,12.5974,16500.0
2008-09-02 12:35:00,16.2,16.21,16.2,16.2,15500.0,12.5974,12.6052,12.5974,12.5974,15500.0
2008-09-02 12:40:00,16.19,16.19,16.18,16.18,13500.0,12.5896,12.5896,12.5818,12.5818,13500.0
2008-09-02 12:45:00,16.19,16.2,16.19,16.2,8500.0,12.5896,12.5974,12.5896,12.5974,8500.0
2008-09-02 12:50:00,16.21,16.24,16.21,16.24,9500.0,12.6052,12.6285,12.6052,12.6285,9500.0
2008-09-02 12:55:00,16.24,16.24,16.23,16.23,7000.0,12.6285,12.6285,12.6207,12.6207,7000.0
2008-09-02 13:00:00,16.23,16.23,16.23,16.23,5500.0,12.6207,12.6207,12.6207,12.6207,5500.0
2008-09-02 13:05:00,16.23,16.24,16.23,16.24,8000.0,12.6207,12.6285,12.6207,12.6285,8000.0
2008-09-02 13:10:00,16.24,16.26,16.24,16.25,9000.0,12.6285,12.644,12.6285,12.6363,9000.0
2008-09-02 13:15:00,16.26,16.26,16.25,16.25,26000.0,12.644,12.644,12.6363,12.6363,26000.0
2008-09-02 13:20:00,16.25,16.25,16.24,16.25,125000.0,12.6363,12.6363,12.6285,12.6363,125000.0
2008-09-02 13:25:00,16.25,16.25,16.24,16.25,3500.0,12.6363,12.6363,12.6285,12.6363,3500.0
2008-09-02 13:30:00,16.25,16.26,16.24,16.26,22000.0,12.6363,12.644,12.6285,12.644,22000.0
2008-09-02 13:35:00,16.27,16.27,16.26,16.27,11500.0,12.6518,12.6518,12.644,12.6518,11500.0
2008-09-02 13:40:00,16.26,16.26,16.23,16.23,11000.0,12.644,12.644,12.6207,12.6207,11000.0
2008-09-02 13:45:00,16.23,16.23,16.21,16.21,155500.0,12.6207,12.6207,12.6052,12.6052,155500.0
2008-09-02 13:50:00,16.21,16.21,16.15,16.16,180000.0,12.6052,12.6052,12.5585,12.5663,180000.0
2008-09-02 13:55:00,16.15,16.15,16.14,16.15,10500.0,12.5585,12.5585,12.5507,12.5585,10500.0
2008-09-02 14:00:00,16.15,16.18,16.14,16.18,14500.0,12.5585,12.5818,12.5507,12.5818,14500.0
2008-09-02 14:05:00,16.17,16.17,16.16,16.16,14000.0,12.5741,12.5741,12.5663,12.5663,14000.0
2008-09-02 14:10:00,16.16,16.16,16.14,16.16,12000.0,12.5663,12.5663,12.5507,12.5663,12000.0
2008-09-02 14:15:00,16.16,16.16,16.13,16.13,29000.0,12.5663,12.5663,12.543,12.543,29000.0
2008-09-02 14:20:00,16.13,16.14,16.12,16.13,21000.0,12.543,12.5507,12.5352,12.543,21000.0
2008-09-02 14:25:00,16.14,16.15,16.13,16.13,9500.0,12.5507,12.5585,12.543,12.543,9500.0
2008-09-02 14:30:00,16.13,16.14,16.13,16.14,11000.0,12.543,12.5507,12.543,12.5507,11000.0
2008-09-02 14:35:00,16.14,16.14,16.11,16.11,40000.0,12.5507,12.5507,12.5274,12.5274,40000.0
2008-09-02 14:40:00,16.11,16.12,16.11,16.11,8000.0,12.5274,12.5352,12.5274,12.5274,8000.0
2008-09-02 14:45:00,16.1,16.11,16.1,16.1,12500.0,12.5196,12.5274,12.5196,12.5196,12500.0
2008-09-02 14:50:00,16.1,16.1,16.08,16.08,14500.0,12.5196,12.5196,12.5041,12.5041,14500.0
2008-09-02 14:55:00,16.08,16.08,16.05,16.06,30500.0,12.5041,12.5041,12.4808,12.4885,30500.0
2008-09-02 15:00:00,16.06,16.07,16.05,16.05,17000.0,12.4885,12.4963,12.4808,12.4808,17000.0
2008-09-02 15:05:00,16.05,16.08,16.05,16.08,34000.0,12.4808,12.5041,12.4808,12.5041,34000.0
2008-09-02 15:10:00,16.07,16.08,16.07,16.07,7000.0,12.4963,12.5041,12.4963,12.4963,7000.0
2008-09-02 15:15:00,16.08,16.09,16.07,16.08,18000.0,12.5041,12.5119,12.4963,12.5041,18000.0
2008-09-02 15:20:00,16.08,16.11,16.08,16.1,10000.0,12.5041,12.5274,12.5041,12.5196,10000.0
2008-09-02 15:25:00,16.1,16.13,16.09,16.12,18500.0,12.5196,12.543,12.5119,12.5352,18500.0
2008-09-02 15:30:00,16.12,16.15,16.11,16.15,34000.0,12.5352,12.5585,12.5274,12.5585,34000.0
2008-09-02 15:35:00,16.14,16.15,16.13,16.13,12500.0,12.5507,12.5585,12.543,12.543,12500.0
2008-09-02 15:40:00,16.14,16.14,16.1,16.11,49500.0,12.5507,12.5507,12.5196,12.5274,49500.0
2008-09-02 15:45:00,16.11,16.13,16.1,16.12,59000.0,12.5274,12.543,12.5196,12.5352,59000.0
2008-09-02 15:50:00,16.12,16.13,16.11,16.13,19500.0,12.5352,12.543,12.5274,12.543,19500.0
2008-09-02 15:55:00,16.13,16.15,16.13,16.15,62500.0,12.543,12.5585,12.543,12.5585,62500.0
2008-09-02 16:00:00,16.16,16.16,16.15,16.15,14500.0,12.5663,12.5663,12.5585,12.5585,14500.0
2008-09-02 16:05:00,16.15,16.15,16.15,16.15,0.0,12.5585,12.5585,12.5585,12.5585,0.0
2008-09-02 16:10:00,16.15,16.15,16.15,16.15,0.0,12.5585,12.5585,12.5585,12.5585,0.0
2008-09-03 09:30:00,16.09,16.11,16.07,16.09,192000.0,12.5119,12.5274,12.4963,12.5119,192000.0
2008-09-03 09:35:00,16.09,16.09,16.04,16.04,26000.0,12.5119,12.5119,12.473,12.473,26000.0
2008-09-03 09:40:00,16.07,16.07,16.06,16.07,7500.0,12.4963,12.4963,12.4885,12.4963,7500.0
2008-09-03 09:45:00,16.07,16.11,16.06,16.1,9000.0,12.4963,12.5274,12.4885,12.5196,9000.0
2008-09-03 09:50:00,16.11,16.15,16.11,16.14,13500.0,12.5274,12.5585,12.5274,12.5507,13500.0
2008-09-03 09:55:00,16.15,16.16,16.13,16.13,6500.0,12.5585,12.5663,12.543,12.543,6500.0
2008-09-03 10:00:00,16.14,16.16,16.13,16.16,85000.0,12.5507,12.5663,12.543,12.5663,85000.0
2008-09-03 10:05:00,16.18,16.18,16.14,16.14,5500.0,12.5818,12.5818,12.5507,12.5507,5500.0
2008-09-03 10:10:00,16.12,16.12,16.12,16.12,15500.0,12.5352,12.5352,12.5352,12.5352,15500.0
2008-09-03 10:15:00,16.12,16.12,16.07,16.08,11500.0,12.5352,12.5352,12.4963,12.5041,11500.0
2008-09-03 10:20:00,16.07,16.12,16.07,16.12,16000.0,12.4963,12.5352,12.4963,12.5352,16000.0
2008-09-03 10:25:00,16.12,16.13,16.11,16.11,3500.0,12.5352,12.543,12.5274,12.5274,3500.0
2008-09-03 10:30:00,16.13,16.13,16.12,16.12,4000.0,12.543,12.543,12.5352,12.5352,4000.0
2008-09-03 10:35:00,16.14,16.16,16.14,16.15,49500.0,12.5507,12.5663,12.5507,12.5585,49500.0
2008-09-03 10:40:00,16.15,16.17,16.15,16.17,35500.0,12.5585,12.5741,12.5585,12.5741,35500.0
2008-09-03 10:45:00,16.16,16.16,16.14,16.14,25500.0,12.5663,12.5663,12.5507,12.5507,25500.0
2008-09-03 10:50:00,16.14,16.14,16.11,16.11,10500.0,12.5507,12.5507,12.5274,12.5274,10500.0
2008-09-03 10:55:00,16.11,16.11,16.09,16.1,9500.0,12.5274,12.5274,12.5119,12.5196,9500.0
2008-09-03 11:00:00,16.1,16.12,16.1,16.12,18500.0,12.5196,12.5352,12.5196,12.5352,18500.0
2008-09-03 11:05:00,16.13,16.14,16.11,16.11,12000.0,12.543,12.5507,12.5274,12.5274,12000.0
2008-09-03 11:10:00,16.11,16.11,16.07,16.07,11500.0,12.5274,12.5274,12.4963,12.4963,11500.0
2008-09-03 11:15:00,16.07,16.07,16.04,16.06,20500.0,12.4963,12.4963,12.473,12.4885,20500.0
2008-09-03 11:20:00,16.06,16.07,16.05,16.05,19000.0,12.4885,12.4963,12.4808,12.4808,19000.0
2008-09-03 11:25:00,16.05,16.06,16.05,16.06,6500.0,12.4808,12.4885,12.4808,12.4885,6500.0
2008-09-03 11:30:00,16.05,16.06,16.02,16.02,29500.0,12.4808,12.4885,12.4574,12.4574,29500.0
2008-09-03 11:35:00,16.01,16.01,15.97,15.98,19000.0,12.4496,12.4496,12.4185,12.4263,19000.0
2008-09-03 11:40:00,15.98,15.98,15.97,15.98,13500.0,12.4263,12.4263,12.4185,12.4263,13500.0
2008-09-03 11:45:00,15.98,15.99,15.98,15.98,9000.0,12.4263,12.4341,12.4263,12.4263,9000.0
2008-09-03 11:50:00,15.98,16.0,15.98,15.99,17000.0,12.4263,12.4419,12.4263,12.4341,17000.0
2008-09-03 11:55:00,15.99,15.99,15.94,15.95,27500.0,12.4341,12.4341,12.3952,12.403,27500.0
2008-09-03 12:00:00,15.96,15.96,15.94,15.95,54500.0,12.4108,12.4108,12.3952,12.403,54500.0
2008-09-03 12:05:00,15.95,15.96,15.95,15.95,30000.0,12.403,12.4108,12.403,12.403,30000.0
2008-09-03 12:10:00,15.95,15.95,15.94,15.95,25000.0,12.403,12.403,12.3952,12.403,25000.0
2008-09-03 12:15:00,15.96,15.96,15.96,15.96,7000.0,12.4108,12.4108,12.4108,12.4108,7000.0
2008-09-03 12:20:00,15.96,15.97,15.95,15.97,37000.0,12.4108,12.4185,12.403,12.4185,37000.0
2008-09-03 12:25:00,15.96,15.98,15.96,15.98,44500.0,12.4108,12.4263,12.4108,12.4263,44500.0
2008-09-03 12:30:00,15.96,15.97,15.95,15.96,30500.0,12.4108,12.4185,12.403,12.4108,30500.0
2008-09-03 12:35:00,15.96,15.98,15.96,15.98,10000.0,12.4108,12.4263,12.4108,12.4263,10000.0
2008-09-03 12:40:00,15.98,15.98,15.97,15.97,21000.0,12.4263,12.4263,12.4185,12.4185,21000.0
2008-09-03 12:45:00,15.98,15.98,15.96,15.96,22500.0,12.4263,12.4263,12.4108,12.4108,22500.0
2008-09-03 12:50:00,15.96,15.96,15.96,15.96,14000.0,12.4108,12.4108,12.4108,12.4108,14000.0
2008-09-03 12:55:00,15.96,15.96,15.95,15.96,19000.0,12.4108,12.4108,12.403,12.4108,19000.0
2008-09-03 13:00:00,15.95,15.96,15.94,15.96,58500.0,12.403,12.4108,12.3952,12.4108,58500.0
2008-09-03 13:05:00,15.96,15.98,15.96,15.98,14000.0,12.4108,12.4263,12.4108,12.4263,14000.0
2008-09-03 13:10:00,15.97,15.99,15.97,15.99,19500.0,12.4185,12.4341,12.4185,12.4341,19500.0
2008-09-03 13:15:00,15.98,15.99,15.97,15.98,15500.0,12.4263,12.4341,12.4185,12.4263,15500.0
2008-09-03 13:20:00,15.98,15.99,15.97,15.99,12000.0,12.4263,12.4341,12.4185,12.4341,12000.0
2008-09-03 13:25:00,15.98,15.98,15.98,15.98,5500.0,12.4263,12.4263,12.4263,12.4263,5500.0
2008-09-03 13:30:00,15.98,15.99,15.98,15.98,21000.0,12.4263,12.4341,12.4263,12.4263,21000.0
2008-09-03 13:35:00,15.98,15.98,15.98,15.98,4000.0,12.4263,12.4263,12.4263,12.4263,4000.0
2008-09-03 13:40:00,15.98,15.98,15.97,15.97,12000.0,12.4263,12.4263,12.4185,12.4185,12000.0
2008-09-03 13:45:00,15.98,16.0,15.97,16.0,28000.0,12.4263,12.4419,12.4185,12.4419,28000.0
2008-09-03 13:50:00,16.01,16.02,16.0,16.02,26000.0,12.4496,12.4574,12.4419,12.4574,26000.0
2008-09-03 13:55:00,16.02,16.03,16.02,16.02,10000.0,12.4574,12.4652,12.4574,12.4574,10000.0
2008-09-03 14:00:00,16.02,16.04,15.98,16.04,99000.0,12.4574,12.473,12.4263,12.473,99000.0
2008-09-03 14:05:00,16.04,16.04,16.01,16.01,34500.0,12.473,12.473,12.4496,12.4496,34500.0
2008-09-03 14:10:00,16.0,16.0,15.96,15.98,60000.0,12.4419,12.4419,12.4108,12.4263,60000.0
2008-09-03 14:15:00,15.98,15.98,15.97,15.97,114000.0,12.4263,12.4263,12.4185,12.4185,114000.0
2008-09-03 14:20:00,15.97,15.98,15.95,15.97,30500.0,12.4185,12.4263,12.403,12.4185,30500.0
2008-09-03 14:25:00,15.97,15.98,15.96,15.98,41000.0,12.4185,12.4263,12.4108,12.4263,41000.0
2008-09-03 14:30:00,15.97,15.99,15.97,15.99,11500.0,12.4185,12.4341,12.4185,12.4341,11500.0
2008-09-03 14:35:00,15.98,16.0,15.97,16.0,65500.0,12.4263,12.4419,12.4185,12.4419,65500.0
2008-09-03 14:40:00,16.0,16.01,15.99,16.0,50500.0,12.4419,12.4496,12.4341,12.4419,50500.0
2008-09-03 14:45:00,16.0,16.0,15.97,15.97,7000.0,12.4419,12.4419,12.4185,12.4185,7000.0
2008-09-03 14:50:00,15.96,15.96,15.95,15.95,11000.0,12.4108,12.4108,12.403,12.403,11000.0
2008-09-03 14:55:00,15.95,15.97,15.95,15.96,31500.0,12.403,12.4185,12.403,12.4108,31500.0
2008-09-03 15:00:00,15.96,15.98,15.96,15.96,25000.0,12.4108,12.4263,12.4108,12.4108,25000.0
2008-09-03 15:05:00,15.96,15.96,15.94,15.95,22500.0,12.4108,12.4108,12.3952,12.403,22500.0
2008-09-03 15:10:00,15.94,15.96,15.94,15.95,26500.0,12.3952,12.4108,12.3952,12.403,26500.0
2008-09-03 15:15:00,15.96,15.97,15.93,15.95,73000.0,12.4108,12.4185,12.3874,12.403,73000.0
2008-09-03 15:20:00,15.95,16.0,15.94,16.0,80000.0,12.403,12.4419,12.3952,12.4419,80000.0
2008-09-03 15:25:00,16.0,16.01,15.98,15.98,65000.0,12.4419,12.4496,12.4263,12.4263,65000.0
2008-09-03 15:30:00,15.97,15.99,15.96,15.99,65000.0,12.4185,12.4341,12.4108,12.4341,65000.0
2008-09-03 15:35:00,15.99,16.01,15.99,16.01,59500.0,12.4341,12.4496,12.4341,12.4496,59500.0
2008-09-03 15:40:00,16.01,16.01,15.99,16.0,40500.0,12.4496,12.4496,12.4341,12.4419,40500.0
2008-09-03 15:45:00,16.0,16.01,16.0,16.01,15000.0,12.4419,12.4496,12.4419,12.4496,15000.0
2008-09-03 15:50:00,16.0,16.03,16.0,16.03,43000.0,12.4419,12.4652,12.4419,12.4652,43000.0
2008-09-03 15:55:00,16.03,16.04,16.02,16.04,39500.0,12.4652,12.473,12.4574,12.473,39500.0
2008-09-03 16:00:00,16.04,16.04,16.04,16.04,500.0,12.473,12.473,12.473,12.473,500.0
2008-09-03 16:05:00,16.04,16.04,16.04,16.04,0.0,12.473,12.473,12.473,12.473,0.0
2008-09-03 16:10:00,16.04,16.04,16.04,16.04,0.0,12.473,12.473,12.473,12.473,0.0
2008-09-04 09:30:00,15.93,15.94,15.92,15.92,43000.0,12.3874,12.3952,12.3797,12.3797,43000.0
2008-09-04 09:35:00,15.93,15.98,15.93,15.97,7500.0,12.3874,12.4263,12.3874,12.4185,7500.0
2008-09-04 09:40:00,15.97,15.98,15.96,15.96,18000.0,12.4185,12.4263,12.4108,12.4108,18000.0
2008-09-04 09:45:00,15.95,15.95,15.86,15.89,62500.0,12.403,12.403,12.333,12.3563,62500.0
2008-09-04 09:50:00,15.9,15.9,15.87,15.89,60500.0,12.3641,12.3641,12.3408,12.3563,60500.0
2008-09-04 09:55:00,15.89,15.9,15.89,15.9,13500.0,12.3563,12.3641,12.3563,12.3641,13500.0
2008-09-04 10:00:00,15.9,15.92,15.89,15.92,101000.0,12.3641,12.3797,12.3563,12.3797,101000.0
2008-09-04 10:05:00,15.92,15.94,15.92,15.92,12000.0,12.3797,12.3952,12.3797,12.3797,12000.0
2008-09-04 10:10:00,15.92,15.94,15.92,15.92,9000.0,12.3797,12.3952,12.3797,12.3797,9000.0
2008-09-04 10:15:00,15.92,15.93,15.92,15.92,15500.0,12.3797,12.3874,12.3797,12.3797,15500.0
2008-09-04 10:20:00,15.92,15.92,15.9,15.91,18000.0,12.3797,12.3797,12.3641,12.3719,18000.0
2008-09-04 10:25:00,15.91,15.91,15.9,15.9,28000.0,12.3719,12.3719,12.3641,12.3641,28000.0
2008-09-04 10:30:00,15.91,15.91,15.81,15.81,61000.0,12.3719,12.3719,12.2941,12.2941,61000.0
2008-09-04 10:35:00,15.81,15.82,15.79,15.8,28500.0,12.2941,12.3019,12.2786,12.2863,28500.0
2008-09-04 10:40:00,15.8,15.8,15.77,15.79,40000.0,12.2863,12.2863,12.263,12.2786,40000.0
2008-09-04 10:45:00,15.79,15.8,15.76,15.76,71500.0,12.2786,12.2863,12.2552,12.2552,71500.0
2008-09-04 10:50:00,15.74,15.77,15.74,15.76,58500.0,12.2397,12.263,12.2397,12.2552,58500.0
2008-09-04 10:55:00,15.75,15.78,15.75,15.78,27000.0,12.2475,12.2708,12.2475,12.2708,27000.0
2008-09-04 11:00:00,15.77,15.79,15.76,15.77,46500.0,12.263,12.2786,12.2552,12.263,46500.0
2008-09-04 11:05:00,15.77,15.78,15.75,15.76,49000.0,12.263,12.2708,12.2475,12.2552,49000.0
2008-09-04 11:10:00,15.76,15.76,15.73,15.74,48000.0,12.2552,12.2552,12.2319,12.2397,48000.0
2008-09-04 11:15:00,15.74,15.74,15.71,15.72,76000.0,12.2397,12.2397,12.2164,12.2241,76000.0
2008-09-04 11:20:00,15.72,15.73,15.69,15.69,94000.0,12.2241,12.2319,12.2008,12.2008,94000.0
2008-09-04 11:25:00,15.69,15.71,15.69,15.7,37500.0,12.2008,12.2164,12.2008,12.2086,37500.0
2008-09-04 11:30:00,15.7,15.7,15.69,15.7,43500.0,12.2086,12.2086,12.2008,12.2086,43500.0
2008-09-04 11:35:00,15.7,15.72,15.7,15.71,34000.0,12.2086,12.2241,12.2086,12.2164,34000.0
2008-09-04 11:40:00,15.71,15.72,15.71,15.72,24000.0,12.2164,12.2241,12.2164,12.2241,24000.0
2008-09-04 11:45:00,15.72,15.73,15.72,15.73,20000.0,12.2241,12.2319,12.2241,12.2319,20000.0
2008-09-04 11:50:00,15.73,15.75,15.73,15.74,23500.0,12.2319,12.2475,12.2319,12.2397,23500.0
2008-09-04 11:55:00,15.74,15.74,15.72,15.72,71000.0,12.2397,12.2397,12.2241,12.2241,71000.0
2008-09-04 12:00:00,15.73,15.75,15.73,15.75,38000.0,12.2319,12.2475,12.2319,12.2475,38000.0
2008-09-04 12:05:00,15.76,15.76,15.74,15.75,13500.0,12.2552,12.2552,12.2397,12.2475,13500.0
2008-09-04 12:10:00,15.76,15.76,15.74,15.74,23000.0,12.2552,12.2552,12.2397,12.2397,23000.0
2008-09-04 12:15:00,15.74,15.75,15.74,15.74,14500.0,12.2397,12.2475,12.2397,12.2397,14500.0
2008-09-04 12:20:00,15.73,15.75,15.73,15.74,9000.0,12.2319,12.2475,12.2319,12.2397,9000.0
2008-09-04 12:25:00,15.74,15.74,15.72,15.72,12500.0,12.2397,12.2397,12.2241,12.2241,12500.0
2008-09-04 12:30:00,15.72,15.73,15.72,15.73,18500.0,12.2241,12.2319,12.2241,12.2319,18500.0
2008-09-04 12:35:00,15.73,15.73,15.73,15.73,13500.0,12.2319,12.2319,12.2319,12.2319,13500.0
2008-09-04 12:40:00,15.72,15.72,15.72,15.72,11500.0,12.2241,12.2241,12.2241,12.2241,11500.0
2008-09-04 12:45:00,15.72,15.72,15.7,15.7,68500.0,12.2241,12.2241,12.2086,12.2086,68500.0
2008-09-04 12:50:00,15.7,15.7,15.68,15.68,30500.0,12.2086,12.2086,12.193,12.193,30500.0
2008-09-04 12:55:00,15.68,15.68,15.67,15.67,37500.0,12.193,12.193,12.1853,12.1853,37500.0
2008-09-04 13:00:00,15.68,15.68,15.67,15.68,10000.0,12.193,12.193,12.1853,12.193,10000.0
2008-09-04 13:05:00,15.67,15.67,15.65,15.67,20000.0,12.1853,12.1853,12.1697,12.1853,20000.0
2008-09-04 13:10:00,15.67,15.67,15.66,15.66,23000.0,12.1853,12.1853,12.1775,12.1775,23000.0
2008-09-04 13:15:00,15.66,15.67,15.65,15.66,19000.0,12.1775,12.1853,12.1697,12.1775,19000.0
2008-09-04 13:20:00,15.66,15.66,15.64,15.64,17500.0,12.1775,12.1775,12.1619,12.1619,17500.0
2008-09-04 13:25:00,15.64,15.64,15.62,15.62,26500.0,12.1619,12.1619,12.1464,12.1464,26500.0
2008-09-04 13:30:00,15.61,15.63,15.61,15.62,61500.0,12.1386,12.1542,12.1386,12.1464,61500.0
2008-09-04 13:35:00,15.63,15.64,15.63,15.64,32000.0,12.1542,12.1619,12.1542,12.1619,32000.0
2008-09-04 13:40:00,15.64,15.65,15.64,15.65,5500.0,12.1619,12.1697,12.1619,12.1697,5500.0
2008-09-04 13:45:00,15.66,15.66,15.65,15.66,12000.0,12.1775,12.1775,12.1697,12.1775,12000.0
2008-09-04 13:50:00,15.65,15.65,15.65,15.65,14500.0,12.1697,12.1697,12.1697,12.1697,14500.0
2008-09-04 13:55:00,15.65,15.66,15.65,15.66,17000.0,12.1697,12.1775,12.1697,12.1775,17000.0
2008-09-04 14:00:00,15.65,15.65,15.64,15.65,26500.0,12.1697,12.1697,12.1619,12.1697,26500.0
2008-09-04 14:05:00,15.64,15.64,15.6,15.6,33000.0,12.1619,12.1619,12.1308,12.1308,33000.0
2008-09-04 14:10:00,15.6,15.61,15.57,15.59,117000.0,12.1308,12.1386,12.1075,12.123,117000.0
2008-09-04 14:15:00,15.59,15.6,15.57,15.57,25500.0,12.123,12.1308,12.1075,12.1075,25500.0
2008-09-04 14:20:00,15.57,15.58,15.56,15.56,40500.0,12.1075,12.1153,12.0997,12.0997,40500.0
2008-09-04 14:25:00,15.56,15.63,15.56,15.62,68000.0,12.0997,12.1542,12.0997,12.1464,68000.0
2008-09-04 14:30:00,15.62,15.62,15.6,15.61,18500.0,12.1464,12.1464,12.1308,12.1386,18500.0
2008-09-04 14:35:00,15.6,15.62,15.6,15.62,20500.0,12.1308,12.1464,12.1308,12.1464,20500.0
2008-09-04 14:40:00,15.62,15.63,15.62,15.63,21000.0,12.1464,12.1542,12.1464,12.1542,21000.0
2008-09-04 14:45:00,15.62,15.62,15.61,15.62,22000.0,12.1464,12.1464,12.1386,12.1464,22000.0
2008-09-04 14:50:00,15.61,15.61,15.6,15.6,22000.0,12.1386,12.1386,12.1308,12.1308,22000.0
2008-09-04 14:55:00,15.6,15.65,15.6,15.65,28500.0,12.1308,12.1697,12.1308,12.1697,28500.0
2008-09-04 15:00:00,15.65,15.67,15.65,15.66,39500.0,12.1697,12.1853,12.1697,12.1775,39500.0
2008-09-04 15:05:00,15.66,15.68,15.66,15.67,30000.0,12.1775,12.193,12.1775,12.1853,30000.0
2008-09-04 15:10:00,15.68,15.7,15.67,15.7,75500.0,12.193,12.2086,12.1853,12.2086,75500.0
2008-09-04 15:15:00,15.7,15.72,15.69,15.69,80500.0,12.2086,12.2241,12.2008,12.2008,80500.0
2008-09-04 15:20:00,15.69,15.69,15.65,15.67,49000.0,12.2008,12.2008,12.1697,12.1853,49000.0
2008-09-04 15:25:00,15.67,15.69,15.67,15.69,84000.0,12.1853,12.2008,12.1853,12.2008,84000.0
2008-09-04 15:30:00,15.69,15.7,15.68,15.7,52000.0,12.2008,12.2086,12.193,12.2086,52000.0
2008-09-04 15:35:00,15.7,15.7,15.67,15.67,75500.0,12.2086,12.2086,12.1853,12.1853,75500.0
2008-09-04 15:40:00,15.66,15.69,15.65,15.69,130500.0,12.1775,12.2008,12.1697,12.2008,130500.0
2008-09-04 15:45:00,15.69,15.7,15.67,15.68,104500.0,12.2008,12.2086,12.1853,12.193,104500.0
2008-09-04 15:50:00,15.68,15.7,15.68,15.68,61500.0,12.193,12.2086,12.193,12.193,61500.0
2008-09-04 15:55:00,15.68,15.68,15.63,15.64,98000.0,12.193,12.193,12.1542,12.1619,98000.0
2008-09-04 16:00:00,15.63,15.65,15.63,15.65,63000.0,12.1542,12.1697,12.1542,12.1697,63000.0
2008-09-04 16:05:00,15.65,15.65,15.65,15.65,0.0,12.1697,12.1697,12.1697,12.1697,0.0
2008-09-04 16:10:00,15.64,15.66,15.64,15.66,6000.0,12.1619,12.1775,12.1619,12.1775,6000.0
2008-09-05 09:30:00,15.56,15.56,15.5,15.5,126000.0,12.0997,12.0997,12.0531,12.0531,126000.0
2008-09-05 09:35:00,15.5,15.51,15.49,15.49,18500.0,12.0531,12.0608,12.0453,12.0453,18500.0
2008-09-05 09:40:00,15.47,15.53,15.46,15.51,34000.0,12.0297,12.0764,12.022,12.0608,34000.0
2008-09-05 09:45:00,15.52,15.54,15.52,15.53,5000.0,12.0686,12.0842,12.0686,12.0764,5000.0
2008-09-05 09:50:00,15.53,15.53,15.49,15.52,14500.0,12.0764,12.0764,12.0453,12.0686,14500.0
2008-09-05 09:55:00,15.53,15.54,15.51,15.53,26000.0,12.0764,12.0842,12.0608,12.0764,26000.0
2008-09-05 10:00:00,15.54,15.54,15.5,15.54,37500.0,12.0842,12.0842,12.0531,12.0842,37500.0
2008-09-05 10:05:00,15.53,15.53,15.48,15.48,26000.0,12.0764,12.0764,12.0375,12.0375,26000.0
2008-09-05 10:10:00,15.48,15.48,15.44,15.44,46500.0,12.0375,12.0375,12.0064,12.0064,46500.0
2008-09-05 10:15:00,15.43,15.46,15.41,15.41,58000.0,11.9986,12.022,11.9831,11.9831,58000.0
2008-09-05 10:20:00,15.41,15.43,15.38,15.39,77500.0,11.9831,11.9986,11.9597,11.9675,77500.0
2008-09-05 10:25:00,15.39,15.4,15.36,15.37,46000.0,11.9675,11.9753,11.9442,11.952,46000.0
2008-09-05 10:30:00,15.37,15.39,15.35,15.35,57000.0,11.952,11.9675,11.9364,11.9364,57000.0
2008-09-05 10:35:00,15.35,15.38,15.35,15.36,33500.0,11.9364,11.9597,11.9364,11.9442,33500.0
2008-09-05 10:40:00,15.36,15.38,15.36,15.38,21000.0,11.9442,11.9597,11.9442,11.9597,21000.0
2008-09-05 10:45:00,15.38,15.39,15.34,15.34,32500.0,11.9597,11.9675,11.9286,11.9286,32500.0
2008-09-05 10:50:00,15.35,15.36,15.33,15.35,25000.0,11.9364,11.9442,11.9209,11.9364,25000.0
2008-09-05 10:55:00,15.35,15.35,15.31,15.32,35000.0,11.9364,11.9364,11.9053,11.9131,35000.0
2008-09-05 11:00:00,15.32,15.34,15.3,15.32,21500.0,11.9131,11.9286,11.8975,11.9131,21500.0
2008-09-05 11:05:00,15.33,15.35,15.33,15.33,37000.0,11.9209,11.9364,11.9209,11.9209,37000.0
2008-09-05 11:10:00,15.33,15.33,15.31,15.31,34500.0,11.9209,11.9209,11.9053,11.9053,34500.0
2008-09-05 11:15:00,15.32,15.33,15.31,15.31,27500.0,11.9131,11.9209,11.9053,11.9053,27500.0
2008-09-05 11:20:00,15.31,15.35,15.31,15.34,29000.0,11.9053,11.9364,11.9053,11.9286,29000.0
2008-09-05 11:25:00,15.35,15.39,15.35,15.39,35000.0,11.9364,11.9675,11.9364,11.9675,35000.0
2008-09-05 11:30:00,15.38,15.38,15.36,15.37,9500.0,11.9597,11.9597,11.9442,11.952,9500.0
2008-09-05 11:35:00,15.37,15.4,15.37,15.39,19500.0,11.952,11.9753,11.952,11.9675,19500.0
2008-09-05 11:40:00,15.39,15.41,15.39,15.41,29500.0,11.9675,11.9831,11.9675,11.9831,29500.0
2008-09-05 11:45:00,15.41,15.43,15.4,15.43,13500.0,11.9831,11.9986,11.9753,11.9986,13500.0
2008-09-05 11:50:00,15.44,15.48,15.43,15.48,51500.0,12.0064,12.0375,11.9986,12.0375,51500.0
2008-09-05 11:55:00,15.48,15.5,15.47,15.47,82000.0,12.0375,12.0531,12.0297,12.0297,82000.0
2008-09-05 12:00:00,15.48,15.48,15.47,15.48,29000.0,12.0375,12.0375,12.0297,12.0375,29000.0
2008-09-05 12:05:00,15.47,15.47,15.45,15.46,16000.0,12.0297,12.0297,12.0142,12.022,16000.0
2008-09-05 12:10:00,15.46,15.47,15.43,15.43,30000.0,12.022,12.0297,11.9986,11.9986,30000.0
2008-09-05 12:15:00,15.43,15.44,15.43,15.44,20000.0,11.9986,12.0064,11.9986,12.0064,20000.0
2008-09-05 12:20:00,15.44,15.44,15.43,15.44,10500.0,12.0064,12.0064,11.9986,12.0064,10500.0
2008-09-05 12:25:00,15.44,15.48,15.43,15.48,31000.0,12.0064,12.0375,11.9986,12.0375,31000.0
2008-09-05 12:30:00,15.48,15.51,15.47,15.48,23500.0,12.0375,12.0608,12.0297,12.0375,23500.0
2008-09-05 12:35:00,15.47,15.5,15.47,15.49,20000.0,12.0297,12.0531,12.0297,12.0453,20000.0
2008-09-05 12:40:00,15.48,15.48,15.46,15.48,15500.0,12.0375,12.0375,12.022,12.0375,15500.0
2008-09-05 12:45:00,15.49,15.5,15.48,15.49,26000.0,12.0453,12.0531,12.0375,12.0453,26000.0
2008-09-05 12:50:00,15.49,15.5,15.46,15.49,31000.0,12.0453,12.0531,12.022,12.0453,31000.0
2008-09-05 12:55:00,15.48,15.5,15.47,15.5,15500.0,12.0375,12.0531,12.0297,12.0531,15500.0
2008-09-05 13:00:00,15.48,15.48,15.47,15.47,19500.0,12.0375,12.0375,12.0297,12.0297,19500.0
2008-09-05 13:05:00,15.48,15.52,15.48,15.51,81000.0,12.0375,12.0686,12.0375,12.0608,81000.0
2008-09-05 13:10:00,15.51,15.53,15.51,15.52,26000.0,12.0608,12.0764,12.0608,12.0686,26000.0
2008-09-05 13:15:00,15.53,15.55,15.53,15.54,30000.0,12.0764,12.0919,12.0764,12.0842,30000.0
2008-09-05 13:20:00,15.54,15.54,15.52,15.52,8000.0,12.0842,12.0842,12.0686,12.0686,8000.0
2008-09-05 13:25:00,15.53,15.53,15.52,15.52,7000.0,12.0764,12.0764,12.0686,12.0686,7000.0
2008-09-05 13:30:00,15.52,15.55,15.52,15.55,24000.0,12.0686,12.0919,12.0686,12.0919,24000.0
2008-09-05 13:35:00,15.55,15.55,15.48,15.48,26500.0,12.0919,12.0919,12.0375,12.0375,26500.0
2008-09-05 13:40:00,15.48,15.52,15.48,15.52,45500.0,12.0375,12.0686,12.0375,12.0686,45500.0
2008-09-05 13:45:00,15.52,15.52,15.5,15.5,17000.0,12.0686,12.0686,12.0531,12.0531,17000.0
2008-09-05 13:50:00,15.5,15.51,15.49,15.51,6000.0,12.0531,12.0608,12.0453,12.0608,6000.0
2008-09-05 13:55:00,15.51,15.54,15.51,15.54,10000.0,12.0608,12.0842,12.0608,12.0842,10000.0
2008-09-05 14:00:00,15.53,15.53,15.49,15.52,12000.0,12.0764,12.0764,12.0453,12.0686,12000.0
2008-09-05 14:05:00,15.52,15.55,15.52,15.55,18000.0,12.0686,12.0919,12.0686,12.0919,18000.0
2008-09-05 14:10:00,15.53,15.57,15.53,15.56,21500.0,12.0764,12.1075,12.0764,12.0997,21500.0
2008-09-05 14:15:00,15.57,15.57,15.55,15.57,37000.0,12.1075,12.1075,12.0919,12.1075,37000.0
2008-09-05 14:20:00,15.58,15.6,15.58,15.58,69500.0,12.1153,12.1308,12.1153,12.1153,69500.0
2008-09-05 14:25:00,15.59,15.61,15.59,15.61,8500.0,12.123,12.1386,12.123,12.1386,8500.0
2008-09-05 14:30:00,15.59,15.62,15.59,15.61,33000.0,12.123,12.1464,12.123,12.1386,33000.0
2008-09-05 14:35:00,15.6,15.62,15.6,15.6,6500.0,12.1308,12.1464,12.1308,12.1308,6500.0
2008-09-05 14:40:00,15.59,15.63,15.59,15.63,4500.0,12.123,12.1542,12.123,12.1542,4500.0
2008-09-05 14:45:00,15.62,15.63,15.61,15.63,13000.0,12.1464,12.1542,12.1386,12.1542,13000.0
2008-09-05 14:50:00,15.64,15.66,15.64,15.66,26500.0,12.1619,12.1775,12.1619,12.1775,26500.0
2008-09-05 14:55:00,15.67,15.71,15.67,15.69,21500.0,12.1853,12.2164,12.1853,12.2008,21500.0
2008-09-05 15:00:00,15.68,15.68,15.66,15.67,15000.0,12.193,12.193,12.1775,12.1853,15000.0
2008-09-05 15:05:00,15.66,15.66,15.65,15.65,22000.0,12.1775,12.1775,12.1697,12.1697,22000.0
2008-09-05 15:10:00,15.64,15.64,15.62,15.63,33500.0,12.1619,12.1619,12.1464,12.1542,33500.0
2008-09-05 15:15:00,15.63,15.66,15.63,15.65,38000.0,12.1542,12.1775,12.1542,12.1697,38000.0
2008-09-05 15:20:00,15.65,15.65,15.62,15.62,41000.0,12.1697,12.1697,12.1464,12.1464,41000.0
2008-09-05 15:25:00,15.64,15.66,15.64,15.66,30500.0,12.1619,12.1775,12.1619,12.1775,30500.0
2008-09-05 15:30:00,15.65,15.67,15.65,15.66,21500.0,12.1697,12.1853,12.1697,12.1775,21500.0
2008-09-05 15:35:00,15.67,15.69,15.67,15.69,17000.0,12.1853,12.2008,12.1853,12.2008,17000.0
2008-09-05 15:40:00,15.69,15.7,15.67,15.7,31000.0,12.2008,12.2086,12.1853,12.2086,31000.0
2008-09-05 15:45:00,15.7,15.72,15.7,15.71,24000.0,12.2086,12.2241,12.2086,12.2164,24000.0
2008-09-05 15:50:00,15.71,15.73,15.7,15.72,25000.0,12.2164,12.2319,12.2086,12.2241,25000.0
2008-09-05 15:55:00,15.71,15.71,15.69,15.69,48000.0,12.2164,12.2164,12.2008,12.2008,48000.0
2008-09-05 16:00:00,15.68,15.68,15.65,15.65,69500.0,12.193,12.193,12.1697,12.1697,69500.0
2008-09-05 16:05:00,15.65,15.65,15.65,15.65,0.0,12.1697,12.1697,12.1697,12.1697,0.0
2008-09-05 16:10:00,15.65,15.65,15.65,15.65,0.0,12.1697,12.1697,12.1697,12.1697,0.0
2008-09-08 09:30:00,16.1,16.22,16.1,16.17,188500.0,12.5196,12.6129,12.5196,12.5741,188500.0
2008-09-08 09:35:00,16.18,16.18,16.14,16.14,16000.0,12.5818,12.5818,12.5507,12.5507,16000.0
2008-09-08 09:40:00,16.12,16.12,16.03,16.03,28000.0,12.5352,12.5352,12.4652,12.4652,28000.0
2008-09-08 09:45:00,16.03,16.09,16.02,16.08,281500.0,12.4652,12.5119,12.4574,12.5041,281500.0
2008-09-08 09:50:00,16.08,16.09,16.01,16.01,160500.0,12.5041,12.5119,12.4496,12.4496,160500.0
2008-09-08 09:55:00,16.02,16.04,15.98,15.98,69000.0,12.4574,12.473,12.4263,12.4263,69000.0
2008-09-08 10:00:00,15.98,16.01,15.96,16.01,108500.0,12.4263,12.4496,12.4108,12.4496,108500.0
2008-09-08 10:05:00,16.0,16.04,16.0,16.03,120000.0,12.4419,12.473,12.4419,12.4652,120000.0
2008-09-08 10:10:00,16.03,16.03,16.0,16.0,47000.0,12.4652,12.4652,12.4419,12.4419,47000.0
2008-09-08 10:15:00,16.0,16.0,15.94,15.95,41500.0,12.4419,12.4419,12.3952,12.403,41500.0
2008-09-08 10:20:00,15.95,15.96,15.94,15.96,15500.0,12.403,12.4108,12.3952,12.4108,15500.0
2008-09-08 10:25:00,15.96,15.97,15.95,15.95,26500.0,12.4108,12.4185,12.403,12.403,26500.0
2008-09-08 10:30:00,15.96,15.98,15.96,15.97,25500.0,12.4108,12.4263,12.4108,12.4185,25500.0
2008-09-08 10:35:00,15.96,16.0,15.96,16.0,14500.0,12.4108,12.4419,12.4108,12.4419,14500.0
2008-09-08 10:40:00,16.0,16.03,15.99,16.01,32000.0,12.4419,12.4652,12.4341,12.4496,32000.0
2008-09-08 10:45:00,16.0,16.02,15.98,16.01,33500.0,12.4419,12.4574,12.4263,12.4496,33500.0
2008-09-08 10:50:00,16.0,16.0,15.93,15.93,49500.0,12.4419,12.4419,12.3874,12.3874,49500.0
2008-09-08 10:55:00,15.92,15.96,15.88,15.88,71500.0,12.3797,12.4108,12.3486,12.3486,71500.0
2008-09-08 11:00:00,15.88,15.88,15.81,15.87,175500.0,12.3486,12.3486,12.2941,12.3408,175500.0
2008-09-08 11:05:00,15.86,15.9,15.85,15.87,77500.0,12.333,12.3641,12.3252,12.3408,77500.0
2008-09-08 11:10:00,15.87,15.95,15.87,15.95,70500.0,12.3408,12.403,12.3408,12.403,70500.0
2008-09-08 11:15:00,15.94,15.94,15.89,15.9,38000.0,12.3952,12.3952,12.3563,12.3641,38000.0
2008-09-08 11:20:00,15.9,15.91,15.9,15.9,19500.0,12.3641,12.3719,12.3641,12.3641,19500.0
2008-09-08 11:25:00,15.91,15.91,15.84,15.86,51000.0,12.3719,12.3719,12.3175,12.333,51000.0
2008-09-08 11:30:00,15.86,15.89,15.86,15.87,48000.0,12.333,12.3563,12.333,12.3408,48000.0
2008-09-08 11:35:00,15.87,15.9,15.86,15.86,28000.0,12.3408,12.3641,12.333,12.333,28000.0
2008-09-08 11:40:00,15.86,15.87,15.81,15.83,62000.0,12.333,12.3408,12.2941,12.3097,62000.0
2008-09-08 11:45:00,15.83,15.83,15.8,15.8,80500.0,12.3097,12.3097,12.2863,12.2863,80500.0
2008-09-08 11:50:00,15.8,15.83,15.79,15.79,22000.0,12.2863,12.3097,12.2786,12.2786,22000.0
2008-09-08 11:55:00,15.79,15.79,15.75,15.78,93000.0,12.2786,12.2786,12.2475,12.2708,93000.0
2008-09-08 12:00:00,15.78,15.78,15.74,15.74,54000.0,12.2708,12.2708,12.2397,12.2397,54000.0
2008-09-08 12:05:00,15.74,15.75,15.71,15.72,15000.0,12.2397,12.2475,12.2164,12.2241,15000.0
2008-09-08 12:10:00,15.72,15.72,15.7,15.71,15500.0,12.2241,12.2241,12.2086,12.2164,15500.0
2008-09-08 12:15:00,15.73,15.75,15.72,15.75,9500.0,12.2319,12.2475,12.2241,12.2475,9500.0
2008-09-08 12:20:00,15.74,15.75,15.73,15.74,24500.0,12.2397,12.2475,12.2319,12.2397,24500.0
2008-09-08 12:25:00,15.74,15.78,15.74,15.78,12500.0,12.2397,12.2708,12.2397,12.2708,12500.0
2008-09-08 12:30:00,15.79,15.82,15.79,15.82,38500.0,12.2786,12.3019,12.2786,12.3019,38500.0
2008-09-08 12:35:00,15.82,15.82,15.79,15.81,17000.0,12.3019,12.3019,12.2786,12.2941,17000.0
2008-09-08 12:40:00,15.83,15.84,15.81,15.81,148500.0,12.3097,12.3175,12.2941,12.2941,148500.0
2008-09-08 12:45:00,15.8,15.83,15.8,15.8,49000.0,12.2863,12.3097,12.2863,12.2863,49000.0
2008-09-08 12:50:00,15.8,15.81,15.79,15.81,19500.0,12.2863,12.2941,12.2786,12.2941,19500.0
2008-09-08 12:55:00,15.81,15.83,15.81,15.81,18500.0,12.2941,12.3097,12.2941,12.2941,18500.0
2008-09-08 13:00:00,15.82,15.83,15.81,15.81,43500.0,12.3019,12.3097,12.2941,12.2941,43500.0
2008-09-08 13:05:00,15.81,15.81,15.75,15.75,17000.0,12.2941,12.2941,12.2475,12.2475,17000.0
2008-09-08 13:10:00,15.75,15.8,15.75,15.8,39500.0,12.2475,12.2863,12.2475,12.2863,39500.0
2008-09-08 13:15:00,15.79,15.79,15.77,15.79,25500.0,12.2786,12.2786,12.263,12.2786,25500.0
2008-09-08 13:20:00,15.79,15.8,15.77,15.8,20500.0,12.2786,12.2863,12.263,12.2863,20500.0
2008-09-08 13:25:00,15.81,15.81,15.78,15.8,9000.0,12.2941,12.2941,12.2708,12.2863,9000.0
2008-09-08 13:30:00,15.79,15.8,15.77,15.77,25500.0,12.2786,12.2863,12.263,12.263,25500.0
2008-09-08 13:35:00,15.79,15.8,15.76,15.77,23500.0,12.2786,12.2863,12.2552,12.263,23500.0
2008-09-08 13:40:00,15.76,15.76,15.74,15.76,17000.0,12.2552,12.2552,12.2397,12.2552,17000.0
2008-09-08 13:45:00,15.77,15.77,15.75,15.75,21500.0,12.263,12.263,12.2475,12.2475,21500.0
2008-09-08 13:50:00,15.74,15.74,15.71,15.72,51000.0,12.2397,12.2397,12.2164,12.2241,51000.0
2008-09-08 13:55:00,15.72,15.74,15.71,15.71,42500.0,12.2241,12.2397,12.2164,12.2164,42500.0
2008-09-08 14:00:00,15.71,15.77,15.7,15.77,54500.0,12.2164,12.263,12.2086,12.263,54500.0
2008-09-08 14:05:00,15.77,15.78,15.75,15.77,35500.0,12.263,12.2708,12.2475,12.263,35500.0
2008-09-08 14:10:00,15.77,15.8,15.74,15.8,69000.0,12.263,12.2863,12.2397,12.2863,69000.0
2008-09-08 14:15:00,15.8,15.8,15.77,15.78,42500.0,12.2863,12.2863,12.263,12.2708,42500.0
2008-09-08 14:20:00,15.77,15.81,15.76,15.81,51000.0,12.263,12.2941,12.2552,12.2941,51000.0
2008-09-08 14:25:00,15.8,15.81,15.79,15.81,18000.0,12.2863,12.2941,12.2786,12.2941,18000.0
2008-09-08 14:30:00,15.82,15.83,15.8,15.81,20000.0,12.3019,12.3097,12.2863,12.2941,20000.0
2008-09-08 14:35:00,15.81,15.84,15.81,15.84,18500.0,12.2941,12.3175,12.2941,12.3175,18500.0
2008-09-08 14:40:00,15.84,15.85,15.83,15.85,13000.0,12.3175,12.3252,12.3097,12.3252,13000.0
2008-09-08 14:45:00,15.85,15.86,15.82,15.82,20500.0,12.3252,12.333,12.3019,12.3019,20500.0
2008-09-08 14:50:00,15.82,15.84,15.82,15.84,21000.0,12.3019,12.3175,12.3019,12.3175,21000.0
2008-09-08 14:55:00,15.82,15.83,15.8,15.82,14000.0,12.3019,12.3097,12.2863,12.3019,14000.0
2008-09-08 15:00:00,15.81,15.82,15.8,15.8,36000.0,12.2941,12.3019,12.2863,12.2863,36000.0
2008-09-08 15:05:00,15.81,15.81,15.77,15.77,63500.0,12.2941,12.2941,12.263,12.263,63500.0
2008-09-08 15:10:00,15.77,15.82,15.76,15.81,46000.0,12.263,12.3019,12.2552,12.2941,46000.0
2008-09-08 15:15:00,15.81,15.82,15.8,15.81,36000.0,12.2941,12.3019,12.2863,12.2941,36000.0
2008-09-08 15:20:00,15.82,15.86,15.82,15.84,50000.0,12.3019,12.333,12.3019,12.3175,50000.0
2008-09-08 15:25:00,15.84,15.87,15.84,15.86,11000.0,12.3175,12.3408,12.3175,12.333,11000.0
2008-09-08 15:30:00,15.87,15.9,15.87,15.9,26500.0,12.3408,12.3641,12.3408,12.3641,26500.0
2008-09-08 15:35:00,15.9,15.92,15.88,15.91,37500.0,12.3641,12.3797,12.3486,12.3719,37500.0
2008-09-08 15:40:00,15.91,15.93,15.89,15.9,34000.0,12.3719,12.3874,12.3563,12.3641,34000.0
2008-09-08 15:45:00,15.91,15.91,15.88,15.89,28500.0,12.3719,12.3719,12.3486,12.3563,28500.0
2008-09-08 15:50:00,15.89,15.89,15.88,15.89,42000.0,12.3563,12.3563,12.3486,12.3563,42000.0
2008-09-08 15:55:00,15.89,15.91,15.88,15.91,68000.0,12.3563,12.3719,12.3486,12.3719,68000.0
2008-09-08 16:00:00,15.91,15.94,15.9,15.94,54000.0,12.3719,12.3952,12.3641,12.3952,54000.0
2008-09-08 16:05:00,15.94,15.94,15.94,15.94,0.0,12.3952,12.3952,12.3952,12.3952,0.0
2008-09-08 16:10:00,15.94,15.94,15.94,15.94,0.0,12.3952,12.3952,12.3952,12.3952,0.0
2008-09-09 09:30:00,15.9,15.9,15.8,15.81,149000.0,12.3641,12.3641,12.2863,12.2941,149000.0
2008-09-09 09:35:00,15.8,15.81,15.73,15.76,22500.0,12.2863,12.2941,12.2319,12.2552,22500.0
2008-09-09 09:40:00,15.75,15.84,15.75,15.81,24000.0,12.2475,12.3175,12.2475,12.2941,24000.0
2008-09-09 09:45:00,15.81,15.85,15.81,15.83,33500.0,12.2941,12.3252,12.2941,12.3097,33500.0
2008-09-09 09:50:00,15.83,15.86,15.82,15.86,20000.0,12.3097,12.333,12.3019,12.333,20000.0
2008-09-09 09:55:00,15.87,15.87,15.84,15.85,16500.0,12.3408,12.3408,12.3175,12.3252,16500.0
2008-09-09 10:00:00,15.85,15.85,15.81,15.83,73500.0,12.3252,12.3252,12.2941,12.3097,73500.0
2008-09-09 10:05:00,15.81,15.85,15.8,15.8,51000.0,12.2941,12.3252,12.2863,12.2863,51000.0
2008-09-09 10:10:00,15.81,15.81,15.76,15.77,46000.0,12.2941,12.2941,12.2552,12.263,46000.0
2008-09-09 10:15:00,15.79,15.8,15.75,15.75,48000.0,12.2786,12.2863,12.2475,12.2475,48000.0
2008-09-09 10:20:00,15.75,15.77,15.74,15.77,32500.0,12.2475,12.263,12.2397,12.263,32500.0
2008-09-09 10:25:00,15.76,15.76,15.71,15.72,40000.0,12.2552,12.2552,12.2164,12.2241,40000.0
2008-09-09 10:30:00,15.72,15.72,15.69,15.71,33000.0,12.2241,12.2241,12.2008,12.2164,33000.0
2008-09-09 10:35:00,15.71,15.71,15.69,15.7,31000.0,12.2164,12.2164,12.2008,12.2086,31000.0
2008-09-09 10:40:00,15.71,15.72,15.69,15.7,64500.0,12.2164,12.2241,12.2008,12.2086,64500.0
2008-09-09 10:45:00,15.7,15.7,15.64,15.64,119500.0,12.2086,12.2086,12.1619,12.1619,119500.0
2008-09-09 10:50:00,15.65,15.65,15.63,15.64,61500.0,12.1697,12.1697,12.1542,12.1619,61500.0
2008-09-09 10:55:00,15.64,15.64,15.6,15.62,32500.0,12.1619,12.1619,12.1308,12.1464,32500.0
2008-09-09 11:00:00,15.63,15.65,15.61,15.64,75500.0,12.1542,12.1697,12.1386,12.1619,75500.0
2008-09-09 11:05:00,15.65,15.65,15.63,15.63,31000.0,12.1697,12.1697,12.1542,12.1542,31000.0
2008-09-09 11:10:00,15.63,15.64,15.6,15.6,61500.0,12.1542,12.1619,12.1308,12.1308,61500.0
2008-09-09 11:15:00,15.6,15.63,15.58,15.63,73500.0,12.1308,12.1542,12.1153,12.1542,73500.0
2008-09-09 11:20:00,15.64,15.66,15.64,15.66,26500.0,12.1619,12.1775,12.1619,12.1775,26500.0
2008-09-09 11:25:00,15.66,15.68,15.65,15.68,29000.0,12.1775,12.193,12.1697,12.193,29000.0
2008-09-09 11:30:00,15.67,15.67,15.65,15.65,22500.0,12.1853,12.1853,12.1697,12.1697,22500.0
2008-09-09 11:35:00,15.65,15.68,15.65,15.67,17500.0,12.1697,12.193,12.1697,12.1853,17500.0
2008-09-09 11:40:00,15.68,15.68,15.65,15.65,23500.0,12.193,12.193,12.1697,12.1697,23500.0
2008-09-09 11:45:00,15.67,15.67,15.64,15.65,26000.0,12.1853,12.1853,12.1619,12.1697,26000.0
2008-09-09 11:50:00,15.66,15.66,15.63,15.63,47000.0,12.1775,12.1775,12.1542,12.1542,47000.0
2008-09-09 11:55:00,15.64,15.64,15.62,15.62,21000.0,12.1619,12.1619,12.1464,12.1464,21000.0
2008-09-09 12:00:00,15.62,15.63,15.61,15.62,25000.0,12.1464,12.1542,12.1386,12.1464,25000.0
2008-09-09 12:05:00,15.63,15.63,15.59,15.6,18500.0,12.1542,12.1542,12.123,12.1308,18500.0
2008-09-09 12:10:00,15.6,15.62,15.59,15.59,38500.0,12.1308,12.1464,12.123,12.123,38500.0
2008-09-09 12:15:00,15.59,15.61,15.59,15.6,39500.0,12.123,12.1386,12.123,12.1308,39500.0
2008-09-09 12:20:00,15.6,15.63,15.6,15.61,86000.0,12.1308,12.1542,12.1308,12.1386,86000.0
2008-09-09 12:25:00,15.61,15.63,15.6,15.6,29000.0,12.1386,12.1542,12.1308,12.1308,29000.0
2008-09-09 12:30:00,15.6,15.63,15.6,15.62,32000.0,12.1308,12.1542,12.1308,12.1464,32000.0
2008-09-09 12:35:00,15.62,15.66,15.62,15.65,28500.0,12.1464,12.1775,12.1464,12.1697,28500.0
2008-09-09 12:40:00,15.64,15.65,15.62,15.64,42500.0,12.1619,12.1697,12.1464,12.1619,42500.0
2008-09-09 12:45:00,15.64,15.66,15.64,15.64,31500.0,12.1619,12.1775,12.1619,12.1619,31500.0
2008-09-09 12:50:00,15.65,15.65,15.63,15.63,13500.0,12.1697,12.1697,12.1542,12.1542,13500.0
2008-09-09 12:55:00,15.62,15.63,15.61,15.62,20500.0,12.1464,12.1542,12.1386,12.1464,20500.0
2008-09-09 13:00:00,15.6,15.65,15.6,15.65,9500.0,12.1308,12.1697,12.1308,12.1697,9500.0
2008-09-09 13:05:00,15.65,15.66,15.64,15.64,30000.0,12.1697,12.1775,12.1619,12.1619,30000.0
2008-09-09 13:10:00,15.63,15.63,15.6,15.63,27500.0,12.1542,12.1542,12.1308,12.1542,27500.0
2008-09-09 13:15:00,15.63,15.65,15.63,15.65,16000.0,12.1542,12.1697,12.1542,12.1697,16000.0
2008-09-09 13:20:00,15.65,15.65,15.63,15.63,17000.0,12.1697,12.1697,12.1542,12.1542,17000.0
2008-09-09 13:25:00,15.63,15.63,15.59,15.59,19000.0,12.1542,12.1542,12.123,12.123,19000.0
2008-09-09 13:30:00,15.59,15.6,15.57,15.58,55000.0,12.123,12.1308,12.1075,12.1153,55000.0
2008-09-09 13:35:00,15.59,15.59,15.57,15.58,31500.0,12.123,12.123,12.1075,12.1153,31500.0
2008-09-09 13:40:00,15.58,15.59,15.56,15.58,23000.0,12.1153,12.123,12.0997,12.1153,23000.0
2008-09-09 13:45:00,15.58,15.58,15.52,15.52,42500.0,12.1153,12.1153,12.0686,12.0686,42500.0
2008-09-09 13:50:00,15.52,15.54,15.52,15.53,64000.0,12.0686,12.0842,12.0686,12.0764,64000.0
2008-09-09 13:55:00,15.53,15.54,15.52,15.53,26000.0,12.0764,12.0842,12.0686,12.0764,26000.0
2008-09-09 14:00:00,15.52,15.55,15.52,15.55,69500.0,12.0686,12.0919,12.0686,12.0919,69500.0
2008-09-09 14:05:00,15.55,15.55,15.52,15.53,66000.0,12.0919,12.0919,12.0686,12.0764,66000.0
2008-09-09 14:10:00,15.53,15.55,15.52,15.53,51500.0,12.0764,12.0919,12.0686,12.0764,51500.0
2008-09-09 14:15:00,15.53,15.54,15.49,15.49,44000.0,12.0764,12.0842,12.0453,12.0453,44000.0
2008-09-09 14:20:00,15.49,15.51,15.49,15.51,44000.0,12.0453,12.0608,12.0453,12.0608,44000.0
2008-09-09 14:25:00,15.51,15.52,15.49,15.49,35000.0,12.0608,12.0686,12.0453,12.0453,35000.0
2008-09-09 14:30:00,15.49,15.49,15.45,15.45,48500.0,12.0453,12.0453,12.0142,12.0142,48500.0
2008-09-09 14:35:00,15.44,15.46,15.43,15.43,46000.0,12.0064,12.022,11.9986,11.9986,46000.0
2008-09-09 14:40:00,15.44,15.45,15.41,15.43,46500.0,12.0064,12.0142,11.9831,11.9986,46500.0
2008-09-09 14:45:00,15.44,15.46,15.4,15.46,83000.0,12.0064,12.022,11.9753,12.022,83000.0
2008-09-09 14:50:00,15.46,15.47,15.43,15.43,44500.0,12.022,12.0297,11.9986,11.9986,44500.0
2008-09-09 14:55:00,15.43,15.45,15.4,15.4,35500.0,11.9986,12.0142,11.9753,11.9753,35500.0
2008-09-09 15:00:00,15.41,15.42,15.38,15.38,65500.0,11.9831,11.9909,11.9597,11.9597,65500.0
2008-09-09 15:05:00,15.37,15.39,15.36,15.37,89000.0,11.952,11.9675,11.9442,11.952,89000.0
2008-09-09 15:10:00,15.37,15.39,15.35,15.37,79000.0,11.952,11.9675,11.9364,11.952,79000.0
2008-09-09 15:15:00,15.37,15.4,15.36,15.37,81500.0,11.952,11.9753,11.9442,11.952,81500.0
2008-09-09 15:20:00,15.36,15.39,15.36,15.39,77000.0,11.9442,11.9675,11.9442,11.9675,77000.0
2008-09-09 15:25:00,15.39,15.4,15.39,15.4,39000.0,11.9675,11.9753,11.9675,11.9753,39000.0
2008-09-09 15:30:00,15.4,15.44,15.4,15.41,80500.0,11.9753,12.0064,11.9753,11.9831,80500.0
2008-09-09 15:35:00,15.4,15.4,15.38,15.39,38500.0,11.9753,11.9753,11.9597,11.9675,38500.0
2008-09-09 15:40:00,15.39,15.39,15.35,15.35,92500.0,11.9675,11.9675,11.9364,11.9364,92500.0
2008-09-09 15:45:00,15.36,15.36,15.33,15.33,29000.0,11.9442,11.9442,11.9209,11.9209,29000.0
2008-09-09 15:50:00,15.33,15.33,15.3,15.32,41000.0,11.9209,11.9209,11.8975,11.9131,41000.0
2008-09-09 15:55:00,15.31,15.32,15.29,15.3,44500.0,11.9053,11.9131,11.8898,11.8975,44500.0
2008-09-09 16:00:00,15.29,15.3,15.29,15.3,14000.0,11.8898,11.8975,11.8898,11.8975,14000.0
2008-09-09 16:05:00,15.27,15.27,15.27,15.27,500.0,11.8742,11.8742,11.8742,11.8742,500.0
2008-09-09 16:10:00,15.31,15.31,15.31,15.31,20000.0,11.9053,11.9053,11.9053,11.9053,20000.0
2008-09-10 09:30:00,15.39,15.4,15.38,15.39,69000.0,11.9675,11.9753,11.9597,11.9675,69000.0
2008-09-10 09:35:00,15.38,15.38,15.34,15.34,36000.0,11.9597,11.9597,11.9286,11.9286,36000.0
2008-09-10 09:40:00,15.32,15.42,15.32,15.41,29500.0,11.9131,11.9909,11.9131,11.9831,29500.0
2008-09-10 09:45:00,15.4,15.4,15.38,15.4,27000.0,11.9753,11.9753,11.9597,11.9753,27000.0
2008-09-10 09:50:00,15.41,15.45,15.41,15.45,18500.0,11.9831,12.0142,11.9831,12.0142,18500.0
2008-09-10 09:55:00,15.44,15.46,15.42,15.43,36500.0,12.0064,12.022,11.9909,11.9986,36500.0
2008-09-10 10:00:00,15.41,15.46,15.41,15.46,28000.0,11.9831,12.022,11.9831,12.022,28000.0
2008-09-10 10:05:00,15.46,15.47,15.44,15.46,19000.0,12.022,12.0297,12.0064,12.022,19000.0
2008-09-10 10:10:00,15.46,15.46,15.4,15.4,19500.0,12.022,12.022,11.9753,11.9753,19500.0
2008-09-10 10:15:00,15.42,15.42,15.39,15.4,11500.0,11.9909,11.9909,11.9675,11.9753,11500.0
2008-09-10 10:20:00,15.42,15.43,15.38,15.39,23500.0,11.9909,11.9986,11.9597,11.9675,23500.0
2008-09-10 10:25:00,15.39,15.41,15.38,15.41,20500.0,11.9675,11.9831,11.9597,11.9831,20500.0
2008-09-10 10:30:00,15.4,15.43,15.4,15.42,45000.0,11.9753,11.9986,11.9753,11.9909,45000.0
2008-09-10 10:35:00,15.41,15.45,15.41,15.42,69500.0,11.9831,12.0142,11.9831,11.9909,69500.0
2008-09-10 10:40:00,15.41,15.42,15.41,15.42,14500.0,11.9831,11.9909,11.9831,11.9909,14500.0
2008-09-10 10:45:00,15.41,15.41,15.35,15.35,26500.0,11.9831,11.9831,11.9364,11.9364,26500.0
2008-09-10 10:50:00,15.36,15.36,15.34,15.34,21000.0,11.9442,11.9442,11.9286,11.9286,21000.0
2008-09-10 10:55:00,15.34,15.34,15.3,15.31,98000.0,11.9286,11.9286,11.8975,11.9053,98000.0
2008-09-10 11:00:00,15.31,15.31,15.26,15.3,82000.0,11.9053,11.9053,11.8664,11.8975,82000.0
2008-09-10 11:05:00,15.3,15.33,15.29,15.32,34500.0,11.8975,11.9209,11.8898,11.9131,34500.0
2008-09-10 11:10:00,15.32,15.32,15.29,15.31,28500.0,11.9131,11.9131,11.8898,11.9053,28500.0
2008-09-10 11:15:00,15.3,15.31,15.28,15.29,40500.0,11.8975,11.9053,11.882,11.8898,40500.0
2008-09-10 11:20:00,15.29,15.3,15.26,15.26,29500.0,11.8898,11.8975,11.8664,11.8664,29500.0
2008-09-10 11:25:00,15.27,15.27,15.24,15.24,23500.0,11.8742,11.8742,11.8509,11.8509,23500.0
2008-09-10 11:30:00,15.23,15.33,15.23,15.32,72500.0,11.8431,11.9209,11.8431,11.9131,72500.0
2008-09-10 11:35:00,15.32,15.35,15.32,15.33,46000.0,11.9131,11.9364,11.9131,11.9209,46000.0
2008-09-10 11:40:00,15.34,15.39,15.34,15.37,33000.0,11.9286,11.9675,11.9286,11.952,33000.0
2008-09-10 11:45:00,15.37,15.38,15.36,15.38,24000.0,11.952,11.9597,11.9442,11.9597,24000.0
2008-09-10 11:50:00,15.4,15.4,15.35,15.36,34000.0,11.9753,11.9753,11.9364,11.9442,34000.0
2008-09-10 11:55:00,15.36,15.38,15.35,15.36,34500.0,11.9442,11.9597,11.9364,11.9442,34500.0
2008-09-10 12:00:00,15.36,15.37,15.35,15.37,30500.0,11.9442,11.952,11.9364,11.952,30500.0
2008-09-10 12:05:00,15.37,15.41,15.37,15.41,49000.0,11.952,11.9831,11.952,11.9831,49000.0
2008-09-10 12:10:00,15.4,15.41,15.37,15.37,27500.0,11.9753,11.9831,11.952,11.952,27500.0
2008-09-10 12:15:00,15.37,15.41,15.37,15.39,12500.0,11.952,11.9831,11.952,11.9675,12500.0
2008-09-10 12:20:00,15.39,15.4,15.38,15.39,11500.0,11.9675,11.9753,11.9597,11.9675,11500.0
2008-09-10 12:25:00,15.38,15.38,15.36,15.37,12500.0,11.9597,11.9597,11.9442,11.952,12500.0
2008-09-10 12:30:00,15.38,15.4,15.38,15.39,6000.0,11.9597,11.9753,11.9597,11.9675,6000.0
2008-09-10 12:35:00,15.4,15.44,15.4,15.43,39000.0,11.9753,12.0064,11.9753,11.9986,39000.0
2008-09-10 12:40:00,15.44,15.45,15.43,15.44,64000.0,12.0064,12.0142,11.9986,12.0064,64000.0
2008-09-10 12:45:00,15.44,15.44,15.42,15.43,99000.0,12.0064,12.0064,11.9909,11.9986,99000.0
2008-09-10 12:50:00,15.43,15.44,15.43,15.44,2000.0,11.9986,12.0064,11.9986,12.0064,2000.0
2008-09-10 12:55:00,15.43,15.43,15.42,15.42,7000.0,11.9986,11.9986,11.9909,11.9909,7000.0
2008-09-10 13:00:00,15.42,15.43,15.41,15.43,23000.0,11.9909,11.9986,11.9831,11.9986,23000.0
2008-09-10 13:05:00,15.42,15.43,15.41,15.42,59000.0,11.9909,11.9986,11.9831,11.9909,59000.0
2008-09-10 13:10:00,15.41,15.42,15.41,15.42,12500.0,11.9831,11.9909,11.9831,11.9909,12500.0
2008-09-10 13:15:00,15.41,15.43,15.41,15.43,1000.0,11.9831,11.9986,11.9831,11.9986,1000.0
2008-09-10 13:20:00,15.43,15.44,15.43,15.44,6500.0,11.9986,12.0064,11.9986,12.0064,6500.0
2008-09-10 13:25:00,15.43,15.44,15.43,15.43,10000.0,11.9986,12.0064,11.9986,11.9986,10000.0
2008-09-10 13:30:00,15.43,15.43,15.43,15.43,2000.0,11.9986,11.9986,11.9986,11.9986,2000.0
2008-09-10 13:35:00,15.45,15.49,15.45,15.49,35000.0,12.0142,12.0453,12.0142,12.0453,35000.0
2008-09-10 13:40:00,15.5,15.5,15.48,15.48,57000.0,12.0531,12.0531,12.0375,12.0375,57000.0
2008-09-10 13:45:00,15.45,15.45,15.45,15.45,4500.0,12.0142,12.0142,12.0142,12.0142,4500.0
2008-09-10 13:50:00,15.44,15.46,15.44,15.46,9000.0,12.0064,12.022,12.0064,12.022,9000.0
2008-09-10 13:55:00,15.47,15.47,15.44,15.44,11000.0,12.0297,12.0297,12.0064,12.0064,11000.0
2008-09-10 14:00:00,15.45,15.45,15.43,15.43,13000.0,12.0142,12.0142,11.9986,11.9986,13000.0
2008-09-10 14:05:00,15.44,15.47,15.43,15.47,26500.0,12.0064,12.0297,11.9986,12.0297,26500.0
2008-09-10 14:10:00,15.48,15.5,15.47,15.5,19000.0,12.0375,12.0531,12.0297,12.0531,19000.0
2008-09-10 14:15:00,15.51,15.55,15.51,15.54,37000.0,12.0608,12.0919,12.0608,12.0842,37000.0
2008-09-10 14:20:00,15.54,15.56,15.54,15.55,16500.0,12.0842,12.0997,12.0842,12.0919,16500.0
2008-09-10 14:25:00,15.55,15.56,15.52,15.53,28000.0,12.0919,12.0997,12.0686,12.0764,28000.0
2008-09-10 14:30:00,15.54,15.58,15.54,15.58,63500.0,12.0842,12.1153,12.0842,12.1153,63500.0
2008-09-10 14:35:00,15.58,15.59,15.56,15.56,40000.0,12.1153,12.123,12.0997,12.0997,40000.0
2008-09-10 14:40:00,15.57,15.58,15.56,15.58,21000.0,12.1075,12.1153,12.0997,12.1153,21000.0
2008-09-10 14:45:00,15.58,15.59,15.58,15.59,7000.0,12.1153,12.123,12.1153,12.123,7000.0
2008-09-10 14:50:00,15.58,15.59,15.55,15.55,29500.0,12.1153,12.123,12.0919,12.0919,29500.0
2008-09-10 14:55:00,15.55,15.55,15.52,15.54,48000.0,12.0919,12.0919,12.0686,12.0842,48000.0
2008-09-10 15:00:00,15.54,15.56,15.54,15.56,28000.0,12.0842,12.0997,12.0842,12.0997,28000.0
2008-09-10 15:05:00,15.55,15.58,15.55,15.55,79000.0,12.0919,12.1153,12.0919,12.0919,79000.0
2008-09-10 15:10:00,15.56,15.56,15.53,15.56,46500.0,12.0997,12.0997,12.0764,12.0997,46500.0
2008-09-10 15:15:00,15.57,15.61,15.57,15.59,48000.0,12.1075,12.1386,12.1075,12.123,48000.0
2008-09-10 15:20:00,15.58,15.59,15.57,15.57,27500.0,12.1153,12.123,12.1075,12.1075,27500.0
2008-09-10 15:25:00,15.58,15.58,15.54,15.56,27000.0,12.1153,12.1153,12.0842,12.0997,27000.0
2008-09-10 15:30:00,15.56,15.57,15.54,15.55,34500.0,12.0997,12.1075,12.0842,12.0919,34500.0
2008-09-10 15:35:00,15.55,15.55,15.48,15.48,40000.0,12.0919,12.0919,12.0375,12.0375,40000.0
2008-09-10 15:40:00,15.48,15.51,15.48,15.51,40500.0,12.0375,12.0608,12.0375,12.0608,40500.0
2008-09-10 15:45:00,15.51,15.52,15.48,15.51,55000.0,12.0608,12.0686,12.0375,12.0608,55000.0
2008-09-10 15:50:00,15.51,15.53,15.49,15.5,56000.0,12.0608,12.0764,12.0453,12.0531,56000.0
2008-09-10 15:55:00,15.5,15.5,15.47,15.49,103500.0,12.0531,12.0531,12.0297,12.0453,103500.0
2008-09-10 16:00:00,15.48,15.5,15.48,15.49,36000.0,12.0375,12.0531,12.0375,12.0453,36000.0
2008-09-10 16:05:00,15.51,15.52,15.51,15.52,21500.0,12.0608,12.0686,12.0608,12.0686,21500.0
2008-09-10 16:10:00,15.51,15.51,15.51,15.51,19000.0,12.0608,12.0608,12.0608,12.0608,19000.0
2008-09-11 09:30:00,15.33,15.35,15.26,15.27,88000.0,11.9209,11.9364,11.8664,11.8742,88000.0
2008-09-11 09:35:00,15.27,15.27,15.23,15.23,37000.0,11.8742,11.8742,11.8431,11.8431,37000.0
2008-09-11 09:40:00,15.22,15.23,15.16,15.16,50000.0,11.8353,11.8431,11.7887,11.7887,50000.0
2008-09-11 09:45:00,15.15,15.17,15.15,15.17,35000.0,11.7809,11.7964,11.7809,11.7964,35000.0
2008-09-11 09:50:00,15.19,15.22,15.19,15.22,11000.0,11.812,11.8353,11.812,11.8353,11000.0
2008-09-11 09:55:00,15.21,15.21,15.19,15.19,12500.0,11.8276,11.8276,11.812,11.812,12500.0
2008-09-11 10:00:00,15.21,15.25,15.21,15.25,49500.0,11.8276,11.8587,11.8276,11.8587,49500.0
2008-09-11 10:05:00,15.23,15.28,15.23,15.28,19500.0,11.8431,11.882,11.8431,11.882,19500.0
2008-09-11 10:10:00,15.28,15.33,15.28,15.31,16000.0,11.882,11.9209,11.882,11.9053,16000.0
2008-09-11 10:15:00,15.32,15.32,15.27,15.28,14500.0,11.9131,11.9131,11.8742,11.882,14500.0
2008-09-11 10:20:00,15.28,15.33,15.28,15.33,35500.0,11.882,11.9209,11.882,11.9209,35500.0
2008-09-11 10:25:00,15.33,15.34,15.27,15.27,78500.0,11.9209,11.9286,11.8742,11.8742,78500.0
2008-09-11 10:30:00,15.26,15.27,15.24,15.26,48500.0,11.8664,11.8742,11.8509,11.8664,48500.0
2008-09-11 10:35:00,15.26,15.28,15.25,15.27,78500.0,11.8664,11.882,11.8587,11.8742,78500.0
2008-09-11 10:40:00,15.27,15.32,15.27,15.32,94000.0,11.8742,11.9131,11.8742,11.9131,94000.0
2008-09-11 10:45:00,15.32,15.36,15.32,15.35,75500.0,11.9131,11.9442,11.9131,11.9364,75500.0
2008-09-11 10:50:00,15.37,15.42,15.37,15.41,182500.0,11.952,11.9909,11.952,11.9831,182500.0
2008-09-11 10:55:00,15.41,15.42,15.37,15.4,87000.0,11.9831,11.9909,11.952,11.9753,87000.0
2008-09-11 11:00:00,15.4,15.44,15.4,15.4,87000.0,11.9753,12.0064,11.9753,11.9753,87000.0
2008-09-11 11:05:00,15.4,15.45,15.39,15.39,86500.0,11.9753,12.0142,11.9675,11.9675,86500.0
2008-09-11 11:10:00,15.39,15.41,15.38,15.41,60500.0,11.9675,11.9831,11.9597,11.9831,60500.0
2008-09-11 11:15:00,15.41,15.44,15.39,15.39,43500.0,11.9831,12.0064,11.9675,11.9675,43500.0
2008-09-11 11:20:00,15.39,15.4,15.38,15.39,59500.0,11.9675,11.9753,11.9597,11.9675,59500.0
2008-09-11 11:25:00,15.38,15.4,15.37,15.39,30000.0,11.9597,11.9753,11.952,11.9675,30000.0
2008-09-11 11:30:00,15.39,15.46,15.39,15.45,59000.0,11.9675,12.022,11.9675,12.0142,59000.0
2008-09-11 11:35:00,15.46,15.48,15.46,15.46,62000.0,12.022,12.0375,12.022,12.022,62000.0
2008-09-11 11:40:00,15.46,15.49,15.46,15.49,80000.0,12.022,12.0453,12.022,12.0453,80000.0
2008-09-11 11:45:00,15.48,15.48,15.44,15.45,43000.0,12.0375,12.0375,12.0064,12.0142,43000.0
2008-09-11 11:50:00,15.45,15.52,15.45,15.51,41000.0,12.0142,12.0686,12.0142,12.0608,41000.0
2008-09-11 11:55:00,15.52,15.53,15.5,15.52,73500.0,12.0686,12.0764,12.0531,12.0686,73500.0
2008-09-11 12:00:00,15.53,15.59,15.53,15.55,99500.0,12.0764,12.123,12.0764,12.0919,99500.0
2008-09-11 12:05:00,15.55,15.55,15.51,15.51,93500.0,12.0919,12.0919,12.0608,12.0608,93500.0
2008-09-11 12:10:00,15.51,15.52,15.5,15.5,22500.0,12.0608,12.0686,12.0531,12.0531,22500.0
2008-09-11 12:15:00,15.49,15.51,15.49,15.5,39000.0,12.0453,12.0608,12.0453,12.0531,39000.0
2008-09-11 12:20:00,15.49,15.51,15.49,15.5,26500.0,12.0453,12.0608,12.0453,12.0531,26500.0
2008-09-11 12:25:00,15.49,15.51,15.48,15.49,25000.0,12.0453,12.0608,12.0375,12.0453,25000.0
2008-09-11 12:30:00,15.47,15.5,15.45,15.5,71500.0,12.0297,12.0531,12.0142,12.0531,71500.0
2008-09-11 12:35:00,15.51,15.51,15.46,15.46,149000.0,12.0608,12.0608,12.022,12.022,149000.0
2008-09-11 12:40:00,15.45,15.47,15.43,15.46,93000.0,12.0142,12.0297,11.9986,12.022,93000.0
2008-09-11 12:45:00,15.46,15.48,15.45,15.46,38500.0,12.022,12.0375,12.0142,12.022,38500.0
2008-09-11 12:50:00,15.45,15.48,15.45,15.47,63500.0,12.0142,12.0375,12.0142,12.0297,63500.0
2008-09-11 12:55:00,15.46,15.47,15.45,15.45,25500.0,12.022,12.0297,12.0142,12.0142,25500.0
2008-09-11 13:00:00,15.45,15.46,15.44,15.44,27000.0,12.0142,12.022,12.0064,12.0064,27000.0
2008-09-11 13:05:00,15.45,15.45,15.4,15.41,38000.0,12.0142,12.0142,11.9753,11.9831,38000.0
2008-09-11 13:10:00,15.41,15.42,15.4,15.41,31000.0,11.9831,11.9909,11.9753,11.9831,31000.0
2008-09-11 13:15:00,15.41,15.41,15.38,15.4,45500.0,11.9831,11.9831,11.9597,11.9753,45500.0
2008-09-11 13:20:00,15.41,15.42,15.37,15.37,47000.0,11.9831,11.9909,11.952,11.952,47000.0
2008-09-11 13:25:00,15.37,15.41,15.37,15.41,77000.0,11.952,11.9831,11.952,11.9831,77000.0
2008-09-11 13:30:00,15.41,15.43,15.41,15.41,45000.0,11.9831,11.9986,11.9831,11.9831,45000.0
2008-09-11 13:35:00,15.41,15.46,15.41,15.45,45000.0,11.9831,12.022,11.9831,12.0142,45000.0
2008-09-11 13:40:00,15.45,15.48,15.44,15.48,31500.0,12.0142,12.0375,12.0064,12.0375,31500.0
2008-09-11 13:45:00,15.47,15.47,15.44,15.44,30500.0,12.0297,12.0297,12.0064,12.0064,30500.0
2008-09-11 13:50:00,15.45,15.5,15.45,15.5,74500.0,12.0142,12.0531,12.0142,12.0531,74500.0
2008-09-11 13:55:00,15.51,15.52,15.49,15.5,117000.0,12.0608,12.0686,12.0453,12.0531,117000.0
2008-09-11 14:00:00,15.51,15.51,15.47,15.5,34000.0,12.0608,12.0608,12.0297,12.0531,34000.0
2008-09-11 14:05:00,15.51,15.54,15.5,15.52,71000.0,12.0608,12.0842,12.0531,12.0686,71000.0
2008-09-11 14:10:00,15.51,15.54,15.5,15.52,54500.0,12.0608,12.0842,12.0531,12.0686,54500.0
2008-09-11 14:15:00,15.52,15.56,15.52,15.54,68000.0,12.0686,12.0997,12.0686,12.0842,68000.0
2008-09-11 14:20:00,15.56,15.58,15.56,15.58,43000.0,12.0997,12.1153,12.0997,12.1153,43000.0
2008-09-11 14:25:00,15.58,15.58,15.56,15.58,40500.0,12.1153,12.1153,12.0997,12.1153,40500.0
2008-09-11 14:30:00,15.57,15.58,15.54,15.54,72500.0,12.1075,12.1153,12.0842,12.0842,72500.0
2008-09-11 14:35:00,15.54,15.55,15.53,15.54,47500.0,12.0842,12.0919,12.0764,12.0842,47500.0
2008-09-11 14:40:00,15.54,15.55,15.51,15.54,49500.0,12.0842,12.0919,12.0608,12.0842,49500.0
2008-09-11 14:45:00,15.54,15.58,15.54,15.57,35000.0,12.0842,12.1153,12.0842,12.1075,35000.0
2008-09-11 14:50:00,15.57,15.58,15.55,15.57,56500.0,12.1075,12.1153,12.0919,12.1075,56500.0
2008-09-11 14:55:00,15.56,15.56,15.52,15.52,28000.0,12.0997,12.0997,12.0686,12.0686,28000.0
2008-09-11 15:00:00,15.51,15.56,15.51,15.54,31000.0,12.0608,12.0997,12.0608,12.0842,31000.0
2008-09-11 15:05:00,15.55,15.57,15.55,15.56,70500.0,12.0919,12.1075,12.0919,12.0997,70500.0
2008-09-11 15:10:00,15.57,15.57,15.53,15.53,34000.0,12.1075,12.1075,12.0764,12.0764,34000.0
2008-09-11 15:15:00,15.53,15.53,15.49,15.49,62500.0,12.0764,12.0764,12.0453,12.0453,62500.0
2008-09-11 15:20:00,15.49,15.51,15.48,15.5,43000.0,12.0453,12.0608,12.0375,12.0531,43000.0
2008-09-11 15:25:00,15.5,15.51,15.44,15.45,53000.0,12.0531,12.0608,12.0064,12.0142,53000.0
2008-09-11 15:30:00,15.45,15.47,15.42,15.45,58000.0,12.0142,12.0297,11.9909,12.0142,58000.0
2008-09-11 15:35:00,15.46,15.49,15.45,15.49,35500.0,12.022,12.0453,12.0142,12.0453,35500.0
2008-09-11 15:40:00,15.48,15.53,15.47,15.51,46000.0,12.0375,12.0764,12.0297,12.0608,46000.0
2008-09-11 15:45:00,15.52,15.54,15.51,15.53,38500.0,12.0686,12.0842,12.0608,12.0764,38500.0
2008-09-11 15:50:00,15.52,15.56,15.52,15.55,40000.0,12.0686,12.0997,12.0686,12.0919,40000.0
2008-09-11 15:55:00,15.55,15.59,15.55,15.58,268000.0,12.0919,12.123,12.0919,12.1153,268000.0
2008-09-11 16:00:00,15.58,15.6,15.57,15.6,66500.0,12.1153,12.1308,12.1075,12.1308,66500.0
2008-09-11 16:05:00,15.6,15.6,15.6,15.6,0.0,12.1308,12.1308,12.1308,12.1308,0.0
2008-09-11 16:10:00,15.61,15.65,15.61,15.63,55500.0,12.1386,12.1697,12.1386,12.1542,55500.0
2008-09-12 09:30:00,15.49,15.53,15.49,15.53,64000.0,12.0453,12.0764,12.0453,12.0764,64000.0
2008-09-12 09:35:00,15.53,15.54,15.49,15.49,24500.0,12.0764,12.0842,12.0453,12.0453,24500.0
2008-09-12 09:40:00,15.47,15.54,15.47,15.53,46000.0,12.0297,12.0842,12.0297,12.0764,46000.0
2008-09-12 09:45:00,15.53,15.53,15.47,15.49,38000.0,12.0764,12.0764,12.0297,12.0453,38000.0
2008-09-12 09:50:00,15.48,15.52,15.45,15.51,86000.0,12.0375,12.0686,12.0142,12.0608,86000.0
2008-09-12 09:55:00,15.51,15.54,15.49,15.49,115000.0,12.0608,12.0842,12.0453,12.0453,115000.0
2008-09-12 10:00:00,15.5,15.52,15.48,15.52,57500.0,12.0531,12.0686,12.0375,12.0686,57500.0
2008-09-12 10:05:00,15.53,15.57,15.53,15.56,46000.0,12.0764,12.1075,12.0764,12.0997,46000.0
2008-09-12 10:10:00,15.55,15.55,15.52,15.55,28500.0,12.0919,12.0919,12.0686,12.0919,28500.0
2008-09-12 10:15:00,15.54,15.61,15.54,15.6,31000.0,12.0842,12.1386,12.0842,12.1308,31000.0
2008-09-12 10:20:00,15.59,15.62,15.58,15.62,28500.0,12.123,12.1464,12.1153,12.1464,28500.0
2008-09-12 10:25:00,15.62,15.62,15.6,15.6,21000.0,12.1464,12.1464,12.1308,12.1308,21000.0
2008-09-12 10:30:00,15.6,15.61,15.59,15.59,27000.0,12.1308,12.1386,12.123,12.123,27000.0
2008-09-12 10:35:00,15.59,15.6,15.57,15.59,30000.0,12.123,12.1308,12.1075,12.123,30000.0
2008-09-12 10:40:00,15.6,15.63,15.6,15.62,39000.0,12.1308,12.1542,12.1308,12.1464,39000.0
2008-09-12 10:45:00,15.62,15.63,15.6,15.6,27500.0,12.1464,12.1542,12.1308,12.1308,27500.0
2008-09-12 10:50:00,15.6,15.63,15.6,15.62,34000.0,12.1308,12.1542,12.1308,12.1464,34000.0
2008-09-12 10:55:00,15.62,15.67,15.62,15.67,44500.0,12.1464,12.1853,12.1464,12.1853,44500.0
2008-09-12 11:00:00,15.68,15.7,15.68,15.69,34500.0,12.193,12.2086,12.193,12.2008,34500.0
2008-09-12 11:05:00,15.68,15.69,15.66,15.69,73000.0,12.193,12.2008,12.1775,12.2008,73000.0
2008-09-12 11:10:00,15.69,15.72,15.69,15.72,14000.0,12.2008,12.2241,12.2008,12.2241,14000.0
2008-09-12 11:15:00,15.72,15.76,15.72,15.75,28500.0,12.2241,12.2552,12.2241,12.2475,28500.0
2008-09-12 11:20:00,15.76,15.79,15.75,15.79,12000.0,12.2552,12.2786,12.2475,12.2786,12000.0
2008-09-12 11:25:00,15.79,15.8,15.75,15.77,29000.0,12.2786,12.2863,12.2475,12.263,29000.0
2008-09-12 11:30:00,15.76,15.77,15.76,15.77,27000.0,12.2552,12.263,12.2552,12.263,27000.0
2008-09-12 11:35:00,15.77,15.77,15.76,15.77,26000.0,12.263,12.263,12.2552,12.263,26000.0
2008-09-12 11:40:00,15.74,15.74,15.71,15.72,23000.0,12.2397,12.2397,12.2164,12.2241,23000.0
2008-09-12 11:45:00,15.72,15.75,15.7,15.73,30500.0,12.2241,12.2475,12.2086,12.2319,30500.0
2008-09-12 11:50:00,15.74,15.74,15.71,15.71,17000.0,12.2397,12.2397,12.2164,12.2164,17000.0
2008-09-12 11:55:00,15.72,15.72,15.7,15.71,26000.0,12.2241,12.2241,12.2086,12.2164,26000.0
2008-09-12 12:00:00,15.72,15.74,15.7,15.71,20000.0,12.2241,12.2397,12.2086,12.2164,20000.0
2008-09-12 12:05:00,15.71,15.71,15.69,15.7,17000.0,12.2164,12.2164,12.2008,12.2086,17000.0
2008-09-12 12:10:00,15.7,15.71,15.68,15.69,26500.0,12.2086,12.2164,12.193,12.2008,26500.0
2008-09-12 12:15:00,15.69,15.74,15.69,15.74,20000.0,12.2008,12.2397,12.2008,12.2397,20000.0
2008-09-12 12:20:00,15.74,15.74,15.72,15.72,24500.0,12.2397,12.2397,12.2241,12.2241,24500.0
2008-09-12 12:25:00,15.71,15.72,15.69,15.72,71500.0,12.2164,12.2241,12.2008,12.2241,71500.0
2008-09-12 12:30:00,15.73,15.74,15.72,15.73,42500.0,12.2319,12.2397,12.2241,12.2319,42500.0
2008-09-12 12:35:00,15.73,15.73,15.72,15.72,21500.0,12.2319,12.2319,12.2241,12.2241,21500.0
2008-09-12 12:40:00,15.72,15.74,15.72,15.73,21500.0,12.2241,12.2397,12.2241,12.2319,21500.0
2008-09-12 12:45:00,15.7,15.7,15.65,15.67,69500.0,12.2086,12.2086,12.1697,12.1853,69500.0
2008-09-12 12:50:00,15.66,15.67,15.65,15.65,39500.0,12.1775,12.1853,12.1697,12.1697,39500.0
2008-09-12 12:55:00,15.65,15.66,15.64,15.66,36500.0,12.1697,12.1775,12.1619,12.1775,36500.0
2008-09-12 13:00:00,15.65,15.67,15.65,15.67,22000.0,12.1697,12.1853,12.1697,12.1853,22000.0
2008-09-12 13:05:00,15.66,15.67,15.65,15.66,22000.0,12.1775,12.1853,12.1697,12.1775,22000.0
2008-09-12 13:10:00,15.66,15.66,15.64,15.64,32000.0,12.1775,12.1775,12.1619,12.1619,32000.0
2008-09-12 13:15:00,15.64,15.67,15.64,15.66,49000.0,12.1619,12.1853,12.1619,12.1775,49000.0
2008-09-12 13:20:00,15.66,15.66,15.65,15.66,13000.0,12.1775,12.1775,12.1697,12.1775,13000.0
2008-09-12 13:25:00,15.66,15.71,15.66,15.71,10000.0,12.1775,12.2164,12.1775,12.2164,10000.0
2008-09-12 13:30:00,15.71,15.71,15.69,15.69,8000.0,12.2164,12.2164,12.2008,12.2008,8000.0
2008-09-12 13:35:00,15.69,15.69,15.66,15.67,17500.0,12.2008,12.2008,12.1775,12.1853,17500.0
2008-09-12 13:40:00,15.68,15.7,15.65,15.68,29000.0,12.193,12.2086,12.1697,12.193,29000.0
2008-09-12 13:45:00,15.69,15.7,15.67,15.7,21000.0,12.2008,12.2086,12.1853,12.2086,21000.0
2008-09-12 13:50:00,15.7,15.72,15.7,15.72,38500.0,12.2086,12.2241,12.2086,12.2241,38500.0
2008-09-12 13:55:00,15.72,15.72,15.7,15.71,14500.0,12.2241,12.2241,12.2086,12.2164,14500.0
2008-09-12 14:00:00,15.71,15.72,15.65,15.65,120500.0,12.2164,12.2241,12.1697,12.1697,120500.0
2008-09-12 14:05:00,15.67,15.68,15.66,15.67,58500.0,12.1853,12.193,12.1775,12.1853,58500.0
2008-09-12 14:10:00,15.67,15.69,15.66,15.68,38500.0,12.1853,12.2008,12.1775,12.193,38500.0
2008-09-12 14:15:00,15.69,15.7,15.67,15.68,41500.0,12.2008,12.2086,12.1853,12.193,41500.0
2008-09-12 14:20:00,15.68,15.73,15.68,15.71,44500.0,12.193,12.2319,12.193,12.2164,44500.0
2008-09-12 14:25:00,15.71,15.72,15.68,15.69,24000.0,12.2164,12.2241,12.193,12.2008,24000.0
2008-09-12 14:30:00,15.69,15.69,15.67,15.68,17000.0,12.2008,12.2008,12.1853,12.193,17000.0
2008-09-12 14:35:00,15.68,15.71,15.68,15.71,26000.0,12.193,12.2164,12.193,12.2164,26000.0
2008-09-12 14:40:00,15.72,15.75,15.72,15.74,137500.0,12.2241,12.2475,12.2241,12.2397,137500.0
2008-09-12 14:45:00,15.74,15.76,15.74,15.75,32000.0,12.2397,12.2552,12.2397,12.2475,32000.0
2008-09-12 14:50:00,15.76,15.76,15.74,15.74,7000.0,12.2552,12.2552,12.2397,12.2397,7000.0
2008-09-12 14:55:00,15.77,15.8,15.77,15.77,24500.0,12.263,12.2863,12.263,12.263,24500.0
2008-09-12 15:00:00,15.78,15.79,15.74,15.74,13500.0,12.2708,12.2786,12.2397,12.2397,13500.0
2008-09-12 15:05:00,15.73,15.76,15.72,15.75,69500.0,12.2319,12.2552,12.2241,12.2475,69500.0
2008-09-12 15:10:00,15.74,15.77,15.74,15.76,50000.0,12.2397,12.263,12.2397,12.2552,50000.0
2008-09-12 15:15:00,15.75,15.77,15.73,15.73,48000.0,12.2475,12.263,12.2319,12.2319,48000.0
2008-09-12 15:20:00,15.72,15.74,15.72,15.74,32000.0,12.2241,12.2397,12.2241,12.2397,32000.0
2008-09-12 15:25:00,15.73,15.73,15.7,15.73,30000.0,12.2319,12.2319,12.2086,12.2319,30000.0
2008-09-12 15:30:00,15.73,15.76,15.71,15.71,52000.0,12.2319,12.2552,12.2164,12.2164,52000.0
2008-09-12 15:35:00,15.71,15.72,15.68,15.7,58000.0,12.2164,12.2241,12.193,12.2086,58000.0
2008-09-12 15:40:00,15.7,15.74,15.7,15.71,43500.0,12.2086,12.2397,12.2086,12.2164,43500.0
2008-09-12 15:45:00,15.71,15.73,15.71,15.73,42500.0,12.2164,12.2319,12.2164,12.2319,42500.0
2008-09-12 15:50:00,15.73,15.75,15.72,15.75,55000.0,12.2319,12.2475,12.2241,12.2475,55000.0
2008-09-12 15:55:00,15.75,15.76,15.73,15.75,359000.0,12.2475,12.2552,12.2319,12.2475,359000.0
2008-09-12 16:00:00,15.79,15.79,15.74,15.76,1171000.0,12.2786,12.2786,12.2397,12.2552,1171000.0
2008-09-12 16:05:00,15.84,15.85,15.84,15.85,11500.0,12.3175,12.3252,12.3175,12.3252,11500.0
2008-09-12 16:10:00,15.85,15.85,15.85,15.85,0.0,12.3252,12.3252,12.3252,12.3252,0.0
2008-09-15 09:30:00,15.33,15.36,15.31,15.32,240500.0,11.9209,11.9442,11.9053,11.9131,240500.0
2008-09-15 09:35:00,15.32,15.33,15.21,15.21,68500.0,11.9131,11.9209,11.8276,11.8276,68500.0
2008-09-15 09:40:00,15.2,15.31,15.2,15.31,138000.0,11.8198,11.9053,11.8198,11.9053,138000.0
2008-09-15 09:45:00,15.31,15.38,15.31,15.37,42000.0,11.9053,11.9597,11.9053,11.952,42000.0
2008-09-15 09:50:00,15.36,15.38,15.3,15.32,71500.0,11.9442,11.9597,11.8975,11.9131,71500.0
2008-09-15 09:55:00,15.31,15.32,15.27,15.31,163500.0,11.9053,11.9131,11.8742,11.9053,163500.0
2008-09-15 10:00:00,15.3,15.36,15.28,15.35,81000.0,11.8975,11.9442,11.882,11.9364,81000.0
2008-09-15 10:05:00,15.36,15.38,15.35,15.37,309000.0,11.9442,11.9597,11.9364,11.952,309000.0
2008-09-15 10:10:00,15.36,15.44,15.36,15.4,150000.0,11.9442,12.0064,11.9442,11.9753,150000.0
2008-09-15 10:15:00,15.42,15.44,15.41,15.43,73000.0,11.9909,12.0064,11.9831,11.9986,73000.0
2008-09-15 10:20:00,15.43,15.44,15.41,15.41,41000.0,11.9986,12.0064,11.9831,11.9831,41000.0
2008-09-15 10:25:00,15.41,15.45,15.41,15.45,27500.0,11.9831,12.0142,11.9831,12.0142,27500.0
2008-09-15 10:30:00,15.46,15.52,15.46,15.52,41000.0,12.022,12.0686,12.022,12.0686,41000.0
2008-09-15 10:35:00,15.53,15.55,15.49,15.5,67500.0,12.0764,12.0919,12.0453,12.0531,67500.0
2008-09-15 10:40:00,15.5,15.5,15.46,15.48,24000.0,12.0531,12.0531,12.022,12.0375,24000.0
2008-09-15 10:45:00,15.47,15.49,15.46,15.49,34500.0,12.0297,12.0453,12.022,12.0453,34500.0
2008-09-15 10:50:00,15.49,15.59,15.49,15.58,85500.0,12.0453,12.123,12.0453,12.1153,85500.0
2008-09-15 10:55:00,15.58,15.58,15.55,15.57,75000.0,12.1153,12.1153,12.0919,12.1075,75000.0
2008-09-15 11:00:00,15.57,15.58,15.54,15.54,52500.0,12.1075,12.1153,12.0842,12.0842,52500.0
2008-09-15 11:05:00,15.54,15.54,15.51,15.52,45000.0,12.0842,12.0842,12.0608,12.0686,45000.0
2008-09-15 11:10:00,15.51,15.53,15.51,15.53,50000.0,12.0608,12.0764,12.0608,12.0764,50000.0
2008-09-15 11:15:00,15.53,15.54,15.51,15.53,37500.0,12.0764,12.0842,12.0608,12.0764,37500.0
2008-09-15 11:20:00,15.53,15.56,15.5,15.5,35500.0,12.0764,12.0997,12.0531,12.0531,35500.0
2008-09-15 11:25:00,15.5,15.5,15.44,15.45,22500.0,12.0531,12.0531,12.0064,12.0142,22500.0
2008-09-15 11:30:00,15.45,15.47,15.45,15.46,27500.0,12.0142,12.0297,12.0142,12.022,27500.0
2008-09-15 11:35:00,15.44,15.45,15.42,15.43,93000.0,12.0064,12.0142,11.9909,11.9986,93000.0
2008-09-15 11:40:00,15.43,15.44,15.41,15.41,256500.0,11.9986,12.0064,11.9831,11.9831,256500.0
2008-09-15 11:45:00,15.41,15.43,15.39,15.42,58500.0,11.9831,11.9986,11.9675,11.9909,58500.0
2008-09-15 11:50:00,15.42,15.42,15.38,15.38,60500.0,11.9909,11.9909,11.9597,11.9597,60500.0
2008-09-15 11:55:00,15.38,15.38,15.36,15.37,77500.0,11.9597,11.9597,11.9442,11.952,77500.0
2008-09-15 12:00:00,15.37,15.44,15.37,15.42,44000.0,11.952,12.0064,11.952,11.9909,44000.0
2008-09-15 12:05:00,15.42,15.43,15.41,15.41,34000.0,11.9909,11.9986,11.9831,11.9831,34000.0
2008-09-15 12:10:00,15.42,15.48,15.41,15.45,59500.0,11.9909,12.0375,11.9831,12.0142,59500.0
2008-09-15 12:15:00,15.45,15.46,15.43,15.45,49500.0,12.0142,12.022,11.9986,12.0142,49500.0
2008-09-15 12:20:00,15.48,15.51,15.45,15.45,50000.0,12.0375,12.0608,12.0142,12.0142,50000.0
2008-09-15 12:25:00,15.46,15.47,15.44,15.46,4500.0,12.022,12.0297,12.0064,12.022,4500.0
2008-09-15 12:30:00,15.45,15.46,15.45,15.46,4000.0,12.0142,12.022,12.0142,12.022,4000.0
2008-09-15 12:35:00,15.45,15.45,15.45,15.45,3500.0,12.0142,12.0142,12.0142,12.0142,3500.0
2008-09-15 12:40:00,15.45,15.45,15.43,15.43,12000.0,12.0142,12.0142,11.9986,11.9986,12000.0
2008-09-15 12:45:00,15.44,15.48,15.43,15.46,56000.0,12.0064,12.0375,11.9986,12.022,56000.0
2008-09-15 12:50:00,15.45,15.48,15.44,15.48,40000.0,12.0142,12.0375,12.0064,12.0375,40000.0
2008-09-15 12:55:00,15.48,15.5,15.48,15.48,31000.0,12.0375,12.0531,12.0375,12.0375,31000.0
2008-09-15 13:00:00,15.49,15.49,15.49,15.49,2500.0,12.0453,12.0453,12.0453,12.0453,2500.0
2008-09-15 13:05:00,15.5,15.5,15.48,15.49,4000.0,12.0531,12.0531,12.0375,12.0453,4000.0
2008-09-15 13:10:00,15.49,15.49,15.48,15.48,7000.0,12.0453,12.0453,12.0375,12.0375,7000.0
2008-09-15 13:15:00,15.48,15.48,15.47,15.47,4000.0,12.0375,12.0375,12.0297,12.0297,4000.0
2008-09-15 13:20:00,15.48,15.48,15.45,15.45,18000.0,12.0375,12.0375,12.0142,12.0142,18000.0
2008-09-15 13:25:00,15.45,15.45,15.41,15.41,20000.0,12.0142,12.0142,11.9831,11.9831,20000.0
2008-09-15 13:30:00,15.42,15.42,15.41,15.41,8000.0,11.9909,11.9909,11.9831,11.9831,8000.0
2008-09-15 13:35:00,15.41,15.41,15.37,15.38,19500.0,11.9831,11.9831,11.952,11.9597,19500.0
2008-09-15 13:40:00,15.36,15.38,15.34,15.38,53000.0,11.9442,11.9597,11.9286,11.9597,53000.0
2008-09-15 13:45:00,15.38,15.4,15.37,15.38,43500.0,11.9597,11.9753,11.952,11.9597,43500.0
2008-09-15 13:50:00,15.35,15.36,15.32,15.32,31000.0,11.9364,11.9442,11.9131,11.9131,31000.0
2008-09-15 13:55:00,15.32,15.37,15.32,15.36,50500.0,11.9131,11.952,11.9131,11.9442,50500.0
2008-09-15 14:00:00,15.36,15.39,15.35,15.38,81500.0,11.9442,11.9675,11.9364,11.9597,81500.0
2008-09-15 14:05:00,15.38,15.39,15.35,15.35,37000.0,11.9597,11.9675,11.9364,11.9364,37000.0
2008-09-15 14:10:00,15.34,15.34,15.32,15.33,33000.0,11.9286,11.9286,11.9131,11.9209,33000.0
2008-09-15 14:15:00,15.33,15.39,15.33,15.37,79000.0,11.9209,11.9675,11.9209,11.952,79000.0
2008-09-15 14:20:00,15.36,15.38,15.35,15.38,44500.0,11.9442,11.9597,11.9364,11.9597,44500.0
2008-09-15 14:25:00,15.37,15.38,15.34,15.34,30000.0,11.952,11.9597,11.9286,11.9286,30000.0
2008-09-15 14:30:00,15.34,15.36,15.34,15.34,25000.0,11.9286,11.9442,11.9286,11.9286,25000.0
2008-09-15 14:35:00,15.34,15.36,15.32,15.32,25500.0,11.9286,11.9442,11.9131,11.9131,25500.0
2008-09-15 14:40:00,15.32,15.32,15.26,15.28,71500.0,11.9131,11.9131,11.8664,11.882,71500.0
2008-09-15 14:45:00,15.28,15.29,15.24,15.29,42500.0,11.882,11.8898,11.8509,11.8898,42500.0
2008-09-15 14:50:00,15.29,15.32,15.28,15.31,93000.0,11.8898,11.9131,11.882,11.9053,93000.0
2008-09-15 14:55:00,15.29,15.29,15.27,15.27,45500.0,11.8898,11.8898,11.8742,11.8742,45500.0
2008-09-15 15:00:00,15.27,15.28,15.23,15.23,43500.0,11.8742,11.882,11.8431,11.8431,43500.0
2008-09-15 15:05:00,15.24,15.25,15.16,15.17,106500.0,11.8509,11.8587,11.7887,11.7964,106500.0
2008-09-15 15:10:00,15.17,15.2,15.16,15.19,65500.0,11.7964,11.8198,11.7887,11.812,65500.0
2008-09-15 15:15:00,15.19,15.19,15.15,15.15,82500.0,11.812,11.812,11.7809,11.7809,82500.0
2008-09-15 15:20:00,15.14,15.16,15.12,15.12,129000.0,11.7731,11.7887,11.7576,11.7576,129000.0
2008-09-15 15:25:00,15.11,15.14,15.09,15.12,84000.0,11.7498,11.7731,11.7342,11.7576,84000.0
2008-09-15 15:30:00,15.13,15.25,15.12,15.22,253000.0,11.7653,11.8587,11.7576,11.8353,253000.0
2008-09-15 15:35:00,15.23,15.25,15.21,15.23,133500.0,11.8431,11.8587,11.8276,11.8431,133500.0
2008-09-15 15:40:00,15.22,15.23,15.18,15.19,169000.0,11.8353,11.8431,11.8042,11.812,169000.0
2008-09-15 15:45:00,15.2,15.2,15.16,15.16,84000.0,11.8198,11.8198,11.7887,11.7887,84000.0
2008-09-15 15:50:00,15.15,15.15,15.09,15.12,100000.0,11.7809,11.7809,11.7342,11.7576,100000.0
2008-09-15 15:55:00,15.12,15.13,15.1,15.1,123000.0,11.7576,11.7653,11.742,11.742,123000.0
2008-09-15 16:00:00,15.11,15.13,15.11,15.13,10500.0,11.7498,11.7653,11.7498,11.7653,10500.0
2008-09-15 16:05:00,15.13,15.13,15.13,15.13,0.0,11.7653,11.7653,11.7653,11.7653,0.0
2008-09-15 16:10:00,15.13,15.13,15.13,15.13,0.0,11.7653,11.7653,11.7653,11.7653,0.0
2008-09-16 09:30:00,14.82,14.93,14.82,14.9,374000.0,11.5243,11.6098,11.5243,11.5865,374000.0
2008-09-16 09:35:00,14.9,14.9,14.78,14.8,89000.0,11.5865,11.5865,11.4932,11.5087,89000.0
2008-09-16 09:40:00,14.81,14.89,14.8,14.86,125000.0,11.5165,11.5787,11.5087,11.5554,125000.0
2008-09-16 09:45:00,14.87,14.9,14.84,14.85,99000.0,11.5632,11.5865,11.5398,11.5476,99000.0
2008-09-16 09:50:00,14.85,14.86,14.78,14.79,79500.0,11.5476,11.5554,11.4932,11.501,79500.0
2008-09-16 09:55:00,14.77,14.79,14.75,14.77,132000.0,11.4854,11.501,11.4698,11.4854,132000.0
2008-09-16 10:00:00,14.77,14.82,14.76,14.82,139500.0,11.4854,11.5243,11.4776,11.5243,139500.0
2008-09-16 10:05:00,14.82,14.87,14.82,14.86,107500.0,11.5243,11.5632,11.5243,11.5554,107500.0
2008-09-16 10:10:00,14.85,14.93,14.84,14.93,96000.0,11.5476,11.6098,11.5398,11.6098,96000.0
2008-09-16 10:15:00,14.94,14.96,14.89,14.9,102000.0,11.6176,11.6331,11.5787,11.5865,102000.0
2008-09-16 10:20:00,14.89,14.99,14.89,14.97,51000.0,11.5787,11.6565,11.5787,11.6409,51000.0
2008-09-16 10:25:00,14.96,14.98,14.92,14.97,131000.0,11.6331,11.6487,11.602,11.6409,131000.0
2008-09-16 10:30:00,14.97,15.0,14.95,14.97,83000.0,11.6409,11.6643,11.6254,11.6409,83000.0
2008-09-16 10:35:00,14.98,15.03,14.97,14.97,78000.0,11.6487,11.6876,11.6409,11.6409,78000.0
2008-09-16 10:40:00,14.98,14.98,14.95,14.95,55500.0,11.6487,11.6487,11.6254,11.6254,55500.0
2008-09-16 10:45:00,14.95,14.96,14.94,14.95,17500.0,11.6254,11.6331,11.6176,11.6254,17500.0
2008-09-16 10:50:00,14.96,15.06,14.91,15.06,238500.0,11.6331,11.7109,11.5943,11.7109,238500.0
2008-09-16 10:55:00,15.07,15.14,15.07,15.1,252500.0,11.7187,11.7731,11.7187,11.742,252500.0
2008-09-16 11:00:00,15.09,15.17,15.09,15.15,171500.0,11.7342,11.7964,11.7342,11.7809,171500.0
2008-09-16 11:05:00,15.14,15.17,15.11,15.11,144500.0,11.7731,11.7964,11.7498,11.7498,144500.0
2008-09-16 11:10:00,15.12,15.13,15.07,15.1,57000.0,11.7576,11.7653,11.7187,11.742,57000.0
2008-09-16 11:15:00,15.1,15.1,15.04,15.04,185500.0,11.742,11.742,11.6954,11.6954,185500.0
2008-09-16 11:20:00,15.04,15.06,14.96,14.96,155500.0,11.6954,11.7109,11.6331,11.6331,155500.0
2008-09-16 11:25:00,14.96,14.99,14.95,14.96,159500.0,11.6331,11.6565,11.6254,11.6331,159500.0
2008-09-16 11:30:00,14.95,15.01,14.95,15.0,53000.0,11.6254,11.672,11.6254,11.6643,53000.0
2008-09-16 11:35:00,15.0,15.02,15.0,15.01,24000.0,11.6643,11.6798,11.6643,11.672,24000.0
2008-09-16 11:40:00,15.0,15.04,14.99,15.02,39500.0,11.6643,11.6954,11.6565,11.6798,39500.0
2008-09-16 11:45:00,15.03,15.06,15.02,15.04,26000.0,11.6876,11.7109,11.6798,11.6954,26000.0
2008-09-16 11:50:00,15.04,15.07,15.04,15.06,13000.0,11.6954,11.7187,11.6954,11.7109,13000.0
2008-09-16 11:55:00,15.05,15.11,15.04,15.09,73000.0,11.7031,11.7498,11.6954,11.7342,73000.0
2008-09-16 12:00:00,15.1,15.14,15.08,15.09,95500.0,11.742,11.7731,11.7265,11.7342,95500.0
2008-09-16 12:05:00,15.09,15.11,15.07,15.1,69000.0,11.7342,11.7498,11.7187,11.742,69000.0
2008-09-16 12:10:00,15.09,15.1,15.07,15.07,21000.0,11.7342,11.742,11.7187,11.7187,21000.0
2008-09-16 12:15:00,15.08,15.12,15.06,15.11,56000.0,11.7265,11.7576,11.7109,11.7498,56000.0
2008-09-16 12:20:00,15.1,15.11,15.07,15.09,81500.0,11.742,11.7498,11.7187,11.7342,81500.0
2008-09-16 12:25:00,15.09,15.1,15.06,15.08,127500.0,11.7342,11.742,11.7109,11.7265,127500.0
2008-09-16 12:30:00,15.07,15.09,15.04,15.07,35500.0,11.7187,11.7342,11.6954,11.7187,35500.0
2008-09-16 12:35:00,15.07,15.07,15.06,15.07,21000.0,11.7187,11.7187,11.7109,11.7187,21000.0
2008-09-16 12:40:00,15.07,15.08,15.04,15.07,129000.0,11.7187,11.7265,11.6954,11.7187,129000.0
2008-09-16 12:45:00,15.07,15.09,15.07,15.08,26000.0,11.7187,11.7342,11.7187,11.7265,26000.0
2008-09-16 12:50:00,15.08,15.1,15.07,15.09,22000.0,11.7265,11.742,11.7187,11.7342,22000.0
2008-09-16 12:55:00,15.09,15.12,15.09,15.11,35500.0,11.7342,11.7576,11.7342,11.7498,35500.0
2008-09-16 13:00:00,15.12,15.13,15.08,15.1,53500.0,11.7576,11.7653,11.7265,11.742,53500.0
2008-09-16 13:05:00,15.1,15.12,15.08,15.12,41000.0,11.742,11.7576,11.7265,11.7576,41000.0
2008-09-16 13:10:00,15.12,15.13,15.11,15.12,20500.0,11.7576,11.7653,11.7498,11.7576,20500.0
2008-09-16 13:15:00,15.12,15.12,15.09,15.09,25500.0,11.7576,11.7576,11.7342,11.7342,25500.0
2008-09-16 13:20:00,15.1,15.13,15.1,15.13,17500.0,11.742,11.7653,11.742,11.7653,17500.0
2008-09-16 13:25:00,15.11,15.11,15.1,15.11,89500.0,11.7498,11.7498,11.742,11.7498,89500.0
2008-09-16 13:30:00,15.11,15.12,15.1,15.11,13000.0,11.7498,11.7576,11.742,11.7498,13000.0
2008-09-16 13:35:00,15.11,15.12,15.08,15.1,17000.0,11.7498,11.7576,11.7265,11.742,17000.0
2008-09-16 13:40:00,15.09,15.09,15.07,15.07,17000.0,11.7342,11.7342,11.7187,11.7187,17000.0
2008-09-16 13:45:00,15.07,15.07,15.05,15.05,28500.0,11.7187,11.7187,11.7031,11.7031,28500.0
2008-09-16 13:50:00,15.04,15.06,15.04,15.06,38500.0,11.6954,11.7109,11.6954,11.7109,38500.0
2008-09-16 13:55:00,15.06,15.07,15.05,15.05,30000.0,11.7109,11.7187,11.7031,11.7031,30000.0
2008-09-16 14:00:00,15.05,15.07,15.05,15.05,31500.0,11.7031,11.7187,11.7031,11.7031,31500.0
2008-09-16 14:05:00,15.06,15.09,15.04,15.09,58000.0,11.7109,11.7342,11.6954,11.7342,58000.0
2008-09-16 14:10:00,15.08,15.12,14.94,15.0,260500.0,11.7265,11.7576,11.6176,11.6643,260500.0
2008-09-16 14:15:00,14.99,15.02,14.94,14.94,239000.0,11.6565,11.6798,11.6176,11.6176,239000.0
2008-09-16 14:20:00,14.92,14.96,14.89,14.93,393000.0,11.602,11.6331,11.5787,11.6098,393000.0
2008-09-16 14:25:00,14.93,14.97,14.89,14.94,77500.0,11.6098,11.6409,11.5787,11.6176,77500.0
2008-09-16 14:30:00,14.94,15.01,14.94,14.95,96000.0,11.6176,11.672,11.6176,11.6254,96000.0
2008-09-16 14:35:00,14.93,15.1,14.91,15.09,677000.0,11.6098,11.742,11.5943,11.7342,677000.0
2008-09-16 14:40:00,15.1,15.12,15.05,15.09,236500.0,11.742,11.7576,11.7031,11.7342,236500.0
2008-09-16 14:45:00,15.09,15.21,15.06,15.2,607000.0,11.7342,11.8276,11.7109,11.8198,607000.0
2008-09-16 14:50:00,15.21,15.23,15.17,15.21,156000.0,11.8276,11.8431,11.7964,11.8276,156000.0
2008-09-16 14:55:00,15.22,15.27,15.21,15.25,140500.0,11.8353,11.8742,11.8276,11.8587,140500.0
2008-09-16 15:00:00,15.25,15.25,15.2,15.21,39000.0,11.8587,11.8587,11.8198,11.8276,39000.0
2008-09-16 15:05:00,15.22,15.26,15.21,15.26,65000.0,11.8353,11.8664,11.8276,11.8664,65000.0
2008-09-16 15:10:00,15.25,15.29,15.22,15.28,81500.0,11.8587,11.8898,11.8353,11.882,81500.0
2008-09-16 15:15:00,15.3,15.36,15.28,15.34,85000.0,11.8975,11.9442,11.882,11.9286,85000.0
2008-09-16 15:20:00,15.34,15.35,15.31,15.34,102500.0,11.9286,11.9364,11.9053,11.9286,102500.0
2008-09-16 15:25:00,15.33,15.34,15.26,15.26,66500.0,11.9209,11.9286,11.8664,11.8664,66500.0
2008-09-16 15:30:00,15.25,15.28,15.25,15.25,42500.0,11.8587,11.882,11.8587,11.8587,42500.0
2008-09-16 15:35:00,15.25,15.33,15.25,15.3,101000.0,11.8587,11.9209,11.8587,11.8975,101000.0
2008-09-16 15:40:00,15.32,15.32,15.26,15.3,111000.0,11.9131,11.9131,11.8664,11.8975,111000.0
2008-09-16 15:45:00,15.31,15.34,15.26,15.34,89000.0,11.9053,11.9286,11.8664,11.9286,89000.0
2008-09-16 15:50:00,15.35,15.36,15.31,15.32,110000.0,11.9364,11.9442,11.9053,11.9131,110000.0
2008-09-16 15:55:00,15.32,15.38,15.32,15.38,73000.0,11.9131,11.9597,11.9131,11.9597,73000.0
2008-09-16 16:00:00,15.42,15.44,15.42,15.44,3500.0,11.9909,12.0064,11.9909,12.0064,3500.0
2008-09-16 16:05:00,15.44,15.45,15.44,15.44,18500.0,12.0064,12.0142,12.0064,12.0064,18500.0
2008-09-16 16:10:00,15.44,15.44,15.44,15.44,0.0,12.0064,12.0064,12.0064,12.0064,0.0
2008-09-17 09:30:00,15.21,15.22,15.14,15.16,155000.0,11.8276,11.8353,11.7731,11.7887,155000.0
2008-09-17 09:35:00,15.14,15.15,15.11,15.14,78000.0,11.7731,11.7809,11.7498,11.7731,78000.0
2008-09-17 09:40:00,15.15,15.22,15.13,15.2,69000.0,11.7809,11.8353,11.7653,11.8198,69000.0
2008-09-17 09:45:00,15.19,15.23,15.18,15.22,99000.0,11.812,11.8431,11.8042,11.8353,99000.0
2008-09-17 09:50:00,15.21,15.23,15.16,15.23,118500.0,11.8276,11.8431,11.7887,11.8431,118500.0
2008-09-17 09:55:00,15.24,15.25,15.21,15.21,96500.0,11.8509,11.8587,11.8276,11.8276,96500.0
2008-09-17 10:00:00,15.23,15.26,15.23,15.24,68500.0,11.8431,11.8664,11.8431,11.8509,68500.0
2008-09-17 10:05:00,15.24,15.24,15.19,15.22,61000.0,11.8509,11.8509,11.812,11.8353,61000.0
2008-09-17 10:10:00,15.24,15.24,15.19,15.21,52500.0,11.8509,11.8509,11.812,11.8276,52500.0
2008-09-17 10:15:00,15.22,15.24,15.2,15.21,100500.0,11.8353,11.8509,11.8198,11.8276,100500.0
2008-09-17 10:20:00,15.21,15.21,15.17,15.17,58000.0,11.8276,11.8276,11.7964,11.7964,58000.0
2008-09-17 10:25:00,15.16,15.16,15.14,15.16,40000.0,11.7887,11.7887,11.7731,11.7887,40000.0
2008-09-17 10:30:00,15.13,15.16,15.09,15.1,140000.0,11.7653,11.7887,11.7342,11.742,140000.0
2008-09-17 10:35:00,15.12,15.12,15.02,15.04,216500.0,11.7576,11.7576,11.6798,11.6954,216500.0
2008-09-17 10:40:00,15.04,15.04,15.01,15.02,47000.0,11.6954,11.6954,11.672,11.6798,47000.0
2008-09-17 10:45:00,15.02,15.02,15.0,15.0,64000.0,11.6798,11.6798,11.6643,11.6643,64000.0
2008-09-17 10:50:00,15.0,15.0,14.96,15.0,72000.0,11.6643,11.6643,11.6331,11.6643,72000.0
2008-09-17 10:55:00,15.01,15.01,14.98,14.98,80000.0,11.672,11.672,11.6487,11.6487,80000.0
2008-09-17 11:00:00,14.98,15.0,14.95,14.95,108500.0,11.6487,11.6643,11.6254,11.6254,108500.0
2008-09-17 11:05:00,14.95,14.97,14.93,14.94,55000.0,11.6254,11.6409,11.6098,11.6176,55000.0
2008-09-17 11:10:00,14.93,14.93,14.9,14.91,50500.0,11.6098,11.6098,11.5865,11.5943,50500.0
2008-09-17 11:15:00,14.9,14.92,14.88,14.9,14000.0,11.5865,11.602,11.5709,11.5865,14000.0
2008-09-17 11:20:00,14.9,14.92,14.9,14.9,20500.0,11.5865,11.602,11.5865,11.5865,20500.0
2008-09-17 11:25:00,14.9,14.9,14.79,14.8,142500.0,11.5865,11.5865,11.501,11.5087,142500.0
2008-09-17 11:30:00,14.81,14.84,14.8,14.83,34000.0,11.5165,11.5398,11.5087,11.5321,34000.0
2008-09-17 11:35:00,14.83,14.85,14.81,14.84,82500.0,11.5321,11.5476,11.5165,11.5398,82500.0
2008-09-17 11:40:00,14.84,14.88,14.83,14.87,61000.0,11.5398,11.5709,11.5321,11.5632,61000.0
2008-09-17 11:45:00,14.88,14.93,14.88,14.9,24500.0,11.5709,11.6098,11.5709,11.5865,24500.0
2008-09-17 11:50:00,14.89,14.91,14.87,14.89,26500.0,11.5787,11.5943,11.5632,11.5787,26500.0
2008-09-17 11:55:00,14.88,14.89,14.85,14.87,47500.0,11.5709,11.5787,11.5476,11.5632,47500.0
2008-09-17 12:00:00,14.85,14.86,14.79,14.8,78000.0,11.5476,11.5554,11.501,11.5087,78000.0
2008-09-17 12:05:00,14.8,14.82,14.77,14.82,121000.0,11.5087,11.5243,11.4854,11.5243,121000.0
2008-09-17 12:10:00,14.81,14.83,14.79,14.82,96000.0,11.5165,11.5321,11.501,11.5243,96000.0
2008-09-17 12:15:00,14.81,14.84,14.8,14.82,32500.0,11.5165,11.5398,11.5087,11.5243,32500.0
2008-09-17 12:20:00,14.82,14.86,14.81,14.84,89500.0,11.5243,11.5554,11.5165,11.5398,89500.0
2008-09-17 12:25:00,14.84,14.84,14.79,14.8,73000.0,11.5398,11.5398,11.501,11.5087,73000.0
2008-09-17 12:30:00,14.79,14.86,14.79,14.86,86000.0,11.501,11.5554,11.501,11.5554,86000.0
2008-09-17 12:35:00,14.86,14.87,14.83,14.85,28500.0,11.5554,11.5632,11.5321,11.5476,28500.0
2008-09-17 12:40:00,14.85,14.91,14.83,14.91,72000.0,11.5476,11.5943,11.5321,11.5943,72000.0
2008-09-17 12:45:00,14.89,14.9,14.87,14.87,27000.0,11.5787,11.5865,11.5632,11.5632,27000.0
2008-09-17 12:50:00,14.87,14.88,14.84,14.88,53500.0,11.5632,11.5709,11.5398,11.5709,53500.0
2008-09-17 12:55:00,14.87,14.9,14.87,14.87,23000.0,11.5632,11.5865,11.5632,11.5632,23000.0
2008-09-17 13:00:00,14.86,14.91,14.86,14.91,30500.0,11.5554,11.5943,11.5554,11.5943,30500.0
2008-09-17 13:05:00,14.91,14.91,14.88,14.88,122500.0,11.5943,11.5943,11.5709,11.5709,122500.0
2008-09-17 13:10:00,14.88,14.89,14.85,14.85,79000.0,11.5709,11.5787,11.5476,11.5476,79000.0
2008-09-17 13:15:00,14.85,14.86,14.82,14.83,89500.0,11.5476,11.5554,11.5243,11.5321,89500.0
2008-09-17 13:20:00,14.83,14.89,14.83,14.86,149500.0,11.5321,11.5787,11.5321,11.5554,149500.0
2008-09-17 13:25:00,14.86,14.86,14.8,14.8,97500.0,11.5554,11.5554,11.5087,11.5087,97500.0
2008-09-17 13:30:00,14.79,14.8,14.77,14.78,77000.0,11.501,11.5087,11.4854,11.4932,77000.0
2008-09-17 13:35:00,14.78,14.78,14.72,14.76,97500.0,11.4932,11.4932,11.4465,11.4776,97500.0
2008-09-17 13:40:00,14.77,14.78,14.74,14.76,148500.0,11.4854,11.4932,11.4621,11.4776,148500.0
2008-09-17 13:45:00,14.75,14.77,14.72,14.73,44000.0,11.4698,11.4854,11.4465,11.4543,44000.0
2008-09-17 13:50:00,14.73,14.78,14.73,14.76,36000.0,11.4543,11.4932,11.4543,11.4776,36000.0
2008-09-17 13:55:00,14.76,14.81,14.76,14.76,53000.0,11.4776,11.5165,11.4776,11.4776,53000.0
2008-09-17 14:00:00,14.76,14.82,14.76,14.81,29500.0,11.4776,11.5243,11.4776,11.5165,29500.0
2008-09-17 14:05:00,14.82,14.85,14.81,14.85,38500.0,11.5243,11.5476,11.5165,11.5476,38500.0
2008-09-17 14:10:00,14.84,14.86,14.8,14.8,60000.0,11.5398,11.5554,11.5087,11.5087,60000.0
2008-09-17 14:15:00,14.81,14.83,14.77,14.83,78000.0,11.5165,11.5321,11.4854,11.5321,78000.0
2008-09-17 14:20:00,14.84,14.88,14.82,14.87,38000.0,11.5398,11.5709,11.5243,11.5632,38000.0
2008-09-17 14:25:00,14.87,14.95,14.85,14.95,97000.0,11.5632,11.6254,11.5476,11.6254,97000.0
2008-09-17 14:30:00,14.96,14.97,14.92,14.97,39000.0,11.6331,11.6409,11.602,11.6409,39000.0
2008-09-17 14:35:00,14.99,14.99,14.95,14.98,89000.0,11.6565,11.6565,11.6254,11.6487,89000.0
2008-09-17 14:40:00,14.98,15.02,14.97,14.99,152500.0,11.6487,11.6798,11.6409,11.6565,152500.0
2008-09-17 14:45:00,14.99,15.04,14.98,14.99,225500.0,11.6565,11.6954,11.6487,11.6565,225500.0
2008-09-17 14:50:00,14.99,14.99,14.93,14.94,78000.0,11.6565,11.6565,11.6098,11.6176,78000.0
2008-09-17 14:55:00,14.94,14.95,14.88,14.94,89000.0,11.6176,11.6254,11.5709,11.6176,89000.0
2008-09-17 15:00:00,14.95,15.03,14.91,15.0,205000.0,11.6254,11.6876,11.5943,11.6643,205000.0
2008-09-17 15:05:00,15.0,15.06,15.0,15.01,156500.0,11.6643,11.7109,11.6643,11.672,156500.0
2008-09-17 15:10:00,15.01,15.06,15.0,15.0,125000.0,11.672,11.7109,11.6643,11.6643,125000.0
2008-09-17 15:15:00,15.01,15.06,14.99,15.04,127500.0,11.672,11.7109,11.6565,11.6954,127500.0
2008-09-17 15:20:00,15.04,15.04,14.95,14.97,125500.0,11.6954,11.6954,11.6254,11.6409,125500.0
2008-09-17 15:25:00,14.98,15.03,14.98,14.99,70000.0,11.6487,11.6876,11.6487,11.6565,70000.0
2008-09-17 15:30:00,14.98,14.99,14.93,14.93,80000.0,11.6487,11.6565,11.6098,11.6098,80000.0
2008-09-17 15:35:00,14.92,14.93,14.83,14.86,100000.0,11.602,11.6098,11.5321,11.5554,100000.0
2008-09-17 15:40:00,14.85,14.88,14.83,14.85,116500.0,11.5476,11.5709,11.5321,11.5476,116500.0
2008-09-17 15:45:00,14.83,14.87,14.83,14.83,148000.0,11.5321,11.5632,11.5321,11.5321,148000.0
2008-09-17 15:50:00,14.84,14.84,14.77,14.78,62000.0,11.5398,11.5398,11.4854,11.4932,62000.0
2008-09-17 15:55:00,14.77,14.78,14.7,14.7,130000.0,11.4854,11.4932,11.431,11.431,130000.0
2008-09-17 16:00:00,14.73,14.73,14.68,14.69,16000.0,11.4543,11.4543,11.4154,11.4232,16000.0
2008-09-17 16:05:00,14.69,14.69,14.69,14.69,0.0,11.4232,11.4232,11.4232,11.4232,0.0
2008-09-17 16:10:00,14.69,14.69,14.69,14.69,0.0,11.4232,11.4232,11.4232,11.4232,0.0
2008-09-18 09:30:00,14.92,14.93,14.86,14.91,741500.0,11.602,11.6098,11.5554,11.5943,741500.0
2008-09-18 09:35:00,14.91,14.97,14.91,14.93,358000.0,11.5943,11.6409,11.5943,11.6098,358000.0
2008-09-18 09:40:00,14.93,14.97,14.87,14.87,373000.0,11.6098,11.6409,11.5632,11.5632,373000.0
2008-09-18 09:45:00,14.87,14.87,14.81,14.84,59000.0,11.5632,11.5632,11.5165,11.5398,59000.0
2008-09-18 09:50:00,14.84,14.96,14.84,14.95,170000.0,11.5398,11.6331,11.5398,11.6254,170000.0
2008-09-18 09:55:00,14.95,15.02,14.94,14.99,202500.0,11.6254,11.6798,11.6176,11.6565,202500.0
2008-09-18 10:00:00,14.99,15.05,14.99,15.01,265000.0,11.6565,11.7031,11.6565,11.672,265000.0
2008-09-18 10:05:00,15.01,15.06,15.01,15.03,57500.0,11.672,11.7109,11.672,11.6876,57500.0
2008-09-18 10:10:00,15.03,15.03,14.97,14.98,13000.0,11.6876,11.6876,11.6409,11.6487,13000.0
2008-09-18 10:15:00,14.99,14.99,14.94,14.96,54000.0,11.6565,11.6565,11.6176,11.6331,54000.0
2008-09-18 10:20:00,14.95,14.99,14.94,14.99,26000.0,11.6254,11.6565,11.6176,11.6565,26000.0
2008-09-18 10:25:00,14.99,15.03,14.99,15.02,41000.0,11.6565,11.6876,11.6565,11.6798,41000.0
2008-09-18 10:30:00,15.02,15.02,14.98,14.99,38000.0,11.6798,11.6798,11.6487,11.6565,38000.0
2008-09-18 10:35:00,15.01,15.01,14.97,14.98,133000.0,11.672,11.672,11.6409,11.6487,133000.0
2008-09-18 10:40:00,14.97,14.98,14.93,14.93,137500.0,11.6409,11.6487,11.6098,11.6098,137500.0
2008-09-18 10:45:00,14.93,14.93,14.9,14.92,97500.0,11.6098,11.6098,11.5865,11.602,97500.0
2008-09-18 10:50:00,14.92,14.94,14.9,14.93,207000.0,11.602,11.6176,11.5865,11.6098,207000.0
2008-09-18 10:55:00,14.93,14.93,14.82,14.83,85000.0,11.6098,11.6098,11.5243,11.5321,85000.0
2008-09-18 11:00:00,14.83,14.83,14.79,14.83,219000.0,11.5321,11.5321,11.501,11.5321,219000.0
2008-09-18 11:05:00,14.83,14.85,14.81,14.82,131000.0,11.5321,11.5476,11.5165,11.5243,131000.0
2008-09-18 11:10:00,14.82,14.83,14.8,14.8,104500.0,11.5243,11.5321,11.5087,11.5087,104500.0
2008-09-18 11:15:00,14.79,14.8,14.76,14.76,65500.0,11.501,11.5087,11.4776,11.4776,65500.0
2008-09-18 11:20:00,14.74,14.77,14.73,14.75,45000.0,11.4621,11.4854,11.4543,11.4698,45000.0
2008-09-18 11:25:00,14.75,14.78,14.75,14.75,36500.0,11.4698,11.4932,11.4698,11.4698,36500.0
2008-09-18 11:30:00,14.75,14.81,14.75,14.81,81500.0,11.4698,11.5165,11.4698,11.5165,81500.0
2008-09-18 11:35:00,14.81,14.83,14.79,14.79,390000.0,11.5165,11.5321,11.501,11.501,390000.0
2008-09-18 11:40:00,14.8,14.82,14.73,14.76,127500.0,11.5087,11.5243,11.4543,11.4776,127500.0
2008-09-18 11:45:00,14.75,14.76,14.7,14.71,94000.0,11.4698,11.4776,11.431,11.4387,94000.0
2008-09-18 11:50:00,14.7,14.71,14.63,14.67,82500.0,11.431,11.4387,11.3765,11.4076,82500.0
2008-09-18 11:55:00,14.68,14.75,14.67,14.74,136000.0,11.4154,11.4698,11.4076,11.4621,136000.0
2008-09-18 12:00:00,14.73,14.73,14.67,14.69,108000.0,11.4543,11.4543,11.4076,11.4232,108000.0
2008-09-18 12:05:00,14.67,14.7,14.65,14.68,163500.0,11.4076,11.431,11.3921,11.4154,163500.0
2008-09-18 12:10:00,14.67,14.72,14.67,14.72,192500.0,11.4076,11.4465,11.4076,11.4465,192500.0
2008-09-18 12:15:00,14.7,14.74,14.69,14.71,73500.0,11.431,11.4621,11.4232,11.4387,73500.0
2008-09-18 12:20:00,14.7,14.72,14.68,14.71,78500.0,11.431,11.4465,11.4154,11.4387,78500.0
2008-09-18 12:25:00,14.72,14.72,14.64,14.68,214500.0,11.4465,11.4465,11.3843,11.4154,214500.0
2008-09-18 12:30:00,14.67,14.67,14.62,14.63,26500.0,11.4076,11.4076,11.3688,11.3765,26500.0
2008-09-18 12:35:00,14.64,14.65,14.56,14.56,184000.0,11.3843,11.3921,11.3221,11.3221,184000.0
2008-09-18 12:40:00,14.56,14.59,14.55,14.56,114500.0,11.3221,11.3454,11.3143,11.3221,114500.0
2008-09-18 12:45:00,14.56,14.57,14.5,14.51,122500.0,11.3221,11.3299,11.2754,11.2832,122500.0
2008-09-18 12:50:00,14.51,14.52,14.48,14.51,57500.0,11.2832,11.291,11.2599,11.2832,57500.0
2008-09-18 12:55:00,14.52,14.52,14.46,14.46,82500.0,11.291,11.291,11.2443,11.2443,82500.0
2008-09-18 13:00:00,14.46,14.5,14.46,14.49,119000.0,11.2443,11.2754,11.2443,11.2677,119000.0
2008-09-18 13:05:00,14.5,14.64,14.5,14.61,288500.0,11.2754,11.3843,11.2754,11.361,288500.0
2008-09-18 13:10:00,14.61,14.65,14.59,14.65,60000.0,11.361,11.3921,11.3454,11.3921,60000.0
2008-09-18 13:15:00,14.66,14.76,14.66,14.72,239000.0,11.3999,11.4776,11.3999,11.4465,239000.0
2008-09-18 13:20:00,14.74,14.8,14.73,14.79,292500.0,11.4621,11.5087,11.4543,11.501,292500.0
2008-09-18 13:25:00,14.79,14.8,14.72,14.74,65500.0,11.501,11.5087,11.4465,11.4621,65500.0
2008-09-18 13:30:00,14.76,14.94,14.76,14.94,343500.0,11.4776,11.6176,11.4776,11.6176,343500.0
2008-09-18 13:35:00,14.95,14.99,14.88,14.99,489000.0,11.6254,11.6565,11.5709,11.6565,489000.0
2008-09-18 13:40:00,14.98,15.01,14.89,14.89,545500.0,11.6487,11.672,11.5787,11.5787,545500.0
2008-09-18 13:45:00,14.89,14.92,14.88,14.91,286000.0,11.5787,11.602,11.5709,11.5943,286000.0
2008-09-18 13:50:00,14.92,14.93,14.84,14.88,440500.0,11.602,11.6098,11.5398,11.5709,440500.0
2008-09-18 13:55:00,14.85,14.91,14.85,14.88,242500.0,11.5476,11.5943,11.5476,11.5709,242500.0
2008-09-18 14:00:00,14.88,14.91,14.79,14.8,164000.0,11.5709,11.5943,11.501,11.5087,164000.0
2008-09-18 14:05:00,14.8,14.8,14.75,14.79,238500.0,11.5087,11.5087,11.4698,11.501,238500.0
2008-09-18 14:10:00,14.79,14.83,14.77,14.8,150500.0,11.501,11.5321,11.4854,11.5087,150500.0
2008-09-18 14:15:00,14.8,14.84,14.77,14.81,88000.0,11.5087,11.5398,11.4854,11.5165,88000.0
2008-09-18 14:20:00,14.82,14.82,14.78,14.81,34500.0,11.5243,11.5243,11.4932,11.5165,34500.0
2008-09-18 14:25:00,14.82,14.83,14.78,14.78,46500.0,11.5243,11.5321,11.4932,11.4932,46500.0
2008-09-18 14:30:00,14.78,14.86,14.78,14.82,57500.0,11.4932,11.5554,11.4932,11.5243,57500.0
2008-09-18 14:35:00,14.82,14.84,14.74,14.75,154500.0,11.5243,11.5398,11.4621,11.4698,154500.0
2008-09-18 14:40:00,14.75,14.77,14.74,14.77,110000.0,11.4698,11.4854,11.4621,11.4854,110000.0
2008-09-18 14:45:00,14.77,14.86,14.76,14.85,73500.0,11.4854,11.5554,11.4776,11.5476,73500.0
2008-09-18 14:50:00,14.84,14.86,14.82,14.83,163000.0,11.5398,11.5554,11.5243,11.5321,163000.0
2008-09-18 14:55:00,14.83,14.89,14.81,14.87,158500.0,11.5321,11.5787,11.5165,11.5632,158500.0
2008-09-18 15:00:00,14.87,15.02,14.86,15.0,366000.0,11.5632,11.6798,11.5554,11.6643,366000.0
2008-09-18 15:05:00,15.03,15.08,15.0,15.07,366000.0,11.6876,11.7265,11.6643,11.7187,366000.0
2008-09-18 15:10:00,15.08,15.23,15.08,15.21,253000.0,11.7265,11.8431,11.7265,11.8276,253000.0
2008-09-18 15:15:00,15.19,15.22,15.18,15.22,273500.0,11.812,11.8353,11.8042,11.8353,273500.0
2008-09-18 15:20:00,15.22,15.28,15.22,15.28,212500.0,11.8353,11.882,11.8353,11.882,212500.0
2008-09-18 15:25:00,15.28,15.32,15.23,15.26,186000.0,11.882,11.9131,11.8431,11.8664,186000.0
2008-09-18 15:30:00,15.25,15.32,15.23,15.31,88000.0,11.8587,11.9131,11.8431,11.9053,88000.0
2008-09-18 15:35:00,15.32,15.37,15.31,15.35,77000.0,11.9131,11.952,11.9053,11.9364,77000.0
2008-09-18 15:40:00,15.34,15.38,15.33,15.37,87500.0,11.9286,11.9597,11.9209,11.952,87500.0
2008-09-18 15:45:00,15.39,15.41,15.36,15.37,209000.0,11.9675,11.9831,11.9442,11.952,209000.0
2008-09-18 15:50:00,15.39,15.39,15.34,15.34,278000.0,11.9675,11.9675,11.9286,11.9286,278000.0
2008-09-18 15:55:00,15.33,15.4,15.31,15.39,436500.0,11.9209,11.9753,11.9053,11.9675,436500.0
2008-09-18 16:00:00,15.41,15.42,15.41,15.41,59000.0,11.9831,11.9909,11.9831,11.9831,59000.0
2008-09-18 16:05:00,15.41,15.41,15.41,15.41,0.0,11.9831,11.9831,11.9831,11.9831,0.0
2008-09-18 16:10:00,15.41,15.41,15.41,15.41,0.0,11.9831,11.9831,11.9831,11.9831,0.0
2008-09-19 09:30:00,16.4,17.0,15.99,16.4,359500.0,12.7529,13.2195,12.4341,12.7529,359500.0
2008-09-19 09:35:00,16.4,16.94,16.4,16.68,232000.0,12.7529,13.1728,12.7529,12.9706,232000.0
2008-09-19 09:40:00,16.7,16.84,16.41,16.5,83500.0,12.9862,13.0951,12.7607,12.8307,83500.0
2008-09-19 09:45:00,16.5,16.5,16.24,16.41,87000.0,12.8307,12.8307,12.6285,12.7607,87000.0
2008-09-19 09:50:00,16.43,16.63,15.7,16.38,300000.0,12.7762,12.9318,12.2086,12.7374,300000.0
2008-09-19 09:55:00,16.38,16.7,16.14,16.18,25500.0,12.7374,12.9862,12.5507,12.5818,25500.0
2008-09-19 10:00:00,16.33,16.33,16.13,16.18,24500.0,12.6985,12.6985,12.543,12.5818,24500.0
2008-09-19 10:05:00,16.2,16.2,15.83,15.97,97500.0,12.5974,12.5974,12.3097,12.4185,97500.0
2008-09-19 10:10:00,15.95,15.98,15.89,15.95,63000.0,12.403,12.4263,12.3563,12.403,63000.0
2008-09-19 10:15:00,15.95,16.01,15.95,15.99,58500.0,12.403,12.4496,12.403,12.4341,58500.0
2008-09-19 10:20:00,15.98,15.98,15.93,15.95,26500.0,12.4263,12.4263,12.3874,12.403,26500.0
2008-09-19 10:25:00,15.95,15.95,15.88,15.9,102000.0,12.403,12.403,12.3486,12.3641,102000.0
2008-09-19 10:30:00,15.88,15.88,15.79,15.87,132500.0,12.3486,12.3486,12.2786,12.3408,132500.0
2008-09-19 10:35:00,15.87,15.89,15.85,15.85,27500.0,12.3408,12.3563,12.3252,12.3252,27500.0
2008-09-19 10:40:00,15.87,15.87,15.82,15.82,7500.0,12.3408,12.3408,12.3019,12.3019,7500.0
2008-09-19 10:45:00,15.82,15.82,15.76,15.79,94500.0,12.3019,12.3019,12.2552,12.2786,94500.0
2008-09-19 10:50:00,15.79,15.81,15.77,15.77,30500.0,12.2786,12.2941,12.263,12.263,30500.0
2008-09-19 10:55:00,15.76,15.81,15.73,15.79,80500.0,12.2552,12.2941,12.2319,12.2786,80500.0
2008-09-19 11:00:00,15.78,15.89,15.78,15.88,168000.0,12.2708,12.3563,12.2708,12.3486,168000.0
2008-09-19 11:05:00,15.88,15.92,15.87,15.92,93000.0,12.3486,12.3797,12.3408,12.3797,93000.0
2008-09-19 11:10:00,15.93,15.94,15.89,15.89,104500.0,12.3874,12.3952,12.3563,12.3563,104500.0
2008-09-19 11:15:00,15.91,15.94,15.9,15.93,90500.0,12.3719,12.3952,12.3641,12.3874,90500.0
2008-09-19 11:20:00,15.92,15.92,15.86,15.86,25000.0,12.3797,12.3797,12.333,12.333,25000.0
2008-09-19 11:25:00,15.87,15.9,15.86,15.89,48000.0,12.3408,12.3641,12.333,12.3563,48000.0
2008-09-19 11:30:00,15.89,15.9,15.87,15.87,38500.0,12.3563,12.3641,12.3408,12.3408,38500.0
2008-09-19 11:35:00,15.86,15.87,15.83,15.84,50000.0,12.333,12.3408,12.3097,12.3175,50000.0
2008-09-19 11:40:00,15.86,15.9,15.86,15.88,56000.0,12.333,12.3641,12.333,12.3486,56000.0
2008-09-19 11:45:00,15.87,15.91,15.87,15.89,133500.0,12.3408,12.3719,12.3408,12.3563,133500.0
2008-09-19 11:50:00,15.9,15.93,15.89,15.93,51500.0,12.3641,12.3874,12.3563,12.3874,51500.0
2008-09-19 11:55:00,15.94,15.94,15.91,15.93,137500.0,12.3952,12.3952,12.3719,12.3874,137500.0
2008-09-19 12:00:00,15.93,15.95,15.91,15.94,44500.0,12.3874,12.403,12.3719,12.3952,44500.0
2008-09-19 12:05:00,15.95,16.0,15.94,16.0,305500.0,12.403,12.4419,12.3952,12.4419,305500.0
2008-09-19 12:10:00,16.0,16.0,15.98,15.99,26500.0,12.4419,12.4419,12.4263,12.4341,26500.0
2008-09-19 12:15:00,15.99,16.02,15.99,15.99,65500.0,12.4341,12.4574,12.4341,12.4341,65500.0
2008-09-19 12:20:00,15.99,16.01,15.99,16.0,9000.0,12.4341,12.4496,12.4341,12.4419,9000.0
2008-09-19 12:25:00,16.0,16.06,16.0,16.06,19000.0,12.4419,12.4885,12.4419,12.4885,19000.0
2008-09-19 12:30:00,16.06,16.07,16.02,16.07,99500.0,12.4885,12.4963,12.4574,12.4963,99500.0
2008-09-19 12:35:00,16.07,16.08,16.05,16.05,66000.0,12.4963,12.5041,12.4808,12.4808,66000.0
2008-09-19 12:40:00,16.05,16.05,16.03,16.03,56000.0,12.4808,12.4808,12.4652,12.4652,56000.0
2008-09-19 12:45:00,16.03,16.03,16.01,16.02,19000.0,12.4652,12.4652,12.4496,12.4574,19000.0
2008-09-19 12:50:00,16.01,16.01,15.97,15.98,96000.0,12.4496,12.4496,12.4185,12.4263,96000.0
2008-09-19 12:55:00,15.98,15.99,15.97,15.98,61000.0,12.4263,12.4341,12.4185,12.4263,61000.0
2008-09-19 13:00:00,15.98,15.98,15.97,15.98,30000.0,12.4263,12.4263,12.4185,12.4263,30000.0
2008-09-19 13:05:00,15.98,15.98,15.96,15.97,34500.0,12.4263,12.4263,12.4108,12.4185,34500.0
2008-09-19 13:10:00,15.96,15.99,15.95,15.99,101000.0,12.4108,12.4341,12.403,12.4341,101000.0
2008-09-19 13:15:00,15.98,16.04,15.98,16.02,70000.0,12.4263,12.473,12.4263,12.4574,70000.0
2008-09-19 13:20:00,16.03,16.03,15.99,16.01,27000.0,12.4652,12.4652,12.4341,12.4496,27000.0
2008-09-19 13:25:00,16.01,16.02,15.99,15.99,44000.0,12.4496,12.4574,12.4341,12.4341,44000.0
2008-09-19 13:30:00,16.0,16.0,15.97,15.98,32000.0,12.4419,12.4419,12.4185,12.4263,32000.0
2008-09-19 13:35:00,15.97,15.98,15.96,15.96,26000.0,12.4185,12.4263,12.4108,12.4108,26000.0
2008-09-19 13:40:00,15.96,15.96,15.93,15.94,110500.0,12.4108,12.4108,12.3874,12.3952,110500.0
2008-09-19 13:45:00,15.94,15.96,15.93,15.96,77000.0,12.3952,12.4108,12.3874,12.4108,77000.0
2008-09-19 13:50:00,15.96,15.97,15.93,15.93,114000.0,12.4108,12.4185,12.3874,12.3874,114000.0
2008-09-19 13:55:00,15.93,15.94,15.92,15.92,78500.0,12.3874,12.3952,12.3797,12.3797,78500.0
2008-09-19 14:00:00,15.92,15.94,15.89,15.89,89000.0,12.3797,12.3952,12.3563,12.3563,89000.0
2008-09-19 14:05:00,15.9,15.91,15.89,15.9,40500.0,12.3641,12.3719,12.3563,12.3641,40500.0
2008-09-19 14:10:00,15.91,15.93,15.9,15.92,39000.0,12.3719,12.3874,12.3641,12.3797,39000.0
2008-09-19 14:15:00,15.92,15.93,15.9,15.91,38000.0,12.3797,12.3874,12.3641,12.3719,38000.0
2008-09-19 14:20:00,15.91,15.92,15.89,15.89,21000.0,12.3719,12.3797,12.3563,12.3563,21000.0
2008-09-19 14:25:00,15.89,15.93,15.89,15.92,38000.0,12.3563,12.3874,12.3563,12.3797,38000.0
2008-09-19 14:30:00,15.93,15.95,15.91,15.91,147500.0,12.3874,12.403,12.3719,12.3719,147500.0
2008-09-19 14:35:00,15.92,15.92,15.9,15.9,44000.0,12.3797,12.3797,12.3641,12.3641,44000.0
2008-09-19 14:40:00,15.91,16.0,15.91,15.99,341500.0,12.3719,12.4419,12.3719,12.4341,341500.0
2008-09-19 14:45:00,15.99,16.08,15.98,16.06,191000.0,12.4341,12.5041,12.4263,12.4885,191000.0
2008-09-19 14:50:00,16.06,16.06,16.0,16.0,60000.0,12.4885,12.4885,12.4419,12.4419,60000.0
2008-09-19 14:55:00,15.99,16.02,15.98,15.98,261000.0,12.4341,12.4574,12.4263,12.4263,261000.0
2008-09-19 15:00:00,16.0,16.02,15.94,15.95,188500.0,12.4419,12.4574,12.3952,12.403,188500.0
2008-09-19 15:05:00,15.94,15.95,15.87,15.9,104500.0,12.3952,12.403,12.3408,12.3641,104500.0
2008-09-19 15:10:00,15.9,15.9,15.83,15.84,127500.0,12.3641,12.3641,12.3097,12.3175,127500.0
2008-09-19 15:15:00,15.84,15.89,15.83,15.86,315500.0,12.3175,12.3563,12.3097,12.333,315500.0
2008-09-19 15:20:00,15.85,15.89,15.83,15.89,115500.0,12.3252,12.3563,12.3097,12.3563,115500.0
2008-09-19 15:25:00,15.88,15.91,15.87,15.9,42500.0,12.3486,12.3719,12.3408,12.3641,42500.0
2008-09-19 15:30:00,15.9,15.91,15.86,15.86,146500.0,12.3641,12.3719,12.333,12.333,146500.0
2008-09-19 15:35:00,15.88,15.89,15.84,15.87,100000.0,12.3486,12.3563,12.3175,12.3408,100000.0
2008-09-19 15:40:00,15.88,15.94,15.88,15.94,213000.0,12.3486,12.3952,12.3486,12.3952,213000.0
2008-09-19 15:45:00,15.94,15.96,15.93,15.96,130000.0,12.3952,12.4108,12.3874,12.4108,130000.0
2008-09-19 15:50:00,15.96,16.01,15.96,16.0,88500.0,12.4108,12.4496,12.4108,12.4419,88500.0
2008-09-19 15:55:00,16.0,16.03,15.97,15.99,104500.0,12.4419,12.4652,12.4185,12.4341,104500.0
2008-09-19 16:00:00,15.92,15.92,15.92,15.92,19500.0,12.3797,12.3797,12.3797,12.3797,19500.0
2008-09-19 16:05:00,15.92,15.92,15.92,15.92,0.0,12.3797,12.3797,12.3797,12.3797,0.0
2008-09-19 16:10:00,15.92,15.92,15.92,15.92,0.0,12.3797,12.3797,12.3797,12.3797,0.0
2008-09-22 09:30:00,16.03,16.05,15.99,15.99,78000.0,12.4652,12.4808,12.4341,12.4341,78000.0
2008-09-22 09:35:00,16.0,16.03,15.95,15.96,244000.0,12.4419,12.4652,12.403,12.4108,244000.0
2008-09-22 09:40:00,15.95,15.95,15.91,15.93,129500.0,12.403,12.403,12.3719,12.3874,129500.0
2008-09-22 09:45:00,15.93,15.94,15.87,15.91,204500.0,12.3874,12.3952,12.3408,12.3719,204500.0
2008-09-22 09:50:00,15.89,15.9,15.89,15.9,172500.0,12.3563,12.3641,12.3563,12.3641,172500.0
2008-09-22 09:55:00,15.9,15.9,15.84,15.87,35500.0,12.3641,12.3641,12.3175,12.3408,35500.0
2008-09-22 10:00:00,15.87,15.88,15.82,15.83,64500.0,12.3408,12.3486,12.3019,12.3097,64500.0
2008-09-22 10:05:00,15.82,15.85,15.81,15.84,46000.0,12.3019,12.3252,12.2941,12.3175,46000.0
2008-09-22 10:10:00,15.82,15.85,15.76,15.76,155500.0,12.3019,12.3252,12.2552,12.2552,155500.0
2008-09-22 10:15:00,15.77,15.79,15.73,15.73,125000.0,12.263,12.2786,12.2319,12.2319,125000.0
2008-09-22 10:20:00,15.73,15.74,15.71,15.72,54500.0,12.2319,12.2397,12.2164,12.2241,54500.0
2008-09-22 10:25:00,15.73,15.76,15.72,15.76,126500.0,12.2319,12.2552,12.2241,12.2552,126500.0
2008-09-22 10:30:00,15.75,15.78,15.75,15.77,84500.0,12.2475,12.2708,12.2475,12.263,84500.0
2008-09-22 10:35:00,15.77,15.77,15.75,15.75,49000.0,12.263,12.263,12.2475,12.2475,49000.0
2008-09-22 10:40:00,15.75,15.79,15.75,15.76,135000.0,12.2475,12.2786,12.2475,12.2552,135000.0
2008-09-22 10:45:00,15.76,15.76,15.74,15.75,83000.0,12.2552,12.2552,12.2397,12.2475,83000.0
2008-09-22 10:50:00,15.75,15.78,15.75,15.75,55500.0,12.2475,12.2708,12.2475,12.2475,55500.0
2008-09-22 10:55:00,15.76,15.79,15.76,15.77,84500.0,12.2552,12.2786,12.2552,12.263,84500.0
2008-09-22 11:00:00,15.77,15.78,15.73,15.74,98500.0,12.263,12.2708,12.2319,12.2397,98500.0
2008-09-22 11:05:00,15.73,15.75,15.72,15.73,64000.0,12.2319,12.2475,12.2241,12.2319,64000.0
2008-09-22 11:10:00,15.73,15.75,15.71,15.71,25000.0,12.2319,12.2475,12.2164,12.2164,25000.0
2008-09-22 11:15:00,15.7,15.7,15.69,15.7,22000.0,12.2086,12.2086,12.2008,12.2086,22000.0
2008-09-22 11:20:00,15.7,15.7,15.65,15.66,103000.0,12.2086,12.2086,12.1697,12.1775,103000.0
2008-09-22 11:25:00,15.66,15.69,15.66,15.68,157500.0,12.1775,12.2008,12.1775,12.193,157500.0
2008-09-22 11:30:00,15.68,15.69,15.65,15.66,111500.0,12.193,12.2008,12.1697,12.1775,111500.0
2008-09-22 11:35:00,15.64,15.67,15.63,15.67,33500.0,12.1619,12.1853,12.1542,12.1853,33500.0
2008-09-22 11:40:00,15.67,15.67,15.63,15.63,19000.0,12.1853,12.1853,12.1542,12.1542,19000.0
2008-09-22 11:45:00,15.63,15.66,15.63,15.65,26500.0,12.1542,12.1775,12.1542,12.1697,26500.0
2008-09-22 11:50:00,15.64,15.67,15.63,15.66,158500.0,12.1619,12.1853,12.1542,12.1775,158500.0
2008-09-22 11:55:00,15.65,15.66,15.65,15.66,133000.0,12.1697,12.1775,12.1697,12.1775,133000.0
2008-09-22 12:00:00,15.67,15.67,15.64,15.64,72000.0,12.1853,12.1853,12.1619,12.1619,72000.0
2008-09-22 12:05:00,15.64,15.66,15.64,15.65,23500.0,12.1619,12.1775,12.1619,12.1697,23500.0
2008-09-22 12:10:00,15.65,15.67,15.63,15.63,14500.0,12.1697,12.1853,12.1542,12.1542,14500.0
2008-09-22 12:15:00,15.63,15.63,15.61,15.63,8500.0,12.1542,12.1542,12.1386,12.1542,8500.0
2008-09-22 12:20:00,15.64,15.66,15.63,15.64,14000.0,12.1619,12.1775,12.1542,12.1619,14000.0
2008-09-22 12:25:00,15.65,15.66,15.65,15.66,7000.0,12.1697,12.1775,12.1697,12.1775,7000.0
2008-09-22 12:30:00,15.66,15.69,15.66,15.69,36000.0,12.1775,12.2008,12.1775,12.2008,36000.0
2008-09-22 12:35:00,15.69,15.71,15.68,15.69,11000.0,12.2008,12.2164,12.193,12.2008,11000.0
2008-09-22 12:40:00,15.69,15.71,15.69,15.69,14000.0,12.2008,12.2164,12.2008,12.2008,14000.0
2008-09-22 12:45:00,15.7,15.7,15.68,15.69,35000.0,12.2086,12.2086,12.193,12.2008,35000.0
2008-09-22 12:50:00,15.69,15.74,15.69,15.74,59500.0,12.2008,12.2397,12.2008,12.2397,59500.0
2008-09-22 12:55:00,15.74,15.74,15.73,15.74,50000.0,12.2397,12.2397,12.2319,12.2397,50000.0
2008-09-22 13:00:00,15.74,15.74,15.7,15.7,38500.0,12.2397,12.2397,12.2086,12.2086,38500.0
2008-09-22 13:05:00,15.7,15.71,15.68,15.71,36500.0,12.2086,12.2164,12.193,12.2164,36500.0
2008-09-22 13:10:00,15.71,15.72,15.68,15.68,81500.0,12.2164,12.2241,12.193,12.193,81500.0
2008-09-22 13:15:00,15.67,15.67,15.63,15.63,44000.0,12.1853,12.1853,12.1542,12.1542,44000.0
2008-09-22 13:20:00,15.64,15.65,15.62,15.65,45000.0,12.1619,12.1697,12.1464,12.1697,45000.0
2008-09-22 13:25:00,15.65,15.66,15.62,15.63,48000.0,12.1697,12.1775,12.1464,12.1542,48000.0
2008-09-22 13:30:00,15.63,15.64,15.6,15.6,65500.0,12.1542,12.1619,12.1308,12.1308,65500.0
2008-09-22 13:35:00,15.6,15.6,15.55,15.58,62500.0,12.1308,12.1308,12.0919,12.1153,62500.0
2008-09-22 13:40:00,15.58,15.61,15.58,15.6,21500.0,12.1153,12.1386,12.1153,12.1308,21500.0
2008-09-22 13:45:00,15.61,15.64,15.59,15.59,136000.0,12.1386,12.1619,12.123,12.123,136000.0
2008-09-22 13:50:00,15.59,15.65,15.58,15.65,71500.0,12.123,12.1697,12.1153,12.1697,71500.0
2008-09-22 13:55:00,15.65,15.66,15.63,15.64,62500.0,12.1697,12.1775,12.1542,12.1619,62500.0
2008-09-22 14:00:00,15.63,15.63,15.61,15.62,45000.0,12.1542,12.1542,12.1386,12.1464,45000.0
2008-09-22 14:05:00,15.62,15.63,15.58,15.61,28500.0,12.1464,12.1542,12.1153,12.1386,28500.0
2008-09-22 14:10:00,15.62,15.64,15.61,15.61,62500.0,12.1464,12.1619,12.1386,12.1386,62500.0
2008-09-22 14:15:00,15.63,15.66,15.61,15.65,43500.0,12.1542,12.1775,12.1386,12.1697,43500.0
2008-09-22 14:20:00,15.63,15.64,15.58,15.59,44500.0,12.1542,12.1619,12.1153,12.123,44500.0
2008-09-22 14:25:00,15.6,15.62,15.6,15.6,56000.0,12.1308,12.1464,12.1308,12.1308,56000.0
2008-09-22 14:30:00,15.61,15.65,15.6,15.62,70000.0,12.1386,12.1697,12.1308,12.1464,70000.0
2008-09-22 14:35:00,15.61,15.64,15.61,15.61,78000.0,12.1386,12.1619,12.1386,12.1386,78000.0
2008-09-22 14:40:00,15.61,15.62,15.55,15.57,54500.0,12.1386,12.1464,12.0919,12.1075,54500.0
2008-09-22 14:45:00,15.56,15.59,15.56,15.57,19500.0,12.0997,12.123,12.0997,12.1075,19500.0
2008-09-22 14:50:00,15.57,15.57,15.53,15.53,19500.0,12.1075,12.1075,12.0764,12.0764,19500.0
2008-09-22 14:55:00,15.53,15.54,15.51,15.53,190000.0,12.0764,12.0842,12.0608,12.0764,190000.0
2008-09-22 15:00:00,15.53,15.56,15.53,15.56,94000.0,12.0764,12.0997,12.0764,12.0997,94000.0
2008-09-22 15:05:00,15.57,15.57,15.54,15.54,72500.0,12.1075,12.1075,12.0842,12.0842,72500.0
2008-09-22 15:10:00,15.53,15.57,15.53,15.54,38000.0,12.0764,12.1075,12.0764,12.0842,38000.0
2008-09-22 15:15:00,15.55,15.55,15.48,15.48,101000.0,12.0919,12.0919,12.0375,12.0375,101000.0
2008-09-22 15:20:00,15.48,15.48,15.44,15.45,32500.0,12.0375,12.0375,12.0064,12.0142,32500.0
2008-09-22 15:25:00,15.46,15.47,15.44,15.45,37500.0,12.022,12.0297,12.0064,12.0142,37500.0
2008-09-22 15:30:00,15.45,15.45,15.41,15.43,134000.0,12.0142,12.0142,11.9831,11.9986,134000.0
2008-09-22 15:35:00,15.44,15.45,15.43,15.44,95000.0,12.0064,12.0142,11.9986,12.0064,95000.0
2008-09-22 15:40:00,15.43,15.43,15.38,15.39,104500.0,11.9986,11.9986,11.9597,11.9675,104500.0
2008-09-22 15:45:00,15.39,15.39,15.36,15.39,169500.0,11.9675,11.9675,11.9442,11.9675,169500.0
2008-09-22 15:50:00,15.39,15.4,15.36,15.36,200500.0,11.9675,11.9753,11.9442,11.9442,200500.0
2008-09-22 15:55:00,15.36,15.37,15.34,15.35,221500.0,11.9442,11.952,11.9286,11.9364,221500.0
2008-09-22 16:00:00,15.36,15.36,15.36,15.36,15000.0,11.9442,11.9442,11.9442,11.9442,15000.0
2008-09-22 16:05:00,15.38,15.38,15.38,15.38,500.0,11.9597,11.9597,11.9597,11.9597,500.0
2008-09-22 16:10:00,15.38,15.38,15.38,15.38,0.0,11.9597,11.9597,11.9597,11.9597,0.0
2008-09-23 09:30:00,15.35,15.41,15.33,15.37,230000.0,11.9364,11.9831,11.9209,11.952,230000.0
2008-09-23 09:35:00,15.36,15.37,15.35,15.35,36000.0,11.9442,11.952,11.9364,11.9364,36000.0
2008-09-23 09:40:00,15.34,15.4,15.34,15.4,26500.0,11.9286,11.9753,11.9286,11.9753,26500.0
2008-09-23 09:45:00,15.41,15.48,15.39,15.47,41000.0,11.9831,12.0375,11.9675,12.0297,41000.0
2008-09-23 09:50:00,15.49,15.5,15.44,15.45,47000.0,12.0453,12.0531,12.0064,12.0142,47000.0
2008-09-23 09:55:00,15.45,15.46,15.42,15.42,116000.0,12.0142,12.022,11.9909,11.9909,116000.0
2008-09-23 10:00:00,15.42,15.43,15.38,15.42,31500.0,11.9909,11.9986,11.9597,11.9909,31500.0
2008-09-23 10:05:00,15.42,15.45,15.4,15.4,84500.0,11.9909,12.0142,11.9753,11.9753,84500.0
2008-09-23 10:10:00,15.4,15.45,15.4,15.45,107500.0,11.9753,12.0142,11.9753,12.0142,107500.0
2008-09-23 10:15:00,15.45,15.46,15.42,15.46,18500.0,12.0142,12.022,11.9909,12.022,18500.0
2008-09-23 10:20:00,15.46,15.47,15.45,15.46,24500.0,12.022,12.0297,12.0142,12.022,24500.0
2008-09-23 10:25:00,15.46,15.48,15.45,15.45,347500.0,12.022,12.0375,12.0142,12.0142,347500.0
2008-09-23 10:30:00,15.45,15.48,15.43,15.43,74000.0,12.0142,12.0375,11.9986,11.9986,74000.0
2008-09-23 10:35:00,15.42,15.45,15.42,15.43,25500.0,11.9909,12.0142,11.9909,11.9986,25500.0
2008-09-23 10:40:00,15.44,15.44,15.36,15.36,54000.0,12.0064,12.0064,11.9442,11.9442,54000.0
2008-09-23 10:45:00,15.36,15.38,15.35,15.36,11000.0,11.9442,11.9597,11.9364,11.9442,11000.0
2008-09-23 10:50:00,15.36,15.36,15.29,15.32,49500.0,11.9442,11.9442,11.8898,11.9131,49500.0
2008-09-23 10:55:00,15.33,15.34,15.3,15.33,62000.0,11.9209,11.9286,11.8975,11.9209,62000.0
2008-09-23 11:00:00,15.33,15.34,15.3,15.31,34500.0,11.9209,11.9286,11.8975,11.9053,34500.0
2008-09-23 11:05:00,15.31,15.32,15.28,15.32,37000.0,11.9053,11.9131,11.882,11.9131,37000.0
2008-09-23 11:10:00,15.31,15.37,15.29,15.36,33000.0,11.9053,11.952,11.8898,11.9442,33000.0
2008-09-23 11:15:00,15.36,15.38,15.36,15.37,34500.0,11.9442,11.9597,11.9442,11.952,34500.0
2008-09-23 11:20:00,15.37,15.4,15.37,15.38,19500.0,11.952,11.9753,11.952,11.9597,19500.0
2008-09-23 11:25:00,15.38,15.39,15.36,15.37,14000.0,11.9597,11.9675,11.9442,11.952,14000.0
2008-09-23 11:30:00,15.38,15.4,15.37,15.38,23000.0,11.9597,11.9753,11.952,11.9597,23000.0
2008-09-23 11:35:00,15.38,15.38,15.35,15.36,27000.0,11.9597,11.9597,11.9364,11.9442,27000.0
2008-09-23 11:40:00,15.36,15.37,15.33,15.33,28000.0,11.9442,11.952,11.9209,11.9209,28000.0
2008-09-23 11:45:00,15.33,15.36,15.33,15.36,17000.0,11.9209,11.9442,11.9209,11.9442,17000.0
2008-09-23 11:50:00,15.35,15.37,15.35,15.36,20500.0,11.9364,11.952,11.9364,11.9442,20500.0
2008-09-23 11:55:00,15.35,15.36,15.31,15.31,21500.0,11.9364,11.9442,11.9053,11.9053,21500.0
2008-09-23 12:00:00,15.31,15.32,15.26,15.29,49000.0,11.9053,11.9131,11.8664,11.8898,49000.0
2008-09-23 12:05:00,15.3,15.33,15.28,15.33,51500.0,11.8975,11.9209,11.882,11.9209,51500.0
2008-09-23 12:10:00,15.32,15.34,15.31,15.34,36000.0,11.9131,11.9286,11.9053,11.9286,36000.0
2008-09-23 12:15:00,15.32,15.33,15.31,15.32,13000.0,11.9131,11.9209,11.9053,11.9131,13000.0
2008-09-23 12:20:00,15.32,15.32,15.29,15.32,15000.0,11.9131,11.9131,11.8898,11.9131,15000.0
2008-09-23 12:25:00,15.32,15.32,15.29,15.3,16000.0,11.9131,11.9131,11.8898,11.8975,16000.0
2008-09-23 12:30:00,15.3,15.31,15.27,15.28,36500.0,11.8975,11.9053,11.8742,11.882,36500.0
2008-09-23 12:35:00,15.29,15.3,15.26,15.28,14500.0,11.8898,11.8975,11.8664,11.882,14500.0
2008-09-23 12:40:00,15.27,15.28,15.24,15.26,30500.0,11.8742,11.882,11.8509,11.8664,30500.0
2008-09-23 12:45:00,15.25,15.26,15.24,15.26,39000.0,11.8587,11.8664,11.8509,11.8664,39000.0
2008-09-23 12:50:00,15.26,15.26,15.22,15.24,31500.0,11.8664,11.8664,11.8353,11.8509,31500.0
2008-09-23 12:55:00,15.24,15.26,15.24,15.24,38000.0,11.8509,11.8664,11.8509,11.8509,38000.0
2008-09-23 13:00:00,15.25,15.25,15.17,15.19,75000.0,11.8587,11.8587,11.7964,11.812,75000.0
2008-09-23 13:05:00,15.19,15.19,15.15,15.16,58000.0,11.812,11.812,11.7809,11.7887,58000.0
2008-09-23 13:10:00,15.17,15.18,15.14,15.16,31500.0,11.7964,11.8042,11.7731,11.7887,31500.0
2008-09-23 13:15:00,15.15,15.17,15.13,15.16,35000.0,11.7809,11.7964,11.7653,11.7887,35000.0
2008-09-23 13:20:00,15.16,15.22,15.16,15.2,31000.0,11.7887,11.8353,11.7887,11.8198,31000.0
2008-09-23 13:25:00,15.2,15.21,15.18,15.19,32500.0,11.8198,11.8276,11.8042,11.812,32500.0
2008-09-23 13:30:00,15.17,15.17,15.08,15.1,53500.0,11.7964,11.7964,11.7265,11.742,53500.0
2008-09-23 13:35:00,15.09,15.16,15.09,15.15,16500.0,11.7342,11.7887,11.7342,11.7809,16500.0
2008-09-23 13:40:00,15.16,15.16,15.14,15.15,34000.0,11.7887,11.7887,11.7731,11.7809,34000.0
2008-09-23 13:45:00,15.16,15.16,15.12,15.13,18000.0,11.7887,11.7887,11.7576,11.7653,18000.0
2008-09-23 13:50:00,15.12,15.14,15.1,15.13,38500.0,11.7576,11.7731,11.742,11.7653,38500.0
2008-09-23 13:55:00,15.13,15.17,15.12,15.17,36500.0,11.7653,11.7964,11.7576,11.7964,36500.0
2008-09-23 14:00:00,15.16,15.17,15.12,15.14,32000.0,11.7887,11.7964,11.7576,11.7731,32000.0
2008-09-23 14:05:00,15.17,15.23,15.15,15.23,39500.0,11.7964,11.8431,11.7809,11.8431,39500.0
2008-09-23 14:10:00,15.22,15.23,15.2,15.21,10000.0,11.8353,11.8431,11.8198,11.8276,10000.0
2008-09-23 14:15:00,15.19,15.2,15.18,15.19,9000.0,11.812,11.8198,11.8042,11.812,9000.0
2008-09-23 14:20:00,15.21,15.23,15.19,15.22,108000.0,11.8276,11.8431,11.812,11.8353,108000.0
2008-09-23 14:25:00,15.22,15.3,15.22,15.29,46500.0,11.8353,11.8975,11.8353,11.8898,46500.0
2008-09-23 14:30:00,15.3,15.31,15.26,15.26,57500.0,11.8975,11.9053,11.8664,11.8664,57500.0
2008-09-23 14:35:00,15.28,15.29,15.25,15.26,38000.0,11.882,11.8898,11.8587,11.8664,38000.0
2008-09-23 14:40:00,15.26,15.29,15.24,15.26,116500.0,11.8664,11.8898,11.8509,11.8664,116500.0
2008-09-23 14:45:00,15.26,15.34,15.25,15.34,83500.0,11.8664,11.9286,11.8587,11.9286,83500.0
2008-09-23 14:50:00,15.33,15.37,15.33,15.35,19500.0,11.9209,11.952,11.9209,11.9364,19500.0
2008-09-23 14:55:00,15.34,15.36,15.3,15.3,23000.0,11.9286,11.9442,11.8975,11.8975,23000.0
2008-09-23 15:00:00,15.31,15.32,15.29,15.31,59500.0,11.9053,11.9131,11.8898,11.9053,59500.0
2008-09-23 15:05:00,15.3,15.36,15.3,15.35,97500.0,11.8975,11.9442,11.8975,11.9364,97500.0
2008-09-23 15:10:00,15.34,15.35,15.3,15.31,112500.0,11.9286,11.9364,11.8975,11.9053,112500.0
2008-09-23 15:15:00,15.31,15.36,15.31,15.35,45500.0,11.9053,11.9442,11.9053,11.9364,45500.0
2008-09-23 15:20:00,15.34,15.34,15.32,15.32,14500.0,11.9286,11.9286,11.9131,11.9131,14500.0
2008-09-23 15:25:00,15.32,15.34,15.27,15.28,68500.0,11.9131,11.9286,11.8742,11.882,68500.0
2008-09-23 15:30:00,15.28,15.29,15.23,15.23,88500.0,11.882,11.8898,11.8431,11.8431,88500.0
2008-09-23 15:35:00,15.23,15.23,15.18,15.21,155500.0,11.8431,11.8431,11.8042,11.8276,155500.0
2008-09-23 15:40:00,15.2,15.23,15.15,15.16,109000.0,11.8198,11.8431,11.7809,11.7887,109000.0
2008-09-23 15:45:00,15.15,15.15,15.08,15.12,268000.0,11.7809,11.7809,11.7265,11.7576,268000.0
2008-09-23 15:50:00,15.12,15.17,15.1,15.16,209000.0,11.7576,11.7964,11.742,11.7887,209000.0
2008-09-23 15:55:00,15.16,15.17,15.14,15.16,247000.0,11.7887,11.7964,11.7731,11.7887,247000.0
2008-09-23 16:00:00,15.21,15.21,15.15,15.15,33000.0,11.8276,11.8276,11.7809,11.7809,33000.0
2008-09-23 16:05:00,15.15,15.15,15.15,15.15,0.0,11.7809,11.7809,11.7809,11.7809,0.0
2008-09-23 16:10:00,15.15,15.15,15.15,15.15,0.0,11.7809,11.7809,11.7809,11.7809,0.0
2008-09-24 09:30:00,15.21,15.21,15.15,15.15,133500.0,11.8276,11.8276,11.7809,11.7809,133500.0
2008-09-24 09:35:00,15.15,15.23,15.13,15.23,20000.0,11.7809,11.8431,11.7653,11.8431,20000.0
2008-09-24 09:40:00,15.22,15.22,15.14,15.15,26000.0,11.8353,11.8353,11.7731,11.7809,26000.0
2008-09-24 09:45:00,15.13,15.14,15.08,15.12,71000.0,11.7653,11.7731,11.7265,11.7576,71000.0
2008-09-24 09:50:00,15.12,15.15,15.1,15.1,115500.0,11.7576,11.7809,11.742,11.742,115500.0
2008-09-24 09:55:00,15.11,15.12,15.06,15.12,122500.0,11.7498,11.7576,11.7109,11.7576,122500.0
2008-09-24 10:00:00,15.12,15.15,15.08,15.11,86000.0,11.7576,11.7809,11.7265,11.7498,86000.0
2008-09-24 10:05:00,15.1,15.13,15.07,15.09,24000.0,11.742,11.7653,11.7187,11.7342,24000.0
2008-09-24 10:10:00,15.1,15.11,15.03,15.06,75500.0,11.742,11.7498,11.6876,11.7109,75500.0
2008-09-24 10:15:00,15.06,15.09,15.06,15.08,20500.0,11.7109,11.7342,11.7109,11.7265,20500.0
2008-09-24 10:20:00,15.09,15.1,15.09,15.09,28000.0,11.7342,11.742,11.7342,11.7342,28000.0
2008-09-24 10:25:00,15.08,15.14,15.07,15.13,73000.0,11.7265,11.7731,11.7187,11.7653,73000.0
2008-09-24 10:30:00,15.12,15.17,15.12,15.16,45500.0,11.7576,11.7964,11.7576,11.7887,45500.0
2008-09-24 10:35:00,15.16,15.18,15.14,15.14,44000.0,11.7887,11.8042,11.7731,11.7731,44000.0
2008-09-24 10:40:00,15.15,15.2,15.15,15.2,37500.0,11.7809,11.8198,11.7809,11.8198,37500.0
2008-09-24 10:45:00,15.17,15.18,15.16,15.18,27500.0,11.7964,11.8042,11.7887,11.8042,27500.0
2008-09-24 10:50:00,15.17,15.2,15.17,15.18,22500.0,11.7964,11.8198,11.7964,11.8042,22500.0
2008-09-24 10:55:00,15.16,15.21,15.16,15.21,12000.0,11.7887,11.8276,11.7887,11.8276,12000.0
2008-09-24 11:00:00,15.21,15.21,15.16,15.17,9500.0,11.8276,11.8276,11.7887,11.7964,9500.0
2008-09-24 11:05:00,15.17,15.17,15.12,15.13,125500.0,11.7964,11.7964,11.7576,11.7653,125500.0
2008-09-24 11:10:00,15.12,15.13,15.11,15.12,29000.0,11.7576,11.7653,11.7498,11.7576,29000.0
2008-09-24 11:15:00,15.12,15.12,15.07,15.1,26000.0,11.7576,11.7576,11.7187,11.742,26000.0
2008-09-24 11:20:00,15.1,15.11,15.08,15.1,87000.0,11.742,11.7498,11.7265,11.742,87000.0
2008-09-24 11:25:00,15.1,15.12,15.09,15.12,21000.0,11.742,11.7576,11.7342,11.7576,21000.0
2008-09-24 11:30:00,15.12,15.13,15.11,15.13,23000.0,11.7576,11.7653,11.7498,11.7653,23000.0
2008-09-24 11:35:00,15.12,15.12,15.1,15.1,22500.0,11.7576,11.7576,11.742,11.742,22500.0
2008-09-24 11:40:00,15.1,15.11,15.06,15.06,46000.0,11.742,11.7498,11.7109,11.7109,46000.0
2008-09-24 11:45:00,15.07,15.07,15.04,15.04,31500.0,11.7187,11.7187,11.6954,11.6954,31500.0
2008-09-24 11:50:00,15.06,15.1,15.04,15.09,30000.0,11.7109,11.742,11.6954,11.7342,30000.0
2008-09-24 11:55:00,15.09,15.11,15.07,15.1,31000.0,11.7342,11.7498,11.7187,11.742,31000.0
2008-09-24 12:00:00,15.1,15.11,15.07,15.08,27000.0,11.742,11.7498,11.7187,11.7265,27000.0
2008-09-24 12:05:00,15.07,15.08,15.06,15.06,17000.0,11.7187,11.7265,11.7109,11.7109,17000.0
2008-09-24 12:10:00,15.07,15.1,15.06,15.08,101000.0,11.7187,11.742,11.7109,11.7265,101000.0
2008-09-24 12:15:00,15.08,15.12,15.08,15.11,31000.0,11.7265,11.7576,11.7265,11.7498,31000.0
2008-09-24 12:20:00,15.11,15.12,15.09,15.09,14000.0,11.7498,11.7576,11.7342,11.7342,14000.0
2008-09-24 12:25:00,15.09,15.09,15.04,15.06,20500.0,11.7342,11.7342,11.6954,11.7109,20500.0
2008-09-24 12:30:00,15.07,15.08,15.06,15.08,18000.0,11.7187,11.7265,11.7109,11.7265,18000.0
2008-09-24 12:35:00,15.08,15.09,15.05,15.05,21000.0,11.7265,11.7342,11.7031,11.7031,21000.0
2008-09-24 12:40:00,15.04,15.07,15.04,15.05,19500.0,11.6954,11.7187,11.6954,11.7031,19500.0
2008-09-24 12:45:00,15.06,15.07,15.05,15.06,33000.0,11.7109,11.7187,11.7031,11.7109,33000.0
2008-09-24 12:50:00,15.05,15.08,15.05,15.07,11000.0,11.7031,11.7265,11.7031,11.7187,11000.0
2008-09-24 12:55:00,15.07,15.07,15.06,15.06,29500.0,11.7187,11.7187,11.7109,11.7109,29500.0
2008-09-24 13:00:00,15.07,15.07,15.06,15.06,10000.0,11.7187,11.7187,11.7109,11.7109,10000.0
2008-09-24 13:05:00,15.06,15.12,15.06,15.1,92000.0,11.7109,11.7576,11.7109,11.742,92000.0
2008-09-24 13:10:00,15.1,15.13,15.09,15.12,22500.0,11.742,11.7653,11.7342,11.7576,22500.0
2008-09-24 13:15:00,15.11,15.14,15.09,15.1,598500.0,11.7498,11.7731,11.7342,11.742,598500.0
2008-09-24 13:20:00,15.11,15.15,15.1,15.15,13500.0,11.7498,11.7809,11.742,11.7809,13500.0
2008-09-24 13:25:00,15.15,15.16,15.13,15.14,329500.0,11.7809,11.7887,11.7653,11.7731,329500.0
2008-09-24 13:30:00,15.14,15.15,15.12,15.14,267500.0,11.7731,11.7809,11.7576,11.7731,267500.0
2008-09-24 13:35:00,15.16,15.16,15.14,15.15,26500.0,11.7887,11.7887,11.7731,11.7809,26500.0
2008-09-24 13:40:00,15.14,15.16,15.14,15.16,256000.0,11.7731,11.7887,11.7731,11.7887,256000.0
2008-09-24 13:45:00,15.17,15.17,15.14,15.15,315500.0,11.7964,11.7964,11.7731,11.7809,315500.0
2008-09-24 13:50:00,15.16,15.16,15.12,15.14,74000.0,11.7887,11.7887,11.7576,11.7731,74000.0
2008-09-24 13:55:00,15.13,15.13,15.08,15.11,110500.0,11.7653,11.7653,11.7265,11.7498,110500.0
2008-09-24 14:00:00,15.1,15.11,15.09,15.1,110500.0,11.742,11.7498,11.7342,11.742,110500.0
2008-09-24 14:05:00,15.1,15.12,15.09,15.12,24500.0,11.742,11.7576,11.7342,11.7576,24500.0
2008-09-24 14:10:00,15.11,15.11,15.05,15.05,99000.0,11.7498,11.7498,11.7031,11.7031,99000.0
2008-09-24 14:15:00,15.04,15.08,15.04,15.08,72000.0,11.6954,11.7265,11.6954,11.7265,72000.0
2008-09-24 14:20:00,15.08,15.09,15.06,15.08,45500.0,11.7265,11.7342,11.7109,11.7265,45500.0
2008-09-24 14:25:00,15.08,15.09,15.07,15.09,45500.0,11.7265,11.7342,11.7187,11.7342,45500.0
2008-09-24 14:30:00,15.09,15.12,15.09,15.11,65500.0,11.7342,11.7576,11.7342,11.7498,65500.0
2008-09-24 14:35:00,15.11,15.13,15.11,15.11,51000.0,11.7498,11.7653,11.7498,11.7498,51000.0
2008-09-24 14:40:00,15.11,15.14,15.11,15.13,18000.0,11.7498,11.7731,11.7498,11.7653,18000.0
2008-09-24 14:45:00,15.14,15.14,15.11,15.12,29500.0,11.7731,11.7731,11.7498,11.7576,29500.0
2008-09-24 14:50:00,15.11,15.12,15.08,15.09,15500.0,11.7498,11.7576,11.7265,11.7342,15500.0
2008-09-24 14:55:00,15.09,15.09,15.06,15.07,9500.0,11.7342,11.7342,11.7109,11.7187,9500.0
2008-09-24 15:00:00,15.05,15.07,15.05,15.06,11000.0,11.7031,11.7187,11.7031,11.7109,11000.0
2008-09-24 15:05:00,15.06,15.12,15.06,15.12,140500.0,11.7109,11.7576,11.7109,11.7576,140500.0
2008-09-24 15:10:00,15.13,15.13,15.08,15.11,105500.0,11.7653,11.7653,11.7265,11.7498,105500.0
2008-09-24 15:15:00,15.09,15.11,15.02,15.03,253500.0,11.7342,11.7498,11.6798,11.6876,253500.0
2008-09-24 15:20:00,15.04,15.06,15.02,15.06,150000.0,11.6954,11.7109,11.6798,11.7109,150000.0
2008-09-24 15:25:00,15.06,15.08,15.05,15.06,31000.0,11.7109,11.7265,11.7031,11.7109,31000.0
2008-09-24 15:30:00,15.09,15.11,15.07,15.08,109500.0,11.7342,11.7498,11.7187,11.7265,109500.0
2008-09-24 15:35:00,15.08,15.08,15.02,15.03,42000.0,11.7265,11.7265,11.6798,11.6876,42000.0
2008-09-24 15:40:00,15.02,15.02,14.99,15.01,63500.0,11.6798,11.6798,11.6565,11.672,63500.0
2008-09-24 15:45:00,15.0,15.01,14.98,15.0,25000.0,11.6643,11.672,11.6487,11.6643,25000.0
2008-09-24 15:50:00,15.0,15.02,14.98,15.01,95500.0,11.6643,11.6798,11.6487,11.672,95500.0
2008-09-24 15:55:00,15.01,15.05,15.01,15.05,175500.0,11.672,11.7031,11.672,11.7031,175500.0
2008-09-24 16:00:00,15.04,15.05,15.04,15.04,16000.0,11.6954,11.7031,11.6954,11.6954,16000.0
2008-09-24 16:05:00,15.04,15.04,15.04,15.04,0.0,11.6954,11.6954,11.6954,11.6954,0.0
2008-09-24 16:10:00,15.1,15.1,15.1,15.1,465500.0,11.742,11.742,11.742,11.742,465500.0
2008-09-25 09:30:00,15.06,15.06,15.02,15.05,187500.0,11.7521,11.7521,11.7209,11.7443,187500.0
2008-09-25 09:35:00,15.05,15.05,14.98,14.99,163000.0,11.7443,11.7443,11.6896,11.6974,163000.0
2008-09-25 09:40:00,14.99,15.05,14.99,15.04,68500.0,11.6974,11.7443,11.6974,11.7365,68500.0
2008-09-25 09:45:00,15.02,15.08,15.02,15.08,90000.0,11.7209,11.7677,11.7209,11.7677,90000.0
2008-09-25 09:50:00,15.08,15.11,15.08,15.1,29000.0,11.7677,11.7911,11.7677,11.7833,29000.0
2008-09-25 09:55:00,15.09,15.12,15.09,15.1,71500.0,11.7755,11.7989,11.7755,11.7833,71500.0
2008-09-25 10:00:00,15.1,15.11,15.04,15.04,91500.0,11.7833,11.7911,11.7365,11.7365,91500.0
2008-09-25 10:05:00,15.04,15.14,15.04,15.12,159500.0,11.7365,11.8145,11.7365,11.7989,159500.0
2008-09-25 10:10:00,15.11,15.15,15.1,15.14,84500.0,11.7911,11.8223,11.7833,11.8145,84500.0
2008-09-25 10:15:00,15.14,15.17,15.14,15.15,143500.0,11.8145,11.8379,11.8145,11.8223,143500.0
2008-09-25 10:20:00,15.14,15.14,15.11,15.11,24000.0,11.8145,11.8145,11.7911,11.7911,24000.0
2008-09-25 10:25:00,15.13,15.13,15.11,15.12,26500.0,11.8067,11.8067,11.7911,11.7989,26500.0
2008-09-25 10:30:00,15.12,15.14,15.09,15.1,71500.0,11.7989,11.8145,11.7755,11.7833,71500.0
2008-09-25 10:35:00,15.09,15.1,15.06,15.08,109000.0,11.7755,11.7833,11.7521,11.7677,109000.0
2008-09-25 10:40:00,15.08,15.1,15.07,15.09,43500.0,11.7677,11.7833,11.7599,11.7755,43500.0
2008-09-25 10:45:00,15.08,15.11,15.08,15.09,20500.0,11.7677,11.7911,11.7677,11.7755,20500.0
2008-09-25 10:50:00,15.11,15.11,15.07,15.08,27500.0,11.7911,11.7911,11.7599,11.7677,27500.0
2008-09-25 10:55:00,15.08,15.08,15.03,15.03,16500.0,11.7677,11.7677,11.7287,11.7287,16500.0
2008-09-25 11:00:00,15.04,15.06,15.04,15.06,9500.0,11.7365,11.7521,11.7365,11.7521,9500.0
2008-09-25 11:05:00,15.06,15.06,15.02,15.02,55000.0,11.7521,11.7521,11.7209,11.7209,55000.0
2008-09-25 11:10:00,15.04,15.05,15.03,15.03,6000.0,11.7365,11.7443,11.7287,11.7287,6000.0
2008-09-25 11:15:00,15.04,15.04,15.03,15.04,3500.0,11.7365,11.7365,11.7287,11.7365,3500.0
2008-09-25 11:20:00,15.04,15.08,15.03,15.08,102000.0,11.7365,11.7677,11.7287,11.7677,102000.0
2008-09-25 11:25:00,15.08,15.1,15.08,15.09,24000.0,11.7677,11.7833,11.7677,11.7755,24000.0
2008-09-25 11:30:00,15.09,15.1,15.09,15.1,21000.0,11.7755,11.7833,11.7755,11.7833,21000.0
2008-09-25 11:35:00,15.1,15.1,15.1,15.1,5500.0,11.7833,11.7833,11.7833,11.7833,5500.0
2008-09-25 11:40:00,15.09,15.1,15.09,15.1,5000.0,11.7755,11.7833,11.7755,11.7833,5000.0
2008-09-25 11:45:00,15.11,15.11,15.09,15.1,17000.0,11.7911,11.7911,11.7755,11.7833,17000.0
2008-09-25 11:50:00,15.08,15.1,15.08,15.08,11500.0,11.7677,11.7833,11.7677,11.7677,11500.0
2008-09-25 11:55:00,15.09,15.09,15.07,15.07,10500.0,11.7755,11.7755,11.7599,11.7599,10500.0
2008-09-25 12:00:00,15.07,15.08,15.07,15.07,4000.0,11.7599,11.7677,11.7599,11.7599,4000.0
2008-09-25 12:05:00,15.08,15.08,15.07,15.08,16000.0,11.7677,11.7677,11.7599,11.7677,16000.0
2008-09-25 12:10:00,15.08,15.1,15.08,15.1,14500.0,11.7677,11.7833,11.7677,11.7833,14500.0
2008-09-25 12:15:00,15.1,15.12,15.1,15.1,67500.0,11.7833,11.7989,11.7833,11.7833,67500.0
2008-09-25 12:20:00,15.11,15.11,15.09,15.11,18000.0,11.7911,11.7911,11.7755,11.7911,18000.0
2008-09-25 12:25:00,15.11,15.12,15.1,15.11,21000.0,11.7911,11.7989,11.7833,11.7911,21000.0
2008-09-25 12:30:00,15.12,15.15,15.11,15.15,30000.0,11.7989,11.8223,11.7911,11.8223,30000.0
2008-09-25 12:35:00,15.15,15.18,15.15,15.16,33500.0,11.8223,11.8457,11.8223,11.8301,33500.0
2008-09-25 12:40:00,15.15,15.16,15.15,15.16,10500.0,11.8223,11.8301,11.8223,11.8301,10500.0
2008-09-25 12:45:00,15.14,15.15,15.14,15.15,5000.0,11.8145,11.8223,11.8145,11.8223,5000.0
2008-09-25 12:50:00,15.14,15.18,15.11,15.13,107500.0,11.8145,11.8457,11.7911,11.8067,107500.0
2008-09-25 12:55:00,15.13,15.16,15.12,15.15,42500.0,11.8067,11.8301,11.7989,11.8223,42500.0
2008-09-25 13:00:00,15.17,15.2,15.17,15.2,221000.0,11.8379,11.8613,11.8379,11.8613,221000.0
2008-09-25 13:05:00,15.19,15.2,15.16,15.16,29000.0,11.8535,11.8613,11.8301,11.8301,29000.0
2008-09-25 13:10:00,15.17,15.17,15.12,15.13,174500.0,11.8379,11.8379,11.7989,11.8067,174500.0
2008-09-25 13:15:00,15.12,15.12,15.11,15.12,27000.0,11.7989,11.7989,11.7911,11.7989,27000.0
2008-09-25 13:20:00,15.12,15.13,15.11,15.11,18500.0,11.7989,11.8067,11.7911,11.7911,18500.0
2008-09-25 13:25:00,15.12,15.14,15.12,15.14,13000.0,11.7989,11.8145,11.7989,11.8145,13000.0
2008-09-25 13:30:00,15.14,15.17,15.14,15.15,21000.0,11.8145,11.8379,11.8145,11.8223,21000.0
2008-09-25 13:35:00,15.17,15.19,15.17,15.19,3500.0,11.8379,11.8535,11.8379,11.8535,3500.0
2008-09-25 13:40:00,15.18,15.19,15.17,15.18,144000.0,11.8457,11.8535,11.8379,11.8457,144000.0
2008-09-25 13:45:00,15.18,15.22,15.18,15.2,81500.0,11.8457,11.8769,11.8457,11.8613,81500.0
2008-09-25 13:50:00,15.2,15.2,15.14,15.15,161000.0,11.8613,11.8613,11.8145,11.8223,161000.0
2008-09-25 13:55:00,15.16,15.17,15.13,15.17,33500.0,11.8301,11.8379,11.8067,11.8379,33500.0
2008-09-25 14:00:00,15.17,15.17,15.14,15.15,41500.0,11.8379,11.8379,11.8145,11.8223,41500.0
2008-09-25 14:05:00,15.16,15.16,15.14,15.15,49500.0,11.8301,11.8301,11.8145,11.8223,49500.0
2008-09-25 14:10:00,15.15,15.16,15.13,15.14,25500.0,11.8223,11.8301,11.8067,11.8145,25500.0
2008-09-25 14:15:00,15.13,15.14,15.04,15.08,297000.0,11.8067,11.8145,11.7365,11.7677,297000.0
2008-09-25 14:20:00,15.08,15.1,15.07,15.09,49000.0,11.7677,11.7833,11.7599,11.7755,49000.0
2008-09-25 14:25:00,15.08,15.09,15.07,15.09,121000.0,11.7677,11.7755,11.7599,11.7755,121000.0
2008-09-25 14:30:00,15.08,15.11,15.08,15.11,40000.0,11.7677,11.7911,11.7677,11.7911,40000.0
2008-09-25 14:35:00,15.1,15.11,15.09,15.1,30500.0,11.7833,11.7911,11.7755,11.7833,30500.0
2008-09-25 14:40:00,15.09,15.11,15.08,15.1,44500.0,11.7755,11.7911,11.7677,11.7833,44500.0
2008-09-25 14:45:00,15.1,15.1,15.07,15.07,32500.0,11.7833,11.7833,11.7599,11.7599,32500.0
2008-09-25 14:50:00,15.07,15.09,15.07,15.08,42000.0,11.7599,11.7755,11.7599,11.7677,42000.0
2008-09-25 14:55:00,15.09,15.13,15.08,15.13,94500.0,11.7755,11.8067,11.7677,11.8067,94500.0
2008-09-25 15:00:00,15.12,15.13,15.12,15.12,35000.0,11.7989,11.8067,11.7989,11.7989,35000.0
2008-09-25 15:05:00,15.12,15.13,15.11,15.12,16500.0,11.7989,11.8067,11.7911,11.7989,16500.0
2008-09-25 15:10:00,15.13,15.15,15.13,15.13,43000.0,11.8067,11.8223,11.8067,11.8067,43000.0
2008-09-25 15:15:00,15.11,15.16,15.11,15.16,31000.0,11.7911,11.8301,11.7911,11.8301,31000.0
2008-09-25 15:20:00,15.15,15.18,15.14,15.16,79000.0,11.8223,11.8457,11.8145,11.8301,79000.0
2008-09-25 15:25:00,15.17,15.17,15.15,15.16,47500.0,11.8379,11.8379,11.8223,11.8301,47500.0
2008-09-25 15:30:00,15.17,15.18,15.14,15.15,38500.0,11.8379,11.8457,11.8145,11.8223,38500.0
2008-09-25 15:35:00,15.14,15.18,15.13,15.18,85500.0,11.8145,11.8457,11.8067,11.8457,85500.0
2008-09-25 15:40:00,15.16,15.17,15.14,15.14,41500.0,11.8301,11.8379,11.8145,11.8145,41500.0
2008-09-25 15:45:00,15.14,15.14,15.1,15.11,105500.0,11.8145,11.8145,11.7833,11.7911,105500.0
2008-09-25 15:50:00,15.11,15.13,15.09,15.12,142000.0,11.7911,11.8067,11.7755,11.7989,142000.0
2008-09-25 15:55:00,15.11,15.13,15.1,15.13,83500.0,11.7911,11.8067,11.7833,11.8067,83500.0
2008-09-25 16:00:00,15.13,15.13,15.13,15.13,0.0,11.8067,11.8067,11.8067,11.8067,0.0
2008-09-25 16:05:00,15.13,15.13,15.13,15.13,0.0,11.8067,11.8067,11.8067,11.8067,0.0
2008-09-25 16:10:00,15.13,15.13,15.13,15.13,0.0,11.8067,11.8067,11.8067,11.8067,0.0
2008-09-26 09:30:00,14.93,14.93,14.83,14.86,546500.0,11.6506,11.6506,11.5726,11.596,546500.0
2008-09-26 09:35:00,14.86,14.94,14.85,14.88,126000.0,11.596,11.6584,11.5882,11.6116,126000.0
2008-09-26 09:40:00,14.87,14.95,14.83,14.88,166000.0,11.6038,11.6662,11.5726,11.6116,166000.0
2008-09-26 09:45:00,14.87,14.91,14.84,14.89,75000.0,11.6038,11.635,11.5804,11.6194,75000.0
2008-09-26 09:50:00,14.88,14.91,14.87,14.9,48000.0,11.6116,11.635,11.6038,11.6272,48000.0
2008-09-26 09:55:00,14.9,15.0,14.89,14.94,207500.0,11.6272,11.7052,11.6194,11.6584,207500.0
2008-09-26 10:00:00,14.92,14.97,14.92,14.96,229500.0,11.6428,11.6818,11.6428,11.674,229500.0
2008-09-26 10:05:00,14.94,14.94,14.88,14.89,107000.0,11.6584,11.6584,11.6116,11.6194,107000.0
2008-09-26 10:10:00,14.91,14.93,14.89,14.91,36000.0,11.635,11.6506,11.6194,11.635,36000.0
2008-09-26 10:15:00,14.9,14.91,14.87,14.89,22000.0,11.6272,11.635,11.6038,11.6194,22000.0
2008-09-26 10:20:00,14.9,14.92,14.89,14.9,18500.0,11.6272,11.6428,11.6194,11.6272,18500.0
2008-09-26 10:25:00,14.91,14.91,14.88,14.89,10500.0,11.635,11.635,11.6116,11.6194,10500.0
2008-09-26 10:30:00,14.89,14.89,14.88,14.89,13500.0,11.6194,11.6194,11.6116,11.6194,13500.0
2008-09-26 10:35:00,14.89,14.92,14.89,14.92,16500.0,11.6194,11.6428,11.6194,11.6428,16500.0
2008-09-26 10:40:00,14.93,14.94,14.89,14.89,87000.0,11.6506,11.6584,11.6194,11.6194,87000.0
2008-09-26 10:45:00,14.87,14.88,14.87,14.88,7000.0,11.6038,11.6116,11.6038,11.6116,7000.0
2008-09-26 10:50:00,14.89,14.92,14.88,14.89,106500.0,11.6194,11.6428,11.6116,11.6194,106500.0
2008-09-26 10:55:00,14.89,14.97,14.88,14.93,147000.0,11.6194,11.6818,11.6116,11.6506,147000.0
2008-09-26 11:00:00,14.93,14.94,14.88,14.89,35000.0,11.6506,11.6584,11.6116,11.6194,35000.0
2008-09-26 11:05:00,14.9,14.93,14.89,14.91,8000.0,11.6272,11.6506,11.6194,11.635,8000.0
2008-09-26 11:10:00,14.94,14.94,14.86,14.86,55000.0,11.6584,11.6584,11.596,11.596,55000.0
2008-09-26 11:15:00,14.85,14.89,14.82,14.88,161500.0,11.5882,11.6194,11.5648,11.6116,161500.0
2008-09-26 11:20:00,14.87,14.87,14.85,14.85,11500.0,11.6038,11.6038,11.5882,11.5882,11500.0
2008-09-26 11:25:00,14.87,14.88,14.85,14.86,19500.0,11.6038,11.6116,11.5882,11.596,19500.0
2008-09-26 11:30:00,14.85,14.89,14.85,14.87,56000.0,11.5882,11.6194,11.5882,11.6038,56000.0
2008-09-26 11:35:00,14.87,14.87,14.85,14.85,8500.0,11.6038,11.6038,11.5882,11.5882,8500.0
2008-09-26 11:40:00,14.84,14.86,14.83,14.83,12000.0,11.5804,11.596,11.5726,11.5726,12000.0
2008-09-26 11:45:00,14.84,14.84,14.83,14.83,13500.0,11.5804,11.5804,11.5726,11.5726,13500.0
2008-09-26 11:50:00,14.83,14.84,14.83,14.83,13000.0,11.5726,11.5804,11.5726,11.5726,13000.0
2008-09-26 11:55:00,14.84,14.84,14.81,14.82,71000.0,11.5804,11.5804,11.557,11.5648,71000.0
2008-09-26 12:00:00,14.82,14.82,14.79,14.81,99500.0,11.5648,11.5648,11.5414,11.557,99500.0
2008-09-26 12:05:00,14.8,14.82,14.79,14.79,52500.0,11.5492,11.5648,11.5414,11.5414,52500.0
2008-09-26 12:10:00,14.79,14.81,14.79,14.8,59000.0,11.5414,11.557,11.5414,11.5492,59000.0
2008-09-26 12:15:00,14.8,14.81,14.79,14.79,28000.0,11.5492,11.557,11.5414,11.5414,28000.0
2008-09-26 12:20:00,14.8,14.83,14.8,14.83,31000.0,11.5492,11.5726,11.5492,11.5726,31000.0
2008-09-26 12:25:00,14.83,14.85,14.83,14.84,16500.0,11.5726,11.5882,11.5726,11.5804,16500.0
2008-09-26 12:30:00,14.84,14.85,14.83,14.85,19500.0,11.5804,11.5882,11.5726,11.5882,19500.0
2008-09-26 12:35:00,14.85,14.85,14.81,14.81,28000.0,11.5882,11.5882,11.557,11.557,28000.0
2008-09-26 12:40:00,14.82,14.83,14.8,14.83,10500.0,11.5648,11.5726,11.5492,11.5726,10500.0
2008-09-26 12:45:00,14.83,14.86,14.83,14.85,38000.0,11.5726,11.596,11.5726,11.5882,38000.0
2008-09-26 12:50:00,14.85,14.87,14.85,14.86,11500.0,11.5882,11.6038,11.5882,11.596,11500.0
2008-09-26 12:55:00,14.87,14.87,14.86,14.86,3500.0,11.6038,11.6038,11.596,11.596,3500.0
2008-09-26 13:00:00,14.86,14.88,14.86,14.87,20500.0,11.596,11.6116,11.596,11.6038,20500.0
2008-09-26 13:05:00,14.87,14.89,14.87,14.89,11500.0,11.6038,11.6194,11.6038,11.6194,11500.0
2008-09-26 13:10:00,14.89,14.96,14.89,14.94,77000.0,11.6194,11.674,11.6194,11.6584,77000.0
2008-09-26 13:15:00,14.95,14.96,14.94,14.94,44000.0,11.6662,11.674,11.6584,11.6584,44000.0
2008-09-26 13:20:00,14.95,14.95,14.93,14.95,16500.0,11.6662,11.6662,11.6506,11.6662,16500.0
2008-09-26 13:25:00,14.92,14.92,14.91,14.91,3000.0,11.6428,11.6428,11.635,11.635,3000.0
2008-09-26 13:30:00,14.91,14.91,14.9,14.9,19500.0,11.635,11.635,11.6272,11.6272,19500.0
2008-09-26 13:35:00,14.91,14.92,14.9,14.91,21000.0,11.635,11.6428,11.6272,11.635,21000.0
2008-09-26 13:40:00,14.92,14.97,14.92,14.96,113000.0,11.6428,11.6818,11.6428,11.674,113000.0
2008-09-26 13:45:00,14.97,14.97,14.95,14.96,15000.0,11.6818,11.6818,11.6662,11.674,15000.0
2008-09-26 13:50:00,14.95,14.95,14.92,14.92,6500.0,11.6662,11.6662,11.6428,11.6428,6500.0
2008-09-26 13:55:00,14.91,14.91,14.9,14.91,7000.0,11.635,11.635,11.6272,11.635,7000.0
2008-09-26 14:00:00,14.92,14.92,14.89,14.9,5500.0,11.6428,11.6428,11.6194,11.6272,5500.0
2008-09-26 14:05:00,14.91,14.93,14.91,14.91,23500.0,11.635,11.6506,11.635,11.635,23500.0
2008-09-26 14:10:00,14.91,14.93,14.91,14.93,31500.0,11.635,11.6506,11.635,11.6506,31500.0
2008-09-26 14:15:00,14.94,14.97,14.94,14.97,30500.0,11.6584,11.6818,11.6584,11.6818,30500.0
2008-09-26 14:20:00,14.97,14.97,14.94,14.95,15500.0,11.6818,11.6818,11.6584,11.6662,15500.0
2008-09-26 14:25:00,14.94,14.94,14.91,14.91,21000.0,11.6584,11.6584,11.635,11.635,21000.0
2008-09-26 14:30:00,14.91,14.91,14.89,14.9,12000.0,11.635,11.635,11.6194,11.6272,12000.0
2008-09-26 14:35:00,14.9,14.92,14.9,14.92,20000.0,11.6272,11.6428,11.6272,11.6428,20000.0
2008-09-26 14:40:00,14.91,14.92,14.89,14.92,26500.0,11.635,11.6428,11.6194,11.6428,26500.0
2008-09-26 14:45:00,14.92,14.95,14.92,14.94,71500.0,11.6428,11.6662,11.6428,11.6584,71500.0
2008-09-26 14:50:00,14.94,14.94,14.91,14.91,24500.0,11.6584,11.6584,11.635,11.635,24500.0
2008-09-26 14:55:00,14.92,14.92,14.88,14.88,22500.0,11.6428,11.6428,11.6116,11.6116,22500.0
2008-09-26 15:00:00,14.87,14.88,14.82,14.82,178000.0,11.6038,11.6116,11.5648,11.5648,178000.0
2008-09-26 15:05:00,14.82,14.85,14.81,14.83,143500.0,11.5648,11.5882,11.557,11.5726,143500.0
2008-09-26 15:10:00,14.84,14.89,14.83,14.89,165500.0,11.5804,11.6194,11.5726,11.6194,165500.0
2008-09-26 15:15:00,14.89,14.89,14.87,14.87,17500.0,11.6194,11.6194,11.6038,11.6038,17500.0
2008-09-26 15:20:00,14.87,14.94,14.87,14.94,88000.0,11.6038,11.6584,11.6038,11.6584,88000.0
2008-09-26 15:25:00,14.95,15.0,14.93,14.96,107000.0,11.6662,11.7052,11.6506,11.674,107000.0
2008-09-26 15:30:00,14.97,14.97,14.93,14.93,165000.0,11.6818,11.6818,11.6506,11.6506,165000.0
2008-09-26 15:35:00,14.94,14.98,14.93,14.98,226000.0,11.6584,11.6896,11.6506,11.6896,226000.0
2008-09-26 15:40:00,14.96,15.0,14.96,15.0,75000.0,11.674,11.7052,11.674,11.7052,75000.0
2008-09-26 15:45:00,15.0,15.0,14.98,14.99,82500.0,11.7052,11.7052,11.6896,11.6974,82500.0
2008-09-26 15:50:00,14.99,15.02,14.98,15.01,94500.0,11.6974,11.7209,11.6896,11.713,94500.0
2008-09-26 15:55:00,15.01,15.05,15.0,15.04,59500.0,11.713,11.7443,11.7052,11.7365,59500.0
2008-09-26 16:00:00,15.03,15.03,15.03,15.03,18000.0,11.7287,11.7287,11.7287,11.7287,18000.0
2008-09-26 16:05:00,15.03,15.03,15.03,15.03,0.0,11.7287,11.7287,11.7287,11.7287,0.0
2008-09-26 16:10:00,15.03,15.03,15.03,15.03,0.0,11.7287,11.7287,11.7287,11.7287,0.0
2008-09-29 09:30:00,14.75,14.82,14.7,14.73,238500.0,11.5102,11.5648,11.4711,11.4946,238500.0
2008-09-29 09:35:00,14.74,14.74,14.67,14.67,121000.0,11.5024,11.5024,11.4477,11.4477,121000.0
2008-09-29 09:40:00,14.65,14.66,14.63,14.64,406500.0,11.4321,11.4399,11.4165,11.4243,406500.0
2008-09-29 09:45:00,14.63,14.64,14.58,14.58,630500.0,11.4165,11.4243,11.3775,11.3775,630500.0
2008-09-29 09:50:00,14.58,14.58,14.45,14.45,774500.0,11.3775,11.3775,11.2761,11.2761,774500.0
2008-09-29 09:55:00,14.45,14.51,14.43,14.48,234000.0,11.2761,11.3229,11.2604,11.2995,234000.0
2008-09-29 10:00:00,14.46,14.52,14.46,14.48,230500.0,11.2839,11.3307,11.2839,11.2995,230500.0
2008-09-29 10:05:00,14.48,14.5,14.46,14.46,197500.0,11.2995,11.3151,11.2839,11.2839,197500.0
2008-09-29 10:10:00,14.47,14.48,14.43,14.43,526500.0,11.2917,11.2995,11.2604,11.2604,526500.0
2008-09-29 10:15:00,14.42,14.42,14.38,14.4,147000.0,11.2526,11.2526,11.2214,11.237,147000.0
2008-09-29 10:20:00,14.38,14.39,14.35,14.37,77000.0,11.2214,11.2292,11.198,11.2136,77000.0
2008-09-29 10:25:00,14.37,14.43,14.37,14.43,104000.0,11.2136,11.2604,11.2136,11.2604,104000.0
2008-09-29 10:30:00,14.44,14.47,14.42,14.46,79500.0,11.2682,11.2917,11.2526,11.2839,79500.0
2008-09-29 10:35:00,14.47,14.47,14.46,14.46,127000.0,11.2917,11.2917,11.2839,11.2839,127000.0
2008-09-29 10:40:00,14.44,14.45,14.42,14.43,139500.0,11.2682,11.2761,11.2526,11.2604,139500.0
2008-09-29 10:45:00,14.43,14.49,14.43,14.49,22500.0,11.2604,11.3073,11.2604,11.3073,22500.0
2008-09-29 10:50:00,14.49,14.49,14.45,14.46,67000.0,11.3073,11.3073,11.2761,11.2839,67000.0
2008-09-29 10:55:00,14.45,14.46,14.43,14.46,31500.0,11.2761,11.2839,11.2604,11.2839,31500.0
2008-09-29 11:00:00,14.46,14.47,14.43,14.43,28000.0,11.2839,11.2917,11.2604,11.2604,28000.0
2008-09-29 11:05:00,14.44,14.48,14.44,14.48,23500.0,11.2682,11.2995,11.2682,11.2995,23500.0
2008-09-29 11:10:00,14.48,14.48,14.42,14.43,73000.0,11.2995,11.2995,11.2526,11.2604,73000.0
2008-09-29 11:15:00,14.44,14.46,14.42,14.43,139000.0,11.2682,11.2839,11.2526,11.2604,139000.0
2008-09-29 11:20:00,14.43,14.44,14.42,14.43,29000.0,11.2604,11.2682,11.2526,11.2604,29000.0
2008-09-29 11:25:00,14.42,14.44,14.42,14.43,15000.0,11.2526,11.2682,11.2526,11.2604,15000.0
2008-09-29 11:30:00,14.43,14.43,14.41,14.41,49000.0,11.2604,11.2604,11.2448,11.2448,49000.0
2008-09-29 11:35:00,14.4,14.42,14.4,14.41,36000.0,11.237,11.2526,11.237,11.2448,36000.0
2008-09-29 11:40:00,14.41,14.41,14.39,14.4,20000.0,11.2448,11.2448,11.2292,11.237,20000.0
2008-09-29 11:45:00,14.39,14.43,14.39,14.43,33000.0,11.2292,11.2604,11.2292,11.2604,33000.0
2008-09-29 11:50:00,14.42,14.43,14.4,14.41,12500.0,11.2526,11.2604,11.237,11.2448,12500.0
2008-09-29 11:55:00,14.41,14.42,14.4,14.41,8500.0,11.2448,11.2526,11.237,11.2448,8500.0
2008-09-29 12:00:00,14.39,14.39,14.38,14.38,15000.0,11.2292,11.2292,11.2214,11.2214,15000.0
2008-09-29 12:05:00,14.38,14.39,14.37,14.38,122500.0,11.2214,11.2292,11.2136,11.2214,122500.0
2008-09-29 12:10:00,14.38,14.4,14.35,14.36,77500.0,11.2214,11.237,11.198,11.2058,77500.0
2008-09-29 12:15:00,14.35,14.35,14.28,14.29,132000.0,11.198,11.198,11.1434,11.1512,132000.0
2008-09-29 12:20:00,14.29,14.31,14.28,14.3,62500.0,11.1512,11.1668,11.1434,11.159,62500.0
2008-09-29 12:25:00,14.29,14.35,14.28,14.33,128000.0,11.1512,11.198,11.1434,11.1824,128000.0
2008-09-29 12:30:00,14.3,14.38,14.29,14.35,179500.0,11.159,11.2214,11.1512,11.198,179500.0
2008-09-29 12:35:00,14.35,14.38,14.34,14.36,10000.0,11.198,11.2214,11.1902,11.2058,10000.0
2008-09-29 12:40:00,14.37,14.42,14.37,14.41,68000.0,11.2136,11.2526,11.2136,11.2448,68000.0
2008-09-29 12:45:00,14.41,14.42,14.4,14.41,13500.0,11.2448,11.2526,11.237,11.2448,13500.0
2008-09-29 12:50:00,14.4,14.41,14.4,14.4,12000.0,11.237,11.2448,11.237,11.237,12000.0
2008-09-29 12:55:00,14.38,14.38,14.35,14.37,16000.0,11.2214,11.2214,11.198,11.2136,16000.0
2008-09-29 13:00:00,14.36,14.36,14.31,14.31,95500.0,11.2058,11.2058,11.1668,11.1668,95500.0
2008-09-29 13:05:00,14.32,14.32,14.28,14.29,141000.0,11.1746,11.1746,11.1434,11.1512,141000.0
2008-09-29 13:10:00,14.3,14.3,14.28,14.3,31000.0,11.159,11.159,11.1434,11.159,31000.0
2008-09-29 13:15:00,14.31,14.31,14.29,14.3,79000.0,11.1668,11.1668,11.1512,11.159,79000.0
2008-09-29 13:20:00,14.3,14.32,14.29,14.32,12500.0,11.159,11.1746,11.1512,11.1746,12500.0
2008-09-29 13:25:00,14.34,14.39,14.32,14.38,87500.0,11.1902,11.2292,11.1746,11.2214,87500.0
2008-09-29 13:30:00,14.37,14.39,14.36,14.37,17500.0,11.2136,11.2292,11.2058,11.2136,17500.0
2008-09-29 13:35:00,14.36,14.38,14.29,14.33,243000.0,11.2058,11.2214,11.1512,11.1824,243000.0
2008-09-29 13:40:00,14.32,14.33,14.1,14.12,512000.0,11.1746,11.1824,11.0029,11.0185,512000.0
2008-09-29 13:45:00,14.16,14.16,13.95,14.07,400000.0,11.0498,11.0498,10.8859,10.9795,400000.0
2008-09-29 13:50:00,14.07,14.24,14.05,14.22,203500.0,10.9795,11.1122,10.9639,11.0966,203500.0
2008-09-29 13:55:00,14.23,14.23,14.04,14.04,651000.0,11.1044,11.1044,10.9561,10.9561,651000.0
2008-09-29 14:00:00,14.05,14.16,14.04,14.12,508500.0,10.9639,11.0498,10.9561,11.0185,508500.0
2008-09-29 14:05:00,14.11,14.19,13.95,14.02,286500.0,11.0107,11.0732,10.8859,10.9405,286500.0
2008-09-29 14:10:00,14.05,14.07,13.97,14.03,254500.0,10.9639,10.9795,10.9015,10.9483,254500.0
2008-09-29 14:15:00,14.03,14.08,13.98,14.07,167500.0,10.9483,10.9873,10.9093,10.9795,167500.0
2008-09-29 14:20:00,14.07,14.13,14.05,14.1,153500.0,10.9795,11.0263,10.9639,11.0029,153500.0
2008-09-29 14:25:00,14.09,14.12,14.03,14.06,151500.0,10.9951,11.0185,10.9483,10.9717,151500.0
2008-09-29 14:30:00,14.07,14.07,14.03,14.05,27000.0,10.9795,10.9795,10.9483,10.9639,27000.0
2008-09-29 14:35:00,14.07,14.07,14.02,14.06,77000.0,10.9795,10.9795,10.9405,10.9717,77000.0
2008-09-29 14:40:00,14.05,14.1,14.04,14.06,109000.0,10.9639,11.0029,10.9561,10.9717,109000.0
2008-09-29 14:45:00,14.09,14.09,14.03,14.03,17500.0,10.9951,10.9951,10.9483,10.9483,17500.0
2008-09-29 14:50:00,14.04,14.04,14.02,14.03,57500.0,10.9561,10.9561,10.9405,10.9483,57500.0
2008-09-29 14:55:00,14.02,14.03,13.99,13.99,145500.0,10.9405,10.9483,10.9171,10.9171,145500.0
2008-09-29 15:00:00,14.0,14.05,13.99,14.01,100000.0,10.9249,10.9639,10.9171,10.9327,100000.0
2008-09-29 15:05:00,13.99,14.01,13.96,13.98,105500.0,10.9171,10.9327,10.8937,10.9093,105500.0
2008-09-29 15:10:00,13.98,13.99,13.97,13.97,112000.0,10.9093,10.9171,10.9015,10.9015,112000.0
2008-09-29 15:15:00,13.97,13.98,13.93,13.93,31500.0,10.9015,10.9093,10.8703,10.8703,31500.0
2008-09-29 15:20:00,13.92,13.92,13.88,13.9,46500.0,10.8625,10.8625,10.8313,10.8469,46500.0
2008-09-29 15:25:00,13.88,13.91,13.8,13.82,403000.0,10.8313,10.8547,10.7688,10.7844,403000.0
2008-09-29 15:30:00,13.82,13.86,13.8,13.86,217500.0,10.7844,10.8156,10.7688,10.8156,217500.0
2008-09-29 15:35:00,13.87,13.95,13.84,13.91,383500.0,10.8234,10.8859,10.8,10.8547,383500.0
2008-09-29 15:40:00,13.9,14.03,13.89,14.01,409000.0,10.8469,10.9483,10.8391,10.9327,409000.0
2008-09-29 15:45:00,14.0,14.03,13.96,13.97,136500.0,10.9249,10.9483,10.8937,10.9015,136500.0
2008-09-29 15:50:00,13.97,13.98,13.89,13.94,237000.0,10.9015,10.9093,10.8391,10.8781,237000.0
2008-09-29 15:55:00,13.95,14.0,13.9,13.98,576500.0,10.8859,10.9249,10.8469,10.9093,576500.0
2008-09-29 16:00:00,13.98,14.08,13.96,14.08,412000.0,10.9093,10.9873,10.8937,10.9873,412000.0
2008-09-29 16:05:00,14.08,14.08,14.08,14.08,0.0,10.9873,10.9873,10.9873,10.9873,0.0
2008-09-29 16:10:00,14.08,14.08,14.08,14.08,0.0,10.9873,10.9873,10.9873,10.9873,0.0
2008-09-30 09:30:00,14.23,14.23,14.1,14.13,115000.0,11.1044,11.1044,11.0029,11.0263,115000.0
2008-09-30 09:35:00,14.14,14.18,14.04,14.04,42000.0,11.0341,11.0654,10.9561,10.9561,42000.0
2008-09-30 09:40:00,14.07,14.14,14.07,14.07,42000.0,10.9795,11.0341,10.9795,10.9795,42000.0
2008-09-30 09:45:00,14.05,14.07,13.93,13.94,40500.0,10.9639,10.9795,10.8703,10.8781,40500.0
2008-09-30 09:50:00,13.98,14.03,13.92,14.02,35500.0,10.9093,10.9483,10.8625,10.9405,35500.0
2008-09-30 09:55:00,14.02,14.04,13.99,14.02,39500.0,10.9405,10.9561,10.9171,10.9405,39500.0
2008-09-30 10:00:00,14.02,14.04,14.0,14.01,106000.0,10.9405,10.9561,10.9249,10.9327,106000.0
2008-09-30 10:05:00,14.01,14.05,14.0,14.02,34500.0,10.9327,10.9639,10.9249,10.9405,34500.0
2008-09-30 10:10:00,14.02,14.08,14.02,14.08,11000.0,10.9405,10.9873,10.9405,10.9873,11000.0
2008-09-30 10:15:00,14.09,14.09,14.07,14.07,24500.0,10.9951,10.9951,10.9795,10.9795,24500.0
2008-09-30 10:20:00,14.09,14.11,14.08,14.11,52500.0,10.9951,11.0107,10.9873,11.0107,52500.0
2008-09-30 10:25:00,14.12,14.12,14.07,14.07,33000.0,11.0185,11.0185,10.9795,10.9795,33000.0
2008-09-30 10:30:00,14.07,14.1,14.06,14.1,21000.0,10.9795,11.0029,10.9717,11.0029,21000.0
2008-09-30 10:35:00,14.1,14.11,14.09,14.1,32000.0,11.0029,11.0107,10.9951,11.0029,32000.0
2008-09-30 10:40:00,14.1,14.13,14.09,14.12,22500.0,11.0029,11.0263,10.9951,11.0185,22500.0
2008-09-30 10:45:00,14.12,14.14,14.1,14.12,30500.0,11.0185,11.0341,11.0029,11.0185,30500.0
2008-09-30 10:50:00,14.11,14.11,14.08,14.1,47500.0,11.0107,11.0107,10.9873,11.0029,47500.0
2008-09-30 10:55:00,14.1,14.1,14.04,14.05,64000.0,11.0029,11.0029,10.9561,10.9639,64000.0
2008-09-30 11:00:00,14.04,14.08,14.04,14.07,58000.0,10.9561,10.9873,10.9561,10.9795,58000.0
2008-09-30 11:05:00,14.08,14.12,14.08,14.12,93500.0,10.9873,11.0185,10.9873,11.0185,93500.0
2008-09-30 11:10:00,14.11,14.11,14.1,14.11,14000.0,11.0107,11.0107,11.0029,11.0107,14000.0
2008-09-30 11:15:00,14.11,14.11,14.08,14.08,25000.0,11.0107,11.0107,10.9873,10.9873,25000.0
2008-09-30 11:20:00,14.1,14.1,14.08,14.09,15500.0,11.0029,11.0029,10.9873,10.9951,15500.0
2008-09-30 11:25:00,14.08,14.15,14.08,14.15,363500.0,10.9873,11.0419,10.9873,11.0419,363500.0
2008-09-30 11:30:00,14.14,14.14,14.1,14.11,23000.0,11.0341,11.0341,11.0029,11.0107,23000.0
2008-09-30 11:35:00,14.12,14.12,14.1,14.1,6500.0,11.0185,11.0185,11.0029,11.0029,6500.0
2008-09-30 11:40:00,14.11,14.13,14.11,14.12,21500.0,11.0107,11.0263,11.0107,11.0185,21500.0
2008-09-30 11:45:00,14.14,14.18,14.14,14.17,46500.0,11.0341,11.0654,11.0341,11.0576,46500.0
2008-09-30 11:50:00,14.18,14.18,14.16,14.17,19500.0,11.0654,11.0654,11.0498,11.0576,19500.0
2008-09-30 11:55:00,14.17,14.2,14.16,14.2,18000.0,11.0576,11.081,11.0498,11.081,18000.0
2008-09-30 12:00:00,14.21,14.21,14.16,14.17,56000.0,11.0888,11.0888,11.0498,11.0576,56000.0
2008-09-30 12:05:00,14.17,14.18,14.17,14.17,34000.0,11.0576,11.0654,11.0576,11.0576,34000.0
2008-09-30 12:10:00,14.17,14.18,14.15,14.15,9500.0,11.0576,11.0654,11.0419,11.0419,9500.0
2008-09-30 12:15:00,14.16,14.16,14.13,14.14,35000.0,11.0498,11.0498,11.0263,11.0341,35000.0
2008-09-30 12:20:00,14.14,14.14,14.11,14.13,20000.0,11.0341,11.0341,11.0107,11.0263,20000.0
2008-09-30 12:25:00,14.12,14.13,14.11,14.11,260500.0,11.0185,11.0263,11.0107,11.0107,260500.0
2008-09-30 12:30:00,14.11,14.13,14.1,14.13,265500.0,11.0107,11.0263,11.0029,11.0263,265500.0
2008-09-30 12:35:00,14.13,14.15,14.13,14.15,7000.0,11.0263,11.0419,11.0263,11.0419,7000.0
2008-09-30 12:40:00,14.15,14.17,14.15,14.17,257000.0,11.0419,11.0576,11.0419,11.0576,257000.0
2008-09-30 12:45:00,14.15,14.16,14.15,14.16,8000.0,11.0419,11.0498,11.0419,11.0498,8000.0
2008-09-30 12:50:00,14.16,14.16,14.14,14.15,27000.0,11.0498,11.0498,11.0341,11.0419,27000.0
2008-09-30 12:55:00,14.14,14.16,14.14,14.15,11000.0,11.0341,11.0498,11.0341,11.0419,11000.0
2008-09-30 13:00:00,14.15,14.15,14.11,14.11,12500.0,11.0419,11.0419,11.0107,11.0107,12500.0
2008-09-30 13:05:00,14.12,14.14,14.12,14.13,270500.0,11.0185,11.0341,11.0185,11.0263,270500.0
2008-09-30 13:10:00,14.14,14.16,14.12,14.16,9500.0,11.0341,11.0498,11.0185,11.0498,9500.0
2008-09-30 13:15:00,14.15,14.19,14.15,14.18,34500.0,11.0419,11.0732,11.0419,11.0654,34500.0
2008-09-30 13:20:00,14.17,14.19,14.17,14.19,28000.0,11.0576,11.0732,11.0576,11.0732,28000.0
2008-09-30 13:25:00,14.2,14.24,14.19,14.24,295500.0,11.081,11.1122,11.0732,11.1122,295500.0
2008-09-30 13:30:00,14.24,14.28,14.24,14.27,259500.0,11.1122,11.1434,11.1122,11.1356,259500.0
2008-09-30 13:35:00,14.27,14.3,14.27,14.27,121000.0,11.1356,11.159,11.1356,11.1356,121000.0
2008-09-30 13:40:00,14.28,14.28,14.26,14.26,20500.0,11.1434,11.1434,11.1278,11.1278,20500.0
2008-09-30 13:45:00,14.26,14.27,14.25,14.27,326000.0,11.1278,11.1356,11.12,11.1356,326000.0
2008-09-30 13:50:00,14.27,14.29,14.26,14.28,36000.0,11.1356,11.1512,11.1278,11.1434,36000.0
2008-09-30 13:55:00,14.29,14.29,14.26,14.28,55000.0,11.1512,11.1512,11.1278,11.1434,55000.0
2008-09-30 14:00:00,14.28,14.28,14.26,14.26,11500.0,11.1434,11.1434,11.1278,11.1278,11500.0
2008-09-30 14:05:00,14.27,14.3,14.27,14.29,18500.0,11.1356,11.159,11.1356,11.1512,18500.0
2008-09-30 14:10:00,14.29,14.3,14.28,14.3,34500.0,11.1512,11.159,11.1434,11.159,34500.0
2008-09-30 14:15:00,14.3,14.3,14.28,14.3,18500.0,11.159,11.159,11.1434,11.159,18500.0
2008-09-30 14:20:00,14.3,14.34,14.29,14.34,21000.0,11.159,11.1902,11.1512,11.1902,21000.0
2008-09-30 14:25:00,14.34,14.37,14.34,14.37,20000.0,11.1902,11.2136,11.1902,11.2136,20000.0
2008-09-30 14:30:00,14.37,14.39,14.36,14.37,25500.0,11.2136,11.2292,11.2058,11.2136,25500.0
2008-09-30 14:35:00,14.37,14.37,14.34,14.35,29000.0,11.2136,11.2136,11.1902,11.198,29000.0
2008-09-30 14:40:00,14.35,14.35,14.33,14.35,6500.0,11.198,11.198,11.1824,11.198,6500.0
2008-09-30 14:45:00,14.35,14.36,14.35,14.36,53000.0,11.198,11.2058,11.198,11.2058,53000.0
2008-09-30 14:50:00,14.36,14.38,14.35,14.38,8000.0,11.2058,11.2214,11.198,11.2214,8000.0
2008-09-30 14:55:00,14.39,14.39,14.36,14.37,31000.0,11.2292,11.2292,11.2058,11.2136,31000.0
2008-09-30 15:00:00,14.37,14.4,14.37,14.4,24000.0,11.2136,11.237,11.2136,11.237,24000.0
2008-09-30 15:05:00,14.4,14.42,14.38,14.39,35000.0,11.237,11.2526,11.2214,11.2292,35000.0
2008-09-30 15:10:00,14.38,14.39,14.35,14.36,32500.0,11.2214,11.2292,11.198,11.2058,32500.0
2008-09-30 15:15:00,14.33,14.37,14.33,14.36,22500.0,11.1824,11.2136,11.1824,11.2058,22500.0
2008-09-30 15:20:00,14.37,14.42,14.35,14.42,29000.0,11.2136,11.2526,11.198,11.2526,29000.0
2008-09-30 15:25:00,14.43,14.43,14.4,14.4,29500.0,11.2604,11.2604,11.237,11.237,29500.0
2008-09-30 15:30:00,14.4,14.4,14.36,14.37,10500.0,11.237,11.237,11.2058,11.2136,10500.0
2008-09-30 15:35:00,14.37,14.38,14.35,14.36,10500.0,11.2136,11.2214,11.198,11.2058,10500.0
2008-09-30 15:40:00,14.38,14.42,14.38,14.42,53000.0,11.2214,11.2526,11.2214,11.2526,53000.0
2008-09-30 15:45:00,14.42,14.46,14.42,14.45,86500.0,11.2526,11.2839,11.2526,11.2761,86500.0
2008-09-30 15:50:00,14.44,14.44,14.42,14.44,183000.0,11.2682,11.2682,11.2526,11.2682,183000.0
2008-09-30 15:55:00,14.44,14.46,14.44,14.45,71500.0,11.2682,11.2839,11.2682,11.2761,71500.0
2008-09-30 16:00:00,14.47,14.5,14.47,14.5,52500.0,11.2917,11.3151,11.2917,11.3151,52500.0
2008-09-30 16:05:00,14.5,14.5,14.5,14.5,0.0,11.3151,11.3151,11.3151,11.3151,0.0
2008-09-30 16:10:00,14.5,14.5,14.5,14.5,0.0,11.3151,11.3151,11.3151,11.3151,0.0
2008-10-01 09:30:00,14.42,14.44,14.27,14.36,241500.0,11.2526,11.2682,11.1356,11.2058,241500.0
2008-10-01 09:35:00,14.37,14.37,14.32,14.32,48000.0,11.2136,11.2136,11.1746,11.1746,48000.0
2008-10-01 09:40:00,14.32,14.4,14.31,14.4,22500.0,11.1746,11.237,11.1668,11.237,22500.0
2008-10-01 09:45:00,14.39,14.4,14.38,14.38,55500.0,11.2292,11.237,11.2214,11.2214,55500.0
2008-10-01 09:50:00,14.37,14.37,14.33,14.33,18000.0,11.2136,11.2136,11.1824,11.1824,18000.0
2008-10-01 09:55:00,14.34,14.34,14.33,14.33,4000.0,11.1902,11.1902,11.1824,11.1824,4000.0
2008-10-01 10:00:00,14.34,14.34,14.29,14.3,118000.0,11.1902,11.1902,11.1512,11.159,118000.0
2008-10-01 10:05:00,14.28,14.3,14.27,14.27,21500.0,11.1434,11.159,11.1356,11.1356,21500.0
2008-10-01 10:10:00,14.27,14.29,14.25,14.29,40500.0,11.1356,11.1512,11.12,11.1512,40500.0
2008-10-01 10:15:00,14.26,14.33,14.26,14.32,62500.0,11.1278,11.1824,11.1278,11.1746,62500.0
2008-10-01 10:20:00,14.33,14.34,14.32,14.32,46000.0,11.1824,11.1902,11.1746,11.1746,46000.0
2008-10-01 10:25:00,14.32,14.33,14.3,14.33,27500.0,11.1746,11.1824,11.159,11.1824,27500.0
2008-10-01 10:30:00,14.32,14.33,14.31,14.32,71000.0,11.1746,11.1824,11.1668,11.1746,71000.0
2008-10-01 10:35:00,14.32,14.32,14.28,14.28,21500.0,11.1746,11.1746,11.1434,11.1434,21500.0
2008-10-01 10:40:00,14.28,14.29,14.28,14.28,44500.0,11.1434,11.1512,11.1434,11.1434,44500.0
2008-10-01 10:45:00,14.28,14.29,14.27,14.27,18500.0,11.1434,11.1512,11.1356,11.1356,18500.0
2008-10-01 10:50:00,14.25,14.25,14.21,14.23,126500.0,11.12,11.12,11.0888,11.1044,126500.0
2008-10-01 10:55:00,14.23,14.24,14.23,14.23,36500.0,11.1044,11.1122,11.1044,11.1044,36500.0
2008-10-01 11:00:00,14.23,14.23,14.19,14.2,125000.0,11.1044,11.1044,11.0732,11.081,125000.0
2008-10-01 11:05:00,14.19,14.2,14.17,14.17,28000.0,11.0732,11.081,11.0576,11.0576,28000.0
2008-10-01 11:10:00,14.17,14.19,14.17,14.18,26000.0,11.0576,11.0732,11.0576,11.0654,26000.0
2008-10-01 11:15:00,14.18,14.2,14.18,14.2,17500.0,11.0654,11.081,11.0654,11.081,17500.0
2008-10-01 11:20:00,14.2,14.23,14.2,14.23,65000.0,11.081,11.1044,11.081,11.1044,65000.0
2008-10-01 11:25:00,14.24,14.25,14.24,14.24,9000.0,11.1122,11.12,11.1122,11.1122,9000.0
2008-10-01 11:30:00,14.24,14.24,14.22,14.22,18500.0,11.1122,11.1122,11.0966,11.0966,18500.0
2008-10-01 11:35:00,14.23,14.26,14.23,14.26,151000.0,11.1044,11.1278,11.1044,11.1278,151000.0
2008-10-01 11:40:00,14.26,14.26,14.24,14.25,13000.0,11.1278,11.1278,11.1122,11.12,13000.0
2008-10-01 11:45:00,14.24,14.24,14.23,14.24,25000.0,11.1122,11.1122,11.1044,11.1122,25000.0
2008-10-01 11:50:00,14.24,14.26,14.24,14.26,32000.0,11.1122,11.1278,11.1122,11.1278,32000.0
2008-10-01 11:55:00,14.26,14.26,14.24,14.24,196000.0,11.1278,11.1278,11.1122,11.1122,196000.0
2008-10-01 12:00:00,14.24,14.25,14.21,14.22,49500.0,11.1122,11.12,11.0888,11.0966,49500.0
2008-10-01 12:05:00,14.22,14.24,14.22,14.23,28500.0,11.0966,11.1122,11.0966,11.1044,28500.0
2008-10-01 12:10:00,14.23,14.25,14.23,14.25,20000.0,11.1044,11.12,11.1044,11.12,20000.0
2008-10-01 12:15:00,14.25,14.32,14.25,14.29,54000.0,11.12,11.1746,11.12,11.1512,54000.0
2008-10-01 12:20:00,14.27,14.28,14.27,14.28,3500.0,11.1356,11.1434,11.1356,11.1434,3500.0
2008-10-01 12:25:00,14.28,14.29,14.24,14.25,38000.0,11.1434,11.1512,11.1122,11.12,38000.0
2008-10-01 12:30:00,14.25,14.34,14.24,14.34,82000.0,11.12,11.1902,11.1122,11.1902,82000.0
2008-10-01 12:35:00,14.33,14.34,14.32,14.32,49500.0,11.1824,11.1902,11.1746,11.1746,49500.0
2008-10-01 12:40:00,14.31,14.35,14.31,14.31,71000.0,11.1668,11.198,11.1668,11.1668,71000.0
2008-10-01 12:45:00,14.31,14.33,14.31,14.33,21000.0,11.1668,11.1824,11.1668,11.1824,21000.0
2008-10-01 12:50:00,14.33,14.37,14.33,14.35,40000.0,11.1824,11.2136,11.1824,11.198,40000.0
2008-10-01 12:55:00,14.35,14.36,14.35,14.35,35500.0,11.198,11.2058,11.198,11.198,35500.0
2008-10-01 13:00:00,14.35,14.35,14.3,14.3,8000.0,11.198,11.198,11.159,11.159,8000.0
2008-10-01 13:05:00,14.3,14.3,14.28,14.29,47000.0,11.159,11.159,11.1434,11.1512,47000.0
2008-10-01 13:10:00,14.3,14.32,14.28,14.28,45000.0,11.159,11.1746,11.1434,11.1434,45000.0
2008-10-01 13:15:00,14.29,14.29,14.27,14.27,14500.0,11.1512,11.1512,11.1356,11.1356,14500.0
2008-10-01 13:20:00,14.26,14.27,14.26,14.26,8500.0,11.1278,11.1356,11.1278,11.1278,8500.0
2008-10-01 13:25:00,14.26,14.27,14.25,14.27,7500.0,11.1278,11.1356,11.12,11.1356,7500.0
2008-10-01 13:30:00,14.26,14.26,14.21,14.21,54500.0,11.1278,11.1278,11.0888,11.0888,54500.0
2008-10-01 13:35:00,14.22,14.23,14.21,14.23,23500.0,11.0966,11.1044,11.0888,11.1044,23500.0
2008-10-01 13:40:00,14.23,14.3,14.16,14.24,137000.0,11.1044,11.159,11.0498,11.1122,137000.0
2008-10-01 13:45:00,14.3,14.3,14.21,14.23,199500.0,11.159,11.159,11.0888,11.1044,199500.0
2008-10-01 13:50:00,14.23,14.3,14.23,14.3,80000.0,11.1044,11.159,11.1044,11.159,80000.0
2008-10-01 13:55:00,14.27,14.28,14.22,14.23,18500.0,11.1356,11.1434,11.0966,11.1044,18500.0
2008-10-01 14:00:00,14.24,14.24,14.2,14.23,50500.0,11.1122,11.1122,11.081,11.1044,50500.0
2008-10-01 14:05:00,14.23,14.29,14.23,14.26,76000.0,11.1044,11.1512,11.1044,11.1278,76000.0
2008-10-01 14:10:00,14.26,14.26,14.23,14.25,57000.0,11.1278,11.1278,11.1044,11.12,57000.0
2008-10-01 14:15:00,14.25,14.29,14.25,14.27,54500.0,11.12,11.1512,11.12,11.1356,54500.0
2008-10-01 14:20:00,14.26,14.29,14.26,14.28,93500.0,11.1278,11.1512,11.1278,11.1434,93500.0
2008-10-01 14:25:00,14.27,14.29,14.27,14.27,27500.0,11.1356,11.1512,11.1356,11.1356,27500.0
2008-10-01 14:30:00,14.29,14.29,14.24,14.26,40000.0,11.1512,11.1512,11.1122,11.1278,40000.0
2008-10-01 14:35:00,14.25,14.29,14.25,14.28,15500.0,11.12,11.1512,11.12,11.1434,15500.0
2008-10-01 14:40:00,14.3,14.31,14.27,14.28,39000.0,11.159,11.1668,11.1356,11.1434,39000.0
2008-10-01 14:45:00,14.29,14.31,14.27,14.31,52500.0,11.1512,11.1668,11.1356,11.1668,52500.0
2008-10-01 14:50:00,14.31,14.32,14.29,14.32,21500.0,11.1668,11.1746,11.1512,11.1746,21500.0
2008-10-01 14:55:00,14.31,14.32,14.25,14.28,42500.0,11.1668,11.1746,11.12,11.1434,42500.0
2008-10-01 15:00:00,14.28,14.28,14.25,14.27,73500.0,11.1434,11.1434,11.12,11.1356,73500.0
2008-10-01 15:05:00,14.26,14.28,14.25,14.28,102500.0,11.1278,11.1434,11.12,11.1434,102500.0
2008-10-01 15:10:00,14.28,14.32,14.27,14.27,36000.0,11.1434,11.1746,11.1356,11.1356,36000.0
2008-10-01 15:15:00,14.26,14.29,14.25,14.27,94500.0,11.1278,11.1512,11.12,11.1356,94500.0
2008-10-01 15:20:00,14.28,14.29,14.26,14.29,108500.0,11.1434,11.1512,11.1278,11.1512,108500.0
2008-10-01 15:25:00,14.29,14.31,14.28,14.28,85000.0,11.1512,11.1668,11.1434,11.1434,85000.0
2008-10-01 15:30:00,14.29,14.3,14.28,14.29,70500.0,11.1512,11.159,11.1434,11.1512,70500.0
2008-10-01 15:35:00,14.29,14.31,14.26,14.26,61000.0,11.1512,11.1668,11.1278,11.1278,61000.0
2008-10-01 15:40:00,14.26,14.29,14.26,14.27,52500.0,11.1278,11.1512,11.1278,11.1356,52500.0
2008-10-01 15:45:00,14.29,14.3,14.27,14.27,45000.0,11.1512,11.159,11.1356,11.1356,45000.0
2008-10-01 15:50:00,14.27,14.3,14.27,14.3,58000.0,11.1356,11.159,11.1356,11.159,58000.0
2008-10-01 15:55:00,14.3,14.35,14.29,14.35,281500.0,11.159,11.198,11.1512,11.198,281500.0
2008-10-01 16:00:00,14.34,14.41,14.34,14.41,181500.0,11.1902,11.2448,11.1902,11.2448,181500.0
2008-10-01 16:05:00,14.41,14.41,14.35,14.35,37500.0,11.2448,11.2448,11.198,11.198,37500.0
2008-10-01 16:10:00,14.35,14.35,14.35,14.35,0.0,11.198,11.198,11.198,11.198,0.0
2008-10-02 09:30:00,14.3,14.31,14.24,14.25,203500.0,11.159,11.1668,11.1122,11.12,203500.0
2008-10-02 09:35:00,14.24,14.25,14.18,14.19,228500.0,11.1122,11.12,11.0654,11.0732,228500.0
2008-10-02 09:40:00,14.17,14.18,14.12,14.12,118500.0,11.0576,11.0654,11.0185,11.0185,118500.0
2008-10-02 09:45:00,14.12,14.12,14.1,14.1,125000.0,11.0185,11.0185,11.0029,11.0029,125000.0
2008-10-02 09:50:00,14.09,14.1,14.01,14.03,28000.0,10.9951,11.0029,10.9327,10.9483,28000.0
2008-10-02 09:55:00,14.03,14.03,13.97,13.98,50500.0,10.9483,10.9483,10.9015,10.9093,50500.0
2008-10-02 10:00:00,13.97,13.97,13.92,13.92,261000.0,10.9015,10.9015,10.8625,10.8625,261000.0
2008-10-02 10:05:00,13.94,13.94,13.88,13.9,24500.0,10.8781,10.8781,10.8313,10.8469,24500.0
2008-10-02 10:10:00,13.9,13.97,13.9,13.95,136000.0,10.8469,10.9015,10.8469,10.8859,136000.0
2008-10-02 10:15:00,13.94,13.94,13.93,13.94,14500.0,10.8781,10.8781,10.8703,10.8781,14500.0
2008-10-02 10:20:00,13.94,13.94,13.9,13.9,164500.0,10.8781,10.8781,10.8469,10.8469,164500.0
2008-10-02 10:25:00,13.9,13.91,13.89,13.9,146500.0,10.8469,10.8547,10.8391,10.8469,146500.0
2008-10-02 10:30:00,13.9,13.91,13.88,13.91,14500.0,10.8469,10.8547,10.8313,10.8547,14500.0
2008-10-02 10:35:00,13.91,13.93,13.86,13.88,59000.0,10.8547,10.8703,10.8156,10.8313,59000.0
2008-10-02 10:40:00,13.85,13.86,13.84,13.86,67000.0,10.8078,10.8156,10.8,10.8156,67000.0
2008-10-02 10:45:00,13.85,13.86,13.81,13.83,65000.0,10.8078,10.8156,10.7766,10.7922,65000.0
2008-10-02 10:50:00,13.83,13.86,13.83,13.85,73000.0,10.7922,10.8156,10.7922,10.8078,73000.0
2008-10-02 10:55:00,13.86,13.86,13.84,13.84,7000.0,10.8156,10.8156,10.8,10.8,7000.0
2008-10-02 11:00:00,13.84,13.85,13.83,13.83,23000.0,10.8,10.8078,10.7922,10.7922,23000.0
2008-10-02 11:05:00,13.82,13.82,13.74,13.74,55000.0,10.7844,10.7844,10.722,10.722,55000.0
2008-10-02 11:10:00,13.74,13.75,13.73,13.74,57500.0,10.722,10.7298,10.7142,10.722,57500.0
2008-10-02 11:15:00,13.74,13.77,13.73,13.77,100500.0,10.722,10.7454,10.7142,10.7454,100500.0
2008-10-02 11:20:00,13.79,13.8,13.78,13.79,26000.0,10.761,10.7688,10.7532,10.761,26000.0
2008-10-02 11:25:00,13.79,13.8,13.79,13.8,34500.0,10.761,10.7688,10.761,10.7688,34500.0
2008-10-02 11:30:00,13.8,13.8,13.76,13.78,50500.0,10.7688,10.7688,10.7376,10.7532,50500.0
2008-10-02 11:35:00,13.78,13.81,13.78,13.8,28500.0,10.7532,10.7766,10.7532,10.7688,28500.0
2008-10-02 11:40:00,13.8,13.83,13.79,13.82,68000.0,10.7688,10.7922,10.761,10.7844,68000.0
2008-10-02 11:45:00,13.82,13.84,13.82,13.84,50000.0,10.7844,10.8,10.7844,10.8,50000.0
2008-10-02 11:50:00,13.84,13.84,13.82,13.82,76500.0,10.8,10.8,10.7844,10.7844,76500.0
2008-10-02 11:55:00,13.83,13.85,13.82,13.84,29500.0,10.7922,10.8078,10.7844,10.8,29500.0
2008-10-02 12:00:00,13.84,13.86,13.83,13.83,43000.0,10.8,10.8156,10.7922,10.7922,43000.0
2008-10-02 12:05:00,13.83,13.84,13.83,13.83,31500.0,10.7922,10.8,10.7922,10.7922,31500.0
2008-10-02 12:10:00,13.83,13.85,13.81,13.81,36000.0,10.7922,10.8078,10.7766,10.7766,36000.0
2008-10-02 12:15:00,13.82,13.84,13.82,13.83,5500.0,10.7844,10.8,10.7844,10.7922,5500.0
2008-10-02 12:20:00,13.83,13.83,13.81,13.82,12000.0,10.7922,10.7922,10.7766,10.7844,12000.0
2008-10-02 12:25:00,13.81,13.81,13.78,13.79,18500.0,10.7766,10.7766,10.7532,10.761,18500.0
2008-10-02 12:30:00,13.79,13.8,13.77,13.78,22000.0,10.761,10.7688,10.7454,10.7532,22000.0
2008-10-02 12:35:00,13.78,13.79,13.77,13.77,15500.0,10.7532,10.761,10.7454,10.7454,15500.0
2008-10-02 12:40:00,13.78,13.78,13.76,13.76,29500.0,10.7532,10.7532,10.7376,10.7376,29500.0
2008-10-02 12:45:00,13.76,13.77,13.75,13.75,26500.0,10.7376,10.7454,10.7298,10.7298,26500.0
2008-10-02 12:50:00,13.76,13.78,13.76,13.77,12000.0,10.7376,10.7532,10.7376,10.7454,12000.0
2008-10-02 12:55:00,13.76,13.78,13.76,13.76,122500.0,10.7376,10.7532,10.7376,10.7376,122500.0
2008-10-02 13:00:00,13.76,13.76,13.75,13.75,67500.0,10.7376,10.7376,10.7298,10.7298,67500.0
2008-10-02 13:05:00,13.75,13.75,13.71,13.71,27000.0,10.7298,10.7298,10.6986,10.6986,27000.0
2008-10-02 13:10:00,13.72,13.72,13.68,13.7,39500.0,10.7064,10.7064,10.6752,10.6908,39500.0
2008-10-02 13:15:00,13.7,13.7,13.69,13.7,39000.0,10.6908,10.6908,10.683,10.6908,39000.0
2008-10-02 13:20:00,13.71,13.71,13.69,13.69,8000.0,10.6986,10.6986,10.683,10.683,8000.0
2008-10-02 13:25:00,13.68,13.7,13.68,13.7,8500.0,10.6752,10.6908,10.6752,10.6908,8500.0
2008-10-02 13:30:00,13.7,13.71,13.7,13.7,32000.0,10.6908,10.6986,10.6908,10.6908,32000.0
2008-10-02 13:35:00,13.71,13.71,13.67,13.67,49500.0,10.6986,10.6986,10.6674,10.6674,49500.0
2008-10-02 13:40:00,13.67,13.74,13.66,13.74,74000.0,10.6674,10.722,10.6596,10.722,74000.0
2008-10-02 13:45:00,13.75,13.76,13.72,13.74,88500.0,10.7298,10.7376,10.7064,10.722,88500.0
2008-10-02 13:50:00,13.73,13.75,13.67,13.68,139000.0,10.7142,10.7298,10.6674,10.6752,139000.0
2008-10-02 13:55:00,13.67,13.7,13.66,13.7,41500.0,10.6674,10.6908,10.6596,10.6908,41500.0
2008-10-02 14:00:00,13.7,13.73,13.7,13.71,30500.0,10.6908,10.7142,10.6908,10.6986,30500.0
2008-10-02 14:05:00,13.72,13.73,13.68,13.7,41500.0,10.7064,10.7142,10.6752,10.6908,41500.0
2008-10-02 14:10:00,13.69,13.73,13.69,13.7,43500.0,10.683,10.7142,10.683,10.6908,43500.0
2008-10-02 14:15:00,13.71,13.71,13.67,13.68,59000.0,10.6986,10.6986,10.6674,10.6752,59000.0
2008-10-02 14:20:00,13.67,13.68,13.66,13.66,29000.0,10.6674,10.6752,10.6596,10.6596,29000.0
2008-10-02 14:25:00,13.65,13.67,13.65,13.66,23500.0,10.6518,10.6674,10.6518,10.6596,23500.0
2008-10-02 14:30:00,13.65,13.66,13.61,13.62,49500.0,10.6518,10.6596,10.6206,10.6284,49500.0
2008-10-02 14:35:00,13.62,13.62,13.59,13.61,71500.0,10.6284,10.6284,10.605,10.6206,71500.0
2008-10-02 14:40:00,13.62,13.64,13.59,13.6,60000.0,10.6284,10.644,10.605,10.6128,60000.0
2008-10-02 14:45:00,13.6,13.65,13.6,13.65,112000.0,10.6128,10.6518,10.6128,10.6518,112000.0
2008-10-02 14:50:00,13.65,13.65,13.62,13.62,51000.0,10.6518,10.6518,10.6284,10.6284,51000.0
2008-10-02 14:55:00,13.62,13.68,13.62,13.68,59500.0,10.6284,10.6752,10.6284,10.6752,59500.0
2008-10-02 15:00:00,13.68,13.68,13.64,13.65,42000.0,10.6752,10.6752,10.644,10.6518,42000.0
2008-10-02 15:05:00,13.65,13.65,13.63,13.63,60500.0,10.6518,10.6518,10.6362,10.6362,60500.0
2008-10-02 15:10:00,13.63,13.65,13.63,13.63,28000.0,10.6362,10.6518,10.6362,10.6362,28000.0
2008-10-02 15:15:00,13.63,13.63,13.57,13.58,71500.0,10.6362,10.6362,10.5893,10.5971,71500.0
2008-10-02 15:20:00,13.58,13.6,13.57,13.6,29000.0,10.5971,10.6128,10.5893,10.6128,29000.0
2008-10-02 15:25:00,13.6,13.6,13.55,13.57,70500.0,10.6128,10.6128,10.5737,10.5893,70500.0
2008-10-02 15:30:00,13.58,13.61,13.55,13.6,31500.0,10.5971,10.6206,10.5737,10.6128,31500.0
2008-10-02 15:35:00,13.6,13.6,13.56,13.56,35000.0,10.6128,10.6128,10.5815,10.5815,35000.0
2008-10-02 15:40:00,13.56,13.56,13.53,13.53,135000.0,10.5815,10.5815,10.5581,10.5581,135000.0
2008-10-02 15:45:00,13.54,13.54,13.51,13.53,24500.0,10.5659,10.5659,10.5425,10.5581,24500.0
2008-10-02 15:50:00,13.52,13.56,13.52,13.56,64500.0,10.5503,10.5815,10.5503,10.5815,64500.0
2008-10-02 15:55:00,13.55,13.57,13.53,13.57,143000.0,10.5737,10.5893,10.5581,10.5893,143000.0
2008-10-02 16:00:00,13.56,13.56,13.56,13.56,86500.0,10.5815,10.5815,10.5815,10.5815,86500.0
2008-10-02 16:05:00,13.56,13.56,13.56,13.56,0.0,10.5815,10.5815,10.5815,10.5815,0.0
2008-10-02 16:10:00,13.55,13.55,13.55,13.55,500.0,10.5737,10.5737,10.5737,10.5737,500.0
2008-10-03 09:30:00,13.68,13.73,13.65,13.73,59500.0,10.6752,10.7142,10.6518,10.7142,59500.0
2008-10-03 09:35:00,13.71,13.78,13.71,13.77,58000.0,10.6986,10.7532,10.6986,10.7454,58000.0
2008-10-03 09:40:00,13.77,13.84,13.77,13.82,23500.0,10.7454,10.8,10.7454,10.7844,23500.0
2008-10-03 09:45:00,13.81,13.81,13.78,13.79,16500.0,10.7766,10.7766,10.7532,10.761,16500.0
2008-10-03 09:50:00,13.8,13.83,13.78,13.81,37500.0,10.7688,10.7922,10.7532,10.7766,37500.0
2008-10-03 09:55:00,13.82,13.83,13.79,13.81,55000.0,10.7844,10.7922,10.761,10.7766,55000.0
2008-10-03 10:00:00,13.8,13.83,13.8,13.81,38500.0,10.7688,10.7922,10.7688,10.7766,38500.0
2008-10-03 10:05:00,13.79,13.8,13.77,13.77,37500.0,10.761,10.7688,10.7454,10.7454,37500.0
2008-10-03 10:10:00,13.77,13.8,13.74,13.8,58000.0,10.7454,10.7688,10.722,10.7688,58000.0
2008-10-03 10:15:00,13.81,13.82,13.79,13.79,37000.0,10.7766,10.7844,10.761,10.761,37000.0
2008-10-03 10:20:00,13.8,13.81,13.76,13.76,28500.0,10.7688,10.7766,10.7376,10.7376,28500.0
2008-10-03 10:25:00,13.76,13.8,13.76,13.8,37000.0,10.7376,10.7688,10.7376,10.7688,37000.0
2008-10-03 10:30:00,13.81,13.82,13.78,13.82,75000.0,10.7766,10.7844,10.7532,10.7844,75000.0
2008-10-03 10:35:00,13.82,13.85,13.81,13.82,52000.0,10.7844,10.8078,10.7766,10.7844,52000.0
2008-10-03 10:40:00,13.82,13.82,13.79,13.79,38500.0,10.7844,10.7844,10.761,10.761,38500.0
2008-10-03 10:45:00,13.8,13.8,13.78,13.78,55500.0,10.7688,10.7688,10.7532,10.7532,55500.0
2008-10-03 10:50:00,13.78,13.85,13.77,13.85,65500.0,10.7532,10.8078,10.7454,10.8078,65500.0
2008-10-03 10:55:00,13.85,13.86,13.83,13.83,23500.0,10.8078,10.8156,10.7922,10.7922,23500.0
2008-10-03 11:00:00,13.85,13.9,13.85,13.89,86500.0,10.8078,10.8469,10.8078,10.8391,86500.0
2008-10-03 11:05:00,13.88,13.89,13.86,13.87,25500.0,10.8313,10.8391,10.8156,10.8234,25500.0
2008-10-03 11:10:00,13.88,13.89,13.86,13.86,17500.0,10.8313,10.8391,10.8156,10.8156,17500.0
2008-10-03 11:15:00,13.87,13.88,13.84,13.85,26000.0,10.8234,10.8313,10.8,10.8078,26000.0
2008-10-03 11:20:00,13.84,13.84,13.81,13.83,30000.0,10.8,10.8,10.7766,10.7922,30000.0
2008-10-03 11:25:00,13.83,13.83,13.8,13.82,37500.0,10.7922,10.7922,10.7688,10.7844,37500.0
2008-10-03 11:30:00,13.82,13.84,13.82,13.84,29000.0,10.7844,10.8,10.7844,10.8,29000.0
2008-10-03 11:35:00,13.85,13.86,13.85,13.85,29500.0,10.8078,10.8156,10.8078,10.8078,29500.0
2008-10-03 11:40:00,13.85,13.86,13.82,13.82,27000.0,10.8078,10.8156,10.7844,10.7844,27000.0
2008-10-03 11:45:00,13.82,13.82,13.77,13.77,21500.0,10.7844,10.7844,10.7454,10.7454,21500.0
2008-10-03 11:50:00,13.78,13.78,13.75,13.76,60500.0,10.7532,10.7532,10.7298,10.7376,60500.0
2008-10-03 11:55:00,13.77,13.79,13.76,13.78,36000.0,10.7454,10.761,10.7376,10.7532,36000.0
2008-10-03 12:00:00,13.78,13.78,13.76,13.78,36000.0,10.7532,10.7532,10.7376,10.7532,36000.0
2008-10-03 12:05:00,13.77,13.77,13.72,13.75,277000.0,10.7454,10.7454,10.7064,10.7298,277000.0
2008-10-03 12:10:00,13.76,13.77,13.75,13.76,19000.0,10.7376,10.7454,10.7298,10.7376,19000.0
2008-10-03 12:15:00,13.76,13.77,13.74,13.74,126000.0,10.7376,10.7454,10.722,10.722,126000.0
2008-10-03 12:20:00,13.74,13.74,13.7,13.72,48000.0,10.722,10.722,10.6908,10.7064,48000.0
2008-10-03 12:25:00,13.72,13.73,13.72,13.73,25500.0,10.7064,10.7142,10.7064,10.7142,25500.0
2008-10-03 12:30:00,13.74,13.76,13.73,13.76,70500.0,10.722,10.7376,10.7142,10.7376,70500.0
2008-10-03 12:35:00,13.76,13.79,13.75,13.78,71000.0,10.7376,10.761,10.7298,10.7532,71000.0
2008-10-03 12:40:00,13.79,13.81,13.79,13.81,29500.0,10.761,10.7766,10.761,10.7766,29500.0
2008-10-03 12:45:00,13.81,13.81,13.79,13.8,43000.0,10.7766,10.7766,10.761,10.7688,43000.0
2008-10-03 12:50:00,13.8,13.82,13.79,13.81,25000.0,10.7688,10.7844,10.761,10.7766,25000.0
2008-10-03 12:55:00,13.82,13.83,13.81,13.82,35500.0,10.7844,10.7922,10.7766,10.7844,35500.0
2008-10-03 13:00:00,13.83,13.83,13.79,13.81,37500.0,10.7922,10.7922,10.761,10.7766,37500.0
2008-10-03 13:05:00,13.82,13.88,13.82,13.86,92500.0,10.7844,10.8313,10.7844,10.8156,92500.0
2008-10-03 13:10:00,13.85,13.86,13.78,13.84,654000.0,10.8078,10.8156,10.7532,10.8,654000.0
2008-10-03 13:15:00,13.83,13.85,13.81,13.83,72500.0,10.7922,10.8078,10.7766,10.7922,72500.0
2008-10-03 13:20:00,13.83,13.86,13.74,13.75,284000.0,10.7922,10.8156,10.722,10.7298,284000.0
2008-10-03 13:25:00,13.76,13.78,13.66,13.68,254000.0,10.7376,10.7532,10.6596,10.6752,254000.0
2008-10-03 13:30:00,13.67,13.68,13.54,13.56,270000.0,10.6674,10.6752,10.5659,10.5815,270000.0
2008-10-03 13:35:00,13.57,13.63,13.57,13.61,176000.0,10.5893,10.6362,10.5893,10.6206,176000.0
2008-10-03 13:40:00,13.6,13.6,13.47,13.47,412000.0,10.6128,10.6128,10.5113,10.5113,412000.0
2008-10-03 13:45:00,13.48,13.58,13.45,13.57,262000.0,10.5191,10.5971,10.4957,10.5893,262000.0
2008-10-03 13:50:00,13.58,13.61,13.5,13.51,442500.0,10.5971,10.6206,10.5347,10.5425,442500.0
2008-10-03 13:55:00,13.51,13.56,13.49,13.53,53000.0,10.5425,10.5815,10.5269,10.5581,53000.0
2008-10-03 14:00:00,13.53,13.54,13.47,13.5,89500.0,10.5581,10.5659,10.5113,10.5347,89500.0
2008-10-03 14:05:00,13.5,13.56,13.5,13.54,114000.0,10.5347,10.5815,10.5347,10.5659,114000.0
2008-10-03 14:10:00,13.55,13.6,13.54,13.58,57000.0,10.5737,10.6128,10.5659,10.5971,57000.0
2008-10-03 14:15:00,13.59,13.59,13.53,13.54,111500.0,10.605,10.605,10.5581,10.5659,111500.0
2008-10-03 14:20:00,13.55,13.55,13.51,13.51,36500.0,10.5737,10.5737,10.5425,10.5425,36500.0
2008-10-03 14:25:00,13.52,13.52,13.39,13.41,229000.0,10.5503,10.5503,10.4489,10.4645,229000.0
2008-10-03 14:30:00,13.4,13.43,13.31,13.33,122000.0,10.4567,10.4801,10.3865,10.4021,122000.0
2008-10-03 14:35:00,13.34,13.4,13.34,13.39,120000.0,10.4099,10.4567,10.4099,10.4489,120000.0
2008-10-03 14:40:00,13.39,13.42,13.39,13.41,173500.0,10.4489,10.4723,10.4489,10.4645,173500.0
2008-10-03 14:45:00,13.4,13.4,13.33,13.35,157500.0,10.4567,10.4567,10.4021,10.4177,157500.0
2008-10-03 14:50:00,13.35,13.41,13.35,13.4,180000.0,10.4177,10.4645,10.4177,10.4567,180000.0
2008-10-03 14:55:00,13.4,13.47,13.38,13.46,185500.0,10.4567,10.5113,10.4411,10.5035,185500.0
2008-10-03 15:00:00,13.46,13.5,13.46,13.48,284500.0,10.5035,10.5347,10.5035,10.5191,284500.0
2008-10-03 15:05:00,13.48,13.49,13.44,13.45,389500.0,10.5191,10.5269,10.4879,10.4957,389500.0
2008-10-03 15:10:00,13.44,13.45,13.41,13.41,210000.0,10.4879,10.4957,10.4645,10.4645,210000.0
2008-10-03 15:15:00,13.41,13.44,13.38,13.38,120000.0,10.4645,10.4879,10.4411,10.4411,120000.0
2008-10-03 15:20:00,13.38,13.38,13.34,13.34,321500.0,10.4411,10.4411,10.4099,10.4099,321500.0
2008-10-03 15:25:00,13.33,13.33,13.31,13.31,201000.0,10.4021,10.4021,10.3865,10.3865,201000.0
2008-10-03 15:30:00,13.31,13.37,13.3,13.34,539500.0,10.3865,10.4333,10.3787,10.4099,539500.0
2008-10-03 15:35:00,13.35,13.35,13.27,13.28,92500.0,10.4177,10.4177,10.3552,10.363,92500.0
2008-10-03 15:40:00,13.27,13.28,13.21,13.21,201000.0,10.3552,10.363,10.3084,10.3084,201000.0
2008-10-03 15:45:00,13.22,13.22,13.17,13.17,185500.0,10.3162,10.3162,10.2772,10.2772,185500.0
2008-10-03 15:50:00,13.18,13.21,13.17,13.2,153000.0,10.285,10.3084,10.2772,10.3006,153000.0
2008-10-03 15:55:00,13.2,13.23,13.19,13.22,148000.0,10.3006,10.324,10.2928,10.3162,148000.0
2008-10-03 16:00:00,13.17,13.24,13.14,13.14,36500.0,10.2772,10.3318,10.2538,10.2538,36500.0
2008-10-03 16:05:00,13.14,13.14,13.14,13.14,0.0,10.2538,10.2538,10.2538,10.2538,0.0
2008-10-03 16:10:00,13.14,13.14,13.14,13.14,0.0,10.2538,10.2538,10.2538,10.2538,0.0
2008-10-06 09:30:00,12.87,12.9,12.76,12.88,836500.0,10.0431,10.0665,9.9573,10.0509,836500.0
2008-10-06 09:35:00,12.88,12.89,12.77,12.8,279500.0,10.0509,10.0587,9.9651,9.9885,279500.0
2008-10-06 09:40:00,12.81,12.83,12.75,12.77,227500.0,9.9963,10.0119,9.9495,9.9651,227500.0
2008-10-06 09:45:00,12.74,12.75,12.7,12.71,114500.0,9.9417,9.9495,9.9104,9.9182,114500.0
2008-10-06 09:50:00,12.71,12.72,12.66,12.66,94000.0,9.9182,9.926,9.8792,9.8792,94000.0
2008-10-06 09:55:00,12.66,12.66,12.56,12.56,287500.0,9.8792,9.8792,9.8012,9.8012,287500.0
2008-10-06 10:00:00,12.56,12.56,12.5,12.5,439500.0,9.8012,9.8012,9.7544,9.7544,439500.0
2008-10-06 10:05:00,12.51,12.55,12.48,12.55,174000.0,9.7622,9.7934,9.7388,9.7934,174000.0
2008-10-06 10:10:00,12.55,12.56,12.49,12.49,37000.0,9.7934,9.8012,9.7466,9.7466,37000.0
2008-10-06 10:15:00,12.47,12.49,12.41,12.41,126000.0,9.731,9.7466,9.6841,9.6841,126000.0
2008-10-06 10:20:00,12.42,12.42,12.34,12.42,185500.0,9.6919,9.6919,9.6295,9.6919,185500.0
2008-10-06 10:25:00,12.42,12.42,12.39,12.41,59000.0,9.6919,9.6919,9.6685,9.6841,59000.0
2008-10-06 10:30:00,12.41,12.42,12.33,12.34,272000.0,9.6841,9.6919,9.6217,9.6295,272000.0
2008-10-06 10:35:00,12.33,12.33,12.23,12.24,268500.0,9.6217,9.6217,9.5437,9.5515,268500.0
2008-10-06 10:40:00,12.21,12.22,12.07,12.11,488000.0,9.5281,9.5359,9.4188,9.45,488000.0
2008-10-06 10:45:00,12.11,12.24,12.11,12.21,335500.0,9.45,9.5515,9.45,9.5281,335500.0
2008-10-06 10:50:00,12.24,12.24,12.19,12.21,357500.0,9.5515,9.5515,9.5125,9.5281,357500.0
2008-10-06 10:55:00,12.21,12.32,12.21,12.32,455000.0,9.5281,9.6139,9.5281,9.6139,455000.0
2008-10-06 11:00:00,12.32,12.42,12.32,12.42,313000.0,9.6139,9.6919,9.6139,9.6919,313000.0
2008-10-06 11:05:00,12.42,12.43,12.38,12.43,104000.0,9.6919,9.6997,9.6607,9.6997,104000.0
2008-10-06 11:10:00,12.43,12.45,12.42,12.43,132000.0,9.6997,9.7154,9.6919,9.6997,132000.0
2008-10-06 11:15:00,12.42,12.48,12.41,12.48,72000.0,9.6919,9.7388,9.6841,9.7388,72000.0
2008-10-06 11:20:00,12.48,12.49,12.45,12.47,86000.0,9.7388,9.7466,9.7154,9.731,86000.0
2008-10-06 11:25:00,12.48,12.52,12.48,12.49,164000.0,9.7388,9.77,9.7388,9.7466,164000.0
2008-10-06 11:30:00,12.49,12.49,12.42,12.44,36500.0,9.7466,9.7466,9.6919,9.7075,36500.0
2008-10-06 11:35:00,12.46,12.46,12.41,12.42,71000.0,9.7232,9.7232,9.6841,9.6919,71000.0
2008-10-06 11:40:00,12.42,12.42,12.38,12.39,54500.0,9.6919,9.6919,9.6607,9.6685,54500.0
2008-10-06 11:45:00,12.41,12.44,12.36,12.36,99500.0,9.6841,9.7075,9.6451,9.6451,99500.0
2008-10-06 11:50:00,12.36,12.37,12.32,12.33,69000.0,9.6451,9.6529,9.6139,9.6217,69000.0
2008-10-06 11:55:00,12.33,12.38,12.33,12.37,41000.0,9.6217,9.6607,9.6217,9.6529,41000.0
2008-10-06 12:00:00,12.37,12.43,12.37,12.39,72500.0,9.6529,9.6997,9.6529,9.6685,72500.0
2008-10-06 12:05:00,12.39,12.41,12.36,12.36,62500.0,9.6685,9.6841,9.6451,9.6451,62500.0
2008-10-06 12:10:00,12.35,12.37,12.34,12.36,36500.0,9.6373,9.6529,9.6295,9.6451,36500.0
2008-10-06 12:15:00,12.36,12.37,12.33,12.37,49500.0,9.6451,9.6529,9.6217,9.6529,49500.0
2008-10-06 12:20:00,12.38,12.38,12.34,12.35,15500.0,9.6607,9.6607,9.6295,9.6373,15500.0
2008-10-06 12:25:00,12.35,12.37,12.33,12.35,48000.0,9.6373,9.6529,9.6217,9.6373,48000.0
2008-10-06 12:30:00,12.35,12.35,12.34,12.35,16500.0,9.6373,9.6373,9.6295,9.6373,16500.0
2008-10-06 12:35:00,12.35,12.35,12.3,12.3,19500.0,9.6373,9.6373,9.5983,9.5983,19500.0
2008-10-06 12:40:00,12.3,12.32,12.28,12.3,23000.0,9.5983,9.6139,9.5827,9.5983,23000.0
2008-10-06 12:45:00,12.3,12.31,12.26,12.31,32500.0,9.5983,9.6061,9.5671,9.6061,32500.0
2008-10-06 12:50:00,12.32,12.33,12.31,12.31,69500.0,9.6139,9.6217,9.6061,9.6061,69500.0
2008-10-06 12:55:00,12.31,12.31,12.28,12.29,47500.0,9.6061,9.6061,9.5827,9.5905,47500.0
2008-10-06 13:00:00,12.27,12.35,12.25,12.33,57000.0,9.5749,9.6373,9.5593,9.6217,57000.0
2008-10-06 13:05:00,12.33,12.36,12.31,12.32,40000.0,9.6217,9.6451,9.6061,9.6139,40000.0
2008-10-06 13:10:00,12.32,12.33,12.3,12.31,25000.0,9.6139,9.6217,9.5983,9.6061,25000.0
2008-10-06 13:15:00,12.3,12.33,12.29,12.32,28000.0,9.5983,9.6217,9.5905,9.6139,28000.0
2008-10-06 13:20:00,12.32,12.38,12.32,12.37,42000.0,9.6139,9.6607,9.6139,9.6529,42000.0
2008-10-06 13:25:00,12.36,12.36,12.32,12.33,37500.0,9.6451,9.6451,9.6139,9.6217,37500.0
2008-10-06 13:30:00,12.33,12.33,12.29,12.29,10000.0,9.6217,9.6217,9.5905,9.5905,10000.0
2008-10-06 13:35:00,12.28,12.29,12.26,12.28,52000.0,9.5827,9.5905,9.5671,9.5827,52000.0
2008-10-06 13:40:00,12.28,12.32,12.26,12.31,26000.0,9.5827,9.6139,9.5671,9.6061,26000.0
2008-10-06 13:45:00,12.29,12.29,12.22,12.22,24000.0,9.5905,9.5905,9.5359,9.5359,24000.0
2008-10-06 13:50:00,12.23,12.27,12.21,12.26,55000.0,9.5437,9.5749,9.5281,9.5671,55000.0
2008-10-06 13:55:00,12.27,12.29,12.25,12.26,21000.0,9.5749,9.5905,9.5593,9.5671,21000.0
2008-10-06 14:00:00,12.26,12.26,12.19,12.19,63000.0,9.5671,9.5671,9.5125,9.5125,63000.0
2008-10-06 14:05:00,12.19,12.25,12.18,12.19,25000.0,9.5125,9.5593,9.5047,9.5125,25000.0
2008-10-06 14:10:00,12.21,12.24,12.18,12.19,206000.0,9.5281,9.5515,9.5047,9.5125,206000.0
2008-10-06 14:15:00,12.2,12.23,12.14,12.14,74500.0,9.5203,9.5437,9.4734,9.4734,74500.0
2008-10-06 14:20:00,12.13,12.14,12.1,12.11,90000.0,9.4656,9.4734,9.4422,9.45,90000.0
2008-10-06 14:25:00,12.09,12.11,12.03,12.05,69500.0,9.4344,9.45,9.3876,9.4032,69500.0
2008-10-06 14:30:00,12.05,12.07,11.99,12.04,108000.0,9.4032,9.4188,9.3564,9.3954,108000.0
2008-10-06 14:35:00,12.05,12.07,12.03,12.03,101000.0,9.4032,9.4188,9.3876,9.3876,101000.0
2008-10-06 14:40:00,12.02,12.02,11.96,11.97,87500.0,9.3798,9.3798,9.333,9.3408,87500.0
2008-10-06 14:45:00,11.96,12.01,11.95,11.99,249500.0,9.333,9.372,9.3252,9.3564,249500.0
2008-10-06 14:50:00,11.98,12.08,11.98,12.08,144000.0,9.3486,9.4266,9.3486,9.4266,144000.0
2008-10-06 14:55:00,12.08,12.16,12.08,12.13,120000.0,9.4266,9.4891,9.4266,9.4656,120000.0
2008-10-06 15:00:00,12.12,12.16,12.06,12.16,206500.0,9.4578,9.4891,9.411,9.4891,206500.0
2008-10-06 15:05:00,12.15,12.25,12.15,12.25,81000.0,9.4812,9.5593,9.4812,9.5593,81000.0
2008-10-06 15:10:00,12.25,12.37,12.24,12.37,98500.0,9.5593,9.6529,9.5515,9.6529,98500.0
2008-10-06 15:15:00,12.38,12.47,12.34,12.47,82500.0,9.6607,9.731,9.6295,9.731,82500.0
2008-10-06 15:20:00,12.47,12.52,12.43,12.44,69000.0,9.731,9.77,9.6997,9.7075,69000.0
2008-10-06 15:25:00,12.43,12.59,12.42,12.58,141000.0,9.6997,9.8246,9.6919,9.8168,141000.0
2008-10-06 15:30:00,12.57,12.6,12.53,12.56,170000.0,9.809,9.8324,9.7778,9.8012,170000.0
2008-10-06 15:35:00,12.55,12.56,12.46,12.49,143500.0,9.7934,9.8012,9.7232,9.7466,143500.0
2008-10-06 15:40:00,12.46,12.55,12.45,12.54,232500.0,9.7232,9.7934,9.7154,9.7856,232500.0
2008-10-06 15:45:00,12.56,12.63,12.52,12.61,204500.0,9.8012,9.8558,9.77,9.8402,204500.0
2008-10-06 15:50:00,12.61,12.67,12.59,12.67,22000.0,9.8402,9.887,9.8246,9.887,22000.0
2008-10-06 15:55:00,12.68,12.7,12.67,12.67,471500.0,9.8948,9.9104,9.887,9.887,471500.0
2008-10-06 16:00:00,12.7,12.7,12.7,12.7,48500.0,9.9104,9.9104,9.9104,9.9104,48500.0
2008-10-06 16:05:00,12.7,12.7,12.7,12.7,0.0,9.9104,9.9104,9.9104,9.9104,0.0
2008-10-06 16:10:00,12.7,12.7,12.7,12.7,0.0,9.9104,9.9104,9.9104,9.9104,0.0
2008-10-07 09:30:00,12.8,12.82,12.66,12.66,60500.0,9.9885,10.0041,9.8792,9.8792,60500.0
2008-10-07 09:35:00,12.66,12.68,12.61,12.68,150000.0,9.8792,9.8948,9.8402,9.8948,150000.0
2008-10-07 09:40:00,12.7,12.8,12.7,12.78,85500.0,9.9104,9.9885,9.9104,9.9729,85500.0
2008-10-07 09:45:00,12.76,12.76,12.71,12.75,59000.0,9.9573,9.9573,9.9182,9.9495,59000.0
2008-10-07 09:50:00,12.7,12.7,12.58,12.59,55000.0,9.9104,9.9104,9.8168,9.8246,55000.0
2008-10-07 09:55:00,12.58,12.61,12.5,12.6,67000.0,9.8168,9.8402,9.7544,9.8324,67000.0
2008-10-07 10:00:00,12.61,12.66,12.54,12.59,95000.0,9.8402,9.8792,9.7856,9.8246,95000.0
2008-10-07 10:05:00,12.59,12.59,12.52,12.59,50500.0,9.8246,9.8246,9.77,9.8246,50500.0
2008-10-07 10:10:00,12.59,12.62,12.56,12.58,60000.0,9.8246,9.848,9.8012,9.8168,60000.0
2008-10-07 10:15:00,12.62,12.63,12.59,12.6,36000.0,9.848,9.8558,9.8246,9.8324,36000.0
2008-10-07 10:20:00,12.6,12.61,12.54,12.6,47000.0,9.8324,9.8402,9.7856,9.8324,47000.0
2008-10-07 10:25:00,12.63,12.69,12.63,12.69,26500.0,9.8558,9.9026,9.8558,9.9026,26500.0
2008-10-07 10:30:00,12.68,12.7,12.66,12.68,8000.0,9.8948,9.9104,9.8792,9.8948,8000.0
2008-10-07 10:35:00,12.65,12.66,12.63,12.66,15000.0,9.8714,9.8792,9.8558,9.8792,15000.0
2008-10-07 10:40:00,12.68,12.68,12.6,12.63,30500.0,9.8948,9.8948,9.8324,9.8558,30500.0
2008-10-07 10:45:00,12.64,12.67,12.63,12.65,28000.0,9.8636,9.887,9.8558,9.8714,28000.0
2008-10-07 10:50:00,12.63,12.64,12.61,12.61,17000.0,9.8558,9.8636,9.8402,9.8402,17000.0
2008-10-07 10:55:00,12.63,12.63,12.58,12.6,55000.0,9.8558,9.8558,9.8168,9.8324,55000.0
2008-10-07 11:00:00,12.61,12.61,12.58,12.58,39500.0,9.8402,9.8402,9.8168,9.8168,39500.0
2008-10-07 11:05:00,12.59,12.6,12.54,12.56,61000.0,9.8246,9.8324,9.7856,9.8012,61000.0
2008-10-07 11:10:00,12.56,12.57,12.53,12.54,63500.0,9.8012,9.809,9.7778,9.7856,63500.0
2008-10-07 11:15:00,12.54,12.54,12.52,12.53,35500.0,9.7856,9.7856,9.77,9.7778,35500.0
2008-10-07 11:20:00,12.53,12.53,12.45,12.48,86500.0,9.7778,9.7778,9.7154,9.7388,86500.0
2008-10-07 11:25:00,12.49,12.53,12.48,12.51,24500.0,9.7466,9.7778,9.7388,9.7622,24500.0
2008-10-07 11:30:00,12.51,12.56,12.5,12.51,25500.0,9.7622,9.8012,9.7544,9.7622,25500.0
2008-10-07 11:35:00,12.51,12.56,12.51,12.53,33500.0,9.7622,9.8012,9.7622,9.7778,33500.0
2008-10-07 11:40:00,12.53,12.57,12.51,12.57,120000.0,9.7778,9.809,9.7622,9.809,120000.0
2008-10-07 11:45:00,12.57,12.61,12.57,12.6,41500.0,9.809,9.8402,9.809,9.8324,41500.0
2008-10-07 11:50:00,12.59,12.6,12.57,12.58,43500.0,9.8246,9.8324,9.809,9.8168,43500.0
2008-10-07 11:55:00,12.58,12.58,12.51,12.52,82500.0,9.8168,9.8168,9.7622,9.77,82500.0
2008-10-07 12:00:00,12.53,12.53,12.47,12.49,91500.0,9.7778,9.7778,9.731,9.7466,91500.0
2008-10-07 12:05:00,12.49,12.5,12.45,12.46,63000.0,9.7466,9.7544,9.7154,9.7232,63000.0
2008-10-07 12:10:00,12.47,12.48,12.46,12.48,24000.0,9.731,9.7388,9.7232,9.7388,24000.0
2008-10-07 12:15:00,12.47,12.52,12.47,12.51,20000.0,9.731,9.77,9.731,9.7622,20000.0
2008-10-07 12:20:00,12.53,12.53,12.47,12.48,9500.0,9.7778,9.7778,9.731,9.7388,9500.0
2008-10-07 12:25:00,12.45,12.45,12.39,12.42,52000.0,9.7154,9.7154,9.6685,9.6919,52000.0
2008-10-07 12:30:00,12.42,12.44,12.41,12.41,32500.0,9.6919,9.7075,9.6841,9.6841,32500.0
2008-10-07 12:35:00,12.41,12.42,12.35,12.37,370000.0,9.6841,9.6919,9.6373,9.6529,370000.0
2008-10-07 12:40:00,12.37,12.4,12.37,12.38,135500.0,9.6529,9.6763,9.6529,9.6607,135500.0
2008-10-07 12:45:00,12.38,12.39,12.31,12.34,60000.0,9.6607,9.6685,9.6061,9.6295,60000.0
2008-10-07 12:50:00,12.33,12.34,12.29,12.31,56500.0,9.6217,9.6295,9.5905,9.6061,56500.0
2008-10-07 12:55:00,12.3,12.36,12.3,12.35,91000.0,9.5983,9.6451,9.5983,9.6373,91000.0
2008-10-07 13:00:00,12.35,12.39,12.35,12.37,17500.0,9.6373,9.6685,9.6373,9.6529,17500.0
2008-10-07 13:05:00,12.37,12.43,12.36,12.42,49500.0,9.6529,9.6997,9.6451,9.6919,49500.0
2008-10-07 13:10:00,12.42,12.45,12.41,12.41,64500.0,9.6919,9.7154,9.6841,9.6841,64500.0
2008-10-07 13:15:00,12.41,12.41,12.34,12.36,57000.0,9.6841,9.6841,9.6295,9.6451,57000.0
2008-10-07 13:20:00,12.36,12.38,12.27,12.33,56500.0,9.6451,9.6607,9.5749,9.6217,56500.0
2008-10-07 13:25:00,12.33,12.33,12.22,12.26,32000.0,9.6217,9.6217,9.5359,9.5671,32000.0
2008-10-07 13:30:00,12.26,12.31,12.26,12.27,47500.0,9.5671,9.6061,9.5671,9.5749,47500.0
2008-10-07 13:35:00,12.24,12.35,12.24,12.31,119500.0,9.5515,9.6373,9.5515,9.6061,119500.0
2008-10-07 13:40:00,12.3,12.31,12.21,12.21,51500.0,9.5983,9.6061,9.5281,9.5281,51500.0
2008-10-07 13:45:00,12.2,12.23,12.15,12.16,47000.0,9.5203,9.5437,9.4812,9.4891,47000.0
2008-10-07 13:50:00,12.16,12.18,12.11,12.16,80000.0,9.4891,9.5047,9.45,9.4891,80000.0
2008-10-07 13:55:00,12.17,12.19,12.11,12.11,55500.0,9.4969,9.5125,9.45,9.45,55500.0
2008-10-07 14:00:00,12.1,12.19,12.1,12.15,51000.0,9.4422,9.5125,9.4422,9.4812,51000.0
2008-10-07 14:05:00,12.15,12.18,12.12,12.17,43500.0,9.4812,9.5047,9.4578,9.4969,43500.0
2008-10-07 14:10:00,12.15,12.17,12.07,12.17,198500.0,9.4812,9.4969,9.4188,9.4969,198500.0
2008-10-07 14:15:00,12.17,12.3,12.12,12.24,161000.0,9.4969,9.5983,9.4578,9.5515,161000.0
2008-10-07 14:20:00,12.24,12.35,12.24,12.28,113500.0,9.5515,9.6373,9.5515,9.5827,113500.0
2008-10-07 14:25:00,12.29,12.3,12.24,12.29,66000.0,9.5905,9.5983,9.5515,9.5905,66000.0
2008-10-07 14:30:00,12.31,12.38,12.29,12.3,122000.0,9.6061,9.6607,9.5905,9.5983,122000.0
2008-10-07 14:35:00,12.31,12.34,12.27,12.29,67500.0,9.6061,9.6295,9.5749,9.5905,67500.0
2008-10-07 14:40:00,12.3,12.33,12.23,12.24,85500.0,9.5983,9.6217,9.5437,9.5515,85500.0
2008-10-07 14:45:00,12.23,12.31,12.2,12.29,57500.0,9.5437,9.6061,9.5203,9.5905,57500.0
2008-10-07 14:50:00,12.27,12.29,12.21,12.22,37500.0,9.5749,9.5905,9.5281,9.5359,37500.0
2008-10-07 14:55:00,12.22,12.22,12.18,12.18,32500.0,9.5359,9.5359,9.5047,9.5047,32500.0
2008-10-07 15:00:00,12.19,12.2,12.16,12.17,41500.0,9.5125,9.5203,9.4891,9.4969,41500.0
2008-10-07 15:05:00,12.17,12.17,12.12,12.16,21000.0,9.4969,9.4969,9.4578,9.4891,21000.0
2008-10-07 15:10:00,12.16,12.22,12.15,12.18,87000.0,9.4891,9.5359,9.4812,9.5047,87000.0
2008-10-07 15:15:00,12.17,12.21,12.09,12.1,83000.0,9.4969,9.5281,9.4344,9.4422,83000.0
2008-10-07 15:20:00,12.1,12.13,12.05,12.05,199000.0,9.4422,9.4656,9.4032,9.4032,199000.0
2008-10-07 15:25:00,12.04,12.13,12.04,12.11,45000.0,9.3954,9.4656,9.3954,9.45,45000.0
2008-10-07 15:30:00,12.11,12.16,12.06,12.09,72500.0,9.45,9.4891,9.411,9.4344,72500.0
2008-10-07 15:35:00,12.08,12.11,12.08,12.09,41500.0,9.4266,9.45,9.4266,9.4344,41500.0
2008-10-07 15:40:00,12.05,12.08,12.03,12.04,33000.0,9.4032,9.4266,9.3876,9.3954,33000.0
2008-10-07 15:45:00,12.03,12.04,11.97,11.98,53000.0,9.3876,9.3954,9.3408,9.3486,53000.0
2008-10-07 15:50:00,11.97,12.0,11.95,11.98,42500.0,9.3408,9.3642,9.3252,9.3486,42500.0
2008-10-07 15:55:00,11.98,11.99,11.94,11.96,31500.0,9.3486,9.3564,9.3174,9.333,31500.0
2008-10-07 16:00:00,12.05,12.05,11.84,11.84,55000.0,9.4032,9.4032,9.2393,9.2393,55000.0
2008-10-07 16:05:00,11.84,11.84,11.84,11.84,0.0,9.2393,9.2393,9.2393,9.2393,0.0
2008-10-07 16:10:00,11.84,11.84,11.84,11.84,0.0,9.2393,9.2393,9.2393,9.2393,0.0
2008-10-08 09:30:00,11.53,11.65,11.47,11.6,331000.0,8.9974,9.0911,8.9506,9.0521,331000.0
2008-10-08 09:35:00,11.59,11.83,11.52,11.83,163500.0,9.0443,9.2315,8.9896,9.2315,163500.0
2008-10-08 09:40:00,11.83,11.9,11.82,11.83,192000.0,9.2315,9.2862,9.2237,9.2315,192000.0
2008-10-08 09:45:00,11.82,11.87,11.74,11.87,100000.0,9.2237,9.2628,9.1613,9.2628,100000.0
2008-10-08 09:50:00,11.85,12.03,11.85,11.97,89500.0,9.2471,9.3876,9.2471,9.3408,89500.0
2008-10-08 09:55:00,11.97,12.0,11.93,11.99,79000.0,9.3408,9.3642,9.3096,9.3564,79000.0
2008-10-08 10:00:00,12.0,12.09,11.99,12.09,98000.0,9.3642,9.4344,9.3564,9.4344,98000.0
2008-10-08 10:05:00,12.08,12.13,12.0,12.01,127500.0,9.4266,9.4656,9.3642,9.372,127500.0
2008-10-08 10:10:00,12.02,12.07,12.0,12.06,124500.0,9.3798,9.4188,9.3642,9.411,124500.0
2008-10-08 10:15:00,12.04,12.05,11.89,11.9,119000.0,9.3954,9.4032,9.2784,9.2862,119000.0
2008-10-08 10:20:00,11.88,11.9,11.79,11.9,74000.0,9.2706,9.2862,9.2003,9.2862,74000.0
2008-10-08 10:25:00,11.9,11.9,11.79,11.86,85500.0,9.2862,9.2862,9.2003,9.2549,85500.0
2008-10-08 10:30:00,11.88,11.91,11.78,11.84,146000.0,9.2706,9.294,9.1925,9.2393,146000.0
2008-10-08 10:35:00,11.81,11.85,11.74,11.79,80500.0,9.2159,9.2471,9.1613,9.2003,80500.0
2008-10-08 10:40:00,11.8,11.83,11.72,11.72,44000.0,9.2081,9.2315,9.1457,9.1457,44000.0
2008-10-08 10:45:00,11.7,11.72,11.65,11.66,151000.0,9.1301,9.1457,9.0911,9.0989,151000.0
2008-10-08 10:50:00,11.7,11.74,11.69,11.7,44000.0,9.1301,9.1613,9.1223,9.1301,44000.0
2008-10-08 10:55:00,11.7,11.8,11.67,11.74,91500.0,9.1301,9.2081,9.1067,9.1613,91500.0
2008-10-08 11:00:00,11.74,11.75,11.66,11.73,73500.0,9.1613,9.1691,9.0989,9.1535,73500.0
2008-10-08 11:05:00,11.74,11.78,11.69,11.73,101000.0,9.1613,9.1925,9.1223,9.1535,101000.0
2008-10-08 11:10:00,11.73,11.76,11.71,11.73,47500.0,9.1535,9.1769,9.1379,9.1535,47500.0
2008-10-08 11:15:00,11.74,11.78,11.72,11.77,79500.0,9.1613,9.1925,9.1457,9.1847,79500.0
2008-10-08 11:20:00,11.79,11.84,11.77,11.84,95000.0,9.2003,9.2393,9.1847,9.2393,95000.0
2008-10-08 11:25:00,11.84,11.9,11.79,11.79,66000.0,9.2393,9.2862,9.2003,9.2003,66000.0
2008-10-08 11:30:00,11.8,11.83,11.77,11.8,37500.0,9.2081,9.2315,9.1847,9.2081,37500.0
2008-10-08 11:35:00,11.78,11.78,11.65,11.71,96000.0,9.1925,9.1925,9.0911,9.1379,96000.0
2008-10-08 11:40:00,11.7,11.71,11.59,11.61,45000.0,9.1301,9.1379,9.0443,9.0599,45000.0
2008-10-08 11:45:00,11.59,11.64,11.57,11.63,50500.0,9.0443,9.0833,9.0286,9.0755,50500.0
2008-10-08 11:50:00,11.62,11.65,11.61,11.64,65500.0,9.0677,9.0911,9.0599,9.0833,65500.0
2008-10-08 11:55:00,11.65,11.7,11.57,11.7,90000.0,9.0911,9.1301,9.0286,9.1301,90000.0
2008-10-08 12:00:00,11.7,11.7,11.6,11.6,61500.0,9.1301,9.1301,9.0521,9.0521,61500.0
2008-10-08 12:05:00,11.63,11.63,11.52,11.55,97000.0,9.0755,9.0755,8.9896,9.013,97000.0
2008-10-08 12:10:00,11.56,11.58,11.54,11.55,76500.0,9.0208,9.0364,9.0052,9.013,76500.0
2008-10-08 12:15:00,11.55,11.62,11.52,11.6,82500.0,9.013,9.0677,8.9896,9.0521,82500.0
2008-10-08 12:20:00,11.6,11.61,11.54,11.55,35000.0,9.0521,9.0599,9.0052,9.013,35000.0
2008-10-08 12:25:00,11.55,11.58,11.5,11.5,41000.0,9.013,9.0364,8.974,8.974,41000.0
2008-10-08 12:30:00,11.5,11.54,11.48,11.5,34500.0,8.974,9.0052,8.9584,8.974,34500.0
2008-10-08 12:35:00,11.49,11.58,11.46,11.54,45000.0,8.9662,9.0364,8.9428,9.0052,45000.0
2008-10-08 12:40:00,11.54,11.63,11.54,11.56,56000.0,9.0052,9.0755,9.0052,9.0208,56000.0
2008-10-08 12:45:00,11.57,11.57,11.5,11.53,72500.0,9.0286,9.0286,8.974,8.9974,72500.0
2008-10-08 12:50:00,11.55,11.61,11.54,11.6,44500.0,9.013,9.0599,9.0052,9.0521,44500.0
2008-10-08 12:55:00,11.6,11.61,11.56,11.58,31000.0,9.0521,9.0599,9.0208,9.0364,31000.0
2008-10-08 13:00:00,11.58,11.72,11.58,11.72,73000.0,9.0364,9.1457,9.0364,9.1457,73000.0
2008-10-08 13:05:00,11.71,11.79,11.7,11.79,70000.0,9.1379,9.2003,9.1301,9.2003,70000.0
2008-10-08 13:10:00,11.79,11.82,11.73,11.78,66000.0,9.2003,9.2237,9.1535,9.1925,66000.0
2008-10-08 13:15:00,11.82,11.84,11.78,11.83,262000.0,9.2237,9.2393,9.1925,9.2315,262000.0
2008-10-08 13:20:00,11.87,11.87,11.81,11.85,47000.0,9.2628,9.2628,9.2159,9.2471,47000.0
2008-10-08 13:25:00,11.84,11.84,11.72,11.73,103000.0,9.2393,9.2393,9.1457,9.1535,103000.0
2008-10-08 13:30:00,11.73,11.75,11.7,11.75,33000.0,9.1535,9.1691,9.1301,9.1691,33000.0
2008-10-08 13:35:00,11.78,11.86,11.77,11.81,33000.0,9.1925,9.2549,9.1847,9.2159,33000.0
2008-10-08 13:40:00,11.8,11.91,11.8,11.9,62000.0,9.2081,9.294,9.2081,9.2862,62000.0
2008-10-08 13:45:00,11.9,11.91,11.85,11.86,80500.0,9.2862,9.294,9.2471,9.2549,80500.0
2008-10-08 13:50:00,11.85,11.94,11.85,11.94,137000.0,9.2471,9.3174,9.2471,9.3174,137000.0
2008-10-08 13:55:00,11.96,12.02,11.95,12.02,47000.0,9.333,9.3798,9.3252,9.3798,47000.0
2008-10-08 14:00:00,12.0,12.02,11.96,12.02,44000.0,9.3642,9.3798,9.333,9.3798,44000.0
2008-10-08 14:05:00,12.06,12.07,11.99,12.03,35000.0,9.411,9.4188,9.3564,9.3876,35000.0
2008-10-08 14:10:00,12.01,12.03,11.96,12.02,353500.0,9.372,9.3876,9.333,9.3798,353500.0
2008-10-08 14:15:00,12.03,12.04,12.01,12.04,51500.0,9.3876,9.3954,9.372,9.3954,51500.0
2008-10-08 14:20:00,12.05,12.1,12.05,12.1,52500.0,9.4032,9.4422,9.4032,9.4422,52500.0
2008-10-08 14:25:00,12.11,12.12,12.06,12.06,30500.0,9.45,9.4578,9.411,9.411,30500.0
2008-10-08 14:30:00,12.04,12.09,12.04,12.04,40500.0,9.3954,9.4344,9.3954,9.3954,40500.0
2008-10-08 14:35:00,12.03,12.07,12.01,12.03,82500.0,9.3876,9.4188,9.372,9.3876,82500.0
2008-10-08 14:40:00,12.03,12.05,11.97,11.98,98000.0,9.3876,9.4032,9.3408,9.3486,98000.0
2008-10-08 14:45:00,11.98,12.02,11.98,12.02,53500.0,9.3486,9.3798,9.3486,9.3798,53500.0
2008-10-08 14:50:00,12.02,12.1,12.02,12.1,107500.0,9.3798,9.4422,9.3798,9.4422,107500.0
2008-10-08 14:55:00,12.1,12.11,12.06,12.06,110000.0,9.4422,9.45,9.411,9.411,110000.0
2008-10-08 15:00:00,12.06,12.08,11.98,12.04,209000.0,9.411,9.4266,9.3486,9.3954,209000.0
2008-10-08 15:05:00,12.04,12.11,12.03,12.07,107500.0,9.3954,9.45,9.3876,9.4188,107500.0
2008-10-08 15:10:00,12.07,12.08,12.0,12.0,74000.0,9.4188,9.4266,9.3642,9.3642,74000.0
2008-10-08 15:15:00,12.0,12.13,11.99,12.13,63500.0,9.3642,9.4656,9.3564,9.4656,63500.0
2008-10-08 15:20:00,12.14,12.15,12.11,12.13,115500.0,9.4734,9.4812,9.45,9.4656,115500.0
2008-10-08 15:25:00,12.14,12.17,12.09,12.11,170000.0,9.4734,9.4969,9.4344,9.45,170000.0
2008-10-08 15:30:00,12.11,12.18,12.11,12.12,126000.0,9.45,9.5047,9.45,9.4578,126000.0
2008-10-08 15:35:00,12.1,12.12,12.02,12.02,133500.0,9.4422,9.4578,9.3798,9.3798,133500.0
2008-10-08 15:40:00,12.02,12.05,11.98,12.02,69500.0,9.3798,9.4032,9.3486,9.3798,69500.0
2008-10-08 15:45:00,12.02,12.02,11.9,11.93,239500.0,9.3798,9.3798,9.2862,9.3096,239500.0
2008-10-08 15:50:00,11.94,11.98,11.85,11.85,494500.0,9.3174,9.3486,9.2471,9.2471,494500.0
2008-10-08 15:55:00,11.85,11.89,11.77,11.77,174500.0,9.2471,9.2784,9.1847,9.1847,174500.0
2008-10-08 16:00:00,11.77,11.77,11.77,11.77,0.0,9.1847,9.1847,9.1847,9.1847,0.0
2008-10-08 16:05:00,11.77,11.77,11.77,11.77,0.0,9.1847,9.1847,9.1847,9.1847,0.0
2008-10-08 16:10:00,11.77,11.77,11.77,11.77,0.0,9.1847,9.1847,9.1847,9.1847,0.0
2008-10-09 09:30:00,12.03,12.04,11.91,11.96,241000.0,9.3876,9.3954,9.294,9.333,241000.0
2008-10-09 09:35:00,11.95,11.99,11.88,11.92,77000.0,9.3252,9.3564,9.2706,9.3018,77000.0
2008-10-09 09:40:00,11.92,12.09,11.91,12.05,93000.0,9.3018,9.4344,9.294,9.4032,93000.0
2008-10-09 09:45:00,12.07,12.07,11.99,11.99,61500.0,9.4188,9.4188,9.3564,9.3564,61500.0
2008-10-09 09:50:00,11.98,12.05,11.98,12.0,42000.0,9.3486,9.4032,9.3486,9.3642,42000.0
2008-10-09 09:55:00,12.0,12.01,11.9,11.91,66500.0,9.3642,9.372,9.2862,9.294,66500.0
2008-10-09 10:00:00,11.91,11.91,11.85,11.87,51500.0,9.294,9.294,9.2471,9.2628,51500.0
2008-10-09 10:05:00,11.88,11.91,11.85,11.9,58000.0,9.2706,9.294,9.2471,9.2862,58000.0
2008-10-09 10:10:00,11.9,11.93,11.86,11.86,52000.0,9.2862,9.3096,9.2549,9.2549,52000.0
2008-10-09 10:15:00,11.87,11.91,11.85,11.86,30500.0,9.2628,9.294,9.2471,9.2549,30500.0
2008-10-09 10:20:00,11.86,11.88,11.8,11.8,74500.0,9.2549,9.2706,9.2081,9.2081,74500.0
2008-10-09 10:25:00,11.81,11.81,11.72,11.74,56500.0,9.2159,9.2159,9.1457,9.1613,56500.0
2008-10-09 10:30:00,11.73,11.73,11.68,11.72,425000.0,9.1535,9.1535,9.1145,9.1457,425000.0
2008-10-09 10:35:00,11.72,11.78,11.68,11.69,135500.0,9.1457,9.1925,9.1145,9.1223,135500.0
2008-10-09 10:40:00,11.68,11.74,11.61,11.63,111000.0,9.1145,9.1613,9.0599,9.0755,111000.0
2008-10-09 10:45:00,11.63,11.75,11.6,11.73,179000.0,9.0755,9.1691,9.0521,9.1535,179000.0
2008-10-09 10:50:00,11.73,11.73,11.63,11.64,125500.0,9.1535,9.1535,9.0755,9.0833,125500.0
2008-10-09 10:55:00,11.64,11.66,11.59,11.62,67500.0,9.0833,9.0989,9.0443,9.0677,67500.0
2008-10-09 11:00:00,11.61,11.65,11.54,11.54,78500.0,9.0599,9.0911,9.0052,9.0052,78500.0
2008-10-09 11:05:00,11.52,11.62,11.49,11.61,123000.0,8.9896,9.0677,8.9662,9.0599,123000.0
2008-10-09 11:10:00,11.6,11.69,11.58,11.69,141500.0,9.0521,9.1223,9.0364,9.1223,141500.0
2008-10-09 11:15:00,11.69,11.72,11.64,11.67,89500.0,9.1223,9.1457,9.0833,9.1067,89500.0
2008-10-09 11:20:00,11.7,11.73,11.64,11.64,42500.0,9.1301,9.1535,9.0833,9.0833,42500.0
2008-10-09 11:25:00,11.64,11.69,11.62,11.68,88000.0,9.0833,9.1223,9.0677,9.1145,88000.0
2008-10-09 11:30:00,11.68,11.74,11.66,11.66,98500.0,9.1145,9.1613,9.0989,9.0989,98500.0
2008-10-09 11:35:00,11.67,11.78,11.67,11.73,116000.0,9.1067,9.1925,9.1067,9.1535,116000.0
2008-10-09 11:40:00,11.74,11.76,11.71,11.73,102500.0,9.1613,9.1769,9.1379,9.1535,102500.0
2008-10-09 11:45:00,11.72,11.8,11.72,11.77,52000.0,9.1457,9.2081,9.1457,9.1847,52000.0
2008-10-09 11:50:00,11.76,11.77,11.7,11.7,80000.0,9.1769,9.1847,9.1301,9.1301,80000.0
2008-10-09 11:55:00,11.72,11.73,11.68,11.69,36500.0,9.1457,9.1535,9.1145,9.1223,36500.0
2008-10-09 12:00:00,11.69,11.69,11.63,11.68,27500.0,9.1223,9.1223,9.0755,9.1145,27500.0
2008-10-09 12:05:00,11.68,11.71,11.65,11.7,47500.0,9.1145,9.1379,9.0911,9.1301,47500.0
2008-10-09 12:10:00,11.69,11.75,11.67,11.67,25000.0,9.1223,9.1691,9.1067,9.1067,25000.0
2008-10-09 12:15:00,11.67,11.74,11.67,11.72,24000.0,9.1067,9.1613,9.1067,9.1457,24000.0
2008-10-09 12:20:00,11.71,11.73,11.68,11.72,41000.0,9.1379,9.1535,9.1145,9.1457,41000.0
2008-10-09 12:25:00,11.73,11.73,11.67,11.67,26000.0,9.1535,9.1535,9.1067,9.1067,26000.0
2008-10-09 12:30:00,11.67,11.69,11.66,11.66,25500.0,9.1067,9.1223,9.0989,9.0989,25500.0
2008-10-09 12:35:00,11.67,11.68,11.66,11.66,18000.0,9.1067,9.1145,9.0989,9.0989,18000.0
2008-10-09 12:40:00,11.66,11.66,11.61,11.63,20000.0,9.0989,9.0989,9.0599,9.0755,20000.0
2008-10-09 12:45:00,11.63,11.64,11.57,11.59,116500.0,9.0755,9.0833,9.0286,9.0443,116500.0
2008-10-09 12:50:00,11.58,11.65,11.58,11.63,36500.0,9.0364,9.0911,9.0364,9.0755,36500.0
2008-10-09 12:55:00,11.64,11.64,11.61,11.63,38500.0,9.0833,9.0833,9.0599,9.0755,38500.0
2008-10-09 13:00:00,11.64,11.67,11.64,11.65,16000.0,9.0833,9.1067,9.0833,9.0911,16000.0
2008-10-09 13:05:00,11.64,11.65,11.62,11.65,23500.0,9.0833,9.0911,9.0677,9.0911,23500.0
2008-10-09 13:10:00,11.65,11.74,11.65,11.67,99500.0,9.0911,9.1613,9.0911,9.1067,99500.0
2008-10-09 13:15:00,11.67,11.7,11.65,11.65,47000.0,9.1067,9.1301,9.0911,9.0911,47000.0
2008-10-09 13:20:00,11.63,11.64,11.59,11.61,21000.0,9.0755,9.0833,9.0443,9.0599,21000.0
2008-10-09 13:25:00,11.59,11.72,11.58,11.68,83500.0,9.0443,9.1457,9.0364,9.1145,83500.0
2008-10-09 13:30:00,11.68,11.72,11.64,11.66,77500.0,9.1145,9.1457,9.0833,9.0989,77500.0
2008-10-09 13:35:00,11.67,11.69,11.6,11.63,81000.0,9.1067,9.1223,9.0521,9.0755,81000.0
2008-10-09 13:40:00,11.63,11.66,11.63,11.64,191500.0,9.0755,9.0989,9.0755,9.0833,191500.0
2008-10-09 13:45:00,11.64,11.66,11.61,11.63,65000.0,9.0833,9.0989,9.0599,9.0755,65000.0
2008-10-09 13:50:00,11.63,11.64,11.6,11.62,63500.0,9.0755,9.0833,9.0521,9.0677,63500.0
2008-10-09 13:55:00,11.62,11.65,11.61,11.64,46500.0,9.0677,9.0911,9.0599,9.0833,46500.0
2008-10-09 14:00:00,11.62,11.67,11.62,11.62,103500.0,9.0677,9.1067,9.0677,9.0677,103500.0
2008-10-09 14:05:00,11.63,11.63,11.59,11.63,190000.0,9.0755,9.0755,9.0443,9.0755,190000.0
2008-10-09 14:10:00,11.64,11.64,11.57,11.57,57500.0,9.0833,9.0833,9.0286,9.0286,57500.0
2008-10-09 14:15:00,11.59,11.6,11.53,11.55,71000.0,9.0443,9.0521,8.9974,9.013,71000.0
2008-10-09 14:20:00,11.55,11.56,11.52,11.55,90500.0,9.013,9.0208,8.9896,9.013,90500.0
2008-10-09 14:25:00,11.55,11.58,11.54,11.54,59500.0,9.013,9.0364,9.0052,9.0052,59500.0
2008-10-09 14:30:00,11.55,11.58,11.53,11.53,58000.0,9.013,9.0364,8.9974,8.9974,58000.0
2008-10-09 14:35:00,11.52,11.55,11.5,11.52,69000.0,8.9896,9.013,8.974,8.9896,69000.0
2008-10-09 14:40:00,11.52,11.56,11.5,11.51,74500.0,8.9896,9.0208,8.974,8.9818,74500.0
2008-10-09 14:45:00,11.5,11.51,11.46,11.47,64500.0,8.974,8.9818,8.9428,8.9506,64500.0
2008-10-09 14:50:00,11.48,11.48,11.42,11.43,109000.0,8.9584,8.9584,8.9116,8.9194,109000.0
2008-10-09 14:55:00,11.42,11.46,11.39,11.4,152500.0,8.9116,8.9428,8.8882,8.896,152500.0
2008-10-09 15:00:00,11.4,11.4,11.27,11.29,150500.0,8.896,8.896,8.7945,8.8101,150500.0
2008-10-09 15:05:00,11.3,11.37,11.29,11.35,232500.0,8.818,8.8726,8.8101,8.857,232500.0
2008-10-09 15:10:00,11.35,11.35,11.22,11.24,215000.0,8.857,8.857,8.7555,8.7711,215000.0
2008-10-09 15:15:00,11.23,11.31,11.21,11.21,192500.0,8.7633,8.8258,8.7477,8.7477,192500.0
2008-10-09 15:20:00,11.21,11.27,11.17,11.26,138000.0,8.7477,8.7945,8.7165,8.7867,138000.0
2008-10-09 15:25:00,11.25,11.27,11.18,11.19,130000.0,8.7789,8.7945,8.7243,8.7321,130000.0
2008-10-09 15:30:00,11.19,11.24,11.16,11.19,78000.0,8.7321,8.7711,8.7087,8.7321,78000.0
2008-10-09 15:35:00,11.19,11.19,11.08,11.08,80500.0,8.7321,8.7321,8.6463,8.6463,80500.0
2008-10-09 15:40:00,11.09,11.09,10.97,11.0,237000.0,8.6541,8.6541,8.5604,8.5838,237000.0
2008-10-09 15:45:00,11.01,11.01,10.91,10.94,85000.0,8.5916,8.5916,8.5136,8.537,85000.0
2008-10-09 15:50:00,10.93,11.01,10.93,11.01,133000.0,8.5292,8.5916,8.5292,8.5916,133000.0
2008-10-09 15:55:00,11.01,11.07,10.98,10.98,116000.0,8.5916,8.6385,8.5682,8.5682,116000.0
2008-10-09 16:00:00,10.95,11.01,10.95,11.0,30500.0,8.5448,8.5916,8.5448,8.5838,30500.0
2008-10-09 16:05:00,10.88,10.88,10.88,10.88,20000.0,8.4902,8.4902,8.4902,8.4902,20000.0
2008-10-09 16:10:00,10.88,10.88,10.88,10.88,0.0,8.4902,8.4902,8.4902,8.4902,0.0
2008-10-10 09:30:00,10.45,10.61,10.27,10.43,396000.0,8.1547,8.2795,8.0142,8.139,396000.0
2008-10-10 09:35:00,10.42,10.42,10.22,10.36,435500.0,8.1312,8.1312,7.9752,8.0844,435500.0
2008-10-10 09:40:00,10.39,10.74,10.34,10.73,356500.0,8.1078,8.381,8.0688,8.3732,356500.0
2008-10-10 09:45:00,10.74,10.77,10.63,10.68,292500.0,8.381,8.4044,8.2951,8.3341,292500.0
2008-10-10 09:50:00,10.67,10.76,10.58,10.75,388500.0,8.3263,8.3966,8.2561,8.3888,388500.0
2008-10-10 09:55:00,10.74,10.76,10.62,10.63,498500.0,8.381,8.3966,8.2873,8.2951,498500.0
2008-10-10 10:00:00,10.62,10.69,10.61,10.68,381000.0,8.2873,8.3419,8.2795,8.3341,381000.0
2008-10-10 10:05:00,10.67,10.95,10.66,10.94,253000.0,8.3263,8.5448,8.3185,8.537,253000.0
2008-10-10 10:10:00,10.93,10.97,10.89,10.96,173500.0,8.5292,8.5604,8.498,8.5526,173500.0
2008-10-10 10:15:00,10.96,10.97,10.77,10.79,227500.0,8.5526,8.5604,8.4044,8.42,227500.0
2008-10-10 10:20:00,10.79,10.84,10.71,10.72,915500.0,8.42,8.459,8.3575,8.3653,915500.0
2008-10-10 10:25:00,10.72,10.74,10.66,10.69,489500.0,8.3653,8.381,8.3185,8.3419,489500.0
2008-10-10 10:30:00,10.69,10.71,10.57,10.57,337000.0,8.3419,8.3575,8.2483,8.2483,337000.0
2008-10-10 10:35:00,10.58,10.61,10.54,10.57,232000.0,8.2561,8.2795,8.2249,8.2483,232000.0
2008-10-10 10:40:00,10.56,10.56,10.44,10.5,307500.0,8.2405,8.2405,8.1469,8.1937,307500.0
2008-10-10 10:45:00,10.5,10.55,10.44,10.55,186500.0,8.1937,8.2327,8.1469,8.2327,186500.0
2008-10-10 10:50:00,10.57,10.59,10.5,10.55,281500.0,8.2483,8.2639,8.1937,8.2327,281500.0
2008-10-10 10:55:00,10.53,10.54,10.46,10.48,127000.0,8.2171,8.2249,8.1625,8.1781,127000.0
2008-10-10 11:00:00,10.49,10.54,10.45,10.49,246500.0,8.1859,8.2249,8.1547,8.1859,246500.0
2008-10-10 11:05:00,10.49,10.54,10.43,10.44,120500.0,8.1859,8.2249,8.139,8.1469,120500.0
2008-10-10 11:10:00,10.46,10.48,10.37,10.47,80000.0,8.1625,8.1781,8.0922,8.1703,80000.0
2008-10-10 11:15:00,10.47,10.53,10.42,10.44,58500.0,8.1703,8.2171,8.1312,8.1469,58500.0
2008-10-10 11:20:00,10.44,10.48,10.37,10.4,78500.0,8.1469,8.1781,8.0922,8.1156,78500.0
2008-10-10 11:25:00,10.4,10.43,10.37,10.38,157000.0,8.1156,8.139,8.0922,8.1,157000.0
2008-10-10 11:30:00,10.38,10.39,10.31,10.31,162500.0,8.1,8.1078,8.0454,8.0454,162500.0
2008-10-10 11:35:00,10.33,10.4,10.32,10.39,72000.0,8.061,8.1156,8.0532,8.1078,72000.0
2008-10-10 11:40:00,10.37,10.42,10.32,10.34,59000.0,8.0922,8.1312,8.0532,8.0688,59000.0
2008-10-10 11:45:00,10.34,10.38,10.3,10.3,118000.0,8.0688,8.1,8.0376,8.0376,118000.0
2008-10-10 11:50:00,10.29,10.31,10.24,10.26,113500.0,8.0298,8.0454,7.9908,8.0064,113500.0
2008-10-10 11:55:00,10.25,10.28,10.2,10.26,115000.0,7.9986,8.022,7.9596,8.0064,115000.0
2008-10-10 12:00:00,10.26,10.36,10.24,10.35,154500.0,8.0064,8.0844,7.9908,8.0766,154500.0
2008-10-10 12:05:00,10.36,10.38,10.31,10.32,120000.0,8.0844,8.1,8.0454,8.0532,120000.0
2008-10-10 12:10:00,10.33,10.38,10.32,10.36,155000.0,8.061,8.1,8.0532,8.0844,155000.0
2008-10-10 12:15:00,10.36,10.42,10.36,10.38,68000.0,8.0844,8.1312,8.0844,8.1,68000.0
2008-10-10 12:20:00,10.4,10.46,10.38,10.4,87500.0,8.1156,8.1625,8.1,8.1156,87500.0
2008-10-10 12:25:00,10.4,10.43,10.34,10.36,74500.0,8.1156,8.139,8.0688,8.0844,74500.0
2008-10-10 12:30:00,10.35,10.38,10.33,10.34,77500.0,8.0766,8.1,8.061,8.0688,77500.0
2008-10-10 12:35:00,10.35,10.38,10.3,10.32,81000.0,8.0766,8.1,8.0376,8.0532,81000.0
2008-10-10 12:40:00,10.31,10.49,10.31,10.47,150500.0,8.0454,8.1859,8.0454,8.1703,150500.0
2008-10-10 12:45:00,10.45,10.48,10.37,10.37,93000.0,8.1547,8.1781,8.0922,8.0922,93000.0
2008-10-10 12:50:00,10.37,10.41,10.36,10.38,32000.0,8.0922,8.1234,8.0844,8.1,32000.0
2008-10-10 12:55:00,10.37,10.4,10.35,10.38,108500.0,8.0922,8.1156,8.0766,8.1,108500.0
2008-10-10 13:00:00,10.4,10.4,10.33,10.35,42500.0,8.1156,8.1156,8.061,8.0766,42500.0
2008-10-10 13:05:00,10.35,10.4,10.34,10.37,42500.0,8.0766,8.1156,8.0688,8.0922,42500.0
2008-10-10 13:10:00,10.36,10.36,10.27,10.28,119000.0,8.0844,8.0844,8.0142,8.022,119000.0
2008-10-10 13:15:00,10.29,10.31,10.27,10.29,98500.0,8.0298,8.0454,8.0142,8.0298,98500.0
2008-10-10 13:20:00,10.27,10.35,10.27,10.31,73500.0,8.0142,8.0766,8.0142,8.0454,73500.0
2008-10-10 13:25:00,10.31,10.38,10.3,10.34,118500.0,8.0454,8.1,8.0376,8.0688,118500.0
2008-10-10 13:30:00,10.34,10.35,10.28,10.28,73500.0,8.0688,8.0766,8.022,8.022,73500.0
2008-10-10 13:35:00,10.29,10.32,10.23,10.32,128500.0,8.0298,8.0532,7.983,8.0532,128500.0
2008-10-10 13:40:00,10.25,10.26,10.22,10.22,59000.0,7.9986,8.0064,7.9752,7.9752,59000.0
2008-10-10 13:45:00,10.21,10.22,10.1,10.12,213000.0,7.9674,7.9752,7.8815,7.8971,213000.0
2008-10-10 13:50:00,10.12,10.17,10.09,10.12,75500.0,7.8971,7.9362,7.8737,7.8971,75500.0
2008-10-10 13:55:00,10.13,10.22,10.12,10.21,145000.0,7.9049,7.9752,7.8971,7.9674,145000.0
2008-10-10 14:00:00,10.2,10.22,10.13,10.22,92500.0,7.9596,7.9752,7.9049,7.9752,92500.0
2008-10-10 14:05:00,10.24,10.4,10.22,10.38,182500.0,7.9908,8.1156,7.9752,8.1,182500.0
2008-10-10 14:10:00,10.39,10.46,10.32,10.36,110000.0,8.1078,8.1625,8.0532,8.0844,110000.0
2008-10-10 14:15:00,10.33,10.39,10.3,10.31,160000.0,8.061,8.1078,8.0376,8.0454,160000.0
2008-10-10 14:20:00,10.31,10.38,10.27,10.27,93000.0,8.0454,8.1,8.0142,8.0142,93000.0
2008-10-10 14:25:00,10.26,10.29,10.19,10.22,46500.0,8.0064,8.0298,7.9518,7.9752,46500.0
2008-10-10 14:30:00,10.22,10.3,10.2,10.2,61000.0,7.9752,8.0376,7.9596,7.9596,61000.0
2008-10-10 14:35:00,10.19,10.25,10.18,10.25,35000.0,7.9518,7.9986,7.944,7.9986,35000.0
2008-10-10 14:40:00,10.24,10.25,10.2,10.23,35500.0,7.9908,7.9986,7.9596,7.983,35500.0
2008-10-10 14:45:00,10.23,10.32,10.22,10.28,43500.0,7.983,8.0532,7.9752,8.022,43500.0
2008-10-10 14:50:00,10.28,10.31,10.24,10.25,71500.0,8.022,8.0454,7.9908,7.9986,71500.0
2008-10-10 14:55:00,10.25,10.28,10.2,10.27,63000.0,7.9986,8.022,7.9596,8.0142,63000.0
2008-10-10 15:00:00,10.23,10.34,10.23,10.3,100000.0,7.983,8.0688,7.983,8.0376,100000.0
2008-10-10 15:05:00,10.27,10.37,10.24,10.32,75500.0,8.0142,8.0922,7.9908,8.0532,75500.0
2008-10-10 15:10:00,10.36,10.58,10.36,10.58,97500.0,8.0844,8.2561,8.0844,8.2561,97500.0
2008-10-10 15:15:00,10.58,10.75,10.52,10.74,440500.0,8.2561,8.3888,8.2093,8.381,440500.0
2008-10-10 15:20:00,10.73,10.89,10.73,10.8,438000.0,8.3732,8.498,8.3732,8.4278,438000.0
2008-10-10 15:25:00,10.81,11.01,10.81,10.99,240500.0,8.4356,8.5916,8.4356,8.576,240500.0
2008-10-10 15:30:00,10.96,11.12,10.96,11.12,198000.0,8.5526,8.6775,8.5526,8.6775,198000.0
2008-10-10 15:35:00,11.1,11.25,11.09,11.17,225000.0,8.6619,8.7789,8.6541,8.7165,225000.0
2008-10-10 15:40:00,11.17,11.17,11.0,11.1,114500.0,8.7165,8.7165,8.5838,8.6619,114500.0
2008-10-10 15:45:00,11.07,11.07,10.79,10.95,154000.0,8.6385,8.6385,8.42,8.5448,154000.0
2008-10-10 15:50:00,10.92,10.93,10.85,10.86,130500.0,8.5214,8.5292,8.4668,8.4746,130500.0
2008-10-10 15:55:00,10.89,11.03,10.84,10.96,187000.0,8.498,8.6073,8.459,8.5526,187000.0
2008-10-10 16:00:00,10.95,11.17,10.95,11.17,6000.0,8.5448,8.7165,8.5448,8.7165,6000.0
2008-10-10 16:05:00,11.17,11.17,11.17,11.17,0.0,8.7165,8.7165,8.7165,8.7165,0.0
2008-10-10 16:10:00,11.17,11.17,11.17,11.17,0.0,8.7165,8.7165,8.7165,8.7165,0.0
2008-10-13 09:30:00,11.45,11.67,11.37,11.45,294500.0,8.935,9.1067,8.8726,8.935,294500.0
2008-10-13 09:35:00,11.35,11.49,11.3,11.48,172500.0,8.857,8.9662,8.818,8.9584,172500.0
2008-10-13 09:40:00,11.45,11.51,11.45,11.49,91500.0,8.935,8.9818,8.935,8.9662,91500.0
2008-10-13 09:45:00,11.48,11.5,11.46,11.49,355500.0,8.9584,8.974,8.9428,8.9662,355500.0
2008-10-13 09:50:00,11.48,11.48,11.45,11.45,334000.0,8.9584,8.9584,8.935,8.935,334000.0
2008-10-13 09:55:00,11.46,11.55,11.46,11.54,601000.0,8.9428,9.013,8.9428,9.0052,601000.0
2008-10-13 10:00:00,11.55,11.59,11.49,11.51,164000.0,9.013,9.0443,8.9662,8.9818,164000.0
2008-10-13 10:05:00,11.48,11.48,11.4,11.42,133000.0,8.9584,8.9584,8.896,8.9116,133000.0
2008-10-13 10:10:00,11.41,11.44,11.38,11.43,140000.0,8.9038,8.9272,8.8804,8.9194,140000.0
2008-10-13 10:15:00,11.43,11.49,11.43,11.47,70000.0,8.9194,8.9662,8.9194,8.9506,70000.0
2008-10-13 10:20:00,11.49,11.52,11.48,11.48,35500.0,8.9662,8.9896,8.9584,8.9584,35500.0
2008-10-13 10:25:00,11.48,11.56,11.48,11.55,42500.0,8.9584,9.0208,8.9584,9.013,42500.0
2008-10-13 10:30:00,11.55,11.58,11.53,11.54,91500.0,9.013,9.0364,8.9974,9.0052,91500.0
2008-10-13 10:35:00,11.54,11.61,11.54,11.6,53000.0,9.0052,9.0599,9.0052,9.0521,53000.0
2008-10-13 10:40:00,11.6,11.62,11.57,11.6,99000.0,9.0521,9.0677,9.0286,9.0521,99000.0
2008-10-13 10:45:00,11.6,11.6,11.55,11.56,61000.0,9.0521,9.0521,9.013,9.0208,61000.0
2008-10-13 10:50:00,11.56,11.59,11.55,11.58,44000.0,9.0208,9.0443,9.013,9.0364,44000.0
2008-10-13 10:55:00,11.58,11.59,11.57,11.57,99000.0,9.0364,9.0443,9.0286,9.0286,99000.0
2008-10-13 11:00:00,11.55,11.59,11.55,11.57,109000.0,9.013,9.0443,9.013,9.0286,109000.0
2008-10-13 11:05:00,11.58,11.6,11.56,11.58,64500.0,9.0364,9.0521,9.0208,9.0364,64500.0
2008-10-13 11:10:00,11.58,11.59,11.56,11.57,39500.0,9.0364,9.0443,9.0208,9.0286,39500.0
2008-10-13 11:15:00,11.57,11.58,11.54,11.54,74500.0,9.0286,9.0364,9.0052,9.0052,74500.0
2008-10-13 11:20:00,11.54,11.55,11.52,11.54,36000.0,9.0052,9.013,8.9896,9.0052,36000.0
2008-10-13 11:25:00,11.55,11.59,11.55,11.57,27500.0,9.013,9.0443,9.013,9.0286,27500.0
2008-10-13 11:30:00,11.58,11.62,11.58,11.61,13000.0,9.0364,9.0677,9.0364,9.0599,13000.0
2008-10-13 11:35:00,11.61,11.63,11.61,11.63,19500.0,9.0599,9.0755,9.0599,9.0755,19500.0
2008-10-13 11:40:00,11.62,11.66,11.62,11.66,16000.0,9.0677,9.0989,9.0677,9.0989,16000.0
2008-10-13 11:45:00,11.65,11.66,11.63,11.63,19500.0,9.0911,9.0989,9.0755,9.0755,19500.0
2008-10-13 11:50:00,11.62,11.63,11.59,11.59,37500.0,9.0677,9.0755,9.0443,9.0443,37500.0
2008-10-13 11:55:00,11.59,11.61,11.59,11.6,58000.0,9.0443,9.0599,9.0443,9.0521,58000.0
2008-10-13 12:00:00,11.6,11.61,11.58,11.6,64500.0,9.0521,9.0599,9.0364,9.0521,64500.0
2008-10-13 12:05:00,11.6,11.63,11.59,11.62,57000.0,9.0521,9.0755,9.0443,9.0677,57000.0
2008-10-13 12:10:00,11.63,11.66,11.62,11.66,74000.0,9.0755,9.0989,9.0677,9.0989,74000.0
2008-10-13 12:15:00,11.67,11.68,11.66,11.68,63000.0,9.1067,9.1145,9.0989,9.1145,63000.0
2008-10-13 12:20:00,11.67,11.68,11.64,11.65,49000.0,9.1067,9.1145,9.0833,9.0911,49000.0
2008-10-13 12:25:00,11.66,11.67,11.66,11.67,85000.0,9.0989,9.1067,9.0989,9.1067,85000.0
2008-10-13 12:30:00,11.66,11.68,11.66,11.68,43000.0,9.0989,9.1145,9.0989,9.1145,43000.0
2008-10-13 12:35:00,11.68,11.68,11.67,11.67,56000.0,9.1145,9.1145,9.1067,9.1067,56000.0
2008-10-13 12:40:00,11.67,11.71,11.67,11.71,23500.0,9.1067,9.1379,9.1067,9.1379,23500.0
2008-10-13 12:45:00,11.71,11.73,11.71,11.73,38500.0,9.1379,9.1535,9.1379,9.1535,38500.0
2008-10-13 12:50:00,11.73,11.73,11.68,11.68,44000.0,9.1535,9.1535,9.1145,9.1145,44000.0
2008-10-13 12:55:00,11.67,11.7,11.67,11.7,39000.0,9.1067,9.1301,9.1067,9.1301,39000.0
2008-10-13 13:00:00,11.7,11.72,11.69,11.71,54000.0,9.1301,9.1457,9.1223,9.1379,54000.0
2008-10-13 13:05:00,11.7,11.72,11.69,11.71,41000.0,9.1301,9.1457,9.1223,9.1379,41000.0
2008-10-13 13:10:00,11.71,11.71,11.7,11.7,29500.0,9.1379,9.1379,9.1301,9.1301,29500.0
2008-10-13 13:15:00,11.71,11.71,11.69,11.69,33000.0,9.1379,9.1379,9.1223,9.1223,33000.0
2008-10-13 13:20:00,11.68,11.7,11.68,11.7,16000.0,9.1145,9.1301,9.1145,9.1301,16000.0
2008-10-13 13:25:00,11.69,11.71,11.69,11.69,91500.0,9.1223,9.1379,9.1223,9.1223,91500.0
2008-10-13 13:30:00,11.69,11.71,11.69,11.71,37500.0,9.1223,9.1379,9.1223,9.1379,37500.0
2008-10-13 13:35:00,11.72,11.72,11.71,11.71,17000.0,9.1457,9.1457,9.1379,9.1379,17000.0
2008-10-13 13:40:00,11.71,11.71,11.66,11.67,85000.0,9.1379,9.1379,9.0989,9.1067,85000.0
2008-10-13 13:45:00,11.68,11.68,11.64,11.66,58500.0,9.1145,9.1145,9.0833,9.0989,58500.0
2008-10-13 13:50:00,11.65,11.65,11.64,11.64,49000.0,9.0911,9.0911,9.0833,9.0833,49000.0
2008-10-13 13:55:00,11.64,11.65,11.62,11.63,113000.0,9.0833,9.0911,9.0677,9.0755,113000.0
2008-10-13 14:00:00,11.62,11.64,11.6,11.61,88000.0,9.0677,9.0833,9.0521,9.0599,88000.0
2008-10-13 14:05:00,11.61,11.63,11.56,11.56,146000.0,9.0599,9.0755,9.0208,9.0208,146000.0
2008-10-13 14:10:00,11.56,11.6,11.56,11.58,149000.0,9.0208,9.0521,9.0208,9.0364,149000.0
2008-10-13 14:15:00,11.59,11.61,11.59,11.6,131500.0,9.0443,9.0599,9.0443,9.0521,131500.0
2008-10-13 14:20:00,11.61,11.61,11.57,11.58,74000.0,9.0599,9.0599,9.0286,9.0364,74000.0
2008-10-13 14:25:00,11.58,11.59,11.52,11.53,65500.0,9.0364,9.0443,8.9896,8.9974,65500.0
2008-10-13 14:30:00,11.53,11.54,11.52,11.54,38500.0,8.9974,9.0052,8.9896,9.0052,38500.0
2008-10-13 14:35:00,11.55,11.61,11.55,11.6,66000.0,9.013,9.0599,9.013,9.0521,66000.0
2008-10-13 14:40:00,11.61,11.66,11.6,11.64,68000.0,9.0599,9.0989,9.0521,9.0833,68000.0
2008-10-13 14:45:00,11.64,11.67,11.63,11.66,83500.0,9.0833,9.1067,9.0755,9.0989,83500.0
2008-10-13 14:50:00,11.66,11.66,11.61,11.62,40000.0,9.0989,9.0989,9.0599,9.0677,40000.0
2008-10-13 14:55:00,11.63,11.72,11.62,11.72,53500.0,9.0755,9.1457,9.0677,9.1457,53500.0
2008-10-13 15:00:00,11.72,11.74,11.71,11.72,25000.0,9.1457,9.1613,9.1379,9.1457,25000.0
2008-10-13 15:05:00,11.73,11.76,11.72,11.74,95000.0,9.1535,9.1769,9.1457,9.1613,95000.0
2008-10-13 15:10:00,11.74,11.76,11.73,11.73,175000.0,9.1613,9.1769,9.1535,9.1535,175000.0
2008-10-13 15:15:00,11.73,11.75,11.72,11.75,115000.0,9.1535,9.1691,9.1457,9.1691,115000.0
2008-10-13 15:20:00,11.75,11.81,11.73,11.81,127000.0,9.1691,9.2159,9.1535,9.2159,127000.0
2008-10-13 15:25:00,11.81,11.83,11.8,11.81,141000.0,9.2159,9.2315,9.2081,9.2159,141000.0
2008-10-13 15:30:00,11.8,11.81,11.78,11.81,279000.0,9.2081,9.2159,9.1925,9.2159,279000.0
2008-10-13 15:35:00,11.81,11.85,11.8,11.85,106000.0,9.2159,9.2471,9.2081,9.2471,106000.0
2008-10-13 15:40:00,11.86,11.89,11.84,11.86,232500.0,9.2549,9.2784,9.2393,9.2549,232500.0
2008-10-13 15:45:00,11.88,11.91,11.87,11.91,425000.0,9.2706,9.294,9.2628,9.294,425000.0
2008-10-13 15:50:00,11.91,11.98,11.91,11.98,1908000.0,9.294,9.3486,9.294,9.3486,1908000.0
2008-10-13 15:55:00,11.97,12.16,11.97,12.16,1938000.0,9.3408,9.4891,9.3408,9.4891,1938000.0
2008-10-13 16:00:00,12.16,12.19,12.09,12.19,64500.0,9.4891,9.5125,9.4344,9.5125,64500.0
2008-10-13 16:05:00,12.19,12.19,12.19,12.19,0.0,9.5125,9.5125,9.5125,9.5125,0.0
2008-10-13 16:10:00,12.19,12.19,12.19,12.19,0.0,9.5125,9.5125,9.5125,9.5125,0.0
2008-10-14 09:30:00,12.56,12.89,12.54,12.56,466000.0,9.8012,10.0587,9.7856,9.8012,466000.0
2008-10-14 09:35:00,12.56,12.59,12.48,12.49,271000.0,9.8012,9.8246,9.7388,9.7466,271000.0
2008-10-14 09:40:00,12.48,12.48,12.4,12.41,67500.0,9.7388,9.7388,9.6763,9.6841,67500.0
2008-10-14 09:45:00,12.4,12.41,12.3,12.38,115000.0,9.6763,9.6841,9.5983,9.6607,115000.0
2008-10-14 09:50:00,12.38,12.43,12.28,12.29,87000.0,9.6607,9.6997,9.5827,9.5905,87000.0
2008-10-14 09:55:00,12.31,12.31,12.17,12.19,111500.0,9.6061,9.6061,9.4969,9.5125,111500.0
2008-10-14 10:00:00,12.22,12.34,12.22,12.3,40500.0,9.5359,9.6295,9.5359,9.5983,40500.0
2008-10-14 10:05:00,12.28,12.31,12.16,12.21,65000.0,9.5827,9.6061,9.4891,9.5281,65000.0
2008-10-14 10:10:00,12.19,12.2,12.13,12.2,63500.0,9.5125,9.5203,9.4656,9.5203,63500.0
2008-10-14 10:15:00,12.14,12.25,12.13,12.25,23000.0,9.4734,9.5593,9.4656,9.5593,23000.0
2008-10-14 10:20:00,12.21,12.26,12.2,12.2,23500.0,9.5281,9.5671,9.5203,9.5203,23500.0
2008-10-14 10:25:00,12.19,12.2,12.15,12.19,24000.0,9.5125,9.5203,9.4812,9.5125,24000.0
2008-10-14 10:30:00,12.19,12.22,12.15,12.16,32000.0,9.5125,9.5359,9.4812,9.4891,32000.0
2008-10-14 10:35:00,12.14,12.15,12.05,12.05,14500.0,9.4734,9.4812,9.4032,9.4032,14500.0
2008-10-14 10:40:00,12.08,12.09,11.95,11.95,91500.0,9.4266,9.4344,9.3252,9.3252,91500.0
2008-10-14 10:45:00,11.94,11.97,11.87,11.97,65500.0,9.3174,9.3408,9.2628,9.3408,65500.0
2008-10-14 10:50:00,11.95,12.02,11.95,12.0,77000.0,9.3252,9.3798,9.3252,9.3642,77000.0
2008-10-14 10:55:00,12.01,12.05,11.95,12.03,101500.0,9.372,9.4032,9.3252,9.3876,101500.0
2008-10-14 11:00:00,12.01,12.06,11.95,11.97,126500.0,9.372,9.411,9.3252,9.3408,126500.0
2008-10-14 11:05:00,11.98,12.03,11.97,11.99,105500.0,9.3486,9.3876,9.3408,9.3564,105500.0
2008-10-14 11:10:00,11.99,12.0,11.95,11.98,225500.0,9.3564,9.3642,9.3252,9.3486,225500.0
2008-10-14 11:15:00,11.97,12.03,11.97,12.0,88000.0,9.3408,9.3876,9.3408,9.3642,88000.0
2008-10-14 11:20:00,12.0,12.0,11.96,12.0,37500.0,9.3642,9.3642,9.333,9.3642,37500.0
2008-10-14 11:25:00,11.99,12.11,11.99,12.09,39500.0,9.3564,9.45,9.3564,9.4344,39500.0
2008-10-14 11:30:00,12.11,12.15,12.08,12.09,86500.0,9.45,9.4812,9.4266,9.4344,86500.0
2008-10-14 11:35:00,12.09,12.1,12.05,12.05,69500.0,9.4344,9.4422,9.4032,9.4032,69500.0
2008-10-14 11:40:00,12.05,12.09,12.04,12.06,240000.0,9.4032,9.4344,9.3954,9.411,240000.0
2008-10-14 11:45:00,12.05,12.13,12.05,12.13,93500.0,9.4032,9.4656,9.4032,9.4656,93500.0
2008-10-14 11:50:00,12.12,12.12,12.05,12.05,154500.0,9.4578,9.4578,9.4032,9.4032,154500.0
2008-10-14 11:55:00,12.04,12.06,12.03,12.05,221500.0,9.3954,9.411,9.3876,9.4032,221500.0
2008-10-14 12:00:00,12.03,12.03,11.96,11.96,118000.0,9.3876,9.3876,9.333,9.333,118000.0
2008-10-14 12:05:00,11.96,12.02,11.96,12.02,55000.0,9.333,9.3798,9.333,9.3798,55000.0
2008-10-14 12:10:00,12.02,12.05,12.01,12.02,40000.0,9.3798,9.4032,9.372,9.3798,40000.0
2008-10-14 12:15:00,11.99,12.02,11.99,12.01,55500.0,9.3564,9.3798,9.3564,9.372,55500.0
2008-10-14 12:20:00,12.01,12.02,11.99,12.02,35500.0,9.372,9.3798,9.3564,9.3798,35500.0
2008-10-14 12:25:00,12.02,12.03,12.01,12.03,43500.0,9.3798,9.3876,9.372,9.3876,43500.0
2008-10-14 12:30:00,12.03,12.03,12.0,12.01,65000.0,9.3876,9.3876,9.3642,9.372,65000.0
2008-10-14 12:35:00,12.03,12.07,12.03,12.07,46000.0,9.3876,9.4188,9.3876,9.4188,46000.0
2008-10-14 12:40:00,12.07,12.08,12.04,12.05,18000.0,9.4188,9.4266,9.3954,9.4032,18000.0
2008-10-14 12:45:00,12.04,12.11,12.04,12.1,19500.0,9.3954,9.45,9.3954,9.4422,19500.0
2008-10-14 12:50:00,12.12,12.12,12.05,12.05,53000.0,9.4578,9.4578,9.4032,9.4032,53000.0
2008-10-14 12:55:00,12.07,12.07,12.01,12.01,46000.0,9.4188,9.4188,9.372,9.372,46000.0
2008-10-14 13:00:00,12.02,12.03,11.99,12.02,39500.0,9.3798,9.3876,9.3564,9.3798,39500.0
2008-10-14 13:05:00,12.03,12.05,12.01,12.05,635000.0,9.3876,9.4032,9.372,9.4032,635000.0
2008-10-14 13:10:00,12.03,12.04,12.0,12.03,301500.0,9.3876,9.3954,9.3642,9.3876,301500.0
2008-10-14 13:15:00,12.04,12.04,11.98,12.01,81500.0,9.3954,9.3954,9.3486,9.372,81500.0
2008-10-14 13:20:00,12.01,12.03,11.99,11.99,72500.0,9.372,9.3876,9.3564,9.3564,72500.0
2008-10-14 13:25:00,11.99,12.02,11.99,12.02,27500.0,9.3564,9.3798,9.3564,9.3798,27500.0
2008-10-14 13:30:00,12.01,12.06,12.0,12.04,40000.0,9.372,9.411,9.3642,9.3954,40000.0
2008-10-14 13:35:00,12.04,12.05,11.98,11.98,19500.0,9.3954,9.4032,9.3486,9.3486,19500.0
2008-10-14 13:40:00,11.98,11.99,11.95,11.97,43500.0,9.3486,9.3564,9.3252,9.3408,43500.0
2008-10-14 13:45:00,11.97,12.02,11.97,11.99,114500.0,9.3408,9.3798,9.3408,9.3564,114500.0
2008-10-14 13:50:00,11.98,12.0,11.93,11.94,41000.0,9.3486,9.3642,9.3096,9.3174,41000.0
2008-10-14 13:55:00,11.92,11.95,11.89,11.93,124000.0,9.3018,9.3252,9.2784,9.3096,124000.0
2008-10-14 14:00:00,11.92,11.97,11.9,11.91,61000.0,9.3018,9.3408,9.2862,9.294,61000.0
2008-10-14 14:05:00,11.9,11.91,11.83,11.86,72000.0,9.2862,9.294,9.2315,9.2549,72000.0
2008-10-14 14:10:00,11.86,11.86,11.76,11.8,84000.0,9.2549,9.2549,9.1769,9.2081,84000.0
2008-10-14 14:15:00,11.8,11.82,11.72,11.72,179500.0,9.2081,9.2237,9.1457,9.1457,179500.0
2008-10-14 14:20:00,11.74,11.75,11.69,11.74,160500.0,9.1613,9.1691,9.1223,9.1613,160500.0
2008-10-14 14:25:00,11.75,11.82,11.71,11.82,121500.0,9.1691,9.2237,9.1379,9.2237,121500.0
2008-10-14 14:30:00,11.83,11.83,11.74,11.75,53000.0,9.2315,9.2315,9.1613,9.1691,53000.0
2008-10-14 14:35:00,11.74,11.78,11.72,11.74,270000.0,9.1613,9.1925,9.1457,9.1613,270000.0
2008-10-14 14:40:00,11.73,11.74,11.63,11.63,66500.0,9.1535,9.1613,9.0755,9.0755,66500.0
2008-10-14 14:45:00,11.63,11.63,11.55,11.55,99000.0,9.0755,9.0755,9.013,9.013,99000.0
2008-10-14 14:50:00,11.56,11.61,11.53,11.6,101500.0,9.0208,9.0599,8.9974,9.0521,101500.0
2008-10-14 14:55:00,11.59,11.6,11.52,11.56,66500.0,9.0443,9.0521,8.9896,9.0208,66500.0
2008-10-14 15:00:00,11.57,11.64,11.54,11.61,117000.0,9.0286,9.0833,9.0052,9.0599,117000.0
2008-10-14 15:05:00,11.62,11.7,11.61,11.7,98500.0,9.0677,9.1301,9.0599,9.1301,98500.0
2008-10-14 15:10:00,11.72,11.82,11.72,11.82,399500.0,9.1457,9.2237,9.1457,9.2237,399500.0
2008-10-14 15:15:00,11.82,11.82,11.73,11.75,104500.0,9.2237,9.2237,9.1535,9.1691,104500.0
2008-10-14 15:20:00,11.75,11.79,11.69,11.69,112000.0,9.1691,9.2003,9.1223,9.1223,112000.0
2008-10-14 15:25:00,11.7,11.83,11.68,11.82,84000.0,9.1301,9.2315,9.1145,9.2237,84000.0
2008-10-14 15:30:00,11.84,11.95,11.84,11.9,96000.0,9.2393,9.3252,9.2393,9.2862,96000.0
2008-10-14 15:35:00,11.9,11.94,11.76,11.76,149500.0,9.2862,9.3174,9.1769,9.1769,149500.0
2008-10-14 15:40:00,11.78,11.9,11.77,11.87,147000.0,9.1925,9.2862,9.1847,9.2628,147000.0
2008-10-14 15:45:00,11.87,11.96,11.86,11.89,137000.0,9.2628,9.333,9.2549,9.2784,137000.0
2008-10-14 15:50:00,11.88,11.88,11.83,11.85,52000.0,9.2706,9.2706,9.2315,9.2471,52000.0
2008-10-14 15:55:00,11.86,11.86,11.82,11.82,53000.0,9.2549,9.2549,9.2237,9.2237,53000.0
2008-10-14 16:00:00,11.83,11.83,11.82,11.82,50000.0,9.2315,9.2315,9.2237,9.2237,50000.0
2008-10-14 16:05:00,11.82,11.82,11.82,11.82,0.0,9.2237,9.2237,9.2237,9.2237,0.0
2008-10-14 16:10:00,11.82,11.82,11.82,11.82,0.0,9.2237,9.2237,9.2237,9.2237,0.0
2008-10-15 09:30:00,11.71,11.74,11.6,11.6,195000.0,9.1379,9.1613,9.0521,9.0521,195000.0
2008-10-15 09:35:00,11.61,11.63,11.49,11.49,114500.0,9.0599,9.0755,8.9662,8.9662,114500.0
2008-10-15 09:40:00,11.48,11.48,11.44,11.46,91500.0,8.9584,8.9584,8.9272,8.9428,91500.0
2008-10-15 09:45:00,11.44,11.46,11.35,11.35,121000.0,8.9272,8.9428,8.857,8.857,121000.0
2008-10-15 09:50:00,11.35,11.39,11.33,11.36,221000.0,8.857,8.8882,8.8414,8.8648,221000.0
2008-10-15 09:55:00,11.37,11.41,11.35,11.41,80000.0,8.8726,8.9038,8.857,8.9038,80000.0
2008-10-15 10:00:00,11.39,11.39,11.32,11.36,79000.0,8.8882,8.8882,8.8336,8.8648,79000.0
2008-10-15 10:05:00,11.37,11.37,11.3,11.33,119000.0,8.8726,8.8726,8.818,8.8414,119000.0
2008-10-15 10:10:00,11.32,11.37,11.31,11.35,73000.0,8.8336,8.8726,8.8258,8.857,73000.0
2008-10-15 10:15:00,11.37,11.37,11.3,11.3,43000.0,8.8726,8.8726,8.818,8.818,43000.0
2008-10-15 10:20:00,11.31,11.35,11.3,11.33,43500.0,8.8258,8.857,8.818,8.8414,43500.0
2008-10-15 10:25:00,11.33,11.34,11.31,11.33,74000.0,8.8414,8.8492,8.8258,8.8414,74000.0
2008-10-15 10:30:00,11.34,11.36,11.34,11.36,6000.0,8.8492,8.8648,8.8492,8.8648,6000.0
2008-10-15 10:35:00,11.36,11.39,11.36,11.37,15000.0,8.8648,8.8882,8.8648,8.8726,15000.0
2008-10-15 10:40:00,11.39,11.39,11.23,11.23,30500.0,8.8882,8.8882,8.7633,8.7633,30500.0
2008-10-15 10:45:00,11.24,11.25,11.22,11.23,37500.0,8.7711,8.7789,8.7555,8.7633,37500.0
2008-10-15 10:50:00,11.22,11.25,11.22,11.24,29500.0,8.7555,8.7789,8.7555,8.7711,29500.0
2008-10-15 10:55:00,11.24,11.24,11.19,11.2,41500.0,8.7711,8.7711,8.7321,8.7399,41500.0
2008-10-15 11:00:00,11.21,11.22,11.2,11.21,7000.0,8.7477,8.7555,8.7399,8.7477,7000.0
2008-10-15 11:05:00,11.23,11.26,11.2,11.26,74000.0,8.7633,8.7867,8.7399,8.7867,74000.0
2008-10-15 11:10:00,11.25,11.25,11.22,11.22,27000.0,8.7789,8.7789,8.7555,8.7555,27000.0
2008-10-15 11:15:00,11.24,11.28,11.24,11.27,15500.0,8.7711,8.8023,8.7711,8.7945,15500.0
2008-10-15 11:20:00,11.26,11.26,11.21,11.21,21000.0,8.7867,8.7867,8.7477,8.7477,21000.0
2008-10-15 11:25:00,11.2,11.25,11.19,11.24,16000.0,8.7399,8.7789,8.7321,8.7711,16000.0
2008-10-15 11:30:00,11.23,11.26,11.22,11.24,26500.0,8.7633,8.7867,8.7555,8.7711,26500.0
2008-10-15 11:35:00,11.23,11.27,11.22,11.25,14000.0,8.7633,8.7945,8.7555,8.7789,14000.0
2008-10-15 11:40:00,11.26,11.28,11.25,11.26,29000.0,8.7867,8.8023,8.7789,8.7867,29000.0
2008-10-15 11:45:00,11.25,11.25,11.22,11.23,30000.0,8.7789,8.7789,8.7555,8.7633,30000.0
2008-10-15 11:50:00,11.25,11.25,11.21,11.24,13000.0,8.7789,8.7789,8.7477,8.7711,13000.0
2008-10-15 11:55:00,11.25,11.27,11.25,11.25,32000.0,8.7789,8.7945,8.7789,8.7789,32000.0
2008-10-15 12:00:00,11.25,11.29,11.25,11.27,77000.0,8.7789,8.8101,8.7789,8.7945,77000.0
2008-10-15 12:05:00,11.27,11.27,11.25,11.25,30500.0,8.7945,8.7945,8.7789,8.7789,30500.0
2008-10-15 12:10:00,11.25,11.26,11.23,11.26,29000.0,8.7789,8.7867,8.7633,8.7867,29000.0
2008-10-15 12:15:00,11.26,11.26,11.2,11.22,87000.0,8.7867,8.7867,8.7399,8.7555,87000.0
2008-10-15 12:20:00,11.2,11.22,11.14,11.14,94500.0,8.7399,8.7555,8.6931,8.6931,94500.0
2008-10-15 12:25:00,11.14,11.18,11.14,11.15,79000.0,8.6931,8.7243,8.6931,8.7009,79000.0
2008-10-15 12:30:00,11.16,11.2,11.16,11.19,46000.0,8.7087,8.7399,8.7087,8.7321,46000.0
2008-10-15 12:35:00,11.19,11.23,11.19,11.23,50500.0,8.7321,8.7633,8.7321,8.7633,50500.0
2008-10-15 12:40:00,11.23,11.27,11.22,11.24,47000.0,8.7633,8.7945,8.7555,8.7711,47000.0
2008-10-15 12:45:00,11.23,11.24,11.22,11.24,59500.0,8.7633,8.7711,8.7555,8.7711,59500.0
2008-10-15 12:50:00,11.22,11.26,11.21,11.25,40000.0,8.7555,8.7867,8.7477,8.7789,40000.0
2008-10-15 12:55:00,11.25,11.26,11.21,11.21,40000.0,8.7789,8.7867,8.7477,8.7477,40000.0
2008-10-15 13:00:00,11.2,11.2,11.16,11.18,69000.0,8.7399,8.7399,8.7087,8.7243,69000.0
2008-10-15 13:05:00,11.17,11.19,11.16,11.18,54000.0,8.7165,8.7321,8.7087,8.7243,54000.0
2008-10-15 13:10:00,11.19,11.19,11.14,11.14,43000.0,8.7321,8.7321,8.6931,8.6931,43000.0
2008-10-15 13:15:00,11.14,11.15,11.09,11.09,47500.0,8.6931,8.7009,8.6541,8.6541,47500.0
2008-10-15 13:20:00,11.1,11.13,11.09,11.09,73500.0,8.6619,8.6853,8.6541,8.6541,73500.0
2008-10-15 13:25:00,11.09,11.14,11.09,11.11,74000.0,8.6541,8.6931,8.6541,8.6697,74000.0
2008-10-15 13:30:00,11.11,11.12,11.05,11.07,117500.0,8.6697,8.6775,8.6229,8.6385,117500.0
2008-10-15 13:35:00,11.06,11.07,10.98,11.0,91000.0,8.6307,8.6385,8.5682,8.5838,91000.0
2008-10-15 13:40:00,11.0,11.01,10.97,11.01,108000.0,8.5838,8.5916,8.5604,8.5916,108000.0
2008-10-15 13:45:00,11.02,11.03,11.0,11.03,87000.0,8.5995,8.6073,8.5838,8.6073,87000.0
2008-10-15 13:50:00,11.03,11.04,11.0,11.02,157500.0,8.6073,8.6151,8.5838,8.5995,157500.0
2008-10-15 13:55:00,11.02,11.02,10.95,10.97,103500.0,8.5995,8.5995,8.5448,8.5604,103500.0
2008-10-15 14:00:00,10.97,10.98,10.92,10.92,26000.0,8.5604,8.5682,8.5214,8.5214,26000.0
2008-10-15 14:05:00,10.93,10.95,10.91,10.93,46500.0,8.5292,8.5448,8.5136,8.5292,46500.0
2008-10-15 14:10:00,10.93,10.95,10.91,10.92,88500.0,8.5292,8.5448,8.5136,8.5214,88500.0
2008-10-15 14:15:00,10.92,10.93,10.91,10.93,21500.0,8.5214,8.5292,8.5136,8.5292,21500.0
2008-10-15 14:20:00,10.92,11.0,10.91,10.99,16000.0,8.5214,8.5838,8.5136,8.576,16000.0
2008-10-15 14:25:00,11.0,11.05,11.0,11.04,18000.0,8.5838,8.6229,8.5838,8.6151,18000.0
2008-10-15 14:30:00,11.05,11.07,11.02,11.07,88000.0,8.6229,8.6385,8.5995,8.6385,88000.0
2008-10-15 14:35:00,11.04,11.04,11.0,11.02,49500.0,8.6151,8.6151,8.5838,8.5995,49500.0
2008-10-15 14:40:00,11.02,11.14,11.01,11.11,35500.0,8.5995,8.6931,8.5916,8.6697,35500.0
2008-10-15 14:45:00,11.11,11.14,11.1,11.13,130000.0,8.6697,8.6931,8.6619,8.6853,130000.0
2008-10-15 14:50:00,11.14,11.14,11.08,11.08,146000.0,8.6931,8.6931,8.6463,8.6463,146000.0
2008-10-15 14:55:00,11.09,11.12,11.03,11.04,63000.0,8.6541,8.6775,8.6073,8.6151,63000.0
2008-10-15 15:00:00,11.03,11.09,10.97,11.08,120500.0,8.6073,8.6541,8.5604,8.6463,120500.0
2008-10-15 15:05:00,11.08,11.17,11.08,11.15,327500.0,8.6463,8.7165,8.6463,8.7009,327500.0
2008-10-15 15:10:00,11.17,11.17,11.1,11.1,62000.0,8.7165,8.7165,8.6619,8.6619,62000.0
2008-10-15 15:15:00,11.08,11.13,11.04,11.05,51000.0,8.6463,8.6853,8.6151,8.6229,51000.0
2008-10-15 15:20:00,11.05,11.12,11.04,11.11,71000.0,8.6229,8.6775,8.6151,8.6697,71000.0
2008-10-15 15:25:00,11.11,11.11,11.0,11.01,119000.0,8.6697,8.6697,8.5838,8.5916,119000.0
2008-10-15 15:30:00,11.03,11.03,10.94,10.97,131500.0,8.6073,8.6073,8.537,8.5604,131500.0
2008-10-15 15:35:00,10.98,11.01,10.93,10.94,63000.0,8.5682,8.5916,8.5292,8.537,63000.0
2008-10-15 15:40:00,10.94,10.98,10.93,10.94,112000.0,8.537,8.5682,8.5292,8.537,112000.0
2008-10-15 15:45:00,10.94,10.95,10.87,10.87,102500.0,8.537,8.5448,8.4824,8.4824,102500.0
2008-10-15 15:50:00,10.87,10.88,10.82,10.82,96500.0,8.4824,8.4902,8.4434,8.4434,96500.0
2008-10-15 15:55:00,10.81,10.81,10.71,10.74,301000.0,8.4356,8.4356,8.3575,8.381,301000.0
2008-10-15 16:00:00,10.74,10.75,10.72,10.72,5500.0,8.381,8.3888,8.3653,8.3653,5500.0
2008-10-15 16:05:00,10.55,10.55,10.55,10.55,500.0,8.2327,8.2327,8.2327,8.2327,500.0
2008-10-15 16:10:00,10.57,10.6,10.57,10.6,50000.0,8.2483,8.2717,8.2483,8.2717,50000.0
2008-10-16 09:30:00,10.78,10.87,10.64,10.68,134500.0,8.4122,8.4824,8.3029,8.3341,134500.0
2008-10-16 09:35:00,10.68,10.77,10.65,10.75,108500.0,8.3341,8.4044,8.3107,8.3888,108500.0
2008-10-16 09:40:00,10.74,10.83,10.74,10.8,120000.0,8.381,8.4512,8.381,8.4278,120000.0
2008-10-16 09:45:00,10.83,10.96,10.82,10.94,94000.0,8.4512,8.5526,8.4434,8.537,94000.0
2008-10-16 09:50:00,10.97,10.98,10.93,10.95,121000.0,8.5604,8.5682,8.5292,8.5448,121000.0
2008-10-16 09:55:00,10.92,10.92,10.81,10.9,96000.0,8.5214,8.5214,8.4356,8.5058,96000.0
2008-10-16 10:00:00,10.89,10.89,10.77,10.79,282500.0,8.498,8.498,8.4044,8.42,282500.0
2008-10-16 10:05:00,10.8,10.83,10.72,10.72,162000.0,8.4278,8.4512,8.3653,8.3653,162000.0
2008-10-16 10:10:00,10.7,10.71,10.56,10.59,166000.0,8.3497,8.3575,8.2405,8.2639,166000.0
2008-10-16 10:15:00,10.6,10.65,10.57,10.57,192000.0,8.2717,8.3107,8.2483,8.2483,192000.0
2008-10-16 10:20:00,10.62,10.66,10.58,10.61,56000.0,8.2873,8.3185,8.2561,8.2795,56000.0
2008-10-16 10:25:00,10.6,10.62,10.53,10.53,81500.0,8.2717,8.2873,8.2171,8.2171,81500.0
2008-10-16 10:30:00,10.5,10.52,10.41,10.45,53000.0,8.1937,8.2093,8.1234,8.1547,53000.0
2008-10-16 10:35:00,10.47,10.48,10.36,10.38,57500.0,8.1703,8.1781,8.0844,8.1,57500.0
2008-10-16 10:40:00,10.38,10.46,10.35,10.45,66500.0,8.1,8.1625,8.0766,8.1547,66500.0
2008-10-16 10:45:00,10.41,10.52,10.39,10.52,70000.0,8.1234,8.2093,8.1078,8.2093,70000.0
2008-10-16 10:50:00,10.52,10.54,10.44,10.44,70000.0,8.2093,8.2249,8.1469,8.1469,70000.0
2008-10-16 10:55:00,10.43,10.44,10.37,10.37,36500.0,8.139,8.1469,8.0922,8.0922,36500.0
2008-10-16 11:00:00,10.37,10.37,10.3,10.33,89000.0,8.0922,8.0922,8.0376,8.061,89000.0
2008-10-16 11:05:00,10.34,10.34,10.21,10.22,136500.0,8.0688,8.0688,7.9674,7.9752,136500.0
2008-10-16 11:10:00,10.22,10.26,10.17,10.19,160500.0,7.9752,8.0064,7.9362,7.9518,160500.0
2008-10-16 11:15:00,10.2,10.28,10.19,10.28,75000.0,7.9596,8.022,7.9518,8.022,75000.0
2008-10-16 11:20:00,10.27,10.39,10.26,10.39,62000.0,8.0142,8.1078,8.0064,8.1078,62000.0
2008-10-16 11:25:00,10.39,10.4,10.32,10.33,41000.0,8.1078,8.1156,8.0532,8.061,41000.0
2008-10-16 11:30:00,10.34,10.49,10.34,10.48,57000.0,8.0688,8.1859,8.0688,8.1781,57000.0
2008-10-16 11:35:00,10.46,10.51,10.44,10.45,37500.0,8.1625,8.2015,8.1469,8.1547,37500.0
2008-10-16 11:40:00,10.45,10.54,10.42,10.53,31500.0,8.1547,8.2249,8.1312,8.2171,31500.0
2008-10-16 11:45:00,10.55,10.57,10.5,10.5,47000.0,8.2327,8.2483,8.1937,8.1937,47000.0
2008-10-16 11:50:00,10.5,10.63,10.45,10.63,33500.0,8.1937,8.2951,8.1547,8.2951,33500.0
2008-10-16 11:55:00,10.62,10.63,10.54,10.57,41500.0,8.2873,8.2951,8.2249,8.2483,41500.0
2008-10-16 12:00:00,10.55,10.6,10.52,10.56,49000.0,8.2327,8.2717,8.2093,8.2405,49000.0
2008-10-16 12:05:00,10.55,10.57,10.5,10.54,23500.0,8.2327,8.2483,8.1937,8.2249,23500.0
2008-10-16 12:10:00,10.58,10.75,10.58,10.75,34500.0,8.2561,8.3888,8.2561,8.3888,34500.0
2008-10-16 12:15:00,10.75,10.8,10.69,10.7,32500.0,8.3888,8.4278,8.3419,8.3497,32500.0
2008-10-16 12:20:00,10.71,10.87,10.71,10.83,44500.0,8.3575,8.4824,8.3575,8.4512,44500.0
2008-10-16 12:25:00,10.8,10.84,10.76,10.76,183000.0,8.4278,8.459,8.3966,8.3966,183000.0
2008-10-16 12:30:00,10.74,10.78,10.68,10.68,155000.0,8.381,8.4122,8.3341,8.3341,155000.0
2008-10-16 12:35:00,10.69,10.74,10.68,10.71,83500.0,8.3419,8.381,8.3341,8.3575,83500.0
2008-10-16 12:40:00,10.73,10.76,10.6,10.63,117500.0,8.3732,8.3966,8.2717,8.2951,117500.0
2008-10-16 12:45:00,10.62,10.71,10.6,10.65,88000.0,8.2873,8.3575,8.2717,8.3107,88000.0
2008-10-16 12:50:00,10.67,10.69,10.63,10.68,74500.0,8.3263,8.3419,8.2951,8.3341,74500.0
2008-10-16 12:55:00,10.7,10.71,10.59,10.61,118500.0,8.3497,8.3575,8.2639,8.2795,118500.0
2008-10-16 13:00:00,10.6,10.66,10.57,10.64,68500.0,8.2717,8.3185,8.2483,8.3029,68500.0
2008-10-16 13:05:00,10.64,10.65,10.54,10.55,83000.0,8.3029,8.3107,8.2249,8.2327,83000.0
2008-10-16 13:10:00,10.55,10.65,10.55,10.62,38500.0,8.2327,8.3107,8.2327,8.2873,38500.0
2008-10-16 13:15:00,10.62,10.66,10.62,10.64,99000.0,8.2873,8.3185,8.2873,8.3029,99000.0
2008-10-16 13:20:00,10.62,10.69,10.62,10.64,50000.0,8.2873,8.3419,8.2873,8.3029,50000.0
2008-10-16 13:25:00,10.61,10.65,10.59,10.62,28500.0,8.2795,8.3107,8.2639,8.2873,28500.0
2008-10-16 13:30:00,10.6,10.65,10.58,10.62,32000.0,8.2717,8.3107,8.2561,8.2873,32000.0
2008-10-16 13:35:00,10.62,10.63,10.52,10.53,44500.0,8.2873,8.2951,8.2093,8.2171,44500.0
2008-10-16 13:40:00,10.53,10.56,10.5,10.52,61000.0,8.2171,8.2405,8.1937,8.2093,61000.0
2008-10-16 13:45:00,10.55,10.59,10.55,10.57,58500.0,8.2327,8.2639,8.2327,8.2483,58500.0
2008-10-16 13:50:00,10.59,10.62,10.54,10.62,33000.0,8.2639,8.2873,8.2249,8.2873,33000.0
2008-10-16 13:55:00,10.63,10.74,10.63,10.71,69500.0,8.2951,8.381,8.2951,8.3575,69500.0
2008-10-16 14:00:00,10.71,10.72,10.64,10.64,41000.0,8.3575,8.3653,8.3029,8.3029,41000.0
2008-10-16 14:05:00,10.64,10.66,10.6,10.63,41500.0,8.3029,8.3185,8.2717,8.2951,41500.0
2008-10-16 14:10:00,10.61,10.64,10.58,10.59,45000.0,8.2795,8.3029,8.2561,8.2639,45000.0
2008-10-16 14:15:00,10.59,10.64,10.58,10.6,63500.0,8.2639,8.3029,8.2561,8.2717,63500.0
2008-10-16 14:20:00,10.58,10.63,10.58,10.6,21000.0,8.2561,8.2951,8.2561,8.2717,21000.0
2008-10-16 14:25:00,10.59,10.6,10.54,10.57,41500.0,8.2639,8.2717,8.2249,8.2483,41500.0
2008-10-16 14:30:00,10.58,10.61,10.54,10.56,90000.0,8.2561,8.2795,8.2249,8.2405,90000.0
2008-10-16 14:35:00,10.59,10.63,10.57,10.6,36500.0,8.2639,8.2951,8.2483,8.2717,36500.0
2008-10-16 14:40:00,10.63,10.64,10.58,10.63,27500.0,8.2951,8.3029,8.2561,8.2951,27500.0
2008-10-16 14:45:00,10.63,10.78,10.63,10.77,143500.0,8.2951,8.4122,8.2951,8.4044,143500.0
2008-10-16 14:50:00,10.76,10.8,10.74,10.77,104000.0,8.3966,8.4278,8.381,8.4044,104000.0
2008-10-16 14:55:00,10.74,10.77,10.67,10.69,332000.0,8.381,8.4044,8.3263,8.3419,332000.0
2008-10-16 15:00:00,10.69,10.79,10.66,10.75,175500.0,8.3419,8.42,8.3185,8.3888,175500.0
2008-10-16 15:05:00,10.75,10.9,10.75,10.89,97500.0,8.3888,8.5058,8.3888,8.498,97500.0
2008-10-16 15:10:00,10.91,10.97,10.88,10.95,185000.0,8.5136,8.5604,8.4902,8.5448,185000.0
2008-10-16 15:15:00,10.96,10.98,10.91,10.92,313500.0,8.5526,8.5682,8.5136,8.5214,313500.0
2008-10-16 15:20:00,10.89,10.94,10.87,10.9,85000.0,8.498,8.537,8.4824,8.5058,85000.0
2008-10-16 15:25:00,10.92,10.93,10.88,10.93,91000.0,8.5214,8.5292,8.4902,8.5292,91000.0
2008-10-16 15:30:00,10.93,11.0,10.91,10.94,156500.0,8.5292,8.5838,8.5136,8.537,156500.0
2008-10-16 15:35:00,10.87,10.95,10.86,10.94,89000.0,8.4824,8.5448,8.4746,8.537,89000.0
2008-10-16 15:40:00,10.96,11.01,10.95,10.99,216500.0,8.5526,8.5916,8.5448,8.576,216500.0
2008-10-16 15:45:00,10.99,11.09,10.99,11.09,187500.0,8.576,8.6541,8.576,8.6541,187500.0
2008-10-16 15:50:00,11.1,11.1,11.03,11.05,212500.0,8.6619,8.6619,8.6073,8.6229,212500.0
2008-10-16 15:55:00,11.05,11.16,11.05,11.13,195500.0,8.6229,8.7087,8.6229,8.6853,195500.0
2008-10-16 16:00:00,11.13,11.13,11.13,11.13,0.0,8.6853,8.6853,8.6853,8.6853,0.0
2008-10-16 16:05:00,11.03,11.03,11.03,11.03,10000.0,8.6073,8.6073,8.6073,8.6073,10000.0
2008-10-16 16:10:00,11.03,11.03,11.03,11.03,0.0,8.6073,8.6073,8.6073,8.6073,0.0
2008-10-17 09:30:00,10.72,10.79,10.66,10.74,95000.0,8.3653,8.42,8.3185,8.381,95000.0
2008-10-17 09:35:00,10.75,10.85,10.75,10.75,81000.0,8.3888,8.4668,8.3888,8.3888,81000.0
2008-10-17 09:40:00,10.82,10.9,10.8,10.89,140500.0,8.4434,8.5058,8.4278,8.498,140500.0
2008-10-17 09:45:00,10.9,10.96,10.9,10.94,117000.0,8.5058,8.5526,8.5058,8.537,117000.0
2008-10-17 09:50:00,10.94,11.01,10.93,10.99,67500.0,8.537,8.5916,8.5292,8.576,67500.0
2008-10-17 09:55:00,11.0,11.06,10.95,11.06,151000.0,8.5838,8.6307,8.5448,8.6307,151000.0
2008-10-17 10:00:00,11.06,11.08,11.03,11.07,53500.0,8.6307,8.6463,8.6073,8.6385,53500.0
2008-10-17 10:05:00,11.09,11.1,10.99,10.99,299000.0,8.6541,8.6619,8.576,8.576,299000.0
2008-10-17 10:10:00,10.99,11.0,10.93,10.94,264000.0,8.576,8.5838,8.5292,8.537,264000.0
2008-10-17 10:15:00,10.95,11.02,10.94,11.01,135000.0,8.5448,8.5995,8.537,8.5916,135000.0
2008-10-17 10:20:00,11.01,11.03,10.97,11.02,242500.0,8.5916,8.6073,8.5604,8.5995,242500.0
2008-10-17 10:25:00,11.01,11.05,10.96,11.05,78500.0,8.5916,8.6229,8.5526,8.6229,78500.0
2008-10-17 10:30:00,11.05,11.05,10.93,10.94,107500.0,8.6229,8.6229,8.5292,8.537,107500.0
2008-10-17 10:35:00,10.93,10.98,10.93,10.97,97000.0,8.5292,8.5682,8.5292,8.5604,97000.0
2008-10-17 10:40:00,10.95,11.04,10.95,11.03,45500.0,8.5448,8.6151,8.5448,8.6073,45500.0
2008-10-17 10:45:00,11.05,11.14,11.04,11.14,22500.0,8.6229,8.6931,8.6151,8.6931,22500.0
2008-10-17 10:50:00,11.14,11.17,11.12,11.15,94000.0,8.6931,8.7165,8.6775,8.7009,94000.0
2008-10-17 10:55:00,11.14,11.16,11.1,11.16,79500.0,8.6931,8.7087,8.6619,8.7087,79500.0
2008-10-17 11:00:00,11.15,11.2,11.14,11.18,41500.0,8.7009,8.7399,8.6931,8.7243,41500.0
2008-10-17 11:05:00,11.2,11.24,11.2,11.22,39500.0,8.7399,8.7711,8.7399,8.7555,39500.0
2008-10-17 11:10:00,11.19,11.19,11.14,11.16,32500.0,8.7321,8.7321,8.6931,8.7087,32500.0
2008-10-17 11:15:00,11.16,11.17,11.09,11.1,38000.0,8.7087,8.7165,8.6541,8.6619,38000.0
2008-10-17 11:20:00,11.1,11.12,11.07,11.09,49000.0,8.6619,8.6775,8.6385,8.6541,49000.0
2008-10-17 11:25:00,11.1,11.11,11.05,11.08,56500.0,8.6619,8.6697,8.6229,8.6463,56500.0
2008-10-17 11:30:00,11.07,11.11,11.07,11.11,32000.0,8.6385,8.6697,8.6385,8.6697,32000.0
2008-10-17 11:35:00,11.1,11.1,11.04,11.05,51000.0,8.6619,8.6619,8.6151,8.6229,51000.0
2008-10-17 11:40:00,11.07,11.1,11.05,11.09,30500.0,8.6385,8.6619,8.6229,8.6541,30500.0
2008-10-17 11:45:00,11.1,11.1,11.05,11.06,23500.0,8.6619,8.6619,8.6229,8.6307,23500.0
2008-10-17 11:50:00,11.08,11.12,11.08,11.11,27500.0,8.6463,8.6775,8.6463,8.6697,27500.0
2008-10-17 11:55:00,11.11,11.11,11.09,11.1,30000.0,8.6697,8.6697,8.6541,8.6619,30000.0
2008-10-17 12:00:00,11.1,11.14,11.09,11.12,34000.0,8.6619,8.6931,8.6541,8.6775,34000.0
2008-10-17 12:05:00,11.11,11.14,11.11,11.13,17000.0,8.6697,8.6931,8.6697,8.6853,17000.0
2008-10-17 12:10:00,11.14,11.16,11.13,11.14,36500.0,8.6931,8.7087,8.6853,8.6931,36500.0
2008-10-17 12:15:00,11.14,11.16,11.13,11.16,16000.0,8.6931,8.7087,8.6853,8.7087,16000.0
2008-10-17 12:20:00,11.16,11.21,11.16,11.2,25000.0,8.7087,8.7477,8.7087,8.7399,25000.0
2008-10-17 12:25:00,11.2,11.2,11.16,11.18,76500.0,8.7399,8.7399,8.7087,8.7243,76500.0
2008-10-17 12:30:00,11.17,11.19,11.14,11.14,37000.0,8.7165,8.7321,8.6931,8.6931,37000.0
2008-10-17 12:35:00,11.13,11.19,11.13,11.18,56000.0,8.6853,8.7321,8.6853,8.7243,56000.0
2008-10-17 12:40:00,11.18,11.23,11.18,11.21,51000.0,8.7243,8.7633,8.7243,8.7477,51000.0
2008-10-17 12:45:00,11.21,11.26,11.19,11.26,62000.0,8.7477,8.7867,8.7321,8.7867,62000.0
2008-10-17 12:50:00,11.26,11.3,11.23,11.29,124000.0,8.7867,8.818,8.7633,8.8101,124000.0
2008-10-17 12:55:00,11.29,11.34,11.28,11.33,183000.0,8.8101,8.8492,8.8023,8.8414,183000.0
2008-10-17 13:00:00,11.34,11.39,11.32,11.37,106000.0,8.8492,8.8882,8.8336,8.8726,106000.0
2008-10-17 13:05:00,11.37,11.37,11.31,11.32,86500.0,8.8726,8.8726,8.8258,8.8336,86500.0
2008-10-17 13:10:00,11.33,11.35,11.3,11.34,75000.0,8.8414,8.857,8.818,8.8492,75000.0
2008-10-17 13:15:00,11.33,11.34,11.3,11.31,50500.0,8.8414,8.8492,8.818,8.8258,50500.0
2008-10-17 13:20:00,11.34,11.41,11.34,11.4,80000.0,8.8492,8.9038,8.8492,8.896,80000.0
2008-10-17 13:25:00,11.39,11.41,11.37,11.4,155000.0,8.8882,8.9038,8.8726,8.896,155000.0
2008-10-17 13:30:00,11.4,11.48,11.4,11.48,72500.0,8.896,8.9584,8.896,8.9584,72500.0
2008-10-17 13:35:00,11.48,11.55,11.47,11.55,236000.0,8.9584,9.013,8.9506,9.013,236000.0
2008-10-17 13:40:00,11.55,11.56,11.5,11.51,56500.0,9.013,9.0208,8.974,8.9818,56500.0
2008-10-17 13:45:00,11.51,11.51,11.44,11.45,68500.0,8.9818,8.9818,8.9272,8.935,68500.0
2008-10-17 13:50:00,11.45,11.47,11.37,11.4,62000.0,8.935,8.9506,8.8726,8.896,62000.0
2008-10-17 13:55:00,11.39,11.43,11.38,11.41,89000.0,8.8882,8.9194,8.8804,8.9038,89000.0
2008-10-17 14:00:00,11.44,11.49,11.44,11.48,35500.0,8.9272,8.9662,8.9272,8.9584,35500.0
2008-10-17 14:05:00,11.46,11.46,11.43,11.43,40500.0,8.9428,8.9428,8.9194,8.9194,40500.0
2008-10-17 14:10:00,11.4,11.43,11.36,11.36,108000.0,8.896,8.9194,8.8648,8.8648,108000.0
2008-10-17 14:15:00,11.36,11.38,11.35,11.35,36500.0,8.8648,8.8804,8.857,8.857,36500.0
2008-10-17 14:20:00,11.34,11.35,11.23,11.24,110000.0,8.8492,8.857,8.7633,8.7711,110000.0
2008-10-17 14:25:00,11.24,11.25,11.2,11.24,41000.0,8.7711,8.7789,8.7399,8.7711,41000.0
2008-10-17 14:30:00,11.24,11.31,11.24,11.3,32000.0,8.7711,8.8258,8.7711,8.818,32000.0
2008-10-17 14:35:00,11.33,11.33,11.19,11.2,19500.0,8.8414,8.8414,8.7321,8.7399,19500.0
2008-10-17 14:40:00,11.17,11.21,11.11,11.21,90500.0,8.7165,8.7477,8.6697,8.7477,90500.0
2008-10-17 14:45:00,11.2,11.29,11.19,11.28,51000.0,8.7399,8.8101,8.7321,8.8023,51000.0
2008-10-17 14:50:00,11.29,11.29,11.23,11.23,81500.0,8.8101,8.8101,8.7633,8.7633,81500.0
2008-10-17 14:55:00,11.24,11.27,11.21,11.25,52500.0,8.7711,8.7945,8.7477,8.7789,52500.0
2008-10-17 15:00:00,11.27,11.36,11.25,11.29,83000.0,8.7945,8.8648,8.7789,8.8101,83000.0
2008-10-17 15:05:00,11.32,11.33,11.29,11.3,57000.0,8.8336,8.8414,8.8101,8.818,57000.0
2008-10-17 15:10:00,11.28,11.29,11.18,11.22,120500.0,8.8023,8.8101,8.7243,8.7555,120500.0
2008-10-17 15:15:00,11.21,11.23,11.17,11.17,35000.0,8.7477,8.7633,8.7165,8.7165,35000.0
2008-10-17 15:20:00,11.15,11.15,11.03,11.12,85000.0,8.7009,8.7009,8.6073,8.6775,85000.0
2008-10-17 15:25:00,11.12,11.18,11.11,11.17,68000.0,8.6775,8.7243,8.6697,8.7165,68000.0
2008-10-17 15:30:00,11.18,11.24,11.15,11.17,108500.0,8.7243,8.7711,8.7009,8.7165,108500.0
2008-10-17 15:35:00,11.18,11.21,11.04,11.1,223500.0,8.7243,8.7477,8.6151,8.6619,223500.0
2008-10-17 15:40:00,11.12,11.23,11.12,11.23,95000.0,8.6775,8.7633,8.6775,8.7633,95000.0
2008-10-17 15:45:00,11.2,11.2,11.13,11.14,205500.0,8.7399,8.7399,8.6853,8.6931,205500.0
2008-10-17 15:50:00,11.14,11.16,11.07,11.11,82500.0,8.6931,8.7087,8.6385,8.6697,82500.0
2008-10-17 15:55:00,11.11,11.11,11.01,11.01,184500.0,8.6697,8.6697,8.5916,8.5916,184500.0
2008-10-17 16:00:00,10.98,10.98,10.98,10.98,399000.0,8.5682,8.5682,8.5682,8.5682,399000.0
2008-10-17 16:05:00,10.98,10.98,10.98,10.98,0.0,8.5682,8.5682,8.5682,8.5682,0.0
2008-10-17 16:10:00,10.98,10.98,10.98,10.98,0.0,8.5682,8.5682,8.5682,8.5682,0.0
2008-10-20 09:30:00,11.18,11.25,11.18,11.24,263500.0,8.7243,8.7789,8.7243,8.7711,263500.0
2008-10-20 09:35:00,11.25,11.27,11.2,11.23,65000.0,8.7789,8.7945,8.7399,8.7633,65000.0
2008-10-20 09:40:00,11.24,11.27,11.22,11.23,109000.0,8.7711,8.7945,8.7555,8.7633,109000.0
2008-10-20 09:45:00,11.22,11.26,11.21,11.23,27000.0,8.7555,8.7867,8.7477,8.7633,27000.0
2008-10-20 09:50:00,11.26,11.32,11.26,11.3,56500.0,8.7867,8.8336,8.7867,8.818,56500.0
2008-10-20 09:55:00,11.28,11.36,11.28,11.34,59500.0,8.8023,8.8648,8.8023,8.8492,59500.0
2008-10-20 10:00:00,11.35,11.45,11.35,11.41,220000.0,8.857,8.935,8.857,8.9038,220000.0
2008-10-20 10:05:00,11.41,11.43,11.4,11.4,201000.0,8.9038,8.9194,8.896,8.896,201000.0
2008-10-20 10:10:00,11.41,11.42,11.31,11.33,84000.0,8.9038,8.9116,8.8258,8.8414,84000.0
2008-10-20 10:15:00,11.32,11.36,11.3,11.34,62500.0,8.8336,8.8648,8.818,8.8492,62500.0
2008-10-20 10:20:00,11.35,11.35,11.28,11.3,74500.0,8.857,8.857,8.8023,8.818,74500.0
2008-10-20 10:25:00,11.29,11.32,11.27,11.27,42500.0,8.8101,8.8336,8.7945,8.7945,42500.0
2008-10-20 10:30:00,11.28,11.35,11.28,11.33,131000.0,8.8023,8.857,8.8023,8.8414,131000.0
2008-10-20 10:35:00,11.34,11.35,11.28,11.31,43500.0,8.8492,8.857,8.8023,8.8258,43500.0
2008-10-20 10:40:00,11.31,11.33,11.26,11.28,82500.0,8.8258,8.8414,8.7867,8.8023,82500.0
2008-10-20 10:45:00,11.28,11.32,11.28,11.32,60000.0,8.8023,8.8336,8.8023,8.8336,60000.0
2008-10-20 10:50:00,11.33,11.34,11.21,11.22,55000.0,8.8414,8.8492,8.7477,8.7555,55000.0
2008-10-20 10:55:00,11.22,11.24,11.19,11.24,36000.0,8.7555,8.7711,8.7321,8.7711,36000.0
2008-10-20 11:00:00,11.23,11.25,11.18,11.2,21000.0,8.7633,8.7789,8.7243,8.7399,21000.0
2008-10-20 11:05:00,11.19,11.19,11.16,11.16,90000.0,8.7321,8.7321,8.7087,8.7087,90000.0
2008-10-20 11:10:00,11.15,11.15,11.08,11.12,90000.0,8.7009,8.7009,8.6463,8.6775,90000.0
2008-10-20 11:15:00,11.11,11.17,11.11,11.16,26000.0,8.6697,8.7165,8.6697,8.7087,26000.0
2008-10-20 11:20:00,11.18,11.2,11.17,11.19,43500.0,8.7243,8.7399,8.7165,8.7321,43500.0
2008-10-20 11:25:00,11.19,11.22,11.16,11.2,31500.0,8.7321,8.7555,8.7087,8.7399,31500.0
2008-10-20 11:30:00,11.21,11.26,11.2,11.23,67500.0,8.7477,8.7867,8.7399,8.7633,67500.0
2008-10-20 11:35:00,11.24,11.24,11.19,11.21,94500.0,8.7711,8.7711,8.7321,8.7477,94500.0
2008-10-20 11:40:00,11.21,11.25,11.18,11.25,94000.0,8.7477,8.7789,8.7243,8.7789,94000.0
2008-10-20 11:45:00,11.27,11.3,11.27,11.28,20500.0,8.7945,8.818,8.7945,8.8023,20500.0
2008-10-20 11:50:00,11.28,11.31,11.28,11.28,49000.0,8.8023,8.8258,8.8023,8.8023,49000.0
2008-10-20 11:55:00,11.29,11.33,11.29,11.3,26000.0,8.8101,8.8414,8.8101,8.818,26000.0
2008-10-20 12:00:00,11.29,11.3,11.25,11.25,14500.0,8.8101,8.818,8.7789,8.7789,14500.0
2008-10-20 12:05:00,11.25,11.29,11.25,11.27,11000.0,8.7789,8.8101,8.7789,8.7945,11000.0
2008-10-20 12:10:00,11.27,11.31,11.27,11.29,31000.0,8.7945,8.8258,8.7945,8.8101,31000.0
2008-10-20 12:15:00,11.3,11.36,11.29,11.32,41500.0,8.818,8.8648,8.8101,8.8336,41500.0
2008-10-20 12:20:00,11.32,11.34,11.3,11.3,8000.0,8.8336,8.8492,8.818,8.818,8000.0
2008-10-20 12:25:00,11.34,11.34,11.28,11.3,26000.0,8.8492,8.8492,8.8023,8.818,26000.0
2008-10-20 12:30:00,11.31,11.34,11.28,11.32,95000.0,8.8258,8.8492,8.8023,8.8336,95000.0
2008-10-20 12:35:00,11.32,11.32,11.27,11.28,14500.0,8.8336,8.8336,8.7945,8.8023,14500.0
2008-10-20 12:40:00,11.3,11.3,11.24,11.25,45000.0,8.818,8.818,8.7711,8.7789,45000.0
2008-10-20 12:45:00,11.26,11.3,11.26,11.3,24000.0,8.7867,8.818,8.7867,8.818,24000.0
2008-10-20 12:50:00,11.3,11.3,11.25,11.26,22000.0,8.818,8.818,8.7789,8.7867,22000.0
2008-10-20 12:55:00,11.26,11.28,11.26,11.27,10500.0,8.7867,8.8023,8.7867,8.7945,10500.0
2008-10-20 13:00:00,11.26,11.26,11.23,11.23,46000.0,8.7867,8.7867,8.7633,8.7633,46000.0
2008-10-20 13:05:00,11.23,11.27,11.23,11.25,45000.0,8.7633,8.7945,8.7633,8.7789,45000.0
2008-10-20 13:10:00,11.25,11.28,11.25,11.26,14500.0,8.7789,8.8023,8.7789,8.7867,14500.0
2008-10-20 13:15:00,11.26,11.28,11.24,11.28,39500.0,8.7867,8.8023,8.7711,8.8023,39500.0
2008-10-20 13:20:00,11.29,11.31,11.28,11.31,16000.0,8.8101,8.8258,8.8023,8.8258,16000.0
2008-10-20 13:25:00,11.32,11.35,11.32,11.34,34500.0,8.8336,8.857,8.8336,8.8492,34500.0
2008-10-20 13:30:00,11.35,11.38,11.34,11.36,24500.0,8.857,8.8804,8.8492,8.8648,24500.0
2008-10-20 13:35:00,11.36,11.38,11.33,11.34,205000.0,8.8648,8.8804,8.8414,8.8492,205000.0
2008-10-20 13:40:00,11.34,11.37,11.33,11.36,26000.0,8.8492,8.8726,8.8414,8.8648,26000.0
2008-10-20 13:45:00,11.36,11.4,11.36,11.39,31500.0,8.8648,8.896,8.8648,8.8882,31500.0
2008-10-20 13:50:00,11.39,11.39,11.35,11.36,19000.0,8.8882,8.8882,8.857,8.8648,19000.0
2008-10-20 13:55:00,11.38,11.38,11.33,11.33,138000.0,8.8804,8.8804,8.8414,8.8414,138000.0
2008-10-20 14:00:00,11.34,11.38,11.32,11.38,68000.0,8.8492,8.8804,8.8336,8.8804,68000.0
2008-10-20 14:05:00,11.38,11.43,11.38,11.41,80500.0,8.8804,8.9194,8.8804,8.9038,80500.0
2008-10-20 14:10:00,11.41,11.42,11.38,11.4,43000.0,8.9038,8.9116,8.8804,8.896,43000.0
2008-10-20 14:15:00,11.4,11.4,11.35,11.37,35000.0,8.896,8.896,8.857,8.8726,35000.0
2008-10-20 14:20:00,11.36,11.38,11.33,11.33,38500.0,8.8648,8.8804,8.8414,8.8414,38500.0
2008-10-20 14:25:00,11.33,11.36,11.33,11.34,12000.0,8.8414,8.8648,8.8414,8.8492,12000.0
2008-10-20 14:30:00,11.35,11.35,11.29,11.33,50000.0,8.857,8.857,8.8101,8.8414,50000.0
2008-10-20 14:35:00,11.36,11.37,11.35,11.37,5500.0,8.8648,8.8726,8.857,8.8726,5500.0
2008-10-20 14:40:00,11.35,11.44,11.35,11.44,89000.0,8.857,8.9272,8.857,8.9272,89000.0
2008-10-20 14:45:00,11.45,11.45,11.4,11.4,12500.0,8.935,8.935,8.896,8.896,12500.0
2008-10-20 14:50:00,11.38,11.38,11.33,11.33,26000.0,8.8804,8.8804,8.8414,8.8414,26000.0
2008-10-20 14:55:00,11.34,11.4,11.33,11.4,92500.0,8.8492,8.896,8.8414,8.896,92500.0
2008-10-20 15:00:00,11.4,11.43,11.4,11.4,56000.0,8.896,8.9194,8.896,8.896,56000.0
2008-10-20 15:05:00,11.4,11.4,11.34,11.38,85500.0,8.896,8.896,8.8492,8.8804,85500.0
2008-10-20 15:10:00,11.38,11.42,11.37,11.39,59000.0,8.8804,8.9116,8.8726,8.8882,59000.0
2008-10-20 15:15:00,11.39,11.43,11.37,11.41,85000.0,8.8882,8.9194,8.8726,8.9038,85000.0
2008-10-20 15:20:00,11.42,11.43,11.39,11.41,128000.0,8.9116,8.9194,8.8882,8.9038,128000.0
2008-10-20 15:25:00,11.41,11.41,11.39,11.41,39000.0,8.9038,8.9038,8.8882,8.9038,39000.0
2008-10-20 15:30:00,11.39,11.45,11.37,11.45,29000.0,8.8882,8.935,8.8726,8.935,29000.0
2008-10-20 15:35:00,11.45,11.51,11.45,11.48,42000.0,8.935,8.9818,8.935,8.9584,42000.0
2008-10-20 15:40:00,11.5,11.5,11.44,11.45,102500.0,8.974,8.974,8.9272,8.935,102500.0
2008-10-20 15:45:00,11.46,11.47,11.45,11.47,37000.0,8.9428,8.9506,8.935,8.9506,37000.0
2008-10-20 15:50:00,11.48,11.51,11.47,11.5,31000.0,8.9584,8.9818,8.9506,8.974,31000.0
2008-10-20 15:55:00,11.51,11.58,11.5,11.58,46000.0,8.9818,9.0364,8.974,9.0364,46000.0
2008-10-20 16:00:00,11.57,11.57,11.52,11.52,49000.0,9.0286,9.0286,8.9896,8.9896,49000.0
2008-10-20 16:05:00,11.52,11.52,11.52,11.52,0.0,8.9896,8.9896,8.9896,8.9896,0.0
2008-10-20 16:10:00,11.52,11.52,11.52,11.52,0.0,8.9896,8.9896,8.9896,8.9896,0.0
2008-10-21 09:30:00,11.42,11.42,11.35,11.39,120500.0,8.9116,8.9116,8.857,8.8882,120500.0
2008-10-21 09:35:00,11.41,11.42,11.35,11.36,46000.0,8.9038,8.9116,8.857,8.8648,46000.0
2008-10-21 09:40:00,11.39,11.42,11.36,11.39,75500.0,8.8882,8.9116,8.8648,8.8882,75500.0
2008-10-21 09:45:00,11.4,11.4,11.37,11.4,48000.0,8.896,8.896,8.8726,8.896,48000.0
2008-10-21 09:50:00,11.39,11.4,11.35,11.4,17500.0,8.8882,8.896,8.857,8.896,17500.0
2008-10-21 09:55:00,11.4,11.4,11.35,11.39,59500.0,8.896,8.896,8.857,8.8882,59500.0
2008-10-21 10:00:00,11.4,11.47,11.38,11.47,36000.0,8.896,8.9506,8.8804,8.9506,36000.0
2008-10-21 10:05:00,11.47,11.5,11.45,11.5,36000.0,8.9506,8.974,8.935,8.974,36000.0
2008-10-21 10:10:00,11.49,11.53,11.49,11.5,7500.0,8.9662,8.9974,8.9662,8.974,7500.0
2008-10-21 10:15:00,11.52,11.57,11.51,11.54,20500.0,8.9896,9.0286,8.9818,9.0052,20500.0
2008-10-21 10:20:00,11.53,11.56,11.51,11.56,19500.0,8.9974,9.0208,8.9818,9.0208,19500.0
2008-10-21 10:25:00,11.56,11.58,11.52,11.52,7000.0,9.0208,9.0364,8.9896,8.9896,7000.0
2008-10-21 10:30:00,11.51,11.51,11.47,11.48,21000.0,8.9818,8.9818,8.9506,8.9584,21000.0
2008-10-21 10:35:00,11.48,11.5,11.47,11.49,27000.0,8.9584,8.974,8.9506,8.9662,27000.0
2008-10-21 10:40:00,11.49,11.54,11.49,11.5,26000.0,8.9662,9.0052,8.9662,8.974,26000.0
2008-10-21 10:45:00,11.5,11.5,11.46,11.47,18500.0,8.974,8.974,8.9428,8.9506,18500.0
2008-10-21 10:50:00,11.48,11.48,11.44,11.46,36000.0,8.9584,8.9584,8.9272,8.9428,36000.0
2008-10-21 10:55:00,11.46,11.46,11.42,11.43,23500.0,8.9428,8.9428,8.9116,8.9194,23500.0
2008-10-21 11:00:00,11.43,11.47,11.41,11.47,43500.0,8.9194,8.9506,8.9038,8.9506,43500.0
2008-10-21 11:05:00,11.48,11.48,11.43,11.45,15000.0,8.9584,8.9584,8.9194,8.935,15000.0
2008-10-21 11:10:00,11.44,11.45,11.44,11.45,57500.0,8.9272,8.935,8.9272,8.935,57500.0
2008-10-21 11:15:00,11.44,11.47,11.44,11.46,48000.0,8.9272,8.9506,8.9272,8.9428,48000.0
2008-10-21 11:20:00,11.43,11.44,11.41,11.42,24000.0,8.9194,8.9272,8.9038,8.9116,24000.0
2008-10-21 11:25:00,11.43,11.44,11.43,11.44,12500.0,8.9194,8.9272,8.9194,8.9272,12500.0
2008-10-21 11:30:00,11.44,11.47,11.43,11.46,5000.0,8.9272,8.9506,8.9194,8.9428,5000.0
2008-10-21 11:35:00,11.45,11.45,11.43,11.44,24500.0,8.935,8.935,8.9194,8.9272,24500.0
2008-10-21 11:40:00,11.45,11.46,11.42,11.42,13000.0,8.935,8.9428,8.9116,8.9116,13000.0
2008-10-21 11:45:00,11.41,11.42,11.37,11.37,36500.0,8.9038,8.9116,8.8726,8.8726,36500.0
2008-10-21 11:50:00,11.37,11.37,11.32,11.34,51500.0,8.8726,8.8726,8.8336,8.8492,51500.0
2008-10-21 11:55:00,11.34,11.34,11.26,11.27,90500.0,8.8492,8.8492,8.7867,8.7945,90500.0
2008-10-21 12:00:00,11.26,11.31,11.23,11.3,72500.0,8.7867,8.8258,8.7633,8.818,72500.0
2008-10-21 12:05:00,11.3,11.3,11.27,11.3,42000.0,8.818,8.818,8.7945,8.818,42000.0
2008-10-21 12:10:00,11.3,11.32,11.29,11.29,25500.0,8.818,8.8336,8.8101,8.8101,25500.0
2008-10-21 12:15:00,11.27,11.29,11.26,11.28,70500.0,8.7945,8.8101,8.7867,8.8023,70500.0
2008-10-21 12:20:00,11.29,11.34,11.27,11.33,47500.0,8.8101,8.8492,8.7945,8.8414,47500.0
2008-10-21 12:25:00,11.33,11.34,11.31,11.32,48500.0,8.8414,8.8492,8.8258,8.8336,48500.0
2008-10-21 12:30:00,11.31,11.35,11.31,11.35,131000.0,8.8258,8.857,8.8258,8.857,131000.0
2008-10-21 12:35:00,11.36,11.39,11.34,11.37,271500.0,8.8648,8.8882,8.8492,8.8726,271500.0
2008-10-21 12:40:00,11.38,11.38,11.34,11.35,26500.0,8.8804,8.8804,8.8492,8.857,26500.0
2008-10-21 12:45:00,11.36,11.37,11.29,11.31,69500.0,8.8648,8.8726,8.8101,8.8258,69500.0
2008-10-21 12:50:00,11.31,11.32,11.27,11.27,21000.0,8.8258,8.8336,8.7945,8.7945,21000.0
2008-10-21 12:55:00,11.28,11.3,11.24,11.24,32000.0,8.8023,8.818,8.7711,8.7711,32000.0
2008-10-21 13:00:00,11.24,11.26,11.23,11.26,347000.0,8.7711,8.7867,8.7633,8.7867,347000.0
2008-10-21 13:05:00,11.26,11.32,11.25,11.29,29000.0,8.7867,8.8336,8.7789,8.8101,29000.0
2008-10-21 13:10:00,11.3,11.31,11.28,11.29,12000.0,8.818,8.8258,8.8023,8.8101,12000.0
2008-10-21 13:15:00,11.3,11.35,11.3,11.35,37500.0,8.818,8.857,8.818,8.857,37500.0
2008-10-21 13:20:00,11.34,11.42,11.34,11.38,54000.0,8.8492,8.9116,8.8492,8.8804,54000.0
2008-10-21 13:25:00,11.39,11.39,11.37,11.39,19500.0,8.8882,8.8882,8.8726,8.8882,19500.0
2008-10-21 13:30:00,11.37,11.38,11.35,11.37,15500.0,8.8726,8.8804,8.857,8.8726,15500.0
2008-10-21 13:35:00,11.38,11.41,11.37,11.4,47500.0,8.8804,8.9038,8.8726,8.896,47500.0
2008-10-21 13:40:00,11.41,11.42,11.39,11.39,18000.0,8.9038,8.9116,8.8882,8.8882,18000.0
2008-10-21 13:45:00,11.4,11.4,11.37,11.38,13000.0,8.896,8.896,8.8726,8.8804,13000.0
2008-10-21 13:50:00,11.38,11.38,11.36,11.36,12000.0,8.8804,8.8804,8.8648,8.8648,12000.0
2008-10-21 13:55:00,11.36,11.36,11.33,11.36,17000.0,8.8648,8.8648,8.8414,8.8648,17000.0
2008-10-21 14:00:00,11.36,11.4,11.36,11.39,43000.0,8.8648,8.896,8.8648,8.8882,43000.0
2008-10-21 14:05:00,11.4,11.4,11.36,11.37,19000.0,8.896,8.896,8.8648,8.8726,19000.0
2008-10-21 14:10:00,11.37,11.41,11.37,11.38,31000.0,8.8726,8.9038,8.8726,8.8804,31000.0
2008-10-21 14:15:00,11.39,11.46,11.38,11.45,65000.0,8.8882,8.9428,8.8804,8.935,65000.0
2008-10-21 14:20:00,11.45,11.48,11.45,11.46,24500.0,8.935,8.9584,8.935,8.9428,24500.0
2008-10-21 14:25:00,11.46,11.5,11.45,11.5,56500.0,8.9428,8.974,8.935,8.974,56500.0
2008-10-21 14:30:00,11.51,11.52,11.47,11.47,84500.0,8.9818,8.9896,8.9506,8.9506,84500.0
2008-10-21 14:35:00,11.47,11.49,11.47,11.48,14500.0,8.9506,8.9662,8.9506,8.9584,14500.0
2008-10-21 14:40:00,11.49,11.55,11.49,11.54,45000.0,8.9662,9.013,8.9662,9.0052,45000.0
2008-10-21 14:45:00,11.55,11.58,11.52,11.52,43000.0,9.013,9.0364,8.9896,8.9896,43000.0
2008-10-21 14:50:00,11.53,11.53,11.48,11.52,62500.0,8.9974,8.9974,8.9584,8.9896,62500.0
2008-10-21 14:55:00,11.53,11.53,11.49,11.51,25000.0,8.9974,8.9974,8.9662,8.9818,25000.0
2008-10-21 15:00:00,11.52,11.57,11.51,11.56,80000.0,8.9896,9.0286,8.9818,9.0208,80000.0
2008-10-21 15:05:00,11.56,11.56,11.49,11.49,89000.0,9.0208,9.0208,8.9662,8.9662,89000.0
2008-10-21 15:10:00,11.49,11.51,11.48,11.5,23000.0,8.9662,8.9818,8.9584,8.974,23000.0
2008-10-21 15:15:00,11.51,11.51,11.39,11.39,82000.0,8.9818,8.9818,8.8882,8.8882,82000.0
2008-10-21 15:20:00,11.39,11.4,11.33,11.35,112000.0,8.8882,8.896,8.8414,8.857,112000.0
2008-10-21 15:25:00,11.35,11.4,11.35,11.36,64000.0,8.857,8.896,8.857,8.8648,64000.0
2008-10-21 15:30:00,11.36,11.36,11.29,11.32,281500.0,8.8648,8.8648,8.8101,8.8336,281500.0
2008-10-21 15:35:00,11.32,11.35,11.31,11.33,82500.0,8.8336,8.857,8.8258,8.8414,82500.0
2008-10-21 15:40:00,11.32,11.36,11.3,11.3,48000.0,8.8336,8.8648,8.818,8.818,48000.0
2008-10-21 15:45:00,11.29,11.3,11.22,11.25,56500.0,8.8101,8.818,8.7555,8.7789,56500.0
2008-10-21 15:50:00,11.25,11.3,11.25,11.28,56000.0,8.7789,8.818,8.7789,8.8023,56000.0
2008-10-21 15:55:00,11.28,11.3,11.23,11.25,208500.0,8.8023,8.818,8.7633,8.7789,208500.0
2008-10-21 16:00:00,11.25,11.25,11.24,11.24,54000.0,8.7789,8.7789,8.7711,8.7711,54000.0
2008-10-21 16:05:00,11.24,11.24,11.24,11.24,0.0,8.7711,8.7711,8.7711,8.7711,0.0
2008-10-21 16:10:00,11.24,11.24,11.24,11.24,0.0,8.7711,8.7711,8.7711,8.7711,0.0
2008-10-22 09:30:00,10.91,10.98,10.9,10.97,328500.0,8.5136,8.5682,8.5058,8.5604,328500.0
2008-10-22 09:35:00,10.98,10.98,10.88,10.91,95000.0,8.5682,8.5682,8.4902,8.5136,95000.0
2008-10-22 09:40:00,10.91,10.97,10.9,10.97,77000.0,8.5136,8.5604,8.5058,8.5604,77000.0
2008-10-22 09:45:00,10.96,10.97,10.9,10.92,345500.0,8.5526,8.5604,8.5058,8.5214,345500.0
2008-10-22 09:50:00,10.91,10.91,10.82,10.84,75500.0,8.5136,8.5136,8.4434,8.459,75500.0
2008-10-22 09:55:00,10.85,10.91,10.83,10.84,69000.0,8.4668,8.5136,8.4512,8.459,69000.0
2008-10-22 10:00:00,10.83,10.87,10.75,10.76,133500.0,8.4512,8.4824,8.3888,8.3966,133500.0
2008-10-22 10:05:00,10.75,10.82,10.75,10.78,23000.0,8.3888,8.4434,8.3888,8.4122,23000.0
2008-10-22 10:10:00,10.79,10.84,10.79,10.84,56000.0,8.42,8.459,8.42,8.459,56000.0
2008-10-22 10:15:00,10.84,10.89,10.82,10.85,59000.0,8.459,8.498,8.4434,8.4668,59000.0
2008-10-22 10:20:00,10.88,10.88,10.82,10.84,21500.0,8.4902,8.4902,8.4434,8.459,21500.0
2008-10-22 10:25:00,10.83,10.84,10.81,10.84,30500.0,8.4512,8.459,8.4356,8.459,30500.0
2008-10-22 10:30:00,10.83,10.86,10.83,10.84,46000.0,8.4512,8.4746,8.4512,8.459,46000.0
2008-10-22 10:35:00,10.82,10.89,10.81,10.89,71000.0,8.4434,8.498,8.4356,8.498,71000.0
2008-10-22 10:40:00,10.89,10.94,10.88,10.93,58500.0,8.498,8.537,8.4902,8.5292,58500.0
2008-10-22 10:45:00,10.9,11.01,10.89,10.98,154000.0,8.5058,8.5916,8.498,8.5682,154000.0
2008-10-22 10:50:00,10.99,10.99,10.94,10.99,51000.0,8.576,8.576,8.537,8.576,51000.0
2008-10-22 10:55:00,10.99,10.99,10.94,10.96,52500.0,8.576,8.576,8.537,8.5526,52500.0
2008-10-22 11:00:00,10.94,10.94,10.9,10.92,29000.0,8.537,8.537,8.5058,8.5214,29000.0
2008-10-22 11:05:00,10.93,10.93,10.88,10.92,63000.0,8.5292,8.5292,8.4902,8.5214,63000.0
2008-10-22 11:10:00,10.92,10.98,10.91,10.94,80500.0,8.5214,8.5682,8.5136,8.537,80500.0
2008-10-22 11:15:00,10.94,10.96,10.93,10.95,27000.0,8.537,8.5526,8.5292,8.5448,27000.0
2008-10-22 11:20:00,10.95,10.95,10.89,10.93,41500.0,8.5448,8.5448,8.498,8.5292,41500.0
2008-10-22 11:25:00,10.93,10.93,10.85,10.86,53000.0,8.5292,8.5292,8.4668,8.4746,53000.0
2008-10-22 11:30:00,10.86,10.9,10.86,10.88,24500.0,8.4746,8.5058,8.4746,8.4902,24500.0
2008-10-22 11:35:00,10.88,10.88,10.84,10.87,93000.0,8.4902,8.4902,8.459,8.4824,93000.0
2008-10-22 11:40:00,10.86,10.93,10.85,10.9,50500.0,8.4746,8.5292,8.4668,8.5058,50500.0
2008-10-22 11:45:00,10.92,10.96,10.91,10.92,65500.0,8.5214,8.5526,8.5136,8.5214,65500.0
2008-10-22 11:50:00,10.92,10.92,10.88,10.88,22500.0,8.5214,8.5214,8.4902,8.4902,22500.0
2008-10-22 11:55:00,10.88,10.9,10.87,10.88,14500.0,8.4902,8.5058,8.4824,8.4902,14500.0
2008-10-22 12:00:00,10.89,10.9,10.86,10.87,28500.0,8.498,8.5058,8.4746,8.4824,28500.0
2008-10-22 12:05:00,10.87,10.89,10.87,10.88,16500.0,8.4824,8.498,8.4824,8.4902,16500.0
2008-10-22 12:10:00,10.87,10.88,10.85,10.86,17000.0,8.4824,8.4902,8.4668,8.4746,17000.0
2008-10-22 12:15:00,10.86,10.91,10.86,10.91,76000.0,8.4746,8.5136,8.4746,8.5136,76000.0
2008-10-22 12:20:00,10.91,10.98,10.91,10.94,42000.0,8.5136,8.5682,8.5136,8.537,42000.0
2008-10-22 12:25:00,10.94,10.96,10.92,10.93,113500.0,8.537,8.5526,8.5214,8.5292,113500.0
2008-10-22 12:30:00,10.92,10.92,10.9,10.9,17000.0,8.5214,8.5214,8.5058,8.5058,17000.0
2008-10-22 12:35:00,10.92,10.92,10.9,10.91,43000.0,8.5214,8.5214,8.5058,8.5136,43000.0
2008-10-22 12:40:00,10.9,10.91,10.89,10.9,17000.0,8.5058,8.5136,8.498,8.5058,17000.0
2008-10-22 12:45:00,10.91,10.91,10.87,10.87,51000.0,8.5136,8.5136,8.4824,8.4824,51000.0
2008-10-22 12:50:00,10.88,10.89,10.86,10.89,34500.0,8.4902,8.498,8.4746,8.498,34500.0
2008-10-22 12:55:00,10.88,10.89,10.87,10.87,23000.0,8.4902,8.498,8.4824,8.4824,23000.0
2008-10-22 13:00:00,10.86,10.87,10.82,10.84,23000.0,8.4746,8.4824,8.4434,8.459,23000.0
2008-10-22 13:05:00,10.83,10.84,10.82,10.83,28500.0,8.4512,8.459,8.4434,8.4512,28500.0
2008-10-22 13:10:00,10.84,10.84,10.79,10.81,41000.0,8.459,8.459,8.42,8.4356,41000.0
2008-10-22 13:15:00,10.81,10.81,10.76,10.78,79000.0,8.4356,8.4356,8.3966,8.4122,79000.0
2008-10-22 13:20:00,10.78,10.78,10.73,10.74,62000.0,8.4122,8.4122,8.3732,8.381,62000.0
2008-10-22 13:25:00,10.74,10.76,10.72,10.76,204000.0,8.381,8.3966,8.3653,8.3966,204000.0
2008-10-22 13:30:00,10.74,10.75,10.7,10.71,69000.0,8.381,8.3888,8.3497,8.3575,69000.0
2008-10-22 13:35:00,10.7,10.72,10.69,10.7,34000.0,8.3497,8.3653,8.3419,8.3497,34000.0
2008-10-22 13:40:00,10.69,10.73,10.69,10.69,47500.0,8.3419,8.3732,8.3419,8.3419,47500.0
2008-10-22 13:45:00,10.69,10.75,10.69,10.74,35500.0,8.3419,8.3888,8.3419,8.381,35500.0
2008-10-22 13:50:00,10.74,10.74,10.68,10.74,39500.0,8.381,8.381,8.3341,8.381,39500.0
2008-10-22 13:55:00,10.73,10.75,10.71,10.73,34500.0,8.3732,8.3888,8.3575,8.3732,34500.0
2008-10-22 14:00:00,10.74,10.75,10.72,10.73,26000.0,8.381,8.3888,8.3653,8.3732,26000.0
2008-10-22 14:05:00,10.72,10.74,10.68,10.68,43500.0,8.3653,8.381,8.3341,8.3341,43500.0
2008-10-22 14:10:00,10.69,10.69,10.65,10.67,56500.0,8.3419,8.3419,8.3107,8.3263,56500.0
2008-10-22 14:15:00,10.67,10.7,10.67,10.69,40500.0,8.3263,8.3497,8.3263,8.3419,40500.0
2008-10-22 14:20:00,10.7,10.76,10.7,10.76,57500.0,8.3497,8.3966,8.3497,8.3966,57500.0
2008-10-22 14:25:00,10.76,10.76,10.72,10.75,21500.0,8.3966,8.3966,8.3653,8.3888,21500.0
2008-10-22 14:30:00,10.74,10.74,10.68,10.68,15000.0,8.381,8.381,8.3341,8.3341,15000.0
2008-10-22 14:35:00,10.68,10.68,10.65,10.66,120500.0,8.3341,8.3341,8.3107,8.3185,120500.0
2008-10-22 14:40:00,10.66,10.66,10.61,10.62,46500.0,8.3185,8.3185,8.2795,8.2873,46500.0
2008-10-22 14:45:00,10.62,10.64,10.61,10.63,93000.0,8.2873,8.3029,8.2795,8.2951,93000.0
2008-10-22 14:50:00,10.63,10.63,10.6,10.6,47500.0,8.2951,8.2951,8.2717,8.2717,47500.0
2008-10-22 14:55:00,10.6,10.64,10.59,10.64,23500.0,8.2717,8.3029,8.2639,8.3029,23500.0
2008-10-22 15:00:00,10.65,10.67,10.64,10.66,26000.0,8.3107,8.3263,8.3029,8.3185,26000.0
2008-10-22 15:05:00,10.66,10.66,10.62,10.64,30000.0,8.3185,8.3185,8.2873,8.3029,30000.0
2008-10-22 15:10:00,10.65,10.65,10.6,10.6,35500.0,8.3107,8.3107,8.2717,8.2717,35500.0
2008-10-22 15:15:00,10.58,10.6,10.54,10.55,136000.0,8.2561,8.2717,8.2249,8.2327,136000.0
2008-10-22 15:20:00,10.56,10.57,10.54,10.56,44000.0,8.2405,8.2483,8.2249,8.2405,44000.0
2008-10-22 15:25:00,10.58,10.6,10.52,10.52,146000.0,8.2561,8.2717,8.2093,8.2093,146000.0
2008-10-22 15:30:00,10.52,10.52,10.48,10.49,139000.0,8.2093,8.2093,8.1781,8.1859,139000.0
2008-10-22 15:35:00,10.48,10.5,10.41,10.43,82500.0,8.1781,8.1937,8.1234,8.139,82500.0
2008-10-22 15:40:00,10.4,10.41,10.34,10.37,238000.0,8.1156,8.1234,8.0688,8.0922,238000.0
2008-10-22 15:45:00,10.36,10.51,10.36,10.49,194000.0,8.0844,8.2015,8.0844,8.1859,194000.0
2008-10-22 15:50:00,10.49,10.62,10.42,10.57,82000.0,8.1859,8.2873,8.1312,8.2483,82000.0
2008-10-22 15:55:00,10.57,10.61,10.57,10.61,271000.0,8.2483,8.2795,8.2483,8.2795,271000.0
2008-10-22 16:00:00,10.68,10.77,10.6,10.76,353000.0,8.3341,8.4044,8.2717,8.3966,353000.0
2008-10-22 16:05:00,10.76,10.76,10.76,10.76,0.0,8.3966,8.3966,8.3966,8.3966,0.0
2008-10-22 16:10:00,10.76,10.76,10.76,10.76,0.0,8.3966,8.3966,8.3966,8.3966,0.0
2008-10-23 09:30:00,10.69,10.7,10.64,10.69,121500.0,8.3419,8.3497,8.3029,8.3419,121500.0
2008-10-23 09:35:00,10.68,10.71,10.63,10.63,122500.0,8.3341,8.3575,8.2951,8.2951,122500.0
2008-10-23 09:40:00,10.63,10.66,10.52,10.53,78500.0,8.2951,8.3185,8.2093,8.2171,78500.0
2008-10-23 09:45:00,10.54,10.54,10.46,10.46,48000.0,8.2249,8.2249,8.1625,8.1625,48000.0
2008-10-23 09:50:00,10.45,10.49,10.4,10.49,72500.0,8.1547,8.1859,8.1156,8.1859,72500.0
2008-10-23 09:55:00,10.48,10.51,10.45,10.48,37500.0,8.1781,8.2015,8.1547,8.1781,37500.0
2008-10-23 10:00:00,10.48,10.54,10.48,10.53,62000.0,8.1781,8.2249,8.1781,8.2171,62000.0
2008-10-23 10:05:00,10.51,10.59,10.51,10.57,43000.0,8.2015,8.2639,8.2015,8.2483,43000.0
2008-10-23 10:10:00,10.55,10.61,10.53,10.58,90000.0,8.2327,8.2795,8.2171,8.2561,90000.0
2008-10-23 10:15:00,10.57,10.58,10.51,10.52,56000.0,8.2483,8.2561,8.2015,8.2093,56000.0
2008-10-23 10:20:00,10.53,10.57,10.51,10.53,97500.0,8.2171,8.2483,8.2015,8.2171,97500.0
2008-10-23 10:25:00,10.51,10.51,10.44,10.46,43000.0,8.2015,8.2015,8.1469,8.1625,43000.0
2008-10-23 10:30:00,10.48,10.52,10.45,10.52,48500.0,8.1781,8.2093,8.1547,8.2093,48500.0
2008-10-23 10:35:00,10.51,10.53,10.46,10.5,43000.0,8.2015,8.2171,8.1625,8.1937,43000.0
2008-10-23 10:40:00,10.5,10.64,10.49,10.64,71000.0,8.1937,8.3029,8.1859,8.3029,71000.0
2008-10-23 10:45:00,10.63,10.68,10.6,10.6,76000.0,8.2951,8.3341,8.2717,8.2717,76000.0
2008-10-23 10:50:00,10.62,10.65,10.6,10.64,102500.0,8.2873,8.3107,8.2717,8.3029,102500.0
2008-10-23 10:55:00,10.63,10.7,10.62,10.69,56500.0,8.2951,8.3497,8.2873,8.3419,56500.0
2008-10-23 11:00:00,10.7,10.72,10.61,10.61,38500.0,8.3497,8.3653,8.2795,8.2795,38500.0
2008-10-23 11:05:00,10.63,10.64,10.61,10.62,22500.0,8.2951,8.3029,8.2795,8.2873,22500.0
2008-10-23 11:10:00,10.62,10.66,10.61,10.62,39500.0,8.2873,8.3185,8.2795,8.2873,39500.0
2008-10-23 11:15:00,10.62,10.64,10.56,10.56,26500.0,8.2873,8.3029,8.2405,8.2405,26500.0
2008-10-23 11:20:00,10.56,10.59,10.55,10.58,30500.0,8.2405,8.2639,8.2327,8.2561,30500.0
2008-10-23 11:25:00,10.57,10.57,10.52,10.53,16500.0,8.2483,8.2483,8.2093,8.2171,16500.0
2008-10-23 11:30:00,10.54,10.57,10.54,10.54,28500.0,8.2249,8.2483,8.2249,8.2249,28500.0
2008-10-23 11:35:00,10.55,10.61,10.55,10.61,12000.0,8.2327,8.2795,8.2327,8.2795,12000.0
2008-10-23 11:40:00,10.6,10.6,10.52,10.52,14500.0,8.2717,8.2717,8.2093,8.2093,14500.0
2008-10-23 11:45:00,10.51,10.54,10.5,10.53,36000.0,8.2015,8.2249,8.1937,8.2171,36000.0
2008-10-23 11:50:00,10.55,10.58,10.55,10.55,7500.0,8.2327,8.2561,8.2327,8.2327,7500.0
2008-10-23 11:55:00,10.54,10.55,10.53,10.53,57000.0,8.2249,8.2327,8.2171,8.2171,57000.0
2008-10-23 12:00:00,10.54,10.54,10.46,10.46,24500.0,8.2249,8.2249,8.1625,8.1625,24500.0
2008-10-23 12:05:00,10.47,10.47,10.44,10.45,15500.0,8.1703,8.1703,8.1469,8.1547,15500.0
2008-10-23 12:10:00,10.44,10.44,10.4,10.4,62500.0,8.1469,8.1469,8.1156,8.1156,62500.0
2008-10-23 12:15:00,10.4,10.42,10.34,10.34,73500.0,8.1156,8.1312,8.0688,8.0688,73500.0
2008-10-23 12:20:00,10.34,10.36,10.31,10.31,71000.0,8.0688,8.0844,8.0454,8.0454,71000.0
2008-10-23 12:25:00,10.32,10.32,10.24,10.25,107500.0,8.0532,8.0532,7.9908,7.9986,107500.0
2008-10-23 12:30:00,10.26,10.28,10.24,10.25,55500.0,8.0064,8.022,7.9908,7.9986,55500.0
2008-10-23 12:35:00,10.26,10.27,10.2,10.22,63000.0,8.0064,8.0142,7.9596,7.9752,63000.0
2008-10-23 12:40:00,10.2,10.23,10.18,10.23,9000.0,7.9596,7.983,7.944,7.983,9000.0
2008-10-23 12:45:00,10.26,10.28,10.21,10.23,40500.0,8.0064,8.022,7.9674,7.983,40500.0
2008-10-23 12:50:00,10.23,10.25,10.22,10.23,196500.0,7.983,7.9986,7.9752,7.983,196500.0
2008-10-23 12:55:00,10.22,10.22,10.14,10.16,37500.0,7.9752,7.9752,7.9127,7.9284,37500.0
2008-10-23 13:00:00,10.15,10.18,10.1,10.12,121000.0,7.9205,7.944,7.8815,7.8971,121000.0
2008-10-23 13:05:00,10.09,10.12,10.08,10.11,41000.0,7.8737,7.8971,7.8659,7.8893,41000.0
2008-10-23 13:10:00,10.1,10.14,10.1,10.14,24000.0,7.8815,7.9127,7.8815,7.9127,24000.0
2008-10-23 13:15:00,10.13,10.2,10.13,10.18,25500.0,7.9049,7.9596,7.9049,7.944,25500.0
2008-10-23 13:20:00,10.17,10.17,10.14,10.15,38500.0,7.9362,7.9362,7.9127,7.9205,38500.0
2008-10-23 13:25:00,10.15,10.15,10.1,10.1,20000.0,7.9205,7.9205,7.8815,7.8815,20000.0
2008-10-23 13:30:00,10.1,10.12,10.03,10.04,55000.0,7.8815,7.8971,7.8269,7.8347,55000.0
2008-10-23 13:35:00,10.03,10.14,10.03,10.07,54000.0,7.8269,7.9127,7.8269,7.8581,54000.0
2008-10-23 13:40:00,10.08,10.13,10.07,10.11,28500.0,7.8659,7.9049,7.8581,7.8893,28500.0
2008-10-23 13:45:00,10.09,10.12,10.07,10.08,52500.0,7.8737,7.8971,7.8581,7.8659,52500.0
2008-10-23 13:50:00,10.08,10.09,10.03,10.09,37000.0,7.8659,7.8737,7.8269,7.8737,37000.0
2008-10-23 13:55:00,10.09,10.11,10.07,10.07,24500.0,7.8737,7.8893,7.8581,7.8581,24500.0
2008-10-23 14:00:00,10.05,10.05,9.96,9.98,57000.0,7.8425,7.8425,7.7723,7.7879,57000.0
2008-10-23 14:05:00,9.99,10.01,9.96,9.97,55000.0,7.7957,7.8113,7.7723,7.7801,55000.0
2008-10-23 14:10:00,9.98,9.98,9.91,9.93,36500.0,7.7879,7.7879,7.7333,7.7489,36500.0
2008-10-23 14:15:00,9.94,9.96,9.88,9.88,115500.0,7.7567,7.7723,7.7099,7.7099,115500.0
2008-10-23 14:20:00,9.87,9.89,9.84,9.88,50500.0,7.7021,7.7177,7.6786,7.7099,50500.0
2008-10-23 14:25:00,9.88,10.0,9.88,9.99,65500.0,7.7099,7.8035,7.7099,7.7957,65500.0
2008-10-23 14:30:00,9.99,10.09,9.96,10.03,59500.0,7.7957,7.8737,7.7723,7.8269,59500.0
2008-10-23 14:35:00,10.02,10.11,10.01,10.11,91000.0,7.8191,7.8893,7.8113,7.8893,91000.0
2008-10-23 14:40:00,10.13,10.13,10.03,10.07,69000.0,7.9049,7.9049,7.8269,7.8581,69000.0
2008-10-23 14:45:00,10.09,10.13,9.97,9.97,68500.0,7.8737,7.9049,7.7801,7.7801,68500.0
2008-10-23 14:50:00,9.98,10.02,9.95,9.95,53500.0,7.7879,7.8191,7.7645,7.7645,53500.0
2008-10-23 14:55:00,9.96,9.96,9.91,9.95,137000.0,7.7723,7.7723,7.7333,7.7645,137000.0
2008-10-23 15:00:00,9.98,10.04,9.93,10.03,134500.0,7.7879,7.8347,7.7489,7.8269,134500.0
2008-10-23 15:05:00,9.99,10.13,9.99,10.13,357500.0,7.7957,7.9049,7.7957,7.9049,357500.0
2008-10-23 15:10:00,10.12,10.21,10.12,10.18,177000.0,7.8971,7.9674,7.8971,7.944,177000.0
2008-10-23 15:15:00,10.17,10.17,10.04,10.04,547000.0,7.9362,7.9362,7.8347,7.8347,547000.0
2008-10-23 15:20:00,10.05,10.18,10.02,10.15,168000.0,7.8425,7.944,7.8191,7.9205,168000.0
2008-10-23 15:25:00,10.15,10.16,10.11,10.13,97500.0,7.9205,7.9284,7.8893,7.9049,97500.0
2008-10-23 15:30:00,10.13,10.15,10.02,10.09,124000.0,7.9049,7.9205,7.8191,7.8737,124000.0
2008-10-23 15:35:00,10.08,10.14,10.03,10.03,97000.0,7.8659,7.9127,7.8269,7.8269,97000.0
2008-10-23 15:40:00,10.03,10.21,10.01,10.2,281000.0,7.8269,7.9674,7.8113,7.9596,281000.0
2008-10-23 15:45:00,10.22,10.33,10.21,10.29,181500.0,7.9752,8.061,7.9674,8.0298,181500.0
2008-10-23 15:50:00,10.34,10.34,10.25,10.26,131500.0,8.0688,8.0688,7.9986,8.0064,131500.0
2008-10-23 15:55:00,10.27,10.35,10.24,10.34,96000.0,8.0142,8.0766,7.9908,8.0688,96000.0
2008-10-23 16:00:00,10.35,10.37,10.35,10.36,92500.0,8.0766,8.0922,8.0766,8.0844,92500.0
2008-10-23 16:05:00,10.25,10.25,10.25,10.25,10000.0,7.9986,7.9986,7.9986,7.9986,10000.0
2008-10-23 16:10:00,10.24,10.24,10.24,10.24,10000.0,7.9908,7.9908,7.9908,7.9908,10000.0
2008-10-24 09:30:00,9.51,9.7,9.28,9.68,387500.0,7.4211,7.5694,7.2416,7.5538,387500.0
2008-10-24 09:35:00,9.68,9.78,9.65,9.72,473500.0,7.5538,7.6318,7.5304,7.585,473500.0
2008-10-24 09:40:00,9.73,9.74,9.66,9.69,108000.0,7.5928,7.6006,7.5382,7.5616,108000.0
2008-10-24 09:45:00,9.68,9.8,9.67,9.8,106000.0,7.5538,7.6474,7.546,7.6474,106000.0
2008-10-24 09:50:00,9.8,9.92,9.79,9.92,119500.0,7.6474,7.7411,7.6396,7.7411,119500.0
2008-10-24 09:55:00,9.91,9.96,9.86,9.9,237000.0,7.7333,7.7723,7.6942,7.7255,237000.0
2008-10-24 10:00:00,9.91,9.98,9.9,9.91,254500.0,7.7333,7.7879,7.7255,7.7333,254500.0
2008-10-24 10:05:00,9.91,9.95,9.83,9.83,162500.0,7.7333,7.7645,7.6708,7.6708,162500.0
2008-10-24 10:10:00,9.84,9.88,9.81,9.88,30500.0,7.6786,7.7099,7.6552,7.7099,30500.0
2008-10-24 10:15:00,9.88,9.94,9.86,9.9,82500.0,7.7099,7.7567,7.6942,7.7255,82500.0
2008-10-24 10:20:00,9.94,9.97,9.88,9.89,59500.0,7.7567,7.7801,7.7099,7.7177,59500.0
2008-10-24 10:25:00,9.87,9.91,9.84,9.91,22000.0,7.7021,7.7333,7.6786,7.7333,22000.0
2008-10-24 10:30:00,9.92,9.93,9.88,9.9,131500.0,7.7411,7.7489,7.7099,7.7255,131500.0
2008-10-24 10:35:00,9.9,9.95,9.88,9.91,74500.0,7.7255,7.7645,7.7099,7.7333,74500.0
2008-10-24 10:40:00,9.91,9.98,9.87,9.98,84500.0,7.7333,7.7879,7.7021,7.7879,84500.0
2008-10-24 10:45:00,9.99,9.99,9.93,9.95,78000.0,7.7957,7.7957,7.7489,7.7645,78000.0
2008-10-24 10:50:00,9.97,10.02,9.97,9.99,46500.0,7.7801,7.8191,7.7801,7.7957,46500.0
2008-10-24 10:55:00,10.01,10.06,9.99,10.03,201000.0,7.8113,7.8503,7.7957,7.8269,201000.0
2008-10-24 11:00:00,10.05,10.06,10.01,10.01,58000.0,7.8425,7.8503,7.8113,7.8113,58000.0
2008-10-24 11:05:00,10.01,10.06,10.01,10.02,156500.0,7.8113,7.8503,7.8113,7.8191,156500.0
2008-10-24 11:10:00,10.01,10.01,9.97,9.99,33500.0,7.8113,7.8113,7.7801,7.7957,33500.0
2008-10-24 11:15:00,10.0,10.03,10.0,10.03,30500.0,7.8035,7.8269,7.8035,7.8269,30500.0
2008-10-24 11:20:00,10.03,10.14,10.03,10.12,42000.0,7.8269,7.9127,7.8269,7.8971,42000.0
2008-10-24 11:25:00,10.13,10.13,10.08,10.12,78000.0,7.9049,7.9049,7.8659,7.8971,78000.0
2008-10-24 11:30:00,10.13,10.16,10.07,10.07,108000.0,7.9049,7.9284,7.8581,7.8581,108000.0
2008-10-24 11:35:00,10.07,10.22,10.07,10.2,102000.0,7.8581,7.9752,7.8581,7.9596,102000.0
2008-10-24 11:40:00,10.2,10.2,10.14,10.2,81500.0,7.9596,7.9596,7.9127,7.9596,81500.0
2008-10-24 11:45:00,10.2,10.22,10.16,10.2,238000.0,7.9596,7.9752,7.9284,7.9596,238000.0
2008-10-24 11:50:00,10.18,10.18,10.11,10.13,72500.0,7.944,7.944,7.8893,7.9049,72500.0
2008-10-24 11:55:00,10.13,10.16,10.13,10.14,18500.0,7.9049,7.9284,7.9049,7.9127,18500.0
2008-10-24 12:00:00,10.13,10.13,10.07,10.11,21500.0,7.9049,7.9049,7.8581,7.8893,21500.0
2008-10-24 12:05:00,10.12,10.14,10.1,10.11,23000.0,7.8971,7.9127,7.8815,7.8893,23000.0
2008-10-24 12:10:00,10.11,10.16,10.1,10.14,43000.0,7.8893,7.9284,7.8815,7.9127,43000.0
2008-10-24 12:15:00,10.14,10.14,10.09,10.11,30000.0,7.9127,7.9127,7.8737,7.8893,30000.0
2008-10-24 12:20:00,10.11,10.14,10.09,10.09,120000.0,7.8893,7.9127,7.8737,7.8737,120000.0
2008-10-24 12:25:00,10.08,10.12,10.06,10.07,70500.0,7.8659,7.8971,7.8503,7.8581,70500.0
2008-10-24 12:30:00,10.07,10.08,10.01,10.01,49000.0,7.8581,7.8659,7.8113,7.8113,49000.0
2008-10-24 12:35:00,10.01,10.07,10.01,10.06,45500.0,7.8113,7.8581,7.8113,7.8503,45500.0
2008-10-24 12:40:00,10.04,10.04,10.0,10.01,39500.0,7.8347,7.8347,7.8035,7.8113,39500.0
2008-10-24 12:45:00,9.99,10.01,9.96,9.99,83000.0,7.7957,7.8113,7.7723,7.7957,83000.0
2008-10-24 12:50:00,10.0,10.04,9.99,10.02,48000.0,7.8035,7.8347,7.7957,7.8191,48000.0
2008-10-24 12:55:00,10.05,10.07,10.03,10.04,34500.0,7.8425,7.8581,7.8269,7.8347,34500.0
2008-10-24 13:00:00,10.04,10.07,10.03,10.07,29500.0,7.8347,7.8581,7.8269,7.8581,29500.0
2008-10-24 13:05:00,10.07,10.08,10.05,10.06,26000.0,7.8581,7.8659,7.8425,7.8503,26000.0
2008-10-24 13:10:00,10.06,10.08,10.05,10.07,70000.0,7.8503,7.8659,7.8425,7.8581,70000.0
2008-10-24 13:15:00,10.07,10.14,10.04,10.12,26500.0,7.8581,7.9127,7.8347,7.8971,26500.0
2008-10-24 13:20:00,10.12,10.15,10.11,10.12,45000.0,7.8971,7.9205,7.8893,7.8971,45000.0
2008-10-24 13:25:00,10.11,10.12,10.05,10.07,76500.0,7.8893,7.8971,7.8425,7.8581,76500.0
2008-10-24 13:30:00,10.07,10.07,10.01,10.01,78000.0,7.8581,7.8581,7.8113,7.8113,78000.0
2008-10-24 13:35:00,10.03,10.05,10.01,10.01,32500.0,7.8269,7.8425,7.8113,7.8113,32500.0
2008-10-24 13:40:00,10.0,10.03,10.0,10.01,15500.0,7.8035,7.8269,7.8035,7.8113,15500.0
2008-10-24 13:45:00,10.0,10.0,9.92,9.92,68500.0,7.8035,7.8035,7.7411,7.7411,68500.0
2008-10-24 13:50:00,9.92,9.97,9.91,9.95,91000.0,7.7411,7.7801,7.7333,7.7645,91000.0
2008-10-24 13:55:00,9.96,9.99,9.93,9.93,56000.0,7.7723,7.7957,7.7489,7.7489,56000.0
2008-10-24 14:00:00,9.91,9.95,9.89,9.89,67000.0,7.7333,7.7645,7.7177,7.7177,67000.0
2008-10-24 14:05:00,9.9,9.92,9.87,9.92,33000.0,7.7255,7.7411,7.7021,7.7411,33000.0
2008-10-24 14:10:00,9.92,9.98,9.9,9.91,102500.0,7.7411,7.7879,7.7255,7.7333,102500.0
2008-10-24 14:15:00,9.91,9.98,9.89,9.98,74500.0,7.7333,7.7879,7.7177,7.7879,74500.0
2008-10-24 14:20:00,9.98,9.98,9.92,9.94,35500.0,7.7879,7.7879,7.7411,7.7567,35500.0
2008-10-24 14:25:00,9.94,9.95,9.9,9.93,32500.0,7.7567,7.7645,7.7255,7.7489,32500.0
2008-10-24 14:30:00,9.93,10.07,9.93,10.05,102500.0,7.7489,7.8581,7.7489,7.8425,102500.0
2008-10-24 14:35:00,10.05,10.07,10.01,10.06,98500.0,7.8425,7.8581,7.8113,7.8503,98500.0
2008-10-24 14:40:00,10.04,10.11,10.03,10.05,79500.0,7.8347,7.8893,7.8269,7.8425,79500.0
2008-10-24 14:45:00,10.03,10.04,9.96,9.99,24000.0,7.8269,7.8347,7.7723,7.7957,24000.0
2008-10-24 14:50:00,9.99,10.04,9.98,10.02,15000.0,7.7957,7.8347,7.7879,7.8191,15000.0
2008-10-24 14:55:00,10.04,10.12,10.03,10.11,128000.0,7.8347,7.8971,7.8269,7.8893,128000.0
2008-10-24 15:00:00,10.11,10.2,10.11,10.13,269500.0,7.8893,7.9596,7.8893,7.9049,269500.0
2008-10-24 15:05:00,10.13,10.14,10.11,10.12,75000.0,7.9049,7.9127,7.8893,7.8971,75000.0
2008-10-24 15:10:00,10.14,10.17,10.05,10.05,111000.0,7.9127,7.9362,7.8425,7.8425,111000.0
2008-10-24 15:15:00,10.05,10.12,10.0,10.0,140500.0,7.8425,7.8971,7.8035,7.8035,140500.0
2008-10-24 15:20:00,10.0,10.13,9.98,10.12,197500.0,7.8035,7.9049,7.7879,7.8971,197500.0
2008-10-24 15:25:00,10.1,10.12,10.05,10.11,193000.0,7.8815,7.8971,7.8425,7.8893,193000.0
2008-10-24 15:30:00,10.11,10.12,10.03,10.08,49000.0,7.8893,7.8971,7.8269,7.8659,49000.0
2008-10-24 15:35:00,10.07,10.07,9.99,10.02,116500.0,7.8581,7.8581,7.7957,7.8191,116500.0
2008-10-24 15:40:00,10.02,10.09,10.02,10.09,112500.0,7.8191,7.8737,7.8191,7.8737,112500.0
2008-10-24 15:45:00,10.1,10.13,10.06,10.11,45500.0,7.8815,7.9049,7.8503,7.8893,45500.0
2008-10-24 15:50:00,10.11,10.13,10.1,10.11,105000.0,7.8893,7.9049,7.8815,7.8893,105000.0
2008-10-24 15:55:00,10.1,10.1,10.04,10.04,914000.0,7.8815,7.8815,7.8347,7.8347,914000.0
2008-10-24 16:00:00,10.08,10.08,9.82,9.82,16000.0,7.8659,7.8659,7.663,7.663,16000.0
2008-10-24 16:05:00,9.82,9.82,9.82,9.82,0.0,7.663,7.663,7.663,7.663,0.0
2008-10-24 16:10:00,9.82,9.82,9.82,9.82,0.0,7.663,7.663,7.663,7.663,0.0
2008-10-27 09:30:00,9.82,9.88,9.78,9.8,101000.0,7.663,7.7099,7.6318,7.6474,101000.0
2008-10-27 09:35:00,9.79,9.88,9.72,9.87,99500.0,7.6396,7.7099,7.585,7.7021,99500.0
2008-10-27 09:40:00,9.9,9.96,9.87,9.96,27000.0,7.7255,7.7723,7.7021,7.7723,27000.0
2008-10-27 09:45:00,9.96,9.97,9.78,9.79,211500.0,7.7723,7.7801,7.6318,7.6396,211500.0
2008-10-27 09:50:00,9.8,9.92,9.79,9.92,78000.0,7.6474,7.7411,7.6396,7.7411,78000.0
2008-10-27 09:55:00,9.91,9.96,9.91,9.96,54000.0,7.7333,7.7723,7.7333,7.7723,54000.0
2008-10-27 10:00:00,9.97,10.11,9.97,10.08,59500.0,7.7801,7.8893,7.7801,7.8659,59500.0
2008-10-27 10:05:00,10.04,10.08,10.0,10.0,61000.0,7.8347,7.8659,7.8035,7.8035,61000.0
2008-10-27 10:10:00,10.01,10.01,9.95,9.97,30000.0,7.8113,7.8113,7.7645,7.7801,30000.0
2008-10-27 10:15:00,9.94,9.97,9.91,9.91,30000.0,7.7567,7.7801,7.7333,7.7333,30000.0
2008-10-27 10:20:00,9.9,9.92,9.89,9.9,68500.0,7.7255,7.7411,7.7177,7.7255,68500.0
2008-10-27 10:25:00,9.9,9.94,9.89,9.89,50500.0,7.7255,7.7567,7.7177,7.7177,50500.0
2008-10-27 10:30:00,9.89,9.9,9.84,9.84,36500.0,7.7177,7.7255,7.6786,7.6786,36500.0
2008-10-27 10:35:00,9.83,9.85,9.82,9.85,47500.0,7.6708,7.6864,7.663,7.6864,47500.0
2008-10-27 10:40:00,9.86,9.87,9.81,9.86,41000.0,7.6942,7.7021,7.6552,7.6942,41000.0
2008-10-27 10:45:00,9.86,9.9,9.85,9.9,15500.0,7.6942,7.7255,7.6864,7.7255,15500.0
2008-10-27 10:50:00,9.93,9.93,9.86,9.86,13000.0,7.7489,7.7489,7.6942,7.6942,13000.0
2008-10-27 10:55:00,9.86,9.96,9.86,9.96,51000.0,7.6942,7.7723,7.6942,7.7723,51000.0
2008-10-27 11:00:00,9.96,9.98,9.92,9.92,26000.0,7.7723,7.7879,7.7411,7.7411,26000.0
2008-10-27 11:05:00,9.92,9.97,9.89,9.97,42000.0,7.7411,7.7801,7.7177,7.7801,42000.0
2008-10-27 11:10:00,9.96,10.02,9.94,10.01,20500.0,7.7723,7.8191,7.7567,7.8113,20500.0
2008-10-27 11:15:00,10.03,10.03,9.91,9.91,36500.0,7.8269,7.8269,7.7333,7.7333,36500.0
2008-10-27 11:20:00,9.92,9.93,9.87,9.87,35500.0,7.7411,7.7489,7.7021,7.7021,35500.0
2008-10-27 11:25:00,9.87,9.88,9.85,9.87,27500.0,7.7021,7.7099,7.6864,7.7021,27500.0
2008-10-27 11:30:00,9.89,9.89,9.84,9.85,38000.0,7.7177,7.7177,7.6786,7.6864,38000.0
2008-10-27 11:35:00,9.84,9.89,9.84,9.87,30500.0,7.6786,7.7177,7.6786,7.7021,30500.0
2008-10-27 11:40:00,9.86,9.88,9.84,9.88,22000.0,7.6942,7.7099,7.6786,7.7099,22000.0
2008-10-27 11:45:00,9.87,9.91,9.84,9.84,48000.0,7.7021,7.7333,7.6786,7.6786,48000.0
2008-10-27 11:50:00,9.84,9.89,9.82,9.87,20000.0,7.6786,7.7177,7.663,7.7021,20000.0
2008-10-27 11:55:00,9.86,9.88,9.82,9.85,31500.0,7.6942,7.7099,7.663,7.6864,31500.0
2008-10-27 12:00:00,9.86,9.91,9.86,9.9,10500.0,7.6942,7.7333,7.6942,7.7255,10500.0
2008-10-27 12:05:00,9.89,9.95,9.87,9.95,26500.0,7.7177,7.7645,7.7021,7.7645,26500.0
2008-10-27 12:10:00,9.94,9.96,9.93,9.96,21000.0,7.7567,7.7723,7.7489,7.7723,21000.0
2008-10-27 12:15:00,9.94,9.95,9.9,9.9,20000.0,7.7567,7.7645,7.7255,7.7255,20000.0
2008-10-27 12:20:00,9.9,9.91,9.89,9.91,27500.0,7.7255,7.7333,7.7177,7.7333,27500.0
2008-10-27 12:25:00,9.9,9.93,9.87,9.87,56000.0,7.7255,7.7489,7.7021,7.7021,56000.0
2008-10-27 12:30:00,9.87,9.91,9.86,9.91,39000.0,7.7021,7.7333,7.6942,7.7333,39000.0
2008-10-27 12:35:00,9.91,9.93,9.89,9.93,117000.0,7.7333,7.7489,7.7177,7.7489,117000.0
2008-10-27 12:40:00,9.93,9.98,9.91,9.94,38000.0,7.7489,7.7879,7.7333,7.7567,38000.0
2008-10-27 12:45:00,9.93,9.96,9.91,9.94,57000.0,7.7489,7.7723,7.7333,7.7567,57000.0
2008-10-27 12:50:00,9.93,10.01,9.93,10.0,62000.0,7.7489,7.8113,7.7489,7.8035,62000.0
2008-10-27 12:55:00,10.0,10.02,9.98,10.02,40000.0,7.8035,7.8191,7.7879,7.8191,40000.0
2008-10-27 13:00:00,10.0,10.03,9.98,10.0,50000.0,7.8035,7.8269,7.7879,7.8035,50000.0
2008-10-27 13:05:00,10.0,10.0,9.95,9.96,17500.0,7.8035,7.8035,7.7645,7.7723,17500.0
2008-10-27 13:10:00,9.96,9.97,9.94,9.96,12000.0,7.7723,7.7801,7.7567,7.7723,12000.0
2008-10-27 13:15:00,9.96,9.98,9.96,9.98,14500.0,7.7723,7.7879,7.7723,7.7879,14500.0
2008-10-27 13:20:00,9.99,10.02,9.97,10.02,44000.0,7.7957,7.8191,7.7801,7.8191,44000.0
2008-10-27 13:25:00,10.02,10.04,10.02,10.03,8500.0,7.8191,7.8347,7.8191,7.8269,8500.0
2008-10-27 13:30:00,10.05,10.08,10.05,10.05,81500.0,7.8425,7.8659,7.8425,7.8425,81500.0
2008-10-27 13:35:00,10.04,10.04,10.01,10.02,16500.0,7.8347,7.8347,7.8113,7.8191,16500.0
2008-10-27 13:40:00,10.02,10.06,10.02,10.05,20500.0,7.8191,7.8503,7.8191,7.8425,20500.0
2008-10-27 13:45:00,10.06,10.08,10.04,10.05,35500.0,7.8503,7.8659,7.8347,7.8425,35500.0
2008-10-27 13:50:00,10.04,10.04,10.0,10.0,10500.0,7.8347,7.8347,7.8035,7.8035,10500.0
2008-10-27 13:55:00,10.01,10.02,9.98,9.99,20000.0,7.8113,7.8191,7.7879,7.7957,20000.0
2008-10-27 14:00:00,9.99,10.0,9.97,9.98,15000.0,7.7957,7.8035,7.7801,7.7879,15000.0
2008-10-27 14:05:00,9.99,10.0,9.97,10.0,89000.0,7.7957,7.8035,7.7801,7.8035,89000.0
2008-10-27 14:10:00,10.0,10.0,9.94,9.94,37500.0,7.8035,7.8035,7.7567,7.7567,37500.0
2008-10-27 14:15:00,9.96,9.96,9.92,9.92,12500.0,7.7723,7.7723,7.7411,7.7411,12500.0
2008-10-27 14:20:00,9.95,9.95,9.88,9.89,18000.0,7.7645,7.7645,7.7099,7.7177,18000.0
2008-10-27 14:25:00,9.9,9.91,9.85,9.85,33500.0,7.7255,7.7333,7.6864,7.6864,33500.0
2008-10-27 14:30:00,9.85,9.87,9.82,9.82,50500.0,7.6864,7.7021,7.663,7.663,50500.0
2008-10-27 14:35:00,9.82,9.87,9.82,9.85,23500.0,7.663,7.7021,7.663,7.6864,23500.0
2008-10-27 14:40:00,9.83,9.89,9.82,9.87,176500.0,7.6708,7.7177,7.663,7.7021,176500.0
2008-10-27 14:45:00,9.87,9.88,9.85,9.86,36000.0,7.7021,7.7099,7.6864,7.6942,36000.0
2008-10-27 14:50:00,9.85,9.85,9.79,9.84,47000.0,7.6864,7.6864,7.6396,7.6786,47000.0
2008-10-27 14:55:00,9.83,9.85,9.79,9.79,27000.0,7.6708,7.6864,7.6396,7.6396,27000.0
2008-10-27 15:00:00,9.79,9.83,9.79,9.81,123000.0,7.6396,7.6708,7.6396,7.6552,123000.0
2008-10-27 15:05:00,9.82,9.86,9.81,9.84,133500.0,7.663,7.6942,7.6552,7.6786,133500.0
2008-10-27 15:10:00,9.85,9.89,9.85,9.89,110000.0,7.6864,7.7177,7.6864,7.7177,110000.0
2008-10-27 15:15:00,9.89,9.92,9.86,9.86,49500.0,7.7177,7.7411,7.6942,7.6942,49500.0
2008-10-27 15:20:00,9.86,9.88,9.83,9.83,55000.0,7.6942,7.7099,7.6708,7.6708,55000.0
2008-10-27 15:25:00,9.82,9.84,9.81,9.84,87500.0,7.663,7.6786,7.6552,7.6786,87500.0
2008-10-27 15:30:00,9.85,9.87,9.84,9.84,31500.0,7.6864,7.7021,7.6786,7.6786,31500.0
2008-10-27 15:35:00,9.84,9.85,9.79,9.82,36500.0,7.6786,7.6864,7.6396,7.663,36500.0
2008-10-27 15:40:00,9.82,9.83,9.79,9.8,109500.0,7.663,7.6708,7.6396,7.6474,109500.0
2008-10-27 15:45:00,9.79,9.79,9.75,9.79,85000.0,7.6396,7.6396,7.6084,7.6396,85000.0
2008-10-27 15:50:00,9.79,9.79,9.71,9.71,85500.0,7.6396,7.6396,7.5772,7.5772,85500.0
2008-10-27 15:55:00,9.7,9.7,9.56,9.56,538000.0,7.5694,7.5694,7.4601,7.4601,538000.0
2008-10-27 16:00:00,9.56,9.56,9.5,9.5,139500.0,7.4601,7.4601,7.4133,7.4133,139500.0
2008-10-27 16:05:00,9.5,9.5,9.5,9.5,0.0,7.4133,7.4133,7.4133,7.4133,0.0
2008-10-27 16:10:00,9.5,9.5,9.5,9.5,0.0,7.4133,7.4133,7.4133,7.4133,0.0
2008-10-28 09:30:00,9.79,9.87,9.77,9.83,222500.0,7.6396,7.7021,7.624,7.6708,222500.0
2008-10-28 09:35:00,9.82,9.82,9.78,9.81,122000.0,7.663,7.663,7.6318,7.6552,122000.0
2008-10-28 09:40:00,9.8,9.82,9.79,9.82,136000.0,7.6474,7.663,7.6396,7.663,136000.0
2008-10-28 09:45:00,9.82,9.86,9.81,9.84,120500.0,7.663,7.6942,7.6552,7.6786,120500.0
2008-10-28 09:50:00,9.83,9.85,9.79,9.84,50000.0,7.6708,7.6864,7.6396,7.6786,50000.0
2008-10-28 09:55:00,9.84,9.86,9.81,9.81,63500.0,7.6786,7.6942,7.6552,7.6552,63500.0
2008-10-28 10:00:00,9.81,9.81,9.69,9.72,90000.0,7.6552,7.6552,7.5616,7.585,90000.0
2008-10-28 10:05:00,9.71,9.74,9.69,9.72,137500.0,7.5772,7.6006,7.5616,7.585,137500.0
2008-10-28 10:10:00,9.71,9.72,9.69,9.71,64500.0,7.5772,7.585,7.5616,7.5772,64500.0
2008-10-28 10:15:00,9.69,9.7,9.63,9.64,107000.0,7.5616,7.5694,7.5148,7.5226,107000.0
2008-10-28 10:20:00,9.64,9.66,9.62,9.63,57000.0,7.5226,7.5382,7.507,7.5148,57000.0
2008-10-28 10:25:00,9.66,9.68,9.64,9.65,24500.0,7.5382,7.5538,7.5226,7.5304,24500.0
2008-10-28 10:30:00,9.63,9.66,9.63,9.63,28500.0,7.5148,7.5382,7.5148,7.5148,28500.0
2008-10-28 10:35:00,9.65,9.66,9.57,9.57,87500.0,7.5304,7.5382,7.4679,7.4679,87500.0
2008-10-28 10:40:00,9.57,9.57,9.53,9.55,63000.0,7.4679,7.4679,7.4367,7.4523,63000.0
2008-10-28 10:45:00,9.55,9.57,9.53,9.55,55000.0,7.4523,7.4679,7.4367,7.4523,55000.0
2008-10-28 10:50:00,9.56,9.57,9.48,9.48,41000.0,7.4601,7.4679,7.3977,7.3977,41000.0
2008-10-28 10:55:00,9.47,9.48,9.45,9.48,63500.0,7.3899,7.3977,7.3743,7.3977,63500.0
2008-10-28 11:00:00,9.48,9.55,9.48,9.51,69500.0,7.3977,7.4523,7.3977,7.4211,69500.0
2008-10-28 11:05:00,9.51,9.54,9.48,9.49,66000.0,7.4211,7.4445,7.3977,7.4055,66000.0
2008-10-28 11:10:00,9.49,9.53,9.49,9.52,31000.0,7.4055,7.4367,7.4055,7.4289,31000.0
2008-10-28 11:15:00,9.53,9.54,9.51,9.53,58500.0,7.4367,7.4445,7.4211,7.4367,58500.0
2008-10-28 11:20:00,9.52,9.53,9.5,9.5,31000.0,7.4289,7.4367,7.4133,7.4133,31000.0
2008-10-28 11:25:00,9.49,9.52,9.49,9.52,59000.0,7.4055,7.4289,7.4055,7.4289,59000.0
2008-10-28 11:30:00,9.52,9.57,9.52,9.56,155500.0,7.4289,7.4679,7.4289,7.4601,155500.0
2008-10-28 11:35:00,9.57,9.58,9.56,9.58,53500.0,7.4679,7.4757,7.4601,7.4757,53500.0
2008-10-28 11:40:00,9.57,9.6,9.55,9.59,18500.0,7.4679,7.4914,7.4523,7.4836,18500.0
2008-10-28 11:45:00,9.58,9.59,9.55,9.56,42000.0,7.4757,7.4836,7.4523,7.4601,42000.0
2008-10-28 11:50:00,9.54,9.56,9.54,9.54,26500.0,7.4445,7.4601,7.4445,7.4445,26500.0
2008-10-28 11:55:00,9.54,9.55,9.53,9.54,25000.0,7.4445,7.4523,7.4367,7.4445,25000.0
2008-10-28 12:00:00,9.53,9.54,9.5,9.52,113500.0,7.4367,7.4445,7.4133,7.4289,113500.0
2008-10-28 12:05:00,9.51,9.54,9.5,9.54,15000.0,7.4211,7.4445,7.4133,7.4445,15000.0
2008-10-28 12:10:00,9.54,9.56,9.54,9.54,41500.0,7.4445,7.4601,7.4445,7.4445,41500.0
2008-10-28 12:15:00,9.55,9.57,9.55,9.56,25000.0,7.4523,7.4679,7.4523,7.4601,25000.0
2008-10-28 12:20:00,9.56,9.56,9.53,9.53,45000.0,7.4601,7.4601,7.4367,7.4367,45000.0
2008-10-28 12:25:00,9.53,9.53,9.52,9.52,16500.0,7.4367,7.4367,7.4289,7.4289,16500.0
2008-10-28 12:30:00,9.53,9.57,9.53,9.56,60500.0,7.4367,7.4679,7.4367,7.4601,60500.0
2008-10-28 12:35:00,9.56,9.58,9.55,9.56,58500.0,7.4601,7.4757,7.4523,7.4601,58500.0
2008-10-28 12:40:00,9.56,9.59,9.55,9.59,87500.0,7.4601,7.4836,7.4523,7.4836,87500.0
2008-10-28 12:45:00,9.59,9.61,9.58,9.6,31000.0,7.4836,7.4992,7.4757,7.4914,31000.0
2008-10-28 12:50:00,9.61,9.63,9.61,9.62,52000.0,7.4992,7.5148,7.4992,7.507,52000.0
2008-10-28 12:55:00,9.61,9.63,9.61,9.63,31000.0,7.4992,7.5148,7.4992,7.5148,31000.0
2008-10-28 13:00:00,9.62,9.64,9.62,9.64,14000.0,7.507,7.5226,7.507,7.5226,14000.0
2008-10-28 13:05:00,9.64,9.7,9.64,9.68,29500.0,7.5226,7.5694,7.5226,7.5538,29500.0
2008-10-28 13:10:00,9.68,9.72,9.67,9.71,14500.0,7.5538,7.585,7.546,7.5772,14500.0
2008-10-28 13:15:00,9.71,9.71,9.66,9.67,24000.0,7.5772,7.5772,7.5382,7.546,24000.0
2008-10-28 13:20:00,9.67,9.7,9.66,9.69,47500.0,7.546,7.5694,7.5382,7.5616,47500.0
2008-10-28 13:25:00,9.69,9.69,9.65,9.67,16500.0,7.5616,7.5616,7.5304,7.546,16500.0
2008-10-28 13:30:00,9.67,9.67,9.65,9.67,19500.0,7.546,7.546,7.5304,7.546,19500.0
2008-10-28 13:35:00,9.66,9.66,9.64,9.64,27000.0,7.5382,7.5382,7.5226,7.5226,27000.0
2008-10-28 13:40:00,9.65,9.66,9.63,9.64,25500.0,7.5304,7.5382,7.5148,7.5226,25500.0
2008-10-28 13:45:00,9.64,9.65,9.64,9.64,25000.0,7.5226,7.5304,7.5226,7.5226,25000.0
2008-10-28 13:50:00,9.63,9.63,9.61,9.62,23000.0,7.5148,7.5148,7.4992,7.507,23000.0
2008-10-28 13:55:00,9.62,9.62,9.56,9.59,27500.0,7.507,7.507,7.4601,7.4836,27500.0
2008-10-28 14:00:00,9.58,9.61,9.58,9.61,68500.0,7.4757,7.4992,7.4757,7.4992,68500.0
2008-10-28 14:05:00,9.61,9.62,9.61,9.61,34500.0,7.4992,7.507,7.4992,7.4992,34500.0
2008-10-28 14:10:00,9.63,9.67,9.63,9.66,44000.0,7.5148,7.546,7.5148,7.5382,44000.0
2008-10-28 14:15:00,9.68,9.68,9.66,9.66,37000.0,7.5538,7.5538,7.5382,7.5382,37000.0
2008-10-28 14:20:00,9.67,9.71,9.66,9.71,47500.0,7.546,7.5772,7.5382,7.5772,47500.0
2008-10-28 14:25:00,9.7,9.74,9.7,9.72,42000.0,7.5694,7.6006,7.5694,7.585,42000.0
2008-10-28 14:30:00,9.74,9.82,9.74,9.8,68000.0,7.6006,7.663,7.6006,7.6474,68000.0
2008-10-28 14:35:00,9.8,9.8,9.77,9.77,24000.0,7.6474,7.6474,7.624,7.624,24000.0
2008-10-28 14:40:00,9.78,9.88,9.77,9.87,102500.0,7.6318,7.7099,7.624,7.7021,102500.0
2008-10-28 14:45:00,9.87,9.91,9.85,9.88,53000.0,7.7021,7.7333,7.6864,7.7099,53000.0
2008-10-28 14:50:00,9.89,9.96,9.87,9.95,58500.0,7.7177,7.7723,7.7021,7.7645,58500.0
2008-10-28 14:55:00,9.96,9.99,9.95,9.95,99500.0,7.7723,7.7957,7.7645,7.7645,99500.0
2008-10-28 15:00:00,9.96,9.98,9.92,9.93,54000.0,7.7723,7.7879,7.7411,7.7489,54000.0
2008-10-28 15:05:00,9.93,9.94,9.88,9.89,62500.0,7.7489,7.7567,7.7099,7.7177,62500.0
2008-10-28 15:10:00,9.89,9.94,9.89,9.94,67000.0,7.7177,7.7567,7.7177,7.7567,67000.0
2008-10-28 15:15:00,9.94,10.02,9.92,10.01,173500.0,7.7567,7.8191,7.7411,7.8113,173500.0
2008-10-28 15:20:00,10.02,10.1,10.02,10.1,147500.0,7.8191,7.8815,7.8191,7.8815,147500.0
2008-10-28 15:25:00,10.1,10.14,10.09,10.13,225000.0,7.8815,7.9127,7.8737,7.9049,225000.0
2008-10-28 15:30:00,10.12,10.13,10.02,10.09,121000.0,7.8971,7.9049,7.8191,7.8737,121000.0
2008-10-28 15:35:00,10.1,10.17,10.09,10.14,152000.0,7.8815,7.9362,7.8737,7.9127,152000.0
2008-10-28 15:40:00,10.15,10.2,10.15,10.19,149500.0,7.9205,7.9596,7.9205,7.9518,149500.0
2008-10-28 15:45:00,10.19,10.23,10.15,10.23,112000.0,7.9518,7.983,7.9205,7.983,112000.0
2008-10-28 15:50:00,10.23,10.28,10.23,10.27,118000.0,7.983,8.022,7.983,8.0142,118000.0
2008-10-28 15:55:00,10.28,10.44,10.28,10.44,487000.0,8.022,8.1469,8.022,8.1469,487000.0
2008-10-28 16:00:00,10.44,10.6,10.39,10.6,167500.0,8.1469,8.2717,8.1078,8.2717,167500.0
2008-10-28 16:05:00,10.6,10.6,10.6,10.6,0.0,8.2717,8.2717,8.2717,8.2717,0.0
2008-10-28 16:10:00,10.6,10.6,10.6,10.6,0.0,8.2717,8.2717,8.2717,8.2717,0.0
2008-10-29 09:30:00,10.4,10.41,10.31,10.36,417000.0,8.1156,8.1234,8.0454,8.0844,417000.0
2008-10-29 09:35:00,10.37,10.37,10.29,10.29,47000.0,8.0922,8.0922,8.0298,8.0298,47000.0
2008-10-29 09:40:00,10.35,10.48,10.35,10.47,89500.0,8.0766,8.1781,8.0766,8.1703,89500.0
2008-10-29 09:45:00,10.48,10.48,10.45,10.48,64000.0,8.1781,8.1781,8.1547,8.1781,64000.0
2008-10-29 09:50:00,10.48,10.48,10.41,10.42,60500.0,8.1781,8.1781,8.1234,8.1312,60500.0
2008-10-29 09:55:00,10.43,10.46,10.42,10.42,37500.0,8.139,8.1625,8.1312,8.1312,37500.0
2008-10-29 10:00:00,10.4,10.43,10.38,10.43,55500.0,8.1156,8.139,8.1,8.139,55500.0
2008-10-29 10:05:00,10.44,10.51,10.43,10.51,26500.0,8.1469,8.2015,8.139,8.2015,26500.0
2008-10-29 10:10:00,10.51,10.54,10.49,10.54,55500.0,8.2015,8.2249,8.1859,8.2249,55500.0
2008-10-29 10:15:00,10.54,10.57,10.52,10.55,44500.0,8.2249,8.2483,8.2093,8.2327,44500.0
2008-10-29 10:20:00,10.54,10.56,10.52,10.54,20000.0,8.2249,8.2405,8.2093,8.2249,20000.0
2008-10-29 10:25:00,10.53,10.57,10.52,10.52,98000.0,8.2171,8.2483,8.2093,8.2093,98000.0
2008-10-29 10:30:00,10.51,10.52,10.48,10.48,59500.0,8.2015,8.2093,8.1781,8.1781,59500.0
2008-10-29 10:35:00,10.47,10.49,10.4,10.41,56000.0,8.1703,8.1859,8.1156,8.1234,56000.0
2008-10-29 10:40:00,10.41,10.43,10.38,10.42,59000.0,8.1234,8.139,8.1,8.1312,59000.0
2008-10-29 10:45:00,10.43,10.44,10.4,10.42,60000.0,8.139,8.1469,8.1156,8.1312,60000.0
2008-10-29 10:50:00,10.41,10.45,10.4,10.4,123000.0,8.1234,8.1547,8.1156,8.1156,123000.0
2008-10-29 10:55:00,10.39,10.43,10.39,10.4,81000.0,8.1078,8.139,8.1078,8.1156,81000.0
2008-10-29 11:00:00,10.41,10.45,10.4,10.44,56500.0,8.1234,8.1547,8.1156,8.1469,56500.0
2008-10-29 11:05:00,10.43,10.46,10.43,10.44,51500.0,8.139,8.1625,8.139,8.1469,51500.0
2008-10-29 11:10:00,10.44,10.45,10.41,10.45,48000.0,8.1469,8.1547,8.1234,8.1547,48000.0
2008-10-29 11:15:00,10.45,10.48,10.41,10.48,105500.0,8.1547,8.1781,8.1234,8.1781,105500.0
2008-10-29 11:20:00,10.48,10.5,10.46,10.49,58500.0,8.1781,8.1937,8.1625,8.1859,58500.0
2008-10-29 11:25:00,10.49,10.5,10.47,10.5,40000.0,8.1859,8.1937,8.1703,8.1937,40000.0
2008-10-29 11:30:00,10.49,10.52,10.49,10.49,39000.0,8.1859,8.2093,8.1859,8.1859,39000.0
2008-10-29 11:35:00,10.5,10.51,10.49,10.5,35000.0,8.1937,8.2015,8.1859,8.1937,35000.0
2008-10-29 11:40:00,10.51,10.52,10.49,10.49,28500.0,8.2015,8.2093,8.1859,8.1859,28500.0
2008-10-29 11:45:00,10.49,10.53,10.48,10.52,48500.0,8.1859,8.2171,8.1781,8.2093,48500.0
2008-10-29 11:50:00,10.52,10.55,10.52,10.55,55000.0,8.2093,8.2327,8.2093,8.2327,55000.0
2008-10-29 11:55:00,10.56,10.56,10.54,10.55,41000.0,8.2405,8.2405,8.2249,8.2327,41000.0
2008-10-29 12:00:00,10.55,10.55,10.52,10.52,29500.0,8.2327,8.2327,8.2093,8.2093,29500.0
2008-10-29 12:05:00,10.52,10.53,10.51,10.53,20500.0,8.2093,8.2171,8.2015,8.2171,20500.0
2008-10-29 12:10:00,10.52,10.52,10.51,10.52,30500.0,8.2093,8.2093,8.2015,8.2093,30500.0
2008-10-29 12:15:00,10.51,10.52,10.51,10.52,33000.0,8.2015,8.2093,8.2015,8.2093,33000.0
2008-10-29 12:20:00,10.52,10.57,10.52,10.57,27500.0,8.2093,8.2483,8.2093,8.2483,27500.0
2008-10-29 12:25:00,10.56,10.6,10.56,10.59,14000.0,8.2405,8.2717,8.2405,8.2639,14000.0
2008-10-29 12:30:00,10.6,10.66,10.6,10.65,43000.0,8.2717,8.3185,8.2717,8.3107,43000.0
2008-10-29 12:35:00,10.65,10.67,10.63,10.65,57500.0,8.3107,8.3263,8.2951,8.3107,57500.0
2008-10-29 12:40:00,10.65,10.65,10.61,10.61,36500.0,8.3107,8.3107,8.2795,8.2795,36500.0
2008-10-29 12:45:00,10.62,10.63,10.61,10.63,47000.0,8.2873,8.2951,8.2795,8.2951,47000.0
2008-10-29 12:50:00,10.64,10.66,10.63,10.63,29500.0,8.3029,8.3185,8.2951,8.2951,29500.0
2008-10-29 12:55:00,10.64,10.65,10.59,10.59,41000.0,8.3029,8.3107,8.2639,8.2639,41000.0
2008-10-29 13:00:00,10.6,10.61,10.58,10.59,67500.0,8.2717,8.2795,8.2561,8.2639,67500.0
2008-10-29 13:05:00,10.61,10.62,10.59,10.61,39500.0,8.2795,8.2873,8.2639,8.2795,39500.0
2008-10-29 13:10:00,10.61,10.61,10.6,10.6,11500.0,8.2795,8.2795,8.2717,8.2717,11500.0
2008-10-29 13:15:00,10.61,10.61,10.59,10.59,5000.0,8.2795,8.2795,8.2639,8.2639,5000.0
2008-10-29 13:20:00,10.59,10.63,10.59,10.63,10500.0,8.2639,8.2951,8.2639,8.2951,10500.0
2008-10-29 13:25:00,10.63,10.65,10.62,10.63,15500.0,8.2951,8.3107,8.2873,8.2951,15500.0
2008-10-29 13:30:00,10.64,10.7,10.64,10.68,9000.0,8.3029,8.3497,8.3029,8.3341,9000.0
2008-10-29 13:35:00,10.69,10.71,10.69,10.69,10500.0,8.3419,8.3575,8.3419,8.3419,10500.0
2008-10-29 13:40:00,10.69,10.69,10.68,10.68,334000.0,8.3419,8.3419,8.3341,8.3341,334000.0
2008-10-29 13:45:00,10.69,10.7,10.68,10.68,32500.0,8.3419,8.3497,8.3341,8.3341,32500.0
2008-10-29 13:50:00,10.68,10.71,10.68,10.71,30500.0,8.3341,8.3575,8.3341,8.3575,30500.0
2008-10-29 13:55:00,10.71,10.71,10.65,10.65,25500.0,8.3575,8.3575,8.3107,8.3107,25500.0
2008-10-29 14:00:00,10.66,10.68,10.65,10.67,37000.0,8.3185,8.3341,8.3107,8.3263,37000.0
2008-10-29 14:05:00,10.66,10.66,10.59,10.63,130500.0,8.3185,8.3185,8.2639,8.2951,130500.0
2008-10-29 14:10:00,10.64,10.76,10.59,10.71,55000.0,8.3029,8.3966,8.2639,8.3575,55000.0
2008-10-29 14:15:00,10.7,10.78,10.55,10.66,61500.0,8.3497,8.4122,8.2327,8.3185,61500.0
2008-10-29 14:20:00,10.64,10.75,10.55,10.59,125000.0,8.3029,8.3888,8.2327,8.2639,125000.0
2008-10-29 14:25:00,10.54,10.63,10.53,10.6,61000.0,8.2249,8.2951,8.2171,8.2717,61000.0
2008-10-29 14:30:00,10.59,10.6,10.47,10.48,150500.0,8.2639,8.2717,8.1703,8.1781,150500.0
2008-10-29 14:35:00,10.51,10.61,10.5,10.61,181000.0,8.2015,8.2795,8.1937,8.2795,181000.0
2008-10-29 14:40:00,10.62,10.7,10.62,10.65,226500.0,8.2873,8.3497,8.2873,8.3107,226500.0
2008-10-29 14:45:00,10.65,10.75,10.64,10.74,134500.0,8.3107,8.3888,8.3029,8.381,134500.0
2008-10-29 14:50:00,10.74,10.74,10.65,10.65,111000.0,8.381,8.381,8.3107,8.3107,111000.0
2008-10-29 14:55:00,10.64,10.72,10.63,10.7,138000.0,8.3029,8.3653,8.2951,8.3497,138000.0
2008-10-29 15:00:00,10.71,10.73,10.63,10.65,198000.0,8.3575,8.3732,8.2951,8.3107,198000.0
2008-10-29 15:05:00,10.65,10.69,10.63,10.65,231000.0,8.3107,8.3419,8.2951,8.3107,231000.0
2008-10-29 15:10:00,10.64,10.73,10.63,10.73,278000.0,8.3029,8.3732,8.2951,8.3732,278000.0
2008-10-29 15:15:00,10.72,10.88,10.71,10.87,230000.0,8.3653,8.4902,8.3575,8.4824,230000.0
2008-10-29 15:20:00,10.88,10.96,10.88,10.92,134500.0,8.4902,8.5526,8.4902,8.5214,134500.0
2008-10-29 15:25:00,10.95,10.97,10.88,10.88,93500.0,8.5448,8.5604,8.4902,8.4902,93500.0
2008-10-29 15:30:00,10.88,10.94,10.78,10.78,136000.0,8.4902,8.537,8.4122,8.4122,136000.0
2008-10-29 15:35:00,10.77,10.82,10.76,10.8,91000.0,8.4044,8.4434,8.3966,8.4278,91000.0
2008-10-29 15:40:00,10.81,10.9,10.81,10.87,143000.0,8.4356,8.5058,8.4356,8.4824,143000.0
2008-10-29 15:45:00,10.88,10.95,10.87,10.9,68000.0,8.4902,8.5448,8.4824,8.5058,68000.0
2008-10-29 15:50:00,10.91,10.92,10.71,10.74,149500.0,8.5136,8.5214,8.3575,8.381,149500.0
2008-10-29 15:55:00,10.75,10.76,10.54,10.54,163000.0,8.3888,8.3966,8.2249,8.2249,163000.0
2008-10-29 16:00:00,10.54,10.59,10.51,10.59,32000.0,8.2249,8.2639,8.2015,8.2639,32000.0
2008-10-29 16:05:00,10.59,10.59,10.59,10.59,0.0,8.2639,8.2639,8.2639,8.2639,0.0
2008-10-29 16:10:00,10.59,10.59,10.59,10.59,0.0,8.2639,8.2639,8.2639,8.2639,0.0
2008-10-30 09:30:00,10.87,10.92,10.85,10.9,179000.0,8.4824,8.5214,8.4668,8.5058,179000.0
2008-10-30 09:35:00,10.9,10.92,10.9,10.91,159000.0,8.5058,8.5214,8.5058,8.5136,159000.0
2008-10-30 09:40:00,10.9,11.01,10.9,11.0,79000.0,8.5058,8.5916,8.5058,8.5838,79000.0
2008-10-30 09:45:00,11.0,11.05,11.0,11.03,64000.0,8.5838,8.6229,8.5838,8.6073,64000.0
2008-10-30 09:50:00,11.0,11.0,10.95,10.96,109000.0,8.5838,8.5838,8.5448,8.5526,109000.0
2008-10-30 09:55:00,10.97,10.97,10.91,10.92,22000.0,8.5604,8.5604,8.5136,8.5214,22000.0
2008-10-30 10:00:00,10.95,10.96,10.91,10.93,20000.0,8.5448,8.5526,8.5136,8.5292,20000.0
2008-10-30 10:05:00,10.97,10.99,10.94,10.94,40500.0,8.5604,8.576,8.537,8.537,40500.0
2008-10-30 10:10:00,10.95,10.95,10.91,10.91,14000.0,8.5448,8.5448,8.5136,8.5136,14000.0
2008-10-30 10:15:00,10.9,10.9,10.87,10.87,18500.0,8.5058,8.5058,8.4824,8.4824,18500.0
2008-10-30 10:20:00,10.87,10.88,10.85,10.87,11000.0,8.4824,8.4902,8.4668,8.4824,11000.0
2008-10-30 10:25:00,10.88,10.91,10.84,10.84,43000.0,8.4902,8.5136,8.459,8.459,43000.0
2008-10-30 10:30:00,10.85,10.88,10.83,10.86,29000.0,8.4668,8.4902,8.4512,8.4746,29000.0
2008-10-30 10:35:00,10.87,10.87,10.79,10.8,33000.0,8.4824,8.4824,8.42,8.4278,33000.0
2008-10-30 10:40:00,10.79,10.8,10.74,10.75,31500.0,8.42,8.4278,8.381,8.3888,31500.0
2008-10-30 10:45:00,10.76,10.77,10.75,10.77,45500.0,8.3966,8.4044,8.3888,8.4044,45500.0
2008-10-30 10:50:00,10.77,10.84,10.76,10.84,19500.0,8.4044,8.459,8.3966,8.459,19500.0
2008-10-30 10:55:00,10.84,10.85,10.79,10.79,25000.0,8.459,8.4668,8.42,8.42,25000.0
2008-10-30 11:00:00,10.79,10.9,10.79,10.9,75000.0,8.42,8.5058,8.42,8.5058,75000.0
2008-10-30 11:05:00,10.9,10.9,10.86,10.88,77000.0,8.5058,8.5058,8.4746,8.4902,77000.0
2008-10-30 11:10:00,10.89,10.91,10.88,10.91,99500.0,8.498,8.5136,8.4902,8.5136,99500.0
2008-10-30 11:15:00,10.91,10.92,10.86,10.86,119500.0,8.5136,8.5214,8.4746,8.4746,119500.0
2008-10-30 11:20:00,10.87,10.87,10.83,10.83,32500.0,8.4824,8.4824,8.4512,8.4512,32500.0
2008-10-30 11:25:00,10.82,10.83,10.8,10.81,68500.0,8.4434,8.4512,8.4278,8.4356,68500.0
2008-10-30 11:30:00,10.81,10.83,10.78,10.78,62500.0,8.4356,8.4512,8.4122,8.4122,62500.0
2008-10-30 11:35:00,10.76,10.77,10.74,10.77,51500.0,8.3966,8.4044,8.381,8.4044,51500.0
2008-10-30 11:40:00,10.77,10.79,10.75,10.79,52000.0,8.4044,8.42,8.3888,8.42,52000.0
2008-10-30 11:45:00,10.8,10.8,10.74,10.76,40500.0,8.4278,8.4278,8.381,8.3966,40500.0
2008-10-30 11:50:00,10.75,10.76,10.68,10.68,38000.0,8.3888,8.3966,8.3341,8.3341,38000.0
2008-10-30 11:55:00,10.68,10.73,10.68,10.71,40500.0,8.3341,8.3732,8.3341,8.3575,40500.0
2008-10-30 12:00:00,10.71,10.77,10.7,10.77,36500.0,8.3575,8.4044,8.3497,8.4044,36500.0
2008-10-30 12:05:00,10.78,10.79,10.75,10.76,52500.0,8.4122,8.42,8.3888,8.3966,52500.0
2008-10-30 12:10:00,10.75,10.76,10.71,10.75,45000.0,8.3888,8.3966,8.3575,8.3888,45000.0
2008-10-30 12:15:00,10.74,10.75,10.73,10.74,41500.0,8.381,8.3888,8.3732,8.381,41500.0
2008-10-30 12:20:00,10.73,10.78,10.73,10.76,81500.0,8.3732,8.4122,8.3732,8.3966,81500.0
2008-10-30 12:25:00,10.76,10.76,10.74,10.75,29000.0,8.3966,8.3966,8.381,8.3888,29000.0
2008-10-30 12:30:00,10.76,10.83,10.75,10.82,26000.0,8.3966,8.4512,8.3888,8.4434,26000.0
2008-10-30 12:35:00,10.82,10.83,10.8,10.8,26500.0,8.4434,8.4512,8.4278,8.4278,26500.0
2008-10-30 12:40:00,10.81,10.82,10.79,10.79,29000.0,8.4356,8.4434,8.42,8.42,29000.0
2008-10-30 12:45:00,10.8,10.8,10.77,10.79,21000.0,8.4278,8.4278,8.4044,8.42,21000.0
2008-10-30 12:50:00,10.79,10.79,10.77,10.78,36000.0,8.42,8.42,8.4044,8.4122,36000.0
2008-10-30 12:55:00,10.77,10.77,10.75,10.75,19500.0,8.4044,8.4044,8.3888,8.3888,19500.0
2008-10-30 13:00:00,10.74,10.77,10.74,10.77,8000.0,8.381,8.4044,8.381,8.4044,8000.0
2008-10-30 13:05:00,10.78,10.82,10.78,10.82,17500.0,8.4122,8.4434,8.4122,8.4434,17500.0
2008-10-30 13:10:00,10.84,10.85,10.83,10.84,46500.0,8.459,8.4668,8.4512,8.459,46500.0
2008-10-30 13:15:00,10.84,10.86,10.83,10.84,29500.0,8.459,8.4746,8.4512,8.459,29500.0
2008-10-30 13:20:00,10.83,10.83,10.79,10.79,62500.0,8.4512,8.4512,8.42,8.42,62500.0
2008-10-30 13:25:00,10.8,10.81,10.78,10.78,41500.0,8.4278,8.4356,8.4122,8.4122,41500.0
2008-10-30 13:30:00,10.77,10.78,10.77,10.77,6500.0,8.4044,8.4122,8.4044,8.4044,6500.0
2008-10-30 13:35:00,10.8,10.81,10.79,10.81,27500.0,8.4278,8.4356,8.42,8.4356,27500.0
2008-10-30 13:40:00,10.8,10.81,10.74,10.74,40500.0,8.4278,8.4356,8.381,8.381,40500.0
2008-10-30 13:45:00,10.75,10.76,10.75,10.76,8500.0,8.3888,8.3966,8.3888,8.3966,8500.0
2008-10-30 13:50:00,10.78,10.82,10.78,10.8,13500.0,8.4122,8.4434,8.4122,8.4278,13500.0
2008-10-30 13:55:00,10.82,10.84,10.8,10.83,11000.0,8.4434,8.459,8.4278,8.4512,11000.0
2008-10-30 14:00:00,10.84,10.85,10.82,10.84,79000.0,8.459,8.4668,8.4434,8.459,79000.0
2008-10-30 14:05:00,10.84,10.88,10.84,10.87,13000.0,8.459,8.4902,8.459,8.4824,13000.0
2008-10-30 14:10:00,10.88,10.88,10.85,10.85,15000.0,8.4902,8.4902,8.4668,8.4668,15000.0
2008-10-30 14:15:00,10.85,10.85,10.81,10.84,46500.0,8.4668,8.4668,8.4356,8.459,46500.0
2008-10-30 14:20:00,10.84,10.89,10.83,10.89,26500.0,8.459,8.498,8.4512,8.498,26500.0
2008-10-30 14:25:00,10.9,10.93,10.9,10.9,21000.0,8.5058,8.5292,8.5058,8.5058,21000.0
2008-10-30 14:30:00,10.9,10.91,10.88,10.91,16000.0,8.5058,8.5136,8.4902,8.5136,16000.0
2008-10-30 14:35:00,10.91,10.94,10.89,10.9,25000.0,8.5136,8.537,8.498,8.5058,25000.0
2008-10-30 14:40:00,10.9,10.91,10.86,10.9,34000.0,8.5058,8.5136,8.4746,8.5058,34000.0
2008-10-30 14:45:00,10.87,10.9,10.87,10.9,22000.0,8.4824,8.5058,8.4824,8.5058,22000.0
2008-10-30 14:50:00,10.96,10.96,10.92,10.92,30000.0,8.5526,8.5526,8.5214,8.5214,30000.0
2008-10-30 14:55:00,10.92,10.94,10.89,10.94,39500.0,8.5214,8.537,8.498,8.537,39500.0
2008-10-30 15:00:00,10.94,10.95,10.94,10.94,13500.0,8.537,8.5448,8.537,8.537,13500.0
2008-10-30 15:05:00,10.94,10.99,10.94,10.97,64500.0,8.537,8.576,8.537,8.5604,64500.0
2008-10-30 15:10:00,10.96,10.98,10.91,10.95,176000.0,8.5526,8.5682,8.5136,8.5448,176000.0
2008-10-30 15:15:00,10.86,10.89,10.82,10.86,108000.0,8.4746,8.498,8.4434,8.4746,108000.0
2008-10-30 15:20:00,10.85,10.88,10.8,10.88,139500.0,8.4668,8.4902,8.4278,8.4902,139500.0
2008-10-30 15:25:00,10.88,10.91,10.85,10.9,96000.0,8.4902,8.5136,8.4668,8.5058,96000.0
2008-10-30 15:30:00,10.92,10.92,10.83,10.84,31500.0,8.5214,8.5214,8.4512,8.459,31500.0
2008-10-30 15:35:00,10.84,10.91,10.82,10.91,83000.0,8.459,8.5136,8.4434,8.5136,83000.0
2008-10-30 15:40:00,10.92,10.94,10.84,10.89,107000.0,8.5214,8.537,8.459,8.498,107000.0
2008-10-30 15:45:00,10.88,10.91,10.86,10.89,97500.0,8.4902,8.5136,8.4746,8.498,97500.0
2008-10-30 15:50:00,10.89,10.94,10.89,10.94,77500.0,8.498,8.537,8.498,8.537,77500.0
2008-10-30 15:55:00,10.96,11.05,10.96,11.04,157500.0,8.5526,8.6229,8.5526,8.6151,157500.0
2008-10-30 16:00:00,11.05,11.15,11.05,11.15,82500.0,8.6229,8.7009,8.6229,8.7009,82500.0
2008-10-30 16:05:00,11.15,11.15,11.15,11.15,0.0,8.7009,8.7009,8.7009,8.7009,0.0
2008-10-30 16:10:00,11.17,11.17,11.17,11.17,23000.0,8.7165,8.7165,8.7165,8.7165,23000.0
2008-10-31 09:30:00,11.05,11.08,10.97,10.98,171000.0,8.6229,8.6463,8.5604,8.5682,171000.0
2008-10-31 09:35:00,10.98,10.99,10.94,10.99,74500.0,8.5682,8.576,8.537,8.576,74500.0
2008-10-31 09:40:00,10.98,11.01,10.91,10.91,91000.0,8.5682,8.5916,8.5136,8.5136,91000.0
2008-10-31 09:45:00,10.92,10.92,10.86,10.86,33000.0,8.5214,8.5214,8.4746,8.4746,33000.0
2008-10-31 09:50:00,10.86,10.9,10.86,10.9,12000.0,8.4746,8.5058,8.4746,8.5058,12000.0
2008-10-31 09:55:00,10.91,10.91,10.9,10.91,11000.0,8.5136,8.5136,8.5058,8.5136,11000.0
2008-10-31 10:00:00,10.94,11.01,10.94,10.99,38000.0,8.537,8.5916,8.537,8.576,38000.0
2008-10-31 10:05:00,11.0,11.03,10.98,11.03,38000.0,8.5838,8.6073,8.5682,8.6073,38000.0
2008-10-31 10:10:00,11.02,11.05,11.0,11.02,79500.0,8.5995,8.6229,8.5838,8.5995,79500.0
2008-10-31 10:15:00,11.03,11.04,10.99,11.02,79000.0,8.6073,8.6151,8.576,8.5995,79000.0
2008-10-31 10:20:00,11.02,11.04,11.01,11.01,13500.0,8.5995,8.6151,8.5916,8.5916,13500.0
2008-10-31 10:25:00,11.02,11.04,11.01,11.04,28500.0,8.5995,8.6151,8.5916,8.6151,28500.0
2008-10-31 10:30:00,11.03,11.11,11.03,11.08,109500.0,8.6073,8.6697,8.6073,8.6463,109500.0
2008-10-31 10:35:00,11.07,11.08,11.04,11.06,60500.0,8.6385,8.6463,8.6151,8.6307,60500.0
2008-10-31 10:40:00,11.07,11.07,11.05,11.06,37500.0,8.6385,8.6385,8.6229,8.6307,37500.0
2008-10-31 10:45:00,11.06,11.06,11.02,11.06,42500.0,8.6307,8.6307,8.5995,8.6307,42500.0
2008-10-31 10:50:00,11.05,11.09,11.04,11.09,46500.0,8.6229,8.6541,8.6151,8.6541,46500.0
2008-10-31 10:55:00,11.09,11.09,11.05,11.08,17000.0,8.6541,8.6541,8.6229,8.6463,17000.0
2008-10-31 11:00:00,11.08,11.11,11.07,11.11,22500.0,8.6463,8.6697,8.6385,8.6697,22500.0
2008-10-31 11:05:00,11.11,11.14,11.11,11.12,67000.0,8.6697,8.6931,8.6697,8.6775,67000.0
2008-10-31 11:10:00,11.13,11.14,11.11,11.12,77500.0,8.6853,8.6931,8.6697,8.6775,77500.0
2008-10-31 11:15:00,11.12,11.22,11.12,11.22,80500.0,8.6775,8.7555,8.6775,8.7555,80500.0
2008-10-31 11:20:00,11.23,11.23,11.19,11.2,19000.0,8.7633,8.7633,8.7321,8.7399,19000.0
2008-10-31 11:25:00,11.18,11.19,11.16,11.18,9500.0,8.7243,8.7321,8.7087,8.7243,9500.0
2008-10-31 11:30:00,11.18,11.19,11.16,11.17,52000.0,8.7243,8.7321,8.7087,8.7165,52000.0
2008-10-31 11:35:00,11.18,11.21,11.17,11.2,30500.0,8.7243,8.7477,8.7165,8.7399,30500.0
2008-10-31 11:40:00,11.21,11.23,11.21,11.22,19500.0,8.7477,8.7633,8.7477,8.7555,19500.0
2008-10-31 11:45:00,11.22,11.24,11.19,11.19,33500.0,8.7555,8.7711,8.7321,8.7321,33500.0
2008-10-31 11:50:00,11.19,11.23,11.18,11.23,53000.0,8.7321,8.7633,8.7243,8.7633,53000.0
2008-10-31 11:55:00,11.22,11.22,11.2,11.2,31500.0,8.7555,8.7555,8.7399,8.7399,31500.0
2008-10-31 12:00:00,11.21,11.21,11.18,11.18,9000.0,8.7477,8.7477,8.7243,8.7243,9000.0
2008-10-31 12:05:00,11.18,11.19,11.16,11.19,12500.0,8.7243,8.7321,8.7087,8.7321,12500.0
2008-10-31 12:10:00,11.18,11.19,11.17,11.18,6500.0,8.7243,8.7321,8.7165,8.7243,6500.0
2008-10-31 12:15:00,11.17,11.17,11.13,11.15,10500.0,8.7165,8.7165,8.6853,8.7009,10500.0
2008-10-31 12:20:00,11.15,11.18,11.15,11.16,11500.0,8.7009,8.7243,8.7009,8.7087,11500.0
2008-10-31 12:25:00,11.17,11.19,11.17,11.18,13500.0,8.7165,8.7321,8.7165,8.7243,13500.0
2008-10-31 12:30:00,11.18,11.19,11.16,11.17,27000.0,8.7243,8.7321,8.7087,8.7165,27000.0
2008-10-31 12:35:00,11.17,11.17,11.14,11.15,33500.0,8.7165,8.7165,8.6931,8.7009,33500.0
2008-10-31 12:40:00,11.16,11.17,11.15,11.16,17000.0,8.7087,8.7165,8.7009,8.7087,17000.0
2008-10-31 12:45:00,11.16,11.2,11.15,11.19,11500.0,8.7087,8.7399,8.7009,8.7321,11500.0
2008-10-31 12:50:00,11.18,11.2,11.18,11.18,11500.0,8.7243,8.7399,8.7243,8.7243,11500.0
2008-10-31 12:55:00,11.19,11.2,11.18,11.19,27500.0,8.7321,8.7399,8.7243,8.7321,27500.0
2008-10-31 13:00:00,11.18,11.2,11.17,11.2,23500.0,8.7243,8.7399,8.7165,8.7399,23500.0
2008-10-31 13:05:00,11.2,11.23,11.2,11.2,25500.0,8.7399,8.7633,8.7399,8.7399,25500.0
2008-10-31 13:10:00,11.2,11.24,11.2,11.24,39000.0,8.7399,8.7711,8.7399,8.7711,39000.0
2008-10-31 13:15:00,11.23,11.26,11.23,11.26,49500.0,8.7633,8.7867,8.7633,8.7867,49500.0
2008-10-31 13:20:00,11.26,11.34,11.25,11.33,70500.0,8.7867,8.8492,8.7789,8.8414,70500.0
2008-10-31 13:25:00,11.32,11.33,11.3,11.31,26000.0,8.8336,8.8414,8.818,8.8258,26000.0
2008-10-31 13:30:00,11.31,11.37,11.31,11.37,29500.0,8.8258,8.8726,8.8258,8.8726,29500.0
2008-10-31 13:35:00,11.39,11.39,11.34,11.36,22000.0,8.8882,8.8882,8.8492,8.8648,22000.0
2008-10-31 13:40:00,11.35,11.36,11.33,11.33,26500.0,8.857,8.8648,8.8414,8.8414,26500.0
2008-10-31 13:45:00,11.34,11.34,11.32,11.32,44000.0,8.8492,8.8492,8.8336,8.8336,44000.0
2008-10-31 13:50:00,11.32,11.32,11.29,11.31,29000.0,8.8336,8.8336,8.8101,8.8258,29000.0
2008-10-31 13:55:00,11.31,11.33,11.3,11.32,14000.0,8.8258,8.8414,8.818,8.8336,14000.0
2008-10-31 14:00:00,11.35,11.35,11.33,11.34,10000.0,8.857,8.857,8.8414,8.8492,10000.0
2008-10-31 14:05:00,11.34,11.39,11.34,11.38,46000.0,8.8492,8.8882,8.8492,8.8804,46000.0
2008-10-31 14:10:00,11.38,11.39,11.36,11.36,52500.0,8.8804,8.8882,8.8648,8.8648,52500.0
2008-10-31 14:15:00,11.36,11.36,11.3,11.31,195500.0,8.8648,8.8648,8.818,8.8258,195500.0
2008-10-31 14:20:00,11.32,11.32,11.29,11.31,28500.0,8.8336,8.8336,8.8101,8.8258,28500.0
2008-10-31 14:25:00,11.3,11.34,11.3,11.34,38500.0,8.818,8.8492,8.818,8.8492,38500.0
2008-10-31 14:30:00,11.35,11.36,11.31,11.35,37000.0,8.857,8.8648,8.8258,8.857,37000.0
2008-10-31 14:35:00,11.38,11.39,11.36,11.39,33000.0,8.8804,8.8882,8.8648,8.8882,33000.0
2008-10-31 14:40:00,11.38,11.38,11.34,11.36,58500.0,8.8804,8.8804,8.8492,8.8648,58500.0
2008-10-31 14:45:00,11.37,11.38,11.34,11.35,10500.0,8.8726,8.8804,8.8492,8.857,10500.0
2008-10-31 14:50:00,11.37,11.4,11.36,11.38,35500.0,8.8726,8.896,8.8648,8.8804,35500.0
2008-10-31 14:55:00,11.39,11.41,11.39,11.41,28500.0,8.8882,8.9038,8.8882,8.9038,28500.0
2008-10-31 15:00:00,11.42,11.48,11.41,11.45,18500.0,8.9116,8.9584,8.9038,8.935,18500.0
2008-10-31 15:05:00,11.45,11.45,11.41,11.45,45500.0,8.935,8.935,8.9038,8.935,45500.0
2008-10-31 15:10:00,11.46,11.46,11.39,11.4,201500.0,8.9428,8.9428,8.8882,8.896,201500.0
2008-10-31 15:15:00,11.4,11.4,11.32,11.32,290500.0,8.896,8.896,8.8336,8.8336,290500.0
2008-10-31 15:20:00,11.32,11.34,11.26,11.33,170000.0,8.8336,8.8492,8.7867,8.8414,170000.0
2008-10-31 15:25:00,11.33,11.33,11.23,11.26,236500.0,8.8414,8.8414,8.7633,8.7867,236500.0
2008-10-31 15:30:00,11.26,11.34,11.15,11.33,382500.0,8.7867,8.8492,8.7009,8.8414,382500.0
2008-10-31 15:35:00,11.33,11.35,11.29,11.34,348000.0,8.8414,8.857,8.8101,8.8492,348000.0
2008-10-31 15:40:00,11.35,11.35,11.19,11.23,291500.0,8.857,8.857,8.7321,8.7633,291500.0
2008-10-31 15:45:00,11.25,11.26,11.21,11.24,188000.0,8.7789,8.7867,8.7477,8.7711,188000.0
2008-10-31 15:50:00,11.24,11.3,11.22,11.24,282000.0,8.7711,8.818,8.7555,8.7711,282000.0
2008-10-31 15:55:00,11.25,11.35,11.25,11.34,285500.0,8.7789,8.857,8.7789,8.8492,285500.0
2008-10-31 16:00:00,11.39,11.39,11.34,11.34,182500.0,8.8882,8.8882,8.8492,8.8492,182500.0
2008-10-31 16:05:00,11.34,11.34,11.34,11.34,0.0,8.8492,8.8492,8.8492,8.8492,0.0
2008-10-31 16:10:00,11.34,11.34,11.34,11.34,0.0,8.8492,8.8492,8.8492,8.8492,0.0
2008-11-03 09:30:00,11.35,11.35,11.27,11.27,147500.0,8.857,8.857,8.7945,8.7945,147500.0
2008-11-03 09:35:00,11.28,11.42,11.28,11.42,54000.0,8.8023,8.9116,8.8023,8.9116,54000.0
2008-11-03 09:40:00,11.42,11.47,11.42,11.44,40000.0,8.9116,8.9506,8.9116,8.9272,40000.0
2008-11-03 09:45:00,11.45,11.46,11.44,11.46,73500.0,8.935,8.9428,8.9272,8.9428,73500.0
2008-11-03 09:50:00,11.44,11.47,11.44,11.44,13500.0,8.9272,8.9506,8.9272,8.9272,13500.0
2008-11-03 09:55:00,11.44,11.44,11.42,11.42,25000.0,8.9272,8.9272,8.9116,8.9116,25000.0
2008-11-03 10:00:00,11.4,11.44,11.36,11.38,81500.0,8.896,8.9272,8.8648,8.8804,81500.0
2008-11-03 10:05:00,11.38,11.42,11.36,11.42,76000.0,8.8804,8.9116,8.8648,8.9116,76000.0
2008-11-03 10:10:00,11.43,11.48,11.42,11.46,47000.0,8.9194,8.9584,8.9116,8.9428,47000.0
2008-11-03 10:15:00,11.46,11.47,11.43,11.43,13500.0,8.9428,8.9506,8.9194,8.9194,13500.0
2008-11-03 10:20:00,11.43,11.43,11.4,11.42,7500.0,8.9194,8.9194,8.896,8.9116,7500.0
2008-11-03 10:25:00,11.37,11.39,11.36,11.38,31000.0,8.8726,8.8882,8.8648,8.8804,31000.0
2008-11-03 10:30:00,11.37,11.38,11.34,11.38,47000.0,8.8726,8.8804,8.8492,8.8804,47000.0
2008-11-03 10:35:00,11.38,11.42,11.36,11.41,39000.0,8.8804,8.9116,8.8648,8.9038,39000.0
2008-11-03 10:40:00,11.41,11.42,11.37,11.38,40000.0,8.9038,8.9116,8.8726,8.8804,40000.0
2008-11-03 10:45:00,11.37,11.44,11.37,11.44,150000.0,8.8726,8.9272,8.8726,8.9272,150000.0
2008-11-03 10:50:00,11.43,11.45,11.42,11.43,62000.0,8.9194,8.935,8.9116,8.9194,62000.0
2008-11-03 10:55:00,11.42,11.43,11.4,11.41,10500.0,8.9116,8.9194,8.896,8.9038,10500.0
2008-11-03 11:00:00,11.41,11.46,11.41,11.43,39000.0,8.9038,8.9428,8.9038,8.9194,39000.0
2008-11-03 11:05:00,11.42,11.44,11.41,11.43,20500.0,8.9116,8.9272,8.9038,8.9194,20500.0
2008-11-03 11:10:00,11.43,11.44,11.41,11.42,29500.0,8.9194,8.9272,8.9038,8.9116,29500.0
2008-11-03 11:15:00,11.42,11.42,11.39,11.41,39000.0,8.9116,8.9116,8.8882,8.9038,39000.0
2008-11-03 11:20:00,11.42,11.43,11.4,11.41,29000.0,8.9116,8.9194,8.896,8.9038,29000.0
2008-11-03 11:25:00,11.41,11.42,11.41,11.42,46500.0,8.9038,8.9116,8.9038,8.9116,46500.0
2008-11-03 11:30:00,11.42,11.43,11.41,11.42,18500.0,8.9116,8.9194,8.9038,8.9116,18500.0
2008-11-03 11:35:00,11.43,11.43,11.41,11.43,8500.0,8.9194,8.9194,8.9038,8.9194,8500.0
2008-11-03 11:40:00,11.42,11.46,11.42,11.43,81500.0,8.9116,8.9428,8.9116,8.9194,81500.0
2008-11-03 11:45:00,11.43,11.44,11.42,11.42,49000.0,8.9194,8.9272,8.9116,8.9116,49000.0
2008-11-03 11:50:00,11.43,11.45,11.42,11.44,12500.0,8.9194,8.935,8.9116,8.9272,12500.0
2008-11-03 11:55:00,11.45,11.47,11.45,11.46,33500.0,8.935,8.9506,8.935,8.9428,33500.0
2008-11-03 12:00:00,11.46,11.46,11.44,11.45,18500.0,8.9428,8.9428,8.9272,8.935,18500.0
2008-11-03 12:05:00,11.45,11.46,11.43,11.43,23000.0,8.935,8.9428,8.9194,8.9194,23000.0
2008-11-03 12:10:00,11.43,11.46,11.43,11.46,14000.0,8.9194,8.9428,8.9194,8.9428,14000.0
2008-11-03 12:15:00,11.45,11.46,11.44,11.45,53500.0,8.935,8.9428,8.9272,8.935,53500.0
2008-11-03 12:20:00,11.45,11.45,11.43,11.43,30000.0,8.935,8.935,8.9194,8.9194,30000.0
2008-11-03 12:25:00,11.44,11.46,11.43,11.45,16000.0,8.9272,8.9428,8.9194,8.935,16000.0
2008-11-03 12:30:00,11.45,11.46,11.44,11.44,17000.0,8.935,8.9428,8.9272,8.9272,17000.0
2008-11-03 12:35:00,11.45,11.45,11.43,11.43,3500.0,8.935,8.935,8.9194,8.9194,3500.0
2008-11-03 12:40:00,11.43,11.43,11.4,11.4,129000.0,8.9194,8.9194,8.896,8.896,129000.0
2008-11-03 12:45:00,11.42,11.42,11.4,11.4,6000.0,8.9116,8.9116,8.896,8.896,6000.0
2008-11-03 12:50:00,11.4,11.41,11.4,11.41,51000.0,8.896,8.9038,8.896,8.9038,51000.0
2008-11-03 12:55:00,11.4,11.41,11.4,11.41,12500.0,8.896,8.9038,8.896,8.9038,12500.0
2008-11-03 13:00:00,11.42,11.44,11.42,11.44,21500.0,8.9116,8.9272,8.9116,8.9272,21500.0
2008-11-03 13:05:00,11.44,11.44,11.43,11.44,7500.0,8.9272,8.9272,8.9194,8.9272,7500.0
2008-11-03 13:10:00,11.45,11.46,11.45,11.45,6000.0,8.935,8.9428,8.935,8.935,6000.0
2008-11-03 13:15:00,11.45,11.45,11.41,11.41,31500.0,8.935,8.935,8.9038,8.9038,31500.0
2008-11-03 13:20:00,11.41,11.41,11.41,11.41,19500.0,8.9038,8.9038,8.9038,8.9038,19500.0
2008-11-03 13:25:00,11.41,11.42,11.38,11.39,19500.0,8.9038,8.9116,8.8804,8.8882,19500.0
2008-11-03 13:30:00,11.39,11.39,11.37,11.38,27500.0,8.8882,8.8882,8.8726,8.8804,27500.0
2008-11-03 13:35:00,11.38,11.4,11.38,11.39,12000.0,8.8804,8.896,8.8804,8.8882,12000.0
2008-11-03 13:40:00,11.4,11.41,11.38,11.38,32500.0,8.896,8.9038,8.8804,8.8804,32500.0
2008-11-03 13:45:00,11.38,11.38,11.36,11.37,19000.0,8.8804,8.8804,8.8648,8.8726,19000.0
2008-11-03 13:50:00,11.38,11.38,11.37,11.37,8000.0,8.8804,8.8804,8.8726,8.8726,8000.0
2008-11-03 13:55:00,11.36,11.36,11.34,11.35,9500.0,8.8648,8.8648,8.8492,8.857,9500.0
2008-11-03 14:00:00,11.34,11.35,11.32,11.32,10500.0,8.8492,8.857,8.8336,8.8336,10500.0
2008-11-03 14:05:00,11.33,11.34,11.33,11.34,7500.0,8.8414,8.8492,8.8414,8.8492,7500.0
2008-11-03 14:10:00,11.33,11.33,11.32,11.33,25500.0,8.8414,8.8414,8.8336,8.8414,25500.0
2008-11-03 14:15:00,11.31,11.31,11.29,11.29,6000.0,8.8258,8.8258,8.8101,8.8101,6000.0
2008-11-03 14:20:00,11.28,11.31,11.28,11.31,9500.0,8.8023,8.8258,8.8023,8.8258,9500.0
2008-11-03 14:25:00,11.32,11.33,11.32,11.32,6500.0,8.8336,8.8414,8.8336,8.8336,6500.0
2008-11-03 14:30:00,11.34,11.34,11.32,11.32,8000.0,8.8492,8.8492,8.8336,8.8336,8000.0
2008-11-03 14:35:00,11.31,11.34,11.31,11.32,50000.0,8.8258,8.8492,8.8258,8.8336,50000.0
2008-11-03 14:40:00,11.32,11.33,11.32,11.33,14000.0,8.8336,8.8414,8.8336,8.8414,14000.0
2008-11-03 14:45:00,11.33,11.36,11.33,11.36,119000.0,8.8414,8.8648,8.8414,8.8648,119000.0
2008-11-03 14:50:00,11.37,11.37,11.33,11.33,16500.0,8.8726,8.8726,8.8414,8.8414,16500.0
2008-11-03 14:55:00,11.35,11.35,11.33,11.34,22500.0,8.857,8.857,8.8414,8.8492,22500.0
2008-11-03 15:00:00,11.31,11.33,11.3,11.3,307000.0,8.8258,8.8414,8.818,8.818,307000.0
2008-11-03 15:05:00,11.29,11.3,11.27,11.3,55500.0,8.8101,8.818,8.7945,8.818,55500.0
2008-11-03 15:10:00,11.3,11.34,11.3,11.3,68500.0,8.818,8.8492,8.818,8.818,68500.0
2008-11-03 15:15:00,11.3,11.33,11.3,11.33,123500.0,8.818,8.8414,8.818,8.8414,123500.0
2008-11-03 15:20:00,11.33,11.33,11.28,11.3,126500.0,8.8414,8.8414,8.8023,8.818,126500.0
2008-11-03 15:25:00,11.3,11.33,11.3,11.33,52000.0,8.818,8.8414,8.818,8.8414,52000.0
2008-11-03 15:30:00,11.34,11.35,11.32,11.35,136000.0,8.8492,8.857,8.8336,8.857,136000.0
2008-11-03 15:35:00,11.35,11.37,11.35,11.36,44000.0,8.857,8.8726,8.857,8.8648,44000.0
2008-11-03 15:40:00,11.36,11.39,11.36,11.38,119500.0,8.8648,8.8882,8.8648,8.8804,119500.0
2008-11-03 15:45:00,11.38,11.41,11.37,11.4,239000.0,8.8804,8.9038,8.8726,8.896,239000.0
2008-11-03 15:50:00,11.4,11.4,11.38,11.38,383000.0,8.896,8.896,8.8804,8.8804,383000.0
2008-11-03 15:55:00,11.36,11.37,11.34,11.37,35500.0,8.8648,8.8726,8.8492,8.8726,35500.0
2008-11-03 16:00:00,11.36,11.36,11.36,11.36,500.0,8.8648,8.8648,8.8648,8.8648,500.0
2008-11-03 16:05:00,11.36,11.36,11.36,11.36,0.0,8.8648,8.8648,8.8648,8.8648,0.0
2008-11-03 16:10:00,11.36,11.36,11.36,11.36,0.0,8.8648,8.8648,8.8648,8.8648,0.0
2008-11-04 09:30:00,11.55,11.57,11.48,11.52,286000.0,9.013,9.0286,8.9584,8.9896,286000.0
2008-11-04 09:35:00,11.51,11.53,11.48,11.48,175500.0,8.9818,8.9974,8.9584,8.9584,175500.0
2008-11-04 09:40:00,11.48,11.51,11.43,11.51,131000.0,8.9584,8.9818,8.9194,8.9818,131000.0
2008-11-04 09:45:00,11.5,11.5,11.46,11.46,84500.0,8.974,8.974,8.9428,8.9428,84500.0
2008-11-04 09:50:00,11.45,11.46,11.43,11.46,56500.0,8.935,8.9428,8.9194,8.9428,56500.0
2008-11-04 09:55:00,11.45,11.45,11.4,11.4,16000.0,8.935,8.935,8.896,8.896,16000.0
2008-11-04 10:00:00,11.4,11.45,11.4,11.45,63000.0,8.896,8.935,8.896,8.935,63000.0
2008-11-04 10:05:00,11.45,11.45,11.44,11.44,16500.0,8.935,8.935,8.9272,8.9272,16500.0
2008-11-04 10:10:00,11.45,11.47,11.45,11.47,249500.0,8.935,8.9506,8.935,8.9506,249500.0
2008-11-04 10:15:00,11.48,11.5,11.46,11.5,10500.0,8.9584,8.974,8.9428,8.974,10500.0
2008-11-04 10:20:00,11.49,11.5,11.48,11.48,15500.0,8.9662,8.974,8.9584,8.9584,15500.0
2008-11-04 10:25:00,11.48,11.52,11.47,11.52,17500.0,8.9584,8.9896,8.9506,8.9896,17500.0
2008-11-04 10:30:00,11.52,11.55,11.52,11.54,35000.0,8.9896,9.013,8.9896,9.0052,35000.0
2008-11-04 10:35:00,11.55,11.58,11.54,11.57,112500.0,9.013,9.0364,9.0052,9.0286,112500.0
2008-11-04 10:40:00,11.57,11.57,11.54,11.56,31500.0,9.0286,9.0286,9.0052,9.0208,31500.0
2008-11-04 10:45:00,11.56,11.58,11.56,11.58,35500.0,9.0208,9.0364,9.0208,9.0364,35500.0
2008-11-04 10:50:00,11.57,11.62,11.57,11.61,86000.0,9.0286,9.0677,9.0286,9.0599,86000.0
2008-11-04 10:55:00,11.61,11.61,11.59,11.6,42500.0,9.0599,9.0599,9.0443,9.0521,42500.0
2008-11-04 11:00:00,11.62,11.67,11.62,11.66,57500.0,9.0677,9.1067,9.0677,9.0989,57500.0
2008-11-04 11:05:00,11.67,11.67,11.63,11.64,96500.0,9.1067,9.1067,9.0755,9.0833,96500.0
2008-11-04 11:10:00,11.64,11.64,11.61,11.61,118000.0,9.0833,9.0833,9.0599,9.0599,118000.0
2008-11-04 11:15:00,11.61,11.63,11.61,11.61,64500.0,9.0599,9.0755,9.0599,9.0599,64500.0
2008-11-04 11:20:00,11.6,11.61,11.59,11.6,81000.0,9.0521,9.0599,9.0443,9.0521,81000.0
2008-11-04 11:25:00,11.59,11.6,11.58,11.58,33000.0,9.0443,9.0521,9.0364,9.0364,33000.0
2008-11-04 11:30:00,11.59,11.6,11.56,11.56,52500.0,9.0443,9.0521,9.0208,9.0208,52500.0
2008-11-04 11:35:00,11.58,11.58,11.56,11.57,27500.0,9.0364,9.0364,9.0208,9.0286,27500.0
2008-11-04 11:40:00,11.57,11.59,11.57,11.59,37500.0,9.0286,9.0443,9.0286,9.0443,37500.0
2008-11-04 11:45:00,11.59,11.6,11.58,11.6,31000.0,9.0443,9.0521,9.0364,9.0521,31000.0
2008-11-04 11:50:00,11.6,11.64,11.6,11.63,37000.0,9.0521,9.0833,9.0521,9.0755,37000.0
2008-11-04 11:55:00,11.63,11.65,11.62,11.62,17000.0,9.0755,9.0911,9.0677,9.0677,17000.0
2008-11-04 12:00:00,11.63,11.63,11.58,11.58,71000.0,9.0755,9.0755,9.0364,9.0364,71000.0
2008-11-04 12:05:00,11.58,11.59,11.58,11.59,44500.0,9.0364,9.0443,9.0364,9.0443,44500.0
2008-11-04 12:10:00,11.59,11.6,11.58,11.59,53000.0,9.0443,9.0521,9.0364,9.0443,53000.0
2008-11-04 12:15:00,11.59,11.59,11.58,11.59,52500.0,9.0443,9.0443,9.0364,9.0443,52500.0
2008-11-04 12:20:00,11.59,11.6,11.58,11.6,31000.0,9.0443,9.0521,9.0364,9.0521,31000.0
2008-11-04 12:25:00,11.6,11.6,11.57,11.57,42000.0,9.0521,9.0521,9.0286,9.0286,42000.0
2008-11-04 12:30:00,11.56,11.56,11.55,11.56,116500.0,9.0208,9.0208,9.013,9.0208,116500.0
2008-11-04 12:35:00,11.56,11.58,11.55,11.57,53000.0,9.0208,9.0364,9.013,9.0286,53000.0
2008-11-04 12:40:00,11.57,11.57,11.54,11.55,60500.0,9.0286,9.0286,9.0052,9.013,60500.0
2008-11-04 12:45:00,11.55,11.57,11.55,11.57,42000.0,9.013,9.0286,9.013,9.0286,42000.0
2008-11-04 12:50:00,11.57,11.57,11.56,11.57,17500.0,9.0286,9.0286,9.0208,9.0286,17500.0
2008-11-04 12:55:00,11.55,11.56,11.55,11.56,18500.0,9.013,9.0208,9.013,9.0208,18500.0
2008-11-04 13:00:00,11.56,11.58,11.56,11.57,32000.0,9.0208,9.0364,9.0208,9.0286,32000.0
2008-11-04 13:05:00,11.57,11.57,11.55,11.55,75500.0,9.0286,9.0286,9.013,9.013,75500.0
2008-11-04 13:10:00,11.55,11.56,11.51,11.53,66500.0,9.013,9.0208,8.9818,8.9974,66500.0
2008-11-04 13:15:00,11.53,11.57,11.52,11.55,65000.0,8.9974,9.0286,8.9896,9.013,65000.0
2008-11-04 13:20:00,11.55,11.56,11.55,11.56,16500.0,9.013,9.0208,9.013,9.0208,16500.0
2008-11-04 13:25:00,11.56,11.56,11.55,11.56,15000.0,9.0208,9.0208,9.013,9.0208,15000.0
2008-11-04 13:30:00,11.56,11.57,11.53,11.54,27000.0,9.0208,9.0286,8.9974,9.0052,27000.0
2008-11-04 13:35:00,11.54,11.56,11.53,11.56,90000.0,9.0052,9.0208,8.9974,9.0208,90000.0
2008-11-04 13:40:00,11.56,11.59,11.56,11.58,31000.0,9.0208,9.0443,9.0208,9.0364,31000.0
2008-11-04 13:45:00,11.58,11.61,11.58,11.59,56000.0,9.0364,9.0599,9.0364,9.0443,56000.0
2008-11-04 13:50:00,11.59,11.59,11.56,11.56,81000.0,9.0443,9.0443,9.0208,9.0208,81000.0
2008-11-04 13:55:00,11.55,11.58,11.55,11.56,44500.0,9.013,9.0364,9.013,9.0208,44500.0
2008-11-04 14:00:00,11.56,11.56,11.51,11.51,70000.0,9.0208,9.0208,8.9818,8.9818,70000.0
2008-11-04 14:05:00,11.52,11.52,11.48,11.5,80000.0,8.9896,8.9896,8.9584,8.974,80000.0
2008-11-04 14:10:00,11.49,11.52,11.49,11.51,78000.0,8.9662,8.9896,8.9662,8.9818,78000.0
2008-11-04 14:15:00,11.5,11.51,11.47,11.5,315000.0,8.974,8.9818,8.9506,8.974,315000.0
2008-11-04 14:20:00,11.49,11.49,11.47,11.47,129000.0,8.9662,8.9662,8.9506,8.9506,129000.0
2008-11-04 14:25:00,11.47,11.52,11.47,11.52,63500.0,8.9506,8.9896,8.9506,8.9896,63500.0
2008-11-04 14:30:00,11.51,11.52,11.5,11.5,16000.0,8.9818,8.9896,8.974,8.974,16000.0
2008-11-04 14:35:00,11.51,11.53,11.5,11.51,91000.0,8.9818,8.9974,8.974,8.9818,91000.0
2008-11-04 14:40:00,11.51,11.53,11.51,11.52,48500.0,8.9818,8.9974,8.9818,8.9896,48500.0
2008-11-04 14:45:00,11.52,11.52,11.48,11.48,46000.0,8.9896,8.9896,8.9584,8.9584,46000.0
2008-11-04 14:50:00,11.47,11.47,11.42,11.42,80000.0,8.9506,8.9506,8.9116,8.9116,80000.0
2008-11-04 14:55:00,11.42,11.45,11.41,11.44,89000.0,8.9116,8.935,8.9038,8.9272,89000.0
2008-11-04 15:00:00,11.44,11.45,11.4,11.41,72500.0,8.9272,8.935,8.896,8.9038,72500.0
2008-11-04 15:05:00,11.41,11.46,11.41,11.43,63500.0,8.9038,8.9428,8.9038,8.9194,63500.0
2008-11-04 15:10:00,11.44,11.48,11.41,11.48,80500.0,8.9272,8.9584,8.9038,8.9584,80500.0
2008-11-04 15:15:00,11.48,11.49,11.47,11.49,23500.0,8.9584,8.9662,8.9506,8.9662,23500.0
2008-11-04 15:20:00,11.48,11.5,11.46,11.5,88000.0,8.9584,8.974,8.9428,8.974,88000.0
2008-11-04 15:25:00,11.5,11.51,11.47,11.48,63000.0,8.974,8.9818,8.9506,8.9584,63000.0
2008-11-04 15:30:00,11.5,11.55,11.49,11.54,95500.0,8.974,9.013,8.9662,9.0052,95500.0
2008-11-04 15:35:00,11.54,11.56,11.53,11.54,55500.0,9.0052,9.0208,8.9974,9.0052,55500.0
2008-11-04 15:40:00,11.54,11.57,11.54,11.57,127000.0,9.0052,9.0286,9.0052,9.0286,127000.0
2008-11-04 15:45:00,11.57,11.61,11.57,11.61,97000.0,9.0286,9.0599,9.0286,9.0599,97000.0
2008-11-04 15:50:00,11.61,11.63,11.54,11.57,115000.0,9.0599,9.0755,9.0052,9.0286,115000.0
2008-11-04 15:55:00,11.57,11.62,11.57,11.59,378500.0,9.0286,9.0677,9.0286,9.0443,378500.0
2008-11-04 16:00:00,11.58,11.59,11.57,11.58,130000.0,9.0364,9.0443,9.0286,9.0364,130000.0
2008-11-04 16:05:00,11.58,11.58,11.58,11.58,0.0,9.0364,9.0364,9.0364,9.0364,0.0
2008-11-04 16:10:00,11.59,11.59,11.59,11.59,15500.0,9.0443,9.0443,9.0443,9.0443,15500.0
2008-11-05 09:30:00,11.45,11.47,11.36,11.36,101500.0,8.935,8.9506,8.8648,8.8648,101500.0
2008-11-05 09:35:00,11.39,11.46,11.38,11.46,31500.0,8.8882,8.9428,8.8804,8.9428,31500.0
2008-11-05 09:40:00,11.46,11.48,11.4,11.4,58000.0,8.9428,8.9584,8.896,8.896,58000.0
2008-11-05 09:45:00,11.4,11.4,11.35,11.39,35500.0,8.896,8.896,8.857,8.8882,35500.0
2008-11-05 09:50:00,11.39,11.4,11.37,11.4,32000.0,8.8882,8.896,8.8726,8.896,32000.0
2008-11-05 09:55:00,11.39,11.4,11.37,11.38,39000.0,8.8882,8.896,8.8726,8.8804,39000.0
2008-11-05 10:00:00,11.38,11.48,11.36,11.47,68500.0,8.8804,8.9584,8.8648,8.9506,68500.0
2008-11-05 10:05:00,11.47,11.5,11.45,11.5,17000.0,8.9506,8.974,8.935,8.974,17000.0
2008-11-05 10:10:00,11.5,11.5,11.46,11.47,53500.0,8.974,8.974,8.9428,8.9506,53500.0
2008-11-05 10:15:00,11.47,11.53,11.47,11.51,66000.0,8.9506,8.9974,8.9506,8.9818,66000.0
2008-11-05 10:20:00,11.51,11.54,11.51,11.53,24500.0,8.9818,9.0052,8.9818,8.9974,24500.0
2008-11-05 10:25:00,11.53,11.54,11.51,11.54,44500.0,8.9974,9.0052,8.9818,9.0052,44500.0
2008-11-05 10:30:00,11.56,11.58,11.55,11.56,106000.0,9.0208,9.0364,9.013,9.0208,106000.0
2008-11-05 10:35:00,11.56,11.56,11.52,11.52,86500.0,9.0208,9.0208,8.9896,8.9896,86500.0
2008-11-05 10:40:00,11.54,11.54,11.52,11.53,34000.0,9.0052,9.0052,8.9896,8.9974,34000.0
2008-11-05 10:45:00,11.51,11.56,11.51,11.56,19500.0,8.9818,9.0208,8.9818,9.0208,19500.0
2008-11-05 10:50:00,11.55,11.56,11.52,11.53,6000.0,9.013,9.0208,8.9896,8.9974,6000.0
2008-11-05 10:55:00,11.54,11.54,11.49,11.49,13500.0,9.0052,9.0052,8.9662,8.9662,13500.0
2008-11-05 11:00:00,11.5,11.51,11.5,11.5,32000.0,8.974,8.9818,8.974,8.974,32000.0
2008-11-05 11:05:00,11.49,11.5,11.47,11.47,232500.0,8.9662,8.974,8.9506,8.9506,232500.0
2008-11-05 11:10:00,11.47,11.48,11.46,11.47,1263500.0,8.9506,8.9584,8.9428,8.9506,1263500.0
2008-11-05 11:15:00,11.47,11.48,11.44,11.47,111500.0,8.9506,8.9584,8.9272,8.9506,111500.0
2008-11-05 11:20:00,11.47,11.48,11.43,11.43,79000.0,8.9506,8.9584,8.9194,8.9194,79000.0
2008-11-05 11:25:00,11.43,11.44,11.42,11.42,62500.0,8.9194,8.9272,8.9116,8.9116,62500.0
2008-11-05 11:30:00,11.41,11.43,11.41,11.42,11000.0,8.9038,8.9194,8.9038,8.9116,11000.0
2008-11-05 11:35:00,11.42,11.42,11.39,11.4,26500.0,8.9116,8.9116,8.8882,8.896,26500.0
2008-11-05 11:40:00,11.4,11.42,11.39,11.41,52500.0,8.896,8.9116,8.8882,8.9038,52500.0
2008-11-05 11:45:00,11.4,11.41,11.38,11.39,49500.0,8.896,8.9038,8.8804,8.8882,49500.0
2008-11-05 11:50:00,11.39,11.39,11.37,11.39,117000.0,8.8882,8.8882,8.8726,8.8882,117000.0
2008-11-05 11:55:00,11.38,11.39,11.36,11.39,34500.0,8.8804,8.8882,8.8648,8.8882,34500.0
2008-11-05 12:00:00,11.39,11.4,11.38,11.4,37000.0,8.8882,8.896,8.8804,8.896,37000.0
2008-11-05 12:05:00,11.4,11.4,11.38,11.39,32000.0,8.896,8.896,8.8804,8.8882,32000.0
2008-11-05 12:10:00,11.38,11.38,11.33,11.33,31000.0,8.8804,8.8804,8.8414,8.8414,31000.0
2008-11-05 12:15:00,11.33,11.33,11.3,11.32,58500.0,8.8414,8.8414,8.818,8.8336,58500.0
2008-11-05 12:20:00,11.33,11.34,11.32,11.33,18000.0,8.8414,8.8492,8.8336,8.8414,18000.0
2008-11-05 12:25:00,11.33,11.33,11.27,11.27,44000.0,8.8414,8.8414,8.7945,8.7945,44000.0
2008-11-05 12:30:00,11.28,11.31,11.28,11.31,51500.0,8.8023,8.8258,8.8023,8.8258,51500.0
2008-11-05 12:35:00,11.3,11.3,11.26,11.26,53500.0,8.818,8.818,8.7867,8.7867,53500.0
2008-11-05 12:40:00,11.25,11.28,11.24,11.28,42500.0,8.7789,8.8023,8.7711,8.8023,42500.0
2008-11-05 12:45:00,11.27,11.3,11.27,11.3,32500.0,8.7945,8.818,8.7945,8.818,32500.0
2008-11-05 12:50:00,11.29,11.29,11.24,11.24,67000.0,8.8101,8.8101,8.7711,8.7711,67000.0
2008-11-05 12:55:00,11.24,11.28,11.24,11.28,41500.0,8.7711,8.8023,8.7711,8.8023,41500.0
2008-11-05 13:00:00,11.29,11.29,11.26,11.27,27500.0,8.8101,8.8101,8.7867,8.7945,27500.0
2008-11-05 13:05:00,11.28,11.3,11.26,11.3,85500.0,8.8023,8.818,8.7867,8.818,85500.0
2008-11-05 13:10:00,11.31,11.32,11.31,11.31,24500.0,8.8258,8.8336,8.8258,8.8258,24500.0
2008-11-05 13:15:00,11.32,11.32,11.31,11.32,11500.0,8.8336,8.8336,8.8258,8.8336,11500.0
2008-11-05 13:20:00,11.31,11.31,11.26,11.28,49500.0,8.8258,8.8258,8.7867,8.8023,49500.0
2008-11-05 13:25:00,11.28,11.3,11.27,11.3,76000.0,8.8023,8.818,8.7945,8.818,76000.0
2008-11-05 13:30:00,11.29,11.29,11.25,11.25,28500.0,8.8101,8.8101,8.7789,8.7789,28500.0
2008-11-05 13:35:00,11.25,11.28,11.24,11.25,75000.0,8.7789,8.8023,8.7711,8.7789,75000.0
2008-11-05 13:40:00,11.25,11.3,11.24,11.3,53000.0,8.7789,8.818,8.7711,8.818,53000.0
2008-11-05 13:45:00,11.29,11.3,11.27,11.28,66500.0,8.8101,8.818,8.7945,8.8023,66500.0
2008-11-05 13:50:00,11.28,11.3,11.27,11.27,78000.0,8.8023,8.818,8.7945,8.7945,78000.0
2008-11-05 13:55:00,11.28,11.28,11.25,11.26,36500.0,8.8023,8.8023,8.7789,8.7867,36500.0
2008-11-05 14:00:00,11.26,11.3,11.25,11.27,45000.0,8.7867,8.818,8.7789,8.7945,45000.0
2008-11-05 14:05:00,11.24,11.24,11.22,11.23,53500.0,8.7711,8.7711,8.7555,8.7633,53500.0
2008-11-05 14:10:00,11.23,11.26,11.21,11.24,89000.0,8.7633,8.7867,8.7477,8.7711,89000.0
2008-11-05 14:15:00,11.26,11.27,11.25,11.26,80000.0,8.7867,8.7945,8.7789,8.7867,80000.0
2008-11-05 14:20:00,11.25,11.26,11.22,11.23,24000.0,8.7789,8.7867,8.7555,8.7633,24000.0
2008-11-05 14:25:00,11.22,11.25,11.21,11.25,56500.0,8.7555,8.7789,8.7477,8.7789,56500.0
2008-11-05 14:30:00,11.23,11.32,11.23,11.31,165500.0,8.7633,8.8336,8.7633,8.8258,165500.0
2008-11-05 14:35:00,11.31,11.32,11.27,11.28,58000.0,8.8258,8.8336,8.7945,8.8023,58000.0
2008-11-05 14:40:00,11.28,11.29,11.27,11.29,58000.0,8.8023,8.8101,8.7945,8.8101,58000.0
2008-11-05 14:45:00,11.29,11.29,11.26,11.27,113000.0,8.8101,8.8101,8.7867,8.7945,113000.0
2008-11-05 14:50:00,11.27,11.3,11.25,11.3,84000.0,8.7945,8.818,8.7789,8.818,84000.0
2008-11-05 14:55:00,11.3,11.31,11.26,11.27,95000.0,8.818,8.8258,8.7867,8.7945,95000.0
2008-11-05 15:00:00,11.27,11.28,11.25,11.27,44000.0,8.7945,8.8023,8.7789,8.7945,44000.0
2008-11-05 15:05:00,11.28,11.3,11.24,11.24,64000.0,8.8023,8.818,8.7711,8.7711,64000.0
2008-11-05 15:10:00,11.23,11.23,11.21,11.21,57000.0,8.7633,8.7633,8.7477,8.7477,57000.0
2008-11-05 15:15:00,11.21,11.21,11.17,11.19,49500.0,8.7477,8.7477,8.7165,8.7321,49500.0
2008-11-05 15:20:00,11.19,11.2,11.15,11.16,45000.0,8.7321,8.7399,8.7009,8.7087,45000.0
2008-11-05 15:25:00,11.16,11.18,11.15,11.17,40000.0,8.7087,8.7243,8.7009,8.7165,40000.0
2008-11-05 15:30:00,11.17,11.17,11.12,11.12,50000.0,8.7165,8.7165,8.6775,8.6775,50000.0
2008-11-05 15:35:00,11.14,11.14,11.05,11.05,160000.0,8.6931,8.6931,8.6229,8.6229,160000.0
2008-11-05 15:40:00,11.04,11.09,11.03,11.09,63500.0,8.6151,8.6541,8.6073,8.6541,63500.0
2008-11-05 15:45:00,11.09,11.2,11.09,11.15,178500.0,8.6541,8.7399,8.6541,8.7009,178500.0
2008-11-05 15:50:00,11.16,11.16,11.06,11.06,89000.0,8.7087,8.7087,8.6307,8.6307,89000.0
2008-11-05 15:55:00,11.06,11.06,11.01,11.03,142500.0,8.6307,8.6307,8.5916,8.6073,142500.0
2008-11-05 16:00:00,11.06,11.06,11.02,11.02,98500.0,8.6307,8.6307,8.5995,8.5995,98500.0
2008-11-05 16:05:00,11.02,11.02,11.02,11.02,0.0,8.5995,8.5995,8.5995,8.5995,0.0
2008-11-05 16:10:00,11.02,11.02,11.02,11.02,0.0,8.5995,8.5995,8.5995,8.5995,0.0
2008-11-06 09:30:00,10.96,11.01,10.95,11.01,140000.0,8.5526,8.5916,8.5448,8.5916,140000.0
2008-11-06 09:35:00,11.0,11.05,10.99,11.0,61000.0,8.5838,8.6229,8.576,8.5838,61000.0
2008-11-06 09:40:00,11.0,11.01,10.96,10.99,65500.0,8.5838,8.5916,8.5526,8.576,65500.0
2008-11-06 09:45:00,10.98,10.99,10.93,10.93,43000.0,8.5682,8.576,8.5292,8.5292,43000.0
2008-11-06 09:50:00,10.9,10.9,10.83,10.86,54000.0,8.5058,8.5058,8.4512,8.4746,54000.0
2008-11-06 09:55:00,10.87,10.91,10.86,10.86,70500.0,8.4824,8.5136,8.4746,8.4746,70500.0
2008-11-06 10:00:00,10.85,10.85,10.77,10.82,111000.0,8.4668,8.4668,8.4044,8.4434,111000.0
2008-11-06 10:05:00,10.83,10.86,10.83,10.86,21500.0,8.4512,8.4746,8.4512,8.4746,21500.0
2008-11-06 10:10:00,10.86,10.88,10.85,10.86,28000.0,8.4746,8.4902,8.4668,8.4746,28000.0
2008-11-06 10:15:00,10.85,10.9,10.85,10.89,35500.0,8.4668,8.5058,8.4668,8.498,35500.0
2008-11-06 10:20:00,10.89,10.89,10.86,10.88,27500.0,8.498,8.498,8.4746,8.4902,27500.0
2008-11-06 10:25:00,10.88,10.88,10.82,10.82,52000.0,8.4902,8.4902,8.4434,8.4434,52000.0
2008-11-06 10:30:00,10.82,10.82,10.78,10.78,51000.0,8.4434,8.4434,8.4122,8.4122,51000.0
2008-11-06 10:35:00,10.79,10.8,10.75,10.78,35500.0,8.42,8.4278,8.3888,8.4122,35500.0
2008-11-06 10:40:00,10.77,10.77,10.7,10.72,24000.0,8.4044,8.4044,8.3497,8.3653,24000.0
2008-11-06 10:45:00,10.72,10.76,10.72,10.74,44500.0,8.3653,8.3966,8.3653,8.381,44500.0
2008-11-06 10:50:00,10.74,10.75,10.7,10.74,36500.0,8.381,8.3888,8.3497,8.381,36500.0
2008-11-06 10:55:00,10.74,10.78,10.73,10.78,41500.0,8.381,8.4122,8.3732,8.4122,41500.0
2008-11-06 11:00:00,10.78,10.79,10.77,10.78,16500.0,8.4122,8.42,8.4044,8.4122,16500.0
2008-11-06 11:05:00,10.79,10.79,10.72,10.72,32000.0,8.42,8.42,8.3653,8.3653,32000.0
2008-11-06 11:10:00,10.72,10.75,10.71,10.74,23000.0,8.3653,8.3888,8.3575,8.381,23000.0
2008-11-06 11:15:00,10.73,10.74,10.7,10.71,31500.0,8.3732,8.381,8.3497,8.3575,31500.0
2008-11-06 11:20:00,10.71,10.72,10.68,10.68,12500.0,8.3575,8.3653,8.3341,8.3341,12500.0
2008-11-06 11:25:00,10.71,10.72,10.68,10.71,22000.0,8.3575,8.3653,8.3341,8.3575,22000.0
2008-11-06 11:30:00,10.7,10.72,10.7,10.71,25000.0,8.3497,8.3653,8.3497,8.3575,25000.0
2008-11-06 11:35:00,10.7,10.7,10.65,10.7,59500.0,8.3497,8.3497,8.3107,8.3497,59500.0
2008-11-06 11:40:00,10.69,10.72,10.68,10.72,32000.0,8.3419,8.3653,8.3341,8.3653,32000.0
2008-11-06 11:45:00,10.71,10.74,10.71,10.74,17500.0,8.3575,8.381,8.3575,8.381,17500.0
2008-11-06 11:50:00,10.72,10.73,10.69,10.69,12000.0,8.3653,8.3732,8.3419,8.3419,12000.0
2008-11-06 11:55:00,10.71,10.72,10.69,10.69,10500.0,8.3575,8.3653,8.3419,8.3419,10500.0
2008-11-06 12:00:00,10.69,10.71,10.67,10.69,9500.0,8.3419,8.3575,8.3263,8.3419,9500.0
2008-11-06 12:05:00,10.69,10.71,10.65,10.65,33000.0,8.3419,8.3575,8.3107,8.3107,33000.0
2008-11-06 12:10:00,10.67,10.7,10.66,10.68,29000.0,8.3263,8.3497,8.3185,8.3341,29000.0
2008-11-06 12:15:00,10.68,10.68,10.63,10.64,50500.0,8.3341,8.3341,8.2951,8.3029,50500.0
2008-11-06 12:20:00,10.64,10.65,10.6,10.6,39000.0,8.3029,8.3107,8.2717,8.2717,39000.0
2008-11-06 12:25:00,10.59,10.61,10.59,10.61,15000.0,8.2639,8.2795,8.2639,8.2795,15000.0
2008-11-06 12:30:00,10.6,10.61,10.58,10.58,39000.0,8.2717,8.2795,8.2561,8.2561,39000.0
2008-11-06 12:35:00,10.58,10.59,10.56,10.56,19500.0,8.2561,8.2639,8.2405,8.2405,19500.0
2008-11-06 12:40:00,10.56,10.59,10.55,10.58,39000.0,8.2405,8.2639,8.2327,8.2561,39000.0
2008-11-06 12:45:00,10.57,10.62,10.57,10.62,41000.0,8.2483,8.2873,8.2483,8.2873,41000.0
2008-11-06 12:50:00,10.63,10.65,10.62,10.64,33000.0,8.2951,8.3107,8.2873,8.3029,33000.0
2008-11-06 12:55:00,10.64,10.64,10.61,10.64,46500.0,8.3029,8.3029,8.2795,8.3029,46500.0
2008-11-06 13:00:00,10.64,10.65,10.6,10.6,15500.0,8.3029,8.3107,8.2717,8.2717,15500.0
2008-11-06 13:05:00,10.6,10.6,10.57,10.58,34500.0,8.2717,8.2717,8.2483,8.2561,34500.0
2008-11-06 13:10:00,10.57,10.59,10.56,10.57,15000.0,8.2483,8.2639,8.2405,8.2483,15000.0
2008-11-06 13:15:00,10.58,10.58,10.55,10.57,59000.0,8.2561,8.2561,8.2327,8.2483,59000.0
2008-11-06 13:20:00,10.56,10.58,10.56,10.58,30500.0,8.2405,8.2561,8.2405,8.2561,30500.0
2008-11-06 13:25:00,10.58,10.62,10.56,10.59,70500.0,8.2561,8.2873,8.2405,8.2639,70500.0
2008-11-06 13:30:00,10.59,10.6,10.56,10.58,28000.0,8.2639,8.2717,8.2405,8.2561,28000.0
2008-11-06 13:35:00,10.58,10.59,10.55,10.57,35500.0,8.2561,8.2639,8.2327,8.2483,35500.0
2008-11-06 13:40:00,10.56,10.56,10.53,10.53,19000.0,8.2405,8.2405,8.2171,8.2171,19000.0
2008-11-06 13:45:00,10.55,10.55,10.54,10.54,5000.0,8.2327,8.2327,8.2249,8.2249,5000.0
2008-11-06 13:50:00,10.55,10.55,10.53,10.55,68000.0,8.2327,8.2327,8.2171,8.2327,68000.0
2008-11-06 13:55:00,10.55,10.56,10.54,10.54,48500.0,8.2327,8.2405,8.2249,8.2249,48500.0
2008-11-06 14:00:00,10.56,10.62,10.54,10.59,138500.0,8.2405,8.2873,8.2249,8.2639,138500.0
2008-11-06 14:05:00,10.58,10.63,10.58,10.63,94000.0,8.2561,8.2951,8.2561,8.2951,94000.0
2008-11-06 14:10:00,10.62,10.65,10.62,10.62,70000.0,8.2873,8.3107,8.2873,8.2873,70000.0
2008-11-06 14:15:00,10.61,10.64,10.6,10.63,39500.0,8.2795,8.3029,8.2717,8.2951,39500.0
2008-11-06 14:20:00,10.63,10.64,10.6,10.63,47500.0,8.2951,8.3029,8.2717,8.2951,47500.0
2008-11-06 14:25:00,10.64,10.64,10.58,10.59,26500.0,8.3029,8.3029,8.2561,8.2639,26500.0
2008-11-06 14:30:00,10.6,10.63,10.6,10.63,41500.0,8.2717,8.2951,8.2717,8.2951,41500.0
2008-11-06 14:35:00,10.63,10.73,10.61,10.72,126000.0,8.2951,8.3732,8.2795,8.3653,126000.0
2008-11-06 14:40:00,10.73,10.75,10.69,10.75,160000.0,8.3732,8.3888,8.3419,8.3888,160000.0
2008-11-06 14:45:00,10.75,10.76,10.7,10.72,172500.0,8.3888,8.3966,8.3497,8.3653,172500.0
2008-11-06 14:50:00,10.72,10.76,10.71,10.71,98000.0,8.3653,8.3966,8.3575,8.3575,98000.0
2008-11-06 14:55:00,10.71,10.71,10.68,10.7,79500.0,8.3575,8.3575,8.3341,8.3497,79500.0
2008-11-06 15:00:00,10.7,10.72,10.64,10.64,149500.0,8.3497,8.3653,8.3029,8.3029,149500.0
2008-11-06 15:05:00,10.65,10.65,10.59,10.59,89500.0,8.3107,8.3107,8.2639,8.2639,89500.0
2008-11-06 15:10:00,10.59,10.59,10.57,10.57,102000.0,8.2639,8.2639,8.2483,8.2483,102000.0
2008-11-06 15:15:00,10.56,10.62,10.56,10.62,55500.0,8.2405,8.2873,8.2405,8.2873,55500.0
2008-11-06 15:20:00,10.62,10.62,10.57,10.58,140500.0,8.2873,8.2873,8.2483,8.2561,140500.0
2008-11-06 15:25:00,10.57,10.58,10.53,10.55,89000.0,8.2483,8.2561,8.2171,8.2327,89000.0
2008-11-06 15:30:00,10.57,10.59,10.54,10.57,97000.0,8.2483,8.2639,8.2249,8.2483,97000.0
2008-11-06 15:35:00,10.56,10.58,10.52,10.52,59500.0,8.2405,8.2561,8.2093,8.2093,59500.0
2008-11-06 15:40:00,10.52,10.6,10.52,10.58,86000.0,8.2093,8.2717,8.2093,8.2561,86000.0
2008-11-06 15:45:00,10.58,10.62,10.56,10.56,124500.0,8.2561,8.2873,8.2405,8.2405,124500.0
2008-11-06 15:50:00,10.56,10.57,10.52,10.53,95500.0,8.2405,8.2483,8.2093,8.2171,95500.0
2008-11-06 15:55:00,10.53,10.55,10.52,10.54,108000.0,8.2171,8.2327,8.2093,8.2249,108000.0
2008-11-06 16:00:00,10.53,10.53,10.51,10.51,9000.0,8.2171,8.2171,8.2015,8.2015,9000.0
2008-11-06 16:05:00,10.51,10.51,10.51,10.51,0.0,8.2015,8.2015,8.2015,8.2015,0.0
2008-11-06 16:10:00,10.51,10.51,10.51,10.51,0.0,8.2015,8.2015,8.2015,8.2015,0.0
2008-11-07 09:30:00,10.63,10.69,10.63,10.69,90000.0,8.2951,8.3419,8.2951,8.3419,90000.0
2008-11-07 09:35:00,10.68,10.69,10.62,10.62,87000.0,8.3341,8.3419,8.2873,8.2873,87000.0
2008-11-07 09:40:00,10.63,10.64,10.59,10.61,128500.0,8.2951,8.3029,8.2639,8.2795,128500.0
2008-11-07 09:45:00,10.63,10.64,10.55,10.57,57500.0,8.2951,8.3029,8.2327,8.2483,57500.0
2008-11-07 09:50:00,10.57,10.58,10.54,10.58,80500.0,8.2483,8.2561,8.2249,8.2561,80500.0
2008-11-07 09:55:00,10.59,10.63,10.58,10.62,97000.0,8.2639,8.2951,8.2561,8.2873,97000.0
2008-11-07 10:00:00,10.61,10.7,10.61,10.68,281500.0,8.2795,8.3497,8.2795,8.3341,281500.0
2008-11-07 10:05:00,10.68,10.71,10.68,10.69,71000.0,8.3341,8.3575,8.3341,8.3419,71000.0
2008-11-07 10:10:00,10.69,10.7,10.66,10.7,31000.0,8.3419,8.3497,8.3185,8.3497,31000.0
2008-11-07 10:15:00,10.74,10.74,10.71,10.72,41500.0,8.381,8.381,8.3575,8.3653,41500.0
2008-11-07 10:20:00,10.72,10.77,10.72,10.76,10000.0,8.3653,8.4044,8.3653,8.3966,10000.0
2008-11-07 10:25:00,10.77,10.78,10.73,10.75,49000.0,8.4044,8.4122,8.3732,8.3888,49000.0
2008-11-07 10:30:00,10.74,10.76,10.74,10.75,113000.0,8.381,8.3966,8.381,8.3888,113000.0
2008-11-07 10:35:00,10.76,10.84,10.75,10.83,180000.0,8.3966,8.459,8.3888,8.4512,180000.0
2008-11-07 10:40:00,10.84,10.84,10.81,10.83,51500.0,8.459,8.459,8.4356,8.4512,51500.0
2008-11-07 10:45:00,10.82,10.85,10.77,10.77,80500.0,8.4434,8.4668,8.4044,8.4044,80500.0
2008-11-07 10:50:00,10.76,10.78,10.75,10.77,48000.0,8.3966,8.4122,8.3888,8.4044,48000.0
2008-11-07 10:55:00,10.77,10.78,10.74,10.74,13000.0,8.4044,8.4122,8.381,8.381,13000.0
2008-11-07 11:00:00,10.74,10.75,10.72,10.73,110000.0,8.381,8.3888,8.3653,8.3732,110000.0
2008-11-07 11:05:00,10.72,10.74,10.68,10.68,40000.0,8.3653,8.381,8.3341,8.3341,40000.0
2008-11-07 11:10:00,10.69,10.7,10.69,10.7,13000.0,8.3419,8.3497,8.3419,8.3497,13000.0
2008-11-07 11:15:00,10.7,10.72,10.67,10.68,23000.0,8.3497,8.3653,8.3263,8.3341,23000.0
2008-11-07 11:20:00,10.68,10.68,10.63,10.66,30500.0,8.3341,8.3341,8.2951,8.3185,30500.0
2008-11-07 11:25:00,10.66,10.66,10.59,10.59,33000.0,8.3185,8.3185,8.2639,8.2639,33000.0
2008-11-07 11:30:00,10.59,10.62,10.58,10.61,32500.0,8.2639,8.2873,8.2561,8.2795,32500.0
2008-11-07 11:35:00,10.61,10.64,10.6,10.63,21500.0,8.2795,8.3029,8.2717,8.2951,21500.0
2008-11-07 11:40:00,10.62,10.65,10.61,10.65,29500.0,8.2873,8.3107,8.2795,8.3107,29500.0
2008-11-07 11:45:00,10.67,10.69,10.65,10.67,61000.0,8.3263,8.3419,8.3107,8.3263,61000.0
2008-11-07 11:50:00,10.66,10.67,10.63,10.66,41500.0,8.3185,8.3263,8.2951,8.3185,41500.0
2008-11-07 11:55:00,10.67,10.7,10.65,10.7,41000.0,8.3263,8.3497,8.3107,8.3497,41000.0
2008-11-07 12:00:00,10.7,10.73,10.69,10.73,8500.0,8.3497,8.3732,8.3419,8.3732,8500.0
2008-11-07 12:05:00,10.74,10.74,10.71,10.72,28500.0,8.381,8.381,8.3575,8.3653,28500.0
2008-11-07 12:10:00,10.71,10.71,10.67,10.67,9000.0,8.3575,8.3575,8.3263,8.3263,9000.0
2008-11-07 12:15:00,10.67,10.67,10.64,10.64,9000.0,8.3263,8.3263,8.3029,8.3029,9000.0
2008-11-07 12:20:00,10.65,10.65,10.65,10.65,17000.0,8.3107,8.3107,8.3107,8.3107,17000.0
2008-11-07 12:25:00,10.68,10.69,10.67,10.67,10000.0,8.3341,8.3419,8.3263,8.3263,10000.0
2008-11-07 12:30:00,10.66,10.66,10.61,10.62,31000.0,8.3185,8.3185,8.2795,8.2873,31000.0
2008-11-07 12:35:00,10.61,10.64,10.61,10.64,4000.0,8.2795,8.3029,8.2795,8.3029,4000.0
2008-11-07 12:40:00,10.64,10.68,10.64,10.66,22500.0,8.3029,8.3341,8.3029,8.3185,22500.0
2008-11-07 12:45:00,10.66,10.67,10.66,10.66,10000.0,8.3185,8.3263,8.3185,8.3185,10000.0
2008-11-07 12:50:00,10.66,10.67,10.65,10.66,22000.0,8.3185,8.3263,8.3107,8.3185,22000.0
2008-11-07 12:55:00,10.66,10.68,10.66,10.67,21500.0,8.3185,8.3341,8.3185,8.3263,21500.0
2008-11-07 13:00:00,10.67,10.68,10.67,10.67,16000.0,8.3263,8.3341,8.3263,8.3263,16000.0
2008-11-07 13:05:00,10.67,10.68,10.65,10.65,14000.0,8.3263,8.3341,8.3107,8.3107,14000.0
2008-11-07 13:10:00,10.65,10.65,10.63,10.64,7500.0,8.3107,8.3107,8.2951,8.3029,7500.0
2008-11-07 13:15:00,10.64,10.65,10.63,10.64,9000.0,8.3029,8.3107,8.2951,8.3029,9000.0
2008-11-07 13:20:00,10.65,10.65,10.64,10.64,103500.0,8.3107,8.3107,8.3029,8.3029,103500.0
2008-11-07 13:25:00,10.65,10.68,10.64,10.68,22000.0,8.3107,8.3341,8.3029,8.3341,22000.0
2008-11-07 13:30:00,10.68,10.68,10.66,10.66,12000.0,8.3341,8.3341,8.3185,8.3185,12000.0
2008-11-07 13:35:00,10.66,10.66,10.64,10.65,4500.0,8.3185,8.3185,8.3029,8.3107,4500.0
2008-11-07 13:40:00,10.65,10.65,10.63,10.63,39000.0,8.3107,8.3107,8.2951,8.2951,39000.0
2008-11-07 13:45:00,10.64,10.65,10.64,10.64,11500.0,8.3029,8.3107,8.3029,8.3029,11500.0
2008-11-07 13:50:00,10.66,10.67,10.65,10.66,38000.0,8.3185,8.3263,8.3107,8.3185,38000.0
2008-11-07 13:55:00,10.64,10.67,10.64,10.67,25000.0,8.3029,8.3263,8.3029,8.3263,25000.0
2008-11-07 14:00:00,10.68,10.68,10.66,10.68,13000.0,8.3341,8.3341,8.3185,8.3341,13000.0
2008-11-07 14:05:00,10.68,10.68,10.66,10.66,13500.0,8.3341,8.3341,8.3185,8.3185,13500.0
2008-11-07 14:10:00,10.66,10.67,10.66,10.67,52000.0,8.3185,8.3263,8.3185,8.3263,52000.0
2008-11-07 14:15:00,10.67,10.69,10.67,10.69,28500.0,8.3263,8.3419,8.3263,8.3419,28500.0
2008-11-07 14:20:00,10.69,10.69,10.66,10.66,63000.0,8.3419,8.3419,8.3185,8.3185,63000.0
2008-11-07 14:25:00,10.66,10.67,10.66,10.67,10000.0,8.3185,8.3263,8.3185,8.3263,10000.0
2008-11-07 14:30:00,10.68,10.71,10.68,10.68,59500.0,8.3341,8.3575,8.3341,8.3341,59500.0
2008-11-07 14:35:00,10.69,10.71,10.69,10.71,7000.0,8.3419,8.3575,8.3419,8.3575,7000.0
2008-11-07 14:40:00,10.71,10.75,10.71,10.73,128000.0,8.3575,8.3888,8.3575,8.3732,128000.0
2008-11-07 14:45:00,10.73,10.76,10.73,10.73,48000.0,8.3732,8.3966,8.3732,8.3732,48000.0
2008-11-07 14:50:00,10.74,10.76,10.69,10.71,70000.0,8.381,8.3966,8.3419,8.3575,70000.0
2008-11-07 14:55:00,10.69,10.69,10.58,10.58,269500.0,8.3419,8.3419,8.2561,8.2561,269500.0
2008-11-07 15:00:00,10.57,10.61,10.56,10.56,146500.0,8.2483,8.2795,8.2405,8.2405,146500.0
2008-11-07 15:05:00,10.56,10.61,10.51,10.6,90500.0,8.2405,8.2795,8.2015,8.2717,90500.0
2008-11-07 15:10:00,10.61,10.65,10.58,10.61,120500.0,8.2795,8.3107,8.2561,8.2795,120500.0
2008-11-07 15:15:00,10.6,10.64,10.58,10.58,145000.0,8.2717,8.3029,8.2561,8.2561,145000.0
2008-11-07 15:20:00,10.58,10.59,10.52,10.53,67500.0,8.2561,8.2639,8.2093,8.2171,67500.0
2008-11-07 15:25:00,10.54,10.58,10.54,10.56,79500.0,8.2249,8.2561,8.2249,8.2405,79500.0
2008-11-07 15:30:00,10.57,10.63,10.54,10.62,81000.0,8.2483,8.2951,8.2249,8.2873,81000.0
2008-11-07 15:35:00,10.63,10.63,10.6,10.63,109500.0,8.2951,8.2951,8.2717,8.2951,109500.0
2008-11-07 15:40:00,10.62,10.66,10.62,10.66,51000.0,8.2873,8.3185,8.2873,8.3185,51000.0
2008-11-07 15:45:00,10.66,10.7,10.65,10.67,36500.0,8.3185,8.3497,8.3107,8.3263,36500.0
2008-11-07 15:50:00,10.66,10.7,10.64,10.7,78500.0,8.3185,8.3497,8.3029,8.3497,78500.0
2008-11-07 15:55:00,10.7,10.78,10.7,10.78,138500.0,8.3497,8.4122,8.3497,8.4122,138500.0
2008-11-07 16:00:00,10.76,10.76,10.76,10.76,10500.0,8.3966,8.3966,8.3966,8.3966,10500.0
2008-11-07 16:05:00,10.76,10.76,10.76,10.76,2000.0,8.3966,8.3966,8.3966,8.3966,2000.0
2008-11-07 16:10:00,10.76,10.76,10.76,10.76,0.0,8.3966,8.3966,8.3966,8.3966,0.0
2008-11-10 09:30:00,11.06,11.07,11.02,11.03,122000.0,8.6307,8.6385,8.5995,8.6073,122000.0
2008-11-10 09:35:00,11.02,11.02,10.95,10.95,65000.0,8.5995,8.5995,8.5448,8.5448,65000.0
2008-11-10 09:40:00,10.94,11.01,10.92,11.0,60500.0,8.537,8.5916,8.5214,8.5838,60500.0
2008-11-10 09:45:00,11.0,11.02,10.95,10.96,40000.0,8.5838,8.5995,8.5448,8.5526,40000.0
2008-11-10 09:50:00,10.94,10.94,10.91,10.93,31500.0,8.537,8.537,8.5136,8.5292,31500.0
2008-11-10 09:55:00,10.91,10.92,10.89,10.92,45000.0,8.5136,8.5214,8.498,8.5214,45000.0
2008-11-10 10:00:00,10.92,10.93,10.88,10.88,55000.0,8.5214,8.5292,8.4902,8.4902,55000.0
2008-11-10 10:05:00,10.88,10.88,10.84,10.87,95000.0,8.4902,8.4902,8.459,8.4824,95000.0
2008-11-10 10:10:00,10.88,10.91,10.88,10.91,47500.0,8.4902,8.5136,8.4902,8.5136,47500.0
2008-11-10 10:15:00,10.93,10.93,10.89,10.89,30000.0,8.5292,8.5292,8.498,8.498,30000.0
2008-11-10 10:20:00,10.88,10.9,10.86,10.9,49500.0,8.4902,8.5058,8.4746,8.5058,49500.0
2008-11-10 10:25:00,10.89,10.91,10.86,10.87,40000.0,8.498,8.5136,8.4746,8.4824,40000.0
2008-11-10 10:30:00,10.88,10.88,10.84,10.85,45500.0,8.4902,8.4902,8.459,8.4668,45500.0
2008-11-10 10:35:00,10.85,10.85,10.82,10.83,39500.0,8.4668,8.4668,8.4434,8.4512,39500.0
2008-11-10 10:40:00,10.82,10.84,10.82,10.84,29500.0,8.4434,8.459,8.4434,8.459,29500.0
2008-11-10 10:45:00,10.84,10.85,10.8,10.8,22500.0,8.459,8.4668,8.4278,8.4278,22500.0
2008-11-10 10:50:00,10.79,10.8,10.79,10.79,15000.0,8.42,8.4278,8.42,8.42,15000.0
2008-11-10 10:55:00,10.78,10.79,10.77,10.78,37500.0,8.4122,8.42,8.4044,8.4122,37500.0
2008-11-10 11:00:00,10.77,10.77,10.74,10.75,43500.0,8.4044,8.4044,8.381,8.3888,43500.0
2008-11-10 11:05:00,10.75,10.75,10.72,10.73,9000.0,8.3888,8.3888,8.3653,8.3732,9000.0
2008-11-10 11:10:00,10.72,10.73,10.7,10.7,32500.0,8.3653,8.3732,8.3497,8.3497,32500.0
2008-11-10 11:15:00,10.71,10.71,10.68,10.69,54000.0,8.3575,8.3575,8.3341,8.3419,54000.0
2008-11-10 11:20:00,10.69,10.73,10.69,10.73,18000.0,8.3419,8.3732,8.3419,8.3732,18000.0
2008-11-10 11:25:00,10.74,10.77,10.74,10.75,38500.0,8.381,8.4044,8.381,8.3888,38500.0
2008-11-10 11:30:00,10.75,10.77,10.75,10.76,19500.0,8.3888,8.4044,8.3888,8.3966,19500.0
2008-11-10 11:35:00,10.75,10.76,10.74,10.75,10500.0,8.3888,8.3966,8.381,8.3888,10500.0
2008-11-10 11:40:00,10.75,10.75,10.73,10.74,8000.0,8.3888,8.3888,8.3732,8.381,8000.0
2008-11-10 11:45:00,10.73,10.73,10.69,10.69,14000.0,8.3732,8.3732,8.3419,8.3419,14000.0
2008-11-10 11:50:00,10.69,10.69,10.63,10.63,174500.0,8.3419,8.3419,8.2951,8.2951,174500.0
2008-11-10 11:55:00,10.63,10.65,10.62,10.65,54500.0,8.2951,8.3107,8.2873,8.3107,54500.0
2008-11-10 12:00:00,10.65,10.66,10.64,10.66,33000.0,8.3107,8.3185,8.3029,8.3185,33000.0
2008-11-10 12:05:00,10.65,10.68,10.65,10.68,60500.0,8.3107,8.3341,8.3107,8.3341,60500.0
2008-11-10 12:10:00,10.68,10.69,10.68,10.69,7500.0,8.3341,8.3419,8.3341,8.3419,7500.0
2008-11-10 12:15:00,10.68,10.69,10.66,10.66,11500.0,8.3341,8.3419,8.3185,8.3185,11500.0
2008-11-10 12:20:00,10.64,10.66,10.6,10.6,31000.0,8.3029,8.3185,8.2717,8.2717,31000.0
2008-11-10 12:25:00,10.61,10.62,10.6,10.61,9500.0,8.2795,8.2873,8.2717,8.2795,9500.0
2008-11-10 12:30:00,10.6,10.61,10.59,10.61,24000.0,8.2717,8.2795,8.2639,8.2795,24000.0
2008-11-10 12:35:00,10.6,10.6,10.55,10.57,31500.0,8.2717,8.2717,8.2327,8.2483,31500.0
2008-11-10 12:40:00,10.57,10.58,10.54,10.56,56500.0,8.2483,8.2561,8.2249,8.2405,56500.0
2008-11-10 12:45:00,10.56,10.57,10.55,10.57,42000.0,8.2405,8.2483,8.2327,8.2483,42000.0
2008-11-10 12:50:00,10.57,10.57,10.51,10.51,31500.0,8.2483,8.2483,8.2015,8.2015,31500.0
2008-11-10 12:55:00,10.51,10.52,10.51,10.52,38500.0,8.2015,8.2093,8.2015,8.2093,38500.0
2008-11-10 13:00:00,10.51,10.51,10.49,10.49,38000.0,8.2015,8.2015,8.1859,8.1859,38000.0
2008-11-10 13:05:00,10.49,10.56,10.49,10.55,42000.0,8.1859,8.2405,8.1859,8.2327,42000.0
2008-11-10 13:10:00,10.56,10.59,10.55,10.58,23000.0,8.2405,8.2639,8.2327,8.2561,23000.0
2008-11-10 13:15:00,10.58,10.58,10.57,10.58,31500.0,8.2561,8.2561,8.2483,8.2561,31500.0
2008-11-10 13:20:00,10.58,10.58,10.54,10.55,15500.0,8.2561,8.2561,8.2249,8.2327,15500.0
2008-11-10 13:25:00,10.55,10.61,10.55,10.61,32000.0,8.2327,8.2795,8.2327,8.2795,32000.0
2008-11-10 13:30:00,10.6,10.62,10.59,10.6,33000.0,8.2717,8.2873,8.2639,8.2717,33000.0
2008-11-10 13:35:00,10.6,10.64,10.59,10.62,47500.0,8.2717,8.3029,8.2639,8.2873,47500.0
2008-11-10 13:40:00,10.61,10.61,10.6,10.61,80500.0,8.2795,8.2795,8.2717,8.2795,80500.0
2008-11-10 13:45:00,10.61,10.61,10.57,10.58,60000.0,8.2795,8.2795,8.2483,8.2561,60000.0
2008-11-10 13:50:00,10.58,10.61,10.58,10.6,35500.0,8.2561,8.2795,8.2561,8.2717,35500.0
2008-11-10 13:55:00,10.63,10.67,10.63,10.66,107500.0,8.2951,8.3263,8.2951,8.3185,107500.0
2008-11-10 14:00:00,10.65,10.66,10.64,10.65,15500.0,8.3107,8.3185,8.3029,8.3107,15500.0
2008-11-10 14:05:00,10.64,10.69,10.64,10.69,78000.0,8.3029,8.3419,8.3029,8.3419,78000.0
2008-11-10 14:10:00,10.68,10.68,10.64,10.64,45000.0,8.3341,8.3341,8.3029,8.3029,45000.0
2008-11-10 14:15:00,10.65,10.66,10.6,10.62,46000.0,8.3107,8.3185,8.2717,8.2873,46000.0
2008-11-10 14:20:00,10.61,10.62,10.59,10.59,56000.0,8.2795,8.2873,8.2639,8.2639,56000.0
2008-11-10 14:25:00,10.6,10.61,10.58,10.59,74500.0,8.2717,8.2795,8.2561,8.2639,74500.0
2008-11-10 14:30:00,10.59,10.59,10.55,10.56,25500.0,8.2639,8.2639,8.2327,8.2405,25500.0
2008-11-10 14:35:00,10.56,10.57,10.54,10.55,42000.0,8.2405,8.2483,8.2249,8.2327,42000.0
2008-11-10 14:40:00,10.55,10.6,10.55,10.59,28500.0,8.2327,8.2717,8.2327,8.2639,28500.0
2008-11-10 14:45:00,10.58,10.59,10.53,10.53,22500.0,8.2561,8.2639,8.2171,8.2171,22500.0
2008-11-10 14:50:00,10.53,10.55,10.51,10.55,28000.0,8.2171,8.2327,8.2015,8.2327,28000.0
2008-11-10 14:55:00,10.56,10.57,10.51,10.51,54000.0,8.2405,8.2483,8.2015,8.2015,54000.0
2008-11-10 15:00:00,10.51,10.51,10.45,10.51,156000.0,8.2015,8.2015,8.1547,8.2015,156000.0
2008-11-10 15:05:00,10.51,10.53,10.47,10.48,129500.0,8.2015,8.2171,8.1703,8.1781,129500.0
2008-11-10 15:10:00,10.49,10.55,10.49,10.55,56500.0,8.1859,8.2327,8.1859,8.2327,56500.0
2008-11-10 15:15:00,10.57,10.57,10.49,10.51,118500.0,8.2483,8.2483,8.1859,8.2015,118500.0
2008-11-10 15:20:00,10.51,10.51,10.46,10.48,130500.0,8.2015,8.2015,8.1625,8.1781,130500.0
2008-11-10 15:25:00,10.48,10.49,10.45,10.48,108000.0,8.1781,8.1859,8.1547,8.1781,108000.0
2008-11-10 15:30:00,10.48,10.53,10.48,10.48,61500.0,8.1781,8.2171,8.1781,8.1781,61500.0
2008-11-10 15:35:00,10.48,10.48,10.43,10.43,35500.0,8.1781,8.1781,8.139,8.139,35500.0
2008-11-10 15:40:00,10.43,10.52,10.43,10.5,64500.0,8.139,8.2093,8.139,8.1937,64500.0
2008-11-10 15:45:00,10.51,10.51,10.46,10.5,73500.0,8.2015,8.2015,8.1625,8.1937,73500.0
2008-11-10 15:50:00,10.49,10.56,10.49,10.53,104000.0,8.1859,8.2405,8.1859,8.2171,104000.0
2008-11-10 15:55:00,10.53,10.54,10.5,10.52,203500.0,8.2171,8.2249,8.1937,8.2093,203500.0
2008-11-10 16:00:00,10.51,10.52,10.49,10.52,192500.0,8.2015,8.2093,8.1859,8.2093,192500.0
2008-11-10 16:05:00,10.52,10.52,10.52,10.52,0.0,8.2093,8.2093,8.2093,8.2093,0.0
2008-11-10 16:10:00,10.52,10.52,10.52,10.52,0.0,8.2093,8.2093,8.2093,8.2093,0.0
2008-11-11 09:30:00,10.36,10.42,10.32,10.33,101000.0,8.0844,8.1312,8.0532,8.061,101000.0
2008-11-11 09:35:00,10.35,10.35,10.28,10.33,29500.0,8.0766,8.0766,8.022,8.061,29500.0
2008-11-11 09:40:00,10.32,10.32,10.23,10.26,25500.0,8.0532,8.0532,7.983,8.0064,25500.0
2008-11-11 09:45:00,10.26,10.26,10.2,10.22,70500.0,8.0064,8.0064,7.9596,7.9752,70500.0
2008-11-11 09:50:00,10.21,10.21,10.18,10.19,33500.0,7.9674,7.9674,7.944,7.9518,33500.0
2008-11-11 09:55:00,10.2,10.2,10.17,10.17,19000.0,7.9596,7.9596,7.9362,7.9362,19000.0
2008-11-11 10:00:00,10.17,10.21,10.15,10.21,175000.0,7.9362,7.9674,7.9205,7.9674,175000.0
2008-11-11 10:05:00,10.21,10.21,10.18,10.2,93000.0,7.9674,7.9674,7.944,7.9596,93000.0
2008-11-11 10:10:00,10.22,10.24,10.21,10.24,83500.0,7.9752,7.9908,7.9674,7.9908,83500.0
2008-11-11 10:15:00,10.23,10.24,10.2,10.24,79000.0,7.983,7.9908,7.9596,7.9908,79000.0
2008-11-11 10:20:00,10.24,10.25,10.23,10.25,44500.0,7.9908,7.9986,7.983,7.9986,44500.0
2008-11-11 10:25:00,10.25,10.27,10.23,10.23,32000.0,7.9986,8.0142,7.983,7.983,32000.0
2008-11-11 10:30:00,10.22,10.24,10.2,10.24,73500.0,7.9752,7.9908,7.9596,7.9908,73500.0
2008-11-11 10:35:00,10.24,10.24,10.22,10.22,56000.0,7.9908,7.9908,7.9752,7.9752,56000.0
2008-11-11 10:40:00,10.21,10.23,10.21,10.22,94000.0,7.9674,7.983,7.9674,7.9752,94000.0
2008-11-11 10:45:00,10.22,10.22,10.19,10.2,38000.0,7.9752,7.9752,7.9518,7.9596,38000.0
2008-11-11 10:50:00,10.21,10.23,10.2,10.22,27000.0,7.9674,7.983,7.9596,7.9752,27000.0
2008-11-11 10:55:00,10.22,10.22,10.17,10.18,27500.0,7.9752,7.9752,7.9362,7.944,27500.0
2008-11-11 11:00:00,10.18,10.18,10.15,10.16,36500.0,7.944,7.944,7.9205,7.9284,36500.0
2008-11-11 11:05:00,10.15,10.16,10.13,10.15,54500.0,7.9205,7.9284,7.9049,7.9205,54500.0
2008-11-11 11:10:00,10.15,10.18,10.15,10.18,18500.0,7.9205,7.944,7.9205,7.944,18500.0
2008-11-11 11:15:00,10.18,10.21,10.18,10.2,24500.0,7.944,7.9674,7.944,7.9596,24500.0
2008-11-11 11:20:00,10.2,10.23,10.2,10.23,28500.0,7.9596,7.983,7.9596,7.983,28500.0
2008-11-11 11:25:00,10.23,10.23,10.21,10.21,23000.0,7.983,7.983,7.9674,7.9674,23000.0
2008-11-11 11:30:00,10.2,10.22,10.17,10.18,25500.0,7.9596,7.9752,7.9362,7.944,25500.0
2008-11-11 11:35:00,10.17,10.21,10.17,10.21,32500.0,7.9362,7.9674,7.9362,7.9674,32500.0
2008-11-11 11:40:00,10.21,10.24,10.21,10.23,37500.0,7.9674,7.9908,7.9674,7.983,37500.0
2008-11-11 11:45:00,10.23,10.25,10.22,10.22,23500.0,7.983,7.9986,7.9752,7.9752,23500.0
2008-11-11 11:50:00,10.22,10.24,10.22,10.24,21500.0,7.9752,7.9908,7.9752,7.9908,21500.0
2008-11-11 11:55:00,10.23,10.23,10.2,10.21,13000.0,7.983,7.983,7.9596,7.9674,13000.0
2008-11-11 12:00:00,10.2,10.21,10.2,10.21,34000.0,7.9596,7.9674,7.9596,7.9674,34000.0
2008-11-11 12:05:00,10.2,10.21,10.18,10.18,19500.0,7.9596,7.9674,7.944,7.944,19500.0
2008-11-11 12:10:00,10.18,10.19,10.17,10.18,18000.0,7.944,7.9518,7.9362,7.944,18000.0
2008-11-11 12:15:00,10.18,10.2,10.17,10.17,53000.0,7.944,7.9596,7.9362,7.9362,53000.0
2008-11-11 12:20:00,10.17,10.18,10.14,10.14,31500.0,7.9362,7.944,7.9127,7.9127,31500.0
2008-11-11 12:25:00,10.14,10.14,10.13,10.14,10500.0,7.9127,7.9127,7.9049,7.9127,10500.0
2008-11-11 12:30:00,10.14,10.17,10.14,10.17,43000.0,7.9127,7.9362,7.9127,7.9362,43000.0
2008-11-11 12:35:00,10.17,10.17,10.16,10.16,39500.0,7.9362,7.9362,7.9284,7.9284,39500.0
2008-11-11 12:40:00,10.16,10.19,10.16,10.18,18000.0,7.9284,7.9518,7.9284,7.944,18000.0
2008-11-11 12:45:00,10.17,10.18,10.16,10.16,17500.0,7.9362,7.944,7.9284,7.9284,17500.0
2008-11-11 12:50:00,10.15,10.19,10.14,10.18,48500.0,7.9205,7.9518,7.9127,7.944,48500.0
2008-11-11 12:55:00,10.18,10.2,10.18,10.2,14500.0,7.944,7.9596,7.944,7.9596,14500.0
2008-11-11 13:00:00,10.2,10.22,10.19,10.21,34000.0,7.9596,7.9752,7.9518,7.9674,34000.0
2008-11-11 13:05:00,10.21,10.23,10.2,10.22,17000.0,7.9674,7.983,7.9596,7.9752,17000.0
2008-11-11 13:10:00,10.22,10.23,10.21,10.21,20500.0,7.9752,7.983,7.9674,7.9674,20500.0
2008-11-11 13:15:00,10.21,10.21,10.2,10.21,13000.0,7.9674,7.9674,7.9596,7.9674,13000.0
2008-11-11 13:20:00,10.22,10.22,10.19,10.19,27500.0,7.9752,7.9752,7.9518,7.9518,27500.0
2008-11-11 13:25:00,10.18,10.2,10.18,10.19,21000.0,7.944,7.9596,7.944,7.9518,21000.0
2008-11-11 13:30:00,10.21,10.21,10.18,10.18,28000.0,7.9674,7.9674,7.944,7.944,28000.0
2008-11-11 13:35:00,10.18,10.18,10.18,10.18,9500.0,7.944,7.944,7.944,7.944,9500.0
2008-11-11 13:40:00,10.19,10.2,10.18,10.2,35500.0,7.9518,7.9596,7.944,7.9596,35500.0
2008-11-11 13:45:00,10.2,10.23,10.2,10.23,32000.0,7.9596,7.983,7.9596,7.983,32000.0
2008-11-11 13:50:00,10.22,10.3,10.22,10.3,65500.0,7.9752,8.0376,7.9752,8.0376,65500.0
2008-11-11 13:55:00,10.3,10.34,10.29,10.33,69500.0,8.0376,8.0688,8.0298,8.061,69500.0
2008-11-11 14:00:00,10.33,10.38,10.3,10.3,132500.0,8.061,8.1,8.0376,8.0376,132500.0
2008-11-11 14:05:00,10.31,10.32,10.26,10.27,96000.0,8.0454,8.0532,8.0064,8.0142,96000.0
2008-11-11 14:10:00,10.27,10.32,10.27,10.3,67500.0,8.0142,8.0532,8.0142,8.0376,67500.0
2008-11-11 14:15:00,10.29,10.36,10.29,10.35,67000.0,8.0298,8.0844,8.0298,8.0766,67000.0
2008-11-11 14:20:00,10.38,10.42,10.36,10.38,239500.0,8.1,8.1312,8.0844,8.1,239500.0
2008-11-11 14:25:00,10.38,10.48,10.38,10.48,264500.0,8.1,8.1781,8.1,8.1781,264500.0
2008-11-11 14:30:00,10.48,10.52,10.45,10.51,94000.0,8.1781,8.2093,8.1547,8.2015,94000.0
2008-11-11 14:35:00,10.54,10.54,10.45,10.45,107500.0,8.2249,8.2249,8.1547,8.1547,107500.0
2008-11-11 14:40:00,10.44,10.44,10.4,10.4,94000.0,8.1469,8.1469,8.1156,8.1156,94000.0
2008-11-11 14:45:00,10.41,10.42,10.36,10.39,133000.0,8.1234,8.1312,8.0844,8.1078,133000.0
2008-11-11 14:50:00,10.38,10.38,10.29,10.31,182500.0,8.1,8.1,8.0298,8.0454,182500.0
2008-11-11 14:55:00,10.31,10.33,10.28,10.28,114500.0,8.0454,8.061,8.022,8.022,114500.0
2008-11-11 15:00:00,10.28,10.31,10.27,10.3,123500.0,8.022,8.0454,8.0142,8.0376,123500.0
2008-11-11 15:05:00,10.31,10.36,10.3,10.3,149500.0,8.0454,8.0844,8.0376,8.0376,149500.0
2008-11-11 15:10:00,10.3,10.34,10.3,10.34,67500.0,8.0376,8.0688,8.0376,8.0688,67500.0
2008-11-11 15:15:00,10.33,10.36,10.31,10.35,102500.0,8.061,8.0844,8.0454,8.0766,102500.0
2008-11-11 15:20:00,10.37,10.38,10.36,10.37,92000.0,8.0922,8.1,8.0844,8.0922,92000.0
2008-11-11 15:25:00,10.36,10.37,10.32,10.34,115500.0,8.0844,8.0922,8.0532,8.0688,115500.0
2008-11-11 15:30:00,10.32,10.33,10.24,10.25,79000.0,8.0532,8.061,7.9908,7.9986,79000.0
2008-11-11 15:35:00,10.25,10.25,10.18,10.19,112500.0,7.9986,7.9986,7.944,7.9518,112500.0
2008-11-11 15:40:00,10.19,10.26,10.18,10.24,246000.0,7.9518,8.0064,7.944,7.9908,246000.0
2008-11-11 15:45:00,10.24,10.31,10.23,10.31,194500.0,7.9908,8.0454,7.983,8.0454,194500.0
2008-11-11 15:50:00,10.31,10.32,10.27,10.28,181000.0,8.0454,8.0532,8.0142,8.022,181000.0
2008-11-11 15:55:00,10.28,10.31,10.28,10.28,114500.0,8.022,8.0454,8.022,8.022,114500.0
2008-11-11 16:00:00,10.27,10.27,10.21,10.21,21000.0,8.0142,8.0142,7.9674,7.9674,21000.0
2008-11-11 16:05:00,10.21,10.21,10.21,10.21,0.0,7.9674,7.9674,7.9674,7.9674,0.0
2008-11-11 16:10:00,10.21,10.21,10.21,10.21,0.0,7.9674,7.9674,7.9674,7.9674,0.0
2008-11-12 09:30:00,10.07,10.12,10.06,10.12,119000.0,7.8581,7.8971,7.8503,7.8971,119000.0
2008-11-12 09:35:00,10.12,10.13,10.06,10.06,67500.0,7.8971,7.9049,7.8503,7.8503,67500.0
2008-11-12 09:40:00,10.07,10.08,9.97,10.01,292000.0,7.8581,7.8659,7.7801,7.8113,292000.0
2008-11-12 09:45:00,10.0,10.06,9.98,10.04,154000.0,7.8035,7.8503,7.7879,7.8347,154000.0
2008-11-12 09:50:00,10.04,10.13,10.04,10.11,144000.0,7.8347,7.9049,7.8347,7.8893,144000.0
2008-11-12 09:55:00,10.11,10.12,10.08,10.08,32500.0,7.8893,7.8971,7.8659,7.8659,32500.0
2008-11-12 10:00:00,10.08,10.12,10.07,10.1,127500.0,7.8659,7.8971,7.8581,7.8815,127500.0
2008-11-12 10:05:00,10.1,10.11,10.03,10.05,180500.0,7.8815,7.8893,7.8269,7.8425,180500.0
2008-11-12 10:10:00,10.05,10.1,10.05,10.08,108000.0,7.8425,7.8815,7.8425,7.8659,108000.0
2008-11-12 10:15:00,10.09,10.09,10.01,10.03,172500.0,7.8737,7.8737,7.8113,7.8269,172500.0
2008-11-12 10:20:00,10.03,10.03,9.99,10.03,96000.0,7.8269,7.8269,7.7957,7.8269,96000.0
2008-11-12 10:25:00,10.03,10.04,10.0,10.0,155500.0,7.8269,7.8347,7.8035,7.8035,155500.0
2008-11-12 10:30:00,9.98,10.0,9.94,9.94,247000.0,7.7879,7.8035,7.7567,7.7567,247000.0
2008-11-12 10:35:00,9.95,9.96,9.93,9.94,65000.0,7.7645,7.7723,7.7489,7.7567,65000.0
2008-11-12 10:40:00,9.94,9.95,9.92,9.93,37000.0,7.7567,7.7645,7.7411,7.7489,37000.0
2008-11-12 10:45:00,9.94,9.96,9.92,9.96,97500.0,7.7567,7.7723,7.7411,7.7723,97500.0
2008-11-12 10:50:00,9.96,10.01,9.95,9.95,77000.0,7.7723,7.8113,7.7645,7.7645,77000.0
2008-11-12 10:55:00,9.96,9.99,9.95,9.98,156500.0,7.7723,7.7957,7.7645,7.7879,156500.0
2008-11-12 11:00:00,9.98,9.98,9.94,9.94,50000.0,7.7879,7.7879,7.7567,7.7567,50000.0
2008-11-12 11:05:00,9.94,9.96,9.93,9.94,35000.0,7.7567,7.7723,7.7489,7.7567,35000.0
2008-11-12 11:10:00,9.94,9.95,9.92,9.95,66500.0,7.7567,7.7645,7.7411,7.7645,66500.0
2008-11-12 11:15:00,9.95,9.99,9.95,9.99,53500.0,7.7645,7.7957,7.7645,7.7957,53500.0
2008-11-12 11:20:00,9.99,10.02,9.97,10.02,48500.0,7.7957,7.8191,7.7801,7.8191,48500.0
2008-11-12 11:25:00,10.02,10.03,10.0,10.01,45500.0,7.8191,7.8269,7.8035,7.8113,45500.0
2008-11-12 11:30:00,10.01,10.03,9.98,9.99,30500.0,7.8113,7.8269,7.7879,7.7957,30500.0
2008-11-12 11:35:00,9.99,9.99,9.97,9.97,22000.0,7.7957,7.7957,7.7801,7.7801,22000.0
2008-11-12 11:40:00,9.96,9.97,9.96,9.96,21500.0,7.7723,7.7801,7.7723,7.7723,21500.0
2008-11-12 11:45:00,9.95,9.95,9.9,9.92,74500.0,7.7645,7.7645,7.7255,7.7411,74500.0
2008-11-12 11:50:00,9.92,9.93,9.91,9.92,26000.0,7.7411,7.7489,7.7333,7.7411,26000.0
2008-11-12 11:55:00,9.92,9.97,9.92,9.96,49000.0,7.7411,7.7801,7.7411,7.7723,49000.0
2008-11-12 12:00:00,9.96,9.96,9.95,9.96,8500.0,7.7723,7.7723,7.7645,7.7723,8500.0
2008-11-12 12:05:00,9.95,9.95,9.89,9.89,52500.0,7.7645,7.7645,7.7177,7.7177,52500.0
2008-11-12 12:10:00,9.9,9.91,9.87,9.88,34500.0,7.7255,7.7333,7.7021,7.7099,34500.0
2008-11-12 12:15:00,9.89,9.89,9.87,9.88,19500.0,7.7177,7.7177,7.7021,7.7099,19500.0
2008-11-12 12:20:00,9.87,9.92,9.87,9.92,37500.0,7.7021,7.7411,7.7021,7.7411,37500.0
2008-11-12 12:25:00,9.92,9.94,9.92,9.93,20500.0,7.7411,7.7567,7.7411,7.7489,20500.0
2008-11-12 12:30:00,9.93,9.95,9.92,9.93,24500.0,7.7489,7.7645,7.7411,7.7489,24500.0
2008-11-12 12:35:00,9.93,9.96,9.92,9.95,30500.0,7.7489,7.7723,7.7411,7.7645,30500.0
2008-11-12 12:40:00,9.96,9.97,9.94,9.94,29500.0,7.7723,7.7801,7.7567,7.7567,29500.0
2008-11-12 12:45:00,9.94,9.96,9.94,9.94,70500.0,7.7567,7.7723,7.7567,7.7567,70500.0
2008-11-12 12:50:00,9.95,9.95,9.93,9.94,122500.0,7.7645,7.7645,7.7489,7.7567,122500.0
2008-11-12 12:55:00,9.94,9.96,9.94,9.95,31000.0,7.7567,7.7723,7.7567,7.7645,31000.0
2008-11-12 13:00:00,9.95,9.96,9.95,9.96,219000.0,7.7645,7.7723,7.7645,7.7723,219000.0
2008-11-12 13:05:00,9.96,9.97,9.94,9.94,61500.0,7.7723,7.7801,7.7567,7.7567,61500.0
2008-11-12 13:10:00,9.95,9.96,9.92,9.92,93000.0,7.7645,7.7723,7.7411,7.7411,93000.0
2008-11-12 13:15:00,9.91,9.92,9.9,9.91,42000.0,7.7333,7.7411,7.7255,7.7333,42000.0
2008-11-12 13:20:00,9.92,9.92,9.9,9.92,29500.0,7.7411,7.7411,7.7255,7.7411,29500.0
2008-11-12 13:25:00,9.92,9.94,9.92,9.94,73500.0,7.7411,7.7567,7.7411,7.7567,73500.0
2008-11-12 13:30:00,9.94,9.94,9.9,9.9,73500.0,7.7567,7.7567,7.7255,7.7255,73500.0
2008-11-12 13:35:00,9.9,9.92,9.9,9.92,30000.0,7.7255,7.7411,7.7255,7.7411,30000.0
2008-11-12 13:40:00,9.92,9.94,9.91,9.93,36000.0,7.7411,7.7567,7.7333,7.7489,36000.0
2008-11-12 13:45:00,9.94,9.94,9.91,9.92,25000.0,7.7567,7.7567,7.7333,7.7411,25000.0
2008-11-12 13:50:00,9.91,9.91,9.87,9.87,35500.0,7.7333,7.7333,7.7021,7.7021,35500.0
2008-11-12 13:55:00,9.86,9.86,9.84,9.85,85500.0,7.6942,7.6942,7.6786,7.6864,85500.0
2008-11-12 14:00:00,9.85,9.85,9.8,9.81,124500.0,7.6864,7.6864,7.6474,7.6552,124500.0
2008-11-12 14:05:00,9.8,9.81,9.78,9.78,235500.0,7.6474,7.6552,7.6318,7.6318,235500.0
2008-11-12 14:10:00,9.79,9.8,9.77,9.77,59000.0,7.6396,7.6474,7.624,7.624,59000.0
2008-11-12 14:15:00,9.77,9.81,9.77,9.8,31000.0,7.624,7.6552,7.624,7.6474,31000.0
2008-11-12 14:20:00,9.8,9.83,9.8,9.82,27500.0,7.6474,7.6708,7.6474,7.663,27500.0
2008-11-12 14:25:00,9.82,9.84,9.81,9.83,64000.0,7.663,7.6786,7.6552,7.6708,64000.0
2008-11-12 14:30:00,9.83,9.87,9.83,9.85,50000.0,7.6708,7.7021,7.6708,7.6864,50000.0
2008-11-12 14:35:00,9.84,9.86,9.82,9.82,39000.0,7.6786,7.6942,7.663,7.663,39000.0
2008-11-12 14:40:00,9.82,9.83,9.8,9.83,50500.0,7.663,7.6708,7.6474,7.6708,50500.0
2008-11-12 14:45:00,9.85,9.87,9.81,9.81,57000.0,7.6864,7.7021,7.6552,7.6552,57000.0
2008-11-12 14:50:00,9.81,9.82,9.78,9.81,43500.0,7.6552,7.663,7.6318,7.6552,43500.0
2008-11-12 14:55:00,9.8,9.81,9.78,9.78,43500.0,7.6474,7.6552,7.6318,7.6318,43500.0
2008-11-12 15:00:00,9.78,9.79,9.76,9.77,151000.0,7.6318,7.6396,7.6162,7.624,151000.0
2008-11-12 15:05:00,9.77,9.78,9.76,9.76,152000.0,7.624,7.6318,7.6162,7.6162,152000.0
2008-11-12 15:10:00,9.76,9.79,9.76,9.78,161000.0,7.6162,7.6396,7.6162,7.6318,161000.0
2008-11-12 15:15:00,9.77,9.8,9.76,9.79,99000.0,7.624,7.6474,7.6162,7.6396,99000.0
2008-11-12 15:20:00,9.79,9.79,9.74,9.75,48500.0,7.6396,7.6396,7.6006,7.6084,48500.0
2008-11-12 15:25:00,9.75,9.77,9.74,9.76,75500.0,7.6084,7.624,7.6006,7.6162,75500.0
2008-11-12 15:30:00,9.76,9.79,9.76,9.78,93000.0,7.6162,7.6396,7.6162,7.6318,93000.0
2008-11-12 15:35:00,9.79,9.79,9.75,9.78,68500.0,7.6396,7.6396,7.6084,7.6318,68500.0
2008-11-12 15:40:00,9.77,9.82,9.73,9.82,78500.0,7.624,7.663,7.5928,7.663,78500.0
2008-11-12 15:45:00,9.82,9.83,9.78,9.78,121000.0,7.663,7.6708,7.6318,7.6318,121000.0
2008-11-12 15:50:00,9.77,9.78,9.74,9.74,157500.0,7.624,7.6318,7.6006,7.6006,157500.0
2008-11-12 15:55:00,9.74,9.75,9.73,9.75,117000.0,7.6006,7.6084,7.5928,7.6084,117000.0
2008-11-12 16:00:00,9.76,9.76,9.74,9.74,102500.0,7.6162,7.6162,7.6006,7.6006,102500.0
2008-11-12 16:05:00,9.74,9.74,9.74,9.74,0.0,7.6006,7.6006,7.6006,7.6006,0.0
2008-11-12 16:10:00,9.74,9.74,9.74,9.74,0.0,7.6006,7.6006,7.6006,7.6006,0.0
2008-11-13 09:30:00,9.79,9.89,9.77,9.86,244500.0,7.6396,7.7177,7.624,7.6942,244500.0
2008-11-13 09:35:00,9.84,9.84,9.75,9.75,73500.0,7.6786,7.6786,7.6084,7.6084,73500.0
2008-11-13 09:40:00,9.74,9.75,9.71,9.72,79000.0,7.6006,7.6084,7.5772,7.585,79000.0
2008-11-13 09:45:00,9.72,9.72,9.66,9.67,31000.0,7.585,7.585,7.5382,7.546,31000.0
2008-11-13 09:50:00,9.65,9.67,9.63,9.63,68500.0,7.5304,7.546,7.5148,7.5148,68500.0
2008-11-13 09:55:00,9.65,9.65,9.6,9.62,61500.0,7.5304,7.5304,7.4914,7.507,61500.0
2008-11-13 10:00:00,9.64,9.68,9.61,9.68,66500.0,7.5226,7.5538,7.4992,7.5538,66500.0
2008-11-13 10:05:00,9.67,9.68,9.64,9.65,43000.0,7.546,7.5538,7.5226,7.5304,43000.0
2008-11-13 10:10:00,9.65,9.72,9.65,9.72,50000.0,7.5304,7.585,7.5304,7.585,50000.0
2008-11-13 10:15:00,9.71,9.81,9.71,9.78,40000.0,7.5772,7.6552,7.5772,7.6318,40000.0
2008-11-13 10:20:00,9.79,9.87,9.79,9.84,218500.0,7.6396,7.7021,7.6396,7.6786,218500.0
2008-11-13 10:25:00,9.83,9.84,9.81,9.81,176500.0,7.6708,7.6786,7.6552,7.6552,176500.0
2008-11-13 10:30:00,9.82,9.84,9.79,9.8,88000.0,7.663,7.6786,7.6396,7.6474,88000.0
2008-11-13 10:35:00,9.8,9.82,9.78,9.81,70000.0,7.6474,7.663,7.6318,7.6552,70000.0
2008-11-13 10:40:00,9.81,9.82,9.76,9.76,67000.0,7.6552,7.663,7.6162,7.6162,67000.0
2008-11-13 10:45:00,9.76,9.76,9.7,9.7,100000.0,7.6162,7.6162,7.5694,7.5694,100000.0
2008-11-13 10:50:00,9.71,9.76,9.71,9.76,159000.0,7.5772,7.6162,7.5772,7.6162,159000.0
2008-11-13 10:55:00,9.76,9.77,9.73,9.75,113000.0,7.6162,7.624,7.5928,7.6084,113000.0
2008-11-13 11:00:00,9.75,9.78,9.73,9.77,79000.0,7.6084,7.6318,7.5928,7.624,79000.0
2008-11-13 11:05:00,9.77,9.77,9.68,9.68,76000.0,7.624,7.624,7.5538,7.5538,76000.0
2008-11-13 11:10:00,9.68,9.73,9.68,9.72,118500.0,7.5538,7.5928,7.5538,7.585,118500.0
2008-11-13 11:15:00,9.72,9.72,9.67,9.67,70000.0,7.585,7.585,7.546,7.546,70000.0
2008-11-13 11:20:00,9.67,9.71,9.66,9.7,111500.0,7.546,7.5772,7.5382,7.5694,111500.0
2008-11-13 11:25:00,9.71,9.75,9.71,9.75,193500.0,7.5772,7.6084,7.5772,7.6084,193500.0
2008-11-13 11:30:00,9.75,9.76,9.73,9.74,76500.0,7.6084,7.6162,7.5928,7.6006,76500.0
2008-11-13 11:35:00,9.74,9.75,9.7,9.7,88000.0,7.6006,7.6084,7.5694,7.5694,88000.0
2008-11-13 11:40:00,9.71,9.76,9.7,9.72,133500.0,7.5772,7.6162,7.5694,7.585,133500.0
2008-11-13 11:45:00,9.73,9.77,9.72,9.75,134500.0,7.5928,7.624,7.585,7.6084,134500.0
2008-11-13 11:50:00,9.75,9.78,9.72,9.73,208500.0,7.6084,7.6318,7.585,7.5928,208500.0
2008-11-13 11:55:00,9.72,9.74,9.71,9.73,137000.0,7.585,7.6006,7.5772,7.5928,137000.0
2008-11-13 12:00:00,9.73,9.77,9.73,9.73,147000.0,7.5928,7.624,7.5928,7.5928,147000.0
2008-11-13 12:05:00,9.74,9.75,9.73,9.75,88000.0,7.6006,7.6084,7.5928,7.6084,88000.0
2008-11-13 12:10:00,9.74,9.75,9.69,9.69,139000.0,7.6006,7.6084,7.5616,7.5616,139000.0
2008-11-13 12:15:00,9.68,9.68,9.66,9.66,63000.0,7.5538,7.5538,7.5382,7.5382,63000.0
2008-11-13 12:20:00,9.66,9.66,9.62,9.62,77500.0,7.5382,7.5382,7.507,7.507,77500.0
2008-11-13 12:25:00,9.62,9.63,9.59,9.6,65000.0,7.507,7.5148,7.4836,7.4914,65000.0
2008-11-13 12:30:00,9.59,9.61,9.59,9.61,90500.0,7.4836,7.4992,7.4836,7.4992,90500.0
2008-11-13 12:35:00,9.61,9.63,9.61,9.63,95500.0,7.4992,7.5148,7.4992,7.5148,95500.0
2008-11-13 12:40:00,9.62,9.63,9.61,9.61,38500.0,7.507,7.5148,7.4992,7.4992,38500.0
2008-11-13 12:45:00,9.61,9.62,9.55,9.55,160500.0,7.4992,7.507,7.4523,7.4523,160500.0
2008-11-13 12:50:00,9.54,9.54,9.47,9.49,171500.0,7.4445,7.4445,7.3899,7.4055,171500.0
2008-11-13 12:55:00,9.5,9.5,9.37,9.37,153500.0,7.4133,7.4133,7.3119,7.3119,153500.0
2008-11-13 13:00:00,9.36,9.4,9.35,9.37,124000.0,7.3041,7.3353,7.2963,7.3119,124000.0
2008-11-13 13:05:00,9.37,9.46,9.37,9.46,124500.0,7.3119,7.3821,7.3119,7.3821,124500.0
2008-11-13 13:10:00,9.46,9.51,9.45,9.5,106000.0,7.3821,7.4211,7.3743,7.4133,106000.0
2008-11-13 13:15:00,9.49,9.62,9.49,9.61,139000.0,7.4055,7.507,7.4055,7.4992,139000.0
2008-11-13 13:20:00,9.6,9.61,9.53,9.54,66500.0,7.4914,7.4992,7.4367,7.4445,66500.0
2008-11-13 13:25:00,9.54,9.62,9.53,9.62,46000.0,7.4445,7.507,7.4367,7.507,46000.0
2008-11-13 13:30:00,9.63,9.68,9.61,9.63,169500.0,7.5148,7.5538,7.4992,7.5148,169500.0
2008-11-13 13:35:00,9.63,9.73,9.61,9.71,180500.0,7.5148,7.5928,7.4992,7.5772,180500.0
2008-11-13 13:40:00,9.71,9.8,9.7,9.79,190500.0,7.5772,7.6474,7.5694,7.6396,190500.0
2008-11-13 13:45:00,9.8,9.84,9.72,9.74,187000.0,7.6474,7.6786,7.585,7.6006,187000.0
2008-11-13 13:50:00,9.73,9.91,9.72,9.86,212500.0,7.5928,7.7333,7.585,7.6942,212500.0
2008-11-13 13:55:00,9.85,9.86,9.73,9.75,332000.0,7.6864,7.6942,7.5928,7.6084,332000.0
2008-11-13 14:00:00,9.75,9.82,9.74,9.78,396500.0,7.6084,7.663,7.6006,7.6318,396500.0
2008-11-13 14:05:00,9.77,9.83,9.75,9.8,308000.0,7.624,7.6708,7.6084,7.6474,308000.0
2008-11-13 14:10:00,9.8,9.86,9.8,9.82,184500.0,7.6474,7.6942,7.6474,7.663,184500.0
2008-11-13 14:15:00,9.86,9.9,9.82,9.82,176000.0,7.6942,7.7255,7.663,7.663,176000.0
2008-11-13 14:20:00,9.82,9.95,9.82,9.93,203500.0,7.663,7.7645,7.663,7.7489,203500.0
2008-11-13 14:25:00,9.93,10.07,9.9,10.05,236500.0,7.7489,7.8581,7.7255,7.8425,236500.0
2008-11-13 14:30:00,10.05,10.08,9.96,9.96,355500.0,7.8425,7.8659,7.7723,7.7723,355500.0
2008-11-13 14:35:00,9.97,10.15,9.97,10.14,226000.0,7.7801,7.9205,7.7801,7.9127,226000.0
2008-11-13 14:40:00,10.15,10.16,10.08,10.13,404000.0,7.9205,7.9284,7.8659,7.9049,404000.0
2008-11-13 14:45:00,10.14,10.23,10.13,10.18,264000.0,7.9127,7.983,7.9049,7.944,264000.0
2008-11-13 14:50:00,10.19,10.23,10.14,10.15,398500.0,7.9518,7.983,7.9127,7.9205,398500.0
2008-11-13 14:55:00,10.14,10.19,10.13,10.15,212000.0,7.9127,7.9518,7.9049,7.9205,212000.0
2008-11-13 15:00:00,10.15,10.18,10.07,10.08,186000.0,7.9205,7.944,7.8581,7.8659,186000.0
2008-11-13 15:05:00,10.06,10.09,9.91,9.93,738000.0,7.8503,7.8737,7.7333,7.7489,738000.0
2008-11-13 15:10:00,9.93,10.09,9.93,10.05,769000.0,7.7489,7.8737,7.7489,7.8425,769000.0
2008-11-13 15:15:00,10.05,10.12,10.01,10.09,572000.0,7.8425,7.8971,7.8113,7.8737,572000.0
2008-11-13 15:20:00,10.09,10.18,10.07,10.17,617000.0,7.8737,7.944,7.8581,7.9362,617000.0
2008-11-13 15:25:00,10.17,10.22,10.15,10.21,584000.0,7.9362,7.9752,7.9205,7.9674,584000.0
2008-11-13 15:30:00,10.22,10.29,10.19,10.28,464500.0,7.9752,8.0298,7.9518,8.022,464500.0
2008-11-13 15:35:00,10.27,10.29,10.24,10.25,281000.0,8.0142,8.0298,7.9908,7.9986,281000.0
2008-11-13 15:40:00,10.24,10.32,10.24,10.32,403000.0,7.9908,8.0532,7.9908,8.0532,403000.0
2008-11-13 15:45:00,10.33,10.35,10.29,10.29,343000.0,8.061,8.0766,8.0298,8.0298,343000.0
2008-11-13 15:50:00,10.29,10.39,10.29,10.39,147500.0,8.0298,8.1078,8.0298,8.1078,147500.0
2008-11-13 15:55:00,10.39,10.52,10.39,10.52,282000.0,8.1078,8.2093,8.1078,8.2093,282000.0
2008-11-13 16:00:00,10.53,10.63,10.53,10.63,80500.0,8.2171,8.2951,8.2171,8.2951,80500.0
2008-11-13 16:05:00,10.63,10.63,10.63,10.63,0.0,8.2951,8.2951,8.2951,8.2951,0.0
2008-11-13 16:10:00,10.47,10.47,10.47,10.47,114500.0,8.1703,8.1703,8.1703,8.1703,114500.0
2008-11-14 09:30:00,10.35,10.38,10.34,10.38,137500.0,8.0766,8.1,8.0688,8.1,137500.0
2008-11-14 09:35:00,10.39,10.39,10.31,10.33,89500.0,8.1078,8.1078,8.0454,8.061,89500.0
2008-11-14 09:40:00,10.35,10.41,10.33,10.41,61000.0,8.0766,8.1234,8.061,8.1234,61000.0
2008-11-14 09:45:00,10.42,10.44,10.37,10.37,56000.0,8.1312,8.1469,8.0922,8.0922,56000.0
2008-11-14 09:50:00,10.39,10.42,10.38,10.39,9500.0,8.1078,8.1312,8.1,8.1078,9500.0
2008-11-14 09:55:00,10.41,10.49,10.41,10.43,62500.0,8.1234,8.1859,8.1234,8.139,62500.0
2008-11-14 10:00:00,10.45,10.46,10.39,10.39,20000.0,8.1547,8.1625,8.1078,8.1078,20000.0
2008-11-14 10:05:00,10.39,10.39,10.26,10.27,81500.0,8.1078,8.1078,8.0064,8.0142,81500.0
2008-11-14 10:10:00,10.28,10.31,10.27,10.27,81000.0,8.022,8.0454,8.0142,8.0142,81000.0
2008-11-14 10:15:00,10.26,10.29,10.22,10.22,94000.0,8.0064,8.0298,7.9752,7.9752,94000.0
2008-11-14 10:20:00,10.22,10.23,10.17,10.19,76000.0,7.9752,7.983,7.9362,7.9518,76000.0
2008-11-14 10:25:00,10.18,10.23,10.18,10.19,49000.0,7.944,7.983,7.944,7.9518,49000.0
2008-11-14 10:30:00,10.19,10.2,10.15,10.16,93000.0,7.9518,7.9596,7.9205,7.9284,93000.0
2008-11-14 10:35:00,10.16,10.19,10.09,10.09,76000.0,7.9284,7.9518,7.8737,7.8737,76000.0
2008-11-14 10:40:00,10.1,10.12,10.06,10.11,84500.0,7.8815,7.8971,7.8503,7.8893,84500.0
2008-11-14 10:45:00,10.1,10.18,10.07,10.18,86000.0,7.8815,7.944,7.8581,7.944,86000.0
2008-11-14 10:50:00,10.19,10.2,10.14,10.15,59500.0,7.9518,7.9596,7.9127,7.9205,59500.0
2008-11-14 10:55:00,10.16,10.17,10.14,10.15,48500.0,7.9284,7.9362,7.9127,7.9205,48500.0
2008-11-14 11:00:00,10.15,10.16,10.08,10.1,47500.0,7.9205,7.9284,7.8659,7.8815,47500.0
2008-11-14 11:05:00,10.1,10.14,10.08,10.12,99000.0,7.8815,7.9127,7.8659,7.8971,99000.0
2008-11-14 11:10:00,10.12,10.14,10.08,10.14,45500.0,7.8971,7.9127,7.8659,7.9127,45500.0
2008-11-14 11:15:00,10.17,10.18,10.16,10.18,18000.0,7.9362,7.944,7.9284,7.944,18000.0
2008-11-14 11:20:00,10.16,10.16,10.14,10.14,15500.0,7.9284,7.9284,7.9127,7.9127,15500.0
2008-11-14 11:25:00,10.13,10.17,10.13,10.13,32500.0,7.9049,7.9362,7.9049,7.9049,32500.0
2008-11-14 11:30:00,10.1,10.11,10.07,10.07,88000.0,7.8815,7.8893,7.8581,7.8581,88000.0
2008-11-14 11:35:00,10.07,10.08,10.05,10.06,147500.0,7.8581,7.8659,7.8425,7.8503,147500.0
2008-11-14 11:40:00,10.06,10.07,10.02,10.05,23000.0,7.8503,7.8581,7.8191,7.8425,23000.0
2008-11-14 11:45:00,10.05,10.09,10.04,10.09,39000.0,7.8425,7.8737,7.8347,7.8737,39000.0
2008-11-14 11:50:00,10.1,10.11,10.09,10.09,21500.0,7.8815,7.8893,7.8737,7.8737,21500.0
2008-11-14 11:55:00,10.08,10.09,10.04,10.05,64500.0,7.8659,7.8737,7.8347,7.8425,64500.0
2008-11-14 12:00:00,10.05,10.05,9.98,9.98,100000.0,7.8425,7.8425,7.7879,7.7879,100000.0
2008-11-14 12:05:00,9.98,10.01,9.96,10.01,20000.0,7.7879,7.8113,7.7723,7.8113,20000.0
2008-11-14 12:10:00,10.02,10.02,9.99,10.01,29500.0,7.8191,7.8191,7.7957,7.8113,29500.0
2008-11-14 12:15:00,10.02,10.02,9.96,9.98,32500.0,7.8191,7.8191,7.7723,7.7879,32500.0
2008-11-14 12:20:00,9.98,10.03,9.98,10.02,28500.0,7.7879,7.8269,7.7879,7.8191,28500.0
2008-11-14 12:25:00,10.02,10.06,10.02,10.06,56500.0,7.8191,7.8503,7.8191,7.8503,56500.0
2008-11-14 12:30:00,10.04,10.04,9.99,9.99,33500.0,7.8347,7.8347,7.7957,7.7957,33500.0
2008-11-14 12:35:00,9.99,10.09,9.99,10.08,23000.0,7.7957,7.8737,7.7957,7.8659,23000.0
2008-11-14 12:40:00,10.1,10.1,10.08,10.09,50000.0,7.8815,7.8815,7.8659,7.8737,50000.0
2008-11-14 12:45:00,10.09,10.11,10.07,10.07,15500.0,7.8737,7.8893,7.8581,7.8581,15500.0
2008-11-14 12:50:00,10.06,10.09,10.06,10.07,34000.0,7.8503,7.8737,7.8503,7.8581,34000.0
2008-11-14 12:55:00,10.07,10.12,10.07,10.1,67000.0,7.8581,7.8971,7.8581,7.8815,67000.0
2008-11-14 13:00:00,10.1,10.1,10.05,10.05,62000.0,7.8815,7.8815,7.8425,7.8425,62000.0
2008-11-14 13:05:00,10.04,10.06,10.03,10.04,11500.0,7.8347,7.8503,7.8269,7.8347,11500.0
2008-11-14 13:10:00,10.04,10.04,9.97,9.98,79500.0,7.8347,7.8347,7.7801,7.7879,79500.0
2008-11-14 13:15:00,9.97,10.04,9.96,10.03,32500.0,7.7801,7.8347,7.7723,7.8269,32500.0
2008-11-14 13:20:00,10.03,10.05,10.01,10.05,67000.0,7.8269,7.8425,7.8113,7.8425,67000.0
2008-11-14 13:25:00,10.06,10.12,10.05,10.11,73500.0,7.8503,7.8971,7.8425,7.8893,73500.0
2008-11-14 13:30:00,10.12,10.16,10.11,10.11,89500.0,7.8971,7.9284,7.8893,7.8893,89500.0
2008-11-14 13:35:00,10.1,10.13,10.07,10.1,121500.0,7.8815,7.9049,7.8581,7.8815,121500.0
2008-11-14 13:40:00,10.1,10.13,10.08,10.08,84500.0,7.8815,7.9049,7.8659,7.8659,84500.0
2008-11-14 13:45:00,10.08,10.08,10.04,10.08,42500.0,7.8659,7.8659,7.8347,7.8659,42500.0
2008-11-14 13:50:00,10.09,10.14,10.09,10.1,44000.0,7.8737,7.9127,7.8737,7.8815,44000.0
2008-11-14 13:55:00,10.11,10.16,10.09,10.09,61000.0,7.8893,7.9284,7.8737,7.8737,61000.0
2008-11-14 14:00:00,10.1,10.15,10.08,10.15,52500.0,7.8815,7.9205,7.8659,7.9205,52500.0
2008-11-14 14:05:00,10.16,10.21,10.15,10.18,217500.0,7.9284,7.9674,7.9205,7.944,217500.0
2008-11-14 14:10:00,10.18,10.19,10.15,10.18,89000.0,7.944,7.9518,7.9205,7.944,89000.0
2008-11-14 14:15:00,10.18,10.32,10.18,10.31,153000.0,7.944,8.0532,7.944,8.0454,153000.0
2008-11-14 14:20:00,10.32,10.32,10.24,10.25,98000.0,8.0532,8.0532,7.9908,7.9986,98000.0
2008-11-14 14:25:00,10.27,10.3,10.21,10.23,115500.0,8.0142,8.0376,7.9674,7.983,115500.0
2008-11-14 14:30:00,10.23,10.25,10.16,10.17,364000.0,7.983,7.9986,7.9284,7.9362,364000.0
2008-11-14 14:35:00,10.17,10.26,10.16,10.21,53000.0,7.9362,8.0064,7.9284,7.9674,53000.0
2008-11-14 14:40:00,10.21,10.33,10.21,10.31,105000.0,7.9674,8.061,7.9674,8.0454,105000.0
2008-11-14 14:45:00,10.31,10.31,10.23,10.24,62500.0,8.0454,8.0454,7.983,7.9908,62500.0
2008-11-14 14:50:00,10.23,10.29,10.22,10.27,75500.0,7.983,8.0298,7.9752,8.0142,75500.0
2008-11-14 14:55:00,10.28,10.39,10.28,10.39,193000.0,8.022,8.1078,8.022,8.1078,193000.0
2008-11-14 15:00:00,10.4,10.41,10.3,10.3,58500.0,8.1156,8.1234,8.0376,8.0376,58500.0
2008-11-14 15:05:00,10.3,10.37,10.27,10.36,162500.0,8.0376,8.0922,8.0142,8.0844,162500.0
2008-11-14 15:10:00,10.35,10.36,10.28,10.3,56500.0,8.0766,8.0844,8.022,8.0376,56500.0
2008-11-14 15:15:00,10.3,10.33,10.21,10.22,80500.0,8.0376,8.061,7.9674,7.9752,80500.0
2008-11-14 15:20:00,10.22,10.3,10.21,10.3,84000.0,7.9752,8.0376,7.9674,8.0376,84000.0
2008-11-14 15:25:00,10.25,10.27,10.18,10.21,45500.0,7.9986,8.0142,7.944,7.9674,45500.0
2008-11-14 15:30:00,10.21,10.21,10.04,10.06,201500.0,7.9674,7.9674,7.8347,7.8503,201500.0
2008-11-14 15:35:00,10.06,10.12,10.06,10.1,145000.0,7.8503,7.8971,7.8503,7.8815,145000.0
2008-11-14 15:40:00,10.1,10.1,10.01,10.07,116000.0,7.8815,7.8815,7.8113,7.8581,116000.0
2008-11-14 15:45:00,10.07,10.12,10.06,10.09,162000.0,7.8581,7.8971,7.8503,7.8737,162000.0
2008-11-14 15:50:00,10.09,10.11,10.02,10.02,141000.0,7.8737,7.8893,7.8191,7.8191,141000.0
2008-11-14 15:55:00,10.01,10.02,9.92,9.93,194000.0,7.8113,7.8191,7.7411,7.7489,194000.0
2008-11-14 16:00:00,9.9,9.96,9.89,9.96,370000.0,7.7255,7.7723,7.7177,7.7723,370000.0
2008-11-14 16:05:00,9.96,9.96,9.96,9.96,0.0,7.7723,7.7723,7.7723,7.7723,0.0
2008-11-14 16:10:00,9.96,9.96,9.96,9.96,0.0,7.7723,7.7723,7.7723,7.7723,0.0
2008-11-17 09:30:00,9.85,9.92,9.84,9.85,61500.0,7.6864,7.7411,7.6786,7.6864,61500.0
2008-11-17 09:35:00,9.85,9.93,9.85,9.89,121500.0,7.6864,7.7489,7.6864,7.7177,121500.0
2008-11-17 09:40:00,9.89,9.9,9.83,9.9,140500.0,7.7177,7.7255,7.6708,7.7255,140500.0
2008-11-17 09:45:00,9.9,9.91,9.86,9.89,70000.0,7.7255,7.7333,7.6942,7.7177,70000.0
2008-11-17 09:50:00,9.92,9.97,9.9,9.95,93000.0,7.7411,7.7801,7.7255,7.7645,93000.0
2008-11-17 09:55:00,9.94,9.99,9.94,9.98,28000.0,7.7567,7.7957,7.7567,7.7879,28000.0
2008-11-17 10:00:00,9.96,9.96,9.88,9.89,50500.0,7.7723,7.7723,7.7099,7.7177,50500.0
2008-11-17 10:05:00,9.89,9.92,9.87,9.92,54500.0,7.7177,7.7411,7.7021,7.7411,54500.0
2008-11-17 10:10:00,9.91,9.91,9.87,9.87,248500.0,7.7333,7.7333,7.7021,7.7021,248500.0
2008-11-17 10:15:00,9.87,9.87,9.79,9.79,83000.0,7.7021,7.7021,7.6396,7.6396,83000.0
2008-11-17 10:20:00,9.8,9.8,9.76,9.79,177500.0,7.6474,7.6474,7.6162,7.6396,177500.0
2008-11-17 10:25:00,9.78,9.8,9.77,9.8,52000.0,7.6318,7.6474,7.624,7.6474,52000.0
2008-11-17 10:30:00,9.79,9.83,9.77,9.82,75500.0,7.6396,7.6708,7.624,7.663,75500.0
2008-11-17 10:35:00,9.84,9.86,9.81,9.83,47500.0,7.6786,7.6942,7.6552,7.6708,47500.0
2008-11-17 10:40:00,9.83,9.83,9.79,9.82,37500.0,7.6708,7.6708,7.6396,7.663,37500.0
2008-11-17 10:45:00,9.81,9.82,9.79,9.82,98000.0,7.6552,7.663,7.6396,7.663,98000.0
2008-11-17 10:50:00,9.82,9.84,9.79,9.79,104000.0,7.663,7.6786,7.6396,7.6396,104000.0
2008-11-17 10:55:00,9.78,9.81,9.78,9.8,73000.0,7.6318,7.6552,7.6318,7.6474,73000.0
2008-11-17 11:00:00,9.79,9.87,9.79,9.87,60000.0,7.6396,7.7021,7.6396,7.7021,60000.0
2008-11-17 11:05:00,9.89,9.92,9.89,9.89,28000.0,7.7177,7.7411,7.7177,7.7177,28000.0
2008-11-17 11:10:00,9.9,9.94,9.9,9.9,55500.0,7.7255,7.7567,7.7255,7.7255,55500.0
2008-11-17 11:15:00,9.9,9.9,9.87,9.87,19000.0,7.7255,7.7255,7.7021,7.7021,19000.0
2008-11-17 11:20:00,9.87,9.89,9.86,9.86,49000.0,7.7021,7.7177,7.6942,7.6942,49000.0
2008-11-17 11:25:00,9.87,9.88,9.86,9.87,21000.0,7.7021,7.7099,7.6942,7.7021,21000.0
2008-11-17 11:30:00,9.87,9.91,9.87,9.9,40500.0,7.7021,7.7333,7.7021,7.7255,40500.0
2008-11-17 11:35:00,9.88,9.9,9.86,9.89,38500.0,7.7099,7.7255,7.6942,7.7177,38500.0
2008-11-17 11:40:00,9.89,9.89,9.82,9.84,48500.0,7.7177,7.7177,7.663,7.6786,48500.0
2008-11-17 11:45:00,9.85,9.95,9.85,9.94,21500.0,7.6864,7.7645,7.6864,7.7567,21500.0
2008-11-17 11:50:00,9.94,10.0,9.92,9.99,57500.0,7.7567,7.8035,7.7411,7.7957,57500.0
2008-11-17 11:55:00,9.98,10.03,9.97,10.02,79500.0,7.7879,7.8269,7.7801,7.8191,79500.0
2008-11-17 12:00:00,10.02,10.03,9.98,9.99,47500.0,7.8191,7.8269,7.7879,7.7957,47500.0
2008-11-17 12:05:00,10.0,10.03,9.98,10.03,21000.0,7.8035,7.8269,7.7879,7.8269,21000.0
2008-11-17 12:10:00,10.03,10.05,10.0,10.01,72000.0,7.8269,7.8425,7.8035,7.8113,72000.0
2008-11-17 12:15:00,10.03,10.06,10.02,10.04,91000.0,7.8269,7.8503,7.8191,7.8347,91000.0
2008-11-17 12:20:00,10.04,10.07,10.02,10.06,103500.0,7.8347,7.8581,7.8191,7.8503,103500.0
2008-11-17 12:25:00,10.05,10.06,10.01,10.05,111500.0,7.8425,7.8503,7.8113,7.8425,111500.0
2008-11-17 12:30:00,10.06,10.1,10.06,10.09,74500.0,7.8503,7.8815,7.8503,7.8737,74500.0
2008-11-17 12:35:00,10.09,10.09,9.99,10.0,106500.0,7.8737,7.8737,7.7957,7.8035,106500.0
2008-11-17 12:40:00,10.01,10.03,10.01,10.03,55500.0,7.8113,7.8269,7.8113,7.8269,55500.0
2008-11-17 12:45:00,10.05,10.12,10.04,10.11,91000.0,7.8425,7.8971,7.8347,7.8893,91000.0
2008-11-17 12:50:00,10.11,10.11,10.07,10.07,90500.0,7.8893,7.8893,7.8581,7.8581,90500.0
2008-11-17 12:55:00,10.07,10.07,10.01,10.01,39000.0,7.8581,7.8581,7.8113,7.8113,39000.0
2008-11-17 13:00:00,10.01,10.01,9.97,9.98,62000.0,7.8113,7.8113,7.7801,7.7879,62000.0
2008-11-17 13:05:00,9.98,10.0,9.96,9.99,67500.0,7.7879,7.8035,7.7723,7.7957,67500.0
2008-11-17 13:10:00,9.99,10.0,9.97,10.0,126500.0,7.7957,7.8035,7.7801,7.8035,126500.0
2008-11-17 13:15:00,10.0,10.01,9.95,9.97,123500.0,7.8035,7.8113,7.7645,7.7801,123500.0
2008-11-17 13:20:00,9.97,9.98,9.96,9.96,65000.0,7.7801,7.7879,7.7723,7.7723,65000.0
2008-11-17 13:25:00,9.96,10.01,9.96,10.01,49000.0,7.7723,7.8113,7.7723,7.8113,49000.0
2008-11-17 13:30:00,10.02,10.03,9.98,9.98,60000.0,7.8191,7.8269,7.7879,7.7879,60000.0
2008-11-17 13:35:00,9.97,9.97,9.91,9.94,53500.0,7.7801,7.7801,7.7333,7.7567,53500.0
2008-11-17 13:40:00,9.94,9.95,9.9,9.92,35500.0,7.7567,7.7645,7.7255,7.7411,35500.0
2008-11-17 13:45:00,9.91,9.95,9.91,9.94,56500.0,7.7333,7.7645,7.7333,7.7567,56500.0
2008-11-17 13:50:00,9.94,10.01,9.93,9.98,50000.0,7.7567,7.8113,7.7489,7.7879,50000.0
2008-11-17 13:55:00,9.99,10.0,9.97,9.97,55500.0,7.7957,7.8035,7.7801,7.7801,55500.0
2008-11-17 14:00:00,9.97,9.98,9.9,9.91,45500.0,7.7801,7.7879,7.7255,7.7333,45500.0
2008-11-17 14:05:00,9.9,9.98,9.9,9.98,27500.0,7.7255,7.7879,7.7255,7.7879,27500.0
2008-11-17 14:10:00,9.98,10.02,9.94,10.0,71500.0,7.7879,7.8191,7.7567,7.8035,71500.0
2008-11-17 14:15:00,10.0,10.0,9.95,9.98,26000.0,7.8035,7.8035,7.7645,7.7879,26000.0
2008-11-17 14:20:00,9.97,10.02,9.92,9.93,321500.0,7.7801,7.8191,7.7411,7.7489,321500.0
2008-11-17 14:25:00,9.93,9.94,9.88,9.89,622000.0,7.7489,7.7567,7.7099,7.7177,622000.0
2008-11-17 14:30:00,9.89,9.92,9.86,9.92,721500.0,7.7177,7.7411,7.6942,7.7411,721500.0
2008-11-17 14:35:00,9.92,9.99,9.9,9.98,624000.0,7.7411,7.7957,7.7255,7.7879,624000.0
2008-11-17 14:40:00,9.97,10.01,9.96,10.0,77500.0,7.7801,7.8113,7.7723,7.8035,77500.0
2008-11-17 14:45:00,10.01,10.01,9.94,9.94,359000.0,7.8113,7.8113,7.7567,7.7567,359000.0
2008-11-17 14:50:00,9.94,9.95,9.91,9.95,129000.0,7.7567,7.7645,7.7333,7.7645,129000.0
2008-11-17 14:55:00,9.96,9.97,9.91,9.92,60000.0,7.7723,7.7801,7.7333,7.7411,60000.0
2008-11-17 15:00:00,9.91,9.98,9.89,9.98,122500.0,7.7333,7.7879,7.7177,7.7879,122500.0
2008-11-17 15:05:00,9.99,9.99,9.94,9.96,100000.0,7.7957,7.7957,7.7567,7.7723,100000.0
2008-11-17 15:10:00,9.95,9.97,9.9,9.97,119000.0,7.7645,7.7801,7.7255,7.7801,119000.0
2008-11-17 15:15:00,9.97,10.0,9.96,9.97,136000.0,7.7801,7.8035,7.7723,7.7801,136000.0
2008-11-17 15:20:00,9.97,9.99,9.95,9.95,272500.0,7.7801,7.7957,7.7645,7.7645,272500.0
2008-11-17 15:25:00,9.93,9.99,9.92,9.98,163000.0,7.7489,7.7957,7.7411,7.7879,163000.0
2008-11-17 15:30:00,9.99,10.0,9.92,9.93,121000.0,7.7957,7.8035,7.7411,7.7489,121000.0
2008-11-17 15:35:00,9.92,9.93,9.85,9.88,126500.0,7.7411,7.7489,7.6864,7.7099,126500.0
2008-11-17 15:40:00,9.89,9.93,9.87,9.91,191500.0,7.7177,7.7489,7.7021,7.7333,191500.0
2008-11-17 15:45:00,9.92,9.93,9.86,9.87,386500.0,7.7411,7.7489,7.6942,7.7021,386500.0
2008-11-17 15:50:00,9.86,9.89,9.84,9.84,181000.0,7.6942,7.7177,7.6786,7.6786,181000.0
2008-11-17 15:55:00,9.83,9.84,9.79,9.8,116000.0,7.6708,7.6786,7.6396,7.6474,116000.0
2008-11-17 16:00:00,9.81,9.81,9.73,9.73,38000.0,7.6552,7.6552,7.5928,7.5928,38000.0
2008-11-17 16:05:00,9.73,9.73,9.73,9.73,0.0,7.5928,7.5928,7.5928,7.5928,0.0
2008-11-17 16:10:00,9.73,9.73,9.73,9.73,0.0,7.5928,7.5928,7.5928,7.5928,0.0
2008-11-18 09:30:00,9.83,9.85,9.78,9.82,107000.0,7.6708,7.6864,7.6318,7.663,107000.0
2008-11-18 09:35:00,9.81,9.89,9.81,9.87,58000.0,7.6552,7.7177,7.6552,7.7021,58000.0
2008-11-18 09:40:00,9.88,9.93,9.88,9.91,54500.0,7.7099,7.7489,7.7099,7.7333,54500.0
2008-11-18 09:45:00,9.93,9.93,9.89,9.92,76500.0,7.7489,7.7489,7.7177,7.7411,76500.0
2008-11-18 09:50:00,9.93,9.93,9.83,9.83,75000.0,7.7489,7.7489,7.6708,7.6708,75000.0
2008-11-18 09:55:00,9.83,9.84,9.8,9.84,84500.0,7.6708,7.6786,7.6474,7.6786,84500.0
2008-11-18 10:00:00,9.85,9.85,9.75,9.76,97500.0,7.6864,7.6864,7.6084,7.6162,97500.0
2008-11-18 10:05:00,9.77,9.77,9.73,9.75,40500.0,7.624,7.624,7.5928,7.6084,40500.0
2008-11-18 10:10:00,9.75,9.81,9.75,9.8,40000.0,7.6084,7.6552,7.6084,7.6474,40000.0
2008-11-18 10:15:00,9.77,9.85,9.77,9.85,13500.0,7.624,7.6864,7.624,7.6864,13500.0
2008-11-18 10:20:00,9.85,9.87,9.82,9.82,70500.0,7.6864,7.7021,7.663,7.663,70500.0
2008-11-18 10:25:00,9.81,9.9,9.81,9.9,125000.0,7.6552,7.7255,7.6552,7.7255,125000.0
2008-11-18 10:30:00,9.9,9.9,9.86,9.88,16000.0,7.7255,7.7255,7.6942,7.7099,16000.0
2008-11-18 10:35:00,9.86,9.86,9.82,9.85,18500.0,7.6942,7.6942,7.663,7.6864,18500.0
2008-11-18 10:40:00,9.84,9.87,9.82,9.83,36000.0,7.6786,7.7021,7.663,7.6708,36000.0
2008-11-18 10:45:00,9.84,9.84,9.82,9.84,259500.0,7.6786,7.6786,7.663,7.6786,259500.0
2008-11-18 10:50:00,9.83,9.85,9.81,9.83,39000.0,7.6708,7.6864,7.6552,7.6708,39000.0
2008-11-18 10:55:00,9.83,9.84,9.8,9.83,28000.0,7.6708,7.6786,7.6474,7.6708,28000.0
2008-11-18 11:00:00,9.83,9.83,9.77,9.77,68500.0,7.6708,7.6708,7.624,7.624,68500.0
2008-11-18 11:05:00,9.76,9.79,9.76,9.78,84500.0,7.6162,7.6396,7.6162,7.6318,84500.0
2008-11-18 11:10:00,9.78,9.81,9.77,9.8,56500.0,7.6318,7.6552,7.624,7.6474,56500.0
2008-11-18 11:15:00,9.81,9.82,9.79,9.81,46000.0,7.6552,7.663,7.6396,7.6552,46000.0
2008-11-18 11:20:00,9.81,9.81,9.79,9.8,9500.0,7.6552,7.6552,7.6396,7.6474,9500.0
2008-11-18 11:25:00,9.79,9.81,9.78,9.81,32000.0,7.6396,7.6552,7.6318,7.6552,32000.0
2008-11-18 11:30:00,9.81,9.84,9.81,9.84,37500.0,7.6552,7.6786,7.6552,7.6786,37500.0
2008-11-18 11:35:00,9.84,9.89,9.84,9.86,171500.0,7.6786,7.7177,7.6786,7.6942,171500.0
2008-11-18 11:40:00,9.86,9.87,9.85,9.86,31500.0,7.6942,7.7021,7.6864,7.6942,31500.0
2008-11-18 11:45:00,9.87,9.89,9.84,9.85,40500.0,7.7021,7.7177,7.6786,7.6864,40500.0
2008-11-18 11:50:00,9.86,9.92,9.85,9.9,72500.0,7.6942,7.7411,7.6864,7.7255,72500.0
2008-11-18 11:55:00,9.89,9.9,9.87,9.89,62000.0,7.7177,7.7255,7.7021,7.7177,62000.0
2008-11-18 12:00:00,9.89,9.89,9.87,9.87,23000.0,7.7177,7.7177,7.7021,7.7021,23000.0
2008-11-18 12:05:00,9.86,9.88,9.85,9.85,20000.0,7.6942,7.7099,7.6864,7.6864,20000.0
2008-11-18 12:10:00,9.84,9.85,9.83,9.84,10500.0,7.6786,7.6864,7.6708,7.6786,10500.0
2008-11-18 12:15:00,9.84,9.85,9.8,9.8,103500.0,7.6786,7.6864,7.6474,7.6474,103500.0
2008-11-18 12:20:00,9.8,9.8,9.78,9.79,66500.0,7.6474,7.6474,7.6318,7.6396,66500.0
2008-11-18 12:25:00,9.79,9.79,9.76,9.76,35000.0,7.6396,7.6396,7.6162,7.6162,35000.0
2008-11-18 12:30:00,9.76,9.76,9.73,9.74,42000.0,7.6162,7.6162,7.5928,7.6006,42000.0
2008-11-18 12:35:00,9.74,9.74,9.72,9.73,49500.0,7.6006,7.6006,7.585,7.5928,49500.0
2008-11-18 12:40:00,9.72,9.73,9.7,9.7,55000.0,7.585,7.5928,7.5694,7.5694,55000.0
2008-11-18 12:45:00,9.7,9.7,9.67,9.68,58500.0,7.5694,7.5694,7.546,7.5538,58500.0
2008-11-18 12:50:00,9.68,9.68,9.66,9.67,31000.0,7.5538,7.5538,7.5382,7.546,31000.0
2008-11-18 12:55:00,9.68,9.71,9.68,9.7,17500.0,7.5538,7.5772,7.5538,7.5694,17500.0
2008-11-18 13:00:00,9.69,9.69,9.65,9.65,52500.0,7.5616,7.5616,7.5304,7.5304,52500.0
2008-11-18 13:05:00,9.65,9.65,9.63,9.64,26500.0,7.5304,7.5304,7.5148,7.5226,26500.0
2008-11-18 13:10:00,9.64,9.66,9.61,9.62,30500.0,7.5226,7.5382,7.4992,7.507,30500.0
2008-11-18 13:15:00,9.63,9.63,9.59,9.62,50000.0,7.5148,7.5148,7.4836,7.507,50000.0
2008-11-18 13:20:00,9.63,9.65,9.63,9.63,20000.0,7.5148,7.5304,7.5148,7.5148,20000.0
2008-11-18 13:25:00,9.63,9.65,9.62,9.63,52500.0,7.5148,7.5304,7.507,7.5148,52500.0
2008-11-18 13:30:00,9.63,9.63,9.59,9.59,87000.0,7.5148,7.5148,7.4836,7.4836,87000.0
2008-11-18 13:35:00,9.59,9.59,9.54,9.54,54500.0,7.4836,7.4836,7.4445,7.4445,54500.0
2008-11-18 13:40:00,9.55,9.57,9.53,9.53,41000.0,7.4523,7.4679,7.4367,7.4367,41000.0
2008-11-18 13:45:00,9.53,9.53,9.49,9.49,50000.0,7.4367,7.4367,7.4055,7.4055,50000.0
2008-11-18 13:50:00,9.5,9.54,9.49,9.53,56000.0,7.4133,7.4445,7.4055,7.4367,56000.0
2008-11-18 13:55:00,9.54,9.58,9.53,9.58,67500.0,7.4445,7.4757,7.4367,7.4757,67500.0
2008-11-18 14:00:00,9.58,9.58,9.54,9.54,95500.0,7.4757,7.4757,7.4445,7.4445,95500.0
2008-11-18 14:05:00,9.55,9.55,9.51,9.52,30500.0,7.4523,7.4523,7.4211,7.4289,30500.0
2008-11-18 14:10:00,9.52,9.59,9.51,9.57,66000.0,7.4289,7.4836,7.4211,7.4679,66000.0
2008-11-18 14:15:00,9.58,9.58,9.56,9.57,47500.0,7.4757,7.4757,7.4601,7.4679,47500.0
2008-11-18 14:20:00,9.54,9.6,9.54,9.59,54500.0,7.4445,7.4914,7.4445,7.4836,54500.0
2008-11-18 14:25:00,9.58,9.59,9.55,9.56,15500.0,7.4757,7.4836,7.4523,7.4601,15500.0
2008-11-18 14:30:00,9.55,9.56,9.51,9.51,34500.0,7.4523,7.4601,7.4211,7.4211,34500.0
2008-11-18 14:35:00,9.51,9.53,9.5,9.52,54000.0,7.4211,7.4367,7.4133,7.4289,54000.0
2008-11-18 14:40:00,9.51,9.53,9.51,9.51,26500.0,7.4211,7.4367,7.4211,7.4211,26500.0
2008-11-18 14:45:00,9.5,9.5,9.43,9.44,115500.0,7.4133,7.4133,7.3587,7.3665,115500.0
2008-11-18 14:50:00,9.43,9.44,9.41,9.44,63000.0,7.3587,7.3665,7.3431,7.3665,63000.0
2008-11-18 14:55:00,9.44,9.47,9.42,9.45,41500.0,7.3665,7.3899,7.3509,7.3743,41500.0
2008-11-18 15:00:00,9.44,9.47,9.43,9.45,52500.0,7.3665,7.3899,7.3587,7.3743,52500.0
2008-11-18 15:05:00,9.45,9.58,9.45,9.58,149500.0,7.3743,7.4757,7.3743,7.4757,149500.0
2008-11-18 15:10:00,9.58,9.63,9.55,9.55,121500.0,7.4757,7.5148,7.4523,7.4523,121500.0
2008-11-18 15:15:00,9.54,9.6,9.52,9.59,78500.0,7.4445,7.4914,7.4289,7.4836,78500.0
2008-11-18 15:20:00,9.58,9.67,9.57,9.59,182500.0,7.4757,7.546,7.4679,7.4836,182500.0
2008-11-18 15:25:00,9.58,9.59,9.53,9.58,113000.0,7.4757,7.4836,7.4367,7.4757,113000.0
2008-11-18 15:30:00,9.58,9.59,9.5,9.53,97000.0,7.4757,7.4836,7.4133,7.4367,97000.0
2008-11-18 15:35:00,9.54,9.63,9.53,9.59,228000.0,7.4445,7.5148,7.4367,7.4836,228000.0
2008-11-18 15:40:00,9.6,9.71,9.6,9.62,293500.0,7.4914,7.5772,7.4914,7.507,293500.0
2008-11-18 15:45:00,9.61,9.71,9.61,9.7,326500.0,7.4992,7.5772,7.4992,7.5694,326500.0
2008-11-18 15:50:00,9.7,9.74,9.7,9.73,238500.0,7.5694,7.6006,7.5694,7.5928,238500.0
2008-11-18 15:55:00,9.73,9.77,9.73,9.76,257000.0,7.5928,7.624,7.5928,7.6162,257000.0
2008-11-18 16:00:00,9.78,9.8,9.78,9.8,1000.0,7.6318,7.6474,7.6318,7.6474,1000.0
2008-11-18 16:05:00,9.87,9.87,9.87,9.87,2500.0,7.7021,7.7021,7.7021,7.7021,2500.0
2008-11-18 16:10:00,9.87,9.87,9.87,9.87,0.0,7.7021,7.7021,7.7021,7.7021,0.0
2008-11-19 09:30:00,9.8,9.82,9.77,9.78,383000.0,7.6474,7.663,7.624,7.6318,383000.0
2008-11-19 09:35:00,9.78,9.84,9.78,9.83,139000.0,7.6318,7.6786,7.6318,7.6708,139000.0
2008-11-19 09:40:00,9.84,9.85,9.74,9.74,99500.0,7.6786,7.6864,7.6006,7.6006,99500.0
2008-11-19 09:45:00,9.74,9.76,9.74,9.75,45000.0,7.6006,7.6162,7.6006,7.6084,45000.0
2008-11-19 09:50:00,9.76,9.77,9.69,9.71,138500.0,7.6162,7.624,7.5616,7.5772,138500.0
2008-11-19 09:55:00,9.72,9.75,9.72,9.75,72500.0,7.585,7.6084,7.585,7.6084,72500.0
2008-11-19 10:00:00,9.75,9.76,9.73,9.76,63000.0,7.6084,7.6162,7.5928,7.6162,63000.0
2008-11-19 10:05:00,9.77,9.83,9.75,9.82,21500.0,7.624,7.6708,7.6084,7.663,21500.0
2008-11-19 10:10:00,9.81,9.84,9.8,9.8,19000.0,7.6552,7.6786,7.6474,7.6474,19000.0
2008-11-19 10:15:00,9.83,9.85,9.75,9.75,84000.0,7.6708,7.6864,7.6084,7.6084,84000.0
2008-11-19 10:20:00,9.75,9.76,9.72,9.73,149000.0,7.6084,7.6162,7.585,7.5928,149000.0
2008-11-19 10:25:00,9.73,9.74,9.69,9.73,49000.0,7.5928,7.6006,7.5616,7.5928,49000.0
2008-11-19 10:30:00,9.71,9.72,9.67,9.71,74000.0,7.5772,7.585,7.546,7.5772,74000.0
2008-11-19 10:35:00,9.71,9.71,9.61,9.61,178000.0,7.5772,7.5772,7.4992,7.4992,178000.0
2008-11-19 10:40:00,9.61,9.61,9.58,9.59,51500.0,7.4992,7.4992,7.4757,7.4836,51500.0
2008-11-19 10:45:00,9.58,9.58,9.5,9.5,101000.0,7.4757,7.4757,7.4133,7.4133,101000.0
2008-11-19 10:50:00,9.52,9.53,9.51,9.52,23000.0,7.4289,7.4367,7.4211,7.4289,23000.0
2008-11-19 10:55:00,9.49,9.49,9.45,9.45,74500.0,7.4055,7.4055,7.3743,7.3743,74500.0
2008-11-19 11:00:00,9.46,9.49,9.45,9.48,42000.0,7.3821,7.4055,7.3743,7.3977,42000.0
2008-11-19 11:05:00,9.47,9.5,9.47,9.49,24000.0,7.3899,7.4133,7.3899,7.4055,24000.0
2008-11-19 11:10:00,9.5,9.51,9.47,9.48,25000.0,7.4133,7.4211,7.3899,7.3977,25000.0
2008-11-19 11:15:00,9.46,9.5,9.44,9.49,41000.0,7.3821,7.4133,7.3665,7.4055,41000.0
2008-11-19 11:20:00,9.5,9.5,9.44,9.45,36500.0,7.4133,7.4133,7.3665,7.3743,36500.0
2008-11-19 11:25:00,9.44,9.44,9.38,9.39,41500.0,7.3665,7.3665,7.3197,7.3275,41500.0
2008-11-19 11:30:00,9.39,9.41,9.37,9.38,83500.0,7.3275,7.3431,7.3119,7.3197,83500.0
2008-11-19 11:35:00,9.37,9.38,9.35,9.36,158000.0,7.3119,7.3197,7.2963,7.3041,158000.0
2008-11-19 11:40:00,9.37,9.4,9.35,9.4,61000.0,7.3119,7.3353,7.2963,7.3353,61000.0
2008-11-19 11:45:00,9.4,9.4,9.36,9.39,84500.0,7.3353,7.3353,7.3041,7.3275,84500.0
2008-11-19 11:50:00,9.39,9.45,9.39,9.44,67500.0,7.3275,7.3743,7.3275,7.3665,67500.0
2008-11-19 11:55:00,9.43,9.45,9.41,9.43,44500.0,7.3587,7.3743,7.3431,7.3587,44500.0
2008-11-19 12:00:00,9.41,9.42,9.39,9.41,72000.0,7.3431,7.3509,7.3275,7.3431,72000.0
2008-11-19 12:05:00,9.41,9.42,9.39,9.41,132000.0,7.3431,7.3509,7.3275,7.3431,132000.0
2008-11-19 12:10:00,9.41,9.42,9.38,9.42,110500.0,7.3431,7.3509,7.3197,7.3509,110500.0
2008-11-19 12:15:00,9.41,9.41,9.35,9.35,45500.0,7.3431,7.3431,7.2963,7.2963,45500.0
2008-11-19 12:20:00,9.35,9.38,9.35,9.37,63500.0,7.2963,7.3197,7.2963,7.3119,63500.0
2008-11-19 12:25:00,9.38,9.38,9.34,9.36,44000.0,7.3197,7.3197,7.2885,7.3041,44000.0
2008-11-19 12:30:00,9.36,9.38,9.35,9.36,44000.0,7.3041,7.3197,7.2963,7.3041,44000.0
2008-11-19 12:35:00,9.37,9.39,9.36,9.39,25000.0,7.3119,7.3275,7.3041,7.3275,25000.0
2008-11-19 12:40:00,9.4,9.41,9.38,9.38,41500.0,7.3353,7.3431,7.3197,7.3197,41500.0
2008-11-19 12:45:00,9.38,9.39,9.36,9.36,81000.0,7.3197,7.3275,7.3041,7.3041,81000.0
2008-11-19 12:50:00,9.35,9.35,9.33,9.33,99000.0,7.2963,7.2963,7.2807,7.2807,99000.0
2008-11-19 12:55:00,9.33,9.34,9.31,9.34,102500.0,7.2807,7.2885,7.2651,7.2885,102500.0
2008-11-19 13:00:00,9.34,9.38,9.33,9.37,147000.0,7.2885,7.3197,7.2807,7.3119,147000.0
2008-11-19 13:05:00,9.37,9.39,9.36,9.36,57500.0,7.3119,7.3275,7.3041,7.3041,57500.0
2008-11-19 13:10:00,9.35,9.38,9.35,9.38,50500.0,7.2963,7.3197,7.2963,7.3197,50500.0
2008-11-19 13:15:00,9.37,9.37,9.33,9.35,28500.0,7.3119,7.3119,7.2807,7.2963,28500.0
2008-11-19 13:20:00,9.35,9.35,9.34,9.34,36500.0,7.2963,7.2963,7.2885,7.2885,36500.0
2008-11-19 13:25:00,9.33,9.34,9.3,9.3,42000.0,7.2807,7.2885,7.2573,7.2573,42000.0
2008-11-19 13:30:00,9.3,9.3,9.28,9.29,39000.0,7.2573,7.2573,7.2416,7.2494,39000.0
2008-11-19 13:35:00,9.28,9.31,9.27,9.31,45000.0,7.2416,7.2651,7.2338,7.2651,45000.0
2008-11-19 13:40:00,9.31,9.33,9.3,9.31,35500.0,7.2651,7.2807,7.2573,7.2651,35500.0
2008-11-19 13:45:00,9.32,9.35,9.32,9.33,73000.0,7.2729,7.2963,7.2729,7.2807,73000.0
2008-11-19 13:50:00,9.32,9.36,9.31,9.36,56500.0,7.2729,7.3041,7.2651,7.3041,56500.0
2008-11-19 13:55:00,9.37,9.41,9.37,9.38,57500.0,7.3119,7.3431,7.3119,7.3197,57500.0
2008-11-19 14:00:00,9.37,9.37,9.31,9.31,116500.0,7.3119,7.3119,7.2651,7.2651,116500.0
2008-11-19 14:05:00,9.31,9.34,9.28,9.33,274500.0,7.2651,7.2885,7.2416,7.2807,274500.0
2008-11-19 14:10:00,9.33,9.36,9.32,9.35,71500.0,7.2807,7.3041,7.2729,7.2963,71500.0
2008-11-19 14:15:00,9.34,9.35,9.3,9.3,94000.0,7.2885,7.2963,7.2573,7.2573,94000.0
2008-11-19 14:20:00,9.29,9.3,9.26,9.26,51000.0,7.2494,7.2573,7.226,7.226,51000.0
2008-11-19 14:25:00,9.26,9.34,9.26,9.29,78500.0,7.226,7.2885,7.226,7.2494,78500.0
2008-11-19 14:30:00,9.28,9.31,9.26,9.27,60500.0,7.2416,7.2651,7.226,7.2338,60500.0
2008-11-19 14:35:00,9.26,9.29,9.25,9.28,89500.0,7.226,7.2494,7.2182,7.2416,89500.0
2008-11-19 14:40:00,9.27,9.35,9.27,9.34,174000.0,7.2338,7.2963,7.2338,7.2885,174000.0
2008-11-19 14:45:00,9.34,9.43,9.33,9.39,135000.0,7.2885,7.3587,7.2807,7.3275,135000.0
2008-11-19 14:50:00,9.39,9.41,9.36,9.38,70500.0,7.3275,7.3431,7.3041,7.3197,70500.0
2008-11-19 14:55:00,9.37,9.39,9.32,9.37,282500.0,7.3119,7.3275,7.2729,7.3119,282500.0
2008-11-19 15:00:00,9.35,9.37,9.3,9.37,194500.0,7.2963,7.3119,7.2573,7.3119,194500.0
2008-11-19 15:05:00,9.37,9.41,9.34,9.39,141500.0,7.3119,7.3431,7.2885,7.3275,141500.0
2008-11-19 15:10:00,9.39,9.4,9.36,9.37,202000.0,7.3275,7.3353,7.3041,7.3119,202000.0
2008-11-19 15:15:00,9.36,9.36,9.29,9.3,195000.0,7.3041,7.3041,7.2494,7.2573,195000.0
2008-11-19 15:20:00,9.29,9.3,9.25,9.27,172500.0,7.2494,7.2573,7.2182,7.2338,172500.0
2008-11-19 15:25:00,9.27,9.29,9.23,9.28,179500.0,7.2338,7.2494,7.2026,7.2416,179500.0
2008-11-19 15:30:00,9.28,9.3,9.23,9.3,114000.0,7.2416,7.2573,7.2026,7.2573,114000.0
2008-11-19 15:35:00,9.31,9.32,9.21,9.21,357000.0,7.2651,7.2729,7.187,7.187,357000.0
2008-11-19 15:40:00,9.2,9.24,9.17,9.17,160500.0,7.1792,7.2104,7.1558,7.1558,160500.0
2008-11-19 15:45:00,9.16,9.18,9.12,9.17,89500.0,7.148,7.1636,7.1168,7.1558,89500.0
2008-11-19 15:50:00,9.16,9.17,9.11,9.11,242500.0,7.148,7.1558,7.109,7.109,242500.0
2008-11-19 15:55:00,9.11,9.11,9.04,9.06,170500.0,7.109,7.109,7.0544,7.07,170500.0
2008-11-19 16:00:00,9.07,9.07,9.07,9.07,51500.0,7.0778,7.0778,7.0778,7.0778,51500.0
2008-11-19 16:05:00,9.04,9.04,9.04,9.04,2000.0,7.0544,7.0544,7.0544,7.0544,2000.0
2008-11-19 16:10:00,9.04,9.04,9.04,9.04,0.0,7.0544,7.0544,7.0544,7.0544,0.0
2008-11-20 09:30:00,8.95,8.96,8.92,8.92,369500.0,6.9841,6.9919,6.9607,6.9607,369500.0
2008-11-20 09:35:00,8.9,8.91,8.8,8.8,112500.0,6.9451,6.9529,6.8671,6.8671,112500.0
2008-11-20 09:40:00,8.79,8.81,8.68,8.68,198500.0,6.8593,6.8749,6.7734,6.7734,198500.0
2008-11-20 09:45:00,8.68,8.75,8.68,8.75,220000.0,6.7734,6.8281,6.7734,6.8281,220000.0
2008-11-20 09:50:00,8.76,8.83,8.74,8.74,148500.0,6.8359,6.8905,6.8203,6.8203,148500.0
2008-11-20 09:55:00,8.75,8.78,8.71,8.74,102500.0,6.8281,6.8515,6.7968,6.8203,102500.0
2008-11-20 10:00:00,8.73,8.74,8.67,8.69,32500.0,6.8125,6.8203,6.7656,6.7812,32500.0
2008-11-20 10:05:00,8.68,8.71,8.67,8.69,101000.0,6.7734,6.7968,6.7656,6.7812,101000.0
2008-11-20 10:10:00,8.68,8.68,8.65,8.66,73000.0,6.7734,6.7734,6.75,6.7578,73000.0
2008-11-20 10:15:00,8.66,8.67,8.63,8.64,59500.0,6.7578,6.7656,6.7344,6.7422,59500.0
2008-11-20 10:20:00,8.65,8.77,8.65,8.74,37500.0,6.75,6.8437,6.75,6.8203,37500.0
2008-11-20 10:25:00,8.75,8.78,8.73,8.78,127000.0,6.8281,6.8515,6.8125,6.8515,127000.0
2008-11-20 10:30:00,8.78,8.85,8.77,8.8,136000.0,6.8515,6.9061,6.8437,6.8671,136000.0
2008-11-20 10:35:00,8.79,8.8,8.73,8.73,346500.0,6.8593,6.8671,6.8125,6.8125,346500.0
2008-11-20 10:40:00,8.76,8.84,8.73,8.84,239500.0,6.8359,6.8983,6.8125,6.8983,239500.0
2008-11-20 10:45:00,8.84,8.92,8.82,8.85,328500.0,6.8983,6.9607,6.8827,6.9061,328500.0
2008-11-20 10:50:00,8.84,8.84,8.77,8.82,316500.0,6.8983,6.8983,6.8437,6.8827,316500.0
2008-11-20 10:55:00,8.84,8.86,8.8,8.86,159500.0,6.8983,6.9139,6.8671,6.9139,159500.0
2008-11-20 11:00:00,8.86,8.95,8.86,8.95,348500.0,6.9139,6.9841,6.9139,6.9841,348500.0
2008-11-20 11:05:00,8.97,8.98,8.89,8.89,200000.0,6.9997,7.0075,6.9373,6.9373,200000.0
2008-11-20 11:10:00,8.9,8.97,8.85,8.96,95000.0,6.9451,6.9997,6.9061,6.9919,95000.0
2008-11-20 11:15:00,8.96,8.97,8.88,8.88,51500.0,6.9919,6.9997,6.9295,6.9295,51500.0
2008-11-20 11:20:00,8.88,8.89,8.83,8.84,46500.0,6.9295,6.9373,6.8905,6.8983,46500.0
2008-11-20 11:25:00,8.82,8.89,8.82,8.88,121500.0,6.8827,6.9373,6.8827,6.9295,121500.0
2008-11-20 11:30:00,8.88,8.89,8.82,8.85,56500.0,6.9295,6.9373,6.8827,6.9061,56500.0
2008-11-20 11:35:00,8.84,8.89,8.82,8.87,44500.0,6.8983,6.9373,6.8827,6.9217,44500.0
2008-11-20 11:40:00,8.84,8.87,8.83,8.87,222000.0,6.8983,6.9217,6.8905,6.9217,222000.0
2008-11-20 11:45:00,8.88,8.89,8.84,8.86,74500.0,6.9295,6.9373,6.8983,6.9139,74500.0
2008-11-20 11:50:00,8.85,8.85,8.82,8.84,30000.0,6.9061,6.9061,6.8827,6.8983,30000.0
2008-11-20 11:55:00,8.83,8.87,8.83,8.84,46500.0,6.8905,6.9217,6.8905,6.8983,46500.0
2008-11-20 12:00:00,8.82,8.82,8.74,8.75,77500.0,6.8827,6.8827,6.8203,6.8281,77500.0
2008-11-20 12:05:00,8.75,8.78,8.74,8.74,44000.0,6.8281,6.8515,6.8203,6.8203,44000.0
2008-11-20 12:10:00,8.74,8.81,8.73,8.8,104000.0,6.8203,6.8749,6.8125,6.8671,104000.0
2008-11-20 12:15:00,8.8,8.83,8.78,8.81,73000.0,6.8671,6.8905,6.8515,6.8749,73000.0
2008-11-20 12:20:00,8.82,8.91,8.81,8.89,130000.0,6.8827,6.9529,6.8749,6.9373,130000.0
2008-11-20 12:25:00,8.88,8.98,8.87,8.96,148000.0,6.9295,7.0075,6.9217,6.9919,148000.0
2008-11-20 12:30:00,8.96,9.04,8.95,9.0,110500.0,6.9919,7.0544,6.9841,7.0231,110500.0
2008-11-20 12:35:00,9.01,9.01,8.96,8.97,50500.0,7.031,7.031,6.9919,6.9997,50500.0
2008-11-20 12:40:00,8.98,8.99,8.96,8.98,62000.0,7.0075,7.0153,6.9919,7.0075,62000.0
2008-11-20 12:45:00,8.97,9.07,8.96,9.07,229500.0,6.9997,7.0778,6.9919,7.0778,229500.0
2008-11-20 12:50:00,9.07,9.08,8.98,8.98,74000.0,7.0778,7.0856,7.0075,7.0075,74000.0
2008-11-20 12:55:00,8.98,8.98,8.91,8.92,32000.0,7.0075,7.0075,6.9529,6.9607,32000.0
2008-11-20 13:00:00,8.91,8.91,8.84,8.88,34000.0,6.9529,6.9529,6.8983,6.9295,34000.0
2008-11-20 13:05:00,8.88,8.9,8.87,8.88,68500.0,6.9295,6.9451,6.9217,6.9295,68500.0
2008-11-20 13:10:00,8.89,8.9,8.85,8.9,87500.0,6.9373,6.9451,6.9061,6.9451,87500.0
2008-11-20 13:15:00,8.9,8.98,8.89,8.89,68000.0,6.9451,7.0075,6.9373,6.9373,68000.0
2008-11-20 13:20:00,8.88,8.88,8.8,8.87,97000.0,6.9295,6.9295,6.8671,6.9217,97000.0
2008-11-20 13:25:00,8.88,8.92,8.85,8.86,42000.0,6.9295,6.9607,6.9061,6.9139,42000.0
2008-11-20 13:30:00,8.85,8.93,8.85,8.91,42000.0,6.9061,6.9685,6.9061,6.9529,42000.0
2008-11-20 13:35:00,8.91,8.91,8.79,8.83,82500.0,6.9529,6.9529,6.8593,6.8905,82500.0
2008-11-20 13:40:00,8.83,8.88,8.82,8.87,83000.0,6.8905,6.9295,6.8827,6.9217,83000.0
2008-11-20 13:45:00,8.87,8.94,8.87,8.94,81500.0,6.9217,6.9763,6.9217,6.9763,81500.0
2008-11-20 13:50:00,8.91,8.96,8.91,8.93,84500.0,6.9529,6.9919,6.9529,6.9685,84500.0
2008-11-20 13:55:00,8.94,8.96,8.88,8.95,52500.0,6.9763,6.9919,6.9295,6.9841,52500.0
2008-11-20 14:00:00,8.95,8.97,8.85,8.85,90500.0,6.9841,6.9997,6.9061,6.9061,90500.0
2008-11-20 14:05:00,8.86,8.91,8.84,8.85,51500.0,6.9139,6.9529,6.8983,6.9061,51500.0
2008-11-20 14:10:00,8.85,8.9,8.85,8.86,74000.0,6.9061,6.9451,6.9061,6.9139,74000.0
2008-11-20 14:15:00,8.85,8.88,8.8,8.81,73000.0,6.9061,6.9295,6.8671,6.8749,73000.0
2008-11-20 14:20:00,8.81,8.86,8.8,8.82,57000.0,6.8749,6.9139,6.8671,6.8827,57000.0
2008-11-20 14:25:00,8.82,8.83,8.76,8.76,27000.0,6.8827,6.8905,6.8359,6.8359,27000.0
2008-11-20 14:30:00,8.77,8.78,8.72,8.74,45500.0,6.8437,6.8515,6.8046,6.8203,45500.0
2008-11-20 14:35:00,8.73,8.78,8.73,8.78,13000.0,6.8125,6.8515,6.8125,6.8515,13000.0
2008-11-20 14:40:00,8.77,8.8,8.75,8.77,110500.0,6.8437,6.8671,6.8281,6.8437,110500.0
2008-11-20 14:45:00,8.75,8.75,8.69,8.71,55000.0,6.8281,6.8281,6.7812,6.7968,55000.0
2008-11-20 14:50:00,8.71,8.74,8.66,8.67,30500.0,6.7968,6.8203,6.7578,6.7656,30500.0
2008-11-20 14:55:00,8.67,8.68,8.64,8.67,77500.0,6.7656,6.7734,6.7422,6.7656,77500.0
2008-11-20 15:00:00,8.67,8.75,8.67,8.68,128500.0,6.7656,6.8281,6.7656,6.7734,128500.0
2008-11-20 15:05:00,8.66,8.71,8.65,8.68,121500.0,6.7578,6.7968,6.75,6.7734,121500.0
2008-11-20 15:10:00,8.69,8.72,8.66,8.66,98000.0,6.7812,6.8046,6.7578,6.7578,98000.0
2008-11-20 15:15:00,8.68,8.69,8.59,8.61,111500.0,6.7734,6.7812,6.7032,6.7188,111500.0
2008-11-20 15:20:00,8.6,8.62,8.54,8.55,74000.0,6.711,6.7266,6.6642,6.672,74000.0
2008-11-20 15:25:00,8.56,8.58,8.54,8.57,67500.0,6.6798,6.6954,6.6642,6.6876,67500.0
2008-11-20 15:30:00,8.56,8.62,8.56,8.57,108500.0,6.6798,6.7266,6.6798,6.6876,108500.0
2008-11-20 15:35:00,8.56,8.57,8.48,8.48,101500.0,6.6798,6.6876,6.6174,6.6174,101500.0
2008-11-20 15:40:00,8.48,8.48,8.4,8.42,352500.0,6.6174,6.6174,6.5549,6.5705,352500.0
2008-11-20 15:45:00,8.41,8.49,8.4,8.46,366500.0,6.5627,6.6252,6.5549,6.6018,366500.0
2008-11-20 15:50:00,8.45,8.45,8.37,8.37,231000.0,6.594,6.594,6.5315,6.5315,231000.0
2008-11-20 15:55:00,8.37,8.37,8.33,8.35,187000.0,6.5315,6.5315,6.5003,6.5159,187000.0
2008-11-20 16:00:00,8.35,8.35,8.3,8.33,23000.0,6.5159,6.5159,6.4769,6.5003,23000.0
2008-11-20 16:05:00,8.33,8.33,8.33,8.33,0.0,6.5003,6.5003,6.5003,6.5003,0.0
2008-11-20 16:10:00,8.33,8.33,8.33,8.33,0.0,6.5003,6.5003,6.5003,6.5003,0.0
2008-11-21 09:30:00,8.54,8.54,8.44,8.5,189000.0,6.6642,6.6642,6.5862,6.633,189000.0
2008-11-21 09:35:00,8.51,8.51,8.39,8.39,135000.0,6.6408,6.6408,6.5471,6.5471,135000.0
2008-11-21 09:40:00,8.39,8.43,8.37,8.43,167000.0,6.5471,6.5783,6.5315,6.5783,167000.0
2008-11-21 09:45:00,8.42,8.51,8.42,8.47,475000.0,6.5705,6.6408,6.5705,6.6096,475000.0
2008-11-21 09:50:00,8.48,8.49,8.36,8.37,171500.0,6.6174,6.6252,6.5237,6.5315,171500.0
2008-11-21 09:55:00,8.36,8.38,8.31,8.34,228500.0,6.5237,6.5393,6.4847,6.5081,228500.0
2008-11-21 10:00:00,8.33,8.34,8.3,8.31,303000.0,6.5003,6.5081,6.4769,6.4847,303000.0
2008-11-21 10:05:00,8.31,8.43,8.31,8.41,495500.0,6.4847,6.5783,6.4847,6.5627,495500.0
2008-11-21 10:10:00,8.42,8.42,8.33,8.34,171000.0,6.5705,6.5705,6.5003,6.5081,171000.0
2008-11-21 10:15:00,8.34,8.36,8.28,8.32,401000.0,6.5081,6.5237,6.4613,6.4925,401000.0
2008-11-21 10:20:00,8.33,8.39,8.32,8.33,581500.0,6.5003,6.5471,6.4925,6.5003,581500.0
2008-11-21 10:25:00,8.32,8.34,8.28,8.28,184500.0,6.4925,6.5081,6.4613,6.4613,184500.0
2008-11-21 10:30:00,8.29,8.32,8.27,8.27,172500.0,6.4691,6.4925,6.4535,6.4535,172500.0
2008-11-21 10:35:00,8.28,8.34,8.27,8.32,363500.0,6.4613,6.5081,6.4535,6.4925,363500.0
2008-11-21 10:40:00,8.33,8.34,8.3,8.32,245000.0,6.5003,6.5081,6.4769,6.4925,245000.0
2008-11-21 10:45:00,8.3,8.38,8.29,8.33,207500.0,6.4769,6.5393,6.4691,6.5003,207500.0
2008-11-21 10:50:00,8.31,8.33,8.28,8.3,225000.0,6.4847,6.5003,6.4613,6.4769,225000.0
2008-11-21 10:55:00,8.31,8.31,8.19,8.21,299000.0,6.4847,6.4847,6.3911,6.4067,299000.0
2008-11-21 11:00:00,8.21,8.25,8.18,8.18,232000.0,6.4067,6.4379,6.3833,6.3833,232000.0
2008-11-21 11:05:00,8.18,8.19,8.13,8.18,241000.0,6.3833,6.3911,6.3442,6.3833,241000.0
2008-11-21 11:10:00,8.18,8.26,8.18,8.24,290500.0,6.3833,6.4457,6.3833,6.4301,290500.0
2008-11-21 11:15:00,8.24,8.26,8.21,8.26,537000.0,6.4301,6.4457,6.4067,6.4457,537000.0
2008-11-21 11:20:00,8.27,8.33,8.24,8.32,447500.0,6.4535,6.5003,6.4301,6.4925,447500.0
2008-11-21 11:25:00,8.33,8.34,8.28,8.29,470000.0,6.5003,6.5081,6.4613,6.4691,470000.0
2008-11-21 11:30:00,8.29,8.36,8.29,8.35,288500.0,6.4691,6.5237,6.4691,6.5159,288500.0
2008-11-21 11:35:00,8.35,8.36,8.3,8.32,600500.0,6.5159,6.5237,6.4769,6.4925,600500.0
2008-11-21 11:40:00,8.32,8.4,8.32,8.35,191500.0,6.4925,6.5549,6.4925,6.5159,191500.0
2008-11-21 11:45:00,8.35,8.37,8.33,8.34,485000.0,6.5159,6.5315,6.5003,6.5081,485000.0
2008-11-21 11:50:00,8.34,8.35,8.3,8.3,285500.0,6.5081,6.5159,6.4769,6.4769,285500.0
2008-11-21 11:55:00,8.3,8.35,8.29,8.3,223000.0,6.4769,6.5159,6.4691,6.4769,223000.0
2008-11-21 12:00:00,8.3,8.35,8.27,8.35,165000.0,6.4769,6.5159,6.4535,6.5159,165000.0
2008-11-21 12:05:00,8.35,8.38,8.33,8.34,228500.0,6.5159,6.5393,6.5003,6.5081,228500.0
2008-11-21 12:10:00,8.35,8.35,8.3,8.32,204500.0,6.5159,6.5159,6.4769,6.4925,204500.0
2008-11-21 12:15:00,8.31,8.37,8.28,8.28,239500.0,6.4847,6.5315,6.4613,6.4613,239500.0
2008-11-21 12:20:00,8.27,8.34,8.27,8.32,229000.0,6.4535,6.5081,6.4535,6.4925,229000.0
2008-11-21 12:25:00,8.31,8.36,8.31,8.35,236500.0,6.4847,6.5237,6.4847,6.5159,236500.0
2008-11-21 12:30:00,8.35,8.39,8.33,8.38,143000.0,6.5159,6.5471,6.5003,6.5393,143000.0
2008-11-21 12:35:00,8.37,8.41,8.36,8.41,159500.0,6.5315,6.5627,6.5237,6.5627,159500.0
2008-11-21 12:40:00,8.41,8.41,8.37,8.38,115000.0,6.5627,6.5627,6.5315,6.5393,115000.0
2008-11-21 12:45:00,8.38,8.41,8.35,8.35,182000.0,6.5393,6.5627,6.5159,6.5159,182000.0
2008-11-21 12:50:00,8.35,8.39,8.35,8.38,127500.0,6.5159,6.5471,6.5159,6.5393,127500.0
2008-11-21 12:55:00,8.37,8.37,8.33,8.34,209000.0,6.5315,6.5315,6.5003,6.5081,209000.0
2008-11-21 13:00:00,8.34,8.35,8.3,8.31,147000.0,6.5081,6.5159,6.4769,6.4847,147000.0
2008-11-21 13:05:00,8.32,8.35,8.31,8.35,96000.0,6.4925,6.5159,6.4847,6.5159,96000.0
2008-11-21 13:10:00,8.35,8.38,8.35,8.36,79000.0,6.5159,6.5393,6.5159,6.5237,79000.0
2008-11-21 13:15:00,8.37,8.38,8.34,8.35,92000.0,6.5315,6.5393,6.5081,6.5159,92000.0
2008-11-21 13:20:00,8.35,8.35,8.29,8.3,115000.0,6.5159,6.5159,6.4691,6.4769,115000.0
2008-11-21 13:25:00,8.3,8.33,8.29,8.32,533500.0,6.4769,6.5003,6.4691,6.4925,533500.0
2008-11-21 13:30:00,8.33,8.34,8.3,8.3,1164000.0,6.5003,6.5081,6.4769,6.4769,1164000.0
2008-11-21 13:35:00,8.29,8.3,8.26,8.29,235500.0,6.4691,6.4769,6.4457,6.4691,235500.0
2008-11-21 13:40:00,8.28,8.35,8.28,8.32,177000.0,6.4613,6.5159,6.4613,6.4925,177000.0
2008-11-21 13:45:00,8.32,8.32,8.28,8.3,630500.0,6.4925,6.4925,6.4613,6.4769,630500.0
2008-11-21 13:50:00,8.29,8.3,8.27,8.28,255500.0,6.4691,6.4769,6.4535,6.4613,255500.0
2008-11-21 13:55:00,8.28,8.29,8.21,8.21,137500.0,6.4613,6.4691,6.4067,6.4067,137500.0
2008-11-21 14:00:00,8.2,8.31,8.2,8.31,315500.0,6.3989,6.4847,6.3989,6.4847,315500.0
2008-11-21 14:05:00,8.3,8.34,8.29,8.3,321000.0,6.4769,6.5081,6.4691,6.4769,321000.0
2008-11-21 14:10:00,8.3,8.32,8.28,8.29,121500.0,6.4769,6.4925,6.4613,6.4691,121500.0
2008-11-21 14:15:00,8.29,8.3,8.26,8.3,299500.0,6.4691,6.4769,6.4457,6.4769,299500.0
2008-11-21 14:20:00,8.3,8.36,8.29,8.32,204500.0,6.4769,6.5237,6.4691,6.4925,204500.0
2008-11-21 14:25:00,8.32,8.35,8.31,8.31,135500.0,6.4925,6.5159,6.4847,6.4847,135500.0
2008-11-21 14:30:00,8.3,8.31,8.27,8.28,185000.0,6.4769,6.4847,6.4535,6.4613,185000.0
2008-11-21 14:35:00,8.27,8.29,8.24,8.28,217500.0,6.4535,6.4691,6.4301,6.4613,217500.0
2008-11-21 14:40:00,8.29,8.3,8.22,8.28,175000.0,6.4691,6.4769,6.4145,6.4613,175000.0
2008-11-21 14:45:00,8.28,8.36,8.28,8.33,1215000.0,6.4613,6.5237,6.4613,6.5003,1215000.0
2008-11-21 14:50:00,8.33,8.34,8.28,8.29,315000.0,6.5003,6.5081,6.4613,6.4691,315000.0
2008-11-21 14:55:00,8.3,8.33,8.24,8.28,302500.0,6.4769,6.5003,6.4301,6.4613,302500.0
2008-11-21 15:00:00,8.27,8.39,8.27,8.37,1028500.0,6.4535,6.5471,6.4535,6.5315,1028500.0
2008-11-21 15:05:00,8.37,8.45,8.35,8.38,430500.0,6.5315,6.594,6.5159,6.5393,430500.0
2008-11-21 15:10:00,8.38,8.56,8.37,8.56,499000.0,6.5393,6.6798,6.5315,6.6798,499000.0
2008-11-21 15:15:00,8.55,8.56,8.46,8.51,409500.0,6.672,6.6798,6.6018,6.6408,409500.0
2008-11-21 15:20:00,8.52,8.53,8.46,8.5,696500.0,6.6486,6.6564,6.6018,6.633,696500.0
2008-11-21 15:25:00,8.5,8.6,8.47,8.57,534500.0,6.633,6.711,6.6096,6.6876,534500.0
2008-11-21 15:30:00,8.57,8.69,8.54,8.66,623500.0,6.6876,6.7812,6.6642,6.7578,623500.0
2008-11-21 15:35:00,8.67,8.77,8.66,8.71,442500.0,6.7656,6.8437,6.7578,6.7968,442500.0
2008-11-21 15:40:00,8.71,8.72,8.65,8.68,507000.0,6.7968,6.8046,6.75,6.7734,507000.0
2008-11-21 15:45:00,8.68,8.73,8.6,8.71,540500.0,6.7734,6.8125,6.711,6.7968,540500.0
2008-11-21 15:50:00,8.72,8.77,8.66,8.76,1532500.0,6.8046,6.8437,6.7578,6.8359,1532500.0
2008-11-21 15:55:00,8.76,8.87,8.76,8.84,732000.0,6.8359,6.9217,6.8359,6.8983,732000.0
2008-11-21 16:00:00,8.8,8.83,8.8,8.81,314500.0,6.8671,6.8905,6.8671,6.8749,314500.0
2008-11-21 16:05:00,8.71,8.71,8.71,8.71,331000.0,6.7968,6.7968,6.7968,6.7968,331000.0
2008-11-21 16:10:00,8.71,8.71,8.71,8.71,0.0,6.7968,6.7968,6.7968,6.7968,0.0
2008-11-24 09:30:00,8.92,8.98,8.91,8.94,555500.0,6.9607,7.0075,6.9529,6.9763,555500.0
2008-11-24 09:35:00,8.94,9.01,8.94,9.0,327500.0,6.9763,7.031,6.9763,7.0231,327500.0
2008-11-24 09:40:00,8.99,8.99,8.92,8.96,111500.0,7.0153,7.0153,6.9607,6.9919,111500.0
2008-11-24 09:45:00,8.96,8.96,8.92,8.96,65500.0,6.9919,6.9919,6.9607,6.9919,65500.0
2008-11-24 09:50:00,8.96,8.99,8.92,8.93,168500.0,6.9919,7.0153,6.9607,6.9685,168500.0
2008-11-24 09:55:00,8.93,9.01,8.91,9.0,228000.0,6.9685,7.031,6.9529,7.0231,228000.0
2008-11-24 10:00:00,9.0,9.1,9.0,9.05,167500.0,7.0231,7.1012,7.0231,7.0622,167500.0
2008-11-24 10:05:00,9.05,9.08,9.03,9.08,254500.0,7.0622,7.0856,7.0466,7.0856,254500.0
2008-11-24 10:10:00,9.08,9.12,9.07,9.09,97500.0,7.0856,7.1168,7.0778,7.0934,97500.0
2008-11-24 10:15:00,9.1,9.12,9.08,9.11,291500.0,7.1012,7.1168,7.0856,7.109,291500.0
2008-11-24 10:20:00,9.11,9.14,9.09,9.13,283500.0,7.109,7.1324,7.0934,7.1246,283500.0
2008-11-24 10:25:00,9.14,9.22,9.14,9.22,160000.0,7.1324,7.1948,7.1324,7.1948,160000.0
2008-11-24 10:30:00,9.22,9.29,9.22,9.25,188000.0,7.1948,7.2494,7.1948,7.2182,188000.0
2008-11-24 10:35:00,9.25,9.25,9.2,9.21,111000.0,7.2182,7.2182,7.1792,7.187,111000.0
2008-11-24 10:40:00,9.21,9.27,9.2,9.27,150500.0,7.187,7.2338,7.1792,7.2338,150500.0
2008-11-24 10:45:00,9.27,9.27,9.19,9.19,200000.0,7.2338,7.2338,7.1714,7.1714,200000.0
2008-11-24 10:50:00,9.19,9.2,9.17,9.18,176500.0,7.1714,7.1792,7.1558,7.1636,176500.0
2008-11-24 10:55:00,9.19,9.23,9.17,9.23,222000.0,7.1714,7.2026,7.1558,7.2026,222000.0
2008-11-24 11:00:00,9.23,9.26,9.22,9.22,164500.0,7.2026,7.226,7.1948,7.1948,164500.0
2008-11-24 11:05:00,9.22,9.24,9.19,9.2,258000.0,7.1948,7.2104,7.1714,7.1792,258000.0
2008-11-24 11:10:00,9.2,9.21,9.18,9.21,266000.0,7.1792,7.187,7.1636,7.187,266000.0
2008-11-24 11:15:00,9.2,9.23,9.2,9.2,291000.0,7.1792,7.2026,7.1792,7.1792,291000.0
2008-11-24 11:20:00,9.2,9.27,9.19,9.27,228500.0,7.1792,7.2338,7.1714,7.2338,228500.0
2008-11-24 11:25:00,9.26,9.28,9.25,9.25,105500.0,7.226,7.2416,7.2182,7.2182,105500.0
2008-11-24 11:30:00,9.25,9.27,9.24,9.26,178000.0,7.2182,7.2338,7.2104,7.226,178000.0
2008-11-24 11:35:00,9.26,9.31,9.25,9.29,220000.0,7.226,7.2651,7.2182,7.2494,220000.0
2008-11-24 11:40:00,9.3,9.3,9.26,9.29,86000.0,7.2573,7.2573,7.226,7.2494,86000.0
2008-11-24 11:45:00,9.28,9.32,9.27,9.3,108500.0,7.2416,7.2729,7.2338,7.2573,108500.0
2008-11-24 11:50:00,9.3,9.33,9.29,9.32,71500.0,7.2573,7.2807,7.2494,7.2729,71500.0
2008-11-24 11:55:00,9.32,9.33,9.32,9.32,188000.0,7.2729,7.2807,7.2729,7.2729,188000.0
2008-11-24 12:00:00,9.32,9.35,9.29,9.3,186000.0,7.2729,7.2963,7.2494,7.2573,186000.0
2008-11-24 12:05:00,9.3,9.32,9.29,9.3,236000.0,7.2573,7.2729,7.2494,7.2573,236000.0
2008-11-24 12:10:00,9.31,9.31,9.26,9.28,161000.0,7.2651,7.2651,7.226,7.2416,161000.0
2008-11-24 12:15:00,9.28,9.29,9.22,9.22,191500.0,7.2416,7.2494,7.1948,7.1948,191500.0
2008-11-24 12:20:00,9.22,9.23,9.15,9.16,149500.0,7.1948,7.2026,7.1402,7.148,149500.0
2008-11-24 12:25:00,9.16,9.22,9.16,9.18,139000.0,7.148,7.1948,7.148,7.1636,139000.0
2008-11-24 12:30:00,9.18,9.24,9.18,9.23,270000.0,7.1636,7.2104,7.1636,7.2026,270000.0
2008-11-24 12:35:00,9.23,9.26,9.19,9.19,128000.0,7.2026,7.226,7.1714,7.1714,128000.0
2008-11-24 12:40:00,9.19,9.25,9.18,9.25,176500.0,7.1714,7.2182,7.1636,7.2182,176500.0
2008-11-24 12:45:00,9.24,9.27,9.24,9.25,114500.0,7.2104,7.2338,7.2104,7.2182,114500.0
2008-11-24 12:50:00,9.26,9.29,9.25,9.28,108500.0,7.226,7.2494,7.2182,7.2416,108500.0
2008-11-24 12:55:00,9.28,9.29,9.27,9.27,91000.0,7.2416,7.2494,7.2338,7.2338,91000.0
2008-11-24 13:00:00,9.28,9.31,9.27,9.3,181500.0,7.2416,7.2651,7.2338,7.2573,181500.0
2008-11-24 13:05:00,9.29,9.3,9.26,9.26,158500.0,7.2494,7.2573,7.226,7.226,158500.0
2008-11-24 13:10:00,9.26,9.27,9.23,9.25,112000.0,7.226,7.2338,7.2026,7.2182,112000.0
2008-11-24 13:15:00,9.25,9.27,9.22,9.26,75000.0,7.2182,7.2338,7.1948,7.226,75000.0
2008-11-24 13:20:00,9.25,9.28,9.25,9.27,165000.0,7.2182,7.2416,7.2182,7.2338,165000.0
2008-11-24 13:25:00,9.27,9.28,9.25,9.27,152500.0,7.2338,7.2416,7.2182,7.2338,152500.0
2008-11-24 13:30:00,9.28,9.29,9.27,9.29,96000.0,7.2416,7.2494,7.2338,7.2494,96000.0
2008-11-24 13:35:00,9.28,9.3,9.27,9.28,129000.0,7.2416,7.2573,7.2338,7.2416,129000.0
2008-11-24 13:40:00,9.28,9.29,9.25,9.25,151500.0,7.2416,7.2494,7.2182,7.2182,151500.0
2008-11-24 13:45:00,9.25,9.26,9.23,9.25,178500.0,7.2182,7.226,7.2026,7.2182,178500.0
2008-11-24 13:50:00,9.25,9.28,9.25,9.28,192500.0,7.2182,7.2416,7.2182,7.2416,192500.0
2008-11-24 13:55:00,9.28,9.34,9.27,9.33,182500.0,7.2416,7.2885,7.2338,7.2807,182500.0
2008-11-24 14:00:00,9.34,9.34,9.28,9.29,133000.0,7.2885,7.2885,7.2416,7.2494,133000.0
2008-11-24 14:05:00,9.29,9.3,9.24,9.26,184500.0,7.2494,7.2573,7.2104,7.226,184500.0
2008-11-24 14:10:00,9.26,9.27,9.23,9.25,222500.0,7.226,7.2338,7.2026,7.2182,222500.0
2008-11-24 14:15:00,9.26,9.28,9.23,9.27,158000.0,7.226,7.2416,7.2026,7.2338,158000.0
2008-11-24 14:20:00,9.28,9.34,9.27,9.34,113500.0,7.2416,7.2885,7.2338,7.2885,113500.0
2008-11-24 14:25:00,9.34,9.35,9.31,9.32,129500.0,7.2885,7.2963,7.2651,7.2729,129500.0
2008-11-24 14:30:00,9.33,9.38,9.32,9.33,220000.0,7.2807,7.3197,7.2729,7.2807,220000.0
2008-11-24 14:35:00,9.33,9.37,9.33,9.36,120000.0,7.2807,7.3119,7.2807,7.3041,120000.0
2008-11-24 14:40:00,9.36,9.37,9.28,9.29,236500.0,7.3041,7.3119,7.2416,7.2494,236500.0
2008-11-24 14:45:00,9.29,9.3,9.25,9.25,98500.0,7.2494,7.2573,7.2182,7.2182,98500.0
2008-11-24 14:50:00,9.26,9.31,9.26,9.3,211000.0,7.226,7.2651,7.226,7.2573,211000.0
2008-11-24 14:55:00,9.31,9.35,9.31,9.34,225500.0,7.2651,7.2963,7.2651,7.2885,225500.0
2008-11-24 15:00:00,9.34,9.4,9.3,9.4,111500.0,7.2885,7.3353,7.2573,7.3353,111500.0
2008-11-24 15:05:00,9.39,9.42,9.37,9.42,138500.0,7.3275,7.3509,7.3119,7.3509,138500.0
2008-11-24 15:10:00,9.42,9.44,9.38,9.41,205500.0,7.3509,7.3665,7.3197,7.3431,205500.0
2008-11-24 15:15:00,9.42,9.43,9.4,9.4,240000.0,7.3509,7.3587,7.3353,7.3353,240000.0
2008-11-24 15:20:00,9.4,9.43,9.39,9.41,159000.0,7.3353,7.3587,7.3275,7.3431,159000.0
2008-11-24 15:25:00,9.4,9.5,9.4,9.49,213000.0,7.3353,7.4133,7.3353,7.4055,213000.0
2008-11-24 15:30:00,9.5,9.51,9.44,9.44,308500.0,7.4133,7.4211,7.3665,7.3665,308500.0
2008-11-24 15:35:00,9.45,9.51,9.45,9.5,254500.0,7.3743,7.4211,7.3743,7.4133,254500.0
2008-11-24 15:40:00,9.51,9.61,9.51,9.6,534000.0,7.4211,7.4992,7.4211,7.4914,534000.0
2008-11-24 15:45:00,9.6,9.6,9.48,9.48,314000.0,7.4914,7.4914,7.3977,7.3977,314000.0
2008-11-24 15:50:00,9.48,9.5,9.38,9.45,561000.0,7.3977,7.4133,7.3197,7.3743,561000.0
2008-11-24 15:55:00,9.45,9.5,9.44,9.47,741500.0,7.3743,7.4133,7.3665,7.3899,741500.0
2008-11-24 16:00:00,9.46,9.46,9.44,9.45,33500.0,7.3821,7.3821,7.3665,7.3743,33500.0
2008-11-24 16:05:00,9.45,9.45,9.45,9.45,0.0,7.3743,7.3743,7.3743,7.3743,0.0
2008-11-24 16:10:00,9.45,9.45,9.45,9.45,0.0,7.3743,7.3743,7.3743,7.3743,0.0
2008-11-25 09:30:00,9.59,9.6,9.52,9.53,277500.0,7.4836,7.4914,7.4289,7.4367,277500.0
2008-11-25 09:35:00,9.52,9.56,9.51,9.55,103500.0,7.4289,7.4601,7.4211,7.4523,103500.0
2008-11-25 09:40:00,9.54,9.62,9.53,9.54,146000.0,7.4445,7.507,7.4367,7.4445,146000.0
2008-11-25 09:45:00,9.5,9.58,9.49,9.58,99500.0,7.4133,7.4757,7.4055,7.4757,99500.0
2008-11-25 09:50:00,9.57,9.62,9.54,9.54,229500.0,7.4679,7.507,7.4445,7.4445,229500.0
2008-11-25 09:55:00,9.52,9.53,9.48,9.51,106000.0,7.4289,7.4367,7.3977,7.4211,106000.0
2008-11-25 10:00:00,9.52,9.62,9.52,9.57,376500.0,7.4289,7.507,7.4289,7.4679,376500.0
2008-11-25 10:05:00,9.59,9.65,9.58,9.65,295000.0,7.4836,7.5304,7.4757,7.5304,295000.0
2008-11-25 10:10:00,9.65,9.66,9.59,9.6,185000.0,7.5304,7.5382,7.4836,7.4914,185000.0
2008-11-25 10:15:00,9.6,9.62,9.55,9.58,265500.0,7.4914,7.507,7.4523,7.4757,265500.0
2008-11-25 10:20:00,9.58,9.59,9.53,9.54,265000.0,7.4757,7.4836,7.4367,7.4445,265000.0
2008-11-25 10:25:00,9.54,9.6,9.54,9.59,234500.0,7.4445,7.4914,7.4445,7.4836,234500.0
2008-11-25 10:30:00,9.59,9.6,9.55,9.56,304500.0,7.4836,7.4914,7.4523,7.4601,304500.0
2008-11-25 10:35:00,9.56,9.56,9.52,9.52,190500.0,7.4601,7.4601,7.4289,7.4289,190500.0
2008-11-25 10:40:00,9.52,9.52,9.47,9.5,244500.0,7.4289,7.4289,7.3899,7.4133,244500.0
2008-11-25 10:45:00,9.49,9.49,9.41,9.41,172500.0,7.4055,7.4055,7.3431,7.3431,172500.0
2008-11-25 10:50:00,9.41,9.43,9.41,9.42,163000.0,7.3431,7.3587,7.3431,7.3509,163000.0
2008-11-25 10:55:00,9.42,9.47,9.42,9.46,201000.0,7.3509,7.3899,7.3509,7.3821,201000.0
2008-11-25 11:00:00,9.46,9.48,9.4,9.42,151500.0,7.3821,7.3977,7.3353,7.3509,151500.0
2008-11-25 11:05:00,9.42,9.42,9.35,9.37,170000.0,7.3509,7.3509,7.2963,7.3119,170000.0
2008-11-25 11:10:00,9.38,9.41,9.38,9.41,124000.0,7.3197,7.3431,7.3197,7.3431,124000.0
2008-11-25 11:15:00,9.4,9.46,9.38,9.45,204000.0,7.3353,7.3821,7.3197,7.3743,204000.0
2008-11-25 11:20:00,9.46,9.49,9.45,9.48,145000.0,7.3821,7.4055,7.3743,7.3977,145000.0
2008-11-25 11:25:00,9.48,9.52,9.48,9.51,86500.0,7.3977,7.4289,7.3977,7.4211,86500.0
2008-11-25 11:30:00,9.51,9.52,9.49,9.49,89000.0,7.4211,7.4289,7.4055,7.4055,89000.0
2008-11-25 11:35:00,9.49,9.52,9.49,9.49,97500.0,7.4055,7.4289,7.4055,7.4055,97500.0
2008-11-25 11:40:00,9.48,9.55,9.48,9.55,207500.0,7.3977,7.4523,7.3977,7.4523,207500.0
2008-11-25 11:45:00,9.56,9.58,9.55,9.55,218000.0,7.4601,7.4757,7.4523,7.4523,218000.0
2008-11-25 11:50:00,9.55,9.56,9.52,9.54,146500.0,7.4523,7.4601,7.4289,7.4445,146500.0
2008-11-25 11:55:00,9.55,9.57,9.53,9.53,129000.0,7.4523,7.4679,7.4367,7.4367,129000.0
2008-11-25 12:00:00,9.54,9.55,9.51,9.51,105500.0,7.4445,7.4523,7.4211,7.4211,105500.0
2008-11-25 12:05:00,9.51,9.53,9.5,9.53,94000.0,7.4211,7.4367,7.4133,7.4367,94000.0
2008-11-25 12:10:00,9.53,9.53,9.46,9.47,129000.0,7.4367,7.4367,7.3821,7.3899,129000.0
2008-11-25 12:15:00,9.46,9.51,9.46,9.5,130500.0,7.3821,7.4211,7.3821,7.4133,130500.0
2008-11-25 12:20:00,9.5,9.51,9.45,9.45,156500.0,7.4133,7.4211,7.3743,7.3743,156500.0
2008-11-25 12:25:00,9.45,9.48,9.45,9.48,124500.0,7.3743,7.3977,7.3743,7.3977,124500.0
2008-11-25 12:30:00,9.48,9.51,9.46,9.48,201500.0,7.3977,7.4211,7.3821,7.3977,201500.0
2008-11-25 12:35:00,9.48,9.51,9.47,9.5,155000.0,7.3977,7.4211,7.3899,7.4133,155000.0
2008-11-25 12:40:00,9.49,9.5,9.47,9.47,152000.0,7.4055,7.4133,7.3899,7.3899,152000.0
2008-11-25 12:45:00,9.47,9.47,9.42,9.43,93500.0,7.3899,7.3899,7.3509,7.3587,93500.0
2008-11-25 12:50:00,9.43,9.43,9.39,9.39,82500.0,7.3587,7.3587,7.3275,7.3275,82500.0
2008-11-25 12:55:00,9.39,9.44,9.38,9.41,141000.0,7.3275,7.3665,7.3197,7.3431,141000.0
2008-11-25 13:00:00,9.42,9.42,9.39,9.39,66500.0,7.3509,7.3509,7.3275,7.3275,66500.0
2008-11-25 13:05:00,9.4,9.45,9.4,9.45,89000.0,7.3353,7.3743,7.3353,7.3743,89000.0
2008-11-25 13:10:00,9.45,9.47,9.42,9.42,123000.0,7.3743,7.3899,7.3509,7.3509,123000.0
2008-11-25 13:15:00,9.42,9.42,9.38,9.42,123000.0,7.3509,7.3509,7.3197,7.3509,123000.0
2008-11-25 13:20:00,9.42,9.44,9.4,9.41,132000.0,7.3509,7.3665,7.3353,7.3431,132000.0
2008-11-25 13:25:00,9.41,9.5,9.4,9.48,209000.0,7.3431,7.4133,7.3353,7.3977,209000.0
2008-11-25 13:30:00,9.48,9.54,9.48,9.5,70000.0,7.3977,7.4445,7.3977,7.4133,70000.0
2008-11-25 13:35:00,9.5,9.52,9.49,9.51,57000.0,7.4133,7.4289,7.4055,7.4211,57000.0
2008-11-25 13:40:00,9.53,9.53,9.46,9.47,146500.0,7.4367,7.4367,7.3821,7.3899,146500.0
2008-11-25 13:45:00,9.47,9.52,9.47,9.5,113000.0,7.3899,7.4289,7.3899,7.4133,113000.0
2008-11-25 13:50:00,9.49,9.5,9.48,9.5,35500.0,7.4055,7.4133,7.3977,7.4133,35500.0
2008-11-25 13:55:00,9.49,9.5,9.44,9.44,136500.0,7.4055,7.4133,7.3665,7.3665,136500.0
2008-11-25 14:00:00,9.45,9.47,9.42,9.46,102000.0,7.3743,7.3899,7.3509,7.3821,102000.0
2008-11-25 14:05:00,9.46,9.47,9.41,9.41,105500.0,7.3821,7.3899,7.3431,7.3431,105500.0
2008-11-25 14:10:00,9.41,9.41,9.36,9.36,153000.0,7.3431,7.3431,7.3041,7.3041,153000.0
2008-11-25 14:15:00,9.36,9.41,9.32,9.41,258000.0,7.3041,7.3431,7.2729,7.3431,258000.0
2008-11-25 14:20:00,9.41,9.43,9.39,9.43,183000.0,7.3431,7.3587,7.3275,7.3587,183000.0
2008-11-25 14:25:00,9.43,9.43,9.39,9.39,148000.0,7.3587,7.3587,7.3275,7.3275,148000.0
2008-11-25 14:30:00,9.39,9.44,9.37,9.43,241000.0,7.3275,7.3665,7.3119,7.3587,241000.0
2008-11-25 14:35:00,9.43,9.48,9.42,9.46,172000.0,7.3587,7.3977,7.3509,7.3821,172000.0
2008-11-25 14:40:00,9.46,9.46,9.43,9.45,163500.0,7.3821,7.3821,7.3587,7.3743,163500.0
2008-11-25 14:45:00,9.45,9.46,9.44,9.44,123000.0,7.3743,7.3821,7.3665,7.3665,123000.0
2008-11-25 14:50:00,9.43,9.46,9.42,9.46,108500.0,7.3587,7.3821,7.3509,7.3821,108500.0
2008-11-25 14:55:00,9.48,9.58,9.48,9.56,171000.0,7.3977,7.4757,7.3977,7.4601,171000.0
2008-11-25 15:00:00,9.57,9.62,9.54,9.62,336500.0,7.4679,7.507,7.4445,7.507,336500.0
2008-11-25 15:05:00,9.63,9.65,9.58,9.58,235500.0,7.5148,7.5304,7.4757,7.4757,235500.0
2008-11-25 15:10:00,9.58,9.6,9.55,9.58,410000.0,7.4757,7.4914,7.4523,7.4757,410000.0
2008-11-25 15:15:00,9.58,9.62,9.57,9.57,101500.0,7.4757,7.507,7.4679,7.4679,101500.0
2008-11-25 15:20:00,9.57,9.57,9.5,9.53,142500.0,7.4679,7.4679,7.4133,7.4367,142500.0
2008-11-25 15:25:00,9.52,9.59,9.48,9.57,175500.0,7.4289,7.4836,7.3977,7.4679,175500.0
2008-11-25 15:30:00,9.57,9.58,9.53,9.55,119500.0,7.4679,7.4757,7.4367,7.4523,119500.0
2008-11-25 15:35:00,9.55,9.63,9.55,9.58,176500.0,7.4523,7.5148,7.4523,7.4757,176500.0
2008-11-25 15:40:00,9.58,9.71,9.58,9.69,604500.0,7.4757,7.5772,7.4757,7.5616,604500.0
2008-11-25 15:45:00,9.68,9.69,9.62,9.65,189500.0,7.5538,7.5616,7.507,7.5304,189500.0
2008-11-25 15:50:00,9.65,9.7,9.65,9.68,499500.0,7.5304,7.5694,7.5304,7.5538,499500.0
2008-11-25 15:55:00,9.69,9.7,9.63,9.66,445000.0,7.5616,7.5694,7.5148,7.5382,445000.0
2008-11-25 16:00:00,9.67,9.68,9.67,9.67,154000.0,7.546,7.5538,7.546,7.546,154000.0
2008-11-25 16:05:00,9.67,9.67,9.67,9.67,0.0,7.546,7.546,7.546,7.546,0.0
2008-11-25 16:10:00,9.67,9.67,9.67,9.67,0.0,7.546,7.546,7.546,7.546,0.0
2008-11-26 09:30:00,9.48,9.52,9.46,9.51,149500.0,7.3977,7.4289,7.3821,7.4211,149500.0
2008-11-26 09:35:00,9.52,9.54,9.49,9.51,102000.0,7.4289,7.4445,7.4055,7.4211,102000.0
2008-11-26 09:40:00,9.5,9.54,9.49,9.5,97000.0,7.4133,7.4445,7.4055,7.4133,97000.0
2008-11-26 09:45:00,9.49,9.57,9.49,9.56,162000.0,7.4055,7.4679,7.4055,7.4601,162000.0
2008-11-26 09:50:00,9.57,9.67,9.57,9.65,110000.0,7.4679,7.546,7.4679,7.5304,110000.0
2008-11-26 09:55:00,9.65,9.67,9.61,9.62,110500.0,7.5304,7.546,7.4992,7.507,110500.0
2008-11-26 10:00:00,9.62,9.68,9.61,9.67,197500.0,7.507,7.5538,7.4992,7.546,197500.0
2008-11-26 10:05:00,9.66,9.66,9.61,9.63,244000.0,7.5382,7.5382,7.4992,7.5148,244000.0
2008-11-26 10:10:00,9.64,9.68,9.62,9.65,611500.0,7.5226,7.5538,7.507,7.5304,611500.0
2008-11-26 10:15:00,9.66,9.73,9.66,9.72,145000.0,7.5382,7.5928,7.5382,7.585,145000.0
2008-11-26 10:20:00,9.72,9.74,9.7,9.73,137500.0,7.585,7.6006,7.5694,7.5928,137500.0
2008-11-26 10:25:00,9.74,9.79,9.74,9.76,265500.0,7.6006,7.6396,7.6006,7.6162,265500.0
2008-11-26 10:30:00,9.78,9.78,9.73,9.75,184000.0,7.6318,7.6318,7.5928,7.6084,184000.0
2008-11-26 10:35:00,9.74,9.75,9.72,9.73,216500.0,7.6006,7.6084,7.585,7.5928,216500.0
2008-11-26 10:40:00,9.74,9.74,9.71,9.72,138500.0,7.6006,7.6006,7.5772,7.585,138500.0
2008-11-26 10:45:00,9.73,9.76,9.7,9.7,233500.0,7.5928,7.6162,7.5694,7.5694,233500.0
2008-11-26 10:50:00,9.7,9.78,9.7,9.76,209000.0,7.5694,7.6318,7.5694,7.6162,209000.0
2008-11-26 10:55:00,9.76,9.79,9.76,9.76,210500.0,7.6162,7.6396,7.6162,7.6162,210500.0
2008-11-26 11:00:00,9.76,9.78,9.71,9.72,243500.0,7.6162,7.6318,7.5772,7.585,243500.0
2008-11-26 11:05:00,9.71,9.75,9.7,9.73,268500.0,7.5772,7.6084,7.5694,7.5928,268500.0
2008-11-26 11:10:00,9.73,9.82,9.73,9.81,164500.0,7.5928,7.663,7.5928,7.6552,164500.0
2008-11-26 11:15:00,9.8,9.83,9.79,9.81,289000.0,7.6474,7.6708,7.6396,7.6552,289000.0
2008-11-26 11:20:00,9.81,9.88,9.81,9.88,250000.0,7.6552,7.7099,7.6552,7.7099,250000.0
2008-11-26 11:25:00,9.88,9.91,9.88,9.88,200000.0,7.7099,7.7333,7.7099,7.7099,200000.0
2008-11-26 11:30:00,9.88,9.91,9.88,9.89,185000.0,7.7099,7.7333,7.7099,7.7177,185000.0
2008-11-26 11:35:00,9.9,9.94,9.9,9.93,162500.0,7.7255,7.7567,7.7255,7.7489,162500.0
2008-11-26 11:40:00,9.93,9.95,9.92,9.95,190500.0,7.7489,7.7645,7.7411,7.7645,190500.0
2008-11-26 11:45:00,9.94,10.01,9.93,10.01,252000.0,7.7567,7.8113,7.7489,7.8113,252000.0
2008-11-26 11:50:00,10.01,10.02,10.0,10.01,133500.0,7.8113,7.8191,7.8035,7.8113,133500.0
2008-11-26 11:55:00,10.01,10.02,10.0,10.0,125000.0,7.8113,7.8191,7.8035,7.8035,125000.0
2008-11-26 12:00:00,10.0,10.01,10.0,10.01,114000.0,7.8035,7.8113,7.8035,7.8113,114000.0
2008-11-26 12:05:00,10.01,10.03,10.01,10.02,153000.0,7.8113,7.8269,7.8113,7.8191,153000.0
2008-11-26 12:10:00,10.02,10.03,9.98,9.98,115000.0,7.8191,7.8269,7.7879,7.7879,115000.0
2008-11-26 12:15:00,9.98,10.0,9.98,9.98,64500.0,7.7879,7.8035,7.7879,7.7879,64500.0
2008-11-26 12:20:00,9.98,10.0,9.98,9.98,151000.0,7.7879,7.8035,7.7879,7.7879,151000.0
2008-11-26 12:25:00,9.98,9.99,9.97,9.98,147000.0,7.7879,7.7957,7.7801,7.7879,147000.0
2008-11-26 12:30:00,9.98,9.98,9.96,9.97,134500.0,7.7879,7.7879,7.7723,7.7801,134500.0
2008-11-26 12:35:00,9.97,10.0,9.96,9.98,116000.0,7.7801,7.8035,7.7723,7.7879,116000.0
2008-11-26 12:40:00,9.99,10.0,9.98,9.99,83000.0,7.7957,7.8035,7.7879,7.7957,83000.0
2008-11-26 12:45:00,9.99,10.03,9.99,10.02,108500.0,7.7957,7.8269,7.7957,7.8191,108500.0
2008-11-26 12:50:00,10.03,10.04,10.02,10.02,185000.0,7.8269,7.8347,7.8191,7.8191,185000.0
2008-11-26 12:55:00,10.02,10.03,10.02,10.03,70000.0,7.8191,7.8269,7.8191,7.8269,70000.0
2008-11-26 13:00:00,10.03,10.07,10.03,10.07,112000.0,7.8269,7.8581,7.8269,7.8581,112000.0
2008-11-26 13:05:00,10.07,10.08,10.06,10.06,69000.0,7.8581,7.8659,7.8503,7.8503,69000.0
2008-11-26 13:10:00,10.06,10.06,10.0,10.01,103000.0,7.8503,7.8503,7.8035,7.8113,103000.0
2008-11-26 13:15:00,10.01,10.02,10.0,10.01,54500.0,7.8113,7.8191,7.8035,7.8113,54500.0
2008-11-26 13:20:00,10.02,10.03,9.97,9.98,123500.0,7.8191,7.8269,7.7801,7.7879,123500.0
2008-11-26 13:25:00,9.98,10.03,9.98,10.02,147500.0,7.7879,7.8269,7.7879,7.8191,147500.0
2008-11-26 13:30:00,10.02,10.02,9.94,9.94,165500.0,7.8191,7.8191,7.7567,7.7567,165500.0
2008-11-26 13:35:00,9.93,9.97,9.93,9.97,68000.0,7.7489,7.7801,7.7489,7.7801,68000.0
2008-11-26 13:40:00,9.96,9.97,9.93,9.97,83000.0,7.7723,7.7801,7.7489,7.7801,83000.0
2008-11-26 13:45:00,9.97,9.97,9.95,9.96,40000.0,7.7801,7.7801,7.7645,7.7723,40000.0
2008-11-26 13:50:00,9.96,9.98,9.93,9.93,90500.0,7.7723,7.7879,7.7489,7.7489,90500.0
2008-11-26 13:55:00,9.93,9.94,9.91,9.94,55000.0,7.7489,7.7567,7.7333,7.7567,55000.0
2008-11-26 14:00:00,9.93,9.94,9.9,9.92,66500.0,7.7489,7.7567,7.7255,7.7411,66500.0
2008-11-26 14:05:00,9.91,9.96,9.91,9.96,67500.0,7.7333,7.7723,7.7333,7.7723,67500.0
2008-11-26 14:10:00,9.96,9.96,9.95,9.95,36000.0,7.7723,7.7723,7.7645,7.7645,36000.0
2008-11-26 14:15:00,9.94,10.0,9.94,9.99,199500.0,7.7567,7.8035,7.7567,7.7957,199500.0
2008-11-26 14:20:00,9.99,10.03,9.98,10.02,82500.0,7.7957,7.8269,7.7879,7.8191,82500.0
2008-11-26 14:25:00,10.02,10.03,10.01,10.03,209000.0,7.8191,7.8269,7.8113,7.8269,209000.0
2008-11-26 14:30:00,10.03,10.1,10.03,10.08,131500.0,7.8269,7.8815,7.8269,7.8659,131500.0
2008-11-26 14:35:00,10.08,10.08,10.05,10.06,166000.0,7.8659,7.8659,7.8425,7.8503,166000.0
2008-11-26 14:40:00,10.06,10.12,10.06,10.1,126500.0,7.8503,7.8971,7.8503,7.8815,126500.0
2008-11-26 14:45:00,10.1,10.14,10.1,10.13,150500.0,7.8815,7.9127,7.8815,7.9049,150500.0
2008-11-26 14:50:00,10.13,10.14,10.13,10.14,74500.0,7.9049,7.9127,7.9049,7.9127,74500.0
2008-11-26 14:55:00,10.14,10.17,10.14,10.15,196500.0,7.9127,7.9362,7.9127,7.9205,196500.0
2008-11-26 15:00:00,10.15,10.19,10.14,10.14,122500.0,7.9205,7.9518,7.9127,7.9127,122500.0
2008-11-26 15:05:00,10.14,10.15,10.13,10.15,235000.0,7.9127,7.9205,7.9049,7.9205,235000.0
2008-11-26 15:10:00,10.15,10.22,10.14,10.21,179000.0,7.9205,7.9752,7.9127,7.9674,179000.0
2008-11-26 15:15:00,10.2,10.23,10.18,10.18,98000.0,7.9596,7.983,7.944,7.944,98000.0
2008-11-26 15:20:00,10.19,10.19,10.14,10.16,154500.0,7.9518,7.9518,7.9127,7.9284,154500.0
2008-11-26 15:25:00,10.17,10.19,10.16,10.19,136000.0,7.9362,7.9518,7.9284,7.9518,136000.0
2008-11-26 15:30:00,10.19,10.22,10.18,10.22,289000.0,7.9518,7.9752,7.944,7.9752,289000.0
2008-11-26 15:35:00,10.22,10.22,10.19,10.2,140500.0,7.9752,7.9752,7.9518,7.9596,140500.0
2008-11-26 15:40:00,10.21,10.21,10.13,10.15,393500.0,7.9674,7.9674,7.9049,7.9205,393500.0
2008-11-26 15:45:00,10.15,10.19,10.12,10.14,273500.0,7.9205,7.9518,7.8971,7.9127,273500.0
2008-11-26 15:50:00,10.15,10.18,10.14,10.18,298000.0,7.9205,7.944,7.9127,7.944,298000.0
2008-11-26 15:55:00,10.18,10.2,10.17,10.17,199000.0,7.944,7.9596,7.9362,7.9362,199000.0
2008-11-26 16:00:00,10.16,10.19,10.16,10.17,28000.0,7.9284,7.9518,7.9284,7.9362,28000.0
2008-11-26 16:05:00,10.17,10.18,10.17,10.17,30000.0,7.9362,7.944,7.9362,7.9362,30000.0
2008-11-26 16:10:00,10.14,10.14,10.14,10.14,10000.0,7.9127,7.9127,7.9127,7.9127,10000.0
2008-11-28 09:30:00,10.09,10.1,10.06,10.08,109500.0,7.8737,7.8815,7.8503,7.8659,109500.0
2008-11-28 09:35:00,10.07,10.17,10.07,10.17,60000.0,7.8581,7.9362,7.8581,7.9362,60000.0
2008-11-28 09:40:00,10.18,10.19,10.15,10.16,63000.0,7.944,7.9518,7.9205,7.9284,63000.0
2008-11-28 09:45:00,10.16,10.16,10.12,10.12,59000.0,7.9284,7.9284,7.8971,7.8971,59000.0
2008-11-28 09:50:00,10.1,10.1,10.06,10.07,115000.0,7.8815,7.8815,7.8503,7.8581,115000.0
2008-11-28 09:55:00,10.07,10.09,10.07,10.08,147000.0,7.8581,7.8737,7.8581,7.8659,147000.0
2008-11-28 10:00:00,10.08,10.13,10.08,10.13,144500.0,7.8659,7.9049,7.8659,7.9049,144500.0
2008-11-28 10:05:00,10.12,10.14,10.09,10.1,93000.0,7.8971,7.9127,7.8737,7.8815,93000.0
2008-11-28 10:10:00,10.09,10.11,10.07,10.1,71500.0,7.8737,7.8893,7.8581,7.8815,71500.0
2008-11-28 10:15:00,10.09,10.11,10.09,10.11,95000.0,7.8737,7.8893,7.8737,7.8893,95000.0
2008-11-28 10:20:00,10.11,10.16,10.11,10.16,161500.0,7.8893,7.9284,7.8893,7.9284,161500.0
2008-11-28 10:25:00,10.16,10.17,10.13,10.13,159500.0,7.9284,7.9362,7.9049,7.9049,159500.0
2008-11-28 10:30:00,10.13,10.13,10.11,10.11,128500.0,7.9049,7.9049,7.8893,7.8893,128500.0
2008-11-28 10:35:00,10.11,10.12,10.1,10.11,144000.0,7.8893,7.8971,7.8815,7.8893,144000.0
2008-11-28 10:40:00,10.11,10.12,10.1,10.12,96500.0,7.8893,7.8971,7.8815,7.8971,96500.0
2008-11-28 10:45:00,10.13,10.14,10.13,10.13,63000.0,7.9049,7.9127,7.9049,7.9049,63000.0
2008-11-28 10:50:00,10.13,10.13,10.11,10.13,67500.0,7.9049,7.9049,7.8893,7.9049,67500.0
2008-11-28 10:55:00,10.14,10.16,10.14,10.16,50500.0,7.9127,7.9284,7.9127,7.9284,50500.0
2008-11-28 11:00:00,10.15,10.15,10.14,10.14,135500.0,7.9205,7.9205,7.9127,7.9127,135500.0
2008-11-28 11:05:00,10.14,10.14,10.13,10.14,120500.0,7.9127,7.9127,7.9049,7.9127,120500.0
2008-11-28 11:10:00,10.13,10.14,10.13,10.13,76000.0,7.9049,7.9127,7.9049,7.9049,76000.0
2008-11-28 11:15:00,10.13,10.13,10.1,10.1,93000.0,7.9049,7.9049,7.8815,7.8815,93000.0
2008-11-28 11:20:00,10.1,10.11,10.1,10.11,31500.0,7.8815,7.8893,7.8815,7.8893,31500.0
2008-11-28 11:25:00,10.11,10.15,10.11,10.15,186000.0,7.8893,7.9205,7.8893,7.9205,186000.0
2008-11-28 11:30:00,10.15,10.16,10.13,10.13,73000.0,7.9205,7.9284,7.9049,7.9049,73000.0
2008-11-28 11:35:00,10.13,10.13,10.1,10.11,122500.0,7.9049,7.9049,7.8815,7.8893,122500.0
2008-11-28 11:40:00,10.11,10.13,10.11,10.13,70000.0,7.8893,7.9049,7.8893,7.9049,70000.0
2008-11-28 11:45:00,10.14,10.15,10.13,10.15,77000.0,7.9127,7.9205,7.9049,7.9205,77000.0
2008-11-28 11:50:00,10.15,10.18,10.15,10.17,44500.0,7.9205,7.944,7.9205,7.9362,44500.0
2008-11-28 11:55:00,10.18,10.18,10.16,10.17,116500.0,7.944,7.944,7.9284,7.9362,116500.0
2008-11-28 12:00:00,10.17,10.17,10.15,10.17,72000.0,7.9362,7.9362,7.9205,7.9362,72000.0
2008-11-28 12:05:00,10.17,10.18,10.17,10.17,94500.0,7.9362,7.944,7.9362,7.9362,94500.0
2008-11-28 12:10:00,10.18,10.2,10.18,10.2,87000.0,7.944,7.9596,7.944,7.9596,87000.0
2008-11-28 12:15:00,10.2,10.2,10.17,10.17,73000.0,7.9596,7.9596,7.9362,7.9362,73000.0
2008-11-28 12:20:00,10.17,10.17,10.16,10.17,86500.0,7.9362,7.9362,7.9284,7.9362,86500.0
2008-11-28 12:25:00,10.17,10.17,10.15,10.15,43500.0,7.9362,7.9362,7.9205,7.9205,43500.0
2008-11-28 12:30:00,10.15,10.16,10.14,10.15,107000.0,7.9205,7.9284,7.9127,7.9205,107000.0
2008-11-28 12:35:00,10.15,10.15,10.14,10.14,42500.0,7.9205,7.9205,7.9127,7.9127,42500.0
2008-11-28 12:40:00,10.14,10.18,10.14,10.17,152500.0,7.9127,7.944,7.9127,7.9362,152500.0
2008-11-28 12:45:00,10.17,10.18,10.15,10.17,363500.0,7.9362,7.944,7.9205,7.9362,363500.0
2008-11-28 12:50:00,10.17,10.22,10.17,10.22,102500.0,7.9362,7.9752,7.9362,7.9752,102500.0
2008-11-28 12:55:00,10.22,10.31,10.22,10.3,236500.0,7.9752,8.0454,7.9752,8.0376,236500.0
2008-11-28 13:00:00,10.3,10.31,10.27,10.27,138000.0,8.0376,8.0454,8.0142,8.0142,138000.0
2008-11-28 13:05:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:10:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:15:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:20:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:25:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:30:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:35:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:40:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:45:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:50:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 13:55:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:00:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:05:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:10:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:15:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:20:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:25:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:30:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:35:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:40:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:45:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:50:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 14:55:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:00:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:05:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:10:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:15:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:20:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:25:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:30:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:35:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:40:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:45:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:50:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:55:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-12-01 09:30:00,10.0,10.04,9.85,9.85,354000.0,7.8035,7.8347,7.6864,7.6864,354000.0
2008-12-01 09:35:00,9.85,9.86,9.82,9.85,257000.0,7.6864,7.6942,7.663,7.6864,257000.0
2008-12-01 09:40:00,9.84,9.85,9.8,9.82,208000.0,7.6786,7.6864,7.6474,7.663,208000.0
2008-12-01 09:45:00,9.81,9.83,9.76,9.77,98000.0,7.6552,7.6708,7.6162,7.624,98000.0
2008-12-01 09:50:00,9.76,9.76,9.66,9.68,314000.0,7.6162,7.6162,7.5382,7.5538,314000.0
2008-12-01 09:55:00,9.68,9.7,9.61,9.62,175500.0,7.5538,7.5694,7.4992,7.507,175500.0
2008-12-01 10:00:00,9.61,9.68,9.61,9.66,359500.0,7.4992,7.5538,7.4992,7.5382,359500.0
2008-12-01 10:05:00,9.67,9.67,9.62,9.67,337000.0,7.546,7.546,7.507,7.546,337000.0
2008-12-01 10:10:00,9.67,9.73,9.67,9.71,147000.0,7.546,7.5928,7.546,7.5772,147000.0
2008-12-01 10:15:00,9.71,9.73,9.69,9.7,146500.0,7.5772,7.5928,7.5616,7.5694,146500.0
2008-12-01 10:20:00,9.7,9.73,9.7,9.72,65500.0,7.5694,7.5928,7.5694,7.585,65500.0
2008-12-01 10:25:00,9.71,9.71,9.68,9.69,149000.0,7.5772,7.5772,7.5538,7.5616,149000.0
2008-12-01 10:30:00,9.68,9.68,9.65,9.67,43500.0,7.5538,7.5538,7.5304,7.546,43500.0
2008-12-01 10:35:00,9.68,9.7,9.68,9.69,22000.0,7.5538,7.5694,7.5538,7.5616,22000.0
2008-12-01 10:40:00,9.68,9.72,9.68,9.71,161000.0,7.5538,7.585,7.5538,7.5772,161000.0
2008-12-01 10:45:00,9.72,9.73,9.7,9.7,116500.0,7.585,7.5928,7.5694,7.5694,116500.0
2008-12-01 10:50:00,9.7,9.71,9.69,9.71,65500.0,7.5694,7.5772,7.5616,7.5772,65500.0
2008-12-01 10:55:00,9.72,9.72,9.67,9.67,106500.0,7.585,7.585,7.546,7.546,106500.0
2008-12-01 11:00:00,9.67,9.67,9.64,9.65,55500.0,7.546,7.546,7.5226,7.5304,55500.0
2008-12-01 11:05:00,9.65,9.65,9.6,9.6,72500.0,7.5304,7.5304,7.4914,7.4914,72500.0
2008-12-01 11:10:00,9.59,9.64,9.59,9.63,99000.0,7.4836,7.5226,7.4836,7.5148,99000.0
2008-12-01 11:15:00,9.63,9.64,9.62,9.63,64000.0,7.5148,7.5226,7.507,7.5148,64000.0
2008-12-01 11:20:00,9.64,9.65,9.62,9.63,46500.0,7.5226,7.5304,7.507,7.5148,46500.0
2008-12-01 11:25:00,9.62,9.62,9.58,9.59,71000.0,7.507,7.507,7.4757,7.4836,71000.0
2008-12-01 11:30:00,9.6,9.64,9.6,9.63,39000.0,7.4914,7.5226,7.4914,7.5148,39000.0
2008-12-01 11:35:00,9.63,9.66,9.63,9.66,103500.0,7.5148,7.5382,7.5148,7.5382,103500.0
2008-12-01 11:40:00,9.65,9.67,9.65,9.66,76000.0,7.5304,7.546,7.5304,7.5382,76000.0
2008-12-01 11:45:00,9.66,9.66,9.65,9.65,29000.0,7.5382,7.5382,7.5304,7.5304,29000.0
2008-12-01 11:50:00,9.65,9.65,9.63,9.64,31500.0,7.5304,7.5304,7.5148,7.5226,31500.0
2008-12-01 11:55:00,9.64,9.65,9.63,9.63,38000.0,7.5226,7.5304,7.5148,7.5148,38000.0
2008-12-01 12:00:00,9.63,9.63,9.6,9.61,43500.0,7.5148,7.5148,7.4914,7.4992,43500.0
2008-12-01 12:05:00,9.61,9.66,9.61,9.64,95000.0,7.4992,7.5382,7.4992,7.5226,95000.0
2008-12-01 12:10:00,9.63,9.65,9.63,9.64,45500.0,7.5148,7.5304,7.5148,7.5226,45500.0
2008-12-01 12:15:00,9.63,9.63,9.6,9.62,63000.0,7.5148,7.5148,7.4914,7.507,63000.0
2008-12-01 12:20:00,9.61,9.63,9.6,9.6,133000.0,7.4992,7.5148,7.4914,7.4914,133000.0
2008-12-01 12:25:00,9.6,9.6,9.57,9.57,88500.0,7.4914,7.4914,7.4679,7.4679,88500.0
2008-12-01 12:30:00,9.57,9.59,9.56,9.58,104000.0,7.4679,7.4836,7.4601,7.4757,104000.0
2008-12-01 12:35:00,9.58,9.58,9.54,9.54,65000.0,7.4757,7.4757,7.4445,7.4445,65000.0
2008-12-01 12:40:00,9.54,9.54,9.53,9.54,120000.0,7.4445,7.4445,7.4367,7.4445,120000.0
2008-12-01 12:45:00,9.55,9.57,9.55,9.57,145000.0,7.4523,7.4679,7.4523,7.4679,145000.0
2008-12-01 12:50:00,9.57,9.58,9.52,9.53,467000.0,7.4679,7.4757,7.4289,7.4367,467000.0
2008-12-01 12:55:00,9.53,9.54,9.51,9.54,78500.0,7.4367,7.4445,7.4211,7.4445,78500.0
2008-12-01 13:00:00,9.53,9.55,9.53,9.55,33000.0,7.4367,7.4523,7.4367,7.4523,33000.0
2008-12-01 13:05:00,9.56,9.56,9.54,9.55,47000.0,7.4601,7.4601,7.4445,7.4523,47000.0
2008-12-01 13:10:00,9.55,9.6,9.55,9.6,52500.0,7.4523,7.4914,7.4523,7.4914,52500.0
2008-12-01 13:15:00,9.6,9.62,9.59,9.61,130500.0,7.4914,7.507,7.4836,7.4992,130500.0
2008-12-01 13:20:00,9.61,9.61,9.59,9.59,73500.0,7.4992,7.4992,7.4836,7.4836,73500.0
2008-12-01 13:25:00,9.59,9.59,9.55,9.57,67000.0,7.4836,7.4836,7.4523,7.4679,67000.0
2008-12-01 13:30:00,9.57,9.6,9.56,9.6,139500.0,7.4679,7.4914,7.4601,7.4914,139500.0
2008-12-01 13:35:00,9.61,9.61,9.58,9.58,34000.0,7.4992,7.4992,7.4757,7.4757,34000.0
2008-12-01 13:40:00,9.58,9.59,9.55,9.55,129500.0,7.4757,7.4836,7.4523,7.4523,129500.0
2008-12-01 13:45:00,9.55,9.58,9.52,9.52,200000.0,7.4523,7.4757,7.4289,7.4289,200000.0
2008-12-01 13:50:00,9.53,9.55,9.5,9.53,89000.0,7.4367,7.4523,7.4133,7.4367,89000.0
2008-12-01 13:55:00,9.53,9.58,9.51,9.58,86500.0,7.4367,7.4757,7.4211,7.4757,86500.0
2008-12-01 14:00:00,9.59,9.59,9.53,9.53,123500.0,7.4836,7.4836,7.4367,7.4367,123500.0
2008-12-01 14:05:00,9.53,9.55,9.49,9.55,60000.0,7.4367,7.4523,7.4055,7.4523,60000.0
2008-12-01 14:10:00,9.54,9.55,9.52,9.54,50000.0,7.4445,7.4523,7.4289,7.4445,50000.0
2008-12-01 14:15:00,9.53,9.53,9.44,9.48,138000.0,7.4367,7.4367,7.3665,7.3977,138000.0
2008-12-01 14:20:00,9.48,9.52,9.48,9.52,51500.0,7.3977,7.4289,7.3977,7.4289,51500.0
2008-12-01 14:25:00,9.52,9.53,9.5,9.53,113500.0,7.4289,7.4367,7.4133,7.4367,113500.0
2008-12-01 14:30:00,9.53,9.59,9.52,9.57,85000.0,7.4367,7.4836,7.4289,7.4679,85000.0
2008-12-01 14:35:00,9.58,9.58,9.52,9.53,202500.0,7.4757,7.4757,7.4289,7.4367,202500.0
2008-12-01 14:40:00,9.53,9.55,9.52,9.54,112000.0,7.4367,7.4523,7.4289,7.4445,112000.0
2008-12-01 14:45:00,9.53,9.59,9.53,9.57,78500.0,7.4367,7.4836,7.4367,7.4679,78500.0
2008-12-01 14:50:00,9.57,9.65,9.57,9.63,127500.0,7.4679,7.5304,7.4679,7.5148,127500.0
2008-12-01 14:55:00,9.63,9.63,9.56,9.56,65000.0,7.5148,7.5148,7.4601,7.4601,65000.0
2008-12-01 15:00:00,9.56,9.57,9.52,9.52,43500.0,7.4601,7.4679,7.4289,7.4289,43500.0
2008-12-01 15:05:00,9.51,9.56,9.49,9.49,98000.0,7.4211,7.4601,7.4055,7.4055,98000.0
2008-12-01 15:10:00,9.5,9.56,9.49,9.54,148500.0,7.4133,7.4601,7.4055,7.4445,148500.0
2008-12-01 15:15:00,9.53,9.55,9.5,9.5,86000.0,7.4367,7.4523,7.4133,7.4133,86000.0
2008-12-01 15:20:00,9.5,9.5,9.44,9.44,509500.0,7.4133,7.4133,7.3665,7.3665,509500.0
2008-12-01 15:25:00,9.44,9.48,9.42,9.44,201000.0,7.3665,7.3977,7.3509,7.3665,201000.0
2008-12-01 15:30:00,9.44,9.46,9.41,9.44,250500.0,7.3665,7.3821,7.3431,7.3665,250500.0
2008-12-01 15:35:00,9.44,9.45,9.4,9.4,235000.0,7.3665,7.3743,7.3353,7.3353,235000.0
2008-12-01 15:40:00,9.39,9.4,9.33,9.33,230500.0,7.3275,7.3353,7.2807,7.2807,230500.0
2008-12-01 15:45:00,9.34,9.41,9.31,9.37,349500.0,7.2885,7.3431,7.2651,7.3119,349500.0
2008-12-01 15:50:00,9.37,9.37,9.27,9.28,362500.0,7.3119,7.3119,7.2338,7.2416,362500.0
2008-12-01 15:55:00,9.28,9.29,9.16,9.22,337000.0,7.2416,7.2494,7.148,7.1948,337000.0
2008-12-01 16:00:00,9.22,9.28,9.22,9.23,93000.0,7.1948,7.2416,7.1948,7.2026,93000.0
2008-12-01 16:05:00,9.22,9.23,9.2,9.21,37500.0,7.1948,7.2026,7.1792,7.187,37500.0
2008-12-01 16:10:00,9.21,9.21,9.21,9.21,0.0,7.187,7.187,7.187,7.187,0.0
2008-12-02 09:30:00,9.4,9.4,9.31,9.32,173500.0,7.3353,7.3353,7.2651,7.2729,173500.0
2008-12-02 09:35:00,9.31,9.37,9.3,9.35,99000.0,7.2651,7.3119,7.2573,7.2963,99000.0
2008-12-02 09:40:00,9.32,9.32,9.26,9.27,78500.0,7.2729,7.2729,7.226,7.2338,78500.0
2008-12-02 09:45:00,9.27,9.28,9.23,9.27,124000.0,7.2338,7.2416,7.2026,7.2338,124000.0
2008-12-02 09:50:00,9.25,9.34,9.25,9.31,148000.0,7.2182,7.2885,7.2182,7.2651,148000.0
2008-12-02 09:55:00,9.3,9.34,9.27,9.34,234000.0,7.2573,7.2885,7.2338,7.2885,234000.0
2008-12-02 10:00:00,9.34,9.41,9.32,9.41,332500.0,7.2885,7.3431,7.2729,7.3431,332500.0
2008-12-02 10:05:00,9.4,9.46,9.39,9.45,190000.0,7.3353,7.3821,7.3275,7.3743,190000.0
2008-12-02 10:10:00,9.46,9.51,9.45,9.48,182500.0,7.3821,7.4211,7.3743,7.3977,182500.0
2008-12-02 10:15:00,9.48,9.5,9.43,9.47,208500.0,7.3977,7.4133,7.3587,7.3899,208500.0
2008-12-02 10:20:00,9.47,9.5,9.43,9.5,326000.0,7.3899,7.4133,7.3587,7.4133,326000.0
2008-12-02 10:25:00,9.5,9.5,9.45,9.46,245000.0,7.4133,7.4133,7.3743,7.3821,245000.0
2008-12-02 10:30:00,9.48,9.52,9.47,9.49,144500.0,7.3977,7.4289,7.3899,7.4055,144500.0
2008-12-02 10:35:00,9.49,9.53,9.48,9.53,401000.0,7.4055,7.4367,7.3977,7.4367,401000.0
2008-12-02 10:40:00,9.53,9.55,9.51,9.51,158500.0,7.4367,7.4523,7.4211,7.4211,158500.0
2008-12-02 10:45:00,9.51,9.55,9.5,9.51,351000.0,7.4211,7.4523,7.4133,7.4211,351000.0
2008-12-02 10:50:00,9.51,9.53,9.5,9.51,94000.0,7.4211,7.4367,7.4133,7.4211,94000.0
2008-12-02 10:55:00,9.5,9.53,9.49,9.5,137500.0,7.4133,7.4367,7.4055,7.4133,137500.0
2008-12-02 11:00:00,9.51,9.52,9.48,9.48,185000.0,7.4211,7.4289,7.3977,7.3977,185000.0
2008-12-02 11:05:00,9.49,9.49,9.44,9.47,167000.0,7.4055,7.4055,7.3665,7.3899,167000.0
2008-12-02 11:10:00,9.48,9.49,9.44,9.44,68000.0,7.3977,7.4055,7.3665,7.3665,68000.0
2008-12-02 11:15:00,9.43,9.46,9.42,9.45,161000.0,7.3587,7.3821,7.3509,7.3743,161000.0
2008-12-02 11:20:00,9.46,9.51,9.46,9.49,107000.0,7.3821,7.4211,7.3821,7.4055,107000.0
2008-12-02 11:25:00,9.48,9.55,9.48,9.53,92000.0,7.3977,7.4523,7.3977,7.4367,92000.0
2008-12-02 11:30:00,9.52,9.56,9.5,9.5,114500.0,7.4289,7.4601,7.4133,7.4133,114500.0
2008-12-02 11:35:00,9.5,9.5,9.48,9.48,94500.0,7.4133,7.4133,7.3977,7.3977,94500.0
2008-12-02 11:40:00,9.48,9.52,9.46,9.49,112500.0,7.3977,7.4289,7.3821,7.4055,112500.0
2008-12-02 11:45:00,9.48,9.55,9.48,9.55,104500.0,7.3977,7.4523,7.3977,7.4523,104500.0
2008-12-02 11:50:00,9.55,9.57,9.55,9.55,95000.0,7.4523,7.4679,7.4523,7.4523,95000.0
2008-12-02 11:55:00,9.55,9.58,9.53,9.53,282500.0,7.4523,7.4757,7.4367,7.4367,282500.0
2008-12-02 12:00:00,9.53,9.56,9.53,9.53,114500.0,7.4367,7.4601,7.4367,7.4367,114500.0
2008-12-02 12:05:00,9.52,9.56,9.52,9.54,88500.0,7.4289,7.4601,7.4289,7.4445,88500.0
2008-12-02 12:10:00,9.55,9.57,9.54,9.56,81500.0,7.4523,7.4679,7.4445,7.4601,81500.0
2008-12-02 12:15:00,9.55,9.57,9.55,9.57,55500.0,7.4523,7.4679,7.4523,7.4679,55500.0
2008-12-02 12:20:00,9.57,9.6,9.57,9.6,50000.0,7.4679,7.4914,7.4679,7.4914,50000.0
2008-12-02 12:25:00,9.6,9.63,9.6,9.62,60500.0,7.4914,7.5148,7.4914,7.507,60500.0
2008-12-02 12:30:00,9.63,9.63,9.58,9.58,35000.0,7.5148,7.5148,7.4757,7.4757,35000.0
2008-12-02 12:35:00,9.58,9.59,9.58,9.59,74500.0,7.4757,7.4836,7.4757,7.4836,74500.0
2008-12-02 12:40:00,9.58,9.59,9.56,9.59,163000.0,7.4757,7.4836,7.4601,7.4836,163000.0
2008-12-02 12:45:00,9.59,9.6,9.57,9.59,74500.0,7.4836,7.4914,7.4679,7.4836,74500.0
2008-12-02 12:50:00,9.58,9.59,9.56,9.57,165000.0,7.4757,7.4836,7.4601,7.4679,165000.0
2008-12-02 12:55:00,9.57,9.6,9.57,9.6,72000.0,7.4679,7.4914,7.4679,7.4914,72000.0
2008-12-02 13:00:00,9.6,9.6,9.58,9.58,120500.0,7.4914,7.4914,7.4757,7.4757,120500.0
2008-12-02 13:05:00,9.57,9.57,9.56,9.57,70000.0,7.4679,7.4679,7.4601,7.4679,70000.0
2008-12-02 13:10:00,9.56,9.6,9.56,9.6,81500.0,7.4601,7.4914,7.4601,7.4914,81500.0
2008-12-02 13:15:00,9.6,9.61,9.58,9.58,56000.0,7.4914,7.4992,7.4757,7.4757,56000.0
2008-12-02 13:20:00,9.58,9.58,9.56,9.56,131000.0,7.4757,7.4757,7.4601,7.4601,131000.0
2008-12-02 13:25:00,9.56,9.58,9.55,9.58,87500.0,7.4601,7.4757,7.4523,7.4757,87500.0
2008-12-02 13:30:00,9.57,9.57,9.48,9.49,268500.0,7.4679,7.4679,7.3977,7.4055,268500.0
2008-12-02 13:35:00,9.49,9.51,9.46,9.47,114000.0,7.4055,7.4211,7.3821,7.3899,114000.0
2008-12-02 13:40:00,9.47,9.49,9.45,9.48,142000.0,7.3899,7.4055,7.3743,7.3977,142000.0
2008-12-02 13:45:00,9.48,9.49,9.46,9.47,96500.0,7.3977,7.4055,7.3821,7.3899,96500.0
2008-12-02 13:50:00,9.47,9.47,9.43,9.45,163500.0,7.3899,7.3899,7.3587,7.3743,163500.0
2008-12-02 13:55:00,9.44,9.45,9.43,9.43,140500.0,7.3665,7.3743,7.3587,7.3587,140500.0
2008-12-02 14:00:00,9.42,9.44,9.36,9.37,396500.0,7.3509,7.3665,7.3041,7.3119,396500.0
2008-12-02 14:05:00,9.37,9.38,9.33,9.34,239000.0,7.3119,7.3197,7.2807,7.2885,239000.0
2008-12-02 14:10:00,9.34,9.37,9.33,9.36,358500.0,7.2885,7.3119,7.2807,7.3041,358500.0
2008-12-02 14:15:00,9.37,9.37,9.32,9.34,286000.0,7.3119,7.3119,7.2729,7.2885,286000.0
2008-12-02 14:20:00,9.34,9.34,9.29,9.32,165500.0,7.2885,7.2885,7.2494,7.2729,165500.0
2008-12-02 14:25:00,9.3,9.31,9.27,9.3,139500.0,7.2573,7.2651,7.2338,7.2573,139500.0
2008-12-02 14:30:00,9.3,9.37,9.29,9.35,165000.0,7.2573,7.3119,7.2494,7.2963,165000.0
2008-12-02 14:35:00,9.36,9.39,9.32,9.39,78000.0,7.3041,7.3275,7.2729,7.3275,78000.0
2008-12-02 14:40:00,9.39,9.42,9.38,9.39,64000.0,7.3275,7.3509,7.3197,7.3275,64000.0
2008-12-02 14:45:00,9.4,9.41,9.37,9.39,269000.0,7.3353,7.3431,7.3119,7.3275,269000.0
2008-12-02 14:50:00,9.39,9.46,9.38,9.43,86000.0,7.3275,7.3821,7.3197,7.3587,86000.0
2008-12-02 14:55:00,9.43,9.49,9.43,9.48,160000.0,7.3587,7.4055,7.3587,7.3977,160000.0
2008-12-02 15:00:00,9.48,9.48,9.42,9.44,93500.0,7.3977,7.3977,7.3509,7.3665,93500.0
2008-12-02 15:05:00,9.44,9.44,9.35,9.38,350500.0,7.3665,7.3665,7.2963,7.3197,350500.0
2008-12-02 15:10:00,9.37,9.39,9.34,9.38,160500.0,7.3119,7.3275,7.2885,7.3197,160500.0
2008-12-02 15:15:00,9.38,9.51,9.38,9.51,300500.0,7.3197,7.4211,7.3197,7.4211,300500.0
2008-12-02 15:20:00,9.51,9.58,9.5,9.56,183500.0,7.4211,7.4757,7.4133,7.4601,183500.0
2008-12-02 15:25:00,9.58,9.62,9.54,9.55,285000.0,7.4757,7.507,7.4445,7.4523,285000.0
2008-12-02 15:30:00,9.56,9.61,9.54,9.58,354000.0,7.4601,7.4992,7.4445,7.4757,354000.0
2008-12-02 15:35:00,9.59,9.62,9.55,9.56,399500.0,7.4836,7.507,7.4523,7.4601,399500.0
2008-12-02 15:40:00,9.56,9.59,9.5,9.56,502000.0,7.4601,7.4836,7.4133,7.4601,502000.0
2008-12-02 15:45:00,9.57,9.6,9.45,9.46,481500.0,7.4679,7.4914,7.3743,7.3821,481500.0
2008-12-02 15:50:00,9.46,9.56,9.44,9.55,386500.0,7.3821,7.4601,7.3665,7.4523,386500.0
2008-12-02 15:55:00,9.55,9.64,9.55,9.64,161000.0,7.4523,7.5226,7.4523,7.5226,161000.0
2008-12-02 16:00:00,9.64,9.64,9.64,9.64,23500.0,7.5226,7.5226,7.5226,7.5226,23500.0
2008-12-02 16:05:00,9.65,9.65,9.62,9.62,15500.0,7.5304,7.5304,7.507,7.507,15500.0
2008-12-02 16:10:00,9.63,9.63,9.63,9.63,237500.0,7.5148,7.5148,7.5148,7.5148,237500.0
2008-12-03 09:30:00,9.44,9.44,9.38,9.42,70000.0,7.3665,7.3665,7.3197,7.3509,70000.0
2008-12-03 09:35:00,9.42,9.44,9.4,9.44,100000.0,7.3509,7.3665,7.3353,7.3665,100000.0
2008-12-03 09:40:00,9.45,9.5,9.43,9.49,41000.0,7.3743,7.4133,7.3587,7.4055,41000.0
2008-12-03 09:45:00,9.48,9.54,9.47,9.49,113500.0,7.3977,7.4445,7.3899,7.4055,113500.0
2008-12-03 09:50:00,9.49,9.5,9.45,9.48,244500.0,7.4055,7.4133,7.3743,7.3977,244500.0
2008-12-03 09:55:00,9.47,9.47,9.42,9.45,188500.0,7.3899,7.3899,7.3509,7.3743,188500.0
2008-12-03 10:00:00,9.45,9.48,9.39,9.48,213500.0,7.3743,7.3977,7.3275,7.3977,213500.0
2008-12-03 10:05:00,9.49,9.54,9.47,9.47,154000.0,7.4055,7.4445,7.3899,7.3899,154000.0
2008-12-03 10:10:00,9.47,9.51,9.44,9.5,174000.0,7.3899,7.4211,7.3665,7.4133,174000.0
2008-12-03 10:15:00,9.5,9.53,9.48,9.48,160000.0,7.4133,7.4367,7.3977,7.3977,160000.0
2008-12-03 10:20:00,9.48,9.52,9.47,9.5,112500.0,7.3977,7.4289,7.3899,7.4133,112500.0
2008-12-03 10:25:00,9.52,9.58,9.49,9.58,66500.0,7.4289,7.4757,7.4055,7.4757,66500.0
2008-12-03 10:30:00,9.59,9.64,9.57,9.64,50000.0,7.4836,7.5226,7.4679,7.5226,50000.0
2008-12-03 10:35:00,9.65,9.68,9.63,9.63,86500.0,7.5304,7.5538,7.5148,7.5148,86500.0
2008-12-03 10:40:00,9.63,9.66,9.61,9.64,106000.0,7.5148,7.5382,7.4992,7.5226,106000.0
2008-12-03 10:45:00,9.64,9.76,9.64,9.76,115500.0,7.5226,7.6162,7.5226,7.6162,115500.0
2008-12-03 10:50:00,9.76,9.8,9.76,9.8,93000.0,7.6162,7.6474,7.6162,7.6474,93000.0
2008-12-03 10:55:00,9.8,9.84,9.78,9.84,111500.0,7.6474,7.6786,7.6318,7.6786,111500.0
2008-12-03 11:00:00,9.84,9.85,9.79,9.8,144500.0,7.6786,7.6864,7.6396,7.6474,144500.0
2008-12-03 11:05:00,9.8,9.81,9.74,9.76,68500.0,7.6474,7.6552,7.6006,7.6162,68500.0
2008-12-03 11:10:00,9.76,9.86,9.76,9.85,73000.0,7.6162,7.6942,7.6162,7.6864,73000.0
2008-12-03 11:15:00,9.86,9.89,9.82,9.83,64000.0,7.6942,7.7177,7.663,7.6708,64000.0
2008-12-03 11:20:00,9.83,9.83,9.8,9.81,75500.0,7.6708,7.6708,7.6474,7.6552,75500.0
2008-12-03 11:25:00,9.81,9.84,9.74,9.75,92500.0,7.6552,7.6786,7.6006,7.6084,92500.0
2008-12-03 11:30:00,9.74,9.79,9.74,9.75,120500.0,7.6006,7.6396,7.6006,7.6084,120500.0
2008-12-03 11:35:00,9.75,9.78,9.72,9.77,99000.0,7.6084,7.6318,7.585,7.624,99000.0
2008-12-03 11:40:00,9.77,9.82,9.77,9.77,119000.0,7.624,7.663,7.624,7.624,119000.0
2008-12-03 11:45:00,9.77,9.77,9.73,9.77,155500.0,7.624,7.624,7.5928,7.624,155500.0
2008-12-03 11:50:00,9.77,9.81,9.75,9.81,149000.0,7.624,7.6552,7.6084,7.6552,149000.0
2008-12-03 11:55:00,9.81,9.83,9.78,9.82,72500.0,7.6552,7.6708,7.6318,7.663,72500.0
2008-12-03 12:00:00,9.82,9.82,9.72,9.72,97500.0,7.663,7.663,7.585,7.585,97500.0
2008-12-03 12:05:00,9.72,9.74,9.67,9.68,88500.0,7.585,7.6006,7.546,7.5538,88500.0
2008-12-03 12:10:00,9.67,9.73,9.67,9.69,264000.0,7.546,7.5928,7.546,7.5616,264000.0
2008-12-03 12:15:00,9.69,9.72,9.63,9.63,129000.0,7.5616,7.585,7.5148,7.5148,129000.0
2008-12-03 12:20:00,9.63,9.68,9.61,9.67,146500.0,7.5148,7.5538,7.4992,7.546,146500.0
2008-12-03 12:25:00,9.67,9.74,9.67,9.7,108500.0,7.546,7.6006,7.546,7.5694,108500.0
2008-12-03 12:30:00,9.71,9.73,9.71,9.72,521000.0,7.5772,7.5928,7.5772,7.585,521000.0
2008-12-03 12:35:00,9.72,9.76,9.71,9.75,344000.0,7.585,7.6162,7.5772,7.6084,344000.0
2008-12-03 12:40:00,9.74,9.75,9.68,9.7,98000.0,7.6006,7.6084,7.5538,7.5694,98000.0
2008-12-03 12:45:00,9.7,9.74,9.68,9.7,239000.0,7.5694,7.6006,7.5538,7.5694,239000.0
2008-12-03 12:50:00,9.7,9.71,9.66,9.71,136000.0,7.5694,7.5772,7.5382,7.5772,136000.0
2008-12-03 12:55:00,9.72,9.75,9.67,9.68,150000.0,7.585,7.6084,7.546,7.5538,150000.0
2008-12-03 13:00:00,9.69,9.69,9.67,9.69,97500.0,7.5616,7.5616,7.546,7.5616,97500.0
2008-12-03 13:05:00,9.68,9.68,9.66,9.67,50000.0,7.5538,7.5538,7.5382,7.546,50000.0
2008-12-03 13:10:00,9.68,9.68,9.65,9.68,14500.0,7.5538,7.5538,7.5304,7.5538,14500.0
2008-12-03 13:15:00,9.67,9.69,9.67,9.68,27000.0,7.546,7.5616,7.546,7.5538,27000.0
2008-12-03 13:20:00,9.68,9.7,9.61,9.61,23000.0,7.5538,7.5694,7.4992,7.4992,23000.0
2008-12-03 13:25:00,9.6,9.6,9.56,9.56,56500.0,7.4914,7.4914,7.4601,7.4601,56500.0
2008-12-03 13:30:00,9.56,9.56,9.51,9.52,45000.0,7.4601,7.4601,7.4211,7.4289,45000.0
2008-12-03 13:35:00,9.52,9.53,9.51,9.51,84500.0,7.4289,7.4367,7.4211,7.4211,84500.0
2008-12-03 13:40:00,9.51,9.51,9.46,9.49,120000.0,7.4211,7.4211,7.3821,7.4055,120000.0
2008-12-03 13:45:00,9.49,9.49,9.44,9.48,278000.0,7.4055,7.4055,7.3665,7.3977,278000.0
2008-12-03 13:50:00,9.48,9.48,9.43,9.43,145000.0,7.3977,7.3977,7.3587,7.3587,145000.0
2008-12-03 13:55:00,9.43,9.47,9.42,9.44,132000.0,7.3587,7.3899,7.3509,7.3665,132000.0
2008-12-03 14:00:00,9.45,9.52,9.43,9.52,150500.0,7.3743,7.4289,7.3587,7.4289,150500.0
2008-12-03 14:05:00,9.52,9.52,9.44,9.5,160500.0,7.4289,7.4289,7.3665,7.4133,160500.0
2008-12-03 14:10:00,9.52,9.56,9.49,9.51,141500.0,7.4289,7.4601,7.4055,7.4211,141500.0
2008-12-03 14:15:00,9.51,9.57,9.49,9.56,138000.0,7.4211,7.4679,7.4055,7.4601,138000.0
2008-12-03 14:20:00,9.56,9.59,9.54,9.59,72000.0,7.4601,7.4836,7.4445,7.4836,72000.0
2008-12-03 14:25:00,9.6,9.69,9.6,9.64,158000.0,7.4914,7.5616,7.4914,7.5226,158000.0
2008-12-03 14:30:00,9.67,9.76,9.67,9.72,343000.0,7.546,7.6162,7.546,7.585,343000.0
2008-12-03 14:35:00,9.72,9.74,9.67,9.68,149000.0,7.585,7.6006,7.546,7.5538,149000.0
2008-12-03 14:40:00,9.67,9.74,9.67,9.71,131500.0,7.546,7.6006,7.546,7.5772,131500.0
2008-12-03 14:45:00,9.71,9.79,9.71,9.77,186000.0,7.5772,7.6396,7.5772,7.624,186000.0
2008-12-03 14:50:00,9.76,9.82,9.74,9.74,189000.0,7.6162,7.663,7.6006,7.6006,189000.0
2008-12-03 14:55:00,9.75,9.78,9.69,9.69,485000.0,7.6084,7.6318,7.5616,7.5616,485000.0
2008-12-03 15:00:00,9.69,9.71,9.6,9.63,149500.0,7.5616,7.5772,7.4914,7.5148,149500.0
2008-12-03 15:05:00,9.63,9.76,9.63,9.74,337500.0,7.5148,7.6162,7.5148,7.6006,337500.0
2008-12-03 15:10:00,9.73,9.75,9.69,9.72,356000.0,7.5928,7.6084,7.5616,7.585,356000.0
2008-12-03 15:15:00,9.72,9.74,9.64,9.73,283000.0,7.585,7.6006,7.5226,7.5928,283000.0
2008-12-03 15:20:00,9.73,9.77,9.66,9.66,201000.0,7.5928,7.624,7.5382,7.5382,201000.0
2008-12-03 15:25:00,9.67,9.72,9.64,9.72,253000.0,7.546,7.585,7.5226,7.585,253000.0
2008-12-03 15:30:00,9.72,9.77,9.66,9.76,276000.0,7.585,7.624,7.5382,7.6162,276000.0
2008-12-03 15:35:00,9.76,9.78,9.71,9.78,155500.0,7.6162,7.6318,7.5772,7.6318,155500.0
2008-12-03 15:40:00,9.79,9.85,9.78,9.79,205000.0,7.6396,7.6864,7.6318,7.6396,205000.0
2008-12-03 15:45:00,9.78,9.84,9.74,9.82,247500.0,7.6318,7.6786,7.6006,7.663,247500.0
2008-12-03 15:50:00,9.8,9.87,9.79,9.86,285000.0,7.6474,7.7021,7.6396,7.6942,285000.0
2008-12-03 15:55:00,9.87,9.87,9.84,9.84,278000.0,7.7021,7.7021,7.6786,7.6786,278000.0
2008-12-03 16:00:00,9.83,9.84,9.79,9.79,23500.0,7.6708,7.6786,7.6396,7.6396,23500.0
2008-12-03 16:05:00,9.79,9.79,9.79,9.79,0.0,7.6396,7.6396,7.6396,7.6396,0.0
2008-12-03 16:10:00,9.82,9.82,9.82,9.82,3500.0,7.663,7.663,7.663,7.663,3500.0
2008-12-04 09:30:00,9.69,9.72,9.67,9.71,122500.0,7.5616,7.585,7.546,7.5772,122500.0
2008-12-04 09:35:00,9.73,9.74,9.66,9.71,293000.0,7.5928,7.6006,7.5382,7.5772,293000.0
2008-12-04 09:40:00,9.74,9.82,9.74,9.78,158000.0,7.6006,7.663,7.6006,7.6318,158000.0
2008-12-04 09:45:00,9.8,9.86,9.78,9.85,54000.0,7.6474,7.6942,7.6318,7.6864,54000.0
2008-12-04 09:50:00,9.87,9.92,9.87,9.92,71000.0,7.7021,7.7411,7.7021,7.7411,71000.0
2008-12-04 09:55:00,9.91,9.94,9.88,9.88,92500.0,7.7333,7.7567,7.7099,7.7099,92500.0
2008-12-04 10:00:00,9.88,9.98,9.86,9.95,141500.0,7.7099,7.7879,7.6942,7.7645,141500.0
2008-12-04 10:05:00,9.94,9.94,9.87,9.88,125000.0,7.7567,7.7567,7.7021,7.7099,125000.0
2008-12-04 10:10:00,9.89,9.9,9.84,9.85,144000.0,7.7177,7.7255,7.6786,7.6864,144000.0
2008-12-04 10:15:00,9.85,9.9,9.84,9.87,139500.0,7.6864,7.7255,7.6786,7.7021,139500.0
2008-12-04 10:20:00,9.87,9.95,9.86,9.91,134000.0,7.7021,7.7645,7.6942,7.7333,134000.0
2008-12-04 10:25:00,9.9,9.92,9.87,9.88,109500.0,7.7255,7.7411,7.7021,7.7099,109500.0
2008-12-04 10:30:00,9.89,9.92,9.86,9.91,73500.0,7.7177,7.7411,7.6942,7.7333,73500.0
2008-12-04 10:35:00,9.93,9.97,9.89,9.95,113500.0,7.7489,7.7801,7.7177,7.7645,113500.0
2008-12-04 10:40:00,9.94,9.98,9.94,9.94,94000.0,7.7567,7.7879,7.7567,7.7567,94000.0
2008-12-04 10:45:00,9.9,9.95,9.9,9.92,102000.0,7.7255,7.7645,7.7255,7.7411,102000.0
2008-12-04 10:50:00,9.91,9.98,9.9,9.98,87000.0,7.7333,7.7879,7.7255,7.7879,87000.0
2008-12-04 10:55:00,9.97,10.0,9.97,9.98,23000.0,7.7801,7.8035,7.7801,7.7879,23000.0
2008-12-04 11:00:00,9.98,9.98,9.96,9.97,92500.0,7.7879,7.7879,7.7723,7.7801,92500.0
2008-12-04 11:05:00,9.97,9.97,9.89,9.9,150500.0,7.7801,7.7801,7.7177,7.7255,150500.0
2008-12-04 11:10:00,9.88,9.88,9.84,9.88,101000.0,7.7099,7.7099,7.6786,7.7099,101000.0
2008-12-04 11:15:00,9.89,9.93,9.89,9.91,86000.0,7.7177,7.7489,7.7177,7.7333,86000.0
2008-12-04 11:20:00,9.9,9.96,9.88,9.95,117500.0,7.7255,7.7723,7.7099,7.7645,117500.0
2008-12-04 11:25:00,9.95,9.96,9.9,9.91,85500.0,7.7645,7.7723,7.7255,7.7333,85500.0
2008-12-04 11:30:00,9.91,9.91,9.85,9.88,111000.0,7.7333,7.7333,7.6864,7.7099,111000.0
2008-12-04 11:35:00,9.88,9.88,9.83,9.86,54000.0,7.7099,7.7099,7.6708,7.6942,54000.0
2008-12-04 11:40:00,9.86,9.87,9.81,9.81,35000.0,7.6942,7.7021,7.6552,7.6552,35000.0
2008-12-04 11:45:00,9.79,9.86,9.79,9.85,118500.0,7.6396,7.6942,7.6396,7.6864,118500.0
2008-12-04 11:50:00,9.84,9.87,9.83,9.87,56000.0,7.6786,7.7021,7.6708,7.7021,56000.0
2008-12-04 11:55:00,9.87,9.9,9.85,9.85,146000.0,7.7021,7.7255,7.6864,7.6864,146000.0
2008-12-04 12:00:00,9.85,9.86,9.79,9.79,64500.0,7.6864,7.6942,7.6396,7.6396,64500.0
2008-12-04 12:05:00,9.79,9.8,9.78,9.8,48000.0,7.6396,7.6474,7.6318,7.6474,48000.0
2008-12-04 12:10:00,9.8,9.8,9.78,9.78,108500.0,7.6474,7.6474,7.6318,7.6318,108500.0
2008-12-04 12:15:00,9.78,9.79,9.72,9.72,72500.0,7.6318,7.6396,7.585,7.585,72500.0
2008-12-04 12:20:00,9.72,9.76,9.7,9.76,149000.0,7.585,7.6162,7.5694,7.6162,149000.0
2008-12-04 12:25:00,9.76,9.77,9.75,9.76,159000.0,7.6162,7.624,7.6084,7.6162,159000.0
2008-12-04 12:30:00,9.76,9.77,9.74,9.77,114500.0,7.6162,7.624,7.6006,7.624,114500.0
2008-12-04 12:35:00,9.77,9.78,9.73,9.77,108000.0,7.624,7.6318,7.5928,7.624,108000.0
2008-12-04 12:40:00,9.77,9.8,9.76,9.79,61000.0,7.624,7.6474,7.6162,7.6396,61000.0
2008-12-04 12:45:00,9.79,9.8,9.76,9.77,34000.0,7.6396,7.6474,7.6162,7.624,34000.0
2008-12-04 12:50:00,9.76,9.76,9.74,9.76,73000.0,7.6162,7.6162,7.6006,7.6162,73000.0
2008-12-04 12:55:00,9.76,9.78,9.76,9.76,203500.0,7.6162,7.6318,7.6162,7.6162,203500.0
2008-12-04 13:00:00,9.76,9.76,9.73,9.74,351000.0,7.6162,7.6162,7.5928,7.6006,351000.0
2008-12-04 13:05:00,9.74,9.75,9.72,9.72,94000.0,7.6006,7.6084,7.585,7.585,94000.0
2008-12-04 13:10:00,9.72,9.73,9.68,9.7,126500.0,7.585,7.5928,7.5538,7.5694,126500.0
2008-12-04 13:15:00,9.69,9.7,9.68,9.69,68500.0,7.5616,7.5694,7.5538,7.5616,68500.0
2008-12-04 13:20:00,9.68,9.72,9.68,9.71,92000.0,7.5538,7.585,7.5538,7.5772,92000.0
2008-12-04 13:25:00,9.71,9.72,9.68,9.68,124500.0,7.5772,7.585,7.5538,7.5538,124500.0
2008-12-04 13:30:00,9.67,9.7,9.66,9.69,81000.0,7.546,7.5694,7.5382,7.5616,81000.0
2008-12-04 13:35:00,9.7,9.73,9.7,9.72,146500.0,7.5694,7.5928,7.5694,7.585,146500.0
2008-12-04 13:40:00,9.72,9.72,9.7,9.7,64500.0,7.585,7.585,7.5694,7.5694,64500.0
2008-12-04 13:45:00,9.7,9.77,9.69,9.76,139500.0,7.5694,7.624,7.5616,7.6162,139500.0
2008-12-04 13:50:00,9.75,9.81,9.75,9.78,97000.0,7.6084,7.6552,7.6084,7.6318,97000.0
2008-12-04 13:55:00,9.79,9.79,9.74,9.76,90000.0,7.6396,7.6396,7.6006,7.6162,90000.0
2008-12-04 14:00:00,9.76,9.79,9.75,9.77,67000.0,7.6162,7.6396,7.6084,7.624,67000.0
2008-12-04 14:05:00,9.77,9.81,9.77,9.78,82500.0,7.624,7.6552,7.624,7.6318,82500.0
2008-12-04 14:10:00,9.78,9.8,9.77,9.77,119000.0,7.6318,7.6474,7.624,7.624,119000.0
2008-12-04 14:15:00,9.77,9.77,9.72,9.73,135500.0,7.624,7.624,7.585,7.5928,135500.0
2008-12-04 14:20:00,9.74,9.8,9.74,9.78,49000.0,7.6006,7.6474,7.6006,7.6318,49000.0
2008-12-04 14:25:00,9.78,9.78,9.73,9.75,90500.0,7.6318,7.6318,7.5928,7.6084,90500.0
2008-12-04 14:30:00,9.76,9.82,9.76,9.81,112500.0,7.6162,7.663,7.6162,7.6552,112500.0
2008-12-04 14:35:00,9.81,9.83,9.78,9.8,92500.0,7.6552,7.6708,7.6318,7.6474,92500.0
2008-12-04 14:40:00,9.8,9.8,9.71,9.71,102000.0,7.6474,7.6474,7.5772,7.5772,102000.0
2008-12-04 14:45:00,9.71,9.73,9.68,9.72,110500.0,7.5772,7.5928,7.5538,7.585,110500.0
2008-12-04 14:50:00,9.71,9.73,9.7,9.72,62000.0,7.5772,7.5928,7.5694,7.585,62000.0
2008-12-04 14:55:00,9.74,9.77,9.7,9.7,77000.0,7.6006,7.624,7.5694,7.5694,77000.0
2008-12-04 15:00:00,9.69,9.71,9.62,9.64,88500.0,7.5616,7.5772,7.507,7.5226,88500.0
2008-12-04 15:05:00,9.62,9.62,9.53,9.55,137000.0,7.507,7.507,7.4367,7.4523,137000.0
2008-12-04 15:10:00,9.57,9.59,9.48,9.48,190000.0,7.4679,7.4836,7.3977,7.3977,190000.0
2008-12-04 15:15:00,9.46,9.51,9.45,9.48,212500.0,7.3821,7.4211,7.3743,7.3977,212500.0
2008-12-04 15:20:00,9.49,9.49,9.38,9.41,125500.0,7.4055,7.4055,7.3197,7.3431,125500.0
2008-12-04 15:25:00,9.43,9.47,9.39,9.39,185000.0,7.3587,7.3899,7.3275,7.3275,185000.0
2008-12-04 15:30:00,9.38,9.43,9.35,9.37,198000.0,7.3197,7.3587,7.2963,7.3119,198000.0
2008-12-04 15:35:00,9.37,9.39,9.34,9.35,206500.0,7.3119,7.3275,7.2885,7.2963,206500.0
2008-12-04 15:40:00,9.35,9.5,9.34,9.47,330000.0,7.2963,7.4133,7.2885,7.3899,330000.0
2008-12-04 15:45:00,9.46,9.55,9.42,9.48,385000.0,7.3821,7.4523,7.3509,7.3977,385000.0
2008-12-04 15:50:00,9.47,9.48,9.41,9.46,363000.0,7.3899,7.3977,7.3431,7.3821,363000.0
2008-12-04 15:55:00,9.46,9.55,9.45,9.55,463500.0,7.3821,7.4523,7.3743,7.4523,463500.0
2008-12-04 16:00:00,9.55,9.56,9.53,9.53,146500.0,7.4523,7.4601,7.4367,7.4367,146500.0
2008-12-04 16:05:00,9.59,9.59,9.59,9.59,1000.0,7.4836,7.4836,7.4836,7.4836,1000.0
2008-12-04 16:10:00,9.59,9.59,9.59,9.59,0.0,7.4836,7.4836,7.4836,7.4836,0.0
2008-12-05 09:30:00,9.4,9.44,9.39,9.41,142500.0,7.3353,7.3665,7.3275,7.3431,142500.0
2008-12-05 09:35:00,9.42,9.45,9.37,9.44,114000.0,7.3509,7.3743,7.3119,7.3665,114000.0
2008-12-05 09:40:00,9.45,9.48,9.39,9.39,238500.0,7.3743,7.3977,7.3275,7.3275,238500.0
2008-12-05 09:45:00,9.39,9.41,9.34,9.34,120500.0,7.3275,7.3431,7.2885,7.2885,120500.0
2008-12-05 09:50:00,9.34,9.43,9.34,9.42,84000.0,7.2885,7.3587,7.2885,7.3509,84000.0
2008-12-05 09:55:00,9.42,9.42,9.29,9.29,119000.0,7.3509,7.3509,7.2494,7.2494,119000.0
2008-12-05 10:00:00,9.27,9.3,9.25,9.26,102000.0,7.2338,7.2573,7.2182,7.226,102000.0
2008-12-05 10:05:00,9.27,9.29,9.23,9.25,99500.0,7.2338,7.2494,7.2026,7.2182,99500.0
2008-12-05 10:10:00,9.25,9.25,9.21,9.21,128000.0,7.2182,7.2182,7.187,7.187,128000.0
2008-12-05 10:15:00,9.21,9.24,9.2,9.23,39500.0,7.187,7.2104,7.1792,7.2026,39500.0
2008-12-05 10:20:00,9.22,9.22,9.18,9.2,30500.0,7.1948,7.1948,7.1636,7.1792,30500.0
2008-12-05 10:25:00,9.2,9.26,9.19,9.23,51500.0,7.1792,7.226,7.1714,7.2026,51500.0
2008-12-05 10:30:00,9.23,9.27,9.22,9.27,41000.0,7.2026,7.2338,7.1948,7.2338,41000.0
2008-12-05 10:35:00,9.26,9.26,9.21,9.24,53000.0,7.226,7.226,7.187,7.2104,53000.0
2008-12-05 10:40:00,9.24,9.25,9.2,9.22,36000.0,7.2104,7.2182,7.1792,7.1948,36000.0
2008-12-05 10:45:00,9.23,9.31,9.22,9.31,68000.0,7.2026,7.2651,7.1948,7.2651,68000.0
2008-12-05 10:50:00,9.3,9.32,9.28,9.32,50000.0,7.2573,7.2729,7.2416,7.2729,50000.0
2008-12-05 10:55:00,9.33,9.37,9.32,9.34,44500.0,7.2807,7.3119,7.2729,7.2885,44500.0
2008-12-05 11:00:00,9.34,9.35,9.32,9.33,32000.0,7.2885,7.2963,7.2729,7.2807,32000.0
2008-12-05 11:05:00,9.32,9.34,9.31,9.34,60000.0,7.2729,7.2885,7.2651,7.2885,60000.0
2008-12-05 11:10:00,9.34,9.38,9.32,9.35,45500.0,7.2885,7.3197,7.2729,7.2963,45500.0
2008-12-05 11:15:00,9.36,9.36,9.32,9.34,83500.0,7.3041,7.3041,7.2729,7.2885,83500.0
2008-12-05 11:20:00,9.33,9.35,9.29,9.3,60000.0,7.2807,7.2963,7.2494,7.2573,60000.0
2008-12-05 11:25:00,9.29,9.31,9.29,9.3,19000.0,7.2494,7.2651,7.2494,7.2573,19000.0
2008-12-05 11:30:00,9.3,9.34,9.28,9.34,54500.0,7.2573,7.2885,7.2416,7.2885,54500.0
2008-12-05 11:35:00,9.34,9.36,9.32,9.36,58500.0,7.2885,7.3041,7.2729,7.3041,58500.0
2008-12-05 11:40:00,9.37,9.41,9.36,9.38,121500.0,7.3119,7.3431,7.3041,7.3197,121500.0
2008-12-05 11:45:00,9.39,9.39,9.35,9.36,60500.0,7.3275,7.3275,7.2963,7.3041,60500.0
2008-12-05 11:50:00,9.36,9.44,9.36,9.43,47000.0,7.3041,7.3665,7.3041,7.3587,47000.0
2008-12-05 11:55:00,9.42,9.43,9.4,9.41,38000.0,7.3509,7.3587,7.3353,7.3431,38000.0
2008-12-05 12:00:00,9.42,9.44,9.42,9.42,95000.0,7.3509,7.3665,7.3509,7.3509,95000.0
2008-12-05 12:05:00,9.41,9.48,9.4,9.47,83500.0,7.3431,7.3977,7.3353,7.3899,83500.0
2008-12-05 12:10:00,9.47,9.48,9.46,9.46,122500.0,7.3899,7.3977,7.3821,7.3821,122500.0
2008-12-05 12:15:00,9.48,9.48,9.44,9.47,139000.0,7.3977,7.3977,7.3665,7.3899,139000.0
2008-12-05 12:20:00,9.47,9.5,9.45,9.46,86000.0,7.3899,7.4133,7.3743,7.3821,86000.0
2008-12-05 12:25:00,9.45,9.5,9.45,9.49,89500.0,7.3743,7.4133,7.3743,7.4055,89500.0
2008-12-05 12:30:00,9.49,9.49,9.39,9.4,108000.0,7.4055,7.4055,7.3275,7.3353,108000.0
2008-12-05 12:35:00,9.39,9.43,9.39,9.43,35500.0,7.3275,7.3587,7.3275,7.3587,35500.0
2008-12-05 12:40:00,9.42,9.42,9.4,9.42,55500.0,7.3509,7.3509,7.3353,7.3509,55500.0
2008-12-05 12:45:00,9.44,9.46,9.42,9.44,131500.0,7.3665,7.3821,7.3509,7.3665,131500.0
2008-12-05 12:50:00,9.43,9.44,9.4,9.42,92000.0,7.3587,7.3665,7.3353,7.3509,92000.0
2008-12-05 12:55:00,9.42,9.43,9.39,9.42,56000.0,7.3509,7.3587,7.3275,7.3509,56000.0
2008-12-05 13:00:00,9.42,9.47,9.42,9.46,79500.0,7.3509,7.3899,7.3509,7.3821,79500.0
2008-12-05 13:05:00,9.46,9.5,9.46,9.48,94500.0,7.3821,7.4133,7.3821,7.3977,94500.0
2008-12-05 13:10:00,9.48,9.53,9.48,9.51,123500.0,7.3977,7.4367,7.3977,7.4211,123500.0
2008-12-05 13:15:00,9.51,9.53,9.49,9.49,82500.0,7.4211,7.4367,7.4055,7.4055,82500.0
2008-12-05 13:20:00,9.5,9.54,9.49,9.52,102500.0,7.4133,7.4445,7.4055,7.4289,102500.0
2008-12-05 13:25:00,9.52,9.55,9.5,9.5,38500.0,7.4289,7.4523,7.4133,7.4133,38500.0
2008-12-05 13:30:00,9.51,9.59,9.5,9.56,93500.0,7.4211,7.4836,7.4133,7.4601,93500.0
2008-12-05 13:35:00,9.56,9.58,9.53,9.57,129000.0,7.4601,7.4757,7.4367,7.4679,129000.0
2008-12-05 13:40:00,9.57,9.61,9.54,9.6,185500.0,7.4679,7.4992,7.4445,7.4914,185500.0
2008-12-05 13:45:00,9.6,9.66,9.6,9.65,120500.0,7.4914,7.5382,7.4914,7.5304,120500.0
2008-12-05 13:50:00,9.65,9.7,9.65,9.67,163000.0,7.5304,7.5694,7.5304,7.546,163000.0
2008-12-05 13:55:00,9.67,9.73,9.63,9.64,114000.0,7.546,7.5928,7.5148,7.5226,114000.0
2008-12-05 14:00:00,9.64,9.67,9.62,9.62,132500.0,7.5226,7.546,7.507,7.507,132500.0
2008-12-05 14:05:00,9.62,9.64,9.53,9.53,316000.0,7.507,7.5226,7.4367,7.4367,316000.0
2008-12-05 14:10:00,9.53,9.55,9.51,9.55,118000.0,7.4367,7.4523,7.4211,7.4523,118000.0
2008-12-05 14:15:00,9.55,9.56,9.48,9.51,461500.0,7.4523,7.4601,7.3977,7.4211,461500.0
2008-12-05 14:20:00,9.52,9.6,9.51,9.59,223000.0,7.4289,7.4914,7.4211,7.4836,223000.0
2008-12-05 14:25:00,9.6,9.6,9.54,9.55,447000.0,7.4914,7.4914,7.4445,7.4523,447000.0
2008-12-05 14:30:00,9.55,9.63,9.53,9.63,169500.0,7.4523,7.5148,7.4367,7.5148,169500.0
2008-12-05 14:35:00,9.64,9.68,9.61,9.68,399500.0,7.5226,7.5538,7.4992,7.5538,399500.0
2008-12-05 14:40:00,9.69,9.76,9.69,9.74,242000.0,7.5616,7.6162,7.5616,7.6006,242000.0
2008-12-05 14:45:00,9.74,9.85,9.73,9.84,159000.0,7.6006,7.6864,7.5928,7.6786,159000.0
2008-12-05 14:50:00,9.85,9.85,9.81,9.82,137000.0,7.6864,7.6864,7.6552,7.663,137000.0
2008-12-05 14:55:00,9.81,9.86,9.8,9.83,219500.0,7.6552,7.6942,7.6474,7.6708,219500.0
2008-12-05 15:00:00,9.83,9.87,9.68,9.72,243500.0,7.6708,7.7021,7.5538,7.585,243500.0
2008-12-05 15:05:00,9.72,9.79,9.7,9.74,284500.0,7.585,7.6396,7.5694,7.6006,284500.0
2008-12-05 15:10:00,9.74,9.8,9.71,9.77,228500.0,7.6006,7.6474,7.5772,7.624,228500.0
2008-12-05 15:15:00,9.77,9.86,9.77,9.8,181000.0,7.624,7.6942,7.624,7.6474,181000.0
2008-12-05 15:20:00,9.79,9.82,9.73,9.8,172500.0,7.6396,7.663,7.5928,7.6474,172500.0
2008-12-05 15:25:00,9.79,9.83,9.78,9.82,223000.0,7.6396,7.6708,7.6318,7.663,223000.0
2008-12-05 15:30:00,9.82,9.92,9.82,9.87,165000.0,7.663,7.7411,7.663,7.7021,165000.0
2008-12-05 15:35:00,9.85,9.95,9.84,9.93,284000.0,7.6864,7.7645,7.6786,7.7489,284000.0
2008-12-05 15:40:00,9.93,9.97,9.87,9.91,306500.0,7.7489,7.7801,7.7021,7.7333,306500.0
2008-12-05 15:45:00,9.9,9.94,9.87,9.89,383000.0,7.7255,7.7567,7.7021,7.7177,383000.0
2008-12-05 15:50:00,9.88,9.91,9.85,9.9,335500.0,7.7099,7.7333,7.6864,7.7255,335500.0
2008-12-05 15:55:00,9.9,9.99,9.9,9.96,277500.0,7.7255,7.7957,7.7255,7.7723,277500.0
2008-12-05 16:00:00,9.94,9.95,9.94,9.95,37500.0,7.7567,7.7645,7.7567,7.7645,37500.0
2008-12-05 16:05:00,9.95,9.95,9.95,9.95,0.0,7.7645,7.7645,7.7645,7.7645,0.0
2008-12-05 16:10:00,9.89,9.89,9.87,9.87,10000.0,7.7177,7.7177,7.7021,7.7021,10000.0
2008-12-08 09:30:00,10.24,10.25,10.19,10.22,171000.0,7.9908,7.9986,7.9518,7.9752,171000.0
2008-12-08 09:35:00,10.22,10.29,10.21,10.29,36500.0,7.9752,8.0298,7.9674,8.0298,36500.0
2008-12-08 09:40:00,10.3,10.43,10.3,10.42,39000.0,8.0376,8.139,8.0376,8.1312,39000.0
2008-12-08 09:45:00,10.42,10.43,10.38,10.41,99500.0,8.1312,8.139,8.1,8.1234,99500.0
2008-12-08 09:50:00,10.41,10.41,10.28,10.28,234000.0,8.1234,8.1234,8.022,8.022,234000.0
2008-12-08 09:55:00,10.29,10.31,10.28,10.28,68500.0,8.0298,8.0454,8.022,8.022,68500.0
2008-12-08 10:00:00,10.28,10.29,10.23,10.25,81000.0,8.022,8.0298,7.983,7.9986,81000.0
2008-12-08 10:05:00,10.25,10.33,10.25,10.31,80000.0,7.9986,8.061,7.9986,8.0454,80000.0
2008-12-08 10:10:00,10.3,10.31,10.23,10.24,87500.0,8.0376,8.0454,7.983,7.9908,87500.0
2008-12-08 10:15:00,10.24,10.27,10.2,10.21,61500.0,7.9908,8.0142,7.9596,7.9674,61500.0
2008-12-08 10:20:00,10.26,10.28,10.26,10.26,10000.0,8.0064,8.022,8.0064,8.0064,10000.0
2008-12-08 10:25:00,10.27,10.29,10.25,10.29,67000.0,8.0142,8.0298,7.9986,8.0298,67000.0
2008-12-08 10:30:00,10.28,10.32,10.28,10.31,22500.0,8.022,8.0532,8.022,8.0454,22500.0
2008-12-08 10:35:00,10.3,10.32,10.29,10.31,27500.0,8.0376,8.0532,8.0298,8.0454,27500.0
2008-12-08 10:40:00,10.33,10.35,10.32,10.35,13500.0,8.061,8.0766,8.0532,8.0766,13500.0
2008-12-08 10:45:00,10.35,10.37,10.35,10.35,16500.0,8.0766,8.0922,8.0766,8.0766,16500.0
2008-12-08 10:50:00,10.35,10.38,10.35,10.36,27000.0,8.0766,8.1,8.0766,8.0844,27000.0
2008-12-08 10:55:00,10.36,10.38,10.34,10.35,104500.0,8.0844,8.1,8.0688,8.0766,104500.0
2008-12-08 11:00:00,10.36,10.38,10.36,10.37,88500.0,8.0844,8.1,8.0844,8.0922,88500.0
2008-12-08 11:05:00,10.37,10.37,10.3,10.3,29000.0,8.0922,8.0922,8.0376,8.0376,29000.0
2008-12-08 11:10:00,10.31,10.32,10.3,10.31,36000.0,8.0454,8.0532,8.0376,8.0454,36000.0
2008-12-08 11:15:00,10.31,10.32,10.29,10.3,54500.0,8.0454,8.0532,8.0298,8.0376,54500.0
2008-12-08 11:20:00,10.3,10.32,10.29,10.3,31500.0,8.0376,8.0532,8.0298,8.0376,31500.0
2008-12-08 11:25:00,10.3,10.32,10.3,10.31,486000.0,8.0376,8.0532,8.0376,8.0454,486000.0
2008-12-08 11:30:00,10.31,10.36,10.31,10.34,404000.0,8.0454,8.0844,8.0454,8.0688,404000.0
2008-12-08 11:35:00,10.35,10.35,10.29,10.32,83500.0,8.0766,8.0766,8.0298,8.0532,83500.0
2008-12-08 11:40:00,10.31,10.31,10.28,10.29,48000.0,8.0454,8.0454,8.022,8.0298,48000.0
2008-12-08 11:45:00,10.28,10.31,10.28,10.3,52500.0,8.022,8.0454,8.022,8.0376,52500.0
2008-12-08 11:50:00,10.29,10.29,10.27,10.27,34500.0,8.0298,8.0298,8.0142,8.0142,34500.0
2008-12-08 11:55:00,10.27,10.28,10.23,10.25,146000.0,8.0142,8.022,7.983,7.9986,146000.0
2008-12-08 12:00:00,10.26,10.28,10.26,10.27,108000.0,8.0064,8.022,8.0064,8.0142,108000.0
2008-12-08 12:05:00,10.27,10.28,10.23,10.24,98000.0,8.0142,8.022,7.983,7.9908,98000.0
2008-12-08 12:10:00,10.24,10.25,10.23,10.25,41500.0,7.9908,7.9986,7.983,7.9986,41500.0
2008-12-08 12:15:00,10.24,10.31,10.24,10.3,64000.0,7.9908,8.0454,7.9908,8.0376,64000.0
2008-12-08 12:20:00,10.29,10.31,10.29,10.29,55500.0,8.0298,8.0454,8.0298,8.0298,55500.0
2008-12-08 12:25:00,10.29,10.3,10.28,10.29,37500.0,8.0298,8.0376,8.022,8.0298,37500.0
2008-12-08 12:30:00,10.3,10.31,10.28,10.29,29500.0,8.0376,8.0454,8.022,8.0298,29500.0
2008-12-08 12:35:00,10.29,10.29,10.27,10.28,49000.0,8.0298,8.0298,8.0142,8.022,49000.0
2008-12-08 12:40:00,10.27,10.27,10.27,10.27,39000.0,8.0142,8.0142,8.0142,8.0142,39000.0
2008-12-08 12:45:00,10.26,10.29,10.26,10.26,77000.0,8.0064,8.0298,8.0064,8.0064,77000.0
2008-12-08 12:50:00,10.26,10.28,10.21,10.22,47000.0,8.0064,8.022,7.9674,7.9752,47000.0
2008-12-08 12:55:00,10.21,10.26,10.21,10.24,76000.0,7.9674,8.0064,7.9674,7.9908,76000.0
2008-12-08 13:00:00,10.24,10.29,10.24,10.27,63000.0,7.9908,8.0298,7.9908,8.0142,63000.0
2008-12-08 13:05:00,10.27,10.27,10.24,10.25,55500.0,8.0142,8.0142,7.9908,7.9986,55500.0
2008-12-08 13:10:00,10.25,10.28,10.24,10.25,69000.0,7.9986,8.022,7.9908,7.9986,69000.0
2008-12-08 13:15:00,10.24,10.25,10.21,10.23,115500.0,7.9908,7.9986,7.9674,7.983,115500.0
2008-12-08 13:20:00,10.22,10.22,10.19,10.21,120500.0,7.9752,7.9752,7.9518,7.9674,120500.0
2008-12-08 13:25:00,10.2,10.25,10.2,10.21,113000.0,7.9596,7.9986,7.9596,7.9674,113000.0
2008-12-08 13:30:00,10.18,10.18,10.12,10.17,86000.0,7.944,7.944,7.8971,7.9362,86000.0
2008-12-08 13:35:00,10.17,10.18,10.14,10.17,78500.0,7.9362,7.944,7.9127,7.9362,78500.0
2008-12-08 13:40:00,10.19,10.2,10.18,10.19,51000.0,7.9518,7.9596,7.944,7.9518,51000.0
2008-12-08 13:45:00,10.19,10.19,10.15,10.16,40000.0,7.9518,7.9518,7.9205,7.9284,40000.0
2008-12-08 13:50:00,10.15,10.18,10.13,10.14,114000.0,7.9205,7.944,7.9049,7.9127,114000.0
2008-12-08 13:55:00,10.14,10.16,10.11,10.16,192500.0,7.9127,7.9284,7.8893,7.9284,192500.0
2008-12-08 14:00:00,10.15,10.18,10.14,10.18,157500.0,7.9205,7.944,7.9127,7.944,157500.0
2008-12-08 14:05:00,10.18,10.21,10.18,10.2,128500.0,7.944,7.9674,7.944,7.9596,128500.0
2008-12-08 14:10:00,10.2,10.23,10.2,10.22,111500.0,7.9596,7.983,7.9596,7.9752,111500.0
2008-12-08 14:15:00,10.22,10.23,10.2,10.22,80500.0,7.9752,7.983,7.9596,7.9752,80500.0
2008-12-08 14:20:00,10.22,10.27,10.22,10.26,170500.0,7.9752,8.0142,7.9752,8.0064,170500.0
2008-12-08 14:25:00,10.26,10.29,10.26,10.27,33500.0,8.0064,8.0298,8.0064,8.0142,33500.0
2008-12-08 14:30:00,10.29,10.3,10.24,10.24,39500.0,8.0298,8.0376,7.9908,7.9908,39500.0
2008-12-08 14:35:00,10.24,10.29,10.23,10.28,28500.0,7.9908,8.0298,7.983,8.022,28500.0
2008-12-08 14:40:00,10.28,10.28,10.28,10.28,6000.0,8.022,8.022,8.022,8.022,6000.0
2008-12-08 14:45:00,10.29,10.35,10.28,10.34,74000.0,8.0298,8.0766,8.022,8.0688,74000.0
2008-12-08 14:50:00,10.34,10.34,10.32,10.33,37500.0,8.0688,8.0688,8.0532,8.061,37500.0
2008-12-08 14:55:00,10.35,10.37,10.33,10.37,97000.0,8.0766,8.0922,8.061,8.0922,97000.0
2008-12-08 15:00:00,10.36,10.38,10.34,10.38,26000.0,8.0844,8.1,8.0688,8.1,26000.0
2008-12-08 15:05:00,10.37,10.4,10.34,10.39,56000.0,8.0922,8.1156,8.0688,8.1078,56000.0
2008-12-08 15:10:00,10.39,10.4,10.36,10.39,94000.0,8.1078,8.1156,8.0844,8.1078,94000.0
2008-12-08 15:15:00,10.38,10.4,10.34,10.36,98000.0,8.1,8.1156,8.0688,8.0844,98000.0
2008-12-08 15:20:00,10.36,10.39,10.34,10.34,86500.0,8.0844,8.1078,8.0688,8.0688,86500.0
2008-12-08 15:25:00,10.35,10.39,10.34,10.38,122500.0,8.0766,8.1078,8.0688,8.1,122500.0
2008-12-08 15:30:00,10.39,10.41,10.37,10.39,83000.0,8.1078,8.1234,8.0922,8.1078,83000.0
2008-12-08 15:35:00,10.4,10.41,10.31,10.31,93500.0,8.1156,8.1234,8.0454,8.0454,93500.0
2008-12-08 15:40:00,10.31,10.38,10.31,10.33,146500.0,8.0454,8.1,8.0454,8.061,146500.0
2008-12-08 15:45:00,10.31,10.32,10.21,10.23,175500.0,8.0454,8.0532,7.9674,7.983,175500.0
2008-12-08 15:50:00,10.23,10.33,10.23,10.32,171000.0,7.983,8.061,7.983,8.0532,171000.0
2008-12-08 15:55:00,10.32,10.37,10.32,10.36,198000.0,8.0532,8.0922,8.0532,8.0844,198000.0
2008-12-08 16:00:00,10.36,10.4,10.34,10.4,24500.0,8.0844,8.1156,8.0688,8.1156,24500.0
2008-12-08 16:05:00,10.41,10.41,10.41,10.41,3000.0,8.1234,8.1234,8.1234,8.1234,3000.0
2008-12-08 16:10:00,10.41,10.41,10.41,10.41,0.0,8.1234,8.1234,8.1234,8.1234,0.0
2008-12-09 09:30:00,10.3,10.3,10.22,10.24,197000.0,8.0376,8.0376,7.9752,7.9908,197000.0
2008-12-09 09:35:00,10.24,10.27,10.21,10.25,210500.0,7.9908,8.0142,7.9674,7.9986,210500.0
2008-12-09 09:40:00,10.25,10.28,10.22,10.28,102500.0,7.9986,8.022,7.9752,8.022,102500.0
2008-12-09 09:45:00,10.27,10.3,10.26,10.27,73000.0,8.0142,8.0376,8.0064,8.0142,73000.0
2008-12-09 09:50:00,10.27,10.3,10.22,10.24,119000.0,8.0142,8.0376,7.9752,7.9908,119000.0
2008-12-09 09:55:00,10.24,10.27,10.22,10.23,60000.0,7.9908,8.0142,7.9752,7.983,60000.0
2008-12-09 10:00:00,10.23,10.35,10.23,10.34,210500.0,7.983,8.0766,7.983,8.0688,210500.0
2008-12-09 10:05:00,10.34,10.35,10.29,10.3,154000.0,8.0688,8.0766,8.0298,8.0376,154000.0
2008-12-09 10:10:00,10.31,10.38,10.31,10.37,52000.0,8.0454,8.1,8.0454,8.0922,52000.0
2008-12-09 10:15:00,10.38,10.45,10.38,10.44,146000.0,8.1,8.1547,8.1,8.1469,146000.0
2008-12-09 10:20:00,10.45,10.5,10.44,10.49,153000.0,8.1547,8.1937,8.1469,8.1859,153000.0
2008-12-09 10:25:00,10.48,10.5,10.46,10.46,65000.0,8.1781,8.1937,8.1625,8.1625,65000.0
2008-12-09 10:30:00,10.47,10.5,10.46,10.5,125500.0,8.1703,8.1937,8.1625,8.1937,125500.0
2008-12-09 10:35:00,10.52,10.53,10.48,10.48,103500.0,8.2093,8.2171,8.1781,8.1781,103500.0
2008-12-09 10:40:00,10.48,10.52,10.48,10.5,125500.0,8.1781,8.2093,8.1781,8.1937,125500.0
2008-12-09 10:45:00,10.51,10.55,10.51,10.52,109500.0,8.2015,8.2327,8.2015,8.2093,109500.0
2008-12-09 10:50:00,10.52,10.57,10.52,10.53,99500.0,8.2093,8.2483,8.2093,8.2171,99500.0
2008-12-09 10:55:00,10.53,10.56,10.52,10.52,87500.0,8.2171,8.2405,8.2093,8.2093,87500.0
2008-12-09 11:00:00,10.52,10.56,10.5,10.5,127500.0,8.2093,8.2405,8.1937,8.1937,127500.0
2008-12-09 11:05:00,10.5,10.51,10.47,10.47,74500.0,8.1937,8.2015,8.1703,8.1703,74500.0
2008-12-09 11:10:00,10.48,10.48,10.43,10.43,100500.0,8.1781,8.1781,8.139,8.139,100500.0
2008-12-09 11:15:00,10.43,10.44,10.39,10.4,83000.0,8.139,8.1469,8.1078,8.1156,83000.0
2008-12-09 11:20:00,10.41,10.41,10.35,10.35,82000.0,8.1234,8.1234,8.0766,8.0766,82000.0
2008-12-09 11:25:00,10.36,10.39,10.35,10.35,82500.0,8.0844,8.1078,8.0766,8.0766,82500.0
2008-12-09 11:30:00,10.35,10.41,10.35,10.4,68000.0,8.0766,8.1234,8.0766,8.1156,68000.0
2008-12-09 11:35:00,10.4,10.42,10.34,10.35,123000.0,8.1156,8.1312,8.0688,8.0766,123000.0
2008-12-09 11:40:00,10.36,10.41,10.36,10.38,170500.0,8.0844,8.1234,8.0844,8.1,170500.0
2008-12-09 11:45:00,10.39,10.41,10.37,10.38,120500.0,8.1078,8.1234,8.0922,8.1,120500.0
2008-12-09 11:50:00,10.38,10.43,10.38,10.4,152500.0,8.1,8.139,8.1,8.1156,152500.0
2008-12-09 11:55:00,10.41,10.42,10.39,10.39,137500.0,8.1234,8.1312,8.1078,8.1078,137500.0
2008-12-09 12:00:00,10.39,10.44,10.38,10.43,174000.0,8.1078,8.1469,8.1,8.139,174000.0
2008-12-09 12:05:00,10.43,10.47,10.43,10.44,187500.0,8.139,8.1703,8.139,8.1469,187500.0
2008-12-09 12:10:00,10.43,10.45,10.42,10.44,141000.0,8.139,8.1547,8.1312,8.1469,141000.0
2008-12-09 12:15:00,10.44,10.45,10.36,10.41,233000.0,8.1469,8.1547,8.0844,8.1234,233000.0
2008-12-09 12:20:00,10.41,10.41,10.35,10.37,104500.0,8.1234,8.1234,8.0766,8.0922,104500.0
2008-12-09 12:25:00,10.37,10.39,10.35,10.39,126500.0,8.0922,8.1078,8.0766,8.1078,126500.0
2008-12-09 12:30:00,10.39,10.44,10.39,10.41,191500.0,8.1078,8.1469,8.1078,8.1234,191500.0
2008-12-09 12:35:00,10.41,10.45,10.41,10.45,119500.0,8.1234,8.1547,8.1234,8.1547,119500.0
2008-12-09 12:40:00,10.44,10.45,10.42,10.43,117000.0,8.1469,8.1547,8.1312,8.139,117000.0
2008-12-09 12:45:00,10.43,10.45,10.4,10.4,130000.0,8.139,8.1547,8.1156,8.1156,130000.0
2008-12-09 12:50:00,10.4,10.44,10.39,10.41,132000.0,8.1156,8.1469,8.1078,8.1234,132000.0
2008-12-09 12:55:00,10.41,10.42,10.34,10.35,122500.0,8.1234,8.1312,8.0688,8.0766,122500.0
2008-12-09 13:00:00,10.35,10.36,10.31,10.33,141000.0,8.0766,8.0844,8.0454,8.061,141000.0
2008-12-09 13:05:00,10.33,10.37,10.33,10.36,47000.0,8.061,8.0922,8.061,8.0844,47000.0
2008-12-09 13:10:00,10.36,10.37,10.32,10.33,174000.0,8.0844,8.0922,8.0532,8.061,174000.0
2008-12-09 13:15:00,10.32,10.32,10.25,10.26,130500.0,8.0532,8.0532,7.9986,8.0064,130500.0
2008-12-09 13:20:00,10.26,10.3,10.26,10.3,78000.0,8.0064,8.0376,8.0064,8.0376,78000.0
2008-12-09 13:25:00,10.29,10.29,10.24,10.25,81000.0,8.0298,8.0298,7.9908,7.9986,81000.0
2008-12-09 13:30:00,10.24,10.26,10.22,10.23,97500.0,7.9908,8.0064,7.9752,7.983,97500.0
2008-12-09 13:35:00,10.22,10.24,10.2,10.23,93000.0,7.9752,7.9908,7.9596,7.983,93000.0
2008-12-09 13:40:00,10.23,10.27,10.23,10.23,84500.0,7.983,8.0142,7.983,7.983,84500.0
2008-12-09 13:45:00,10.23,10.3,10.23,10.3,117000.0,7.983,8.0376,7.983,8.0376,117000.0
2008-12-09 13:50:00,10.31,10.31,10.25,10.25,128500.0,8.0454,8.0454,7.9986,7.9986,128500.0
2008-12-09 13:55:00,10.25,10.28,10.23,10.24,153000.0,7.9986,8.022,7.983,7.9908,153000.0
2008-12-09 14:00:00,10.24,10.24,10.2,10.21,138000.0,7.9908,7.9908,7.9596,7.9674,138000.0
2008-12-09 14:05:00,10.21,10.21,10.14,10.15,153000.0,7.9674,7.9674,7.9127,7.9205,153000.0
2008-12-09 14:10:00,10.14,10.17,10.14,10.17,97500.0,7.9127,7.9362,7.9127,7.9362,97500.0
2008-12-09 14:15:00,10.16,10.21,10.15,10.2,137500.0,7.9284,7.9674,7.9205,7.9596,137500.0
2008-12-09 14:20:00,10.2,10.2,10.08,10.1,202000.0,7.9596,7.9596,7.8659,7.8815,202000.0
2008-12-09 14:25:00,10.1,10.1,10.07,10.07,244500.0,7.8815,7.8815,7.8581,7.8581,244500.0
2008-12-09 14:30:00,10.07,10.07,10.03,10.05,134500.0,7.8581,7.8581,7.8269,7.8425,134500.0
2008-12-09 14:35:00,10.06,10.11,10.06,10.11,164500.0,7.8503,7.8893,7.8503,7.8893,164500.0
2008-12-09 14:40:00,10.1,10.14,10.1,10.11,188500.0,7.8815,7.9127,7.8815,7.8893,188500.0
2008-12-09 14:45:00,10.11,10.19,10.09,10.19,187500.0,7.8893,7.9518,7.8737,7.9518,187500.0
2008-12-09 14:50:00,10.18,10.21,10.12,10.16,139500.0,7.944,7.9674,7.8971,7.9284,139500.0
2008-12-09 14:55:00,10.17,10.27,10.17,10.26,149500.0,7.9362,8.0142,7.9362,8.0064,149500.0
2008-12-09 15:00:00,10.27,10.31,10.22,10.25,275000.0,8.0142,8.0454,7.9752,7.9986,275000.0
2008-12-09 15:05:00,10.25,10.29,10.19,10.27,249500.0,7.9986,8.0298,7.9518,8.0142,249500.0
2008-12-09 15:10:00,10.28,10.28,10.16,10.19,242500.0,8.022,8.022,7.9284,7.9518,242500.0
2008-12-09 15:15:00,10.19,10.25,10.18,10.25,202500.0,7.9518,7.9986,7.944,7.9986,202500.0
2008-12-09 15:20:00,10.25,10.28,10.18,10.21,148500.0,7.9986,8.022,7.944,7.9674,148500.0
2008-12-09 15:25:00,10.2,10.2,10.11,10.12,239500.0,7.9596,7.9596,7.8893,7.8971,239500.0
2008-12-09 15:30:00,10.11,10.18,10.09,10.13,279500.0,7.8893,7.944,7.8737,7.9049,279500.0
2008-12-09 15:35:00,10.13,10.15,10.08,10.14,290500.0,7.9049,7.9205,7.8659,7.9127,290500.0
2008-12-09 15:40:00,10.14,10.19,10.12,10.15,435000.0,7.9127,7.9518,7.8971,7.9205,435000.0
2008-12-09 15:45:00,10.15,10.18,10.12,10.14,394000.0,7.9205,7.944,7.8971,7.9127,394000.0
2008-12-09 15:50:00,10.13,10.16,10.1,10.12,218000.0,7.9049,7.9284,7.8815,7.8971,218000.0
2008-12-09 15:55:00,10.11,10.12,10.07,10.1,186500.0,7.8893,7.8971,7.8581,7.8815,186500.0
2008-12-09 16:00:00,10.11,10.11,10.11,10.11,11500.0,7.8893,7.8893,7.8893,7.8893,11500.0
2008-12-09 16:05:00,10.11,10.11,10.11,10.11,0.0,7.8893,7.8893,7.8893,7.8893,0.0
2008-12-09 16:10:00,10.11,10.11,10.11,10.11,0.0,7.8893,7.8893,7.8893,7.8893,0.0
2008-12-10 09:30:00,10.22,10.28,10.19,10.28,224500.0,7.9752,8.022,7.9518,8.022,224500.0
2008-12-10 09:35:00,10.3,10.32,10.21,10.21,120500.0,8.0376,8.0532,7.9674,7.9674,120500.0
2008-12-10 09:40:00,10.22,10.23,10.18,10.22,75500.0,7.9752,7.983,7.944,7.9752,75500.0
2008-12-10 09:45:00,10.23,10.29,10.23,10.24,86000.0,7.983,8.0298,7.983,7.9908,86000.0
2008-12-10 09:50:00,10.23,10.27,10.21,10.24,110000.0,7.983,8.0142,7.9674,7.9908,110000.0
2008-12-10 09:55:00,10.23,10.23,10.2,10.22,74000.0,7.983,7.983,7.9596,7.9752,74000.0
2008-12-10 10:00:00,10.22,10.29,10.22,10.29,74500.0,7.9752,8.0298,7.9752,8.0298,74500.0
2008-12-10 10:05:00,10.3,10.32,10.27,10.3,113500.0,8.0376,8.0532,8.0142,8.0376,113500.0
2008-12-10 10:10:00,10.31,10.34,10.29,10.34,331000.0,8.0454,8.0688,8.0298,8.0688,331000.0
2008-12-10 10:15:00,10.35,10.41,10.35,10.41,74000.0,8.0766,8.1234,8.0766,8.1234,74000.0
2008-12-10 10:20:00,10.41,10.42,10.38,10.4,161000.0,8.1234,8.1312,8.1,8.1156,161000.0
2008-12-10 10:25:00,10.41,10.41,10.36,10.38,92500.0,8.1234,8.1234,8.0844,8.1,92500.0
2008-12-10 10:30:00,10.4,10.41,10.37,10.38,31000.0,8.1156,8.1234,8.0922,8.1,31000.0
2008-12-10 10:35:00,10.37,10.39,10.32,10.36,171500.0,8.0922,8.1078,8.0532,8.0844,171500.0
2008-12-10 10:40:00,10.36,10.37,10.33,10.34,68500.0,8.0844,8.0922,8.061,8.0688,68500.0
2008-12-10 10:45:00,10.34,10.34,10.31,10.32,129000.0,8.0688,8.0688,8.0454,8.0532,129000.0
2008-12-10 10:50:00,10.31,10.32,10.25,10.26,59500.0,8.0454,8.0532,7.9986,8.0064,59500.0
2008-12-10 10:55:00,10.26,10.3,10.26,10.29,145500.0,8.0064,8.0376,8.0064,8.0298,145500.0
2008-12-10 11:00:00,10.31,10.35,10.28,10.35,44000.0,8.0454,8.0766,8.022,8.0766,44000.0
2008-12-10 11:05:00,10.33,10.34,10.29,10.3,141500.0,8.061,8.0688,8.0298,8.0376,141500.0
2008-12-10 11:10:00,10.3,10.34,10.3,10.34,37000.0,8.0376,8.0688,8.0376,8.0688,37000.0
2008-12-10 11:15:00,10.34,10.37,10.33,10.37,49000.0,8.0688,8.0922,8.061,8.0922,49000.0
2008-12-10 11:20:00,10.37,10.39,10.35,10.38,172500.0,8.0922,8.1078,8.0766,8.1,172500.0
2008-12-10 11:25:00,10.36,10.37,10.32,10.35,62000.0,8.0844,8.0922,8.0532,8.0766,62000.0
2008-12-10 11:30:00,10.35,10.38,10.34,10.35,23500.0,8.0766,8.1,8.0688,8.0766,23500.0
2008-12-10 11:35:00,10.34,10.35,10.31,10.34,92000.0,8.0688,8.0766,8.0454,8.0688,92000.0
2008-12-10 11:40:00,10.34,10.37,10.32,10.36,85500.0,8.0688,8.0922,8.0532,8.0844,85500.0
2008-12-10 11:45:00,10.36,10.42,10.36,10.42,119000.0,8.0844,8.1312,8.0844,8.1312,119000.0
2008-12-10 11:50:00,10.42,10.45,10.41,10.41,28000.0,8.1312,8.1547,8.1234,8.1234,28000.0
2008-12-10 11:55:00,10.42,10.42,10.38,10.39,55000.0,8.1312,8.1312,8.1,8.1078,55000.0
2008-12-10 12:00:00,10.4,10.43,10.39,10.42,53000.0,8.1156,8.139,8.1078,8.1312,53000.0
2008-12-10 12:05:00,10.41,10.43,10.4,10.4,64500.0,8.1234,8.139,8.1156,8.1156,64500.0
2008-12-10 12:10:00,10.41,10.45,10.41,10.45,80500.0,8.1234,8.1547,8.1234,8.1547,80500.0
2008-12-10 12:15:00,10.45,10.45,10.39,10.4,86500.0,8.1547,8.1547,8.1078,8.1156,86500.0
2008-12-10 12:20:00,10.4,10.4,10.32,10.34,103500.0,8.1156,8.1156,8.0532,8.0688,103500.0
2008-12-10 12:25:00,10.34,10.35,10.31,10.33,126000.0,8.0688,8.0766,8.0454,8.061,126000.0
2008-12-10 12:30:00,10.33,10.34,10.3,10.34,54500.0,8.061,8.0688,8.0376,8.0688,54500.0
2008-12-10 12:35:00,10.34,10.35,10.3,10.32,79000.0,8.0688,8.0766,8.0376,8.0532,79000.0
2008-12-10 12:40:00,10.34,10.35,10.33,10.35,61000.0,8.0688,8.0766,8.061,8.0766,61000.0
2008-12-10 12:45:00,10.35,10.36,10.33,10.34,48000.0,8.0766,8.0844,8.061,8.0688,48000.0
2008-12-10 12:50:00,10.34,10.37,10.33,10.34,45500.0,8.0688,8.0922,8.061,8.0688,45500.0
2008-12-10 12:55:00,10.34,10.34,10.3,10.32,65500.0,8.0688,8.0688,8.0376,8.0532,65500.0
2008-12-10 13:00:00,10.32,10.36,10.31,10.36,138000.0,8.0532,8.0844,8.0454,8.0844,138000.0
2008-12-10 13:05:00,10.35,10.36,10.33,10.34,52500.0,8.0766,8.0844,8.061,8.0688,52500.0
2008-12-10 13:10:00,10.35,10.38,10.34,10.38,62500.0,8.0766,8.1,8.0688,8.1,62500.0
2008-12-10 13:15:00,10.38,10.41,10.38,10.39,33000.0,8.1,8.1234,8.1,8.1078,33000.0
2008-12-10 13:20:00,10.39,10.39,10.37,10.37,40500.0,8.1078,8.1078,8.0922,8.0922,40500.0
2008-12-10 13:25:00,10.37,10.39,10.33,10.33,54000.0,8.0922,8.1078,8.061,8.061,54000.0
2008-12-10 13:30:00,10.34,10.35,10.31,10.31,67000.0,8.0688,8.0766,8.0454,8.0454,67000.0
2008-12-10 13:35:00,10.31,10.32,10.28,10.29,48500.0,8.0454,8.0532,8.022,8.0298,48500.0
2008-12-10 13:40:00,10.29,10.29,10.25,10.27,55000.0,8.0298,8.0298,7.9986,8.0142,55000.0
2008-12-10 13:45:00,10.27,10.3,10.26,10.29,43000.0,8.0142,8.0376,8.0064,8.0298,43000.0
2008-12-10 13:50:00,10.29,10.29,10.19,10.23,146000.0,8.0298,8.0298,7.9518,7.983,146000.0
2008-12-10 13:55:00,10.23,10.24,10.19,10.22,180000.0,7.983,7.9908,7.9518,7.9752,180000.0
2008-12-10 14:00:00,10.22,10.23,10.19,10.21,74000.0,7.9752,7.983,7.9518,7.9674,74000.0
2008-12-10 14:05:00,10.21,10.24,10.2,10.22,109000.0,7.9674,7.9908,7.9596,7.9752,109000.0
2008-12-10 14:10:00,10.23,10.25,10.21,10.22,63500.0,7.983,7.9986,7.9674,7.9752,63500.0
2008-12-10 14:15:00,10.22,10.24,10.21,10.23,45000.0,7.9752,7.9908,7.9674,7.983,45000.0
2008-12-10 14:20:00,10.22,10.22,10.15,10.17,147500.0,7.9752,7.9752,7.9205,7.9362,147500.0
2008-12-10 14:25:00,10.17,10.19,10.16,10.17,103000.0,7.9362,7.9518,7.9284,7.9362,103000.0
2008-12-10 14:30:00,10.18,10.18,10.14,10.17,165000.0,7.944,7.944,7.9127,7.9362,165000.0
2008-12-10 14:35:00,10.17,10.23,10.17,10.22,91500.0,7.9362,7.983,7.9362,7.9752,91500.0
2008-12-10 14:40:00,10.22,10.25,10.21,10.25,717000.0,7.9752,7.9986,7.9674,7.9986,717000.0
2008-12-10 14:45:00,10.25,10.25,10.18,10.19,149500.0,7.9986,7.9986,7.944,7.9518,149500.0
2008-12-10 14:50:00,10.18,10.24,10.18,10.23,193500.0,7.944,7.9908,7.944,7.983,193500.0
2008-12-10 14:55:00,10.23,10.24,10.2,10.21,87000.0,7.983,7.9908,7.9596,7.9674,87000.0
2008-12-10 15:00:00,10.22,10.23,10.19,10.2,146000.0,7.9752,7.983,7.9518,7.9596,146000.0
2008-12-10 15:05:00,10.2,10.27,10.19,10.25,134500.0,7.9596,8.0142,7.9518,7.9986,134500.0
2008-12-10 15:10:00,10.25,10.28,10.24,10.28,95500.0,7.9986,8.022,7.9908,8.022,95500.0
2008-12-10 15:15:00,10.28,10.31,10.28,10.28,74000.0,8.022,8.0454,8.022,8.022,74000.0
2008-12-10 15:20:00,10.26,10.28,10.25,10.28,219000.0,8.0064,8.022,7.9986,8.022,219000.0
2008-12-10 15:25:00,10.31,10.35,10.27,10.35,82500.0,8.0454,8.0766,8.0142,8.0766,82500.0
2008-12-10 15:30:00,10.34,10.34,10.25,10.26,371000.0,8.0688,8.0688,7.9986,8.0064,371000.0
2008-12-10 15:35:00,10.26,10.28,10.25,10.26,520000.0,8.0064,8.022,7.9986,8.0064,520000.0
2008-12-10 15:40:00,10.26,10.32,10.26,10.32,140000.0,8.0064,8.0532,8.0064,8.0532,140000.0
2008-12-10 15:45:00,10.32,10.35,10.31,10.32,275000.0,8.0532,8.0766,8.0454,8.0532,275000.0
2008-12-10 15:50:00,10.33,10.35,10.32,10.33,134500.0,8.061,8.0766,8.0532,8.061,134500.0
2008-12-10 15:55:00,10.33,10.38,10.33,10.38,162000.0,8.061,8.1,8.061,8.1,162000.0
2008-12-10 16:00:00,10.38,10.38,10.38,10.38,18000.0,8.1,8.1,8.1,8.1,18000.0
2008-12-10 16:05:00,10.38,10.39,10.38,10.39,9500.0,8.1,8.1078,8.1,8.1078,9500.0
2008-12-10 16:10:00,10.37,10.37,10.37,10.37,6000.0,8.0922,8.0922,8.0922,8.0922,6000.0
2008-12-11 09:30:00,10.26,10.33,10.21,10.21,282500.0,8.0064,8.061,7.9674,7.9674,282500.0
2008-12-11 09:35:00,10.21,10.28,10.21,10.28,72000.0,7.9674,8.022,7.9674,8.022,72000.0
2008-12-11 09:40:00,10.28,10.29,10.22,10.25,138000.0,8.022,8.0298,7.9752,7.9986,138000.0
2008-12-11 09:45:00,10.27,10.34,10.27,10.32,66500.0,8.0142,8.0688,8.0142,8.0532,66500.0
2008-12-11 09:50:00,10.3,10.35,10.3,10.32,84000.0,8.0376,8.0766,8.0376,8.0532,84000.0
2008-12-11 09:55:00,10.33,10.34,10.3,10.33,98000.0,8.061,8.0688,8.0376,8.061,98000.0
2008-12-11 10:00:00,10.34,10.35,10.31,10.33,82000.0,8.0688,8.0766,8.0454,8.061,82000.0
2008-12-11 10:05:00,10.33,10.34,10.29,10.34,192000.0,8.061,8.0688,8.0298,8.0688,192000.0
2008-12-11 10:10:00,10.33,10.39,10.33,10.36,193000.0,8.061,8.1078,8.061,8.0844,193000.0
2008-12-11 10:15:00,10.38,10.39,10.33,10.37,140000.0,8.1,8.1078,8.061,8.0922,140000.0
2008-12-11 10:20:00,10.38,10.44,10.38,10.44,147000.0,8.1,8.1469,8.1,8.1469,147000.0
2008-12-11 10:25:00,10.43,10.45,10.4,10.41,271500.0,8.139,8.1547,8.1156,8.1234,271500.0
2008-12-11 10:30:00,10.41,10.46,10.41,10.45,196500.0,8.1234,8.1625,8.1234,8.1547,196500.0
2008-12-11 10:35:00,10.44,10.46,10.42,10.43,100500.0,8.1469,8.1625,8.1312,8.139,100500.0
2008-12-11 10:40:00,10.42,10.42,10.38,10.4,32500.0,8.1312,8.1312,8.1,8.1156,32500.0
2008-12-11 10:45:00,10.39,10.4,10.38,10.39,147000.0,8.1078,8.1156,8.1,8.1078,147000.0
2008-12-11 10:50:00,10.38,10.38,10.36,10.37,21000.0,8.1,8.1,8.0844,8.0922,21000.0
2008-12-11 10:55:00,10.37,10.38,10.35,10.37,59000.0,8.0922,8.1,8.0766,8.0922,59000.0
2008-12-11 11:00:00,10.37,10.37,10.34,10.34,48000.0,8.0922,8.0922,8.0688,8.0688,48000.0
2008-12-11 11:05:00,10.33,10.37,10.33,10.36,44500.0,8.061,8.0922,8.061,8.0844,44500.0
2008-12-11 11:10:00,10.36,10.39,10.36,10.38,61000.0,8.0844,8.1078,8.0844,8.1,61000.0
2008-12-11 11:15:00,10.4,10.4,10.34,10.35,77000.0,8.1156,8.1156,8.0688,8.0766,77000.0
2008-12-11 11:20:00,10.35,10.37,10.31,10.31,35500.0,8.0766,8.0922,8.0454,8.0454,35500.0
2008-12-11 11:25:00,10.3,10.33,10.3,10.31,26500.0,8.0376,8.061,8.0376,8.0454,26500.0
2008-12-11 11:30:00,10.31,10.33,10.31,10.32,69500.0,8.0454,8.061,8.0454,8.0532,69500.0
2008-12-11 11:35:00,10.32,10.34,10.29,10.33,23500.0,8.0532,8.0688,8.0298,8.061,23500.0
2008-12-11 11:40:00,10.34,10.36,10.33,10.36,46500.0,8.0688,8.0844,8.061,8.0844,46500.0
2008-12-11 11:45:00,10.35,10.36,10.34,10.35,66000.0,8.0766,8.0844,8.0688,8.0766,66000.0
2008-12-11 11:50:00,10.36,10.37,10.35,10.35,65500.0,8.0844,8.0922,8.0766,8.0766,65500.0
2008-12-11 11:55:00,10.36,10.38,10.35,10.38,45000.0,8.0844,8.1,8.0766,8.1,45000.0
2008-12-11 12:00:00,10.38,10.42,10.36,10.41,33500.0,8.1,8.1312,8.0844,8.1234,33500.0
2008-12-11 12:05:00,10.39,10.4,10.39,10.39,24500.0,8.1078,8.1156,8.1078,8.1078,24500.0
2008-12-11 12:10:00,10.39,10.41,10.36,10.36,50000.0,8.1078,8.1234,8.0844,8.0844,50000.0
2008-12-11 12:15:00,10.37,10.39,10.37,10.38,55000.0,8.0922,8.1078,8.0922,8.1,55000.0
2008-12-11 12:20:00,10.39,10.4,10.35,10.35,112500.0,8.1078,8.1156,8.0766,8.0766,112500.0
2008-12-11 12:25:00,10.35,10.36,10.34,10.35,63000.0,8.0766,8.0844,8.0688,8.0766,63000.0
2008-12-11 12:30:00,10.35,10.37,10.35,10.37,28500.0,8.0766,8.0922,8.0766,8.0922,28500.0
2008-12-11 12:35:00,10.37,10.4,10.35,10.35,142000.0,8.0922,8.1156,8.0766,8.0766,142000.0
2008-12-11 12:40:00,10.35,10.38,10.35,10.37,89500.0,8.0766,8.1,8.0766,8.0922,89500.0
2008-12-11 12:45:00,10.37,10.39,10.36,10.38,41000.0,8.0922,8.1078,8.0844,8.1,41000.0
2008-12-11 12:50:00,10.37,10.39,10.37,10.39,122500.0,8.0922,8.1078,8.0922,8.1078,122500.0
2008-12-11 12:55:00,10.39,10.42,10.39,10.4,101500.0,8.1078,8.1312,8.1078,8.1156,101500.0
2008-12-11 13:00:00,10.4,10.41,10.38,10.39,53000.0,8.1156,8.1234,8.1,8.1078,53000.0
2008-12-11 13:05:00,10.38,10.39,10.36,10.36,64500.0,8.1,8.1078,8.0844,8.0844,64500.0
2008-12-11 13:10:00,10.37,10.38,10.33,10.33,41000.0,8.0922,8.1,8.061,8.061,41000.0
2008-12-11 13:15:00,10.34,10.34,10.33,10.33,18000.0,8.0688,8.0688,8.061,8.061,18000.0
2008-12-11 13:20:00,10.34,10.34,10.28,10.28,15500.0,8.0688,8.0688,8.022,8.022,15500.0
2008-12-11 13:25:00,10.3,10.31,10.29,10.31,42000.0,8.0376,8.0454,8.0298,8.0454,42000.0
2008-12-11 13:30:00,10.31,10.31,10.3,10.31,35000.0,8.0454,8.0454,8.0376,8.0454,35000.0
2008-12-11 13:35:00,10.31,10.32,10.3,10.31,47000.0,8.0454,8.0532,8.0376,8.0454,47000.0
2008-12-11 13:40:00,10.32,10.33,10.31,10.32,23000.0,8.0532,8.061,8.0454,8.0532,23000.0
2008-12-11 13:45:00,10.31,10.33,10.3,10.3,42500.0,8.0454,8.061,8.0376,8.0376,42500.0
2008-12-11 13:50:00,10.3,10.31,10.29,10.31,82000.0,8.0376,8.0454,8.0298,8.0454,82000.0
2008-12-11 13:55:00,10.3,10.3,10.24,10.26,49500.0,8.0376,8.0376,7.9908,8.0064,49500.0
2008-12-11 14:00:00,10.26,10.28,10.26,10.27,18500.0,8.0064,8.022,8.0064,8.0142,18500.0
2008-12-11 14:05:00,10.27,10.27,10.24,10.24,13500.0,8.0142,8.0142,7.9908,7.9908,13500.0
2008-12-11 14:10:00,10.23,10.24,10.21,10.21,99000.0,7.983,7.9908,7.9674,7.9674,99000.0
2008-12-11 14:15:00,10.21,10.22,10.19,10.21,116500.0,7.9674,7.9752,7.9518,7.9674,116500.0
2008-12-11 14:20:00,10.2,10.21,10.18,10.18,50500.0,7.9596,7.9674,7.944,7.944,50500.0
2008-12-11 14:25:00,10.18,10.2,10.17,10.19,72500.0,7.944,7.9596,7.9362,7.9518,72500.0
2008-12-11 14:30:00,10.19,10.22,10.18,10.22,55000.0,7.9518,7.9752,7.944,7.9752,55000.0
2008-12-11 14:35:00,10.22,10.23,10.16,10.16,50000.0,7.9752,7.983,7.9284,7.9284,50000.0
2008-12-11 14:40:00,10.16,10.17,10.13,10.13,23500.0,7.9284,7.9362,7.9049,7.9049,23500.0
2008-12-11 14:45:00,10.12,10.13,10.09,10.1,43000.0,7.8971,7.9049,7.8737,7.8815,43000.0
2008-12-11 14:50:00,10.1,10.14,10.05,10.05,56500.0,7.8815,7.9127,7.8425,7.8425,56500.0
2008-12-11 14:55:00,10.05,10.06,9.99,10.0,118000.0,7.8425,7.8503,7.7957,7.8035,118000.0
2008-12-11 15:00:00,9.99,9.99,9.93,9.96,176500.0,7.7957,7.7957,7.7489,7.7723,176500.0
2008-12-11 15:05:00,9.96,9.97,9.91,9.95,101500.0,7.7723,7.7801,7.7333,7.7645,101500.0
2008-12-11 15:10:00,9.95,9.96,9.9,9.94,130500.0,7.7645,7.7723,7.7255,7.7567,130500.0
2008-12-11 15:15:00,9.94,9.95,9.89,9.91,132500.0,7.7567,7.7645,7.7177,7.7333,132500.0
2008-12-11 15:20:00,9.91,9.94,9.88,9.91,97000.0,7.7333,7.7567,7.7099,7.7333,97000.0
2008-12-11 15:25:00,9.91,9.96,9.9,9.91,92500.0,7.7333,7.7723,7.7255,7.7333,92500.0
2008-12-11 15:30:00,9.92,9.93,9.82,9.82,322500.0,7.7411,7.7489,7.663,7.663,322500.0
2008-12-11 15:35:00,9.81,9.85,9.8,9.81,162500.0,7.6552,7.6864,7.6474,7.6552,162500.0
2008-12-11 15:40:00,9.8,9.89,9.79,9.89,227500.0,7.6474,7.7177,7.6396,7.7177,227500.0
2008-12-11 15:45:00,9.88,9.94,9.88,9.9,135500.0,7.7099,7.7567,7.7099,7.7255,135500.0
2008-12-11 15:50:00,9.9,9.94,9.87,9.92,174500.0,7.7255,7.7567,7.7021,7.7411,174500.0
2008-12-11 15:55:00,9.92,9.92,9.88,9.9,179000.0,7.7411,7.7411,7.7099,7.7255,179000.0
2008-12-11 16:00:00,9.89,9.91,9.89,9.91,36000.0,7.7177,7.7333,7.7177,7.7333,36000.0
2008-12-11 16:05:00,9.89,9.89,9.89,9.89,2500.0,7.7177,7.7177,7.7177,7.7177,2500.0
2008-12-11 16:10:00,9.87,9.87,9.87,9.87,15000.0,7.7021,7.7021,7.7021,7.7021,15000.0
2008-12-12 09:30:00,9.61,9.64,9.58,9.62,164000.0,7.4992,7.5226,7.4757,7.507,164000.0
2008-12-12 09:35:00,9.62,9.72,9.62,9.7,66000.0,7.507,7.585,7.507,7.5694,66000.0
2008-12-12 09:40:00,9.7,9.72,9.65,9.68,127000.0,7.5694,7.585,7.5304,7.5538,127000.0
2008-12-12 09:45:00,9.68,9.68,9.65,9.68,163500.0,7.5538,7.5538,7.5304,7.5538,163500.0
2008-12-12 09:50:00,9.68,9.75,9.67,9.75,149500.0,7.5538,7.6084,7.546,7.6084,149500.0
2008-12-12 09:55:00,9.75,9.86,9.73,9.82,75000.0,7.6084,7.6942,7.5928,7.663,75000.0
2008-12-12 10:00:00,9.82,9.89,9.81,9.89,81500.0,7.663,7.7177,7.6552,7.7177,81500.0
2008-12-12 10:05:00,9.89,9.9,9.83,9.84,145000.0,7.7177,7.7255,7.6708,7.6786,145000.0
2008-12-12 10:10:00,9.85,9.85,9.79,9.82,71000.0,7.6864,7.6864,7.6396,7.663,71000.0
2008-12-12 10:15:00,9.8,9.82,9.77,9.81,215500.0,7.6474,7.663,7.624,7.6552,215500.0
2008-12-12 10:20:00,9.81,9.86,9.81,9.82,77500.0,7.6552,7.6942,7.6552,7.663,77500.0
2008-12-12 10:25:00,9.83,9.86,9.82,9.86,64500.0,7.6708,7.6942,7.663,7.6942,64500.0
2008-12-12 10:30:00,9.85,9.87,9.8,9.8,83000.0,7.6864,7.7021,7.6474,7.6474,83000.0
2008-12-12 10:35:00,9.8,9.83,9.8,9.82,117000.0,7.6474,7.6708,7.6474,7.663,117000.0
2008-12-12 10:40:00,9.85,9.9,9.83,9.9,110500.0,7.6864,7.7255,7.6708,7.7255,110500.0
2008-12-12 10:45:00,9.9,9.9,9.86,9.88,104000.0,7.7255,7.7255,7.6942,7.7099,104000.0
2008-12-12 10:50:00,9.89,9.96,9.88,9.96,94500.0,7.7177,7.7723,7.7099,7.7723,94500.0
2008-12-12 10:55:00,9.96,9.99,9.94,9.97,74000.0,7.7723,7.7957,7.7567,7.7801,74000.0
2008-12-12 11:00:00,9.96,9.97,9.91,9.96,145500.0,7.7723,7.7801,7.7333,7.7723,145500.0
2008-12-12 11:05:00,9.96,10.02,9.96,10.02,111000.0,7.7723,7.8191,7.7723,7.8191,111000.0
2008-12-12 11:10:00,10.02,10.02,9.95,9.96,97500.0,7.8191,7.8191,7.7645,7.7723,97500.0
2008-12-12 11:15:00,9.95,9.96,9.92,9.94,125000.0,7.7645,7.7723,7.7411,7.7567,125000.0
2008-12-12 11:20:00,9.94,9.98,9.93,9.95,105500.0,7.7567,7.7879,7.7489,7.7645,105500.0
2008-12-12 11:25:00,9.94,9.95,9.91,9.91,96500.0,7.7567,7.7645,7.7333,7.7333,96500.0
2008-12-12 11:30:00,9.92,9.96,9.89,9.95,33500.0,7.7411,7.7723,7.7177,7.7645,33500.0
2008-12-12 11:35:00,9.94,9.96,9.88,9.89,62500.0,7.7567,7.7723,7.7099,7.7177,62500.0
2008-12-12 11:40:00,9.88,9.93,9.88,9.9,118500.0,7.7099,7.7489,7.7099,7.7255,118500.0
2008-12-12 11:45:00,9.9,9.93,9.89,9.93,40500.0,7.7255,7.7489,7.7177,7.7489,40500.0
2008-12-12 11:50:00,9.93,9.96,9.92,9.95,18000.0,7.7489,7.7723,7.7411,7.7645,18000.0
2008-12-12 11:55:00,9.95,9.95,9.9,9.91,18500.0,7.7645,7.7645,7.7255,7.7333,18500.0
2008-12-12 12:00:00,9.92,9.98,9.92,9.97,53000.0,7.7411,7.7879,7.7411,7.7801,53000.0
2008-12-12 12:05:00,9.97,9.98,9.96,9.98,40000.0,7.7801,7.7879,7.7723,7.7879,40000.0
2008-12-12 12:10:00,9.98,10.0,9.96,9.98,64500.0,7.7879,7.8035,7.7723,7.7879,64500.0
2008-12-12 12:15:00,9.97,9.98,9.95,9.98,67500.0,7.7801,7.7879,7.7645,7.7879,67500.0
2008-12-12 12:20:00,9.97,10.02,9.97,10.0,99500.0,7.7801,7.8191,7.7801,7.8035,99500.0
2008-12-12 12:25:00,10.0,10.0,9.96,9.98,60500.0,7.8035,7.8035,7.7723,7.7879,60500.0
2008-12-12 12:30:00,9.99,10.02,9.96,10.01,68500.0,7.7957,7.8191,7.7723,7.8113,68500.0
2008-12-12 12:35:00,10.02,10.07,10.02,10.05,67000.0,7.8191,7.8581,7.8191,7.8425,67000.0
2008-12-12 12:40:00,10.06,10.08,10.05,10.06,40000.0,7.8503,7.8659,7.8425,7.8503,40000.0
2008-12-12 12:45:00,10.06,10.09,10.03,10.06,57000.0,7.8503,7.8737,7.8269,7.8503,57000.0
2008-12-12 12:50:00,10.06,10.15,10.06,10.15,58500.0,7.8503,7.9205,7.8503,7.9205,58500.0
2008-12-12 12:55:00,10.16,10.18,10.13,10.13,48500.0,7.9284,7.944,7.9049,7.9049,48500.0
2008-12-12 13:00:00,10.14,10.17,10.13,10.14,190500.0,7.9127,7.9362,7.9049,7.9127,190500.0
2008-12-12 13:05:00,10.14,10.15,10.13,10.15,35000.0,7.9127,7.9205,7.9049,7.9205,35000.0
2008-12-12 13:10:00,10.14,10.15,10.09,10.09,55000.0,7.9127,7.9205,7.8737,7.8737,55000.0
2008-12-12 13:15:00,10.09,10.15,10.09,10.11,52000.0,7.8737,7.9205,7.8737,7.8893,52000.0
2008-12-12 13:20:00,10.11,10.14,10.11,10.14,61500.0,7.8893,7.9127,7.8893,7.9127,61500.0
2008-12-12 13:25:00,10.14,10.15,10.03,10.08,116000.0,7.9127,7.9205,7.8269,7.8659,116000.0
2008-12-12 13:30:00,10.09,10.1,10.04,10.04,113000.0,7.8737,7.8815,7.8347,7.8347,113000.0
2008-12-12 13:35:00,10.04,10.04,9.98,10.0,107500.0,7.8347,7.8347,7.7879,7.8035,107500.0
2008-12-12 13:40:00,10.0,10.0,9.93,9.96,90500.0,7.8035,7.8035,7.7489,7.7723,90500.0
2008-12-12 13:45:00,9.95,10.0,9.95,9.97,81000.0,7.7645,7.8035,7.7645,7.7801,81000.0
2008-12-12 13:50:00,9.96,9.98,9.93,9.98,103000.0,7.7723,7.7879,7.7489,7.7879,103000.0
2008-12-12 13:55:00,9.98,9.99,9.97,9.98,53500.0,7.7879,7.7957,7.7801,7.7879,53500.0
2008-12-12 14:00:00,9.97,10.06,9.96,10.06,81500.0,7.7801,7.8503,7.7723,7.8503,81500.0
2008-12-12 14:05:00,10.06,10.1,10.04,10.05,63000.0,7.8503,7.8815,7.8347,7.8425,63000.0
2008-12-12 14:10:00,10.05,10.09,10.02,10.05,102000.0,7.8425,7.8737,7.8191,7.8425,102000.0
2008-12-12 14:15:00,10.06,10.1,9.98,9.98,89000.0,7.8503,7.8815,7.7879,7.7879,89000.0
2008-12-12 14:20:00,9.98,10.02,9.94,10.02,86500.0,7.7879,7.8191,7.7567,7.8191,86500.0
2008-12-12 14:25:00,10.02,10.04,9.98,10.01,95500.0,7.8191,7.8347,7.7879,7.8113,95500.0
2008-12-12 14:30:00,10.01,10.01,9.93,9.98,165000.0,7.8113,7.8113,7.7489,7.7879,165000.0
2008-12-12 14:35:00,9.98,10.1,9.96,10.08,215000.0,7.7879,7.8815,7.7723,7.8659,215000.0
2008-12-12 14:40:00,10.08,10.11,10.05,10.08,146500.0,7.8659,7.8893,7.8425,7.8659,146500.0
2008-12-12 14:45:00,10.08,10.11,10.06,10.1,62500.0,7.8659,7.8893,7.8503,7.8815,62500.0
2008-12-12 14:50:00,10.11,10.17,10.11,10.14,140000.0,7.8893,7.9362,7.8893,7.9127,140000.0
2008-12-12 14:55:00,10.13,10.17,10.11,10.17,217500.0,7.9049,7.9362,7.8893,7.9362,217500.0
2008-12-12 15:00:00,10.17,10.23,10.17,10.18,204000.0,7.9362,7.983,7.9362,7.944,204000.0
2008-12-12 15:05:00,10.19,10.2,10.13,10.14,209000.0,7.9518,7.9596,7.9049,7.9127,209000.0
2008-12-12 15:10:00,10.14,10.14,10.08,10.11,381500.0,7.9127,7.9127,7.8659,7.8893,381500.0
2008-12-12 15:15:00,10.11,10.17,10.05,10.05,182500.0,7.8893,7.9362,7.8425,7.8425,182500.0
2008-12-12 15:20:00,10.05,10.18,10.05,10.08,196500.0,7.8425,7.944,7.8425,7.8659,196500.0
2008-12-12 15:25:00,10.08,10.15,10.06,10.15,107000.0,7.8659,7.9205,7.8503,7.9205,107000.0
2008-12-12 15:30:00,10.15,10.15,10.07,10.11,116000.0,7.9205,7.9205,7.8581,7.8893,116000.0
2008-12-12 15:35:00,10.11,10.17,10.07,10.12,121000.0,7.8893,7.9362,7.8581,7.8971,121000.0
2008-12-12 15:40:00,10.13,10.19,10.13,10.14,209500.0,7.9049,7.9518,7.9049,7.9127,209500.0
2008-12-12 15:45:00,10.14,10.16,10.07,10.11,363000.0,7.9127,7.9284,7.8581,7.8893,363000.0
2008-12-12 15:50:00,10.11,10.15,10.1,10.13,310000.0,7.8893,7.9205,7.8815,7.9049,310000.0
2008-12-12 15:55:00,10.14,10.2,10.12,10.17,232500.0,7.9127,7.9596,7.8971,7.9362,232500.0
2008-12-12 16:00:00,10.17,10.2,10.15,10.2,43500.0,7.9362,7.9596,7.9205,7.9596,43500.0
2008-12-12 16:05:00,10.2,10.2,10.2,10.2,0.0,7.9596,7.9596,7.9596,7.9596,0.0
2008-12-12 16:10:00,10.2,10.2,10.2,10.2,0.0,7.9596,7.9596,7.9596,7.9596,0.0
2008-12-15 09:30:00,10.21,10.23,10.18,10.2,247500.0,7.9674,7.983,7.944,7.9596,247500.0
2008-12-15 09:35:00,10.2,10.28,10.17,10.24,25500.0,7.9596,8.022,7.9362,7.9908,25500.0
2008-12-15 09:40:00,10.21,10.24,10.2,10.22,25000.0,7.9674,7.9908,7.9596,7.9752,25000.0
2008-12-15 09:45:00,10.2,10.24,10.19,10.23,51000.0,7.9596,7.9908,7.9518,7.983,51000.0
2008-12-15 09:50:00,10.21,10.21,10.15,10.15,99000.0,7.9674,7.9674,7.9205,7.9205,99000.0
2008-12-15 09:55:00,10.15,10.16,10.11,10.12,61500.0,7.9205,7.9284,7.8893,7.8971,61500.0
2008-12-15 10:00:00,10.11,10.12,10.07,10.07,30500.0,7.8893,7.8971,7.8581,7.8581,30500.0
2008-12-15 10:05:00,10.07,10.11,10.03,10.03,128000.0,7.8581,7.8893,7.8269,7.8269,128000.0
2008-12-15 10:10:00,10.03,10.04,10.01,10.03,108500.0,7.8269,7.8347,7.8113,7.8269,108500.0
2008-12-15 10:15:00,10.02,10.03,10.0,10.02,180000.0,7.8191,7.8269,7.8035,7.8191,180000.0
2008-12-15 10:20:00,10.02,10.03,9.97,9.98,215500.0,7.8191,7.8269,7.7801,7.7879,215500.0
2008-12-15 10:25:00,9.98,10.02,9.98,10.01,183500.0,7.7879,7.8191,7.7879,7.8113,183500.0
2008-12-15 10:30:00,10.01,10.04,9.98,10.02,132000.0,7.8113,7.8347,7.7879,7.8191,132000.0
2008-12-15 10:35:00,10.02,10.03,9.97,10.02,176000.0,7.8191,7.8269,7.7801,7.8191,176000.0
2008-12-15 10:40:00,10.02,10.02,9.99,9.99,94000.0,7.8191,7.8191,7.7957,7.7957,94000.0
2008-12-15 10:45:00,9.99,10.0,9.93,9.93,74500.0,7.7957,7.8035,7.7489,7.7489,74500.0
2008-12-15 10:50:00,9.93,9.94,9.91,9.93,73000.0,7.7489,7.7567,7.7333,7.7489,73000.0
2008-12-15 10:55:00,9.93,9.96,9.9,9.91,115000.0,7.7489,7.7723,7.7255,7.7333,115000.0
2008-12-15 11:00:00,9.9,9.9,9.88,9.9,88000.0,7.7255,7.7255,7.7099,7.7255,88000.0
2008-12-15 11:05:00,9.9,9.95,9.89,9.94,121000.0,7.7255,7.7645,7.7177,7.7567,121000.0
2008-12-15 11:10:00,9.94,9.95,9.92,9.95,123500.0,7.7567,7.7645,7.7411,7.7645,123500.0
2008-12-15 11:15:00,9.95,9.98,9.93,9.93,140000.0,7.7645,7.7879,7.7489,7.7489,140000.0
2008-12-15 11:20:00,9.93,9.98,9.92,9.93,423500.0,7.7489,7.7879,7.7411,7.7489,423500.0
2008-12-15 11:25:00,9.93,9.96,9.93,9.94,103500.0,7.7489,7.7723,7.7489,7.7567,103500.0
2008-12-15 11:30:00,9.93,9.96,9.92,9.93,133000.0,7.7489,7.7723,7.7411,7.7489,133000.0
2008-12-15 11:35:00,9.93,9.94,9.91,9.91,97500.0,7.7489,7.7567,7.7333,7.7333,97500.0
2008-12-15 11:40:00,9.92,9.95,9.9,9.95,143500.0,7.7411,7.7645,7.7255,7.7645,143500.0
2008-12-15 11:45:00,9.95,9.97,9.92,9.97,72000.0,7.7645,7.7801,7.7411,7.7801,72000.0
2008-12-15 11:50:00,9.98,10.01,9.97,10.0,95500.0,7.7879,7.8113,7.7801,7.8035,95500.0
2008-12-15 11:55:00,10.0,10.0,9.96,9.98,46500.0,7.8035,7.8035,7.7723,7.7879,46500.0
2008-12-15 12:00:00,9.98,9.98,9.94,9.95,100000.0,7.7879,7.7879,7.7567,7.7645,100000.0
2008-12-15 12:05:00,9.95,10.01,9.95,9.99,91000.0,7.7645,7.8113,7.7645,7.7957,91000.0
2008-12-15 12:10:00,10.0,10.01,9.99,9.99,78500.0,7.8035,7.8113,7.7957,7.7957,78500.0
2008-12-15 12:15:00,9.98,10.01,9.97,10.0,181500.0,7.7879,7.8113,7.7801,7.8035,181500.0
2008-12-15 12:20:00,10.0,10.04,10.0,10.03,100000.0,7.8035,7.8347,7.8035,7.8269,100000.0
2008-12-15 12:25:00,10.03,10.05,10.03,10.04,73500.0,7.8269,7.8425,7.8269,7.8347,73500.0
2008-12-15 12:30:00,10.04,10.05,10.02,10.02,125000.0,7.8347,7.8425,7.8191,7.8191,125000.0
2008-12-15 12:35:00,10.02,10.02,9.97,9.97,49000.0,7.8191,7.8191,7.7801,7.7801,49000.0
2008-12-15 12:40:00,9.97,9.99,9.97,9.97,9000.0,7.7801,7.7957,7.7801,7.7801,9000.0
2008-12-15 12:45:00,9.97,9.99,9.95,9.95,34000.0,7.7801,7.7957,7.7645,7.7645,34000.0
2008-12-15 12:50:00,9.95,9.96,9.95,9.96,30500.0,7.7645,7.7723,7.7645,7.7723,30500.0
2008-12-15 12:55:00,9.96,9.97,9.95,9.97,67000.0,7.7723,7.7801,7.7645,7.7801,67000.0
2008-12-15 13:00:00,9.97,9.98,9.92,9.93,96500.0,7.7801,7.7879,7.7411,7.7489,96500.0
2008-12-15 13:05:00,9.92,9.93,9.87,9.87,55500.0,7.7411,7.7489,7.7021,7.7021,55500.0
2008-12-15 13:10:00,9.87,9.89,9.87,9.89,35500.0,7.7021,7.7177,7.7021,7.7177,35500.0
2008-12-15 13:15:00,9.88,9.89,9.87,9.88,45500.0,7.7099,7.7177,7.7021,7.7099,45500.0
2008-12-15 13:20:00,9.88,9.92,9.87,9.91,102500.0,7.7099,7.7411,7.7021,7.7333,102500.0
2008-12-15 13:25:00,9.92,9.96,9.92,9.95,83000.0,7.7411,7.7723,7.7411,7.7645,83000.0
2008-12-15 13:30:00,9.95,9.96,9.94,9.95,82000.0,7.7645,7.7723,7.7567,7.7645,82000.0
2008-12-15 13:35:00,9.95,9.96,9.93,9.94,22500.0,7.7645,7.7723,7.7489,7.7567,22500.0
2008-12-15 13:40:00,9.95,9.99,9.95,9.96,135000.0,7.7645,7.7957,7.7645,7.7723,135000.0
2008-12-15 13:45:00,9.97,9.99,9.96,9.98,149000.0,7.7801,7.7957,7.7723,7.7879,149000.0
2008-12-15 13:50:00,9.98,9.98,9.94,9.97,63500.0,7.7879,7.7879,7.7567,7.7801,63500.0
2008-12-15 13:55:00,9.96,9.96,9.94,9.94,98500.0,7.7723,7.7723,7.7567,7.7567,98500.0
2008-12-15 14:00:00,9.96,10.0,9.95,9.97,38000.0,7.7723,7.8035,7.7645,7.7801,38000.0
2008-12-15 14:05:00,9.97,9.98,9.96,9.97,55000.0,7.7801,7.7879,7.7723,7.7801,55000.0
2008-12-15 14:10:00,9.97,9.98,9.93,9.93,160500.0,7.7801,7.7879,7.7489,7.7489,160500.0
2008-12-15 14:15:00,9.93,9.97,9.93,9.97,55000.0,7.7489,7.7801,7.7489,7.7801,55000.0
2008-12-15 14:20:00,9.96,9.99,9.96,9.97,76000.0,7.7723,7.7957,7.7723,7.7801,76000.0
2008-12-15 14:25:00,9.96,9.99,9.92,9.92,125500.0,7.7723,7.7957,7.7411,7.7411,125500.0
2008-12-15 14:30:00,9.91,9.95,9.9,9.94,49000.0,7.7333,7.7645,7.7255,7.7567,49000.0
2008-12-15 14:35:00,9.95,9.97,9.93,9.95,74000.0,7.7645,7.7801,7.7489,7.7645,74000.0
2008-12-15 14:40:00,9.95,9.97,9.91,9.91,78000.0,7.7645,7.7801,7.7333,7.7333,78000.0
2008-12-15 14:45:00,9.9,9.92,9.89,9.92,64500.0,7.7255,7.7411,7.7177,7.7411,64500.0
2008-12-15 14:50:00,9.92,9.92,9.9,9.9,39500.0,7.7411,7.7411,7.7255,7.7255,39500.0
2008-12-15 14:55:00,9.89,9.89,9.86,9.86,28500.0,7.7177,7.7177,7.6942,7.6942,28500.0
2008-12-15 15:00:00,9.85,9.87,9.84,9.85,50000.0,7.6864,7.7021,7.6786,7.6864,50000.0
2008-12-15 15:05:00,9.85,9.87,9.84,9.84,100500.0,7.6864,7.7021,7.6786,7.6786,100500.0
2008-12-15 15:10:00,9.83,9.83,9.79,9.8,167000.0,7.6708,7.6708,7.6396,7.6474,167000.0
2008-12-15 15:15:00,9.8,9.8,9.76,9.76,64000.0,7.6474,7.6474,7.6162,7.6162,64000.0
2008-12-15 15:20:00,9.75,9.79,9.75,9.79,60500.0,7.6084,7.6396,7.6084,7.6396,60500.0
2008-12-15 15:25:00,9.79,9.8,9.77,9.79,87500.0,7.6396,7.6474,7.624,7.6396,87500.0
2008-12-15 15:30:00,9.8,9.81,9.76,9.81,92000.0,7.6474,7.6552,7.6162,7.6552,92000.0
2008-12-15 15:35:00,9.82,9.94,9.82,9.89,219500.0,7.663,7.7567,7.663,7.7177,219500.0
2008-12-15 15:40:00,9.89,9.98,9.87,9.94,256000.0,7.7177,7.7879,7.7021,7.7567,256000.0
2008-12-15 15:45:00,9.95,9.99,9.92,9.94,512500.0,7.7645,7.7957,7.7411,7.7567,512500.0
2008-12-15 15:50:00,9.93,9.95,9.88,9.9,398000.0,7.7489,7.7645,7.7099,7.7255,398000.0
2008-12-15 15:55:00,9.9,9.94,9.9,9.94,412500.0,7.7255,7.7567,7.7255,7.7567,412500.0
2008-12-15 16:00:00,9.94,9.94,9.94,9.94,11000.0,7.7567,7.7567,7.7567,7.7567,11000.0
2008-12-15 16:05:00,9.94,9.94,9.94,9.94,0.0,7.7567,7.7567,7.7567,7.7567,0.0
2008-12-15 16:10:00,9.94,9.94,9.94,9.94,0.0,7.7567,7.7567,7.7567,7.7567,0.0
2008-12-16 09:30:00,10.11,10.13,10.08,10.11,440000.0,7.8893,7.9049,7.8659,7.8893,440000.0
2008-12-16 09:35:00,10.11,10.12,10.09,10.1,76000.0,7.8893,7.8971,7.8737,7.8815,76000.0
2008-12-16 09:40:00,10.11,10.12,10.09,10.1,84000.0,7.8893,7.8971,7.8737,7.8815,84000.0
2008-12-16 09:45:00,10.11,10.16,10.08,10.08,137000.0,7.8893,7.9284,7.8659,7.8659,137000.0
2008-12-16 09:50:00,10.08,10.11,10.05,10.06,66000.0,7.8659,7.8893,7.8425,7.8503,66000.0
2008-12-16 09:55:00,10.06,10.1,10.06,10.07,62500.0,7.8503,7.8815,7.8503,7.8581,62500.0
2008-12-16 10:00:00,10.06,10.12,10.06,10.11,38500.0,7.8503,7.8971,7.8503,7.8893,38500.0
2008-12-16 10:05:00,10.11,10.15,10.08,10.13,118000.0,7.8893,7.9205,7.8659,7.9049,118000.0
2008-12-16 10:10:00,10.13,10.14,10.1,10.12,60500.0,7.9049,7.9127,7.8815,7.8971,60500.0
2008-12-16 10:15:00,10.09,10.11,10.09,10.09,28000.0,7.8737,7.8893,7.8737,7.8737,28000.0
2008-12-16 10:20:00,10.08,10.1,10.08,10.1,29000.0,7.8659,7.8815,7.8659,7.8815,29000.0
2008-12-16 10:25:00,10.1,10.13,10.09,10.1,62000.0,7.8815,7.9049,7.8737,7.8815,62000.0
2008-12-16 10:30:00,10.1,10.11,10.09,10.1,23500.0,7.8815,7.8893,7.8737,7.8815,23500.0
2008-12-16 10:35:00,10.1,10.11,10.08,10.08,39000.0,7.8815,7.8893,7.8659,7.8659,39000.0
2008-12-16 10:40:00,10.07,10.08,10.07,10.08,4500.0,7.8581,7.8659,7.8581,7.8659,4500.0
2008-12-16 10:45:00,10.08,10.08,10.06,10.07,43000.0,7.8659,7.8659,7.8503,7.8581,43000.0
2008-12-16 10:50:00,10.07,10.09,10.07,10.08,72500.0,7.8581,7.8737,7.8581,7.8659,72500.0
2008-12-16 10:55:00,10.07,10.08,10.06,10.08,45500.0,7.8581,7.8659,7.8503,7.8659,45500.0
2008-12-16 11:00:00,10.08,10.1,10.07,10.1,25500.0,7.8659,7.8815,7.8581,7.8815,25500.0
2008-12-16 11:05:00,10.11,10.12,10.11,10.11,47000.0,7.8893,7.8971,7.8893,7.8893,47000.0
2008-12-16 11:10:00,10.11,10.12,10.1,10.1,37000.0,7.8893,7.8971,7.8815,7.8815,37000.0
2008-12-16 11:15:00,10.1,10.11,10.09,10.09,24500.0,7.8815,7.8893,7.8737,7.8737,24500.0
2008-12-16 11:20:00,10.1,10.11,10.09,10.11,53500.0,7.8815,7.8893,7.8737,7.8893,53500.0
2008-12-16 11:25:00,10.1,10.11,10.1,10.1,34000.0,7.8815,7.8893,7.8815,7.8815,34000.0
2008-12-16 11:30:00,10.1,10.14,10.1,10.13,67000.0,7.8815,7.9127,7.8815,7.9049,67000.0
2008-12-16 11:35:00,10.13,10.15,10.13,10.15,68000.0,7.9049,7.9205,7.9049,7.9205,68000.0
2008-12-16 11:40:00,10.15,10.16,10.14,10.15,26000.0,7.9205,7.9284,7.9127,7.9205,26000.0
2008-12-16 11:45:00,10.15,10.16,10.15,10.16,32000.0,7.9205,7.9284,7.9205,7.9284,32000.0
2008-12-16 11:50:00,10.16,10.17,10.15,10.16,133000.0,7.9284,7.9362,7.9205,7.9284,133000.0
2008-12-16 11:55:00,10.16,10.18,10.16,10.16,159500.0,7.9284,7.944,7.9284,7.9284,159500.0
2008-12-16 12:00:00,10.16,10.16,10.15,10.15,129000.0,7.9284,7.9284,7.9205,7.9205,129000.0
2008-12-16 12:05:00,10.15,10.16,10.14,10.15,192500.0,7.9205,7.9284,7.9127,7.9205,192500.0
2008-12-16 12:10:00,10.15,10.15,10.14,10.15,24500.0,7.9205,7.9205,7.9127,7.9205,24500.0
2008-12-16 12:15:00,10.15,10.17,10.15,10.15,37000.0,7.9205,7.9362,7.9205,7.9205,37000.0
2008-12-16 12:20:00,10.15,10.17,10.15,10.15,102000.0,7.9205,7.9362,7.9205,7.9205,102000.0
2008-12-16 12:25:00,10.15,10.16,10.15,10.16,32500.0,7.9205,7.9284,7.9205,7.9284,32500.0
2008-12-16 12:30:00,10.16,10.16,10.15,10.16,30500.0,7.9284,7.9284,7.9205,7.9284,30500.0
2008-12-16 12:35:00,10.16,10.16,10.15,10.15,53000.0,7.9284,7.9284,7.9205,7.9205,53000.0
2008-12-16 12:40:00,10.15,10.16,10.15,10.16,31000.0,7.9205,7.9284,7.9205,7.9284,31000.0
2008-12-16 12:45:00,10.16,10.17,10.15,10.15,42500.0,7.9284,7.9362,7.9205,7.9205,42500.0
2008-12-16 12:50:00,10.15,10.15,10.14,10.14,20500.0,7.9205,7.9205,7.9127,7.9127,20500.0
2008-12-16 12:55:00,10.15,10.15,10.13,10.13,11000.0,7.9205,7.9205,7.9049,7.9049,11000.0
2008-12-16 13:00:00,10.13,10.13,10.12,10.12,23000.0,7.9049,7.9049,7.8971,7.8971,23000.0
2008-12-16 13:05:00,10.13,10.13,10.12,10.13,76500.0,7.9049,7.9049,7.8971,7.9049,76500.0
2008-12-16 13:10:00,10.13,10.14,10.13,10.13,50000.0,7.9049,7.9127,7.9049,7.9049,50000.0
2008-12-16 13:15:00,10.14,10.15,10.12,10.15,41000.0,7.9127,7.9205,7.8971,7.9205,41000.0
2008-12-16 13:20:00,10.14,10.15,10.14,10.14,61500.0,7.9127,7.9205,7.9127,7.9127,61500.0
2008-12-16 13:25:00,10.14,10.14,10.13,10.14,29500.0,7.9127,7.9127,7.9049,7.9127,29500.0
2008-12-16 13:30:00,10.14,10.15,10.11,10.12,63500.0,7.9127,7.9205,7.8893,7.8971,63500.0
2008-12-16 13:35:00,10.12,10.14,10.11,10.13,70000.0,7.8971,7.9127,7.8893,7.9049,70000.0
2008-12-16 13:40:00,10.12,10.13,10.11,10.12,46500.0,7.8971,7.9049,7.8893,7.8971,46500.0
2008-12-16 13:45:00,10.12,10.14,10.12,10.12,71500.0,7.8971,7.9127,7.8971,7.8971,71500.0
2008-12-16 13:50:00,10.12,10.14,10.12,10.13,105000.0,7.8971,7.9127,7.8971,7.9049,105000.0
2008-12-16 13:55:00,10.13,10.14,10.12,10.13,342500.0,7.9049,7.9127,7.8971,7.9049,342500.0
2008-12-16 14:00:00,10.13,10.13,10.11,10.11,25000.0,7.9049,7.9049,7.8893,7.8893,25000.0
2008-12-16 14:05:00,10.12,10.13,10.11,10.12,33500.0,7.8971,7.9049,7.8893,7.8971,33500.0
2008-12-16 14:10:00,10.11,10.17,10.11,10.15,10000.0,7.8893,7.9362,7.8893,7.9205,10000.0
2008-12-16 14:15:00,10.13,10.16,10.11,10.14,54000.0,7.9049,7.9284,7.8893,7.9127,54000.0
2008-12-16 14:20:00,10.12,10.25,10.12,10.15,302000.0,7.8971,7.9986,7.8971,7.9205,302000.0
2008-12-16 14:25:00,10.15,10.21,10.12,10.21,182000.0,7.9205,7.9674,7.8971,7.9674,182000.0
2008-12-16 14:30:00,10.21,10.28,10.21,10.25,241500.0,7.9674,8.022,7.9674,7.9986,241500.0
2008-12-16 14:35:00,10.25,10.28,10.23,10.25,175000.0,7.9986,8.022,7.983,7.9986,175000.0
2008-12-16 14:40:00,10.25,10.25,10.11,10.15,342000.0,7.9986,7.9986,7.8893,7.9205,342000.0
2008-12-16 14:45:00,10.15,10.18,10.1,10.17,280500.0,7.9205,7.944,7.8815,7.9362,280500.0
2008-12-16 14:50:00,10.17,10.22,10.15,10.21,123000.0,7.9362,7.9752,7.9205,7.9674,123000.0
2008-12-16 14:55:00,10.24,10.26,10.2,10.25,188500.0,7.9908,8.0064,7.9596,7.9986,188500.0
2008-12-16 15:00:00,10.27,10.28,10.2,10.21,245000.0,8.0142,8.022,7.9596,7.9674,245000.0
2008-12-16 15:05:00,10.22,10.34,10.22,10.32,230000.0,7.9752,8.0688,7.9752,8.0532,230000.0
2008-12-16 15:10:00,10.32,10.38,10.32,10.35,236500.0,8.0532,8.1,8.0532,8.0766,236500.0
2008-12-16 15:15:00,10.36,10.43,10.35,10.43,295500.0,8.0844,8.139,8.0766,8.139,295500.0
2008-12-16 15:20:00,10.43,10.48,10.43,10.45,1435000.0,8.139,8.1781,8.139,8.1547,1435000.0
2008-12-16 15:25:00,10.45,10.47,10.41,10.44,219500.0,8.1547,8.1703,8.1234,8.1469,219500.0
2008-12-16 15:30:00,10.44,10.46,10.41,10.44,160000.0,8.1469,8.1625,8.1234,8.1469,160000.0
2008-12-16 15:35:00,10.44,10.44,10.4,10.42,224000.0,8.1469,8.1469,8.1156,8.1312,224000.0
2008-12-16 15:40:00,10.43,10.44,10.41,10.44,191000.0,8.139,8.1469,8.1234,8.1469,191000.0
2008-12-16 15:45:00,10.44,10.46,10.38,10.38,374000.0,8.1469,8.1625,8.1,8.1,374000.0
2008-12-16 15:50:00,10.39,10.47,10.39,10.47,153000.0,8.1078,8.1703,8.1078,8.1703,153000.0
2008-12-16 15:55:00,10.47,10.52,10.47,10.51,285500.0,8.1703,8.2093,8.1703,8.2015,285500.0
2008-12-16 16:00:00,10.51,10.55,10.51,10.55,172000.0,8.2015,8.2327,8.2015,8.2327,172000.0
2008-12-16 16:05:00,10.53,10.53,10.53,10.53,2500.0,8.2171,8.2171,8.2171,8.2171,2500.0
2008-12-16 16:10:00,10.53,10.53,10.53,10.53,0.0,8.2171,8.2171,8.2171,8.2171,0.0
2008-12-17 09:30:00,10.4,10.42,10.32,10.36,489500.0,8.1156,8.1312,8.0532,8.0844,489500.0
2008-12-17 09:35:00,10.36,10.47,10.33,10.46,322500.0,8.0844,8.1703,8.061,8.1625,322500.0
2008-12-17 09:40:00,10.46,10.47,10.41,10.43,93500.0,8.1625,8.1703,8.1234,8.139,93500.0
2008-12-17 09:45:00,10.44,10.52,10.43,10.52,128500.0,8.1469,8.2093,8.139,8.2093,128500.0
2008-12-17 09:50:00,10.52,10.53,10.49,10.52,74500.0,8.2093,8.2171,8.1859,8.2093,74500.0
2008-12-17 09:55:00,10.51,10.55,10.5,10.53,179000.0,8.2015,8.2327,8.1937,8.2171,179000.0
2008-12-17 10:00:00,10.53,10.55,10.48,10.48,86500.0,8.2171,8.2327,8.1781,8.1781,86500.0
2008-12-17 10:05:00,10.48,10.49,10.43,10.48,246500.0,8.1781,8.1859,8.139,8.1781,246500.0
2008-12-17 10:10:00,10.48,10.48,10.41,10.41,50500.0,8.1781,8.1781,8.1234,8.1234,50500.0
2008-12-17 10:15:00,10.41,10.45,10.41,10.45,74500.0,8.1234,8.1547,8.1234,8.1547,74500.0
2008-12-17 10:20:00,10.46,10.47,10.45,10.46,91000.0,8.1625,8.1703,8.1547,8.1625,91000.0
2008-12-17 10:25:00,10.45,10.48,10.44,10.48,57500.0,8.1547,8.1781,8.1469,8.1781,57500.0
2008-12-17 10:30:00,10.48,10.5,10.47,10.48,14000.0,8.1781,8.1937,8.1703,8.1781,14000.0
2008-12-17 10:35:00,10.48,10.48,10.45,10.47,77000.0,8.1781,8.1781,8.1547,8.1703,77000.0
2008-12-17 10:40:00,10.46,10.52,10.44,10.52,28500.0,8.1625,8.2093,8.1469,8.2093,28500.0
2008-12-17 10:45:00,10.52,10.52,10.49,10.49,31500.0,8.2093,8.2093,8.1859,8.1859,31500.0
2008-12-17 10:50:00,10.48,10.5,10.46,10.48,61500.0,8.1781,8.1937,8.1625,8.1781,61500.0
2008-12-17 10:55:00,10.49,10.52,10.49,10.52,70500.0,8.1859,8.2093,8.1859,8.2093,70500.0
2008-12-17 11:00:00,10.52,10.54,10.51,10.51,52000.0,8.2093,8.2249,8.2015,8.2015,52000.0
2008-12-17 11:05:00,10.51,10.53,10.5,10.53,736500.0,8.2015,8.2171,8.1937,8.2171,736500.0
2008-12-17 11:10:00,10.53,10.53,10.5,10.53,68500.0,8.2171,8.2171,8.1937,8.2171,68500.0
2008-12-17 11:15:00,10.53,10.53,10.47,10.48,125000.0,8.2171,8.2171,8.1703,8.1781,125000.0
2008-12-17 11:20:00,10.48,10.5,10.47,10.47,154500.0,8.1781,8.1937,8.1703,8.1703,154500.0
2008-12-17 11:25:00,10.47,10.48,10.46,10.48,61500.0,8.1703,8.1781,8.1625,8.1781,61500.0
2008-12-17 11:30:00,10.47,10.5,10.45,10.46,129000.0,8.1703,8.1937,8.1547,8.1625,129000.0
2008-12-17 11:35:00,10.46,10.49,10.45,10.48,151500.0,8.1625,8.1859,8.1547,8.1781,151500.0
2008-12-17 11:40:00,10.48,10.5,10.48,10.49,82500.0,8.1781,8.1937,8.1781,8.1859,82500.0
2008-12-17 11:45:00,10.49,10.5,10.48,10.48,24500.0,8.1859,8.1937,8.1781,8.1781,24500.0
2008-12-17 11:50:00,10.48,10.5,10.46,10.46,66500.0,8.1781,8.1937,8.1625,8.1625,66500.0
2008-12-17 11:55:00,10.46,10.5,10.46,10.5,56500.0,8.1625,8.1937,8.1625,8.1937,56500.0
2008-12-17 12:00:00,10.5,10.5,10.49,10.49,27500.0,8.1937,8.1937,8.1859,8.1859,27500.0
2008-12-17 12:05:00,10.49,10.56,10.49,10.55,68000.0,8.1859,8.2405,8.1859,8.2327,68000.0
2008-12-17 12:10:00,10.55,10.58,10.55,10.57,92000.0,8.2327,8.2561,8.2327,8.2483,92000.0
2008-12-17 12:15:00,10.56,10.57,10.56,10.57,38500.0,8.2405,8.2483,8.2405,8.2483,38500.0
2008-12-17 12:20:00,10.57,10.57,10.55,10.57,30500.0,8.2483,8.2483,8.2327,8.2483,30500.0
2008-12-17 12:25:00,10.57,10.58,10.55,10.56,93000.0,8.2483,8.2561,8.2327,8.2405,93000.0
2008-12-17 12:30:00,10.56,10.59,10.56,10.56,87500.0,8.2405,8.2639,8.2405,8.2405,87500.0
2008-12-17 12:35:00,10.56,10.57,10.53,10.54,77500.0,8.2405,8.2483,8.2171,8.2249,77500.0
2008-12-17 12:40:00,10.54,10.55,10.53,10.54,32000.0,8.2249,8.2327,8.2171,8.2249,32000.0
2008-12-17 12:45:00,10.54,10.57,10.53,10.57,52500.0,8.2249,8.2483,8.2171,8.2483,52500.0
2008-12-17 12:50:00,10.57,10.62,10.57,10.61,101000.0,8.2483,8.2873,8.2483,8.2795,101000.0
2008-12-17 12:55:00,10.61,10.62,10.59,10.59,39000.0,8.2795,8.2873,8.2639,8.2639,39000.0
2008-12-17 13:00:00,10.59,10.59,10.57,10.58,67000.0,8.2639,8.2639,8.2483,8.2561,67000.0
2008-12-17 13:05:00,10.57,10.59,10.56,10.59,40500.0,8.2483,8.2639,8.2405,8.2639,40500.0
2008-12-17 13:10:00,10.59,10.61,10.57,10.58,66500.0,8.2639,8.2795,8.2483,8.2561,66500.0
2008-12-17 13:15:00,10.58,10.64,10.58,10.61,62500.0,8.2561,8.3029,8.2561,8.2795,62500.0
2008-12-17 13:20:00,10.62,10.66,10.61,10.66,90000.0,8.2873,8.3185,8.2795,8.3185,90000.0
2008-12-17 13:25:00,10.66,10.66,10.63,10.63,71500.0,8.3185,8.3185,8.2951,8.2951,71500.0
2008-12-17 13:30:00,10.64,10.68,10.63,10.68,16500.0,8.3029,8.3341,8.2951,8.3341,16500.0
2008-12-17 13:35:00,10.67,10.72,10.67,10.72,42500.0,8.3263,8.3653,8.3263,8.3653,42500.0
2008-12-17 13:40:00,10.71,10.75,10.71,10.75,52500.0,8.3575,8.3888,8.3575,8.3888,52500.0
2008-12-17 13:45:00,10.75,10.79,10.75,10.76,44500.0,8.3888,8.42,8.3888,8.3966,44500.0
2008-12-17 13:50:00,10.76,10.76,10.73,10.76,63000.0,8.3966,8.3966,8.3732,8.3966,63000.0
2008-12-17 13:55:00,10.75,10.76,10.71,10.72,65500.0,8.3888,8.3966,8.3575,8.3653,65500.0
2008-12-17 14:00:00,10.72,10.74,10.71,10.73,52500.0,8.3653,8.381,8.3575,8.3732,52500.0
2008-12-17 14:05:00,10.73,10.76,10.72,10.75,57500.0,8.3732,8.3966,8.3653,8.3888,57500.0
2008-12-17 14:10:00,10.75,10.75,10.72,10.75,42000.0,8.3888,8.3888,8.3653,8.3888,42000.0
2008-12-17 14:15:00,10.75,10.77,10.73,10.74,52000.0,8.3888,8.4044,8.3732,8.381,52000.0
2008-12-17 14:20:00,10.74,10.75,10.68,10.71,45000.0,8.381,8.3888,8.3341,8.3575,45000.0
2008-12-17 14:25:00,10.71,10.71,10.65,10.65,41000.0,8.3575,8.3575,8.3107,8.3107,41000.0
2008-12-17 14:30:00,10.65,10.68,10.61,10.61,129500.0,8.3107,8.3341,8.2795,8.2795,129500.0
2008-12-17 14:35:00,10.61,10.63,10.57,10.61,303000.0,8.2795,8.2951,8.2483,8.2795,303000.0
2008-12-17 14:40:00,10.6,10.64,10.6,10.62,335500.0,8.2717,8.3029,8.2717,8.2873,335500.0
2008-12-17 14:45:00,10.62,10.69,10.6,10.69,251500.0,8.2873,8.3419,8.2717,8.3419,251500.0
2008-12-17 14:50:00,10.68,10.7,10.64,10.65,299000.0,8.3341,8.3497,8.3029,8.3107,299000.0
2008-12-17 14:55:00,10.65,10.7,10.63,10.68,50000.0,8.3107,8.3497,8.2951,8.3341,50000.0
2008-12-17 15:00:00,10.68,10.73,10.68,10.72,93000.0,8.3341,8.3732,8.3341,8.3653,93000.0
2008-12-17 15:05:00,10.72,10.72,10.66,10.66,68000.0,8.3653,8.3653,8.3185,8.3185,68000.0
2008-12-17 15:10:00,10.66,10.69,10.62,10.64,196000.0,8.3185,8.3419,8.2873,8.3029,196000.0
2008-12-17 15:15:00,10.64,10.71,10.64,10.69,90500.0,8.3029,8.3575,8.3029,8.3419,90500.0
2008-12-17 15:20:00,10.69,10.7,10.66,10.68,81500.0,8.3419,8.3497,8.3185,8.3341,81500.0
2008-12-17 15:25:00,10.69,10.69,10.64,10.66,33500.0,8.3419,8.3419,8.3029,8.3185,33500.0
2008-12-17 15:30:00,10.67,10.67,10.61,10.62,153000.0,8.3263,8.3263,8.2795,8.2873,153000.0
2008-12-17 15:35:00,10.62,10.66,10.6,10.61,160500.0,8.2873,8.3185,8.2717,8.2795,160500.0
2008-12-17 15:40:00,10.61,10.67,10.6,10.65,179500.0,8.2795,8.3263,8.2717,8.3107,179500.0
2008-12-17 15:45:00,10.66,10.69,10.63,10.69,132500.0,8.3185,8.3419,8.2951,8.3419,132500.0
2008-12-17 15:50:00,10.69,10.69,10.64,10.65,232500.0,8.3419,8.3419,8.3029,8.3107,232500.0
2008-12-17 15:55:00,10.65,10.65,10.6,10.63,232500.0,8.3107,8.3107,8.2717,8.2951,232500.0
2008-12-17 16:00:00,10.63,10.63,10.62,10.63,8000.0,8.2951,8.2951,8.2873,8.2951,8000.0
2008-12-17 16:05:00,10.63,10.63,10.63,10.63,0.0,8.2951,8.2951,8.2951,8.2951,0.0
2008-12-17 16:10:00,10.62,10.62,10.62,10.62,24000.0,8.2873,8.2873,8.2873,8.2873,24000.0
2008-12-18 09:30:00,10.65,10.66,10.59,10.61,182000.0,8.3107,8.3185,8.2639,8.2795,182000.0
2008-12-18 09:35:00,10.61,10.67,10.61,10.62,70500.0,8.2795,8.3263,8.2795,8.2873,70500.0
2008-12-18 09:40:00,10.62,10.63,10.58,10.58,91500.0,8.2873,8.2951,8.2561,8.2561,91500.0
2008-12-18 09:45:00,10.58,10.59,10.5,10.52,124000.0,8.2561,8.2639,8.1937,8.2093,124000.0
2008-12-18 09:50:00,10.52,10.53,10.44,10.45,71000.0,8.2093,8.2171,8.1469,8.1547,71000.0
2008-12-18 09:55:00,10.44,10.48,10.43,10.48,88500.0,8.1469,8.1781,8.139,8.1781,88500.0
2008-12-18 10:00:00,10.48,10.56,10.48,10.55,106000.0,8.1781,8.2405,8.1781,8.2327,106000.0
2008-12-18 10:05:00,10.54,10.55,10.52,10.54,26500.0,8.2249,8.2327,8.2093,8.2249,26500.0
2008-12-18 10:10:00,10.56,10.57,10.54,10.54,23500.0,8.2405,8.2483,8.2249,8.2249,23500.0
2008-12-18 10:15:00,10.56,10.57,10.5,10.5,46000.0,8.2405,8.2483,8.1937,8.1937,46000.0
2008-12-18 10:20:00,10.52,10.55,10.52,10.53,92500.0,8.2093,8.2327,8.2093,8.2171,92500.0
2008-12-18 10:25:00,10.53,10.59,10.53,10.57,20000.0,8.2171,8.2639,8.2171,8.2483,20000.0
2008-12-18 10:30:00,10.57,10.59,10.57,10.58,23500.0,8.2483,8.2639,8.2483,8.2561,23500.0
2008-12-18 10:35:00,10.6,10.62,10.58,10.62,21500.0,8.2717,8.2873,8.2561,8.2873,21500.0
2008-12-18 10:40:00,10.63,10.64,10.61,10.63,29000.0,8.2951,8.3029,8.2795,8.2951,29000.0
2008-12-18 10:45:00,10.65,10.65,10.62,10.65,35000.0,8.3107,8.3107,8.2873,8.3107,35000.0
2008-12-18 10:50:00,10.65,10.67,10.64,10.67,45500.0,8.3107,8.3263,8.3029,8.3263,45500.0
2008-12-18 10:55:00,10.67,10.67,10.63,10.64,31000.0,8.3263,8.3263,8.2951,8.3029,31000.0
2008-12-18 11:00:00,10.63,10.65,10.63,10.65,18500.0,8.2951,8.3107,8.2951,8.3107,18500.0
2008-12-18 11:05:00,10.65,10.66,10.62,10.62,21500.0,8.3107,8.3185,8.2873,8.2873,21500.0
2008-12-18 11:10:00,10.61,10.61,10.57,10.58,41000.0,8.2795,8.2795,8.2483,8.2561,41000.0
2008-12-18 11:15:00,10.57,10.6,10.57,10.59,43500.0,8.2483,8.2717,8.2483,8.2639,43500.0
2008-12-18 11:20:00,10.59,10.6,10.57,10.57,47000.0,8.2639,8.2717,8.2483,8.2483,47000.0
2008-12-18 11:25:00,10.57,10.59,10.56,10.58,55500.0,8.2483,8.2639,8.2405,8.2561,55500.0
2008-12-18 11:30:00,10.59,10.6,10.58,10.59,65000.0,8.2639,8.2717,8.2561,8.2639,65000.0
2008-12-18 11:35:00,10.59,10.59,10.56,10.58,85500.0,8.2639,8.2639,8.2405,8.2561,85500.0
2008-12-18 11:40:00,10.59,10.59,10.58,10.59,53500.0,8.2639,8.2639,8.2561,8.2639,53500.0
2008-12-18 11:45:00,10.59,10.61,10.59,10.6,81500.0,8.2639,8.2795,8.2639,8.2717,81500.0
2008-12-18 11:50:00,10.6,10.61,10.6,10.6,62500.0,8.2717,8.2795,8.2717,8.2717,62500.0
2008-12-18 11:55:00,10.6,10.62,10.6,10.61,44500.0,8.2717,8.2873,8.2717,8.2795,44500.0
2008-12-18 12:00:00,10.61,10.63,10.6,10.6,40000.0,8.2795,8.2951,8.2717,8.2717,40000.0
2008-12-18 12:05:00,10.6,10.6,10.59,10.6,39500.0,8.2717,8.2717,8.2639,8.2717,39500.0
2008-12-18 12:10:00,10.59,10.62,10.59,10.61,201500.0,8.2639,8.2873,8.2639,8.2795,201500.0
2008-12-18 12:15:00,10.62,10.62,10.61,10.62,46000.0,8.2873,8.2873,8.2795,8.2873,46000.0
2008-12-18 12:20:00,10.63,10.63,10.57,10.59,82000.0,8.2951,8.2951,8.2483,8.2639,82000.0
2008-12-18 12:25:00,10.59,10.59,10.56,10.56,93500.0,8.2639,8.2639,8.2405,8.2405,93500.0
2008-12-18 12:30:00,10.56,10.59,10.56,10.59,59500.0,8.2405,8.2639,8.2405,8.2639,59500.0
2008-12-18 12:35:00,10.58,10.59,10.56,10.56,24000.0,8.2561,8.2639,8.2405,8.2405,24000.0
2008-12-18 12:40:00,10.55,10.58,10.55,10.57,36500.0,8.2327,8.2561,8.2327,8.2483,36500.0
2008-12-18 12:45:00,10.58,10.59,10.57,10.59,70500.0,8.2561,8.2639,8.2483,8.2639,70500.0
2008-12-18 12:50:00,10.59,10.59,10.57,10.57,24500.0,8.2639,8.2639,8.2483,8.2483,24500.0
2008-12-18 12:55:00,10.57,10.58,10.57,10.57,23500.0,8.2483,8.2561,8.2483,8.2483,23500.0
2008-12-18 13:00:00,10.58,10.59,10.57,10.57,22500.0,8.2561,8.2639,8.2483,8.2483,22500.0
2008-12-18 13:05:00,10.57,10.58,10.56,10.57,57000.0,8.2483,8.2561,8.2405,8.2483,57000.0
2008-12-18 13:10:00,10.57,10.58,10.56,10.57,37000.0,8.2483,8.2561,8.2405,8.2483,37000.0
2008-12-18 13:15:00,10.57,10.59,10.57,10.59,34000.0,8.2483,8.2639,8.2483,8.2639,34000.0
2008-12-18 13:20:00,10.59,10.59,10.56,10.56,63000.0,8.2639,8.2639,8.2405,8.2405,63000.0
2008-12-18 13:25:00,10.56,10.56,10.54,10.55,129000.0,8.2405,8.2405,8.2249,8.2327,129000.0
2008-12-18 13:30:00,10.55,10.57,10.54,10.54,76000.0,8.2327,8.2483,8.2249,8.2249,76000.0
2008-12-18 13:35:00,10.55,10.57,10.53,10.56,109500.0,8.2327,8.2483,8.2171,8.2405,109500.0
2008-12-18 13:40:00,10.56,10.56,10.54,10.54,33000.0,8.2405,8.2405,8.2249,8.2249,33000.0
2008-12-18 13:45:00,10.54,10.55,10.51,10.52,116000.0,8.2249,8.2327,8.2015,8.2093,116000.0
2008-12-18 13:50:00,10.52,10.54,10.51,10.53,77500.0,8.2093,8.2249,8.2015,8.2171,77500.0
2008-12-18 13:55:00,10.53,10.53,10.5,10.51,76000.0,8.2171,8.2171,8.1937,8.2015,76000.0
2008-12-18 14:00:00,10.51,10.52,10.48,10.51,145000.0,8.2015,8.2093,8.1781,8.2015,145000.0
2008-12-18 14:05:00,10.51,10.52,10.5,10.51,111000.0,8.2015,8.2093,8.1937,8.2015,111000.0
2008-12-18 14:10:00,10.51,10.52,10.49,10.52,68500.0,8.2015,8.2093,8.1859,8.2093,68500.0
2008-12-18 14:15:00,10.51,10.52,10.49,10.49,32000.0,8.2015,8.2093,8.1859,8.1859,32000.0
2008-12-18 14:20:00,10.49,10.5,10.36,10.4,470000.0,8.1859,8.1937,8.0844,8.1156,470000.0
2008-12-18 14:25:00,10.39,10.44,10.39,10.44,926000.0,8.1078,8.1469,8.1078,8.1469,926000.0
2008-12-18 14:30:00,10.44,10.45,10.41,10.41,1074000.0,8.1469,8.1547,8.1234,8.1234,1074000.0
2008-12-18 14:35:00,10.41,10.43,10.41,10.42,83000.0,8.1234,8.139,8.1234,8.1312,83000.0
2008-12-18 14:40:00,10.42,10.45,10.42,10.43,85500.0,8.1312,8.1547,8.1312,8.139,85500.0
2008-12-18 14:45:00,10.42,10.48,10.41,10.47,196500.0,8.1312,8.1781,8.1234,8.1703,196500.0
2008-12-18 14:50:00,10.46,10.52,10.46,10.51,184500.0,8.1625,8.2093,8.1625,8.2015,184500.0
2008-12-18 14:55:00,10.51,10.52,10.46,10.47,56000.0,8.2015,8.2093,8.1625,8.1703,56000.0
2008-12-18 15:00:00,10.46,10.46,10.4,10.44,31500.0,8.1625,8.1625,8.1156,8.1469,31500.0
2008-12-18 15:05:00,10.43,10.44,10.4,10.41,35000.0,8.139,8.1469,8.1156,8.1234,35000.0
2008-12-18 15:10:00,10.4,10.41,10.35,10.38,59000.0,8.1156,8.1234,8.0766,8.1,59000.0
2008-12-18 15:15:00,10.37,10.38,10.36,10.37,148000.0,8.0922,8.1,8.0844,8.0922,148000.0
2008-12-18 15:20:00,10.36,10.36,10.27,10.28,150000.0,8.0844,8.0844,8.0142,8.022,150000.0
2008-12-18 15:25:00,10.29,10.32,10.26,10.28,234000.0,8.0298,8.0532,8.0064,8.022,234000.0
2008-12-18 15:30:00,10.28,10.35,10.27,10.32,195500.0,8.022,8.0766,8.0142,8.0532,195500.0
2008-12-18 15:35:00,10.32,10.39,10.32,10.36,115000.0,8.0532,8.1078,8.0532,8.0844,115000.0
2008-12-18 15:40:00,10.36,10.38,10.34,10.34,121500.0,8.0844,8.1,8.0688,8.0688,121500.0
2008-12-18 15:45:00,10.35,10.4,10.33,10.38,242500.0,8.0766,8.1156,8.061,8.1,242500.0
2008-12-18 15:50:00,10.37,10.46,10.37,10.39,314000.0,8.0922,8.1625,8.0922,8.1078,314000.0
2008-12-18 15:55:00,10.38,10.43,10.38,10.43,413000.0,8.1,8.139,8.1,8.139,413000.0
2008-12-18 16:00:00,10.44,10.57,10.44,10.48,249500.0,8.1469,8.2483,8.1469,8.1781,249500.0
2008-12-18 16:05:00,10.48,10.48,10.48,10.48,0.0,8.1781,8.1781,8.1781,8.1781,0.0
2008-12-18 16:10:00,10.48,10.48,10.48,10.48,0.0,8.1781,8.1781,8.1781,8.1781,0.0
2008-12-19 09:30:00,10.56,10.62,10.56,10.59,191500.0,8.2405,8.2873,8.2405,8.2639,191500.0
2008-12-19 09:35:00,10.58,10.59,10.51,10.51,98000.0,8.2561,8.2639,8.2015,8.2015,98000.0
2008-12-19 09:40:00,10.51,10.54,10.46,10.48,86000.0,8.2015,8.2249,8.1625,8.1781,86000.0
2008-12-19 09:45:00,10.49,10.53,10.47,10.53,49500.0,8.1859,8.2171,8.1703,8.2171,49500.0
2008-12-19 09:50:00,10.53,10.57,10.51,10.51,58500.0,8.2171,8.2483,8.2015,8.2015,58500.0
2008-12-19 09:55:00,10.51,10.57,10.51,10.52,43500.0,8.2015,8.2483,8.2015,8.2093,43500.0
2008-12-19 10:00:00,10.53,10.57,10.52,10.55,163500.0,8.2171,8.2483,8.2093,8.2327,163500.0
2008-12-19 10:05:00,10.55,10.58,10.53,10.58,29500.0,8.2327,8.2561,8.2171,8.2561,29500.0
2008-12-19 10:10:00,10.57,10.63,10.54,10.61,111500.0,8.2483,8.2951,8.2249,8.2795,111500.0
2008-12-19 10:15:00,10.61,10.66,10.61,10.64,158000.0,8.2795,8.3185,8.2795,8.3029,158000.0
2008-12-19 10:20:00,10.64,10.66,10.62,10.64,140500.0,8.3029,8.3185,8.2873,8.3029,140500.0
2008-12-19 10:25:00,10.63,10.66,10.62,10.65,183500.0,8.2951,8.3185,8.2873,8.3107,183500.0
2008-12-19 10:30:00,10.65,10.67,10.62,10.62,139500.0,8.3107,8.3263,8.2873,8.2873,139500.0
2008-12-19 10:35:00,10.62,10.63,10.61,10.63,228000.0,8.2873,8.2951,8.2795,8.2951,228000.0
2008-12-19 10:40:00,10.63,10.66,10.61,10.66,119500.0,8.2951,8.3185,8.2795,8.3185,119500.0
2008-12-19 10:45:00,10.66,10.66,10.64,10.64,71500.0,8.3185,8.3185,8.3029,8.3029,71500.0
2008-12-19 10:50:00,10.63,10.65,10.63,10.65,78500.0,8.2951,8.3107,8.2951,8.3107,78500.0
2008-12-19 10:55:00,10.64,10.64,10.58,10.59,64500.0,8.3029,8.3029,8.2561,8.2639,64500.0
2008-12-19 11:00:00,10.59,10.61,10.57,10.58,49000.0,8.2639,8.2795,8.2483,8.2561,49000.0
2008-12-19 11:05:00,10.58,10.58,10.54,10.54,71000.0,8.2561,8.2561,8.2249,8.2249,71000.0
2008-12-19 11:10:00,10.54,10.56,10.54,10.55,92000.0,8.2249,8.2405,8.2249,8.2327,92000.0
2008-12-19 11:15:00,10.55,10.58,10.53,10.56,53500.0,8.2327,8.2561,8.2171,8.2405,53500.0
2008-12-19 11:20:00,10.57,10.59,10.57,10.58,21000.0,8.2483,8.2639,8.2483,8.2561,21000.0
2008-12-19 11:25:00,10.58,10.58,10.53,10.55,35000.0,8.2561,8.2561,8.2171,8.2327,35000.0
2008-12-19 11:30:00,10.55,10.59,10.55,10.55,76500.0,8.2327,8.2639,8.2327,8.2327,76500.0
2008-12-19 11:35:00,10.55,10.57,10.54,10.54,116000.0,8.2327,8.2483,8.2249,8.2249,116000.0
2008-12-19 11:40:00,10.54,10.56,10.51,10.52,30000.0,8.2249,8.2405,8.2015,8.2093,30000.0
2008-12-19 11:45:00,10.52,10.54,10.51,10.53,59000.0,8.2093,8.2249,8.2015,8.2171,59000.0
2008-12-19 11:50:00,10.52,10.52,10.48,10.49,72000.0,8.2093,8.2093,8.1781,8.1859,72000.0
2008-12-19 11:55:00,10.49,10.49,10.45,10.46,65500.0,8.1859,8.1859,8.1547,8.1625,65500.0
2008-12-19 12:00:00,10.46,10.47,10.42,10.42,74000.0,8.1625,8.1703,8.1312,8.1312,74000.0
2008-12-19 12:05:00,10.42,10.43,10.39,10.41,154000.0,8.1312,8.139,8.1078,8.1234,154000.0
2008-12-19 12:10:00,10.4,10.48,10.4,10.46,67000.0,8.1156,8.1781,8.1156,8.1625,67000.0
2008-12-19 12:15:00,10.46,10.48,10.45,10.47,50500.0,8.1625,8.1781,8.1547,8.1703,50500.0
2008-12-19 12:20:00,10.47,10.47,10.44,10.45,16000.0,8.1703,8.1703,8.1469,8.1547,16000.0
2008-12-19 12:25:00,10.45,10.5,10.45,10.5,84500.0,8.1547,8.1937,8.1547,8.1937,84500.0
2008-12-19 12:30:00,10.5,10.51,10.48,10.51,162500.0,8.1937,8.2015,8.1781,8.2015,162500.0
2008-12-19 12:35:00,10.51,10.52,10.49,10.51,30500.0,8.2015,8.2093,8.1859,8.2015,30500.0
2008-12-19 12:40:00,10.51,10.51,10.47,10.48,67500.0,8.2015,8.2015,8.1703,8.1781,67500.0
2008-12-19 12:45:00,10.48,10.51,10.48,10.5,56000.0,8.1781,8.2015,8.1781,8.1937,56000.0
2008-12-19 12:50:00,10.49,10.51,10.48,10.49,87500.0,8.1859,8.2015,8.1781,8.1859,87500.0
2008-12-19 12:55:00,10.49,10.5,10.49,10.5,30500.0,8.1859,8.1937,8.1859,8.1937,30500.0
2008-12-19 13:00:00,10.49,10.53,10.49,10.53,36500.0,8.1859,8.2171,8.1859,8.2171,36500.0
2008-12-19 13:05:00,10.53,10.53,10.51,10.53,52500.0,8.2171,8.2171,8.2015,8.2171,52500.0
2008-12-19 13:10:00,10.53,10.54,10.51,10.53,36500.0,8.2171,8.2249,8.2015,8.2171,36500.0
2008-12-19 13:15:00,10.53,10.56,10.52,10.55,29500.0,8.2171,8.2405,8.2093,8.2327,29500.0
2008-12-19 13:20:00,10.55,10.56,10.54,10.54,120500.0,8.2327,8.2405,8.2249,8.2249,120500.0
2008-12-19 13:25:00,10.55,10.56,10.53,10.55,68500.0,8.2327,8.2405,8.2171,8.2327,68500.0
2008-12-19 13:30:00,10.56,10.59,10.56,10.56,56000.0,8.2405,8.2639,8.2405,8.2405,56000.0
2008-12-19 13:35:00,10.56,10.57,10.55,10.57,42000.0,8.2405,8.2483,8.2327,8.2483,42000.0
2008-12-19 13:40:00,10.58,10.59,10.57,10.58,62000.0,8.2561,8.2639,8.2483,8.2561,62000.0
2008-12-19 13:45:00,10.58,10.58,10.55,10.55,81000.0,8.2561,8.2561,8.2327,8.2327,81000.0
2008-12-19 13:50:00,10.55,10.56,10.5,10.52,38500.0,8.2327,8.2405,8.1937,8.2093,38500.0
2008-12-19 13:55:00,10.53,10.55,10.53,10.54,60000.0,8.2171,8.2327,8.2171,8.2249,60000.0
2008-12-19 14:00:00,10.53,10.58,10.53,10.57,151000.0,8.2171,8.2561,8.2171,8.2483,151000.0
2008-12-19 14:05:00,10.57,10.57,10.52,10.54,54500.0,8.2483,8.2483,8.2093,8.2249,54500.0
2008-12-19 14:10:00,10.54,10.54,10.51,10.52,60000.0,8.2249,8.2249,8.2015,8.2093,60000.0
2008-12-19 14:15:00,10.51,10.55,10.51,10.54,67000.0,8.2015,8.2327,8.2015,8.2249,67000.0
2008-12-19 14:20:00,10.53,10.53,10.48,10.5,29500.0,8.2171,8.2171,8.1781,8.1937,29500.0
2008-12-19 14:25:00,10.49,10.52,10.48,10.51,16000.0,8.1859,8.2093,8.1781,8.2015,16000.0
2008-12-19 14:30:00,10.51,10.55,10.5,10.53,178500.0,8.2015,8.2327,8.1937,8.2171,178500.0
2008-12-19 14:35:00,10.53,10.56,10.52,10.54,55500.0,8.2171,8.2405,8.2093,8.2249,55500.0
2008-12-19 14:40:00,10.54,10.57,10.54,10.56,15500.0,8.2249,8.2483,8.2249,8.2405,15500.0
2008-12-19 14:45:00,10.56,10.59,10.56,10.56,19000.0,8.2405,8.2639,8.2405,8.2405,19000.0
2008-12-19 14:50:00,10.56,10.57,10.52,10.52,45500.0,8.2405,8.2483,8.2093,8.2093,45500.0
2008-12-19 14:55:00,10.51,10.54,10.5,10.53,54000.0,8.2015,8.2249,8.1937,8.2171,54000.0
2008-12-19 15:00:00,10.52,10.53,10.48,10.51,47500.0,8.2093,8.2171,8.1781,8.2015,47500.0
2008-12-19 15:05:00,10.52,10.53,10.5,10.52,100000.0,8.2093,8.2171,8.1937,8.2093,100000.0
2008-12-19 15:10:00,10.51,10.52,10.45,10.47,157500.0,8.2015,8.2093,8.1547,8.1703,157500.0
2008-12-19 15:15:00,10.47,10.47,10.42,10.44,117000.0,8.1703,8.1703,8.1312,8.1469,117000.0
2008-12-19 15:20:00,10.44,10.48,10.41,10.48,65000.0,8.1469,8.1781,8.1234,8.1781,65000.0
2008-12-19 15:25:00,10.48,10.51,10.44,10.5,185500.0,8.1781,8.2015,8.1469,8.1937,185500.0
2008-12-19 15:30:00,10.5,10.5,10.44,10.44,171000.0,8.1937,8.1937,8.1469,8.1469,171000.0
2008-12-19 15:35:00,10.43,10.47,10.39,10.41,265500.0,8.139,8.1703,8.1078,8.1234,265500.0
2008-12-19 15:40:00,10.41,10.48,10.41,10.46,163500.0,8.1234,8.1781,8.1234,8.1625,163500.0
2008-12-19 15:45:00,10.46,10.47,10.44,10.47,46500.0,8.1625,8.1703,8.1469,8.1703,46500.0
2008-12-19 15:50:00,10.48,10.49,10.47,10.47,339000.0,8.1781,8.1859,8.1703,8.1703,339000.0
2008-12-19 15:55:00,10.46,10.49,10.45,10.45,1985500.0,8.1625,8.1859,8.1547,8.1547,1985500.0
2008-12-19 16:00:00,10.48,10.48,10.42,10.45,410000.0,8.1781,8.1781,8.1312,8.1547,410000.0
2008-12-19 16:05:00,10.47,10.47,10.41,10.42,133000.0,8.1703,8.1703,8.1234,8.1312,133000.0
2008-12-19 16:10:00,10.42,10.44,10.42,10.42,150500.0,8.1312,8.1469,8.1312,8.1312,150500.0
2008-12-22 09:30:00,10.47,10.48,10.41,10.41,424500.0,8.1703,8.1781,8.1234,8.1234,424500.0
2008-12-22 09:35:00,10.41,10.45,10.38,10.38,368500.0,8.1234,8.1547,8.1,8.1,368500.0
2008-12-22 09:40:00,10.36,10.36,10.24,10.25,375000.0,8.0844,8.0844,7.9908,7.9986,375000.0
2008-12-22 09:45:00,10.24,10.34,10.22,10.34,445000.0,7.9908,8.0688,7.9752,8.0688,445000.0
2008-12-22 09:50:00,10.31,10.33,10.3,10.31,125500.0,8.0454,8.061,8.0376,8.0454,125500.0
2008-12-22 09:55:00,10.3,10.31,10.28,10.28,117000.0,8.0376,8.0454,8.022,8.022,117000.0
2008-12-22 10:00:00,10.28,10.29,10.25,10.25,111000.0,8.022,8.0298,7.9986,7.9986,111000.0
2008-12-22 10:05:00,10.25,10.26,10.23,10.25,55500.0,7.9986,8.0064,7.983,7.9986,55500.0
2008-12-22 10:10:00,10.25,10.25,10.23,10.23,13500.0,7.9986,7.9986,7.983,7.983,13500.0
2008-12-22 10:15:00,10.22,10.25,10.22,10.25,33500.0,7.9752,7.9986,7.9752,7.9986,33500.0
2008-12-22 10:20:00,10.26,10.26,10.23,10.23,135500.0,8.0064,8.0064,7.983,7.983,135500.0
2008-12-22 10:25:00,10.23,10.24,10.23,10.24,282000.0,7.983,7.9908,7.983,7.9908,282000.0
2008-12-22 10:30:00,10.24,10.28,10.24,10.28,126000.0,7.9908,8.022,7.9908,8.022,126000.0
2008-12-22 10:35:00,10.28,10.3,10.26,10.3,293000.0,8.022,8.0376,8.0064,8.0376,293000.0
2008-12-22 10:40:00,10.3,10.3,10.24,10.29,30000.0,8.0376,8.0376,7.9908,8.0298,30000.0
2008-12-22 10:45:00,10.29,10.3,10.28,10.3,22000.0,8.0298,8.0376,8.022,8.0376,22000.0
2008-12-22 10:50:00,10.3,10.3,10.28,10.3,52500.0,8.0376,8.0376,8.022,8.0376,52500.0
2008-12-22 10:55:00,10.3,10.3,10.28,10.29,52000.0,8.0376,8.0376,8.022,8.0298,52000.0
2008-12-22 11:00:00,10.29,10.3,10.25,10.26,72000.0,8.0298,8.0376,7.9986,8.0064,72000.0
2008-12-22 11:05:00,10.27,10.27,10.26,10.26,11500.0,8.0142,8.0142,8.0064,8.0064,11500.0
2008-12-22 11:10:00,10.26,10.26,10.24,10.24,38500.0,8.0064,8.0064,7.9908,7.9908,38500.0
2008-12-22 11:15:00,10.24,10.27,10.24,10.27,38000.0,7.9908,8.0142,7.9908,8.0142,38000.0
2008-12-22 11:20:00,10.26,10.26,10.21,10.21,38500.0,8.0064,8.0064,7.9674,7.9674,38500.0
2008-12-22 11:25:00,10.21,10.24,10.2,10.23,15000.0,7.9674,7.9908,7.9596,7.983,15000.0
2008-12-22 11:30:00,10.24,10.24,10.18,10.19,73000.0,7.9908,7.9908,7.944,7.9518,73000.0
2008-12-22 11:35:00,10.19,10.19,10.17,10.19,52500.0,7.9518,7.9518,7.9362,7.9518,52500.0
2008-12-22 11:40:00,10.19,10.19,10.16,10.17,38000.0,7.9518,7.9518,7.9284,7.9362,38000.0
2008-12-22 11:45:00,10.17,10.2,10.16,10.2,112500.0,7.9362,7.9596,7.9284,7.9596,112500.0
2008-12-22 11:50:00,10.2,10.2,10.19,10.19,27500.0,7.9596,7.9596,7.9518,7.9518,27500.0
2008-12-22 11:55:00,10.21,10.22,10.2,10.21,105000.0,7.9674,7.9752,7.9596,7.9674,105000.0
2008-12-22 12:00:00,10.21,10.21,10.19,10.19,66500.0,7.9674,7.9674,7.9518,7.9518,66500.0
2008-12-22 12:05:00,10.19,10.2,10.18,10.18,81000.0,7.9518,7.9596,7.944,7.944,81000.0
2008-12-22 12:10:00,10.18,10.2,10.18,10.2,76000.0,7.944,7.9596,7.944,7.9596,76000.0
2008-12-22 12:15:00,10.2,10.21,10.19,10.2,100500.0,7.9596,7.9674,7.9518,7.9596,100500.0
2008-12-22 12:20:00,10.21,10.21,10.15,10.16,53500.0,7.9674,7.9674,7.9205,7.9284,53500.0
2008-12-22 12:25:00,10.15,10.16,10.15,10.16,23000.0,7.9205,7.9284,7.9205,7.9284,23000.0
2008-12-22 12:30:00,10.15,10.18,10.15,10.17,63000.0,7.9205,7.944,7.9205,7.9362,63000.0
2008-12-22 12:35:00,10.17,10.17,10.16,10.16,35000.0,7.9362,7.9362,7.9284,7.9284,35000.0
2008-12-22 12:40:00,10.16,10.21,10.16,10.2,329500.0,7.9284,7.9674,7.9284,7.9596,329500.0
2008-12-22 12:45:00,10.2,10.22,10.19,10.19,59500.0,7.9596,7.9752,7.9518,7.9518,59500.0
2008-12-22 12:50:00,10.2,10.22,10.19,10.21,54500.0,7.9596,7.9752,7.9518,7.9674,54500.0
2008-12-22 12:55:00,10.21,10.23,10.2,10.21,99500.0,7.9674,7.983,7.9596,7.9674,99500.0
2008-12-22 13:00:00,10.21,10.23,10.21,10.22,119500.0,7.9674,7.983,7.9674,7.9752,119500.0
2008-12-22 13:05:00,10.22,10.23,10.19,10.2,100500.0,7.9752,7.983,7.9518,7.9596,100500.0
2008-12-22 13:10:00,10.19,10.2,10.18,10.2,77000.0,7.9518,7.9596,7.944,7.9596,77000.0
2008-12-22 13:15:00,10.19,10.23,10.19,10.21,29500.0,7.9518,7.983,7.9518,7.9674,29500.0
2008-12-22 13:20:00,10.21,10.23,10.21,10.23,30500.0,7.9674,7.983,7.9674,7.983,30500.0
2008-12-22 13:25:00,10.23,10.23,10.2,10.21,48000.0,7.983,7.983,7.9596,7.9674,48000.0
2008-12-22 13:30:00,10.21,10.21,10.19,10.2,19500.0,7.9674,7.9674,7.9518,7.9596,19500.0
2008-12-22 13:35:00,10.2,10.2,10.19,10.19,71500.0,7.9596,7.9596,7.9518,7.9518,71500.0
2008-12-22 13:40:00,10.2,10.21,10.2,10.2,59000.0,7.9596,7.9674,7.9596,7.9596,59000.0
2008-12-22 13:45:00,10.18,10.18,10.15,10.15,95000.0,7.944,7.944,7.9205,7.9205,95000.0
2008-12-22 13:50:00,10.15,10.19,10.15,10.17,86500.0,7.9205,7.9518,7.9205,7.9362,86500.0
2008-12-22 13:55:00,10.17,10.19,10.14,10.16,110000.0,7.9362,7.9518,7.9127,7.9284,110000.0
2008-12-22 14:00:00,10.16,10.18,10.15,10.16,118000.0,7.9284,7.944,7.9205,7.9284,118000.0
2008-12-22 14:05:00,10.16,10.19,10.16,10.18,56000.0,7.9284,7.9518,7.9284,7.944,56000.0
2008-12-22 14:10:00,10.17,10.17,10.14,10.15,26500.0,7.9362,7.9362,7.9127,7.9205,26500.0
2008-12-22 14:15:00,10.15,10.16,10.12,10.13,91500.0,7.9205,7.9284,7.8971,7.9049,91500.0
2008-12-22 14:20:00,10.14,10.14,10.1,10.1,59000.0,7.9127,7.9127,7.8815,7.8815,59000.0
2008-12-22 14:25:00,10.1,10.1,10.07,10.08,71000.0,7.8815,7.8815,7.8581,7.8659,71000.0
2008-12-22 14:30:00,10.08,10.08,10.05,10.06,67500.0,7.8659,7.8659,7.8425,7.8503,67500.0
2008-12-22 14:35:00,10.06,10.07,10.05,10.06,53000.0,7.8503,7.8581,7.8425,7.8503,53000.0
2008-12-22 14:40:00,10.06,10.08,10.06,10.07,67000.0,7.8503,7.8659,7.8503,7.8581,67000.0
2008-12-22 14:45:00,10.07,10.12,10.07,10.12,64000.0,7.8581,7.8971,7.8581,7.8971,64000.0
2008-12-22 14:50:00,10.11,10.12,10.09,10.09,74000.0,7.8893,7.8971,7.8737,7.8737,74000.0
2008-12-22 14:55:00,10.08,10.09,10.03,10.04,141500.0,7.8659,7.8737,7.8269,7.8347,141500.0
2008-12-22 15:00:00,10.04,10.07,10.02,10.05,84500.0,7.8347,7.8581,7.8191,7.8425,84500.0
2008-12-22 15:05:00,10.05,10.08,10.03,10.06,140000.0,7.8425,7.8659,7.8269,7.8503,140000.0
2008-12-22 15:10:00,10.05,10.06,10.02,10.05,46500.0,7.8425,7.8503,7.8191,7.8425,46500.0
2008-12-22 15:15:00,10.05,10.08,10.04,10.05,101000.0,7.8425,7.8659,7.8347,7.8425,101000.0
2008-12-22 15:20:00,10.05,10.07,10.03,10.05,55000.0,7.8425,7.8581,7.8269,7.8425,55000.0
2008-12-22 15:25:00,10.05,10.05,10.01,10.02,116500.0,7.8425,7.8425,7.8113,7.8191,116500.0
2008-12-22 15:30:00,10.03,10.05,10.01,10.01,169000.0,7.8269,7.8425,7.8113,7.8113,169000.0
2008-12-22 15:35:00,10.01,10.1,10.01,10.08,293000.0,7.8113,7.8815,7.8113,7.8659,293000.0
2008-12-22 15:40:00,10.08,10.12,10.06,10.08,607000.0,7.8659,7.8971,7.8503,7.8659,607000.0
2008-12-22 15:45:00,10.07,10.1,10.07,10.1,120500.0,7.8581,7.8815,7.8581,7.8815,120500.0
2008-12-22 15:50:00,10.1,10.17,10.1,10.15,177000.0,7.8815,7.9362,7.8815,7.9205,177000.0
2008-12-22 15:55:00,10.15,10.26,10.14,10.26,603500.0,7.9205,8.0064,7.9127,8.0064,603500.0
2008-12-22 16:00:00,10.24,10.31,10.24,10.27,514000.0,7.9908,8.0454,7.9908,8.0142,514000.0
2008-12-22 16:05:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-12-22 16:10:00,10.33,10.33,10.33,10.33,2000.0,8.061,8.061,8.061,8.061,2000.0
2008-12-23 09:30:00,10.33,10.38,10.32,10.36,231500.0,8.061,8.1,8.0532,8.0844,231500.0
2008-12-23 09:35:00,10.37,10.37,10.32,10.32,95000.0,8.0922,8.0922,8.0532,8.0532,95000.0
2008-12-23 09:40:00,10.31,10.33,10.3,10.32,69500.0,8.0454,8.061,8.0376,8.0532,69500.0
2008-12-23 09:45:00,10.32,10.36,10.32,10.33,61000.0,8.0532,8.0844,8.0532,8.061,61000.0
2008-12-23 09:50:00,10.34,10.35,10.33,10.35,73500.0,8.0688,8.0766,8.061,8.0766,73500.0
2008-12-23 09:55:00,10.35,10.37,10.34,10.35,53500.0,8.0766,8.0922,8.0688,8.0766,53500.0
2008-12-23 10:00:00,10.35,10.36,10.31,10.31,113500.0,8.0766,8.0844,8.0454,8.0454,113500.0
2008-12-23 10:05:00,10.31,10.33,10.28,10.3,82000.0,8.0454,8.061,8.022,8.0376,82000.0
2008-12-23 10:10:00,10.29,10.34,10.29,10.34,37000.0,8.0298,8.0688,8.0298,8.0688,37000.0
2008-12-23 10:15:00,10.33,10.34,10.28,10.29,59000.0,8.061,8.0688,8.022,8.0298,59000.0
2008-12-23 10:20:00,10.28,10.29,10.25,10.28,62500.0,8.022,8.0298,7.9986,8.022,62500.0
2008-12-23 10:25:00,10.28,10.3,10.27,10.3,87500.0,8.022,8.0376,8.0142,8.0376,87500.0
2008-12-23 10:30:00,10.31,10.34,10.31,10.34,83500.0,8.0454,8.0688,8.0454,8.0688,83500.0
2008-12-23 10:35:00,10.33,10.35,10.32,10.33,119000.0,8.061,8.0766,8.0532,8.061,119000.0
2008-12-23 10:40:00,10.32,10.34,10.28,10.3,100500.0,8.0532,8.0688,8.022,8.0376,100500.0
2008-12-23 10:45:00,10.31,10.34,10.29,10.34,122000.0,8.0454,8.0688,8.0298,8.0688,122000.0
2008-12-23 10:50:00,10.33,10.33,10.3,10.31,108500.0,8.061,8.061,8.0376,8.0454,108500.0
2008-12-23 10:55:00,10.31,10.31,10.28,10.28,139500.0,8.0454,8.0454,8.022,8.022,139500.0
2008-12-23 11:00:00,10.28,10.3,10.27,10.29,88000.0,8.022,8.0376,8.0142,8.0298,88000.0
2008-12-23 11:05:00,10.3,10.3,10.26,10.27,90000.0,8.0376,8.0376,8.0064,8.0142,90000.0
2008-12-23 11:10:00,10.27,10.28,10.26,10.26,54500.0,8.0142,8.022,8.0064,8.0064,54500.0
2008-12-23 11:15:00,10.26,10.27,10.24,10.24,60500.0,8.0064,8.0142,7.9908,7.9908,60500.0
2008-12-23 11:20:00,10.24,10.25,10.23,10.25,116000.0,7.9908,7.9986,7.983,7.9986,116000.0
2008-12-23 11:25:00,10.25,10.25,10.21,10.22,82500.0,7.9986,7.9986,7.9674,7.9752,82500.0
2008-12-23 11:30:00,10.21,10.22,10.2,10.22,55500.0,7.9674,7.9752,7.9596,7.9752,55500.0
2008-12-23 11:35:00,10.22,10.23,10.21,10.22,62500.0,7.9752,7.983,7.9674,7.9752,62500.0
2008-12-23 11:40:00,10.23,10.23,10.2,10.23,93500.0,7.983,7.983,7.9596,7.983,93500.0
2008-12-23 11:45:00,10.23,10.24,10.23,10.23,51000.0,7.983,7.9908,7.983,7.983,51000.0
2008-12-23 11:50:00,10.23,10.23,10.21,10.21,55000.0,7.983,7.983,7.9674,7.9674,55000.0
2008-12-23 11:55:00,10.21,10.21,10.17,10.18,58500.0,7.9674,7.9674,7.9362,7.944,58500.0
2008-12-23 12:00:00,10.18,10.19,10.16,10.16,48000.0,7.944,7.9518,7.9284,7.9284,48000.0
2008-12-23 12:05:00,10.17,10.17,10.14,10.16,59000.0,7.9362,7.9362,7.9127,7.9284,59000.0
2008-12-23 12:10:00,10.16,10.16,10.14,10.16,40000.0,7.9284,7.9284,7.9127,7.9284,40000.0
2008-12-23 12:15:00,10.15,10.16,10.14,10.14,54500.0,7.9205,7.9284,7.9127,7.9127,54500.0
2008-12-23 12:20:00,10.14,10.15,10.13,10.14,63000.0,7.9127,7.9205,7.9049,7.9127,63000.0
2008-12-23 12:25:00,10.14,10.14,10.12,10.13,83000.0,7.9127,7.9127,7.8971,7.9049,83000.0
2008-12-23 12:30:00,10.13,10.14,10.1,10.11,39000.0,7.9049,7.9127,7.8815,7.8893,39000.0
2008-12-23 12:35:00,10.11,10.12,10.11,10.11,61500.0,7.8893,7.8971,7.8893,7.8893,61500.0
2008-12-23 12:40:00,10.12,10.13,10.1,10.11,41500.0,7.8971,7.9049,7.8815,7.8893,41500.0
2008-12-23 12:45:00,10.11,10.13,10.1,10.13,64500.0,7.8893,7.9049,7.8815,7.9049,64500.0
2008-12-23 12:50:00,10.13,10.15,10.13,10.15,32500.0,7.9049,7.9205,7.9049,7.9205,32500.0
2008-12-23 12:55:00,10.15,10.16,10.14,10.15,51000.0,7.9205,7.9284,7.9127,7.9205,51000.0
2008-12-23 13:00:00,10.14,10.15,10.12,10.13,44500.0,7.9127,7.9205,7.8971,7.9049,44500.0
2008-12-23 13:05:00,10.14,10.15,10.14,10.15,81000.0,7.9127,7.9205,7.9127,7.9205,81000.0
2008-12-23 13:10:00,10.15,10.15,10.14,10.14,24500.0,7.9205,7.9205,7.9127,7.9127,24500.0
2008-12-23 13:15:00,10.15,10.15,10.13,10.13,44500.0,7.9205,7.9205,7.9049,7.9049,44500.0
2008-12-23 13:20:00,10.13,10.15,10.12,10.15,71500.0,7.9049,7.9205,7.8971,7.9205,71500.0
2008-12-23 13:25:00,10.14,10.15,10.14,10.15,81500.0,7.9127,7.9205,7.9127,7.9205,81500.0
2008-12-23 13:30:00,10.14,10.14,10.13,10.14,13500.0,7.9127,7.9127,7.9049,7.9127,13500.0
2008-12-23 13:35:00,10.14,10.15,10.13,10.14,57000.0,7.9127,7.9205,7.9049,7.9127,57000.0
2008-12-23 13:40:00,10.13,10.13,10.12,10.13,57500.0,7.9049,7.9049,7.8971,7.9049,57500.0
2008-12-23 13:45:00,10.13,10.13,10.12,10.13,100000.0,7.9049,7.9049,7.8971,7.9049,100000.0
2008-12-23 13:50:00,10.13,10.14,10.13,10.14,29000.0,7.9049,7.9127,7.9049,7.9127,29000.0
2008-12-23 13:55:00,10.14,10.19,10.14,10.18,57500.0,7.9127,7.9518,7.9127,7.944,57500.0
2008-12-23 14:00:00,10.18,10.19,10.17,10.18,28000.0,7.944,7.9518,7.9362,7.944,28000.0
2008-12-23 14:05:00,10.18,10.18,10.17,10.17,14500.0,7.944,7.944,7.9362,7.9362,14500.0
2008-12-23 14:10:00,10.17,10.19,10.17,10.18,59500.0,7.9362,7.9518,7.9362,7.944,59500.0
2008-12-23 14:15:00,10.19,10.23,10.18,10.21,70500.0,7.9518,7.983,7.944,7.9674,70500.0
2008-12-23 14:20:00,10.22,10.24,10.21,10.23,38000.0,7.9752,7.9908,7.9674,7.983,38000.0
2008-12-23 14:25:00,10.23,10.23,10.2,10.21,44000.0,7.983,7.983,7.9596,7.9674,44000.0
2008-12-23 14:30:00,10.22,10.22,10.13,10.16,101000.0,7.9752,7.9752,7.9049,7.9284,101000.0
2008-12-23 14:35:00,10.15,10.18,10.14,10.15,72000.0,7.9205,7.944,7.9127,7.9205,72000.0
2008-12-23 14:40:00,10.15,10.16,10.13,10.15,114000.0,7.9205,7.9284,7.9049,7.9205,114000.0
2008-12-23 14:45:00,10.14,10.14,10.12,10.14,73500.0,7.9127,7.9127,7.8971,7.9127,73500.0
2008-12-23 14:50:00,10.14,10.16,10.13,10.16,23500.0,7.9127,7.9284,7.9049,7.9284,23500.0
2008-12-23 14:55:00,10.15,10.16,10.12,10.14,42500.0,7.9205,7.9284,7.8971,7.9127,42500.0
2008-12-23 15:00:00,10.14,10.16,10.12,10.14,64500.0,7.9127,7.9284,7.8971,7.9127,64500.0
2008-12-23 15:05:00,10.15,10.15,10.1,10.1,101000.0,7.9205,7.9205,7.8815,7.8815,101000.0
2008-12-23 15:10:00,10.12,10.22,10.12,10.18,106000.0,7.8971,7.9752,7.8971,7.944,106000.0
2008-12-23 15:15:00,10.18,10.2,10.16,10.17,115000.0,7.944,7.9596,7.9284,7.9362,115000.0
2008-12-23 15:20:00,10.17,10.2,10.12,10.14,134000.0,7.9362,7.9596,7.8971,7.9127,134000.0
2008-12-23 15:25:00,10.13,10.2,10.13,10.18,106000.0,7.9049,7.9596,7.9049,7.944,106000.0
2008-12-23 15:30:00,10.17,10.21,10.17,10.17,116000.0,7.9362,7.9674,7.9362,7.9362,116000.0
2008-12-23 15:35:00,10.15,10.16,10.13,10.14,112000.0,7.9205,7.9284,7.9049,7.9127,112000.0
2008-12-23 15:40:00,10.14,10.17,10.13,10.15,146500.0,7.9127,7.9362,7.9049,7.9205,146500.0
2008-12-23 15:45:00,10.15,10.16,10.14,10.15,94500.0,7.9205,7.9284,7.9127,7.9205,94500.0
2008-12-23 15:50:00,10.15,10.15,10.13,10.13,118000.0,7.9205,7.9205,7.9049,7.9049,118000.0
2008-12-23 15:55:00,10.13,10.16,10.12,10.16,184500.0,7.9049,7.9284,7.8971,7.9284,184500.0
2008-12-23 16:00:00,10.14,10.14,10.14,10.14,9000.0,7.9127,7.9127,7.9127,7.9127,9000.0
2008-12-23 16:05:00,10.14,10.14,10.14,10.14,0.0,7.9127,7.9127,7.9127,7.9127,0.0
2008-12-23 16:10:00,10.14,10.14,10.14,10.14,0.0,7.9127,7.9127,7.9127,7.9127,0.0
2008-12-24 09:25:00,10.06,10.06,10.05,10.05,28500.0,7.9097,7.9097,7.9018,7.9018,28500.0
2008-12-24 09:30:00,10.07,10.07,10.02,10.02,364500.0,7.9175,7.9175,7.8782,7.8782,364500.0
2008-12-24 09:35:00,10.02,10.02,9.97,9.99,35000.0,7.8782,7.8782,7.8389,7.8546,35000.0
2008-12-24 09:40:00,9.99,10.02,9.98,10.02,88500.0,7.8546,7.8782,7.8468,7.8782,88500.0
2008-12-24 09:45:00,10.02,10.04,10.01,10.01,83500.0,7.8782,7.894,7.8704,7.8704,83500.0
2008-12-24 09:50:00,10.01,10.03,10.0,10.01,43500.0,7.8704,7.8861,7.8625,7.8704,43500.0
2008-12-24 09:55:00,10.01,10.02,10.0,10.01,36000.0,7.8704,7.8782,7.8625,7.8704,36000.0
2008-12-24 10:00:00,10.0,10.01,10.0,10.01,186500.0,7.8625,7.8704,7.8625,7.8704,186500.0
2008-12-24 10:05:00,10.01,10.04,10.01,10.04,38000.0,7.8704,7.894,7.8704,7.894,38000.0
2008-12-24 10:10:00,10.03,10.06,10.03,10.05,33500.0,7.8861,7.9097,7.8861,7.9018,33500.0
2008-12-24 10:15:00,10.06,10.07,10.05,10.06,38000.0,7.9097,7.9175,7.9018,7.9097,38000.0
2008-12-24 10:20:00,10.06,10.09,10.06,10.08,30500.0,7.9097,7.9333,7.9097,7.9254,30500.0
2008-12-24 10:25:00,10.09,10.09,10.07,10.09,31000.0,7.9333,7.9333,7.9175,7.9333,31000.0
2008-12-24 10:30:00,10.09,10.11,10.08,10.11,176000.0,7.9333,7.949,7.9254,7.949,176000.0
2008-12-24 10:35:00,10.11,10.11,10.08,10.08,58500.0,7.949,7.949,7.9254,7.9254,58500.0
2008-12-24 10:40:00,10.08,10.1,10.07,10.09,76000.0,7.9254,7.9411,7.9175,7.9333,76000.0
2008-12-24 10:45:00,10.09,10.1,10.08,10.1,165000.0,7.9333,7.9411,7.9254,7.9411,165000.0
2008-12-24 10:50:00,10.1,10.12,10.1,10.11,331500.0,7.9411,7.9569,7.9411,7.949,331500.0
2008-12-24 10:55:00,10.11,10.11,10.1,10.1,30500.0,7.949,7.949,7.9411,7.9411,30500.0
2008-12-24 11:00:00,10.1,10.11,10.09,10.09,29000.0,7.9411,7.949,7.9333,7.9333,29000.0
2008-12-24 11:05:00,10.09,10.12,10.09,10.12,30000.0,7.9333,7.9569,7.9333,7.9569,30000.0
2008-12-24 11:10:00,10.12,10.14,10.12,10.13,104500.0,7.9569,7.9726,7.9569,7.9647,104500.0
2008-12-24 11:15:00,10.13,10.13,10.11,10.11,36000.0,7.9647,7.9647,7.949,7.949,36000.0
2008-12-24 11:20:00,10.11,10.13,10.11,10.13,33000.0,7.949,7.9647,7.949,7.9647,33000.0
2008-12-24 11:25:00,10.13,10.13,10.11,10.11,72500.0,7.9647,7.9647,7.949,7.949,72500.0
2008-12-24 11:30:00,10.11,10.11,10.1,10.11,38000.0,7.949,7.949,7.9411,7.949,38000.0
2008-12-24 11:35:00,10.1,10.12,10.1,10.11,147000.0,7.9411,7.9569,7.9411,7.949,147000.0
2008-12-24 11:40:00,10.11,10.13,10.11,10.12,84000.0,7.949,7.9647,7.949,7.9569,84000.0
2008-12-24 11:45:00,10.13,10.13,10.11,10.12,47500.0,7.9647,7.9647,7.949,7.9569,47500.0
2008-12-24 11:50:00,10.12,10.14,10.11,10.12,39500.0,7.9569,7.9726,7.949,7.9569,39500.0
2008-12-24 11:55:00,10.13,10.13,10.12,10.13,49000.0,7.9647,7.9647,7.9569,7.9647,49000.0
2008-12-24 12:00:00,10.12,10.13,10.12,10.13,76500.0,7.9569,7.9647,7.9569,7.9647,76500.0
2008-12-24 12:05:00,10.13,10.13,10.12,10.13,18500.0,7.9647,7.9647,7.9569,7.9647,18500.0
2008-12-24 12:10:00,10.13,10.13,10.11,10.12,74000.0,7.9647,7.9647,7.949,7.9569,74000.0
2008-12-24 12:15:00,10.12,10.13,10.12,10.13,45500.0,7.9569,7.9647,7.9569,7.9647,45500.0
2008-12-24 12:20:00,10.13,10.13,10.13,10.13,40500.0,7.9647,7.9647,7.9647,7.9647,40500.0
2008-12-24 12:25:00,10.13,10.13,10.12,10.13,29500.0,7.9647,7.9647,7.9569,7.9647,29500.0
2008-12-24 12:30:00,10.13,10.13,10.12,10.12,15000.0,7.9647,7.9647,7.9569,7.9569,15000.0
2008-12-24 12:35:00,10.13,10.13,10.12,10.12,45500.0,7.9647,7.9647,7.9569,7.9569,45500.0
2008-12-24 12:40:00,10.12,10.12,10.12,10.12,41500.0,7.9569,7.9569,7.9569,7.9569,41500.0
2008-12-24 12:45:00,10.11,10.12,10.11,10.11,79500.0,7.949,7.9569,7.949,7.949,79500.0
2008-12-24 12:50:00,10.11,10.12,10.11,10.11,73000.0,7.949,7.9569,7.949,7.949,73000.0
2008-12-24 12:55:00,10.11,10.12,10.11,10.12,103500.0,7.949,7.9569,7.949,7.9569,103500.0
2008-12-24 13:00:00,10.12,10.12,10.11,10.12,23500.0,7.9569,7.9569,7.949,7.9569,23500.0
2008-12-24 13:05:00,10.11,10.11,10.11,10.11,10000.0,7.949,7.949,7.949,7.949,10000.0
2008-12-24 13:10:00,10.11,10.11,10.11,10.11,0.0,7.949,7.949,7.949,7.949,0.0
2008-12-26 09:30:00,10.19,10.22,10.14,10.15,186500.0,8.0119,8.0355,7.9726,7.9804,186500.0
2008-12-26 09:35:00,10.15,10.16,10.13,10.16,116000.0,7.9804,7.9883,7.9647,7.9883,116000.0
2008-12-26 09:40:00,10.16,10.17,10.16,10.17,15000.0,7.9883,7.9962,7.9883,7.9962,15000.0
2008-12-26 09:45:00,10.16,10.16,10.13,10.14,78500.0,7.9883,7.9883,7.9647,7.9726,78500.0
2008-12-26 09:50:00,10.13,10.14,10.12,10.12,11000.0,7.9647,7.9726,7.9569,7.9569,11000.0
2008-12-26 09:55:00,10.12,10.13,10.12,10.13,44500.0,7.9569,7.9647,7.9569,7.9647,44500.0
2008-12-26 10:00:00,10.13,10.15,10.13,10.14,33000.0,7.9647,7.9804,7.9647,7.9726,33000.0
2008-12-26 10:05:00,10.14,10.14,10.13,10.13,63000.0,7.9726,7.9726,7.9647,7.9647,63000.0
2008-12-26 10:10:00,10.14,10.15,10.14,10.14,30000.0,7.9726,7.9804,7.9726,7.9726,30000.0
2008-12-26 10:15:00,10.15,10.15,10.15,10.15,20000.0,7.9804,7.9804,7.9804,7.9804,20000.0
2008-12-26 10:20:00,10.14,10.15,10.14,10.15,19500.0,7.9726,7.9804,7.9726,7.9804,19500.0
2008-12-26 10:25:00,10.14,10.14,10.13,10.13,23000.0,7.9726,7.9726,7.9647,7.9647,23000.0
2008-12-26 10:30:00,10.13,10.13,10.13,10.13,8000.0,7.9647,7.9647,7.9647,7.9647,8000.0
2008-12-26 10:35:00,10.12,10.12,10.1,10.11,25000.0,7.9569,7.9569,7.9411,7.949,25000.0
2008-12-26 10:40:00,10.11,10.11,10.1,10.1,34500.0,7.949,7.949,7.9411,7.9411,34500.0
2008-12-26 10:45:00,10.11,10.11,10.11,10.11,2000.0,7.949,7.949,7.949,7.949,2000.0
2008-12-26 10:50:00,10.11,10.11,10.11,10.11,29500.0,7.949,7.949,7.949,7.949,29500.0
2008-12-26 10:55:00,10.11,10.12,10.11,10.11,19500.0,7.949,7.9569,7.949,7.949,19500.0
2008-12-26 11:00:00,10.12,10.13,10.12,10.13,75000.0,7.9569,7.9647,7.9569,7.9647,75000.0
2008-12-26 11:05:00,10.14,10.15,10.14,10.15,12000.0,7.9726,7.9804,7.9726,7.9804,12000.0
2008-12-26 11:10:00,10.15,10.15,10.13,10.13,15500.0,7.9804,7.9804,7.9647,7.9647,15500.0
2008-12-26 11:15:00,10.13,10.14,10.13,10.13,12500.0,7.9647,7.9726,7.9647,7.9647,12500.0
2008-12-26 11:20:00,10.13,10.13,10.12,10.12,19500.0,7.9647,7.9647,7.9569,7.9569,19500.0
2008-12-26 11:25:00,10.13,10.13,10.12,10.12,6000.0,7.9647,7.9647,7.9569,7.9569,6000.0
2008-12-26 11:30:00,10.12,10.13,10.12,10.13,21000.0,7.9569,7.9647,7.9569,7.9647,21000.0
2008-12-26 11:35:00,10.12,10.13,10.12,10.13,8000.0,7.9569,7.9647,7.9569,7.9647,8000.0
2008-12-26 11:40:00,10.13,10.13,10.13,10.13,33500.0,7.9647,7.9647,7.9647,7.9647,33500.0
2008-12-26 11:45:00,10.13,10.14,10.13,10.13,220000.0,7.9647,7.9726,7.9647,7.9647,220000.0
2008-12-26 11:50:00,10.13,10.14,10.13,10.14,21500.0,7.9647,7.9726,7.9647,7.9726,21500.0
2008-12-26 11:55:00,10.14,10.14,10.14,10.14,11500.0,7.9726,7.9726,7.9726,7.9726,11500.0
2008-12-26 12:00:00,10.15,10.15,10.14,10.15,11000.0,7.9804,7.9804,7.9726,7.9804,11000.0
2008-12-26 12:05:00,10.15,10.15,10.15,10.15,39500.0,7.9804,7.9804,7.9804,7.9804,39500.0
2008-12-26 12:10:00,10.15,10.15,10.14,10.15,29500.0,7.9804,7.9804,7.9726,7.9804,29500.0
2008-12-26 12:15:00,10.15,10.15,10.14,10.15,47500.0,7.9804,7.9804,7.9726,7.9804,47500.0
2008-12-26 12:20:00,10.15,10.15,10.14,10.15,30500.0,7.9804,7.9804,7.9726,7.9804,30500.0
2008-12-26 12:25:00,10.15,10.15,10.14,10.14,17000.0,7.9804,7.9804,7.9726,7.9726,17000.0
2008-12-26 12:30:00,10.14,10.14,10.14,10.14,44000.0,7.9726,7.9726,7.9726,7.9726,44000.0
2008-12-26 12:35:00,10.14,10.14,10.14,10.14,26500.0,7.9726,7.9726,7.9726,7.9726,26500.0
2008-12-26 12:40:00,10.13,10.14,10.13,10.13,46000.0,7.9647,7.9726,7.9647,7.9647,46000.0
2008-12-26 12:45:00,10.13,10.13,10.12,10.12,19500.0,7.9647,7.9647,7.9569,7.9569,19500.0
2008-12-26 12:50:00,10.11,10.11,10.1,10.11,28500.0,7.949,7.949,7.9411,7.949,28500.0
2008-12-26 12:55:00,10.11,10.11,10.1,10.1,82000.0,7.949,7.949,7.9411,7.9411,82000.0
2008-12-26 13:00:00,10.1,10.11,10.1,10.11,17500.0,7.9411,7.949,7.9411,7.949,17500.0
2008-12-26 13:05:00,10.11,10.12,10.11,10.12,21500.0,7.949,7.9569,7.949,7.9569,21500.0
2008-12-26 13:10:00,10.12,10.12,10.11,10.12,12500.0,7.9569,7.9569,7.949,7.9569,12500.0
2008-12-26 13:15:00,10.12,10.12,10.11,10.11,56500.0,7.9569,7.9569,7.949,7.949,56500.0
2008-12-26 13:20:00,10.11,10.12,10.11,10.12,2000.0,7.949,7.9569,7.949,7.9569,2000.0
2008-12-26 13:25:00,10.12,10.12,10.12,10.12,3500.0,7.9569,7.9569,7.9569,7.9569,3500.0
2008-12-26 13:30:00,10.12,10.14,10.12,10.14,17000.0,7.9569,7.9726,7.9569,7.9726,17000.0
2008-12-26 13:35:00,10.14,10.14,10.13,10.14,9500.0,7.9726,7.9726,7.9647,7.9726,9500.0
2008-12-26 13:40:00,10.13,10.13,10.13,10.13,11000.0,7.9647,7.9647,7.9647,7.9647,11000.0
2008-12-26 13:45:00,10.13,10.14,10.13,10.14,22000.0,7.9647,7.9726,7.9647,7.9726,22000.0
2008-12-26 13:50:00,10.14,10.15,10.14,10.15,41500.0,7.9726,7.9804,7.9726,7.9804,41500.0
2008-12-26 13:55:00,10.15,10.16,10.15,10.15,26000.0,7.9804,7.9883,7.9804,7.9804,26000.0
2008-12-26 14:00:00,10.15,10.16,10.15,10.16,31000.0,7.9804,7.9883,7.9804,7.9883,31000.0
2008-12-26 14:05:00,10.16,10.16,10.16,10.16,30500.0,7.9883,7.9883,7.9883,7.9883,30500.0
2008-12-26 14:10:00,10.16,10.17,10.16,10.17,80000.0,7.9883,7.9962,7.9883,7.9962,80000.0
2008-12-26 14:15:00,10.17,10.18,10.17,10.18,27500.0,7.9962,8.004,7.9962,8.004,27500.0
2008-12-26 14:20:00,10.18,10.19,10.17,10.19,55500.0,8.004,8.0119,7.9962,8.0119,55500.0
2008-12-26 14:25:00,10.19,10.19,10.18,10.19,33500.0,8.0119,8.0119,8.004,8.0119,33500.0
2008-12-26 14:30:00,10.19,10.2,10.19,10.2,28000.0,8.0119,8.0198,8.0119,8.0198,28000.0
2008-12-26 14:35:00,10.21,10.21,10.2,10.2,21500.0,8.0276,8.0276,8.0198,8.0198,21500.0
2008-12-26 14:40:00,10.21,10.22,10.21,10.22,5000.0,8.0276,8.0355,8.0276,8.0355,5000.0
2008-12-26 14:45:00,10.22,10.22,10.2,10.21,24500.0,8.0355,8.0355,8.0198,8.0276,24500.0
2008-12-26 14:50:00,10.21,10.21,10.2,10.2,25000.0,8.0276,8.0276,8.0198,8.0198,25000.0
2008-12-26 14:55:00,10.2,10.2,10.2,10.2,58000.0,8.0198,8.0198,8.0198,8.0198,58000.0
2008-12-26 15:00:00,10.2,10.2,10.19,10.2,51500.0,8.0198,8.0198,8.0119,8.0198,51500.0
2008-12-26 15:05:00,10.2,10.21,10.2,10.21,2000.0,8.0198,8.0276,8.0198,8.0276,2000.0
2008-12-26 15:10:00,10.21,10.22,10.2,10.22,16500.0,8.0276,8.0355,8.0198,8.0355,16500.0
2008-12-26 15:15:00,10.22,10.23,10.22,10.22,69000.0,8.0355,8.0433,8.0355,8.0355,69000.0
2008-12-26 15:20:00,10.23,10.23,10.22,10.23,20500.0,8.0433,8.0433,8.0355,8.0433,20500.0
2008-12-26 15:25:00,10.23,10.25,10.23,10.25,23500.0,8.0433,8.0591,8.0433,8.0591,23500.0
2008-12-26 15:30:00,10.25,10.25,10.23,10.23,75000.0,8.0591,8.0591,8.0433,8.0433,75000.0
2008-12-26 15:35:00,10.23,10.23,10.23,10.23,38000.0,8.0433,8.0433,8.0433,8.0433,38000.0
2008-12-26 15:40:00,10.23,10.24,10.23,10.24,22500.0,8.0433,8.0512,8.0433,8.0512,22500.0
2008-12-26 15:45:00,10.24,10.24,10.23,10.23,50500.0,8.0512,8.0512,8.0433,8.0433,50500.0
2008-12-26 15:50:00,10.24,10.24,10.23,10.24,139500.0,8.0512,8.0512,8.0433,8.0512,139500.0
2008-12-26 15:55:00,10.24,10.26,10.23,10.25,94500.0,8.0512,8.0669,8.0433,8.0591,94500.0
2008-12-26 16:00:00,10.25,10.25,10.25,10.25,25000.0,8.0591,8.0591,8.0591,8.0591,25000.0
2008-12-26 16:05:00,10.25,10.25,10.25,10.25,0.0,8.0591,8.0591,8.0591,8.0591,0.0
2008-12-26 16:10:00,10.25,10.25,10.25,10.25,0.0,8.0591,8.0591,8.0591,8.0591,0.0
2008-12-29 09:30:00,10.24,10.29,10.24,10.26,306000.0,8.0512,8.0905,8.0512,8.0669,306000.0
2008-12-29 09:35:00,10.25,10.25,10.24,10.25,79500.0,8.0591,8.0591,8.0512,8.0591,79500.0
2008-12-29 09:40:00,10.25,10.25,10.23,10.23,74000.0,8.0591,8.0591,8.0433,8.0433,74000.0
2008-12-29 09:45:00,10.22,10.23,10.21,10.21,64000.0,8.0355,8.0433,8.0276,8.0276,64000.0
2008-12-29 09:50:00,10.21,10.21,10.19,10.19,25500.0,8.0276,8.0276,8.0119,8.0119,25500.0
2008-12-29 09:55:00,10.18,10.18,10.16,10.18,66500.0,8.004,8.004,7.9883,8.004,66500.0
2008-12-29 10:00:00,10.18,10.18,10.15,10.16,21500.0,8.004,8.004,7.9804,7.9883,21500.0
2008-12-29 10:05:00,10.16,10.16,10.13,10.14,17500.0,7.9883,7.9883,7.9647,7.9726,17500.0
2008-12-29 10:10:00,10.13,10.13,10.12,10.13,15500.0,7.9647,7.9647,7.9569,7.9647,15500.0
2008-12-29 10:15:00,10.13,10.13,10.08,10.08,33500.0,7.9647,7.9647,7.9254,7.9254,33500.0
2008-12-29 10:20:00,10.07,10.08,10.06,10.08,33500.0,7.9175,7.9254,7.9097,7.9254,33500.0
2008-12-29 10:25:00,10.08,10.09,10.07,10.09,156500.0,7.9254,7.9333,7.9175,7.9333,156500.0
2008-12-29 10:30:00,10.08,10.09,10.08,10.09,40000.0,7.9254,7.9333,7.9254,7.9333,40000.0
2008-12-29 10:35:00,10.09,10.09,10.08,10.08,39000.0,7.9333,7.9333,7.9254,7.9254,39000.0
2008-12-29 10:40:00,10.08,10.09,10.06,10.06,50500.0,7.9254,7.9333,7.9097,7.9097,50500.0
2008-12-29 10:45:00,10.06,10.07,10.05,10.06,39000.0,7.9097,7.9175,7.9018,7.9097,39000.0
2008-12-29 10:50:00,10.06,10.08,10.06,10.07,27000.0,7.9097,7.9254,7.9097,7.9175,27000.0
2008-12-29 10:55:00,10.08,10.09,10.07,10.08,30000.0,7.9254,7.9333,7.9175,7.9254,30000.0
2008-12-29 11:00:00,10.07,10.07,10.06,10.06,34500.0,7.9175,7.9175,7.9097,7.9097,34500.0
2008-12-29 11:05:00,10.07,10.07,10.04,10.05,43500.0,7.9175,7.9175,7.894,7.9018,43500.0
2008-12-29 11:10:00,10.04,10.05,10.04,10.04,36500.0,7.894,7.9018,7.894,7.894,36500.0
2008-12-29 11:15:00,10.03,10.04,10.03,10.04,52500.0,7.8861,7.894,7.8861,7.894,52500.0
2008-12-29 11:20:00,10.03,10.04,10.03,10.03,32000.0,7.8861,7.894,7.8861,7.8861,32000.0
2008-12-29 11:25:00,10.03,10.04,10.02,10.03,119000.0,7.8861,7.894,7.8782,7.8861,119000.0
2008-12-29 11:30:00,10.03,10.04,10.03,10.04,41000.0,7.8861,7.894,7.8861,7.894,41000.0
2008-12-29 11:35:00,10.04,10.05,10.03,10.04,303500.0,7.894,7.9018,7.8861,7.894,303500.0
2008-12-29 11:40:00,10.04,10.05,10.04,10.05,158000.0,7.894,7.9018,7.894,7.9018,158000.0
2008-12-29 11:45:00,10.05,10.05,10.04,10.04,86000.0,7.9018,7.9018,7.894,7.894,86000.0
2008-12-29 11:50:00,10.04,10.05,10.04,10.05,73000.0,7.894,7.9018,7.894,7.9018,73000.0
2008-12-29 11:55:00,10.04,10.05,10.04,10.05,67500.0,7.894,7.9018,7.894,7.9018,67500.0
2008-12-29 12:00:00,10.05,10.06,10.05,10.06,27000.0,7.9018,7.9097,7.9018,7.9097,27000.0
2008-12-29 12:05:00,10.06,10.07,10.05,10.05,17500.0,7.9097,7.9175,7.9018,7.9018,17500.0
2008-12-29 12:10:00,10.05,10.05,10.05,10.05,51000.0,7.9018,7.9018,7.9018,7.9018,51000.0
2008-12-29 12:15:00,10.05,10.05,10.04,10.05,14000.0,7.9018,7.9018,7.894,7.9018,14000.0
2008-12-29 12:20:00,10.05,10.05,10.05,10.05,30000.0,7.9018,7.9018,7.9018,7.9018,30000.0
2008-12-29 12:25:00,10.05,10.05,10.04,10.04,28000.0,7.9018,7.9018,7.894,7.894,28000.0
2008-12-29 12:30:00,10.04,10.04,10.03,10.04,33000.0,7.894,7.894,7.8861,7.894,33000.0
2008-12-29 12:35:00,10.03,10.04,10.03,10.03,51500.0,7.8861,7.894,7.8861,7.8861,51500.0
2008-12-29 12:40:00,10.04,10.04,10.03,10.04,7500.0,7.894,7.894,7.8861,7.894,7500.0
2008-12-29 12:45:00,10.04,10.04,10.03,10.03,16000.0,7.894,7.894,7.8861,7.8861,16000.0
2008-12-29 12:50:00,10.03,10.04,10.03,10.04,9000.0,7.8861,7.894,7.8861,7.894,9000.0
2008-12-29 12:55:00,10.04,10.04,10.01,10.01,37500.0,7.894,7.894,7.8704,7.8704,37500.0
2008-12-29 13:00:00,10.01,10.01,10.0,10.0,52500.0,7.8704,7.8704,7.8625,7.8625,52500.0
2008-12-29 13:05:00,10.0,10.0,10.0,10.0,31000.0,7.8625,7.8625,7.8625,7.8625,31000.0
2008-12-29 13:10:00,10.0,10.01,10.0,10.01,125000.0,7.8625,7.8704,7.8625,7.8704,125000.0
2008-12-29 13:15:00,10.01,10.01,10.0,10.0,54500.0,7.8704,7.8704,7.8625,7.8625,54500.0
2008-12-29 13:20:00,10.0,10.0,10.0,10.0,25500.0,7.8625,7.8625,7.8625,7.8625,25500.0
2008-12-29 13:25:00,10.0,10.0,9.99,10.0,50500.0,7.8625,7.8625,7.8546,7.8625,50500.0
2008-12-29 13:30:00,9.99,10.01,9.99,10.01,15000.0,7.8546,7.8704,7.8546,7.8704,15000.0
2008-12-29 13:35:00,10.0,10.01,10.0,10.0,56500.0,7.8625,7.8704,7.8625,7.8625,56500.0
2008-12-29 13:40:00,10.0,10.02,10.0,10.02,50000.0,7.8625,7.8782,7.8625,7.8782,50000.0
2008-12-29 13:45:00,10.02,10.03,10.01,10.03,31500.0,7.8782,7.8861,7.8704,7.8861,31500.0
2008-12-29 13:50:00,10.03,10.03,10.01,10.02,66000.0,7.8861,7.8861,7.8704,7.8782,66000.0
2008-12-29 13:55:00,10.02,10.05,10.02,10.04,108000.0,7.8782,7.9018,7.8782,7.894,108000.0
2008-12-29 14:00:00,10.04,10.04,10.02,10.02,66000.0,7.894,7.894,7.8782,7.8782,66000.0
2008-12-29 14:05:00,10.02,10.02,10.0,10.01,62000.0,7.8782,7.8782,7.8625,7.8704,62000.0
2008-12-29 14:10:00,10.01,10.02,9.99,9.99,147500.0,7.8704,7.8782,7.8546,7.8546,147500.0
2008-12-29 14:15:00,10.0,10.02,9.99,10.02,93500.0,7.8625,7.8782,7.8546,7.8782,93500.0
2008-12-29 14:20:00,10.02,10.03,10.02,10.02,44000.0,7.8782,7.8861,7.8782,7.8782,44000.0
2008-12-29 14:25:00,10.02,10.05,10.01,10.04,86000.0,7.8782,7.9018,7.8704,7.894,86000.0
2008-12-29 14:30:00,10.04,10.04,10.02,10.03,66500.0,7.894,7.894,7.8782,7.8861,66500.0
2008-12-29 14:35:00,10.03,10.04,10.01,10.02,75500.0,7.8861,7.894,7.8704,7.8782,75500.0
2008-12-29 14:40:00,10.02,10.03,10.02,10.02,42500.0,7.8782,7.8861,7.8782,7.8782,42500.0
2008-12-29 14:45:00,10.02,10.03,10.01,10.03,60000.0,7.8782,7.8861,7.8704,7.8861,60000.0
2008-12-29 14:50:00,10.02,10.02,10.01,10.02,74500.0,7.8782,7.8782,7.8704,7.8782,74500.0
2008-12-29 14:55:00,10.02,10.06,10.02,10.06,67500.0,7.8782,7.9097,7.8782,7.9097,67500.0
2008-12-29 15:00:00,10.06,10.08,10.06,10.07,61000.0,7.9097,7.9254,7.9097,7.9175,61000.0
2008-12-29 15:05:00,10.07,10.14,10.07,10.13,212000.0,7.9175,7.9726,7.9175,7.9647,212000.0
2008-12-29 15:10:00,10.13,10.13,10.11,10.12,136500.0,7.9647,7.9647,7.949,7.9569,136500.0
2008-12-29 15:15:00,10.12,10.13,10.06,10.07,192500.0,7.9569,7.9647,7.9097,7.9175,192500.0
2008-12-29 15:20:00,10.08,10.11,10.08,10.09,32500.0,7.9254,7.949,7.9254,7.9333,32500.0
2008-12-29 15:25:00,10.09,10.09,10.07,10.07,70500.0,7.9333,7.9333,7.9175,7.9175,70500.0
2008-12-29 15:30:00,10.08,10.12,10.07,10.1,126000.0,7.9254,7.9569,7.9175,7.9411,126000.0
2008-12-29 15:35:00,10.08,10.09,10.04,10.07,76500.0,7.9254,7.9333,7.894,7.9175,76500.0
2008-12-29 15:40:00,10.08,10.11,10.07,10.11,99500.0,7.9254,7.949,7.9175,7.949,99500.0
2008-12-29 15:45:00,10.12,10.12,10.1,10.11,141000.0,7.9569,7.9569,7.9411,7.949,141000.0
2008-12-29 15:50:00,10.11,10.12,10.08,10.09,148000.0,7.949,7.9569,7.9254,7.9333,148000.0
2008-12-29 15:55:00,10.09,10.12,10.08,10.12,268000.0,7.9333,7.9569,7.9254,7.9569,268000.0
2008-12-29 16:00:00,10.12,10.14,10.12,10.14,14500.0,7.9569,7.9726,7.9569,7.9726,14500.0
2008-12-29 16:05:00,10.17,10.17,10.17,10.17,10000.0,7.9962,7.9962,7.9962,7.9962,10000.0
2008-12-29 16:10:00,10.19,10.2,10.19,10.2,30000.0,8.0119,8.0198,8.0119,8.0198,30000.0
2008-12-30 09:30:00,10.2,10.23,10.19,10.2,155000.0,8.0198,8.0433,8.0119,8.0198,155000.0
2008-12-30 09:35:00,10.2,10.21,10.18,10.19,93000.0,8.0198,8.0276,8.004,8.0119,93000.0
2008-12-30 09:40:00,10.19,10.23,10.18,10.23,33000.0,8.0119,8.0433,8.004,8.0433,33000.0
2008-12-30 09:45:00,10.23,10.25,10.22,10.23,116000.0,8.0433,8.0591,8.0355,8.0433,116000.0
2008-12-30 09:50:00,10.23,10.23,10.22,10.23,46500.0,8.0433,8.0433,8.0355,8.0433,46500.0
2008-12-30 09:55:00,10.22,10.23,10.2,10.21,377000.0,8.0355,8.0433,8.0198,8.0276,377000.0
2008-12-30 10:00:00,10.2,10.21,10.17,10.2,39500.0,8.0198,8.0276,7.9962,8.0198,39500.0
2008-12-30 10:05:00,10.2,10.21,10.19,10.19,26000.0,8.0198,8.0276,8.0119,8.0119,26000.0
2008-12-30 10:10:00,10.19,10.2,10.19,10.2,39000.0,8.0119,8.0198,8.0119,8.0198,39000.0
2008-12-30 10:15:00,10.21,10.23,10.21,10.23,31000.0,8.0276,8.0433,8.0276,8.0433,31000.0
2008-12-30 10:20:00,10.24,10.26,10.24,10.26,26000.0,8.0512,8.0669,8.0512,8.0669,26000.0
2008-12-30 10:25:00,10.27,10.27,10.26,10.27,24500.0,8.0748,8.0748,8.0669,8.0748,24500.0
2008-12-30 10:30:00,10.28,10.29,10.28,10.28,115000.0,8.0827,8.0905,8.0827,8.0827,115000.0
2008-12-30 10:35:00,10.28,10.29,10.28,10.28,155000.0,8.0827,8.0905,8.0827,8.0827,155000.0
2008-12-30 10:40:00,10.28,10.28,10.27,10.28,94500.0,8.0827,8.0827,8.0748,8.0827,94500.0
2008-12-30 10:45:00,10.28,10.29,10.27,10.28,120500.0,8.0827,8.0905,8.0748,8.0827,120500.0
2008-12-30 10:50:00,10.28,10.28,10.27,10.27,26500.0,8.0827,8.0827,8.0748,8.0748,26500.0
2008-12-30 10:55:00,10.27,10.27,10.24,10.24,81500.0,8.0748,8.0748,8.0512,8.0512,81500.0
2008-12-30 11:00:00,10.25,10.25,10.24,10.25,56000.0,8.0591,8.0591,8.0512,8.0591,56000.0
2008-12-30 11:05:00,10.25,10.26,10.25,10.26,57000.0,8.0591,8.0669,8.0591,8.0669,57000.0
2008-12-30 11:10:00,10.26,10.26,10.25,10.25,59500.0,8.0669,8.0669,8.0591,8.0591,59500.0
2008-12-30 11:15:00,10.25,10.25,10.24,10.25,103000.0,8.0591,8.0591,8.0512,8.0591,103000.0
2008-12-30 11:20:00,10.25,10.27,10.25,10.27,15000.0,8.0591,8.0748,8.0591,8.0748,15000.0
2008-12-30 11:25:00,10.27,10.27,10.25,10.27,176000.0,8.0748,8.0748,8.0591,8.0748,176000.0
2008-12-30 11:30:00,10.28,10.28,10.27,10.28,96000.0,8.0827,8.0827,8.0748,8.0827,96000.0
2008-12-30 11:35:00,10.28,10.28,10.26,10.28,161000.0,8.0827,8.0827,8.0669,8.0827,161000.0
2008-12-30 11:40:00,10.28,10.32,10.28,10.32,61500.0,8.0827,8.1141,8.0827,8.1141,61500.0
2008-12-30 11:45:00,10.32,10.33,10.31,10.33,121000.0,8.1141,8.122,8.1062,8.122,121000.0
2008-12-30 11:50:00,10.32,10.33,10.32,10.32,31000.0,8.1141,8.122,8.1141,8.1141,31000.0
2008-12-30 11:55:00,10.32,10.32,10.3,10.31,33000.0,8.1141,8.1141,8.0984,8.1062,33000.0
2008-12-30 12:00:00,10.31,10.33,10.31,10.32,27000.0,8.1062,8.122,8.1062,8.1141,27000.0
2008-12-30 12:05:00,10.32,10.32,10.29,10.29,209500.0,8.1141,8.1141,8.0905,8.0905,209500.0
2008-12-30 12:10:00,10.29,10.3,10.28,10.3,27500.0,8.0905,8.0984,8.0827,8.0984,27500.0
2008-12-30 12:15:00,10.3,10.33,10.3,10.32,54500.0,8.0984,8.122,8.0984,8.1141,54500.0
2008-12-30 12:20:00,10.31,10.31,10.3,10.31,33000.0,8.1062,8.1062,8.0984,8.1062,33000.0
2008-12-30 12:25:00,10.3,10.31,10.29,10.3,59500.0,8.0984,8.1062,8.0905,8.0984,59500.0
2008-12-30 12:30:00,10.3,10.31,10.29,10.29,80500.0,8.0984,8.1062,8.0905,8.0905,80500.0
2008-12-30 12:35:00,10.29,10.29,10.27,10.27,27500.0,8.0905,8.0905,8.0748,8.0748,27500.0
2008-12-30 12:40:00,10.28,10.29,10.26,10.29,141000.0,8.0827,8.0905,8.0669,8.0905,141000.0
2008-12-30 12:45:00,10.29,10.31,10.26,10.28,53000.0,8.0905,8.1062,8.0669,8.0827,53000.0
2008-12-30 12:50:00,10.28,10.29,10.26,10.29,78000.0,8.0827,8.0905,8.0669,8.0905,78000.0
2008-12-30 12:55:00,10.29,10.29,10.26,10.28,87500.0,8.0905,8.0905,8.0669,8.0827,87500.0
2008-12-30 13:00:00,10.28,10.29,10.28,10.28,61000.0,8.0827,8.0905,8.0827,8.0827,61000.0
2008-12-30 13:05:00,10.28,10.28,10.27,10.28,47000.0,8.0827,8.0827,8.0748,8.0827,47000.0
2008-12-30 13:10:00,10.28,10.28,10.26,10.27,50500.0,8.0827,8.0827,8.0669,8.0748,50500.0
2008-12-30 13:15:00,10.27,10.27,10.25,10.26,57500.0,8.0748,8.0748,8.0591,8.0669,57500.0
2008-12-30 13:20:00,10.26,10.26,10.24,10.26,35000.0,8.0669,8.0669,8.0512,8.0669,35000.0
2008-12-30 13:25:00,10.26,10.28,10.26,10.27,230000.0,8.0669,8.0827,8.0669,8.0748,230000.0
2008-12-30 13:30:00,10.27,10.27,10.25,10.25,234000.0,8.0748,8.0748,8.0591,8.0591,234000.0
2008-12-30 13:35:00,10.25,10.25,10.24,10.24,81500.0,8.0591,8.0591,8.0512,8.0512,81500.0
2008-12-30 13:40:00,10.25,10.26,10.24,10.26,203000.0,8.0591,8.0669,8.0512,8.0669,203000.0
2008-12-30 13:45:00,10.26,10.28,10.26,10.28,178000.0,8.0669,8.0827,8.0669,8.0827,178000.0
2008-12-30 13:50:00,10.28,10.29,10.27,10.27,101500.0,8.0827,8.0905,8.0748,8.0748,101500.0
2008-12-30 13:55:00,10.27,10.28,10.25,10.26,74000.0,8.0748,8.0827,8.0591,8.0669,74000.0
2008-12-30 14:00:00,10.26,10.26,10.23,10.26,113500.0,8.0669,8.0669,8.0433,8.0669,113500.0
2008-12-30 14:05:00,10.26,10.29,10.26,10.28,70500.0,8.0669,8.0905,8.0669,8.0827,70500.0
2008-12-30 14:10:00,10.28,10.28,10.26,10.28,63000.0,8.0827,8.0827,8.0669,8.0827,63000.0
2008-12-30 14:15:00,10.27,10.3,10.27,10.3,68500.0,8.0748,8.0984,8.0748,8.0984,68500.0
2008-12-30 14:20:00,10.3,10.31,10.29,10.3,119500.0,8.0984,8.1062,8.0905,8.0984,119500.0
2008-12-30 14:25:00,10.3,10.32,10.3,10.31,37500.0,8.0984,8.1141,8.0984,8.1062,37500.0
2008-12-30 14:30:00,10.32,10.33,10.31,10.31,53500.0,8.1141,8.122,8.1062,8.1062,53500.0
2008-12-30 14:35:00,10.32,10.33,10.32,10.32,63000.0,8.1141,8.122,8.1141,8.1141,63000.0
2008-12-30 14:40:00,10.32,10.32,10.31,10.32,48500.0,8.1141,8.1141,8.1062,8.1141,48500.0
2008-12-30 14:45:00,10.32,10.33,10.32,10.33,20000.0,8.1141,8.122,8.1141,8.122,20000.0
2008-12-30 14:50:00,10.33,10.33,10.31,10.32,60000.0,8.122,8.122,8.1062,8.1141,60000.0
2008-12-30 14:55:00,10.32,10.33,10.31,10.32,53000.0,8.1141,8.122,8.1062,8.1141,53000.0
2008-12-30 15:00:00,10.33,10.33,10.32,10.32,66000.0,8.122,8.122,8.1141,8.1141,66000.0
2008-12-30 15:05:00,10.32,10.33,10.31,10.31,146000.0,8.1141,8.122,8.1062,8.1062,146000.0
2008-12-30 15:10:00,10.32,10.32,10.3,10.31,111500.0,8.1141,8.1141,8.0984,8.1062,111500.0
2008-12-30 15:15:00,10.31,10.32,10.31,10.32,47000.0,8.1062,8.1141,8.1062,8.1141,47000.0
2008-12-30 15:20:00,10.32,10.33,10.32,10.32,107500.0,8.1141,8.122,8.1141,8.1141,107500.0
2008-12-30 15:25:00,10.32,10.35,10.32,10.35,222000.0,8.1141,8.1377,8.1141,8.1377,222000.0
2008-12-30 15:30:00,10.35,10.35,10.33,10.34,146000.0,8.1377,8.1377,8.122,8.1298,146000.0
2008-12-30 15:35:00,10.34,10.35,10.34,10.35,108500.0,8.1298,8.1377,8.1298,8.1377,108500.0
2008-12-30 15:40:00,10.35,10.38,10.35,10.38,230000.0,8.1377,8.1613,8.1377,8.1613,230000.0
2008-12-30 15:45:00,10.39,10.39,10.36,10.38,238500.0,8.1691,8.1691,8.1456,8.1613,238500.0
2008-12-30 15:50:00,10.38,10.42,10.38,10.42,376500.0,8.1613,8.1927,8.1613,8.1927,376500.0
2008-12-30 15:55:00,10.42,10.46,10.42,10.45,640000.0,8.1927,8.2242,8.1927,8.2163,640000.0
2008-12-30 16:00:00,10.45,10.47,10.45,10.47,66000.0,8.2163,8.232,8.2163,8.232,66000.0
2008-12-30 16:05:00,10.47,10.47,10.47,10.47,0.0,8.232,8.232,8.232,8.232,0.0
2008-12-30 16:10:00,10.47,10.47,10.47,10.47,0.0,8.232,8.232,8.232,8.232,0.0
2008-12-31 09:30:00,10.44,10.52,10.42,10.52,275000.0,8.2085,8.2714,8.1927,8.2714,275000.0
2008-12-31 09:35:00,10.52,10.53,10.51,10.51,36500.0,8.2714,8.2792,8.2635,8.2635,36500.0
2008-12-31 09:40:00,10.51,10.57,10.51,10.54,57500.0,8.2635,8.3107,8.2635,8.2871,57500.0
2008-12-31 09:45:00,10.54,10.58,10.53,10.57,123500.0,8.2871,8.3185,8.2792,8.3107,123500.0
2008-12-31 09:50:00,10.57,10.59,10.56,10.58,125500.0,8.3107,8.3264,8.3028,8.3185,125500.0
2008-12-31 09:55:00,10.58,10.61,10.58,10.6,109500.0,8.3185,8.3421,8.3185,8.3343,109500.0
2008-12-31 10:00:00,10.61,10.64,10.61,10.64,139500.0,8.3421,8.3657,8.3421,8.3657,139500.0
2008-12-31 10:05:00,10.64,10.65,10.63,10.64,65500.0,8.3657,8.3736,8.3578,8.3657,65500.0
2008-12-31 10:10:00,10.64,10.64,10.63,10.63,114000.0,8.3657,8.3657,8.3578,8.3578,114000.0
2008-12-31 10:15:00,10.63,10.63,10.63,10.63,161000.0,8.3578,8.3578,8.3578,8.3578,161000.0
2008-12-31 10:20:00,10.63,10.64,10.63,10.63,103000.0,8.3578,8.3657,8.3578,8.3578,103000.0
2008-12-31 10:25:00,10.63,10.64,10.63,10.64,84500.0,8.3578,8.3657,8.3578,8.3657,84500.0
2008-12-31 10:30:00,10.64,10.65,10.63,10.63,182000.0,8.3657,8.3736,8.3578,8.3578,182000.0
2008-12-31 10:35:00,10.62,10.63,10.6,10.61,115000.0,8.35,8.3578,8.3343,8.3421,115000.0
2008-12-31 10:40:00,10.61,10.61,10.59,10.59,30000.0,8.3421,8.3421,8.3264,8.3264,30000.0
2008-12-31 10:45:00,10.59,10.62,10.59,10.61,81500.0,8.3264,8.35,8.3264,8.3421,81500.0
2008-12-31 10:50:00,10.62,10.62,10.61,10.62,31000.0,8.35,8.35,8.3421,8.35,31000.0
2008-12-31 10:55:00,10.62,10.62,10.61,10.61,77500.0,8.35,8.35,8.3421,8.3421,77500.0
2008-12-31 11:00:00,10.61,10.61,10.61,10.61,211500.0,8.3421,8.3421,8.3421,8.3421,211500.0
2008-12-31 11:05:00,10.61,10.62,10.61,10.61,27500.0,8.3421,8.35,8.3421,8.3421,27500.0
2008-12-31 11:10:00,10.61,10.62,10.61,10.61,38500.0,8.3421,8.35,8.3421,8.3421,38500.0
2008-12-31 11:15:00,10.62,10.62,10.61,10.62,31500.0,8.35,8.35,8.3421,8.35,31500.0
2008-12-31 11:20:00,10.62,10.64,10.62,10.64,64500.0,8.35,8.3657,8.35,8.3657,64500.0
2008-12-31 11:25:00,10.63,10.65,10.63,10.65,52500.0,8.3578,8.3736,8.3578,8.3736,52500.0
2008-12-31 11:30:00,10.65,10.67,10.64,10.66,85500.0,8.3736,8.3893,8.3657,8.3814,85500.0
2008-12-31 11:35:00,10.66,10.67,10.64,10.65,34000.0,8.3814,8.3893,8.3657,8.3736,34000.0
2008-12-31 11:40:00,10.64,10.65,10.64,10.64,38500.0,8.3657,8.3736,8.3657,8.3657,38500.0
2008-12-31 11:45:00,10.64,10.64,10.62,10.62,79000.0,8.3657,8.3657,8.35,8.35,79000.0
2008-12-31 11:50:00,10.62,10.63,10.61,10.62,79500.0,8.35,8.3578,8.3421,8.35,79500.0
2008-12-31 11:55:00,10.62,10.64,10.62,10.64,115000.0,8.35,8.3657,8.35,8.3657,115000.0
2008-12-31 12:00:00,10.63,10.65,10.63,10.64,93500.0,8.3578,8.3736,8.3578,8.3657,93500.0
2008-12-31 12:05:00,10.64,10.65,10.63,10.64,75500.0,8.3657,8.3736,8.3578,8.3657,75500.0
2008-12-31 12:10:00,10.64,10.65,10.63,10.63,53000.0,8.3657,8.3736,8.3578,8.3578,53000.0
2008-12-31 12:15:00,10.63,10.64,10.62,10.62,42000.0,8.3578,8.3657,8.35,8.35,42000.0
2008-12-31 12:20:00,10.62,10.63,10.6,10.62,74500.0,8.35,8.3578,8.3343,8.35,74500.0
2008-12-31 12:25:00,10.62,10.62,10.61,10.62,29000.0,8.35,8.35,8.3421,8.35,29000.0
2008-12-31 12:30:00,10.62,10.63,10.61,10.63,98000.0,8.35,8.3578,8.3421,8.3578,98000.0
2008-12-31 12:35:00,10.63,10.63,10.61,10.62,58500.0,8.3578,8.3578,8.3421,8.35,58500.0
2008-12-31 12:40:00,10.63,10.63,10.62,10.62,58500.0,8.3578,8.3578,8.35,8.35,58500.0
2008-12-31 12:45:00,10.63,10.66,10.63,10.65,62000.0,8.3578,8.3814,8.3578,8.3736,62000.0
2008-12-31 12:50:00,10.66,10.66,10.65,10.65,38500.0,8.3814,8.3814,8.3736,8.3736,38500.0
2008-12-31 12:55:00,10.66,10.66,10.64,10.64,44000.0,8.3814,8.3814,8.3657,8.3657,44000.0
2008-12-31 13:00:00,10.64,10.65,10.64,10.65,42000.0,8.3657,8.3736,8.3657,8.3736,42000.0
2008-12-31 13:05:00,10.65,10.66,10.64,10.64,181500.0,8.3736,8.3814,8.3657,8.3657,181500.0
2008-12-31 13:10:00,10.64,10.64,10.61,10.61,184000.0,8.3657,8.3657,8.3421,8.3421,184000.0
2008-12-31 13:15:00,10.61,10.63,10.61,10.62,53000.0,8.3421,8.3578,8.3421,8.35,53000.0
2008-12-31 13:20:00,10.62,10.63,10.59,10.59,53000.0,8.35,8.3578,8.3264,8.3264,53000.0
2008-12-31 13:25:00,10.59,10.61,10.59,10.6,49000.0,8.3264,8.3421,8.3264,8.3343,49000.0
2008-12-31 13:30:00,10.6,10.61,10.59,10.61,29500.0,8.3343,8.3421,8.3264,8.3421,29500.0
2008-12-31 13:35:00,10.61,10.63,10.61,10.62,93000.0,8.3421,8.3578,8.3421,8.35,93000.0
2008-12-31 13:40:00,10.62,10.63,10.62,10.63,259000.0,8.35,8.3578,8.35,8.3578,259000.0
2008-12-31 13:45:00,10.63,10.63,10.61,10.62,91000.0,8.3578,8.3578,8.3421,8.35,91000.0
2008-12-31 13:50:00,10.62,10.63,10.62,10.63,71000.0,8.35,8.3578,8.35,8.3578,71000.0
2008-12-31 13:55:00,10.63,10.67,10.63,10.66,95000.0,8.3578,8.3893,8.3578,8.3814,95000.0
2008-12-31 14:00:00,10.66,10.68,10.66,10.67,114500.0,8.3814,8.3972,8.3814,8.3893,114500.0
2008-12-31 14:05:00,10.68,10.69,10.66,10.66,50500.0,8.3972,8.405,8.3814,8.3814,50500.0
2008-12-31 14:10:00,10.67,10.67,10.66,10.66,170000.0,8.3893,8.3893,8.3814,8.3814,170000.0
2008-12-31 14:15:00,10.67,10.67,10.66,10.67,17500.0,8.3893,8.3893,8.3814,8.3893,17500.0
2008-12-31 14:20:00,10.67,10.68,10.67,10.67,42500.0,8.3893,8.3972,8.3893,8.3893,42500.0
2008-12-31 14:25:00,10.68,10.68,10.67,10.68,40500.0,8.3972,8.3972,8.3893,8.3972,40500.0
2008-12-31 14:30:00,10.68,10.71,10.68,10.7,54500.0,8.3972,8.4207,8.3972,8.4129,54500.0
2008-12-31 14:35:00,10.7,10.7,10.65,10.67,46000.0,8.4129,8.4129,8.3736,8.3893,46000.0
2008-12-31 14:40:00,10.68,10.69,10.67,10.68,36500.0,8.3972,8.405,8.3893,8.3972,36500.0
2008-12-31 14:45:00,10.68,10.69,10.67,10.69,49500.0,8.3972,8.405,8.3893,8.405,49500.0
2008-12-31 14:50:00,10.69,10.69,10.67,10.69,37500.0,8.405,8.405,8.3893,8.405,37500.0
2008-12-31 14:55:00,10.69,10.7,10.69,10.7,43500.0,8.405,8.4129,8.405,8.4129,43500.0
2008-12-31 15:00:00,10.71,10.73,10.71,10.73,43000.0,8.4207,8.4365,8.4207,8.4365,43000.0
2008-12-31 15:05:00,10.73,10.74,10.7,10.71,235500.0,8.4365,8.4443,8.4129,8.4207,235500.0
2008-12-31 15:10:00,10.71,10.71,10.69,10.7,99500.0,8.4207,8.4207,8.405,8.4129,99500.0
2008-12-31 15:15:00,10.71,10.73,10.7,10.73,100000.0,8.4207,8.4365,8.4129,8.4365,100000.0
2008-12-31 15:20:00,10.74,10.77,10.74,10.76,95000.0,8.4443,8.4679,8.4443,8.4601,95000.0
2008-12-31 15:25:00,10.76,10.76,10.73,10.75,112500.0,8.4601,8.4601,8.4365,8.4522,112500.0
2008-12-31 15:30:00,10.75,10.75,10.73,10.75,93500.0,8.4522,8.4522,8.4365,8.4522,93500.0
2008-12-31 15:35:00,10.75,10.79,10.75,10.77,205500.0,8.4522,8.4836,8.4522,8.4679,205500.0
2008-12-31 15:40:00,10.77,10.77,10.74,10.74,297500.0,8.4679,8.4679,8.4443,8.4443,297500.0
2008-12-31 15:45:00,10.74,10.74,10.67,10.72,428500.0,8.4443,8.4443,8.3893,8.4286,428500.0
2008-12-31 15:50:00,10.72,10.76,10.7,10.76,499500.0,8.4286,8.4601,8.4129,8.4601,499500.0
2008-12-31 15:55:00,10.76,10.76,10.67,10.67,416000.0,8.4601,8.4601,8.3893,8.3893,416000.0
2008-12-31 16:00:00,10.68,10.71,10.64,10.64,986000.0,8.3972,8.4207,8.3657,8.3657,986000.0
2008-12-31 16:05:00,10.64,10.64,10.64,10.64,10000.0,8.3657,8.3657,8.3657,8.3657,10000.0
2008-12-31 16:10:00,10.64,10.64,10.64,10.64,0.0,8.3657,8.3657,8.3657,8.3657,0.0
2009-01-02 09:30:00,10.74,10.75,10.68,10.71,156000.0,8.4443,8.4522,8.3972,8.4207,156000.0
2009-01-02 09:35:00,10.73,10.76,10.71,10.72,97500.0,8.4365,8.4601,8.4207,8.4286,97500.0
2009-01-02 09:40:00,10.73,10.74,10.71,10.72,76000.0,8.4365,8.4443,8.4207,8.4286,76000.0
2009-01-02 09:45:00,10.72,10.72,10.71,10.71,22000.0,8.4286,8.4286,8.4207,8.4207,22000.0
2009-01-02 09:50:00,10.7,10.7,10.59,10.6,141000.0,8.4129,8.4129,8.3264,8.3343,141000.0
2009-01-02 09:55:00,10.59,10.63,10.59,10.62,146000.0,8.3264,8.3578,8.3264,8.35,146000.0
2009-01-02 10:00:00,10.62,10.63,10.6,10.61,321500.0,8.35,8.3578,8.3343,8.3421,321500.0
2009-01-02 10:05:00,10.61,10.65,10.6,10.64,60000.0,8.3421,8.3736,8.3343,8.3657,60000.0
2009-01-02 10:10:00,10.64,10.72,10.64,10.71,62000.0,8.3657,8.4286,8.3657,8.4207,62000.0
2009-01-02 10:15:00,10.71,10.72,10.71,10.71,113000.0,8.4207,8.4286,8.4207,8.4207,113000.0
2009-01-02 10:20:00,10.71,10.73,10.71,10.71,28000.0,8.4207,8.4365,8.4207,8.4207,28000.0
2009-01-02 10:25:00,10.7,10.74,10.69,10.73,205000.0,8.4129,8.4443,8.405,8.4365,205000.0
2009-01-02 10:30:00,10.73,10.77,10.73,10.77,46000.0,8.4365,8.4679,8.4365,8.4679,46000.0
2009-01-02 10:35:00,10.78,10.81,10.78,10.81,103000.0,8.4758,8.4994,8.4758,8.4994,103000.0
2009-01-02 10:40:00,10.82,10.82,10.79,10.79,79500.0,8.5072,8.5072,8.4836,8.4836,79500.0
2009-01-02 10:45:00,10.79,10.79,10.78,10.79,40000.0,8.4836,8.4836,8.4758,8.4836,40000.0
2009-01-02 10:50:00,10.8,10.85,10.79,10.85,102000.0,8.4915,8.5308,8.4836,8.5308,102000.0
2009-01-02 10:55:00,10.84,10.87,10.84,10.86,41500.0,8.523,8.5465,8.523,8.5387,41500.0
2009-01-02 11:00:00,10.86,10.86,10.83,10.83,108500.0,8.5387,8.5387,8.5151,8.5151,108500.0
2009-01-02 11:05:00,10.84,10.85,10.83,10.84,84500.0,8.523,8.5308,8.5151,8.523,84500.0
2009-01-02 11:10:00,10.84,10.84,10.8,10.82,174000.0,8.523,8.523,8.4915,8.5072,174000.0
2009-01-02 11:15:00,10.82,10.84,10.81,10.81,82000.0,8.5072,8.523,8.4994,8.4994,82000.0
2009-01-02 11:20:00,10.82,10.84,10.82,10.83,39500.0,8.5072,8.523,8.5072,8.5151,39500.0
2009-01-02 11:25:00,10.83,10.85,10.82,10.85,65000.0,8.5151,8.5308,8.5072,8.5308,65000.0
2009-01-02 11:30:00,10.85,10.86,10.84,10.86,41000.0,8.5308,8.5387,8.523,8.5387,41000.0
2009-01-02 11:35:00,10.86,10.87,10.85,10.85,56500.0,8.5387,8.5465,8.5308,8.5308,56500.0
2009-01-02 11:40:00,10.85,10.85,10.83,10.83,24000.0,8.5308,8.5308,8.5151,8.5151,24000.0
2009-01-02 11:45:00,10.84,10.85,10.83,10.83,37000.0,8.523,8.5308,8.5151,8.5151,37000.0
2009-01-02 11:50:00,10.83,10.83,10.81,10.81,28500.0,8.5151,8.5151,8.4994,8.4994,28500.0
2009-01-02 11:55:00,10.81,10.83,10.81,10.81,57500.0,8.4994,8.5151,8.4994,8.4994,57500.0
2009-01-02 12:00:00,10.8,10.82,10.8,10.81,45000.0,8.4915,8.5072,8.4915,8.4994,45000.0
2009-01-02 12:05:00,10.81,10.82,10.81,10.81,37500.0,8.4994,8.5072,8.4994,8.4994,37500.0
2009-01-02 12:10:00,10.83,10.83,10.82,10.82,61000.0,8.5151,8.5151,8.5072,8.5072,61000.0
2009-01-02 12:15:00,10.82,10.84,10.81,10.82,84000.0,8.5072,8.523,8.4994,8.5072,84000.0
2009-01-02 12:20:00,10.82,10.83,10.82,10.83,43000.0,8.5072,8.5151,8.5072,8.5151,43000.0
2009-01-02 12:25:00,10.83,10.85,10.83,10.84,12000.0,8.5151,8.5308,8.5151,8.523,12000.0
2009-01-02 12:30:00,10.84,10.86,10.84,10.85,54500.0,8.523,8.5387,8.523,8.5308,54500.0
2009-01-02 12:35:00,10.85,10.88,10.85,10.88,67500.0,8.5308,8.5544,8.5308,8.5544,67500.0
2009-01-02 12:40:00,10.89,10.9,10.87,10.88,45000.0,8.5623,8.5701,8.5465,8.5544,45000.0
2009-01-02 12:45:00,10.88,10.88,10.88,10.88,20500.0,8.5544,8.5544,8.5544,8.5544,20500.0
2009-01-02 12:50:00,10.87,10.88,10.86,10.86,24500.0,8.5465,8.5544,8.5387,8.5387,24500.0
2009-01-02 12:55:00,10.87,10.88,10.86,10.87,20000.0,8.5465,8.5544,8.5387,8.5465,20000.0
2009-01-02 13:00:00,10.87,10.88,10.87,10.88,10500.0,8.5465,8.5544,8.5465,8.5544,10500.0
2009-01-02 13:05:00,10.88,10.9,10.87,10.89,51500.0,8.5544,8.5701,8.5465,8.5623,51500.0
2009-01-02 13:10:00,10.89,10.91,10.89,10.89,70500.0,8.5623,8.578,8.5623,8.5623,70500.0
2009-01-02 13:15:00,10.9,10.9,10.89,10.9,20500.0,8.5701,8.5701,8.5623,8.5701,20500.0
2009-01-02 13:20:00,10.9,10.91,10.89,10.91,35000.0,8.5701,8.578,8.5623,8.578,35000.0
2009-01-02 13:25:00,10.9,10.93,10.9,10.92,57500.0,8.5701,8.5937,8.5701,8.5859,57500.0
2009-01-02 13:30:00,10.92,10.93,10.89,10.92,36000.0,8.5859,8.5937,8.5623,8.5859,36000.0
2009-01-02 13:35:00,10.92,10.93,10.92,10.92,20500.0,8.5859,8.5937,8.5859,8.5859,20500.0
2009-01-02 13:40:00,10.92,10.94,10.92,10.93,36500.0,8.5859,8.6016,8.5859,8.5937,36500.0
2009-01-02 13:45:00,10.93,10.94,10.92,10.93,18000.0,8.5937,8.6016,8.5859,8.5937,18000.0
2009-01-02 13:50:00,10.93,10.94,10.92,10.93,46000.0,8.5937,8.6016,8.5859,8.5937,46000.0
2009-01-02 13:55:00,10.94,10.94,10.92,10.94,129500.0,8.6016,8.6016,8.5859,8.6016,129500.0
2009-01-02 14:00:00,10.94,10.94,10.91,10.93,208500.0,8.6016,8.6016,8.578,8.5937,208500.0
2009-01-02 14:05:00,10.93,10.94,10.92,10.93,238000.0,8.5937,8.6016,8.5859,8.5937,238000.0
2009-01-02 14:10:00,10.93,10.96,10.92,10.95,342500.0,8.5937,8.6173,8.5859,8.6094,342500.0
2009-01-02 14:15:00,10.96,10.97,10.93,10.94,217000.0,8.6173,8.6252,8.5937,8.6016,217000.0
2009-01-02 14:20:00,10.94,10.97,10.93,10.96,180500.0,8.6016,8.6252,8.5937,8.6173,180500.0
2009-01-02 14:25:00,10.96,10.96,10.94,10.96,54000.0,8.6173,8.6173,8.6016,8.6173,54000.0
2009-01-02 14:30:00,10.97,10.99,10.96,10.96,86500.0,8.6252,8.6409,8.6173,8.6173,86500.0
2009-01-02 14:35:00,10.98,10.99,10.97,10.99,55000.0,8.633,8.6409,8.6252,8.6409,55000.0
2009-01-02 14:40:00,10.99,11.02,10.98,10.99,233500.0,8.6409,8.6645,8.633,8.6409,233500.0
2009-01-02 14:45:00,10.99,10.99,10.98,10.98,47000.0,8.6409,8.6409,8.633,8.633,47000.0
2009-01-02 14:50:00,10.97,11.0,10.97,10.99,38500.0,8.6252,8.6488,8.6252,8.6409,38500.0
2009-01-02 14:55:00,10.99,10.99,10.98,10.99,37000.0,8.6409,8.6409,8.633,8.6409,37000.0
2009-01-02 15:00:00,10.99,11.02,10.99,11.0,217500.0,8.6409,8.6645,8.6409,8.6488,217500.0
2009-01-02 15:05:00,11.0,11.0,10.98,10.99,150500.0,8.6488,8.6488,8.633,8.6409,150500.0
2009-01-02 15:10:00,10.99,11.0,10.98,10.99,90500.0,8.6409,8.6488,8.633,8.6409,90500.0
2009-01-02 15:15:00,11.0,11.0,10.99,11.0,50500.0,8.6488,8.6488,8.6409,8.6488,50500.0
2009-01-02 15:20:00,10.99,11.0,10.97,10.98,111500.0,8.6409,8.6488,8.6252,8.633,111500.0
2009-01-02 15:25:00,10.98,11.0,10.97,11.0,53000.0,8.633,8.6488,8.6252,8.6488,53000.0
2009-01-02 15:30:00,11.0,11.01,10.97,10.98,162000.0,8.6488,8.6566,8.6252,8.633,162000.0
2009-01-02 15:35:00,10.97,11.0,10.97,11.0,138500.0,8.6252,8.6488,8.6252,8.6488,138500.0
2009-01-02 15:40:00,11.0,11.02,10.98,11.0,220500.0,8.6488,8.6645,8.633,8.6488,220500.0
2009-01-02 15:45:00,11.01,11.03,11.0,11.01,223000.0,8.6566,8.6723,8.6488,8.6566,223000.0
2009-01-02 15:50:00,11.01,11.04,11.01,11.02,219000.0,8.6566,8.6802,8.6566,8.6645,219000.0
2009-01-02 15:55:00,11.02,11.02,10.94,10.94,497500.0,8.6645,8.6645,8.6016,8.6016,497500.0
2009-01-02 16:00:00,10.97,10.97,10.95,10.95,9500.0,8.6252,8.6252,8.6094,8.6094,9500.0
2009-01-02 16:05:00,10.95,10.95,10.95,10.95,0.0,8.6094,8.6094,8.6094,8.6094,0.0
2009-01-02 16:10:00,10.93,10.93,10.93,10.93,3500.0,8.5937,8.5937,8.5937,8.5937,3500.0
2009-01-05 09:30:00,10.96,10.99,10.9,10.9,184500.0,8.6173,8.6409,8.5701,8.5701,184500.0
2009-01-05 09:35:00,10.9,10.93,10.85,10.85,86500.0,8.5701,8.5937,8.5308,8.5308,86500.0
2009-01-05 09:40:00,10.83,10.85,10.81,10.82,69500.0,8.5151,8.5308,8.4994,8.5072,69500.0
2009-01-05 09:45:00,10.8,10.81,10.78,10.8,50500.0,8.4915,8.4994,8.4758,8.4915,50500.0
2009-01-05 09:50:00,10.79,10.81,10.77,10.79,139000.0,8.4836,8.4994,8.4679,8.4836,139000.0
2009-01-05 09:55:00,10.79,10.8,10.77,10.79,24500.0,8.4836,8.4915,8.4679,8.4836,24500.0
2009-01-05 10:00:00,10.8,10.84,10.8,10.84,65500.0,8.4915,8.523,8.4915,8.523,65500.0
2009-01-05 10:05:00,10.82,10.86,10.79,10.86,63500.0,8.5072,8.5387,8.4836,8.5387,63500.0
2009-01-05 10:10:00,10.85,10.87,10.84,10.86,99000.0,8.5308,8.5465,8.523,8.5387,99000.0
2009-01-05 10:15:00,10.86,10.88,10.84,10.85,70500.0,8.5387,8.5544,8.523,8.5308,70500.0
2009-01-05 10:20:00,10.86,10.88,10.85,10.86,55000.0,8.5387,8.5544,8.5308,8.5387,55000.0
2009-01-05 10:25:00,10.86,10.91,10.86,10.91,71000.0,8.5387,8.578,8.5387,8.578,71000.0
2009-01-05 10:30:00,10.91,10.95,10.91,10.94,46500.0,8.578,8.6094,8.578,8.6016,46500.0
2009-01-05 10:35:00,10.94,10.96,10.94,10.95,47000.0,8.6016,8.6173,8.6016,8.6094,47000.0
2009-01-05 10:40:00,10.96,10.98,10.96,10.97,46500.0,8.6173,8.633,8.6173,8.6252,46500.0
2009-01-05 10:45:00,10.97,10.99,10.96,10.97,40000.0,8.6252,8.6409,8.6173,8.6252,40000.0
2009-01-05 10:50:00,10.97,10.99,10.97,10.97,50000.0,8.6252,8.6409,8.6252,8.6252,50000.0
2009-01-05 10:55:00,10.97,10.97,10.95,10.95,27500.0,8.6252,8.6252,8.6094,8.6094,27500.0
2009-01-05 11:00:00,10.95,10.96,10.94,10.94,29500.0,8.6094,8.6173,8.6016,8.6016,29500.0
2009-01-05 11:05:00,10.94,10.96,10.94,10.96,57500.0,8.6016,8.6173,8.6016,8.6173,57500.0
2009-01-05 11:10:00,10.96,10.97,10.95,10.96,19000.0,8.6173,8.6252,8.6094,8.6173,19000.0
2009-01-05 11:15:00,10.96,10.97,10.94,10.95,35000.0,8.6173,8.6252,8.6016,8.6094,35000.0
2009-01-05 11:20:00,10.94,10.94,10.91,10.91,35000.0,8.6016,8.6016,8.578,8.578,35000.0
2009-01-05 11:25:00,10.91,10.93,10.91,10.93,29500.0,8.578,8.5937,8.578,8.5937,29500.0
2009-01-05 11:30:00,10.92,10.94,10.91,10.94,28500.0,8.5859,8.6016,8.578,8.6016,28500.0
2009-01-05 11:35:00,10.94,10.95,10.93,10.95,32500.0,8.6016,8.6094,8.5937,8.6094,32500.0
2009-01-05 11:40:00,10.95,10.96,10.94,10.95,37000.0,8.6094,8.6173,8.6016,8.6094,37000.0
2009-01-05 11:45:00,10.96,10.97,10.96,10.96,30500.0,8.6173,8.6252,8.6173,8.6173,30500.0
2009-01-05 11:50:00,10.96,10.97,10.93,10.94,28000.0,8.6173,8.6252,8.5937,8.6016,28000.0
2009-01-05 11:55:00,10.94,10.94,10.91,10.91,24500.0,8.6016,8.6016,8.578,8.578,24500.0
2009-01-05 12:00:00,10.91,10.93,10.91,10.93,16000.0,8.578,8.5937,8.578,8.5937,16000.0
2009-01-05 12:05:00,10.92,10.95,10.92,10.95,17000.0,8.5859,8.6094,8.5859,8.6094,17000.0
2009-01-05 12:10:00,10.96,10.98,10.96,10.97,69500.0,8.6173,8.633,8.6173,8.6252,69500.0
2009-01-05 12:15:00,10.97,11.01,10.97,11.01,31500.0,8.6252,8.6566,8.6252,8.6566,31500.0
2009-01-05 12:20:00,11.01,11.02,10.99,10.99,32500.0,8.6566,8.6645,8.6409,8.6409,32500.0
2009-01-05 12:25:00,10.99,10.99,10.96,10.97,180000.0,8.6409,8.6409,8.6173,8.6252,180000.0
2009-01-05 12:30:00,10.97,10.97,10.96,10.96,27500.0,8.6252,8.6252,8.6173,8.6173,27500.0
2009-01-05 12:35:00,10.96,10.96,10.94,10.96,56000.0,8.6173,8.6173,8.6016,8.6173,56000.0
2009-01-05 12:40:00,10.95,10.96,10.95,10.95,24500.0,8.6094,8.6173,8.6094,8.6094,24500.0
2009-01-05 12:45:00,10.95,10.98,10.95,10.96,49500.0,8.6094,8.633,8.6094,8.6173,49500.0
2009-01-05 12:50:00,10.96,10.96,10.93,10.94,129000.0,8.6173,8.6173,8.5937,8.6016,129000.0
2009-01-05 12:55:00,10.94,10.98,10.92,10.98,43000.0,8.6016,8.633,8.5859,8.633,43000.0
2009-01-05 13:00:00,10.98,10.99,10.98,10.98,22000.0,8.633,8.6409,8.633,8.633,22000.0
2009-01-05 13:05:00,10.98,10.99,10.97,10.98,35000.0,8.633,8.6409,8.6252,8.633,35000.0
2009-01-05 13:10:00,10.96,10.98,10.95,10.97,128000.0,8.6173,8.633,8.6094,8.6252,128000.0
2009-01-05 13:15:00,10.98,10.98,10.95,10.97,62500.0,8.633,8.633,8.6094,8.6252,62500.0
2009-01-05 13:20:00,10.97,11.0,10.97,11.0,48500.0,8.6252,8.6488,8.6252,8.6488,48500.0
2009-01-05 13:25:00,11.01,11.01,10.98,10.99,41500.0,8.6566,8.6566,8.633,8.6409,41500.0
2009-01-05 13:30:00,11.0,11.0,10.99,10.99,27500.0,8.6488,8.6488,8.6409,8.6409,27500.0
2009-01-05 13:35:00,11.0,11.0,10.96,10.97,46000.0,8.6488,8.6488,8.6173,8.6252,46000.0
2009-01-05 13:40:00,10.97,10.98,10.96,10.98,77500.0,8.6252,8.633,8.6173,8.633,77500.0
2009-01-05 13:45:00,10.98,11.0,10.95,10.96,107000.0,8.633,8.6488,8.6094,8.6173,107000.0
2009-01-05 13:50:00,10.96,10.99,10.95,10.98,91500.0,8.6173,8.6409,8.6094,8.633,91500.0
2009-01-05 13:55:00,10.98,11.02,10.98,11.02,66500.0,8.633,8.6645,8.633,8.6645,66500.0
2009-01-05 14:00:00,11.02,11.04,11.01,11.04,26000.0,8.6645,8.6802,8.6566,8.6802,26000.0
2009-01-05 14:05:00,11.04,11.06,11.02,11.03,91000.0,8.6802,8.6959,8.6645,8.6723,91000.0
2009-01-05 14:10:00,11.03,11.04,11.02,11.02,75000.0,8.6723,8.6802,8.6645,8.6645,75000.0
2009-01-05 14:15:00,11.03,11.03,11.0,11.01,65500.0,8.6723,8.6723,8.6488,8.6566,65500.0
2009-01-05 14:20:00,11.01,11.01,10.98,10.99,138500.0,8.6566,8.6566,8.633,8.6409,138500.0
2009-01-05 14:25:00,10.99,11.01,10.96,10.97,117000.0,8.6409,8.6566,8.6173,8.6252,117000.0
2009-01-05 14:30:00,10.96,10.97,10.95,10.97,123500.0,8.6173,8.6252,8.6094,8.6252,123500.0
2009-01-05 14:35:00,10.96,10.98,10.96,10.97,44500.0,8.6173,8.633,8.6173,8.6252,44500.0
2009-01-05 14:40:00,10.97,10.99,10.96,10.96,54500.0,8.6252,8.6409,8.6173,8.6173,54500.0
2009-01-05 14:45:00,10.96,10.97,10.9,10.94,64500.0,8.6173,8.6252,8.5701,8.6016,64500.0
2009-01-05 14:50:00,10.93,10.93,10.9,10.9,37500.0,8.5937,8.5937,8.5701,8.5701,37500.0
2009-01-05 14:55:00,10.9,10.93,10.9,10.93,45500.0,8.5701,8.5937,8.5701,8.5937,45500.0
2009-01-05 15:00:00,10.94,10.96,10.93,10.95,26500.0,8.6016,8.6173,8.5937,8.6094,26500.0
2009-01-05 15:05:00,10.95,10.98,10.94,10.95,83500.0,8.6094,8.633,8.6016,8.6094,83500.0
2009-01-05 15:10:00,10.94,10.96,10.91,10.91,107000.0,8.6016,8.6173,8.578,8.578,107000.0
2009-01-05 15:15:00,10.91,10.93,10.89,10.92,173000.0,8.578,8.5937,8.5623,8.5859,173000.0
2009-01-05 15:20:00,10.92,10.92,10.87,10.89,112000.0,8.5859,8.5859,8.5465,8.5623,112000.0
2009-01-05 15:25:00,10.89,10.91,10.87,10.88,79000.0,8.5623,8.578,8.5465,8.5544,79000.0
2009-01-05 15:30:00,10.87,10.91,10.87,10.91,110000.0,8.5465,8.578,8.5465,8.578,110000.0
2009-01-05 15:35:00,10.91,10.94,10.89,10.93,154500.0,8.578,8.6016,8.5623,8.5937,154500.0
2009-01-05 15:40:00,10.94,10.98,10.92,10.94,152000.0,8.6016,8.633,8.5859,8.6016,152000.0
2009-01-05 15:45:00,10.94,10.96,10.92,10.93,105000.0,8.6016,8.6173,8.5859,8.5937,105000.0
2009-01-05 15:50:00,10.93,10.96,10.93,10.94,109500.0,8.5937,8.6173,8.5937,8.6016,109500.0
2009-01-05 15:55:00,10.94,10.98,10.94,10.98,249000.0,8.6016,8.633,8.6016,8.633,249000.0
2009-01-05 16:00:00,10.98,11.02,10.98,11.01,210000.0,8.633,8.6645,8.633,8.6566,210000.0
2009-01-05 16:05:00,11.0,11.0,11.0,11.0,5000.0,8.6488,8.6488,8.6488,8.6488,5000.0
2009-01-05 16:10:00,11.0,11.0,11.0,11.0,0.0,8.6488,8.6488,8.6488,8.6488,0.0
2009-01-06 09:30:00,11.07,11.1,11.05,11.1,71500.0,8.7038,8.7274,8.6881,8.7274,71500.0
2009-01-06 09:35:00,11.09,11.12,11.07,11.1,80000.0,8.7195,8.7431,8.7038,8.7274,80000.0
2009-01-06 09:40:00,11.11,11.12,11.06,11.11,110000.0,8.7352,8.7431,8.6959,8.7352,110000.0
2009-01-06 09:45:00,11.11,11.16,11.1,11.16,90500.0,8.7352,8.7746,8.7274,8.7746,90500.0
2009-01-06 09:50:00,11.16,11.18,11.15,11.18,98500.0,8.7746,8.7903,8.7667,8.7903,98500.0
2009-01-06 09:55:00,11.18,11.18,11.17,11.18,19000.0,8.7903,8.7903,8.7824,8.7903,19000.0
2009-01-06 10:00:00,11.17,11.2,11.12,11.13,96500.0,8.7824,8.806,8.7431,8.751,96500.0
2009-01-06 10:05:00,11.13,11.13,11.09,11.09,45000.0,8.751,8.751,8.7195,8.7195,45000.0
2009-01-06 10:10:00,11.09,11.1,11.06,11.07,95500.0,8.7195,8.7274,8.6959,8.7038,95500.0
2009-01-06 10:15:00,11.07,11.07,11.02,11.04,155000.0,8.7038,8.7038,8.6645,8.6802,155000.0
2009-01-06 10:20:00,11.02,11.06,11.02,11.05,50000.0,8.6645,8.6959,8.6645,8.6881,50000.0
2009-01-06 10:25:00,11.06,11.06,10.98,10.99,61500.0,8.6959,8.6959,8.633,8.6409,61500.0
2009-01-06 10:30:00,10.99,11.04,10.99,11.03,22500.0,8.6409,8.6802,8.6409,8.6723,22500.0
2009-01-06 10:35:00,11.03,11.04,11.02,11.03,20000.0,8.6723,8.6802,8.6645,8.6723,20000.0
2009-01-06 10:40:00,11.05,11.08,11.05,11.08,63500.0,8.6881,8.7117,8.6881,8.7117,63500.0
2009-01-06 10:45:00,11.08,11.08,11.06,11.06,36500.0,8.7117,8.7117,8.6959,8.6959,36500.0
2009-01-06 10:50:00,11.05,11.07,11.04,11.05,52000.0,8.6881,8.7038,8.6802,8.6881,52000.0
2009-01-06 10:55:00,11.04,11.07,11.02,11.04,75000.0,8.6802,8.7038,8.6645,8.6802,75000.0
2009-01-06 11:00:00,11.04,11.05,11.0,11.0,53000.0,8.6802,8.6881,8.6488,8.6488,53000.0
2009-01-06 11:05:00,11.0,11.02,10.99,11.0,105500.0,8.6488,8.6645,8.6409,8.6488,105500.0
2009-01-06 11:10:00,11.0,11.02,11.0,11.01,57000.0,8.6488,8.6645,8.6488,8.6566,57000.0
2009-01-06 11:15:00,11.01,11.05,11.01,11.04,50000.0,8.6566,8.6881,8.6566,8.6802,50000.0
2009-01-06 11:20:00,11.04,11.05,11.03,11.03,41500.0,8.6802,8.6881,8.6723,8.6723,41500.0
2009-01-06 11:25:00,11.03,11.05,11.03,11.03,42500.0,8.6723,8.6881,8.6723,8.6723,42500.0
2009-01-06 11:30:00,11.03,11.07,11.03,11.07,41500.0,8.6723,8.7038,8.6723,8.7038,41500.0
2009-01-06 11:35:00,11.06,11.07,11.06,11.07,47500.0,8.6959,8.7038,8.6959,8.7038,47500.0
2009-01-06 11:40:00,11.08,11.09,11.07,11.08,48000.0,8.7117,8.7195,8.7038,8.7117,48000.0
2009-01-06 11:45:00,11.08,11.08,11.07,11.07,27000.0,8.7117,8.7117,8.7038,8.7038,27000.0
2009-01-06 11:50:00,11.08,11.08,11.06,11.06,17000.0,8.7117,8.7117,8.6959,8.6959,17000.0
2009-01-06 11:55:00,11.07,11.07,11.05,11.05,34000.0,8.7038,8.7038,8.6881,8.6881,34000.0
2009-01-06 12:00:00,11.05,11.07,11.05,11.06,11500.0,8.6881,8.7038,8.6881,8.6959,11500.0
2009-01-06 12:05:00,11.06,11.1,11.06,11.09,88500.0,8.6959,8.7274,8.6959,8.7195,88500.0
2009-01-06 12:10:00,11.1,11.11,11.09,11.1,104000.0,8.7274,8.7352,8.7195,8.7274,104000.0
2009-01-06 12:15:00,11.1,11.1,11.07,11.07,58500.0,8.7274,8.7274,8.7038,8.7038,58500.0
2009-01-06 12:20:00,11.08,11.09,11.06,11.06,72000.0,8.7117,8.7195,8.6959,8.6959,72000.0
2009-01-06 12:25:00,11.07,11.08,11.07,11.08,34000.0,8.7038,8.7117,8.7038,8.7117,34000.0
2009-01-06 12:30:00,11.08,11.09,11.07,11.09,66500.0,8.7117,8.7195,8.7038,8.7195,66500.0
2009-01-06 12:35:00,11.1,11.12,11.1,11.12,48000.0,8.7274,8.7431,8.7274,8.7431,48000.0
2009-01-06 12:40:00,11.11,11.12,11.1,11.1,60500.0,8.7352,8.7431,8.7274,8.7274,60500.0
2009-01-06 12:45:00,11.11,11.11,11.09,11.11,130000.0,8.7352,8.7352,8.7195,8.7352,130000.0
2009-01-06 12:50:00,11.11,11.12,11.11,11.11,24000.0,8.7352,8.7431,8.7352,8.7352,24000.0
2009-01-06 12:55:00,11.11,11.11,11.1,11.11,65500.0,8.7352,8.7352,8.7274,8.7352,65500.0
2009-01-06 13:00:00,11.11,11.12,11.09,11.09,73000.0,8.7352,8.7431,8.7195,8.7195,73000.0
2009-01-06 13:05:00,11.09,11.09,11.08,11.08,65000.0,8.7195,8.7195,8.7117,8.7117,65000.0
2009-01-06 13:10:00,11.08,11.09,11.07,11.07,48000.0,8.7117,8.7195,8.7038,8.7038,48000.0
2009-01-06 13:15:00,11.08,11.08,11.05,11.05,56000.0,8.7117,8.7117,8.6881,8.6881,56000.0
2009-01-06 13:20:00,11.05,11.07,11.04,11.06,65000.0,8.6881,8.7038,8.6802,8.6959,65000.0
2009-01-06 13:25:00,11.06,11.07,11.05,11.06,51500.0,8.6959,8.7038,8.6881,8.6959,51500.0
2009-01-06 13:30:00,11.05,11.07,11.04,11.07,111000.0,8.6881,8.7038,8.6802,8.7038,111000.0
2009-01-06 13:35:00,11.07,11.09,11.05,11.06,126000.0,8.7038,8.7195,8.6881,8.6959,126000.0
2009-01-06 13:40:00,11.06,11.07,11.05,11.06,87000.0,8.6959,8.7038,8.6881,8.6959,87000.0
2009-01-06 13:45:00,11.06,11.1,11.06,11.1,82000.0,8.6959,8.7274,8.6959,8.7274,82000.0
2009-01-06 13:50:00,11.1,11.11,11.08,11.09,126500.0,8.7274,8.7352,8.7117,8.7195,126500.0
2009-01-06 13:55:00,11.09,11.1,11.08,11.08,34000.0,8.7195,8.7274,8.7117,8.7117,34000.0
2009-01-06 14:00:00,11.07,11.07,11.04,11.06,125500.0,8.7038,8.7038,8.6802,8.6959,125500.0
2009-01-06 14:05:00,11.05,11.09,11.05,11.09,102500.0,8.6881,8.7195,8.6881,8.7195,102500.0
2009-01-06 14:10:00,11.1,11.14,11.09,11.12,80000.0,8.7274,8.7588,8.7195,8.7431,80000.0
2009-01-06 14:15:00,11.13,11.16,11.12,11.15,75000.0,8.751,8.7746,8.7431,8.7667,75000.0
2009-01-06 14:20:00,11.15,11.17,11.12,11.12,30500.0,8.7667,8.7824,8.7431,8.7431,30500.0
2009-01-06 14:25:00,11.12,11.14,11.12,11.14,97000.0,8.7431,8.7588,8.7431,8.7588,97000.0
2009-01-06 14:30:00,11.14,11.21,11.14,11.17,256500.0,8.7588,8.8139,8.7588,8.7824,256500.0
2009-01-06 14:35:00,11.17,11.19,11.17,11.18,53000.0,8.7824,8.7981,8.7824,8.7903,53000.0
2009-01-06 14:40:00,11.18,11.2,11.17,11.2,39500.0,8.7903,8.806,8.7824,8.806,39500.0
2009-01-06 14:45:00,11.21,11.24,11.2,11.23,82500.0,8.8139,8.8375,8.806,8.8296,82500.0
2009-01-06 14:50:00,11.22,11.22,11.2,11.21,101500.0,8.8217,8.8217,8.806,8.8139,101500.0
2009-01-06 14:55:00,11.21,11.23,11.21,11.23,33000.0,8.8139,8.8296,8.8139,8.8296,33000.0
2009-01-06 15:00:00,11.23,11.24,11.22,11.22,31000.0,8.8296,8.8375,8.8217,8.8217,31000.0
2009-01-06 15:05:00,11.22,11.22,11.17,11.18,141500.0,8.8217,8.8217,8.7824,8.7903,141500.0
2009-01-06 15:10:00,11.17,11.19,11.15,11.17,76000.0,8.7824,8.7981,8.7667,8.7824,76000.0
2009-01-06 15:15:00,11.17,11.18,11.12,11.12,119500.0,8.7824,8.7903,8.7431,8.7431,119500.0
2009-01-06 15:20:00,11.13,11.13,11.09,11.1,158000.0,8.751,8.751,8.7195,8.7274,158000.0
2009-01-06 15:25:00,11.1,11.13,11.08,11.1,150500.0,8.7274,8.751,8.7117,8.7274,150500.0
2009-01-06 15:30:00,11.1,11.15,11.09,11.1,161500.0,8.7274,8.7667,8.7195,8.7274,161500.0
2009-01-06 15:35:00,11.1,11.12,11.08,11.11,301500.0,8.7274,8.7431,8.7117,8.7352,301500.0
2009-01-06 15:40:00,11.11,11.15,11.1,11.15,195000.0,8.7352,8.7667,8.7274,8.7667,195000.0
2009-01-06 15:45:00,11.14,11.15,11.11,11.14,134000.0,8.7588,8.7667,8.7352,8.7588,134000.0
2009-01-06 15:50:00,11.14,11.15,11.12,11.14,99500.0,8.7588,8.7667,8.7431,8.7588,99500.0
2009-01-06 15:55:00,11.14,11.14,11.12,11.12,149500.0,8.7588,8.7588,8.7431,8.7431,149500.0
2009-01-06 16:00:00,11.12,11.12,11.12,11.12,18500.0,8.7431,8.7431,8.7431,8.7431,18500.0
2009-01-06 16:05:00,11.12,11.12,11.12,11.12,500.0,8.7431,8.7431,8.7431,8.7431,500.0
2009-01-06 16:10:00,11.12,11.12,11.12,11.12,0.0,8.7431,8.7431,8.7431,8.7431,0.0
2009-01-07 09:30:00,10.93,10.96,10.92,10.93,118500.0,8.5937,8.6173,8.5859,8.5937,118500.0
2009-01-07 09:35:00,10.94,10.96,10.9,10.91,89000.0,8.6016,8.6173,8.5701,8.578,89000.0
2009-01-07 09:40:00,10.9,10.92,10.87,10.91,140000.0,8.5701,8.5859,8.5465,8.578,140000.0
2009-01-07 09:45:00,10.91,10.92,10.87,10.92,102500.0,8.578,8.5859,8.5465,8.5859,102500.0
2009-01-07 09:50:00,10.92,10.96,10.92,10.95,104000.0,8.5859,8.6173,8.5859,8.6094,104000.0
2009-01-07 09:55:00,10.94,10.95,10.92,10.92,21500.0,8.6016,8.6094,8.5859,8.5859,21500.0
2009-01-07 10:00:00,10.93,10.94,10.91,10.92,26000.0,8.5937,8.6016,8.578,8.5859,26000.0
2009-01-07 10:05:00,10.92,10.93,10.89,10.93,31500.0,8.5859,8.5937,8.5623,8.5937,31500.0
2009-01-07 10:10:00,10.94,10.95,10.9,10.9,26500.0,8.6016,8.6094,8.5701,8.5701,26500.0
2009-01-07 10:15:00,10.88,10.88,10.84,10.85,37500.0,8.5544,8.5544,8.523,8.5308,37500.0
2009-01-07 10:20:00,10.84,10.87,10.84,10.86,31000.0,8.523,8.5465,8.523,8.5387,31000.0
2009-01-07 10:25:00,10.86,10.88,10.85,10.88,26500.0,8.5387,8.5544,8.5308,8.5544,26500.0
2009-01-07 10:30:00,10.88,10.88,10.81,10.83,89500.0,8.5544,8.5544,8.4994,8.5151,89500.0
2009-01-07 10:35:00,10.83,10.86,10.8,10.83,95500.0,8.5151,8.5387,8.4915,8.5151,95500.0
2009-01-07 10:40:00,10.85,10.87,10.84,10.86,33500.0,8.5308,8.5465,8.523,8.5387,33500.0
2009-01-07 10:45:00,10.86,10.87,10.85,10.86,28500.0,8.5387,8.5465,8.5308,8.5387,28500.0
2009-01-07 10:50:00,10.86,10.86,10.82,10.84,43000.0,8.5387,8.5387,8.5072,8.523,43000.0
2009-01-07 10:55:00,10.84,10.88,10.83,10.88,47000.0,8.523,8.5544,8.5151,8.5544,47000.0
2009-01-07 11:00:00,10.86,10.89,10.85,10.89,57500.0,8.5387,8.5623,8.5308,8.5623,57500.0
2009-01-07 11:05:00,10.89,10.9,10.89,10.9,39500.0,8.5623,8.5701,8.5623,8.5701,39500.0
2009-01-07 11:10:00,10.89,10.91,10.88,10.9,60000.0,8.5623,8.578,8.5544,8.5701,60000.0
2009-01-07 11:15:00,10.89,10.92,10.87,10.88,29500.0,8.5623,8.5859,8.5465,8.5544,29500.0
2009-01-07 11:20:00,10.87,10.9,10.86,10.9,13500.0,8.5465,8.5701,8.5387,8.5701,13500.0
2009-01-07 11:25:00,10.9,10.91,10.89,10.9,32500.0,8.5701,8.578,8.5623,8.5701,32500.0
2009-01-07 11:30:00,10.9,10.94,10.9,10.92,20000.0,8.5701,8.6016,8.5701,8.5859,20000.0
2009-01-07 11:35:00,10.92,10.93,10.91,10.92,10500.0,8.5859,8.5937,8.578,8.5859,10500.0
2009-01-07 11:40:00,10.92,10.98,10.92,10.97,56500.0,8.5859,8.633,8.5859,8.6252,56500.0
2009-01-07 11:45:00,10.98,11.0,10.98,10.98,40000.0,8.633,8.6488,8.633,8.633,40000.0
2009-01-07 11:50:00,10.98,10.99,10.96,10.97,29000.0,8.633,8.6409,8.6173,8.6252,29000.0
2009-01-07 11:55:00,10.97,10.98,10.96,10.97,30500.0,8.6252,8.633,8.6173,8.6252,30500.0
2009-01-07 12:00:00,10.95,10.95,10.93,10.93,48500.0,8.6094,8.6094,8.5937,8.5937,48500.0
2009-01-07 12:05:00,10.93,10.96,10.93,10.95,25000.0,8.5937,8.6173,8.5937,8.6094,25000.0
2009-01-07 12:10:00,10.95,10.96,10.94,10.95,41000.0,8.6094,8.6173,8.6016,8.6094,41000.0
2009-01-07 12:15:00,10.95,10.97,10.94,10.95,92500.0,8.6094,8.6252,8.6016,8.6094,92500.0
2009-01-07 12:20:00,10.95,10.95,10.92,10.92,54000.0,8.6094,8.6094,8.5859,8.5859,54000.0
2009-01-07 12:25:00,10.92,10.93,10.91,10.92,38000.0,8.5859,8.5937,8.578,8.5859,38000.0
2009-01-07 12:30:00,10.92,10.93,10.91,10.92,26000.0,8.5859,8.5937,8.578,8.5859,26000.0
2009-01-07 12:35:00,10.93,10.95,10.92,10.94,39500.0,8.5937,8.6094,8.5859,8.6016,39500.0
2009-01-07 12:40:00,10.94,10.94,10.92,10.93,82000.0,8.6016,8.6016,8.5859,8.5937,82000.0
2009-01-07 12:45:00,10.94,10.95,10.92,10.92,135000.0,8.6016,8.6094,8.5859,8.5859,135000.0
2009-01-07 12:50:00,10.92,10.92,10.89,10.9,59500.0,8.5859,8.5859,8.5623,8.5701,59500.0
2009-01-07 12:55:00,10.9,10.9,10.88,10.89,49000.0,8.5701,8.5701,8.5544,8.5623,49000.0
2009-01-07 13:00:00,10.88,10.89,10.87,10.89,22000.0,8.5544,8.5623,8.5465,8.5623,22000.0
2009-01-07 13:05:00,10.89,10.9,10.88,10.9,17500.0,8.5623,8.5701,8.5544,8.5701,17500.0
2009-01-07 13:10:00,10.89,10.9,10.88,10.89,38000.0,8.5623,8.5701,8.5544,8.5623,38000.0
2009-01-07 13:15:00,10.88,10.93,10.88,10.92,39500.0,8.5544,8.5937,8.5544,8.5859,39500.0
2009-01-07 13:20:00,10.92,10.93,10.89,10.89,54000.0,8.5859,8.5937,8.5623,8.5623,54000.0
2009-01-07 13:25:00,10.9,10.91,10.9,10.91,57500.0,8.5701,8.578,8.5701,8.578,57500.0
2009-01-07 13:30:00,10.91,10.93,10.9,10.92,64500.0,8.578,8.5937,8.5701,8.5859,64500.0
2009-01-07 13:35:00,10.93,10.93,10.92,10.92,58000.0,8.5937,8.5937,8.5859,8.5859,58000.0
2009-01-07 13:40:00,10.92,10.92,10.87,10.87,59000.0,8.5859,8.5859,8.5465,8.5465,59000.0
2009-01-07 13:45:00,10.87,10.88,10.85,10.87,73000.0,8.5465,8.5544,8.5308,8.5465,73000.0
2009-01-07 13:50:00,10.87,10.87,10.85,10.86,44000.0,8.5465,8.5465,8.5308,8.5387,44000.0
2009-01-07 13:55:00,10.86,10.86,10.83,10.84,72000.0,8.5387,8.5387,8.5151,8.523,72000.0
2009-01-07 14:00:00,10.83,10.84,10.8,10.81,134000.0,8.5151,8.523,8.4915,8.4994,134000.0
2009-01-07 14:05:00,10.81,10.82,10.81,10.82,47000.0,8.4994,8.5072,8.4994,8.5072,47000.0
2009-01-07 14:10:00,10.82,10.82,10.8,10.82,123000.0,8.5072,8.5072,8.4915,8.5072,123000.0
2009-01-07 14:15:00,10.82,10.82,10.79,10.79,63500.0,8.5072,8.5072,8.4836,8.4836,63500.0
2009-01-07 14:20:00,10.78,10.79,10.76,10.77,85500.0,8.4758,8.4836,8.4601,8.4679,85500.0
2009-01-07 14:25:00,10.77,10.79,10.76,10.77,62500.0,8.4679,8.4836,8.4601,8.4679,62500.0
2009-01-07 14:30:00,10.78,10.78,10.75,10.76,78000.0,8.4758,8.4758,8.4522,8.4601,78000.0
2009-01-07 14:35:00,10.76,10.77,10.76,10.76,53500.0,8.4601,8.4679,8.4601,8.4601,53500.0
2009-01-07 14:40:00,10.76,10.79,10.75,10.79,65000.0,8.4601,8.4836,8.4522,8.4836,65000.0
2009-01-07 14:45:00,10.78,10.78,10.74,10.75,53500.0,8.4758,8.4758,8.4443,8.4522,53500.0
2009-01-07 14:50:00,10.74,10.77,10.73,10.77,120500.0,8.4443,8.4679,8.4365,8.4679,120500.0
2009-01-07 14:55:00,10.77,10.77,10.74,10.75,74500.0,8.4679,8.4679,8.4443,8.4522,74500.0
2009-01-07 15:00:00,10.75,10.76,10.74,10.74,74500.0,8.4522,8.4601,8.4443,8.4443,74500.0
2009-01-07 15:05:00,10.73,10.73,10.7,10.7,133000.0,8.4365,8.4365,8.4129,8.4129,133000.0
2009-01-07 15:10:00,10.71,10.73,10.71,10.72,56500.0,8.4207,8.4365,8.4207,8.4286,56500.0
2009-01-07 15:15:00,10.72,10.75,10.71,10.75,72000.0,8.4286,8.4522,8.4207,8.4522,72000.0
2009-01-07 15:20:00,10.76,10.78,10.74,10.77,58000.0,8.4601,8.4758,8.4443,8.4679,58000.0
2009-01-07 15:25:00,10.77,10.78,10.75,10.78,80500.0,8.4679,8.4758,8.4522,8.4758,80500.0
2009-01-07 15:30:00,10.78,10.81,10.78,10.79,126500.0,8.4758,8.4994,8.4758,8.4836,126500.0
2009-01-07 15:35:00,10.79,10.8,10.75,10.76,113500.0,8.4836,8.4915,8.4522,8.4601,113500.0
2009-01-07 15:40:00,10.76,10.77,10.75,10.76,81500.0,8.4601,8.4679,8.4522,8.4601,81500.0
2009-01-07 15:45:00,10.76,10.78,10.75,10.75,49000.0,8.4601,8.4758,8.4522,8.4522,49000.0
2009-01-07 15:50:00,10.75,10.77,10.75,10.76,91000.0,8.4522,8.4679,8.4522,8.4601,91000.0
2009-01-07 15:55:00,10.76,10.79,10.76,10.79,216000.0,8.4601,8.4836,8.4601,8.4836,216000.0
2009-01-07 16:00:00,10.8,10.82,10.8,10.82,34000.0,8.4915,8.5072,8.4915,8.5072,34000.0
2009-01-07 16:05:00,10.82,10.82,10.82,10.82,0.0,8.5072,8.5072,8.5072,8.5072,0.0
2009-01-07 16:10:00,10.83,10.83,10.83,10.83,2000.0,8.5151,8.5151,8.5151,8.5151,2000.0
2009-01-08 09:30:00,10.74,10.78,10.72,10.72,126000.0,8.4443,8.4758,8.4286,8.4286,126000.0
2009-01-08 09:35:00,10.72,10.72,10.69,10.7,52500.0,8.4286,8.4286,8.405,8.4129,52500.0
2009-01-08 09:40:00,10.7,10.75,10.69,10.74,79000.0,8.4129,8.4522,8.405,8.4443,79000.0
2009-01-08 09:45:00,10.74,10.76,10.72,10.72,45500.0,8.4443,8.4601,8.4286,8.4286,45500.0
2009-01-08 09:50:00,10.71,10.71,10.68,10.71,70000.0,8.4207,8.4207,8.3972,8.4207,70000.0
2009-01-08 09:55:00,10.69,10.73,10.69,10.71,115500.0,8.405,8.4365,8.405,8.4207,115500.0
2009-01-08 10:00:00,10.71,10.71,10.69,10.7,51000.0,8.4207,8.4207,8.405,8.4129,51000.0
2009-01-08 10:05:00,10.7,10.74,10.69,10.74,51000.0,8.4129,8.4443,8.405,8.4443,51000.0
2009-01-08 10:10:00,10.74,10.75,10.71,10.72,50000.0,8.4443,8.4522,8.4207,8.4286,50000.0
2009-01-08 10:15:00,10.7,10.71,10.67,10.67,52500.0,8.4129,8.4207,8.3893,8.3893,52500.0
2009-01-08 10:20:00,10.68,10.7,10.67,10.69,69500.0,8.3972,8.4129,8.3893,8.405,69500.0
2009-01-08 10:25:00,10.69,10.73,10.69,10.72,75500.0,8.405,8.4365,8.405,8.4286,75500.0
2009-01-08 10:30:00,10.72,10.73,10.7,10.72,86000.0,8.4286,8.4365,8.4129,8.4286,86000.0
2009-01-08 10:35:00,10.72,10.76,10.72,10.75,81000.0,8.4286,8.4601,8.4286,8.4522,81000.0
2009-01-08 10:40:00,10.75,10.8,10.75,10.78,80500.0,8.4522,8.4915,8.4522,8.4758,80500.0
2009-01-08 10:45:00,10.79,10.8,10.77,10.79,68500.0,8.4836,8.4915,8.4679,8.4836,68500.0
2009-01-08 10:50:00,10.78,10.82,10.78,10.81,46000.0,8.4758,8.5072,8.4758,8.4994,46000.0
2009-01-08 10:55:00,10.8,10.81,10.78,10.79,249500.0,8.4915,8.4994,8.4758,8.4836,249500.0
2009-01-08 11:00:00,10.79,10.84,10.79,10.84,224500.0,8.4836,8.523,8.4836,8.523,224500.0
2009-01-08 11:05:00,10.84,10.85,10.8,10.82,110000.0,8.523,8.5308,8.4915,8.5072,110000.0
2009-01-08 11:10:00,10.81,10.81,10.79,10.81,88000.0,8.4994,8.4994,8.4836,8.4994,88000.0
2009-01-08 11:15:00,10.81,10.83,10.81,10.82,112000.0,8.4994,8.5151,8.4994,8.5072,112000.0
2009-01-08 11:20:00,10.82,10.83,10.79,10.79,43500.0,8.5072,8.5151,8.4836,8.4836,43500.0
2009-01-08 11:25:00,10.8,10.8,10.75,10.75,49000.0,8.4915,8.4915,8.4522,8.4522,49000.0
2009-01-08 11:30:00,10.74,10.75,10.73,10.73,33000.0,8.4443,8.4522,8.4365,8.4365,33000.0
2009-01-08 11:35:00,10.74,10.76,10.73,10.76,70000.0,8.4443,8.4601,8.4365,8.4601,70000.0
2009-01-08 11:40:00,10.76,10.78,10.76,10.78,32500.0,8.4601,8.4758,8.4601,8.4758,32500.0
2009-01-08 11:45:00,10.78,10.78,10.75,10.76,35000.0,8.4758,8.4758,8.4522,8.4601,35000.0
2009-01-08 11:50:00,10.77,10.77,10.73,10.74,25500.0,8.4679,8.4679,8.4365,8.4443,25500.0
2009-01-08 11:55:00,10.74,10.74,10.71,10.72,67500.0,8.4443,8.4443,8.4207,8.4286,67500.0
2009-01-08 12:00:00,10.72,10.73,10.71,10.72,158000.0,8.4286,8.4365,8.4207,8.4286,158000.0
2009-01-08 12:05:00,10.72,10.72,10.7,10.72,28000.0,8.4286,8.4286,8.4129,8.4286,28000.0
2009-01-08 12:10:00,10.73,10.75,10.72,10.74,47500.0,8.4365,8.4522,8.4286,8.4443,47500.0
2009-01-08 12:15:00,10.74,10.75,10.73,10.73,59500.0,8.4443,8.4522,8.4365,8.4365,59500.0
2009-01-08 12:20:00,10.73,10.74,10.73,10.73,55000.0,8.4365,8.4443,8.4365,8.4365,55000.0
2009-01-08 12:25:00,10.72,10.74,10.72,10.74,25000.0,8.4286,8.4443,8.4286,8.4443,25000.0
2009-01-08 12:30:00,10.74,10.75,10.73,10.73,48500.0,8.4443,8.4522,8.4365,8.4365,48500.0
2009-01-08 12:35:00,10.72,10.73,10.72,10.72,23500.0,8.4286,8.4365,8.4286,8.4286,23500.0
2009-01-08 12:40:00,10.72,10.75,10.72,10.75,6500.0,8.4286,8.4522,8.4286,8.4522,6500.0
2009-01-08 12:45:00,10.75,10.77,10.75,10.76,97500.0,8.4522,8.4679,8.4522,8.4601,97500.0
2009-01-08 12:50:00,10.76,10.79,10.76,10.78,63500.0,8.4601,8.4836,8.4601,8.4758,63500.0
2009-01-08 12:55:00,10.78,10.79,10.73,10.73,41500.0,8.4758,8.4836,8.4365,8.4365,41500.0
2009-01-08 13:00:00,10.74,10.74,10.72,10.73,37000.0,8.4443,8.4443,8.4286,8.4365,37000.0
2009-01-08 13:05:00,10.73,10.73,10.72,10.72,11500.0,8.4365,8.4365,8.4286,8.4286,11500.0
2009-01-08 13:10:00,10.72,10.72,10.7,10.7,24500.0,8.4286,8.4286,8.4129,8.4129,24500.0
2009-01-08 13:15:00,10.7,10.71,10.7,10.7,19000.0,8.4129,8.4207,8.4129,8.4129,19000.0
2009-01-08 13:20:00,10.7,10.73,10.69,10.72,64500.0,8.4129,8.4365,8.405,8.4286,64500.0
2009-01-08 13:25:00,10.72,10.73,10.7,10.71,30500.0,8.4286,8.4365,8.4129,8.4207,30500.0
2009-01-08 13:30:00,10.7,10.71,10.68,10.71,56500.0,8.4129,8.4207,8.3972,8.4207,56500.0
2009-01-08 13:35:00,10.7,10.72,10.7,10.72,36000.0,8.4129,8.4286,8.4129,8.4286,36000.0
2009-01-08 13:40:00,10.72,10.72,10.71,10.72,6000.0,8.4286,8.4286,8.4207,8.4286,6000.0
2009-01-08 13:45:00,10.73,10.75,10.72,10.74,53500.0,8.4365,8.4522,8.4286,8.4443,53500.0
2009-01-08 13:50:00,10.75,10.75,10.73,10.74,24500.0,8.4522,8.4522,8.4365,8.4443,24500.0
2009-01-08 13:55:00,10.73,10.74,10.72,10.74,59000.0,8.4365,8.4443,8.4286,8.4443,59000.0
2009-01-08 14:00:00,10.74,10.74,10.73,10.74,20000.0,8.4443,8.4443,8.4365,8.4443,20000.0
2009-01-08 14:05:00,10.73,10.79,10.73,10.77,62500.0,8.4365,8.4836,8.4365,8.4679,62500.0
2009-01-08 14:10:00,10.78,10.78,10.76,10.77,41500.0,8.4758,8.4758,8.4601,8.4679,41500.0
2009-01-08 14:15:00,10.78,10.81,10.78,10.79,40000.0,8.4758,8.4994,8.4758,8.4836,40000.0
2009-01-08 14:20:00,10.79,10.79,10.77,10.77,67500.0,8.4836,8.4836,8.4679,8.4679,67500.0
2009-01-08 14:25:00,10.76,10.78,10.75,10.75,42500.0,8.4601,8.4758,8.4522,8.4522,42500.0
2009-01-08 14:30:00,10.75,10.76,10.73,10.73,31000.0,8.4522,8.4601,8.4365,8.4365,31000.0
2009-01-08 14:35:00,10.75,10.78,10.75,10.78,29500.0,8.4522,8.4758,8.4522,8.4758,29500.0
2009-01-08 14:40:00,10.78,10.84,10.77,10.83,87500.0,8.4758,8.523,8.4679,8.5151,87500.0
2009-01-08 14:45:00,10.83,10.84,10.82,10.83,69000.0,8.5151,8.523,8.5072,8.5151,69000.0
2009-01-08 14:50:00,10.82,10.87,10.82,10.86,184000.0,8.5072,8.5465,8.5072,8.5387,184000.0
2009-01-08 14:55:00,10.86,10.87,10.83,10.85,47000.0,8.5387,8.5465,8.5151,8.5308,47000.0
2009-01-08 15:00:00,10.85,10.88,10.85,10.85,125000.0,8.5308,8.5544,8.5308,8.5308,125000.0
2009-01-08 15:05:00,10.85,10.86,10.83,10.83,166000.0,8.5308,8.5387,8.5151,8.5151,166000.0
2009-01-08 15:10:00,10.83,10.85,10.82,10.84,82000.0,8.5151,8.5308,8.5072,8.523,82000.0
2009-01-08 15:15:00,10.83,10.84,10.82,10.83,102000.0,8.5151,8.523,8.5072,8.5151,102000.0
2009-01-08 15:20:00,10.82,10.84,10.8,10.82,79500.0,8.5072,8.523,8.4915,8.5072,79500.0
2009-01-08 15:25:00,10.83,10.84,10.8,10.83,61000.0,8.5151,8.523,8.4915,8.5151,61000.0
2009-01-08 15:30:00,10.84,10.84,10.81,10.83,80000.0,8.523,8.523,8.4994,8.5151,80000.0
2009-01-08 15:35:00,10.82,10.82,10.79,10.8,75500.0,8.5072,8.5072,8.4836,8.4915,75500.0
2009-01-08 15:40:00,10.82,10.85,10.82,10.85,108000.0,8.5072,8.5308,8.5072,8.5308,108000.0
2009-01-08 15:45:00,10.84,10.86,10.83,10.85,95000.0,8.523,8.5387,8.5151,8.5308,95000.0
2009-01-08 15:50:00,10.86,10.86,10.83,10.85,112500.0,8.5387,8.5387,8.5151,8.5308,112500.0
2009-01-08 15:55:00,10.85,10.87,10.85,10.85,102000.0,8.5308,8.5465,8.5308,8.5308,102000.0
2009-01-08 16:00:00,10.85,10.85,10.85,10.85,1000.0,8.5308,8.5308,8.5308,8.5308,1000.0
2009-01-08 16:05:00,10.88,10.88,10.88,10.88,1500.0,8.5544,8.5544,8.5544,8.5544,1500.0
2009-01-08 16:10:00,10.88,10.88,10.88,10.88,0.0,8.5544,8.5544,8.5544,8.5544,0.0
2009-01-09 09:30:00,10.88,10.89,10.78,10.78,145500.0,8.5544,8.5623,8.4758,8.4758,145500.0
2009-01-09 09:35:00,10.79,10.79,10.73,10.75,80000.0,8.4836,8.4836,8.4365,8.4522,80000.0
2009-01-09 09:40:00,10.72,10.74,10.69,10.71,153000.0,8.4286,8.4443,8.405,8.4207,153000.0
2009-01-09 09:45:00,10.7,10.7,10.62,10.62,136500.0,8.4129,8.4129,8.35,8.35,136500.0
2009-01-09 09:50:00,10.62,10.62,10.56,10.57,90500.0,8.35,8.35,8.3028,8.3107,90500.0
2009-01-09 09:55:00,10.56,10.59,10.55,10.59,67000.0,8.3028,8.3264,8.2949,8.3264,67000.0
2009-01-09 10:00:00,10.58,10.61,10.56,10.6,104000.0,8.3185,8.3421,8.3028,8.3343,104000.0
2009-01-09 10:05:00,10.6,10.61,10.58,10.6,77500.0,8.3343,8.3421,8.3185,8.3343,77500.0
2009-01-09 10:10:00,10.59,10.6,10.57,10.57,38500.0,8.3264,8.3343,8.3107,8.3107,38500.0
2009-01-09 10:15:00,10.55,10.56,10.52,10.52,112500.0,8.2949,8.3028,8.2714,8.2714,112500.0
2009-01-09 10:20:00,10.51,10.54,10.5,10.53,186000.0,8.2635,8.2871,8.2556,8.2792,186000.0
2009-01-09 10:25:00,10.53,10.54,10.52,10.53,102000.0,8.2792,8.2871,8.2714,8.2792,102000.0
2009-01-09 10:30:00,10.52,10.53,10.49,10.51,58500.0,8.2714,8.2792,8.2478,8.2635,58500.0
2009-01-09 10:35:00,10.52,10.54,10.5,10.53,222500.0,8.2714,8.2871,8.2556,8.2792,222500.0
2009-01-09 10:40:00,10.54,10.55,10.52,10.55,102500.0,8.2871,8.2949,8.2714,8.2949,102500.0
2009-01-09 10:45:00,10.55,10.56,10.54,10.56,61500.0,8.2949,8.3028,8.2871,8.3028,61500.0
2009-01-09 10:50:00,10.56,10.58,10.54,10.56,41500.0,8.3028,8.3185,8.2871,8.3028,41500.0
2009-01-09 10:55:00,10.58,10.58,10.56,10.56,68000.0,8.3185,8.3185,8.3028,8.3028,68000.0
2009-01-09 11:00:00,10.56,10.58,10.56,10.58,106000.0,8.3028,8.3185,8.3028,8.3185,106000.0
2009-01-09 11:05:00,10.59,10.61,10.59,10.6,35500.0,8.3264,8.3421,8.3264,8.3343,35500.0
2009-01-09 11:10:00,10.59,10.59,10.57,10.59,54500.0,8.3264,8.3264,8.3107,8.3264,54500.0
2009-01-09 11:15:00,10.59,10.59,10.57,10.58,23500.0,8.3264,8.3264,8.3107,8.3185,23500.0
2009-01-09 11:20:00,10.58,10.65,10.58,10.65,57500.0,8.3185,8.3736,8.3185,8.3736,57500.0
2009-01-09 11:25:00,10.65,10.65,10.63,10.63,24000.0,8.3736,8.3736,8.3578,8.3578,24000.0
2009-01-09 11:30:00,10.63,10.63,10.61,10.62,40500.0,8.3578,8.3578,8.3421,8.35,40500.0
2009-01-09 11:35:00,10.62,10.62,10.61,10.62,36500.0,8.35,8.35,8.3421,8.35,36500.0
2009-01-09 11:40:00,10.62,10.62,10.59,10.59,29500.0,8.35,8.35,8.3264,8.3264,29500.0
2009-01-09 11:45:00,10.59,10.6,10.59,10.6,29500.0,8.3264,8.3343,8.3264,8.3343,29500.0
2009-01-09 11:50:00,10.61,10.62,10.59,10.62,75000.0,8.3421,8.35,8.3264,8.35,75000.0
2009-01-09 11:55:00,10.61,10.63,10.61,10.62,11000.0,8.3421,8.3578,8.3421,8.35,11000.0
2009-01-09 12:00:00,10.62,10.64,10.62,10.63,21500.0,8.35,8.3657,8.35,8.3578,21500.0
2009-01-09 12:05:00,10.64,10.69,10.63,10.69,102000.0,8.3657,8.405,8.3578,8.405,102000.0
2009-01-09 12:10:00,10.69,10.69,10.67,10.67,81500.0,8.405,8.405,8.3893,8.3893,81500.0
2009-01-09 12:15:00,10.67,10.67,10.66,10.67,94000.0,8.3893,8.3893,8.3814,8.3893,94000.0
2009-01-09 12:20:00,10.67,10.67,10.65,10.66,56500.0,8.3893,8.3893,8.3736,8.3814,56500.0
2009-01-09 12:25:00,10.66,10.68,10.66,10.66,97500.0,8.3814,8.3972,8.3814,8.3814,97500.0
2009-01-09 12:30:00,10.65,10.67,10.65,10.67,45500.0,8.3736,8.3893,8.3736,8.3893,45500.0
2009-01-09 12:35:00,10.68,10.69,10.66,10.66,62000.0,8.3972,8.405,8.3814,8.3814,62000.0
2009-01-09 12:40:00,10.66,10.66,10.63,10.64,134500.0,8.3814,8.3814,8.3578,8.3657,134500.0
2009-01-09 12:45:00,10.64,10.65,10.64,10.65,35500.0,8.3657,8.3736,8.3657,8.3736,35500.0
2009-01-09 12:50:00,10.65,10.66,10.65,10.66,25000.0,8.3736,8.3814,8.3736,8.3814,25000.0
2009-01-09 12:55:00,10.65,10.66,10.64,10.65,48000.0,8.3736,8.3814,8.3657,8.3736,48000.0
2009-01-09 13:00:00,10.65,10.69,10.65,10.67,56000.0,8.3736,8.405,8.3736,8.3893,56000.0
2009-01-09 13:05:00,10.67,10.67,10.62,10.62,97000.0,8.3893,8.3893,8.35,8.35,97000.0
2009-01-09 13:10:00,10.62,10.63,10.62,10.63,15000.0,8.35,8.3578,8.35,8.3578,15000.0
2009-01-09 13:15:00,10.63,10.64,10.6,10.63,100500.0,8.3578,8.3657,8.3343,8.3578,100500.0
2009-01-09 13:20:00,10.63,10.63,10.61,10.61,19500.0,8.3578,8.3578,8.3421,8.3421,19500.0
2009-01-09 13:25:00,10.61,10.63,10.61,10.63,22500.0,8.3421,8.3578,8.3421,8.3578,22500.0
2009-01-09 13:30:00,10.62,10.62,10.6,10.62,38000.0,8.35,8.35,8.3343,8.35,38000.0
2009-01-09 13:35:00,10.62,10.65,10.62,10.63,20500.0,8.35,8.3736,8.35,8.3578,20500.0
2009-01-09 13:40:00,10.63,10.65,10.63,10.64,55500.0,8.3578,8.3736,8.3578,8.3657,55500.0
2009-01-09 13:45:00,10.63,10.64,10.63,10.64,9000.0,8.3578,8.3657,8.3578,8.3657,9000.0
2009-01-09 13:50:00,10.64,10.64,10.62,10.62,25500.0,8.3657,8.3657,8.35,8.35,25500.0
2009-01-09 13:55:00,10.62,10.62,10.61,10.61,37000.0,8.35,8.35,8.3421,8.3421,37000.0
2009-01-09 14:00:00,10.62,10.66,10.62,10.65,33000.0,8.35,8.3814,8.35,8.3736,33000.0
2009-01-09 14:05:00,10.65,10.66,10.65,10.66,19000.0,8.3736,8.3814,8.3736,8.3814,19000.0
2009-01-09 14:10:00,10.64,10.65,10.64,10.65,12000.0,8.3657,8.3736,8.3657,8.3736,12000.0
2009-01-09 14:15:00,10.64,10.69,10.64,10.68,50000.0,8.3657,8.405,8.3657,8.3972,50000.0
2009-01-09 14:20:00,10.69,10.69,10.66,10.66,20000.0,8.405,8.405,8.3814,8.3814,20000.0
2009-01-09 14:25:00,10.67,10.67,10.65,10.66,24000.0,8.3893,8.3893,8.3736,8.3814,24000.0
2009-01-09 14:30:00,10.66,10.71,10.66,10.7,47500.0,8.3814,8.4207,8.3814,8.4129,47500.0
2009-01-09 14:35:00,10.69,10.7,10.68,10.69,11000.0,8.405,8.4129,8.3972,8.405,11000.0
2009-01-09 14:40:00,10.68,10.7,10.66,10.69,126500.0,8.3972,8.4129,8.3814,8.405,126500.0
2009-01-09 14:45:00,10.7,10.71,10.68,10.68,43500.0,8.4129,8.4207,8.3972,8.3972,43500.0
2009-01-09 14:50:00,10.68,10.68,10.67,10.67,45500.0,8.3972,8.3972,8.3893,8.3893,45500.0
2009-01-09 14:55:00,10.69,10.69,10.67,10.68,48500.0,8.405,8.405,8.3893,8.3972,48500.0
2009-01-09 15:00:00,10.68,10.7,10.67,10.69,80000.0,8.3972,8.4129,8.3893,8.405,80000.0
2009-01-09 15:05:00,10.7,10.7,10.64,10.64,88000.0,8.4129,8.4129,8.3657,8.3657,88000.0
2009-01-09 15:10:00,10.65,10.65,10.63,10.65,49000.0,8.3736,8.3736,8.3578,8.3736,49000.0
2009-01-09 15:15:00,10.65,10.65,10.62,10.64,36000.0,8.3736,8.3736,8.35,8.3657,36000.0
2009-01-09 15:20:00,10.63,10.64,10.62,10.62,39000.0,8.3578,8.3657,8.35,8.35,39000.0
2009-01-09 15:25:00,10.61,10.63,10.58,10.63,163500.0,8.3421,8.3578,8.3185,8.3578,163500.0
2009-01-09 15:30:00,10.63,10.66,10.63,10.64,89500.0,8.3578,8.3814,8.3578,8.3657,89500.0
2009-01-09 15:35:00,10.64,10.66,10.62,10.65,108500.0,8.3657,8.3814,8.35,8.3736,108500.0
2009-01-09 15:40:00,10.65,10.65,10.62,10.63,99500.0,8.3736,8.3736,8.35,8.3578,99500.0
2009-01-09 15:45:00,10.62,10.63,10.59,10.59,144500.0,8.35,8.3578,8.3264,8.3264,144500.0
2009-01-09 15:50:00,10.6,10.62,10.56,10.57,214000.0,8.3343,8.35,8.3028,8.3107,214000.0
2009-01-09 15:55:00,10.57,10.58,10.56,10.58,105000.0,8.3107,8.3185,8.3028,8.3185,105000.0
2009-01-09 16:00:00,10.58,10.58,10.56,10.56,42000.0,8.3185,8.3185,8.3028,8.3028,42000.0
2009-01-09 16:05:00,10.56,10.56,10.56,10.56,0.0,8.3028,8.3028,8.3028,8.3028,0.0
2009-01-09 16:10:00,10.56,10.56,10.56,10.56,0.0,8.3028,8.3028,8.3028,8.3028,0.0
2009-01-12 09:30:00,10.56,10.59,10.5,10.51,277000.0,8.3028,8.3264,8.2556,8.2635,277000.0
2009-01-12 09:35:00,10.5,10.51,10.48,10.49,55500.0,8.2556,8.2635,8.2399,8.2478,55500.0
2009-01-12 09:40:00,10.48,10.48,10.39,10.39,245500.0,8.2399,8.2399,8.1691,8.1691,245500.0
2009-01-12 09:45:00,10.39,10.42,10.37,10.42,70000.0,8.1691,8.1927,8.1534,8.1927,70000.0
2009-01-12 09:50:00,10.42,10.42,10.37,10.4,85000.0,8.1927,8.1927,8.1534,8.177,85000.0
2009-01-12 09:55:00,10.4,10.43,10.39,10.43,148500.0,8.177,8.2006,8.1691,8.2006,148500.0
2009-01-12 10:00:00,10.43,10.44,10.4,10.41,178500.0,8.2006,8.2085,8.177,8.1849,178500.0
2009-01-12 10:05:00,10.42,10.42,10.38,10.4,84500.0,8.1927,8.1927,8.1613,8.177,84500.0
2009-01-12 10:10:00,10.4,10.41,10.38,10.4,79500.0,8.177,8.1849,8.1613,8.177,79500.0
2009-01-12 10:15:00,10.39,10.41,10.37,10.37,55500.0,8.1691,8.1849,8.1534,8.1534,55500.0
2009-01-12 10:20:00,10.37,10.39,10.35,10.36,87500.0,8.1534,8.1691,8.1377,8.1456,87500.0
2009-01-12 10:25:00,10.36,10.4,10.36,10.4,61000.0,8.1456,8.177,8.1456,8.177,61000.0
2009-01-12 10:30:00,10.4,10.42,10.39,10.41,62000.0,8.177,8.1927,8.1691,8.1849,62000.0
2009-01-12 10:35:00,10.41,10.43,10.4,10.43,49500.0,8.1849,8.2006,8.177,8.2006,49500.0
2009-01-12 10:40:00,10.43,10.45,10.43,10.44,81500.0,8.2006,8.2163,8.2006,8.2085,81500.0
2009-01-12 10:45:00,10.44,10.45,10.43,10.43,52000.0,8.2085,8.2163,8.2006,8.2006,52000.0
2009-01-12 10:50:00,10.42,10.43,10.42,10.43,13000.0,8.1927,8.2006,8.1927,8.2006,13000.0
2009-01-12 10:55:00,10.43,10.44,10.41,10.41,35500.0,8.2006,8.2085,8.1849,8.1849,35500.0
2009-01-12 11:00:00,10.41,10.42,10.41,10.41,36000.0,8.1849,8.1927,8.1849,8.1849,36000.0
2009-01-12 11:05:00,10.41,10.42,10.39,10.4,49500.0,8.1849,8.1927,8.1691,8.177,49500.0
2009-01-12 11:10:00,10.39,10.39,10.38,10.38,52500.0,8.1691,8.1691,8.1613,8.1613,52500.0
2009-01-12 11:15:00,10.39,10.39,10.38,10.39,89500.0,8.1691,8.1691,8.1613,8.1691,89500.0
2009-01-12 11:20:00,10.38,10.4,10.37,10.4,86000.0,8.1613,8.177,8.1534,8.177,86000.0
2009-01-12 11:25:00,10.39,10.39,10.37,10.38,169500.0,8.1691,8.1691,8.1534,8.1613,169500.0
2009-01-12 11:30:00,10.38,10.38,10.35,10.35,54000.0,8.1613,8.1613,8.1377,8.1377,54000.0
2009-01-12 11:35:00,10.35,10.35,10.32,10.34,94500.0,8.1377,8.1377,8.1141,8.1298,94500.0
2009-01-12 11:40:00,10.34,10.35,10.34,10.35,36000.0,8.1298,8.1377,8.1298,8.1377,36000.0
2009-01-12 11:45:00,10.34,10.35,10.33,10.34,73500.0,8.1298,8.1377,8.122,8.1298,73500.0
2009-01-12 11:50:00,10.34,10.35,10.34,10.35,14000.0,8.1298,8.1377,8.1298,8.1377,14000.0
2009-01-12 11:55:00,10.35,10.35,10.33,10.33,29000.0,8.1377,8.1377,8.122,8.122,29000.0
2009-01-12 12:00:00,10.33,10.34,10.32,10.33,70000.0,8.122,8.1298,8.1141,8.122,70000.0
2009-01-12 12:05:00,10.33,10.35,10.33,10.34,38000.0,8.122,8.1377,8.122,8.1298,38000.0
2009-01-12 12:10:00,10.35,10.37,10.35,10.37,22000.0,8.1377,8.1534,8.1377,8.1534,22000.0
2009-01-12 12:15:00,10.37,10.37,10.36,10.37,31000.0,8.1534,8.1534,8.1456,8.1534,31000.0
2009-01-12 12:20:00,10.37,10.37,10.35,10.35,36500.0,8.1534,8.1534,8.1377,8.1377,36500.0
2009-01-12 12:25:00,10.36,10.36,10.35,10.36,12000.0,8.1456,8.1456,8.1377,8.1456,12000.0
2009-01-12 12:30:00,10.36,10.38,10.36,10.38,16500.0,8.1456,8.1613,8.1456,8.1613,16500.0
2009-01-12 12:35:00,10.38,10.38,10.38,10.38,14500.0,8.1613,8.1613,8.1613,8.1613,14500.0
2009-01-12 12:40:00,10.38,10.38,10.37,10.37,26500.0,8.1613,8.1613,8.1534,8.1534,26500.0
2009-01-12 12:45:00,10.36,10.37,10.36,10.36,394000.0,8.1456,8.1534,8.1456,8.1456,394000.0
2009-01-12 12:50:00,10.36,10.37,10.36,10.36,56000.0,8.1456,8.1534,8.1456,8.1456,56000.0
2009-01-12 12:55:00,10.36,10.36,10.33,10.34,157500.0,8.1456,8.1456,8.122,8.1298,157500.0
2009-01-12 13:00:00,10.33,10.34,10.33,10.33,37000.0,8.122,8.1298,8.122,8.122,37000.0
2009-01-12 13:05:00,10.34,10.36,10.33,10.36,71500.0,8.1298,8.1456,8.122,8.1456,71500.0
2009-01-12 13:10:00,10.37,10.38,10.37,10.38,14000.0,8.1534,8.1613,8.1534,8.1613,14000.0
2009-01-12 13:15:00,10.37,10.38,10.36,10.37,53000.0,8.1534,8.1613,8.1456,8.1534,53000.0
2009-01-12 13:20:00,10.36,10.36,10.35,10.36,29000.0,8.1456,8.1456,8.1377,8.1456,29000.0
2009-01-12 13:25:00,10.35,10.36,10.35,10.35,11500.0,8.1377,8.1456,8.1377,8.1377,11500.0
2009-01-12 13:30:00,10.35,10.35,10.35,10.35,5500.0,8.1377,8.1377,8.1377,8.1377,5500.0
2009-01-12 13:35:00,10.35,10.35,10.33,10.34,16500.0,8.1377,8.1377,8.122,8.1298,16500.0
2009-01-12 13:40:00,10.34,10.35,10.34,10.34,75000.0,8.1298,8.1377,8.1298,8.1298,75000.0
2009-01-12 13:45:00,10.36,10.38,10.35,10.38,38000.0,8.1456,8.1613,8.1377,8.1613,38000.0
2009-01-12 13:50:00,10.38,10.38,10.37,10.38,29500.0,8.1613,8.1613,8.1534,8.1613,29500.0
2009-01-12 13:55:00,10.38,10.39,10.34,10.35,20000.0,8.1613,8.1691,8.1298,8.1377,20000.0
2009-01-12 14:00:00,10.34,10.34,10.3,10.31,135500.0,8.1298,8.1298,8.0984,8.1062,135500.0
2009-01-12 14:05:00,10.3,10.31,10.29,10.3,102000.0,8.0984,8.1062,8.0905,8.0984,102000.0
2009-01-12 14:10:00,10.3,10.32,10.3,10.31,90000.0,8.0984,8.1141,8.0984,8.1062,90000.0
2009-01-12 14:15:00,10.31,10.32,10.31,10.31,23000.0,8.1062,8.1141,8.1062,8.1062,23000.0
2009-01-12 14:20:00,10.31,10.31,10.28,10.31,36500.0,8.1062,8.1062,8.0827,8.1062,36500.0
2009-01-12 14:25:00,10.3,10.3,10.29,10.3,22500.0,8.0984,8.0984,8.0905,8.0984,22500.0
2009-01-12 14:30:00,10.29,10.29,10.25,10.25,188000.0,8.0905,8.0905,8.0591,8.0591,188000.0
2009-01-12 14:35:00,10.25,10.26,10.24,10.26,44500.0,8.0591,8.0669,8.0512,8.0669,44500.0
2009-01-12 14:40:00,10.25,10.26,10.22,10.22,64000.0,8.0591,8.0669,8.0355,8.0355,64000.0
2009-01-12 14:45:00,10.21,10.23,10.19,10.23,77500.0,8.0276,8.0433,8.0119,8.0433,77500.0
2009-01-12 14:50:00,10.22,10.25,10.22,10.24,72500.0,8.0355,8.0591,8.0355,8.0512,72500.0
2009-01-12 14:55:00,10.23,10.25,10.23,10.23,48000.0,8.0433,8.0591,8.0433,8.0433,48000.0
2009-01-12 15:00:00,10.23,10.27,10.23,10.25,114500.0,8.0433,8.0748,8.0433,8.0591,114500.0
2009-01-12 15:05:00,10.25,10.26,10.21,10.23,99000.0,8.0591,8.0669,8.0276,8.0433,99000.0
2009-01-12 15:10:00,10.22,10.23,10.2,10.21,51500.0,8.0355,8.0433,8.0198,8.0276,51500.0
2009-01-12 15:15:00,10.2,10.24,10.2,10.21,54000.0,8.0198,8.0512,8.0198,8.0276,54000.0
2009-01-12 15:20:00,10.21,10.28,10.21,10.26,126000.0,8.0276,8.0827,8.0276,8.0669,126000.0
2009-01-12 15:25:00,10.26,10.27,10.24,10.24,90000.0,8.0669,8.0748,8.0512,8.0512,90000.0
2009-01-12 15:30:00,10.24,10.26,10.22,10.22,224500.0,8.0512,8.0669,8.0355,8.0355,224500.0
2009-01-12 15:35:00,10.21,10.23,10.2,10.21,174500.0,8.0276,8.0433,8.0198,8.0276,174500.0
2009-01-12 15:40:00,10.22,10.24,10.19,10.24,155500.0,8.0355,8.0512,8.0119,8.0512,155500.0
2009-01-12 15:45:00,10.24,10.28,10.23,10.26,195500.0,8.0512,8.0827,8.0433,8.0669,195500.0
2009-01-12 15:50:00,10.26,10.3,10.26,10.29,346000.0,8.0669,8.0984,8.0669,8.0905,346000.0
2009-01-12 15:55:00,10.29,10.29,10.27,10.28,442500.0,8.0905,8.0905,8.0748,8.0827,442500.0
2009-01-12 16:00:00,10.28,10.28,10.28,10.28,2000.0,8.0827,8.0827,8.0827,8.0827,2000.0
2009-01-12 16:05:00,10.27,10.27,10.27,10.27,500.0,8.0748,8.0748,8.0748,8.0748,500.0
2009-01-12 16:10:00,10.27,10.27,10.27,10.27,0.0,8.0748,8.0748,8.0748,8.0748,0.0
2009-01-13 09:30:00,10.23,10.26,10.19,10.19,172000.0,8.0433,8.0669,8.0119,8.0119,172000.0
2009-01-13 09:35:00,10.19,10.27,10.19,10.23,43000.0,8.0119,8.0748,8.0119,8.0433,43000.0
2009-01-13 09:40:00,10.24,10.32,10.24,10.32,42500.0,8.0512,8.1141,8.0512,8.1141,42500.0
2009-01-13 09:45:00,10.34,10.37,10.33,10.35,100500.0,8.1298,8.1534,8.122,8.1377,100500.0
2009-01-13 09:50:00,10.35,10.39,10.34,10.36,41500.0,8.1377,8.1691,8.1298,8.1456,41500.0
2009-01-13 09:55:00,10.35,10.39,10.35,10.36,61000.0,8.1377,8.1691,8.1377,8.1456,61000.0
2009-01-13 10:00:00,10.36,10.38,10.33,10.34,130000.0,8.1456,8.1613,8.122,8.1298,130000.0
2009-01-13 10:05:00,10.35,10.39,10.35,10.37,154000.0,8.1377,8.1691,8.1377,8.1534,154000.0
2009-01-13 10:10:00,10.39,10.4,10.37,10.39,114500.0,8.1691,8.177,8.1534,8.1691,114500.0
2009-01-13 10:15:00,10.4,10.4,10.36,10.37,104500.0,8.177,8.177,8.1456,8.1534,104500.0
2009-01-13 10:20:00,10.37,10.37,10.33,10.33,61000.0,8.1534,8.1534,8.122,8.122,61000.0
2009-01-13 10:25:00,10.33,10.34,10.32,10.33,45500.0,8.122,8.1298,8.1141,8.122,45500.0
2009-01-13 10:30:00,10.33,10.35,10.3,10.3,155000.0,8.122,8.1377,8.0984,8.0984,155000.0
2009-01-13 10:35:00,10.3,10.32,10.28,10.31,72500.0,8.0984,8.1141,8.0827,8.1062,72500.0
2009-01-13 10:40:00,10.31,10.34,10.31,10.32,135500.0,8.1062,8.1298,8.1062,8.1141,135500.0
2009-01-13 10:45:00,10.32,10.37,10.32,10.36,42500.0,8.1141,8.1534,8.1141,8.1456,42500.0
2009-01-13 10:50:00,10.36,10.42,10.36,10.42,83500.0,8.1456,8.1927,8.1456,8.1927,83500.0
2009-01-13 10:55:00,10.42,10.43,10.39,10.4,54000.0,8.1927,8.2006,8.1691,8.177,54000.0
2009-01-13 11:00:00,10.4,10.41,10.38,10.38,61500.0,8.177,8.1849,8.1613,8.1613,61500.0
2009-01-13 11:05:00,10.38,10.43,10.37,10.42,60500.0,8.1613,8.2006,8.1534,8.1927,60500.0
2009-01-13 11:10:00,10.41,10.41,10.36,10.38,117500.0,8.1849,8.1849,8.1456,8.1613,117500.0
2009-01-13 11:15:00,10.38,10.38,10.35,10.37,77500.0,8.1613,8.1613,8.1377,8.1534,77500.0
2009-01-13 11:20:00,10.36,10.37,10.34,10.35,109500.0,8.1456,8.1534,8.1298,8.1377,109500.0
2009-01-13 11:25:00,10.35,10.41,10.35,10.41,108500.0,8.1377,8.1849,8.1377,8.1849,108500.0
2009-01-13 11:30:00,10.4,10.43,10.4,10.41,79000.0,8.177,8.2006,8.177,8.1849,79000.0
2009-01-13 11:35:00,10.41,10.43,10.4,10.42,62000.0,8.1849,8.2006,8.177,8.1927,62000.0
2009-01-13 11:40:00,10.42,10.44,10.41,10.41,123000.0,8.1927,8.2085,8.1849,8.1849,123000.0
2009-01-13 11:45:00,10.4,10.41,10.39,10.4,98000.0,8.177,8.1849,8.1691,8.177,98000.0
2009-01-13 11:50:00,10.4,10.43,10.39,10.4,103000.0,8.177,8.2006,8.1691,8.177,103000.0
2009-01-13 11:55:00,10.39,10.44,10.38,10.44,176000.0,8.1691,8.2085,8.1613,8.2085,176000.0
2009-01-13 12:00:00,10.44,10.45,10.41,10.43,53000.0,8.2085,8.2163,8.1849,8.2006,53000.0
2009-01-13 12:05:00,10.42,10.42,10.41,10.41,89000.0,8.1927,8.1927,8.1849,8.1849,89000.0
2009-01-13 12:10:00,10.41,10.41,10.39,10.4,80000.0,8.1849,8.1849,8.1691,8.177,80000.0
2009-01-13 12:15:00,10.4,10.41,10.38,10.39,83500.0,8.177,8.1849,8.1613,8.1691,83500.0
2009-01-13 12:20:00,10.39,10.42,10.39,10.41,160000.0,8.1691,8.1927,8.1691,8.1849,160000.0
2009-01-13 12:25:00,10.41,10.41,10.39,10.4,92500.0,8.1849,8.1849,8.1691,8.177,92500.0
2009-01-13 12:30:00,10.39,10.42,10.39,10.42,156500.0,8.1691,8.1927,8.1691,8.1927,156500.0
2009-01-13 12:35:00,10.42,10.43,10.41,10.43,173000.0,8.1927,8.2006,8.1849,8.2006,173000.0
2009-01-13 12:40:00,10.43,10.43,10.39,10.39,27000.0,8.2006,8.2006,8.1691,8.1691,27000.0
2009-01-13 12:45:00,10.39,10.39,10.38,10.38,19000.0,8.1691,8.1691,8.1613,8.1613,19000.0
2009-01-13 12:50:00,10.39,10.41,10.39,10.4,44000.0,8.1691,8.1849,8.1691,8.177,44000.0
2009-01-13 12:55:00,10.41,10.41,10.37,10.37,60500.0,8.1849,8.1849,8.1534,8.1534,60500.0
2009-01-13 13:00:00,10.36,10.38,10.35,10.35,54500.0,8.1456,8.1613,8.1377,8.1377,54500.0
2009-01-13 13:05:00,10.35,10.37,10.35,10.37,21000.0,8.1377,8.1534,8.1377,8.1534,21000.0
2009-01-13 13:10:00,10.36,10.37,10.36,10.36,24500.0,8.1456,8.1534,8.1456,8.1456,24500.0
2009-01-13 13:15:00,10.37,10.37,10.34,10.34,22500.0,8.1534,8.1534,8.1298,8.1298,22500.0
2009-01-13 13:20:00,10.33,10.33,10.29,10.31,18000.0,8.122,8.122,8.0905,8.1062,18000.0
2009-01-13 13:25:00,10.31,10.32,10.3,10.32,24500.0,8.1062,8.1141,8.0984,8.1141,24500.0
2009-01-13 13:30:00,10.31,10.31,10.3,10.31,15500.0,8.1062,8.1062,8.0984,8.1062,15500.0
2009-01-13 13:35:00,10.31,10.33,10.31,10.32,57500.0,8.1062,8.122,8.1062,8.1141,57500.0
2009-01-13 13:40:00,10.32,10.32,10.27,10.28,77500.0,8.1141,8.1141,8.0748,8.0827,77500.0
2009-01-13 13:45:00,10.28,10.28,10.25,10.26,52000.0,8.0827,8.0827,8.0591,8.0669,52000.0
2009-01-13 13:50:00,10.26,10.27,10.26,10.26,73000.0,8.0669,8.0748,8.0669,8.0669,73000.0
2009-01-13 13:55:00,10.26,10.26,10.23,10.24,46500.0,8.0669,8.0669,8.0433,8.0512,46500.0
2009-01-13 14:00:00,10.23,10.26,10.23,10.25,46000.0,8.0433,8.0669,8.0433,8.0591,46000.0
2009-01-13 14:05:00,10.26,10.29,10.26,10.27,74000.0,8.0669,8.0905,8.0669,8.0748,74000.0
2009-01-13 14:10:00,10.28,10.31,10.28,10.31,75500.0,8.0827,8.1062,8.0827,8.1062,75500.0
2009-01-13 14:15:00,10.31,10.31,10.28,10.29,44000.0,8.1062,8.1062,8.0827,8.0905,44000.0
2009-01-13 14:20:00,10.29,10.29,10.27,10.27,68000.0,8.0905,8.0905,8.0748,8.0748,68000.0
2009-01-13 14:25:00,10.27,10.27,10.24,10.26,91500.0,8.0748,8.0748,8.0512,8.0669,91500.0
2009-01-13 14:30:00,10.26,10.34,10.26,10.33,95000.0,8.0669,8.1298,8.0669,8.122,95000.0
2009-01-13 14:35:00,10.34,10.36,10.32,10.35,140500.0,8.1298,8.1456,8.1141,8.1377,140500.0
2009-01-13 14:40:00,10.36,10.39,10.35,10.35,71000.0,8.1456,8.1691,8.1377,8.1377,71000.0
2009-01-13 14:45:00,10.36,10.42,10.36,10.39,166500.0,8.1456,8.1927,8.1456,8.1691,166500.0
2009-01-13 14:50:00,10.38,10.4,10.37,10.38,163000.0,8.1613,8.177,8.1534,8.1613,163000.0
2009-01-13 14:55:00,10.38,10.41,10.37,10.37,201500.0,8.1613,8.1849,8.1534,8.1534,201500.0
2009-01-13 15:00:00,10.36,10.36,10.32,10.35,192500.0,8.1456,8.1456,8.1141,8.1377,192500.0
2009-01-13 15:05:00,10.35,10.35,10.28,10.28,174000.0,8.1377,8.1377,8.0827,8.0827,174000.0
2009-01-13 15:10:00,10.28,10.32,10.28,10.31,136500.0,8.0827,8.1141,8.0827,8.1062,136500.0
2009-01-13 15:15:00,10.31,10.34,10.29,10.32,78500.0,8.1062,8.1298,8.0905,8.1141,78500.0
2009-01-13 15:20:00,10.31,10.37,10.31,10.37,190500.0,8.1062,8.1534,8.1062,8.1534,190500.0
2009-01-13 15:25:00,10.36,10.37,10.34,10.36,83500.0,8.1456,8.1534,8.1298,8.1456,83500.0
2009-01-13 15:30:00,10.37,10.37,10.29,10.36,176500.0,8.1534,8.1534,8.0905,8.1456,176500.0
2009-01-13 15:35:00,10.36,10.4,10.36,10.39,180500.0,8.1456,8.177,8.1456,8.1691,180500.0
2009-01-13 15:40:00,10.39,10.42,10.38,10.42,216500.0,8.1691,8.1927,8.1613,8.1927,216500.0
2009-01-13 15:45:00,10.4,10.41,10.36,10.41,265000.0,8.177,8.1849,8.1456,8.1849,265000.0
2009-01-13 15:50:00,10.42,10.42,10.37,10.39,399500.0,8.1927,8.1927,8.1534,8.1691,399500.0
2009-01-13 15:55:00,10.39,10.4,10.38,10.39,197000.0,8.1691,8.177,8.1613,8.1691,197000.0
2009-01-13 16:00:00,10.39,10.39,10.38,10.38,282000.0,8.1691,8.1691,8.1613,8.1613,282000.0
2009-01-13 16:05:00,10.38,10.38,10.38,10.38,6000.0,8.1613,8.1613,8.1613,8.1613,6000.0
2009-01-13 16:10:00,10.38,10.38,10.38,10.38,0.0,8.1613,8.1613,8.1613,8.1613,0.0
2009-01-14 09:30:00,10.2,10.23,10.18,10.19,127500.0,8.0198,8.0433,8.004,8.0119,127500.0
2009-01-14 09:35:00,10.2,10.21,10.13,10.15,156000.0,8.0198,8.0276,7.9647,7.9804,156000.0
2009-01-14 09:40:00,10.15,10.17,10.08,10.08,209000.0,7.9804,7.9962,7.9254,7.9254,209000.0
2009-01-14 09:45:00,10.07,10.09,10.06,10.08,106000.0,7.9175,7.9333,7.9097,7.9254,106000.0
2009-01-14 09:50:00,10.1,10.11,10.05,10.09,154000.0,7.9411,7.949,7.9018,7.9333,154000.0
2009-01-14 09:55:00,10.09,10.11,10.09,10.09,99000.0,7.9333,7.949,7.9333,7.9333,99000.0
2009-01-14 10:00:00,10.09,10.11,10.06,10.1,176500.0,7.9333,7.949,7.9097,7.9411,176500.0
2009-01-14 10:05:00,10.1,10.12,10.09,10.09,123000.0,7.9411,7.9569,7.9333,7.9333,123000.0
2009-01-14 10:10:00,10.1,10.11,10.06,10.06,173000.0,7.9411,7.949,7.9097,7.9097,173000.0
2009-01-14 10:15:00,10.06,10.06,10.02,10.03,141500.0,7.9097,7.9097,7.8782,7.8861,141500.0
2009-01-14 10:20:00,10.03,10.06,10.03,10.06,144500.0,7.8861,7.9097,7.8861,7.9097,144500.0
2009-01-14 10:25:00,10.05,10.06,10.05,10.05,95500.0,7.9018,7.9097,7.9018,7.9018,95500.0
2009-01-14 10:30:00,10.05,10.05,10.0,10.01,515500.0,7.9018,7.9018,7.8625,7.8704,515500.0
2009-01-14 10:35:00,10.0,10.01,9.97,9.98,316000.0,7.8625,7.8704,7.8389,7.8468,316000.0
2009-01-14 10:40:00,9.98,9.98,9.93,9.95,308500.0,7.8468,7.8468,7.8075,7.8232,308500.0
2009-01-14 10:45:00,9.95,9.97,9.93,9.96,153500.0,7.8232,7.8389,7.8075,7.8311,153500.0
2009-01-14 10:50:00,9.97,9.98,9.95,9.96,76500.0,7.8389,7.8468,7.8232,7.8311,76500.0
2009-01-14 10:55:00,9.96,9.99,9.95,9.98,79500.0,7.8311,7.8546,7.8232,7.8468,79500.0
2009-01-14 11:00:00,9.98,9.99,9.98,9.98,121000.0,7.8468,7.8546,7.8468,7.8468,121000.0
2009-01-14 11:05:00,9.98,10.0,9.97,9.97,66500.0,7.8468,7.8625,7.8389,7.8389,66500.0
2009-01-14 11:10:00,9.97,9.97,9.95,9.97,134500.0,7.8389,7.8389,7.8232,7.8389,134500.0
2009-01-14 11:15:00,9.96,9.98,9.96,9.98,49500.0,7.8311,7.8468,7.8311,7.8468,49500.0
2009-01-14 11:20:00,10.0,10.03,10.0,10.03,33500.0,7.8625,7.8861,7.8625,7.8861,33500.0
2009-01-14 11:25:00,10.03,10.05,10.03,10.03,36500.0,7.8861,7.9018,7.8861,7.8861,36500.0
2009-01-14 11:30:00,10.03,10.04,10.03,10.03,16500.0,7.8861,7.894,7.8861,7.8861,16500.0
2009-01-14 11:35:00,10.04,10.04,10.02,10.03,39500.0,7.894,7.894,7.8782,7.8861,39500.0
2009-01-14 11:40:00,10.03,10.05,10.03,10.04,22500.0,7.8861,7.9018,7.8861,7.894,22500.0
2009-01-14 11:45:00,10.03,10.05,10.03,10.05,40000.0,7.8861,7.9018,7.8861,7.9018,40000.0
2009-01-14 11:50:00,10.05,10.08,10.05,10.08,26500.0,7.9018,7.9254,7.9018,7.9254,26500.0
2009-01-14 11:55:00,10.07,10.07,10.06,10.06,32500.0,7.9175,7.9175,7.9097,7.9097,32500.0
2009-01-14 12:00:00,10.06,10.06,10.04,10.04,58500.0,7.9097,7.9097,7.894,7.894,58500.0
2009-01-14 12:05:00,10.04,10.06,10.03,10.06,94000.0,7.894,7.9097,7.8861,7.9097,94000.0
2009-01-14 12:10:00,10.06,10.06,10.04,10.05,49500.0,7.9097,7.9097,7.894,7.9018,49500.0
2009-01-14 12:15:00,10.05,10.05,10.02,10.02,38000.0,7.9018,7.9018,7.8782,7.8782,38000.0
2009-01-14 12:20:00,10.02,10.04,10.02,10.03,47000.0,7.8782,7.894,7.8782,7.8861,47000.0
2009-01-14 12:25:00,10.02,10.03,10.01,10.03,40000.0,7.8782,7.8861,7.8704,7.8861,40000.0
2009-01-14 12:30:00,10.03,10.04,10.03,10.03,64500.0,7.8861,7.894,7.8861,7.8861,64500.0
2009-01-14 12:35:00,10.03,10.04,10.01,10.02,41500.0,7.8861,7.894,7.8704,7.8782,41500.0
2009-01-14 12:40:00,10.02,10.02,9.99,10.0,38500.0,7.8782,7.8782,7.8546,7.8625,38500.0
2009-01-14 12:45:00,9.99,10.02,9.99,10.01,45000.0,7.8546,7.8782,7.8546,7.8704,45000.0
2009-01-14 12:50:00,10.01,10.05,10.01,10.05,41500.0,7.8704,7.9018,7.8704,7.9018,41500.0
2009-01-14 12:55:00,10.05,10.06,10.05,10.06,52000.0,7.9018,7.9097,7.9018,7.9097,52000.0
2009-01-14 13:00:00,10.06,10.07,10.04,10.05,25000.0,7.9097,7.9175,7.894,7.9018,25000.0
2009-01-14 13:05:00,10.05,10.07,10.05,10.06,52500.0,7.9018,7.9175,7.9018,7.9097,52500.0
2009-01-14 13:10:00,10.06,10.06,10.03,10.04,68000.0,7.9097,7.9097,7.8861,7.894,68000.0
2009-01-14 13:15:00,10.03,10.04,10.02,10.02,55000.0,7.8861,7.894,7.8782,7.8782,55000.0
2009-01-14 13:20:00,10.03,10.03,10.01,10.01,32000.0,7.8861,7.8861,7.8704,7.8704,32000.0
2009-01-14 13:25:00,10.01,10.02,9.99,10.0,56500.0,7.8704,7.8782,7.8546,7.8625,56500.0
2009-01-14 13:30:00,10.0,10.01,9.99,10.01,44000.0,7.8625,7.8704,7.8546,7.8704,44000.0
2009-01-14 13:35:00,10.01,10.02,10.0,10.01,27500.0,7.8704,7.8782,7.8625,7.8704,27500.0
2009-01-14 13:40:00,10.01,10.02,10.01,10.01,21500.0,7.8704,7.8782,7.8704,7.8704,21500.0
2009-01-14 13:45:00,10.01,10.03,10.01,10.02,48000.0,7.8704,7.8861,7.8704,7.8782,48000.0
2009-01-14 13:50:00,10.02,10.02,10.01,10.01,33000.0,7.8782,7.8782,7.8704,7.8704,33000.0
2009-01-14 13:55:00,10.01,10.01,10.01,10.01,14000.0,7.8704,7.8704,7.8704,7.8704,14000.0
2009-01-14 14:00:00,10.01,10.01,9.99,10.0,42000.0,7.8704,7.8704,7.8546,7.8625,42000.0
2009-01-14 14:05:00,9.99,10.04,9.99,10.04,37000.0,7.8546,7.894,7.8546,7.894,37000.0
2009-01-14 14:10:00,10.04,10.07,10.03,10.04,32000.0,7.894,7.9175,7.8861,7.894,32000.0
2009-01-14 14:15:00,10.03,10.06,10.03,10.04,56000.0,7.8861,7.9097,7.8861,7.894,56000.0
2009-01-14 14:20:00,10.04,10.04,10.02,10.03,50000.0,7.894,7.894,7.8782,7.8861,50000.0
2009-01-14 14:25:00,10.03,10.04,10.01,10.03,168500.0,7.8861,7.894,7.8704,7.8861,168500.0
2009-01-14 14:30:00,10.04,10.11,10.04,10.09,125500.0,7.894,7.949,7.894,7.9333,125500.0
2009-01-14 14:35:00,10.09,10.11,10.09,10.09,69500.0,7.9333,7.949,7.9333,7.9333,69500.0
2009-01-14 14:40:00,10.09,10.1,10.08,10.1,74500.0,7.9333,7.9411,7.9254,7.9411,74500.0
2009-01-14 14:45:00,10.1,10.1,10.06,10.06,50000.0,7.9411,7.9411,7.9097,7.9097,50000.0
2009-01-14 14:50:00,10.06,10.07,10.05,10.06,77500.0,7.9097,7.9175,7.9018,7.9097,77500.0
2009-01-14 14:55:00,10.06,10.09,10.06,10.06,107500.0,7.9097,7.9333,7.9097,7.9097,107500.0
2009-01-14 15:00:00,10.06,10.06,10.01,10.02,98000.0,7.9097,7.9097,7.8704,7.8782,98000.0
2009-01-14 15:05:00,10.01,10.01,9.99,10.0,140500.0,7.8704,7.8704,7.8546,7.8625,140500.0
2009-01-14 15:10:00,10.0,10.0,9.97,9.99,58500.0,7.8625,7.8625,7.8389,7.8546,58500.0
2009-01-14 15:15:00,9.98,9.98,9.96,9.98,121500.0,7.8468,7.8468,7.8311,7.8468,121500.0
2009-01-14 15:20:00,9.98,10.01,9.98,10.01,106500.0,7.8468,7.8704,7.8468,7.8704,106500.0
2009-01-14 15:25:00,10.01,10.02,9.97,9.98,200500.0,7.8704,7.8782,7.8389,7.8468,200500.0
2009-01-14 15:30:00,9.98,10.01,9.97,10.01,136500.0,7.8468,7.8704,7.8389,7.8704,136500.0
2009-01-14 15:35:00,10.01,10.01,9.96,9.96,164500.0,7.8704,7.8704,7.8311,7.8311,164500.0
2009-01-14 15:40:00,9.96,9.99,9.95,9.99,129000.0,7.8311,7.8546,7.8232,7.8546,129000.0
2009-01-14 15:45:00,9.98,10.04,9.97,10.03,164000.0,7.8468,7.894,7.8389,7.8861,164000.0
2009-01-14 15:50:00,10.02,10.04,10.0,10.0,222500.0,7.8782,7.894,7.8625,7.8625,222500.0
2009-01-14 15:55:00,10.0,10.0,9.98,9.98,331500.0,7.8625,7.8625,7.8468,7.8468,331500.0
2009-01-14 16:00:00,9.97,10.0,9.97,10.0,270500.0,7.8389,7.8625,7.8389,7.8625,270500.0
2009-01-14 16:05:00,9.97,9.97,9.97,9.97,2500.0,7.8389,7.8389,7.8389,7.8389,2500.0
2009-01-14 16:10:00,9.97,9.97,9.97,9.97,0.0,7.8389,7.8389,7.8389,7.8389,0.0
2009-01-15 09:30:00,9.98,9.99,9.94,9.94,152500.0,7.8468,7.8546,7.8153,7.8153,152500.0
2009-01-15 09:35:00,9.93,9.96,9.92,9.96,88000.0,7.8075,7.8311,7.7996,7.8311,88000.0
2009-01-15 09:40:00,9.96,9.96,9.91,9.91,76500.0,7.8311,7.8311,7.7917,7.7917,76500.0
2009-01-15 09:45:00,9.92,9.92,9.83,9.85,117500.0,7.7996,7.7996,7.7288,7.7446,117500.0
2009-01-15 09:50:00,9.85,9.87,9.84,9.87,38500.0,7.7446,7.7603,7.7367,7.7603,38500.0
2009-01-15 09:55:00,9.87,9.9,9.87,9.88,39500.0,7.7603,7.7839,7.7603,7.7682,39500.0
2009-01-15 10:00:00,9.87,9.9,9.84,9.87,148000.0,7.7603,7.7839,7.7367,7.7603,148000.0
2009-01-15 10:05:00,9.86,9.86,9.82,9.83,50000.0,7.7524,7.7524,7.721,7.7288,50000.0
2009-01-15 10:10:00,9.83,9.85,9.8,9.82,58500.0,7.7288,7.7446,7.7053,7.721,58500.0
2009-01-15 10:15:00,9.78,9.78,9.75,9.76,26000.0,7.6895,7.6895,7.6659,7.6738,26000.0
2009-01-15 10:20:00,9.76,9.78,9.74,9.74,34000.0,7.6738,7.6895,7.6581,7.6581,34000.0
2009-01-15 10:25:00,9.74,9.76,9.73,9.74,41500.0,7.6581,7.6738,7.6502,7.6581,41500.0
2009-01-15 10:30:00,9.74,9.77,9.72,9.73,25000.0,7.6581,7.6817,7.6424,7.6502,25000.0
2009-01-15 10:35:00,9.73,9.73,9.7,9.73,79000.0,7.6502,7.6502,7.6266,7.6502,79000.0
2009-01-15 10:40:00,9.73,9.75,9.73,9.74,44500.0,7.6502,7.6659,7.6502,7.6581,44500.0
2009-01-15 10:45:00,9.74,9.76,9.73,9.76,104000.0,7.6581,7.6738,7.6502,7.6738,104000.0
2009-01-15 10:50:00,9.76,9.78,9.75,9.77,84500.0,7.6738,7.6895,7.6659,7.6817,84500.0
2009-01-15 10:55:00,9.78,9.79,9.76,9.76,103000.0,7.6895,7.6974,7.6738,7.6738,103000.0
2009-01-15 11:00:00,9.76,9.76,9.75,9.76,87500.0,7.6738,7.6738,7.6659,7.6738,87500.0
2009-01-15 11:05:00,9.76,9.77,9.76,9.77,87500.0,7.6738,7.6817,7.6738,7.6817,87500.0
2009-01-15 11:10:00,9.77,9.79,9.77,9.77,78000.0,7.6817,7.6974,7.6817,7.6817,78000.0
2009-01-15 11:15:00,9.77,9.77,9.75,9.75,57500.0,7.6817,7.6817,7.6659,7.6659,57500.0
2009-01-15 11:20:00,9.75,9.76,9.75,9.76,77500.0,7.6659,7.6738,7.6659,7.6738,77500.0
2009-01-15 11:25:00,9.76,9.77,9.76,9.76,127500.0,7.6738,7.6817,7.6738,7.6738,127500.0
2009-01-15 11:30:00,9.76,9.77,9.76,9.77,113500.0,7.6738,7.6817,7.6738,7.6817,113500.0
2009-01-15 11:35:00,9.77,9.77,9.75,9.75,363000.0,7.6817,7.6817,7.6659,7.6659,363000.0
2009-01-15 11:40:00,9.75,9.76,9.73,9.73,241500.0,7.6659,7.6738,7.6502,7.6502,241500.0
2009-01-15 11:45:00,9.73,9.73,9.72,9.72,97000.0,7.6502,7.6502,7.6424,7.6424,97000.0
2009-01-15 11:50:00,9.72,9.73,9.72,9.73,121000.0,7.6424,7.6502,7.6424,7.6502,121000.0
2009-01-15 11:55:00,9.74,9.74,9.73,9.73,192500.0,7.6581,7.6581,7.6502,7.6502,192500.0
2009-01-15 12:00:00,9.73,9.75,9.73,9.74,74000.0,7.6502,7.6659,7.6502,7.6581,74000.0
2009-01-15 12:05:00,9.74,9.74,9.71,9.71,89500.0,7.6581,7.6581,7.6345,7.6345,89500.0
2009-01-15 12:10:00,9.71,9.74,9.71,9.73,122500.0,7.6345,7.6581,7.6345,7.6502,122500.0
2009-01-15 12:15:00,9.73,9.74,9.72,9.73,162500.0,7.6502,7.6581,7.6424,7.6502,162500.0
2009-01-15 12:20:00,9.73,9.73,9.7,9.7,144500.0,7.6502,7.6502,7.6266,7.6266,144500.0
2009-01-15 12:25:00,9.7,9.71,9.69,9.7,100000.0,7.6266,7.6345,7.6188,7.6266,100000.0
2009-01-15 12:30:00,9.7,9.71,9.69,9.7,80000.0,7.6266,7.6345,7.6188,7.6266,80000.0
2009-01-15 12:35:00,9.7,9.71,9.68,9.68,96000.0,7.6266,7.6345,7.6109,7.6109,96000.0
2009-01-15 12:40:00,9.68,9.7,9.68,9.7,69000.0,7.6109,7.6266,7.6109,7.6266,69000.0
2009-01-15 12:45:00,9.7,9.7,9.69,9.7,59000.0,7.6266,7.6266,7.6188,7.6266,59000.0
2009-01-15 12:50:00,9.7,9.72,9.7,9.71,54000.0,7.6266,7.6424,7.6266,7.6345,54000.0
2009-01-15 12:55:00,9.7,9.71,9.69,9.71,49000.0,7.6266,7.6345,7.6188,7.6345,49000.0
2009-01-15 13:00:00,9.73,9.74,9.73,9.73,36500.0,7.6502,7.6581,7.6502,7.6502,36500.0
2009-01-15 13:05:00,9.73,9.74,9.73,9.73,53500.0,7.6502,7.6581,7.6502,7.6502,53500.0
2009-01-15 13:10:00,9.73,9.74,9.71,9.74,97000.0,7.6502,7.6581,7.6345,7.6581,97000.0
2009-01-15 13:15:00,9.74,9.76,9.73,9.74,172000.0,7.6581,7.6738,7.6502,7.6581,172000.0
2009-01-15 13:20:00,9.74,9.75,9.72,9.74,132500.0,7.6581,7.6659,7.6424,7.6581,132500.0
2009-01-15 13:25:00,9.74,9.78,9.74,9.78,203000.0,7.6581,7.6895,7.6581,7.6895,203000.0
2009-01-15 13:30:00,9.78,9.82,9.78,9.81,191000.0,7.6895,7.721,7.6895,7.7131,191000.0
2009-01-15 13:35:00,9.81,9.87,9.79,9.87,134000.0,7.7131,7.7603,7.6974,7.7603,134000.0
2009-01-15 13:40:00,9.87,9.88,9.86,9.88,88000.0,7.7603,7.7682,7.7524,7.7682,88000.0
2009-01-15 13:45:00,9.88,9.88,9.85,9.87,75500.0,7.7682,7.7682,7.7446,7.7603,75500.0
2009-01-15 13:50:00,9.87,9.94,9.86,9.94,70500.0,7.7603,7.8153,7.7524,7.8153,70500.0
2009-01-15 13:55:00,9.94,10.01,9.93,10.01,105000.0,7.8153,7.8704,7.8075,7.8704,105000.0
2009-01-15 14:00:00,10.02,10.05,10.0,10.01,233000.0,7.8782,7.9018,7.8625,7.8704,233000.0
2009-01-15 14:05:00,10.01,10.08,10.01,10.06,76000.0,7.8704,7.9254,7.8704,7.9097,76000.0
2009-01-15 14:10:00,10.08,10.09,10.03,10.04,154000.0,7.9254,7.9333,7.8861,7.894,154000.0
2009-01-15 14:15:00,10.04,10.09,10.04,10.08,148500.0,7.894,7.9333,7.894,7.9254,148500.0
2009-01-15 14:20:00,10.08,10.11,10.06,10.06,89500.0,7.9254,7.949,7.9097,7.9097,89500.0
2009-01-15 14:25:00,10.06,10.14,10.05,10.12,323500.0,7.9097,7.9726,7.9018,7.9569,323500.0
2009-01-15 14:30:00,10.13,10.21,10.12,10.2,125500.0,7.9647,8.0276,7.9569,8.0198,125500.0
2009-01-15 14:35:00,10.18,10.19,10.14,10.16,90000.0,8.004,8.0119,7.9726,7.9883,90000.0
2009-01-15 14:40:00,10.18,10.23,10.18,10.21,64500.0,8.004,8.0433,8.004,8.0276,64500.0
2009-01-15 14:45:00,10.22,10.26,10.21,10.24,148000.0,8.0355,8.0669,8.0276,8.0512,148000.0
2009-01-15 14:50:00,10.25,10.28,10.2,10.2,202500.0,8.0591,8.0827,8.0198,8.0198,202500.0
2009-01-15 14:55:00,10.2,10.22,10.17,10.18,267500.0,8.0198,8.0355,7.9962,8.004,267500.0
2009-01-15 15:00:00,10.17,10.23,10.16,10.18,235500.0,7.9962,8.0433,7.9883,8.004,235500.0
2009-01-15 15:05:00,10.18,10.2,10.12,10.15,191500.0,8.004,8.0198,7.9569,7.9804,191500.0
2009-01-15 15:10:00,10.16,10.19,10.15,10.18,106000.0,7.9883,8.0119,7.9804,8.004,106000.0
2009-01-15 15:15:00,10.18,10.23,10.18,10.22,174000.0,8.004,8.0433,8.004,8.0355,174000.0
2009-01-15 15:20:00,10.22,10.23,10.17,10.17,109500.0,8.0355,8.0433,7.9962,7.9962,109500.0
2009-01-15 15:25:00,10.15,10.15,10.1,10.12,149000.0,7.9804,7.9804,7.9411,7.9569,149000.0
2009-01-15 15:30:00,10.12,10.12,10.04,10.07,167500.0,7.9569,7.9569,7.894,7.9175,167500.0
2009-01-15 15:35:00,10.08,10.08,10.01,10.07,176000.0,7.9254,7.9254,7.8704,7.9175,176000.0
2009-01-15 15:40:00,10.07,10.07,10.0,10.0,182500.0,7.9175,7.9175,7.8625,7.8625,182500.0
2009-01-15 15:45:00,9.99,10.04,9.98,10.02,150000.0,7.8546,7.894,7.8468,7.8782,150000.0
2009-01-15 15:50:00,10.02,10.13,10.02,10.12,244000.0,7.8782,7.9647,7.8782,7.9569,244000.0
2009-01-15 15:55:00,10.13,10.15,10.11,10.15,296000.0,7.9647,7.9804,7.949,7.9804,296000.0
2009-01-15 16:00:00,10.14,10.14,10.12,10.12,40500.0,7.9726,7.9726,7.9569,7.9569,40500.0
2009-01-15 16:05:00,10.17,10.17,10.17,10.17,7500.0,7.9962,7.9962,7.9962,7.9962,7500.0
2009-01-15 16:10:00,10.17,10.17,10.17,10.17,0.0,7.9962,7.9962,7.9962,7.9962,0.0
2009-01-16 09:30:00,10.34,10.38,10.33,10.35,85000.0,8.1298,8.1613,8.122,8.1377,85000.0
2009-01-16 09:35:00,10.34,10.34,10.29,10.31,103500.0,8.1298,8.1298,8.0905,8.1062,103500.0
2009-01-16 09:40:00,10.31,10.38,10.3,10.37,197000.0,8.1062,8.1613,8.0984,8.1534,197000.0
2009-01-16 09:45:00,10.38,10.39,10.36,10.37,168500.0,8.1613,8.1691,8.1456,8.1534,168500.0
2009-01-16 09:50:00,10.37,10.38,10.29,10.31,256500.0,8.1534,8.1613,8.0905,8.1062,256500.0
2009-01-16 09:55:00,10.3,10.33,10.28,10.32,192000.0,8.0984,8.122,8.0827,8.1141,192000.0
2009-01-16 10:00:00,10.31,10.36,10.31,10.35,209500.0,8.1062,8.1456,8.1062,8.1377,209500.0
2009-01-16 10:05:00,10.35,10.37,10.32,10.32,101500.0,8.1377,8.1534,8.1141,8.1141,101500.0
2009-01-16 10:10:00,10.32,10.32,10.28,10.3,170500.0,8.1141,8.1141,8.0827,8.0984,170500.0
2009-01-16 10:15:00,10.3,10.3,10.25,10.26,154000.0,8.0984,8.0984,8.0591,8.0669,154000.0
2009-01-16 10:20:00,10.26,10.3,10.26,10.29,109500.0,8.0669,8.0984,8.0669,8.0905,109500.0
2009-01-16 10:25:00,10.3,10.34,10.29,10.31,80000.0,8.0984,8.1298,8.0905,8.1062,80000.0
2009-01-16 10:30:00,10.31,10.35,10.3,10.35,50000.0,8.1062,8.1377,8.0984,8.1377,50000.0
2009-01-16 10:35:00,10.34,10.35,10.31,10.33,66500.0,8.1298,8.1377,8.1062,8.122,66500.0
2009-01-16 10:40:00,10.33,10.33,10.28,10.28,115000.0,8.122,8.122,8.0827,8.0827,115000.0
2009-01-16 10:45:00,10.29,10.31,10.26,10.27,93000.0,8.0905,8.1062,8.0669,8.0748,93000.0
2009-01-16 10:50:00,10.26,10.3,10.24,10.28,96500.0,8.0669,8.0984,8.0512,8.0827,96500.0
2009-01-16 10:55:00,10.28,10.3,10.26,10.28,71500.0,8.0827,8.0984,8.0669,8.0827,71500.0
2009-01-16 11:00:00,10.27,10.29,10.26,10.29,108000.0,8.0748,8.0905,8.0669,8.0905,108000.0
2009-01-16 11:05:00,10.28,10.28,10.23,10.24,68000.0,8.0827,8.0827,8.0433,8.0512,68000.0
2009-01-16 11:10:00,10.24,10.26,10.22,10.24,165500.0,8.0512,8.0669,8.0355,8.0512,165500.0
2009-01-16 11:15:00,10.24,10.24,10.22,10.24,73000.0,8.0512,8.0512,8.0355,8.0512,73000.0
2009-01-16 11:20:00,10.24,10.25,10.23,10.25,84000.0,8.0512,8.0591,8.0433,8.0591,84000.0
2009-01-16 11:25:00,10.25,10.27,10.25,10.25,112500.0,8.0591,8.0748,8.0591,8.0591,112500.0
2009-01-16 11:30:00,10.25,10.27,10.19,10.2,72000.0,8.0591,8.0748,8.0119,8.0198,72000.0
2009-01-16 11:35:00,10.18,10.19,10.14,10.16,55500.0,8.004,8.0119,7.9726,7.9883,55500.0
2009-01-16 11:40:00,10.16,10.17,10.13,10.17,172000.0,7.9883,7.9962,7.9647,7.9962,172000.0
2009-01-16 11:45:00,10.18,10.19,10.16,10.17,68000.0,8.004,8.0119,7.9883,7.9962,68000.0
2009-01-16 11:50:00,10.17,10.19,10.15,10.15,74500.0,7.9962,8.0119,7.9804,7.9804,74500.0
2009-01-16 11:55:00,10.15,10.15,10.1,10.12,98000.0,7.9804,7.9804,7.9411,7.9569,98000.0
2009-01-16 12:00:00,10.12,10.13,10.11,10.12,188000.0,7.9569,7.9647,7.949,7.9569,188000.0
2009-01-16 12:05:00,10.12,10.12,10.09,10.09,100000.0,7.9569,7.9569,7.9333,7.9333,100000.0
2009-01-16 12:10:00,10.08,10.1,10.06,10.09,113000.0,7.9254,7.9411,7.9097,7.9333,113000.0
2009-01-16 12:15:00,10.09,10.1,10.03,10.04,221000.0,7.9333,7.9411,7.8861,7.894,221000.0
2009-01-16 12:20:00,10.04,10.05,10.01,10.02,238000.0,7.894,7.9018,7.8704,7.8782,238000.0
2009-01-16 12:25:00,10.02,10.03,9.99,10.02,119500.0,7.8782,7.8861,7.8546,7.8782,119500.0
2009-01-16 12:30:00,10.02,10.06,10.02,10.02,137500.0,7.8782,7.9097,7.8782,7.8782,137500.0
2009-01-16 12:35:00,10.03,10.03,10.0,10.03,87500.0,7.8861,7.8861,7.8625,7.8861,87500.0
2009-01-16 12:40:00,10.05,10.07,10.05,10.07,112500.0,7.9018,7.9175,7.9018,7.9175,112500.0
2009-01-16 12:45:00,10.06,10.07,10.05,10.07,85000.0,7.9097,7.9175,7.9018,7.9175,85000.0
2009-01-16 12:50:00,10.07,10.13,10.06,10.12,133500.0,7.9175,7.9647,7.9097,7.9569,133500.0
2009-01-16 12:55:00,10.12,10.12,10.09,10.12,86500.0,7.9569,7.9569,7.9333,7.9569,86500.0
2009-01-16 13:00:00,10.12,10.17,10.12,10.13,53500.0,7.9569,7.9962,7.9569,7.9647,53500.0
2009-01-16 13:05:00,10.12,10.13,10.1,10.11,73000.0,7.9569,7.9647,7.9411,7.949,73000.0
2009-01-16 13:10:00,10.11,10.16,10.1,10.11,74000.0,7.949,7.9883,7.9411,7.949,74000.0
2009-01-16 13:15:00,10.11,10.11,10.07,10.1,177000.0,7.949,7.949,7.9175,7.9411,177000.0
2009-01-16 13:20:00,10.09,10.12,10.07,10.1,113000.0,7.9333,7.9569,7.9175,7.9411,113000.0
2009-01-16 13:25:00,10.1,10.12,10.08,10.11,92500.0,7.9411,7.9569,7.9254,7.949,92500.0
2009-01-16 13:30:00,10.12,10.17,10.11,10.17,141000.0,7.9569,7.9962,7.949,7.9962,141000.0
2009-01-16 13:35:00,10.17,10.22,10.17,10.2,122000.0,7.9962,8.0355,7.9962,8.0198,122000.0
2009-01-16 13:40:00,10.19,10.22,10.19,10.21,70000.0,8.0119,8.0355,8.0119,8.0276,70000.0
2009-01-16 13:45:00,10.2,10.2,10.16,10.17,18500.0,8.0198,8.0198,7.9883,7.9962,18500.0
2009-01-16 13:50:00,10.16,10.19,10.14,10.14,108500.0,7.9883,8.0119,7.9726,7.9726,108500.0
2009-01-16 13:55:00,10.15,10.2,10.15,10.2,154000.0,7.9804,8.0198,7.9804,8.0198,154000.0
2009-01-16 14:00:00,10.21,10.23,10.18,10.22,114500.0,8.0276,8.0433,8.004,8.0355,114500.0
2009-01-16 14:05:00,10.22,10.27,10.22,10.24,115000.0,8.0355,8.0748,8.0355,8.0512,115000.0
2009-01-16 14:10:00,10.24,10.26,10.24,10.25,88500.0,8.0512,8.0669,8.0512,8.0591,88500.0
2009-01-16 14:15:00,10.25,10.27,10.19,10.2,91500.0,8.0591,8.0748,8.0119,8.0198,91500.0
2009-01-16 14:20:00,10.2,10.22,10.17,10.22,124500.0,8.0198,8.0355,7.9962,8.0355,124500.0
2009-01-16 14:25:00,10.23,10.25,10.22,10.23,110500.0,8.0433,8.0591,8.0355,8.0433,110500.0
2009-01-16 14:30:00,10.24,10.26,10.18,10.19,159500.0,8.0512,8.0669,8.004,8.0119,159500.0
2009-01-16 14:35:00,10.19,10.24,10.19,10.21,125500.0,8.0119,8.0512,8.0119,8.0276,125500.0
2009-01-16 14:40:00,10.22,10.25,10.18,10.2,160000.0,8.0355,8.0591,8.004,8.0198,160000.0
2009-01-16 14:45:00,10.2,10.23,10.19,10.21,152500.0,8.0198,8.0433,8.0119,8.0276,152500.0
2009-01-16 14:50:00,10.22,10.27,10.21,10.24,65000.0,8.0355,8.0748,8.0276,8.0512,65000.0
2009-01-16 14:55:00,10.25,10.28,10.23,10.28,96000.0,8.0591,8.0827,8.0433,8.0827,96000.0
2009-01-16 15:00:00,10.28,10.29,10.23,10.23,120500.0,8.0827,8.0905,8.0433,8.0433,120500.0
2009-01-16 15:05:00,10.23,10.28,10.23,10.27,153500.0,8.0433,8.0827,8.0433,8.0748,153500.0
2009-01-16 15:10:00,10.27,10.31,10.27,10.28,85500.0,8.0748,8.1062,8.0748,8.0827,85500.0
2009-01-16 15:15:00,10.29,10.33,10.29,10.32,106000.0,8.0905,8.122,8.0905,8.1141,106000.0
2009-01-16 15:20:00,10.32,10.34,10.27,10.33,179000.0,8.1141,8.1298,8.0748,8.122,179000.0
2009-01-16 15:25:00,10.34,10.36,10.26,10.26,184500.0,8.1298,8.1456,8.0669,8.0669,184500.0
2009-01-16 15:30:00,10.25,10.31,10.25,10.29,138500.0,8.0591,8.1062,8.0591,8.0905,138500.0
2009-01-16 15:35:00,10.3,10.32,10.28,10.29,113500.0,8.0984,8.1141,8.0827,8.0905,113500.0
2009-01-16 15:40:00,10.29,10.3,10.26,10.28,87000.0,8.0905,8.0984,8.0669,8.0827,87000.0
2009-01-16 15:45:00,10.29,10.31,10.27,10.29,119000.0,8.0905,8.1062,8.0748,8.0905,119000.0
2009-01-16 15:50:00,10.3,10.31,10.29,10.3,108500.0,8.0984,8.1062,8.0905,8.0984,108500.0
2009-01-16 15:55:00,10.3,10.32,10.29,10.29,382500.0,8.0984,8.1141,8.0905,8.0905,382500.0
2009-01-16 16:00:00,10.29,10.3,10.27,10.29,358000.0,8.0905,8.0984,8.0748,8.0905,358000.0
2009-01-16 16:05:00,10.29,10.29,10.27,10.27,15000.0,8.0905,8.0905,8.0748,8.0748,15000.0
2009-01-16 16:10:00,10.27,10.27,10.27,10.27,0.0,8.0748,8.0748,8.0748,8.0748,0.0
2009-01-20 09:30:00,10.19,10.23,10.19,10.2,161500.0,8.0119,8.0433,8.0119,8.0198,161500.0
2009-01-20 09:35:00,10.21,10.23,10.15,10.15,151500.0,8.0276,8.0433,7.9804,7.9804,151500.0
2009-01-20 09:40:00,10.14,10.19,10.12,10.14,153500.0,7.9726,8.0119,7.9569,7.9726,153500.0
2009-01-20 09:45:00,10.14,10.14,10.03,10.04,165500.0,7.9726,7.9726,7.8861,7.894,165500.0
2009-01-20 09:50:00,10.05,10.06,9.96,9.96,61000.0,7.9018,7.9097,7.8311,7.8311,61000.0
2009-01-20 09:55:00,9.97,10.01,9.97,9.99,96500.0,7.8389,7.8704,7.8389,7.8546,96500.0
2009-01-20 10:00:00,9.99,9.99,9.91,9.94,112500.0,7.8546,7.8546,7.7917,7.8153,112500.0
2009-01-20 10:05:00,9.94,10.01,9.94,10.0,55000.0,7.8153,7.8704,7.8153,7.8625,55000.0
2009-01-20 10:10:00,9.99,10.03,9.98,10.02,78000.0,7.8546,7.8861,7.8468,7.8782,78000.0
2009-01-20 10:15:00,10.02,10.06,10.02,10.04,78500.0,7.8782,7.9097,7.8782,7.894,78500.0
2009-01-20 10:20:00,10.04,10.09,10.03,10.07,62500.0,7.894,7.9333,7.8861,7.9175,62500.0
2009-01-20 10:25:00,10.08,10.11,10.06,10.1,112500.0,7.9254,7.949,7.9097,7.9411,112500.0
2009-01-20 10:30:00,10.1,10.12,10.09,10.1,87000.0,7.9411,7.9569,7.9333,7.9411,87000.0
2009-01-20 10:35:00,10.09,10.1,10.05,10.07,130000.0,7.9333,7.9411,7.9018,7.9175,130000.0
2009-01-20 10:40:00,10.07,10.07,10.03,10.03,140000.0,7.9175,7.9175,7.8861,7.8861,140000.0
2009-01-20 10:45:00,10.03,10.04,10.01,10.03,128000.0,7.8861,7.894,7.8704,7.8861,128000.0
2009-01-20 10:50:00,10.02,10.06,10.02,10.05,97500.0,7.8782,7.9097,7.8782,7.9018,97500.0
2009-01-20 10:55:00,10.06,10.06,10.01,10.02,120000.0,7.9097,7.9097,7.8704,7.8782,120000.0
2009-01-20 11:00:00,10.02,10.04,10.01,10.04,84500.0,7.8782,7.894,7.8704,7.894,84500.0
2009-01-20 11:05:00,10.04,10.04,10.0,10.02,78000.0,7.894,7.894,7.8625,7.8782,78000.0
2009-01-20 11:10:00,10.01,10.01,9.99,10.0,106000.0,7.8704,7.8704,7.8546,7.8625,106000.0
2009-01-20 11:15:00,10.0,10.01,9.99,10.01,60500.0,7.8625,7.8704,7.8546,7.8704,60500.0
2009-01-20 11:20:00,10.0,10.0,9.98,9.98,37000.0,7.8625,7.8625,7.8468,7.8468,37000.0
2009-01-20 11:25:00,9.98,10.01,9.98,10.01,58000.0,7.8468,7.8704,7.8468,7.8704,58000.0
2009-01-20 11:30:00,10.01,10.05,10.01,10.04,33500.0,7.8704,7.9018,7.8704,7.894,33500.0
2009-01-20 11:35:00,10.04,10.09,10.04,10.09,53500.0,7.894,7.9333,7.894,7.9333,53500.0
2009-01-20 11:40:00,10.09,10.09,10.07,10.07,44000.0,7.9333,7.9333,7.9175,7.9175,44000.0
2009-01-20 11:45:00,10.08,10.08,10.06,10.07,33500.0,7.9254,7.9254,7.9097,7.9175,33500.0
2009-01-20 11:50:00,10.07,10.07,10.04,10.04,13500.0,7.9175,7.9175,7.894,7.894,13500.0
2009-01-20 11:55:00,10.05,10.05,10.0,10.0,72000.0,7.9018,7.9018,7.8625,7.8625,72000.0
2009-01-20 12:00:00,10.0,10.05,10.0,10.05,20500.0,7.8625,7.9018,7.8625,7.9018,20500.0
2009-01-20 12:05:00,10.05,10.05,10.0,10.03,117000.0,7.9018,7.9018,7.8625,7.8861,117000.0
2009-01-20 12:10:00,10.03,10.07,10.02,10.07,78500.0,7.8861,7.9175,7.8782,7.9175,78500.0
2009-01-20 12:15:00,10.07,10.08,10.04,10.04,60000.0,7.9175,7.9254,7.894,7.894,60000.0
2009-01-20 12:20:00,10.04,10.04,10.0,10.01,106500.0,7.894,7.894,7.8625,7.8704,106500.0
2009-01-20 12:25:00,10.01,10.02,9.94,9.95,102500.0,7.8704,7.8782,7.8153,7.8232,102500.0
2009-01-20 12:30:00,9.95,10.01,9.94,10.01,149000.0,7.8232,7.8704,7.8153,7.8704,149000.0
2009-01-20 12:35:00,10.01,10.02,9.99,9.99,142000.0,7.8704,7.8782,7.8546,7.8546,142000.0
2009-01-20 12:40:00,9.99,10.02,9.98,10.02,117000.0,7.8546,7.8782,7.8468,7.8782,117000.0
2009-01-20 12:45:00,10.02,10.04,9.99,10.0,125000.0,7.8782,7.894,7.8546,7.8625,125000.0
2009-01-20 12:50:00,10.0,10.02,9.96,9.97,126500.0,7.8625,7.8782,7.8311,7.8389,126500.0
2009-01-20 12:55:00,9.97,9.99,9.96,9.97,169000.0,7.8389,7.8546,7.8311,7.8389,169000.0
2009-01-20 13:00:00,9.96,10.02,9.96,9.99,138000.0,7.8311,7.8782,7.8311,7.8546,138000.0
2009-01-20 13:05:00,9.99,9.99,9.92,9.93,147000.0,7.8546,7.8546,7.7996,7.8075,147000.0
2009-01-20 13:10:00,9.93,9.95,9.91,9.92,147500.0,7.8075,7.8232,7.7917,7.7996,147500.0
2009-01-20 13:15:00,9.92,9.93,9.91,9.93,55000.0,7.7996,7.8075,7.7917,7.8075,55000.0
2009-01-20 13:20:00,9.93,9.96,9.92,9.96,59500.0,7.8075,7.8311,7.7996,7.8311,59500.0
2009-01-20 13:25:00,9.95,9.98,9.95,9.97,102500.0,7.8232,7.8468,7.8232,7.8389,102500.0
2009-01-20 13:30:00,9.96,9.96,9.9,9.9,88500.0,7.8311,7.8311,7.7839,7.7839,88500.0
2009-01-20 13:35:00,9.9,9.94,9.9,9.94,33000.0,7.7839,7.8153,7.7839,7.8153,33000.0
2009-01-20 13:40:00,9.93,9.96,9.93,9.96,67000.0,7.8075,7.8311,7.8075,7.8311,67000.0
2009-01-20 13:45:00,9.95,9.95,9.89,9.89,56500.0,7.8232,7.8232,7.776,7.776,56500.0
2009-01-20 13:50:00,9.9,9.9,9.89,9.89,31000.0,7.7839,7.7839,7.776,7.776,31000.0
2009-01-20 13:55:00,9.9,9.92,9.9,9.9,64500.0,7.7839,7.7996,7.7839,7.7839,64500.0
2009-01-20 14:00:00,9.88,9.88,9.86,9.88,83500.0,7.7682,7.7682,7.7524,7.7682,83500.0
2009-01-20 14:05:00,9.92,9.92,9.9,9.9,247500.0,7.7996,7.7996,7.7839,7.7839,247500.0
2009-01-20 14:10:00,9.9,9.9,9.86,9.86,97500.0,7.7839,7.7839,7.7524,7.7524,97500.0
2009-01-20 14:15:00,9.86,9.89,9.85,9.86,103000.0,7.7524,7.776,7.7446,7.7524,103000.0
2009-01-20 14:20:00,9.86,9.86,9.81,9.82,95500.0,7.7524,7.7524,7.7131,7.721,95500.0
2009-01-20 14:25:00,9.82,9.87,9.82,9.86,107500.0,7.721,7.7603,7.721,7.7524,107500.0
2009-01-20 14:30:00,9.86,9.87,9.84,9.87,62500.0,7.7524,7.7603,7.7367,7.7603,62500.0
2009-01-20 14:35:00,9.87,9.89,9.85,9.86,115500.0,7.7603,7.776,7.7446,7.7524,115500.0
2009-01-20 14:40:00,9.85,9.87,9.82,9.83,79500.0,7.7446,7.7603,7.721,7.7288,79500.0
2009-01-20 14:45:00,9.82,9.83,9.79,9.81,114000.0,7.721,7.7288,7.6974,7.7131,114000.0
2009-01-20 14:50:00,9.83,9.86,9.81,9.86,86500.0,7.7288,7.7524,7.7131,7.7524,86500.0
2009-01-20 14:55:00,9.85,9.86,9.8,9.83,92000.0,7.7446,7.7524,7.7053,7.7288,92000.0
2009-01-20 15:00:00,9.82,9.82,9.78,9.81,159000.0,7.721,7.721,7.6895,7.7131,159000.0
2009-01-20 15:05:00,9.79,9.79,9.75,9.75,82500.0,7.6974,7.6974,7.6659,7.6659,82500.0
2009-01-20 15:10:00,9.75,9.78,9.74,9.74,292500.0,7.6659,7.6895,7.6581,7.6581,292500.0
2009-01-20 15:15:00,9.74,9.75,9.71,9.74,638000.0,7.6581,7.6659,7.6345,7.6581,638000.0
2009-01-20 15:20:00,9.73,9.77,9.73,9.75,157000.0,7.6502,7.6817,7.6502,7.6659,157000.0
2009-01-20 15:25:00,9.75,9.81,9.75,9.78,145500.0,7.6659,7.7131,7.6659,7.6895,145500.0
2009-01-20 15:30:00,9.78,9.84,9.78,9.83,199500.0,7.6895,7.7367,7.6895,7.7288,199500.0
2009-01-20 15:35:00,9.83,9.85,9.78,9.8,223000.0,7.7288,7.7446,7.6895,7.7053,223000.0
2009-01-20 15:40:00,9.8,9.8,9.75,9.76,156500.0,7.7053,7.7053,7.6659,7.6738,156500.0
2009-01-20 15:45:00,9.76,9.8,9.75,9.79,248000.0,7.6738,7.7053,7.6659,7.6974,248000.0
2009-01-20 15:50:00,9.79,9.79,9.7,9.71,213000.0,7.6974,7.6974,7.6266,7.6345,213000.0
2009-01-20 15:55:00,9.71,9.71,9.68,9.69,223500.0,7.6345,7.6345,7.6109,7.6188,223500.0
2009-01-20 16:00:00,9.69,9.69,9.68,9.68,9000.0,7.6188,7.6188,7.6109,7.6109,9000.0
2009-01-20 16:05:00,9.63,9.63,9.63,9.63,3500.0,7.5716,7.5716,7.5716,7.5716,3500.0
2009-01-20 16:10:00,9.63,9.63,9.63,9.63,0.0,7.5716,7.5716,7.5716,7.5716,0.0
2009-01-21 09:30:00,9.85,9.87,9.82,9.84,581500.0,7.7446,7.7603,7.721,7.7367,581500.0
2009-01-21 09:35:00,9.85,9.85,9.79,9.8,211000.0,7.7446,7.7446,7.6974,7.7053,211000.0
2009-01-21 09:40:00,9.81,9.81,9.76,9.76,151000.0,7.7131,7.7131,7.6738,7.6738,151000.0
2009-01-21 09:45:00,9.76,9.83,9.76,9.83,178500.0,7.6738,7.7288,7.6738,7.7288,178500.0
2009-01-21 09:50:00,9.83,9.87,9.79,9.87,111000.0,7.7288,7.7603,7.6974,7.7603,111000.0
2009-01-21 09:55:00,9.87,9.88,9.84,9.84,112000.0,7.7603,7.7682,7.7367,7.7367,112000.0
2009-01-21 10:00:00,9.84,9.86,9.82,9.84,123500.0,7.7367,7.7524,7.721,7.7367,123500.0
2009-01-21 10:05:00,9.84,9.87,9.79,9.79,79500.0,7.7367,7.7603,7.6974,7.6974,79500.0
2009-01-21 10:10:00,9.79,9.82,9.77,9.79,93500.0,7.6974,7.721,7.6817,7.6974,93500.0
2009-01-21 10:15:00,9.78,9.84,9.78,9.84,119000.0,7.6895,7.7367,7.6895,7.7367,119000.0
2009-01-21 10:20:00,9.84,9.85,9.81,9.82,192500.0,7.7367,7.7446,7.7131,7.721,192500.0
2009-01-21 10:25:00,9.82,9.85,9.77,9.77,107000.0,7.721,7.7446,7.6817,7.6817,107000.0
2009-01-21 10:30:00,9.77,9.79,9.75,9.76,184500.0,7.6817,7.6974,7.6659,7.6738,184500.0
2009-01-21 10:35:00,9.76,9.77,9.73,9.75,110000.0,7.6738,7.6817,7.6502,7.6659,110000.0
2009-01-21 10:40:00,9.75,9.75,9.71,9.74,111000.0,7.6659,7.6659,7.6345,7.6581,111000.0
2009-01-21 10:45:00,9.74,9.75,9.71,9.71,146500.0,7.6581,7.6659,7.6345,7.6345,146500.0
2009-01-21 10:50:00,9.71,9.72,9.68,9.72,151500.0,7.6345,7.6424,7.6109,7.6424,151500.0
2009-01-21 10:55:00,9.72,9.72,9.65,9.65,142000.0,7.6424,7.6424,7.5873,7.5873,142000.0
2009-01-21 11:00:00,9.65,9.68,9.65,9.68,74500.0,7.5873,7.6109,7.5873,7.6109,74500.0
2009-01-21 11:05:00,9.68,9.73,9.68,9.73,134500.0,7.6109,7.6502,7.6109,7.6502,134500.0
2009-01-21 11:10:00,9.73,9.73,9.7,9.7,102500.0,7.6502,7.6502,7.6266,7.6266,102500.0
2009-01-21 11:15:00,9.69,9.72,9.68,9.72,114000.0,7.6188,7.6424,7.6109,7.6424,114000.0
2009-01-21 11:20:00,9.71,9.75,9.71,9.73,156500.0,7.6345,7.6659,7.6345,7.6502,156500.0
2009-01-21 11:25:00,9.73,9.74,9.71,9.74,68500.0,7.6502,7.6581,7.6345,7.6581,68500.0
2009-01-21 11:30:00,9.74,9.77,9.74,9.77,107500.0,7.6581,7.6817,7.6581,7.6817,107500.0
2009-01-21 11:35:00,9.76,9.77,9.74,9.75,109000.0,7.6738,7.6817,7.6581,7.6659,109000.0
2009-01-21 11:40:00,9.75,9.79,9.73,9.77,326500.0,7.6659,7.6974,7.6502,7.6817,326500.0
2009-01-21 11:45:00,9.77,9.79,9.76,9.77,143000.0,7.6817,7.6974,7.6738,7.6817,143000.0
2009-01-21 11:50:00,9.77,9.8,9.77,9.79,129500.0,7.6817,7.7053,7.6817,7.6974,129500.0
2009-01-21 11:55:00,9.78,9.78,9.74,9.75,126500.0,7.6895,7.6895,7.6581,7.6659,126500.0
2009-01-21 12:00:00,9.76,9.76,9.73,9.75,105000.0,7.6738,7.6738,7.6502,7.6659,105000.0
2009-01-21 12:05:00,9.75,9.81,9.75,9.81,148500.0,7.6659,7.7131,7.6659,7.7131,148500.0
2009-01-21 12:10:00,9.81,9.84,9.8,9.82,128000.0,7.7131,7.7367,7.7053,7.721,128000.0
2009-01-21 12:15:00,9.82,9.84,9.81,9.82,211000.0,7.721,7.7367,7.7131,7.721,211000.0
2009-01-21 12:20:00,9.8,9.83,9.77,9.78,142000.0,7.7053,7.7288,7.6817,7.6895,142000.0
2009-01-21 12:25:00,9.77,9.78,9.76,9.77,118500.0,7.6817,7.6895,7.6738,7.6817,118500.0
2009-01-21 12:30:00,9.77,9.81,9.76,9.79,139500.0,7.6817,7.7131,7.6738,7.6974,139500.0
2009-01-21 12:35:00,9.8,9.8,9.77,9.77,70000.0,7.7053,7.7053,7.6817,7.6817,70000.0
2009-01-21 12:40:00,9.77,9.8,9.76,9.77,98000.0,7.6817,7.7053,7.6738,7.6817,98000.0
2009-01-21 12:45:00,9.77,9.77,9.75,9.77,116000.0,7.6817,7.6817,7.6659,7.6817,116000.0
2009-01-21 12:50:00,9.76,9.76,9.74,9.75,84500.0,7.6738,7.6738,7.6581,7.6659,84500.0
2009-01-21 12:55:00,9.74,9.8,9.74,9.8,132500.0,7.6581,7.7053,7.6581,7.7053,132500.0
2009-01-21 13:00:00,9.8,9.81,9.78,9.79,127000.0,7.7053,7.7131,7.6895,7.6974,127000.0
2009-01-21 13:05:00,9.8,9.82,9.8,9.82,87500.0,7.7053,7.721,7.7053,7.721,87500.0
2009-01-21 13:10:00,9.81,9.81,9.78,9.78,138500.0,7.7131,7.7131,7.6895,7.6895,138500.0
2009-01-21 13:15:00,9.77,9.78,9.76,9.78,82500.0,7.6817,7.6895,7.6738,7.6895,82500.0
2009-01-21 13:20:00,9.77,9.79,9.77,9.79,34500.0,7.6817,7.6974,7.6817,7.6974,34500.0
2009-01-21 13:25:00,9.79,9.79,9.73,9.74,66500.0,7.6974,7.6974,7.6502,7.6581,66500.0
2009-01-21 13:30:00,9.74,9.8,9.73,9.8,78500.0,7.6581,7.7053,7.6502,7.7053,78500.0
2009-01-21 13:35:00,9.8,9.83,9.79,9.81,63500.0,7.7053,7.7288,7.6974,7.7131,63500.0
2009-01-21 13:40:00,9.83,9.84,9.8,9.8,61000.0,7.7288,7.7367,7.7053,7.7053,61000.0
2009-01-21 13:45:00,9.81,9.85,9.8,9.84,64500.0,7.7131,7.7446,7.7053,7.7367,64500.0
2009-01-21 13:50:00,9.84,9.84,9.82,9.83,41000.0,7.7367,7.7367,7.721,7.7288,41000.0
2009-01-21 13:55:00,9.83,9.85,9.81,9.85,30500.0,7.7288,7.7446,7.7131,7.7446,30500.0
2009-01-21 14:00:00,9.86,9.86,9.81,9.82,85500.0,7.7524,7.7524,7.7131,7.721,85500.0
2009-01-21 14:05:00,9.82,9.84,9.81,9.82,46500.0,7.721,7.7367,7.7131,7.721,46500.0
2009-01-21 14:10:00,9.82,9.88,9.82,9.88,60500.0,7.721,7.7682,7.721,7.7682,60500.0
2009-01-21 14:15:00,9.88,9.89,9.85,9.88,53500.0,7.7682,7.776,7.7446,7.7682,53500.0
2009-01-21 14:20:00,9.89,9.89,9.85,9.85,31500.0,7.776,7.776,7.7446,7.7446,31500.0
2009-01-21 14:25:00,9.88,9.89,9.86,9.88,60500.0,7.7682,7.776,7.7524,7.7682,60500.0
2009-01-21 14:30:00,9.89,9.94,9.89,9.94,41000.0,7.776,7.8153,7.776,7.8153,41000.0
2009-01-21 14:35:00,9.94,9.95,9.92,9.92,42000.0,7.8153,7.8232,7.7996,7.7996,42000.0
2009-01-21 14:40:00,9.93,9.94,9.91,9.91,39500.0,7.8075,7.8153,7.7917,7.7917,39500.0
2009-01-21 14:45:00,9.9,9.96,9.9,9.93,100000.0,7.7839,7.8311,7.7839,7.8075,100000.0
2009-01-21 14:50:00,9.93,9.94,9.92,9.92,98000.0,7.8075,7.8153,7.7996,7.7996,98000.0
2009-01-21 14:55:00,9.92,9.96,9.92,9.96,104500.0,7.7996,7.8311,7.7996,7.8311,104500.0
2009-01-21 15:00:00,9.96,9.97,9.94,9.96,85500.0,7.8311,7.8389,7.8153,7.8311,85500.0
2009-01-21 15:05:00,9.96,10.01,9.96,10.01,64500.0,7.8311,7.8704,7.8311,7.8704,64500.0
2009-01-21 15:10:00,10.01,10.03,9.99,10.0,60500.0,7.8704,7.8861,7.8546,7.8625,60500.0
2009-01-21 15:15:00,10.0,10.03,9.99,10.03,130000.0,7.8625,7.8861,7.8546,7.8861,130000.0
2009-01-21 15:20:00,10.03,10.03,9.97,9.98,107000.0,7.8861,7.8861,7.8389,7.8468,107000.0
2009-01-21 15:25:00,9.97,9.99,9.95,9.99,209500.0,7.8389,7.8546,7.8232,7.8546,209500.0
2009-01-21 15:30:00,9.99,10.0,9.96,9.99,367000.0,7.8546,7.8625,7.8311,7.8546,367000.0
2009-01-21 15:35:00,9.99,10.05,9.99,10.05,222000.0,7.8546,7.9018,7.8546,7.9018,222000.0
2009-01-21 15:40:00,10.05,10.06,10.02,10.06,219500.0,7.9018,7.9097,7.8782,7.9097,219500.0
2009-01-21 15:45:00,10.06,10.07,10.02,10.02,256000.0,7.9097,7.9175,7.8782,7.8782,256000.0
2009-01-21 15:50:00,10.04,10.1,10.04,10.1,145000.0,7.894,7.9411,7.894,7.9411,145000.0
2009-01-21 15:55:00,10.1,10.15,10.1,10.13,124000.0,7.9411,7.9804,7.9411,7.9647,124000.0
2009-01-21 16:00:00,10.13,10.13,10.13,10.13,3000.0,7.9647,7.9647,7.9647,7.9647,3000.0
2009-01-21 16:05:00,10.14,10.14,10.14,10.14,2000.0,7.9726,7.9726,7.9726,7.9726,2000.0
2009-01-21 16:10:00,10.14,10.14,10.14,10.14,0.0,7.9726,7.9726,7.9726,7.9726,0.0
2009-01-22 09:30:00,9.92,9.93,9.86,9.91,313500.0,7.7996,7.8075,7.7524,7.7917,313500.0
2009-01-22 09:35:00,9.9,9.95,9.89,9.94,291000.0,7.7839,7.8232,7.776,7.8153,291000.0
2009-01-22 09:40:00,9.94,9.95,9.89,9.89,186500.0,7.8153,7.8232,7.776,7.776,186500.0
2009-01-22 09:45:00,9.89,9.89,9.82,9.84,195000.0,7.776,7.776,7.721,7.7367,195000.0
2009-01-22 09:50:00,9.83,9.96,9.82,9.96,228000.0,7.7288,7.8311,7.721,7.8311,228000.0
2009-01-22 09:55:00,9.94,9.94,9.89,9.89,197500.0,7.8153,7.8153,7.776,7.776,197500.0
2009-01-22 10:00:00,9.89,9.95,9.89,9.9,337000.0,7.776,7.8232,7.776,7.7839,337000.0
2009-01-22 10:05:00,9.9,9.93,9.87,9.93,172500.0,7.7839,7.8075,7.7603,7.8075,172500.0
2009-01-22 10:10:00,9.93,9.95,9.91,9.92,59000.0,7.8075,7.8232,7.7917,7.7996,59000.0
2009-01-22 10:15:00,9.91,9.95,9.89,9.95,111000.0,7.7917,7.8232,7.776,7.8232,111000.0
2009-01-22 10:20:00,9.97,9.97,9.9,9.9,92000.0,7.8389,7.8389,7.7839,7.7839,92000.0
2009-01-22 10:25:00,9.89,9.91,9.89,9.9,197000.0,7.776,7.7917,7.776,7.7839,197000.0
2009-01-22 10:30:00,9.89,9.89,9.85,9.85,168000.0,7.776,7.776,7.7446,7.7446,168000.0
2009-01-22 10:35:00,9.85,9.88,9.84,9.86,118000.0,7.7446,7.7682,7.7367,7.7524,118000.0
2009-01-22 10:40:00,9.85,9.87,9.83,9.85,130000.0,7.7446,7.7603,7.7288,7.7446,130000.0
2009-01-22 10:45:00,9.83,9.87,9.82,9.87,120500.0,7.7288,7.7603,7.721,7.7603,120500.0
2009-01-22 10:50:00,9.87,9.89,9.86,9.87,61000.0,7.7603,7.776,7.7524,7.7603,61000.0
2009-01-22 10:55:00,9.87,9.88,9.84,9.85,64500.0,7.7603,7.7682,7.7367,7.7446,64500.0
2009-01-22 11:00:00,9.84,9.84,9.79,9.81,139000.0,7.7367,7.7367,7.6974,7.7131,139000.0
2009-01-22 11:05:00,9.81,9.83,9.8,9.82,112000.0,7.7131,7.7288,7.7053,7.721,112000.0
2009-01-22 11:10:00,9.81,9.83,9.8,9.82,49000.0,7.7131,7.7288,7.7053,7.721,49000.0
2009-01-22 11:15:00,9.82,9.85,9.82,9.83,59500.0,7.721,7.7446,7.721,7.7288,59500.0
2009-01-22 11:20:00,9.83,9.84,9.8,9.83,84000.0,7.7288,7.7367,7.7053,7.7288,84000.0
2009-01-22 11:25:00,9.84,9.86,9.81,9.81,111000.0,7.7367,7.7524,7.7131,7.7131,111000.0
2009-01-22 11:30:00,9.8,9.8,9.77,9.8,56500.0,7.7053,7.7053,7.6817,7.7053,56500.0
2009-01-22 11:35:00,9.8,9.8,9.75,9.75,90500.0,7.7053,7.7053,7.6659,7.6659,90500.0
2009-01-22 11:40:00,9.75,9.77,9.73,9.74,72000.0,7.6659,7.6817,7.6502,7.6581,72000.0
2009-01-22 11:45:00,9.74,9.78,9.74,9.76,52500.0,7.6581,7.6895,7.6581,7.6738,52500.0
2009-01-22 11:50:00,9.76,9.78,9.76,9.77,78500.0,7.6738,7.6895,7.6738,7.6817,78500.0
2009-01-22 11:55:00,9.77,9.77,9.72,9.72,94000.0,7.6817,7.6817,7.6424,7.6424,94000.0
2009-01-22 12:00:00,9.73,9.73,9.72,9.72,91500.0,7.6502,7.6502,7.6424,7.6424,91500.0
2009-01-22 12:05:00,9.73,9.75,9.72,9.75,130000.0,7.6502,7.6659,7.6424,7.6659,130000.0
2009-01-22 12:10:00,9.75,9.76,9.74,9.76,107000.0,7.6659,7.6738,7.6581,7.6738,107000.0
2009-01-22 12:15:00,9.76,9.79,9.75,9.78,81500.0,7.6738,7.6974,7.6659,7.6895,81500.0
2009-01-22 12:20:00,9.78,9.79,9.76,9.77,87000.0,7.6895,7.6974,7.6738,7.6817,87000.0
2009-01-22 12:25:00,9.76,9.79,9.75,9.79,64500.0,7.6738,7.6974,7.6659,7.6974,64500.0
2009-01-22 12:30:00,9.78,9.79,9.77,9.79,83500.0,7.6895,7.6974,7.6817,7.6974,83500.0
2009-01-22 12:35:00,9.8,9.83,9.8,9.82,42000.0,7.7053,7.7288,7.7053,7.721,42000.0
2009-01-22 12:40:00,9.82,9.82,9.8,9.81,124000.0,7.721,7.721,7.7053,7.7131,124000.0
2009-01-22 12:45:00,9.8,9.88,9.8,9.88,70000.0,7.7053,7.7682,7.7053,7.7682,70000.0
2009-01-22 12:50:00,9.87,9.88,9.85,9.85,46000.0,7.7603,7.7682,7.7446,7.7446,46000.0
2009-01-22 12:55:00,9.86,9.87,9.84,9.84,93500.0,7.7524,7.7603,7.7367,7.7367,93500.0
2009-01-22 13:00:00,9.83,9.89,9.83,9.89,89000.0,7.7288,7.776,7.7288,7.776,89000.0
2009-01-22 13:05:00,9.88,9.89,9.86,9.86,87500.0,7.7682,7.776,7.7524,7.7524,87500.0
2009-01-22 13:10:00,9.85,9.85,9.81,9.82,39000.0,7.7446,7.7446,7.7131,7.721,39000.0
2009-01-22 13:15:00,9.82,9.86,9.82,9.85,28500.0,7.721,7.7524,7.721,7.7446,28500.0
2009-01-22 13:20:00,9.84,9.85,9.79,9.81,55000.0,7.7367,7.7446,7.6974,7.7131,55000.0
2009-01-22 13:25:00,9.8,9.87,9.8,9.83,41000.0,7.7053,7.7603,7.7053,7.7288,41000.0
2009-01-22 13:30:00,9.82,9.83,9.8,9.82,56500.0,7.721,7.7288,7.7053,7.721,56500.0
2009-01-22 13:35:00,9.81,9.86,9.81,9.85,69500.0,7.7131,7.7524,7.7131,7.7446,69500.0
2009-01-22 13:40:00,9.84,9.87,9.83,9.83,102500.0,7.7367,7.7603,7.7288,7.7288,102500.0
2009-01-22 13:45:00,9.82,9.92,9.81,9.9,94000.0,7.721,7.7996,7.7131,7.7839,94000.0
2009-01-22 13:50:00,9.9,9.95,9.9,9.95,153000.0,7.7839,7.8232,7.7839,7.8232,153000.0
2009-01-22 13:55:00,9.95,9.96,9.91,9.96,116000.0,7.8232,7.8311,7.7917,7.8311,116000.0
2009-01-22 14:00:00,9.97,10.03,9.95,10.02,77000.0,7.8389,7.8861,7.8232,7.8782,77000.0
2009-01-22 14:05:00,10.02,10.08,10.0,10.04,203000.0,7.8782,7.9254,7.8625,7.894,203000.0
2009-01-22 14:10:00,10.04,10.09,10.02,10.08,244500.0,7.894,7.9333,7.8782,7.9254,244500.0
2009-01-22 14:15:00,10.08,10.11,10.05,10.1,386500.0,7.9254,7.949,7.9018,7.9411,386500.0
2009-01-22 14:20:00,10.11,10.12,10.06,10.07,220000.0,7.949,7.9569,7.9097,7.9175,220000.0
2009-01-22 14:25:00,10.07,10.09,10.04,10.05,147500.0,7.9175,7.9333,7.894,7.9018,147500.0
2009-01-22 14:30:00,10.04,10.05,9.99,10.01,218500.0,7.894,7.9018,7.8546,7.8704,218500.0
2009-01-22 14:35:00,10.01,10.07,9.99,10.06,167000.0,7.8704,7.9175,7.8546,7.9097,167000.0
2009-01-22 14:40:00,10.07,10.07,10.0,10.0,160000.0,7.9175,7.9175,7.8625,7.8625,160000.0
2009-01-22 14:45:00,10.0,10.0,9.91,9.91,284000.0,7.8625,7.8625,7.7917,7.7917,284000.0
2009-01-22 14:50:00,9.91,9.96,9.91,9.94,175500.0,7.7917,7.8311,7.7917,7.8153,175500.0
2009-01-22 14:55:00,9.95,9.98,9.93,9.98,139500.0,7.8232,7.8468,7.8075,7.8468,139500.0
2009-01-22 15:00:00,9.98,9.99,9.85,9.85,189000.0,7.8468,7.8546,7.7446,7.7446,189000.0
2009-01-22 15:05:00,9.84,9.87,9.84,9.85,209000.0,7.7367,7.7603,7.7367,7.7446,209000.0
2009-01-22 15:10:00,9.84,9.91,9.83,9.9,106500.0,7.7367,7.7917,7.7288,7.7839,106500.0
2009-01-22 15:15:00,9.9,9.9,9.83,9.85,204000.0,7.7839,7.7839,7.7288,7.7446,204000.0
2009-01-22 15:20:00,9.84,9.9,9.83,9.87,87500.0,7.7367,7.7839,7.7288,7.7603,87500.0
2009-01-22 15:25:00,9.88,9.92,9.87,9.91,158500.0,7.7682,7.7996,7.7603,7.7917,158500.0
2009-01-22 15:30:00,9.92,9.92,9.87,9.89,161000.0,7.7996,7.7996,7.7603,7.776,161000.0
2009-01-22 15:35:00,9.88,9.89,9.84,9.86,194500.0,7.7682,7.776,7.7367,7.7524,194500.0
2009-01-22 15:40:00,9.86,10.0,9.86,9.97,219000.0,7.7524,7.8625,7.7524,7.8389,219000.0
2009-01-22 15:45:00,9.98,10.02,9.97,10.0,264500.0,7.8468,7.8782,7.8389,7.8625,264500.0
2009-01-22 15:50:00,10.0,10.0,9.91,9.92,368500.0,7.8625,7.8625,7.7917,7.7996,368500.0
2009-01-22 15:55:00,9.92,9.92,9.88,9.88,102500.0,7.7996,7.7996,7.7682,7.7682,102500.0
2009-01-22 16:00:00,9.88,9.9,9.86,9.9,33500.0,7.7682,7.7839,7.7524,7.7839,33500.0
2009-01-22 16:05:00,9.9,9.93,9.9,9.93,20000.0,7.7839,7.8075,7.7839,7.8075,20000.0
2009-01-22 16:10:00,9.95,9.96,9.95,9.96,20000.0,7.8232,7.8311,7.8232,7.8311,20000.0
2009-01-23 09:30:00,9.65,9.7,9.65,9.66,174500.0,7.5873,7.6266,7.5873,7.5952,174500.0
2009-01-23 09:35:00,9.66,9.73,9.63,9.68,123000.0,7.5952,7.6502,7.5716,7.6109,123000.0
2009-01-23 09:40:00,9.7,9.75,9.69,9.74,76000.0,7.6266,7.6659,7.6188,7.6581,76000.0
2009-01-23 09:45:00,9.74,9.76,9.69,9.71,140000.0,7.6581,7.6738,7.6188,7.6345,140000.0
2009-01-23 09:50:00,9.71,9.77,9.71,9.77,55500.0,7.6345,7.6817,7.6345,7.6817,55500.0
2009-01-23 09:55:00,9.78,9.78,9.74,9.74,47000.0,7.6895,7.6895,7.6581,7.6581,47000.0
2009-01-23 10:00:00,9.73,9.81,9.73,9.8,118000.0,7.6502,7.7131,7.6502,7.7053,118000.0
2009-01-23 10:05:00,9.81,9.81,9.77,9.79,75000.0,7.7131,7.7131,7.6817,7.6974,75000.0
2009-01-23 10:10:00,9.78,9.82,9.77,9.82,144000.0,7.6895,7.721,7.6817,7.721,144000.0
2009-01-23 10:15:00,9.81,9.86,9.81,9.84,118500.0,7.7131,7.7524,7.7131,7.7367,118500.0
2009-01-23 10:20:00,9.84,9.89,9.82,9.89,117000.0,7.7367,7.776,7.721,7.776,117000.0
2009-01-23 10:25:00,9.89,9.9,9.87,9.87,99000.0,7.776,7.7839,7.7603,7.7603,99000.0
2009-01-23 10:30:00,9.86,9.86,9.78,9.78,154000.0,7.7524,7.7524,7.6895,7.6895,154000.0
2009-01-23 10:35:00,9.79,9.81,9.78,9.78,137000.0,7.6974,7.7131,7.6895,7.6895,137000.0
2009-01-23 10:40:00,9.78,9.78,9.76,9.76,78500.0,7.6895,7.6895,7.6738,7.6738,78500.0
2009-01-23 10:45:00,9.77,9.8,9.76,9.8,28000.0,7.6817,7.7053,7.6738,7.7053,28000.0
2009-01-23 10:50:00,9.8,9.83,9.79,9.82,94500.0,7.7053,7.7288,7.6974,7.721,94500.0
2009-01-23 10:55:00,9.82,9.83,9.8,9.8,29000.0,7.721,7.7288,7.7053,7.7053,29000.0
2009-01-23 11:00:00,9.82,9.91,9.82,9.9,69500.0,7.721,7.7917,7.721,7.7839,69500.0
2009-01-23 11:05:00,9.91,9.91,9.88,9.88,24000.0,7.7917,7.7917,7.7682,7.7682,24000.0
2009-01-23 11:10:00,9.91,9.94,9.88,9.94,33500.0,7.7917,7.8153,7.7682,7.8153,33500.0
2009-01-23 11:15:00,9.94,9.98,9.94,9.97,35000.0,7.8153,7.8468,7.8153,7.8389,35000.0
2009-01-23 11:20:00,9.97,10.0,9.97,9.97,116500.0,7.8389,7.8625,7.8389,7.8389,116500.0
2009-01-23 11:25:00,9.96,9.98,9.93,9.93,95000.0,7.8311,7.8468,7.8075,7.8075,95000.0
2009-01-23 11:30:00,9.94,9.95,9.91,9.91,266500.0,7.8153,7.8232,7.7917,7.7917,266500.0
2009-01-23 11:35:00,9.91,9.95,9.91,9.94,92500.0,7.7917,7.8232,7.7917,7.8153,92500.0
2009-01-23 11:40:00,9.94,9.97,9.94,9.94,63500.0,7.8153,7.8389,7.8153,7.8153,63500.0
2009-01-23 11:45:00,9.94,9.94,9.9,9.91,48500.0,7.8153,7.8153,7.7839,7.7917,48500.0
2009-01-23 11:50:00,9.94,9.94,9.9,9.92,105000.0,7.8153,7.8153,7.7839,7.7996,105000.0
2009-01-23 11:55:00,9.92,9.92,9.85,9.88,59500.0,7.7996,7.7996,7.7446,7.7682,59500.0
2009-01-23 12:00:00,9.88,9.9,9.88,9.9,18500.0,7.7682,7.7839,7.7682,7.7839,18500.0
2009-01-23 12:05:00,9.9,9.91,9.89,9.89,62500.0,7.7839,7.7917,7.776,7.776,62500.0
2009-01-23 12:10:00,9.9,9.94,9.9,9.93,136500.0,7.7839,7.8153,7.7839,7.8075,136500.0
2009-01-23 12:15:00,9.93,9.95,9.92,9.92,55000.0,7.8075,7.8232,7.7996,7.7996,55000.0
2009-01-23 12:20:00,9.92,9.98,9.92,9.97,149000.0,7.7996,7.8468,7.7996,7.8389,149000.0
2009-01-23 12:25:00,9.97,9.99,9.95,9.97,97000.0,7.8389,7.8546,7.8232,7.8389,97000.0
2009-01-23 12:30:00,9.97,9.97,9.91,9.92,114500.0,7.8389,7.8389,7.7917,7.7996,114500.0
2009-01-23 12:35:00,9.92,9.92,9.88,9.88,83000.0,7.7996,7.7996,7.7682,7.7682,83000.0
2009-01-23 12:40:00,9.87,9.9,9.87,9.9,74000.0,7.7603,7.7839,7.7603,7.7839,74000.0
2009-01-23 12:45:00,9.9,9.96,9.89,9.95,90000.0,7.7839,7.8311,7.776,7.8232,90000.0
2009-01-23 12:50:00,9.94,9.97,9.91,9.91,88500.0,7.8153,7.8389,7.7917,7.7917,88500.0
2009-01-23 12:55:00,9.92,9.95,9.89,9.93,95000.0,7.7996,7.8232,7.776,7.8075,95000.0
2009-01-23 13:00:00,9.92,9.96,9.89,9.95,145000.0,7.7996,7.8311,7.776,7.8232,145000.0
2009-01-23 13:05:00,9.95,9.95,9.91,9.92,104000.0,7.8232,7.8232,7.7917,7.7996,104000.0
2009-01-23 13:10:00,9.93,9.99,9.93,9.97,135500.0,7.8075,7.8546,7.8075,7.8389,135500.0
2009-01-23 13:15:00,9.97,10.02,9.95,10.02,84500.0,7.8389,7.8782,7.8232,7.8782,84500.0
2009-01-23 13:20:00,10.01,10.02,9.99,10.0,36000.0,7.8704,7.8782,7.8546,7.8625,36000.0
2009-01-23 13:25:00,10.0,10.03,9.97,9.97,49500.0,7.8625,7.8861,7.8389,7.8389,49500.0
2009-01-23 13:30:00,9.97,10.04,9.97,10.04,114500.0,7.8389,7.894,7.8389,7.894,114500.0
2009-01-23 13:35:00,10.04,10.05,10.01,10.02,41500.0,7.894,7.9018,7.8704,7.8782,41500.0
2009-01-23 13:40:00,10.03,10.04,10.02,10.04,121000.0,7.8861,7.894,7.8782,7.894,121000.0
2009-01-23 13:45:00,10.05,10.07,10.04,10.06,32500.0,7.9018,7.9175,7.894,7.9097,32500.0
2009-01-23 13:50:00,10.06,10.06,10.03,10.05,107500.0,7.9097,7.9097,7.8861,7.9018,107500.0
2009-01-23 13:55:00,10.05,10.09,10.04,10.09,146500.0,7.9018,7.9333,7.894,7.9333,146500.0
2009-01-23 14:00:00,10.1,10.12,10.06,10.06,109500.0,7.9411,7.9569,7.9097,7.9097,109500.0
2009-01-23 14:05:00,10.05,10.09,10.05,10.07,76000.0,7.9018,7.9333,7.9018,7.9175,76000.0
2009-01-23 14:10:00,10.07,10.07,10.02,10.02,124000.0,7.9175,7.9175,7.8782,7.8782,124000.0
2009-01-23 14:15:00,10.01,10.04,10.01,10.03,44500.0,7.8704,7.894,7.8704,7.8861,44500.0
2009-01-23 14:20:00,10.03,10.09,10.02,10.09,95500.0,7.8861,7.9333,7.8782,7.9333,95500.0
2009-01-23 14:25:00,10.09,10.1,10.03,10.04,185500.0,7.9333,7.9411,7.8861,7.894,185500.0
2009-01-23 14:30:00,10.05,10.05,9.96,9.96,124000.0,7.9018,7.9018,7.8311,7.8311,124000.0
2009-01-23 14:35:00,9.96,9.99,9.96,9.99,62500.0,7.8311,7.8546,7.8311,7.8546,62500.0
2009-01-23 14:40:00,9.99,10.0,9.95,9.99,159000.0,7.8546,7.8625,7.8232,7.8546,159000.0
2009-01-23 14:45:00,9.98,10.01,9.96,10.0,146000.0,7.8468,7.8704,7.8311,7.8625,146000.0
2009-01-23 14:50:00,9.99,9.99,9.92,9.92,156500.0,7.8546,7.8546,7.7996,7.7996,156500.0
2009-01-23 14:55:00,9.91,9.93,9.88,9.92,124000.0,7.7917,7.8075,7.7682,7.7996,124000.0
2009-01-23 15:00:00,9.92,9.98,9.89,9.97,68000.0,7.7996,7.8468,7.776,7.8389,68000.0
2009-01-23 15:05:00,9.98,9.98,9.9,9.9,127000.0,7.8468,7.8468,7.7839,7.7839,127000.0
2009-01-23 15:10:00,9.9,9.96,9.88,9.93,81000.0,7.7839,7.8311,7.7682,7.8075,81000.0
2009-01-23 15:15:00,9.92,9.96,9.92,9.95,96500.0,7.7996,7.8311,7.7996,7.8232,96500.0
2009-01-23 15:20:00,9.95,10.0,9.95,9.99,56500.0,7.8232,7.8625,7.8232,7.8546,56500.0
2009-01-23 15:25:00,9.97,9.98,9.95,9.95,31500.0,7.8389,7.8468,7.8232,7.8232,31500.0
2009-01-23 15:30:00,9.93,9.96,9.92,9.94,94000.0,7.8075,7.8311,7.7996,7.8153,94000.0
2009-01-23 15:35:00,9.96,9.99,9.95,9.98,122000.0,7.8311,7.8546,7.8232,7.8468,122000.0
2009-01-23 15:40:00,9.98,10.0,9.95,9.95,172000.0,7.8468,7.8625,7.8232,7.8232,172000.0
2009-01-23 15:45:00,9.96,9.98,9.95,9.97,66500.0,7.8311,7.8468,7.8232,7.8389,66500.0
2009-01-23 15:50:00,9.99,10.01,9.99,10.0,64500.0,7.8546,7.8704,7.8546,7.8625,64500.0
2009-01-23 15:55:00,10.01,10.01,9.99,9.99,110500.0,7.8704,7.8704,7.8546,7.8546,110500.0
2009-01-23 16:00:00,9.99,9.99,9.93,9.93,9000.0,7.8546,7.8546,7.8075,7.8075,9000.0
2009-01-23 16:05:00,9.93,9.93,9.93,9.93,4000.0,7.8075,7.8075,7.8075,7.8075,4000.0
2009-01-23 16:10:00,9.93,9.93,9.93,9.93,0.0,7.8075,7.8075,7.8075,7.8075,0.0
2009-01-26 09:30:00,10.0,10.01,9.97,10.01,179500.0,7.8625,7.8704,7.8389,7.8704,179500.0
2009-01-26 09:35:00,10.01,10.07,10.0,10.06,234000.0,7.8704,7.9175,7.8625,7.9097,234000.0
2009-01-26 09:40:00,10.08,10.17,10.08,10.15,246000.0,7.9254,7.9962,7.9254,7.9804,246000.0
2009-01-26 09:45:00,10.15,10.18,10.12,10.12,65000.0,7.9804,8.004,7.9569,7.9569,65000.0
2009-01-26 09:50:00,10.12,10.14,10.1,10.13,107500.0,7.9569,7.9726,7.9411,7.9647,107500.0
2009-01-26 09:55:00,10.14,10.16,10.09,10.12,144000.0,7.9726,7.9883,7.9333,7.9569,144000.0
2009-01-26 10:00:00,10.13,10.24,10.13,10.21,264500.0,7.9647,8.0512,7.9647,8.0276,264500.0
2009-01-26 10:05:00,10.22,10.25,10.2,10.25,215000.0,8.0355,8.0591,8.0198,8.0591,215000.0
2009-01-26 10:10:00,10.26,10.26,10.22,10.22,132000.0,8.0669,8.0669,8.0355,8.0355,132000.0
2009-01-26 10:15:00,10.23,10.24,10.21,10.21,38500.0,8.0433,8.0512,8.0276,8.0276,38500.0
2009-01-26 10:20:00,10.22,10.27,10.22,10.27,61000.0,8.0355,8.0748,8.0355,8.0748,61000.0
2009-01-26 10:25:00,10.27,10.27,10.22,10.22,40000.0,8.0748,8.0748,8.0355,8.0355,40000.0
2009-01-26 10:30:00,10.22,10.24,10.22,10.23,55500.0,8.0355,8.0512,8.0355,8.0433,55500.0
2009-01-26 10:35:00,10.24,10.24,10.2,10.2,67000.0,8.0512,8.0512,8.0198,8.0198,67000.0
2009-01-26 10:40:00,10.19,10.2,10.18,10.18,113000.0,8.0119,8.0198,8.004,8.004,113000.0
2009-01-26 10:45:00,10.17,10.22,10.17,10.21,102000.0,7.9962,8.0355,7.9962,8.0276,102000.0
2009-01-26 10:50:00,10.22,10.22,10.2,10.21,339000.0,8.0355,8.0355,8.0198,8.0276,339000.0
2009-01-26 10:55:00,10.21,10.21,10.19,10.21,92500.0,8.0276,8.0276,8.0119,8.0276,92500.0
2009-01-26 11:00:00,10.21,10.24,10.2,10.21,132000.0,8.0276,8.0512,8.0198,8.0276,132000.0
2009-01-26 11:05:00,10.21,10.21,10.18,10.19,154500.0,8.0276,8.0276,8.004,8.0119,154500.0
2009-01-26 11:10:00,10.2,10.2,10.18,10.2,106000.0,8.0198,8.0198,8.004,8.0198,106000.0
2009-01-26 11:15:00,10.2,10.21,10.14,10.15,119500.0,8.0198,8.0276,7.9726,7.9804,119500.0
2009-01-26 11:20:00,10.15,10.16,10.14,10.16,55500.0,7.9804,7.9883,7.9726,7.9883,55500.0
2009-01-26 11:25:00,10.16,10.18,10.15,10.18,109500.0,7.9883,8.004,7.9804,8.004,109500.0
2009-01-26 11:30:00,10.18,10.2,10.18,10.19,56500.0,8.004,8.0198,8.004,8.0119,56500.0
2009-01-26 11:35:00,10.18,10.19,10.18,10.18,66000.0,8.004,8.0119,8.004,8.004,66000.0
2009-01-26 11:40:00,10.18,10.18,10.15,10.16,165000.0,8.004,8.004,7.9804,7.9883,165000.0
2009-01-26 11:45:00,10.16,10.17,10.11,10.11,195500.0,7.9883,7.9962,7.949,7.949,195500.0
2009-01-26 11:50:00,10.11,10.12,10.11,10.12,58000.0,7.949,7.9569,7.949,7.9569,58000.0
2009-01-26 11:55:00,10.13,10.14,10.12,10.13,89500.0,7.9647,7.9726,7.9569,7.9647,89500.0
2009-01-26 12:00:00,10.14,10.16,10.14,10.16,255500.0,7.9726,7.9883,7.9726,7.9883,255500.0
2009-01-26 12:05:00,10.15,10.16,10.14,10.14,45000.0,7.9804,7.9883,7.9726,7.9726,45000.0
2009-01-26 12:10:00,10.14,10.14,10.12,10.12,104000.0,7.9726,7.9726,7.9569,7.9569,104000.0
2009-01-26 12:15:00,10.13,10.13,10.12,10.12,74500.0,7.9647,7.9647,7.9569,7.9569,74500.0
2009-01-26 12:20:00,10.13,10.18,10.13,10.17,141000.0,7.9647,8.004,7.9647,7.9962,141000.0
2009-01-26 12:25:00,10.18,10.18,10.16,10.17,186000.0,8.004,8.004,7.9883,7.9962,186000.0
2009-01-26 12:30:00,10.17,10.17,10.13,10.13,107000.0,7.9962,7.9962,7.9647,7.9647,107000.0
2009-01-26 12:35:00,10.13,10.13,10.1,10.12,232500.0,7.9647,7.9647,7.9411,7.9569,232500.0
2009-01-26 12:40:00,10.13,10.14,10.12,10.14,162500.0,7.9647,7.9726,7.9569,7.9726,162500.0
2009-01-26 12:45:00,10.14,10.16,10.14,10.14,182500.0,7.9726,7.9883,7.9726,7.9726,182500.0
2009-01-26 12:50:00,10.14,10.18,10.12,10.18,132000.0,7.9726,8.004,7.9569,8.004,132000.0
2009-01-26 12:55:00,10.18,10.18,10.13,10.14,120000.0,8.004,8.004,7.9647,7.9726,120000.0
2009-01-26 13:00:00,10.14,10.16,10.14,10.15,99500.0,7.9726,7.9883,7.9726,7.9804,99500.0
2009-01-26 13:05:00,10.15,10.15,10.1,10.11,115000.0,7.9804,7.9804,7.9411,7.949,115000.0
2009-01-26 13:10:00,10.11,10.13,10.1,10.11,127500.0,7.949,7.9647,7.9411,7.949,127500.0
2009-01-26 13:15:00,10.11,10.13,10.11,10.12,195500.0,7.949,7.9647,7.949,7.9569,195500.0
2009-01-26 13:20:00,10.12,10.13,10.09,10.13,145500.0,7.9569,7.9647,7.9333,7.9647,145500.0
2009-01-26 13:25:00,10.13,10.15,10.11,10.12,167500.0,7.9647,7.9804,7.949,7.9569,167500.0
2009-01-26 13:30:00,10.12,10.12,10.05,10.05,222500.0,7.9569,7.9569,7.9018,7.9018,222500.0
2009-01-26 13:35:00,10.05,10.07,10.05,10.06,237000.0,7.9018,7.9175,7.9018,7.9097,237000.0
2009-01-26 13:40:00,10.07,10.1,10.05,10.1,113500.0,7.9175,7.9411,7.9018,7.9411,113500.0
2009-01-26 13:45:00,10.1,10.1,10.06,10.06,27000.0,7.9411,7.9411,7.9097,7.9097,27000.0
2009-01-26 13:50:00,10.05,10.06,10.0,10.02,72000.0,7.9018,7.9097,7.8625,7.8782,72000.0
2009-01-26 13:55:00,10.02,10.03,10.01,10.03,230000.0,7.8782,7.8861,7.8704,7.8861,230000.0
2009-01-26 14:00:00,10.01,10.02,9.93,9.95,291000.0,7.8704,7.8782,7.8075,7.8232,291000.0
2009-01-26 14:05:00,9.94,9.94,9.91,9.93,146500.0,7.8153,7.8153,7.7917,7.8075,146500.0
2009-01-26 14:10:00,9.94,9.95,9.92,9.93,64500.0,7.8153,7.8232,7.7996,7.8075,64500.0
2009-01-26 14:15:00,9.91,9.93,9.9,9.93,90500.0,7.7917,7.8075,7.7839,7.8075,90500.0
2009-01-26 14:20:00,9.93,9.96,9.92,9.94,96500.0,7.8075,7.8311,7.7996,7.8153,96500.0
2009-01-26 14:25:00,9.94,9.98,9.94,9.96,77500.0,7.8153,7.8468,7.8153,7.8311,77500.0
2009-01-26 14:30:00,9.96,9.99,9.95,9.99,56500.0,7.8311,7.8546,7.8232,7.8546,56500.0
2009-01-26 14:35:00,9.99,10.0,9.98,10.0,83000.0,7.8546,7.8625,7.8468,7.8625,83000.0
2009-01-26 14:40:00,9.99,10.0,9.95,9.96,81500.0,7.8546,7.8625,7.8232,7.8311,81500.0
2009-01-26 14:45:00,9.96,10.03,9.95,10.02,95500.0,7.8311,7.8861,7.8232,7.8782,95500.0
2009-01-26 14:50:00,10.03,10.04,10.01,10.03,77000.0,7.8861,7.894,7.8704,7.8861,77000.0
2009-01-26 14:55:00,10.04,10.06,10.01,10.06,74500.0,7.894,7.9097,7.8704,7.9097,74500.0
2009-01-26 15:00:00,10.06,10.11,10.06,10.08,192500.0,7.9097,7.949,7.9097,7.9254,192500.0
2009-01-26 15:05:00,10.07,10.12,10.07,10.12,57500.0,7.9175,7.9569,7.9175,7.9569,57500.0
2009-01-26 15:10:00,10.12,10.13,10.07,10.08,115500.0,7.9569,7.9647,7.9175,7.9254,115500.0
2009-01-26 15:15:00,10.08,10.09,10.04,10.09,83500.0,7.9254,7.9333,7.894,7.9333,83500.0
2009-01-26 15:20:00,10.08,10.12,10.08,10.11,91000.0,7.9254,7.9569,7.9254,7.949,91000.0
2009-01-26 15:25:00,10.1,10.17,10.1,10.12,156000.0,7.9411,7.9962,7.9411,7.9569,156000.0
2009-01-26 15:30:00,10.12,10.13,10.09,10.1,185500.0,7.9569,7.9647,7.9333,7.9411,185500.0
2009-01-26 15:35:00,10.1,10.13,10.07,10.07,159000.0,7.9411,7.9647,7.9175,7.9175,159000.0
2009-01-26 15:40:00,10.07,10.08,10.01,10.05,170000.0,7.9175,7.9254,7.8704,7.9018,170000.0
2009-01-26 15:45:00,10.05,10.08,10.02,10.07,217000.0,7.9018,7.9254,7.8782,7.9175,217000.0
2009-01-26 15:50:00,10.07,10.09,10.06,10.08,140000.0,7.9175,7.9333,7.9097,7.9254,140000.0
2009-01-26 15:55:00,10.08,10.08,10.05,10.05,74000.0,7.9254,7.9254,7.9018,7.9018,74000.0
2009-01-26 16:00:00,10.06,10.06,10.06,10.06,8500.0,7.9097,7.9097,7.9097,7.9097,8500.0
2009-01-26 16:05:00,10.06,10.06,10.06,10.06,0.0,7.9097,7.9097,7.9097,7.9097,0.0
2009-01-26 16:10:00,10.06,10.06,10.06,10.06,0.0,7.9097,7.9097,7.9097,7.9097,0.0
2009-01-27 09:30:00,10.1,10.14,10.09,10.13,246000.0,7.9411,7.9726,7.9333,7.9647,246000.0
2009-01-27 09:35:00,10.15,10.23,10.15,10.23,90000.0,7.9804,8.0433,7.9804,8.0433,90000.0
2009-01-27 09:40:00,10.22,10.22,10.19,10.2,196500.0,8.0355,8.0355,8.0119,8.0198,196500.0
2009-01-27 09:45:00,10.21,10.23,10.17,10.18,203500.0,8.0276,8.0433,7.9962,8.004,203500.0
2009-01-27 09:50:00,10.18,10.2,10.16,10.16,58000.0,8.004,8.0198,7.9883,7.9883,58000.0
2009-01-27 09:55:00,10.17,10.19,10.16,10.16,59000.0,7.9962,8.0119,7.9883,7.9883,59000.0
2009-01-27 10:00:00,10.16,10.17,10.11,10.13,100000.0,7.9883,7.9962,7.949,7.9647,100000.0
2009-01-27 10:05:00,10.13,10.13,10.03,10.05,85000.0,7.9647,7.9647,7.8861,7.9018,85000.0
2009-01-27 10:10:00,10.05,10.07,10.04,10.06,178000.0,7.9018,7.9175,7.894,7.9097,178000.0
2009-01-27 10:15:00,10.05,10.07,10.05,10.06,114500.0,7.9018,7.9175,7.9018,7.9097,114500.0
2009-01-27 10:20:00,10.07,10.12,10.07,10.1,328000.0,7.9175,7.9569,7.9175,7.9411,328000.0
2009-01-27 10:25:00,10.1,10.11,10.08,10.08,128000.0,7.9411,7.949,7.9254,7.9254,128000.0
2009-01-27 10:30:00,10.09,10.09,10.06,10.09,94500.0,7.9333,7.9333,7.9097,7.9333,94500.0
2009-01-27 10:35:00,10.1,10.12,10.1,10.11,56500.0,7.9411,7.9569,7.9411,7.949,56500.0
2009-01-27 10:40:00,10.11,10.11,10.08,10.09,56000.0,7.949,7.949,7.9254,7.9333,56000.0
2009-01-27 10:45:00,10.08,10.08,10.05,10.05,78500.0,7.9254,7.9254,7.9018,7.9018,78500.0
2009-01-27 10:50:00,10.05,10.1,10.05,10.08,135000.0,7.9018,7.9411,7.9018,7.9254,135000.0
2009-01-27 10:55:00,10.09,10.12,10.08,10.12,142000.0,7.9333,7.9569,7.9254,7.9569,142000.0
2009-01-27 11:00:00,10.11,10.12,10.11,10.11,37000.0,7.949,7.9569,7.949,7.949,37000.0
2009-01-27 11:05:00,10.11,10.16,10.1,10.15,77500.0,7.949,7.9883,7.9411,7.9804,77500.0
2009-01-27 11:10:00,10.14,10.15,10.13,10.13,32000.0,7.9726,7.9804,7.9647,7.9647,32000.0
2009-01-27 11:15:00,10.14,10.19,10.14,10.17,74000.0,7.9726,8.0119,7.9726,7.9962,74000.0
2009-01-27 11:20:00,10.16,10.17,10.15,10.15,62000.0,7.9883,7.9962,7.9804,7.9804,62000.0
2009-01-27 11:25:00,10.15,10.16,10.15,10.16,61500.0,7.9804,7.9883,7.9804,7.9883,61500.0
2009-01-27 11:30:00,10.16,10.17,10.13,10.13,87000.0,7.9883,7.9962,7.9647,7.9647,87000.0
2009-01-27 11:35:00,10.11,10.12,10.1,10.12,71500.0,7.949,7.9569,7.9411,7.9569,71500.0
2009-01-27 11:40:00,10.12,10.12,10.1,10.12,68000.0,7.9569,7.9569,7.9411,7.9569,68000.0
2009-01-27 11:45:00,10.14,10.16,10.14,10.15,52500.0,7.9726,7.9883,7.9726,7.9804,52500.0
2009-01-27 11:50:00,10.14,10.15,10.13,10.15,45000.0,7.9726,7.9804,7.9647,7.9804,45000.0
2009-01-27 11:55:00,10.15,10.16,10.12,10.13,62500.0,7.9804,7.9883,7.9569,7.9647,62500.0
2009-01-27 12:00:00,10.13,10.14,10.11,10.14,93000.0,7.9647,7.9726,7.949,7.9726,93000.0
2009-01-27 12:05:00,10.14,10.16,10.14,10.14,71000.0,7.9726,7.9883,7.9726,7.9726,71000.0
2009-01-27 12:10:00,10.15,10.16,10.13,10.15,74000.0,7.9804,7.9883,7.9647,7.9804,74000.0
2009-01-27 12:15:00,10.16,10.18,10.15,10.18,36500.0,7.9883,8.004,7.9804,8.004,36500.0
2009-01-27 12:20:00,10.18,10.19,10.18,10.18,89000.0,8.004,8.0119,8.004,8.004,89000.0
2009-01-27 12:25:00,10.18,10.24,10.17,10.23,193500.0,8.004,8.0512,7.9962,8.0433,193500.0
2009-01-27 12:30:00,10.23,10.23,10.2,10.2,81000.0,8.0433,8.0433,8.0198,8.0198,81000.0
2009-01-27 12:35:00,10.2,10.21,10.2,10.2,56000.0,8.0198,8.0276,8.0198,8.0198,56000.0
2009-01-27 12:40:00,10.21,10.23,10.21,10.21,115500.0,8.0276,8.0433,8.0276,8.0276,115500.0
2009-01-27 12:45:00,10.2,10.2,10.19,10.19,26500.0,8.0198,8.0198,8.0119,8.0119,26500.0
2009-01-27 12:50:00,10.2,10.2,10.18,10.2,60500.0,8.0198,8.0198,8.004,8.0198,60500.0
2009-01-27 12:55:00,10.2,10.22,10.2,10.21,47500.0,8.0198,8.0355,8.0198,8.0276,47500.0
2009-01-27 13:00:00,10.2,10.21,10.19,10.19,39000.0,8.0198,8.0276,8.0119,8.0119,39000.0
2009-01-27 13:05:00,10.19,10.19,10.15,10.16,106000.0,8.0119,8.0119,7.9804,7.9883,106000.0
2009-01-27 13:10:00,10.16,10.2,10.16,10.2,53000.0,7.9883,8.0198,7.9883,8.0198,53000.0
2009-01-27 13:15:00,10.19,10.19,10.17,10.18,54000.0,8.0119,8.0119,7.9962,8.004,54000.0
2009-01-27 13:20:00,10.17,10.23,10.17,10.23,48500.0,7.9962,8.0433,7.9962,8.0433,48500.0
2009-01-27 13:25:00,10.23,10.23,10.16,10.16,101500.0,8.0433,8.0433,7.9883,7.9883,101500.0
2009-01-27 13:30:00,10.16,10.18,10.15,10.16,125000.0,7.9883,8.004,7.9804,7.9883,125000.0
2009-01-27 13:35:00,10.16,10.17,10.16,10.17,94000.0,7.9883,7.9962,7.9883,7.9962,94000.0
2009-01-27 13:40:00,10.17,10.21,10.17,10.19,114000.0,7.9962,8.0276,7.9962,8.0119,114000.0
2009-01-27 13:45:00,10.19,10.2,10.16,10.17,109000.0,8.0119,8.0198,7.9883,7.9962,109000.0
2009-01-27 13:50:00,10.18,10.2,10.18,10.19,58000.0,8.004,8.0198,8.004,8.0119,58000.0
2009-01-27 13:55:00,10.19,10.19,10.15,10.15,93500.0,8.0119,8.0119,7.9804,7.9804,93500.0
2009-01-27 14:00:00,10.15,10.16,10.13,10.15,61000.0,7.9804,7.9883,7.9647,7.9804,61000.0
2009-01-27 14:05:00,10.15,10.16,10.11,10.14,42000.0,7.9804,7.9883,7.949,7.9726,42000.0
2009-01-27 14:10:00,10.14,10.15,10.13,10.14,25000.0,7.9726,7.9804,7.9647,7.9726,25000.0
2009-01-27 14:15:00,10.12,10.18,10.12,10.16,71500.0,7.9569,8.004,7.9569,7.9883,71500.0
2009-01-27 14:20:00,10.15,10.16,10.13,10.15,41000.0,7.9804,7.9883,7.9647,7.9804,41000.0
2009-01-27 14:25:00,10.14,10.16,10.13,10.14,65000.0,7.9726,7.9883,7.9647,7.9726,65000.0
2009-01-27 14:30:00,10.13,10.14,10.11,10.14,47500.0,7.9647,7.9726,7.949,7.9726,47500.0
2009-01-27 14:35:00,10.15,10.2,10.15,10.17,61000.0,7.9804,8.0198,7.9804,7.9962,61000.0
2009-01-27 14:40:00,10.16,10.18,10.16,10.17,49500.0,7.9883,8.004,7.9883,7.9962,49500.0
2009-01-27 14:45:00,10.16,10.17,10.15,10.17,43500.0,7.9883,7.9962,7.9804,7.9962,43500.0
2009-01-27 14:50:00,10.17,10.2,10.17,10.18,140000.0,7.9962,8.0198,7.9962,8.004,140000.0
2009-01-27 14:55:00,10.19,10.2,10.18,10.2,76500.0,8.0119,8.0198,8.004,8.0198,76500.0
2009-01-27 15:00:00,10.2,10.22,10.14,10.17,204000.0,8.0198,8.0355,7.9726,7.9962,204000.0
2009-01-27 15:05:00,10.18,10.19,10.15,10.19,70000.0,8.004,8.0119,7.9804,8.0119,70000.0
2009-01-27 15:10:00,10.2,10.21,10.17,10.19,86000.0,8.0198,8.0276,7.9962,8.0119,86000.0
2009-01-27 15:15:00,10.2,10.21,10.19,10.19,36000.0,8.0198,8.0276,8.0119,8.0119,36000.0
2009-01-27 15:20:00,10.19,10.21,10.19,10.21,100500.0,8.0119,8.0276,8.0119,8.0276,100500.0
2009-01-27 15:25:00,10.21,10.23,10.19,10.21,135500.0,8.0276,8.0433,8.0119,8.0276,135500.0
2009-01-27 15:30:00,10.21,10.21,10.18,10.18,165500.0,8.0276,8.0276,8.004,8.004,165500.0
2009-01-27 15:35:00,10.18,10.21,10.18,10.21,119500.0,8.004,8.0276,8.004,8.0276,119500.0
2009-01-27 15:40:00,10.21,10.21,10.18,10.19,163500.0,8.0276,8.0276,8.004,8.0119,163500.0
2009-01-27 15:45:00,10.2,10.2,10.17,10.19,124000.0,8.0198,8.0198,7.9962,8.0119,124000.0
2009-01-27 15:50:00,10.19,10.21,10.18,10.21,131000.0,8.0119,8.0276,8.004,8.0276,131000.0
2009-01-27 15:55:00,10.21,10.21,10.19,10.19,131500.0,8.0276,8.0276,8.0119,8.0119,131500.0
2009-01-27 16:00:00,10.19,10.19,10.18,10.18,14500.0,8.0119,8.0119,8.004,8.004,14500.0
2009-01-27 16:05:00,10.18,10.18,10.18,10.18,0.0,8.004,8.004,8.004,8.004,0.0
2009-01-27 16:10:00,10.18,10.18,10.18,10.18,0.0,8.004,8.004,8.004,8.004,0.0
2009-01-28 09:30:00,10.39,10.4,10.36,10.39,150000.0,8.1691,8.177,8.1456,8.1691,150000.0
2009-01-28 09:35:00,10.39,10.45,10.39,10.42,250000.0,8.1691,8.2163,8.1691,8.1927,250000.0
2009-01-28 09:40:00,10.42,10.47,10.39,10.4,492500.0,8.1927,8.232,8.1691,8.177,492500.0
2009-01-28 09:45:00,10.41,10.43,10.4,10.41,173500.0,8.1849,8.2006,8.177,8.1849,173500.0
2009-01-28 09:50:00,10.41,10.43,10.4,10.4,141000.0,8.1849,8.2006,8.177,8.177,141000.0
2009-01-28 09:55:00,10.4,10.4,10.39,10.39,52000.0,8.177,8.177,8.1691,8.1691,52000.0
2009-01-28 10:00:00,10.39,10.41,10.39,10.39,40500.0,8.1691,8.1849,8.1691,8.1691,40500.0
2009-01-28 10:05:00,10.37,10.39,10.37,10.39,60000.0,8.1534,8.1691,8.1534,8.1691,60000.0
2009-01-28 10:10:00,10.39,10.4,10.38,10.4,68500.0,8.1691,8.177,8.1613,8.177,68500.0
2009-01-28 10:15:00,10.4,10.4,10.38,10.4,60500.0,8.177,8.177,8.1613,8.177,60500.0
2009-01-28 10:20:00,10.4,10.4,10.39,10.4,33000.0,8.177,8.177,8.1691,8.177,33000.0
2009-01-28 10:25:00,10.4,10.4,10.38,10.4,64000.0,8.177,8.177,8.1613,8.177,64000.0
2009-01-28 10:30:00,10.41,10.44,10.39,10.43,97500.0,8.1849,8.2085,8.1691,8.2006,97500.0
2009-01-28 10:35:00,10.44,10.47,10.44,10.45,121500.0,8.2085,8.232,8.2085,8.2163,121500.0
2009-01-28 10:40:00,10.45,10.46,10.44,10.45,115500.0,8.2163,8.2242,8.2085,8.2163,115500.0
2009-01-28 10:45:00,10.46,10.46,10.45,10.45,65500.0,8.2242,8.2242,8.2163,8.2163,65500.0
2009-01-28 10:50:00,10.45,10.45,10.44,10.45,64000.0,8.2163,8.2163,8.2085,8.2163,64000.0
2009-01-28 10:55:00,10.45,10.46,10.44,10.45,110000.0,8.2163,8.2242,8.2085,8.2163,110000.0
2009-01-28 11:00:00,10.45,10.47,10.45,10.46,91500.0,8.2163,8.232,8.2163,8.2242,91500.0
2009-01-28 11:05:00,10.46,10.49,10.46,10.49,156000.0,8.2242,8.2478,8.2242,8.2478,156000.0
2009-01-28 11:10:00,10.49,10.49,10.47,10.47,128500.0,8.2478,8.2478,8.232,8.232,128500.0
2009-01-28 11:15:00,10.46,10.47,10.46,10.47,115000.0,8.2242,8.232,8.2242,8.232,115000.0
2009-01-28 11:20:00,10.47,10.5,10.47,10.5,84000.0,8.232,8.2556,8.232,8.2556,84000.0
2009-01-28 11:25:00,10.5,10.51,10.48,10.49,117000.0,8.2556,8.2635,8.2399,8.2478,117000.0
2009-01-28 11:30:00,10.49,10.5,10.47,10.48,64500.0,8.2478,8.2556,8.232,8.2399,64500.0
2009-01-28 11:35:00,10.47,10.47,10.45,10.45,22000.0,8.232,8.232,8.2163,8.2163,22000.0
2009-01-28 11:40:00,10.45,10.48,10.45,10.46,104500.0,8.2163,8.2399,8.2163,8.2242,104500.0
2009-01-28 11:45:00,10.46,10.47,10.45,10.46,78000.0,8.2242,8.232,8.2163,8.2242,78000.0
2009-01-28 11:50:00,10.45,10.48,10.45,10.47,110500.0,8.2163,8.2399,8.2163,8.232,110500.0
2009-01-28 11:55:00,10.47,10.48,10.47,10.47,40500.0,8.232,8.2399,8.232,8.232,40500.0
2009-01-28 12:00:00,10.47,10.48,10.47,10.48,42500.0,8.232,8.2399,8.232,8.2399,42500.0
2009-01-28 12:05:00,10.48,10.49,10.47,10.48,62500.0,8.2399,8.2478,8.232,8.2399,62500.0
2009-01-28 12:10:00,10.48,10.49,10.47,10.48,35000.0,8.2399,8.2478,8.232,8.2399,35000.0
2009-01-28 12:15:00,10.48,10.49,10.48,10.48,39000.0,8.2399,8.2478,8.2399,8.2399,39000.0
2009-01-28 12:20:00,10.49,10.5,10.48,10.49,19500.0,8.2478,8.2556,8.2399,8.2478,19500.0
2009-01-28 12:25:00,10.49,10.5,10.49,10.5,37000.0,8.2478,8.2556,8.2478,8.2556,37000.0
2009-01-28 12:30:00,10.5,10.5,10.49,10.5,46500.0,8.2556,8.2556,8.2478,8.2556,46500.0
2009-01-28 12:35:00,10.5,10.5,10.49,10.5,36500.0,8.2556,8.2556,8.2478,8.2556,36500.0
2009-01-28 12:40:00,10.5,10.5,10.5,10.5,8000.0,8.2556,8.2556,8.2556,8.2556,8000.0
2009-01-28 12:45:00,10.5,10.51,10.5,10.5,36000.0,8.2556,8.2635,8.2556,8.2556,36000.0
2009-01-28 12:50:00,10.5,10.51,10.5,10.5,42000.0,8.2556,8.2635,8.2556,8.2556,42000.0
2009-01-28 12:55:00,10.51,10.51,10.5,10.5,31000.0,8.2635,8.2635,8.2556,8.2556,31000.0
2009-01-28 13:00:00,10.5,10.5,10.48,10.49,25000.0,8.2556,8.2556,8.2399,8.2478,25000.0
2009-01-28 13:05:00,10.5,10.53,10.5,10.52,53500.0,8.2556,8.2792,8.2556,8.2714,53500.0
2009-01-28 13:10:00,10.52,10.52,10.51,10.52,7500.0,8.2714,8.2714,8.2635,8.2714,7500.0
2009-01-28 13:15:00,10.51,10.51,10.5,10.51,15500.0,8.2635,8.2635,8.2556,8.2635,15500.0
2009-01-28 13:20:00,10.51,10.53,10.5,10.53,19500.0,8.2635,8.2792,8.2556,8.2792,19500.0
2009-01-28 13:25:00,10.53,10.55,10.53,10.55,35500.0,8.2792,8.2949,8.2792,8.2949,35500.0
2009-01-28 13:30:00,10.55,10.56,10.54,10.55,82500.0,8.2949,8.3028,8.2871,8.2949,82500.0
2009-01-28 13:35:00,10.55,10.56,10.55,10.55,15500.0,8.2949,8.3028,8.2949,8.2949,15500.0
2009-01-28 13:40:00,10.55,10.55,10.54,10.55,49500.0,8.2949,8.2949,8.2871,8.2949,49500.0
2009-01-28 13:45:00,10.55,10.56,10.55,10.56,10500.0,8.2949,8.3028,8.2949,8.3028,10500.0
2009-01-28 13:50:00,10.56,10.57,10.54,10.55,47000.0,8.3028,8.3107,8.2871,8.2949,47000.0
2009-01-28 13:55:00,10.55,10.55,10.54,10.54,31000.0,8.2949,8.2949,8.2871,8.2871,31000.0
2009-01-28 14:00:00,10.54,10.55,10.54,10.54,77500.0,8.2871,8.2949,8.2871,8.2871,77500.0
2009-01-28 14:05:00,10.55,10.55,10.54,10.54,41000.0,8.2949,8.2949,8.2871,8.2871,41000.0
2009-01-28 14:10:00,10.55,10.57,10.55,10.57,32500.0,8.2949,8.3107,8.2949,8.3107,32500.0
2009-01-28 14:15:00,10.55,10.61,10.52,10.6,222500.0,8.2949,8.3421,8.2714,8.3343,222500.0
2009-01-28 14:20:00,10.6,10.61,10.54,10.55,160000.0,8.3343,8.3421,8.2871,8.2949,160000.0
2009-01-28 14:25:00,10.54,10.55,10.52,10.55,163500.0,8.2871,8.2949,8.2714,8.2949,163500.0
2009-01-28 14:30:00,10.56,10.56,10.49,10.53,209000.0,8.3028,8.3028,8.2478,8.2792,209000.0
2009-01-28 14:35:00,10.53,10.54,10.49,10.51,176500.0,8.2792,8.2871,8.2478,8.2635,176500.0
2009-01-28 14:40:00,10.51,10.53,10.51,10.52,116000.0,8.2635,8.2792,8.2635,8.2714,116000.0
2009-01-28 14:45:00,10.52,10.54,10.5,10.53,127000.0,8.2714,8.2871,8.2556,8.2792,127000.0
2009-01-28 14:50:00,10.53,10.53,10.5,10.5,96500.0,8.2792,8.2792,8.2556,8.2556,96500.0
2009-01-28 14:55:00,10.5,10.56,10.5,10.56,147500.0,8.2556,8.3028,8.2556,8.3028,147500.0
2009-01-28 15:00:00,10.56,10.59,10.53,10.54,94500.0,8.3028,8.3264,8.2792,8.2871,94500.0
2009-01-28 15:05:00,10.54,10.55,10.46,10.5,234500.0,8.2871,8.2949,8.2242,8.2556,234500.0
2009-01-28 15:10:00,10.49,10.52,10.48,10.48,220500.0,8.2478,8.2714,8.2399,8.2399,220500.0
2009-01-28 15:15:00,10.48,10.52,10.48,10.5,169500.0,8.2399,8.2714,8.2399,8.2556,169500.0
2009-01-28 15:20:00,10.51,10.52,10.46,10.48,141000.0,8.2635,8.2714,8.2242,8.2399,141000.0
2009-01-28 15:25:00,10.48,10.49,10.44,10.48,196500.0,8.2399,8.2478,8.2085,8.2399,196500.0
2009-01-28 15:30:00,10.48,10.48,10.46,10.47,118000.0,8.2399,8.2399,8.2242,8.232,118000.0
2009-01-28 15:35:00,10.47,10.51,10.47,10.5,185000.0,8.232,8.2635,8.232,8.2556,185000.0
2009-01-28 15:40:00,10.5,10.53,10.5,10.52,134500.0,8.2556,8.2792,8.2556,8.2714,134500.0
2009-01-28 15:45:00,10.52,10.54,10.52,10.54,105000.0,8.2714,8.2871,8.2714,8.2871,105000.0
2009-01-28 15:50:00,10.54,10.55,10.53,10.55,92000.0,8.2871,8.2949,8.2792,8.2949,92000.0
2009-01-28 15:55:00,10.56,10.58,10.55,10.58,118000.0,8.3028,8.3185,8.2949,8.3185,118000.0
2009-01-28 16:00:00,10.58,10.58,10.58,10.58,27500.0,8.3185,8.3185,8.3185,8.3185,27500.0
2009-01-28 16:05:00,10.63,10.63,10.63,10.63,4000.0,8.3578,8.3578,8.3578,8.3578,4000.0
2009-01-28 16:10:00,10.63,10.63,10.63,10.63,0.0,8.3578,8.3578,8.3578,8.3578,0.0
2009-01-29 09:30:00,10.43,10.44,10.39,10.41,875000.0,8.2006,8.2085,8.1691,8.1849,875000.0
2009-01-29 09:35:00,10.41,10.42,10.35,10.36,450000.0,8.1849,8.1927,8.1377,8.1456,450000.0
2009-01-29 09:40:00,10.36,10.41,10.35,10.4,521000.0,8.1456,8.1849,8.1377,8.177,521000.0
2009-01-29 09:45:00,10.4,10.41,10.37,10.39,192500.0,8.177,8.1849,8.1534,8.1691,192500.0
2009-01-29 09:50:00,10.39,10.4,10.36,10.37,341500.0,8.1691,8.177,8.1456,8.1534,341500.0
2009-01-29 09:55:00,10.37,10.37,10.34,10.36,179000.0,8.1534,8.1534,8.1298,8.1456,179000.0
2009-01-29 10:00:00,10.36,10.36,10.3,10.31,308000.0,8.1456,8.1456,8.0984,8.1062,308000.0
2009-01-29 10:05:00,10.32,10.32,10.31,10.32,123000.0,8.1141,8.1141,8.1062,8.1141,123000.0
2009-01-29 10:10:00,10.32,10.35,10.29,10.35,165500.0,8.1141,8.1377,8.0905,8.1377,165500.0
2009-01-29 10:15:00,10.34,10.36,10.33,10.35,120500.0,8.1298,8.1456,8.122,8.1377,120500.0
2009-01-29 10:20:00,10.35,10.37,10.33,10.36,108000.0,8.1377,8.1534,8.122,8.1456,108000.0
2009-01-29 10:25:00,10.36,10.38,10.35,10.37,70000.0,8.1456,8.1613,8.1377,8.1534,70000.0
2009-01-29 10:30:00,10.38,10.38,10.34,10.35,86000.0,8.1613,8.1613,8.1298,8.1377,86000.0
2009-01-29 10:35:00,10.35,10.39,10.35,10.39,76000.0,8.1377,8.1691,8.1377,8.1691,76000.0
2009-01-29 10:40:00,10.39,10.39,10.38,10.39,93500.0,8.1691,8.1691,8.1613,8.1691,93500.0
2009-01-29 10:45:00,10.38,10.4,10.37,10.38,133000.0,8.1613,8.177,8.1534,8.1613,133000.0
2009-01-29 10:50:00,10.38,10.41,10.37,10.41,116500.0,8.1613,8.1849,8.1534,8.1849,116500.0
2009-01-29 10:55:00,10.4,10.42,10.39,10.41,71500.0,8.177,8.1927,8.1691,8.1849,71500.0
2009-01-29 11:00:00,10.41,10.41,10.38,10.38,67000.0,8.1849,8.1849,8.1613,8.1613,67000.0
2009-01-29 11:05:00,10.38,10.38,10.37,10.38,23500.0,8.1613,8.1613,8.1534,8.1613,23500.0
2009-01-29 11:10:00,10.38,10.41,10.38,10.41,85000.0,8.1613,8.1849,8.1613,8.1849,85000.0
2009-01-29 11:15:00,10.41,10.42,10.4,10.4,94500.0,8.1849,8.1927,8.177,8.177,94500.0
2009-01-29 11:20:00,10.4,10.41,10.39,10.4,84000.0,8.177,8.1849,8.1691,8.177,84000.0
2009-01-29 11:25:00,10.4,10.4,10.36,10.36,45000.0,8.177,8.177,8.1456,8.1456,45000.0
2009-01-29 11:30:00,10.36,10.37,10.35,10.36,21000.0,8.1456,8.1534,8.1377,8.1456,21000.0
2009-01-29 11:35:00,10.36,10.37,10.36,10.37,22000.0,8.1456,8.1534,8.1456,8.1534,22000.0
2009-01-29 11:40:00,10.36,10.37,10.36,10.36,36000.0,8.1456,8.1534,8.1456,8.1456,36000.0
2009-01-29 11:45:00,10.35,10.35,10.33,10.34,72500.0,8.1377,8.1377,8.122,8.1298,72500.0
2009-01-29 11:50:00,10.34,10.34,10.33,10.34,24000.0,8.1298,8.1298,8.122,8.1298,24000.0
2009-01-29 11:55:00,10.34,10.35,10.34,10.34,28500.0,8.1298,8.1377,8.1298,8.1298,28500.0
2009-01-29 12:00:00,10.34,10.34,10.29,10.3,54500.0,8.1298,8.1298,8.0905,8.0984,54500.0
2009-01-29 12:05:00,10.3,10.3,10.29,10.3,40000.0,8.0984,8.0984,8.0905,8.0984,40000.0
2009-01-29 12:10:00,10.3,10.33,10.3,10.33,30500.0,8.0984,8.122,8.0984,8.122,30500.0
2009-01-29 12:15:00,10.33,10.33,10.32,10.32,27000.0,8.122,8.122,8.1141,8.1141,27000.0
2009-01-29 12:20:00,10.33,10.34,10.33,10.33,41000.0,8.122,8.1298,8.122,8.122,41000.0
2009-01-29 12:25:00,10.32,10.33,10.32,10.33,30500.0,8.1141,8.122,8.1141,8.122,30500.0
2009-01-29 12:30:00,10.33,10.33,10.32,10.33,39000.0,8.122,8.122,8.1141,8.122,39000.0
2009-01-29 12:35:00,10.34,10.34,10.33,10.33,29000.0,8.1298,8.1298,8.122,8.122,29000.0
2009-01-29 12:40:00,10.31,10.32,10.3,10.31,73500.0,8.1062,8.1141,8.0984,8.1062,73500.0
2009-01-29 12:45:00,10.31,10.32,10.31,10.31,77000.0,8.1062,8.1141,8.1062,8.1062,77000.0
2009-01-29 12:50:00,10.31,10.31,10.3,10.3,26000.0,8.1062,8.1062,8.0984,8.0984,26000.0
2009-01-29 12:55:00,10.28,10.28,10.25,10.26,70500.0,8.0827,8.0827,8.0591,8.0669,70500.0
2009-01-29 13:00:00,10.26,10.27,10.24,10.26,45500.0,8.0669,8.0748,8.0512,8.0669,45500.0
2009-01-29 13:05:00,10.25,10.26,10.25,10.26,55000.0,8.0591,8.0669,8.0591,8.0669,55000.0
2009-01-29 13:10:00,10.25,10.27,10.25,10.27,68000.0,8.0591,8.0748,8.0591,8.0748,68000.0
2009-01-29 13:15:00,10.26,10.26,10.25,10.26,24000.0,8.0669,8.0669,8.0591,8.0669,24000.0
2009-01-29 13:20:00,10.25,10.26,10.23,10.24,40000.0,8.0591,8.0669,8.0433,8.0512,40000.0
2009-01-29 13:25:00,10.23,10.26,10.23,10.26,114000.0,8.0433,8.0669,8.0433,8.0669,114000.0
2009-01-29 13:30:00,10.25,10.26,10.23,10.24,70000.0,8.0591,8.0669,8.0433,8.0512,70000.0
2009-01-29 13:35:00,10.24,10.25,10.22,10.23,130500.0,8.0512,8.0591,8.0355,8.0433,130500.0
2009-01-29 13:40:00,10.22,10.26,10.22,10.24,144500.0,8.0355,8.0669,8.0355,8.0512,144500.0
2009-01-29 13:45:00,10.24,10.26,10.24,10.24,184500.0,8.0512,8.0669,8.0512,8.0512,184500.0
2009-01-29 13:50:00,10.24,10.24,10.21,10.22,94000.0,8.0512,8.0512,8.0276,8.0355,94000.0
2009-01-29 13:55:00,10.22,10.24,10.21,10.24,63500.0,8.0355,8.0512,8.0276,8.0512,63500.0
2009-01-29 14:00:00,10.24,10.25,10.23,10.23,51000.0,8.0512,8.0591,8.0433,8.0433,51000.0
2009-01-29 14:05:00,10.24,10.27,10.24,10.25,93500.0,8.0512,8.0748,8.0512,8.0591,93500.0
2009-01-29 14:10:00,10.25,10.27,10.25,10.27,49500.0,8.0591,8.0748,8.0591,8.0748,49500.0
2009-01-29 14:15:00,10.27,10.28,10.25,10.28,72500.0,8.0748,8.0827,8.0591,8.0827,72500.0
2009-01-29 14:20:00,10.28,10.28,10.26,10.26,60000.0,8.0827,8.0827,8.0669,8.0669,60000.0
2009-01-29 14:25:00,10.26,10.29,10.26,10.29,112000.0,8.0669,8.0905,8.0669,8.0905,112000.0
2009-01-29 14:30:00,10.29,10.3,10.28,10.29,82000.0,8.0905,8.0984,8.0827,8.0905,82000.0
2009-01-29 14:35:00,10.29,10.29,10.27,10.28,88000.0,8.0905,8.0905,8.0748,8.0827,88000.0
2009-01-29 14:40:00,10.29,10.3,10.29,10.3,82000.0,8.0905,8.0984,8.0905,8.0984,82000.0
2009-01-29 14:45:00,10.28,10.29,10.26,10.28,27000.0,8.0827,8.0905,8.0669,8.0827,27000.0
2009-01-29 14:50:00,10.27,10.28,10.26,10.28,10500.0,8.0748,8.0827,8.0669,8.0827,10500.0
2009-01-29 14:55:00,10.27,10.28,10.24,10.24,59000.0,8.0748,8.0827,8.0512,8.0512,59000.0
2009-01-29 15:00:00,10.25,10.29,10.25,10.28,44500.0,8.0591,8.0905,8.0591,8.0827,44500.0
2009-01-29 15:05:00,10.29,10.29,10.26,10.28,126500.0,8.0905,8.0905,8.0669,8.0827,126500.0
2009-01-29 15:10:00,10.28,10.28,10.26,10.27,88000.0,8.0827,8.0827,8.0669,8.0748,88000.0
2009-01-29 15:15:00,10.28,10.28,10.26,10.27,102000.0,8.0827,8.0827,8.0669,8.0748,102000.0
2009-01-29 15:20:00,10.28,10.28,10.22,10.24,77500.0,8.0827,8.0827,8.0355,8.0512,77500.0
2009-01-29 15:25:00,10.24,10.24,10.22,10.24,82500.0,8.0512,8.0512,8.0355,8.0512,82500.0
2009-01-29 15:30:00,10.24,10.24,10.18,10.18,222500.0,8.0512,8.0512,8.004,8.004,222500.0
2009-01-29 15:35:00,10.19,10.22,10.19,10.19,123000.0,8.0119,8.0355,8.0119,8.0119,123000.0
2009-01-29 15:40:00,10.19,10.24,10.19,10.2,159000.0,8.0119,8.0512,8.0119,8.0198,159000.0
2009-01-29 15:45:00,10.2,10.22,10.19,10.2,205000.0,8.0198,8.0355,8.0119,8.0198,205000.0
2009-01-29 15:50:00,10.2,10.21,10.18,10.2,226500.0,8.0198,8.0276,8.004,8.0198,226500.0
2009-01-29 15:55:00,10.2,10.22,10.19,10.22,237500.0,8.0198,8.0355,8.0119,8.0355,237500.0
2009-01-29 16:00:00,10.22,10.23,10.21,10.23,63500.0,8.0355,8.0433,8.0276,8.0433,63500.0
2009-01-29 16:05:00,10.26,10.26,10.26,10.26,5000.0,8.0669,8.0669,8.0669,8.0669,5000.0
2009-01-29 16:10:00,10.26,10.26,10.26,10.26,0.0,8.0669,8.0669,8.0669,8.0669,0.0
2009-01-30 09:30:00,10.3,10.33,10.27,10.29,406000.0,8.0984,8.122,8.0748,8.0905,406000.0
2009-01-30 09:35:00,10.29,10.33,10.28,10.3,248000.0,8.0905,8.122,8.0827,8.0984,248000.0
2009-01-30 09:40:00,10.29,10.29,10.24,10.26,117500.0,8.0905,8.0905,8.0512,8.0669,117500.0
2009-01-30 09:45:00,10.26,10.28,10.25,10.25,95000.0,8.0669,8.0827,8.0591,8.0591,95000.0
2009-01-30 09:50:00,10.25,10.26,10.22,10.22,106000.0,8.0591,8.0669,8.0355,8.0355,106000.0
2009-01-30 09:55:00,10.22,10.24,10.15,10.15,108000.0,8.0355,8.0512,7.9804,7.9804,108000.0
2009-01-30 10:00:00,10.15,10.16,10.12,10.13,383500.0,7.9804,7.9883,7.9569,7.9647,383500.0
2009-01-30 10:05:00,10.13,10.16,10.13,10.14,120500.0,7.9647,7.9883,7.9647,7.9726,120500.0
2009-01-30 10:10:00,10.14,10.14,10.1,10.1,293500.0,7.9726,7.9726,7.9411,7.9411,293500.0
2009-01-30 10:15:00,10.09,10.11,10.08,10.08,102500.0,7.9333,7.949,7.9254,7.9254,102500.0
2009-01-30 10:20:00,10.08,10.11,10.08,10.11,80500.0,7.9254,7.949,7.9254,7.949,80500.0
2009-01-30 10:25:00,10.1,10.11,10.05,10.06,174000.0,7.9411,7.949,7.9018,7.9097,174000.0
2009-01-30 10:30:00,10.05,10.05,10.03,10.05,162000.0,7.9018,7.9018,7.8861,7.9018,162000.0
2009-01-30 10:35:00,10.05,10.07,10.05,10.07,72500.0,7.9018,7.9175,7.9018,7.9175,72500.0
2009-01-30 10:40:00,10.06,10.09,10.06,10.08,103000.0,7.9097,7.9333,7.9097,7.9254,103000.0
2009-01-30 10:45:00,10.08,10.08,10.06,10.07,113500.0,7.9254,7.9254,7.9097,7.9175,113500.0
2009-01-30 10:50:00,10.06,10.06,10.03,10.06,136500.0,7.9097,7.9097,7.8861,7.9097,136500.0
2009-01-30 10:55:00,10.06,10.07,10.05,10.05,120000.0,7.9097,7.9175,7.9018,7.9018,120000.0
2009-01-30 11:00:00,10.06,10.08,10.05,10.08,225000.0,7.9097,7.9254,7.9018,7.9254,225000.0
2009-01-30 11:05:00,10.08,10.08,10.06,10.06,118500.0,7.9254,7.9254,7.9097,7.9097,118500.0
2009-01-30 11:10:00,10.06,10.06,10.03,10.05,74500.0,7.9097,7.9097,7.8861,7.9018,74500.0
2009-01-30 11:15:00,10.05,10.05,10.0,10.0,253500.0,7.9018,7.9018,7.8625,7.8625,253500.0
2009-01-30 11:20:00,10.0,10.0,9.99,10.0,90000.0,7.8625,7.8625,7.8546,7.8625,90000.0
2009-01-30 11:25:00,9.99,9.99,9.97,9.98,124500.0,7.8546,7.8546,7.8389,7.8468,124500.0
2009-01-30 11:30:00,9.98,9.99,9.98,9.98,91500.0,7.8468,7.8546,7.8468,7.8468,91500.0
2009-01-30 11:35:00,9.98,9.99,9.97,9.97,69000.0,7.8468,7.8546,7.8389,7.8389,69000.0
2009-01-30 11:40:00,9.97,9.99,9.97,9.98,83000.0,7.8389,7.8546,7.8389,7.8468,83000.0
2009-01-30 11:45:00,9.97,10.01,9.97,10.01,245000.0,7.8389,7.8704,7.8389,7.8704,245000.0
2009-01-30 11:50:00,10.0,10.01,9.99,9.99,79000.0,7.8625,7.8704,7.8546,7.8546,79000.0
2009-01-30 11:55:00,9.99,9.99,9.98,9.98,76000.0,7.8546,7.8546,7.8468,7.8468,76000.0
2009-01-30 12:00:00,9.99,9.99,9.95,9.95,129000.0,7.8546,7.8546,7.8232,7.8232,129000.0
2009-01-30 12:05:00,9.95,9.98,9.95,9.98,34500.0,7.8232,7.8468,7.8232,7.8468,34500.0
2009-01-30 12:10:00,9.99,10.02,9.99,10.02,182000.0,7.8546,7.8782,7.8546,7.8782,182000.0
2009-01-30 12:15:00,10.02,10.03,10.01,10.03,142500.0,7.8782,7.8861,7.8704,7.8861,142500.0
2009-01-30 12:20:00,10.03,10.04,10.03,10.04,81500.0,7.8861,7.894,7.8861,7.894,81500.0
2009-01-30 12:25:00,10.04,10.05,10.04,10.05,81000.0,7.894,7.9018,7.894,7.9018,81000.0
2009-01-30 12:30:00,10.05,10.05,10.03,10.03,31000.0,7.9018,7.9018,7.8861,7.8861,31000.0
2009-01-30 12:35:00,10.04,10.05,10.03,10.05,19500.0,7.894,7.9018,7.8861,7.9018,19500.0
2009-01-30 12:40:00,10.05,10.05,10.05,10.05,62500.0,7.9018,7.9018,7.9018,7.9018,62500.0
2009-01-30 12:45:00,10.05,10.08,10.05,10.08,106500.0,7.9018,7.9254,7.9018,7.9254,106500.0
2009-01-30 12:50:00,10.08,10.08,10.07,10.07,22500.0,7.9254,7.9254,7.9175,7.9175,22500.0
2009-01-30 12:55:00,10.08,10.1,10.08,10.1,42500.0,7.9254,7.9411,7.9254,7.9411,42500.0
2009-01-30 13:00:00,10.1,10.11,10.09,10.11,72500.0,7.9411,7.949,7.9333,7.949,72500.0
2009-01-30 13:05:00,10.13,10.16,10.12,10.15,111500.0,7.9647,7.9883,7.9569,7.9804,111500.0
2009-01-30 13:10:00,10.16,10.16,10.13,10.15,61000.0,7.9883,7.9883,7.9647,7.9804,61000.0
2009-01-30 13:15:00,10.14,10.14,10.1,10.12,82000.0,7.9726,7.9726,7.9411,7.9569,82000.0
2009-01-30 13:20:00,10.12,10.12,10.1,10.1,50500.0,7.9569,7.9569,7.9411,7.9411,50500.0
2009-01-30 13:25:00,10.1,10.11,10.04,10.07,96000.0,7.9411,7.949,7.894,7.9175,96000.0
2009-01-30 13:30:00,10.07,10.07,10.01,10.04,77000.0,7.9175,7.9175,7.8704,7.894,77000.0
2009-01-30 13:35:00,10.04,10.04,9.99,10.0,107000.0,7.894,7.894,7.8546,7.8625,107000.0
2009-01-30 13:40:00,9.98,10.0,9.96,10.0,73000.0,7.8468,7.8625,7.8311,7.8625,73000.0
2009-01-30 13:45:00,9.99,10.01,9.97,10.0,113500.0,7.8546,7.8704,7.8389,7.8625,113500.0
2009-01-30 13:50:00,10.0,10.01,9.99,9.99,70500.0,7.8625,7.8704,7.8546,7.8546,70500.0
2009-01-30 13:55:00,9.99,10.04,9.98,10.03,110500.0,7.8546,7.894,7.8468,7.8861,110500.0
2009-01-30 14:00:00,10.01,10.05,10.01,10.04,85000.0,7.8704,7.9018,7.8704,7.894,85000.0
2009-01-30 14:05:00,10.03,10.05,10.0,10.01,102500.0,7.8861,7.9018,7.8625,7.8704,102500.0
2009-01-30 14:10:00,9.99,10.04,9.98,10.02,46500.0,7.8546,7.894,7.8468,7.8782,46500.0
2009-01-30 14:15:00,10.01,10.01,10.0,10.01,55000.0,7.8704,7.8704,7.8625,7.8704,55000.0
2009-01-30 14:20:00,10.02,10.02,9.99,10.0,97000.0,7.8782,7.8782,7.8546,7.8625,97000.0
2009-01-30 14:25:00,9.99,10.07,9.99,10.05,102000.0,7.8546,7.9175,7.8546,7.9018,102000.0
2009-01-30 14:30:00,10.05,10.07,10.02,10.04,67000.0,7.9018,7.9175,7.8782,7.894,67000.0
2009-01-30 14:35:00,10.03,10.05,10.03,10.03,28500.0,7.8861,7.9018,7.8861,7.8861,28500.0
2009-01-30 14:40:00,10.02,10.02,10.0,10.0,47500.0,7.8782,7.8782,7.8625,7.8625,47500.0
2009-01-30 14:45:00,10.0,10.01,9.99,10.0,90000.0,7.8625,7.8704,7.8546,7.8625,90000.0
2009-01-30 14:50:00,9.99,10.0,9.97,9.97,107500.0,7.8546,7.8625,7.8389,7.8389,107500.0
2009-01-30 14:55:00,9.97,10.0,9.97,10.0,114000.0,7.8389,7.8625,7.8389,7.8625,114000.0
2009-01-30 15:00:00,9.99,10.02,9.97,9.97,128000.0,7.8546,7.8782,7.8389,7.8389,128000.0
2009-01-30 15:05:00,9.97,9.99,9.96,9.98,61000.0,7.8389,7.8546,7.8311,7.8468,61000.0
2009-01-30 15:10:00,9.98,10.03,9.97,10.01,131500.0,7.8468,7.8861,7.8389,7.8704,131500.0
2009-01-30 15:15:00,10.01,10.01,9.96,9.96,144500.0,7.8704,7.8704,7.8311,7.8311,144500.0
2009-01-30 15:20:00,9.96,9.96,9.92,9.92,268500.0,7.8311,7.8311,7.7996,7.7996,268500.0
2009-01-30 15:25:00,9.92,9.95,9.9,9.92,210500.0,7.7996,7.8232,7.7839,7.7996,210500.0
2009-01-30 15:30:00,9.92,9.92,9.88,9.9,116000.0,7.7996,7.7996,7.7682,7.7839,116000.0
2009-01-30 15:35:00,9.9,9.91,9.88,9.9,79000.0,7.7839,7.7917,7.7682,7.7839,79000.0
2009-01-30 15:40:00,9.9,9.95,9.9,9.94,156000.0,7.7839,7.8232,7.7839,7.8153,156000.0
2009-01-30 15:45:00,9.93,9.97,9.91,9.95,140000.0,7.8075,7.8389,7.7917,7.8232,140000.0
2009-01-30 15:50:00,9.96,9.96,9.94,9.95,200500.0,7.8311,7.8311,7.8153,7.8232,200500.0
2009-01-30 15:55:00,9.95,9.95,9.93,9.95,302500.0,7.8232,7.8232,7.8075,7.8232,302500.0
2009-01-30 16:00:00,9.95,9.95,9.95,9.95,48500.0,7.8232,7.8232,7.8232,7.8232,48500.0
2009-01-30 16:05:00,9.96,9.98,9.95,9.95,47000.0,7.8311,7.8468,7.8232,7.8232,47000.0
2009-01-30 16:10:00,9.95,9.95,9.95,9.95,16500.0,7.8232,7.8232,7.8232,7.8232,16500.0
2009-02-02 09:30:00,9.8,9.81,9.77,9.78,255000.0,7.7053,7.7131,7.6817,7.6895,255000.0
2009-02-02 09:35:00,9.78,9.85,9.78,9.85,284500.0,7.6895,7.7446,7.6895,7.7446,284500.0
2009-02-02 09:40:00,9.85,9.85,9.79,9.83,127500.0,7.7446,7.7446,7.6974,7.7288,127500.0
2009-02-02 09:45:00,9.85,9.85,9.79,9.8,155500.0,7.7446,7.7446,7.6974,7.7053,155500.0
2009-02-02 09:50:00,9.8,9.83,9.78,9.78,135500.0,7.7053,7.7288,7.6895,7.6895,135500.0
2009-02-02 09:55:00,9.77,9.81,9.77,9.81,49000.0,7.6817,7.7131,7.6817,7.7131,49000.0
2009-02-02 10:00:00,9.82,9.87,9.82,9.83,380000.0,7.721,7.7603,7.721,7.7288,380000.0
2009-02-02 10:05:00,9.83,9.9,9.82,9.89,183000.0,7.7288,7.7839,7.721,7.776,183000.0
2009-02-02 10:10:00,9.9,9.91,9.87,9.91,69000.0,7.7839,7.7917,7.7603,7.7917,69000.0
2009-02-02 10:15:00,9.91,9.97,9.91,9.95,98000.0,7.7917,7.8389,7.7917,7.8232,98000.0
2009-02-02 10:20:00,9.96,9.97,9.94,9.95,67500.0,7.8311,7.8389,7.8153,7.8232,67500.0
2009-02-02 10:25:00,9.96,9.96,9.92,9.93,102000.0,7.8311,7.8311,7.7996,7.8075,102000.0
2009-02-02 10:30:00,9.92,9.93,9.88,9.89,87500.0,7.7996,7.8075,7.7682,7.776,87500.0
2009-02-02 10:35:00,9.89,9.94,9.89,9.91,128500.0,7.776,7.8153,7.776,7.7917,128500.0
2009-02-02 10:40:00,9.91,9.92,9.87,9.87,95500.0,7.7917,7.7996,7.7603,7.7603,95500.0
2009-02-02 10:45:00,9.87,9.88,9.85,9.87,97500.0,7.7603,7.7682,7.7446,7.7603,97500.0
2009-02-02 10:50:00,9.87,9.88,9.85,9.86,106500.0,7.7603,7.7682,7.7446,7.7524,106500.0
2009-02-02 10:55:00,9.86,9.9,9.86,9.88,105500.0,7.7524,7.7839,7.7524,7.7682,105500.0
2009-02-02 11:00:00,9.88,9.88,9.85,9.86,69000.0,7.7682,7.7682,7.7446,7.7524,69000.0
2009-02-02 11:05:00,9.85,9.86,9.84,9.84,102000.0,7.7446,7.7524,7.7367,7.7367,102000.0
2009-02-02 11:10:00,9.85,9.86,9.84,9.85,14000.0,7.7446,7.7524,7.7367,7.7446,14000.0
2009-02-02 11:15:00,9.85,9.88,9.85,9.87,50000.0,7.7446,7.7682,7.7446,7.7603,50000.0
2009-02-02 11:20:00,9.87,9.87,9.83,9.85,76000.0,7.7603,7.7603,7.7288,7.7446,76000.0
2009-02-02 11:25:00,9.85,9.86,9.85,9.86,41000.0,7.7446,7.7524,7.7446,7.7524,41000.0
2009-02-02 11:30:00,9.87,9.91,9.86,9.9,139500.0,7.7603,7.7917,7.7524,7.7839,139500.0
2009-02-02 11:35:00,9.9,9.9,9.89,9.89,168000.0,7.7839,7.7839,7.776,7.776,168000.0
2009-02-02 11:40:00,9.87,9.88,9.85,9.88,105500.0,7.7603,7.7682,7.7446,7.7682,105500.0
2009-02-02 11:45:00,9.89,9.92,9.88,9.9,76500.0,7.776,7.7996,7.7682,7.7839,76500.0
2009-02-02 11:50:00,9.91,9.92,9.89,9.9,97000.0,7.7917,7.7996,7.776,7.7839,97000.0
2009-02-02 11:55:00,9.91,9.92,9.89,9.9,52000.0,7.7917,7.7996,7.776,7.7839,52000.0
2009-02-02 12:00:00,9.91,9.95,9.9,9.93,110000.0,7.7917,7.8232,7.7839,7.8075,110000.0
2009-02-02 12:05:00,9.92,9.94,9.9,9.93,125500.0,7.7996,7.8153,7.7839,7.8075,125500.0
2009-02-02 12:10:00,9.92,9.92,9.91,9.92,62500.0,7.7996,7.7996,7.7917,7.7996,62500.0
2009-02-02 12:15:00,9.92,9.94,9.91,9.93,61000.0,7.7996,7.8153,7.7917,7.8075,61000.0
2009-02-02 12:20:00,9.93,9.93,9.91,9.92,108000.0,7.8075,7.8075,7.7917,7.7996,108000.0
2009-02-02 12:25:00,9.92,9.94,9.92,9.94,86500.0,7.7996,7.8153,7.7996,7.8153,86500.0
2009-02-02 12:30:00,9.94,9.96,9.94,9.95,83500.0,7.8153,7.8311,7.8153,7.8232,83500.0
2009-02-02 12:35:00,9.95,9.99,9.95,9.99,71500.0,7.8232,7.8546,7.8232,7.8546,71500.0
2009-02-02 12:40:00,9.99,9.99,9.96,9.97,52500.0,7.8546,7.8546,7.8311,7.8389,52500.0
2009-02-02 12:45:00,9.98,10.0,9.98,9.98,108000.0,7.8468,7.8625,7.8468,7.8468,108000.0
2009-02-02 12:50:00,9.98,9.98,9.96,9.96,55000.0,7.8468,7.8468,7.8311,7.8311,55000.0
2009-02-02 12:55:00,9.96,9.98,9.96,9.97,42500.0,7.8311,7.8468,7.8311,7.8389,42500.0
2009-02-02 13:00:00,9.97,9.97,9.95,9.96,43500.0,7.8389,7.8389,7.8232,7.8311,43500.0
2009-02-02 13:05:00,9.95,9.96,9.94,9.95,44000.0,7.8232,7.8311,7.8153,7.8232,44000.0
2009-02-02 13:10:00,9.94,9.94,9.92,9.92,40000.0,7.8153,7.8153,7.7996,7.7996,40000.0
2009-02-02 13:15:00,9.91,9.92,9.91,9.92,51500.0,7.7917,7.7996,7.7917,7.7996,51500.0
2009-02-02 13:20:00,9.92,9.93,9.89,9.9,79000.0,7.7996,7.8075,7.776,7.7839,79000.0
2009-02-02 13:25:00,9.9,9.91,9.89,9.91,16000.0,7.7839,7.7917,7.776,7.7917,16000.0
2009-02-02 13:30:00,9.9,9.91,9.89,9.91,39000.0,7.7839,7.7917,7.776,7.7917,39000.0
2009-02-02 13:35:00,9.92,9.93,9.92,9.92,40500.0,7.7996,7.8075,7.7996,7.7996,40500.0
2009-02-02 13:40:00,9.92,9.93,9.92,9.92,68000.0,7.7996,7.8075,7.7996,7.7996,68000.0
2009-02-02 13:45:00,9.93,9.93,9.92,9.92,58500.0,7.8075,7.8075,7.7996,7.7996,58500.0
2009-02-02 13:50:00,9.92,9.92,9.88,9.88,36000.0,7.7996,7.7996,7.7682,7.7682,36000.0
2009-02-02 13:55:00,9.88,9.88,9.86,9.86,86000.0,7.7682,7.7682,7.7524,7.7524,86000.0
2009-02-02 14:00:00,9.87,9.87,9.84,9.86,45500.0,7.7603,7.7603,7.7367,7.7524,45500.0
2009-02-02 14:05:00,9.86,9.88,9.86,9.86,82000.0,7.7524,7.7682,7.7524,7.7524,82000.0
2009-02-02 14:10:00,9.86,9.88,9.85,9.87,230000.0,7.7524,7.7682,7.7446,7.7603,230000.0
2009-02-02 14:15:00,9.87,9.89,9.87,9.88,42500.0,7.7603,7.776,7.7603,7.7682,42500.0
2009-02-02 14:20:00,9.87,9.88,9.85,9.85,63500.0,7.7603,7.7682,7.7446,7.7446,63500.0
2009-02-02 14:25:00,9.85,9.87,9.84,9.87,87500.0,7.7446,7.7603,7.7367,7.7603,87500.0
2009-02-02 14:30:00,9.86,9.87,9.85,9.85,75000.0,7.7524,7.7603,7.7446,7.7446,75000.0
2009-02-02 14:35:00,9.85,9.86,9.83,9.85,77500.0,7.7446,7.7524,7.7288,7.7446,77500.0
2009-02-02 14:40:00,9.84,9.88,9.84,9.88,31000.0,7.7367,7.7682,7.7367,7.7682,31000.0
2009-02-02 14:45:00,9.88,9.88,9.84,9.85,44000.0,7.7682,7.7682,7.7367,7.7446,44000.0
2009-02-02 14:50:00,9.84,9.86,9.84,9.86,37500.0,7.7367,7.7524,7.7367,7.7524,37500.0
2009-02-02 14:55:00,9.86,9.87,9.85,9.85,36000.0,7.7524,7.7603,7.7446,7.7446,36000.0
2009-02-02 15:00:00,9.84,9.88,9.84,9.88,70500.0,7.7367,7.7682,7.7367,7.7682,70500.0
2009-02-02 15:05:00,9.89,9.91,9.88,9.91,74500.0,7.776,7.7917,7.7682,7.7917,74500.0
2009-02-02 15:10:00,9.91,9.92,9.89,9.92,93000.0,7.7917,7.7996,7.776,7.7996,93000.0
2009-02-02 15:15:00,9.92,9.94,9.92,9.93,70000.0,7.7996,7.8153,7.7996,7.8075,70000.0
2009-02-02 15:20:00,9.93,9.96,9.92,9.94,129500.0,7.8075,7.8311,7.7996,7.8153,129500.0
2009-02-02 15:25:00,9.93,9.97,9.93,9.97,163500.0,7.8075,7.8389,7.8075,7.8389,163500.0
2009-02-02 15:30:00,9.98,10.01,9.98,9.99,86000.0,7.8468,7.8704,7.8468,7.8546,86000.0
2009-02-02 15:35:00,9.99,10.02,9.98,9.98,103500.0,7.8546,7.8782,7.8468,7.8468,103500.0
2009-02-02 15:40:00,10.01,10.03,9.99,9.99,142500.0,7.8704,7.8861,7.8546,7.8546,142500.0
2009-02-02 15:45:00,9.98,10.0,9.97,9.98,41500.0,7.8468,7.8625,7.8389,7.8468,41500.0
2009-02-02 15:50:00,9.99,10.0,9.99,10.0,117500.0,7.8546,7.8625,7.8546,7.8625,117500.0
2009-02-02 15:55:00,10.0,10.0,9.97,9.98,260500.0,7.8625,7.8625,7.8389,7.8468,260500.0
2009-02-02 16:00:00,9.97,9.97,9.92,9.92,888000.0,7.8389,7.8389,7.7996,7.7996,888000.0
2009-02-02 16:05:00,9.92,9.92,9.92,9.92,0.0,7.7996,7.7996,7.7996,7.7996,0.0
2009-02-02 16:10:00,9.92,9.92,9.92,9.92,0.0,7.7996,7.7996,7.7996,7.7996,0.0
2009-02-03 09:30:00,10.02,10.03,9.97,9.98,210500.0,7.8782,7.8861,7.8389,7.8468,210500.0
2009-02-03 09:35:00,9.98,9.99,9.95,9.96,58000.0,7.8468,7.8546,7.8232,7.8311,58000.0
2009-02-03 09:40:00,9.95,9.97,9.91,9.94,106000.0,7.8232,7.8389,7.7917,7.8153,106000.0
2009-02-03 09:45:00,9.94,9.94,9.88,9.91,87500.0,7.8153,7.8153,7.7682,7.7917,87500.0
2009-02-03 09:50:00,9.92,9.92,9.89,9.9,61500.0,7.7996,7.7996,7.776,7.7839,61500.0
2009-02-03 09:55:00,9.89,9.92,9.89,9.91,41500.0,7.776,7.7996,7.776,7.7917,41500.0
2009-02-03 10:00:00,9.91,9.97,9.89,9.9,169500.0,7.7917,7.8389,7.776,7.7839,169500.0
2009-02-03 10:05:00,9.91,9.98,9.9,9.94,136500.0,7.7917,7.8468,7.7839,7.8153,136500.0
2009-02-03 10:10:00,9.96,9.96,9.91,9.93,164000.0,7.8311,7.8311,7.7917,7.8075,164000.0
2009-02-03 10:15:00,9.92,9.95,9.88,9.89,158500.0,7.7996,7.8232,7.7682,7.776,158500.0
2009-02-03 10:20:00,9.89,9.9,9.88,9.89,74000.0,7.776,7.7839,7.7682,7.776,74000.0
2009-02-03 10:25:00,9.88,9.93,9.88,9.93,92500.0,7.7682,7.8075,7.7682,7.8075,92500.0
2009-02-03 10:30:00,9.92,9.94,9.91,9.93,165000.0,7.7996,7.8153,7.7917,7.8075,165000.0
2009-02-03 10:35:00,9.93,9.95,9.92,9.93,131000.0,7.8075,7.8232,7.7996,7.8075,131000.0
2009-02-03 10:40:00,9.93,9.95,9.92,9.94,167000.0,7.8075,7.8232,7.7996,7.8153,167000.0
2009-02-03 10:45:00,9.95,9.98,9.95,9.97,125000.0,7.8232,7.8468,7.8232,7.8389,125000.0
2009-02-03 10:50:00,9.97,9.98,9.95,9.96,103500.0,7.8389,7.8468,7.8232,7.8311,103500.0
2009-02-03 10:55:00,9.95,9.96,9.94,9.95,68000.0,7.8232,7.8311,7.8153,7.8232,68000.0
2009-02-03 11:00:00,9.95,9.98,9.95,9.98,113000.0,7.8232,7.8468,7.8232,7.8468,113000.0
2009-02-03 11:05:00,9.97,10.02,9.97,9.99,133000.0,7.8389,7.8782,7.8389,7.8546,133000.0
2009-02-03 11:10:00,10.0,10.02,10.0,10.0,93500.0,7.8625,7.8782,7.8625,7.8625,93500.0
2009-02-03 11:15:00,10.01,10.02,9.98,9.99,130500.0,7.8704,7.8782,7.8468,7.8546,130500.0
2009-02-03 11:20:00,9.99,10.02,9.99,10.01,73500.0,7.8546,7.8782,7.8546,7.8704,73500.0
2009-02-03 11:25:00,10.01,10.01,9.98,9.99,109500.0,7.8704,7.8704,7.8468,7.8546,109500.0
2009-02-03 11:30:00,9.99,10.0,9.98,9.98,117000.0,7.8546,7.8625,7.8468,7.8468,117000.0
2009-02-03 11:35:00,9.99,9.99,9.95,9.95,74000.0,7.8546,7.8546,7.8232,7.8232,74000.0
2009-02-03 11:40:00,9.95,9.96,9.94,9.96,68500.0,7.8232,7.8311,7.8153,7.8311,68500.0
2009-02-03 11:45:00,9.96,9.97,9.95,9.97,60500.0,7.8311,7.8389,7.8232,7.8389,60500.0
2009-02-03 11:50:00,9.96,9.97,9.96,9.97,22000.0,7.8311,7.8389,7.8311,7.8389,22000.0
2009-02-03 11:55:00,9.97,9.97,9.93,9.94,54500.0,7.8389,7.8389,7.8075,7.8153,54500.0
2009-02-03 12:00:00,9.94,9.96,9.94,9.96,61000.0,7.8153,7.8311,7.8153,7.8311,61000.0
2009-02-03 12:05:00,9.96,9.96,9.95,9.95,74500.0,7.8311,7.8311,7.8232,7.8232,74500.0
2009-02-03 12:10:00,9.95,9.95,9.93,9.95,82000.0,7.8232,7.8232,7.8075,7.8232,82000.0
2009-02-03 12:15:00,9.95,9.98,9.93,9.94,110000.0,7.8232,7.8468,7.8075,7.8153,110000.0
2009-02-03 12:20:00,9.94,9.95,9.93,9.94,70500.0,7.8153,7.8232,7.8075,7.8153,70500.0
2009-02-03 12:25:00,9.94,9.94,9.94,9.94,36500.0,7.8153,7.8153,7.8153,7.8153,36500.0
2009-02-03 12:30:00,9.94,9.96,9.94,9.96,44000.0,7.8153,7.8311,7.8153,7.8311,44000.0
2009-02-03 12:35:00,9.95,9.95,9.94,9.95,40500.0,7.8232,7.8232,7.8153,7.8232,40500.0
2009-02-03 12:40:00,9.94,9.96,9.94,9.96,41000.0,7.8153,7.8311,7.8153,7.8311,41000.0
2009-02-03 12:45:00,9.96,9.96,9.95,9.95,93500.0,7.8311,7.8311,7.8232,7.8232,93500.0
2009-02-03 12:50:00,9.95,9.96,9.95,9.95,46000.0,7.8232,7.8311,7.8232,7.8232,46000.0
2009-02-03 12:55:00,9.94,9.95,9.93,9.93,30000.0,7.8153,7.8232,7.8075,7.8075,30000.0
2009-02-03 13:00:00,9.92,9.93,9.91,9.92,69000.0,7.7996,7.8075,7.7917,7.7996,69000.0
2009-02-03 13:05:00,9.92,9.93,9.92,9.92,72000.0,7.7996,7.8075,7.7996,7.7996,72000.0
2009-02-03 13:10:00,9.92,9.93,9.92,9.93,72000.0,7.7996,7.8075,7.7996,7.8075,72000.0
2009-02-03 13:15:00,9.93,9.95,9.93,9.94,66000.0,7.8075,7.8232,7.8075,7.8153,66000.0
2009-02-03 13:20:00,9.94,9.95,9.93,9.93,52000.0,7.8153,7.8232,7.8075,7.8075,52000.0
2009-02-03 13:25:00,9.93,9.93,9.92,9.92,30500.0,7.8075,7.8075,7.7996,7.7996,30500.0
2009-02-03 13:30:00,9.92,9.94,9.92,9.94,50000.0,7.7996,7.8153,7.7996,7.8153,50000.0
2009-02-03 13:35:00,9.94,9.97,9.94,9.97,105500.0,7.8153,7.8389,7.8153,7.8389,105500.0
2009-02-03 13:40:00,9.96,9.98,9.95,9.96,64500.0,7.8311,7.8468,7.8232,7.8311,64500.0
2009-02-03 13:45:00,9.97,9.97,9.93,9.93,52000.0,7.8389,7.8389,7.8075,7.8075,52000.0
2009-02-03 13:50:00,9.93,9.93,9.91,9.92,73500.0,7.8075,7.8075,7.7917,7.7996,73500.0
2009-02-03 13:55:00,9.92,9.95,9.92,9.95,61500.0,7.7996,7.8232,7.7996,7.8232,61500.0
2009-02-03 14:00:00,9.95,9.96,9.94,9.94,72000.0,7.8232,7.8311,7.8153,7.8153,72000.0
2009-02-03 14:05:00,9.94,10.0,9.94,10.0,122500.0,7.8153,7.8625,7.8153,7.8625,122500.0
2009-02-03 14:10:00,10.0,10.03,10.0,10.02,265000.0,7.8625,7.8861,7.8625,7.8782,265000.0
2009-02-03 14:15:00,10.02,10.05,10.01,10.04,203500.0,7.8782,7.9018,7.8704,7.894,203500.0
2009-02-03 14:20:00,10.03,10.03,10.02,10.03,67500.0,7.8861,7.8861,7.8782,7.8861,67500.0
2009-02-03 14:25:00,10.03,10.04,10.01,10.01,88500.0,7.8861,7.894,7.8704,7.8704,88500.0
2009-02-03 14:30:00,10.01,10.03,10.0,10.03,520500.0,7.8704,7.8861,7.8625,7.8861,520500.0
2009-02-03 14:35:00,10.03,10.06,10.03,10.04,167000.0,7.8861,7.9097,7.8861,7.894,167000.0
2009-02-03 14:40:00,10.04,10.06,10.04,10.05,84500.0,7.894,7.9097,7.894,7.9018,84500.0
2009-02-03 14:45:00,10.05,10.06,10.04,10.04,42500.0,7.9018,7.9097,7.894,7.894,42500.0
2009-02-03 14:50:00,10.04,10.05,10.03,10.03,72000.0,7.894,7.9018,7.8861,7.8861,72000.0
2009-02-03 14:55:00,10.02,10.03,10.01,10.02,67500.0,7.8782,7.8861,7.8704,7.8782,67500.0
2009-02-03 15:00:00,10.02,10.05,10.01,10.02,148500.0,7.8782,7.9018,7.8704,7.8782,148500.0
2009-02-03 15:05:00,10.02,10.08,10.02,10.08,84000.0,7.8782,7.9254,7.8782,7.9254,84000.0
2009-02-03 15:10:00,10.07,10.09,10.07,10.08,36500.0,7.9175,7.9333,7.9175,7.9254,36500.0
2009-02-03 15:15:00,10.08,10.1,10.07,10.08,54500.0,7.9254,7.9411,7.9175,7.9254,54500.0
2009-02-03 15:20:00,10.08,10.11,10.07,10.11,48000.0,7.9254,7.949,7.9175,7.949,48000.0
2009-02-03 15:25:00,10.11,10.12,10.1,10.11,47000.0,7.949,7.9569,7.9411,7.949,47000.0
2009-02-03 15:30:00,10.11,10.11,10.07,10.07,54000.0,7.949,7.949,7.9175,7.9175,54000.0
2009-02-03 15:35:00,10.06,10.08,10.06,10.08,58500.0,7.9097,7.9254,7.9097,7.9254,58500.0
2009-02-03 15:40:00,10.09,10.09,10.03,10.03,116500.0,7.9333,7.9333,7.8861,7.8861,116500.0
2009-02-03 15:45:00,10.04,10.06,10.03,10.05,79500.0,7.894,7.9097,7.8861,7.9018,79500.0
2009-02-03 15:50:00,10.06,10.08,10.05,10.06,193500.0,7.9097,7.9254,7.9018,7.9097,193500.0
2009-02-03 15:55:00,10.06,10.08,10.05,10.05,165000.0,7.9097,7.9254,7.9018,7.9018,165000.0
2009-02-03 16:00:00,10.06,10.06,10.06,10.06,18500.0,7.9097,7.9097,7.9097,7.9097,18500.0
2009-02-03 16:05:00,10.01,10.01,10.01,10.01,7000.0,7.8704,7.8704,7.8704,7.8704,7000.0
2009-02-03 16:10:00,10.01,10.01,10.01,10.01,0.0,7.8704,7.8704,7.8704,7.8704,0.0
2009-02-04 09:30:00,10.07,10.08,10.04,10.04,159500.0,7.9175,7.9254,7.894,7.894,159500.0
2009-02-04 09:35:00,10.05,10.07,10.01,10.07,59500.0,7.9018,7.9175,7.8704,7.9175,59500.0
2009-02-04 09:40:00,10.07,10.13,10.07,10.11,169500.0,7.9175,7.9647,7.9175,7.949,169500.0
2009-02-04 09:45:00,10.12,10.13,10.09,10.09,107500.0,7.9569,7.9647,7.9333,7.9333,107500.0
2009-02-04 09:50:00,10.09,10.16,10.08,10.16,177500.0,7.9333,7.9883,7.9254,7.9883,177500.0
2009-02-04 09:55:00,10.16,10.16,10.14,10.14,79000.0,7.9883,7.9883,7.9726,7.9726,79000.0
2009-02-04 10:00:00,10.15,10.2,10.15,10.19,166000.0,7.9804,8.0198,7.9804,8.0119,166000.0
2009-02-04 10:05:00,10.18,10.21,10.17,10.19,202500.0,8.004,8.0276,7.9962,8.0119,202500.0
2009-02-04 10:10:00,10.19,10.24,10.19,10.22,151500.0,8.0119,8.0512,8.0119,8.0355,151500.0
2009-02-04 10:15:00,10.23,10.24,10.2,10.2,95000.0,8.0433,8.0512,8.0198,8.0198,95000.0
2009-02-04 10:20:00,10.2,10.21,10.19,10.19,63500.0,8.0198,8.0276,8.0119,8.0119,63500.0
2009-02-04 10:25:00,10.19,10.23,10.19,10.22,113000.0,8.0119,8.0433,8.0119,8.0355,113000.0
2009-02-04 10:30:00,10.22,10.26,10.21,10.24,147000.0,8.0355,8.0669,8.0276,8.0512,147000.0
2009-02-04 10:35:00,10.23,10.26,10.22,10.23,178500.0,8.0433,8.0669,8.0355,8.0433,178500.0
2009-02-04 10:40:00,10.22,10.23,10.21,10.22,88500.0,8.0355,8.0433,8.0276,8.0355,88500.0
2009-02-04 10:45:00,10.22,10.24,10.21,10.22,168000.0,8.0355,8.0512,8.0276,8.0355,168000.0
2009-02-04 10:50:00,10.22,10.23,10.21,10.21,109000.0,8.0355,8.0433,8.0276,8.0276,109000.0
2009-02-04 10:55:00,10.21,10.25,10.21,10.23,177500.0,8.0276,8.0591,8.0276,8.0433,177500.0
2009-02-04 11:00:00,10.23,10.24,10.22,10.23,132500.0,8.0433,8.0512,8.0355,8.0433,132500.0
2009-02-04 11:05:00,10.23,10.25,10.23,10.24,122500.0,8.0433,8.0591,8.0433,8.0512,122500.0
2009-02-04 11:10:00,10.24,10.24,10.22,10.23,64000.0,8.0512,8.0512,8.0355,8.0433,64000.0
2009-02-04 11:15:00,10.23,10.23,10.2,10.22,115000.0,8.0433,8.0433,8.0198,8.0355,115000.0
2009-02-04 11:20:00,10.21,10.22,10.21,10.22,64500.0,8.0276,8.0355,8.0276,8.0355,64500.0
2009-02-04 11:25:00,10.22,10.24,10.22,10.23,175000.0,8.0355,8.0512,8.0355,8.0433,175000.0
2009-02-04 11:30:00,10.22,10.23,10.22,10.23,80000.0,8.0355,8.0433,8.0355,8.0433,80000.0
2009-02-04 11:35:00,10.23,10.23,10.21,10.22,45500.0,8.0433,8.0433,8.0276,8.0355,45500.0
2009-02-04 11:40:00,10.22,10.22,10.21,10.22,66000.0,8.0355,8.0355,8.0276,8.0355,66000.0
2009-02-04 11:45:00,10.22,10.22,10.18,10.19,74000.0,8.0355,8.0355,8.004,8.0119,74000.0
2009-02-04 11:50:00,10.19,10.21,10.19,10.2,68000.0,8.0119,8.0276,8.0119,8.0198,68000.0
2009-02-04 11:55:00,10.2,10.21,10.2,10.2,114000.0,8.0198,8.0276,8.0198,8.0198,114000.0
2009-02-04 12:00:00,10.2,10.22,10.2,10.22,35000.0,8.0198,8.0355,8.0198,8.0355,35000.0
2009-02-04 12:05:00,10.22,10.22,10.21,10.21,36500.0,8.0355,8.0355,8.0276,8.0276,36500.0
2009-02-04 12:10:00,10.21,10.21,10.19,10.2,42500.0,8.0276,8.0276,8.0119,8.0198,42500.0
2009-02-04 12:15:00,10.2,10.21,10.2,10.21,79000.0,8.0198,8.0276,8.0198,8.0276,79000.0
2009-02-04 12:20:00,10.2,10.2,10.16,10.16,78500.0,8.0198,8.0198,7.9883,7.9883,78500.0
2009-02-04 12:25:00,10.17,10.18,10.17,10.18,113000.0,7.9962,8.004,7.9962,8.004,113000.0
2009-02-04 12:30:00,10.18,10.19,10.18,10.19,76500.0,8.004,8.0119,8.004,8.0119,76500.0
2009-02-04 12:35:00,10.19,10.2,10.18,10.19,49500.0,8.0119,8.0198,8.004,8.0119,49500.0
2009-02-04 12:40:00,10.19,10.2,10.18,10.2,54000.0,8.0119,8.0198,8.004,8.0198,54000.0
2009-02-04 12:45:00,10.2,10.21,10.19,10.2,48000.0,8.0198,8.0276,8.0119,8.0198,48000.0
2009-02-04 12:50:00,10.2,10.2,10.16,10.16,92000.0,8.0198,8.0198,7.9883,7.9883,92000.0
2009-02-04 12:55:00,10.16,10.17,10.16,10.17,63000.0,7.9883,7.9962,7.9883,7.9962,63000.0
2009-02-04 13:00:00,10.16,10.16,10.14,10.14,80000.0,7.9883,7.9883,7.9726,7.9726,80000.0
2009-02-04 13:05:00,10.15,10.16,10.14,10.16,66000.0,7.9804,7.9883,7.9726,7.9883,66000.0
2009-02-04 13:10:00,10.16,10.16,10.13,10.14,59000.0,7.9883,7.9883,7.9647,7.9726,59000.0
2009-02-04 13:15:00,10.14,10.15,10.14,10.14,81000.0,7.9726,7.9804,7.9726,7.9726,81000.0
2009-02-04 13:20:00,10.14,10.16,10.14,10.15,52000.0,7.9726,7.9883,7.9726,7.9804,52000.0
2009-02-04 13:25:00,10.16,10.19,10.15,10.18,148000.0,7.9883,8.0119,7.9804,8.004,148000.0
2009-02-04 13:30:00,10.18,10.19,10.16,10.16,137000.0,8.004,8.0119,7.9883,7.9883,137000.0
2009-02-04 13:35:00,10.16,10.17,10.11,10.12,227000.0,7.9883,7.9962,7.949,7.9569,227000.0
2009-02-04 13:40:00,10.11,10.11,10.09,10.09,132000.0,7.949,7.949,7.9333,7.9333,132000.0
2009-02-04 13:45:00,10.09,10.09,10.04,10.04,257000.0,7.9333,7.9333,7.894,7.894,257000.0
2009-02-04 13:50:00,10.04,10.05,9.99,10.01,294000.0,7.894,7.9018,7.8546,7.8704,294000.0
2009-02-04 13:55:00,10.01,10.06,10.0,10.05,141500.0,7.8704,7.9097,7.8625,7.9018,141500.0
2009-02-04 14:00:00,10.05,10.06,10.03,10.06,338000.0,7.9018,7.9097,7.8861,7.9097,338000.0
2009-02-04 14:05:00,10.05,10.05,10.02,10.02,206000.0,7.9018,7.9018,7.8782,7.8782,206000.0
2009-02-04 14:10:00,10.02,10.06,10.02,10.05,102000.0,7.8782,7.9097,7.8782,7.9018,102000.0
2009-02-04 14:15:00,10.04,10.05,10.02,10.04,118500.0,7.894,7.9018,7.8782,7.894,118500.0
2009-02-04 14:20:00,10.04,10.05,10.0,10.01,136500.0,7.894,7.9018,7.8625,7.8704,136500.0
2009-02-04 14:25:00,10.0,10.01,9.97,10.0,118500.0,7.8625,7.8704,7.8389,7.8625,118500.0
2009-02-04 14:30:00,10.0,10.0,9.99,10.0,63000.0,7.8625,7.8625,7.8546,7.8625,63000.0
2009-02-04 14:35:00,10.0,10.05,10.0,10.05,93500.0,7.8625,7.9018,7.8625,7.9018,93500.0
2009-02-04 14:40:00,10.05,10.06,10.04,10.04,193500.0,7.9018,7.9097,7.894,7.894,193500.0
2009-02-04 14:45:00,10.04,10.05,10.02,10.04,92000.0,7.894,7.9018,7.8782,7.894,92000.0
2009-02-04 14:50:00,10.04,10.05,10.01,10.02,78500.0,7.894,7.9018,7.8704,7.8782,78500.0
2009-02-04 14:55:00,10.01,10.1,10.0,10.09,228500.0,7.8704,7.9411,7.8625,7.9333,228500.0
2009-02-04 15:00:00,10.1,10.1,10.05,10.1,225000.0,7.9411,7.9411,7.9018,7.9411,225000.0
2009-02-04 15:05:00,10.1,10.11,10.07,10.1,169500.0,7.9411,7.949,7.9175,7.9411,169500.0
2009-02-04 15:10:00,10.09,10.1,10.04,10.05,68500.0,7.9333,7.9411,7.894,7.9018,68500.0
2009-02-04 15:15:00,10.05,10.09,10.05,10.08,83500.0,7.9018,7.9333,7.9018,7.9254,83500.0
2009-02-04 15:20:00,10.07,10.07,10.03,10.05,109000.0,7.9175,7.9175,7.8861,7.9018,109000.0
2009-02-04 15:25:00,10.05,10.09,10.04,10.06,193000.0,7.9018,7.9333,7.894,7.9097,193000.0
2009-02-04 15:30:00,10.06,10.08,10.04,10.06,117500.0,7.9097,7.9254,7.894,7.9097,117500.0
2009-02-04 15:35:00,10.05,10.08,10.05,10.07,130000.0,7.9018,7.9254,7.9018,7.9175,130000.0
2009-02-04 15:40:00,10.07,10.09,10.07,10.07,74000.0,7.9175,7.9333,7.9175,7.9175,74000.0
2009-02-04 15:45:00,10.07,10.08,10.04,10.04,98500.0,7.9175,7.9254,7.894,7.894,98500.0
2009-02-04 15:50:00,10.04,10.07,10.04,10.05,150500.0,7.894,7.9175,7.894,7.9018,150500.0
2009-02-04 15:55:00,10.05,10.06,10.03,10.04,178000.0,7.9018,7.9097,7.8861,7.894,178000.0
2009-02-04 16:00:00,10.04,10.05,10.04,10.05,22000.0,7.894,7.9018,7.894,7.9018,22000.0
2009-02-04 16:05:00,10.03,10.03,10.03,10.03,1500.0,7.8861,7.8861,7.8861,7.8861,1500.0
2009-02-04 16:10:00,10.03,10.03,10.03,10.03,0.0,7.8861,7.8861,7.8861,7.8861,0.0
2009-02-05 09:30:00,9.95,10.0,9.95,9.96,87500.0,7.8232,7.8625,7.8232,7.8311,87500.0
2009-02-05 09:35:00,9.94,9.95,9.92,9.95,150000.0,7.8153,7.8232,7.7996,7.8232,150000.0
2009-02-05 09:40:00,9.96,9.99,9.95,9.99,88500.0,7.8311,7.8546,7.8232,7.8546,88500.0
2009-02-05 09:45:00,9.98,9.98,9.94,9.96,108500.0,7.8468,7.8468,7.8153,7.8311,108500.0
2009-02-05 09:50:00,9.96,9.96,9.91,9.92,91000.0,7.8311,7.8311,7.7917,7.7996,91000.0
2009-02-05 09:55:00,9.91,9.91,9.89,9.89,54500.0,7.7917,7.7917,7.776,7.776,54500.0
2009-02-05 10:00:00,9.89,9.93,9.89,9.93,32500.0,7.776,7.8075,7.776,7.8075,32500.0
2009-02-05 10:05:00,9.93,9.93,9.9,9.92,86500.0,7.8075,7.8075,7.7839,7.7996,86500.0
2009-02-05 10:10:00,9.92,9.96,9.92,9.96,29000.0,7.7996,7.8311,7.7996,7.8311,29000.0
2009-02-05 10:15:00,9.96,9.99,9.95,9.98,97500.0,7.8311,7.8546,7.8232,7.8468,97500.0
2009-02-05 10:20:00,9.98,10.01,9.97,9.99,104500.0,7.8468,7.8704,7.8389,7.8546,104500.0
2009-02-05 10:25:00,9.99,10.0,9.95,9.97,54000.0,7.8546,7.8625,7.8232,7.8389,54000.0
2009-02-05 10:30:00,9.96,9.98,9.94,9.98,50500.0,7.8311,7.8468,7.8153,7.8468,50500.0
2009-02-05 10:35:00,10.0,10.02,9.99,10.0,45500.0,7.8625,7.8782,7.8546,7.8625,45500.0
2009-02-05 10:40:00,10.01,10.06,10.0,10.05,106500.0,7.8704,7.9097,7.8625,7.9018,106500.0
2009-02-05 10:45:00,10.05,10.08,10.05,10.06,40000.0,7.9018,7.9254,7.9018,7.9097,40000.0
2009-02-05 10:50:00,10.06,10.13,10.05,10.1,119000.0,7.9097,7.9647,7.9018,7.9411,119000.0
2009-02-05 10:55:00,10.1,10.15,10.1,10.11,200500.0,7.9411,7.9804,7.9411,7.949,200500.0
2009-02-05 11:00:00,10.11,10.17,10.1,10.16,139000.0,7.949,7.9962,7.9411,7.9883,139000.0
2009-02-05 11:05:00,10.16,10.18,10.13,10.16,173000.0,7.9883,8.004,7.9647,7.9883,173000.0
2009-02-05 11:10:00,10.15,10.16,10.12,10.12,199500.0,7.9804,7.9883,7.9569,7.9569,199500.0
2009-02-05 11:15:00,10.14,10.14,10.11,10.11,98000.0,7.9726,7.9726,7.949,7.949,98000.0
2009-02-05 11:20:00,10.11,10.12,10.1,10.12,79500.0,7.949,7.9569,7.9411,7.9569,79500.0
2009-02-05 11:25:00,10.12,10.14,10.11,10.12,127000.0,7.9569,7.9726,7.949,7.9569,127000.0
2009-02-05 11:30:00,10.11,10.16,10.11,10.15,114000.0,7.949,7.9883,7.949,7.9804,114000.0
2009-02-05 11:35:00,10.15,10.16,10.13,10.13,123500.0,7.9804,7.9883,7.9647,7.9647,123500.0
2009-02-05 11:40:00,10.13,10.15,10.12,10.13,104500.0,7.9647,7.9804,7.9569,7.9647,104500.0
2009-02-05 11:45:00,10.13,10.15,10.12,10.14,85500.0,7.9647,7.9804,7.9569,7.9726,85500.0
2009-02-05 11:50:00,10.14,10.16,10.13,10.13,79000.0,7.9726,7.9883,7.9647,7.9647,79000.0
2009-02-05 11:55:00,10.14,10.18,10.14,10.18,31500.0,7.9726,8.004,7.9726,8.004,31500.0
2009-02-05 12:00:00,10.18,10.23,10.18,10.21,114500.0,8.004,8.0433,8.004,8.0276,114500.0
2009-02-05 12:05:00,10.22,10.26,10.21,10.24,145500.0,8.0355,8.0669,8.0276,8.0512,145500.0
2009-02-05 12:10:00,10.24,10.28,10.24,10.24,82000.0,8.0512,8.0827,8.0512,8.0512,82000.0
2009-02-05 12:15:00,10.24,10.25,10.21,10.22,159000.0,8.0512,8.0591,8.0276,8.0355,159000.0
2009-02-05 12:20:00,10.23,10.23,10.21,10.22,76500.0,8.0433,8.0433,8.0276,8.0355,76500.0
2009-02-05 12:25:00,10.22,10.23,10.19,10.19,91000.0,8.0355,8.0433,8.0119,8.0119,91000.0
2009-02-05 12:30:00,10.19,10.2,10.18,10.18,77000.0,8.0119,8.0198,8.004,8.004,77000.0
2009-02-05 12:35:00,10.18,10.19,10.17,10.19,92500.0,8.004,8.0119,7.9962,8.0119,92500.0
2009-02-05 12:40:00,10.19,10.2,10.18,10.2,59500.0,8.0119,8.0198,8.004,8.0198,59500.0
2009-02-05 12:45:00,10.2,10.21,10.2,10.2,71500.0,8.0198,8.0276,8.0198,8.0198,71500.0
2009-02-05 12:50:00,10.2,10.2,10.16,10.17,82000.0,8.0198,8.0198,7.9883,7.9962,82000.0
2009-02-05 12:55:00,10.17,10.22,10.17,10.22,206000.0,7.9962,8.0355,7.9962,8.0355,206000.0
2009-02-05 13:00:00,10.22,10.23,10.2,10.2,95500.0,8.0355,8.0433,8.0198,8.0198,95500.0
2009-02-05 13:05:00,10.2,10.23,10.19,10.23,133500.0,8.0198,8.0433,8.0119,8.0433,133500.0
2009-02-05 13:10:00,10.24,10.24,10.2,10.21,109000.0,8.0512,8.0512,8.0198,8.0276,109000.0
2009-02-05 13:15:00,10.2,10.21,10.18,10.18,106000.0,8.0198,8.0276,8.004,8.004,106000.0
2009-02-05 13:20:00,10.19,10.19,10.16,10.16,55000.0,8.0119,8.0119,7.9883,7.9883,55000.0
2009-02-05 13:25:00,10.16,10.18,10.15,10.16,70500.0,7.9883,8.004,7.9804,7.9883,70500.0
2009-02-05 13:30:00,10.16,10.19,10.15,10.18,106500.0,7.9883,8.0119,7.9804,8.004,106500.0
2009-02-05 13:35:00,10.17,10.19,10.16,10.17,46500.0,7.9962,8.0119,7.9883,7.9962,46500.0
2009-02-05 13:40:00,10.17,10.21,10.16,10.21,41000.0,7.9962,8.0276,7.9883,8.0276,41000.0
2009-02-05 13:45:00,10.21,10.21,10.19,10.2,78500.0,8.0276,8.0276,8.0119,8.0198,78500.0
2009-02-05 13:50:00,10.2,10.2,10.18,10.19,58000.0,8.0198,8.0198,8.004,8.0119,58000.0
2009-02-05 13:55:00,10.19,10.19,10.16,10.16,67500.0,8.0119,8.0119,7.9883,7.9883,67500.0
2009-02-05 14:00:00,10.16,10.22,10.16,10.22,117500.0,7.9883,8.0355,7.9883,8.0355,117500.0
2009-02-05 14:05:00,10.22,10.23,10.22,10.22,314000.0,8.0355,8.0433,8.0355,8.0355,314000.0
2009-02-05 14:10:00,10.23,10.23,10.21,10.21,39500.0,8.0433,8.0433,8.0276,8.0276,39500.0
2009-02-05 14:15:00,10.22,10.23,10.19,10.21,47000.0,8.0355,8.0433,8.0119,8.0276,47000.0
2009-02-05 14:20:00,10.21,10.26,10.21,10.25,121000.0,8.0276,8.0669,8.0276,8.0591,121000.0
2009-02-05 14:25:00,10.24,10.27,10.23,10.26,83500.0,8.0512,8.0748,8.0433,8.0669,83500.0
2009-02-05 14:30:00,10.27,10.29,10.24,10.26,147000.0,8.0748,8.0905,8.0512,8.0669,147000.0
2009-02-05 14:35:00,10.26,10.29,10.25,10.28,95500.0,8.0669,8.0905,8.0591,8.0827,95500.0
2009-02-05 14:40:00,10.27,10.28,10.26,10.27,61500.0,8.0748,8.0827,8.0669,8.0748,61500.0
2009-02-05 14:45:00,10.28,10.28,10.24,10.25,40000.0,8.0827,8.0827,8.0512,8.0591,40000.0
2009-02-05 14:50:00,10.23,10.23,10.19,10.21,122000.0,8.0433,8.0433,8.0119,8.0276,122000.0
2009-02-05 14:55:00,10.21,10.22,10.16,10.17,112500.0,8.0276,8.0355,7.9883,7.9962,112500.0
2009-02-05 15:00:00,10.17,10.2,10.13,10.13,84500.0,7.9962,8.0198,7.9647,7.9647,84500.0
2009-02-05 15:05:00,10.12,10.17,10.12,10.16,67000.0,7.9569,7.9962,7.9569,7.9883,67000.0
2009-02-05 15:10:00,10.16,10.18,10.16,10.18,57500.0,7.9883,8.004,7.9883,8.004,57500.0
2009-02-05 15:15:00,10.19,10.2,10.17,10.17,75500.0,8.0119,8.0198,7.9962,7.9962,75500.0
2009-02-05 15:20:00,10.18,10.2,10.18,10.19,76500.0,8.004,8.0198,8.004,8.0119,76500.0
2009-02-05 15:25:00,10.19,10.24,10.19,10.23,38500.0,8.0119,8.0512,8.0119,8.0433,38500.0
2009-02-05 15:30:00,10.24,10.25,10.2,10.21,80000.0,8.0512,8.0591,8.0198,8.0276,80000.0
2009-02-05 15:35:00,10.21,10.23,10.19,10.19,60500.0,8.0276,8.0433,8.0119,8.0119,60500.0
2009-02-05 15:40:00,10.2,10.23,10.2,10.23,92500.0,8.0198,8.0433,8.0198,8.0433,92500.0
2009-02-05 15:45:00,10.22,10.22,10.17,10.19,108500.0,8.0355,8.0355,7.9962,8.0119,108500.0
2009-02-05 15:50:00,10.19,10.21,10.18,10.2,186500.0,8.0119,8.0276,8.004,8.0198,186500.0
2009-02-05 15:55:00,10.2,10.22,10.18,10.19,164000.0,8.0198,8.0355,8.004,8.0119,164000.0
2009-02-05 16:00:00,10.17,10.17,10.17,10.17,34500.0,7.9962,7.9962,7.9962,7.9962,34500.0
2009-02-05 16:05:00,10.16,10.16,10.16,10.16,1000.0,7.9883,7.9883,7.9883,7.9883,1000.0
2009-02-05 16:10:00,10.16,10.16,10.16,10.16,0.0,7.9883,7.9883,7.9883,7.9883,0.0
2009-02-06 09:30:00,10.2,10.25,10.18,10.25,165000.0,8.0198,8.0591,8.004,8.0591,165000.0
2009-02-06 09:35:00,10.25,10.36,10.25,10.35,403500.0,8.0591,8.1456,8.0591,8.1377,403500.0
2009-02-06 09:40:00,10.34,10.36,10.33,10.36,307500.0,8.1298,8.1456,8.122,8.1456,307500.0
2009-02-06 09:45:00,10.36,10.42,10.36,10.4,357500.0,8.1456,8.1927,8.1456,8.177,357500.0
2009-02-06 09:50:00,10.4,10.41,10.38,10.41,160000.0,8.177,8.1849,8.1613,8.1849,160000.0
2009-02-06 09:55:00,10.41,10.44,10.39,10.42,424000.0,8.1849,8.2085,8.1691,8.1927,424000.0
2009-02-06 10:00:00,10.42,10.44,10.39,10.4,317000.0,8.1927,8.2085,8.1691,8.177,317000.0
2009-02-06 10:05:00,10.4,10.41,10.37,10.37,118000.0,8.177,8.1849,8.1534,8.1534,118000.0
2009-02-06 10:10:00,10.38,10.42,10.38,10.41,120500.0,8.1613,8.1927,8.1613,8.1849,120500.0
2009-02-06 10:15:00,10.42,10.42,10.37,10.37,123500.0,8.1927,8.1927,8.1534,8.1534,123500.0
2009-02-06 10:20:00,10.37,10.37,10.34,10.36,182000.0,8.1534,8.1534,8.1298,8.1456,182000.0
2009-02-06 10:25:00,10.36,10.39,10.36,10.39,154000.0,8.1456,8.1691,8.1456,8.1691,154000.0
2009-02-06 10:30:00,10.39,10.39,10.37,10.38,82000.0,8.1691,8.1691,8.1534,8.1613,82000.0
2009-02-06 10:35:00,10.4,10.4,10.37,10.39,111000.0,8.177,8.177,8.1534,8.1691,111000.0
2009-02-06 10:40:00,10.38,10.38,10.34,10.36,146500.0,8.1613,8.1613,8.1298,8.1456,146500.0
2009-02-06 10:45:00,10.37,10.39,10.37,10.38,98500.0,8.1534,8.1691,8.1534,8.1613,98500.0
2009-02-06 10:50:00,10.39,10.4,10.37,10.39,115000.0,8.1691,8.177,8.1534,8.1691,115000.0
2009-02-06 10:55:00,10.39,10.41,10.37,10.38,88000.0,8.1691,8.1849,8.1534,8.1613,88000.0
2009-02-06 11:00:00,10.38,10.4,10.38,10.39,86000.0,8.1613,8.177,8.1613,8.1691,86000.0
2009-02-06 11:05:00,10.39,10.42,10.38,10.41,153500.0,8.1691,8.1927,8.1613,8.1849,153500.0
2009-02-06 11:10:00,10.41,10.42,10.41,10.42,80000.0,8.1849,8.1927,8.1849,8.1927,80000.0
2009-02-06 11:15:00,10.43,10.43,10.42,10.42,57500.0,8.2006,8.2006,8.1927,8.1927,57500.0
2009-02-06 11:20:00,10.42,10.42,10.4,10.41,83500.0,8.1927,8.1927,8.177,8.1849,83500.0
2009-02-06 11:25:00,10.41,10.42,10.39,10.42,69000.0,8.1849,8.1927,8.1691,8.1927,69000.0
2009-02-06 11:30:00,10.42,10.42,10.41,10.42,46500.0,8.1927,8.1927,8.1849,8.1927,46500.0
2009-02-06 11:35:00,10.42,10.43,10.42,10.43,54000.0,8.1927,8.2006,8.1927,8.2006,54000.0
2009-02-06 11:40:00,10.43,10.44,10.43,10.44,43500.0,8.2006,8.2085,8.2006,8.2085,43500.0
2009-02-06 11:45:00,10.45,10.45,10.43,10.44,166500.0,8.2163,8.2163,8.2006,8.2085,166500.0
2009-02-06 11:50:00,10.44,10.45,10.44,10.44,82000.0,8.2085,8.2163,8.2085,8.2085,82000.0
2009-02-06 11:55:00,10.45,10.46,10.45,10.45,49500.0,8.2163,8.2242,8.2163,8.2163,49500.0
2009-02-06 12:00:00,10.45,10.45,10.43,10.44,125500.0,8.2163,8.2163,8.2006,8.2085,125500.0
2009-02-06 12:05:00,10.44,10.46,10.44,10.46,68000.0,8.2085,8.2242,8.2085,8.2242,68000.0
2009-02-06 12:10:00,10.46,10.46,10.43,10.43,93500.0,8.2242,8.2242,8.2006,8.2006,93500.0
2009-02-06 12:15:00,10.44,10.44,10.43,10.44,118500.0,8.2085,8.2085,8.2006,8.2085,118500.0
2009-02-06 12:20:00,10.44,10.47,10.44,10.47,115000.0,8.2085,8.232,8.2085,8.232,115000.0
2009-02-06 12:25:00,10.47,10.47,10.45,10.45,126500.0,8.232,8.232,8.2163,8.2163,126500.0
2009-02-06 12:30:00,10.45,10.47,10.44,10.46,62500.0,8.2163,8.232,8.2085,8.2242,62500.0
2009-02-06 12:35:00,10.46,10.5,10.46,10.49,115500.0,8.2242,8.2556,8.2242,8.2478,115500.0
2009-02-06 12:40:00,10.49,10.5,10.49,10.49,110000.0,8.2478,8.2556,8.2478,8.2478,110000.0
2009-02-06 12:45:00,10.5,10.5,10.48,10.49,85000.0,8.2556,8.2556,8.2399,8.2478,85000.0
2009-02-06 12:50:00,10.47,10.49,10.47,10.48,124000.0,8.232,8.2478,8.232,8.2399,124000.0
2009-02-06 12:55:00,10.49,10.51,10.49,10.5,104500.0,8.2478,8.2635,8.2478,8.2556,104500.0
2009-02-06 13:00:00,10.5,10.51,10.49,10.5,144000.0,8.2556,8.2635,8.2478,8.2556,144000.0
2009-02-06 13:05:00,10.5,10.54,10.5,10.54,336000.0,8.2556,8.2871,8.2556,8.2871,336000.0
2009-02-06 13:10:00,10.54,10.55,10.53,10.54,77500.0,8.2871,8.2949,8.2792,8.2871,77500.0
2009-02-06 13:15:00,10.54,10.57,10.54,10.57,135000.0,8.2871,8.3107,8.2871,8.3107,135000.0
2009-02-06 13:20:00,10.57,10.58,10.55,10.57,138000.0,8.3107,8.3185,8.2949,8.3107,138000.0
2009-02-06 13:25:00,10.57,10.59,10.57,10.58,139500.0,8.3107,8.3264,8.3107,8.3185,139500.0
2009-02-06 13:30:00,10.59,10.6,10.58,10.59,121000.0,8.3264,8.3343,8.3185,8.3264,121000.0
2009-02-06 13:35:00,10.59,10.61,10.59,10.61,133500.0,8.3264,8.3421,8.3264,8.3421,133500.0
2009-02-06 13:40:00,10.61,10.61,10.59,10.6,188000.0,8.3421,8.3421,8.3264,8.3343,188000.0
2009-02-06 13:45:00,10.6,10.61,10.59,10.6,111000.0,8.3343,8.3421,8.3264,8.3343,111000.0
2009-02-06 13:50:00,10.6,10.6,10.59,10.59,123500.0,8.3343,8.3343,8.3264,8.3264,123500.0
2009-02-06 13:55:00,10.59,10.6,10.59,10.6,115000.0,8.3264,8.3343,8.3264,8.3343,115000.0
2009-02-06 14:00:00,10.6,10.6,10.56,10.57,132000.0,8.3343,8.3343,8.3028,8.3107,132000.0
2009-02-06 14:05:00,10.57,10.57,10.55,10.56,123500.0,8.3107,8.3107,8.2949,8.3028,123500.0
2009-02-06 14:10:00,10.56,10.58,10.56,10.58,160000.0,8.3028,8.3185,8.3028,8.3185,160000.0
2009-02-06 14:15:00,10.58,10.59,10.53,10.54,198500.0,8.3185,8.3264,8.2792,8.2871,198500.0
2009-02-06 14:20:00,10.54,10.56,10.53,10.55,167000.0,8.2871,8.3028,8.2792,8.2949,167000.0
2009-02-06 14:25:00,10.55,10.57,10.54,10.56,154500.0,8.2949,8.3107,8.2871,8.3028,154500.0
2009-02-06 14:30:00,10.56,10.59,10.56,10.59,142000.0,8.3028,8.3264,8.3028,8.3264,142000.0
2009-02-06 14:35:00,10.59,10.6,10.56,10.56,126500.0,8.3264,8.3343,8.3028,8.3028,126500.0
2009-02-06 14:40:00,10.56,10.57,10.53,10.55,147500.0,8.3028,8.3107,8.2792,8.2949,147500.0
2009-02-06 14:45:00,10.54,10.55,10.54,10.54,84000.0,8.2871,8.2949,8.2871,8.2871,84000.0
2009-02-06 14:50:00,10.54,10.54,10.52,10.53,120000.0,8.2871,8.2871,8.2714,8.2792,120000.0
2009-02-06 14:55:00,10.54,10.55,10.53,10.55,114500.0,8.2871,8.2949,8.2792,8.2949,114500.0
2009-02-06 15:00:00,10.55,10.55,10.5,10.5,142000.0,8.2949,8.2949,8.2556,8.2556,142000.0
2009-02-06 15:05:00,10.5,10.52,10.49,10.5,233500.0,8.2556,8.2714,8.2478,8.2556,233500.0
2009-02-06 15:10:00,10.5,10.52,10.49,10.51,999500.0,8.2556,8.2714,8.2478,8.2635,999500.0
2009-02-06 15:15:00,10.51,10.53,10.51,10.53,188000.0,8.2635,8.2792,8.2635,8.2792,188000.0
2009-02-06 15:20:00,10.54,10.56,10.53,10.55,87500.0,8.2871,8.3028,8.2792,8.2949,87500.0
2009-02-06 15:25:00,10.55,10.56,10.5,10.54,211000.0,8.2949,8.3028,8.2556,8.2871,211000.0
2009-02-06 15:30:00,10.54,10.57,10.54,10.57,136000.0,8.2871,8.3107,8.2871,8.3107,136000.0
2009-02-06 15:35:00,10.57,10.57,10.55,10.57,131000.0,8.3107,8.3107,8.2949,8.3107,131000.0
2009-02-06 15:40:00,10.57,10.6,10.57,10.58,201500.0,8.3107,8.3343,8.3107,8.3185,201500.0
2009-02-06 15:45:00,10.58,10.61,10.57,10.58,151000.0,8.3185,8.3421,8.3107,8.3185,151000.0
2009-02-06 15:50:00,10.59,10.6,10.58,10.59,272000.0,8.3264,8.3343,8.3185,8.3264,272000.0
2009-02-06 15:55:00,10.59,10.59,10.55,10.59,369500.0,8.3264,8.3264,8.2949,8.3264,369500.0
2009-02-06 16:00:00,10.59,10.59,10.59,10.59,9000.0,8.3264,8.3264,8.3264,8.3264,9000.0
2009-02-06 16:05:00,10.62,10.62,10.62,10.62,500.0,8.35,8.35,8.35,8.35,500.0
2009-02-06 16:10:00,10.62,10.62,10.62,10.62,0.0,8.35,8.35,8.35,8.35,0.0
2009-02-09 09:30:00,10.56,10.58,10.52,10.52,321500.0,8.3028,8.3185,8.2714,8.2714,321500.0
2009-02-09 09:35:00,10.52,10.54,10.5,10.51,112500.0,8.2714,8.2871,8.2556,8.2635,112500.0
2009-02-09 09:40:00,10.54,10.57,10.53,10.55,131000.0,8.2871,8.3107,8.2792,8.2949,131000.0
2009-02-09 09:45:00,10.54,10.59,10.54,10.57,231500.0,8.2871,8.3264,8.2871,8.3107,231500.0
2009-02-09 09:50:00,10.57,10.58,10.55,10.57,44500.0,8.3107,8.3185,8.2949,8.3107,44500.0
2009-02-09 09:55:00,10.57,10.57,10.53,10.55,73500.0,8.3107,8.3107,8.2792,8.2949,73500.0
2009-02-09 10:00:00,10.55,10.55,10.47,10.47,72000.0,8.2949,8.2949,8.232,8.232,72000.0
2009-02-09 10:05:00,10.47,10.51,10.47,10.51,82500.0,8.232,8.2635,8.232,8.2635,82500.0
2009-02-09 10:10:00,10.51,10.52,10.5,10.51,70500.0,8.2635,8.2714,8.2556,8.2635,70500.0
2009-02-09 10:15:00,10.51,10.54,10.5,10.53,68000.0,8.2635,8.2871,8.2556,8.2792,68000.0
2009-02-09 10:20:00,10.54,10.55,10.54,10.55,134000.0,8.2871,8.2949,8.2871,8.2949,134000.0
2009-02-09 10:25:00,10.55,10.56,10.53,10.53,100000.0,8.2949,8.3028,8.2792,8.2792,100000.0
2009-02-09 10:30:00,10.54,10.54,10.51,10.52,112000.0,8.2871,8.2871,8.2635,8.2714,112000.0
2009-02-09 10:35:00,10.52,10.59,10.52,10.59,165500.0,8.2714,8.3264,8.2714,8.3264,165500.0
2009-02-09 10:40:00,10.59,10.61,10.59,10.6,147000.0,8.3264,8.3421,8.3264,8.3343,147000.0
2009-02-09 10:45:00,10.6,10.65,10.58,10.65,296000.0,8.3343,8.3736,8.3185,8.3736,296000.0
2009-02-09 10:50:00,10.65,10.65,10.62,10.62,157500.0,8.3736,8.3736,8.35,8.35,157500.0
2009-02-09 10:55:00,10.62,10.66,10.62,10.66,108000.0,8.35,8.3814,8.35,8.3814,108000.0
2009-02-09 11:00:00,10.66,10.66,10.63,10.63,110500.0,8.3814,8.3814,8.3578,8.3578,110500.0
2009-02-09 11:05:00,10.63,10.63,10.61,10.63,149500.0,8.3578,8.3578,8.3421,8.3578,149500.0
2009-02-09 11:10:00,10.63,10.64,10.63,10.63,106500.0,8.3578,8.3657,8.3578,8.3578,106500.0
2009-02-09 11:15:00,10.63,10.63,10.6,10.61,110500.0,8.3578,8.3578,8.3343,8.3421,110500.0
2009-02-09 11:20:00,10.61,10.62,10.6,10.61,127500.0,8.3421,8.35,8.3343,8.3421,127500.0
2009-02-09 11:25:00,10.61,10.63,10.61,10.62,196500.0,8.3421,8.3578,8.3421,8.35,196500.0
2009-02-09 11:30:00,10.62,10.63,10.59,10.59,94500.0,8.35,8.3578,8.3264,8.3264,94500.0
2009-02-09 11:35:00,10.59,10.61,10.59,10.6,119500.0,8.3264,8.3421,8.3264,8.3343,119500.0
2009-02-09 11:40:00,10.6,10.6,10.56,10.57,97000.0,8.3343,8.3343,8.3028,8.3107,97000.0
2009-02-09 11:45:00,10.57,10.58,10.56,10.57,93000.0,8.3107,8.3185,8.3028,8.3107,93000.0
2009-02-09 11:50:00,10.57,10.58,10.57,10.57,36000.0,8.3107,8.3185,8.3107,8.3107,36000.0
2009-02-09 11:55:00,10.57,10.59,10.57,10.59,85000.0,8.3107,8.3264,8.3107,8.3264,85000.0
2009-02-09 12:00:00,10.59,10.6,10.58,10.58,98500.0,8.3264,8.3343,8.3185,8.3185,98500.0
2009-02-09 12:05:00,10.58,10.58,10.56,10.56,67500.0,8.3185,8.3185,8.3028,8.3028,67500.0
2009-02-09 12:10:00,10.56,10.58,10.56,10.57,120500.0,8.3028,8.3185,8.3028,8.3107,120500.0
2009-02-09 12:15:00,10.57,10.61,10.57,10.6,142500.0,8.3107,8.3421,8.3107,8.3343,142500.0
2009-02-09 12:20:00,10.61,10.61,10.59,10.59,75000.0,8.3421,8.3421,8.3264,8.3264,75000.0
2009-02-09 12:25:00,10.59,10.61,10.59,10.61,121000.0,8.3264,8.3421,8.3264,8.3421,121000.0
2009-02-09 12:30:00,10.61,10.61,10.6,10.6,51500.0,8.3421,8.3421,8.3343,8.3343,51500.0
2009-02-09 12:35:00,10.6,10.6,10.58,10.59,77500.0,8.3343,8.3343,8.3185,8.3264,77500.0
2009-02-09 12:40:00,10.59,10.6,10.57,10.57,70500.0,8.3264,8.3343,8.3107,8.3107,70500.0
2009-02-09 12:45:00,10.57,10.59,10.57,10.59,100500.0,8.3107,8.3264,8.3107,8.3264,100500.0
2009-02-09 12:50:00,10.59,10.62,10.59,10.62,149500.0,8.3264,8.35,8.3264,8.35,149500.0
2009-02-09 12:55:00,10.62,10.62,10.61,10.61,74000.0,8.35,8.35,8.3421,8.3421,74000.0
2009-02-09 13:00:00,10.61,10.63,10.61,10.62,81000.0,8.3421,8.3578,8.3421,8.35,81000.0
2009-02-09 13:05:00,10.61,10.62,10.61,10.61,41500.0,8.3421,8.35,8.3421,8.3421,41500.0
2009-02-09 13:10:00,10.61,10.62,10.61,10.61,23500.0,8.3421,8.35,8.3421,8.3421,23500.0
2009-02-09 13:15:00,10.61,10.62,10.6,10.6,101500.0,8.3421,8.35,8.3343,8.3343,101500.0
2009-02-09 13:20:00,10.6,10.6,10.59,10.59,68500.0,8.3343,8.3343,8.3264,8.3264,68500.0
2009-02-09 13:25:00,10.59,10.59,10.58,10.58,22000.0,8.3264,8.3264,8.3185,8.3185,22000.0
2009-02-09 13:30:00,10.58,10.58,10.53,10.53,156000.0,8.3185,8.3185,8.2792,8.2792,156000.0
2009-02-09 13:35:00,10.53,10.54,10.52,10.54,192000.0,8.2792,8.2871,8.2714,8.2871,192000.0
2009-02-09 13:40:00,10.54,10.56,10.54,10.55,107000.0,8.2871,8.3028,8.2871,8.2949,107000.0
2009-02-09 13:45:00,10.55,10.56,10.54,10.55,262000.0,8.2949,8.3028,8.2871,8.2949,262000.0
2009-02-09 13:50:00,10.55,10.56,10.55,10.55,85000.0,8.2949,8.3028,8.2949,8.2949,85000.0
2009-02-09 13:55:00,10.55,10.57,10.54,10.57,86500.0,8.2949,8.3107,8.2871,8.3107,86500.0
2009-02-09 14:00:00,10.57,10.58,10.57,10.57,116000.0,8.3107,8.3185,8.3107,8.3107,116000.0
2009-02-09 14:05:00,10.57,10.57,10.56,10.57,62500.0,8.3107,8.3107,8.3028,8.3107,62500.0
2009-02-09 14:10:00,10.57,10.57,10.52,10.52,74000.0,8.3107,8.3107,8.2714,8.2714,74000.0
2009-02-09 14:15:00,10.52,10.52,10.5,10.51,71000.0,8.2714,8.2714,8.2556,8.2635,71000.0
2009-02-09 14:20:00,10.52,10.54,10.51,10.52,112500.0,8.2714,8.2871,8.2635,8.2714,112500.0
2009-02-09 14:25:00,10.52,10.52,10.48,10.49,83000.0,8.2714,8.2714,8.2399,8.2478,83000.0
2009-02-09 14:30:00,10.49,10.5,10.48,10.49,71000.0,8.2478,8.2556,8.2399,8.2478,71000.0
2009-02-09 14:35:00,10.49,10.51,10.49,10.51,41500.0,8.2478,8.2635,8.2478,8.2635,41500.0
2009-02-09 14:40:00,10.5,10.51,10.48,10.48,58000.0,8.2556,8.2635,8.2399,8.2399,58000.0
2009-02-09 14:45:00,10.48,10.49,10.46,10.49,64500.0,8.2399,8.2478,8.2242,8.2478,64500.0
2009-02-09 14:50:00,10.49,10.5,10.48,10.5,80500.0,8.2478,8.2556,8.2399,8.2556,80500.0
2009-02-09 14:55:00,10.5,10.51,10.49,10.51,20000.0,8.2556,8.2635,8.2478,8.2635,20000.0
2009-02-09 15:00:00,10.5,10.52,10.5,10.5,64000.0,8.2556,8.2714,8.2556,8.2556,64000.0
2009-02-09 15:05:00,10.5,10.51,10.5,10.51,95000.0,8.2556,8.2635,8.2556,8.2635,95000.0
2009-02-09 15:10:00,10.5,10.54,10.48,10.54,140000.0,8.2556,8.2871,8.2399,8.2871,140000.0
2009-02-09 15:15:00,10.54,10.55,10.53,10.54,134000.0,8.2871,8.2949,8.2792,8.2871,134000.0
2009-02-09 15:20:00,10.55,10.59,10.55,10.59,90000.0,8.2949,8.3264,8.2949,8.3264,90000.0
2009-02-09 15:25:00,10.59,10.6,10.58,10.59,162000.0,8.3264,8.3343,8.3185,8.3264,162000.0
2009-02-09 15:30:00,10.59,10.61,10.57,10.58,69000.0,8.3264,8.3421,8.3107,8.3185,69000.0
2009-02-09 15:35:00,10.58,10.59,10.55,10.55,94500.0,8.3185,8.3264,8.2949,8.2949,94500.0
2009-02-09 15:40:00,10.54,10.57,10.54,10.55,102500.0,8.2871,8.3107,8.2871,8.2949,102500.0
2009-02-09 15:45:00,10.56,10.57,10.54,10.56,110000.0,8.3028,8.3107,8.2871,8.3028,110000.0
2009-02-09 15:50:00,10.56,10.58,10.55,10.56,180000.0,8.3028,8.3185,8.2949,8.3028,180000.0
2009-02-09 15:55:00,10.56,10.57,10.55,10.56,155000.0,8.3028,8.3107,8.2949,8.3028,155000.0
2009-02-09 16:00:00,10.55,10.56,10.55,10.56,24500.0,8.2949,8.3028,8.2949,8.3028,24500.0
2009-02-09 16:05:00,10.56,10.56,10.56,10.56,0.0,8.3028,8.3028,8.3028,8.3028,0.0
2009-02-09 16:10:00,10.57,10.57,10.55,10.56,15000.0,8.3107,8.3107,8.2949,8.3028,15000.0
2009-02-10 09:30:00,10.49,10.52,10.47,10.51,190000.0,8.2478,8.2714,8.232,8.2635,190000.0
2009-02-10 09:35:00,10.51,10.56,10.51,10.54,142500.0,8.2635,8.3028,8.2635,8.2871,142500.0
2009-02-10 09:40:00,10.54,10.55,10.52,10.55,147000.0,8.2871,8.2949,8.2714,8.2949,147000.0
2009-02-10 09:45:00,10.56,10.61,10.56,10.59,135500.0,8.3028,8.3421,8.3028,8.3264,135500.0
2009-02-10 09:50:00,10.59,10.61,10.59,10.6,107000.0,8.3264,8.3421,8.3264,8.3343,107000.0
2009-02-10 09:55:00,10.59,10.6,10.55,10.56,105500.0,8.3264,8.3343,8.2949,8.3028,105500.0
2009-02-10 10:00:00,10.56,10.6,10.54,10.58,105000.0,8.3028,8.3343,8.2871,8.3185,105000.0
2009-02-10 10:05:00,10.58,10.6,10.58,10.59,44000.0,8.3185,8.3343,8.3185,8.3264,44000.0
2009-02-10 10:10:00,10.59,10.59,10.54,10.55,100000.0,8.3264,8.3264,8.2871,8.2949,100000.0
2009-02-10 10:15:00,10.54,10.55,10.52,10.53,122500.0,8.2871,8.2949,8.2714,8.2792,122500.0
2009-02-10 10:20:00,10.52,10.52,10.45,10.47,98000.0,8.2714,8.2714,8.2163,8.232,98000.0
2009-02-10 10:25:00,10.47,10.48,10.45,10.47,103500.0,8.232,8.2399,8.2163,8.232,103500.0
2009-02-10 10:30:00,10.46,10.51,10.46,10.51,66000.0,8.2242,8.2635,8.2242,8.2635,66000.0
2009-02-10 10:35:00,10.5,10.5,10.48,10.48,84500.0,8.2556,8.2556,8.2399,8.2399,84500.0
2009-02-10 10:40:00,10.48,10.51,10.47,10.49,75000.0,8.2399,8.2635,8.232,8.2478,75000.0
2009-02-10 10:45:00,10.49,10.52,10.49,10.52,50500.0,8.2478,8.2714,8.2478,8.2714,50500.0
2009-02-10 10:50:00,10.52,10.52,10.5,10.51,48000.0,8.2714,8.2714,8.2556,8.2635,48000.0
2009-02-10 10:55:00,10.51,10.52,10.5,10.51,51500.0,8.2635,8.2714,8.2556,8.2635,51500.0
2009-02-10 11:00:00,10.51,10.58,10.5,10.52,167500.0,8.2635,8.3185,8.2556,8.2714,167500.0
2009-02-10 11:05:00,10.52,10.52,10.38,10.4,191500.0,8.2714,8.2714,8.1613,8.177,191500.0
2009-02-10 11:10:00,10.4,10.41,10.34,10.36,173000.0,8.177,8.1849,8.1298,8.1456,173000.0
2009-02-10 11:15:00,10.36,10.4,10.35,10.4,103000.0,8.1456,8.177,8.1377,8.177,103000.0
2009-02-10 11:20:00,10.4,10.45,10.4,10.4,198000.0,8.177,8.2163,8.177,8.177,198000.0
2009-02-10 11:25:00,10.41,10.42,10.37,10.4,281000.0,8.1849,8.1927,8.1534,8.177,281000.0
2009-02-10 11:30:00,10.4,10.4,10.22,10.22,301500.0,8.177,8.177,8.0355,8.0355,301500.0
2009-02-10 11:35:00,10.22,10.23,10.18,10.21,255000.0,8.0355,8.0433,8.004,8.0276,255000.0
2009-02-10 11:40:00,10.2,10.25,10.19,10.25,229500.0,8.0198,8.0591,8.0119,8.0591,229500.0
2009-02-10 11:45:00,10.25,10.25,10.19,10.25,145000.0,8.0591,8.0591,8.0119,8.0591,145000.0
2009-02-10 11:50:00,10.25,10.26,10.22,10.25,60500.0,8.0591,8.0669,8.0355,8.0591,60500.0
2009-02-10 11:55:00,10.27,10.28,10.24,10.27,115500.0,8.0748,8.0827,8.0512,8.0748,115500.0
2009-02-10 12:00:00,10.28,10.3,10.25,10.29,76500.0,8.0827,8.0984,8.0591,8.0905,76500.0
2009-02-10 12:05:00,10.29,10.29,10.25,10.26,113500.0,8.0905,8.0905,8.0591,8.0669,113500.0
2009-02-10 12:10:00,10.27,10.31,10.27,10.3,133000.0,8.0748,8.1062,8.0748,8.0984,133000.0
2009-02-10 12:15:00,10.3,10.31,10.29,10.29,92000.0,8.0984,8.1062,8.0905,8.0905,92000.0
2009-02-10 12:20:00,10.29,10.3,10.26,10.28,71500.0,8.0905,8.0984,8.0669,8.0827,71500.0
2009-02-10 12:25:00,10.28,10.29,10.25,10.26,106000.0,8.0827,8.0905,8.0591,8.0669,106000.0
2009-02-10 12:30:00,10.26,10.26,10.24,10.26,79500.0,8.0669,8.0669,8.0512,8.0669,79500.0
2009-02-10 12:35:00,10.26,10.29,10.24,10.28,122000.0,8.0669,8.0905,8.0512,8.0827,122000.0
2009-02-10 12:40:00,10.29,10.3,10.27,10.3,84000.0,8.0905,8.0984,8.0748,8.0984,84000.0
2009-02-10 12:45:00,10.3,10.31,10.29,10.31,62000.0,8.0984,8.1062,8.0905,8.1062,62000.0
2009-02-10 12:50:00,10.31,10.33,10.31,10.32,72500.0,8.1062,8.122,8.1062,8.1141,72500.0
2009-02-10 12:55:00,10.31,10.33,10.31,10.31,39500.0,8.1062,8.122,8.1062,8.1062,39500.0
2009-02-10 13:00:00,10.3,10.3,10.26,10.27,103000.0,8.0984,8.0984,8.0669,8.0748,103000.0
2009-02-10 13:05:00,10.27,10.27,10.23,10.24,121000.0,8.0748,8.0748,8.0433,8.0512,121000.0
2009-02-10 13:10:00,10.25,10.25,10.23,10.25,39500.0,8.0591,8.0591,8.0433,8.0591,39500.0
2009-02-10 13:15:00,10.25,10.25,10.2,10.2,52500.0,8.0591,8.0591,8.0198,8.0198,52500.0
2009-02-10 13:20:00,10.2,10.2,10.16,10.2,136500.0,8.0198,8.0198,7.9883,8.0198,136500.0
2009-02-10 13:25:00,10.2,10.22,10.16,10.19,122500.0,8.0198,8.0355,7.9883,8.0119,122500.0
2009-02-10 13:30:00,10.18,10.21,10.18,10.21,86000.0,8.004,8.0276,8.004,8.0276,86000.0
2009-02-10 13:35:00,10.21,10.22,10.2,10.22,74500.0,8.0276,8.0355,8.0198,8.0355,74500.0
2009-02-10 13:40:00,10.22,10.22,10.2,10.21,67000.0,8.0355,8.0355,8.0198,8.0276,67000.0
2009-02-10 13:45:00,10.21,10.21,10.19,10.2,86500.0,8.0276,8.0276,8.0119,8.0198,86500.0
2009-02-10 13:50:00,10.19,10.21,10.18,10.19,68500.0,8.0119,8.0276,8.004,8.0119,68500.0
2009-02-10 13:55:00,10.19,10.19,10.18,10.18,29500.0,8.0119,8.0119,8.004,8.004,29500.0
2009-02-10 14:00:00,10.18,10.23,10.18,10.22,34500.0,8.004,8.0433,8.004,8.0355,34500.0
2009-02-10 14:05:00,10.22,10.22,10.2,10.2,106500.0,8.0355,8.0355,8.0198,8.0198,106500.0
2009-02-10 14:10:00,10.2,10.2,10.19,10.19,87000.0,8.0198,8.0198,8.0119,8.0119,87000.0
2009-02-10 14:15:00,10.19,10.2,10.17,10.2,48000.0,8.0119,8.0198,7.9962,8.0198,48000.0
2009-02-10 14:20:00,10.19,10.19,10.13,10.15,98000.0,8.0119,8.0119,7.9647,7.9804,98000.0
2009-02-10 14:25:00,10.15,10.15,10.11,10.12,146500.0,7.9804,7.9804,7.949,7.9569,146500.0
2009-02-10 14:30:00,10.11,10.11,10.08,10.1,83500.0,7.949,7.949,7.9254,7.9411,83500.0
2009-02-10 14:35:00,10.1,10.11,10.09,10.11,65500.0,7.9411,7.949,7.9333,7.949,65500.0
2009-02-10 14:40:00,10.11,10.16,10.11,10.15,49500.0,7.949,7.9883,7.949,7.9804,49500.0
2009-02-10 14:45:00,10.14,10.16,10.13,10.14,43500.0,7.9726,7.9883,7.9647,7.9726,43500.0
2009-02-10 14:50:00,10.14,10.14,10.09,10.09,91500.0,7.9726,7.9726,7.9333,7.9333,91500.0
2009-02-10 14:55:00,10.09,10.11,10.07,10.07,183000.0,7.9333,7.949,7.9175,7.9175,183000.0
2009-02-10 15:00:00,10.08,10.14,10.08,10.13,175000.0,7.9254,7.9726,7.9254,7.9647,175000.0
2009-02-10 15:05:00,10.13,10.14,10.1,10.13,163500.0,7.9647,7.9726,7.9411,7.9647,163500.0
2009-02-10 15:10:00,10.13,10.13,10.07,10.08,233000.0,7.9647,7.9647,7.9175,7.9254,233000.0
2009-02-10 15:15:00,10.08,10.09,10.06,10.07,181500.0,7.9254,7.9333,7.9097,7.9175,181500.0
2009-02-10 15:20:00,10.07,10.09,10.04,10.09,135000.0,7.9175,7.9333,7.894,7.9333,135000.0
2009-02-10 15:25:00,10.1,10.12,10.09,10.11,152000.0,7.9411,7.9569,7.9333,7.949,152000.0
2009-02-10 15:30:00,10.1,10.12,10.08,10.1,124500.0,7.9411,7.9569,7.9254,7.9411,124500.0
2009-02-10 15:35:00,10.1,10.11,10.05,10.06,181000.0,7.9411,7.949,7.9018,7.9097,181000.0
2009-02-10 15:40:00,10.06,10.1,10.04,10.08,183000.0,7.9097,7.9411,7.894,7.9254,183000.0
2009-02-10 15:45:00,10.09,10.15,10.07,10.12,228500.0,7.9333,7.9804,7.9175,7.9569,228500.0
2009-02-10 15:50:00,10.12,10.15,10.1,10.1,410000.0,7.9569,7.9804,7.9411,7.9411,410000.0
2009-02-10 15:55:00,10.1,10.11,10.09,10.11,561500.0,7.9411,7.949,7.9333,7.949,561500.0
2009-02-10 16:00:00,10.11,10.13,10.11,10.13,361500.0,7.949,7.9647,7.949,7.9647,361500.0
2009-02-10 16:05:00,10.11,10.11,10.11,10.11,1000.0,7.949,7.949,7.949,7.949,1000.0
2009-02-10 16:10:00,10.11,10.11,10.11,10.11,0.0,7.949,7.949,7.949,7.949,0.0
2009-02-11 09:30:00,10.14,10.16,10.13,10.13,399500.0,7.9726,7.9883,7.9647,7.9647,399500.0
2009-02-11 09:35:00,10.13,10.2,10.12,10.19,428000.0,7.9647,8.0198,7.9569,8.0119,428000.0
2009-02-11 09:40:00,10.2,10.2,10.16,10.17,371000.0,8.0198,8.0198,7.9883,7.9962,371000.0
2009-02-11 09:45:00,10.17,10.21,10.14,10.2,76000.0,7.9962,8.0276,7.9726,8.0198,76000.0
2009-02-11 09:50:00,10.2,10.21,10.19,10.21,101000.0,8.0198,8.0276,8.0119,8.0276,101000.0
2009-02-11 09:55:00,10.22,10.23,10.19,10.2,82500.0,8.0355,8.0433,8.0119,8.0198,82500.0
2009-02-11 10:00:00,10.19,10.2,10.17,10.19,73000.0,8.0119,8.0198,7.9962,8.0119,73000.0
2009-02-11 10:05:00,10.17,10.17,10.12,10.12,106500.0,7.9962,7.9962,7.9569,7.9569,106500.0
2009-02-11 10:10:00,10.13,10.14,10.12,10.13,112500.0,7.9647,7.9726,7.9569,7.9647,112500.0
2009-02-11 10:15:00,10.11,10.12,10.1,10.11,98000.0,7.949,7.9569,7.9411,7.949,98000.0
2009-02-11 10:20:00,10.1,10.12,10.1,10.12,109000.0,7.9411,7.9569,7.9411,7.9569,109000.0
2009-02-11 10:25:00,10.13,10.13,10.08,10.08,65500.0,7.9647,7.9647,7.9254,7.9254,65500.0
2009-02-11 10:30:00,10.08,10.09,10.05,10.06,182500.0,7.9254,7.9333,7.9018,7.9097,182500.0
2009-02-11 10:35:00,10.06,10.07,10.05,10.05,93000.0,7.9097,7.9175,7.9018,7.9018,93000.0
2009-02-11 10:40:00,10.06,10.11,10.05,10.11,102000.0,7.9097,7.949,7.9018,7.949,102000.0
2009-02-11 10:45:00,10.12,10.15,10.1,10.14,102000.0,7.9569,7.9804,7.9411,7.9726,102000.0
2009-02-11 10:50:00,10.14,10.16,10.14,10.15,105000.0,7.9726,7.9883,7.9726,7.9804,105000.0
2009-02-11 10:55:00,10.14,10.16,10.13,10.15,77000.0,7.9726,7.9883,7.9647,7.9804,77000.0
2009-02-11 11:00:00,10.14,10.15,10.12,10.15,76500.0,7.9726,7.9804,7.9569,7.9804,76500.0
2009-02-11 11:05:00,10.14,10.15,10.1,10.11,63000.0,7.9726,7.9804,7.9411,7.949,63000.0
2009-02-11 11:10:00,10.11,10.17,10.11,10.16,65000.0,7.949,7.9962,7.949,7.9883,65000.0
2009-02-11 11:15:00,10.17,10.18,10.16,10.17,85000.0,7.9962,8.004,7.9883,7.9962,85000.0
2009-02-11 11:20:00,10.17,10.17,10.16,10.16,54000.0,7.9962,7.9962,7.9883,7.9883,54000.0
2009-02-11 11:25:00,10.16,10.17,10.15,10.17,134000.0,7.9883,7.9962,7.9804,7.9962,134000.0
2009-02-11 11:30:00,10.16,10.2,10.15,10.15,122500.0,7.9883,8.0198,7.9804,7.9804,122500.0
2009-02-11 11:35:00,10.15,10.15,10.14,10.15,109500.0,7.9804,7.9804,7.9726,7.9804,109500.0
2009-02-11 11:40:00,10.14,10.15,10.13,10.14,98500.0,7.9726,7.9804,7.9647,7.9726,98500.0
2009-02-11 11:45:00,10.15,10.15,10.13,10.13,87500.0,7.9804,7.9804,7.9647,7.9647,87500.0
2009-02-11 11:50:00,10.13,10.15,10.12,10.15,126000.0,7.9647,7.9804,7.9569,7.9804,126000.0
2009-02-11 11:55:00,10.15,10.15,10.13,10.13,101500.0,7.9804,7.9804,7.9647,7.9647,101500.0
2009-02-11 12:00:00,10.13,10.14,10.13,10.14,52000.0,7.9647,7.9726,7.9647,7.9726,52000.0
2009-02-11 12:05:00,10.14,10.15,10.13,10.15,63000.0,7.9726,7.9804,7.9647,7.9804,63000.0
2009-02-11 12:10:00,10.14,10.15,10.12,10.12,53000.0,7.9726,7.9804,7.9569,7.9569,53000.0
2009-02-11 12:15:00,10.11,10.12,10.1,10.12,97500.0,7.949,7.9569,7.9411,7.9569,97500.0
2009-02-11 12:20:00,10.12,10.14,10.11,10.13,64000.0,7.9569,7.9726,7.949,7.9647,64000.0
2009-02-11 12:25:00,10.13,10.13,10.12,10.13,57500.0,7.9647,7.9647,7.9569,7.9647,57500.0
2009-02-11 12:30:00,10.13,10.13,10.1,10.11,93500.0,7.9647,7.9647,7.9411,7.949,93500.0
2009-02-11 12:35:00,10.11,10.15,10.1,10.15,76000.0,7.949,7.9804,7.9411,7.9804,76000.0
2009-02-11 12:40:00,10.15,10.17,10.14,10.16,100000.0,7.9804,7.9962,7.9726,7.9883,100000.0
2009-02-11 12:45:00,10.16,10.16,10.15,10.15,72500.0,7.9883,7.9883,7.9804,7.9804,72500.0
2009-02-11 12:50:00,10.15,10.15,10.13,10.13,56000.0,7.9804,7.9804,7.9647,7.9647,56000.0
2009-02-11 12:55:00,10.12,10.12,10.09,10.1,116500.0,7.9569,7.9569,7.9333,7.9411,116500.0
2009-02-11 13:00:00,10.1,10.13,10.1,10.12,109500.0,7.9411,7.9647,7.9411,7.9569,109500.0
2009-02-11 13:05:00,10.12,10.13,10.07,10.08,107000.0,7.9569,7.9647,7.9175,7.9254,107000.0
2009-02-11 13:10:00,10.08,10.1,10.08,10.1,69500.0,7.9254,7.9411,7.9254,7.9411,69500.0
2009-02-11 13:15:00,10.11,10.11,10.09,10.09,52000.0,7.949,7.949,7.9333,7.9333,52000.0
2009-02-11 13:20:00,10.09,10.1,10.08,10.08,65500.0,7.9333,7.9411,7.9254,7.9254,65500.0
2009-02-11 13:25:00,10.08,10.09,10.07,10.09,54000.0,7.9254,7.9333,7.9175,7.9333,54000.0
2009-02-11 13:30:00,10.09,10.09,10.06,10.06,64500.0,7.9333,7.9333,7.9097,7.9097,64500.0
2009-02-11 13:35:00,10.06,10.06,10.05,10.06,35000.0,7.9097,7.9097,7.9018,7.9097,35000.0
2009-02-11 13:40:00,10.05,10.05,10.02,10.02,42500.0,7.9018,7.9018,7.8782,7.8782,42500.0
2009-02-11 13:45:00,10.02,10.02,9.97,9.98,35500.0,7.8782,7.8782,7.8389,7.8468,35500.0
2009-02-11 13:50:00,9.98,10.0,9.97,9.99,18000.0,7.8468,7.8625,7.8389,7.8546,18000.0
2009-02-11 13:55:00,10.0,10.0,9.99,9.99,62500.0,7.8625,7.8625,7.8546,7.8546,62500.0
2009-02-11 14:00:00,9.99,10.01,9.99,10.01,102000.0,7.8546,7.8704,7.8546,7.8704,102000.0
2009-02-11 14:05:00,10.01,10.02,10.0,10.02,60500.0,7.8704,7.8782,7.8625,7.8782,60500.0
2009-02-11 14:10:00,10.02,10.02,9.98,9.99,53000.0,7.8782,7.8782,7.8468,7.8546,53000.0
2009-02-11 14:15:00,9.99,9.99,9.96,9.97,123500.0,7.8546,7.8546,7.8311,7.8389,123500.0
2009-02-11 14:20:00,9.97,9.99,9.95,9.99,224000.0,7.8389,7.8546,7.8232,7.8546,224000.0
2009-02-11 14:25:00,9.99,10.04,9.99,10.02,78500.0,7.8546,7.894,7.8546,7.8782,78500.0
2009-02-11 14:30:00,10.01,10.03,10.01,10.02,47500.0,7.8704,7.8861,7.8704,7.8782,47500.0
2009-02-11 14:35:00,10.02,10.06,10.02,10.06,188500.0,7.8782,7.9097,7.8782,7.9097,188500.0
2009-02-11 14:40:00,10.06,10.06,10.05,10.05,131500.0,7.9097,7.9097,7.9018,7.9018,131500.0
2009-02-11 14:45:00,10.06,10.06,10.04,10.04,70000.0,7.9097,7.9097,7.894,7.894,70000.0
2009-02-11 14:50:00,10.04,10.13,10.04,10.1,315000.0,7.894,7.9647,7.894,7.9411,315000.0
2009-02-11 14:55:00,10.11,10.16,10.11,10.14,301500.0,7.949,7.9883,7.949,7.9726,301500.0
2009-02-11 15:00:00,10.15,10.15,10.1,10.1,232000.0,7.9804,7.9804,7.9411,7.9411,232000.0
2009-02-11 15:05:00,10.1,10.14,10.1,10.12,195500.0,7.9411,7.9726,7.9411,7.9569,195500.0
2009-02-11 15:10:00,10.11,10.14,10.11,10.14,101000.0,7.949,7.9726,7.949,7.9726,101000.0
2009-02-11 15:15:00,10.13,10.17,10.13,10.13,197000.0,7.9647,7.9962,7.9647,7.9647,197000.0
2009-02-11 15:20:00,10.13,10.13,10.09,10.12,86500.0,7.9647,7.9647,7.9333,7.9569,86500.0
2009-02-11 15:25:00,10.11,10.12,10.1,10.12,67500.0,7.949,7.9569,7.9411,7.9569,67500.0
2009-02-11 15:30:00,10.12,10.14,10.07,10.07,143500.0,7.9569,7.9726,7.9175,7.9175,143500.0
2009-02-11 15:35:00,10.07,10.08,10.07,10.07,70000.0,7.9175,7.9254,7.9175,7.9175,70000.0
2009-02-11 15:40:00,10.07,10.08,10.05,10.06,67500.0,7.9175,7.9254,7.9018,7.9097,67500.0
2009-02-11 15:45:00,10.06,10.1,10.06,10.08,112000.0,7.9097,7.9411,7.9097,7.9254,112000.0
2009-02-11 15:50:00,10.08,10.11,10.07,10.11,212000.0,7.9254,7.949,7.9175,7.949,212000.0
2009-02-11 15:55:00,10.11,10.13,10.1,10.11,298500.0,7.949,7.9647,7.9411,7.949,298500.0
2009-02-11 16:00:00,10.12,10.12,10.11,10.11,10000.0,7.9569,7.9569,7.949,7.949,10000.0
2009-02-11 16:05:00,10.12,10.12,10.12,10.12,59500.0,7.9569,7.9569,7.9569,7.9569,59500.0
2009-02-11 16:10:00,10.11,10.11,10.11,10.11,1000.0,7.949,7.949,7.949,7.949,1000.0
2009-02-12 09:30:00,9.93,9.96,9.87,9.89,283500.0,7.8075,7.8311,7.7603,7.776,283500.0
2009-02-12 09:35:00,9.9,9.93,9.9,9.93,99500.0,7.7839,7.8075,7.7839,7.8075,99500.0
2009-02-12 09:40:00,9.92,9.95,9.91,9.94,101500.0,7.7996,7.8232,7.7917,7.8153,101500.0
2009-02-12 09:45:00,9.94,9.96,9.94,9.95,123500.0,7.8153,7.8311,7.8153,7.8232,123500.0
2009-02-12 09:50:00,9.94,9.94,9.88,9.9,112500.0,7.8153,7.8153,7.7682,7.7839,112500.0
2009-02-12 09:55:00,9.9,9.9,9.87,9.89,72500.0,7.7839,7.7839,7.7603,7.776,72500.0
2009-02-12 10:00:00,9.89,9.89,9.84,9.86,154000.0,7.776,7.776,7.7367,7.7524,154000.0
2009-02-12 10:05:00,9.86,9.91,9.86,9.91,87000.0,7.7524,7.7917,7.7524,7.7917,87000.0
2009-02-12 10:10:00,9.91,9.94,9.91,9.93,92500.0,7.7917,7.8153,7.7917,7.8075,92500.0
2009-02-12 10:15:00,9.92,9.92,9.9,9.91,155000.0,7.7996,7.7996,7.7839,7.7917,155000.0
2009-02-12 10:20:00,9.9,9.94,9.9,9.94,83500.0,7.7839,7.8153,7.7839,7.8153,83500.0
2009-02-12 10:25:00,9.94,9.98,9.92,9.97,142500.0,7.8153,7.8468,7.7996,7.8389,142500.0
2009-02-12 10:30:00,9.97,9.97,9.94,9.95,133500.0,7.8389,7.8389,7.8153,7.8232,133500.0
2009-02-12 10:35:00,9.94,9.95,9.93,9.94,67000.0,7.8153,7.8232,7.8075,7.8153,67000.0
2009-02-12 10:40:00,9.94,9.96,9.92,9.96,83000.0,7.8153,7.8311,7.7996,7.8311,83000.0
2009-02-12 10:45:00,9.96,10.01,9.96,10.01,158500.0,7.8311,7.8704,7.8311,7.8704,158500.0
2009-02-12 10:50:00,10.01,10.01,9.99,10.0,113500.0,7.8704,7.8704,7.8546,7.8625,113500.0
2009-02-12 10:55:00,9.99,10.0,9.97,9.99,70000.0,7.8546,7.8625,7.8389,7.8546,70000.0
2009-02-12 11:00:00,9.99,9.99,9.96,9.97,68000.0,7.8546,7.8546,7.8311,7.8389,68000.0
2009-02-12 11:05:00,9.98,10.01,9.98,10.0,102500.0,7.8468,7.8704,7.8468,7.8625,102500.0
2009-02-12 11:10:00,10.0,10.0,9.97,9.97,66500.0,7.8625,7.8625,7.8389,7.8389,66500.0
2009-02-12 11:15:00,9.98,9.98,9.93,9.95,84500.0,7.8468,7.8468,7.8075,7.8232,84500.0
2009-02-12 11:20:00,9.93,9.96,9.93,9.96,101000.0,7.8075,7.8311,7.8075,7.8311,101000.0
2009-02-12 11:25:00,9.96,9.99,9.96,9.97,75000.0,7.8311,7.8546,7.8311,7.8389,75000.0
2009-02-12 11:30:00,9.97,10.0,9.97,9.98,105500.0,7.8389,7.8625,7.8389,7.8468,105500.0
2009-02-12 11:35:00,9.98,9.99,9.96,9.98,90000.0,7.8468,7.8546,7.8311,7.8468,90000.0
2009-02-12 11:40:00,9.98,10.05,9.98,10.04,149500.0,7.8468,7.9018,7.8468,7.894,149500.0
2009-02-12 11:45:00,10.05,10.06,10.04,10.05,44500.0,7.9018,7.9097,7.894,7.9018,44500.0
2009-02-12 11:50:00,10.05,10.06,10.04,10.04,101500.0,7.9018,7.9097,7.894,7.894,101500.0
2009-02-12 11:55:00,10.04,10.04,10.02,10.02,108500.0,7.894,7.894,7.8782,7.8782,108500.0
2009-02-12 12:00:00,10.01,10.04,10.01,10.04,97500.0,7.8704,7.894,7.8704,7.894,97500.0
2009-02-12 12:05:00,10.04,10.05,10.03,10.03,63000.0,7.894,7.9018,7.8861,7.8861,63000.0
2009-02-12 12:10:00,10.03,10.03,10.02,10.02,68500.0,7.8861,7.8861,7.8782,7.8782,68500.0
2009-02-12 12:15:00,10.02,10.04,10.02,10.03,84000.0,7.8782,7.894,7.8782,7.8861,84000.0
2009-02-12 12:20:00,10.03,10.06,10.03,10.06,62500.0,7.8861,7.9097,7.8861,7.9097,62500.0
2009-02-12 12:25:00,10.06,10.11,10.06,10.1,78500.0,7.9097,7.949,7.9097,7.9411,78500.0
2009-02-12 12:30:00,10.1,10.11,10.09,10.09,33500.0,7.9411,7.949,7.9333,7.9333,33500.0
2009-02-12 12:35:00,10.09,10.09,10.09,10.09,35000.0,7.9333,7.9333,7.9333,7.9333,35000.0
2009-02-12 12:40:00,10.09,10.1,10.09,10.09,52000.0,7.9333,7.9411,7.9333,7.9333,52000.0
2009-02-12 12:45:00,10.09,10.09,10.06,10.06,85500.0,7.9333,7.9333,7.9097,7.9097,85500.0
2009-02-12 12:50:00,10.06,10.06,10.05,10.06,72000.0,7.9097,7.9097,7.9018,7.9097,72000.0
2009-02-12 12:55:00,10.06,10.08,10.05,10.06,60500.0,7.9097,7.9254,7.9018,7.9097,60500.0
2009-02-12 13:00:00,10.06,10.06,10.03,10.03,97000.0,7.9097,7.9097,7.8861,7.8861,97000.0
2009-02-12 13:05:00,10.03,10.03,10.0,10.02,91500.0,7.8861,7.8861,7.8625,7.8782,91500.0
2009-02-12 13:10:00,10.02,10.04,10.0,10.01,95000.0,7.8782,7.894,7.8625,7.8704,95000.0
2009-02-12 13:15:00,10.01,10.01,9.98,9.98,138000.0,7.8704,7.8704,7.8468,7.8468,138000.0
2009-02-12 13:20:00,9.98,9.99,9.96,9.96,64500.0,7.8468,7.8546,7.8311,7.8311,64500.0
2009-02-12 13:25:00,9.96,10.0,9.96,9.98,132000.0,7.8311,7.8625,7.8311,7.8468,132000.0
2009-02-12 13:30:00,9.98,10.0,9.97,9.97,175500.0,7.8468,7.8625,7.8389,7.8389,175500.0
2009-02-12 13:35:00,9.97,9.98,9.94,9.94,154500.0,7.8389,7.8468,7.8153,7.8153,154500.0
2009-02-12 13:40:00,9.94,9.96,9.94,9.95,83500.0,7.8153,7.8311,7.8153,7.8232,83500.0
2009-02-12 13:45:00,9.95,9.95,9.93,9.95,132000.0,7.8232,7.8232,7.8075,7.8232,132000.0
2009-02-12 13:50:00,9.95,9.98,9.95,9.98,111000.0,7.8232,7.8468,7.8232,7.8468,111000.0
2009-02-12 13:55:00,9.98,9.99,9.96,9.99,153000.0,7.8468,7.8546,7.8311,7.8546,153000.0
2009-02-12 14:00:00,9.99,9.99,9.93,9.93,88000.0,7.8546,7.8546,7.8075,7.8075,88000.0
2009-02-12 14:05:00,9.93,9.98,9.93,9.96,144500.0,7.8075,7.8468,7.8075,7.8311,144500.0
2009-02-12 14:10:00,9.96,9.97,9.96,9.96,144000.0,7.8311,7.8389,7.8311,7.8311,144000.0
2009-02-12 14:15:00,9.96,10.01,9.96,9.98,181000.0,7.8311,7.8704,7.8311,7.8468,181000.0
2009-02-12 14:20:00,9.98,9.99,9.95,9.96,85000.0,7.8468,7.8546,7.8232,7.8311,85000.0
2009-02-12 14:25:00,9.96,9.96,9.94,9.95,121000.0,7.8311,7.8311,7.8153,7.8232,121000.0
2009-02-12 14:30:00,9.95,9.96,9.92,9.93,148500.0,7.8232,7.8311,7.7996,7.8075,148500.0
2009-02-12 14:35:00,9.93,9.94,9.89,9.9,180500.0,7.8075,7.8153,7.776,7.7839,180500.0
2009-02-12 14:40:00,9.9,9.9,9.88,9.89,109500.0,7.7839,7.7839,7.7682,7.776,109500.0
2009-02-12 14:45:00,9.89,9.89,9.84,9.87,194000.0,7.776,7.776,7.7367,7.7603,194000.0
2009-02-12 14:50:00,9.87,9.87,9.85,9.85,146000.0,7.7603,7.7603,7.7446,7.7446,146000.0
2009-02-12 14:55:00,9.85,9.88,9.85,9.87,64500.0,7.7446,7.7682,7.7446,7.7603,64500.0
2009-02-12 15:00:00,9.87,9.87,9.83,9.84,109000.0,7.7603,7.7603,7.7288,7.7367,109000.0
2009-02-12 15:05:00,9.84,9.88,9.83,9.88,140000.0,7.7367,7.7682,7.7288,7.7682,140000.0
2009-02-12 15:10:00,9.89,9.93,9.89,9.92,240000.0,7.776,7.8075,7.776,7.7996,240000.0
2009-02-12 15:15:00,9.92,9.96,9.91,9.95,153500.0,7.7996,7.8311,7.7917,7.8232,153500.0
2009-02-12 15:20:00,9.95,10.02,9.91,9.99,191000.0,7.8232,7.8782,7.7917,7.8546,191000.0
2009-02-12 15:25:00,9.99,10.09,9.99,10.09,298000.0,7.8546,7.9333,7.8546,7.9333,298000.0
2009-02-12 15:30:00,10.08,10.08,10.04,10.05,92000.0,7.9254,7.9254,7.894,7.9018,92000.0
2009-02-12 15:35:00,10.04,10.09,10.02,10.05,215500.0,7.894,7.9333,7.8782,7.9018,215500.0
2009-02-12 15:40:00,10.05,10.16,10.05,10.15,172500.0,7.9018,7.9883,7.9018,7.9804,172500.0
2009-02-12 15:45:00,10.15,10.16,10.12,10.13,266000.0,7.9804,7.9883,7.9569,7.9647,266000.0
2009-02-12 15:50:00,10.13,10.17,10.11,10.17,210500.0,7.9647,7.9962,7.949,7.9962,210500.0
2009-02-12 15:55:00,10.18,10.19,10.15,10.18,99500.0,8.004,8.0119,7.9804,8.004,99500.0
2009-02-12 16:00:00,10.18,10.19,10.18,10.19,18000.0,8.004,8.0119,8.004,8.0119,18000.0
2009-02-12 16:05:00,10.19,10.19,10.19,10.19,0.0,8.0119,8.0119,8.0119,8.0119,0.0
2009-02-12 16:10:00,10.26,10.26,10.26,10.26,500.0,8.0669,8.0669,8.0669,8.0669,500.0
2009-02-13 09:30:00,10.18,10.22,10.18,10.2,111000.0,8.004,8.0355,8.004,8.0198,111000.0
2009-02-13 09:35:00,10.19,10.21,10.15,10.15,218000.0,8.0119,8.0276,7.9804,7.9804,218000.0
2009-02-13 09:40:00,10.15,10.18,10.15,10.15,144000.0,7.9804,8.004,7.9804,7.9804,144000.0
2009-02-13 09:45:00,10.15,10.16,10.13,10.16,64500.0,7.9804,7.9883,7.9647,7.9883,64500.0
2009-02-13 09:50:00,10.16,10.17,10.14,10.15,137000.0,7.9883,7.9962,7.9726,7.9804,137000.0
2009-02-13 09:55:00,10.13,10.2,10.12,10.19,93500.0,7.9647,8.0198,7.9569,8.0119,93500.0
2009-02-13 10:00:00,10.2,10.22,10.19,10.21,110000.0,8.0198,8.0355,8.0119,8.0276,110000.0
2009-02-13 10:05:00,10.22,10.22,10.2,10.2,85000.0,8.0355,8.0355,8.0198,8.0198,85000.0
2009-02-13 10:10:00,10.19,10.21,10.18,10.2,85500.0,8.0119,8.0276,8.004,8.0198,85500.0
2009-02-13 10:15:00,10.2,10.2,10.15,10.17,103000.0,8.0198,8.0198,7.9804,7.9962,103000.0
2009-02-13 10:20:00,10.17,10.23,10.17,10.23,120500.0,7.9962,8.0433,7.9962,8.0433,120500.0
2009-02-13 10:25:00,10.23,10.23,10.21,10.23,126000.0,8.0433,8.0433,8.0276,8.0433,126000.0
2009-02-13 10:30:00,10.23,10.27,10.23,10.26,95000.0,8.0433,8.0748,8.0433,8.0669,95000.0
2009-02-13 10:35:00,10.26,10.28,10.26,10.27,72000.0,8.0669,8.0827,8.0669,8.0748,72000.0
2009-02-13 10:40:00,10.27,10.28,10.26,10.26,29000.0,8.0748,8.0827,8.0669,8.0669,29000.0
2009-02-13 10:45:00,10.26,10.26,10.24,10.24,110500.0,8.0669,8.0669,8.0512,8.0512,110500.0
2009-02-13 10:50:00,10.24,10.25,10.23,10.24,95000.0,8.0512,8.0591,8.0433,8.0512,95000.0
2009-02-13 10:55:00,10.24,10.27,10.24,10.25,159000.0,8.0512,8.0748,8.0512,8.0591,159000.0
2009-02-13 11:00:00,10.25,10.25,10.21,10.21,105500.0,8.0591,8.0591,8.0276,8.0276,105500.0
2009-02-13 11:05:00,10.21,10.22,10.21,10.22,115500.0,8.0276,8.0355,8.0276,8.0355,115500.0
2009-02-13 11:10:00,10.21,10.23,10.2,10.2,221500.0,8.0276,8.0433,8.0198,8.0198,221500.0
2009-02-13 11:15:00,10.19,10.2,10.19,10.19,57000.0,8.0119,8.0198,8.0119,8.0119,57000.0
2009-02-13 11:20:00,10.19,10.19,10.15,10.16,131500.0,8.0119,8.0119,7.9804,7.9883,131500.0
2009-02-13 11:25:00,10.16,10.18,10.16,10.18,48000.0,7.9883,8.004,7.9883,8.004,48000.0
2009-02-13 11:30:00,10.17,10.19,10.17,10.19,57000.0,7.9962,8.0119,7.9962,8.0119,57000.0
2009-02-13 11:35:00,10.2,10.21,10.19,10.2,111000.0,8.0198,8.0276,8.0119,8.0198,111000.0
2009-02-13 11:40:00,10.2,10.2,10.15,10.16,135500.0,8.0198,8.0198,7.9804,7.9883,135500.0
2009-02-13 11:45:00,10.15,10.16,10.12,10.13,88000.0,7.9804,7.9883,7.9569,7.9647,88000.0
2009-02-13 11:50:00,10.13,10.13,10.12,10.13,66500.0,7.9647,7.9647,7.9569,7.9647,66500.0
2009-02-13 11:55:00,10.13,10.15,10.13,10.13,52500.0,7.9647,7.9804,7.9647,7.9647,52500.0
2009-02-13 12:00:00,10.13,10.15,10.13,10.14,94500.0,7.9647,7.9804,7.9647,7.9726,94500.0
2009-02-13 12:05:00,10.14,10.15,10.13,10.14,89500.0,7.9726,7.9804,7.9647,7.9726,89500.0
2009-02-13 12:10:00,10.15,10.16,10.15,10.16,132500.0,7.9804,7.9883,7.9804,7.9883,132500.0
2009-02-13 12:15:00,10.16,10.16,10.13,10.14,89500.0,7.9883,7.9883,7.9647,7.9726,89500.0
2009-02-13 12:20:00,10.14,10.16,10.13,10.16,66500.0,7.9726,7.9883,7.9647,7.9883,66500.0
2009-02-13 12:25:00,10.16,10.17,10.15,10.17,105500.0,7.9883,7.9962,7.9804,7.9962,105500.0
2009-02-13 12:30:00,10.18,10.18,10.14,10.15,109500.0,8.004,8.004,7.9726,7.9804,109500.0
2009-02-13 12:35:00,10.16,10.16,10.14,10.14,45500.0,7.9883,7.9883,7.9726,7.9726,45500.0
2009-02-13 12:40:00,10.14,10.15,10.09,10.09,96500.0,7.9726,7.9804,7.9333,7.9333,96500.0
2009-02-13 12:45:00,10.09,10.1,10.08,10.09,79000.0,7.9333,7.9411,7.9254,7.9333,79000.0
2009-02-13 12:50:00,10.09,10.09,10.05,10.05,66500.0,7.9333,7.9333,7.9018,7.9018,66500.0
2009-02-13 12:55:00,10.05,10.07,10.05,10.07,15000.0,7.9018,7.9175,7.9018,7.9175,15000.0
2009-02-13 13:00:00,10.06,10.07,10.06,10.07,25500.0,7.9097,7.9175,7.9097,7.9175,25500.0
2009-02-13 13:05:00,10.08,10.09,10.07,10.08,26000.0,7.9254,7.9333,7.9175,7.9254,26000.0
2009-02-13 13:10:00,10.08,10.09,10.06,10.06,31000.0,7.9254,7.9333,7.9097,7.9097,31000.0
2009-02-13 13:15:00,10.06,10.11,10.06,10.11,55000.0,7.9097,7.949,7.9097,7.949,55000.0
2009-02-13 13:20:00,10.12,10.12,10.11,10.11,32500.0,7.9569,7.9569,7.949,7.949,32500.0
2009-02-13 13:25:00,10.12,10.13,10.11,10.13,121500.0,7.9569,7.9647,7.949,7.9647,121500.0
2009-02-13 13:30:00,10.13,10.14,10.13,10.13,57500.0,7.9647,7.9726,7.9647,7.9647,57500.0
2009-02-13 13:35:00,10.13,10.14,10.12,10.13,38000.0,7.9647,7.9726,7.9569,7.9647,38000.0
2009-02-13 13:40:00,10.13,10.16,10.12,10.16,89000.0,7.9647,7.9883,7.9569,7.9883,89000.0
2009-02-13 13:45:00,10.16,10.21,10.16,10.21,166500.0,7.9883,8.0276,7.9883,8.0276,166500.0
2009-02-13 13:50:00,10.22,10.23,10.2,10.22,194000.0,8.0355,8.0433,8.0198,8.0355,194000.0
2009-02-13 13:55:00,10.22,10.22,10.18,10.19,44500.0,8.0355,8.0355,8.004,8.0119,44500.0
2009-02-13 14:00:00,10.19,10.22,10.19,10.2,186500.0,8.0119,8.0355,8.0119,8.0198,186500.0
2009-02-13 14:05:00,10.2,10.2,10.15,10.16,183500.0,8.0198,8.0198,7.9804,7.9883,183500.0
2009-02-13 14:10:00,10.17,10.2,10.16,10.19,54500.0,7.9962,8.0198,7.9883,8.0119,54500.0
2009-02-13 14:15:00,10.19,10.19,10.14,10.18,149000.0,8.0119,8.0119,7.9726,8.004,149000.0
2009-02-13 14:20:00,10.18,10.19,10.15,10.18,106000.0,8.004,8.0119,7.9804,8.004,106000.0
2009-02-13 14:25:00,10.18,10.2,10.16,10.17,126500.0,8.004,8.0198,7.9883,7.9962,126500.0
2009-02-13 14:30:00,10.17,10.17,10.13,10.16,56000.0,7.9962,7.9962,7.9647,7.9883,56000.0
2009-02-13 14:35:00,10.17,10.17,10.15,10.16,97500.0,7.9962,7.9962,7.9804,7.9883,97500.0
2009-02-13 14:40:00,10.16,10.18,10.16,10.16,54500.0,7.9883,8.004,7.9883,7.9883,54500.0
2009-02-13 14:45:00,10.16,10.16,10.13,10.14,124500.0,7.9883,7.9883,7.9647,7.9726,124500.0
2009-02-13 14:50:00,10.14,10.18,10.13,10.18,213500.0,7.9726,8.004,7.9647,8.004,213500.0
2009-02-13 14:55:00,10.18,10.18,10.14,10.14,52500.0,8.004,8.004,7.9726,7.9726,52500.0
2009-02-13 15:00:00,10.15,10.18,10.14,10.18,79000.0,7.9804,8.004,7.9726,8.004,79000.0
2009-02-13 15:05:00,10.18,10.18,10.11,10.13,79000.0,8.004,8.004,7.949,7.9647,79000.0
2009-02-13 15:10:00,10.13,10.13,10.07,10.09,64500.0,7.9647,7.9647,7.9175,7.9333,64500.0
2009-02-13 15:15:00,10.09,10.11,10.08,10.1,48500.0,7.9333,7.949,7.9254,7.9411,48500.0
2009-02-13 15:20:00,10.1,10.13,10.09,10.12,90500.0,7.9411,7.9647,7.9333,7.9569,90500.0
2009-02-13 15:25:00,10.12,10.17,10.12,10.15,67500.0,7.9569,7.9962,7.9569,7.9804,67500.0
2009-02-13 15:30:00,10.16,10.2,10.16,10.17,111000.0,7.9883,8.0198,7.9883,7.9962,111000.0
2009-02-13 15:35:00,10.17,10.18,10.13,10.15,80000.0,7.9962,8.004,7.9647,7.9804,80000.0
2009-02-13 15:40:00,10.14,10.18,10.12,10.16,66000.0,7.9726,8.004,7.9569,7.9883,66000.0
2009-02-13 15:45:00,10.16,10.16,10.12,10.16,91000.0,7.9883,7.9883,7.9569,7.9883,91000.0
2009-02-13 15:50:00,10.16,10.16,10.13,10.14,101500.0,7.9883,7.9883,7.9647,7.9726,101500.0
2009-02-13 15:55:00,10.13,10.14,10.08,10.08,81000.0,7.9647,7.9726,7.9254,7.9254,81000.0
2009-02-13 16:00:00,10.07,10.07,10.07,10.07,29500.0,7.9175,7.9175,7.9175,7.9175,29500.0
2009-02-13 16:05:00,10.02,10.02,10.02,10.02,9000.0,7.8782,7.8782,7.8782,7.8782,9000.0
2009-02-13 16:10:00,10.0,10.0,10.0,10.0,2000.0,7.8625,7.8625,7.8625,7.8625,2000.0
2009-02-17 09:30:00,9.71,9.8,9.69,9.79,275500.0,7.6345,7.7053,7.6188,7.6974,275500.0
2009-02-17 09:35:00,9.79,9.81,9.73,9.73,125500.0,7.6974,7.7131,7.6502,7.6502,125500.0
2009-02-17 09:40:00,9.73,9.79,9.72,9.78,89000.0,7.6502,7.6974,7.6424,7.6895,89000.0
2009-02-17 09:45:00,9.78,9.78,9.67,9.68,54500.0,7.6895,7.6895,7.603,7.6109,54500.0
2009-02-17 09:50:00,9.67,9.69,9.63,9.69,186500.0,7.603,7.6188,7.5716,7.6188,186500.0
2009-02-17 09:55:00,9.69,9.72,9.68,9.7,130500.0,7.6188,7.6424,7.6109,7.6266,130500.0
2009-02-17 10:00:00,9.7,9.72,9.68,9.69,190500.0,7.6266,7.6424,7.6109,7.6188,190500.0
2009-02-17 10:05:00,9.69,9.75,9.69,9.75,111500.0,7.6188,7.6659,7.6188,7.6659,111500.0
2009-02-17 10:10:00,9.75,9.77,9.72,9.75,94000.0,7.6659,7.6817,7.6424,7.6659,94000.0
2009-02-17 10:15:00,9.75,9.75,9.71,9.71,29000.0,7.6659,7.6659,7.6345,7.6345,29000.0
2009-02-17 10:20:00,9.73,9.74,9.7,9.74,70000.0,7.6502,7.6581,7.6266,7.6581,70000.0
2009-02-17 10:25:00,9.73,9.75,9.72,9.75,106000.0,7.6502,7.6659,7.6424,7.6659,106000.0
2009-02-17 10:30:00,9.75,9.79,9.75,9.77,99500.0,7.6659,7.6974,7.6659,7.6817,99500.0
2009-02-17 10:35:00,9.78,9.78,9.72,9.74,55500.0,7.6895,7.6895,7.6424,7.6581,55500.0
2009-02-17 10:40:00,9.74,9.78,9.73,9.77,127500.0,7.6581,7.6895,7.6502,7.6817,127500.0
2009-02-17 10:45:00,9.77,9.78,9.76,9.76,65000.0,7.6817,7.6895,7.6738,7.6738,65000.0
2009-02-17 10:50:00,9.76,9.8,9.76,9.79,86500.0,7.6738,7.7053,7.6738,7.6974,86500.0
2009-02-17 10:55:00,9.79,9.8,9.77,9.78,33500.0,7.6974,7.7053,7.6817,7.6895,33500.0
2009-02-17 11:00:00,9.77,9.77,9.75,9.76,43000.0,7.6817,7.6817,7.6659,7.6738,43000.0
2009-02-17 11:05:00,9.76,9.77,9.74,9.75,53000.0,7.6738,7.6817,7.6581,7.6659,53000.0
2009-02-17 11:10:00,9.75,9.77,9.75,9.77,11000.0,7.6659,7.6817,7.6659,7.6817,11000.0
2009-02-17 11:15:00,9.76,9.76,9.74,9.75,62500.0,7.6738,7.6738,7.6581,7.6659,62500.0
2009-02-17 11:20:00,9.75,9.77,9.74,9.76,36000.0,7.6659,7.6817,7.6581,7.6738,36000.0
2009-02-17 11:25:00,9.75,9.76,9.73,9.74,82500.0,7.6659,7.6738,7.6502,7.6581,82500.0
2009-02-17 11:30:00,9.73,9.74,9.72,9.72,50500.0,7.6502,7.6581,7.6424,7.6424,50500.0
2009-02-17 11:35:00,9.72,9.73,9.71,9.72,49500.0,7.6424,7.6502,7.6345,7.6424,49500.0
2009-02-17 11:40:00,9.71,9.73,9.71,9.73,36500.0,7.6345,7.6502,7.6345,7.6502,36500.0
2009-02-17 11:45:00,9.73,9.73,9.72,9.72,58500.0,7.6502,7.6502,7.6424,7.6424,58500.0
2009-02-17 11:50:00,9.72,9.72,9.69,9.71,71000.0,7.6424,7.6424,7.6188,7.6345,71000.0
2009-02-17 11:55:00,9.71,9.72,9.69,9.71,88000.0,7.6345,7.6424,7.6188,7.6345,88000.0
2009-02-17 12:00:00,9.71,9.75,9.71,9.73,76000.0,7.6345,7.6659,7.6345,7.6502,76000.0
2009-02-17 12:05:00,9.73,9.74,9.73,9.73,41000.0,7.6502,7.6581,7.6502,7.6502,41000.0
2009-02-17 12:10:00,9.72,9.72,9.7,9.72,72500.0,7.6424,7.6424,7.6266,7.6424,72500.0
2009-02-17 12:15:00,9.72,9.73,9.71,9.71,43500.0,7.6424,7.6502,7.6345,7.6345,43500.0
2009-02-17 12:20:00,9.72,9.72,9.68,9.68,89000.0,7.6424,7.6424,7.6109,7.6109,89000.0
2009-02-17 12:25:00,9.69,9.72,9.68,9.71,37500.0,7.6188,7.6424,7.6109,7.6345,37500.0
2009-02-17 12:30:00,9.72,9.73,9.71,9.72,40500.0,7.6424,7.6502,7.6345,7.6424,40500.0
2009-02-17 12:35:00,9.71,9.72,9.71,9.71,63000.0,7.6345,7.6424,7.6345,7.6345,63000.0
2009-02-17 12:40:00,9.72,9.73,9.72,9.72,69500.0,7.6424,7.6502,7.6424,7.6424,69500.0
2009-02-17 12:45:00,9.72,9.73,9.7,9.71,92000.0,7.6424,7.6502,7.6266,7.6345,92000.0
2009-02-17 12:50:00,9.7,9.71,9.7,9.71,52000.0,7.6266,7.6345,7.6266,7.6345,52000.0
2009-02-17 12:55:00,9.71,9.72,9.71,9.72,57000.0,7.6345,7.6424,7.6345,7.6424,57000.0
2009-02-17 13:00:00,9.73,9.73,9.69,9.7,71000.0,7.6502,7.6502,7.6188,7.6266,71000.0
2009-02-17 13:05:00,9.7,9.7,9.69,9.69,119000.0,7.6266,7.6266,7.6188,7.6188,119000.0
2009-02-17 13:10:00,9.69,9.71,9.68,9.71,130000.0,7.6188,7.6345,7.6109,7.6345,130000.0
2009-02-17 13:15:00,9.71,9.71,9.68,9.69,54500.0,7.6345,7.6345,7.6109,7.6188,54500.0
2009-02-17 13:20:00,9.69,9.69,9.66,9.68,76500.0,7.6188,7.6188,7.5952,7.6109,76500.0
2009-02-17 13:25:00,9.67,9.69,9.67,9.68,51000.0,7.603,7.6188,7.603,7.6109,51000.0
2009-02-17 13:30:00,9.68,9.7,9.66,9.7,60500.0,7.6109,7.6266,7.5952,7.6266,60500.0
2009-02-17 13:35:00,9.7,9.71,9.69,9.69,73500.0,7.6266,7.6345,7.6188,7.6188,73500.0
2009-02-17 13:40:00,9.7,9.74,9.69,9.73,93500.0,7.6266,7.6581,7.6188,7.6502,93500.0
2009-02-17 13:45:00,9.74,9.77,9.72,9.74,118000.0,7.6581,7.6817,7.6424,7.6581,118000.0
2009-02-17 13:50:00,9.74,9.75,9.7,9.71,59500.0,7.6581,7.6659,7.6266,7.6345,59500.0
2009-02-17 13:55:00,9.7,9.72,9.7,9.71,55500.0,7.6266,7.6424,7.6266,7.6345,55500.0
2009-02-17 14:00:00,9.72,9.72,9.7,9.72,73000.0,7.6424,7.6424,7.6266,7.6424,73000.0
2009-02-17 14:05:00,9.72,9.76,9.72,9.74,103000.0,7.6424,7.6738,7.6424,7.6581,103000.0
2009-02-17 14:10:00,9.74,9.75,9.73,9.74,120000.0,7.6581,7.6659,7.6502,7.6581,120000.0
2009-02-17 14:15:00,9.74,9.75,9.74,9.74,41000.0,7.6581,7.6659,7.6581,7.6581,41000.0
2009-02-17 14:20:00,9.74,9.75,9.72,9.72,47500.0,7.6581,7.6659,7.6424,7.6424,47500.0
2009-02-17 14:25:00,9.72,9.73,9.7,9.71,45500.0,7.6424,7.6502,7.6266,7.6345,45500.0
2009-02-17 14:30:00,9.7,9.74,9.7,9.73,131500.0,7.6266,7.6581,7.6266,7.6502,131500.0
2009-02-17 14:35:00,9.73,9.77,9.73,9.75,92000.0,7.6502,7.6817,7.6502,7.6659,92000.0
2009-02-17 14:40:00,9.75,9.75,9.73,9.75,70500.0,7.6659,7.6659,7.6502,7.6659,70500.0
2009-02-17 14:45:00,9.74,9.75,9.72,9.72,57000.0,7.6581,7.6659,7.6424,7.6424,57000.0
2009-02-17 14:50:00,9.73,9.74,9.7,9.7,57500.0,7.6502,7.6581,7.6266,7.6266,57500.0
2009-02-17 14:55:00,9.7,9.72,9.69,9.72,100500.0,7.6266,7.6424,7.6188,7.6424,100500.0
2009-02-17 15:00:00,9.71,9.71,9.68,9.7,93000.0,7.6345,7.6345,7.6109,7.6266,93000.0
2009-02-17 15:05:00,9.7,9.74,9.69,9.72,117500.0,7.6266,7.6581,7.6188,7.6424,117500.0
2009-02-17 15:10:00,9.72,9.73,9.7,9.71,168500.0,7.6424,7.6502,7.6266,7.6345,168500.0
2009-02-17 15:15:00,9.71,9.74,9.68,9.68,69500.0,7.6345,7.6581,7.6109,7.6109,69500.0
2009-02-17 15:20:00,9.68,9.71,9.67,9.7,38000.0,7.6109,7.6345,7.603,7.6266,38000.0
2009-02-17 15:25:00,9.71,9.72,9.67,9.68,51500.0,7.6345,7.6424,7.603,7.6109,51500.0
2009-02-17 15:30:00,9.68,9.81,9.68,9.81,171500.0,7.6109,7.7131,7.6109,7.7131,171500.0
2009-02-17 15:35:00,9.81,9.82,9.76,9.78,206000.0,7.7131,7.721,7.6738,7.6895,206000.0
2009-02-17 15:40:00,9.78,9.79,9.71,9.74,116000.0,7.6895,7.6974,7.6345,7.6581,116000.0
2009-02-17 15:45:00,9.74,9.76,9.71,9.72,116000.0,7.6581,7.6738,7.6345,7.6424,116000.0
2009-02-17 15:50:00,9.72,9.74,9.69,9.69,415500.0,7.6424,7.6581,7.6188,7.6188,415500.0
2009-02-17 15:55:00,9.69,9.71,9.66,9.66,186000.0,7.6188,7.6345,7.5952,7.5952,186000.0
2009-02-17 16:00:00,9.66,9.66,9.64,9.64,47000.0,7.5952,7.5952,7.5795,7.5795,47000.0
2009-02-17 16:05:00,9.64,9.64,9.64,9.64,0.0,7.5795,7.5795,7.5795,7.5795,0.0
2009-02-17 16:10:00,9.64,9.64,9.6,9.6,7500.0,7.5795,7.5795,7.548,7.548,7500.0
2009-02-18 09:30:00,9.73,9.75,9.66,9.66,166500.0,7.6502,7.6659,7.5952,7.5952,166500.0
2009-02-18 09:35:00,9.67,9.69,9.62,9.62,141500.0,7.603,7.6188,7.5637,7.5637,141500.0
2009-02-18 09:40:00,9.62,9.69,9.61,9.69,163000.0,7.5637,7.6188,7.5559,7.6188,163000.0
2009-02-18 09:45:00,9.68,9.7,9.63,9.64,89500.0,7.6109,7.6266,7.5716,7.5795,89500.0
2009-02-18 09:50:00,9.64,9.64,9.6,9.61,141500.0,7.5795,7.5795,7.548,7.5559,141500.0
2009-02-18 09:55:00,9.61,9.62,9.56,9.56,108000.0,7.5559,7.5637,7.5166,7.5166,108000.0
2009-02-18 10:00:00,9.56,9.58,9.52,9.53,151000.0,7.5166,7.5323,7.4851,7.493,151000.0
2009-02-18 10:05:00,9.52,9.52,9.47,9.48,212000.0,7.4851,7.4851,7.4458,7.4537,212000.0
2009-02-18 10:10:00,9.47,9.49,9.46,9.47,239500.0,7.4458,7.4615,7.4379,7.4458,239500.0
2009-02-18 10:15:00,9.46,9.5,9.46,9.47,210000.0,7.4379,7.4694,7.4379,7.4458,210000.0
2009-02-18 10:20:00,9.48,9.53,9.48,9.53,105000.0,7.4537,7.493,7.4537,7.493,105000.0
2009-02-18 10:25:00,9.52,9.54,9.51,9.53,52500.0,7.4851,7.5008,7.4772,7.493,52500.0
2009-02-18 10:30:00,9.53,9.57,9.53,9.57,122000.0,7.493,7.5244,7.493,7.5244,122000.0
2009-02-18 10:35:00,9.57,9.58,9.54,9.55,78000.0,7.5244,7.5323,7.5008,7.5087,78000.0
2009-02-18 10:40:00,9.55,9.58,9.55,9.55,130500.0,7.5087,7.5323,7.5087,7.5087,130500.0
2009-02-18 10:45:00,9.56,9.6,9.55,9.57,97000.0,7.5166,7.548,7.5087,7.5244,97000.0
2009-02-18 10:50:00,9.57,9.57,9.54,9.56,70000.0,7.5244,7.5244,7.5008,7.5166,70000.0
2009-02-18 10:55:00,9.55,9.57,9.53,9.55,166000.0,7.5087,7.5244,7.493,7.5087,166000.0
2009-02-18 11:00:00,9.55,9.55,9.53,9.54,55500.0,7.5087,7.5087,7.493,7.5008,55500.0
2009-02-18 11:05:00,9.53,9.56,9.53,9.56,119000.0,7.493,7.5166,7.493,7.5166,119000.0
2009-02-18 11:10:00,9.55,9.58,9.55,9.58,56000.0,7.5087,7.5323,7.5087,7.5323,56000.0
2009-02-18 11:15:00,9.58,9.61,9.58,9.59,136500.0,7.5323,7.5559,7.5323,7.5401,136500.0
2009-02-18 11:20:00,9.59,9.66,9.59,9.66,122000.0,7.5401,7.5952,7.5401,7.5952,122000.0
2009-02-18 11:25:00,9.65,9.67,9.63,9.65,105500.0,7.5873,7.603,7.5716,7.5873,105500.0
2009-02-18 11:30:00,9.64,9.65,9.62,9.63,70500.0,7.5795,7.5873,7.5637,7.5716,70500.0
2009-02-18 11:35:00,9.63,9.64,9.63,9.63,110000.0,7.5716,7.5795,7.5716,7.5716,110000.0
2009-02-18 11:40:00,9.63,9.67,9.62,9.67,191000.0,7.5716,7.603,7.5637,7.603,191000.0
2009-02-18 11:45:00,9.67,9.67,9.62,9.62,69500.0,7.603,7.603,7.5637,7.5637,69500.0
2009-02-18 11:50:00,9.62,9.63,9.6,9.62,93000.0,7.5637,7.5716,7.548,7.5637,93000.0
2009-02-18 11:55:00,9.61,9.64,9.61,9.62,126000.0,7.5559,7.5795,7.5559,7.5637,126000.0
2009-02-18 12:00:00,9.62,9.65,9.6,9.65,170000.0,7.5637,7.5873,7.548,7.5873,170000.0
2009-02-18 12:05:00,9.64,9.66,9.63,9.66,148500.0,7.5795,7.5952,7.5716,7.5952,148500.0
2009-02-18 12:10:00,9.66,9.67,9.64,9.65,63000.0,7.5952,7.603,7.5795,7.5873,63000.0
2009-02-18 12:15:00,9.65,9.66,9.63,9.63,191500.0,7.5873,7.5952,7.5716,7.5716,191500.0
2009-02-18 12:20:00,9.64,9.65,9.63,9.64,68000.0,7.5795,7.5873,7.5716,7.5795,68000.0
2009-02-18 12:25:00,9.63,9.63,9.6,9.61,158000.0,7.5716,7.5716,7.548,7.5559,158000.0
2009-02-18 12:30:00,9.61,9.63,9.59,9.6,364000.0,7.5559,7.5716,7.5401,7.548,364000.0
2009-02-18 12:35:00,9.59,9.61,9.58,9.58,82000.0,7.5401,7.5559,7.5323,7.5323,82000.0
2009-02-18 12:40:00,9.58,9.6,9.57,9.6,96000.0,7.5323,7.548,7.5244,7.548,96000.0
2009-02-18 12:45:00,9.6,9.61,9.58,9.58,92000.0,7.548,7.5559,7.5323,7.5323,92000.0
2009-02-18 12:50:00,9.58,9.59,9.56,9.59,85500.0,7.5323,7.5401,7.5166,7.5401,85500.0
2009-02-18 12:55:00,9.6,9.62,9.59,9.61,76000.0,7.548,7.5637,7.5401,7.5559,76000.0
2009-02-18 13:00:00,9.61,9.64,9.58,9.59,193500.0,7.5559,7.5795,7.5323,7.5401,193500.0
2009-02-18 13:05:00,9.59,9.6,9.57,9.58,155500.0,7.5401,7.548,7.5244,7.5323,155500.0
2009-02-18 13:10:00,9.58,9.6,9.58,9.6,64000.0,7.5323,7.548,7.5323,7.548,64000.0
2009-02-18 13:15:00,9.6,9.6,9.55,9.55,121000.0,7.548,7.548,7.5087,7.5087,121000.0
2009-02-18 13:20:00,9.55,9.57,9.54,9.56,165000.0,7.5087,7.5244,7.5008,7.5166,165000.0
2009-02-18 13:25:00,9.57,9.58,9.57,9.58,57000.0,7.5244,7.5323,7.5244,7.5323,57000.0
2009-02-18 13:30:00,9.58,9.58,9.56,9.57,78000.0,7.5323,7.5323,7.5166,7.5244,78000.0
2009-02-18 13:35:00,9.56,9.57,9.53,9.53,115000.0,7.5166,7.5244,7.493,7.493,115000.0
2009-02-18 13:40:00,9.53,9.53,9.52,9.52,106500.0,7.493,7.493,7.4851,7.4851,106500.0
2009-02-18 13:45:00,9.52,9.55,9.52,9.53,102500.0,7.4851,7.5087,7.4851,7.493,102500.0
2009-02-18 13:50:00,9.52,9.52,9.51,9.52,172000.0,7.4851,7.4851,7.4772,7.4851,172000.0
2009-02-18 13:55:00,9.52,9.54,9.52,9.53,183500.0,7.4851,7.5008,7.4851,7.493,183500.0
2009-02-18 14:00:00,9.53,9.56,9.51,9.54,170000.0,7.493,7.5166,7.4772,7.5008,170000.0
2009-02-18 14:05:00,9.54,9.57,9.53,9.57,103500.0,7.5008,7.5244,7.493,7.5244,103500.0
2009-02-18 14:10:00,9.56,9.57,9.49,9.5,218500.0,7.5166,7.5244,7.4615,7.4694,218500.0
2009-02-18 14:15:00,9.5,9.53,9.49,9.51,136500.0,7.4694,7.493,7.4615,7.4772,136500.0
2009-02-18 14:20:00,9.51,9.54,9.51,9.54,91000.0,7.4772,7.5008,7.4772,7.5008,91000.0
2009-02-18 14:25:00,9.54,9.55,9.51,9.53,106000.0,7.5008,7.5087,7.4772,7.493,106000.0
2009-02-18 14:30:00,9.53,9.56,9.52,9.55,137000.0,7.493,7.5166,7.4851,7.5087,137000.0
2009-02-18 14:35:00,9.55,9.55,9.5,9.51,65500.0,7.5087,7.5087,7.4694,7.4772,65500.0
2009-02-18 14:40:00,9.51,9.52,9.49,9.51,56000.0,7.4772,7.4851,7.4615,7.4772,56000.0
2009-02-18 14:45:00,9.52,9.53,9.5,9.51,60500.0,7.4851,7.493,7.4694,7.4772,60500.0
2009-02-18 14:50:00,9.51,9.52,9.51,9.51,33500.0,7.4772,7.4851,7.4772,7.4772,33500.0
2009-02-18 14:55:00,9.5,9.57,9.49,9.56,165000.0,7.4694,7.5244,7.4615,7.5166,165000.0
2009-02-18 15:00:00,9.57,9.59,9.55,9.56,252500.0,7.5244,7.5401,7.5087,7.5166,252500.0
2009-02-18 15:05:00,9.56,9.58,9.52,9.52,209500.0,7.5166,7.5323,7.4851,7.4851,209500.0
2009-02-18 15:10:00,9.52,9.58,9.52,9.57,194000.0,7.4851,7.5323,7.4851,7.5244,194000.0
2009-02-18 15:15:00,9.56,9.57,9.54,9.56,91000.0,7.5166,7.5244,7.5008,7.5166,91000.0
2009-02-18 15:20:00,9.56,9.58,9.52,9.57,124000.0,7.5166,7.5323,7.4851,7.5244,124000.0
2009-02-18 15:25:00,9.56,9.57,9.52,9.52,131000.0,7.5166,7.5244,7.4851,7.4851,131000.0
2009-02-18 15:30:00,9.52,9.56,9.52,9.54,107000.0,7.4851,7.5166,7.4851,7.5008,107000.0
2009-02-18 15:35:00,9.53,9.54,9.52,9.54,81000.0,7.493,7.5008,7.4851,7.5008,81000.0
2009-02-18 15:40:00,9.54,9.57,9.53,9.56,96500.0,7.5008,7.5244,7.493,7.5166,96500.0
2009-02-18 15:45:00,9.56,9.56,9.54,9.54,53500.0,7.5166,7.5166,7.5008,7.5008,53500.0
2009-02-18 15:50:00,9.54,9.56,9.54,9.55,168500.0,7.5008,7.5166,7.5008,7.5087,168500.0
2009-02-18 15:55:00,9.55,9.57,9.54,9.55,123500.0,7.5087,7.5244,7.5008,7.5087,123500.0
2009-02-18 16:00:00,9.54,9.55,9.54,9.55,12500.0,7.5008,7.5087,7.5008,7.5087,12500.0
2009-02-18 16:05:00,9.48,9.48,9.48,9.48,3500.0,7.4537,7.4537,7.4537,7.4537,3500.0
2009-02-18 16:10:00,9.48,9.48,9.48,9.48,0.0,7.4537,7.4537,7.4537,7.4537,0.0
2009-02-19 09:30:00,9.65,9.67,9.6,9.65,368000.0,7.5873,7.603,7.548,7.5873,368000.0
2009-02-19 09:35:00,9.66,9.69,9.66,9.66,66000.0,7.5952,7.6188,7.5952,7.5952,66000.0
2009-02-19 09:40:00,9.66,9.71,9.66,9.69,115000.0,7.5952,7.6345,7.5952,7.6188,115000.0
2009-02-19 09:45:00,9.69,9.7,9.67,9.67,128000.0,7.6188,7.6266,7.603,7.603,128000.0
2009-02-19 09:50:00,9.67,9.69,9.65,9.67,108000.0,7.603,7.6188,7.5873,7.603,108000.0
2009-02-19 09:55:00,9.68,9.7,9.67,9.69,57500.0,7.6109,7.6266,7.603,7.6188,57500.0
2009-02-19 10:00:00,9.69,9.7,9.65,9.69,202500.0,7.6188,7.6266,7.5873,7.6188,202500.0
2009-02-19 10:05:00,9.68,9.69,9.65,9.68,67500.0,7.6109,7.6188,7.5873,7.6109,67500.0
2009-02-19 10:10:00,9.68,9.68,9.66,9.66,106000.0,7.6109,7.6109,7.5952,7.5952,106000.0
2009-02-19 10:15:00,9.66,9.66,9.61,9.61,93000.0,7.5952,7.5952,7.5559,7.5559,93000.0
2009-02-19 10:20:00,9.61,9.62,9.59,9.6,136500.0,7.5559,7.5637,7.5401,7.548,136500.0
2009-02-19 10:25:00,9.6,9.61,9.59,9.61,99500.0,7.548,7.5559,7.5401,7.5559,99500.0
2009-02-19 10:30:00,9.61,9.61,9.58,9.58,124500.0,7.5559,7.5559,7.5323,7.5323,124500.0
2009-02-19 10:35:00,9.58,9.58,9.56,9.58,72500.0,7.5323,7.5323,7.5166,7.5323,72500.0
2009-02-19 10:40:00,9.58,9.61,9.58,9.61,47500.0,7.5323,7.5559,7.5323,7.5559,47500.0
2009-02-19 10:45:00,9.62,9.62,9.59,9.6,52500.0,7.5637,7.5637,7.5401,7.548,52500.0
2009-02-19 10:50:00,9.6,9.6,9.57,9.58,93000.0,7.548,7.548,7.5244,7.5323,93000.0
2009-02-19 10:55:00,9.58,9.59,9.57,9.57,63000.0,7.5323,7.5401,7.5244,7.5244,63000.0
2009-02-19 11:00:00,9.57,9.61,9.57,9.6,127000.0,7.5244,7.5559,7.5244,7.548,127000.0
2009-02-19 11:05:00,9.61,9.64,9.61,9.63,61000.0,7.5559,7.5795,7.5559,7.5716,61000.0
2009-02-19 11:10:00,9.63,9.64,9.62,9.63,58000.0,7.5716,7.5795,7.5637,7.5716,58000.0
2009-02-19 11:15:00,9.63,9.64,9.62,9.63,49000.0,7.5716,7.5795,7.5637,7.5716,49000.0
2009-02-19 11:20:00,9.62,9.63,9.59,9.59,132500.0,7.5637,7.5716,7.5401,7.5401,132500.0
2009-02-19 11:25:00,9.6,9.61,9.59,9.6,54000.0,7.548,7.5559,7.5401,7.548,54000.0
2009-02-19 11:30:00,9.6,9.6,9.57,9.58,98500.0,7.548,7.548,7.5244,7.5323,98500.0
2009-02-19 11:35:00,9.58,9.6,9.57,9.58,147500.0,7.5323,7.548,7.5244,7.5323,147500.0
2009-02-19 11:40:00,9.59,9.59,9.54,9.54,119500.0,7.5401,7.5401,7.5008,7.5008,119500.0
2009-02-19 11:45:00,9.54,9.55,9.53,9.53,107000.0,7.5008,7.5087,7.493,7.493,107000.0
2009-02-19 11:50:00,9.54,9.56,9.54,9.54,94000.0,7.5008,7.5166,7.5008,7.5008,94000.0
2009-02-19 11:55:00,9.54,9.55,9.51,9.52,106500.0,7.5008,7.5087,7.4772,7.4851,106500.0
2009-02-19 12:00:00,9.52,9.52,9.49,9.49,149500.0,7.4851,7.4851,7.4615,7.4615,149500.0
2009-02-19 12:05:00,9.49,9.52,9.48,9.51,135000.0,7.4615,7.4851,7.4537,7.4772,135000.0
2009-02-19 12:10:00,9.52,9.52,9.47,9.47,108000.0,7.4851,7.4851,7.4458,7.4458,108000.0
2009-02-19 12:15:00,9.47,9.5,9.47,9.5,90000.0,7.4458,7.4694,7.4458,7.4694,90000.0
2009-02-19 12:20:00,9.5,9.52,9.49,9.51,106000.0,7.4694,7.4851,7.4615,7.4772,106000.0
2009-02-19 12:25:00,9.51,9.51,9.5,9.5,105500.0,7.4772,7.4772,7.4694,7.4694,105500.0
2009-02-19 12:30:00,9.5,9.52,9.5,9.52,83000.0,7.4694,7.4851,7.4694,7.4851,83000.0
2009-02-19 12:35:00,9.52,9.53,9.52,9.53,75000.0,7.4851,7.493,7.4851,7.493,75000.0
2009-02-19 12:40:00,9.53,9.53,9.52,9.53,33000.0,7.493,7.493,7.4851,7.493,33000.0
2009-02-19 12:45:00,9.53,9.53,9.51,9.52,39000.0,7.493,7.493,7.4772,7.4851,39000.0
2009-02-19 12:50:00,9.52,9.54,9.52,9.53,54000.0,7.4851,7.5008,7.4851,7.493,54000.0
2009-02-19 12:55:00,9.53,9.54,9.52,9.52,30500.0,7.493,7.5008,7.4851,7.4851,30500.0
2009-02-19 13:00:00,9.52,9.52,9.5,9.5,37500.0,7.4851,7.4851,7.4694,7.4694,37500.0
2009-02-19 13:05:00,9.5,9.55,9.5,9.55,71000.0,7.4694,7.5087,7.4694,7.5087,71000.0
2009-02-19 13:10:00,9.55,9.56,9.55,9.56,80500.0,7.5087,7.5166,7.5087,7.5166,80500.0
2009-02-19 13:15:00,9.56,9.59,9.55,9.59,86000.0,7.5166,7.5401,7.5087,7.5401,86000.0
2009-02-19 13:20:00,9.58,9.59,9.57,9.59,35000.0,7.5323,7.5401,7.5244,7.5401,35000.0
2009-02-19 13:25:00,9.59,9.6,9.58,9.59,50500.0,7.5401,7.548,7.5323,7.5401,50500.0
2009-02-19 13:30:00,9.59,9.6,9.57,9.57,51000.0,7.5401,7.548,7.5244,7.5244,51000.0
2009-02-19 13:35:00,9.57,9.58,9.56,9.57,38000.0,7.5244,7.5323,7.5166,7.5244,38000.0
2009-02-19 13:40:00,9.57,9.57,9.55,9.56,48500.0,7.5244,7.5244,7.5087,7.5166,48500.0
2009-02-19 13:45:00,9.56,9.56,9.54,9.55,58000.0,7.5166,7.5166,7.5008,7.5087,58000.0
2009-02-19 13:50:00,9.55,9.55,9.53,9.53,18000.0,7.5087,7.5087,7.493,7.493,18000.0
2009-02-19 13:55:00,9.53,9.53,9.51,9.53,54500.0,7.493,7.493,7.4772,7.493,54500.0
2009-02-19 14:00:00,9.52,9.55,9.52,9.54,93000.0,7.4851,7.5087,7.4851,7.5008,93000.0
2009-02-19 14:05:00,9.53,9.56,9.53,9.55,59500.0,7.493,7.5166,7.493,7.5087,59500.0
2009-02-19 14:10:00,9.55,9.55,9.52,9.52,42500.0,7.5087,7.5087,7.4851,7.4851,42500.0
2009-02-19 14:15:00,9.52,9.53,9.49,9.49,51500.0,7.4851,7.493,7.4615,7.4615,51500.0
2009-02-19 14:20:00,9.5,9.5,9.49,9.49,62000.0,7.4694,7.4694,7.4615,7.4615,62000.0
2009-02-19 14:25:00,9.49,9.52,9.49,9.51,58000.0,7.4615,7.4851,7.4615,7.4772,58000.0
2009-02-19 14:30:00,9.51,9.51,9.49,9.5,37500.0,7.4772,7.4772,7.4615,7.4694,37500.0
2009-02-19 14:35:00,9.5,9.51,9.49,9.51,56000.0,7.4694,7.4772,7.4615,7.4772,56000.0
2009-02-19 14:40:00,9.51,9.51,9.47,9.47,67500.0,7.4772,7.4772,7.4458,7.4458,67500.0
2009-02-19 14:45:00,9.47,9.48,9.46,9.46,63500.0,7.4458,7.4537,7.4379,7.4379,63500.0
2009-02-19 14:50:00,9.46,9.49,9.45,9.48,132500.0,7.4379,7.4615,7.4301,7.4537,132500.0
2009-02-19 14:55:00,9.47,9.51,9.47,9.5,101500.0,7.4458,7.4772,7.4458,7.4694,101500.0
2009-02-19 15:00:00,9.49,9.5,9.48,9.49,79000.0,7.4615,7.4694,7.4537,7.4615,79000.0
2009-02-19 15:05:00,9.49,9.49,9.46,9.46,72000.0,7.4615,7.4615,7.4379,7.4379,72000.0
2009-02-19 15:10:00,9.46,9.46,9.43,9.44,173500.0,7.4379,7.4379,7.4143,7.4222,173500.0
2009-02-19 15:15:00,9.44,9.45,9.42,9.42,172500.0,7.4222,7.4301,7.4065,7.4065,172500.0
2009-02-19 15:20:00,9.42,9.43,9.41,9.42,188500.0,7.4065,7.4143,7.3986,7.4065,188500.0
2009-02-19 15:25:00,9.42,9.48,9.42,9.46,78500.0,7.4065,7.4537,7.4065,7.4379,78500.0
2009-02-19 15:30:00,9.47,9.47,9.4,9.4,146500.0,7.4458,7.4458,7.3908,7.3908,146500.0
2009-02-19 15:35:00,9.4,9.42,9.38,9.39,211000.0,7.3908,7.4065,7.375,7.3829,211000.0
2009-02-19 15:40:00,9.39,9.44,9.38,9.43,228500.0,7.3829,7.4222,7.375,7.4143,228500.0
2009-02-19 15:45:00,9.44,9.47,9.42,9.45,201500.0,7.4222,7.4458,7.4065,7.4301,201500.0
2009-02-19 15:50:00,9.45,9.46,9.41,9.41,209500.0,7.4301,7.4379,7.3986,7.3986,209500.0
2009-02-19 15:55:00,9.42,9.43,9.4,9.4,161500.0,7.4065,7.4143,7.3908,7.3908,161500.0
2009-02-19 16:00:00,9.4,9.41,9.4,9.41,21000.0,7.3908,7.3986,7.3908,7.3986,21000.0
2009-02-19 16:05:00,9.4,9.4,9.4,9.4,6000.0,7.3908,7.3908,7.3908,7.3908,6000.0
2009-02-19 16:10:00,9.41,9.41,9.41,9.41,13000.0,7.3986,7.3986,7.3986,7.3986,13000.0
2009-02-20 09:30:00,9.22,9.25,9.21,9.22,197500.0,7.2492,7.2728,7.2414,7.2492,197500.0
2009-02-20 09:35:00,9.22,9.27,9.22,9.24,96500.0,7.2492,7.2885,7.2492,7.265,96500.0
2009-02-20 09:40:00,9.23,9.23,9.19,9.21,157500.0,7.2571,7.2571,7.2256,7.2414,157500.0
2009-02-20 09:45:00,9.21,9.26,9.2,9.25,89500.0,7.2414,7.2807,7.2335,7.2728,89500.0
2009-02-20 09:50:00,9.25,9.31,9.25,9.27,51000.0,7.2728,7.32,7.2728,7.2885,51000.0
2009-02-20 09:55:00,9.28,9.32,9.28,9.3,120000.0,7.2964,7.3279,7.2964,7.3121,120000.0
2009-02-20 10:00:00,9.31,9.32,9.28,9.3,67500.0,7.32,7.3279,7.2964,7.3121,67500.0
2009-02-20 10:05:00,9.31,9.38,9.31,9.35,128500.0,7.32,7.375,7.32,7.3514,128500.0
2009-02-20 10:10:00,9.35,9.37,9.33,9.34,70000.0,7.3514,7.3672,7.3357,7.3436,70000.0
2009-02-20 10:15:00,9.34,9.36,9.32,9.33,95000.0,7.3436,7.3593,7.3279,7.3357,95000.0
2009-02-20 10:20:00,9.32,9.34,9.3,9.3,159000.0,7.3279,7.3436,7.3121,7.3121,159000.0
2009-02-20 10:25:00,9.3,9.34,9.3,9.34,170500.0,7.3121,7.3436,7.3121,7.3436,170500.0
2009-02-20 10:30:00,9.33,9.33,9.3,9.3,85500.0,7.3357,7.3357,7.3121,7.3121,85500.0
2009-02-20 10:35:00,9.3,9.34,9.3,9.32,102000.0,7.3121,7.3436,7.3121,7.3279,102000.0
2009-02-20 10:40:00,9.33,9.35,9.31,9.34,95500.0,7.3357,7.3514,7.32,7.3436,95500.0
2009-02-20 10:45:00,9.34,9.34,9.31,9.31,75000.0,7.3436,7.3436,7.32,7.32,75000.0
2009-02-20 10:50:00,9.32,9.32,9.28,9.28,66000.0,7.3279,7.3279,7.2964,7.2964,66000.0
2009-02-20 10:55:00,9.29,9.29,9.27,9.28,71000.0,7.3043,7.3043,7.2885,7.2964,71000.0
2009-02-20 11:00:00,9.28,9.29,9.28,9.29,32000.0,7.2964,7.3043,7.2964,7.3043,32000.0
2009-02-20 11:05:00,9.28,9.28,9.24,9.24,85500.0,7.2964,7.2964,7.265,7.265,85500.0
2009-02-20 11:10:00,9.25,9.25,9.22,9.22,91000.0,7.2728,7.2728,7.2492,7.2492,91000.0
2009-02-20 11:15:00,9.21,9.22,9.2,9.22,70000.0,7.2414,7.2492,7.2335,7.2492,70000.0
2009-02-20 11:20:00,9.23,9.23,9.21,9.21,44000.0,7.2571,7.2571,7.2414,7.2414,44000.0
2009-02-20 11:25:00,9.21,9.22,9.2,9.21,60500.0,7.2414,7.2492,7.2335,7.2414,60500.0
2009-02-20 11:30:00,9.2,9.21,9.17,9.18,128000.0,7.2335,7.2414,7.2099,7.2178,128000.0
2009-02-20 11:35:00,9.18,9.23,9.18,9.22,98500.0,7.2178,7.2571,7.2178,7.2492,98500.0
2009-02-20 11:40:00,9.23,9.23,9.2,9.21,108000.0,7.2571,7.2571,7.2335,7.2414,108000.0
2009-02-20 11:45:00,9.21,9.21,9.19,9.21,57500.0,7.2414,7.2414,7.2256,7.2414,57500.0
2009-02-20 11:50:00,9.21,9.21,9.18,9.19,77500.0,7.2414,7.2414,7.2178,7.2256,77500.0
2009-02-20 11:55:00,9.19,9.2,9.18,9.18,93500.0,7.2256,7.2335,7.2178,7.2178,93500.0
2009-02-20 12:00:00,9.18,9.2,9.18,9.19,67000.0,7.2178,7.2335,7.2178,7.2256,67000.0
2009-02-20 12:05:00,9.19,9.21,9.19,9.21,56500.0,7.2256,7.2414,7.2256,7.2414,56500.0
2009-02-20 12:10:00,9.22,9.24,9.21,9.22,62500.0,7.2492,7.265,7.2414,7.2492,62500.0
2009-02-20 12:15:00,9.2,9.22,9.2,9.21,56000.0,7.2335,7.2492,7.2335,7.2414,56000.0
2009-02-20 12:20:00,9.2,9.21,9.18,9.19,56000.0,7.2335,7.2414,7.2178,7.2256,56000.0
2009-02-20 12:25:00,9.18,9.19,9.17,9.19,42000.0,7.2178,7.2256,7.2099,7.2256,42000.0
2009-02-20 12:30:00,9.19,9.19,9.18,9.19,57000.0,7.2256,7.2256,7.2178,7.2256,57000.0
2009-02-20 12:35:00,9.18,9.2,9.18,9.2,61500.0,7.2178,7.2335,7.2178,7.2335,61500.0
2009-02-20 12:40:00,9.2,9.2,9.17,9.17,59000.0,7.2335,7.2335,7.2099,7.2099,59000.0
2009-02-20 12:45:00,9.17,9.17,9.14,9.14,111500.0,7.2099,7.2099,7.1863,7.1863,111500.0
2009-02-20 12:50:00,9.14,9.14,9.13,9.13,87000.0,7.1863,7.1863,7.1785,7.1785,87000.0
2009-02-20 12:55:00,9.14,9.15,9.12,9.14,103000.0,7.1863,7.1942,7.1706,7.1863,103000.0
2009-02-20 13:00:00,9.13,9.14,9.11,9.12,66500.0,7.1785,7.1863,7.1627,7.1706,66500.0
2009-02-20 13:05:00,9.12,9.14,9.1,9.11,85000.0,7.1706,7.1863,7.1549,7.1627,85000.0
2009-02-20 13:10:00,9.11,9.12,9.1,9.1,104000.0,7.1627,7.1706,7.1549,7.1549,104000.0
2009-02-20 13:15:00,9.1,9.1,9.07,9.08,177500.0,7.1549,7.1549,7.1313,7.1392,177500.0
2009-02-20 13:20:00,9.08,9.11,9.08,9.09,93500.0,7.1392,7.1627,7.1392,7.147,93500.0
2009-02-20 13:25:00,9.09,9.13,9.09,9.12,143000.0,7.147,7.1785,7.147,7.1706,143000.0
2009-02-20 13:30:00,9.12,9.13,9.1,9.12,65000.0,7.1706,7.1785,7.1549,7.1706,65000.0
2009-02-20 13:35:00,9.11,9.13,9.11,9.13,102000.0,7.1627,7.1785,7.1627,7.1785,102000.0
2009-02-20 13:40:00,9.13,9.15,9.13,9.15,73000.0,7.1785,7.1942,7.1785,7.1942,73000.0
2009-02-20 13:45:00,9.14,9.15,9.13,9.14,52000.0,7.1863,7.1942,7.1785,7.1863,52000.0
2009-02-20 13:50:00,9.14,9.18,9.14,9.18,94500.0,7.1863,7.2178,7.1863,7.2178,94500.0
2009-02-20 13:55:00,9.17,9.18,9.15,9.16,136000.0,7.2099,7.2178,7.1942,7.2021,136000.0
2009-02-20 14:00:00,9.16,9.17,9.13,9.13,83500.0,7.2021,7.2099,7.1785,7.1785,83500.0
2009-02-20 14:05:00,9.13,9.17,9.13,9.16,85000.0,7.1785,7.2099,7.1785,7.2021,85000.0
2009-02-20 14:10:00,9.16,9.17,9.14,9.16,91500.0,7.2021,7.2099,7.1863,7.2021,91500.0
2009-02-20 14:15:00,9.16,9.27,9.15,9.24,245000.0,7.2021,7.2885,7.1942,7.265,245000.0
2009-02-20 14:20:00,9.23,9.31,9.21,9.31,195500.0,7.2571,7.32,7.2414,7.32,195500.0
2009-02-20 14:25:00,9.3,9.35,9.25,9.25,262500.0,7.3121,7.3514,7.2728,7.2728,262500.0
2009-02-20 14:30:00,9.25,9.32,9.25,9.3,241000.0,7.2728,7.3279,7.2728,7.3121,241000.0
2009-02-20 14:35:00,9.3,9.35,9.27,9.33,294500.0,7.3121,7.3514,7.2885,7.3357,294500.0
2009-02-20 14:40:00,9.33,9.35,9.31,9.33,205000.0,7.3357,7.3514,7.32,7.3357,205000.0
2009-02-20 14:45:00,9.33,9.38,9.32,9.38,151000.0,7.3357,7.375,7.3279,7.375,151000.0
2009-02-20 14:50:00,9.39,9.43,9.36,9.36,214500.0,7.3829,7.4143,7.3593,7.3593,214500.0
2009-02-20 14:55:00,9.36,9.38,9.33,9.35,183500.0,7.3593,7.375,7.3357,7.3514,183500.0
2009-02-20 15:00:00,9.35,9.35,9.29,9.33,145500.0,7.3514,7.3514,7.3043,7.3357,145500.0
2009-02-20 15:05:00,9.32,9.35,9.31,9.33,98500.0,7.3279,7.3514,7.32,7.3357,98500.0
2009-02-20 15:10:00,9.32,9.34,9.29,9.33,98500.0,7.3279,7.3436,7.3043,7.3357,98500.0
2009-02-20 15:15:00,9.32,9.35,9.31,9.34,68500.0,7.3279,7.3514,7.32,7.3436,68500.0
2009-02-20 15:20:00,9.33,9.35,9.32,9.32,67500.0,7.3357,7.3514,7.3279,7.3279,67500.0
2009-02-20 15:25:00,9.32,9.34,9.28,9.29,60000.0,7.3279,7.3436,7.2964,7.3043,60000.0
2009-02-20 15:30:00,9.28,9.31,9.26,9.29,53500.0,7.2964,7.32,7.2807,7.3043,53500.0
2009-02-20 15:35:00,9.29,9.33,9.29,9.3,84500.0,7.3043,7.3357,7.3043,7.3121,84500.0
2009-02-20 15:40:00,9.31,9.32,9.28,9.28,90000.0,7.32,7.3279,7.2964,7.2964,90000.0
2009-02-20 15:45:00,9.28,9.3,9.27,9.3,128000.0,7.2964,7.3121,7.2885,7.3121,128000.0
2009-02-20 15:50:00,9.3,9.34,9.28,9.31,309000.0,7.3121,7.3436,7.2964,7.32,309000.0
2009-02-20 15:55:00,9.31,9.34,9.31,9.33,179000.0,7.32,7.3436,7.32,7.3357,179000.0
2009-02-20 16:00:00,9.33,9.33,9.33,9.33,0.0,7.3357,7.3357,7.3357,7.3357,0.0
2009-02-20 16:05:00,9.33,9.33,9.33,9.33,0.0,7.3357,7.3357,7.3357,7.3357,0.0
2009-02-20 16:10:00,9.28,9.28,9.28,9.28,4000.0,7.2964,7.2964,7.2964,7.2964,4000.0
2009-02-23 09:30:00,9.4,9.4,9.36,9.36,181000.0,7.3908,7.3908,7.3593,7.3593,181000.0
2009-02-23 09:35:00,9.34,9.41,9.33,9.4,55000.0,7.3436,7.3986,7.3357,7.3908,55000.0
2009-02-23 09:40:00,9.4,9.41,9.32,9.34,142000.0,7.3908,7.3986,7.3279,7.3436,142000.0
2009-02-23 09:45:00,9.34,9.35,9.29,9.29,71500.0,7.3436,7.3514,7.3043,7.3043,71500.0
2009-02-23 09:50:00,9.29,9.32,9.28,9.3,86500.0,7.3043,7.3279,7.2964,7.3121,86500.0
2009-02-23 09:55:00,9.31,9.33,9.28,9.29,43500.0,7.32,7.3357,7.2964,7.3043,43500.0
2009-02-23 10:00:00,9.3,9.31,9.25,9.26,95000.0,7.3121,7.32,7.2728,7.2807,95000.0
2009-02-23 10:05:00,9.25,9.25,9.23,9.25,41500.0,7.2728,7.2728,7.2571,7.2728,41500.0
2009-02-23 10:10:00,9.26,9.26,9.21,9.22,72500.0,7.2807,7.2807,7.2414,7.2492,72500.0
2009-02-23 10:15:00,9.22,9.22,9.19,9.21,52000.0,7.2492,7.2492,7.2256,7.2414,52000.0
2009-02-23 10:20:00,9.22,9.23,9.21,9.23,45000.0,7.2492,7.2571,7.2414,7.2571,45000.0
2009-02-23 10:25:00,9.23,9.23,9.22,9.23,44000.0,7.2571,7.2571,7.2492,7.2571,44000.0
2009-02-23 10:30:00,9.22,9.22,9.18,9.18,58500.0,7.2492,7.2492,7.2178,7.2178,58500.0
2009-02-23 10:35:00,9.17,9.17,9.14,9.14,116500.0,7.2099,7.2099,7.1863,7.1863,116500.0
2009-02-23 10:40:00,9.15,9.16,9.14,9.15,91000.0,7.1942,7.2021,7.1863,7.1942,91000.0
2009-02-23 10:45:00,9.15,9.2,9.15,9.19,53500.0,7.1942,7.2335,7.1942,7.2256,53500.0
2009-02-23 10:50:00,9.19,9.2,9.19,9.2,42500.0,7.2256,7.2335,7.2256,7.2335,42500.0
2009-02-23 10:55:00,9.19,9.19,9.14,9.14,66000.0,7.2256,7.2256,7.1863,7.1863,66000.0
2009-02-23 11:00:00,9.13,9.17,9.13,9.16,84500.0,7.1785,7.2099,7.1785,7.2021,84500.0
2009-02-23 11:05:00,9.16,9.16,9.13,9.15,30000.0,7.2021,7.2021,7.1785,7.1942,30000.0
2009-02-23 11:10:00,9.15,9.18,9.15,9.16,61000.0,7.1942,7.2178,7.1942,7.2021,61000.0
2009-02-23 11:15:00,9.16,9.17,9.14,9.14,27500.0,7.2021,7.2099,7.1863,7.1863,27500.0
2009-02-23 11:20:00,9.14,9.15,9.13,9.14,54000.0,7.1863,7.1942,7.1785,7.1863,54000.0
2009-02-23 11:25:00,9.14,9.17,9.14,9.16,62000.0,7.1863,7.2099,7.1863,7.2021,62000.0
2009-02-23 11:30:00,9.15,9.15,9.13,9.13,110000.0,7.1942,7.1942,7.1785,7.1785,110000.0
2009-02-23 11:35:00,9.13,9.15,9.13,9.15,23000.0,7.1785,7.1942,7.1785,7.1942,23000.0
2009-02-23 11:40:00,9.14,9.15,9.12,9.13,111000.0,7.1863,7.1942,7.1706,7.1785,111000.0
2009-02-23 11:45:00,9.13,9.14,9.12,9.13,41500.0,7.1785,7.1863,7.1706,7.1785,41500.0
2009-02-23 11:50:00,9.13,9.15,9.13,9.14,74500.0,7.1785,7.1942,7.1785,7.1863,74500.0
2009-02-23 11:55:00,9.14,9.14,9.11,9.14,72500.0,7.1863,7.1863,7.1627,7.1863,72500.0
2009-02-23 12:00:00,9.13,9.13,9.11,9.11,36500.0,7.1785,7.1785,7.1627,7.1627,36500.0
2009-02-23 12:05:00,9.12,9.12,9.11,9.11,23000.0,7.1706,7.1706,7.1627,7.1627,23000.0
2009-02-23 12:10:00,9.11,9.14,9.11,9.14,61000.0,7.1627,7.1863,7.1627,7.1863,61000.0
2009-02-23 12:15:00,9.13,9.13,9.11,9.11,62000.0,7.1785,7.1785,7.1627,7.1627,62000.0
2009-02-23 12:20:00,9.11,9.13,9.11,9.13,123500.0,7.1627,7.1785,7.1627,7.1785,123500.0
2009-02-23 12:25:00,9.13,9.13,9.11,9.11,64500.0,7.1785,7.1785,7.1627,7.1627,64500.0
2009-02-23 12:30:00,9.11,9.12,9.09,9.09,86500.0,7.1627,7.1706,7.147,7.147,86500.0
2009-02-23 12:35:00,9.09,9.11,9.09,9.11,89500.0,7.147,7.1627,7.147,7.1627,89500.0
2009-02-23 12:40:00,9.11,9.11,9.09,9.1,54500.0,7.1627,7.1627,7.147,7.1549,54500.0
2009-02-23 12:45:00,9.09,9.09,9.06,9.07,72500.0,7.147,7.147,7.1234,7.1313,72500.0
2009-02-23 12:50:00,9.07,9.08,9.04,9.05,68000.0,7.1313,7.1392,7.1077,7.1156,68000.0
2009-02-23 12:55:00,9.05,9.05,9.03,9.03,38500.0,7.1156,7.1156,7.0998,7.0998,38500.0
2009-02-23 13:00:00,9.03,9.05,9.03,9.04,80500.0,7.0998,7.1156,7.0998,7.1077,80500.0
2009-02-23 13:05:00,9.05,9.07,9.04,9.07,68500.0,7.1156,7.1313,7.1077,7.1313,68500.0
2009-02-23 13:10:00,9.07,9.08,9.06,9.07,62000.0,7.1313,7.1392,7.1234,7.1313,62000.0
2009-02-23 13:15:00,9.07,9.08,9.07,9.07,45000.0,7.1313,7.1392,7.1313,7.1313,45000.0
2009-02-23 13:20:00,9.07,9.07,9.06,9.07,92000.0,7.1313,7.1313,7.1234,7.1313,92000.0
2009-02-23 13:25:00,9.06,9.09,9.06,9.07,76500.0,7.1234,7.147,7.1234,7.1313,76500.0
2009-02-23 13:30:00,9.06,9.08,9.04,9.05,102000.0,7.1234,7.1392,7.1077,7.1156,102000.0
2009-02-23 13:35:00,9.05,9.08,9.05,9.07,66500.0,7.1156,7.1392,7.1156,7.1313,66500.0
2009-02-23 13:40:00,9.08,9.1,9.07,9.1,62500.0,7.1392,7.1549,7.1313,7.1549,62500.0
2009-02-23 13:45:00,9.1,9.1,9.07,9.08,68000.0,7.1549,7.1549,7.1313,7.1392,68000.0
2009-02-23 13:50:00,9.08,9.09,9.06,9.08,72500.0,7.1392,7.147,7.1234,7.1392,72500.0
2009-02-23 13:55:00,9.08,9.08,9.05,9.06,108000.0,7.1392,7.1392,7.1156,7.1234,108000.0
2009-02-23 14:00:00,9.05,9.07,9.03,9.07,107000.0,7.1156,7.1313,7.0998,7.1313,107000.0
2009-02-23 14:05:00,9.07,9.07,9.04,9.04,42500.0,7.1313,7.1313,7.1077,7.1077,42500.0
2009-02-23 14:10:00,9.04,9.07,9.03,9.06,126000.0,7.1077,7.1313,7.0998,7.1234,126000.0
2009-02-23 14:15:00,9.07,9.12,9.07,9.11,90500.0,7.1313,7.1706,7.1313,7.1627,90500.0
2009-02-23 14:20:00,9.11,9.14,9.11,9.12,85500.0,7.1627,7.1863,7.1627,7.1706,85500.0
2009-02-23 14:25:00,9.11,9.15,9.11,9.15,139000.0,7.1627,7.1942,7.1627,7.1942,139000.0
2009-02-23 14:30:00,9.14,9.15,9.1,9.11,106000.0,7.1863,7.1942,7.1549,7.1627,106000.0
2009-02-23 14:35:00,9.12,9.13,9.11,9.12,58000.0,7.1706,7.1785,7.1627,7.1706,58000.0
2009-02-23 14:40:00,9.12,9.13,9.07,9.08,93500.0,7.1706,7.1785,7.1313,7.1392,93500.0
2009-02-23 14:45:00,9.08,9.09,9.06,9.06,50500.0,7.1392,7.147,7.1234,7.1234,50500.0
2009-02-23 14:50:00,9.06,9.07,9.0,9.02,200500.0,7.1234,7.1313,7.0763,7.092,200500.0
2009-02-23 14:55:00,9.01,9.01,8.99,9.0,74000.0,7.0841,7.0841,7.0684,7.0763,74000.0
2009-02-23 15:00:00,8.99,9.01,8.98,9.01,82500.0,7.0684,7.0841,7.0605,7.0841,82500.0
2009-02-23 15:05:00,9.02,9.05,9.01,9.02,151000.0,7.092,7.1156,7.0841,7.092,151000.0
2009-02-23 15:10:00,9.01,9.05,9.0,9.03,99500.0,7.0841,7.1156,7.0763,7.0998,99500.0
2009-02-23 15:15:00,9.03,9.03,9.01,9.02,77500.0,7.0998,7.0998,7.0841,7.092,77500.0
2009-02-23 15:20:00,9.02,9.02,8.96,8.97,107500.0,7.092,7.092,7.0448,7.0527,107500.0
2009-02-23 15:25:00,8.98,9.02,8.96,8.99,79500.0,7.0605,7.092,7.0448,7.0684,79500.0
2009-02-23 15:30:00,8.99,9.05,8.99,9.0,104500.0,7.0684,7.1156,7.0684,7.0763,104500.0
2009-02-23 15:35:00,9.0,9.03,8.98,8.99,68000.0,7.0763,7.0998,7.0605,7.0684,68000.0
2009-02-23 15:40:00,8.99,9.01,8.98,9.0,169500.0,7.0684,7.0841,7.0605,7.0763,169500.0
2009-02-23 15:45:00,8.99,9.01,8.97,8.98,326000.0,7.0684,7.0841,7.0527,7.0605,326000.0
2009-02-23 15:50:00,8.98,8.99,8.95,8.98,149000.0,7.0605,7.0684,7.0369,7.0605,149000.0
2009-02-23 15:55:00,8.98,8.98,8.95,8.95,300000.0,7.0605,7.0605,7.0369,7.0369,300000.0
2009-02-24 09:30:00,9.02,9.03,9.0,9.02,274500.0,7.092,7.0998,7.0763,7.092,274500.0
2009-02-24 09:35:00,9.03,9.1,9.02,9.08,164500.0,7.0998,7.1549,7.092,7.1392,164500.0
2009-02-24 09:40:00,9.08,9.09,9.06,9.08,74500.0,7.1392,7.147,7.1234,7.1392,74500.0
2009-02-24 09:45:00,9.08,9.11,9.07,9.08,110000.0,7.1392,7.1627,7.1313,7.1392,110000.0
2009-02-24 09:50:00,9.09,9.12,9.08,9.09,64000.0,7.147,7.1706,7.1392,7.147,64000.0
2009-02-24 09:55:00,9.09,9.09,9.06,9.06,89000.0,7.147,7.147,7.1234,7.1234,89000.0
2009-02-24 10:00:00,9.06,9.06,8.99,9.01,328500.0,7.1234,7.1234,7.0684,7.0841,328500.0
2009-02-24 10:05:00,9.01,9.04,9.0,9.02,112500.0,7.0841,7.1077,7.0763,7.092,112500.0
2009-02-24 10:10:00,9.02,9.04,8.99,9.0,151000.0,7.092,7.1077,7.0684,7.0763,151000.0
2009-02-24 10:15:00,8.99,9.0,8.97,9.0,86500.0,7.0684,7.0763,7.0527,7.0763,86500.0
2009-02-24 10:20:00,9.0,9.01,8.98,9.01,56500.0,7.0763,7.0841,7.0605,7.0841,56500.0
2009-02-24 10:25:00,9.01,9.07,9.01,9.06,106000.0,7.0841,7.1313,7.0841,7.1234,106000.0
2009-02-24 10:30:00,9.06,9.1,9.05,9.08,108000.0,7.1234,7.1549,7.1156,7.1392,108000.0
2009-02-24 10:35:00,9.08,9.1,9.07,9.07,134000.0,7.1392,7.1549,7.1313,7.1313,134000.0
2009-02-24 10:40:00,9.07,9.08,9.06,9.08,68500.0,7.1313,7.1392,7.1234,7.1392,68500.0
2009-02-24 10:45:00,9.08,9.15,9.08,9.15,160000.0,7.1392,7.1942,7.1392,7.1942,160000.0
2009-02-24 10:50:00,9.15,9.16,9.13,9.14,142500.0,7.1942,7.2021,7.1785,7.1863,142500.0
2009-02-24 10:55:00,9.14,9.14,9.09,9.1,107500.0,7.1863,7.1863,7.147,7.1549,107500.0
2009-02-24 11:00:00,9.1,9.13,9.1,9.11,106500.0,7.1549,7.1785,7.1549,7.1627,106500.0
2009-02-24 11:05:00,9.12,9.13,9.1,9.1,109000.0,7.1706,7.1785,7.1549,7.1549,109000.0
2009-02-24 11:10:00,9.1,9.13,9.09,9.12,157000.0,7.1549,7.1785,7.147,7.1706,157000.0
2009-02-24 11:15:00,9.12,9.14,9.11,9.11,132000.0,7.1706,7.1863,7.1627,7.1627,132000.0
2009-02-24 11:20:00,9.12,9.14,9.11,9.11,98500.0,7.1706,7.1863,7.1627,7.1627,98500.0
2009-02-24 11:25:00,9.1,9.11,9.09,9.11,105000.0,7.1549,7.1627,7.147,7.1627,105000.0
2009-02-24 11:30:00,9.12,9.12,9.07,9.07,82500.0,7.1706,7.1706,7.1313,7.1313,82500.0
2009-02-24 11:35:00,9.07,9.09,9.07,9.08,76500.0,7.1313,7.147,7.1313,7.1392,76500.0
2009-02-24 11:40:00,9.08,9.09,9.08,9.09,40000.0,7.1392,7.147,7.1392,7.147,40000.0
2009-02-24 11:45:00,9.08,9.08,9.03,9.04,115000.0,7.1392,7.1392,7.0998,7.1077,115000.0
2009-02-24 11:50:00,9.03,9.04,9.03,9.04,75000.0,7.0998,7.1077,7.0998,7.1077,75000.0
2009-02-24 11:55:00,9.05,9.06,9.03,9.04,75500.0,7.1156,7.1234,7.0998,7.1077,75500.0
2009-02-24 12:00:00,9.04,9.07,9.04,9.07,98000.0,7.1077,7.1313,7.1077,7.1313,98000.0
2009-02-24 12:05:00,9.06,9.06,9.03,9.03,97000.0,7.1234,7.1234,7.0998,7.0998,97000.0
2009-02-24 12:10:00,9.03,9.03,9.01,9.01,63000.0,7.0998,7.0998,7.0841,7.0841,63000.0
2009-02-24 12:15:00,9.01,9.03,9.0,9.02,64000.0,7.0841,7.0998,7.0763,7.092,64000.0
2009-02-24 12:20:00,9.03,9.04,9.02,9.02,80000.0,7.0998,7.1077,7.092,7.092,80000.0
2009-02-24 12:25:00,9.02,9.04,9.01,9.04,128000.0,7.092,7.1077,7.0841,7.1077,128000.0
2009-02-24 12:30:00,9.03,9.05,9.03,9.05,40500.0,7.0998,7.1156,7.0998,7.1156,40500.0
2009-02-24 12:35:00,9.05,9.1,9.05,9.08,106000.0,7.1156,7.1549,7.1156,7.1392,106000.0
2009-02-24 12:40:00,9.07,9.09,9.07,9.08,96000.0,7.1313,7.147,7.1313,7.1392,96000.0
2009-02-24 12:45:00,9.09,9.09,9.08,9.09,44000.0,7.147,7.147,7.1392,7.147,44000.0
2009-02-24 12:50:00,9.09,9.1,9.08,9.08,61000.0,7.147,7.1549,7.1392,7.1392,61000.0
2009-02-24 12:55:00,9.09,9.09,9.08,9.08,50000.0,7.147,7.147,7.1392,7.1392,50000.0
2009-02-24 13:00:00,9.08,9.1,9.07,9.1,49500.0,7.1392,7.1549,7.1313,7.1549,49500.0
2009-02-24 13:05:00,9.1,9.12,9.1,9.11,40500.0,7.1549,7.1706,7.1549,7.1627,40500.0
2009-02-24 13:10:00,9.11,9.11,9.06,9.06,114000.0,7.1627,7.1627,7.1234,7.1234,114000.0
2009-02-24 13:15:00,9.05,9.07,9.05,9.07,92500.0,7.1156,7.1313,7.1156,7.1313,92500.0
2009-02-24 13:20:00,9.07,9.15,9.07,9.15,140500.0,7.1313,7.1942,7.1313,7.1942,140500.0
2009-02-24 13:25:00,9.15,9.17,9.15,9.17,122500.0,7.1942,7.2099,7.1942,7.2099,122500.0
2009-02-24 13:30:00,9.18,9.21,9.17,9.21,154500.0,7.2178,7.2414,7.2099,7.2414,154500.0
2009-02-24 13:35:00,9.2,9.21,9.17,9.2,111500.0,7.2335,7.2414,7.2099,7.2335,111500.0
2009-02-24 13:40:00,9.2,9.22,9.18,9.18,121000.0,7.2335,7.2492,7.2178,7.2178,121000.0
2009-02-24 13:45:00,9.18,9.2,9.18,9.19,112000.0,7.2178,7.2335,7.2178,7.2256,112000.0
2009-02-24 13:50:00,9.2,9.23,9.2,9.22,119000.0,7.2335,7.2571,7.2335,7.2492,119000.0
2009-02-24 13:55:00,9.22,9.25,9.22,9.25,139500.0,7.2492,7.2728,7.2492,7.2728,139500.0
2009-02-24 14:00:00,9.24,9.26,9.23,9.24,138500.0,7.265,7.2807,7.2571,7.265,138500.0
2009-02-24 14:05:00,9.24,9.26,9.23,9.24,212000.0,7.265,7.2807,7.2571,7.265,212000.0
2009-02-24 14:10:00,9.24,9.24,9.21,9.23,114000.0,7.265,7.265,7.2414,7.2571,114000.0
2009-02-24 14:15:00,9.23,9.29,9.23,9.29,198500.0,7.2571,7.3043,7.2571,7.3043,198500.0
2009-02-24 14:20:00,9.29,9.3,9.27,9.3,132000.0,7.3043,7.3121,7.2885,7.3121,132000.0
2009-02-24 14:25:00,9.3,9.3,9.28,9.28,119000.0,7.3121,7.3121,7.2964,7.2964,119000.0
2009-02-24 14:30:00,9.28,9.29,9.26,9.28,136000.0,7.2964,7.3043,7.2807,7.2964,136000.0
2009-02-24 14:35:00,9.28,9.3,9.26,9.28,143500.0,7.2964,7.3121,7.2807,7.2964,143500.0
2009-02-24 14:40:00,9.28,9.3,9.25,9.26,177000.0,7.2964,7.3121,7.2728,7.2807,177000.0
2009-02-24 14:45:00,9.27,9.28,9.25,9.28,110000.0,7.2885,7.2964,7.2728,7.2964,110000.0
2009-02-24 14:50:00,9.28,9.29,9.26,9.27,98500.0,7.2964,7.3043,7.2807,7.2885,98500.0
2009-02-24 14:55:00,9.27,9.32,9.27,9.3,222500.0,7.2885,7.3279,7.2885,7.3121,222500.0
2009-02-24 15:00:00,9.3,9.32,9.29,9.3,95000.0,7.3121,7.3279,7.3043,7.3121,95000.0
2009-02-24 15:05:00,9.3,9.34,9.3,9.34,131000.0,7.3121,7.3436,7.3121,7.3436,131000.0
2009-02-24 15:10:00,9.33,9.36,9.32,9.36,150500.0,7.3357,7.3593,7.3279,7.3593,150500.0
2009-02-24 15:15:00,9.36,9.37,9.35,9.37,158000.0,7.3593,7.3672,7.3514,7.3672,158000.0
2009-02-24 15:20:00,9.37,9.37,9.35,9.36,166000.0,7.3672,7.3672,7.3514,7.3593,166000.0
2009-02-24 15:25:00,9.37,9.38,9.34,9.35,224000.0,7.3672,7.375,7.3436,7.3514,224000.0
2009-02-24 15:30:00,9.35,9.36,9.31,9.32,223000.0,7.3514,7.3593,7.32,7.3279,223000.0
2009-02-24 15:35:00,9.32,9.34,9.31,9.34,421000.0,7.3279,7.3436,7.32,7.3436,421000.0
2009-02-24 15:40:00,9.34,9.36,9.33,9.33,294500.0,7.3436,7.3593,7.3357,7.3357,294500.0
2009-02-24 15:45:00,9.33,9.35,9.32,9.35,417000.0,7.3357,7.3514,7.3279,7.3514,417000.0
2009-02-24 15:50:00,9.35,9.36,9.34,9.36,1173000.0,7.3514,7.3593,7.3436,7.3593,1173000.0
2009-02-24 15:55:00,9.35,9.35,9.33,9.33,2274500.0,7.3514,7.3514,7.3357,7.3357,2274500.0
2009-02-25 09:30:00,9.27,9.29,9.25,9.29,442000.0,7.2885,7.3043,7.2728,7.3043,442000.0
2009-02-25 09:35:00,9.29,9.3,9.25,9.26,291000.0,7.3043,7.3121,7.2728,7.2807,291000.0
2009-02-25 09:40:00,9.26,9.28,9.21,9.21,174500.0,7.2807,7.2964,7.2414,7.2414,174500.0
2009-02-25 09:45:00,9.21,9.22,9.18,9.21,287500.0,7.2414,7.2492,7.2178,7.2414,287500.0
2009-02-25 09:50:00,9.21,9.22,9.19,9.22,154000.0,7.2414,7.2492,7.2256,7.2492,154000.0
2009-02-25 09:55:00,9.22,9.22,9.18,9.19,87000.0,7.2492,7.2492,7.2178,7.2256,87000.0
2009-02-25 10:00:00,9.18,9.19,9.11,9.13,363000.0,7.2178,7.2256,7.1627,7.1785,363000.0
2009-02-25 10:05:00,9.12,9.13,9.08,9.12,205500.0,7.1706,7.1785,7.1392,7.1706,205500.0
2009-02-25 10:10:00,9.12,9.12,9.09,9.11,221000.0,7.1706,7.1706,7.147,7.1627,221000.0
2009-02-25 10:15:00,9.1,9.12,9.08,9.11,139000.0,7.1549,7.1706,7.1392,7.1627,139000.0
2009-02-25 10:20:00,9.12,9.13,9.1,9.12,95000.0,7.1706,7.1785,7.1549,7.1706,95000.0
2009-02-25 10:25:00,9.13,9.17,9.11,9.17,186000.0,7.1785,7.2099,7.1627,7.2099,186000.0
2009-02-25 10:30:00,9.17,9.17,9.14,9.14,165000.0,7.2099,7.2099,7.1863,7.1863,165000.0
2009-02-25 10:35:00,9.14,9.15,9.13,9.13,120500.0,7.1863,7.1942,7.1785,7.1785,120500.0
2009-02-25 10:40:00,9.14,9.14,9.06,9.06,147500.0,7.1863,7.1863,7.1234,7.1234,147500.0
2009-02-25 10:45:00,9.06,9.08,9.06,9.07,188500.0,7.1234,7.1392,7.1234,7.1313,188500.0
2009-02-25 10:50:00,9.07,9.09,9.07,9.08,190000.0,7.1313,7.147,7.1313,7.1392,190000.0
2009-02-25 10:55:00,9.08,9.09,9.08,9.08,101000.0,7.1392,7.147,7.1392,7.1392,101000.0
2009-02-25 11:00:00,9.08,9.11,9.08,9.11,143000.0,7.1392,7.1627,7.1392,7.1627,143000.0
2009-02-25 11:05:00,9.11,9.13,9.11,9.13,177500.0,7.1627,7.1785,7.1627,7.1785,177500.0
2009-02-25 11:10:00,9.12,9.13,9.11,9.12,110500.0,7.1706,7.1785,7.1627,7.1706,110500.0
2009-02-25 11:15:00,9.12,9.12,9.1,9.12,158000.0,7.1706,7.1706,7.1549,7.1706,158000.0
2009-02-25 11:20:00,9.12,9.15,9.11,9.15,141000.0,7.1706,7.1942,7.1627,7.1942,141000.0
2009-02-25 11:25:00,9.15,9.16,9.14,9.15,106000.0,7.1942,7.2021,7.1863,7.1942,106000.0
2009-02-25 11:30:00,9.15,9.16,9.14,9.15,22500.0,7.1942,7.2021,7.1863,7.1942,22500.0
2009-02-25 11:35:00,9.17,9.17,9.15,9.16,64000.0,7.2099,7.2099,7.1942,7.2021,64000.0
2009-02-25 11:40:00,9.15,9.2,9.15,9.2,66500.0,7.1942,7.2335,7.1942,7.2335,66500.0
2009-02-25 11:45:00,9.21,9.24,9.2,9.2,85500.0,7.2414,7.265,7.2335,7.2335,85500.0
2009-02-25 11:50:00,9.2,9.21,9.17,9.17,62500.0,7.2335,7.2414,7.2099,7.2099,62500.0
2009-02-25 11:55:00,9.17,9.17,9.11,9.12,197000.0,7.2099,7.2099,7.1627,7.1706,197000.0
2009-02-25 12:00:00,9.12,9.15,9.12,9.13,236500.0,7.1706,7.1942,7.1706,7.1785,236500.0
2009-02-25 12:05:00,9.13,9.14,9.1,9.12,190000.0,7.1785,7.1863,7.1549,7.1706,190000.0
2009-02-25 12:10:00,9.12,9.12,9.1,9.12,256000.0,7.1706,7.1706,7.1549,7.1706,256000.0
2009-02-25 12:15:00,9.11,9.12,9.1,9.1,170500.0,7.1627,7.1706,7.1549,7.1549,170500.0
2009-02-25 12:20:00,9.11,9.12,9.11,9.11,258500.0,7.1627,7.1706,7.1627,7.1627,258500.0
2009-02-25 12:25:00,9.11,9.11,9.08,9.09,273000.0,7.1627,7.1627,7.1392,7.147,273000.0
2009-02-25 12:30:00,9.09,9.11,9.09,9.1,113500.0,7.147,7.1627,7.147,7.1549,113500.0
2009-02-25 12:35:00,9.1,9.11,9.09,9.1,256500.0,7.1549,7.1627,7.147,7.1549,256500.0
2009-02-25 12:40:00,9.11,9.11,9.06,9.06,244500.0,7.1627,7.1627,7.1234,7.1234,244500.0
2009-02-25 12:45:00,9.07,9.08,9.06,9.08,232500.0,7.1313,7.1392,7.1234,7.1392,232500.0
2009-02-25 12:50:00,9.08,9.09,9.08,9.08,269500.0,7.1392,7.147,7.1392,7.1392,269500.0
2009-02-25 12:55:00,9.08,9.11,9.07,9.1,241500.0,7.1392,7.1627,7.1313,7.1549,241500.0
2009-02-25 13:00:00,9.09,9.14,9.09,9.13,305500.0,7.147,7.1863,7.147,7.1785,305500.0
2009-02-25 13:05:00,9.13,9.14,9.11,9.13,250500.0,7.1785,7.1863,7.1627,7.1785,250500.0
2009-02-25 13:10:00,9.14,9.14,9.1,9.12,413500.0,7.1863,7.1863,7.1549,7.1706,413500.0
2009-02-25 13:15:00,9.11,9.13,9.1,9.12,257500.0,7.1627,7.1785,7.1549,7.1706,257500.0
2009-02-25 13:20:00,9.12,9.12,9.09,9.1,274000.0,7.1706,7.1706,7.147,7.1549,274000.0
2009-02-25 13:25:00,9.1,9.12,9.1,9.1,279500.0,7.1549,7.1706,7.1549,7.1549,279500.0
2009-02-25 13:30:00,9.1,9.15,9.1,9.15,278500.0,7.1549,7.1942,7.1549,7.1942,278500.0
2009-02-25 13:35:00,9.15,9.17,9.15,9.17,262000.0,7.1942,7.2099,7.1942,7.2099,262000.0
2009-02-25 13:40:00,9.17,9.2,9.17,9.17,395000.0,7.2099,7.2335,7.2099,7.2099,395000.0
2009-02-25 13:45:00,9.17,9.23,9.17,9.22,322500.0,7.2099,7.2571,7.2099,7.2492,322500.0
2009-02-25 13:50:00,9.22,9.26,9.21,9.24,342500.0,7.2492,7.2807,7.2414,7.265,342500.0
2009-02-25 13:55:00,9.24,9.27,9.24,9.25,283500.0,7.265,7.2885,7.265,7.2728,283500.0
2009-02-25 14:00:00,9.25,9.27,9.19,9.2,616000.0,7.2728,7.2885,7.2256,7.2335,616000.0
2009-02-25 14:05:00,9.2,9.21,9.14,9.17,420000.0,7.2335,7.2414,7.1863,7.2099,420000.0
2009-02-25 14:10:00,9.17,9.19,9.13,9.15,452500.0,7.2099,7.2256,7.1785,7.1942,452500.0
2009-02-25 14:15:00,9.15,9.19,9.13,9.14,406000.0,7.1942,7.2256,7.1785,7.1863,406000.0
2009-02-25 14:20:00,9.14,9.18,9.12,9.18,401500.0,7.1863,7.2178,7.1706,7.2178,401500.0
2009-02-25 14:25:00,9.18,9.2,9.16,9.19,410500.0,7.2178,7.2335,7.2021,7.2256,410500.0
2009-02-25 14:30:00,9.19,9.21,9.17,9.17,363500.0,7.2256,7.2414,7.2099,7.2099,363500.0
2009-02-25 14:35:00,9.17,9.19,9.16,9.17,351500.0,7.2099,7.2256,7.2021,7.2099,351500.0
2009-02-25 14:40:00,9.17,9.23,9.17,9.23,311500.0,7.2099,7.2571,7.2099,7.2571,311500.0
2009-02-25 14:45:00,9.23,9.25,9.21,9.21,246500.0,7.2571,7.2728,7.2414,7.2414,246500.0
2009-02-25 14:50:00,9.22,9.27,9.22,9.26,302500.0,7.2492,7.2885,7.2492,7.2807,302500.0
2009-02-25 14:55:00,9.26,9.27,9.22,9.24,257500.0,7.2807,7.2885,7.2492,7.265,257500.0
2009-02-25 15:00:00,9.23,9.29,9.22,9.29,314500.0,7.2571,7.3043,7.2492,7.3043,314500.0
2009-02-25 15:05:00,9.29,9.33,9.29,9.32,345500.0,7.3043,7.3357,7.3043,7.3279,345500.0
2009-02-25 15:10:00,9.32,9.33,9.27,9.32,637500.0,7.3279,7.3357,7.2885,7.3279,637500.0
2009-02-25 15:15:00,9.32,9.39,9.32,9.36,469000.0,7.3279,7.3829,7.3279,7.3593,469000.0
2009-02-25 15:20:00,9.36,9.4,9.35,9.39,303000.0,7.3593,7.3908,7.3514,7.3829,303000.0
2009-02-25 15:25:00,9.38,9.41,9.38,9.38,764000.0,7.375,7.3986,7.375,7.375,764000.0
2009-02-25 15:30:00,9.38,9.39,9.36,9.38,761500.0,7.375,7.3829,7.3593,7.375,761500.0
2009-02-25 15:35:00,9.38,9.4,9.35,9.35,292000.0,7.375,7.3908,7.3514,7.3514,292000.0
2009-02-25 15:40:00,9.35,9.36,9.32,9.32,499000.0,7.3514,7.3593,7.3279,7.3279,499000.0
2009-02-25 15:45:00,9.32,9.34,9.28,9.29,555500.0,7.3279,7.3436,7.2964,7.3043,555500.0
2009-02-25 15:50:00,9.29,9.3,9.25,9.25,450500.0,7.3043,7.3121,7.2728,7.2728,450500.0
2009-02-25 15:55:00,9.25,9.25,9.21,9.21,353000.0,7.2728,7.2728,7.2414,7.2414,353000.0
2009-02-26 09:30:00,9.32,9.34,9.3,9.34,131500.0,7.3279,7.3436,7.3121,7.3436,131500.0
2009-02-26 09:35:00,9.34,9.35,9.26,9.26,134500.0,7.3436,7.3514,7.2807,7.2807,134500.0
2009-02-26 09:40:00,9.27,9.3,9.25,9.3,384500.0,7.2885,7.3121,7.2728,7.3121,384500.0
2009-02-26 09:45:00,9.29,9.29,9.22,9.22,384500.0,7.3043,7.3043,7.2492,7.2492,384500.0
2009-02-26 09:50:00,9.22,9.29,9.22,9.29,64000.0,7.2492,7.3043,7.2492,7.3043,64000.0
2009-02-26 09:55:00,9.28,9.29,9.25,9.29,51500.0,7.2964,7.3043,7.2728,7.3043,51500.0
2009-02-26 10:00:00,9.3,9.35,9.28,9.31,115500.0,7.3121,7.3514,7.2964,7.32,115500.0
2009-02-26 10:05:00,9.31,9.33,9.28,9.3,215500.0,7.32,7.3357,7.2964,7.3121,215500.0
2009-02-26 10:10:00,9.3,9.3,9.25,9.26,162500.0,7.3121,7.3121,7.2728,7.2807,162500.0
2009-02-26 10:15:00,9.27,9.3,9.25,9.29,337500.0,7.2885,7.3121,7.2728,7.3043,337500.0
2009-02-26 10:20:00,9.29,9.34,9.29,9.33,76500.0,7.3043,7.3436,7.3043,7.3357,76500.0
2009-02-26 10:25:00,9.33,9.34,9.31,9.32,61500.0,7.3357,7.3436,7.32,7.3279,61500.0
2009-02-26 10:30:00,9.32,9.33,9.28,9.31,78500.0,7.3279,7.3357,7.2964,7.32,78500.0
2009-02-26 10:35:00,9.32,9.35,9.31,9.34,128500.0,7.3279,7.3514,7.32,7.3436,128500.0
2009-02-26 10:40:00,9.34,9.35,9.33,9.33,93500.0,7.3436,7.3514,7.3357,7.3357,93500.0
2009-02-26 10:45:00,9.33,9.36,9.33,9.35,98000.0,7.3357,7.3593,7.3357,7.3514,98000.0
2009-02-26 10:50:00,9.35,9.35,9.31,9.31,46500.0,7.3514,7.3514,7.32,7.32,46500.0
2009-02-26 10:55:00,9.31,9.34,9.31,9.34,41000.0,7.32,7.3436,7.32,7.3436,41000.0
2009-02-26 11:00:00,9.34,9.34,9.3,9.3,94000.0,7.3436,7.3436,7.3121,7.3121,94000.0
2009-02-26 11:05:00,9.3,9.31,9.28,9.29,63500.0,7.3121,7.32,7.2964,7.3043,63500.0
2009-02-26 11:10:00,9.28,9.31,9.28,9.3,105500.0,7.2964,7.32,7.2964,7.3121,105500.0
2009-02-26 11:15:00,9.3,9.3,9.28,9.3,60000.0,7.3121,7.3121,7.2964,7.3121,60000.0
2009-02-26 11:20:00,9.31,9.32,9.3,9.31,134500.0,7.32,7.3279,7.3121,7.32,134500.0
2009-02-26 11:25:00,9.31,9.31,9.28,9.28,68000.0,7.32,7.32,7.2964,7.2964,68000.0
2009-02-26 11:30:00,9.28,9.29,9.27,9.28,117500.0,7.2964,7.3043,7.2885,7.2964,117500.0
2009-02-26 11:35:00,9.28,9.29,9.28,9.28,48000.0,7.2964,7.3043,7.2964,7.2964,48000.0
2009-02-26 11:40:00,9.28,9.28,9.22,9.23,48000.0,7.2964,7.2964,7.2492,7.2571,48000.0
2009-02-26 11:45:00,9.23,9.25,9.22,9.25,48000.0,7.2571,7.2728,7.2492,7.2728,48000.0
2009-02-26 11:50:00,9.25,9.27,9.25,9.27,23000.0,7.2728,7.2885,7.2728,7.2885,23000.0
2009-02-26 11:55:00,9.27,9.28,9.26,9.27,45500.0,7.2885,7.2964,7.2807,7.2885,45500.0
2009-02-26 12:00:00,9.27,9.28,9.27,9.28,51500.0,7.2885,7.2964,7.2885,7.2964,51500.0
2009-02-26 12:05:00,9.28,9.29,9.27,9.29,71000.0,7.2964,7.3043,7.2885,7.3043,71000.0
2009-02-26 12:10:00,9.29,9.29,9.27,9.28,23000.0,7.3043,7.3043,7.2885,7.2964,23000.0
2009-02-26 12:15:00,9.28,9.28,9.25,9.25,26000.0,7.2964,7.2964,7.2728,7.2728,26000.0
2009-02-26 12:20:00,9.26,9.26,9.22,9.22,36000.0,7.2807,7.2807,7.2492,7.2492,36000.0
2009-02-26 12:25:00,9.22,9.22,9.19,9.21,70000.0,7.2492,7.2492,7.2256,7.2414,70000.0
2009-02-26 12:30:00,9.21,9.23,9.2,9.22,61500.0,7.2414,7.2571,7.2335,7.2492,61500.0
2009-02-26 12:35:00,9.22,9.24,9.21,9.22,72500.0,7.2492,7.265,7.2414,7.2492,72500.0
2009-02-26 12:40:00,9.22,9.22,9.21,9.21,25000.0,7.2492,7.2492,7.2414,7.2414,25000.0
2009-02-26 12:45:00,9.21,9.24,9.21,9.24,54500.0,7.2414,7.265,7.2414,7.265,54500.0
2009-02-26 12:50:00,9.24,9.24,9.22,9.24,61500.0,7.265,7.265,7.2492,7.265,61500.0
2009-02-26 12:55:00,9.24,9.24,9.21,9.22,93000.0,7.265,7.265,7.2414,7.2492,93000.0
2009-02-26 13:00:00,9.22,9.22,9.2,9.21,261500.0,7.2492,7.2492,7.2335,7.2414,261500.0
2009-02-26 13:05:00,9.21,9.21,9.18,9.18,75500.0,7.2414,7.2414,7.2178,7.2178,75500.0
2009-02-26 13:10:00,9.17,9.17,9.15,9.17,113000.0,7.2099,7.2099,7.1942,7.2099,113000.0
2009-02-26 13:15:00,9.17,9.18,9.16,9.16,27500.0,7.2099,7.2178,7.2021,7.2021,27500.0
2009-02-26 13:20:00,9.16,9.18,9.16,9.16,67000.0,7.2021,7.2178,7.2021,7.2021,67000.0
2009-02-26 13:25:00,9.16,9.21,9.16,9.2,78500.0,7.2021,7.2414,7.2021,7.2335,78500.0
2009-02-26 13:30:00,9.2,9.2,9.17,9.2,73500.0,7.2335,7.2335,7.2099,7.2335,73500.0
2009-02-26 13:35:00,9.2,9.2,9.17,9.18,48000.0,7.2335,7.2335,7.2099,7.2178,48000.0
2009-02-26 13:40:00,9.18,9.23,9.18,9.21,50000.0,7.2178,7.2571,7.2178,7.2414,50000.0
2009-02-26 13:45:00,9.22,9.23,9.21,9.21,102000.0,7.2492,7.2571,7.2414,7.2414,102000.0
2009-02-26 13:50:00,9.22,9.23,9.21,9.21,27000.0,7.2492,7.2571,7.2414,7.2414,27000.0
2009-02-26 13:55:00,9.21,9.22,9.19,9.21,85500.0,7.2414,7.2492,7.2256,7.2414,85500.0
2009-02-26 14:00:00,9.2,9.21,9.18,9.19,87500.0,7.2335,7.2414,7.2178,7.2256,87500.0
2009-02-26 14:05:00,9.19,9.19,9.15,9.17,58500.0,7.2256,7.2256,7.1942,7.2099,58500.0
2009-02-26 14:10:00,9.18,9.2,9.17,9.19,89000.0,7.2178,7.2335,7.2099,7.2256,89000.0
2009-02-26 14:15:00,9.19,9.2,9.18,9.2,38500.0,7.2256,7.2335,7.2178,7.2335,38500.0
2009-02-26 14:20:00,9.2,9.22,9.2,9.21,60500.0,7.2335,7.2492,7.2335,7.2414,60500.0
2009-02-26 14:25:00,9.21,9.22,9.2,9.21,32500.0,7.2414,7.2492,7.2335,7.2414,32500.0
2009-02-26 14:30:00,9.2,9.2,9.17,9.18,81000.0,7.2335,7.2335,7.2099,7.2178,81000.0
2009-02-26 14:35:00,9.18,9.2,9.17,9.19,36000.0,7.2178,7.2335,7.2099,7.2256,36000.0
2009-02-26 14:40:00,9.19,9.19,9.16,9.17,47000.0,7.2256,7.2256,7.2021,7.2099,47000.0
2009-02-26 14:45:00,9.16,9.18,9.16,9.17,58500.0,7.2021,7.2178,7.2021,7.2099,58500.0
2009-02-26 14:50:00,9.17,9.17,9.11,9.11,114000.0,7.2099,7.2099,7.1627,7.1627,114000.0
2009-02-26 14:55:00,9.11,9.12,9.09,9.11,90500.0,7.1627,7.1706,7.147,7.1627,90500.0
2009-02-26 15:00:00,9.1,9.11,9.07,9.09,158000.0,7.1549,7.1627,7.1313,7.147,158000.0
2009-02-26 15:05:00,9.09,9.1,9.07,9.08,122000.0,7.147,7.1549,7.1313,7.1392,122000.0
2009-02-26 15:10:00,9.08,9.08,9.03,9.04,279500.0,7.1392,7.1392,7.0998,7.1077,279500.0
2009-02-26 15:15:00,9.04,9.05,9.02,9.04,199000.0,7.1077,7.1156,7.092,7.1077,199000.0
2009-02-26 15:20:00,9.04,9.05,9.02,9.05,106500.0,7.1077,7.1156,7.092,7.1156,106500.0
2009-02-26 15:25:00,9.06,9.07,9.04,9.05,166500.0,7.1234,7.1313,7.1077,7.1156,166500.0
2009-02-26 15:30:00,9.05,9.06,9.04,9.06,116000.0,7.1156,7.1234,7.1077,7.1234,116000.0
2009-02-26 15:35:00,9.07,9.09,9.07,9.08,147000.0,7.1313,7.147,7.1313,7.1392,147000.0
2009-02-26 15:40:00,9.08,9.12,9.08,9.09,142000.0,7.1392,7.1706,7.1392,7.147,142000.0
2009-02-26 15:45:00,9.09,9.12,9.09,9.11,142000.0,7.147,7.1706,7.147,7.1627,142000.0
2009-02-26 15:50:00,9.12,9.12,9.08,9.09,177500.0,7.1706,7.1706,7.1392,7.147,177500.0
2009-02-26 15:55:00,9.1,9.1,9.06,9.07,200500.0,7.1549,7.1549,7.1234,7.1313,200500.0
2009-02-27 09:30:00,8.9,8.93,8.88,8.88,249000.0,6.9976,7.0212,6.9819,6.9819,249000.0
2009-02-27 09:35:00,8.88,8.95,8.87,8.87,278500.0,6.9819,7.0369,6.974,6.974,278500.0
2009-02-27 09:40:00,8.88,8.9,8.85,8.88,106000.0,6.9819,6.9976,6.9583,6.9819,106000.0
2009-02-27 09:45:00,8.88,8.93,8.87,8.92,174000.0,6.9819,7.0212,6.974,7.0134,174000.0
2009-02-27 09:50:00,8.92,8.95,8.9,8.95,91000.0,7.0134,7.0369,6.9976,7.0369,91000.0
2009-02-27 09:55:00,8.95,9.01,8.94,8.97,98000.0,7.0369,7.0841,7.0291,7.0527,98000.0
2009-02-27 10:00:00,8.98,9.03,8.98,9.01,47000.0,7.0605,7.0998,7.0605,7.0841,47000.0
2009-02-27 10:05:00,9.02,9.04,8.98,8.98,59500.0,7.092,7.1077,7.0605,7.0605,59500.0
2009-02-27 10:10:00,8.97,9.0,8.96,8.99,43500.0,7.0527,7.0763,7.0448,7.0684,43500.0
2009-02-27 10:15:00,8.99,9.01,8.96,9.01,60000.0,7.0684,7.0841,7.0448,7.0841,60000.0
2009-02-27 10:20:00,9.02,9.1,9.02,9.07,133500.0,7.092,7.1549,7.092,7.1313,133500.0
2009-02-27 10:25:00,9.07,9.09,9.03,9.03,108500.0,7.1313,7.147,7.0998,7.0998,108500.0
2009-02-27 10:30:00,9.03,9.05,9.02,9.03,83500.0,7.0998,7.1156,7.092,7.0998,83500.0
2009-02-27 10:35:00,9.03,9.03,8.99,9.02,64500.0,7.0998,7.0998,7.0684,7.092,64500.0
2009-02-27 10:40:00,9.02,9.06,9.0,9.04,92000.0,7.092,7.1234,7.0763,7.1077,92000.0
2009-02-27 10:45:00,9.03,9.09,9.01,9.06,182500.0,7.0998,7.147,7.0841,7.1234,182500.0
2009-02-27 10:50:00,9.05,9.09,9.05,9.06,134000.0,7.1156,7.147,7.1156,7.1234,134000.0
2009-02-27 10:55:00,9.05,9.05,9.01,9.03,70000.0,7.1156,7.1156,7.0841,7.0998,70000.0
2009-02-27 11:00:00,9.03,9.04,9.01,9.01,61500.0,7.0998,7.1077,7.0841,7.0841,61500.0
2009-02-27 11:05:00,9.01,9.03,9.0,9.03,28500.0,7.0841,7.0998,7.0763,7.0998,28500.0
2009-02-27 11:10:00,9.03,9.04,8.99,8.99,45500.0,7.0998,7.1077,7.0684,7.0684,45500.0
2009-02-27 11:15:00,8.99,9.0,8.98,8.99,55500.0,7.0684,7.0763,7.0605,7.0684,55500.0
2009-02-27 11:20:00,9.0,9.02,8.99,9.0,36000.0,7.0763,7.092,7.0684,7.0763,36000.0
2009-02-27 11:25:00,9.01,9.03,8.99,9.02,47500.0,7.0841,7.0998,7.0684,7.092,47500.0
2009-02-27 11:30:00,9.03,9.04,9.01,9.02,20500.0,7.0998,7.1077,7.0841,7.092,20500.0
2009-02-27 11:35:00,9.02,9.02,9.0,9.02,43000.0,7.092,7.092,7.0763,7.092,43000.0
2009-02-27 11:40:00,9.03,9.09,9.03,9.09,52000.0,7.0998,7.147,7.0998,7.147,52000.0
2009-02-27 11:45:00,9.08,9.09,9.05,9.08,44000.0,7.1392,7.147,7.1156,7.1392,44000.0
2009-02-27 11:50:00,9.08,9.09,9.05,9.06,71000.0,7.1392,7.147,7.1156,7.1234,71000.0
2009-02-27 11:55:00,9.06,9.11,9.06,9.1,92500.0,7.1234,7.1627,7.1234,7.1549,92500.0
2009-02-27 12:00:00,9.1,9.13,9.1,9.12,108500.0,7.1549,7.1785,7.1549,7.1706,108500.0
2009-02-27 12:05:00,9.12,9.14,9.12,9.13,73000.0,7.1706,7.1863,7.1706,7.1785,73000.0
2009-02-27 12:10:00,9.13,9.15,9.12,9.13,120500.0,7.1785,7.1942,7.1706,7.1785,120500.0
2009-02-27 12:15:00,9.14,9.16,9.12,9.12,104000.0,7.1863,7.2021,7.1706,7.1706,104000.0
2009-02-27 12:20:00,9.12,9.15,9.11,9.14,43000.0,7.1706,7.1942,7.1627,7.1863,43000.0
2009-02-27 12:25:00,9.15,9.16,9.14,9.15,69500.0,7.1942,7.2021,7.1863,7.1942,69500.0
2009-02-27 12:30:00,9.14,9.16,9.14,9.14,71000.0,7.1863,7.2021,7.1863,7.1863,71000.0
2009-02-27 12:35:00,9.14,9.14,9.12,9.13,62000.0,7.1863,7.1863,7.1706,7.1785,62000.0
2009-02-27 12:40:00,9.13,9.14,9.11,9.13,76500.0,7.1785,7.1863,7.1627,7.1785,76500.0
2009-02-27 12:45:00,9.14,9.14,9.12,9.13,47000.0,7.1863,7.1863,7.1706,7.1785,47000.0
2009-02-27 12:50:00,9.14,9.15,9.14,9.14,7500.0,7.1863,7.1942,7.1863,7.1863,7500.0
2009-02-27 12:55:00,9.14,9.17,9.13,9.17,69000.0,7.1863,7.2099,7.1785,7.2099,69000.0
2009-02-27 13:00:00,9.16,9.19,9.16,9.18,132000.0,7.2021,7.2256,7.2021,7.2178,132000.0
2009-02-27 13:05:00,9.18,9.2,9.17,9.18,69500.0,7.2178,7.2335,7.2099,7.2178,69500.0
2009-02-27 13:10:00,9.18,9.19,9.14,9.14,49000.0,7.2178,7.2256,7.1863,7.1863,49000.0
2009-02-27 13:15:00,9.13,9.15,9.12,9.15,75000.0,7.1785,7.1942,7.1706,7.1942,75000.0
2009-02-27 13:20:00,9.15,9.17,9.13,9.14,76000.0,7.1942,7.2099,7.1785,7.1863,76000.0
2009-02-27 13:25:00,9.15,9.15,9.14,9.14,27000.0,7.1942,7.1942,7.1863,7.1863,27000.0
2009-02-27 13:30:00,9.15,9.19,9.11,9.14,130500.0,7.1942,7.2256,7.1627,7.1863,130500.0
2009-02-27 13:35:00,9.15,9.15,9.07,9.09,158500.0,7.1942,7.1942,7.1313,7.147,158500.0
2009-02-27 13:40:00,9.08,9.11,9.08,9.09,85000.0,7.1392,7.1627,7.1392,7.147,85000.0
2009-02-27 13:45:00,9.1,9.15,9.08,9.15,106000.0,7.1549,7.1942,7.1392,7.1942,106000.0
2009-02-27 13:50:00,9.15,9.16,9.13,9.13,130000.0,7.1942,7.2021,7.1785,7.1785,130000.0
2009-02-27 13:55:00,9.13,9.18,9.13,9.17,97000.0,7.1785,7.2178,7.1785,7.2099,97000.0
2009-02-27 14:00:00,9.17,9.21,9.15,9.2,74000.0,7.2099,7.2414,7.1942,7.2335,74000.0
2009-02-27 14:05:00,9.2,9.2,9.15,9.16,85500.0,7.2335,7.2335,7.1942,7.2021,85500.0
2009-02-27 14:10:00,9.15,9.16,9.13,9.16,116500.0,7.1942,7.2021,7.1785,7.2021,116500.0
2009-02-27 14:15:00,9.17,9.18,9.14,9.16,109000.0,7.2099,7.2178,7.1863,7.2021,109000.0
2009-02-27 14:20:00,9.16,9.17,9.12,9.13,54500.0,7.2021,7.2099,7.1706,7.1785,54500.0
2009-02-27 14:25:00,9.13,9.16,9.09,9.1,91500.0,7.1785,7.2021,7.147,7.1549,91500.0
2009-02-27 14:30:00,9.1,9.12,9.09,9.1,114500.0,7.1549,7.1706,7.147,7.1549,114500.0
2009-02-27 14:35:00,9.11,9.12,9.08,9.09,68500.0,7.1627,7.1706,7.1392,7.147,68500.0
2009-02-27 14:40:00,9.09,9.13,9.08,9.1,117500.0,7.147,7.1785,7.1392,7.1549,117500.0
2009-02-27 14:45:00,9.09,9.15,9.09,9.15,160000.0,7.147,7.1942,7.147,7.1942,160000.0
2009-02-27 14:50:00,9.14,9.16,9.12,9.13,138000.0,7.1863,7.2021,7.1706,7.1785,138000.0
2009-02-27 14:55:00,9.12,9.15,9.12,9.14,76500.0,7.1706,7.1942,7.1706,7.1863,76500.0
2009-02-27 15:00:00,9.13,9.13,9.09,9.1,101000.0,7.1785,7.1785,7.147,7.1549,101000.0
2009-02-27 15:05:00,9.11,9.11,9.07,9.07,82000.0,7.1627,7.1627,7.1313,7.1313,82000.0
2009-02-27 15:10:00,9.07,9.07,9.02,9.05,130000.0,7.1313,7.1313,7.092,7.1156,130000.0
2009-02-27 15:15:00,9.03,9.03,9.0,9.01,154500.0,7.0998,7.0998,7.0763,7.0841,154500.0
2009-02-27 15:20:00,9.01,9.02,8.98,9.01,251500.0,7.0841,7.092,7.0605,7.0841,251500.0
2009-02-27 15:25:00,9.02,9.04,9.0,9.0,146000.0,7.092,7.1077,7.0763,7.0763,146000.0
2009-02-27 15:30:00,8.99,9.05,8.99,9.04,259000.0,7.0684,7.1156,7.0684,7.1077,259000.0
2009-02-27 15:35:00,9.04,9.04,8.97,8.99,210500.0,7.1077,7.1077,7.0527,7.0684,210500.0
2009-02-27 15:40:00,8.99,9.04,8.99,9.02,201500.0,7.0684,7.1077,7.0684,7.092,201500.0
2009-02-27 15:45:00,9.02,9.07,9.0,9.05,111500.0,7.092,7.1313,7.0763,7.1156,111500.0
2009-02-27 15:50:00,9.04,9.05,9.02,9.02,148000.0,7.1077,7.1156,7.092,7.092,148000.0
2009-02-27 15:55:00,9.02,9.03,8.99,9.01,592000.0,7.092,7.0998,7.0684,7.0841,592000.0
2009-03-02 09:30:00,8.8,8.8,8.74,8.74,317500.0,6.919,6.919,6.8718,6.8718,317500.0
2009-03-02 09:35:00,8.74,8.77,8.74,8.75,63000.0,6.8718,6.8954,6.8718,6.8797,63000.0
2009-03-02 09:40:00,8.75,8.79,8.75,8.78,153000.0,6.8797,6.9111,6.8797,6.9033,153000.0
2009-03-02 09:45:00,8.78,8.8,8.77,8.78,95000.0,6.9033,6.919,6.8954,6.9033,95000.0
2009-03-02 09:50:00,8.8,8.82,8.8,8.8,73500.0,6.919,6.9347,6.919,6.919,73500.0
2009-03-02 09:55:00,8.79,8.8,8.76,8.76,27500.0,6.9111,6.919,6.8876,6.8876,27500.0
2009-03-02 10:00:00,8.77,8.8,8.75,8.75,91000.0,6.8954,6.919,6.8797,6.8797,91000.0
2009-03-02 10:05:00,8.74,8.74,8.71,8.73,57000.0,6.8718,6.8718,6.8482,6.864,57000.0
2009-03-02 10:10:00,8.73,8.74,8.68,8.69,123500.0,6.864,6.8718,6.8247,6.8325,123500.0
2009-03-02 10:15:00,8.69,8.72,8.68,8.7,80000.0,6.8325,6.8561,6.8247,6.8404,80000.0
2009-03-02 10:20:00,8.7,8.73,8.68,8.73,52500.0,6.8404,6.864,6.8247,6.864,52500.0
2009-03-02 10:25:00,8.73,8.73,8.7,8.7,88000.0,6.864,6.864,6.8404,6.8404,88000.0
2009-03-02 10:30:00,8.71,8.71,8.69,8.7,61500.0,6.8482,6.8482,6.8325,6.8404,61500.0
2009-03-02 10:35:00,8.69,8.71,8.69,8.69,72000.0,6.8325,6.8482,6.8325,6.8325,72000.0
2009-03-02 10:40:00,8.68,8.69,8.66,8.68,68000.0,6.8247,6.8325,6.8089,6.8247,68000.0
2009-03-02 10:45:00,8.69,8.69,8.67,8.67,36500.0,6.8325,6.8325,6.8168,6.8168,36500.0
2009-03-02 10:50:00,8.67,8.67,8.66,8.66,61000.0,6.8168,6.8168,6.8089,6.8089,61000.0
2009-03-02 10:55:00,8.65,8.67,8.64,8.65,37500.0,6.8011,6.8168,6.7932,6.8011,37500.0
2009-03-02 11:00:00,8.66,8.68,8.66,8.66,64500.0,6.8089,6.8247,6.8089,6.8089,64500.0
2009-03-02 11:05:00,8.66,8.66,8.62,8.63,74500.0,6.8089,6.8089,6.7775,6.7853,74500.0
2009-03-02 11:10:00,8.62,8.63,8.62,8.63,44500.0,6.7775,6.7853,6.7775,6.7853,44500.0
2009-03-02 11:15:00,8.63,8.64,8.62,8.63,86500.0,6.7853,6.7932,6.7775,6.7853,86500.0
2009-03-02 11:20:00,8.64,8.66,8.64,8.64,46000.0,6.7932,6.8089,6.7932,6.7932,46000.0
2009-03-02 11:25:00,8.64,8.64,8.6,8.6,86500.0,6.7932,6.7932,6.7618,6.7618,86500.0
2009-03-02 11:30:00,8.6,8.61,8.59,8.6,155000.0,6.7618,6.7696,6.7539,6.7618,155000.0
2009-03-02 11:35:00,8.6,8.61,8.57,8.58,94500.0,6.7618,6.7696,6.7382,6.746,94500.0
2009-03-02 11:40:00,8.58,8.6,8.58,8.58,66000.0,6.746,6.7618,6.746,6.746,66000.0
2009-03-02 11:45:00,8.58,8.58,8.57,8.57,238500.0,6.746,6.746,6.7382,6.7382,238500.0
2009-03-02 11:50:00,8.57,8.57,8.53,8.53,144500.0,6.7382,6.7382,6.7067,6.7067,144500.0
2009-03-02 11:55:00,8.54,8.55,8.53,8.54,54000.0,6.7146,6.7224,6.7067,6.7146,54000.0
2009-03-02 12:00:00,8.55,8.56,8.54,8.56,85000.0,6.7224,6.7303,6.7146,6.7303,85000.0
2009-03-02 12:05:00,8.56,8.58,8.55,8.57,81000.0,6.7303,6.746,6.7224,6.7382,81000.0
2009-03-02 12:10:00,8.56,8.57,8.53,8.53,113000.0,6.7303,6.7382,6.7067,6.7067,113000.0
2009-03-02 12:15:00,8.54,8.56,8.52,8.52,100500.0,6.7146,6.7303,6.6989,6.6989,100500.0
2009-03-02 12:20:00,8.53,8.56,8.53,8.55,64000.0,6.7067,6.7303,6.7067,6.7224,64000.0
2009-03-02 12:25:00,8.56,8.57,8.55,8.56,88000.0,6.7303,6.7382,6.7224,6.7303,88000.0
2009-03-02 12:30:00,8.56,8.57,8.55,8.56,86000.0,6.7303,6.7382,6.7224,6.7303,86000.0
2009-03-02 12:35:00,8.57,8.57,8.56,8.56,52500.0,6.7382,6.7382,6.7303,6.7303,52500.0
2009-03-02 12:40:00,8.56,8.58,8.55,8.57,118000.0,6.7303,6.746,6.7224,6.7382,118000.0
2009-03-02 12:45:00,8.57,8.57,8.54,8.55,111000.0,6.7382,6.7382,6.7146,6.7224,111000.0
2009-03-02 12:50:00,8.55,8.58,8.55,8.56,96000.0,6.7224,6.746,6.7224,6.7303,96000.0
2009-03-02 12:55:00,8.56,8.57,8.52,8.53,125500.0,6.7303,6.7382,6.6989,6.7067,125500.0
2009-03-02 13:00:00,8.53,8.56,8.53,8.55,118500.0,6.7067,6.7303,6.7067,6.7224,118500.0
2009-03-02 13:05:00,8.55,8.55,8.53,8.55,75000.0,6.7224,6.7224,6.7067,6.7224,75000.0
2009-03-02 13:10:00,8.55,8.55,8.52,8.52,77500.0,6.7224,6.7224,6.6989,6.6989,77500.0
2009-03-02 13:15:00,8.52,8.53,8.51,8.52,91500.0,6.6989,6.7067,6.691,6.6989,91500.0
2009-03-02 13:20:00,8.52,8.52,8.5,8.5,82000.0,6.6989,6.6989,6.6831,6.6831,82000.0
2009-03-02 13:25:00,8.5,8.52,8.49,8.51,142000.0,6.6831,6.6989,6.6753,6.691,142000.0
2009-03-02 13:30:00,8.51,8.51,8.49,8.49,36000.0,6.691,6.691,6.6753,6.6753,36000.0
2009-03-02 13:35:00,8.49,8.5,8.48,8.49,75500.0,6.6753,6.6831,6.6674,6.6753,75500.0
2009-03-02 13:40:00,8.49,8.52,8.49,8.49,80000.0,6.6753,6.6989,6.6753,6.6753,80000.0
2009-03-02 13:45:00,8.5,8.53,8.49,8.53,62500.0,6.6831,6.7067,6.6753,6.7067,62500.0
2009-03-02 13:50:00,8.53,8.54,8.51,8.54,82000.0,6.7067,6.7146,6.691,6.7146,82000.0
2009-03-02 13:55:00,8.55,8.57,8.54,8.57,106000.0,6.7224,6.7382,6.7146,6.7382,106000.0
2009-03-02 14:00:00,8.57,8.57,8.55,8.56,110000.0,6.7382,6.7382,6.7224,6.7303,110000.0
2009-03-02 14:05:00,8.56,8.56,8.53,8.54,96500.0,6.7303,6.7303,6.7067,6.7146,96500.0
2009-03-02 14:10:00,8.55,8.56,8.54,8.55,86000.0,6.7224,6.7303,6.7146,6.7224,86000.0
2009-03-02 14:15:00,8.55,8.58,8.55,8.55,92500.0,6.7224,6.746,6.7224,6.7224,92500.0
2009-03-02 14:20:00,8.55,8.55,8.53,8.53,83500.0,6.7224,6.7224,6.7067,6.7067,83500.0
2009-03-02 14:25:00,8.54,8.54,8.51,8.53,139500.0,6.7146,6.7146,6.691,6.7067,139500.0
2009-03-02 14:30:00,8.53,8.57,8.51,8.56,221000.0,6.7067,6.7382,6.691,6.7303,221000.0
2009-03-02 14:35:00,8.56,8.59,8.56,8.56,251000.0,6.7303,6.7539,6.7303,6.7303,251000.0
2009-03-02 14:40:00,8.56,8.59,8.55,8.57,226000.0,6.7303,6.7539,6.7224,6.7382,226000.0
2009-03-02 14:45:00,8.57,8.57,8.55,8.55,287000.0,6.7382,6.7382,6.7224,6.7224,287000.0
2009-03-02 14:50:00,8.54,8.57,8.52,8.52,253000.0,6.7146,6.7382,6.6989,6.6989,253000.0
2009-03-02 14:55:00,8.53,8.54,8.51,8.52,235000.0,6.7067,6.7146,6.691,6.6989,235000.0
2009-03-02 15:00:00,8.52,8.53,8.49,8.5,291000.0,6.6989,6.7067,6.6753,6.6831,291000.0
2009-03-02 15:05:00,8.5,8.5,8.48,8.49,343500.0,6.6831,6.6831,6.6674,6.6753,343500.0
2009-03-02 15:10:00,8.49,8.51,8.48,8.49,468000.0,6.6753,6.691,6.6674,6.6753,468000.0
2009-03-02 15:15:00,8.49,8.49,8.46,8.46,283500.0,6.6753,6.6753,6.6517,6.6517,283500.0
2009-03-02 15:20:00,8.46,8.47,8.45,8.45,416000.0,6.6517,6.6595,6.6438,6.6438,416000.0
2009-03-02 15:25:00,8.45,8.49,8.44,8.48,501000.0,6.6438,6.6753,6.636,6.6674,501000.0
2009-03-02 15:30:00,8.49,8.51,8.48,8.5,420000.0,6.6753,6.691,6.6674,6.6831,420000.0
2009-03-02 15:35:00,8.5,8.5,8.46,8.47,353000.0,6.6831,6.6831,6.6517,6.6595,353000.0
2009-03-02 15:40:00,8.47,8.47,8.43,8.46,472000.0,6.6595,6.6595,6.6281,6.6517,472000.0
2009-03-02 15:45:00,8.46,8.48,8.44,8.45,599500.0,6.6517,6.6674,6.636,6.6438,599500.0
2009-03-02 15:50:00,8.45,8.46,8.43,8.43,691500.0,6.6438,6.6517,6.6281,6.6281,691500.0
2009-03-02 15:55:00,8.43,8.46,8.43,8.45,664500.0,6.6281,6.6517,6.6281,6.6438,664500.0
2009-03-03 09:30:00,8.58,8.58,8.53,8.53,302000.0,6.746,6.746,6.7067,6.7067,302000.0
2009-03-03 09:35:00,8.53,8.56,8.51,8.55,158500.0,6.7067,6.7303,6.691,6.7224,158500.0
2009-03-03 09:40:00,8.55,8.56,8.52,8.55,144500.0,6.7224,6.7303,6.6989,6.7224,144500.0
2009-03-03 09:45:00,8.54,8.54,8.51,8.52,136500.0,6.7146,6.7146,6.691,6.6989,136500.0
2009-03-03 09:50:00,8.52,8.55,8.5,8.54,118000.0,6.6989,6.7224,6.6831,6.7146,118000.0
2009-03-03 09:55:00,8.55,8.55,8.52,8.52,117000.0,6.7224,6.7224,6.6989,6.6989,117000.0
2009-03-03 10:00:00,8.52,8.53,8.48,8.53,220000.0,6.6989,6.7067,6.6674,6.7067,220000.0
2009-03-03 10:05:00,8.52,8.53,8.5,8.5,47000.0,6.6989,6.7067,6.6831,6.6831,47000.0
2009-03-03 10:10:00,8.5,8.51,8.45,8.46,191500.0,6.6831,6.691,6.6438,6.6517,191500.0
2009-03-03 10:15:00,8.46,8.48,8.44,8.47,84500.0,6.6517,6.6674,6.636,6.6595,84500.0
2009-03-03 10:20:00,8.46,8.5,8.45,8.48,118500.0,6.6517,6.6831,6.6438,6.6674,118500.0
2009-03-03 10:25:00,8.48,8.51,8.48,8.5,196000.0,6.6674,6.691,6.6674,6.6831,196000.0
2009-03-03 10:30:00,8.49,8.5,8.46,8.49,151500.0,6.6753,6.6831,6.6517,6.6753,151500.0
2009-03-03 10:35:00,8.48,8.51,8.46,8.5,129000.0,6.6674,6.691,6.6517,6.6831,129000.0
2009-03-03 10:40:00,8.51,8.52,8.49,8.49,125000.0,6.691,6.6989,6.6753,6.6753,125000.0
2009-03-03 10:45:00,8.49,8.51,8.49,8.49,82500.0,6.6753,6.691,6.6753,6.6753,82500.0
2009-03-03 10:50:00,8.49,8.5,8.45,8.46,43500.0,6.6753,6.6831,6.6438,6.6517,43500.0
2009-03-03 10:55:00,8.46,8.47,8.44,8.45,99500.0,6.6517,6.6595,6.636,6.6438,99500.0
2009-03-03 11:00:00,8.45,8.47,8.41,8.41,102000.0,6.6438,6.6595,6.6124,6.6124,102000.0
2009-03-03 11:05:00,8.41,8.44,8.41,8.43,93000.0,6.6124,6.636,6.6124,6.6281,93000.0
2009-03-03 11:10:00,8.43,8.43,8.36,8.38,227500.0,6.6281,6.6281,6.5731,6.5888,227500.0
2009-03-03 11:15:00,8.37,8.37,8.33,8.35,161000.0,6.5809,6.5809,6.5495,6.5652,161000.0
2009-03-03 11:20:00,8.35,8.38,8.34,8.37,158500.0,6.5652,6.5888,6.5573,6.5809,158500.0
2009-03-03 11:25:00,8.37,8.4,8.36,8.38,93000.0,6.5809,6.6045,6.5731,6.5888,93000.0
2009-03-03 11:30:00,8.39,8.39,8.36,8.36,158500.0,6.5966,6.5966,6.5731,6.5731,158500.0
2009-03-03 11:35:00,8.36,8.37,8.33,8.33,133500.0,6.5731,6.5809,6.5495,6.5495,133500.0
2009-03-03 11:40:00,8.33,8.36,8.33,8.36,69500.0,6.5495,6.5731,6.5495,6.5731,69500.0
2009-03-03 11:45:00,8.36,8.36,8.34,8.35,82500.0,6.5731,6.5731,6.5573,6.5652,82500.0
2009-03-03 11:50:00,8.36,8.36,8.32,8.34,309500.0,6.5731,6.5731,6.5416,6.5573,309500.0
2009-03-03 11:55:00,8.33,8.33,8.31,8.33,116500.0,6.5495,6.5495,6.5337,6.5495,116500.0
2009-03-03 12:00:00,8.33,8.37,8.33,8.36,118000.0,6.5495,6.5809,6.5495,6.5731,118000.0
2009-03-03 12:05:00,8.36,8.38,8.36,8.38,135000.0,6.5731,6.5888,6.5731,6.5888,135000.0
2009-03-03 12:10:00,8.38,8.38,8.37,8.38,121000.0,6.5888,6.5888,6.5809,6.5888,121000.0
2009-03-03 12:15:00,8.37,8.42,8.36,8.42,74500.0,6.5809,6.6202,6.5731,6.6202,74500.0
2009-03-03 12:20:00,8.42,8.43,8.41,8.42,84000.0,6.6202,6.6281,6.6124,6.6202,84000.0
2009-03-03 12:25:00,8.42,8.47,8.42,8.46,74000.0,6.6202,6.6595,6.6202,6.6517,74000.0
2009-03-03 12:30:00,8.45,8.45,8.42,8.42,123000.0,6.6438,6.6438,6.6202,6.6202,123000.0
2009-03-03 12:35:00,8.43,8.44,8.41,8.41,136500.0,6.6281,6.636,6.6124,6.6124,136500.0
2009-03-03 12:40:00,8.41,8.43,8.4,8.43,74500.0,6.6124,6.6281,6.6045,6.6281,74500.0
2009-03-03 12:45:00,8.43,8.45,8.42,8.43,72500.0,6.6281,6.6438,6.6202,6.6281,72500.0
2009-03-03 12:50:00,8.43,8.43,8.39,8.42,200500.0,6.6281,6.6281,6.5966,6.6202,200500.0
2009-03-03 12:55:00,8.42,8.42,8.38,8.4,136500.0,6.6202,6.6202,6.5888,6.6045,136500.0
2009-03-03 13:00:00,8.39,8.41,8.38,8.41,74500.0,6.5966,6.6124,6.5888,6.6124,74500.0
2009-03-03 13:05:00,8.41,8.41,8.37,8.39,108500.0,6.6124,6.6124,6.5809,6.5966,108500.0
2009-03-03 13:10:00,8.39,8.41,8.38,8.39,130000.0,6.5966,6.6124,6.5888,6.5966,130000.0
2009-03-03 13:15:00,8.39,8.41,8.39,8.41,70000.0,6.5966,6.6124,6.5966,6.6124,70000.0
2009-03-03 13:20:00,8.42,8.43,8.41,8.41,58000.0,6.6202,6.6281,6.6124,6.6124,58000.0
2009-03-03 13:25:00,8.41,8.41,8.38,8.38,110000.0,6.6124,6.6124,6.5888,6.5888,110000.0
2009-03-03 13:30:00,8.38,8.4,8.37,8.38,184500.0,6.5888,6.6045,6.5809,6.5888,184500.0
2009-03-03 13:35:00,8.38,8.38,8.35,8.36,118000.0,6.5888,6.5888,6.5652,6.5731,118000.0
2009-03-03 13:40:00,8.36,8.39,8.36,8.38,189500.0,6.5731,6.5966,6.5731,6.5888,189500.0
2009-03-03 13:45:00,8.38,8.38,8.35,8.36,144500.0,6.5888,6.5888,6.5652,6.5731,144500.0
2009-03-03 13:50:00,8.36,8.4,8.36,8.39,196000.0,6.5731,6.6045,6.5731,6.5966,196000.0
2009-03-03 13:55:00,8.4,8.44,8.39,8.42,155000.0,6.6045,6.636,6.5966,6.6202,155000.0
2009-03-03 14:00:00,8.42,8.46,8.41,8.45,251500.0,6.6202,6.6517,6.6124,6.6438,251500.0
2009-03-03 14:05:00,8.44,8.45,8.42,8.43,131500.0,6.636,6.6438,6.6202,6.6281,131500.0
2009-03-03 14:10:00,8.43,8.47,8.43,8.47,102000.0,6.6281,6.6595,6.6281,6.6595,102000.0
2009-03-03 14:15:00,8.46,8.47,8.44,8.45,95500.0,6.6517,6.6595,6.636,6.6438,95500.0
2009-03-03 14:20:00,8.44,8.49,8.43,8.49,119500.0,6.636,6.6753,6.6281,6.6753,119500.0
2009-03-03 14:25:00,8.49,8.49,8.47,8.48,160500.0,6.6753,6.6753,6.6595,6.6674,160500.0
2009-03-03 14:30:00,8.47,8.51,8.46,8.51,159000.0,6.6595,6.691,6.6517,6.691,159000.0
2009-03-03 14:35:00,8.52,8.54,8.51,8.52,194000.0,6.6989,6.7146,6.691,6.6989,194000.0
2009-03-03 14:40:00,8.53,8.55,8.51,8.52,226500.0,6.7067,6.7224,6.691,6.6989,226500.0
2009-03-03 14:45:00,8.52,8.53,8.49,8.52,159500.0,6.6989,6.7067,6.6753,6.6989,159500.0
2009-03-03 14:50:00,8.52,8.52,8.49,8.51,141500.0,6.6989,6.6989,6.6753,6.691,141500.0
2009-03-03 14:55:00,8.51,8.56,8.5,8.53,178000.0,6.691,6.7303,6.6831,6.7067,178000.0
2009-03-03 15:00:00,8.53,8.53,8.51,8.51,151500.0,6.7067,6.7067,6.691,6.691,151500.0
2009-03-03 15:05:00,8.51,8.52,8.48,8.49,224500.0,6.691,6.6989,6.6674,6.6753,224500.0
2009-03-03 15:10:00,8.48,8.51,8.46,8.47,227500.0,6.6674,6.691,6.6517,6.6595,227500.0
2009-03-03 15:15:00,8.46,8.49,8.46,8.47,224500.0,6.6517,6.6753,6.6517,6.6595,224500.0
2009-03-03 15:20:00,8.47,8.48,8.4,8.42,293500.0,6.6595,6.6674,6.6045,6.6202,293500.0
2009-03-03 15:25:00,8.42,8.43,8.4,8.41,200000.0,6.6202,6.6281,6.6045,6.6124,200000.0
2009-03-03 15:30:00,8.41,8.43,8.4,8.42,203500.0,6.6124,6.6281,6.6045,6.6202,203500.0
2009-03-03 15:35:00,8.42,8.42,8.37,8.37,233000.0,6.6202,6.6202,6.5809,6.5809,233000.0
2009-03-03 15:40:00,8.36,8.39,8.35,8.36,94500.0,6.5731,6.5966,6.5652,6.5731,94500.0
2009-03-03 15:45:00,8.36,8.38,8.36,8.37,169500.0,6.5731,6.5888,6.5731,6.5809,169500.0
2009-03-03 15:50:00,8.37,8.41,8.36,8.39,249000.0,6.5809,6.6124,6.5731,6.5966,249000.0
2009-03-03 15:55:00,8.39,8.41,8.39,8.4,283500.0,6.5966,6.6124,6.5966,6.6045,283500.0
2009-03-04 09:30:00,8.51,8.53,8.49,8.52,313500.0,6.691,6.7067,6.6753,6.6989,313500.0
2009-03-04 09:35:00,8.53,8.6,8.52,8.57,91000.0,6.7067,6.7618,6.6989,6.7382,91000.0
2009-03-04 09:40:00,8.57,8.59,8.55,8.57,72500.0,6.7382,6.7539,6.7224,6.7382,72500.0
2009-03-04 09:45:00,8.57,8.58,8.54,8.55,103000.0,6.7382,6.746,6.7146,6.7224,103000.0
2009-03-04 09:50:00,8.54,8.55,8.5,8.51,63000.0,6.7146,6.7224,6.6831,6.691,63000.0
2009-03-04 09:55:00,8.52,8.52,8.5,8.5,54500.0,6.6989,6.6989,6.6831,6.6831,54500.0
2009-03-04 10:00:00,8.5,8.54,8.5,8.53,73000.0,6.6831,6.7146,6.6831,6.7067,73000.0
2009-03-04 10:05:00,8.53,8.56,8.52,8.53,42500.0,6.7067,6.7303,6.6989,6.7067,42500.0
2009-03-04 10:10:00,8.52,8.53,8.49,8.5,89500.0,6.6989,6.7067,6.6753,6.6831,89500.0
2009-03-04 10:15:00,8.5,8.51,8.46,8.47,89500.0,6.6831,6.691,6.6517,6.6595,89500.0
2009-03-04 10:20:00,8.47,8.48,8.45,8.48,54000.0,6.6595,6.6674,6.6438,6.6674,54000.0
2009-03-04 10:25:00,8.47,8.51,8.47,8.51,98500.0,6.6595,6.691,6.6595,6.691,98500.0
2009-03-04 10:30:00,8.51,8.52,8.49,8.51,162000.0,6.691,6.6989,6.6753,6.691,162000.0
2009-03-04 10:35:00,8.51,8.52,8.48,8.51,112000.0,6.691,6.6989,6.6674,6.691,112000.0
2009-03-04 10:40:00,8.51,8.57,8.51,8.54,91000.0,6.691,6.7382,6.691,6.7146,91000.0
2009-03-04 10:45:00,8.54,8.56,8.53,8.55,56000.0,6.7146,6.7303,6.7067,6.7224,56000.0
2009-03-04 10:50:00,8.55,8.58,8.54,8.55,76000.0,6.7224,6.746,6.7146,6.7224,76000.0
2009-03-04 10:55:00,8.56,8.56,8.53,8.54,91000.0,6.7303,6.7303,6.7067,6.7146,91000.0
2009-03-04 11:00:00,8.54,8.59,8.54,8.58,135000.0,6.7146,6.7539,6.7146,6.746,135000.0
2009-03-04 11:05:00,8.57,8.61,8.57,8.6,77500.0,6.7382,6.7696,6.7382,6.7618,77500.0
2009-03-04 11:10:00,8.59,8.62,8.59,8.6,110500.0,6.7539,6.7775,6.7539,6.7618,110500.0
2009-03-04 11:15:00,8.6,8.6,8.59,8.59,48000.0,6.7618,6.7618,6.7539,6.7539,48000.0
2009-03-04 11:20:00,8.59,8.6,8.57,8.59,82500.0,6.7539,6.7618,6.7382,6.7539,82500.0
2009-03-04 11:25:00,8.6,8.62,8.59,8.62,71000.0,6.7618,6.7775,6.7539,6.7775,71000.0
2009-03-04 11:30:00,8.62,8.63,8.61,8.62,106000.0,6.7775,6.7853,6.7696,6.7775,106000.0
2009-03-04 11:35:00,8.62,8.63,8.61,8.61,35500.0,6.7775,6.7853,6.7696,6.7696,35500.0
2009-03-04 11:40:00,8.61,8.61,8.59,8.6,194500.0,6.7696,6.7696,6.7539,6.7618,194500.0
2009-03-04 11:45:00,8.6,8.61,8.58,8.61,214500.0,6.7618,6.7696,6.746,6.7696,214500.0
2009-03-04 11:50:00,8.6,8.62,8.6,8.61,123500.0,6.7618,6.7775,6.7618,6.7696,123500.0
2009-03-04 11:55:00,8.61,8.65,8.61,8.62,74000.0,6.7696,6.8011,6.7696,6.7775,74000.0
2009-03-04 12:00:00,8.62,8.63,8.61,8.61,72000.0,6.7775,6.7853,6.7696,6.7696,72000.0
2009-03-04 12:05:00,8.61,8.61,8.57,8.58,58500.0,6.7696,6.7696,6.7382,6.746,58500.0
2009-03-04 12:10:00,8.58,8.59,8.58,8.59,106000.0,6.746,6.7539,6.746,6.7539,106000.0
2009-03-04 12:15:00,8.59,8.59,8.56,8.56,75000.0,6.7539,6.7539,6.7303,6.7303,75000.0
2009-03-04 12:20:00,8.56,8.58,8.56,8.57,109500.0,6.7303,6.746,6.7303,6.7382,109500.0
2009-03-04 12:25:00,8.57,8.59,8.57,8.58,66500.0,6.7382,6.7539,6.7382,6.746,66500.0
2009-03-04 12:30:00,8.58,8.59,8.57,8.59,78000.0,6.746,6.7539,6.7382,6.7539,78000.0
2009-03-04 12:35:00,8.59,8.61,8.58,8.6,38000.0,6.7539,6.7696,6.746,6.7618,38000.0
2009-03-04 12:40:00,8.6,8.6,8.57,8.57,49000.0,6.7618,6.7618,6.7382,6.7382,49000.0
2009-03-04 12:45:00,8.57,8.57,8.54,8.54,54000.0,6.7382,6.7382,6.7146,6.7146,54000.0
2009-03-04 12:50:00,8.54,8.56,8.54,8.56,40500.0,6.7146,6.7303,6.7146,6.7303,40500.0
2009-03-04 12:55:00,8.56,8.56,8.54,8.56,94500.0,6.7303,6.7303,6.7146,6.7303,94500.0
2009-03-04 13:00:00,8.55,8.56,8.54,8.54,92000.0,6.7224,6.7303,6.7146,6.7146,92000.0
2009-03-04 13:05:00,8.54,8.54,8.52,8.54,48000.0,6.7146,6.7146,6.6989,6.7146,48000.0
2009-03-04 13:10:00,8.54,8.56,8.54,8.55,46500.0,6.7146,6.7303,6.7146,6.7224,46500.0
2009-03-04 13:15:00,8.54,8.57,8.54,8.57,164500.0,6.7146,6.7382,6.7146,6.7382,164500.0
2009-03-04 13:20:00,8.57,8.58,8.56,8.57,59000.0,6.7382,6.746,6.7303,6.7382,59000.0
2009-03-04 13:25:00,8.57,8.6,8.57,8.58,34500.0,6.7382,6.7618,6.7382,6.746,34500.0
2009-03-04 13:30:00,8.57,8.61,8.57,8.59,88000.0,6.7382,6.7696,6.7382,6.7539,88000.0
2009-03-04 13:35:00,8.59,8.59,8.56,8.56,242000.0,6.7539,6.7539,6.7303,6.7303,242000.0
2009-03-04 13:40:00,8.56,8.58,8.56,8.57,64500.0,6.7303,6.746,6.7303,6.7382,64500.0
2009-03-04 13:45:00,8.57,8.6,8.57,8.6,79000.0,6.7382,6.7618,6.7382,6.7618,79000.0
2009-03-04 13:50:00,8.6,8.6,8.58,8.59,63000.0,6.7618,6.7618,6.746,6.7539,63000.0
2009-03-04 13:55:00,8.59,8.59,8.57,8.57,57000.0,6.7539,6.7539,6.7382,6.7382,57000.0
2009-03-04 14:00:00,8.57,8.6,8.55,8.59,137000.0,6.7382,6.7618,6.7224,6.7539,137000.0
2009-03-04 14:05:00,8.6,8.63,8.59,8.63,99500.0,6.7618,6.7853,6.7539,6.7853,99500.0
2009-03-04 14:10:00,8.62,8.62,8.61,8.61,109500.0,6.7775,6.7775,6.7696,6.7696,109500.0
2009-03-04 14:15:00,8.61,8.65,8.6,8.64,125500.0,6.7696,6.8011,6.7618,6.7932,125500.0
2009-03-04 14:20:00,8.64,8.64,8.62,8.64,98000.0,6.7932,6.7932,6.7775,6.7932,98000.0
2009-03-04 14:25:00,8.63,8.64,8.61,8.62,99500.0,6.7853,6.7932,6.7696,6.7775,99500.0
2009-03-04 14:30:00,8.63,8.63,8.61,8.63,95000.0,6.7853,6.7853,6.7696,6.7853,95000.0
2009-03-04 14:35:00,8.64,8.68,8.62,8.66,175500.0,6.7932,6.8247,6.7775,6.8089,175500.0
2009-03-04 14:40:00,8.66,8.69,8.65,8.69,211500.0,6.8089,6.8325,6.8011,6.8325,211500.0
2009-03-04 14:45:00,8.69,8.71,8.69,8.69,156500.0,6.8325,6.8482,6.8325,6.8325,156500.0
2009-03-04 14:50:00,8.69,8.73,8.69,8.71,86000.0,6.8325,6.864,6.8325,6.8482,86000.0
2009-03-04 14:55:00,8.71,8.73,8.69,8.72,143500.0,6.8482,6.864,6.8325,6.8561,143500.0
2009-03-04 15:00:00,8.72,8.73,8.71,8.71,209500.0,6.8561,6.864,6.8482,6.8482,209500.0
2009-03-04 15:05:00,8.71,8.73,8.7,8.72,185000.0,6.8482,6.864,6.8404,6.8561,185000.0
2009-03-04 15:10:00,8.72,8.76,8.72,8.75,384500.0,6.8561,6.8876,6.8561,6.8797,384500.0
2009-03-04 15:15:00,8.75,8.78,8.75,8.76,297500.0,6.8797,6.9033,6.8797,6.8876,297500.0
2009-03-04 15:20:00,8.76,8.77,8.73,8.75,214000.0,6.8876,6.8954,6.864,6.8797,214000.0
2009-03-04 15:25:00,8.75,8.78,8.74,8.78,224000.0,6.8797,6.9033,6.8718,6.9033,224000.0
2009-03-04 15:30:00,8.78,8.78,8.75,8.75,121000.0,6.9033,6.9033,6.8797,6.8797,121000.0
2009-03-04 15:35:00,8.75,8.76,8.71,8.73,356000.0,6.8797,6.8876,6.8482,6.864,356000.0
2009-03-04 15:40:00,8.73,8.73,8.7,8.72,179500.0,6.864,6.864,6.8404,6.8561,179500.0
2009-03-04 15:45:00,8.71,8.71,8.66,8.67,188500.0,6.8482,6.8482,6.8089,6.8168,188500.0
2009-03-04 15:50:00,8.66,8.68,8.64,8.64,299500.0,6.8089,6.8247,6.7932,6.7932,299500.0
2009-03-04 15:55:00,8.65,8.66,8.64,8.64,475000.0,6.8011,6.8089,6.7932,6.7932,475000.0
2009-03-05 09:30:00,8.45,8.45,8.43,8.45,68000.0,6.6438,6.6438,6.6281,6.6438,68000.0
2009-03-05 09:35:00,8.45,8.5,8.45,8.5,83000.0,6.6438,6.6831,6.6438,6.6831,83000.0
2009-03-05 09:40:00,8.5,8.52,8.49,8.49,69000.0,6.6831,6.6989,6.6753,6.6753,69000.0
2009-03-05 09:45:00,8.5,8.53,8.48,8.48,90500.0,6.6831,6.7067,6.6674,6.6674,90500.0
2009-03-05 09:50:00,8.49,8.52,8.48,8.5,86000.0,6.6753,6.6989,6.6674,6.6831,86000.0
2009-03-05 09:55:00,8.51,8.54,8.49,8.49,140500.0,6.691,6.7146,6.6753,6.6753,140500.0
2009-03-05 10:00:00,8.5,8.53,8.48,8.52,159500.0,6.6831,6.7067,6.6674,6.6989,159500.0
2009-03-05 10:05:00,8.53,8.53,8.49,8.49,99500.0,6.7067,6.7067,6.6753,6.6753,99500.0
2009-03-05 10:10:00,8.48,8.49,8.44,8.44,81500.0,6.6674,6.6753,6.636,6.636,81500.0
2009-03-05 10:15:00,8.43,8.45,8.43,8.44,117500.0,6.6281,6.6438,6.6281,6.636,117500.0
2009-03-05 10:20:00,8.43,8.44,8.41,8.43,180000.0,6.6281,6.636,6.6124,6.6281,180000.0
2009-03-05 10:25:00,8.42,8.43,8.42,8.42,82000.0,6.6202,6.6281,6.6202,6.6202,82000.0
2009-03-05 10:30:00,8.43,8.46,8.41,8.45,142500.0,6.6281,6.6517,6.6124,6.6438,142500.0
2009-03-05 10:35:00,8.45,8.46,8.42,8.43,116000.0,6.6438,6.6517,6.6202,6.6281,116000.0
2009-03-05 10:40:00,8.43,8.46,8.43,8.43,141500.0,6.6281,6.6517,6.6281,6.6281,141500.0
2009-03-05 10:45:00,8.43,8.43,8.38,8.4,95000.0,6.6281,6.6281,6.5888,6.6045,95000.0
2009-03-05 10:50:00,8.39,8.4,8.38,8.4,66500.0,6.5966,6.6045,6.5888,6.6045,66500.0
2009-03-05 10:55:00,8.4,8.4,8.36,8.36,107000.0,6.6045,6.6045,6.5731,6.5731,107000.0
2009-03-05 11:00:00,8.36,8.38,8.36,8.36,107000.0,6.5731,6.5888,6.5731,6.5731,107000.0
2009-03-05 11:05:00,8.37,8.37,8.35,8.36,119500.0,6.5809,6.5809,6.5652,6.5731,119500.0
2009-03-05 11:10:00,8.36,8.37,8.34,8.34,225000.0,6.5731,6.5809,6.5573,6.5573,225000.0
2009-03-05 11:15:00,8.34,8.34,8.29,8.3,278000.0,6.5573,6.5573,6.518,6.5259,278000.0
2009-03-05 11:20:00,8.29,8.29,8.27,8.29,87000.0,6.518,6.518,6.5023,6.518,87000.0
2009-03-05 11:25:00,8.29,8.29,8.26,8.27,119000.0,6.518,6.518,6.4944,6.5023,119000.0
2009-03-05 11:30:00,8.27,8.28,8.26,8.28,74500.0,6.5023,6.5102,6.4944,6.5102,74500.0
2009-03-05 11:35:00,8.29,8.31,8.28,8.31,142500.0,6.518,6.5337,6.5102,6.5337,142500.0
2009-03-05 11:40:00,8.3,8.32,8.29,8.31,158000.0,6.5259,6.5416,6.518,6.5337,158000.0
2009-03-05 11:45:00,8.32,8.33,8.3,8.31,108000.0,6.5416,6.5495,6.5259,6.5337,108000.0
2009-03-05 11:50:00,8.31,8.31,8.27,8.27,91000.0,6.5337,6.5337,6.5023,6.5023,91000.0
2009-03-05 11:55:00,8.27,8.28,8.26,8.28,134500.0,6.5023,6.5102,6.4944,6.5102,134500.0
2009-03-05 12:00:00,8.28,8.29,8.25,8.27,201000.0,6.5102,6.518,6.4866,6.5023,201000.0
2009-03-05 12:05:00,8.27,8.28,8.26,8.26,110000.0,6.5023,6.5102,6.4944,6.4944,110000.0
2009-03-05 12:10:00,8.26,8.26,8.25,8.26,75500.0,6.4944,6.4944,6.4866,6.4944,75500.0
2009-03-05 12:15:00,8.25,8.27,8.24,8.27,106500.0,6.4866,6.5023,6.4787,6.5023,106500.0
2009-03-05 12:20:00,8.27,8.28,8.27,8.27,70500.0,6.5023,6.5102,6.5023,6.5023,70500.0
2009-03-05 12:25:00,8.27,8.29,8.27,8.29,86000.0,6.5023,6.518,6.5023,6.518,86000.0
2009-03-05 12:30:00,8.29,8.3,8.28,8.29,109000.0,6.518,6.5259,6.5102,6.518,109000.0
2009-03-05 12:35:00,8.29,8.3,8.28,8.3,117000.0,6.518,6.5259,6.5102,6.5259,117000.0
2009-03-05 12:40:00,8.3,8.31,8.29,8.31,111500.0,6.5259,6.5337,6.518,6.5337,111500.0
2009-03-05 12:45:00,8.31,8.31,8.28,8.28,141500.0,6.5337,6.5337,6.5102,6.5102,141500.0
2009-03-05 12:50:00,8.28,8.28,8.28,8.28,53500.0,6.5102,6.5102,6.5102,6.5102,53500.0
2009-03-05 12:55:00,8.27,8.27,8.26,8.27,81500.0,6.5023,6.5023,6.4944,6.5023,81500.0
2009-03-05 13:00:00,8.27,8.28,8.26,8.26,138000.0,6.5023,6.5102,6.4944,6.4944,138000.0
2009-03-05 13:05:00,8.26,8.31,8.26,8.31,141500.0,6.4944,6.5337,6.4944,6.5337,141500.0
2009-03-05 13:10:00,8.31,8.34,8.31,8.33,153000.0,6.5337,6.5573,6.5337,6.5495,153000.0
2009-03-05 13:15:00,8.33,8.35,8.32,8.34,82500.0,6.5495,6.5652,6.5416,6.5573,82500.0
2009-03-05 13:20:00,8.34,8.34,8.29,8.3,65000.0,6.5573,6.5573,6.518,6.5259,65000.0
2009-03-05 13:25:00,8.3,8.31,8.29,8.31,106000.0,6.5259,6.5337,6.518,6.5337,106000.0
2009-03-05 13:30:00,8.31,8.31,8.28,8.29,96500.0,6.5337,6.5337,6.5102,6.518,96500.0
2009-03-05 13:35:00,8.29,8.29,8.28,8.29,70500.0,6.518,6.518,6.5102,6.518,70500.0
2009-03-05 13:40:00,8.29,8.31,8.26,8.27,172500.0,6.518,6.5337,6.4944,6.5023,172500.0
2009-03-05 13:45:00,8.27,8.3,8.27,8.28,151500.0,6.5023,6.5259,6.5023,6.5102,151500.0
2009-03-05 13:50:00,8.27,8.28,8.26,8.28,72000.0,6.5023,6.5102,6.4944,6.5102,72000.0
2009-03-05 13:55:00,8.28,8.3,8.27,8.28,187000.0,6.5102,6.5259,6.5023,6.5102,187000.0
2009-03-05 14:00:00,8.29,8.29,8.27,8.28,114500.0,6.518,6.518,6.5023,6.5102,114500.0
2009-03-05 14:05:00,8.27,8.27,8.25,8.27,160500.0,6.5023,6.5023,6.4866,6.5023,160500.0
2009-03-05 14:10:00,8.26,8.26,8.24,8.24,130500.0,6.4944,6.4944,6.4787,6.4787,130500.0
2009-03-05 14:15:00,8.24,8.27,8.23,8.26,316000.0,6.4787,6.5023,6.4708,6.4944,316000.0
2009-03-05 14:20:00,8.26,8.26,8.22,8.22,300000.0,6.4944,6.4944,6.463,6.463,300000.0
2009-03-05 14:25:00,8.22,8.24,8.22,8.23,162000.0,6.463,6.4787,6.463,6.4708,162000.0
2009-03-05 14:30:00,8.23,8.25,8.22,8.25,187500.0,6.4708,6.4866,6.463,6.4866,187500.0
2009-03-05 14:35:00,8.25,8.26,8.24,8.24,120500.0,6.4866,6.4944,6.4787,6.4787,120500.0
2009-03-05 14:40:00,8.24,8.25,8.23,8.24,80500.0,6.4787,6.4866,6.4708,6.4787,80500.0
2009-03-05 14:45:00,8.24,8.26,8.23,8.24,101000.0,6.4787,6.4944,6.4708,6.4787,101000.0
2009-03-05 14:50:00,8.24,8.25,8.23,8.23,398500.0,6.4787,6.4866,6.4708,6.4708,398500.0
2009-03-05 14:55:00,8.24,8.24,8.21,8.21,174500.0,6.4787,6.4787,6.4551,6.4551,174500.0
2009-03-05 15:00:00,8.21,8.24,8.21,8.23,126500.0,6.4551,6.4787,6.4551,6.4708,126500.0
2009-03-05 15:05:00,8.23,8.26,8.22,8.24,162000.0,6.4708,6.4944,6.463,6.4787,162000.0
2009-03-05 15:10:00,8.25,8.29,8.25,8.29,198500.0,6.4866,6.518,6.4866,6.518,198500.0
2009-03-05 15:15:00,8.29,8.31,8.26,8.26,198000.0,6.518,6.5337,6.4944,6.4944,198000.0
2009-03-05 15:20:00,8.26,8.29,8.25,8.26,198500.0,6.4944,6.518,6.4866,6.4944,198500.0
2009-03-05 15:25:00,8.26,8.26,8.23,8.25,307500.0,6.4944,6.4944,6.4708,6.4866,307500.0
2009-03-05 15:30:00,8.24,8.25,8.22,8.22,163500.0,6.4787,6.4866,6.463,6.463,163500.0
2009-03-05 15:35:00,8.21,8.22,8.18,8.2,161500.0,6.4551,6.463,6.4315,6.4473,161500.0
2009-03-05 15:40:00,8.2,8.21,8.18,8.21,143500.0,6.4473,6.4551,6.4315,6.4551,143500.0
2009-03-05 15:45:00,8.2,8.25,8.2,8.25,226500.0,6.4473,6.4866,6.4473,6.4866,226500.0
2009-03-05 15:50:00,8.25,8.25,8.22,8.23,311500.0,6.4866,6.4866,6.463,6.4708,311500.0
2009-03-05 15:55:00,8.23,8.24,8.22,8.23,531500.0,6.4708,6.4787,6.463,6.4708,531500.0
2009-03-06 09:30:00,8.3,8.3,8.25,8.27,172500.0,6.5259,6.5259,6.4866,6.5023,172500.0
2009-03-06 09:35:00,8.24,8.29,8.24,8.26,75000.0,6.4787,6.518,6.4787,6.4944,75000.0
2009-03-06 09:40:00,8.26,8.38,8.25,8.37,169500.0,6.4944,6.5888,6.4866,6.5809,169500.0
2009-03-06 09:45:00,8.37,8.38,8.33,8.34,140500.0,6.5809,6.5888,6.5495,6.5573,140500.0
2009-03-06 09:50:00,8.34,8.36,8.3,8.3,66500.0,6.5573,6.5731,6.5259,6.5259,66500.0
2009-03-06 09:55:00,8.3,8.31,8.25,8.26,77000.0,6.5259,6.5337,6.4866,6.4944,77000.0
2009-03-06 10:00:00,8.26,8.29,8.24,8.25,179500.0,6.4944,6.518,6.4787,6.4866,179500.0
2009-03-06 10:05:00,8.24,8.26,8.22,8.24,118000.0,6.4787,6.4944,6.463,6.4787,118000.0
2009-03-06 10:10:00,8.23,8.26,8.21,8.22,93500.0,6.4708,6.4944,6.4551,6.463,93500.0
2009-03-06 10:15:00,8.21,8.21,8.17,8.19,114000.0,6.4551,6.4551,6.4237,6.4394,114000.0
2009-03-06 10:20:00,8.19,8.19,8.16,8.18,105500.0,6.4394,6.4394,6.4158,6.4315,105500.0
2009-03-06 10:25:00,8.18,8.22,8.17,8.21,117000.0,6.4315,6.463,6.4237,6.4551,117000.0
2009-03-06 10:30:00,8.21,8.22,8.17,8.17,109500.0,6.4551,6.463,6.4237,6.4237,109500.0
2009-03-06 10:35:00,8.17,8.18,8.14,8.15,107000.0,6.4237,6.4315,6.4001,6.4079,107000.0
2009-03-06 10:40:00,8.16,8.19,8.16,8.19,51000.0,6.4158,6.4394,6.4158,6.4394,51000.0
2009-03-06 10:45:00,8.19,8.19,8.13,8.14,120500.0,6.4394,6.4394,6.3922,6.4001,120500.0
2009-03-06 10:50:00,8.14,8.14,8.1,8.1,138500.0,6.4001,6.4001,6.3686,6.3686,138500.0
2009-03-06 10:55:00,8.1,8.12,8.07,8.08,160500.0,6.3686,6.3844,6.345,6.3529,160500.0
2009-03-06 11:00:00,8.08,8.09,8.05,8.09,164000.0,6.3529,6.3608,6.3293,6.3608,164000.0
2009-03-06 11:05:00,8.09,8.1,8.07,8.09,131000.0,6.3608,6.3686,6.345,6.3608,131000.0
2009-03-06 11:10:00,8.1,8.13,8.09,8.12,116500.0,6.3686,6.3922,6.3608,6.3844,116500.0
2009-03-06 11:15:00,8.12,8.13,8.1,8.11,101500.0,6.3844,6.3922,6.3686,6.3765,101500.0
2009-03-06 11:20:00,8.11,8.12,8.09,8.09,125000.0,6.3765,6.3844,6.3608,6.3608,125000.0
2009-03-06 11:25:00,8.09,8.1,8.08,8.1,107000.0,6.3608,6.3686,6.3529,6.3686,107000.0
2009-03-06 11:30:00,8.1,8.15,8.1,8.13,64500.0,6.3686,6.4079,6.3686,6.3922,64500.0
2009-03-06 11:35:00,8.14,8.15,8.11,8.11,127500.0,6.4001,6.4079,6.3765,6.3765,127500.0
2009-03-06 11:40:00,8.11,8.12,8.09,8.1,114000.0,6.3765,6.3844,6.3608,6.3686,114000.0
2009-03-06 11:45:00,8.1,8.11,8.09,8.11,107500.0,6.3686,6.3765,6.3608,6.3765,107500.0
2009-03-06 11:50:00,8.11,8.13,8.1,8.12,151000.0,6.3765,6.3922,6.3686,6.3844,151000.0
2009-03-06 11:55:00,8.12,8.15,8.12,8.12,60000.0,6.3844,6.4079,6.3844,6.3844,60000.0
2009-03-06 12:00:00,8.12,8.16,8.12,8.13,91000.0,6.3844,6.4158,6.3844,6.3922,91000.0
2009-03-06 12:05:00,8.14,8.16,8.14,8.16,63500.0,6.4001,6.4158,6.4001,6.4158,63500.0
2009-03-06 12:10:00,8.15,8.16,8.14,8.16,120500.0,6.4079,6.4158,6.4001,6.4158,120500.0
2009-03-06 12:15:00,8.16,8.17,8.14,8.14,107000.0,6.4158,6.4237,6.4001,6.4001,107000.0
2009-03-06 12:20:00,8.14,8.16,8.13,8.13,118000.0,6.4001,6.4158,6.3922,6.3922,118000.0
2009-03-06 12:25:00,8.13,8.13,8.11,8.13,77500.0,6.3922,6.3922,6.3765,6.3922,77500.0
2009-03-06 12:30:00,8.13,8.13,8.11,8.12,94000.0,6.3922,6.3922,6.3765,6.3844,94000.0
2009-03-06 12:35:00,8.12,8.12,8.09,8.11,87500.0,6.3844,6.3844,6.3608,6.3765,87500.0
2009-03-06 12:40:00,8.1,8.1,8.07,8.07,44000.0,6.3686,6.3686,6.345,6.345,44000.0
2009-03-06 12:45:00,8.07,8.07,8.05,8.05,130500.0,6.345,6.345,6.3293,6.3293,130500.0
2009-03-06 12:50:00,8.06,8.07,8.05,8.06,72000.0,6.3372,6.345,6.3293,6.3372,72000.0
2009-03-06 12:55:00,8.06,8.1,8.05,8.09,43500.0,6.3372,6.3686,6.3293,6.3608,43500.0
2009-03-06 13:00:00,8.09,8.09,8.08,8.08,83500.0,6.3608,6.3608,6.3529,6.3529,83500.0
2009-03-06 13:05:00,8.08,8.08,8.07,8.07,59000.0,6.3529,6.3529,6.345,6.345,59000.0
2009-03-06 13:10:00,8.07,8.09,8.05,8.05,72000.0,6.345,6.3608,6.3293,6.3293,72000.0
2009-03-06 13:15:00,8.05,8.06,8.04,8.05,99500.0,6.3293,6.3372,6.3215,6.3293,99500.0
2009-03-06 13:20:00,8.05,8.05,8.03,8.04,97000.0,6.3293,6.3293,6.3136,6.3215,97000.0
2009-03-06 13:25:00,8.04,8.05,8.03,8.05,60500.0,6.3215,6.3293,6.3136,6.3293,60500.0
2009-03-06 13:30:00,8.05,8.05,8.01,8.03,81000.0,6.3293,6.3293,6.2979,6.3136,81000.0
2009-03-06 13:35:00,8.03,8.05,8.01,8.02,101000.0,6.3136,6.3293,6.2979,6.3057,101000.0
2009-03-06 13:40:00,8.02,8.02,8.0,8.01,102000.0,6.3057,6.3057,6.29,6.2979,102000.0
2009-03-06 13:45:00,8.0,8.03,8.0,8.02,100000.0,6.29,6.3136,6.29,6.3057,100000.0
2009-03-06 13:50:00,8.02,8.03,8.0,8.03,105000.0,6.3057,6.3136,6.29,6.3136,105000.0
2009-03-06 13:55:00,8.03,8.03,8.02,8.03,72500.0,6.3136,6.3136,6.3057,6.3136,72500.0
2009-03-06 14:00:00,8.03,8.07,8.03,8.05,157500.0,6.3136,6.345,6.3136,6.3293,157500.0
2009-03-06 14:05:00,8.05,8.07,8.04,8.07,158500.0,6.3293,6.345,6.3215,6.345,158500.0
2009-03-06 14:10:00,8.07,8.07,8.04,8.06,115500.0,6.345,6.345,6.3215,6.3372,115500.0
2009-03-06 14:15:00,8.06,8.06,8.02,8.03,66000.0,6.3372,6.3372,6.3057,6.3136,66000.0
2009-03-06 14:20:00,8.02,8.03,8.02,8.02,77000.0,6.3057,6.3136,6.3057,6.3057,77000.0
2009-03-06 14:25:00,8.02,8.06,8.02,8.06,122500.0,6.3057,6.3372,6.3057,6.3372,122500.0
2009-03-06 14:30:00,8.06,8.07,8.03,8.05,197500.0,6.3372,6.345,6.3136,6.3293,197500.0
2009-03-06 14:35:00,8.04,8.06,8.02,8.04,164000.0,6.3215,6.3372,6.3057,6.3215,164000.0
2009-03-06 14:40:00,8.04,8.04,7.99,8.01,189500.0,6.3215,6.3215,6.2821,6.2979,189500.0
2009-03-06 14:45:00,8.01,8.02,8.0,8.0,75000.0,6.2979,6.3057,6.29,6.29,75000.0
2009-03-06 14:50:00,8.0,8.01,7.99,7.99,81000.0,6.29,6.2979,6.2821,6.2821,81000.0
2009-03-06 14:55:00,7.99,8.0,7.97,7.98,90000.0,6.2821,6.29,6.2664,6.2743,90000.0
2009-03-06 15:00:00,7.98,8.0,7.97,7.98,108500.0,6.2743,6.29,6.2664,6.2743,108500.0
2009-03-06 15:05:00,7.98,7.98,7.96,7.97,93500.0,6.2743,6.2743,6.2586,6.2664,93500.0
2009-03-06 15:10:00,7.97,7.99,7.97,7.98,103000.0,6.2664,6.2821,6.2664,6.2743,103000.0
2009-03-06 15:15:00,7.97,8.0,7.97,8.0,80000.0,6.2664,6.29,6.2664,6.29,80000.0
2009-03-06 15:20:00,7.99,7.99,7.97,7.97,142000.0,6.2821,6.2821,6.2664,6.2664,142000.0
2009-03-06 15:25:00,7.96,7.98,7.96,7.97,161500.0,6.2586,6.2743,6.2586,6.2664,161500.0
2009-03-06 15:30:00,7.97,8.02,7.97,8.02,219000.0,6.2664,6.3057,6.2664,6.3057,219000.0
2009-03-06 15:35:00,8.02,8.03,8.0,8.01,321000.0,6.3057,6.3136,6.29,6.2979,321000.0
2009-03-06 15:40:00,8.01,8.09,8.01,8.08,372000.0,6.2979,6.3608,6.2979,6.3529,372000.0
2009-03-06 15:45:00,8.08,8.13,8.07,8.09,593500.0,6.3529,6.3922,6.345,6.3608,593500.0
2009-03-06 15:50:00,8.09,8.14,8.08,8.14,432500.0,6.3608,6.4001,6.3529,6.4001,432500.0
2009-03-06 15:55:00,8.14,8.17,8.14,8.17,221000.0,6.4001,6.4237,6.4001,6.4237,221000.0
2009-03-09 09:30:00,8.07,8.09,8.06,8.09,190000.0,6.345,6.3608,6.3372,6.3608,190000.0
2009-03-09 09:35:00,8.09,8.13,8.09,8.13,140000.0,6.3608,6.3922,6.3608,6.3922,140000.0
2009-03-09 09:40:00,8.13,8.16,8.12,8.15,148000.0,6.3922,6.4158,6.3844,6.4079,148000.0
2009-03-09 09:45:00,8.14,8.22,8.14,8.22,189500.0,6.4001,6.463,6.4001,6.463,189500.0
2009-03-09 09:50:00,8.22,8.26,8.22,8.23,108000.0,6.463,6.4944,6.463,6.4708,108000.0
2009-03-09 09:55:00,8.23,8.24,8.18,8.19,90000.0,6.4708,6.4787,6.4315,6.4394,90000.0
2009-03-09 10:00:00,8.19,8.23,8.18,8.23,181500.0,6.4394,6.4708,6.4315,6.4708,181500.0
2009-03-09 10:05:00,8.23,8.29,8.23,8.27,94000.0,6.4708,6.518,6.4708,6.5023,94000.0
2009-03-09 10:10:00,8.26,8.31,8.26,8.29,57500.0,6.4944,6.5337,6.4944,6.518,57500.0
2009-03-09 10:15:00,8.29,8.31,8.28,8.29,84500.0,6.518,6.5337,6.5102,6.518,84500.0
2009-03-09 10:20:00,8.29,8.29,8.28,8.28,187000.0,6.518,6.518,6.5102,6.5102,187000.0
2009-03-09 10:25:00,8.28,8.28,8.26,8.26,31500.0,6.5102,6.5102,6.4944,6.4944,31500.0
2009-03-09 10:30:00,8.25,8.28,8.24,8.24,79000.0,6.4866,6.5102,6.4787,6.4787,79000.0
2009-03-09 10:35:00,8.24,8.24,8.21,8.23,72000.0,6.4787,6.4787,6.4551,6.4708,72000.0
2009-03-09 10:40:00,8.22,8.25,8.21,8.25,176500.0,6.463,6.4866,6.4551,6.4866,176500.0
2009-03-09 10:45:00,8.26,8.27,8.24,8.24,63000.0,6.4944,6.5023,6.4787,6.4787,63000.0
2009-03-09 10:50:00,8.23,8.25,8.22,8.24,65000.0,6.4708,6.4866,6.463,6.4787,65000.0
2009-03-09 10:55:00,8.24,8.24,8.18,8.18,57500.0,6.4787,6.4787,6.4315,6.4315,57500.0
2009-03-09 11:00:00,8.18,8.22,8.18,8.18,176000.0,6.4315,6.463,6.4315,6.4315,176000.0
2009-03-09 11:05:00,8.18,8.18,8.16,8.17,52000.0,6.4315,6.4315,6.4158,6.4237,52000.0
2009-03-09 11:10:00,8.16,8.19,8.16,8.19,63500.0,6.4158,6.4394,6.4158,6.4394,63500.0
2009-03-09 11:15:00,8.19,8.2,8.17,8.18,34000.0,6.4394,6.4473,6.4237,6.4315,34000.0
2009-03-09 11:20:00,8.18,8.18,8.15,8.18,220500.0,6.4315,6.4315,6.4079,6.4315,220500.0
2009-03-09 11:25:00,8.18,8.21,8.17,8.2,66500.0,6.4315,6.4551,6.4237,6.4473,66500.0
2009-03-09 11:30:00,8.21,8.22,8.19,8.2,104000.0,6.4551,6.463,6.4394,6.4473,104000.0
2009-03-09 11:35:00,8.2,8.22,8.19,8.2,89500.0,6.4473,6.463,6.4394,6.4473,89500.0
2009-03-09 11:40:00,8.21,8.21,8.18,8.2,113500.0,6.4551,6.4551,6.4315,6.4473,113500.0
2009-03-09 11:45:00,8.2,8.21,8.19,8.21,97000.0,6.4473,6.4551,6.4394,6.4551,97000.0
2009-03-09 11:50:00,8.21,8.21,8.19,8.19,79000.0,6.4551,6.4551,6.4394,6.4394,79000.0
2009-03-09 11:55:00,8.18,8.19,8.16,8.18,84500.0,6.4315,6.4394,6.4158,6.4315,84500.0
2009-03-09 12:00:00,8.18,8.19,8.17,8.19,171500.0,6.4315,6.4394,6.4237,6.4394,171500.0
2009-03-09 12:05:00,8.18,8.2,8.18,8.19,102500.0,6.4315,6.4473,6.4315,6.4394,102500.0
2009-03-09 12:10:00,8.19,8.24,8.19,8.23,104500.0,6.4394,6.4787,6.4394,6.4708,104500.0
2009-03-09 12:15:00,8.23,8.24,8.22,8.24,98500.0,6.4708,6.4787,6.463,6.4787,98500.0
2009-03-09 12:20:00,8.24,8.25,8.23,8.24,196000.0,6.4787,6.4866,6.4708,6.4787,196000.0
2009-03-09 12:25:00,8.24,8.24,8.21,8.21,84000.0,6.4787,6.4787,6.4551,6.4551,84000.0
2009-03-09 12:30:00,8.21,8.22,8.21,8.21,28500.0,6.4551,6.463,6.4551,6.4551,28500.0
2009-03-09 12:35:00,8.22,8.22,8.17,8.17,59500.0,6.463,6.463,6.4237,6.4237,59500.0
2009-03-09 12:40:00,8.17,8.18,8.16,8.17,199000.0,6.4237,6.4315,6.4158,6.4237,199000.0
2009-03-09 12:45:00,8.17,8.18,8.17,8.18,42500.0,6.4237,6.4315,6.4237,6.4315,42500.0
2009-03-09 12:50:00,8.18,8.19,8.18,8.19,68500.0,6.4315,6.4394,6.4315,6.4394,68500.0
2009-03-09 12:55:00,8.18,8.2,8.18,8.19,33000.0,6.4315,6.4473,6.4315,6.4394,33000.0
2009-03-09 13:00:00,8.17,8.17,8.15,8.16,139500.0,6.4237,6.4237,6.4079,6.4158,139500.0
2009-03-09 13:05:00,8.15,8.16,8.12,8.13,68500.0,6.4079,6.4158,6.3844,6.3922,68500.0
2009-03-09 13:10:00,8.12,8.12,8.11,8.11,28000.0,6.3844,6.3844,6.3765,6.3765,28000.0
2009-03-09 13:15:00,8.11,8.13,8.1,8.12,41000.0,6.3765,6.3922,6.3686,6.3844,41000.0
2009-03-09 13:20:00,8.12,8.13,8.11,8.11,144500.0,6.3844,6.3922,6.3765,6.3765,144500.0
2009-03-09 13:25:00,8.1,8.12,8.1,8.12,81500.0,6.3686,6.3844,6.3686,6.3844,81500.0
2009-03-09 13:30:00,8.11,8.13,8.11,8.13,84500.0,6.3765,6.3922,6.3765,6.3922,84500.0
2009-03-09 13:35:00,8.13,8.14,8.11,8.11,59500.0,6.3922,6.4001,6.3765,6.3765,59500.0
2009-03-09 13:40:00,8.11,8.14,8.11,8.12,182500.0,6.3765,6.4001,6.3765,6.3844,182500.0
2009-03-09 13:45:00,8.13,8.14,8.11,8.14,81000.0,6.3922,6.4001,6.3765,6.4001,81000.0
2009-03-09 13:50:00,8.14,8.16,8.14,8.14,42500.0,6.4001,6.4158,6.4001,6.4001,42500.0
2009-03-09 13:55:00,8.14,8.15,8.12,8.13,87500.0,6.4001,6.4079,6.3844,6.3922,87500.0
2009-03-09 14:00:00,8.13,8.18,8.12,8.17,304500.0,6.3922,6.4315,6.3844,6.4237,304500.0
2009-03-09 14:05:00,8.17,8.18,8.16,8.17,101000.0,6.4237,6.4315,6.4158,6.4237,101000.0
2009-03-09 14:10:00,8.17,8.17,8.14,8.15,146500.0,6.4237,6.4237,6.4001,6.4079,146500.0
2009-03-09 14:15:00,8.15,8.16,8.14,8.15,101000.0,6.4079,6.4158,6.4001,6.4079,101000.0
2009-03-09 14:20:00,8.15,8.15,8.12,8.12,84500.0,6.4079,6.4079,6.3844,6.3844,84500.0
2009-03-09 14:25:00,8.12,8.14,8.11,8.14,187000.0,6.3844,6.4001,6.3765,6.4001,187000.0
2009-03-09 14:30:00,8.14,8.14,8.1,8.12,96000.0,6.4001,6.4001,6.3686,6.3844,96000.0
2009-03-09 14:35:00,8.12,8.12,8.09,8.12,155000.0,6.3844,6.3844,6.3608,6.3844,155000.0
2009-03-09 14:40:00,8.12,8.13,8.1,8.11,102500.0,6.3844,6.3922,6.3686,6.3765,102500.0
2009-03-09 14:45:00,8.11,8.14,8.1,8.13,76000.0,6.3765,6.4001,6.3686,6.3922,76000.0
2009-03-09 14:50:00,8.13,8.15,8.13,8.13,90000.0,6.3922,6.4079,6.3922,6.3922,90000.0
2009-03-09 14:55:00,8.13,8.14,8.11,8.12,78000.0,6.3922,6.4001,6.3765,6.3844,78000.0
2009-03-09 15:00:00,8.12,8.14,8.12,8.13,186000.0,6.3844,6.4001,6.3844,6.3922,186000.0
2009-03-09 15:05:00,8.13,8.13,8.1,8.12,71500.0,6.3922,6.3922,6.3686,6.3844,71500.0
2009-03-09 15:10:00,8.11,8.11,8.08,8.08,113000.0,6.3765,6.3765,6.3529,6.3529,113000.0
2009-03-09 15:15:00,8.08,8.08,8.05,8.07,162500.0,6.3529,6.3529,6.3293,6.345,162500.0
2009-03-09 15:20:00,8.07,8.08,8.06,8.07,104500.0,6.345,6.3529,6.3372,6.345,104500.0
2009-03-09 15:25:00,8.07,8.1,8.06,8.08,99500.0,6.345,6.3686,6.3372,6.3529,99500.0
2009-03-09 15:30:00,8.09,8.12,8.07,8.09,204000.0,6.3608,6.3844,6.345,6.3608,204000.0
2009-03-09 15:35:00,8.09,8.11,8.07,8.07,120000.0,6.3608,6.3765,6.345,6.345,120000.0
2009-03-09 15:40:00,8.06,8.09,8.06,8.08,122500.0,6.3372,6.3608,6.3372,6.3529,122500.0
2009-03-09 15:45:00,8.08,8.08,8.06,8.06,88500.0,6.3529,6.3529,6.3372,6.3372,88500.0
2009-03-09 15:50:00,8.06,8.09,8.06,8.09,127500.0,6.3372,6.3608,6.3372,6.3608,127500.0
2009-03-09 15:55:00,8.09,8.1,8.08,8.09,349500.0,6.3608,6.3686,6.3529,6.3608,349500.0
2009-03-10 09:30:00,8.29,8.3,8.26,8.27,165500.0,6.518,6.5259,6.4944,6.5023,165500.0
2009-03-10 09:35:00,8.26,8.33,8.26,8.31,424000.0,6.4944,6.5495,6.4944,6.5337,424000.0
2009-03-10 09:40:00,8.31,8.38,8.31,8.37,139000.0,6.5337,6.5888,6.5337,6.5809,139000.0
2009-03-10 09:45:00,8.38,8.41,8.37,8.4,76000.0,6.5888,6.6124,6.5809,6.6045,76000.0
2009-03-10 09:50:00,8.4,8.48,8.4,8.46,251000.0,6.6045,6.6674,6.6045,6.6517,251000.0
2009-03-10 09:55:00,8.45,8.46,8.42,8.42,82000.0,6.6438,6.6517,6.6202,6.6202,82000.0
2009-03-10 10:00:00,8.43,8.47,8.43,8.44,277500.0,6.6281,6.6595,6.6281,6.636,277500.0
2009-03-10 10:05:00,8.44,8.49,8.44,8.48,103500.0,6.636,6.6753,6.636,6.6674,103500.0
2009-03-10 10:10:00,8.48,8.52,8.48,8.52,116000.0,6.6674,6.6989,6.6674,6.6989,116000.0
2009-03-10 10:15:00,8.53,8.55,8.52,8.52,41500.0,6.7067,6.7224,6.6989,6.6989,41500.0
2009-03-10 10:20:00,8.52,8.53,8.51,8.51,22000.0,6.6989,6.7067,6.691,6.691,22000.0
2009-03-10 10:25:00,8.5,8.51,8.48,8.49,39500.0,6.6831,6.691,6.6674,6.6753,39500.0
2009-03-10 10:30:00,8.49,8.51,8.49,8.49,79000.0,6.6753,6.691,6.6753,6.6753,79000.0
2009-03-10 10:35:00,8.49,8.49,8.47,8.48,54000.0,6.6753,6.6753,6.6595,6.6674,54000.0
2009-03-10 10:40:00,8.48,8.49,8.47,8.47,86500.0,6.6674,6.6753,6.6595,6.6595,86500.0
2009-03-10 10:45:00,8.47,8.51,8.47,8.49,107500.0,6.6595,6.691,6.6595,6.6753,107500.0
2009-03-10 10:50:00,8.49,8.51,8.49,8.5,105000.0,6.6753,6.691,6.6753,6.6831,105000.0
2009-03-10 10:55:00,8.5,8.5,8.47,8.47,58000.0,6.6831,6.6831,6.6595,6.6595,58000.0
2009-03-10 11:00:00,8.47,8.48,8.45,8.45,80000.0,6.6595,6.6674,6.6438,6.6438,80000.0
2009-03-10 11:05:00,8.45,8.47,8.45,8.46,40500.0,6.6438,6.6595,6.6438,6.6517,40500.0
2009-03-10 11:10:00,8.46,8.47,8.45,8.47,42000.0,6.6517,6.6595,6.6438,6.6595,42000.0
2009-03-10 11:15:00,8.47,8.49,8.46,8.48,52000.0,6.6595,6.6753,6.6517,6.6674,52000.0
2009-03-10 11:20:00,8.48,8.49,8.47,8.47,79500.0,6.6674,6.6753,6.6595,6.6595,79500.0
2009-03-10 11:25:00,8.48,8.51,8.48,8.5,88500.0,6.6674,6.691,6.6674,6.6831,88500.0
2009-03-10 11:30:00,8.5,8.51,8.49,8.5,49000.0,6.6831,6.691,6.6753,6.6831,49000.0
2009-03-10 11:35:00,8.5,8.51,8.49,8.5,124000.0,6.6831,6.691,6.6753,6.6831,124000.0
2009-03-10 11:40:00,8.5,8.5,8.48,8.49,70500.0,6.6831,6.6831,6.6674,6.6753,70500.0
2009-03-10 11:45:00,8.49,8.5,8.48,8.48,62000.0,6.6753,6.6831,6.6674,6.6674,62000.0
2009-03-10 11:50:00,8.48,8.51,8.48,8.49,65000.0,6.6674,6.691,6.6674,6.6753,65000.0
2009-03-10 11:55:00,8.5,8.55,8.5,8.55,120500.0,6.6831,6.7224,6.6831,6.7224,120500.0
2009-03-10 12:00:00,8.55,8.59,8.54,8.59,174500.0,6.7224,6.7539,6.7146,6.7539,174500.0
2009-03-10 12:05:00,8.59,8.59,8.57,8.57,64000.0,6.7539,6.7539,6.7382,6.7382,64000.0
2009-03-10 12:10:00,8.57,8.58,8.57,8.57,51500.0,6.7382,6.746,6.7382,6.7382,51500.0
2009-03-10 12:15:00,8.57,8.58,8.56,8.57,88000.0,6.7382,6.746,6.7303,6.7382,88000.0
2009-03-10 12:20:00,8.57,8.57,8.56,8.57,63000.0,6.7382,6.7382,6.7303,6.7382,63000.0
2009-03-10 12:25:00,8.57,8.59,8.56,8.58,100000.0,6.7382,6.7539,6.7303,6.746,100000.0
2009-03-10 12:30:00,8.58,8.6,8.58,8.59,87000.0,6.746,6.7618,6.746,6.7539,87000.0
2009-03-10 12:35:00,8.59,8.59,8.58,8.58,56000.0,6.7539,6.7539,6.746,6.746,56000.0
2009-03-10 12:40:00,8.58,8.59,8.57,8.58,26000.0,6.746,6.7539,6.7382,6.746,26000.0
2009-03-10 12:45:00,8.58,8.58,8.57,8.57,58000.0,6.746,6.746,6.7382,6.7382,58000.0
2009-03-10 12:50:00,8.57,8.58,8.56,8.56,52000.0,6.7382,6.746,6.7303,6.7303,52000.0
2009-03-10 12:55:00,8.55,8.56,8.55,8.55,41000.0,6.7224,6.7303,6.7224,6.7224,41000.0
2009-03-10 13:00:00,8.55,8.55,8.54,8.55,51500.0,6.7224,6.7224,6.7146,6.7224,51500.0
2009-03-10 13:05:00,8.55,8.55,8.54,8.55,80000.0,6.7224,6.7224,6.7146,6.7224,80000.0
2009-03-10 13:10:00,8.55,8.56,8.54,8.56,83000.0,6.7224,6.7303,6.7146,6.7303,83000.0
2009-03-10 13:15:00,8.56,8.57,8.55,8.55,55500.0,6.7303,6.7382,6.7224,6.7224,55500.0
2009-03-10 13:20:00,8.56,8.57,8.55,8.55,94500.0,6.7303,6.7382,6.7224,6.7224,94500.0
2009-03-10 13:25:00,8.55,8.55,8.53,8.54,40500.0,6.7224,6.7224,6.7067,6.7146,40500.0
2009-03-10 13:30:00,8.54,8.57,8.54,8.57,72000.0,6.7146,6.7382,6.7146,6.7382,72000.0
2009-03-10 13:35:00,8.57,8.57,8.56,8.56,71500.0,6.7382,6.7382,6.7303,6.7303,71500.0
2009-03-10 13:40:00,8.57,8.6,8.57,8.59,90500.0,6.7382,6.7618,6.7382,6.7539,90500.0
2009-03-10 13:45:00,8.59,8.6,8.57,8.58,83000.0,6.7539,6.7618,6.7382,6.746,83000.0
2009-03-10 13:50:00,8.58,8.58,8.56,8.56,81000.0,6.746,6.746,6.7303,6.7303,81000.0
2009-03-10 13:55:00,8.56,8.56,8.55,8.56,73500.0,6.7303,6.7303,6.7224,6.7303,73500.0
2009-03-10 14:00:00,8.56,8.56,8.55,8.56,43000.0,6.7303,6.7303,6.7224,6.7303,43000.0
2009-03-10 14:05:00,8.56,8.57,8.55,8.56,139500.0,6.7303,6.7382,6.7224,6.7303,139500.0
2009-03-10 14:10:00,8.56,8.57,8.53,8.54,103500.0,6.7303,6.7382,6.7067,6.7146,103500.0
2009-03-10 14:15:00,8.53,8.54,8.52,8.54,73000.0,6.7067,6.7146,6.6989,6.7146,73000.0
2009-03-10 14:20:00,8.54,8.54,8.52,8.52,57500.0,6.7146,6.7146,6.6989,6.6989,57500.0
2009-03-10 14:25:00,8.53,8.55,8.52,8.54,103500.0,6.7067,6.7224,6.6989,6.7146,103500.0
2009-03-10 14:30:00,8.54,8.57,8.53,8.56,77000.0,6.7146,6.7382,6.7067,6.7303,77000.0
2009-03-10 14:35:00,8.56,8.56,8.53,8.54,86500.0,6.7303,6.7303,6.7067,6.7146,86500.0
2009-03-10 14:40:00,8.54,8.55,8.54,8.55,82000.0,6.7146,6.7224,6.7146,6.7224,82000.0
2009-03-10 14:45:00,8.55,8.56,8.5,8.5,183000.0,6.7224,6.7303,6.6831,6.6831,183000.0
2009-03-10 14:50:00,8.51,8.52,8.51,8.52,151500.0,6.691,6.6989,6.691,6.6989,151500.0
2009-03-10 14:55:00,8.52,8.56,8.52,8.56,202000.0,6.6989,6.7303,6.6989,6.7303,202000.0
2009-03-10 15:00:00,8.57,8.57,8.55,8.55,287000.0,6.7382,6.7382,6.7224,6.7224,287000.0
2009-03-10 15:05:00,8.55,8.58,8.55,8.57,305500.0,6.7224,6.746,6.7224,6.7382,305500.0
2009-03-10 15:10:00,8.57,8.57,8.56,8.56,193500.0,6.7382,6.7382,6.7303,6.7303,193500.0
2009-03-10 15:15:00,8.56,8.57,8.54,8.56,233500.0,6.7303,6.7382,6.7146,6.7303,233500.0
2009-03-10 15:20:00,8.56,8.58,8.55,8.57,192000.0,6.7303,6.746,6.7224,6.7382,192000.0
2009-03-10 15:25:00,8.57,8.62,8.57,8.61,267000.0,6.7382,6.7775,6.7382,6.7696,267000.0
2009-03-10 15:30:00,8.61,8.62,8.59,8.6,206500.0,6.7696,6.7775,6.7539,6.7618,206500.0
2009-03-10 15:35:00,8.6,8.61,8.59,8.61,221500.0,6.7618,6.7696,6.7539,6.7696,221500.0
2009-03-10 15:40:00,8.61,8.62,8.59,8.61,213500.0,6.7696,6.7775,6.7539,6.7696,213500.0
2009-03-10 15:45:00,8.61,8.61,8.58,8.6,164500.0,6.7696,6.7696,6.746,6.7618,164500.0
2009-03-10 15:50:00,8.6,8.63,8.6,8.62,504500.0,6.7618,6.7853,6.7618,6.7775,504500.0
2009-03-10 15:55:00,8.62,8.66,8.62,8.65,278000.0,6.7775,6.8089,6.7775,6.8011,278000.0
2009-03-11 09:30:00,8.71,8.71,8.63,8.63,104500.0,6.8482,6.8482,6.7853,6.7853,104500.0
2009-03-11 09:35:00,8.63,8.7,8.61,8.7,99500.0,6.7853,6.8404,6.7696,6.8404,99500.0
2009-03-11 09:40:00,8.69,8.72,8.68,8.72,51500.0,6.8325,6.8561,6.8247,6.8561,51500.0
2009-03-11 09:45:00,8.73,8.79,8.73,8.78,64500.0,6.864,6.9111,6.864,6.9033,64500.0
2009-03-11 09:50:00,8.79,8.84,8.78,8.83,28500.0,6.9111,6.9505,6.9033,6.9426,28500.0
2009-03-11 09:55:00,8.83,8.83,8.8,8.82,47000.0,6.9426,6.9426,6.919,6.9347,47000.0
2009-03-11 10:00:00,8.82,8.82,8.78,8.79,31500.0,6.9347,6.9347,6.9033,6.9111,31500.0
2009-03-11 10:05:00,8.79,8.8,8.76,8.77,22500.0,6.9111,6.919,6.8876,6.8954,22500.0
2009-03-11 10:10:00,8.76,8.76,8.75,8.76,39000.0,6.8876,6.8876,6.8797,6.8876,39000.0
2009-03-11 10:15:00,8.76,8.77,8.74,8.76,109500.0,6.8876,6.8954,6.8718,6.8876,109500.0
2009-03-11 10:20:00,8.76,8.78,8.75,8.76,57000.0,6.8876,6.9033,6.8797,6.8876,57000.0
2009-03-11 10:25:00,8.76,8.8,8.76,8.8,44000.0,6.8876,6.919,6.8876,6.919,44000.0
2009-03-11 10:30:00,8.8,8.81,8.77,8.78,51000.0,6.919,6.9269,6.8954,6.9033,51000.0
2009-03-11 10:35:00,8.78,8.78,8.75,8.75,46000.0,6.9033,6.9033,6.8797,6.8797,46000.0
2009-03-11 10:40:00,8.76,8.76,8.73,8.74,36500.0,6.8876,6.8876,6.864,6.8718,36500.0
2009-03-11 10:45:00,8.74,8.74,8.71,8.72,72000.0,6.8718,6.8718,6.8482,6.8561,72000.0
2009-03-11 10:50:00,8.72,8.75,8.72,8.75,65000.0,6.8561,6.8797,6.8561,6.8797,65000.0
2009-03-11 10:55:00,8.75,8.75,8.73,8.73,147500.0,6.8797,6.8797,6.864,6.864,147500.0
2009-03-11 11:00:00,8.74,8.76,8.73,8.74,48000.0,6.8718,6.8876,6.864,6.8718,48000.0
2009-03-11 11:05:00,8.74,8.75,8.73,8.75,64000.0,6.8718,6.8797,6.864,6.8797,64000.0
2009-03-11 11:10:00,8.76,8.76,8.72,8.74,50500.0,6.8876,6.8876,6.8561,6.8718,50500.0
2009-03-11 11:15:00,8.74,8.75,8.73,8.73,61500.0,6.8718,6.8797,6.864,6.864,61500.0
2009-03-11 11:20:00,8.73,8.73,8.69,8.7,59500.0,6.864,6.864,6.8325,6.8404,59500.0
2009-03-11 11:25:00,8.7,8.71,8.7,8.7,45500.0,6.8404,6.8482,6.8404,6.8404,45500.0
2009-03-11 11:30:00,8.71,8.71,8.69,8.69,56000.0,6.8482,6.8482,6.8325,6.8325,56000.0
2009-03-11 11:35:00,8.69,8.7,8.67,8.7,39000.0,6.8325,6.8404,6.8168,6.8404,39000.0
2009-03-11 11:40:00,8.7,8.7,8.68,8.68,52000.0,6.8404,6.8404,6.8247,6.8247,52000.0
2009-03-11 11:45:00,8.68,8.69,8.68,8.69,45000.0,6.8247,6.8325,6.8247,6.8325,45000.0
2009-03-11 11:50:00,8.68,8.71,8.68,8.71,99000.0,6.8247,6.8482,6.8247,6.8482,99000.0
2009-03-11 11:55:00,8.71,8.72,8.71,8.71,49000.0,6.8482,6.8561,6.8482,6.8482,49000.0
2009-03-11 12:00:00,8.72,8.73,8.72,8.72,39000.0,6.8561,6.864,6.8561,6.8561,39000.0
2009-03-11 12:05:00,8.72,8.73,8.71,8.72,50000.0,6.8561,6.864,6.8482,6.8561,50000.0
2009-03-11 12:10:00,8.72,8.73,8.71,8.72,33000.0,6.8561,6.864,6.8482,6.8561,33000.0
2009-03-11 12:15:00,8.72,8.73,8.7,8.7,91500.0,6.8561,6.864,6.8404,6.8404,91500.0
2009-03-11 12:20:00,8.7,8.7,8.68,8.69,44500.0,6.8404,6.8404,6.8247,6.8325,44500.0
2009-03-11 12:25:00,8.69,8.69,8.68,8.69,45000.0,6.8325,6.8325,6.8247,6.8325,45000.0
2009-03-11 12:30:00,8.68,8.69,8.68,8.69,40500.0,6.8247,6.8325,6.8247,6.8325,40500.0
2009-03-11 12:35:00,8.69,8.7,8.66,8.66,64500.0,6.8325,6.8404,6.8089,6.8089,64500.0
2009-03-11 12:40:00,8.65,8.67,8.65,8.65,72000.0,6.8011,6.8168,6.8011,6.8011,72000.0
2009-03-11 12:45:00,8.65,8.67,8.65,8.66,62500.0,6.8011,6.8168,6.8011,6.8089,62500.0
2009-03-11 12:50:00,8.66,8.67,8.66,8.66,44500.0,6.8089,6.8168,6.8089,6.8089,44500.0
2009-03-11 12:55:00,8.66,8.67,8.64,8.64,84500.0,6.8089,6.8168,6.7932,6.7932,84500.0
2009-03-11 13:00:00,8.64,8.66,8.64,8.65,70500.0,6.7932,6.8089,6.7932,6.8011,70500.0
2009-03-11 13:05:00,8.65,8.66,8.63,8.64,53500.0,6.8011,6.8089,6.7853,6.7932,53500.0
2009-03-11 13:10:00,8.64,8.66,8.64,8.66,59000.0,6.7932,6.8089,6.7932,6.8089,59000.0
2009-03-11 13:15:00,8.66,8.68,8.65,8.68,77000.0,6.8089,6.8247,6.8011,6.8247,77000.0
2009-03-11 13:20:00,8.68,8.68,8.67,8.67,84000.0,6.8247,6.8247,6.8168,6.8168,84000.0
2009-03-11 13:25:00,8.67,8.67,8.64,8.65,85500.0,6.8168,6.8168,6.7932,6.8011,85500.0
2009-03-11 13:30:00,8.65,8.66,8.65,8.65,64000.0,6.8011,6.8089,6.8011,6.8011,64000.0
2009-03-11 13:35:00,8.65,8.69,8.65,8.69,94500.0,6.8011,6.8325,6.8011,6.8325,94500.0
2009-03-11 13:40:00,8.7,8.7,8.69,8.69,100500.0,6.8404,6.8404,6.8325,6.8325,100500.0
2009-03-11 13:45:00,8.7,8.7,8.68,8.68,73000.0,6.8404,6.8404,6.8247,6.8247,73000.0
2009-03-11 13:50:00,8.68,8.68,8.65,8.65,77000.0,6.8247,6.8247,6.8011,6.8011,77000.0
2009-03-11 13:55:00,8.66,8.68,8.66,8.68,116500.0,6.8089,6.8247,6.8089,6.8247,116500.0
2009-03-11 14:00:00,8.68,8.7,8.68,8.69,95500.0,6.8247,6.8404,6.8247,6.8325,95500.0
2009-03-11 14:05:00,8.69,8.69,8.64,8.64,113500.0,6.8325,6.8325,6.7932,6.7932,113500.0
2009-03-11 14:10:00,8.64,8.64,8.62,8.63,105500.0,6.7932,6.7932,6.7775,6.7853,105500.0
2009-03-11 14:15:00,8.64,8.64,8.59,8.59,95500.0,6.7932,6.7932,6.7539,6.7539,95500.0
2009-03-11 14:20:00,8.6,8.61,8.59,8.6,91500.0,6.7618,6.7696,6.7539,6.7618,91500.0
2009-03-11 14:25:00,8.6,8.61,8.59,8.61,62500.0,6.7618,6.7696,6.7539,6.7696,62500.0
2009-03-11 14:30:00,8.61,8.63,8.61,8.62,88500.0,6.7696,6.7853,6.7696,6.7775,88500.0
2009-03-11 14:35:00,8.62,8.64,8.62,8.63,74000.0,6.7775,6.7932,6.7775,6.7853,74000.0
2009-03-11 14:40:00,8.63,8.66,8.62,8.66,101500.0,6.7853,6.8089,6.7775,6.8089,101500.0
2009-03-11 14:45:00,8.66,8.68,8.66,8.66,92000.0,6.8089,6.8247,6.8089,6.8089,92000.0
2009-03-11 14:50:00,8.67,8.67,8.65,8.67,82500.0,6.8168,6.8168,6.8011,6.8168,82500.0
2009-03-11 14:55:00,8.66,8.66,8.64,8.64,60000.0,6.8089,6.8089,6.7932,6.7932,60000.0
2009-03-11 15:00:00,8.64,8.68,8.64,8.68,64000.0,6.7932,6.8247,6.7932,6.8247,64000.0
2009-03-11 15:05:00,8.68,8.7,8.67,8.7,92000.0,6.8247,6.8404,6.8168,6.8404,92000.0
2009-03-11 15:10:00,8.7,8.72,8.7,8.72,84000.0,6.8404,6.8561,6.8404,6.8561,84000.0
2009-03-11 15:15:00,8.72,8.72,8.7,8.72,139000.0,6.8561,6.8561,6.8404,6.8561,139000.0
2009-03-11 15:20:00,8.72,8.74,8.71,8.73,138000.0,6.8561,6.8718,6.8482,6.864,138000.0
2009-03-11 15:25:00,8.74,8.75,8.73,8.73,85500.0,6.8718,6.8797,6.864,6.864,85500.0
2009-03-11 15:30:00,8.73,8.74,8.71,8.74,81000.0,6.864,6.8718,6.8482,6.8718,81000.0
2009-03-11 15:35:00,8.74,8.76,8.73,8.76,105500.0,6.8718,6.8876,6.864,6.8876,105500.0
2009-03-11 15:40:00,8.77,8.77,8.75,8.76,110500.0,6.8954,6.8954,6.8797,6.8876,110500.0
2009-03-11 15:45:00,8.76,8.77,8.72,8.73,146000.0,6.8876,6.8954,6.8561,6.864,146000.0
2009-03-11 15:50:00,8.73,8.74,8.72,8.72,184500.0,6.864,6.8718,6.8561,6.8561,184500.0
2009-03-11 15:55:00,8.71,8.71,8.68,8.69,104500.0,6.8482,6.8482,6.8247,6.8325,104500.0
2009-03-12 09:30:00,8.68,8.71,8.65,8.69,253000.0,6.8247,6.8482,6.8011,6.8325,253000.0
2009-03-12 09:35:00,8.69,8.7,8.61,8.61,113500.0,6.8325,6.8404,6.7696,6.7696,113500.0
2009-03-12 09:40:00,8.61,8.61,8.57,8.58,147500.0,6.7696,6.7696,6.7382,6.746,147500.0
2009-03-12 09:45:00,8.58,8.59,8.56,8.59,40500.0,6.746,6.7539,6.7303,6.7539,40500.0
2009-03-12 09:50:00,8.59,8.6,8.58,8.59,40500.0,6.7539,6.7618,6.746,6.7539,40500.0
2009-03-12 09:55:00,8.6,8.62,8.59,8.62,22000.0,6.7618,6.7775,6.7539,6.7775,22000.0
2009-03-12 10:00:00,8.62,8.68,8.62,8.67,52500.0,6.7775,6.8247,6.7775,6.8168,52500.0
2009-03-12 10:05:00,8.68,8.68,8.66,8.68,81000.0,6.8247,6.8247,6.8089,6.8247,81000.0
2009-03-12 10:10:00,8.68,8.69,8.67,8.67,46500.0,6.8247,6.8325,6.8168,6.8168,46500.0
2009-03-12 10:15:00,8.68,8.72,8.68,8.7,94000.0,6.8247,6.8561,6.8247,6.8404,94000.0
2009-03-12 10:20:00,8.7,8.75,8.7,8.74,130500.0,6.8404,6.8797,6.8404,6.8718,130500.0
2009-03-12 10:25:00,8.74,8.75,8.74,8.75,54500.0,6.8718,6.8797,6.8718,6.8797,54500.0
2009-03-12 10:30:00,8.75,8.76,8.73,8.74,76000.0,6.8797,6.8876,6.864,6.8718,76000.0
2009-03-12 10:35:00,8.74,8.74,8.72,8.74,37500.0,6.8718,6.8718,6.8561,6.8718,37500.0
2009-03-12 10:40:00,8.75,8.79,8.74,8.79,56000.0,6.8797,6.9111,6.8718,6.9111,56000.0
2009-03-12 10:45:00,8.79,8.82,8.78,8.81,75500.0,6.9111,6.9347,6.9033,6.9269,75500.0
2009-03-12 10:50:00,8.81,8.82,8.8,8.81,78500.0,6.9269,6.9347,6.919,6.9269,78500.0
2009-03-12 10:55:00,8.81,8.81,8.79,8.8,79500.0,6.9269,6.9269,6.9111,6.919,79500.0
2009-03-12 11:00:00,8.79,8.81,8.78,8.79,81500.0,6.9111,6.9269,6.9033,6.9111,81500.0
2009-03-12 11:05:00,8.79,8.79,8.78,8.79,75000.0,6.9111,6.9111,6.9033,6.9111,75000.0
2009-03-12 11:10:00,8.79,8.8,8.78,8.79,54000.0,6.9111,6.919,6.9033,6.9111,54000.0
2009-03-12 11:15:00,8.79,8.8,8.79,8.8,29500.0,6.9111,6.919,6.9111,6.919,29500.0
2009-03-12 11:20:00,8.8,8.8,8.76,8.76,105000.0,6.919,6.919,6.8876,6.8876,105000.0
2009-03-12 11:25:00,8.76,8.77,8.75,8.77,83500.0,6.8876,6.8954,6.8797,6.8954,83500.0
2009-03-12 11:30:00,8.77,8.77,8.75,8.76,39000.0,6.8954,6.8954,6.8797,6.8876,39000.0
2009-03-12 11:35:00,8.75,8.78,8.75,8.77,25500.0,6.8797,6.9033,6.8797,6.8954,25500.0
2009-03-12 11:40:00,8.78,8.82,8.78,8.82,72500.0,6.9033,6.9347,6.9033,6.9347,72500.0
2009-03-12 11:45:00,8.83,8.83,8.81,8.81,26000.0,6.9426,6.9426,6.9269,6.9269,26000.0
2009-03-12 11:50:00,8.81,8.83,8.8,8.8,51500.0,6.9269,6.9426,6.919,6.919,51500.0
2009-03-12 11:55:00,8.8,8.81,8.8,8.81,83500.0,6.919,6.9269,6.919,6.9269,83500.0
2009-03-12 12:00:00,8.81,8.82,8.81,8.81,45000.0,6.9269,6.9347,6.9269,6.9269,45000.0
2009-03-12 12:05:00,8.81,8.85,8.81,8.84,79500.0,6.9269,6.9583,6.9269,6.9505,79500.0
2009-03-12 12:10:00,8.84,8.84,8.83,8.84,56500.0,6.9505,6.9505,6.9426,6.9505,56500.0
2009-03-12 12:15:00,8.84,8.85,8.83,8.84,93500.0,6.9505,6.9583,6.9426,6.9505,93500.0
2009-03-12 12:20:00,8.85,8.85,8.83,8.84,128500.0,6.9583,6.9583,6.9426,6.9505,128500.0
2009-03-12 12:25:00,8.84,8.84,8.82,8.84,140500.0,6.9505,6.9505,6.9347,6.9505,140500.0
2009-03-12 12:30:00,8.84,8.85,8.83,8.85,83000.0,6.9505,6.9583,6.9426,6.9583,83000.0
2009-03-12 12:35:00,8.85,8.87,8.85,8.85,157000.0,6.9583,6.974,6.9583,6.9583,157000.0
2009-03-12 12:40:00,8.86,8.87,8.85,8.87,39500.0,6.9662,6.974,6.9583,6.974,39500.0
2009-03-12 12:45:00,8.87,8.88,8.85,8.88,109000.0,6.974,6.9819,6.9583,6.9819,109000.0
2009-03-12 12:50:00,8.88,8.9,8.86,8.9,111500.0,6.9819,6.9976,6.9662,6.9976,111500.0
2009-03-12 12:55:00,8.9,8.92,8.9,8.92,140000.0,6.9976,7.0134,6.9976,7.0134,140000.0
2009-03-12 13:00:00,8.92,8.93,8.89,8.91,170000.0,7.0134,7.0212,6.9898,7.0055,170000.0
2009-03-12 13:05:00,8.91,8.92,8.9,8.92,67000.0,7.0055,7.0134,6.9976,7.0134,67000.0
2009-03-12 13:10:00,8.92,8.93,8.9,8.91,65000.0,7.0134,7.0212,6.9976,7.0055,65000.0
2009-03-12 13:15:00,8.91,8.92,8.9,8.91,97000.0,7.0055,7.0134,6.9976,7.0055,97000.0
2009-03-12 13:20:00,8.91,8.93,8.91,8.92,87500.0,7.0055,7.0212,7.0055,7.0134,87500.0
2009-03-12 13:25:00,8.91,8.91,8.89,8.9,53500.0,7.0055,7.0055,6.9898,6.9976,53500.0
2009-03-12 13:30:00,8.9,8.91,8.89,8.91,71000.0,6.9976,7.0055,6.9898,7.0055,71000.0
2009-03-12 13:35:00,8.91,8.92,8.9,8.91,61000.0,7.0055,7.0134,6.9976,7.0055,61000.0
2009-03-12 13:40:00,8.91,8.94,8.91,8.93,92500.0,7.0055,7.0291,7.0055,7.0212,92500.0
2009-03-12 13:45:00,8.93,8.94,8.93,8.93,58000.0,7.0212,7.0291,7.0212,7.0212,58000.0
2009-03-12 13:50:00,8.93,8.95,8.92,8.94,78000.0,7.0212,7.0369,7.0134,7.0291,78000.0
2009-03-12 13:55:00,8.95,8.95,8.93,8.94,40500.0,7.0369,7.0369,7.0212,7.0291,40500.0
2009-03-12 14:00:00,8.94,8.95,8.93,8.94,66000.0,7.0291,7.0369,7.0212,7.0291,66000.0
2009-03-12 14:05:00,8.94,8.95,8.92,8.93,64000.0,7.0291,7.0369,7.0134,7.0212,64000.0
2009-03-12 14:10:00,8.94,8.99,8.94,8.98,110500.0,7.0291,7.0684,7.0291,7.0605,110500.0
2009-03-12 14:15:00,8.98,9.0,8.98,9.0,80500.0,7.0605,7.0763,7.0605,7.0763,80500.0
2009-03-12 14:20:00,9.0,9.02,9.0,9.0,86000.0,7.0763,7.092,7.0763,7.0763,86000.0
2009-03-12 14:25:00,9.0,9.02,9.0,9.01,68000.0,7.0763,7.092,7.0763,7.0841,68000.0
2009-03-12 14:30:00,9.01,9.01,9.0,9.0,63000.0,7.0841,7.0841,7.0763,7.0763,63000.0
2009-03-12 14:35:00,9.0,9.02,9.0,9.02,72500.0,7.0763,7.092,7.0763,7.092,72500.0
2009-03-12 14:40:00,9.02,9.05,9.02,9.05,125000.0,7.092,7.1156,7.092,7.1156,125000.0
2009-03-12 14:45:00,9.05,9.08,9.05,9.08,110500.0,7.1156,7.1392,7.1156,7.1392,110500.0
2009-03-12 14:50:00,9.08,9.1,9.07,9.07,56000.0,7.1392,7.1549,7.1313,7.1313,56000.0
2009-03-12 14:55:00,9.08,9.08,9.06,9.06,74000.0,7.1392,7.1392,7.1234,7.1234,74000.0
2009-03-12 15:00:00,9.05,9.06,9.03,9.03,94000.0,7.1156,7.1234,7.0998,7.0998,94000.0
2009-03-12 15:05:00,9.03,9.04,9.03,9.04,71500.0,7.0998,7.1077,7.0998,7.1077,71500.0
2009-03-12 15:10:00,9.05,9.07,9.04,9.07,95500.0,7.1156,7.1313,7.1077,7.1313,95500.0
2009-03-12 15:15:00,9.08,9.08,9.05,9.08,172500.0,7.1392,7.1392,7.1156,7.1392,172500.0
2009-03-12 15:20:00,9.08,9.08,9.05,9.06,179000.0,7.1392,7.1392,7.1156,7.1234,179000.0
2009-03-12 15:25:00,9.05,9.06,9.04,9.06,141500.0,7.1156,7.1234,7.1077,7.1234,141500.0
2009-03-12 15:30:00,9.05,9.07,9.04,9.06,141500.0,7.1156,7.1313,7.1077,7.1234,141500.0
2009-03-12 15:35:00,9.06,9.08,9.05,9.08,137000.0,7.1234,7.1392,7.1156,7.1392,137000.0
2009-03-12 15:40:00,9.08,9.11,9.08,9.11,88500.0,7.1392,7.1627,7.1392,7.1627,88500.0
2009-03-12 15:45:00,9.11,9.13,9.11,9.12,110500.0,7.1627,7.1785,7.1627,7.1706,110500.0
2009-03-12 15:50:00,9.12,9.13,9.1,9.1,292500.0,7.1706,7.1785,7.1549,7.1549,292500.0
2009-03-12 15:55:00,9.1,9.11,9.08,9.08,313000.0,7.1549,7.1627,7.1392,7.1392,313000.0
2009-03-13 09:30:00,9.17,9.17,9.1,9.1,275000.0,7.2099,7.2099,7.1549,7.1549,275000.0
2009-03-13 09:35:00,9.11,9.16,9.1,9.13,155500.0,7.1627,7.2021,7.1549,7.1785,155500.0
2009-03-13 09:40:00,9.14,9.15,9.06,9.07,125000.0,7.1863,7.1942,7.1234,7.1313,125000.0
2009-03-13 09:45:00,9.06,9.12,9.06,9.09,160500.0,7.1234,7.1706,7.1234,7.147,160500.0
2009-03-13 09:50:00,9.09,9.1,9.06,9.1,101000.0,7.147,7.1549,7.1234,7.1549,101000.0
2009-03-13 09:55:00,9.1,9.13,9.08,9.13,171500.0,7.1549,7.1785,7.1392,7.1785,171500.0
2009-03-13 10:00:00,9.13,9.13,9.09,9.13,166500.0,7.1785,7.1785,7.147,7.1785,166500.0
2009-03-13 10:05:00,9.13,9.17,9.11,9.17,85000.0,7.1785,7.2099,7.1627,7.2099,85000.0
2009-03-13 10:10:00,9.16,9.18,9.15,9.15,92000.0,7.2021,7.2178,7.1942,7.1942,92000.0
2009-03-13 10:15:00,9.15,9.15,9.14,9.14,132000.0,7.1942,7.1942,7.1863,7.1863,132000.0
2009-03-13 10:20:00,9.14,9.15,9.11,9.11,89500.0,7.1863,7.1942,7.1627,7.1627,89500.0
2009-03-13 10:25:00,9.1,9.11,9.07,9.07,97500.0,7.1549,7.1627,7.1313,7.1313,97500.0
2009-03-13 10:30:00,9.07,9.08,9.04,9.07,102500.0,7.1313,7.1392,7.1077,7.1313,102500.0
2009-03-13 10:35:00,9.07,9.09,9.06,9.09,73500.0,7.1313,7.147,7.1234,7.147,73500.0
2009-03-13 10:40:00,9.08,9.13,9.08,9.12,65000.0,7.1392,7.1785,7.1392,7.1706,65000.0
2009-03-13 10:45:00,9.12,9.16,9.12,9.14,128000.0,7.1706,7.2021,7.1706,7.1863,128000.0
2009-03-13 10:50:00,9.14,9.14,9.08,9.09,76000.0,7.1863,7.1863,7.1392,7.147,76000.0
2009-03-13 10:55:00,9.1,9.1,9.09,9.09,121500.0,7.1549,7.1549,7.147,7.147,121500.0
2009-03-13 11:00:00,9.09,9.12,9.09,9.11,81500.0,7.147,7.1706,7.147,7.1627,81500.0
2009-03-13 11:05:00,9.11,9.11,9.06,9.07,120500.0,7.1627,7.1627,7.1234,7.1313,120500.0
2009-03-13 11:10:00,9.07,9.08,9.05,9.07,91500.0,7.1313,7.1392,7.1156,7.1313,91500.0
2009-03-13 11:15:00,9.07,9.08,9.06,9.06,88000.0,7.1313,7.1392,7.1234,7.1234,88000.0
2009-03-13 11:20:00,9.06,9.09,9.04,9.09,48500.0,7.1234,7.147,7.1077,7.147,48500.0
2009-03-13 11:25:00,9.08,9.08,9.06,9.08,49500.0,7.1392,7.1392,7.1234,7.1392,49500.0
2009-03-13 11:30:00,9.07,9.07,9.04,9.04,79500.0,7.1313,7.1313,7.1077,7.1077,79500.0
2009-03-13 11:35:00,9.04,9.08,9.03,9.06,84000.0,7.1077,7.1392,7.0998,7.1234,84000.0
2009-03-13 11:40:00,9.06,9.07,9.04,9.05,83500.0,7.1234,7.1313,7.1077,7.1156,83500.0
2009-03-13 11:45:00,9.05,9.06,9.01,9.03,138500.0,7.1156,7.1234,7.0841,7.0998,138500.0
2009-03-13 11:50:00,9.03,9.03,9.0,9.0,68500.0,7.0998,7.0998,7.0763,7.0763,68500.0
2009-03-13 11:55:00,9.0,9.03,9.0,9.03,76000.0,7.0763,7.0998,7.0763,7.0998,76000.0
2009-03-13 12:00:00,9.02,9.04,9.02,9.04,47000.0,7.092,7.1077,7.092,7.1077,47000.0
2009-03-13 12:05:00,9.03,9.03,9.02,9.03,49000.0,7.0998,7.0998,7.092,7.0998,49000.0
2009-03-13 12:10:00,9.03,9.03,9.01,9.01,75000.0,7.0998,7.0998,7.0841,7.0841,75000.0
2009-03-13 12:15:00,9.01,9.01,8.99,9.0,61500.0,7.0841,7.0841,7.0684,7.0763,61500.0
2009-03-13 12:20:00,9.0,9.01,8.99,9.01,71000.0,7.0763,7.0841,7.0684,7.0841,71000.0
2009-03-13 12:25:00,9.01,9.03,9.01,9.01,78000.0,7.0841,7.0998,7.0841,7.0841,78000.0
2009-03-13 12:30:00,9.01,9.02,9.01,9.01,103000.0,7.0841,7.092,7.0841,7.0841,103000.0
2009-03-13 12:35:00,9.01,9.02,9.0,9.01,287000.0,7.0841,7.092,7.0763,7.0841,287000.0
2009-03-13 12:40:00,9.01,9.04,9.01,9.04,118500.0,7.0841,7.1077,7.0841,7.1077,118500.0
2009-03-13 12:45:00,9.05,9.07,9.04,9.06,154500.0,7.1156,7.1313,7.1077,7.1234,154500.0
2009-03-13 12:50:00,9.06,9.06,9.03,9.04,113000.0,7.1234,7.1234,7.0998,7.1077,113000.0
2009-03-13 12:55:00,9.04,9.06,9.03,9.06,126000.0,7.1077,7.1234,7.0998,7.1234,126000.0
2009-03-13 13:00:00,9.06,9.06,9.05,9.05,62000.0,7.1234,7.1234,7.1156,7.1156,62000.0
2009-03-13 13:05:00,9.05,9.06,9.05,9.06,78500.0,7.1156,7.1234,7.1156,7.1234,78500.0
2009-03-13 13:10:00,9.06,9.1,9.06,9.1,76000.0,7.1234,7.1549,7.1234,7.1549,76000.0
2009-03-13 13:15:00,9.1,9.11,9.09,9.1,89500.0,7.1549,7.1627,7.147,7.1549,89500.0
2009-03-13 13:20:00,9.1,9.11,9.1,9.11,43000.0,7.1549,7.1627,7.1549,7.1627,43000.0
2009-03-13 13:25:00,9.11,9.12,9.1,9.11,56000.0,7.1627,7.1706,7.1549,7.1627,56000.0
2009-03-13 13:30:00,9.11,9.12,9.11,9.12,61000.0,7.1627,7.1706,7.1627,7.1706,61000.0
2009-03-13 13:35:00,9.12,9.12,9.09,9.09,53000.0,7.1706,7.1706,7.147,7.147,53000.0
2009-03-13 13:40:00,9.09,9.1,9.08,9.1,80500.0,7.147,7.1549,7.1392,7.1549,80500.0
2009-03-13 13:45:00,9.09,9.1,9.08,9.09,77000.0,7.147,7.1549,7.1392,7.147,77000.0
2009-03-13 13:50:00,9.1,9.12,9.1,9.1,89000.0,7.1549,7.1706,7.1549,7.1549,89000.0
2009-03-13 13:55:00,9.11,9.13,9.1,9.12,91000.0,7.1627,7.1785,7.1549,7.1706,91000.0
2009-03-13 14:00:00,9.12,9.13,9.11,9.12,117000.0,7.1706,7.1785,7.1627,7.1706,117000.0
2009-03-13 14:05:00,9.12,9.14,9.11,9.13,97000.0,7.1706,7.1863,7.1627,7.1785,97000.0
2009-03-13 14:10:00,9.13,9.13,9.12,9.13,80000.0,7.1785,7.1785,7.1706,7.1785,80000.0
2009-03-13 14:15:00,9.13,9.13,9.09,9.1,97000.0,7.1785,7.1785,7.147,7.1549,97000.0
2009-03-13 14:20:00,9.09,9.1,9.08,9.08,82500.0,7.147,7.1549,7.1392,7.1392,82500.0
2009-03-13 14:25:00,9.08,9.1,9.08,9.1,151500.0,7.1392,7.1549,7.1392,7.1549,151500.0
2009-03-13 14:30:00,9.09,9.13,9.09,9.12,138500.0,7.147,7.1785,7.147,7.1706,138500.0
2009-03-13 14:35:00,9.12,9.14,9.12,9.13,75500.0,7.1706,7.1863,7.1706,7.1785,75500.0
2009-03-13 14:40:00,9.13,9.13,9.12,9.12,71500.0,7.1785,7.1785,7.1706,7.1706,71500.0
2009-03-13 14:45:00,9.13,9.16,9.12,9.14,138500.0,7.1785,7.2021,7.1706,7.1863,138500.0
2009-03-13 14:50:00,9.14,9.15,9.13,9.14,77000.0,7.1863,7.1942,7.1785,7.1863,77000.0
2009-03-13 14:55:00,9.14,9.14,9.1,9.11,110500.0,7.1863,7.1863,7.1549,7.1627,110500.0
2009-03-13 15:00:00,9.11,9.13,9.11,9.12,60500.0,7.1627,7.1785,7.1627,7.1706,60500.0
2009-03-13 15:05:00,9.12,9.13,9.12,9.13,272000.0,7.1706,7.1785,7.1706,7.1785,272000.0
2009-03-13 15:10:00,9.13,9.13,9.12,9.12,105500.0,7.1785,7.1785,7.1706,7.1706,105500.0
2009-03-13 15:15:00,9.12,9.16,9.12,9.15,111500.0,7.1706,7.2021,7.1706,7.1942,111500.0
2009-03-13 15:20:00,9.16,9.17,9.15,9.17,114500.0,7.2021,7.2099,7.1942,7.2099,114500.0
2009-03-13 15:25:00,9.17,9.18,9.17,9.17,107000.0,7.2099,7.2178,7.2099,7.2099,107000.0
2009-03-13 15:30:00,9.17,9.18,9.13,9.14,139000.0,7.2099,7.2178,7.1785,7.1863,139000.0
2009-03-13 15:35:00,9.14,9.15,9.13,9.15,97000.0,7.1863,7.1942,7.1785,7.1942,97000.0
2009-03-13 15:40:00,9.15,9.16,9.15,9.15,240000.0,7.1942,7.2021,7.1942,7.1942,240000.0
2009-03-13 15:45:00,9.15,9.16,9.13,9.13,138500.0,7.1942,7.2021,7.1785,7.1785,138500.0
2009-03-13 15:50:00,9.13,9.16,9.13,9.16,172500.0,7.1785,7.2021,7.1785,7.2021,172500.0
2009-03-13 15:55:00,9.16,9.16,9.12,9.13,123000.0,7.2021,7.2021,7.1706,7.1785,123000.0
2009-03-16 09:30:00,9.22,9.25,9.17,9.18,194000.0,7.2492,7.2728,7.2099,7.2178,194000.0
2009-03-16 09:35:00,9.19,9.22,9.18,9.22,195000.0,7.2256,7.2492,7.2178,7.2492,195000.0
2009-03-16 09:40:00,9.22,9.23,9.18,9.18,179000.0,7.2492,7.2571,7.2178,7.2178,179000.0
2009-03-16 09:45:00,9.19,9.2,9.17,9.17,173000.0,7.2256,7.2335,7.2099,7.2099,173000.0
2009-03-16 09:50:00,9.17,9.17,9.15,9.17,127000.0,7.2099,7.2099,7.1942,7.2099,127000.0
2009-03-16 09:55:00,9.18,9.19,9.15,9.17,178000.0,7.2178,7.2256,7.1942,7.2099,178000.0
2009-03-16 10:00:00,9.18,9.2,9.16,9.18,141500.0,7.2178,7.2335,7.2021,7.2178,141500.0
2009-03-16 10:05:00,9.17,9.17,9.14,9.15,88000.0,7.2099,7.2099,7.1863,7.1942,88000.0
2009-03-16 10:10:00,9.15,9.15,9.12,9.12,90000.0,7.1942,7.1942,7.1706,7.1706,90000.0
2009-03-16 10:15:00,9.12,9.13,9.12,9.12,54000.0,7.1706,7.1785,7.1706,7.1706,54000.0
2009-03-16 10:20:00,9.12,9.15,9.11,9.15,53500.0,7.1706,7.1942,7.1627,7.1942,53500.0
2009-03-16 10:25:00,9.15,9.16,9.13,9.13,29500.0,7.1942,7.2021,7.1785,7.1785,29500.0
2009-03-16 10:30:00,9.14,9.21,9.14,9.2,135500.0,7.1863,7.2414,7.1863,7.2335,135500.0
2009-03-16 10:35:00,9.2,9.21,9.18,9.19,79500.0,7.2335,7.2414,7.2178,7.2256,79500.0
2009-03-16 10:40:00,9.19,9.2,9.17,9.18,90000.0,7.2256,7.2335,7.2099,7.2178,90000.0
2009-03-16 10:45:00,9.18,9.2,9.18,9.19,75000.0,7.2178,7.2335,7.2178,7.2256,75000.0
2009-03-16 10:50:00,9.19,9.19,9.17,9.17,105000.0,7.2256,7.2256,7.2099,7.2099,105000.0
2009-03-16 10:55:00,9.17,9.18,9.15,9.15,93500.0,7.2099,7.2178,7.1942,7.1942,93500.0
2009-03-16 11:00:00,9.15,9.17,9.15,9.16,64000.0,7.1942,7.2099,7.1942,7.2021,64000.0
2009-03-16 11:05:00,9.16,9.18,9.16,9.17,109000.0,7.2021,7.2178,7.2021,7.2099,109000.0
2009-03-16 11:10:00,9.17,9.18,9.17,9.18,71000.0,7.2099,7.2178,7.2099,7.2178,71000.0
2009-03-16 11:15:00,9.18,9.2,9.18,9.19,54000.0,7.2178,7.2335,7.2178,7.2256,54000.0
2009-03-16 11:20:00,9.2,9.22,9.19,9.22,135500.0,7.2335,7.2492,7.2256,7.2492,135500.0
2009-03-16 11:25:00,9.22,9.24,9.22,9.22,67500.0,7.2492,7.265,7.2492,7.2492,67500.0
2009-03-16 11:30:00,9.23,9.24,9.22,9.23,56000.0,7.2571,7.265,7.2492,7.2571,56000.0
2009-03-16 11:35:00,9.23,9.23,9.22,9.22,79000.0,7.2571,7.2571,7.2492,7.2492,79000.0
2009-03-16 11:40:00,9.22,9.22,9.2,9.2,62000.0,7.2492,7.2492,7.2335,7.2335,62000.0
2009-03-16 11:45:00,9.2,9.22,9.2,9.22,72000.0,7.2335,7.2492,7.2335,7.2492,72000.0
2009-03-16 11:50:00,9.22,9.22,9.19,9.2,55500.0,7.2492,7.2492,7.2256,7.2335,55500.0
2009-03-16 11:55:00,9.2,9.21,9.19,9.2,39500.0,7.2335,7.2414,7.2256,7.2335,39500.0
2009-03-16 12:00:00,9.2,9.2,9.19,9.19,72000.0,7.2335,7.2335,7.2256,7.2256,72000.0
2009-03-16 12:05:00,9.18,9.2,9.18,9.2,47500.0,7.2178,7.2335,7.2178,7.2335,47500.0
2009-03-16 12:10:00,9.2,9.21,9.19,9.21,67000.0,7.2335,7.2414,7.2256,7.2414,67000.0
2009-03-16 12:15:00,9.21,9.22,9.21,9.21,61500.0,7.2414,7.2492,7.2414,7.2414,61500.0
2009-03-16 12:20:00,9.21,9.22,9.21,9.21,75500.0,7.2414,7.2492,7.2414,7.2414,75500.0
2009-03-16 12:25:00,9.21,9.22,9.21,9.22,84500.0,7.2414,7.2492,7.2414,7.2492,84500.0
2009-03-16 12:30:00,9.22,9.24,9.22,9.23,138500.0,7.2492,7.265,7.2492,7.2571,138500.0
2009-03-16 12:35:00,9.23,9.27,9.23,9.25,115000.0,7.2571,7.2885,7.2571,7.2728,115000.0
2009-03-16 12:40:00,9.25,9.26,9.25,9.25,33500.0,7.2728,7.2807,7.2728,7.2728,33500.0
2009-03-16 12:45:00,9.26,9.27,9.25,9.26,55500.0,7.2807,7.2885,7.2728,7.2807,55500.0
2009-03-16 12:50:00,9.27,9.27,9.26,9.27,56500.0,7.2885,7.2885,7.2807,7.2885,56500.0
2009-03-16 12:55:00,9.27,9.28,9.26,9.28,168000.0,7.2885,7.2964,7.2807,7.2964,168000.0
2009-03-16 13:00:00,9.27,9.28,9.26,9.26,113000.0,7.2885,7.2964,7.2807,7.2807,113000.0
2009-03-16 13:05:00,9.26,9.26,9.24,9.25,76000.0,7.2807,7.2807,7.265,7.2728,76000.0
2009-03-16 13:10:00,9.25,9.26,9.24,9.24,54500.0,7.2728,7.2807,7.265,7.265,54500.0
2009-03-16 13:15:00,9.24,9.26,9.24,9.26,56500.0,7.265,7.2807,7.265,7.2807,56500.0
2009-03-16 13:20:00,9.26,9.26,9.24,9.25,66500.0,7.2807,7.2807,7.265,7.2728,66500.0
2009-03-16 13:25:00,9.25,9.26,9.24,9.26,78500.0,7.2728,7.2807,7.265,7.2807,78500.0
2009-03-16 13:30:00,9.26,9.26,9.24,9.25,160500.0,7.2807,7.2807,7.265,7.2728,160500.0
2009-03-16 13:35:00,9.25,9.27,9.25,9.27,105000.0,7.2728,7.2885,7.2728,7.2885,105000.0
2009-03-16 13:40:00,9.27,9.27,9.26,9.27,129500.0,7.2885,7.2885,7.2807,7.2885,129500.0
2009-03-16 13:45:00,9.27,9.29,9.27,9.27,144500.0,7.2885,7.3043,7.2885,7.2885,144500.0
2009-03-16 13:50:00,9.28,9.28,9.26,9.26,184500.0,7.2964,7.2964,7.2807,7.2807,184500.0
2009-03-16 13:55:00,9.26,9.26,9.23,9.24,130000.0,7.2807,7.2807,7.2571,7.265,130000.0
2009-03-16 14:00:00,9.24,9.24,9.22,9.24,119500.0,7.265,7.265,7.2492,7.265,119500.0
2009-03-16 14:05:00,9.24,9.24,9.2,9.21,174500.0,7.265,7.265,7.2335,7.2414,174500.0
2009-03-16 14:10:00,9.21,9.22,9.21,9.21,251500.0,7.2414,7.2492,7.2414,7.2414,251500.0
2009-03-16 14:15:00,9.21,9.23,9.21,9.23,101000.0,7.2414,7.2571,7.2414,7.2571,101000.0
2009-03-16 14:20:00,9.23,9.23,9.2,9.21,117500.0,7.2571,7.2571,7.2335,7.2414,117500.0
2009-03-16 14:25:00,9.21,9.21,9.2,9.21,163500.0,7.2414,7.2414,7.2335,7.2414,163500.0
2009-03-16 14:30:00,9.21,9.22,9.19,9.2,157500.0,7.2414,7.2492,7.2256,7.2335,157500.0
2009-03-16 14:35:00,9.2,9.21,9.18,9.2,161500.0,7.2335,7.2414,7.2178,7.2335,161500.0
2009-03-16 14:40:00,9.2,9.23,9.2,9.22,112000.0,7.2335,7.2571,7.2335,7.2492,112000.0
2009-03-16 14:45:00,9.22,9.23,9.22,9.22,102000.0,7.2492,7.2571,7.2492,7.2492,102000.0
2009-03-16 14:50:00,9.22,9.23,9.19,9.2,128000.0,7.2492,7.2571,7.2256,7.2335,128000.0
2009-03-16 14:55:00,9.2,9.2,9.15,9.16,136500.0,7.2335,7.2335,7.1942,7.2021,136500.0
2009-03-16 15:00:00,9.16,9.17,9.13,9.13,232500.0,7.2021,7.2099,7.1785,7.1785,232500.0
2009-03-16 15:05:00,9.13,9.14,9.12,9.14,178000.0,7.1785,7.1863,7.1706,7.1863,178000.0
2009-03-16 15:10:00,9.13,9.14,9.12,9.13,194000.0,7.1785,7.1863,7.1706,7.1785,194000.0
2009-03-16 15:15:00,9.13,9.13,9.09,9.1,192500.0,7.1785,7.1785,7.147,7.1549,192500.0
2009-03-16 15:20:00,9.1,9.1,9.04,9.04,199500.0,7.1549,7.1549,7.1077,7.1077,199500.0
2009-03-16 15:25:00,9.04,9.06,9.04,9.06,151500.0,7.1077,7.1234,7.1077,7.1234,151500.0
2009-03-16 15:30:00,9.06,9.08,9.06,9.08,279500.0,7.1234,7.1392,7.1234,7.1392,279500.0
2009-03-16 15:35:00,9.08,9.08,9.02,9.02,91000.0,7.1392,7.1392,7.092,7.092,91000.0
2009-03-16 15:40:00,9.02,9.02,9.0,9.02,109000.0,7.092,7.092,7.0763,7.092,109000.0
2009-03-16 15:45:00,9.01,9.04,9.01,9.02,109000.0,7.0841,7.1077,7.0841,7.092,109000.0
2009-03-16 15:50:00,9.03,9.04,9.02,9.03,188500.0,7.0998,7.1077,7.092,7.0998,188500.0
2009-03-16 15:55:00,9.02,9.03,8.99,8.99,211000.0,7.092,7.0998,7.0684,7.0684,211000.0
2009-03-17 09:30:00,9.02,9.04,9.01,9.04,59500.0,7.092,7.1077,7.0841,7.1077,59500.0
2009-03-17 09:35:00,9.04,9.04,8.98,8.98,90500.0,7.1077,7.1077,7.0605,7.0605,90500.0
2009-03-17 09:40:00,8.98,8.98,8.95,8.95,89000.0,7.0605,7.0605,7.0369,7.0369,89000.0
2009-03-17 09:45:00,8.94,8.96,8.93,8.96,124000.0,7.0291,7.0448,7.0212,7.0448,124000.0
2009-03-17 09:50:00,8.96,9.0,8.96,9.0,115500.0,7.0448,7.0763,7.0448,7.0763,115500.0
2009-03-17 09:55:00,9.0,9.03,8.99,9.0,215500.0,7.0763,7.0998,7.0684,7.0763,215500.0
2009-03-17 10:00:00,9.01,9.07,9.01,9.04,136000.0,7.0841,7.1313,7.0841,7.1077,136000.0
2009-03-17 10:05:00,9.03,9.04,9.01,9.03,250500.0,7.0998,7.1077,7.0841,7.0998,250500.0
2009-03-17 10:10:00,9.03,9.05,9.0,9.01,156000.0,7.0998,7.1156,7.0763,7.0841,156000.0
2009-03-17 10:15:00,9.02,9.06,9.02,9.02,288500.0,7.092,7.1234,7.092,7.092,288500.0
2009-03-17 10:20:00,9.02,9.07,9.02,9.06,162500.0,7.092,7.1313,7.092,7.1234,162500.0
2009-03-17 10:25:00,9.06,9.07,9.01,9.01,157000.0,7.1234,7.1313,7.0841,7.0841,157000.0
2009-03-17 10:30:00,9.01,9.02,9.0,9.02,135000.0,7.0841,7.092,7.0763,7.092,135000.0
2009-03-17 10:35:00,9.02,9.05,9.01,9.04,158000.0,7.092,7.1156,7.0841,7.1077,158000.0
2009-03-17 10:40:00,9.04,9.08,9.03,9.07,143500.0,7.1077,7.1392,7.0998,7.1313,143500.0
2009-03-17 10:45:00,9.08,9.11,9.07,9.11,153500.0,7.1392,7.1627,7.1313,7.1627,153500.0
2009-03-17 10:50:00,9.1,9.11,9.09,9.1,101000.0,7.1549,7.1627,7.147,7.1549,101000.0
2009-03-17 10:55:00,9.1,9.11,9.09,9.09,44500.0,7.1549,7.1627,7.147,7.147,44500.0
2009-03-17 11:00:00,9.09,9.09,9.06,9.07,91000.0,7.147,7.147,7.1234,7.1313,91000.0
2009-03-17 11:05:00,9.07,9.09,9.07,9.09,70000.0,7.1313,7.147,7.1313,7.147,70000.0
2009-03-17 11:10:00,9.09,9.09,9.07,9.07,58500.0,7.147,7.147,7.1313,7.1313,58500.0
2009-03-17 11:15:00,9.08,9.09,9.05,9.06,129000.0,7.1392,7.147,7.1156,7.1234,129000.0
2009-03-17 11:20:00,9.06,9.09,9.06,9.06,85000.0,7.1234,7.147,7.1234,7.1234,85000.0
2009-03-17 11:25:00,9.06,9.07,9.05,9.05,152000.0,7.1234,7.1313,7.1156,7.1156,152000.0
2009-03-17 11:30:00,9.05,9.06,9.04,9.04,133500.0,7.1156,7.1234,7.1077,7.1077,133500.0
2009-03-17 11:35:00,9.05,9.06,9.04,9.06,91000.0,7.1156,7.1234,7.1077,7.1234,91000.0
2009-03-17 11:40:00,9.05,9.09,9.05,9.09,126000.0,7.1156,7.147,7.1156,7.147,126000.0
2009-03-17 11:45:00,9.08,9.09,9.08,9.09,96000.0,7.1392,7.147,7.1392,7.147,96000.0
2009-03-17 11:50:00,9.09,9.1,9.08,9.09,84000.0,7.147,7.1549,7.1392,7.147,84000.0
2009-03-17 11:55:00,9.09,9.1,9.09,9.1,43000.0,7.147,7.1549,7.147,7.1549,43000.0
2009-03-17 12:00:00,9.1,9.12,9.1,9.11,51500.0,7.1549,7.1706,7.1549,7.1627,51500.0
2009-03-17 12:05:00,9.11,9.12,9.1,9.11,47500.0,7.1627,7.1706,7.1549,7.1627,47500.0
2009-03-17 12:10:00,9.11,9.11,9.09,9.09,38500.0,7.1627,7.1627,7.147,7.147,38500.0
2009-03-17 12:15:00,9.09,9.11,9.09,9.11,96000.0,7.147,7.1627,7.147,7.1627,96000.0
2009-03-17 12:20:00,9.11,9.13,9.11,9.12,77500.0,7.1627,7.1785,7.1627,7.1706,77500.0
2009-03-17 12:25:00,9.13,9.15,9.13,9.14,60000.0,7.1785,7.1942,7.1785,7.1863,60000.0
2009-03-17 12:30:00,9.14,9.16,9.13,9.14,167500.0,7.1863,7.2021,7.1785,7.1863,167500.0
2009-03-17 12:35:00,9.14,9.18,9.14,9.18,96000.0,7.1863,7.2178,7.1863,7.2178,96000.0
2009-03-17 12:40:00,9.18,9.21,9.17,9.19,104500.0,7.2178,7.2414,7.2099,7.2256,104500.0
2009-03-17 12:45:00,9.2,9.21,9.19,9.19,178000.0,7.2335,7.2414,7.2256,7.2256,178000.0
2009-03-17 12:50:00,9.19,9.19,9.18,9.18,100500.0,7.2256,7.2256,7.2178,7.2178,100500.0
2009-03-17 12:55:00,9.18,9.18,9.17,9.17,92500.0,7.2178,7.2178,7.2099,7.2099,92500.0
2009-03-17 13:00:00,9.17,9.18,9.17,9.17,130000.0,7.2099,7.2178,7.2099,7.2099,130000.0
2009-03-17 13:05:00,9.17,9.17,9.16,9.16,75000.0,7.2099,7.2099,7.2021,7.2021,75000.0
2009-03-17 13:10:00,9.16,9.17,9.16,9.16,39500.0,7.2021,7.2099,7.2021,7.2021,39500.0
2009-03-17 13:15:00,9.17,9.2,9.17,9.19,166500.0,7.2099,7.2335,7.2099,7.2256,166500.0
2009-03-17 13:20:00,9.19,9.21,9.18,9.21,120500.0,7.2256,7.2414,7.2178,7.2414,120500.0
2009-03-17 13:25:00,9.21,9.21,9.18,9.18,144000.0,7.2414,7.2414,7.2178,7.2178,144000.0
2009-03-17 13:30:00,9.19,9.22,9.19,9.21,145000.0,7.2256,7.2492,7.2256,7.2414,145000.0
2009-03-17 13:35:00,9.21,9.22,9.21,9.21,100000.0,7.2414,7.2492,7.2414,7.2414,100000.0
2009-03-17 13:40:00,9.21,9.22,9.19,9.19,123000.0,7.2414,7.2492,7.2256,7.2256,123000.0
2009-03-17 13:45:00,9.2,9.2,9.19,9.19,66000.0,7.2335,7.2335,7.2256,7.2256,66000.0
2009-03-17 13:50:00,9.19,9.19,9.17,9.18,127000.0,7.2256,7.2256,7.2099,7.2178,127000.0
2009-03-17 13:55:00,9.18,9.18,9.15,9.16,226500.0,7.2178,7.2178,7.1942,7.2021,226500.0
2009-03-17 14:00:00,9.15,9.16,9.13,9.13,71500.0,7.1942,7.2021,7.1785,7.1785,71500.0
2009-03-17 14:05:00,9.13,9.15,9.13,9.14,102000.0,7.1785,7.1942,7.1785,7.1863,102000.0
2009-03-17 14:10:00,9.14,9.17,9.13,9.17,125000.0,7.1863,7.2099,7.1785,7.2099,125000.0
2009-03-17 14:15:00,9.17,9.17,9.15,9.16,136500.0,7.2099,7.2099,7.1942,7.2021,136500.0
2009-03-17 14:20:00,9.16,9.18,9.16,9.17,190500.0,7.2021,7.2178,7.2021,7.2099,190500.0
2009-03-17 14:25:00,9.17,9.17,9.13,9.13,123500.0,7.2099,7.2099,7.1785,7.1785,123500.0
2009-03-17 14:30:00,9.13,9.13,9.12,9.12,66500.0,7.1785,7.1785,7.1706,7.1706,66500.0
2009-03-17 14:35:00,9.12,9.15,9.12,9.15,105000.0,7.1706,7.1942,7.1706,7.1942,105000.0
2009-03-17 14:40:00,9.16,9.19,9.16,9.19,127500.0,7.2021,7.2256,7.2021,7.2256,127500.0
2009-03-17 14:45:00,9.19,9.2,9.18,9.2,88000.0,7.2256,7.2335,7.2178,7.2335,88000.0
2009-03-17 14:50:00,9.2,9.21,9.19,9.2,136000.0,7.2335,7.2414,7.2256,7.2335,136000.0
2009-03-17 14:55:00,9.21,9.21,9.18,9.19,180000.0,7.2414,7.2414,7.2178,7.2256,180000.0
2009-03-17 15:00:00,9.19,9.21,9.18,9.2,77000.0,7.2256,7.2414,7.2178,7.2335,77000.0
2009-03-17 15:05:00,9.2,9.26,9.2,9.25,230500.0,7.2335,7.2807,7.2335,7.2728,230500.0
2009-03-17 15:10:00,9.25,9.26,9.24,9.25,128500.0,7.2728,7.2807,7.265,7.2728,128500.0
2009-03-17 15:15:00,9.25,9.26,9.25,9.25,129000.0,7.2728,7.2807,7.2728,7.2728,129000.0
2009-03-17 15:20:00,9.25,9.28,9.25,9.26,265000.0,7.2728,7.2964,7.2728,7.2807,265000.0
2009-03-17 15:25:00,9.26,9.26,9.24,9.24,107500.0,7.2807,7.2807,7.265,7.265,107500.0
2009-03-17 15:30:00,9.24,9.25,9.21,9.23,267500.0,7.265,7.2728,7.2414,7.2571,267500.0
2009-03-17 15:35:00,9.23,9.24,9.22,9.24,192500.0,7.2571,7.265,7.2492,7.265,192500.0
2009-03-17 15:40:00,9.24,9.28,9.24,9.27,198500.0,7.265,7.2964,7.265,7.2885,198500.0
2009-03-17 15:45:00,9.27,9.28,9.25,9.27,161000.0,7.2885,7.2964,7.2728,7.2885,161000.0
2009-03-17 15:50:00,9.27,9.29,9.27,9.29,192000.0,7.2885,7.3043,7.2885,7.3043,192000.0
2009-03-17 15:55:00,9.29,9.34,9.29,9.34,192000.0,7.3043,7.3436,7.3043,7.3436,192000.0
2009-03-18 09:30:00,9.3,9.31,9.23,9.25,304000.0,7.3121,7.32,7.2571,7.2728,304000.0
2009-03-18 09:35:00,9.25,9.27,9.22,9.27,48500.0,7.2728,7.2885,7.2492,7.2885,48500.0
2009-03-18 09:40:00,9.27,9.3,9.25,9.29,115000.0,7.2885,7.3121,7.2728,7.3043,115000.0
2009-03-18 09:45:00,9.3,9.31,9.28,9.28,51000.0,7.3121,7.32,7.2964,7.2964,51000.0
2009-03-18 09:50:00,9.28,9.28,9.26,9.26,52000.0,7.2964,7.2964,7.2807,7.2807,52000.0
2009-03-18 09:55:00,9.24,9.28,9.24,9.28,467500.0,7.265,7.2964,7.265,7.2964,467500.0
2009-03-18 10:00:00,9.28,9.3,9.26,9.3,69500.0,7.2964,7.3121,7.2807,7.3121,69500.0
2009-03-18 10:05:00,9.29,9.3,9.26,9.26,91500.0,7.3043,7.3121,7.2807,7.2807,91500.0
2009-03-18 10:10:00,9.27,9.27,9.25,9.25,55000.0,7.2885,7.2885,7.2728,7.2728,55000.0
2009-03-18 10:15:00,9.25,9.25,9.23,9.24,150500.0,7.2728,7.2728,7.2571,7.265,150500.0
2009-03-18 10:20:00,9.24,9.24,9.21,9.22,62000.0,7.265,7.265,7.2414,7.2492,62000.0
2009-03-18 10:25:00,9.22,9.25,9.22,9.23,45500.0,7.2492,7.2728,7.2492,7.2571,45500.0
2009-03-18 10:30:00,9.23,9.24,9.19,9.19,134000.0,7.2571,7.265,7.2256,7.2256,134000.0
2009-03-18 10:35:00,9.19,9.19,9.18,9.19,134500.0,7.2256,7.2256,7.2178,7.2256,134500.0
2009-03-18 10:40:00,9.19,9.21,9.19,9.21,72000.0,7.2256,7.2414,7.2256,7.2414,72000.0
2009-03-18 10:45:00,9.21,9.24,9.21,9.24,81000.0,7.2414,7.265,7.2414,7.265,81000.0
2009-03-18 10:50:00,9.23,9.24,9.23,9.24,36500.0,7.2571,7.265,7.2571,7.265,36500.0
2009-03-18 10:55:00,9.24,9.28,9.24,9.28,136000.0,7.265,7.2964,7.265,7.2964,136000.0
2009-03-18 11:00:00,9.29,9.29,9.28,9.29,74000.0,7.3043,7.3043,7.2964,7.3043,74000.0
2009-03-18 11:05:00,9.29,9.31,9.29,9.29,170500.0,7.3043,7.32,7.3043,7.3043,170500.0
2009-03-18 11:10:00,9.29,9.3,9.28,9.29,93500.0,7.3043,7.3121,7.2964,7.3043,93500.0
2009-03-18 11:15:00,9.29,9.29,9.27,9.27,12000.0,7.3043,7.3043,7.2885,7.2885,12000.0
2009-03-18 11:20:00,9.27,9.28,9.25,9.26,72500.0,7.2885,7.2964,7.2728,7.2807,72500.0
2009-03-18 11:25:00,9.25,9.26,9.25,9.26,56500.0,7.2728,7.2807,7.2728,7.2807,56500.0
2009-03-18 11:30:00,9.26,9.28,9.26,9.27,62000.0,7.2807,7.2964,7.2807,7.2885,62000.0
2009-03-18 11:35:00,9.27,9.28,9.25,9.25,81500.0,7.2885,7.2964,7.2728,7.2728,81500.0
2009-03-18 11:40:00,9.25,9.28,9.25,9.28,56000.0,7.2728,7.2964,7.2728,7.2964,56000.0
2009-03-18 11:45:00,9.28,9.29,9.28,9.28,99000.0,7.2964,7.3043,7.2964,7.2964,99000.0
2009-03-18 11:50:00,9.28,9.32,9.28,9.31,156000.0,7.2964,7.3279,7.2964,7.32,156000.0
2009-03-18 11:55:00,9.31,9.32,9.31,9.32,46500.0,7.32,7.3279,7.32,7.3279,46500.0
2009-03-18 12:00:00,9.33,9.35,9.33,9.35,93000.0,7.3357,7.3514,7.3357,7.3514,93000.0
2009-03-18 12:05:00,9.35,9.35,9.34,9.35,70500.0,7.3514,7.3514,7.3436,7.3514,70500.0
2009-03-18 12:10:00,9.36,9.36,9.34,9.34,61500.0,7.3593,7.3593,7.3436,7.3436,61500.0
2009-03-18 12:15:00,9.35,9.38,9.35,9.37,50000.0,7.3514,7.375,7.3514,7.3672,50000.0
2009-03-18 12:20:00,9.38,9.39,9.37,9.37,61000.0,7.375,7.3829,7.3672,7.3672,61000.0
2009-03-18 12:25:00,9.37,9.37,9.36,9.37,38500.0,7.3672,7.3672,7.3593,7.3672,38500.0
2009-03-18 12:30:00,9.37,9.37,9.35,9.35,58500.0,7.3672,7.3672,7.3514,7.3514,58500.0
2009-03-18 12:35:00,9.36,9.36,9.33,9.34,94500.0,7.3593,7.3593,7.3357,7.3436,94500.0
2009-03-18 12:40:00,9.34,9.36,9.34,9.36,48000.0,7.3436,7.3593,7.3436,7.3593,48000.0
2009-03-18 12:45:00,9.36,9.37,9.35,9.36,97000.0,7.3593,7.3672,7.3514,7.3593,97000.0
2009-03-18 12:50:00,9.35,9.35,9.34,9.34,95000.0,7.3514,7.3514,7.3436,7.3436,95000.0
2009-03-18 12:55:00,9.35,9.4,9.34,9.39,126000.0,7.3514,7.3908,7.3436,7.3829,126000.0
2009-03-18 13:00:00,9.39,9.39,9.38,9.38,113500.0,7.3829,7.3829,7.375,7.375,113500.0
2009-03-18 13:05:00,9.38,9.39,9.38,9.38,80000.0,7.375,7.3829,7.375,7.375,80000.0
2009-03-18 13:10:00,9.38,9.39,9.37,9.38,59500.0,7.375,7.3829,7.3672,7.375,59500.0
2009-03-18 13:15:00,9.38,9.39,9.36,9.37,88500.0,7.375,7.3829,7.3593,7.3672,88500.0
2009-03-18 13:20:00,9.37,9.4,9.37,9.39,43000.0,7.3672,7.3908,7.3672,7.3829,43000.0
2009-03-18 13:25:00,9.39,9.4,9.39,9.39,36000.0,7.3829,7.3908,7.3829,7.3829,36000.0
2009-03-18 13:30:00,9.39,9.4,9.39,9.39,54000.0,7.3829,7.3908,7.3829,7.3829,54000.0
2009-03-18 13:35:00,9.4,9.4,9.39,9.4,45000.0,7.3908,7.3908,7.3829,7.3908,45000.0
2009-03-18 13:40:00,9.4,9.44,9.4,9.44,166000.0,7.3908,7.4222,7.3908,7.4222,166000.0
2009-03-18 13:45:00,9.44,9.45,9.44,9.44,43500.0,7.4222,7.4301,7.4222,7.4222,43500.0
2009-03-18 13:50:00,9.44,9.45,9.43,9.44,100500.0,7.4222,7.4301,7.4143,7.4222,100500.0
2009-03-18 13:55:00,9.44,9.44,9.42,9.43,64000.0,7.4222,7.4222,7.4065,7.4143,64000.0
2009-03-18 14:00:00,9.42,9.43,9.41,9.42,42000.0,7.4065,7.4143,7.3986,7.4065,42000.0
2009-03-18 14:05:00,9.42,9.44,9.42,9.44,99500.0,7.4065,7.4222,7.4065,7.4222,99500.0
2009-03-18 14:10:00,9.44,9.47,9.44,9.46,59500.0,7.4222,7.4458,7.4222,7.4379,59500.0
2009-03-18 14:15:00,9.46,9.55,9.46,9.52,250500.0,7.4379,7.5087,7.4379,7.4851,250500.0
2009-03-18 14:20:00,9.52,9.66,9.5,9.64,174500.0,7.4851,7.5952,7.4694,7.5795,174500.0
2009-03-18 14:25:00,9.64,9.65,9.57,9.58,222500.0,7.5795,7.5873,7.5244,7.5323,222500.0
2009-03-18 14:30:00,9.58,9.61,9.54,9.54,317500.0,7.5323,7.5559,7.5008,7.5008,317500.0
2009-03-18 14:35:00,9.55,9.59,9.55,9.57,277000.0,7.5087,7.5401,7.5087,7.5244,277000.0
2009-03-18 14:40:00,9.57,9.63,9.56,9.62,153500.0,7.5244,7.5716,7.5166,7.5637,153500.0
2009-03-18 14:45:00,9.63,9.67,9.59,9.66,213000.0,7.5716,7.603,7.5401,7.5952,213000.0
2009-03-18 14:50:00,9.66,9.69,9.63,9.67,229000.0,7.5952,7.6188,7.5716,7.603,229000.0
2009-03-18 14:55:00,9.67,9.7,9.67,9.68,185000.0,7.603,7.6266,7.603,7.6109,185000.0
2009-03-18 15:00:00,9.68,9.68,9.62,9.63,181000.0,7.6109,7.6109,7.5637,7.5716,181000.0
2009-03-18 15:05:00,9.63,9.66,9.61,9.65,208500.0,7.5716,7.5952,7.5559,7.5873,208500.0
2009-03-18 15:10:00,9.64,9.67,9.63,9.64,170000.0,7.5795,7.603,7.5716,7.5795,170000.0
2009-03-18 15:15:00,9.65,9.67,9.59,9.6,1132500.0,7.5873,7.603,7.5401,7.548,1132500.0
2009-03-18 15:20:00,9.6,9.61,9.47,9.51,1124500.0,7.548,7.5559,7.4458,7.4772,1124500.0
2009-03-18 15:25:00,9.52,9.55,9.5,9.54,286000.0,7.4851,7.5087,7.4694,7.5008,286000.0
2009-03-18 15:30:00,9.55,9.55,9.48,9.5,283000.0,7.5087,7.5087,7.4537,7.4694,283000.0
2009-03-18 15:35:00,9.5,9.54,9.46,9.49,470500.0,7.4694,7.5008,7.4379,7.4615,470500.0
2009-03-18 15:40:00,9.49,9.54,9.49,9.54,185500.0,7.4615,7.5008,7.4615,7.5008,185500.0
2009-03-18 15:45:00,9.54,9.56,9.51,9.55,231500.0,7.5008,7.5166,7.4772,7.5087,231500.0
2009-03-18 15:50:00,9.55,9.61,9.55,9.61,191000.0,7.5087,7.5559,7.5087,7.5559,191000.0
2009-03-18 15:55:00,9.61,9.63,9.59,9.63,305000.0,7.5559,7.5716,7.5401,7.5716,305000.0
2009-03-19 09:30:00,9.75,9.77,9.68,9.69,302500.0,7.6659,7.6817,7.6109,7.6188,302500.0
2009-03-19 09:35:00,9.68,9.69,9.65,9.68,63000.0,7.6109,7.6188,7.5873,7.6109,63000.0
2009-03-19 09:40:00,9.67,9.7,9.67,9.67,201500.0,7.603,7.6266,7.603,7.603,201500.0
2009-03-19 09:45:00,9.67,9.72,9.66,9.72,287000.0,7.603,7.6424,7.5952,7.6424,287000.0
2009-03-19 09:50:00,9.71,9.71,9.63,9.63,292000.0,7.6345,7.6345,7.5716,7.5716,292000.0
2009-03-19 09:55:00,9.62,9.63,9.59,9.59,328500.0,7.5637,7.5716,7.5401,7.5401,328500.0
2009-03-19 10:00:00,9.6,9.6,9.56,9.59,172000.0,7.548,7.548,7.5166,7.5401,172000.0
2009-03-19 10:05:00,9.59,9.59,9.55,9.56,131000.0,7.5401,7.5401,7.5087,7.5166,131000.0
2009-03-19 10:10:00,9.55,9.61,9.55,9.6,154000.0,7.5087,7.5559,7.5087,7.548,154000.0
2009-03-19 10:15:00,9.6,9.62,9.58,9.62,186500.0,7.548,7.5637,7.5323,7.5637,186500.0
2009-03-19 10:20:00,9.61,9.66,9.61,9.64,101500.0,7.5559,7.5952,7.5559,7.5795,101500.0
2009-03-19 10:25:00,9.64,9.65,9.61,9.61,65000.0,7.5795,7.5873,7.5559,7.5559,65000.0
2009-03-19 10:30:00,9.61,9.65,9.61,9.65,81000.0,7.5559,7.5873,7.5559,7.5873,81000.0
2009-03-19 10:35:00,9.64,9.66,9.64,9.66,87000.0,7.5795,7.5952,7.5795,7.5952,87000.0
2009-03-19 10:40:00,9.66,9.7,9.66,9.69,78500.0,7.5952,7.6266,7.5952,7.6188,78500.0
2009-03-19 10:45:00,9.69,9.69,9.67,9.67,50500.0,7.6188,7.6188,7.603,7.603,50500.0
2009-03-19 10:50:00,9.68,9.68,9.64,9.65,72500.0,7.6109,7.6109,7.5795,7.5873,72500.0
2009-03-19 10:55:00,9.65,9.67,9.64,9.65,120500.0,7.5873,7.603,7.5795,7.5873,120500.0
2009-03-19 11:00:00,9.66,9.69,9.65,9.65,133500.0,7.5952,7.6188,7.5873,7.5873,133500.0
2009-03-19 11:05:00,9.66,9.66,9.64,9.64,56500.0,7.5952,7.5952,7.5795,7.5795,56500.0
2009-03-19 11:10:00,9.64,9.64,9.61,9.61,87000.0,7.5795,7.5795,7.5559,7.5559,87000.0
2009-03-19 11:15:00,9.61,9.64,9.6,9.63,132000.0,7.5559,7.5795,7.548,7.5716,132000.0
2009-03-19 11:20:00,9.63,9.66,9.63,9.65,88000.0,7.5716,7.5952,7.5716,7.5873,88000.0
2009-03-19 11:25:00,9.65,9.65,9.6,9.6,96000.0,7.5873,7.5873,7.548,7.548,96000.0
2009-03-19 11:30:00,9.6,9.62,9.59,9.61,91000.0,7.548,7.5637,7.5401,7.5559,91000.0
2009-03-19 11:35:00,9.61,9.62,9.6,9.6,103000.0,7.5559,7.5637,7.548,7.548,103000.0
2009-03-19 11:40:00,9.6,9.6,9.59,9.59,80000.0,7.548,7.548,7.5401,7.5401,80000.0
2009-03-19 11:45:00,9.59,9.59,9.56,9.57,112000.0,7.5401,7.5401,7.5166,7.5244,112000.0
2009-03-19 11:50:00,9.57,9.57,9.54,9.56,63000.0,7.5244,7.5244,7.5008,7.5166,63000.0
2009-03-19 11:55:00,9.56,9.61,9.55,9.6,61500.0,7.5166,7.5559,7.5087,7.548,61500.0
2009-03-19 12:00:00,9.6,9.62,9.6,9.6,44000.0,7.548,7.5637,7.548,7.548,44000.0
2009-03-19 12:05:00,9.6,9.6,9.58,9.59,24000.0,7.548,7.548,7.5323,7.5401,24000.0
2009-03-19 12:10:00,9.59,9.61,9.58,9.6,68000.0,7.5401,7.5559,7.5323,7.548,68000.0
2009-03-19 12:15:00,9.59,9.59,9.57,9.58,40000.0,7.5401,7.5401,7.5244,7.5323,40000.0
2009-03-19 12:20:00,9.57,9.6,9.56,9.6,95000.0,7.5244,7.548,7.5166,7.548,95000.0
2009-03-19 12:25:00,9.6,9.6,9.58,9.6,64500.0,7.548,7.548,7.5323,7.548,64500.0
2009-03-19 12:30:00,9.6,9.62,9.6,9.62,64500.0,7.548,7.5637,7.548,7.5637,64500.0
2009-03-19 12:35:00,9.62,9.62,9.59,9.6,62000.0,7.5637,7.5637,7.5401,7.548,62000.0
2009-03-19 12:40:00,9.6,9.61,9.59,9.61,55500.0,7.548,7.5559,7.5401,7.5559,55500.0
2009-03-19 12:45:00,9.61,9.64,9.61,9.63,85000.0,7.5559,7.5795,7.5559,7.5716,85000.0
2009-03-19 12:50:00,9.63,9.63,9.6,9.61,72000.0,7.5716,7.5716,7.548,7.5559,72000.0
2009-03-19 12:55:00,9.61,9.63,9.59,9.6,137000.0,7.5559,7.5716,7.5401,7.548,137000.0
2009-03-19 13:00:00,9.6,9.61,9.59,9.59,67000.0,7.548,7.5559,7.5401,7.5401,67000.0
2009-03-19 13:05:00,9.6,9.6,9.57,9.58,109000.0,7.548,7.548,7.5244,7.5323,109000.0
2009-03-19 13:10:00,9.58,9.61,9.57,9.61,143000.0,7.5323,7.5559,7.5244,7.5559,143000.0
2009-03-19 13:15:00,9.61,9.62,9.59,9.61,82000.0,7.5559,7.5637,7.5401,7.5559,82000.0
2009-03-19 13:20:00,9.61,9.64,9.61,9.63,73500.0,7.5559,7.5795,7.5559,7.5716,73500.0
2009-03-19 13:25:00,9.63,9.63,9.62,9.62,32500.0,7.5716,7.5716,7.5637,7.5637,32500.0
2009-03-19 13:30:00,9.63,9.64,9.61,9.62,89000.0,7.5716,7.5795,7.5559,7.5637,89000.0
2009-03-19 13:35:00,9.62,9.63,9.6,9.62,139000.0,7.5637,7.5716,7.548,7.5637,139000.0
2009-03-19 13:40:00,9.62,9.64,9.62,9.62,68500.0,7.5637,7.5795,7.5637,7.5637,68500.0
2009-03-19 13:45:00,9.63,9.67,9.63,9.67,80000.0,7.5716,7.603,7.5716,7.603,80000.0
2009-03-19 13:50:00,9.67,9.67,9.65,9.66,107000.0,7.603,7.603,7.5873,7.5952,107000.0
2009-03-19 13:55:00,9.66,9.67,9.66,9.66,98500.0,7.5952,7.603,7.5952,7.5952,98500.0
2009-03-19 14:00:00,9.66,9.7,9.66,9.69,118000.0,7.5952,7.6266,7.5952,7.6188,118000.0
2009-03-19 14:05:00,9.7,9.7,9.68,9.69,158500.0,7.6266,7.6266,7.6109,7.6188,158500.0
2009-03-19 14:10:00,9.69,9.69,9.68,9.69,143000.0,7.6188,7.6188,7.6109,7.6188,143000.0
2009-03-19 14:15:00,9.68,9.69,9.65,9.66,92000.0,7.6109,7.6188,7.5873,7.5952,92000.0
2009-03-19 14:20:00,9.66,9.66,9.62,9.62,191000.0,7.5952,7.5952,7.5637,7.5637,191000.0
2009-03-19 14:25:00,9.62,9.64,9.62,9.64,128500.0,7.5637,7.5795,7.5637,7.5795,128500.0
2009-03-19 14:30:00,9.64,9.65,9.62,9.65,283500.0,7.5795,7.5873,7.5637,7.5873,283500.0
2009-03-19 14:35:00,9.65,9.65,9.61,9.62,185000.0,7.5873,7.5873,7.5559,7.5637,185000.0
2009-03-19 14:40:00,9.63,9.64,9.59,9.6,147000.0,7.5716,7.5795,7.5401,7.548,147000.0
2009-03-19 14:45:00,9.61,9.61,9.59,9.59,127000.0,7.5559,7.5559,7.5401,7.5401,127000.0
2009-03-19 14:50:00,9.59,9.6,9.56,9.57,156000.0,7.5401,7.548,7.5166,7.5244,156000.0
2009-03-19 14:55:00,9.58,9.6,9.57,9.6,135000.0,7.5323,7.548,7.5244,7.548,135000.0
2009-03-19 15:00:00,9.6,9.64,9.59,9.63,158500.0,7.548,7.5795,7.5401,7.5716,158500.0
2009-03-19 15:05:00,9.63,9.63,9.61,9.61,161000.0,7.5716,7.5716,7.5559,7.5559,161000.0
2009-03-19 15:10:00,9.61,9.62,9.6,9.61,77500.0,7.5559,7.5637,7.548,7.5559,77500.0
2009-03-19 15:15:00,9.62,9.64,9.62,9.63,70000.0,7.5637,7.5795,7.5637,7.5716,70000.0
2009-03-19 15:20:00,9.63,9.63,9.6,9.62,125000.0,7.5716,7.5716,7.548,7.5637,125000.0
2009-03-19 15:25:00,9.61,9.62,9.59,9.61,131500.0,7.5559,7.5637,7.5401,7.5559,131500.0
2009-03-19 15:30:00,9.61,9.65,9.61,9.63,97500.0,7.5559,7.5873,7.5559,7.5716,97500.0
2009-03-19 15:35:00,9.63,9.64,9.59,9.59,109000.0,7.5716,7.5795,7.5401,7.5401,109000.0
2009-03-19 15:40:00,9.59,9.6,9.57,9.6,166000.0,7.5401,7.548,7.5244,7.548,166000.0
2009-03-19 15:45:00,9.59,9.62,9.59,9.6,167000.0,7.5401,7.5637,7.5401,7.548,167000.0
2009-03-19 15:50:00,9.6,9.61,9.58,9.58,127500.0,7.548,7.5559,7.5323,7.5323,127500.0
2009-03-19 15:55:00,9.58,9.58,9.56,9.57,204500.0,7.5323,7.5323,7.5166,7.5244,204500.0
2009-03-20 09:30:00,9.64,9.65,9.57,9.58,160000.0,7.5795,7.5873,7.5244,7.5323,160000.0
2009-03-20 09:35:00,9.58,9.58,9.56,9.57,91500.0,7.5323,7.5323,7.5166,7.5244,91500.0
2009-03-20 09:40:00,9.55,9.55,9.52,9.54,89000.0,7.5087,7.5087,7.4851,7.5008,89000.0
2009-03-20 09:45:00,9.54,9.6,9.52,9.58,147500.0,7.5008,7.548,7.4851,7.5323,147500.0
2009-03-20 09:50:00,9.59,9.62,9.59,9.6,119000.0,7.5401,7.5637,7.5401,7.548,119000.0
2009-03-20 09:55:00,9.6,9.6,9.54,9.55,124500.0,7.548,7.548,7.5008,7.5087,124500.0
2009-03-20 10:00:00,9.55,9.56,9.54,9.54,117500.0,7.5087,7.5166,7.5008,7.5008,117500.0
2009-03-20 10:05:00,9.54,9.54,9.51,9.53,114000.0,7.5008,7.5008,7.4772,7.493,114000.0
2009-03-20 10:10:00,9.53,9.54,9.52,9.52,80500.0,7.493,7.5008,7.4851,7.4851,80500.0
2009-03-20 10:15:00,9.52,9.54,9.5,9.5,86500.0,7.4851,7.5008,7.4694,7.4694,86500.0
2009-03-20 10:20:00,9.51,9.52,9.5,9.52,91500.0,7.4772,7.4851,7.4694,7.4851,91500.0
2009-03-20 10:25:00,9.53,9.55,9.52,9.55,69500.0,7.493,7.5087,7.4851,7.5087,69500.0
2009-03-20 10:30:00,9.56,9.56,9.53,9.54,89500.0,7.5166,7.5166,7.493,7.5008,89500.0
2009-03-20 10:35:00,9.54,9.54,9.5,9.5,73000.0,7.5008,7.5008,7.4694,7.4694,73000.0
2009-03-20 10:40:00,9.51,9.51,9.5,9.5,86000.0,7.4772,7.4772,7.4694,7.4694,86000.0
2009-03-20 10:45:00,9.5,9.52,9.5,9.51,83000.0,7.4694,7.4851,7.4694,7.4772,83000.0
2009-03-20 10:50:00,9.51,9.51,9.5,9.51,34000.0,7.4772,7.4772,7.4694,7.4772,34000.0
2009-03-20 10:55:00,9.52,9.53,9.52,9.52,56500.0,7.4851,7.493,7.4851,7.4851,56500.0
2009-03-20 11:00:00,9.52,9.52,9.5,9.51,57500.0,7.4851,7.4851,7.4694,7.4772,57500.0
2009-03-20 11:05:00,9.5,9.5,9.48,9.49,51000.0,7.4694,7.4694,7.4537,7.4615,51000.0
2009-03-20 11:10:00,9.48,9.48,9.46,9.46,32000.0,7.4537,7.4537,7.4379,7.4379,32000.0
2009-03-20 11:15:00,9.46,9.46,9.45,9.46,113500.0,7.4379,7.4379,7.4301,7.4379,113500.0
2009-03-20 11:20:00,9.46,9.46,9.44,9.44,113000.0,7.4379,7.4379,7.4222,7.4222,113000.0
2009-03-20 11:25:00,9.44,9.45,9.44,9.44,79500.0,7.4222,7.4301,7.4222,7.4222,79500.0
2009-03-20 11:30:00,9.44,9.47,9.44,9.46,99500.0,7.4222,7.4458,7.4222,7.4379,99500.0
2009-03-20 11:35:00,9.46,9.47,9.46,9.46,44000.0,7.4379,7.4458,7.4379,7.4379,44000.0
2009-03-20 11:40:00,9.46,9.48,9.46,9.46,104500.0,7.4379,7.4537,7.4379,7.4379,104500.0
2009-03-20 11:45:00,9.46,9.46,9.44,9.45,98500.0,7.4379,7.4379,7.4222,7.4301,98500.0
2009-03-20 11:50:00,9.44,9.46,9.44,9.46,81500.0,7.4222,7.4379,7.4222,7.4379,81500.0
2009-03-20 11:55:00,9.46,9.46,9.44,9.45,70500.0,7.4379,7.4379,7.4222,7.4301,70500.0
2009-03-20 12:00:00,9.45,9.46,9.44,9.44,69000.0,7.4301,7.4379,7.4222,7.4222,69000.0
2009-03-20 12:05:00,9.44,9.45,9.44,9.44,52000.0,7.4222,7.4301,7.4222,7.4222,52000.0
2009-03-20 12:10:00,9.44,9.47,9.44,9.47,107500.0,7.4222,7.4458,7.4222,7.4458,107500.0
2009-03-20 12:15:00,9.46,9.48,9.45,9.48,79000.0,7.4379,7.4537,7.4301,7.4537,79000.0
2009-03-20 12:20:00,9.48,9.48,9.47,9.47,95000.0,7.4537,7.4537,7.4458,7.4458,95000.0
2009-03-20 12:25:00,9.47,9.48,9.47,9.48,58500.0,7.4458,7.4537,7.4458,7.4537,58500.0
2009-03-20 12:30:00,9.47,9.49,9.47,9.49,74500.0,7.4458,7.4615,7.4458,7.4615,74500.0
2009-03-20 12:35:00,9.49,9.5,9.47,9.47,67000.0,7.4615,7.4694,7.4458,7.4458,67000.0
2009-03-20 12:40:00,9.47,9.48,9.46,9.46,172500.0,7.4458,7.4537,7.4379,7.4379,172500.0
2009-03-20 12:45:00,9.46,9.46,9.44,9.44,122500.0,7.4379,7.4379,7.4222,7.4222,122500.0
2009-03-20 12:50:00,9.44,9.44,9.4,9.41,125500.0,7.4222,7.4222,7.3908,7.3986,125500.0
2009-03-20 12:55:00,9.41,9.41,9.39,9.4,83500.0,7.3986,7.3986,7.3829,7.3908,83500.0
2009-03-20 13:00:00,9.4,9.4,9.4,9.4,10500.0,7.3908,7.3908,7.3908,7.3908,10500.0
2009-03-20 13:05:00,9.4,9.4,9.39,9.39,251000.0,7.3908,7.3908,7.3829,7.3829,251000.0
2009-03-20 13:10:00,9.39,9.4,9.38,9.4,123500.0,7.3829,7.3908,7.375,7.3908,123500.0
2009-03-20 13:15:00,9.4,9.4,9.39,9.39,53500.0,7.3908,7.3908,7.3829,7.3829,53500.0
2009-03-20 13:20:00,9.38,9.38,9.35,9.35,45500.0,7.375,7.375,7.3514,7.3514,45500.0
2009-03-20 13:25:00,9.36,9.36,9.34,9.35,40500.0,7.3593,7.3593,7.3436,7.3514,40500.0
2009-03-20 13:30:00,9.35,9.37,9.35,9.37,52000.0,7.3514,7.3672,7.3514,7.3672,52000.0
2009-03-20 13:35:00,9.36,9.36,9.32,9.33,47000.0,7.3593,7.3593,7.3279,7.3357,47000.0
2009-03-20 13:40:00,9.33,9.33,9.32,9.33,45500.0,7.3357,7.3357,7.3279,7.3357,45500.0
2009-03-20 13:45:00,9.33,9.33,9.3,9.31,46500.0,7.3357,7.3357,7.3121,7.32,46500.0
2009-03-20 13:50:00,9.31,9.33,9.29,9.29,76500.0,7.32,7.3357,7.3043,7.3043,76500.0
2009-03-20 13:55:00,9.29,9.3,9.29,9.29,98500.0,7.3043,7.3121,7.3043,7.3043,98500.0
2009-03-20 14:00:00,9.29,9.29,9.28,9.28,90000.0,7.3043,7.3043,7.2964,7.2964,90000.0
2009-03-20 14:05:00,9.29,9.29,9.25,9.25,82500.0,7.3043,7.3043,7.2728,7.2728,82500.0
2009-03-20 14:10:00,9.25,9.27,9.24,9.27,141500.0,7.2728,7.2885,7.265,7.2885,141500.0
2009-03-20 14:15:00,9.28,9.29,9.28,9.28,101500.0,7.2964,7.3043,7.2964,7.2964,101500.0
2009-03-20 14:20:00,9.28,9.3,9.28,9.29,61000.0,7.2964,7.3121,7.2964,7.3043,61000.0
2009-03-20 14:25:00,9.29,9.3,9.27,9.3,66000.0,7.3043,7.3121,7.2885,7.3121,66000.0
2009-03-20 14:30:00,9.3,9.32,9.3,9.31,172500.0,7.3121,7.3279,7.3121,7.32,172500.0
2009-03-20 14:35:00,9.3,9.32,9.3,9.32,145500.0,7.3121,7.3279,7.3121,7.3279,145500.0
2009-03-20 14:40:00,9.32,9.32,9.28,9.28,118500.0,7.3279,7.3279,7.2964,7.2964,118500.0
2009-03-20 14:45:00,9.28,9.3,9.28,9.29,86000.0,7.2964,7.3121,7.2964,7.3043,86000.0
2009-03-20 14:50:00,9.29,9.3,9.29,9.29,94000.0,7.3043,7.3121,7.3043,7.3043,94000.0
2009-03-20 14:55:00,9.29,9.33,9.28,9.32,109000.0,7.3043,7.3357,7.2964,7.3279,109000.0
2009-03-20 15:00:00,9.33,9.34,9.33,9.33,112500.0,7.3357,7.3436,7.3357,7.3357,112500.0
2009-03-20 15:05:00,9.33,9.35,9.32,9.34,125000.0,7.3357,7.3514,7.3279,7.3436,125000.0
2009-03-20 15:10:00,9.34,9.36,9.33,9.33,140500.0,7.3436,7.3593,7.3357,7.3357,140500.0
2009-03-20 15:15:00,9.32,9.34,9.32,9.33,156000.0,7.3279,7.3436,7.3279,7.3357,156000.0
2009-03-20 15:20:00,9.33,9.37,9.33,9.37,114500.0,7.3357,7.3672,7.3357,7.3672,114500.0
2009-03-20 15:25:00,9.38,9.38,9.35,9.35,117000.0,7.375,7.375,7.3514,7.3514,117000.0
2009-03-20 15:30:00,9.35,9.4,9.35,9.4,173500.0,7.3514,7.3908,7.3514,7.3908,173500.0
2009-03-20 15:35:00,9.4,9.4,9.35,9.36,139000.0,7.3908,7.3908,7.3514,7.3593,139000.0
2009-03-20 15:40:00,9.36,9.37,9.34,9.36,84500.0,7.3593,7.3672,7.3436,7.3593,84500.0
2009-03-20 15:45:00,9.35,9.36,9.32,9.32,82500.0,7.3514,7.3593,7.3279,7.3279,82500.0
2009-03-20 15:50:00,9.32,9.33,9.31,9.32,131000.0,7.3279,7.3357,7.32,7.3279,131000.0
2009-03-20 15:55:00,9.32,9.32,9.29,9.29,132000.0,7.3279,7.3279,7.3043,7.3043,132000.0
2009-03-23 09:30:00,9.56,9.58,9.52,9.54,208000.0,7.5166,7.5323,7.4851,7.5008,208000.0
2009-03-23 09:35:00,9.54,9.57,9.51,9.55,115500.0,7.5008,7.5244,7.4772,7.5087,115500.0
2009-03-23 09:40:00,9.56,9.56,9.49,9.51,102000.0,7.5166,7.5166,7.4615,7.4772,102000.0
2009-03-23 09:45:00,9.51,9.53,9.48,9.49,99000.0,7.4772,7.493,7.4537,7.4615,99000.0
2009-03-23 09:50:00,9.48,9.52,9.47,9.5,104500.0,7.4537,7.4851,7.4458,7.4694,104500.0
2009-03-23 09:55:00,9.5,9.52,9.49,9.52,129500.0,7.4694,7.4851,7.4615,7.4851,129500.0
2009-03-23 10:00:00,9.52,9.59,9.52,9.57,162500.0,7.4851,7.5401,7.4851,7.5244,162500.0
2009-03-23 10:05:00,9.57,9.59,9.56,9.58,98500.0,7.5244,7.5401,7.5166,7.5323,98500.0
2009-03-23 10:10:00,9.58,9.59,9.55,9.58,162000.0,7.5323,7.5401,7.5087,7.5323,162000.0
2009-03-23 10:15:00,9.59,9.63,9.59,9.62,96500.0,7.5401,7.5716,7.5401,7.5637,96500.0
2009-03-23 10:20:00,9.63,9.64,9.61,9.61,83500.0,7.5716,7.5795,7.5559,7.5559,83500.0
2009-03-23 10:25:00,9.61,9.62,9.59,9.59,44500.0,7.5559,7.5637,7.5401,7.5401,44500.0
2009-03-23 10:30:00,9.59,9.61,9.59,9.6,92500.0,7.5401,7.5559,7.5401,7.548,92500.0
2009-03-23 10:35:00,9.61,9.63,9.6,9.6,83000.0,7.5559,7.5716,7.548,7.548,83000.0
2009-03-23 10:40:00,9.6,9.61,9.59,9.6,99000.0,7.548,7.5559,7.5401,7.548,99000.0
2009-03-23 10:45:00,9.6,9.6,9.58,9.58,58000.0,7.548,7.548,7.5323,7.5323,58000.0
2009-03-23 10:50:00,9.59,9.61,9.59,9.6,106500.0,7.5401,7.5559,7.5401,7.548,106500.0
2009-03-23 10:55:00,9.6,9.63,9.6,9.63,87000.0,7.548,7.5716,7.548,7.5716,87000.0
2009-03-23 11:00:00,9.63,9.64,9.62,9.63,86500.0,7.5716,7.5795,7.5637,7.5716,86500.0
2009-03-23 11:05:00,9.63,9.64,9.63,9.63,59000.0,7.5716,7.5795,7.5716,7.5716,59000.0
2009-03-23 11:10:00,9.63,9.63,9.62,9.62,58000.0,7.5716,7.5716,7.5637,7.5637,58000.0
2009-03-23 11:15:00,9.62,9.64,9.62,9.63,50000.0,7.5637,7.5795,7.5637,7.5716,50000.0
2009-03-23 11:20:00,9.63,9.63,9.61,9.62,64000.0,7.5716,7.5716,7.5559,7.5637,64000.0
2009-03-23 11:25:00,9.62,9.62,9.61,9.61,47000.0,7.5637,7.5637,7.5559,7.5559,47000.0
2009-03-23 11:30:00,9.62,9.63,9.62,9.63,67000.0,7.5637,7.5716,7.5637,7.5716,67000.0
2009-03-23 11:35:00,9.63,9.63,9.62,9.62,62000.0,7.5716,7.5716,7.5637,7.5637,62000.0
2009-03-23 11:40:00,9.62,9.63,9.62,9.63,74000.0,7.5637,7.5716,7.5637,7.5716,74000.0
2009-03-23 11:45:00,9.63,9.64,9.63,9.64,72500.0,7.5716,7.5795,7.5716,7.5795,72500.0
2009-03-23 11:50:00,9.64,9.68,9.64,9.68,98000.0,7.5795,7.6109,7.5795,7.6109,98000.0
2009-03-23 11:55:00,9.68,9.71,9.68,9.69,123000.0,7.6109,7.6345,7.6109,7.6188,123000.0
2009-03-23 12:00:00,9.69,9.7,9.69,9.69,33000.0,7.6188,7.6266,7.6188,7.6188,33000.0
2009-03-23 12:05:00,9.69,9.7,9.69,9.7,19500.0,7.6188,7.6266,7.6188,7.6266,19500.0
2009-03-23 12:10:00,9.7,9.71,9.7,9.7,61500.0,7.6266,7.6345,7.6266,7.6266,61500.0
2009-03-23 12:15:00,9.7,9.7,9.69,9.69,23000.0,7.6266,7.6266,7.6188,7.6188,23000.0
2009-03-23 12:20:00,9.69,9.7,9.69,9.7,49500.0,7.6188,7.6266,7.6188,7.6266,49500.0
2009-03-23 12:25:00,9.69,9.7,9.69,9.7,54000.0,7.6188,7.6266,7.6188,7.6266,54000.0
2009-03-23 12:30:00,9.7,9.71,9.7,9.7,41500.0,7.6266,7.6345,7.6266,7.6266,41500.0
2009-03-23 12:35:00,9.7,9.7,9.7,9.7,32000.0,7.6266,7.6266,7.6266,7.6266,32000.0
2009-03-23 12:40:00,9.7,9.7,9.69,9.69,267000.0,7.6266,7.6266,7.6188,7.6188,267000.0
2009-03-23 12:45:00,9.69,9.69,9.69,9.69,19000.0,7.6188,7.6188,7.6188,7.6188,19000.0
2009-03-23 12:50:00,9.69,9.7,9.69,9.7,20000.0,7.6188,7.6266,7.6188,7.6266,20000.0
2009-03-23 12:55:00,9.69,9.69,9.67,9.67,65000.0,7.6188,7.6188,7.603,7.603,65000.0
2009-03-23 13:00:00,9.67,9.68,9.65,9.65,46500.0,7.603,7.6109,7.5873,7.5873,46500.0
2009-03-23 13:05:00,9.65,9.67,9.65,9.66,46500.0,7.5873,7.603,7.5873,7.5952,46500.0
2009-03-23 13:10:00,9.66,9.72,9.66,9.71,59000.0,7.5952,7.6424,7.5952,7.6345,59000.0
2009-03-23 13:15:00,9.71,9.72,9.7,9.7,60500.0,7.6345,7.6424,7.6266,7.6266,60500.0
2009-03-23 13:20:00,9.7,9.7,9.68,9.68,57500.0,7.6266,7.6266,7.6109,7.6109,57500.0
2009-03-23 13:25:00,9.68,9.68,9.63,9.63,115500.0,7.6109,7.6109,7.5716,7.5716,115500.0
2009-03-23 13:30:00,9.64,9.64,9.62,9.63,92500.0,7.5795,7.5795,7.5637,7.5716,92500.0
2009-03-23 13:35:00,9.62,9.63,9.62,9.63,93500.0,7.5637,7.5716,7.5637,7.5716,93500.0
2009-03-23 13:40:00,9.63,9.63,9.62,9.63,93500.0,7.5716,7.5716,7.5637,7.5716,93500.0
2009-03-23 13:45:00,9.63,9.65,9.63,9.65,83500.0,7.5716,7.5873,7.5716,7.5873,83500.0
2009-03-23 13:50:00,9.65,9.65,9.64,9.65,59500.0,7.5873,7.5873,7.5795,7.5873,59500.0
2009-03-23 13:55:00,9.65,9.65,9.62,9.63,101000.0,7.5873,7.5873,7.5637,7.5716,101000.0
2009-03-23 14:00:00,9.63,9.66,9.63,9.66,58500.0,7.5716,7.5952,7.5716,7.5952,58500.0
2009-03-23 14:05:00,9.66,9.66,9.65,9.65,78000.0,7.5952,7.5952,7.5873,7.5873,78000.0
2009-03-23 14:10:00,9.65,9.65,9.62,9.62,131500.0,7.5873,7.5873,7.5637,7.5637,131500.0
2009-03-23 14:15:00,9.63,9.64,9.62,9.63,118000.0,7.5716,7.5795,7.5637,7.5716,118000.0
2009-03-23 14:20:00,9.63,9.64,9.63,9.64,90000.0,7.5716,7.5795,7.5716,7.5795,90000.0
2009-03-23 14:25:00,9.64,9.67,9.64,9.67,119000.0,7.5795,7.603,7.5795,7.603,119000.0
2009-03-23 14:30:00,9.67,9.69,9.67,9.69,93500.0,7.603,7.6188,7.603,7.6188,93500.0
2009-03-23 14:35:00,9.69,9.7,9.69,9.69,84000.0,7.6188,7.6266,7.6188,7.6188,84000.0
2009-03-23 14:40:00,9.69,9.7,9.68,9.69,96500.0,7.6188,7.6266,7.6109,7.6188,96500.0
2009-03-23 14:45:00,9.69,9.73,9.69,9.73,81500.0,7.6188,7.6502,7.6188,7.6502,81500.0
2009-03-23 14:50:00,9.72,9.77,9.72,9.76,236000.0,7.6424,7.6817,7.6424,7.6738,236000.0
2009-03-23 14:55:00,9.76,9.77,9.75,9.77,126500.0,7.6738,7.6817,7.6659,7.6817,126500.0
2009-03-23 15:00:00,9.77,9.77,9.74,9.77,192500.0,7.6817,7.6817,7.6581,7.6817,192500.0
2009-03-23 15:05:00,9.77,9.78,9.75,9.75,195000.0,7.6817,7.6895,7.6659,7.6659,195000.0
2009-03-23 15:10:00,9.75,9.79,9.75,9.79,130000.0,7.6659,7.6974,7.6659,7.6974,130000.0
2009-03-23 15:15:00,9.79,9.81,9.79,9.81,109500.0,7.6974,7.7131,7.6974,7.7131,109500.0
2009-03-23 15:20:00,9.81,9.82,9.8,9.81,93000.0,7.7131,7.721,7.7053,7.7131,93000.0
2009-03-23 15:25:00,9.82,9.82,9.8,9.81,235500.0,7.721,7.721,7.7053,7.7131,235500.0
2009-03-23 15:30:00,9.82,9.83,9.81,9.82,229500.0,7.721,7.7288,7.7131,7.721,229500.0
2009-03-23 15:35:00,9.81,9.85,9.81,9.85,274000.0,7.7131,7.7446,7.7131,7.7446,274000.0
2009-03-23 15:40:00,9.85,9.88,9.85,9.87,170500.0,7.7446,7.7682,7.7446,7.7603,170500.0
2009-03-23 15:45:00,9.87,9.9,9.87,9.9,216500.0,7.7603,7.7839,7.7603,7.7839,216500.0
2009-03-23 15:50:00,9.9,9.94,9.9,9.94,258500.0,7.7839,7.8153,7.7839,7.8153,258500.0
2009-03-23 15:55:00,9.94,9.97,9.94,9.97,225500.0,7.8153,7.8389,7.8153,7.8389,225500.0
2009-03-24 09:30:00,9.83,9.86,9.81,9.84,145500.0,7.7288,7.7524,7.7131,7.7367,145500.0
2009-03-24 09:35:00,9.84,9.85,9.79,9.83,191000.0,7.7367,7.7446,7.6974,7.7288,191000.0
2009-03-24 09:40:00,9.84,9.86,9.81,9.84,205000.0,7.7367,7.7524,7.7131,7.7367,205000.0
2009-03-24 09:45:00,9.84,9.84,9.8,9.82,129500.0,7.7367,7.7367,7.7053,7.721,129500.0
2009-03-24 09:50:00,9.82,9.84,9.81,9.83,122000.0,7.721,7.7367,7.7131,7.7288,122000.0
2009-03-24 09:55:00,9.84,9.87,9.84,9.87,141500.0,7.7367,7.7603,7.7367,7.7603,141500.0
2009-03-24 10:00:00,9.88,9.94,9.87,9.92,106000.0,7.7682,7.8153,7.7603,7.7996,106000.0
2009-03-24 10:05:00,9.92,9.93,9.88,9.89,118000.0,7.7996,7.8075,7.7682,7.776,118000.0
2009-03-24 10:10:00,9.89,9.92,9.88,9.88,95000.0,7.776,7.7996,7.7682,7.7682,95000.0
2009-03-24 10:15:00,9.89,9.9,9.84,9.84,96000.0,7.776,7.7839,7.7367,7.7367,96000.0
2009-03-24 10:20:00,9.85,9.86,9.83,9.85,100000.0,7.7446,7.7524,7.7288,7.7446,100000.0
2009-03-24 10:25:00,9.85,9.87,9.83,9.83,63500.0,7.7446,7.7603,7.7288,7.7288,63500.0
2009-03-24 10:30:00,9.83,9.83,9.81,9.82,79500.0,7.7288,7.7288,7.7131,7.721,79500.0
2009-03-24 10:35:00,9.83,9.83,9.8,9.82,95500.0,7.7288,7.7288,7.7053,7.721,95500.0
2009-03-24 10:40:00,9.81,9.83,9.8,9.8,80500.0,7.7131,7.7288,7.7053,7.7053,80500.0
2009-03-24 10:45:00,9.79,9.8,9.78,9.79,80000.0,7.6974,7.7053,7.6895,7.6974,80000.0
2009-03-24 10:50:00,9.8,9.82,9.8,9.81,111500.0,7.7053,7.721,7.7053,7.7131,111500.0
2009-03-24 10:55:00,9.8,9.83,9.8,9.82,80000.0,7.7053,7.7288,7.7053,7.721,80000.0
2009-03-24 11:00:00,9.81,9.84,9.8,9.83,119000.0,7.7131,7.7367,7.7053,7.7288,119000.0
2009-03-24 11:05:00,9.83,9.85,9.83,9.84,72500.0,7.7288,7.7446,7.7288,7.7367,72500.0
2009-03-24 11:10:00,9.84,9.86,9.84,9.86,59500.0,7.7367,7.7524,7.7367,7.7524,59500.0
2009-03-24 11:15:00,9.85,9.86,9.85,9.85,38000.0,7.7446,7.7524,7.7446,7.7446,38000.0
2009-03-24 11:20:00,9.85,9.89,9.85,9.88,83500.0,7.7446,7.776,7.7446,7.7682,83500.0
2009-03-24 11:25:00,9.88,9.91,9.88,9.89,94000.0,7.7682,7.7917,7.7682,7.776,94000.0
2009-03-24 11:30:00,9.89,9.89,9.88,9.88,67000.0,7.776,7.776,7.7682,7.7682,67000.0
2009-03-24 11:35:00,9.87,9.89,9.87,9.89,102500.0,7.7603,7.776,7.7603,7.776,102500.0
2009-03-24 11:40:00,9.89,9.9,9.87,9.87,53500.0,7.776,7.7839,7.7603,7.7603,53500.0
2009-03-24 11:45:00,9.88,9.88,9.86,9.87,95500.0,7.7682,7.7682,7.7524,7.7603,95500.0
2009-03-24 11:50:00,9.87,9.88,9.84,9.85,109000.0,7.7603,7.7682,7.7367,7.7446,109000.0
2009-03-24 11:55:00,9.85,9.85,9.84,9.84,117000.0,7.7446,7.7446,7.7367,7.7367,117000.0
2009-03-24 12:00:00,9.84,9.84,9.82,9.82,146500.0,7.7367,7.7367,7.721,7.721,146500.0
2009-03-24 12:05:00,9.82,9.84,9.82,9.82,64000.0,7.721,7.7367,7.721,7.721,64000.0
2009-03-24 12:10:00,9.82,9.84,9.81,9.83,64500.0,7.721,7.7367,7.7131,7.7288,64500.0
2009-03-24 12:15:00,9.84,9.85,9.84,9.85,28500.0,7.7367,7.7446,7.7367,7.7446,28500.0
2009-03-24 12:20:00,9.85,9.85,9.84,9.84,40500.0,7.7446,7.7446,7.7367,7.7367,40500.0
2009-03-24 12:25:00,9.84,9.86,9.84,9.85,43000.0,7.7367,7.7524,7.7367,7.7446,43000.0
2009-03-24 12:30:00,9.86,9.87,9.86,9.86,93500.0,7.7524,7.7603,7.7524,7.7524,93500.0
2009-03-24 12:35:00,9.86,9.87,9.85,9.85,56000.0,7.7524,7.7603,7.7446,7.7446,56000.0
2009-03-24 12:40:00,9.85,9.85,9.84,9.84,57000.0,7.7446,7.7446,7.7367,7.7367,57000.0
2009-03-24 12:45:00,9.85,9.88,9.84,9.88,80000.0,7.7446,7.7682,7.7367,7.7682,80000.0
2009-03-24 12:50:00,9.88,9.91,9.88,9.91,78000.0,7.7682,7.7917,7.7682,7.7917,78000.0
2009-03-24 12:55:00,9.9,9.92,9.9,9.91,22000.0,7.7839,7.7996,7.7839,7.7917,22000.0
2009-03-24 13:00:00,9.91,9.91,9.9,9.9,57500.0,7.7917,7.7917,7.7839,7.7839,57500.0
2009-03-24 13:05:00,9.9,9.91,9.89,9.91,44500.0,7.7839,7.7917,7.776,7.7917,44500.0
2009-03-24 13:10:00,9.91,9.92,9.89,9.92,69500.0,7.7917,7.7996,7.776,7.7996,69500.0
2009-03-24 13:15:00,9.92,9.94,9.91,9.92,103500.0,7.7996,7.8153,7.7917,7.7996,103500.0
2009-03-24 13:20:00,9.93,9.95,9.93,9.95,69500.0,7.8075,7.8232,7.8075,7.8232,69500.0
2009-03-24 13:25:00,9.95,9.96,9.94,9.95,98000.0,7.8232,7.8311,7.8153,7.8232,98000.0
2009-03-24 13:30:00,9.95,9.96,9.9,9.9,59000.0,7.8232,7.8311,7.7839,7.7839,59000.0
2009-03-24 13:35:00,9.9,9.91,9.89,9.9,104500.0,7.7839,7.7917,7.776,7.7839,104500.0
2009-03-24 13:40:00,9.9,9.91,9.9,9.91,182000.0,7.7839,7.7917,7.7839,7.7917,182000.0
2009-03-24 13:45:00,9.91,9.92,9.89,9.89,88500.0,7.7917,7.7996,7.776,7.776,88500.0
2009-03-24 13:50:00,9.9,9.9,9.87,9.87,71500.0,7.7839,7.7839,7.7603,7.7603,71500.0
2009-03-24 13:55:00,9.87,9.89,9.87,9.89,110000.0,7.7603,7.776,7.7603,7.776,110000.0
2009-03-24 14:00:00,9.89,9.9,9.88,9.89,103500.0,7.776,7.7839,7.7682,7.776,103500.0
2009-03-24 14:05:00,9.89,9.92,9.89,9.92,94500.0,7.776,7.7996,7.776,7.7996,94500.0
2009-03-24 14:10:00,9.92,9.92,9.9,9.9,104500.0,7.7996,7.7996,7.7839,7.7839,104500.0
2009-03-24 14:15:00,9.9,9.93,9.9,9.91,148500.0,7.7839,7.8075,7.7839,7.7917,148500.0
2009-03-24 14:20:00,9.92,9.94,9.92,9.93,120000.0,7.7996,7.8153,7.7996,7.8075,120000.0
2009-03-24 14:25:00,9.93,9.93,9.89,9.9,132000.0,7.8075,7.8075,7.776,7.7839,132000.0
2009-03-24 14:30:00,9.9,9.91,9.88,9.89,128500.0,7.7839,7.7917,7.7682,7.776,128500.0
2009-03-24 14:35:00,9.88,9.91,9.88,9.9,189500.0,7.7682,7.7917,7.7682,7.7839,189500.0
2009-03-24 14:40:00,9.9,9.92,9.9,9.9,112500.0,7.7839,7.7996,7.7839,7.7839,112500.0
2009-03-24 14:45:00,9.9,9.91,9.89,9.9,125500.0,7.7839,7.7917,7.776,7.7839,125500.0
2009-03-24 14:50:00,9.89,9.91,9.85,9.86,106500.0,7.776,7.7917,7.7446,7.7524,106500.0
2009-03-24 14:55:00,9.86,9.87,9.85,9.87,88500.0,7.7524,7.7603,7.7446,7.7603,88500.0
2009-03-24 15:00:00,9.87,9.89,9.87,9.87,56500.0,7.7603,7.776,7.7603,7.7603,56500.0
2009-03-24 15:05:00,9.87,9.87,9.82,9.83,107500.0,7.7603,7.7603,7.721,7.7288,107500.0
2009-03-24 15:10:00,9.83,9.84,9.82,9.83,84500.0,7.7288,7.7367,7.721,7.7288,84500.0
2009-03-24 15:15:00,9.83,9.86,9.83,9.84,116000.0,7.7288,7.7524,7.7288,7.7367,116000.0
2009-03-24 15:20:00,9.84,9.86,9.82,9.82,133000.0,7.7367,7.7524,7.721,7.721,133000.0
2009-03-24 15:25:00,9.83,9.83,9.81,9.83,118500.0,7.7288,7.7288,7.7131,7.7288,118500.0
2009-03-24 15:30:00,9.83,9.84,9.81,9.82,124500.0,7.7288,7.7367,7.7131,7.721,124500.0
2009-03-24 15:35:00,9.83,9.87,9.82,9.85,130000.0,7.7288,7.7603,7.721,7.7446,130000.0
2009-03-24 15:40:00,9.85,9.85,9.81,9.81,108000.0,7.7446,7.7446,7.7131,7.7131,108000.0
2009-03-24 15:45:00,9.81,9.83,9.81,9.81,169500.0,7.7131,7.7288,7.7131,7.7131,169500.0
2009-03-24 15:50:00,9.81,9.81,9.77,9.77,210500.0,7.7131,7.7131,7.6817,7.6817,210500.0
2009-03-24 15:55:00,9.77,9.77,9.73,9.74,156000.0,7.6817,7.6817,7.6502,7.6581,156000.0
2009-03-25 09:30:00,9.79,9.83,9.76,9.83,134500.0,7.729,7.7606,7.7053,7.7606,134500.0
2009-03-25 09:35:00,9.83,9.83,9.8,9.82,147500.0,7.7606,7.7606,7.7369,7.7527,147500.0
2009-03-25 09:40:00,9.82,9.84,9.81,9.84,136000.0,7.7527,7.7685,7.7448,7.7685,136000.0
2009-03-25 09:45:00,9.84,9.85,9.8,9.82,477000.0,7.7685,7.7764,7.7369,7.7527,477000.0
2009-03-25 09:50:00,9.83,9.86,9.82,9.85,95500.0,7.7606,7.7842,7.7527,7.7764,95500.0
2009-03-25 09:55:00,9.85,9.88,9.85,9.87,116500.0,7.7764,7.8,7.7764,7.7921,116500.0
2009-03-25 10:00:00,9.88,9.96,9.88,9.95,135500.0,7.8,7.8632,7.8,7.8553,135500.0
2009-03-25 10:05:00,9.95,9.99,9.94,9.99,162000.0,7.8553,7.8869,7.8474,7.8869,162000.0
2009-03-25 10:10:00,9.99,9.99,9.95,9.95,94000.0,7.8869,7.8869,7.8553,7.8553,94000.0
2009-03-25 10:15:00,9.95,9.96,9.94,9.96,60000.0,7.8553,7.8632,7.8474,7.8632,60000.0
2009-03-25 10:20:00,9.96,9.96,9.93,9.93,170500.0,7.8632,7.8632,7.8395,7.8395,170500.0
2009-03-25 10:25:00,9.93,9.94,9.92,9.92,65000.0,7.8395,7.8474,7.8316,7.8316,65000.0
2009-03-25 10:30:00,9.92,9.95,9.91,9.95,64500.0,7.8316,7.8553,7.8237,7.8553,64500.0
2009-03-25 10:35:00,9.96,10.0,9.95,10.0,80500.0,7.8632,7.8948,7.8553,7.8948,80500.0
2009-03-25 10:40:00,9.99,9.99,9.97,9.97,72000.0,7.8869,7.8869,7.8711,7.8711,72000.0
2009-03-25 10:45:00,9.98,10.0,9.97,9.97,146500.0,7.879,7.8948,7.8711,7.8711,146500.0
2009-03-25 10:50:00,9.97,9.97,9.96,9.96,76500.0,7.8711,7.8711,7.8632,7.8632,76500.0
2009-03-25 10:55:00,9.96,9.97,9.92,9.93,97000.0,7.8632,7.8711,7.8316,7.8395,97000.0
2009-03-25 11:00:00,9.93,9.95,9.93,9.95,58500.0,7.8395,7.8553,7.8395,7.8553,58500.0
2009-03-25 11:05:00,9.95,9.97,9.94,9.96,156000.0,7.8553,7.8711,7.8474,7.8632,156000.0
2009-03-25 11:10:00,9.96,9.97,9.92,9.93,77500.0,7.8632,7.8711,7.8316,7.8395,77500.0
2009-03-25 11:15:00,9.93,9.94,9.9,9.91,118500.0,7.8395,7.8474,7.8158,7.8237,118500.0
2009-03-25 11:20:00,9.91,9.92,9.89,9.91,97500.0,7.8237,7.8316,7.8079,7.8237,97500.0
2009-03-25 11:25:00,9.92,9.92,9.91,9.92,110500.0,7.8316,7.8316,7.8237,7.8316,110500.0
2009-03-25 11:30:00,9.92,9.94,9.92,9.92,73500.0,7.8316,7.8474,7.8316,7.8316,73500.0
2009-03-25 11:35:00,9.92,9.92,9.9,9.92,54000.0,7.8316,7.8316,7.8158,7.8316,54000.0
2009-03-25 11:40:00,9.92,9.92,9.9,9.92,99500.0,7.8316,7.8316,7.8158,7.8316,99500.0
2009-03-25 11:45:00,9.92,9.95,9.92,9.93,60000.0,7.8316,7.8553,7.8316,7.8395,60000.0
2009-03-25 11:50:00,9.93,9.94,9.93,9.94,48500.0,7.8395,7.8474,7.8395,7.8474,48500.0
2009-03-25 11:55:00,9.93,9.94,9.92,9.92,90000.0,7.8395,7.8474,7.8316,7.8316,90000.0
2009-03-25 12:00:00,9.93,9.96,9.92,9.95,111000.0,7.8395,7.8632,7.8316,7.8553,111000.0
2009-03-25 12:05:00,9.95,9.97,9.95,9.95,78000.0,7.8553,7.8711,7.8553,7.8553,78000.0
2009-03-25 12:10:00,9.95,9.95,9.94,9.95,40500.0,7.8553,7.8553,7.8474,7.8553,40500.0
2009-03-25 12:15:00,9.95,9.95,9.91,9.91,73000.0,7.8553,7.8553,7.8237,7.8237,73000.0
2009-03-25 12:20:00,9.91,9.92,9.87,9.87,118000.0,7.8237,7.8316,7.7921,7.7921,118000.0
2009-03-25 12:25:00,9.87,9.89,9.87,9.89,94000.0,7.7921,7.8079,7.7921,7.8079,94000.0
2009-03-25 12:30:00,9.89,9.9,9.87,9.88,71500.0,7.8079,7.8158,7.7921,7.8,71500.0
2009-03-25 12:35:00,9.88,9.89,9.86,9.89,110500.0,7.8,7.8079,7.7842,7.8079,110500.0
2009-03-25 12:40:00,9.88,9.9,9.88,9.88,70000.0,7.8,7.8158,7.8,7.8,70000.0
2009-03-25 12:45:00,9.88,9.88,9.87,9.87,84000.0,7.8,7.8,7.7921,7.7921,84000.0
2009-03-25 12:50:00,9.86,9.86,9.84,9.85,66500.0,7.7842,7.7842,7.7685,7.7764,66500.0
2009-03-25 12:55:00,9.86,9.87,9.86,9.86,33500.0,7.7842,7.7921,7.7842,7.7842,33500.0
2009-03-25 13:00:00,9.87,9.89,9.86,9.88,86000.0,7.7921,7.8079,7.7842,7.8,86000.0
2009-03-25 13:05:00,9.87,9.88,9.86,9.86,101000.0,7.7921,7.8,7.7842,7.7842,101000.0
2009-03-25 13:10:00,9.85,9.87,9.82,9.82,89000.0,7.7764,7.7921,7.7527,7.7527,89000.0
2009-03-25 13:15:00,9.82,9.82,9.78,9.78,105000.0,7.7527,7.7527,7.7211,7.7211,105000.0
2009-03-25 13:20:00,9.78,9.79,9.77,9.79,73500.0,7.7211,7.729,7.7132,7.729,73500.0
2009-03-25 13:25:00,9.79,9.79,9.73,9.73,170000.0,7.729,7.729,7.6816,7.6816,170000.0
2009-03-25 13:30:00,9.73,9.75,9.73,9.75,91000.0,7.6816,7.6974,7.6816,7.6974,91000.0
2009-03-25 13:35:00,9.75,9.75,9.72,9.72,102500.0,7.6974,7.6974,7.6737,7.6737,102500.0
2009-03-25 13:40:00,9.72,9.73,9.68,9.7,128000.0,7.6737,7.6816,7.6421,7.6579,128000.0
2009-03-25 13:45:00,9.7,9.72,9.69,9.71,91000.0,7.6579,7.6737,7.65,7.6658,91000.0
2009-03-25 13:50:00,9.71,9.76,9.7,9.75,119500.0,7.6658,7.7053,7.6579,7.6974,119500.0
2009-03-25 13:55:00,9.75,9.75,9.72,9.72,92500.0,7.6974,7.6974,7.6737,7.6737,92500.0
2009-03-25 14:00:00,9.71,9.71,9.63,9.63,141000.0,7.6658,7.6658,7.6027,7.6027,141000.0
2009-03-25 14:05:00,9.63,9.65,9.59,9.6,144500.0,7.6027,7.6185,7.5711,7.579,144500.0
2009-03-25 14:10:00,9.6,9.63,9.59,9.62,132000.0,7.579,7.6027,7.5711,7.5948,132000.0
2009-03-25 14:15:00,9.62,9.62,9.59,9.62,109000.0,7.5948,7.5948,7.5711,7.5948,109000.0
2009-03-25 14:20:00,9.61,9.64,9.6,9.63,236000.0,7.5869,7.6106,7.579,7.6027,236000.0
2009-03-25 14:25:00,9.63,9.64,9.61,9.61,134000.0,7.6027,7.6106,7.5869,7.5869,134000.0
2009-03-25 14:30:00,9.61,9.62,9.59,9.59,168000.0,7.5869,7.5948,7.5711,7.5711,168000.0
2009-03-25 14:35:00,9.59,9.61,9.56,9.56,216500.0,7.5711,7.5869,7.5474,7.5474,216500.0
2009-03-25 14:40:00,9.56,9.56,9.52,9.53,161500.0,7.5474,7.5474,7.5158,7.5237,161500.0
2009-03-25 14:45:00,9.53,9.54,9.48,9.53,320000.0,7.5237,7.5316,7.4842,7.5237,320000.0
2009-03-25 14:50:00,9.53,9.53,9.5,9.53,320500.0,7.5237,7.5237,7.5,7.5237,320500.0
2009-03-25 14:55:00,9.54,9.55,9.51,9.52,218000.0,7.5316,7.5395,7.5079,7.5158,218000.0
2009-03-25 15:00:00,9.52,9.52,9.48,9.5,234000.0,7.5158,7.5158,7.4842,7.5,234000.0
2009-03-25 15:05:00,9.5,9.54,9.5,9.52,309000.0,7.5,7.5316,7.5,7.5158,309000.0
2009-03-25 15:10:00,9.52,9.55,9.51,9.55,270500.0,7.5158,7.5395,7.5079,7.5395,270500.0
2009-03-25 15:15:00,9.54,9.58,9.53,9.58,141000.0,7.5316,7.5632,7.5237,7.5632,141000.0
2009-03-25 15:20:00,9.58,9.63,9.57,9.63,208500.0,7.5632,7.6027,7.5553,7.6027,208500.0
2009-03-25 15:25:00,9.63,9.68,9.62,9.68,151000.0,7.6027,7.6421,7.5948,7.6421,151000.0
2009-03-25 15:30:00,9.68,9.72,9.68,9.68,188500.0,7.6421,7.6737,7.6421,7.6421,188500.0
2009-03-25 15:35:00,9.68,9.7,9.67,9.68,162500.0,7.6421,7.6579,7.6342,7.6421,162500.0
2009-03-25 15:40:00,9.68,9.69,9.63,9.69,227000.0,7.6421,7.65,7.6027,7.65,227000.0
2009-03-25 15:45:00,9.69,9.72,9.69,9.69,225000.0,7.65,7.6737,7.65,7.65,225000.0
2009-03-25 15:50:00,9.69,9.75,9.68,9.74,201000.0,7.65,7.6974,7.6421,7.6895,201000.0
2009-03-25 15:55:00,9.74,9.83,9.74,9.81,143500.0,7.6895,7.7606,7.6895,7.7448,143500.0
2009-03-26 09:30:00,9.95,9.98,9.92,9.95,199500.0,7.8553,7.879,7.8316,7.8553,199500.0
2009-03-26 09:35:00,9.95,10.01,9.94,9.97,209000.0,7.8553,7.9027,7.8474,7.8711,209000.0
2009-03-26 09:40:00,9.97,10.04,9.97,10.01,140000.0,7.8711,7.9264,7.8711,7.9027,140000.0
2009-03-26 09:45:00,10.02,10.02,9.96,9.96,152000.0,7.9106,7.9106,7.8632,7.8632,152000.0
2009-03-26 09:50:00,9.96,9.96,9.93,9.93,125500.0,7.8632,7.8632,7.8395,7.8395,125500.0
2009-03-26 09:55:00,9.94,9.94,9.9,9.91,133000.0,7.8474,7.8474,7.8158,7.8237,133000.0
2009-03-26 10:00:00,9.91,9.96,9.91,9.95,109000.0,7.8237,7.8632,7.8237,7.8553,109000.0
2009-03-26 10:05:00,9.95,9.99,9.95,9.97,121000.0,7.8553,7.8869,7.8553,7.8711,121000.0
2009-03-26 10:10:00,9.97,9.97,9.88,9.89,62500.0,7.8711,7.8711,7.8,7.8079,62500.0
2009-03-26 10:15:00,9.9,9.95,9.89,9.94,86500.0,7.8158,7.8553,7.8079,7.8474,86500.0
2009-03-26 10:20:00,9.94,9.96,9.94,9.95,118500.0,7.8474,7.8632,7.8474,7.8553,118500.0
2009-03-26 10:25:00,9.96,9.96,9.91,9.91,91000.0,7.8632,7.8632,7.8237,7.8237,91000.0
2009-03-26 10:30:00,9.91,9.93,9.9,9.93,115500.0,7.8237,7.8395,7.8158,7.8395,115500.0
2009-03-26 10:35:00,9.93,9.97,9.93,9.95,68500.0,7.8395,7.8711,7.8395,7.8553,68500.0
2009-03-26 10:40:00,9.96,9.99,9.96,9.98,94500.0,7.8632,7.8869,7.8632,7.879,94500.0
2009-03-26 10:45:00,9.98,9.98,9.95,9.95,135500.0,7.879,7.879,7.8553,7.8553,135500.0
2009-03-26 10:50:00,9.95,9.96,9.93,9.94,131500.0,7.8553,7.8632,7.8395,7.8474,131500.0
2009-03-26 10:55:00,9.94,9.97,9.94,9.96,98500.0,7.8474,7.8711,7.8474,7.8632,98500.0
2009-03-26 11:00:00,9.96,9.99,9.96,9.99,90500.0,7.8632,7.8869,7.8632,7.8869,90500.0
2009-03-26 11:05:00,9.97,10.01,9.97,10.01,126000.0,7.8711,7.9027,7.8711,7.9027,126000.0
2009-03-26 11:10:00,10.0,10.01,9.99,10.0,115500.0,7.8948,7.9027,7.8869,7.8948,115500.0
2009-03-26 11:15:00,10.01,10.02,9.99,10.0,99000.0,7.9027,7.9106,7.8869,7.8948,99000.0
2009-03-26 11:20:00,9.99,10.02,9.99,10.02,66500.0,7.8869,7.9106,7.8869,7.9106,66500.0
2009-03-26 11:25:00,10.02,10.03,9.98,9.99,82000.0,7.9106,7.9185,7.879,7.8869,82000.0
2009-03-26 11:30:00,9.99,10.02,9.98,10.01,132000.0,7.8869,7.9106,7.879,7.9027,132000.0
2009-03-26 11:35:00,10.02,10.05,10.01,10.03,107500.0,7.9106,7.9342,7.9027,7.9185,107500.0
2009-03-26 11:40:00,10.03,10.04,10.02,10.04,133500.0,7.9185,7.9264,7.9106,7.9264,133500.0
2009-03-26 11:45:00,10.04,10.04,10.02,10.03,107000.0,7.9264,7.9264,7.9106,7.9185,107000.0
2009-03-26 11:50:00,10.03,10.03,9.98,10.0,107500.0,7.9185,7.9185,7.879,7.8948,107500.0
2009-03-26 11:55:00,10.0,10.01,9.99,10.01,78500.0,7.8948,7.9027,7.8869,7.9027,78500.0
2009-03-26 12:00:00,10.01,10.04,10.0,10.03,95500.0,7.9027,7.9264,7.8948,7.9185,95500.0
2009-03-26 12:05:00,10.04,10.06,10.04,10.05,183500.0,7.9264,7.9421,7.9264,7.9342,183500.0
2009-03-26 12:10:00,10.05,10.05,10.03,10.03,170500.0,7.9342,7.9342,7.9185,7.9185,170500.0
2009-03-26 12:15:00,10.04,10.05,10.02,10.04,88000.0,7.9264,7.9342,7.9106,7.9264,88000.0
2009-03-26 12:20:00,10.06,10.09,10.05,10.08,106000.0,7.9421,7.9658,7.9342,7.9579,106000.0
2009-03-26 12:25:00,10.09,10.09,10.07,10.09,95000.0,7.9658,7.9658,7.95,7.9658,95000.0
2009-03-26 12:30:00,10.09,10.09,10.06,10.07,138500.0,7.9658,7.9658,7.9421,7.95,138500.0
2009-03-26 12:35:00,10.07,10.08,10.04,10.07,76500.0,7.95,7.9579,7.9264,7.95,76500.0
2009-03-26 12:40:00,10.07,10.08,10.02,10.02,87500.0,7.95,7.9579,7.9106,7.9106,87500.0
2009-03-26 12:45:00,10.02,10.04,10.02,10.04,80000.0,7.9106,7.9264,7.9106,7.9264,80000.0
2009-03-26 12:50:00,10.04,10.04,10.02,10.03,71500.0,7.9264,7.9264,7.9106,7.9185,71500.0
2009-03-26 12:55:00,10.03,10.05,10.03,10.04,99000.0,7.9185,7.9342,7.9185,7.9264,99000.0
2009-03-26 13:00:00,10.04,10.11,10.04,10.09,225000.0,7.9264,7.9816,7.9264,7.9658,225000.0
2009-03-26 13:05:00,10.09,10.15,10.09,10.14,139500.0,7.9658,8.0132,7.9658,8.0053,139500.0
2009-03-26 13:10:00,10.14,10.15,10.1,10.11,130000.0,8.0053,8.0132,7.9737,7.9816,130000.0
2009-03-26 13:15:00,10.11,10.13,10.1,10.12,90000.0,7.9816,7.9974,7.9737,7.9895,90000.0
2009-03-26 13:20:00,10.12,10.17,10.12,10.15,139000.0,7.9895,8.029,7.9895,8.0132,139000.0
2009-03-26 13:25:00,10.15,10.16,10.13,10.13,103500.0,8.0132,8.0211,7.9974,7.9974,103500.0
2009-03-26 13:30:00,10.13,10.15,10.13,10.14,82500.0,7.9974,8.0132,7.9974,8.0053,82500.0
2009-03-26 13:35:00,10.13,10.14,10.1,10.11,94000.0,7.9974,8.0053,7.9737,7.9816,94000.0
2009-03-26 13:40:00,10.11,10.11,10.08,10.09,79000.0,7.9816,7.9816,7.9579,7.9658,79000.0
2009-03-26 13:45:00,10.1,10.11,10.09,10.1,85000.0,7.9737,7.9816,7.9658,7.9737,85000.0
2009-03-26 13:50:00,10.1,10.14,10.1,10.1,157000.0,7.9737,8.0053,7.9737,7.9737,157000.0
2009-03-26 13:55:00,10.1,10.13,10.09,10.11,124000.0,7.9737,7.9974,7.9658,7.9816,124000.0
2009-03-26 14:00:00,10.11,10.15,10.11,10.15,156500.0,7.9816,8.0132,7.9816,8.0132,156500.0
2009-03-26 14:05:00,10.15,10.16,10.13,10.14,135500.0,8.0132,8.0211,7.9974,8.0053,135500.0
2009-03-26 14:10:00,10.14,10.16,10.13,10.15,184500.0,8.0053,8.0211,7.9974,8.0132,184500.0
2009-03-26 14:15:00,10.15,10.15,10.11,10.11,135000.0,8.0132,8.0132,7.9816,7.9816,135000.0
2009-03-26 14:20:00,10.11,10.14,10.11,10.14,128500.0,7.9816,8.0053,7.9816,8.0053,128500.0
2009-03-26 14:25:00,10.14,10.16,10.08,10.08,217500.0,8.0053,8.0211,7.9579,7.9579,217500.0
2009-03-26 14:30:00,10.09,10.09,10.05,10.06,189500.0,7.9658,7.9658,7.9342,7.9421,189500.0
2009-03-26 14:35:00,10.07,10.1,10.06,10.08,115500.0,7.95,7.9737,7.9421,7.9579,115500.0
2009-03-26 14:40:00,10.08,10.1,10.06,10.06,91000.0,7.9579,7.9737,7.9421,7.9421,91000.0
2009-03-26 14:45:00,10.07,10.11,10.06,10.08,241500.0,7.95,7.9816,7.9421,7.9579,241500.0
2009-03-26 14:50:00,10.08,10.08,10.04,10.06,115000.0,7.9579,7.9579,7.9264,7.9421,115000.0
2009-03-26 14:55:00,10.06,10.08,10.01,10.01,181500.0,7.9421,7.9579,7.9027,7.9027,181500.0
2009-03-26 15:00:00,10.01,10.03,10.01,10.03,121500.0,7.9027,7.9185,7.9027,7.9185,121500.0
2009-03-26 15:05:00,10.03,10.07,10.01,10.06,204500.0,7.9185,7.95,7.9027,7.9421,204500.0
2009-03-26 15:10:00,10.06,10.08,10.04,10.05,144500.0,7.9421,7.9579,7.9264,7.9342,144500.0
2009-03-26 15:15:00,10.05,10.06,10.02,10.03,149000.0,7.9342,7.9421,7.9106,7.9185,149000.0
2009-03-26 15:20:00,10.04,10.09,10.03,10.09,106000.0,7.9264,7.9658,7.9185,7.9658,106000.0
2009-03-26 15:25:00,10.08,10.12,10.08,10.11,170000.0,7.9579,7.9895,7.9579,7.9816,170000.0
2009-03-26 15:30:00,10.11,10.13,10.07,10.09,218500.0,7.9816,7.9974,7.95,7.9658,218500.0
2009-03-26 15:35:00,10.08,10.11,10.07,10.1,247500.0,7.9579,7.9816,7.95,7.9737,247500.0
2009-03-26 15:40:00,10.1,10.16,10.1,10.14,180000.0,7.9737,8.0211,7.9737,8.0053,180000.0
2009-03-26 15:45:00,10.16,10.16,10.13,10.14,169500.0,8.0211,8.0211,7.9974,8.0053,169500.0
2009-03-26 15:50:00,10.15,10.18,10.14,10.16,372500.0,8.0132,8.0369,8.0053,8.0211,372500.0
2009-03-26 15:55:00,10.16,10.19,10.16,10.19,1077000.0,8.0211,8.0448,8.0211,8.0448,1077000.0
2009-03-27 09:30:00,10.06,10.06,10.03,10.05,124500.0,7.9421,7.9421,7.9185,7.9342,124500.0
2009-03-27 09:35:00,10.05,10.05,9.99,10.0,71000.0,7.9342,7.9342,7.8869,7.8948,71000.0
2009-03-27 09:40:00,10.02,10.02,10.0,10.01,76000.0,7.9106,7.9106,7.8948,7.9027,76000.0
2009-03-27 09:45:00,10.0,10.03,10.0,10.02,85000.0,7.8948,7.9185,7.8948,7.9106,85000.0
2009-03-27 09:50:00,10.02,10.03,10.01,10.03,78000.0,7.9106,7.9185,7.9027,7.9185,78000.0
2009-03-27 09:55:00,10.04,10.04,10.0,10.0,112500.0,7.9264,7.9264,7.8948,7.8948,112500.0
2009-03-27 10:00:00,10.0,10.01,9.98,9.99,55000.0,7.8948,7.9027,7.879,7.8869,55000.0
2009-03-27 10:05:00,9.99,10.01,9.96,9.97,89500.0,7.8869,7.9027,7.8632,7.8711,89500.0
2009-03-27 10:10:00,9.97,10.0,9.97,9.99,86500.0,7.8711,7.8948,7.8711,7.8869,86500.0
2009-03-27 10:15:00,9.99,10.0,9.98,9.98,62500.0,7.8869,7.8948,7.879,7.879,62500.0
2009-03-27 10:20:00,9.98,10.02,9.98,10.02,54500.0,7.879,7.9106,7.879,7.9106,54500.0
2009-03-27 10:25:00,10.02,10.02,10.0,10.01,28000.0,7.9106,7.9106,7.8948,7.9027,28000.0
2009-03-27 10:30:00,10.01,10.01,9.98,10.01,64500.0,7.9027,7.9027,7.879,7.9027,64500.0
2009-03-27 10:35:00,10.02,10.05,10.02,10.04,68500.0,7.9106,7.9342,7.9106,7.9264,68500.0
2009-03-27 10:40:00,10.04,10.04,10.03,10.03,36500.0,7.9264,7.9264,7.9185,7.9185,36500.0
2009-03-27 10:45:00,10.03,10.05,10.03,10.03,68000.0,7.9185,7.9342,7.9185,7.9185,68000.0
2009-03-27 10:50:00,10.03,10.06,10.03,10.05,93000.0,7.9185,7.9421,7.9185,7.9342,93000.0
2009-03-27 10:55:00,10.05,10.06,10.04,10.04,72000.0,7.9342,7.9421,7.9264,7.9264,72000.0
2009-03-27 11:00:00,10.04,10.04,10.02,10.03,71500.0,7.9264,7.9264,7.9106,7.9185,71500.0
2009-03-27 11:05:00,10.04,10.06,10.04,10.05,55000.0,7.9264,7.9421,7.9264,7.9342,55000.0
2009-03-27 11:10:00,10.04,10.07,10.02,10.07,66500.0,7.9264,7.95,7.9106,7.95,66500.0
2009-03-27 11:15:00,10.07,10.07,10.05,10.05,44000.0,7.95,7.95,7.9342,7.9342,44000.0
2009-03-27 11:20:00,10.05,10.07,10.05,10.07,45500.0,7.9342,7.95,7.9342,7.95,45500.0
2009-03-27 11:25:00,10.07,10.09,10.06,10.07,69000.0,7.95,7.9658,7.9421,7.95,69000.0
2009-03-27 11:30:00,10.06,10.07,10.04,10.06,67000.0,7.9421,7.95,7.9264,7.9421,67000.0
2009-03-27 11:35:00,10.06,10.08,10.06,10.06,42500.0,7.9421,7.9579,7.9421,7.9421,42500.0
2009-03-27 11:40:00,10.05,10.08,10.05,10.08,53500.0,7.9342,7.9579,7.9342,7.9579,53500.0
2009-03-27 11:45:00,10.08,10.1,10.08,10.08,41500.0,7.9579,7.9737,7.9579,7.9579,41500.0
2009-03-27 11:50:00,10.08,10.09,10.08,10.08,64000.0,7.9579,7.9658,7.9579,7.9579,64000.0
2009-03-27 11:55:00,10.08,10.08,10.06,10.07,56500.0,7.9579,7.9579,7.9421,7.95,56500.0
2009-03-27 12:00:00,10.07,10.1,10.07,10.09,39500.0,7.95,7.9737,7.95,7.9658,39500.0
2009-03-27 12:05:00,10.09,10.09,10.07,10.09,42000.0,7.9658,7.9658,7.95,7.9658,42000.0
2009-03-27 12:10:00,10.09,10.09,10.06,10.07,93500.0,7.9658,7.9658,7.9421,7.95,93500.0
2009-03-27 12:15:00,10.07,10.07,10.04,10.04,75000.0,7.95,7.95,7.9264,7.9264,75000.0
2009-03-27 12:20:00,10.04,10.04,10.02,10.02,45000.0,7.9264,7.9264,7.9106,7.9106,45000.0
2009-03-27 12:25:00,10.03,10.03,10.03,10.03,17500.0,7.9185,7.9185,7.9185,7.9185,17500.0
2009-03-27 12:30:00,10.03,10.05,10.03,10.04,23500.0,7.9185,7.9342,7.9185,7.9264,23500.0
2009-03-27 12:35:00,10.05,10.05,10.02,10.02,38500.0,7.9342,7.9342,7.9106,7.9106,38500.0
2009-03-27 12:40:00,10.02,10.04,10.02,10.04,48000.0,7.9106,7.9264,7.9106,7.9264,48000.0
2009-03-27 12:45:00,10.04,10.06,10.04,10.05,46000.0,7.9264,7.9421,7.9264,7.9342,46000.0
2009-03-27 12:50:00,10.05,10.06,10.02,10.02,96000.0,7.9342,7.9421,7.9106,7.9106,96000.0
2009-03-27 12:55:00,10.01,10.01,9.99,10.0,55000.0,7.9027,7.9027,7.8869,7.8948,55000.0
2009-03-27 13:00:00,10.0,10.0,9.99,9.99,59000.0,7.8948,7.8948,7.8869,7.8869,59000.0
2009-03-27 13:05:00,9.99,10.0,9.97,9.98,66000.0,7.8869,7.8948,7.8711,7.879,66000.0
2009-03-27 13:10:00,9.98,9.98,9.97,9.98,42500.0,7.879,7.879,7.8711,7.879,42500.0
2009-03-27 13:15:00,9.98,9.99,9.98,9.99,14000.0,7.879,7.8869,7.879,7.8869,14000.0
2009-03-27 13:20:00,9.98,10.0,9.98,9.99,26000.0,7.879,7.8948,7.879,7.8869,26000.0
2009-03-27 13:25:00,10.0,10.0,9.99,10.0,30500.0,7.8948,7.8948,7.8869,7.8948,30500.0
2009-03-27 13:30:00,9.99,10.05,9.98,10.04,66000.0,7.8869,7.9342,7.879,7.9264,66000.0
2009-03-27 13:35:00,10.03,10.03,9.99,10.0,49500.0,7.9185,7.9185,7.8869,7.8948,49500.0
2009-03-27 13:40:00,10.0,10.01,9.93,9.96,80000.0,7.8948,7.9027,7.8395,7.8632,80000.0
2009-03-27 13:45:00,9.96,9.97,9.94,9.97,83500.0,7.8632,7.8711,7.8474,7.8711,83500.0
2009-03-27 13:50:00,9.97,9.97,9.93,9.93,83500.0,7.8711,7.8711,7.8395,7.8395,83500.0
2009-03-27 13:55:00,9.93,9.95,9.93,9.95,113500.0,7.8395,7.8553,7.8395,7.8553,113500.0
2009-03-27 14:00:00,9.95,9.96,9.93,9.96,132000.0,7.8553,7.8632,7.8395,7.8632,132000.0
2009-03-27 14:05:00,9.96,9.98,9.96,9.97,123500.0,7.8632,7.879,7.8632,7.8711,123500.0
2009-03-27 14:10:00,9.97,9.99,9.96,9.99,115000.0,7.8711,7.8869,7.8632,7.8869,115000.0
2009-03-27 14:15:00,9.99,10.0,9.98,10.0,165500.0,7.8869,7.8948,7.879,7.8948,165500.0
2009-03-27 14:20:00,9.99,10.04,9.99,10.03,133000.0,7.8869,7.9264,7.8869,7.9185,133000.0
2009-03-27 14:25:00,10.03,10.03,10.02,10.02,65000.0,7.9185,7.9185,7.9106,7.9106,65000.0
2009-03-27 14:30:00,10.01,10.02,9.98,9.99,65500.0,7.9027,7.9106,7.879,7.8869,65500.0
2009-03-27 14:35:00,9.99,10.01,9.98,9.99,104500.0,7.8869,7.9027,7.879,7.8869,104500.0
2009-03-27 14:40:00,9.99,10.02,9.98,9.98,128500.0,7.8869,7.9106,7.879,7.879,128500.0
2009-03-27 14:45:00,9.98,9.99,9.96,9.99,92500.0,7.879,7.8869,7.8632,7.8869,92500.0
2009-03-27 14:50:00,9.99,9.99,9.97,9.99,125500.0,7.8869,7.8869,7.8711,7.8869,125500.0
2009-03-27 14:55:00,9.99,10.02,9.98,10.02,110000.0,7.8869,7.9106,7.879,7.9106,110000.0
2009-03-27 15:00:00,10.02,10.06,10.02,10.03,100000.0,7.9106,7.9421,7.9106,7.9185,100000.0
2009-03-27 15:05:00,10.02,10.03,10.01,10.02,77000.0,7.9106,7.9185,7.9027,7.9106,77000.0
2009-03-27 15:10:00,10.01,10.03,9.99,10.01,71500.0,7.9027,7.9185,7.8869,7.9027,71500.0
2009-03-27 15:15:00,10.01,10.03,10.0,10.02,95000.0,7.9027,7.9185,7.8948,7.9106,95000.0
2009-03-27 15:20:00,10.02,10.03,10.0,10.01,85000.0,7.9106,7.9185,7.8948,7.9027,85000.0
2009-03-27 15:25:00,10.02,10.02,9.98,9.99,130000.0,7.9106,7.9106,7.879,7.8869,130000.0
2009-03-27 15:30:00,9.98,10.01,9.98,9.98,117000.0,7.879,7.9027,7.879,7.879,117000.0
2009-03-27 15:35:00,9.97,9.98,9.96,9.96,144500.0,7.8711,7.879,7.8632,7.8632,144500.0
2009-03-27 15:40:00,9.96,9.99,9.95,9.98,151000.0,7.8632,7.8869,7.8553,7.879,151000.0
2009-03-27 15:45:00,9.99,10.0,9.98,9.99,143000.0,7.8869,7.8948,7.879,7.8869,143000.0
2009-03-27 15:50:00,9.99,10.01,9.98,9.98,126000.0,7.8869,7.9027,7.879,7.879,126000.0
2009-03-27 15:55:00,9.98,9.98,9.94,9.95,120500.0,7.879,7.879,7.8474,7.8553,120500.0
2009-03-30 09:30:00,9.71,9.72,9.66,9.66,133500.0,7.6658,7.6737,7.6264,7.6264,133500.0
2009-03-30 09:35:00,9.65,9.66,9.6,9.64,79000.0,7.6185,7.6264,7.579,7.6106,79000.0
2009-03-30 09:40:00,9.6,9.61,9.53,9.53,76500.0,7.579,7.5869,7.5237,7.5237,76500.0
2009-03-30 09:45:00,9.53,9.57,9.52,9.56,95000.0,7.5237,7.5553,7.5158,7.5474,95000.0
2009-03-30 09:50:00,9.56,9.59,9.54,9.58,60000.0,7.5474,7.5711,7.5316,7.5632,60000.0
2009-03-30 09:55:00,9.58,9.58,9.57,9.58,13000.0,7.5632,7.5632,7.5553,7.5632,13000.0
2009-03-30 10:00:00,9.58,9.6,9.58,9.59,41500.0,7.5632,7.579,7.5632,7.5711,41500.0
2009-03-30 10:05:00,9.58,9.6,9.57,9.6,40500.0,7.5632,7.579,7.5553,7.579,40500.0
2009-03-30 10:10:00,9.6,9.62,9.6,9.61,38500.0,7.579,7.5948,7.579,7.5869,38500.0
2009-03-30 10:15:00,9.62,9.62,9.6,9.6,31000.0,7.5948,7.5948,7.579,7.579,31000.0
2009-03-30 10:20:00,9.59,9.59,9.58,9.58,12000.0,7.5711,7.5711,7.5632,7.5632,12000.0
2009-03-30 10:25:00,9.58,9.6,9.58,9.59,14000.0,7.5632,7.579,7.5632,7.5711,14000.0
2009-03-30 10:30:00,9.59,9.6,9.54,9.54,51000.0,7.5711,7.579,7.5316,7.5316,51000.0
2009-03-30 10:35:00,9.54,9.55,9.51,9.52,50000.0,7.5316,7.5395,7.5079,7.5158,50000.0
2009-03-30 10:40:00,9.53,9.53,9.52,9.52,18000.0,7.5237,7.5237,7.5158,7.5158,18000.0
2009-03-30 10:45:00,9.52,9.54,9.52,9.54,31500.0,7.5158,7.5316,7.5158,7.5316,31500.0
2009-03-30 10:50:00,9.54,9.57,9.54,9.57,22500.0,7.5316,7.5553,7.5316,7.5553,22500.0
2009-03-30 10:55:00,9.57,9.58,9.57,9.57,37500.0,7.5553,7.5632,7.5553,7.5553,37500.0
2009-03-30 11:00:00,9.57,9.57,9.55,9.55,25000.0,7.5553,7.5553,7.5395,7.5395,25000.0
2009-03-30 11:05:00,9.55,9.55,9.52,9.54,33000.0,7.5395,7.5395,7.5158,7.5316,33000.0
2009-03-30 11:10:00,9.55,9.6,9.55,9.59,56500.0,7.5395,7.579,7.5395,7.5711,56500.0
2009-03-30 11:15:00,9.59,9.6,9.58,9.58,26500.0,7.5711,7.579,7.5632,7.5632,26500.0
2009-03-30 11:20:00,9.6,9.61,9.58,9.58,29000.0,7.579,7.5869,7.5632,7.5632,29000.0
2009-03-30 11:25:00,9.59,9.59,9.56,9.56,18000.0,7.5711,7.5711,7.5474,7.5474,18000.0
2009-03-30 11:30:00,9.55,9.55,9.54,9.55,34000.0,7.5395,7.5395,7.5316,7.5395,34000.0
2009-03-30 11:35:00,9.56,9.56,9.55,9.56,17500.0,7.5474,7.5474,7.5395,7.5474,17500.0
2009-03-30 11:40:00,9.55,9.58,9.55,9.58,42000.0,7.5395,7.5632,7.5395,7.5632,42000.0
2009-03-30 11:45:00,9.57,9.58,9.56,9.57,25500.0,7.5553,7.5632,7.5474,7.5553,25500.0
2009-03-30 11:50:00,9.57,9.58,9.56,9.56,29500.0,7.5553,7.5632,7.5474,7.5474,29500.0
2009-03-30 11:55:00,9.56,9.59,9.55,9.58,43500.0,7.5474,7.5711,7.5395,7.5632,43500.0
2009-03-30 12:00:00,9.58,9.59,9.58,9.58,36000.0,7.5632,7.5711,7.5632,7.5632,36000.0
2009-03-30 12:05:00,9.58,9.59,9.57,9.57,42500.0,7.5632,7.5711,7.5553,7.5553,42500.0
2009-03-30 12:10:00,9.57,9.58,9.57,9.57,46500.0,7.5553,7.5632,7.5553,7.5553,46500.0
2009-03-30 12:15:00,9.57,9.62,9.57,9.62,19000.0,7.5553,7.5948,7.5553,7.5948,19000.0
2009-03-30 12:20:00,9.62,9.64,9.62,9.63,38500.0,7.5948,7.6106,7.5948,7.6027,38500.0
2009-03-30 12:25:00,9.64,9.64,9.62,9.63,24000.0,7.6106,7.6106,7.5948,7.6027,24000.0
2009-03-30 12:30:00,9.63,9.63,9.61,9.62,23000.0,7.6027,7.6027,7.5869,7.5948,23000.0
2009-03-30 12:35:00,9.62,9.64,9.61,9.62,47500.0,7.5948,7.6106,7.5869,7.5948,47500.0
2009-03-30 12:40:00,9.63,9.63,9.61,9.61,37500.0,7.6027,7.6027,7.5869,7.5869,37500.0
2009-03-30 12:45:00,9.61,9.62,9.61,9.61,39000.0,7.5869,7.5948,7.5869,7.5869,39000.0
2009-03-30 12:50:00,9.62,9.62,9.59,9.6,39500.0,7.5948,7.5948,7.5711,7.579,39500.0
2009-03-30 12:55:00,9.6,9.6,9.58,9.58,29500.0,7.579,7.579,7.5632,7.5632,29500.0
2009-03-30 13:00:00,9.58,9.59,9.58,9.58,42000.0,7.5632,7.5711,7.5632,7.5632,42000.0
2009-03-30 13:05:00,9.58,9.58,9.57,9.57,29000.0,7.5632,7.5632,7.5553,7.5553,29000.0
2009-03-30 13:10:00,9.57,9.59,9.57,9.59,29500.0,7.5553,7.5711,7.5553,7.5711,29500.0
2009-03-30 13:15:00,9.59,9.59,9.58,9.58,24500.0,7.5711,7.5711,7.5632,7.5632,24500.0
2009-03-30 13:20:00,9.58,9.59,9.58,9.59,38000.0,7.5632,7.5711,7.5632,7.5711,38000.0
2009-03-30 13:25:00,9.59,9.62,9.58,9.61,106000.0,7.5711,7.5948,7.5632,7.5869,106000.0
2009-03-30 13:30:00,9.62,9.63,9.61,9.61,17500.0,7.5948,7.6027,7.5869,7.5869,17500.0
2009-03-30 13:35:00,9.6,9.6,9.57,9.58,43000.0,7.579,7.579,7.5553,7.5632,43000.0
2009-03-30 13:40:00,9.58,9.59,9.58,9.58,24000.0,7.5632,7.5711,7.5632,7.5632,24000.0
2009-03-30 13:45:00,9.58,9.59,9.55,9.56,91000.0,7.5632,7.5711,7.5395,7.5474,91000.0
2009-03-30 13:50:00,9.56,9.57,9.56,9.56,112500.0,7.5474,7.5553,7.5474,7.5474,112500.0
2009-03-30 13:55:00,9.56,9.56,9.54,9.54,50500.0,7.5474,7.5474,7.5316,7.5316,50500.0
2009-03-30 14:00:00,9.54,9.54,9.54,9.54,63000.0,7.5316,7.5316,7.5316,7.5316,63000.0
2009-03-30 14:05:00,9.54,9.56,9.54,9.56,48500.0,7.5316,7.5474,7.5316,7.5474,48500.0
2009-03-30 14:10:00,9.56,9.61,9.56,9.6,91000.0,7.5474,7.5869,7.5474,7.579,91000.0
2009-03-30 14:15:00,9.6,9.6,9.59,9.6,45500.0,7.579,7.579,7.5711,7.579,45500.0
2009-03-30 14:20:00,9.6,9.6,9.57,9.6,97500.0,7.579,7.579,7.5553,7.579,97500.0
2009-03-30 14:25:00,9.6,9.6,9.56,9.57,43500.0,7.579,7.579,7.5474,7.5553,43500.0
2009-03-30 14:30:00,9.56,9.58,9.55,9.57,69500.0,7.5474,7.5632,7.5395,7.5553,69500.0
2009-03-30 14:35:00,9.57,9.57,9.55,9.56,52000.0,7.5553,7.5553,7.5395,7.5474,52000.0
2009-03-30 14:40:00,9.56,9.56,9.52,9.52,90500.0,7.5474,7.5474,7.5158,7.5158,90500.0
2009-03-30 14:45:00,9.53,9.54,9.52,9.54,79500.0,7.5237,7.5316,7.5158,7.5316,79500.0
2009-03-30 14:50:00,9.54,9.55,9.53,9.55,83500.0,7.5316,7.5395,7.5237,7.5395,83500.0
2009-03-30 14:55:00,9.55,9.55,9.52,9.52,38500.0,7.5395,7.5395,7.5158,7.5158,38500.0
2009-03-30 15:00:00,9.52,9.54,9.51,9.54,52000.0,7.5158,7.5316,7.5079,7.5316,52000.0
2009-03-30 15:05:00,9.53,9.56,9.52,9.56,55000.0,7.5237,7.5474,7.5158,7.5474,55000.0
2009-03-30 15:10:00,9.56,9.58,9.56,9.58,40500.0,7.5474,7.5632,7.5474,7.5632,40500.0
2009-03-30 15:15:00,9.59,9.6,9.57,9.57,49500.0,7.5711,7.579,7.5553,7.5553,49500.0
2009-03-30 15:20:00,9.57,9.61,9.57,9.61,85500.0,7.5553,7.5869,7.5553,7.5869,85500.0
2009-03-30 15:25:00,9.61,9.62,9.57,9.57,96000.0,7.5869,7.5948,7.5553,7.5553,96000.0
2009-03-30 15:30:00,9.57,9.61,9.57,9.6,95000.0,7.5553,7.5869,7.5553,7.579,95000.0
2009-03-30 15:35:00,9.6,9.61,9.57,9.58,120000.0,7.579,7.5869,7.5553,7.5632,120000.0
2009-03-30 15:40:00,9.57,9.59,9.55,9.58,110500.0,7.5553,7.5711,7.5395,7.5632,110500.0
2009-03-30 15:45:00,9.58,9.59,9.57,9.58,93000.0,7.5632,7.5711,7.5553,7.5632,93000.0
2009-03-30 15:50:00,9.57,9.62,9.57,9.6,96000.0,7.5553,7.5948,7.5553,7.579,96000.0
2009-03-30 15:55:00,9.61,9.65,9.6,9.63,2039000.0,7.5869,7.6185,7.579,7.6027,2039000.0
2009-03-31 09:30:00,9.72,9.77,9.72,9.75,225500.0,7.6737,7.7132,7.6737,7.6974,225500.0
2009-03-31 09:35:00,9.74,9.74,9.73,9.73,48500.0,7.6895,7.6895,7.6816,7.6816,48500.0
2009-03-31 09:40:00,9.73,9.73,9.66,9.67,106500.0,7.6816,7.6816,7.6264,7.6342,106500.0
2009-03-31 09:45:00,9.67,9.67,9.65,9.67,53500.0,7.6342,7.6342,7.6185,7.6342,53500.0
2009-03-31 09:50:00,9.67,9.67,9.63,9.64,80000.0,7.6342,7.6342,7.6027,7.6106,80000.0
2009-03-31 09:55:00,9.64,9.66,9.64,9.66,38000.0,7.6106,7.6264,7.6106,7.6264,38000.0
2009-03-31 10:00:00,9.65,9.67,9.62,9.67,71000.0,7.6185,7.6342,7.5948,7.6342,71000.0
2009-03-31 10:05:00,9.67,9.69,9.66,9.68,71500.0,7.6342,7.65,7.6264,7.6421,71500.0
2009-03-31 10:10:00,9.68,9.69,9.64,9.64,38500.0,7.6421,7.65,7.6106,7.6106,38500.0
2009-03-31 10:15:00,9.65,9.67,9.64,9.67,58500.0,7.6185,7.6342,7.6106,7.6342,58500.0
2009-03-31 10:20:00,9.66,9.69,9.66,9.67,40500.0,7.6264,7.65,7.6264,7.6342,40500.0
2009-03-31 10:25:00,9.66,9.69,9.65,9.69,36500.0,7.6264,7.65,7.6185,7.65,36500.0
2009-03-31 10:30:00,9.71,9.72,9.7,9.7,97500.0,7.6658,7.6737,7.6579,7.6579,97500.0
2009-03-31 10:35:00,9.7,9.72,9.69,9.69,30000.0,7.6579,7.6737,7.65,7.65,30000.0
2009-03-31 10:40:00,9.69,9.7,9.69,9.7,27000.0,7.65,7.6579,7.65,7.6579,27000.0
2009-03-31 10:45:00,9.7,9.73,9.7,9.71,79000.0,7.6579,7.6816,7.6579,7.6658,79000.0
2009-03-31 10:50:00,9.7,9.71,9.68,9.68,66500.0,7.6579,7.6658,7.6421,7.6421,66500.0
2009-03-31 10:55:00,9.67,9.67,9.66,9.67,43500.0,7.6342,7.6342,7.6264,7.6342,43500.0
2009-03-31 11:00:00,9.67,9.69,9.67,9.69,60000.0,7.6342,7.65,7.6342,7.65,60000.0
2009-03-31 11:05:00,9.69,9.71,9.69,9.71,26000.0,7.65,7.6658,7.65,7.6658,26000.0
2009-03-31 11:10:00,9.72,9.72,9.7,9.71,32500.0,7.6737,7.6737,7.6579,7.6658,32500.0
2009-03-31 11:15:00,9.72,9.72,9.7,9.71,69000.0,7.6737,7.6737,7.6579,7.6658,69000.0
2009-03-31 11:20:00,9.72,9.72,9.7,9.71,66500.0,7.6737,7.6737,7.6579,7.6658,66500.0
2009-03-31 11:25:00,9.71,9.73,9.71,9.72,63000.0,7.6658,7.6816,7.6658,7.6737,63000.0
2009-03-31 11:30:00,9.72,9.73,9.7,9.7,63000.0,7.6737,7.6816,7.6579,7.6579,63000.0
2009-03-31 11:35:00,9.7,9.71,9.7,9.7,81500.0,7.6579,7.6658,7.6579,7.6579,81500.0
2009-03-31 11:40:00,9.69,9.71,9.69,9.71,54000.0,7.65,7.6658,7.65,7.6658,54000.0
2009-03-31 11:45:00,9.71,9.73,9.71,9.73,37500.0,7.6658,7.6816,7.6658,7.6816,37500.0
2009-03-31 11:50:00,9.73,9.75,9.73,9.74,50500.0,7.6816,7.6974,7.6816,7.6895,50500.0
2009-03-31 11:55:00,9.74,9.75,9.72,9.73,32000.0,7.6895,7.6974,7.6737,7.6816,32000.0
2009-03-31 12:00:00,9.72,9.73,9.7,9.71,61500.0,7.6737,7.6816,7.6579,7.6658,61500.0
2009-03-31 12:05:00,9.71,9.71,9.71,9.71,36500.0,7.6658,7.6658,7.6658,7.6658,36500.0
2009-03-31 12:10:00,9.7,9.71,9.7,9.71,52000.0,7.6579,7.6658,7.6579,7.6658,52000.0
2009-03-31 12:15:00,9.72,9.73,9.72,9.72,21500.0,7.6737,7.6816,7.6737,7.6737,21500.0
2009-03-31 12:20:00,9.73,9.73,9.69,9.7,33000.0,7.6816,7.6816,7.65,7.6579,33000.0
2009-03-31 12:25:00,9.7,9.71,9.69,9.7,36500.0,7.6579,7.6658,7.65,7.6579,36500.0
2009-03-31 12:30:00,9.7,9.71,9.7,9.71,16500.0,7.6579,7.6658,7.6579,7.6658,16500.0
2009-03-31 12:35:00,9.71,9.71,9.7,9.71,28000.0,7.6658,7.6658,7.6579,7.6658,28000.0
2009-03-31 12:40:00,9.71,9.73,9.71,9.73,46000.0,7.6658,7.6816,7.6658,7.6816,46000.0
2009-03-31 12:45:00,9.73,9.73,9.72,9.73,24500.0,7.6816,7.6816,7.6737,7.6816,24500.0
2009-03-31 12:50:00,9.72,9.75,9.72,9.75,50500.0,7.6737,7.6974,7.6737,7.6974,50500.0
2009-03-31 12:55:00,9.75,9.77,9.75,9.76,64000.0,7.6974,7.7132,7.6974,7.7053,64000.0
2009-03-31 13:00:00,9.77,9.79,9.76,9.79,121500.0,7.7132,7.729,7.7053,7.729,121500.0
2009-03-31 13:05:00,9.79,9.8,9.79,9.79,43000.0,7.729,7.7369,7.729,7.729,43000.0
2009-03-31 13:10:00,9.79,9.81,9.79,9.79,57500.0,7.729,7.7448,7.729,7.729,57500.0
2009-03-31 13:15:00,9.8,9.8,9.79,9.79,41500.0,7.7369,7.7369,7.729,7.729,41500.0
2009-03-31 13:20:00,9.79,9.8,9.79,9.8,46000.0,7.729,7.7369,7.729,7.7369,46000.0
2009-03-31 13:25:00,9.8,9.8,9.79,9.8,31000.0,7.7369,7.7369,7.729,7.7369,31000.0
2009-03-31 13:30:00,9.8,9.83,9.8,9.83,68500.0,7.7369,7.7606,7.7369,7.7606,68500.0
2009-03-31 13:35:00,9.83,9.83,9.82,9.82,15500.0,7.7606,7.7606,7.7527,7.7527,15500.0
2009-03-31 13:40:00,9.82,9.83,9.81,9.82,46500.0,7.7527,7.7606,7.7448,7.7527,46500.0
2009-03-31 13:45:00,9.83,9.83,9.82,9.83,80500.0,7.7606,7.7606,7.7527,7.7606,80500.0
2009-03-31 13:50:00,9.83,9.84,9.81,9.81,225000.0,7.7606,7.7685,7.7448,7.7448,225000.0
2009-03-31 13:55:00,9.82,9.84,9.82,9.83,41000.0,7.7527,7.7685,7.7527,7.7606,41000.0
2009-03-31 14:00:00,9.84,9.85,9.83,9.84,115000.0,7.7685,7.7764,7.7606,7.7685,115000.0
2009-03-31 14:05:00,9.84,9.86,9.84,9.86,152500.0,7.7685,7.7842,7.7685,7.7842,152500.0
2009-03-31 14:10:00,9.86,9.88,9.86,9.87,134000.0,7.7842,7.8,7.7842,7.7921,134000.0
2009-03-31 14:15:00,9.87,9.88,9.87,9.88,92500.0,7.7921,7.8,7.7921,7.8,92500.0
2009-03-31 14:20:00,9.88,9.88,9.85,9.86,79000.0,7.8,7.8,7.7764,7.7842,79000.0
2009-03-31 14:25:00,9.86,9.87,9.85,9.86,52000.0,7.7842,7.7921,7.7764,7.7842,52000.0
2009-03-31 14:30:00,9.87,9.89,9.87,9.88,93500.0,7.7921,7.8079,7.7921,7.8,93500.0
2009-03-31 14:35:00,9.89,9.9,9.88,9.9,118000.0,7.8079,7.8158,7.8,7.8158,118000.0
2009-03-31 14:40:00,9.9,9.91,9.89,9.91,146500.0,7.8158,7.8237,7.8079,7.8237,146500.0
2009-03-31 14:45:00,9.91,9.92,9.91,9.92,65500.0,7.8237,7.8316,7.8237,7.8316,65500.0
2009-03-31 14:50:00,9.92,9.92,9.9,9.9,138000.0,7.8316,7.8316,7.8158,7.8158,138000.0
2009-03-31 14:55:00,9.91,9.91,9.87,9.88,135000.0,7.8237,7.8237,7.7921,7.8,135000.0
2009-03-31 15:00:00,9.88,9.88,9.85,9.86,124500.0,7.8,7.8,7.7764,7.7842,124500.0
2009-03-31 15:05:00,9.86,9.86,9.83,9.84,64000.0,7.7842,7.7842,7.7606,7.7685,64000.0
2009-03-31 15:10:00,9.84,9.85,9.81,9.81,130500.0,7.7685,7.7764,7.7448,7.7448,130500.0
2009-03-31 15:15:00,9.81,9.83,9.8,9.83,91500.0,7.7448,7.7606,7.7369,7.7606,91500.0
2009-03-31 15:20:00,9.83,9.85,9.82,9.85,188500.0,7.7606,7.7764,7.7527,7.7764,188500.0
2009-03-31 15:25:00,9.85,9.86,9.85,9.85,69500.0,7.7764,7.7842,7.7764,7.7764,69500.0
2009-03-31 15:30:00,9.85,9.85,9.78,9.79,101000.0,7.7764,7.7764,7.7211,7.729,101000.0
2009-03-31 15:35:00,9.78,9.78,9.74,9.78,153500.0,7.7211,7.7211,7.6895,7.7211,153500.0
2009-03-31 15:40:00,9.78,9.8,9.75,9.75,366000.0,7.7211,7.7369,7.6974,7.6974,366000.0
2009-03-31 15:45:00,9.75,9.76,9.73,9.73,381000.0,7.6974,7.7053,7.6816,7.6816,381000.0
2009-03-31 15:50:00,9.73,9.8,9.73,9.78,314000.0,7.6816,7.7369,7.6816,7.7211,314000.0
2009-03-31 15:55:00,9.78,9.8,9.74,9.74,247500.0,7.7211,7.7369,7.6895,7.6895,247500.0
2009-04-01 09:30:00,9.56,9.57,9.5,9.5,167500.0,7.5474,7.5553,7.5,7.5,167500.0
2009-04-01 09:35:00,9.51,9.55,9.51,9.53,142000.0,7.5079,7.5395,7.5079,7.5237,142000.0
2009-04-01 09:40:00,9.53,9.54,9.52,9.52,63500.0,7.5237,7.5316,7.5158,7.5158,63500.0
2009-04-01 09:45:00,9.52,9.54,9.51,9.51,47000.0,7.5158,7.5316,7.5079,7.5079,47000.0
2009-04-01 09:50:00,9.51,9.52,9.51,9.51,73500.0,7.5079,7.5158,7.5079,7.5079,73500.0
2009-04-01 09:55:00,9.51,9.56,9.5,9.56,137500.0,7.5079,7.5474,7.5,7.5474,137500.0
2009-04-01 10:00:00,9.57,9.61,9.57,9.61,141500.0,7.5553,7.5869,7.5553,7.5869,141500.0
2009-04-01 10:05:00,9.59,9.64,9.59,9.63,86500.0,7.5711,7.6106,7.5711,7.6027,86500.0
2009-04-01 10:10:00,9.64,9.67,9.64,9.67,88500.0,7.6106,7.6342,7.6106,7.6342,88500.0
2009-04-01 10:15:00,9.67,9.72,9.65,9.72,83500.0,7.6342,7.6737,7.6185,7.6737,83500.0
2009-04-01 10:20:00,9.72,9.76,9.72,9.74,82000.0,7.6737,7.7053,7.6737,7.6895,82000.0
2009-04-01 10:25:00,9.74,9.74,9.71,9.71,102500.0,7.6895,7.6895,7.6658,7.6658,102500.0
2009-04-01 10:30:00,9.72,9.72,9.68,9.69,453000.0,7.6737,7.6737,7.6421,7.65,453000.0
2009-04-01 10:35:00,9.69,9.76,9.69,9.76,66500.0,7.65,7.7053,7.65,7.7053,66500.0
2009-04-01 10:40:00,9.76,9.79,9.76,9.78,76000.0,7.7053,7.729,7.7053,7.7211,76000.0
2009-04-01 10:45:00,9.79,9.79,9.76,9.77,72000.0,7.729,7.729,7.7053,7.7132,72000.0
2009-04-01 10:50:00,9.78,9.79,9.76,9.77,104500.0,7.7211,7.729,7.7053,7.7132,104500.0
2009-04-01 10:55:00,9.78,9.79,9.76,9.76,84500.0,7.7211,7.729,7.7053,7.7053,84500.0
2009-04-01 11:00:00,9.76,9.76,9.75,9.75,79000.0,7.7053,7.7053,7.6974,7.6974,79000.0
2009-04-01 11:05:00,9.75,9.76,9.74,9.74,84000.0,7.6974,7.7053,7.6895,7.6895,84000.0
2009-04-01 11:10:00,9.74,9.75,9.73,9.73,44500.0,7.6895,7.6974,7.6816,7.6816,44500.0
2009-04-01 11:15:00,9.73,9.76,9.73,9.75,103500.0,7.6816,7.7053,7.6816,7.6974,103500.0
2009-04-01 11:20:00,9.75,9.77,9.74,9.75,168500.0,7.6974,7.7132,7.6895,7.6974,168500.0
2009-04-01 11:25:00,9.75,9.78,9.75,9.77,141000.0,7.6974,7.7211,7.6974,7.7132,141000.0
2009-04-01 11:30:00,9.77,9.79,9.77,9.77,51500.0,7.7132,7.729,7.7132,7.7132,51500.0
2009-04-01 11:35:00,9.77,9.78,9.77,9.78,43000.0,7.7132,7.7211,7.7132,7.7211,43000.0
2009-04-01 11:40:00,9.79,9.81,9.79,9.8,54000.0,7.729,7.7448,7.729,7.7369,54000.0
2009-04-01 11:45:00,9.8,9.81,9.78,9.78,44500.0,7.7369,7.7448,7.7211,7.7211,44500.0
2009-04-01 11:50:00,9.78,9.79,9.77,9.77,43500.0,7.7211,7.729,7.7132,7.7132,43500.0
2009-04-01 11:55:00,9.77,9.8,9.77,9.79,183500.0,7.7132,7.7369,7.7132,7.729,183500.0
2009-04-01 12:00:00,9.8,9.81,9.79,9.79,353000.0,7.7369,7.7448,7.729,7.729,353000.0
2009-04-01 12:05:00,9.79,9.82,9.79,9.82,198000.0,7.729,7.7527,7.729,7.7527,198000.0
2009-04-01 12:10:00,9.82,9.83,9.82,9.83,62000.0,7.7527,7.7606,7.7527,7.7606,62000.0
2009-04-01 12:15:00,9.83,9.84,9.83,9.84,46500.0,7.7606,7.7685,7.7606,7.7685,46500.0
2009-04-01 12:20:00,9.84,9.84,9.82,9.82,31500.0,7.7685,7.7685,7.7527,7.7527,31500.0
2009-04-01 12:25:00,9.82,9.82,9.81,9.82,23000.0,7.7527,7.7527,7.7448,7.7527,23000.0
2009-04-01 12:30:00,9.81,9.82,9.81,9.81,45000.0,7.7448,7.7527,7.7448,7.7448,45000.0
2009-04-01 12:35:00,9.81,9.81,9.78,9.78,49500.0,7.7448,7.7448,7.7211,7.7211,49500.0
2009-04-01 12:40:00,9.78,9.79,9.78,9.78,16500.0,7.7211,7.729,7.7211,7.7211,16500.0
2009-04-01 12:45:00,9.78,9.79,9.77,9.79,35000.0,7.7211,7.729,7.7132,7.729,35000.0
2009-04-01 12:50:00,9.78,9.79,9.78,9.78,16500.0,7.7211,7.729,7.7211,7.7211,16500.0
2009-04-01 12:55:00,9.78,9.78,9.75,9.75,38500.0,7.7211,7.7211,7.6974,7.6974,38500.0
2009-04-01 13:00:00,9.75,9.78,9.75,9.77,33000.0,7.6974,7.7211,7.6974,7.7132,33000.0
2009-04-01 13:05:00,9.78,9.78,9.75,9.75,81500.0,7.7211,7.7211,7.6974,7.6974,81500.0
2009-04-01 13:10:00,9.75,9.77,9.74,9.76,77500.0,7.6974,7.7132,7.6895,7.7053,77500.0
2009-04-01 13:15:00,9.76,9.77,9.76,9.77,42000.0,7.7053,7.7132,7.7053,7.7132,42000.0
2009-04-01 13:20:00,9.77,9.79,9.77,9.78,53500.0,7.7132,7.729,7.7132,7.7211,53500.0
2009-04-01 13:25:00,9.78,9.79,9.78,9.79,29500.0,7.7211,7.729,7.7211,7.729,29500.0
2009-04-01 13:30:00,9.78,9.78,9.76,9.77,39000.0,7.7211,7.7211,7.7053,7.7132,39000.0
2009-04-01 13:35:00,9.77,9.83,9.77,9.82,91500.0,7.7132,7.7606,7.7132,7.7527,91500.0
2009-04-01 13:40:00,9.82,9.83,9.81,9.83,64000.0,7.7527,7.7606,7.7448,7.7606,64000.0
2009-04-01 13:45:00,9.83,9.83,9.8,9.8,60500.0,7.7606,7.7606,7.7369,7.7369,60500.0
2009-04-01 13:50:00,9.8,9.85,9.8,9.84,63000.0,7.7369,7.7764,7.7369,7.7685,63000.0
2009-04-01 13:55:00,9.84,9.85,9.83,9.83,51000.0,7.7685,7.7764,7.7606,7.7606,51000.0
2009-04-01 14:00:00,9.84,9.85,9.83,9.85,99000.0,7.7685,7.7764,7.7606,7.7764,99000.0
2009-04-01 14:05:00,9.85,9.87,9.85,9.87,69500.0,7.7764,7.7921,7.7764,7.7921,69500.0
2009-04-01 14:10:00,9.87,9.87,9.85,9.85,49000.0,7.7921,7.7921,7.7764,7.7764,49000.0
2009-04-01 14:15:00,9.86,9.87,9.85,9.85,44500.0,7.7842,7.7921,7.7764,7.7764,44500.0
2009-04-01 14:20:00,9.85,9.85,9.84,9.85,57500.0,7.7764,7.7764,7.7685,7.7764,57500.0
2009-04-01 14:25:00,9.85,9.85,9.83,9.84,56000.0,7.7764,7.7764,7.7606,7.7685,56000.0
2009-04-01 14:30:00,9.84,9.86,9.84,9.85,65500.0,7.7685,7.7842,7.7685,7.7764,65500.0
2009-04-01 14:35:00,9.86,9.86,9.85,9.86,79500.0,7.7842,7.7842,7.7764,7.7842,79500.0
2009-04-01 14:40:00,9.85,9.86,9.81,9.81,60500.0,7.7764,7.7842,7.7448,7.7448,60500.0
2009-04-01 14:45:00,9.81,9.83,9.81,9.83,82000.0,7.7448,7.7606,7.7448,7.7606,82000.0
2009-04-01 14:50:00,9.83,9.85,9.82,9.85,57500.0,7.7606,7.7764,7.7527,7.7764,57500.0
2009-04-01 14:55:00,9.85,9.86,9.84,9.84,135000.0,7.7764,7.7842,7.7685,7.7685,135000.0
2009-04-01 15:00:00,9.84,9.84,9.76,9.77,140000.0,7.7685,7.7685,7.7053,7.7132,140000.0
2009-04-01 15:05:00,9.77,9.8,9.77,9.77,132000.0,7.7132,7.7369,7.7132,7.7132,132000.0
2009-04-01 15:10:00,9.76,9.76,9.72,9.74,110000.0,7.7053,7.7053,7.6737,7.6895,110000.0
2009-04-01 15:15:00,9.74,9.77,9.71,9.76,118500.0,7.6895,7.7132,7.6658,7.7053,118500.0
2009-04-01 15:20:00,9.76,9.78,9.75,9.76,118500.0,7.7053,7.7211,7.6974,7.7053,118500.0
2009-04-01 15:25:00,9.76,9.8,9.76,9.79,80000.0,7.7053,7.7369,7.7053,7.729,80000.0
2009-04-01 15:30:00,9.79,9.83,9.77,9.83,162000.0,7.729,7.7606,7.7132,7.7606,162000.0
2009-04-01 15:35:00,9.82,9.87,9.82,9.86,85000.0,7.7527,7.7921,7.7527,7.7842,85000.0
2009-04-01 15:40:00,9.87,9.87,9.86,9.87,121500.0,7.7921,7.7921,7.7842,7.7921,121500.0
2009-04-01 15:45:00,9.86,9.88,9.85,9.86,130500.0,7.7842,7.8,7.7764,7.7842,130500.0
2009-04-01 15:50:00,9.86,9.89,9.85,9.86,151500.0,7.7842,7.8079,7.7764,7.7842,151500.0
2009-04-01 15:55:00,9.86,9.87,9.85,9.86,1207000.0,7.7842,7.7921,7.7764,7.7842,1207000.0
2009-04-02 09:30:00,10.15,10.16,10.11,10.14,172000.0,8.0132,8.0211,7.9816,8.0053,172000.0
2009-04-02 09:35:00,10.14,10.17,10.11,10.16,166500.0,8.0053,8.029,7.9816,8.0211,166500.0
2009-04-02 09:40:00,10.16,10.19,10.13,10.18,133000.0,8.0211,8.0448,7.9974,8.0369,133000.0
2009-04-02 09:45:00,10.19,10.2,10.17,10.19,104500.0,8.0448,8.0527,8.029,8.0448,104500.0
2009-04-02 09:50:00,10.19,10.2,10.15,10.2,164000.0,8.0448,8.0527,8.0132,8.0527,164000.0
2009-04-02 09:55:00,10.19,10.22,10.19,10.21,134500.0,8.0448,8.0685,8.0448,8.0606,134500.0
2009-04-02 10:00:00,10.21,10.25,10.21,10.22,105000.0,8.0606,8.0921,8.0606,8.0685,105000.0
2009-04-02 10:05:00,10.22,10.23,10.2,10.22,69000.0,8.0685,8.0764,8.0527,8.0685,69000.0
2009-04-02 10:10:00,10.22,10.22,10.19,10.2,69000.0,8.0685,8.0685,8.0448,8.0527,69000.0
2009-04-02 10:15:00,10.21,10.25,10.2,10.24,114000.0,8.0606,8.0921,8.0527,8.0842,114000.0
2009-04-02 10:20:00,10.24,10.24,10.21,10.22,90000.0,8.0842,8.0842,8.0606,8.0685,90000.0
2009-04-02 10:25:00,10.22,10.22,10.18,10.19,52500.0,8.0685,8.0685,8.0369,8.0448,52500.0
2009-04-02 10:30:00,10.19,10.2,10.18,10.2,97500.0,8.0448,8.0527,8.0369,8.0527,97500.0
2009-04-02 10:35:00,10.2,10.22,10.19,10.22,56000.0,8.0527,8.0685,8.0448,8.0685,56000.0
2009-04-02 10:40:00,10.21,10.25,10.2,10.25,105500.0,8.0606,8.0921,8.0527,8.0921,105500.0
2009-04-02 10:45:00,10.25,10.29,10.24,10.29,218000.0,8.0921,8.1237,8.0842,8.1237,218000.0
2009-04-02 10:50:00,10.29,10.29,10.28,10.28,41000.0,8.1237,8.1237,8.1158,8.1158,41000.0
2009-04-02 10:55:00,10.29,10.3,10.28,10.3,105000.0,8.1237,8.1316,8.1158,8.1316,105000.0
2009-04-02 11:00:00,10.29,10.31,10.29,10.31,96000.0,8.1237,8.1395,8.1237,8.1395,96000.0
2009-04-02 11:05:00,10.31,10.32,10.3,10.31,54500.0,8.1395,8.1474,8.1316,8.1395,54500.0
2009-04-02 11:10:00,10.31,10.35,10.31,10.35,208000.0,8.1395,8.1711,8.1395,8.1711,208000.0
2009-04-02 11:15:00,10.36,10.36,10.35,10.36,107000.0,8.179,8.179,8.1711,8.179,107000.0
2009-04-02 11:20:00,10.36,10.37,10.36,10.36,31500.0,8.179,8.1869,8.179,8.179,31500.0
2009-04-02 11:25:00,10.36,10.38,10.36,10.37,148000.0,8.179,8.1948,8.179,8.1869,148000.0
2009-04-02 11:30:00,10.37,10.37,10.34,10.35,105000.0,8.1869,8.1869,8.1632,8.1711,105000.0
2009-04-02 11:35:00,10.34,10.35,10.34,10.35,78500.0,8.1632,8.1711,8.1632,8.1711,78500.0
2009-04-02 11:40:00,10.35,10.36,10.33,10.33,99500.0,8.1711,8.179,8.1553,8.1553,99500.0
2009-04-02 11:45:00,10.33,10.35,10.33,10.34,53000.0,8.1553,8.1711,8.1553,8.1632,53000.0
2009-04-02 11:50:00,10.34,10.34,10.32,10.32,44000.0,8.1632,8.1632,8.1474,8.1474,44000.0
2009-04-02 11:55:00,10.32,10.34,10.32,10.34,36500.0,8.1474,8.1632,8.1474,8.1632,36500.0
2009-04-02 12:00:00,10.34,10.34,10.32,10.33,41500.0,8.1632,8.1632,8.1474,8.1553,41500.0
2009-04-02 12:05:00,10.32,10.35,10.32,10.35,56500.0,8.1474,8.1711,8.1474,8.1711,56500.0
2009-04-02 12:10:00,10.35,10.36,10.34,10.35,30000.0,8.1711,8.179,8.1632,8.1711,30000.0
2009-04-02 12:15:00,10.35,10.38,10.35,10.38,53500.0,8.1711,8.1948,8.1711,8.1948,53500.0
2009-04-02 12:20:00,10.38,10.39,10.38,10.39,50000.0,8.1948,8.2027,8.1948,8.2027,50000.0
2009-04-02 12:25:00,10.38,10.41,10.38,10.39,91500.0,8.1948,8.2185,8.1948,8.2027,91500.0
2009-04-02 12:30:00,10.39,10.41,10.39,10.4,55000.0,8.2027,8.2185,8.2027,8.2106,55000.0
2009-04-02 12:35:00,10.41,10.41,10.39,10.4,50000.0,8.2185,8.2185,8.2027,8.2106,50000.0
2009-04-02 12:40:00,10.39,10.4,10.39,10.4,81000.0,8.2027,8.2106,8.2027,8.2106,81000.0
2009-04-02 12:45:00,10.4,10.4,10.39,10.4,67500.0,8.2106,8.2106,8.2027,8.2106,67500.0
2009-04-02 12:50:00,10.4,10.42,10.39,10.4,129000.0,8.2106,8.2264,8.2027,8.2106,129000.0
2009-04-02 12:55:00,10.4,10.41,10.38,10.38,77500.0,8.2106,8.2185,8.1948,8.1948,77500.0
2009-04-02 13:00:00,10.37,10.38,10.37,10.37,42000.0,8.1869,8.1948,8.1869,8.1869,42000.0
2009-04-02 13:05:00,10.37,10.37,10.34,10.35,63500.0,8.1869,8.1869,8.1632,8.1711,63500.0
2009-04-02 13:10:00,10.36,10.36,10.35,10.35,92000.0,8.179,8.179,8.1711,8.1711,92000.0
2009-04-02 13:15:00,10.35,10.36,10.35,10.35,46500.0,8.1711,8.179,8.1711,8.1711,46500.0
2009-04-02 13:20:00,10.35,10.35,10.31,10.31,113500.0,8.1711,8.1711,8.1395,8.1395,113500.0
2009-04-02 13:25:00,10.31,10.32,10.31,10.32,109000.0,8.1395,8.1474,8.1395,8.1474,109000.0
2009-04-02 13:30:00,10.32,10.33,10.3,10.33,109500.0,8.1474,8.1553,8.1316,8.1553,109500.0
2009-04-02 13:35:00,10.33,10.34,10.29,10.3,119000.0,8.1553,8.1632,8.1237,8.1316,119000.0
2009-04-02 13:40:00,10.29,10.31,10.27,10.28,124500.0,8.1237,8.1395,8.1079,8.1158,124500.0
2009-04-02 13:45:00,10.28,10.31,10.27,10.3,56000.0,8.1158,8.1395,8.1079,8.1316,56000.0
2009-04-02 13:50:00,10.3,10.32,10.3,10.32,82500.0,8.1316,8.1474,8.1316,8.1474,82500.0
2009-04-02 13:55:00,10.32,10.32,10.27,10.29,100000.0,8.1474,8.1474,8.1079,8.1237,100000.0
2009-04-02 14:00:00,10.3,10.31,10.29,10.31,74500.0,8.1316,8.1395,8.1237,8.1395,74500.0
2009-04-02 14:05:00,10.32,10.33,10.29,10.3,84500.0,8.1474,8.1553,8.1237,8.1316,84500.0
2009-04-02 14:10:00,10.3,10.31,10.3,10.3,8500.0,8.1316,8.1395,8.1316,8.1316,8500.0
2009-04-02 14:15:00,10.31,10.31,10.3,10.3,11500.0,8.1395,8.1395,8.1316,8.1316,11500.0
2009-04-02 14:20:00,10.31,10.32,10.31,10.31,17000.0,8.1395,8.1474,8.1395,8.1395,17000.0
2009-04-02 14:25:00,10.33,10.35,10.33,10.35,23000.0,8.1553,8.1711,8.1553,8.1711,23000.0
2009-04-02 14:30:00,10.36,10.37,10.36,10.36,27000.0,8.179,8.1869,8.179,8.179,27000.0
2009-04-02 14:35:00,10.36,10.37,10.36,10.37,41500.0,8.179,8.1869,8.179,8.1869,41500.0
2009-04-02 14:40:00,10.37,10.39,10.37,10.38,75500.0,8.1869,8.2027,8.1869,8.1948,75500.0
2009-04-02 14:45:00,10.38,10.39,10.38,10.39,119000.0,8.1948,8.2027,8.1948,8.2027,119000.0
2009-04-02 14:50:00,10.38,10.39,10.33,10.33,74000.0,8.1948,8.2027,8.1553,8.1553,74000.0
2009-04-02 14:55:00,10.33,10.34,10.32,10.34,126000.0,8.1553,8.1632,8.1474,8.1632,126000.0
2009-04-02 15:00:00,10.34,10.37,10.34,10.36,124000.0,8.1632,8.1869,8.1632,8.179,124000.0
2009-04-02 15:05:00,10.35,10.35,10.3,10.32,227000.0,8.1711,8.1711,8.1316,8.1474,227000.0
2009-04-02 15:10:00,10.32,10.33,10.29,10.31,219000.0,8.1474,8.1553,8.1237,8.1395,219000.0
2009-04-02 15:15:00,10.32,10.35,10.29,10.29,131500.0,8.1474,8.1711,8.1237,8.1237,131500.0
2009-04-02 15:20:00,10.29,10.33,10.28,10.32,108500.0,8.1237,8.1553,8.1158,8.1474,108500.0
2009-04-02 15:25:00,10.33,10.34,10.32,10.32,109000.0,8.1553,8.1632,8.1474,8.1474,109000.0
2009-04-02 15:30:00,10.32,10.34,10.31,10.32,165500.0,8.1474,8.1632,8.1395,8.1474,165500.0
2009-04-02 15:35:00,10.32,10.33,10.28,10.29,307500.0,8.1474,8.1553,8.1158,8.1237,307500.0
2009-04-02 15:40:00,10.29,10.33,10.29,10.3,286500.0,8.1237,8.1553,8.1237,8.1316,286500.0
2009-04-02 15:45:00,10.3,10.31,10.26,10.3,393500.0,8.1316,8.1395,8.1,8.1316,393500.0
2009-04-02 15:50:00,10.3,10.3,10.27,10.28,338500.0,8.1316,8.1316,8.1079,8.1158,338500.0
2009-04-02 15:55:00,10.28,10.28,10.25,10.26,214000.0,8.1158,8.1158,8.0921,8.1,214000.0
2009-04-03 09:30:00,10.26,10.3,10.24,10.27,148500.0,8.1,8.1316,8.0842,8.1079,148500.0
2009-04-03 09:35:00,10.27,10.3,10.24,10.24,53500.0,8.1079,8.1316,8.0842,8.0842,53500.0
2009-04-03 09:40:00,10.26,10.31,10.26,10.31,17000.0,8.1,8.1395,8.1,8.1395,17000.0
2009-04-03 09:45:00,10.31,10.32,10.23,10.25,63000.0,8.1395,8.1474,8.0764,8.0921,63000.0
2009-04-03 09:50:00,10.23,10.26,10.23,10.24,44500.0,8.0764,8.1,8.0764,8.0842,44500.0
2009-04-03 09:55:00,10.25,10.28,10.24,10.28,60500.0,8.0921,8.1158,8.0842,8.1158,60500.0
2009-04-03 10:00:00,10.28,10.28,10.23,10.23,60000.0,8.1158,8.1158,8.0764,8.0764,60000.0
2009-04-03 10:05:00,10.23,10.24,10.21,10.24,20000.0,8.0764,8.0842,8.0606,8.0842,20000.0
2009-04-03 10:10:00,10.23,10.24,10.22,10.23,11500.0,8.0764,8.0842,8.0685,8.0764,11500.0
2009-04-03 10:15:00,10.22,10.24,10.22,10.23,59000.0,8.0685,8.0842,8.0685,8.0764,59000.0
2009-04-03 10:20:00,10.22,10.23,10.21,10.23,38000.0,8.0685,8.0764,8.0606,8.0764,38000.0
2009-04-03 10:25:00,10.23,10.25,10.23,10.25,27000.0,8.0764,8.0921,8.0764,8.0921,27000.0
2009-04-03 10:30:00,10.25,10.25,10.23,10.23,15500.0,8.0921,8.0921,8.0764,8.0764,15500.0
2009-04-03 10:35:00,10.23,10.24,10.22,10.24,49000.0,8.0764,8.0842,8.0685,8.0842,49000.0
2009-04-03 10:40:00,10.24,10.24,10.2,10.21,33500.0,8.0842,8.0842,8.0527,8.0606,33500.0
2009-04-03 10:45:00,10.2,10.21,10.19,10.2,38500.0,8.0527,8.0606,8.0448,8.0527,38500.0
2009-04-03 10:50:00,10.21,10.23,10.2,10.22,164000.0,8.0606,8.0764,8.0527,8.0685,164000.0
2009-04-03 10:55:00,10.23,10.23,10.21,10.22,26500.0,8.0764,8.0764,8.0606,8.0685,26500.0
2009-04-03 11:00:00,10.22,10.24,10.22,10.23,27500.0,8.0685,8.0842,8.0685,8.0764,27500.0
2009-04-03 11:05:00,10.23,10.23,10.21,10.22,27500.0,8.0764,8.0764,8.0606,8.0685,27500.0
2009-04-03 11:10:00,10.22,10.23,10.21,10.22,44000.0,8.0685,8.0764,8.0606,8.0685,44000.0
2009-04-03 11:15:00,10.22,10.22,10.2,10.21,45500.0,8.0685,8.0685,8.0527,8.0606,45500.0
2009-04-03 11:20:00,10.21,10.22,10.2,10.2,31500.0,8.0606,8.0685,8.0527,8.0527,31500.0
2009-04-03 11:25:00,10.2,10.23,10.19,10.22,54000.0,8.0527,8.0764,8.0448,8.0685,54000.0
2009-04-03 11:30:00,10.23,10.24,10.22,10.24,54500.0,8.0764,8.0842,8.0685,8.0842,54500.0
2009-04-03 11:35:00,10.24,10.26,10.24,10.24,45500.0,8.0842,8.1,8.0842,8.0842,45500.0
2009-04-03 11:40:00,10.24,10.26,10.24,10.26,65000.0,8.0842,8.1,8.0842,8.1,65000.0
2009-04-03 11:45:00,10.26,10.26,10.25,10.26,76000.0,8.1,8.1,8.0921,8.1,76000.0
2009-04-03 11:50:00,10.26,10.29,10.26,10.29,34000.0,8.1,8.1237,8.1,8.1237,34000.0
2009-04-03 11:55:00,10.28,10.29,10.28,10.29,32000.0,8.1158,8.1237,8.1158,8.1237,32000.0
2009-04-03 12:00:00,10.29,10.32,10.29,10.32,87500.0,8.1237,8.1474,8.1237,8.1474,87500.0
2009-04-03 12:05:00,10.32,10.32,10.29,10.3,78500.0,8.1474,8.1474,8.1237,8.1316,78500.0
2009-04-03 12:10:00,10.3,10.33,10.3,10.33,71000.0,8.1316,8.1553,8.1316,8.1553,71000.0
2009-04-03 12:15:00,10.33,10.34,10.33,10.33,78000.0,8.1553,8.1632,8.1553,8.1553,78000.0
2009-04-03 12:20:00,10.33,10.33,10.32,10.32,52500.0,8.1553,8.1553,8.1474,8.1474,52500.0
2009-04-03 12:25:00,10.33,10.35,10.32,10.34,99000.0,8.1553,8.1711,8.1474,8.1632,99000.0
2009-04-03 12:30:00,10.34,10.34,10.32,10.33,67500.0,8.1632,8.1632,8.1474,8.1553,67500.0
2009-04-03 12:35:00,10.33,10.35,10.33,10.34,103000.0,8.1553,8.1711,8.1553,8.1632,103000.0
2009-04-03 12:40:00,10.33,10.35,10.33,10.35,66500.0,8.1553,8.1711,8.1553,8.1711,66500.0
2009-04-03 12:45:00,10.35,10.35,10.31,10.31,73000.0,8.1711,8.1711,8.1395,8.1395,73000.0
2009-04-03 12:50:00,10.31,10.31,10.3,10.31,50000.0,8.1395,8.1395,8.1316,8.1395,50000.0
2009-04-03 12:55:00,10.31,10.32,10.3,10.32,47000.0,8.1395,8.1474,8.1316,8.1474,47000.0
2009-04-03 13:00:00,10.32,10.33,10.32,10.33,26000.0,8.1474,8.1553,8.1474,8.1553,26000.0
2009-04-03 13:05:00,10.33,10.33,10.3,10.3,50500.0,8.1553,8.1553,8.1316,8.1316,50500.0
2009-04-03 13:10:00,10.3,10.31,10.29,10.3,65000.0,8.1316,8.1395,8.1237,8.1316,65000.0
2009-04-03 13:15:00,10.3,10.32,10.3,10.31,72000.0,8.1316,8.1474,8.1316,8.1395,72000.0
2009-04-03 13:20:00,10.31,10.32,10.3,10.3,23500.0,8.1395,8.1474,8.1316,8.1316,23500.0
2009-04-03 13:25:00,10.3,10.33,10.3,10.33,53500.0,8.1316,8.1553,8.1316,8.1553,53500.0
2009-04-03 13:30:00,10.33,10.34,10.32,10.33,47000.0,8.1553,8.1632,8.1474,8.1553,47000.0
2009-04-03 13:35:00,10.33,10.33,10.31,10.31,77000.0,8.1553,8.1553,8.1395,8.1395,77000.0
2009-04-03 13:40:00,10.31,10.32,10.3,10.31,220000.0,8.1395,8.1474,8.1316,8.1395,220000.0
2009-04-03 13:45:00,10.31,10.34,10.31,10.33,79500.0,8.1395,8.1632,8.1395,8.1553,79500.0
2009-04-03 13:50:00,10.33,10.37,10.33,10.37,46500.0,8.1553,8.1869,8.1553,8.1869,46500.0
2009-04-03 13:55:00,10.38,10.38,10.36,10.37,61000.0,8.1948,8.1948,8.179,8.1869,61000.0
2009-04-03 14:00:00,10.38,10.38,10.36,10.36,60000.0,8.1948,8.1948,8.179,8.179,60000.0
2009-04-03 14:05:00,10.36,10.36,10.34,10.35,84500.0,8.179,8.179,8.1632,8.1711,84500.0
2009-04-03 14:10:00,10.35,10.38,10.35,10.38,75500.0,8.1711,8.1948,8.1711,8.1948,75500.0
2009-04-03 14:15:00,10.38,10.39,10.37,10.38,87500.0,8.1948,8.2027,8.1869,8.1948,87500.0
2009-04-03 14:20:00,10.38,10.38,10.37,10.37,57000.0,8.1948,8.1948,8.1869,8.1869,57000.0
2009-04-03 14:25:00,10.37,10.41,10.37,10.41,94500.0,8.1869,8.2185,8.1869,8.2185,94500.0
2009-04-03 14:30:00,10.42,10.42,10.41,10.42,115500.0,8.2264,8.2264,8.2185,8.2264,115500.0
2009-04-03 14:35:00,10.42,10.43,10.42,10.42,98000.0,8.2264,8.2342,8.2264,8.2264,98000.0
2009-04-03 14:40:00,10.42,10.43,10.41,10.41,159000.0,8.2264,8.2342,8.2185,8.2185,159000.0
2009-04-03 14:45:00,10.41,10.42,10.39,10.39,100500.0,8.2185,8.2264,8.2027,8.2027,100500.0
2009-04-03 14:50:00,10.39,10.4,10.38,10.39,63500.0,8.2027,8.2106,8.1948,8.2027,63500.0
2009-04-03 14:55:00,10.39,10.42,10.39,10.42,108500.0,8.2027,8.2264,8.2027,8.2264,108500.0
2009-04-03 15:00:00,10.42,10.42,10.38,10.38,109500.0,8.2264,8.2264,8.1948,8.1948,109500.0
2009-04-03 15:05:00,10.38,10.38,10.35,10.36,143000.0,8.1948,8.1948,8.1711,8.179,143000.0
2009-04-03 15:10:00,10.37,10.37,10.36,10.37,69000.0,8.1869,8.1869,8.179,8.1869,69000.0
2009-04-03 15:15:00,10.37,10.37,10.34,10.36,100500.0,8.1869,8.1869,8.1632,8.179,100500.0
2009-04-03 15:20:00,10.36,10.38,10.35,10.38,147500.0,8.179,8.1948,8.1711,8.1948,147500.0
2009-04-03 15:25:00,10.38,10.38,10.34,10.35,171000.0,8.1948,8.1948,8.1632,8.1711,171000.0
2009-04-03 15:30:00,10.35,10.37,10.35,10.36,108000.0,8.1711,8.1869,8.1711,8.179,108000.0
2009-04-03 15:35:00,10.36,10.36,10.33,10.34,114500.0,8.179,8.179,8.1553,8.1632,114500.0
2009-04-03 15:40:00,10.34,10.4,10.34,10.39,176500.0,8.1632,8.2106,8.1632,8.2027,176500.0
2009-04-03 15:45:00,10.39,10.41,10.38,10.4,178500.0,8.2027,8.2185,8.1948,8.2106,178500.0
2009-04-03 15:50:00,10.4,10.43,10.4,10.43,124500.0,8.2106,8.2342,8.2106,8.2342,124500.0
2009-04-03 15:55:00,10.44,10.47,10.42,10.47,137000.0,8.2421,8.2658,8.2264,8.2658,137000.0
2009-04-06 09:30:00,10.36,10.39,10.33,10.35,346500.0,8.179,8.2027,8.1553,8.1711,346500.0
2009-04-06 09:35:00,10.37,10.37,10.3,10.3,79000.0,8.1869,8.1869,8.1316,8.1316,79000.0
2009-04-06 09:40:00,10.32,10.32,10.27,10.27,64500.0,8.1474,8.1474,8.1079,8.1079,64500.0
2009-04-06 09:45:00,10.27,10.28,10.25,10.25,64000.0,8.1079,8.1158,8.0921,8.0921,64000.0
2009-04-06 09:50:00,10.26,10.28,10.26,10.28,42000.0,8.1,8.1158,8.1,8.1158,42000.0
2009-04-06 09:55:00,10.29,10.31,10.29,10.3,65000.0,8.1237,8.1395,8.1237,8.1316,65000.0
2009-04-06 10:00:00,10.3,10.35,10.29,10.34,85000.0,8.1316,8.1711,8.1237,8.1632,85000.0
2009-04-06 10:05:00,10.34,10.36,10.33,10.36,37500.0,8.1632,8.179,8.1553,8.179,37500.0
2009-04-06 10:10:00,10.36,10.36,10.3,10.3,68000.0,8.179,8.179,8.1316,8.1316,68000.0
2009-04-06 10:15:00,10.3,10.31,10.29,10.31,69500.0,8.1316,8.1395,8.1237,8.1395,69500.0
2009-04-06 10:20:00,10.3,10.3,10.28,10.3,63500.0,8.1316,8.1316,8.1158,8.1316,63500.0
2009-04-06 10:25:00,10.31,10.32,10.26,10.26,95000.0,8.1395,8.1474,8.1,8.1,95000.0
2009-04-06 10:30:00,10.26,10.26,10.24,10.26,50000.0,8.1,8.1,8.0842,8.1,50000.0
2009-04-06 10:35:00,10.26,10.27,10.26,10.27,25000.0,8.1,8.1079,8.1,8.1079,25000.0
2009-04-06 10:40:00,10.26,10.29,10.26,10.28,45500.0,8.1,8.1237,8.1,8.1158,45500.0
2009-04-06 10:45:00,10.27,10.3,10.26,10.28,75000.0,8.1079,8.1316,8.1,8.1158,75000.0
2009-04-06 10:50:00,10.29,10.29,10.28,10.28,154000.0,8.1237,8.1237,8.1158,8.1158,154000.0
2009-04-06 10:55:00,10.28,10.29,10.27,10.27,80000.0,8.1158,8.1237,8.1079,8.1079,80000.0
2009-04-06 11:00:00,10.27,10.27,10.23,10.25,70000.0,8.1079,8.1079,8.0764,8.0921,70000.0
2009-04-06 11:05:00,10.24,10.24,10.21,10.23,61500.0,8.0842,8.0842,8.0606,8.0764,61500.0
2009-04-06 11:10:00,10.23,10.23,10.22,10.22,29000.0,8.0764,8.0764,8.0685,8.0685,29000.0
2009-04-06 11:15:00,10.22,10.24,10.22,10.23,111000.0,8.0685,8.0842,8.0685,8.0764,111000.0
2009-04-06 11:20:00,10.23,10.23,10.22,10.22,52500.0,8.0764,8.0764,8.0685,8.0685,52500.0
2009-04-06 11:25:00,10.22,10.25,10.22,10.24,51500.0,8.0685,8.0921,8.0685,8.0842,51500.0
2009-04-06 11:30:00,10.24,10.26,10.23,10.25,81000.0,8.0842,8.1,8.0764,8.0921,81000.0
2009-04-06 11:35:00,10.25,10.26,10.22,10.22,148500.0,8.0921,8.1,8.0685,8.0685,148500.0
2009-04-06 11:40:00,10.22,10.22,10.2,10.21,100500.0,8.0685,8.0685,8.0527,8.0606,100500.0
2009-04-06 11:45:00,10.2,10.21,10.2,10.2,50000.0,8.0527,8.0606,8.0527,8.0527,50000.0
2009-04-06 11:50:00,10.21,10.21,10.19,10.19,151000.0,8.0606,8.0606,8.0448,8.0448,151000.0
2009-04-06 11:55:00,10.19,10.2,10.19,10.2,35500.0,8.0448,8.0527,8.0448,8.0527,35500.0
2009-04-06 12:00:00,10.2,10.21,10.2,10.2,71500.0,8.0527,8.0606,8.0527,8.0527,71500.0
2009-04-06 12:05:00,10.2,10.21,10.2,10.21,76000.0,8.0527,8.0606,8.0527,8.0606,76000.0
2009-04-06 12:10:00,10.21,10.21,10.2,10.21,66500.0,8.0606,8.0606,8.0527,8.0606,66500.0
2009-04-06 12:15:00,10.2,10.2,10.18,10.19,59000.0,8.0527,8.0527,8.0369,8.0448,59000.0
2009-04-06 12:20:00,10.18,10.19,10.18,10.18,49500.0,8.0369,8.0448,8.0369,8.0369,49500.0
2009-04-06 12:25:00,10.18,10.19,10.17,10.19,55500.0,8.0369,8.0448,8.029,8.0448,55500.0
2009-04-06 12:30:00,10.19,10.19,10.18,10.18,49500.0,8.0448,8.0448,8.0369,8.0369,49500.0
2009-04-06 12:35:00,10.18,10.19,10.17,10.18,47000.0,8.0369,8.0448,8.029,8.0369,47000.0
2009-04-06 12:40:00,10.18,10.19,10.18,10.19,39500.0,8.0369,8.0448,8.0369,8.0448,39500.0
2009-04-06 12:45:00,10.19,10.19,10.19,10.19,58500.0,8.0448,8.0448,8.0448,8.0448,58500.0
2009-04-06 12:50:00,10.19,10.22,10.19,10.22,63000.0,8.0448,8.0685,8.0448,8.0685,63000.0
2009-04-06 12:55:00,10.22,10.23,10.21,10.23,73500.0,8.0685,8.0764,8.0606,8.0764,73500.0
2009-04-06 13:00:00,10.24,10.25,10.23,10.23,58500.0,8.0842,8.0921,8.0764,8.0764,58500.0
2009-04-06 13:05:00,10.23,10.24,10.22,10.22,41500.0,8.0764,8.0842,8.0685,8.0685,41500.0
2009-04-06 13:10:00,10.22,10.25,10.22,10.24,47500.0,8.0685,8.0921,8.0685,8.0842,47500.0
2009-04-06 13:15:00,10.24,10.25,10.21,10.22,98500.0,8.0842,8.0921,8.0606,8.0685,98500.0
2009-04-06 13:20:00,10.21,10.24,10.21,10.24,80500.0,8.0606,8.0842,8.0606,8.0842,80500.0
2009-04-06 13:25:00,10.24,10.24,10.21,10.21,77500.0,8.0842,8.0842,8.0606,8.0606,77500.0
2009-04-06 13:30:00,10.21,10.21,10.2,10.2,64000.0,8.0606,8.0606,8.0527,8.0527,64000.0
2009-04-06 13:35:00,10.2,10.2,10.18,10.19,54500.0,8.0527,8.0527,8.0369,8.0448,54500.0
2009-04-06 13:40:00,10.19,10.2,10.19,10.2,47000.0,8.0448,8.0527,8.0448,8.0527,47000.0
2009-04-06 13:45:00,10.2,10.26,10.2,10.26,54500.0,8.0527,8.1,8.0527,8.1,54500.0
2009-04-06 13:50:00,10.25,10.26,10.24,10.25,37500.0,8.0921,8.1,8.0842,8.0921,37500.0
2009-04-06 13:55:00,10.25,10.25,10.24,10.24,59500.0,8.0921,8.0921,8.0842,8.0842,59500.0
2009-04-06 14:00:00,10.24,10.25,10.24,10.24,84000.0,8.0842,8.0921,8.0842,8.0842,84000.0
2009-04-06 14:05:00,10.24,10.25,10.24,10.25,143500.0,8.0842,8.0921,8.0842,8.0921,143500.0
2009-04-06 14:10:00,10.25,10.26,10.23,10.24,147500.0,8.0921,8.1,8.0764,8.0842,147500.0
2009-04-06 14:15:00,10.24,10.24,10.21,10.23,124500.0,8.0842,8.0842,8.0606,8.0764,124500.0
2009-04-06 14:20:00,10.23,10.24,10.22,10.24,42500.0,8.0764,8.0842,8.0685,8.0842,42500.0
2009-04-06 14:25:00,10.24,10.26,10.24,10.25,62000.0,8.0842,8.1,8.0842,8.0921,62000.0
2009-04-06 14:30:00,10.26,10.27,10.2,10.22,104000.0,8.1,8.1079,8.0527,8.0685,104000.0
2009-04-06 14:35:00,10.22,10.22,10.21,10.21,47500.0,8.0685,8.0685,8.0606,8.0606,47500.0
2009-04-06 14:40:00,10.21,10.22,10.2,10.22,95500.0,8.0606,8.0685,8.0527,8.0685,95500.0
2009-04-06 14:45:00,10.22,10.23,10.2,10.23,69000.0,8.0685,8.0764,8.0527,8.0764,69000.0
2009-04-06 14:50:00,10.23,10.28,10.23,10.27,75500.0,8.0764,8.1158,8.0764,8.1079,75500.0
2009-04-06 14:55:00,10.27,10.28,10.26,10.26,76000.0,8.1079,8.1158,8.1,8.1,76000.0
2009-04-06 15:00:00,10.26,10.26,10.24,10.25,105000.0,8.1,8.1,8.0842,8.0921,105000.0
2009-04-06 15:05:00,10.25,10.26,10.23,10.24,95000.0,8.0921,8.1,8.0764,8.0842,95000.0
2009-04-06 15:10:00,10.23,10.25,10.22,10.23,98000.0,8.0764,8.0921,8.0685,8.0764,98000.0
2009-04-06 15:15:00,10.23,10.29,10.23,10.29,149500.0,8.0764,8.1237,8.0764,8.1237,149500.0
2009-04-06 15:20:00,10.29,10.3,10.28,10.28,185500.0,8.1237,8.1316,8.1158,8.1158,185500.0
2009-04-06 15:25:00,10.29,10.3,10.25,10.27,183500.0,8.1237,8.1316,8.0921,8.1079,183500.0
2009-04-06 15:30:00,10.27,10.31,10.27,10.3,121500.0,8.1079,8.1395,8.1079,8.1316,121500.0
2009-04-06 15:35:00,10.3,10.3,10.26,10.26,146000.0,8.1316,8.1316,8.1,8.1,146000.0
2009-04-06 15:40:00,10.26,10.31,10.26,10.3,198500.0,8.1,8.1395,8.1,8.1316,198500.0
2009-04-06 15:45:00,10.3,10.31,10.29,10.31,81000.0,8.1316,8.1395,8.1237,8.1395,81000.0
2009-04-06 15:50:00,10.31,10.35,10.31,10.35,98500.0,8.1395,8.1711,8.1395,8.1711,98500.0
2009-04-06 15:55:00,10.35,10.36,10.32,10.33,200000.0,8.1711,8.179,8.1474,8.1553,200000.0
2009-04-07 09:30:00,10.17,10.18,10.13,10.14,156000.0,8.029,8.0369,7.9974,8.0053,156000.0
2009-04-07 09:35:00,10.15,10.16,10.12,10.13,49000.0,8.0132,8.0211,7.9895,7.9974,49000.0
2009-04-07 09:40:00,10.11,10.11,10.08,10.09,47000.0,7.9816,7.9816,7.9579,7.9658,47000.0
2009-04-07 09:45:00,10.08,10.1,10.07,10.1,46500.0,7.9579,7.9737,7.95,7.9737,46500.0
2009-04-07 09:50:00,10.11,10.12,10.09,10.1,86000.0,7.9816,7.9895,7.9658,7.9737,86000.0
2009-04-07 09:55:00,10.1,10.14,10.1,10.13,69500.0,7.9737,8.0053,7.9737,7.9974,69500.0
2009-04-07 10:00:00,10.13,10.14,10.11,10.11,38500.0,7.9974,8.0053,7.9816,7.9816,38500.0
2009-04-07 10:05:00,10.1,10.11,10.09,10.11,70500.0,7.9737,7.9816,7.9658,7.9816,70500.0
2009-04-07 10:10:00,10.11,10.13,10.1,10.13,46000.0,7.9816,7.9974,7.9737,7.9974,46000.0
2009-04-07 10:15:00,10.13,10.14,10.1,10.11,59500.0,7.9974,8.0053,7.9737,7.9816,59500.0
2009-04-07 10:20:00,10.13,10.13,10.11,10.11,50500.0,7.9974,7.9974,7.9816,7.9816,50500.0
2009-04-07 10:25:00,10.11,10.15,10.11,10.15,81500.0,7.9816,8.0132,7.9816,8.0132,81500.0
2009-04-07 10:30:00,10.15,10.19,10.14,10.17,78500.0,8.0132,8.0448,8.0053,8.029,78500.0
2009-04-07 10:35:00,10.17,10.19,10.17,10.18,98500.0,8.029,8.0448,8.029,8.0369,98500.0
2009-04-07 10:40:00,10.18,10.19,10.16,10.17,47500.0,8.0369,8.0448,8.0211,8.029,47500.0
2009-04-07 10:45:00,10.17,10.2,10.17,10.2,74000.0,8.029,8.0527,8.029,8.0527,74000.0
2009-04-07 10:50:00,10.2,10.2,10.18,10.2,62000.0,8.0527,8.0527,8.0369,8.0527,62000.0
2009-04-07 10:55:00,10.19,10.19,10.17,10.17,73500.0,8.0448,8.0448,8.029,8.029,73500.0
2009-04-07 11:00:00,10.17,10.2,10.16,10.19,83000.0,8.029,8.0527,8.0211,8.0448,83000.0
2009-04-07 11:05:00,10.19,10.19,10.16,10.16,119500.0,8.0448,8.0448,8.0211,8.0211,119500.0
2009-04-07 11:10:00,10.17,10.17,10.16,10.16,80500.0,8.029,8.029,8.0211,8.0211,80500.0
2009-04-07 11:15:00,10.16,10.16,10.14,10.14,124000.0,8.0211,8.0211,8.0053,8.0053,124000.0
2009-04-07 11:20:00,10.14,10.17,10.14,10.16,48500.0,8.0053,8.029,8.0053,8.0211,48500.0
2009-04-07 11:25:00,10.16,10.16,10.14,10.15,193500.0,8.0211,8.0211,8.0053,8.0132,193500.0
2009-04-07 11:30:00,10.15,10.18,10.15,10.17,88000.0,8.0132,8.0369,8.0132,8.029,88000.0
2009-04-07 11:35:00,10.17,10.17,10.13,10.14,383500.0,8.029,8.029,7.9974,8.0053,383500.0
2009-04-07 11:40:00,10.14,10.14,10.12,10.13,517500.0,8.0053,8.0053,7.9895,7.9974,517500.0
2009-04-07 11:45:00,10.13,10.13,10.12,10.13,80500.0,7.9974,7.9974,7.9895,7.9974,80500.0
2009-04-07 11:50:00,10.13,10.14,10.12,10.14,130000.0,7.9974,8.0053,7.9895,8.0053,130000.0
2009-04-07 11:55:00,10.14,10.14,10.12,10.13,64000.0,8.0053,8.0053,7.9895,7.9974,64000.0
2009-04-07 12:00:00,10.13,10.14,10.13,10.13,125000.0,7.9974,8.0053,7.9974,7.9974,125000.0
2009-04-07 12:05:00,10.14,10.14,10.12,10.13,119500.0,8.0053,8.0053,7.9895,7.9974,119500.0
2009-04-07 12:10:00,10.13,10.15,10.12,10.14,164000.0,7.9974,8.0132,7.9895,8.0053,164000.0
2009-04-07 12:15:00,10.14,10.15,10.13,10.14,66500.0,8.0053,8.0132,7.9974,8.0053,66500.0
2009-04-07 12:20:00,10.14,10.14,10.13,10.13,59000.0,8.0053,8.0053,7.9974,7.9974,59000.0
2009-04-07 12:25:00,10.13,10.13,10.1,10.11,80500.0,7.9974,7.9974,7.9737,7.9816,80500.0
2009-04-07 12:30:00,10.11,10.12,10.1,10.12,79500.0,7.9816,7.9895,7.9737,7.9895,79500.0
2009-04-07 12:35:00,10.12,10.12,10.11,10.11,129000.0,7.9895,7.9895,7.9816,7.9816,129000.0
2009-04-07 12:40:00,10.1,10.12,10.1,10.12,108000.0,7.9737,7.9895,7.9737,7.9895,108000.0
2009-04-07 12:45:00,10.12,10.13,10.11,10.13,87500.0,7.9895,7.9974,7.9816,7.9974,87500.0
2009-04-07 12:50:00,10.13,10.14,10.12,10.13,97000.0,7.9974,8.0053,7.9895,7.9974,97000.0
2009-04-07 12:55:00,10.13,10.13,10.12,10.13,46500.0,7.9974,7.9974,7.9895,7.9974,46500.0
2009-04-07 13:00:00,10.12,10.12,10.1,10.1,51000.0,7.9895,7.9895,7.9737,7.9737,51000.0
2009-04-07 13:05:00,10.11,10.11,10.08,10.08,64500.0,7.9816,7.9816,7.9579,7.9579,64500.0
2009-04-07 13:10:00,10.08,10.08,10.07,10.08,64500.0,7.9579,7.9579,7.95,7.9579,64500.0
2009-04-07 13:15:00,10.07,10.07,10.05,10.06,82500.0,7.95,7.95,7.9342,7.9421,82500.0
2009-04-07 13:20:00,10.05,10.05,10.04,10.05,61500.0,7.9342,7.9342,7.9264,7.9342,61500.0
2009-04-07 13:25:00,10.04,10.04,10.04,10.04,28000.0,7.9264,7.9264,7.9264,7.9264,28000.0
2009-04-07 13:30:00,10.04,10.04,10.01,10.01,60500.0,7.9264,7.9264,7.9027,7.9027,60500.0
2009-04-07 13:35:00,10.02,10.02,10.01,10.01,23500.0,7.9106,7.9106,7.9027,7.9027,23500.0
2009-04-07 13:40:00,10.02,10.04,10.02,10.04,38500.0,7.9106,7.9264,7.9106,7.9264,38500.0
2009-04-07 13:45:00,10.04,10.04,10.03,10.03,55000.0,7.9264,7.9264,7.9185,7.9185,55000.0
2009-04-07 13:50:00,10.03,10.05,10.02,10.04,69000.0,7.9185,7.9342,7.9106,7.9264,69000.0
2009-04-07 13:55:00,10.04,10.04,10.03,10.04,82500.0,7.9264,7.9264,7.9185,7.9264,82500.0
2009-04-07 14:00:00,10.04,10.04,10.02,10.02,55000.0,7.9264,7.9264,7.9106,7.9106,55000.0
2009-04-07 14:05:00,10.01,10.02,10.01,10.02,72000.0,7.9027,7.9106,7.9027,7.9106,72000.0
2009-04-07 14:10:00,10.02,10.05,10.02,10.05,49500.0,7.9106,7.9342,7.9106,7.9342,49500.0
2009-04-07 14:15:00,10.05,10.05,10.03,10.03,114000.0,7.9342,7.9342,7.9185,7.9185,114000.0
2009-04-07 14:20:00,10.03,10.03,10.02,10.02,79000.0,7.9185,7.9185,7.9106,7.9106,79000.0
2009-04-07 14:25:00,10.01,10.04,10.01,10.03,95000.0,7.9027,7.9264,7.9027,7.9185,95000.0
2009-04-07 14:30:00,10.03,10.03,10.01,10.01,89000.0,7.9185,7.9185,7.9027,7.9027,89000.0
2009-04-07 14:35:00,10.01,10.01,10.0,10.0,148500.0,7.9027,7.9027,7.8948,7.8948,148500.0
2009-04-07 14:40:00,10.0,10.01,10.0,10.0,92000.0,7.8948,7.9027,7.8948,7.8948,92000.0
2009-04-07 14:45:00,10.0,10.02,10.0,10.01,122500.0,7.8948,7.9106,7.8948,7.9027,122500.0
2009-04-07 14:50:00,10.01,10.03,10.01,10.03,101000.0,7.9027,7.9185,7.9027,7.9185,101000.0
2009-04-07 14:55:00,10.03,10.04,10.02,10.04,72000.0,7.9185,7.9264,7.9106,7.9264,72000.0
2009-04-07 15:00:00,10.04,10.04,10.02,10.02,127000.0,7.9264,7.9264,7.9106,7.9106,127000.0
2009-04-07 15:05:00,10.02,10.04,10.01,10.04,75500.0,7.9106,7.9264,7.9027,7.9264,75500.0
2009-04-07 15:10:00,10.04,10.08,10.04,10.07,107000.0,7.9264,7.9579,7.9264,7.95,107000.0
2009-04-07 15:15:00,10.07,10.1,10.07,10.08,94500.0,7.95,7.9737,7.95,7.9579,94500.0
2009-04-07 15:20:00,10.08,10.08,10.06,10.07,74000.0,7.9579,7.9579,7.9421,7.95,74000.0
2009-04-07 15:25:00,10.07,10.07,10.04,10.04,104500.0,7.95,7.95,7.9264,7.9264,104500.0
2009-04-07 15:30:00,10.04,10.07,10.04,10.07,133500.0,7.9264,7.95,7.9264,7.95,133500.0
2009-04-07 15:35:00,10.07,10.07,10.03,10.06,183000.0,7.95,7.95,7.9185,7.9421,183000.0
2009-04-07 15:40:00,10.05,10.09,10.04,10.07,93000.0,7.9342,7.9658,7.9264,7.95,93000.0
2009-04-07 15:45:00,10.08,10.09,10.05,10.05,153000.0,7.9579,7.9658,7.9342,7.9342,153000.0
2009-04-07 15:50:00,10.05,10.06,10.02,10.02,240000.0,7.9342,7.9421,7.9106,7.9106,240000.0
2009-04-07 15:55:00,10.02,10.02,9.99,9.99,114000.0,7.9106,7.9106,7.8869,7.8869,114000.0
2009-04-08 09:30:00,10.07,10.13,10.06,10.13,148500.0,7.95,7.9974,7.9421,7.9974,148500.0
2009-04-08 09:35:00,10.12,10.14,10.1,10.13,68000.0,7.9895,8.0053,7.9737,7.9974,68000.0
2009-04-08 09:40:00,10.13,10.16,10.11,10.16,43000.0,7.9974,8.0211,7.9816,8.0211,43000.0
2009-04-08 09:45:00,10.16,10.17,10.14,10.15,41000.0,8.0211,8.029,8.0053,8.0132,41000.0
2009-04-08 09:50:00,10.12,10.12,10.11,10.12,39000.0,7.9895,7.9895,7.9816,7.9895,39000.0
2009-04-08 09:55:00,10.12,10.13,10.12,10.13,3500.0,7.9895,7.9974,7.9895,7.9974,3500.0
2009-04-08 10:00:00,10.12,10.12,10.1,10.11,117500.0,7.9895,7.9895,7.9737,7.9816,117500.0
2009-04-08 10:05:00,10.1,10.1,10.09,10.09,54000.0,7.9737,7.9737,7.9658,7.9658,54000.0
2009-04-08 10:10:00,10.08,10.09,10.07,10.09,53000.0,7.9579,7.9658,7.95,7.9658,53000.0
2009-04-08 10:15:00,10.1,10.11,10.06,10.06,43000.0,7.9737,7.9816,7.9421,7.9421,43000.0
2009-04-08 10:20:00,10.05,10.05,10.02,10.02,48500.0,7.9342,7.9342,7.9106,7.9106,48500.0
2009-04-08 10:25:00,10.02,10.02,9.98,9.99,49500.0,7.9106,7.9106,7.879,7.8869,49500.0
2009-04-08 10:30:00,9.99,10.01,9.99,10.0,51500.0,7.8869,7.9027,7.8869,7.8948,51500.0
2009-04-08 10:35:00,10.0,10.0,9.98,9.98,36500.0,7.8948,7.8948,7.879,7.879,36500.0
2009-04-08 10:40:00,9.98,10.0,9.98,10.0,50500.0,7.879,7.8948,7.879,7.8948,50500.0
2009-04-08 10:45:00,10.01,10.02,9.99,10.0,70500.0,7.9027,7.9106,7.8869,7.8948,70500.0
2009-04-08 10:50:00,10.0,10.02,9.99,10.01,79500.0,7.8948,7.9106,7.8869,7.9027,79500.0
2009-04-08 10:55:00,10.01,10.03,10.01,10.03,43500.0,7.9027,7.9185,7.9027,7.9185,43500.0
2009-04-08 11:00:00,10.03,10.07,10.03,10.06,64500.0,7.9185,7.95,7.9185,7.9421,64500.0
2009-04-08 11:05:00,10.06,10.07,10.05,10.07,38000.0,7.9421,7.95,7.9342,7.95,38000.0
2009-04-08 11:10:00,10.06,10.07,10.06,10.07,58500.0,7.9421,7.95,7.9421,7.95,58500.0
2009-04-08 11:15:00,10.07,10.09,10.06,10.06,88500.0,7.95,7.9658,7.9421,7.9421,88500.0
2009-04-08 11:20:00,10.06,10.07,10.06,10.06,81500.0,7.9421,7.95,7.9421,7.9421,81500.0
2009-04-08 11:25:00,10.06,10.09,10.06,10.06,68000.0,7.9421,7.9658,7.9421,7.9421,68000.0
2009-04-08 11:30:00,10.06,10.06,10.05,10.05,78500.0,7.9421,7.9421,7.9342,7.9342,78500.0
2009-04-08 11:35:00,10.06,10.11,10.06,10.1,90500.0,7.9421,7.9816,7.9421,7.9737,90500.0
2009-04-08 11:40:00,10.11,10.11,10.08,10.09,102000.0,7.9816,7.9816,7.9579,7.9658,102000.0
2009-04-08 11:45:00,10.09,10.11,10.09,10.1,86500.0,7.9658,7.9816,7.9658,7.9737,86500.0
2009-04-08 11:50:00,10.1,10.1,10.08,10.09,29000.0,7.9737,7.9737,7.9579,7.9658,29000.0
2009-04-08 11:55:00,10.09,10.09,10.08,10.08,25000.0,7.9658,7.9658,7.9579,7.9579,25000.0
2009-04-08 12:00:00,10.08,10.08,10.07,10.08,48000.0,7.9579,7.9579,7.95,7.9579,48000.0
2009-04-08 12:05:00,10.08,10.08,10.07,10.07,27000.0,7.9579,7.9579,7.95,7.95,27000.0
2009-04-08 12:10:00,10.08,10.09,10.07,10.07,29000.0,7.9579,7.9658,7.95,7.95,29000.0
2009-04-08 12:15:00,10.06,10.08,10.06,10.08,79500.0,7.9421,7.9579,7.9421,7.9579,79500.0
2009-04-08 12:20:00,10.07,10.1,10.07,10.1,27500.0,7.95,7.9737,7.95,7.9737,27500.0
2009-04-08 12:25:00,10.1,10.11,10.09,10.09,26000.0,7.9737,7.9816,7.9658,7.9658,26000.0
2009-04-08 12:30:00,10.09,10.1,10.09,10.09,36500.0,7.9658,7.9737,7.9658,7.9658,36500.0
2009-04-08 12:35:00,10.09,10.09,10.07,10.08,44500.0,7.9658,7.9658,7.95,7.9579,44500.0
2009-04-08 12:40:00,10.08,10.13,10.08,10.12,78500.0,7.9579,7.9974,7.9579,7.9895,78500.0
2009-04-08 12:45:00,10.11,10.13,10.11,10.12,40500.0,7.9816,7.9974,7.9816,7.9895,40500.0
2009-04-08 12:50:00,10.12,10.13,10.12,10.13,38000.0,7.9895,7.9974,7.9895,7.9974,38000.0
2009-04-08 12:55:00,10.14,10.16,10.13,10.14,57000.0,8.0053,8.0211,7.9974,8.0053,57000.0
2009-04-08 13:00:00,10.14,10.14,10.12,10.12,52500.0,8.0053,8.0053,7.9895,7.9895,52500.0
2009-04-08 13:05:00,10.12,10.13,10.12,10.13,49500.0,7.9895,7.9974,7.9895,7.9974,49500.0
2009-04-08 13:10:00,10.13,10.13,10.13,10.13,45000.0,7.9974,7.9974,7.9974,7.9974,45000.0
2009-04-08 13:15:00,10.14,10.14,10.11,10.11,33500.0,8.0053,8.0053,7.9816,7.9816,33500.0
2009-04-08 13:20:00,10.11,10.12,10.11,10.12,32000.0,7.9816,7.9895,7.9816,7.9895,32000.0
2009-04-08 13:25:00,10.12,10.13,10.12,10.13,36500.0,7.9895,7.9974,7.9895,7.9974,36500.0
2009-04-08 13:30:00,10.13,10.14,10.13,10.13,42000.0,7.9974,8.0053,7.9974,7.9974,42000.0
2009-04-08 13:35:00,10.13,10.13,10.1,10.1,47000.0,7.9974,7.9974,7.9737,7.9737,47000.0
2009-04-08 13:40:00,10.1,10.12,10.1,10.11,35500.0,7.9737,7.9895,7.9737,7.9816,35500.0
2009-04-08 13:45:00,10.11,10.12,10.11,10.12,45500.0,7.9816,7.9895,7.9816,7.9895,45500.0
2009-04-08 13:50:00,10.12,10.12,10.11,10.11,66500.0,7.9895,7.9895,7.9816,7.9816,66500.0
2009-04-08 13:55:00,10.11,10.12,10.11,10.12,27000.0,7.9816,7.9895,7.9816,7.9895,27000.0
2009-04-08 14:00:00,10.12,10.12,10.08,10.09,151000.0,7.9895,7.9895,7.9579,7.9658,151000.0
2009-04-08 14:05:00,10.09,10.1,10.07,10.07,98500.0,7.9658,7.9737,7.95,7.95,98500.0
2009-04-08 14:10:00,10.07,10.09,10.07,10.09,131000.0,7.95,7.9658,7.95,7.9658,131000.0
2009-04-08 14:15:00,10.09,10.09,10.06,10.07,75500.0,7.9658,7.9658,7.9421,7.95,75500.0
2009-04-08 14:20:00,10.08,10.08,10.06,10.06,78000.0,7.9579,7.9579,7.9421,7.9421,78000.0
2009-04-08 14:25:00,10.06,10.08,10.06,10.08,74000.0,7.9421,7.9579,7.9421,7.9579,74000.0
2009-04-08 14:30:00,10.08,10.09,10.08,10.08,103000.0,7.9579,7.9658,7.9579,7.9579,103000.0
2009-04-08 14:35:00,10.08,10.09,10.07,10.07,121000.0,7.9579,7.9658,7.95,7.95,121000.0
2009-04-08 14:40:00,10.07,10.1,10.06,10.09,93000.0,7.95,7.9737,7.9421,7.9658,93000.0
2009-04-08 14:45:00,10.09,10.09,10.08,10.08,30000.0,7.9658,7.9658,7.9579,7.9579,30000.0
2009-04-08 14:50:00,10.08,10.08,10.04,10.05,90000.0,7.9579,7.9579,7.9264,7.9342,90000.0
2009-04-08 14:55:00,10.04,10.06,10.03,10.05,73500.0,7.9264,7.9421,7.9185,7.9342,73500.0
2009-04-08 15:00:00,10.05,10.05,10.01,10.02,103000.0,7.9342,7.9342,7.9027,7.9106,103000.0
2009-04-08 15:05:00,10.01,10.03,10.0,10.02,120500.0,7.9027,7.9185,7.8948,7.9106,120500.0
2009-04-08 15:10:00,10.02,10.04,10.01,10.04,65000.0,7.9106,7.9264,7.9027,7.9264,65000.0
2009-04-08 15:15:00,10.03,10.06,10.03,10.05,68000.0,7.9185,7.9421,7.9185,7.9342,68000.0
2009-04-08 15:20:00,10.06,10.07,10.05,10.07,101500.0,7.9421,7.95,7.9342,7.95,101500.0
2009-04-08 15:25:00,10.08,10.09,10.06,10.07,111500.0,7.9579,7.9658,7.9421,7.95,111500.0
2009-04-08 15:30:00,10.06,10.11,10.06,10.09,146000.0,7.9421,7.9816,7.9421,7.9658,146000.0
2009-04-08 15:35:00,10.09,10.11,10.08,10.11,74500.0,7.9658,7.9816,7.9579,7.9816,74500.0
2009-04-08 15:40:00,10.11,10.12,10.1,10.11,109000.0,7.9816,7.9895,7.9737,7.9816,109000.0
2009-04-08 15:45:00,10.12,10.13,10.09,10.11,169500.0,7.9895,7.9974,7.9658,7.9816,169500.0
2009-04-08 15:50:00,10.12,10.13,10.11,10.11,169500.0,7.9895,7.9974,7.9816,7.9816,169500.0
2009-04-08 15:55:00,10.11,10.15,10.11,10.15,179000.0,7.9816,8.0132,7.9816,8.0132,179000.0
2009-04-09 09:30:00,10.41,10.41,10.37,10.4,127500.0,8.2185,8.2185,8.1869,8.2106,127500.0
2009-04-09 09:35:00,10.4,10.44,10.38,10.39,181000.0,8.2106,8.2421,8.1948,8.2027,181000.0
2009-04-09 09:40:00,10.39,10.45,10.39,10.45,162500.0,8.2027,8.25,8.2027,8.25,162500.0
2009-04-09 09:45:00,10.45,10.45,10.42,10.44,52000.0,8.25,8.25,8.2264,8.2421,52000.0
2009-04-09 09:50:00,10.45,10.47,10.45,10.47,80000.0,8.25,8.2658,8.25,8.2658,80000.0
2009-04-09 09:55:00,10.48,10.51,10.48,10.51,64000.0,8.2737,8.2974,8.2737,8.2974,64000.0
2009-04-09 10:00:00,10.51,10.54,10.51,10.53,76000.0,8.2974,8.3211,8.2974,8.3132,76000.0
2009-04-09 10:05:00,10.54,10.54,10.52,10.52,21500.0,8.3211,8.3211,8.3053,8.3053,21500.0
2009-04-09 10:10:00,10.52,10.52,10.51,10.52,20500.0,8.3053,8.3053,8.2974,8.3053,20500.0
2009-04-09 10:15:00,10.52,10.53,10.51,10.51,36000.0,8.3053,8.3132,8.2974,8.2974,36000.0
2009-04-09 10:20:00,10.51,10.52,10.51,10.52,39500.0,8.2974,8.3053,8.2974,8.3053,39500.0
2009-04-09 10:25:00,10.52,10.53,10.51,10.52,62000.0,8.3053,8.3132,8.2974,8.3053,62000.0
2009-04-09 10:30:00,10.52,10.52,10.5,10.51,32000.0,8.3053,8.3053,8.2895,8.2974,32000.0
2009-04-09 10:35:00,10.51,10.53,10.51,10.51,38500.0,8.2974,8.3132,8.2974,8.2974,38500.0
2009-04-09 10:40:00,10.52,10.52,10.49,10.49,73500.0,8.3053,8.3053,8.2816,8.2816,73500.0
2009-04-09 10:45:00,10.48,10.5,10.48,10.5,156500.0,8.2737,8.2895,8.2737,8.2895,156500.0
2009-04-09 10:50:00,10.5,10.5,10.49,10.49,57500.0,8.2895,8.2895,8.2816,8.2816,57500.0
2009-04-09 10:55:00,10.49,10.5,10.49,10.49,90000.0,8.2816,8.2895,8.2816,8.2816,90000.0
2009-04-09 11:00:00,10.49,10.52,10.48,10.52,49000.0,8.2816,8.3053,8.2737,8.3053,49000.0
2009-04-09 11:05:00,10.51,10.52,10.51,10.52,30000.0,8.2974,8.3053,8.2974,8.3053,30000.0
2009-04-09 11:10:00,10.51,10.52,10.5,10.5,31000.0,8.2974,8.3053,8.2895,8.2895,31000.0
2009-04-09 11:15:00,10.51,10.52,10.51,10.52,29500.0,8.2974,8.3053,8.2974,8.3053,29500.0
2009-04-09 11:20:00,10.52,10.52,10.51,10.51,16500.0,8.3053,8.3053,8.2974,8.2974,16500.0
2009-04-09 11:25:00,10.51,10.51,10.49,10.49,40000.0,8.2974,8.2974,8.2816,8.2816,40000.0
2009-04-09 11:30:00,10.5,10.5,10.49,10.49,41000.0,8.2895,8.2895,8.2816,8.2816,41000.0
2009-04-09 11:35:00,10.49,10.49,10.48,10.49,49000.0,8.2816,8.2816,8.2737,8.2816,49000.0
2009-04-09 11:40:00,10.49,10.49,10.47,10.47,22500.0,8.2816,8.2816,8.2658,8.2658,22500.0
2009-04-09 11:45:00,10.48,10.49,10.47,10.49,32500.0,8.2737,8.2816,8.2658,8.2816,32500.0
2009-04-09 11:50:00,10.49,10.49,10.48,10.48,35500.0,8.2816,8.2816,8.2737,8.2737,35500.0
2009-04-09 11:55:00,10.48,10.5,10.48,10.5,26000.0,8.2737,8.2895,8.2737,8.2895,26000.0
2009-04-09 12:00:00,10.51,10.51,10.5,10.5,49500.0,8.2974,8.2974,8.2895,8.2895,49500.0
2009-04-09 12:05:00,10.49,10.51,10.49,10.51,41000.0,8.2816,8.2974,8.2816,8.2974,41000.0
2009-04-09 12:10:00,10.51,10.52,10.49,10.5,39500.0,8.2974,8.3053,8.2816,8.2895,39500.0
2009-04-09 12:15:00,10.5,10.5,10.49,10.5,72000.0,8.2895,8.2895,8.2816,8.2895,72000.0
2009-04-09 12:20:00,10.5,10.51,10.5,10.51,37000.0,8.2895,8.2974,8.2895,8.2974,37000.0
2009-04-09 12:25:00,10.51,10.52,10.51,10.52,61000.0,8.2974,8.3053,8.2974,8.3053,61000.0
2009-04-09 12:30:00,10.53,10.53,10.52,10.53,54500.0,8.3132,8.3132,8.3053,8.3132,54500.0
2009-04-09 12:35:00,10.53,10.53,10.52,10.53,37000.0,8.3132,8.3132,8.3053,8.3132,37000.0
2009-04-09 12:40:00,10.53,10.54,10.52,10.54,37500.0,8.3132,8.3211,8.3053,8.3211,37500.0
2009-04-09 12:45:00,10.54,10.54,10.53,10.53,39500.0,8.3211,8.3211,8.3132,8.3132,39500.0
2009-04-09 12:50:00,10.53,10.54,10.53,10.53,43500.0,8.3132,8.3211,8.3132,8.3132,43500.0
2009-04-09 12:55:00,10.54,10.54,10.53,10.54,9500.0,8.3211,8.3211,8.3132,8.3211,9500.0
2009-04-09 13:00:00,10.54,10.54,10.53,10.54,23500.0,8.3211,8.3211,8.3132,8.3211,23500.0
2009-04-09 13:05:00,10.54,10.56,10.54,10.56,164500.0,8.3211,8.3369,8.3211,8.3369,164500.0
2009-04-09 13:10:00,10.56,10.56,10.55,10.55,63000.0,8.3369,8.3369,8.329,8.329,63000.0
2009-04-09 13:15:00,10.55,10.56,10.55,10.56,52500.0,8.329,8.3369,8.329,8.3369,52500.0
2009-04-09 13:20:00,10.56,10.57,10.56,10.57,63500.0,8.3369,8.3448,8.3369,8.3448,63500.0
2009-04-09 13:25:00,10.57,10.57,10.55,10.56,63000.0,8.3448,8.3448,8.329,8.3369,63000.0
2009-04-09 13:30:00,10.56,10.57,10.55,10.56,68000.0,8.3369,8.3448,8.329,8.3369,68000.0
2009-04-09 13:35:00,10.56,10.56,10.56,10.56,36500.0,8.3369,8.3369,8.3369,8.3369,36500.0
2009-04-09 13:40:00,10.56,10.56,10.55,10.56,41500.0,8.3369,8.3369,8.329,8.3369,41500.0
2009-04-09 13:45:00,10.56,10.58,10.56,10.57,59000.0,8.3369,8.3527,8.3369,8.3448,59000.0
2009-04-09 13:50:00,10.57,10.57,10.57,10.57,37500.0,8.3448,8.3448,8.3448,8.3448,37500.0
2009-04-09 13:55:00,10.58,10.58,10.58,10.58,24500.0,8.3527,8.3527,8.3527,8.3527,24500.0
2009-04-09 14:00:00,10.58,10.59,10.57,10.57,71000.0,8.3527,8.3606,8.3448,8.3448,71000.0
2009-04-09 14:05:00,10.57,10.59,10.57,10.59,46500.0,8.3448,8.3606,8.3448,8.3606,46500.0
2009-04-09 14:10:00,10.59,10.6,10.57,10.58,106000.0,8.3606,8.3685,8.3448,8.3527,106000.0
2009-04-09 14:15:00,10.58,10.58,10.55,10.56,102500.0,8.3527,8.3527,8.329,8.3369,102500.0
2009-04-09 14:20:00,10.56,10.56,10.55,10.56,33000.0,8.3369,8.3369,8.329,8.3369,33000.0
2009-04-09 14:25:00,10.56,10.58,10.56,10.57,91000.0,8.3369,8.3527,8.3369,8.3448,91000.0
2009-04-09 14:30:00,10.57,10.6,10.57,10.6,78500.0,8.3448,8.3685,8.3448,8.3685,78500.0
2009-04-09 14:35:00,10.6,10.62,10.59,10.62,124000.0,8.3685,8.3843,8.3606,8.3843,124000.0
2009-04-09 14:40:00,10.62,10.63,10.62,10.62,97500.0,8.3843,8.3921,8.3843,8.3843,97500.0
2009-04-09 14:45:00,10.62,10.64,10.62,10.64,118500.0,8.3843,8.4,8.3843,8.4,118500.0
2009-04-09 14:50:00,10.64,10.64,10.62,10.62,64000.0,8.4,8.4,8.3843,8.3843,64000.0
2009-04-09 14:55:00,10.62,10.63,10.61,10.62,83500.0,8.3843,8.3921,8.3764,8.3843,83500.0
2009-04-09 15:00:00,10.62,10.63,10.61,10.62,320500.0,8.3843,8.3921,8.3764,8.3843,320500.0
2009-04-09 15:05:00,10.62,10.62,10.61,10.62,71500.0,8.3843,8.3843,8.3764,8.3843,71500.0
2009-04-09 15:10:00,10.63,10.63,10.59,10.59,89500.0,8.3921,8.3921,8.3606,8.3606,89500.0
2009-04-09 15:15:00,10.59,10.62,10.59,10.62,49000.0,8.3606,8.3843,8.3606,8.3843,49000.0
2009-04-09 15:20:00,10.62,10.62,10.6,10.6,74500.0,8.3843,8.3843,8.3685,8.3685,74500.0
2009-04-09 15:25:00,10.6,10.62,10.6,10.62,91000.0,8.3685,8.3843,8.3685,8.3843,91000.0
2009-04-09 15:30:00,10.62,10.63,10.6,10.62,81500.0,8.3843,8.3921,8.3685,8.3843,81500.0
2009-04-09 15:35:00,10.62,10.64,10.61,10.63,80000.0,8.3843,8.4,8.3764,8.3921,80000.0
2009-04-09 15:40:00,10.63,10.64,10.61,10.64,164000.0,8.3921,8.4,8.3764,8.4,164000.0
2009-04-09 15:45:00,10.64,10.66,10.62,10.66,143500.0,8.4,8.4158,8.3843,8.4158,143500.0
2009-04-09 15:50:00,10.67,10.69,10.66,10.67,132000.0,8.4237,8.4395,8.4158,8.4237,132000.0
2009-04-09 15:55:00,10.67,10.69,10.67,10.69,133000.0,8.4237,8.4395,8.4237,8.4395,133000.0
2009-04-13 09:30:00,10.59,10.61,10.54,10.54,354000.0,8.3606,8.3764,8.3211,8.3211,354000.0
2009-04-13 09:35:00,10.53,10.54,10.51,10.53,100000.0,8.3132,8.3211,8.2974,8.3132,100000.0
2009-04-13 09:40:00,10.54,10.54,10.51,10.52,78000.0,8.3211,8.3211,8.2974,8.3053,78000.0
2009-04-13 09:45:00,10.52,10.52,10.51,10.52,68500.0,8.3053,8.3053,8.2974,8.3053,68500.0
2009-04-13 09:50:00,10.51,10.51,10.48,10.48,49000.0,8.2974,8.2974,8.2737,8.2737,49000.0
2009-04-13 09:55:00,10.48,10.48,10.46,10.46,94000.0,8.2737,8.2737,8.2579,8.2579,94000.0
2009-04-13 10:00:00,10.46,10.49,10.46,10.49,107000.0,8.2579,8.2816,8.2579,8.2816,107000.0
2009-04-13 10:05:00,10.49,10.51,10.48,10.51,111000.0,8.2816,8.2974,8.2737,8.2974,111000.0
2009-04-13 10:10:00,10.51,10.58,10.51,10.57,58500.0,8.2974,8.3527,8.2974,8.3448,58500.0
2009-04-13 10:15:00,10.57,10.58,10.55,10.57,98000.0,8.3448,8.3527,8.329,8.3448,98000.0
2009-04-13 10:20:00,10.57,10.61,10.57,10.61,102500.0,8.3448,8.3764,8.3448,8.3764,102500.0
2009-04-13 10:25:00,10.61,10.61,10.59,10.59,97000.0,8.3764,8.3764,8.3606,8.3606,97000.0
2009-04-13 10:30:00,10.59,10.59,10.56,10.56,95000.0,8.3606,8.3606,8.3369,8.3369,95000.0
2009-04-13 10:35:00,10.56,10.58,10.55,10.55,104500.0,8.3369,8.3527,8.329,8.329,104500.0
2009-04-13 10:40:00,10.54,10.55,10.53,10.53,53000.0,8.3211,8.329,8.3132,8.3132,53000.0
2009-04-13 10:45:00,10.53,10.55,10.52,10.54,95500.0,8.3132,8.329,8.3053,8.3211,95500.0
2009-04-13 10:50:00,10.54,10.56,10.53,10.53,99500.0,8.3211,8.3369,8.3132,8.3132,99500.0
2009-04-13 10:55:00,10.53,10.55,10.53,10.53,77000.0,8.3132,8.329,8.3132,8.3132,77000.0
2009-04-13 11:00:00,10.53,10.53,10.48,10.49,105000.0,8.3132,8.3132,8.2737,8.2816,105000.0
2009-04-13 11:05:00,10.48,10.5,10.48,10.48,82500.0,8.2737,8.2895,8.2737,8.2737,82500.0
2009-04-13 11:10:00,10.48,10.51,10.48,10.49,89000.0,8.2737,8.2974,8.2737,8.2816,89000.0
2009-04-13 11:15:00,10.49,10.5,10.48,10.49,85500.0,8.2816,8.2895,8.2737,8.2816,85500.0
2009-04-13 11:20:00,10.49,10.5,10.48,10.49,62000.0,8.2816,8.2895,8.2737,8.2816,62000.0
2009-04-13 11:25:00,10.49,10.54,10.49,10.52,167500.0,8.2816,8.3211,8.2816,8.3053,167500.0
2009-04-13 11:30:00,10.52,10.52,10.5,10.51,105000.0,8.3053,8.3053,8.2895,8.2974,105000.0
2009-04-13 11:35:00,10.5,10.5,10.49,10.5,78500.0,8.2895,8.2895,8.2816,8.2895,78500.0
2009-04-13 11:40:00,10.5,10.51,10.48,10.49,106500.0,8.2895,8.2974,8.2737,8.2816,106500.0
2009-04-13 11:45:00,10.49,10.5,10.49,10.5,79000.0,8.2816,8.2895,8.2816,8.2895,79000.0
2009-04-13 11:50:00,10.5,10.5,10.47,10.47,107000.0,8.2895,8.2895,8.2658,8.2658,107000.0
2009-04-13 11:55:00,10.47,10.5,10.47,10.5,88000.0,8.2658,8.2895,8.2658,8.2895,88000.0
2009-04-13 12:00:00,10.49,10.51,10.49,10.51,37000.0,8.2816,8.2974,8.2816,8.2974,37000.0
2009-04-13 12:05:00,10.51,10.52,10.5,10.52,35000.0,8.2974,8.3053,8.2895,8.3053,35000.0
2009-04-13 12:10:00,10.51,10.53,10.51,10.52,39000.0,8.2974,8.3132,8.2974,8.3053,39000.0
2009-04-13 12:15:00,10.52,10.54,10.52,10.53,79000.0,8.3053,8.3211,8.3053,8.3132,79000.0
2009-04-13 12:20:00,10.53,10.53,10.53,10.53,55000.0,8.3132,8.3132,8.3132,8.3132,55000.0
2009-04-13 12:25:00,10.52,10.52,10.51,10.52,35000.0,8.3053,8.3053,8.2974,8.3053,35000.0
2009-04-13 12:30:00,10.52,10.56,10.52,10.55,59000.0,8.3053,8.3369,8.3053,8.329,59000.0
2009-04-13 12:35:00,10.55,10.56,10.55,10.55,17500.0,8.329,8.3369,8.329,8.329,17500.0
2009-04-13 12:40:00,10.54,10.55,10.54,10.55,64000.0,8.3211,8.329,8.3211,8.329,64000.0
2009-04-13 12:45:00,10.54,10.55,10.54,10.55,51000.0,8.3211,8.329,8.3211,8.329,51000.0
2009-04-13 12:50:00,10.55,10.55,10.55,10.55,27000.0,8.329,8.329,8.329,8.329,27000.0
2009-04-13 12:55:00,10.56,10.57,10.56,10.57,37500.0,8.3369,8.3448,8.3369,8.3448,37500.0
2009-04-13 13:00:00,10.56,10.56,10.53,10.54,108000.0,8.3369,8.3369,8.3132,8.3211,108000.0
2009-04-13 13:05:00,10.54,10.55,10.54,10.54,32000.0,8.3211,8.329,8.3211,8.3211,32000.0
2009-04-13 13:10:00,10.54,10.55,10.54,10.54,50000.0,8.3211,8.329,8.3211,8.3211,50000.0
2009-04-13 13:15:00,10.54,10.57,10.54,10.57,62500.0,8.3211,8.3448,8.3211,8.3448,62500.0
2009-04-13 13:20:00,10.57,10.6,10.57,10.59,111500.0,8.3448,8.3685,8.3448,8.3606,111500.0
2009-04-13 13:25:00,10.59,10.59,10.57,10.58,53500.0,8.3606,8.3606,8.3448,8.3527,53500.0
2009-04-13 13:30:00,10.58,10.6,10.58,10.6,63000.0,8.3527,8.3685,8.3527,8.3685,63000.0
2009-04-13 13:35:00,10.61,10.61,10.59,10.59,60000.0,8.3764,8.3764,8.3606,8.3606,60000.0
2009-04-13 13:40:00,10.6,10.6,10.59,10.6,80500.0,8.3685,8.3685,8.3606,8.3685,80500.0
2009-04-13 13:45:00,10.6,10.63,10.6,10.62,93000.0,8.3685,8.3921,8.3685,8.3843,93000.0
2009-04-13 13:50:00,10.62,10.63,10.62,10.63,34000.0,8.3843,8.3921,8.3843,8.3921,34000.0
2009-04-13 13:55:00,10.63,10.63,10.63,10.63,21000.0,8.3921,8.3921,8.3921,8.3921,21000.0
2009-04-13 14:00:00,10.64,10.66,10.64,10.65,75000.0,8.4,8.4158,8.4,8.4079,75000.0
2009-04-13 14:05:00,10.65,10.65,10.63,10.63,60500.0,8.4079,8.4079,8.3921,8.3921,60500.0
2009-04-13 14:10:00,10.63,10.64,10.61,10.61,49500.0,8.3921,8.4,8.3764,8.3764,49500.0
2009-04-13 14:15:00,10.61,10.63,10.61,10.62,86500.0,8.3764,8.3921,8.3764,8.3843,86500.0
2009-04-13 14:20:00,10.63,10.63,10.62,10.63,67500.0,8.3921,8.3921,8.3843,8.3921,67500.0
2009-04-13 14:25:00,10.63,10.64,10.61,10.62,110500.0,8.3921,8.4,8.3764,8.3843,110500.0
2009-04-13 14:30:00,10.62,10.65,10.62,10.64,104500.0,8.3843,8.4079,8.3843,8.4,104500.0
2009-04-13 14:35:00,10.64,10.65,10.63,10.63,50000.0,8.4,8.4079,8.3921,8.3921,50000.0
2009-04-13 14:40:00,10.63,10.66,10.61,10.63,83000.0,8.3921,8.4158,8.3764,8.3921,83000.0
2009-04-13 14:45:00,10.63,10.63,10.62,10.62,70500.0,8.3921,8.3921,8.3843,8.3843,70500.0
2009-04-13 14:50:00,10.62,10.63,10.62,10.63,52000.0,8.3843,8.3921,8.3843,8.3921,52000.0
2009-04-13 14:55:00,10.63,10.65,10.61,10.61,78500.0,8.3921,8.4079,8.3764,8.3764,78500.0
2009-04-13 15:00:00,10.61,10.66,10.6,10.65,146000.0,8.3764,8.4158,8.3685,8.4079,146000.0
2009-04-13 15:05:00,10.65,10.68,10.65,10.66,67500.0,8.4079,8.4316,8.4079,8.4158,67500.0
2009-04-13 15:10:00,10.66,10.68,10.66,10.68,97000.0,8.4158,8.4316,8.4158,8.4316,97000.0
2009-04-13 15:15:00,10.68,10.71,10.68,10.7,72500.0,8.4316,8.4553,8.4316,8.4474,72500.0
2009-04-13 15:20:00,10.7,10.71,10.7,10.71,50000.0,8.4474,8.4553,8.4474,8.4553,50000.0
2009-04-13 15:25:00,10.71,10.72,10.7,10.71,94500.0,8.4553,8.4632,8.4474,8.4553,94500.0
2009-04-13 15:30:00,10.71,10.73,10.7,10.72,110000.0,8.4553,8.4711,8.4474,8.4632,110000.0
2009-04-13 15:35:00,10.72,10.73,10.71,10.73,140000.0,8.4632,8.4711,8.4553,8.4711,140000.0
2009-04-13 15:40:00,10.73,10.75,10.71,10.75,132500.0,8.4711,8.4869,8.4553,8.4869,132500.0
2009-04-13 15:45:00,10.75,10.75,10.71,10.72,123000.0,8.4869,8.4869,8.4553,8.4632,123000.0
2009-04-13 15:50:00,10.72,10.73,10.69,10.7,134000.0,8.4632,8.4711,8.4395,8.4474,134000.0
2009-04-13 15:55:00,10.7,10.7,10.69,10.69,85500.0,8.4474,8.4474,8.4395,8.4395,85500.0
2009-04-14 09:30:00,10.54,10.58,10.53,10.55,152000.0,8.3211,8.3527,8.3132,8.329,152000.0
2009-04-14 09:35:00,10.55,10.55,10.49,10.52,125000.0,8.329,8.329,8.2816,8.3053,125000.0
2009-04-14 09:40:00,10.52,10.52,10.5,10.52,96000.0,8.3053,8.3053,8.2895,8.3053,96000.0
2009-04-14 09:45:00,10.52,10.52,10.48,10.52,84500.0,8.3053,8.3053,8.2737,8.3053,84500.0
2009-04-14 09:50:00,10.52,10.55,10.52,10.55,109000.0,8.3053,8.329,8.3053,8.329,109000.0
2009-04-14 09:55:00,10.55,10.58,10.54,10.57,107000.0,8.329,8.3527,8.3211,8.3448,107000.0
2009-04-14 10:00:00,10.57,10.6,10.57,10.59,72000.0,8.3448,8.3685,8.3448,8.3606,72000.0
2009-04-14 10:05:00,10.59,10.59,10.55,10.55,96000.0,8.3606,8.3606,8.329,8.329,96000.0
2009-04-14 10:10:00,10.55,10.6,10.55,10.57,130000.0,8.329,8.3685,8.329,8.3448,130000.0
2009-04-14 10:15:00,10.56,10.6,10.55,10.59,199500.0,8.3369,8.3685,8.329,8.3606,199500.0
2009-04-14 10:20:00,10.59,10.61,10.58,10.6,166000.0,8.3606,8.3764,8.3527,8.3685,166000.0
2009-04-14 10:25:00,10.6,10.63,10.59,10.63,77000.0,8.3685,8.3921,8.3606,8.3921,77000.0
2009-04-14 10:30:00,10.62,10.66,10.62,10.65,140500.0,8.3843,8.4158,8.3843,8.4079,140500.0
2009-04-14 10:35:00,10.66,10.67,10.65,10.66,67000.0,8.4158,8.4237,8.4079,8.4158,67000.0
2009-04-14 10:40:00,10.66,10.69,10.66,10.68,59500.0,8.4158,8.4395,8.4158,8.4316,59500.0
2009-04-14 10:45:00,10.68,10.69,10.67,10.67,89000.0,8.4316,8.4395,8.4237,8.4237,89000.0
2009-04-14 10:50:00,10.67,10.68,10.66,10.66,60500.0,8.4237,8.4316,8.4158,8.4158,60500.0
2009-04-14 10:55:00,10.66,10.66,10.65,10.65,55000.0,8.4158,8.4158,8.4079,8.4079,55000.0
2009-04-14 11:00:00,10.65,10.67,10.64,10.65,96500.0,8.4079,8.4237,8.4,8.4079,96500.0
2009-04-14 11:05:00,10.65,10.66,10.61,10.62,108500.0,8.4079,8.4158,8.3764,8.3843,108500.0
2009-04-14 11:10:00,10.61,10.62,10.61,10.62,66500.0,8.3764,8.3843,8.3764,8.3843,66500.0
2009-04-14 11:15:00,10.62,10.62,10.6,10.6,35000.0,8.3843,8.3843,8.3685,8.3685,35000.0
2009-04-14 11:20:00,10.6,10.6,10.57,10.58,54500.0,8.3685,8.3685,8.3448,8.3527,54500.0
2009-04-14 11:25:00,10.58,10.58,10.56,10.56,62500.0,8.3527,8.3527,8.3369,8.3369,62500.0
2009-04-14 11:30:00,10.56,10.59,10.56,10.59,40000.0,8.3369,8.3606,8.3369,8.3606,40000.0
2009-04-14 11:35:00,10.59,10.59,10.57,10.58,134500.0,8.3606,8.3606,8.3448,8.3527,134500.0
2009-04-14 11:40:00,10.58,10.58,10.57,10.57,66500.0,8.3527,8.3527,8.3448,8.3448,66500.0
2009-04-14 11:45:00,10.57,10.6,10.57,10.59,162000.0,8.3448,8.3685,8.3448,8.3606,162000.0
2009-04-14 11:50:00,10.59,10.59,10.57,10.57,59000.0,8.3606,8.3606,8.3448,8.3448,59000.0
2009-04-14 11:55:00,10.57,10.57,10.55,10.56,56500.0,8.3448,8.3448,8.329,8.3369,56500.0
2009-04-14 12:00:00,10.56,10.56,10.55,10.55,48500.0,8.3369,8.3369,8.329,8.329,48500.0
2009-04-14 12:05:00,10.55,10.55,10.53,10.53,35000.0,8.329,8.329,8.3132,8.3132,35000.0
2009-04-14 12:10:00,10.52,10.52,10.5,10.5,36500.0,8.3053,8.3053,8.2895,8.2895,36500.0
2009-04-14 12:15:00,10.5,10.52,10.49,10.52,100500.0,8.2895,8.3053,8.2816,8.3053,100500.0
2009-04-14 12:20:00,10.52,10.53,10.52,10.53,85500.0,8.3053,8.3132,8.3053,8.3132,85500.0
2009-04-14 12:25:00,10.54,10.56,10.53,10.55,72500.0,8.3211,8.3369,8.3132,8.329,72500.0
2009-04-14 12:30:00,10.55,10.56,10.54,10.56,89000.0,8.329,8.3369,8.3211,8.3369,89000.0
2009-04-14 12:35:00,10.56,10.56,10.53,10.53,47000.0,8.3369,8.3369,8.3132,8.3132,47000.0
2009-04-14 12:40:00,10.53,10.53,10.49,10.49,101500.0,8.3132,8.3132,8.2816,8.2816,101500.0
2009-04-14 12:45:00,10.48,10.48,10.43,10.44,104500.0,8.2737,8.2737,8.2342,8.2421,104500.0
2009-04-14 12:50:00,10.44,10.45,10.44,10.45,79000.0,8.2421,8.25,8.2421,8.25,79000.0
2009-04-14 12:55:00,10.45,10.45,10.43,10.44,126000.0,8.25,8.25,8.2342,8.2421,126000.0
2009-04-14 13:00:00,10.44,10.45,10.44,10.44,58500.0,8.2421,8.25,8.2421,8.2421,58500.0
2009-04-14 13:05:00,10.45,10.45,10.42,10.43,63000.0,8.25,8.25,8.2264,8.2342,63000.0
2009-04-14 13:10:00,10.43,10.44,10.42,10.44,128000.0,8.2342,8.2421,8.2264,8.2421,128000.0
2009-04-14 13:15:00,10.44,10.46,10.44,10.45,68000.0,8.2421,8.2579,8.2421,8.25,68000.0
2009-04-14 13:20:00,10.45,10.45,10.44,10.45,62000.0,8.25,8.25,8.2421,8.25,62000.0
2009-04-14 13:25:00,10.45,10.46,10.44,10.46,137000.0,8.25,8.2579,8.2421,8.2579,137000.0
2009-04-14 13:30:00,10.46,10.47,10.46,10.47,44500.0,8.2579,8.2658,8.2579,8.2658,44500.0
2009-04-14 13:35:00,10.47,10.47,10.44,10.45,80500.0,8.2658,8.2658,8.2421,8.25,80500.0
2009-04-14 13:40:00,10.45,10.46,10.44,10.46,34500.0,8.25,8.2579,8.2421,8.2579,34500.0
2009-04-14 13:45:00,10.46,10.46,10.43,10.44,93500.0,8.2579,8.2579,8.2342,8.2421,93500.0
2009-04-14 13:50:00,10.44,10.45,10.43,10.43,95000.0,8.2421,8.25,8.2342,8.2342,95000.0
2009-04-14 13:55:00,10.43,10.46,10.43,10.46,163000.0,8.2342,8.2579,8.2342,8.2579,163000.0
2009-04-14 14:00:00,10.46,10.46,10.44,10.45,114000.0,8.2579,8.2579,8.2421,8.25,114000.0
2009-04-14 14:05:00,10.45,10.45,10.42,10.43,134000.0,8.25,8.25,8.2264,8.2342,134000.0
2009-04-14 14:10:00,10.43,10.45,10.41,10.45,106000.0,8.2342,8.25,8.2185,8.25,106000.0
2009-04-14 14:15:00,10.45,10.47,10.44,10.47,128500.0,8.25,8.2658,8.2421,8.2658,128500.0
2009-04-14 14:20:00,10.47,10.51,10.46,10.5,115000.0,8.2658,8.2974,8.2579,8.2895,115000.0
2009-04-14 14:25:00,10.5,10.5,10.49,10.5,119000.0,8.2895,8.2895,8.2816,8.2895,119000.0
2009-04-14 14:30:00,10.51,10.51,10.48,10.49,121000.0,8.2974,8.2974,8.2737,8.2816,121000.0
2009-04-14 14:35:00,10.49,10.5,10.48,10.5,107000.0,8.2816,8.2895,8.2737,8.2895,107000.0
2009-04-14 14:40:00,10.5,10.51,10.49,10.5,70000.0,8.2895,8.2974,8.2816,8.2895,70000.0
2009-04-14 14:45:00,10.5,10.51,10.48,10.49,99500.0,8.2895,8.2974,8.2737,8.2816,99500.0
2009-04-14 14:50:00,10.49,10.5,10.46,10.46,98000.0,8.2816,8.2895,8.2579,8.2579,98000.0
2009-04-14 14:55:00,10.46,10.52,10.46,10.52,57500.0,8.2579,8.3053,8.2579,8.3053,57500.0
2009-04-14 15:00:00,10.53,10.55,10.52,10.52,142500.0,8.3132,8.329,8.3053,8.3053,142500.0
2009-04-14 15:05:00,10.52,10.53,10.5,10.5,132500.0,8.3053,8.3132,8.2895,8.2895,132500.0
2009-04-14 15:10:00,10.5,10.52,10.49,10.51,128500.0,8.2895,8.3053,8.2816,8.2974,128500.0
2009-04-14 15:15:00,10.51,10.55,10.5,10.54,155000.0,8.2974,8.329,8.2895,8.3211,155000.0
2009-04-14 15:20:00,10.55,10.55,10.52,10.52,176000.0,8.329,8.329,8.3053,8.3053,176000.0
2009-04-14 15:25:00,10.53,10.53,10.48,10.5,101000.0,8.3132,8.3132,8.2737,8.2895,101000.0
2009-04-14 15:30:00,10.5,10.5,10.47,10.47,98500.0,8.2895,8.2895,8.2658,8.2658,98500.0
2009-04-14 15:35:00,10.47,10.49,10.45,10.45,167000.0,8.2658,8.2816,8.25,8.25,167000.0
2009-04-14 15:40:00,10.45,10.48,10.44,10.46,235000.0,8.25,8.2737,8.2421,8.2579,235000.0
2009-04-14 15:45:00,10.46,10.49,10.45,10.46,166000.0,8.2579,8.2816,8.25,8.2579,166000.0
2009-04-14 15:50:00,10.46,10.47,10.42,10.42,196500.0,8.2579,8.2658,8.2264,8.2264,196500.0
2009-04-14 15:55:00,10.42,10.43,10.41,10.43,148500.0,8.2264,8.2342,8.2185,8.2342,148500.0
2009-04-15 09:30:00,10.36,10.38,10.33,10.35,170500.0,8.179,8.1948,8.1553,8.1711,170500.0
2009-04-15 09:35:00,10.35,10.38,10.34,10.37,157500.0,8.1711,8.1948,8.1632,8.1869,157500.0
2009-04-15 09:40:00,10.37,10.41,10.35,10.4,169500.0,8.1869,8.2185,8.1711,8.2106,169500.0
2009-04-15 09:45:00,10.4,10.4,10.37,10.37,143500.0,8.2106,8.2106,8.1869,8.1869,143500.0
2009-04-15 09:50:00,10.37,10.44,10.37,10.41,113500.0,8.1869,8.2421,8.1869,8.2185,113500.0
2009-04-15 09:55:00,10.41,10.45,10.39,10.44,156500.0,8.2185,8.25,8.2027,8.2421,156500.0
2009-04-15 10:00:00,10.44,10.46,10.43,10.45,122000.0,8.2421,8.2579,8.2342,8.25,122000.0
2009-04-15 10:05:00,10.44,10.47,10.43,10.47,120000.0,8.2421,8.2658,8.2342,8.2658,120000.0
2009-04-15 10:10:00,10.48,10.49,10.48,10.48,84500.0,8.2737,8.2816,8.2737,8.2737,84500.0
2009-04-15 10:15:00,10.49,10.49,10.44,10.45,115000.0,8.2816,8.2816,8.2421,8.25,115000.0
2009-04-15 10:20:00,10.45,10.48,10.45,10.47,65500.0,8.25,8.2737,8.25,8.2658,65500.0
2009-04-15 10:25:00,10.47,10.47,10.46,10.46,97500.0,8.2658,8.2658,8.2579,8.2579,97500.0
2009-04-15 10:30:00,10.46,10.46,10.42,10.45,135000.0,8.2579,8.2579,8.2264,8.25,135000.0
2009-04-15 10:35:00,10.44,10.44,10.42,10.43,87000.0,8.2421,8.2421,8.2264,8.2342,87000.0
2009-04-15 10:40:00,10.43,10.44,10.41,10.43,176500.0,8.2342,8.2421,8.2185,8.2342,176500.0
2009-04-15 10:45:00,10.43,10.44,10.41,10.42,170500.0,8.2342,8.2421,8.2185,8.2264,170500.0
2009-04-15 10:50:00,10.42,10.42,10.39,10.39,75000.0,8.2264,8.2264,8.2027,8.2027,75000.0
2009-04-15 10:55:00,10.39,10.4,10.38,10.39,77500.0,8.2027,8.2106,8.1948,8.2027,77500.0
2009-04-15 11:00:00,10.39,10.39,10.37,10.37,119000.0,8.2027,8.2027,8.1869,8.1869,119000.0
2009-04-15 11:05:00,10.37,10.37,10.36,10.37,83000.0,8.1869,8.1869,8.179,8.1869,83000.0
2009-04-15 11:10:00,10.37,10.38,10.37,10.37,60000.0,8.1869,8.1948,8.1869,8.1869,60000.0
2009-04-15 11:15:00,10.37,10.37,10.35,10.37,105000.0,8.1869,8.1869,8.1711,8.1869,105000.0
2009-04-15 11:20:00,10.37,10.39,10.37,10.38,90000.0,8.1869,8.2027,8.1869,8.1948,90000.0
2009-04-15 11:25:00,10.38,10.39,10.38,10.38,67000.0,8.1948,8.2027,8.1948,8.1948,67000.0
2009-04-15 11:30:00,10.37,10.41,10.37,10.41,101500.0,8.1869,8.2185,8.1869,8.2185,101500.0
2009-04-15 11:35:00,10.41,10.43,10.41,10.42,112000.0,8.2185,8.2342,8.2185,8.2264,112000.0
2009-04-15 11:40:00,10.42,10.43,10.4,10.4,80500.0,8.2264,8.2342,8.2106,8.2106,80500.0
2009-04-15 11:45:00,10.41,10.41,10.4,10.41,64000.0,8.2185,8.2185,8.2106,8.2185,64000.0
2009-04-15 11:50:00,10.41,10.42,10.41,10.41,94500.0,8.2185,8.2264,8.2185,8.2185,94500.0
2009-04-15 11:55:00,10.41,10.44,10.41,10.43,64000.0,8.2185,8.2421,8.2185,8.2342,64000.0
2009-04-15 12:00:00,10.43,10.44,10.43,10.44,105500.0,8.2342,8.2421,8.2342,8.2421,105500.0
2009-04-15 12:05:00,10.44,10.45,10.44,10.44,115500.0,8.2421,8.25,8.2421,8.2421,115500.0
2009-04-15 12:10:00,10.44,10.44,10.43,10.44,100000.0,8.2421,8.2421,8.2342,8.2421,100000.0
2009-04-15 12:15:00,10.44,10.44,10.42,10.43,66500.0,8.2421,8.2421,8.2264,8.2342,66500.0
2009-04-15 12:20:00,10.43,10.45,10.42,10.44,129000.0,8.2342,8.25,8.2264,8.2421,129000.0
2009-04-15 12:25:00,10.43,10.44,10.43,10.43,107000.0,8.2342,8.2421,8.2342,8.2342,107000.0
2009-04-15 12:30:00,10.43,10.44,10.43,10.44,65000.0,8.2342,8.2421,8.2342,8.2421,65000.0
2009-04-15 12:35:00,10.44,10.44,10.44,10.44,25500.0,8.2421,8.2421,8.2421,8.2421,25500.0
2009-04-15 12:40:00,10.44,10.45,10.44,10.44,20500.0,8.2421,8.25,8.2421,8.2421,20500.0
2009-04-15 12:45:00,10.44,10.47,10.44,10.45,102500.0,8.2421,8.2658,8.2421,8.25,102500.0
2009-04-15 12:50:00,10.45,10.48,10.45,10.48,69000.0,8.25,8.2737,8.25,8.2737,69000.0
2009-04-15 12:55:00,10.48,10.48,10.47,10.47,61000.0,8.2737,8.2737,8.2658,8.2658,61000.0
2009-04-15 13:00:00,10.48,10.49,10.46,10.47,180000.0,8.2737,8.2816,8.2579,8.2658,180000.0
2009-04-15 13:05:00,10.47,10.47,10.46,10.46,81500.0,8.2658,8.2658,8.2579,8.2579,81500.0
2009-04-15 13:10:00,10.46,10.48,10.46,10.47,49000.0,8.2579,8.2737,8.2579,8.2658,49000.0
2009-04-15 13:15:00,10.47,10.48,10.46,10.46,58000.0,8.2658,8.2737,8.2579,8.2579,58000.0
2009-04-15 13:20:00,10.46,10.47,10.45,10.45,73500.0,8.2579,8.2658,8.25,8.25,73500.0
2009-04-15 13:25:00,10.44,10.46,10.44,10.45,68000.0,8.2421,8.2579,8.2421,8.25,68000.0
2009-04-15 13:30:00,10.45,10.46,10.45,10.46,75500.0,8.25,8.2579,8.25,8.2579,75500.0
2009-04-15 13:35:00,10.47,10.47,10.44,10.44,73500.0,8.2658,8.2658,8.2421,8.2421,73500.0
2009-04-15 13:40:00,10.44,10.44,10.42,10.43,64000.0,8.2421,8.2421,8.2264,8.2342,64000.0
2009-04-15 13:45:00,10.43,10.43,10.41,10.41,97500.0,8.2342,8.2342,8.2185,8.2185,97500.0
2009-04-15 13:50:00,10.41,10.42,10.4,10.41,87500.0,8.2185,8.2264,8.2106,8.2185,87500.0
2009-04-15 13:55:00,10.4,10.42,10.4,10.42,55000.0,8.2106,8.2264,8.2106,8.2264,55000.0
2009-04-15 14:00:00,10.43,10.46,10.42,10.45,105000.0,8.2342,8.2579,8.2264,8.25,105000.0
2009-04-15 14:05:00,10.45,10.47,10.44,10.46,132000.0,8.25,8.2658,8.2421,8.2579,132000.0
2009-04-15 14:10:00,10.46,10.46,10.42,10.43,87000.0,8.2579,8.2579,8.2264,8.2342,87000.0
2009-04-15 14:15:00,10.43,10.43,10.38,10.39,87500.0,8.2342,8.2342,8.1948,8.2027,87500.0
2009-04-15 14:20:00,10.39,10.39,10.38,10.38,102000.0,8.2027,8.2027,8.1948,8.1948,102000.0
2009-04-15 14:25:00,10.39,10.39,10.37,10.38,69000.0,8.2027,8.2027,8.1869,8.1948,69000.0
2009-04-15 14:30:00,10.37,10.39,10.36,10.38,135000.0,8.1869,8.2027,8.179,8.1948,135000.0
2009-04-15 14:35:00,10.38,10.39,10.37,10.37,89500.0,8.1948,8.2027,8.1869,8.1869,89500.0
2009-04-15 14:40:00,10.37,10.38,10.36,10.37,96500.0,8.1869,8.1948,8.179,8.1869,96500.0
2009-04-15 14:45:00,10.37,10.39,10.37,10.38,99500.0,8.1869,8.2027,8.1869,8.1948,99500.0
2009-04-15 14:50:00,10.39,10.39,10.37,10.37,76500.0,8.2027,8.2027,8.1869,8.1869,76500.0
2009-04-15 14:55:00,10.37,10.38,10.36,10.38,106000.0,8.1869,8.1948,8.179,8.1948,106000.0
2009-04-15 15:00:00,10.37,10.42,10.37,10.4,93000.0,8.1869,8.2264,8.1869,8.2106,93000.0
2009-04-15 15:05:00,10.4,10.43,10.39,10.4,155500.0,8.2106,8.2342,8.2027,8.2106,155500.0
2009-04-15 15:10:00,10.39,10.44,10.39,10.43,172000.0,8.2027,8.2421,8.2027,8.2342,172000.0
2009-04-15 15:15:00,10.43,10.47,10.42,10.46,111000.0,8.2342,8.2658,8.2264,8.2579,111000.0
2009-04-15 15:20:00,10.45,10.46,10.44,10.45,148000.0,8.25,8.2579,8.2421,8.25,148000.0
2009-04-15 15:25:00,10.46,10.46,10.44,10.45,97500.0,8.2579,8.2579,8.2421,8.25,97500.0
2009-04-15 15:30:00,10.46,10.48,10.44,10.47,137000.0,8.2579,8.2737,8.2421,8.2658,137000.0
2009-04-15 15:35:00,10.47,10.48,10.46,10.48,160000.0,8.2658,8.2737,8.2579,8.2737,160000.0
2009-04-15 15:40:00,10.49,10.52,10.49,10.5,235500.0,8.2816,8.3053,8.2816,8.2895,235500.0
2009-04-15 15:45:00,10.5,10.51,10.49,10.51,124000.0,8.2895,8.2974,8.2816,8.2974,124000.0
2009-04-15 15:50:00,10.52,10.56,10.51,10.56,142000.0,8.3053,8.3369,8.2974,8.3369,142000.0
2009-04-15 15:55:00,10.56,10.57,10.54,10.54,1354500.0,8.3369,8.3448,8.3211,8.3211,1354500.0
2009-04-16 09:30:00,10.66,10.67,10.63,10.64,191500.0,8.4158,8.4237,8.3921,8.4,191500.0
2009-04-16 09:35:00,10.64,10.66,10.63,10.65,309500.0,8.4,8.4158,8.3921,8.4079,309500.0
2009-04-16 09:40:00,10.65,10.65,10.57,10.57,59000.0,8.4079,8.4079,8.3448,8.3448,59000.0
2009-04-16 09:45:00,10.57,10.58,10.56,10.57,88000.0,8.3448,8.3527,8.3369,8.3448,88000.0
2009-04-16 09:50:00,10.56,10.57,10.53,10.57,71500.0,8.3369,8.3448,8.3132,8.3448,71500.0
2009-04-16 09:55:00,10.58,10.61,10.57,10.59,81000.0,8.3527,8.3764,8.3448,8.3606,81000.0
2009-04-16 10:00:00,10.59,10.61,10.54,10.54,132500.0,8.3606,8.3764,8.3211,8.3211,132500.0
2009-04-16 10:05:00,10.54,10.57,10.54,10.55,138000.0,8.3211,8.3448,8.3211,8.329,138000.0
2009-04-16 10:10:00,10.56,10.58,10.55,10.56,100000.0,8.3369,8.3527,8.329,8.3369,100000.0
2009-04-16 10:15:00,10.56,10.58,10.55,10.57,86500.0,8.3369,8.3527,8.329,8.3448,86500.0
2009-04-16 10:20:00,10.57,10.58,10.57,10.57,92500.0,8.3448,8.3527,8.3448,8.3448,92500.0
2009-04-16 10:25:00,10.57,10.6,10.57,10.6,116000.0,8.3448,8.3685,8.3448,8.3685,116000.0
2009-04-16 10:30:00,10.6,10.62,10.59,10.6,98500.0,8.3685,8.3843,8.3606,8.3685,98500.0
2009-04-16 10:35:00,10.6,10.6,10.58,10.59,55000.0,8.3685,8.3685,8.3527,8.3606,55000.0
2009-04-16 10:40:00,10.59,10.59,10.56,10.56,70000.0,8.3606,8.3606,8.3369,8.3369,70000.0
2009-04-16 10:45:00,10.55,10.55,10.53,10.54,69000.0,8.329,8.329,8.3132,8.3211,69000.0
2009-04-16 10:50:00,10.55,10.56,10.54,10.54,177000.0,8.329,8.3369,8.3211,8.3211,177000.0
2009-04-16 10:55:00,10.54,10.56,10.53,10.56,126500.0,8.3211,8.3369,8.3132,8.3369,126500.0
2009-04-16 11:00:00,10.56,10.57,10.55,10.55,144000.0,8.3369,8.3448,8.329,8.329,144000.0
2009-04-16 11:05:00,10.55,10.58,10.55,10.58,71500.0,8.329,8.3527,8.329,8.3527,71500.0
2009-04-16 11:10:00,10.58,10.58,10.57,10.58,66500.0,8.3527,8.3527,8.3448,8.3527,66500.0
2009-04-16 11:15:00,10.58,10.58,10.57,10.57,86500.0,8.3527,8.3527,8.3448,8.3448,86500.0
2009-04-16 11:20:00,10.57,10.59,10.57,10.59,88000.0,8.3448,8.3606,8.3448,8.3606,88000.0
2009-04-16 11:25:00,10.59,10.6,10.58,10.6,62000.0,8.3606,8.3685,8.3527,8.3685,62000.0
2009-04-16 11:30:00,10.6,10.61,10.59,10.6,49000.0,8.3685,8.3764,8.3606,8.3685,49000.0
2009-04-16 11:35:00,10.6,10.62,10.6,10.61,57000.0,8.3685,8.3843,8.3685,8.3764,57000.0
2009-04-16 11:40:00,10.62,10.62,10.61,10.62,64000.0,8.3843,8.3843,8.3764,8.3843,64000.0
2009-04-16 11:45:00,10.62,10.65,10.62,10.64,90000.0,8.3843,8.4079,8.3843,8.4,90000.0
2009-04-16 11:50:00,10.64,10.64,10.63,10.63,37500.0,8.4,8.4,8.3921,8.3921,37500.0
2009-04-16 11:55:00,10.63,10.65,10.63,10.63,41000.0,8.3921,8.4079,8.3921,8.3921,41000.0
2009-04-16 12:00:00,10.63,10.63,10.62,10.63,33500.0,8.3921,8.3921,8.3843,8.3921,33500.0
2009-04-16 12:05:00,10.62,10.63,10.62,10.63,15500.0,8.3843,8.3921,8.3843,8.3921,15500.0
2009-04-16 12:10:00,10.63,10.67,10.63,10.66,37500.0,8.3921,8.4237,8.3921,8.4158,37500.0
2009-04-16 12:15:00,10.66,10.66,10.65,10.65,40000.0,8.4158,8.4158,8.4079,8.4079,40000.0
2009-04-16 12:20:00,10.65,10.65,10.63,10.63,20000.0,8.4079,8.4079,8.3921,8.3921,20000.0
2009-04-16 12:25:00,10.63,10.63,10.62,10.63,47500.0,8.3921,8.3921,8.3843,8.3921,47500.0
2009-04-16 12:30:00,10.63,10.64,10.63,10.64,31500.0,8.3921,8.4,8.3921,8.4,31500.0
2009-04-16 12:35:00,10.64,10.65,10.64,10.64,31000.0,8.4,8.4079,8.4,8.4,31000.0
2009-04-16 12:40:00,10.64,10.65,10.64,10.65,36000.0,8.4,8.4079,8.4,8.4079,36000.0
2009-04-16 12:45:00,10.65,10.68,10.65,10.68,52000.0,8.4079,8.4316,8.4079,8.4316,52000.0
2009-04-16 12:50:00,10.68,10.71,10.67,10.71,47500.0,8.4316,8.4553,8.4237,8.4553,47500.0
2009-04-16 12:55:00,10.71,10.71,10.7,10.7,56500.0,8.4553,8.4553,8.4474,8.4474,56500.0
2009-04-16 13:00:00,10.7,10.72,10.7,10.72,67000.0,8.4474,8.4632,8.4474,8.4632,67000.0
2009-04-16 13:05:00,10.72,10.72,10.7,10.7,67500.0,8.4632,8.4632,8.4474,8.4474,67500.0
2009-04-16 13:10:00,10.7,10.7,10.68,10.69,75500.0,8.4474,8.4474,8.4316,8.4395,75500.0
2009-04-16 13:15:00,10.7,10.71,10.68,10.7,108500.0,8.4474,8.4553,8.4316,8.4474,108500.0
2009-04-16 13:20:00,10.69,10.71,10.69,10.7,60000.0,8.4395,8.4553,8.4395,8.4474,60000.0
2009-04-16 13:25:00,10.71,10.72,10.7,10.71,44000.0,8.4553,8.4632,8.4474,8.4553,44000.0
2009-04-16 13:30:00,10.71,10.72,10.69,10.69,51500.0,8.4553,8.4632,8.4395,8.4395,51500.0
2009-04-16 13:35:00,10.69,10.69,10.67,10.67,81000.0,8.4395,8.4395,8.4237,8.4237,81000.0
2009-04-16 13:40:00,10.67,10.68,10.66,10.67,61500.0,8.4237,8.4316,8.4158,8.4237,61500.0
2009-04-16 13:45:00,10.67,10.68,10.67,10.67,54000.0,8.4237,8.4316,8.4237,8.4237,54000.0
2009-04-16 13:50:00,10.66,10.68,10.65,10.65,70000.0,8.4158,8.4316,8.4079,8.4079,70000.0
2009-04-16 13:55:00,10.65,10.7,10.65,10.69,86500.0,8.4079,8.4474,8.4079,8.4395,86500.0
2009-04-16 14:00:00,10.7,10.71,10.7,10.7,65500.0,8.4474,8.4553,8.4474,8.4474,65500.0
2009-04-16 14:05:00,10.7,10.72,10.7,10.71,83000.0,8.4474,8.4632,8.4474,8.4553,83000.0
2009-04-16 14:10:00,10.72,10.74,10.72,10.74,68000.0,8.4632,8.479,8.4632,8.479,68000.0
2009-04-16 14:15:00,10.74,10.74,10.73,10.73,89000.0,8.479,8.479,8.4711,8.4711,89000.0
2009-04-16 14:20:00,10.74,10.76,10.74,10.75,103000.0,8.479,8.4948,8.479,8.4869,103000.0
2009-04-16 14:25:00,10.75,10.77,10.75,10.77,118000.0,8.4869,8.5027,8.4869,8.5027,118000.0
2009-04-16 14:30:00,10.78,10.8,10.78,10.79,67000.0,8.5106,8.5264,8.5106,8.5185,67000.0
2009-04-16 14:35:00,10.79,10.82,10.79,10.81,82000.0,8.5185,8.5421,8.5185,8.5343,82000.0
2009-04-16 14:40:00,10.81,10.82,10.81,10.81,82500.0,8.5343,8.5421,8.5343,8.5343,82500.0
2009-04-16 14:45:00,10.82,10.83,10.81,10.82,114500.0,8.5421,8.55,8.5343,8.5421,114500.0
2009-04-16 14:50:00,10.82,10.87,10.82,10.86,72000.0,8.5421,8.5816,8.5421,8.5737,72000.0
2009-04-16 14:55:00,10.86,10.87,10.85,10.85,81500.0,8.5737,8.5816,8.5658,8.5658,81500.0
2009-04-16 15:00:00,10.86,10.86,10.84,10.85,89000.0,8.5737,8.5737,8.5579,8.5658,89000.0
2009-04-16 15:05:00,10.85,10.88,10.84,10.88,63500.0,8.5658,8.5895,8.5579,8.5895,63500.0
2009-04-16 15:10:00,10.88,10.91,10.88,10.9,71500.0,8.5895,8.6132,8.5895,8.6053,71500.0
2009-04-16 15:15:00,10.9,10.91,10.88,10.9,72500.0,8.6053,8.6132,8.5895,8.6053,72500.0
2009-04-16 15:20:00,10.9,10.92,10.9,10.9,55000.0,8.6053,8.6211,8.6053,8.6053,55000.0
2009-04-16 15:25:00,10.89,10.91,10.88,10.89,66500.0,8.5974,8.6132,8.5895,8.5974,66500.0
2009-04-16 15:30:00,10.89,10.9,10.87,10.88,80500.0,8.5974,8.6053,8.5816,8.5895,80500.0
2009-04-16 15:35:00,10.88,10.91,10.88,10.91,93000.0,8.5895,8.6132,8.5895,8.6132,93000.0
2009-04-16 15:40:00,10.91,10.92,10.85,10.85,114500.0,8.6132,8.6211,8.5658,8.5658,114500.0
2009-04-16 15:45:00,10.85,10.88,10.83,10.83,112500.0,8.5658,8.5895,8.55,8.55,112500.0
2009-04-16 15:50:00,10.83,10.88,10.83,10.87,157500.0,8.55,8.5895,8.55,8.5816,157500.0
2009-04-16 15:55:00,10.87,10.87,10.83,10.84,251000.0,8.5816,8.5816,8.55,8.5579,251000.0
2009-04-17 09:30:00,10.87,10.87,10.83,10.85,147500.0,8.5816,8.5816,8.55,8.5658,147500.0
2009-04-17 09:35:00,10.85,10.85,10.79,10.81,118500.0,8.5658,8.5658,8.5185,8.5343,118500.0
2009-04-17 09:40:00,10.81,10.81,10.78,10.79,194500.0,8.5343,8.5343,8.5106,8.5185,194500.0
2009-04-17 09:45:00,10.79,10.81,10.78,10.81,128500.0,8.5185,8.5343,8.5106,8.5343,128500.0
2009-04-17 09:50:00,10.82,10.82,10.77,10.82,128500.0,8.5421,8.5421,8.5027,8.5421,128500.0
2009-04-17 09:55:00,10.82,10.85,10.8,10.83,250000.0,8.5421,8.5658,8.5264,8.55,250000.0
2009-04-17 10:00:00,10.83,10.84,10.81,10.84,77000.0,8.55,8.5579,8.5343,8.5579,77000.0
2009-04-17 10:05:00,10.85,10.88,10.85,10.87,115000.0,8.5658,8.5895,8.5658,8.5816,115000.0
2009-04-17 10:10:00,10.87,10.87,10.83,10.86,111000.0,8.5816,8.5816,8.55,8.5737,111000.0
2009-04-17 10:15:00,10.85,10.86,10.82,10.85,85000.0,8.5658,8.5737,8.5421,8.5658,85000.0
2009-04-17 10:20:00,10.85,10.85,10.84,10.84,95500.0,8.5658,8.5658,8.5579,8.5579,95500.0
2009-04-17 10:25:00,10.84,10.85,10.84,10.84,71000.0,8.5579,8.5658,8.5579,8.5579,71000.0
2009-04-17 10:30:00,10.84,10.84,10.8,10.8,71500.0,8.5579,8.5579,8.5264,8.5264,71500.0
2009-04-17 10:35:00,10.8,10.81,10.77,10.78,65000.0,8.5264,8.5343,8.5027,8.5106,65000.0
2009-04-17 10:40:00,10.79,10.8,10.78,10.79,109000.0,8.5185,8.5264,8.5106,8.5185,109000.0
2009-04-17 10:45:00,10.79,10.81,10.79,10.81,55500.0,8.5185,8.5343,8.5185,8.5343,55500.0
2009-04-17 10:50:00,10.81,10.81,10.8,10.8,27500.0,8.5343,8.5343,8.5264,8.5264,27500.0
2009-04-17 10:55:00,10.8,10.8,10.79,10.79,57500.0,8.5264,8.5264,8.5185,8.5185,57500.0
2009-04-17 11:00:00,10.79,10.8,10.77,10.79,108000.0,8.5185,8.5264,8.5027,8.5185,108000.0
2009-04-17 11:05:00,10.78,10.81,10.78,10.81,41500.0,8.5106,8.5343,8.5106,8.5343,41500.0
2009-04-17 11:10:00,10.81,10.82,10.8,10.81,37500.0,8.5343,8.5421,8.5264,8.5343,37500.0
2009-04-17 11:15:00,10.8,10.81,10.79,10.79,48000.0,8.5264,8.5343,8.5185,8.5185,48000.0
2009-04-17 11:20:00,10.79,10.8,10.79,10.8,36000.0,8.5185,8.5264,8.5185,8.5264,36000.0
2009-04-17 11:25:00,10.81,10.82,10.81,10.81,59000.0,8.5343,8.5421,8.5343,8.5343,59000.0
2009-04-17 11:30:00,10.81,10.83,10.8,10.82,96500.0,8.5343,8.55,8.5264,8.5421,96500.0
2009-04-17 11:35:00,10.83,10.85,10.83,10.84,77000.0,8.55,8.5658,8.55,8.5579,77000.0
2009-04-17 11:40:00,10.84,10.85,10.83,10.83,80000.0,8.5579,8.5658,8.55,8.55,80000.0
2009-04-17 11:45:00,10.84,10.84,10.84,10.84,29000.0,8.5579,8.5579,8.5579,8.5579,29000.0
2009-04-17 11:50:00,10.84,10.86,10.84,10.86,45000.0,8.5579,8.5737,8.5579,8.5737,45000.0
2009-04-17 11:55:00,10.86,10.87,10.85,10.85,62000.0,8.5737,8.5816,8.5658,8.5658,62000.0
2009-04-17 12:00:00,10.85,10.86,10.85,10.86,92000.0,8.5658,8.5737,8.5658,8.5737,92000.0
2009-04-17 12:05:00,10.87,10.88,10.86,10.87,54000.0,8.5816,8.5895,8.5737,8.5816,54000.0
2009-04-17 12:10:00,10.88,10.88,10.87,10.87,48500.0,8.5895,8.5895,8.5816,8.5816,48500.0
2009-04-17 12:15:00,10.87,10.88,10.85,10.86,151500.0,8.5816,8.5895,8.5658,8.5737,151500.0
2009-04-17 12:20:00,10.87,10.87,10.86,10.87,69000.0,8.5816,8.5816,8.5737,8.5816,69000.0
2009-04-17 12:25:00,10.87,10.89,10.87,10.89,67000.0,8.5816,8.5974,8.5816,8.5974,67000.0
2009-04-17 12:30:00,10.89,10.89,10.86,10.87,90500.0,8.5974,8.5974,8.5737,8.5816,90500.0
2009-04-17 12:35:00,10.86,10.86,10.85,10.85,59500.0,8.5737,8.5737,8.5658,8.5658,59500.0
2009-04-17 12:40:00,10.85,10.87,10.85,10.87,133000.0,8.5658,8.5816,8.5658,8.5816,133000.0
2009-04-17 12:45:00,10.87,10.9,10.87,10.89,49500.0,8.5816,8.6053,8.5816,8.5974,49500.0
2009-04-17 12:50:00,10.9,10.91,10.89,10.9,67000.0,8.6053,8.6132,8.5974,8.6053,67000.0
2009-04-17 12:55:00,10.9,10.91,10.89,10.9,87000.0,8.6053,8.6132,8.5974,8.6053,87000.0
2009-04-17 13:00:00,10.9,10.91,10.9,10.9,49500.0,8.6053,8.6132,8.6053,8.6053,49500.0
2009-04-17 13:05:00,10.9,10.92,10.89,10.92,60000.0,8.6053,8.6211,8.5974,8.6211,60000.0
2009-04-17 13:10:00,10.91,10.92,10.91,10.92,89500.0,8.6132,8.6211,8.6132,8.6211,89500.0
2009-04-17 13:15:00,10.92,10.93,10.91,10.93,69500.0,8.6211,8.629,8.6132,8.629,69500.0
2009-04-17 13:20:00,10.93,10.95,10.93,10.95,98000.0,8.629,8.6448,8.629,8.6448,98000.0
2009-04-17 13:25:00,10.95,10.96,10.94,10.95,46500.0,8.6448,8.6527,8.6369,8.6448,46500.0
2009-04-17 13:30:00,10.95,10.95,10.94,10.95,41500.0,8.6448,8.6448,8.6369,8.6448,41500.0
2009-04-17 13:35:00,10.95,10.96,10.95,10.96,101500.0,8.6448,8.6527,8.6448,8.6527,101500.0
2009-04-17 13:40:00,10.96,10.97,10.96,10.97,37500.0,8.6527,8.6606,8.6527,8.6606,37500.0
2009-04-17 13:45:00,10.97,10.98,10.97,10.98,73500.0,8.6606,8.6685,8.6606,8.6685,73500.0
2009-04-17 13:50:00,10.98,10.99,10.97,10.98,35000.0,8.6685,8.6764,8.6606,8.6685,35000.0
2009-04-17 13:55:00,10.98,11.0,10.98,10.99,51000.0,8.6685,8.6843,8.6685,8.6764,51000.0
2009-04-17 14:00:00,10.99,11.0,10.98,10.98,102500.0,8.6764,8.6843,8.6685,8.6685,102500.0
2009-04-17 14:05:00,10.98,11.0,10.97,10.97,74000.0,8.6685,8.6843,8.6606,8.6606,74000.0
2009-04-17 14:10:00,10.97,10.98,10.97,10.98,39500.0,8.6606,8.6685,8.6606,8.6685,39500.0
2009-04-17 14:15:00,10.97,10.99,10.97,10.98,71000.0,8.6606,8.6764,8.6606,8.6685,71000.0
2009-04-17 14:20:00,10.99,10.99,10.98,10.99,69500.0,8.6764,8.6764,8.6685,8.6764,69500.0
2009-04-17 14:25:00,10.99,10.99,10.98,10.99,62500.0,8.6764,8.6764,8.6685,8.6764,62500.0
2009-04-17 14:30:00,10.99,11.01,10.99,11.01,64500.0,8.6764,8.6921,8.6764,8.6921,64500.0
2009-04-17 14:35:00,11.01,11.03,11.0,11.02,75000.0,8.6921,8.7079,8.6843,8.7,75000.0
2009-04-17 14:40:00,11.02,11.04,11.02,11.03,59500.0,8.7,8.7158,8.7,8.7079,59500.0
2009-04-17 14:45:00,11.03,11.04,11.0,11.0,80500.0,8.7079,8.7158,8.6843,8.6843,80500.0
2009-04-17 14:50:00,11.0,11.0,10.98,10.98,79000.0,8.6843,8.6843,8.6685,8.6685,79000.0
2009-04-17 14:55:00,10.98,10.98,10.96,10.96,77000.0,8.6685,8.6685,8.6527,8.6527,77000.0
2009-04-17 15:00:00,10.96,10.99,10.96,10.99,87500.0,8.6527,8.6764,8.6527,8.6764,87500.0
2009-04-17 15:05:00,10.99,10.99,10.97,10.99,101000.0,8.6764,8.6764,8.6606,8.6764,101000.0
2009-04-17 15:10:00,10.99,11.02,10.99,11.02,150500.0,8.6764,8.7,8.6764,8.7,150500.0
2009-04-17 15:15:00,11.02,11.02,11.0,11.0,105500.0,8.7,8.7,8.6843,8.6843,105500.0
2009-04-17 15:20:00,10.99,11.03,10.99,11.02,135500.0,8.6764,8.7079,8.6764,8.7,135500.0
2009-04-17 15:25:00,11.02,11.03,11.01,11.02,177000.0,8.7,8.7079,8.6921,8.7,177000.0
2009-04-17 15:30:00,11.02,11.03,10.98,10.99,152000.0,8.7,8.7079,8.6685,8.6764,152000.0
2009-04-17 15:35:00,10.99,11.02,10.99,11.01,155500.0,8.6764,8.7,8.6764,8.6921,155500.0
2009-04-17 15:40:00,11.01,11.04,11.0,11.02,124000.0,8.6921,8.7158,8.6843,8.7,124000.0
2009-04-17 15:45:00,11.02,11.03,11.0,11.02,121000.0,8.7,8.7079,8.6843,8.7,121000.0
2009-04-17 15:50:00,11.02,11.03,11.01,11.01,200500.0,8.7,8.7079,8.6921,8.6921,200500.0
2009-04-17 15:55:00,11.01,11.01,10.96,10.96,160500.0,8.6921,8.6921,8.6527,8.6527,160500.0
2009-04-20 09:30:00,10.74,10.77,10.72,10.74,250500.0,8.479,8.5027,8.4632,8.479,250500.0
2009-04-20 09:35:00,10.73,10.74,10.7,10.71,94500.0,8.4711,8.479,8.4474,8.4553,94500.0
2009-04-20 09:40:00,10.72,10.72,10.65,10.65,144500.0,8.4632,8.4632,8.4079,8.4079,144500.0
2009-04-20 09:45:00,10.64,10.66,10.63,10.65,45000.0,8.4,8.4158,8.3921,8.4079,45000.0
2009-04-20 09:50:00,10.65,10.65,10.63,10.63,71500.0,8.4079,8.4079,8.3921,8.3921,71500.0
2009-04-20 09:55:00,10.62,10.63,10.59,10.62,74500.0,8.3843,8.3921,8.3606,8.3843,74500.0
2009-04-20 10:00:00,10.62,10.62,10.57,10.59,193000.0,8.3843,8.3843,8.3448,8.3606,193000.0
2009-04-20 10:05:00,10.59,10.59,10.58,10.58,60500.0,8.3606,8.3606,8.3527,8.3527,60500.0
2009-04-20 10:10:00,10.58,10.58,10.56,10.56,91500.0,8.3527,8.3527,8.3369,8.3369,91500.0
2009-04-20 10:15:00,10.55,10.56,10.52,10.54,90000.0,8.329,8.3369,8.3053,8.3211,90000.0
2009-04-20 10:20:00,10.53,10.55,10.53,10.55,82500.0,8.3132,8.329,8.3132,8.329,82500.0
2009-04-20 10:25:00,10.54,10.55,10.54,10.54,62000.0,8.3211,8.329,8.3211,8.3211,62000.0
2009-04-20 10:30:00,10.53,10.53,10.51,10.53,95500.0,8.3132,8.3132,8.2974,8.3132,95500.0
2009-04-20 10:35:00,10.53,10.55,10.53,10.54,99000.0,8.3132,8.329,8.3132,8.3211,99000.0
2009-04-20 10:40:00,10.55,10.55,10.53,10.53,101500.0,8.329,8.329,8.3132,8.3132,101500.0
2009-04-20 10:45:00,10.52,10.52,10.49,10.5,115000.0,8.3053,8.3053,8.2816,8.2895,115000.0
2009-04-20 10:50:00,10.51,10.51,10.49,10.51,80000.0,8.2974,8.2974,8.2816,8.2974,80000.0
2009-04-20 10:55:00,10.51,10.51,10.48,10.49,140500.0,8.2974,8.2974,8.2737,8.2816,140500.0
2009-04-20 11:00:00,10.49,10.49,10.46,10.47,173500.0,8.2816,8.2816,8.2579,8.2658,173500.0
2009-04-20 11:05:00,10.46,10.49,10.46,10.48,97000.0,8.2579,8.2816,8.2579,8.2737,97000.0
2009-04-20 11:10:00,10.48,10.48,10.46,10.47,74500.0,8.2737,8.2737,8.2579,8.2658,74500.0
2009-04-20 11:15:00,10.47,10.48,10.47,10.48,33500.0,8.2658,8.2737,8.2658,8.2737,33500.0
2009-04-20 11:20:00,10.49,10.5,10.48,10.5,51500.0,8.2816,8.2895,8.2737,8.2895,51500.0
2009-04-20 11:25:00,10.51,10.51,10.5,10.5,65000.0,8.2974,8.2974,8.2895,8.2895,65000.0
2009-04-20 11:30:00,10.5,10.51,10.49,10.49,86000.0,8.2895,8.2974,8.2816,8.2816,86000.0
2009-04-20 11:35:00,10.49,10.51,10.49,10.5,64000.0,8.2816,8.2974,8.2816,8.2895,64000.0
2009-04-20 11:40:00,10.5,10.5,10.48,10.48,59500.0,8.2895,8.2895,8.2737,8.2737,59500.0
2009-04-20 11:45:00,10.48,10.49,10.47,10.48,105000.0,8.2737,8.2816,8.2658,8.2737,105000.0
2009-04-20 11:50:00,10.48,10.51,10.48,10.51,175000.0,8.2737,8.2974,8.2737,8.2974,175000.0
2009-04-20 11:55:00,10.51,10.51,10.48,10.48,125000.0,8.2974,8.2974,8.2737,8.2737,125000.0
2009-04-20 12:00:00,10.49,10.49,10.46,10.46,74000.0,8.2816,8.2816,8.2579,8.2579,74000.0
2009-04-20 12:05:00,10.46,10.47,10.46,10.47,161500.0,8.2579,8.2658,8.2579,8.2658,161500.0
2009-04-20 12:10:00,10.47,10.48,10.46,10.48,74500.0,8.2658,8.2737,8.2579,8.2737,74500.0
2009-04-20 12:15:00,10.47,10.47,10.46,10.46,42500.0,8.2658,8.2658,8.2579,8.2579,42500.0
2009-04-20 12:20:00,10.46,10.48,10.46,10.46,32000.0,8.2579,8.2737,8.2579,8.2579,32000.0
2009-04-20 12:25:00,10.46,10.47,10.46,10.47,65000.0,8.2579,8.2658,8.2579,8.2658,65000.0
2009-04-20 12:30:00,10.47,10.47,10.46,10.47,109000.0,8.2658,8.2658,8.2579,8.2658,109000.0
2009-04-20 12:35:00,10.47,10.47,10.44,10.44,79500.0,8.2658,8.2658,8.2421,8.2421,79500.0
2009-04-20 12:40:00,10.45,10.46,10.44,10.46,26000.0,8.25,8.2579,8.2421,8.2579,26000.0
2009-04-20 12:45:00,10.46,10.47,10.45,10.47,61500.0,8.2579,8.2658,8.25,8.2658,61500.0
2009-04-20 12:50:00,10.46,10.47,10.46,10.46,59500.0,8.2579,8.2658,8.2579,8.2579,59500.0
2009-04-20 12:55:00,10.46,10.48,10.46,10.48,37500.0,8.2579,8.2737,8.2579,8.2737,37500.0
2009-04-20 13:00:00,10.48,10.48,10.46,10.47,70000.0,8.2737,8.2737,8.2579,8.2658,70000.0
2009-04-20 13:05:00,10.46,10.46,10.44,10.44,51000.0,8.2579,8.2579,8.2421,8.2421,51000.0
2009-04-20 13:10:00,10.44,10.45,10.43,10.44,53500.0,8.2421,8.25,8.2342,8.2421,53500.0
2009-04-20 13:15:00,10.44,10.44,10.43,10.43,46000.0,8.2421,8.2421,8.2342,8.2342,46000.0
2009-04-20 13:20:00,10.43,10.44,10.43,10.44,81000.0,8.2342,8.2421,8.2342,8.2421,81000.0
2009-04-20 13:25:00,10.44,10.44,10.43,10.44,43000.0,8.2421,8.2421,8.2342,8.2421,43000.0
2009-04-20 13:30:00,10.43,10.47,10.43,10.47,101500.0,8.2342,8.2658,8.2342,8.2658,101500.0
2009-04-20 13:35:00,10.47,10.47,10.45,10.46,63000.0,8.2658,8.2658,8.25,8.2579,63000.0
2009-04-20 13:40:00,10.47,10.48,10.47,10.47,94500.0,8.2658,8.2737,8.2658,8.2658,94500.0
2009-04-20 13:45:00,10.47,10.48,10.46,10.46,51500.0,8.2658,8.2737,8.2579,8.2579,51500.0
2009-04-20 13:50:00,10.46,10.47,10.45,10.47,32000.0,8.2579,8.2658,8.25,8.2658,32000.0
2009-04-20 13:55:00,10.47,10.49,10.47,10.47,92000.0,8.2658,8.2816,8.2658,8.2658,92000.0
2009-04-20 14:00:00,10.47,10.47,10.45,10.45,114500.0,8.2658,8.2658,8.25,8.25,114500.0
2009-04-20 14:05:00,10.45,10.45,10.44,10.44,44000.0,8.25,8.25,8.2421,8.2421,44000.0
2009-04-20 14:10:00,10.45,10.45,10.44,10.44,58500.0,8.25,8.25,8.2421,8.2421,58500.0
2009-04-20 14:15:00,10.44,10.45,10.44,10.45,14000.0,8.2421,8.25,8.2421,8.25,14000.0
2009-04-20 14:20:00,10.45,10.45,10.45,10.45,69000.0,8.25,8.25,8.25,8.25,69000.0
2009-04-20 14:25:00,10.45,10.45,10.44,10.45,97000.0,8.25,8.25,8.2421,8.25,97000.0
2009-04-20 14:30:00,10.45,10.45,10.45,10.45,71000.0,8.25,8.25,8.25,8.25,71000.0
2009-04-20 14:35:00,10.45,10.45,10.43,10.43,61000.0,8.25,8.25,8.2342,8.2342,61000.0
2009-04-20 14:40:00,10.43,10.48,10.43,10.47,102000.0,8.2342,8.2737,8.2342,8.2658,102000.0
2009-04-20 14:45:00,10.47,10.47,10.46,10.47,64000.0,8.2658,8.2658,8.2579,8.2658,64000.0
2009-04-20 14:50:00,10.47,10.47,10.43,10.43,80000.0,8.2658,8.2658,8.2342,8.2342,80000.0
2009-04-20 14:55:00,10.44,10.44,10.42,10.42,467000.0,8.2421,8.2421,8.2264,8.2264,467000.0
2009-04-20 15:00:00,10.42,10.43,10.42,10.43,66000.0,8.2264,8.2342,8.2264,8.2342,66000.0
2009-04-20 15:05:00,10.42,10.44,10.42,10.44,60000.0,8.2264,8.2421,8.2264,8.2421,60000.0
2009-04-20 15:10:00,10.44,10.44,10.43,10.44,78000.0,8.2421,8.2421,8.2342,8.2421,78000.0
2009-04-20 15:15:00,10.44,10.44,10.42,10.43,84000.0,8.2421,8.2421,8.2264,8.2342,84000.0
2009-04-20 15:20:00,10.43,10.43,10.4,10.42,97500.0,8.2342,8.2342,8.2106,8.2264,97500.0
2009-04-20 15:25:00,10.41,10.42,10.4,10.42,115500.0,8.2185,8.2264,8.2106,8.2264,115500.0
2009-04-20 15:30:00,10.42,10.48,10.42,10.47,332000.0,8.2264,8.2737,8.2264,8.2658,332000.0
2009-04-20 15:35:00,10.47,10.48,10.42,10.42,128000.0,8.2658,8.2737,8.2264,8.2264,128000.0
2009-04-20 15:40:00,10.42,10.46,10.42,10.44,182000.0,8.2264,8.2579,8.2264,8.2421,182000.0
2009-04-20 15:45:00,10.45,10.46,10.44,10.44,146000.0,8.25,8.2579,8.2421,8.2421,146000.0
2009-04-20 15:50:00,10.44,10.44,10.41,10.42,146000.0,8.2421,8.2421,8.2185,8.2264,146000.0
2009-04-20 15:55:00,10.42,10.42,10.39,10.4,100000.0,8.2264,8.2264,8.2027,8.2106,100000.0
2009-04-21 09:30:00,10.34,10.36,10.31,10.34,133000.0,8.1632,8.179,8.1395,8.1632,133000.0
2009-04-21 09:35:00,10.34,10.38,10.32,10.38,98500.0,8.1632,8.1948,8.1474,8.1948,98500.0
2009-04-21 09:40:00,10.38,10.43,10.38,10.39,158500.0,8.1948,8.2342,8.1948,8.2027,158500.0
2009-04-21 09:45:00,10.4,10.43,10.39,10.4,281000.0,8.2106,8.2342,8.2027,8.2106,281000.0
2009-04-21 09:50:00,10.4,10.47,10.4,10.46,158000.0,8.2106,8.2658,8.2106,8.2579,158000.0
2009-04-21 09:55:00,10.46,10.46,10.43,10.44,205000.0,8.2579,8.2579,8.2342,8.2421,205000.0
2009-04-21 10:00:00,10.43,10.45,10.39,10.4,159500.0,8.2342,8.25,8.2027,8.2106,159500.0
2009-04-21 10:05:00,10.4,10.43,10.39,10.42,151000.0,8.2106,8.2342,8.2027,8.2264,151000.0
2009-04-21 10:10:00,10.42,10.42,10.37,10.38,204000.0,8.2264,8.2264,8.1869,8.1948,204000.0
2009-04-21 10:15:00,10.38,10.39,10.37,10.38,117000.0,8.1948,8.2027,8.1869,8.1948,117000.0
2009-04-21 10:20:00,10.38,10.39,10.37,10.38,209000.0,8.1948,8.2027,8.1869,8.1948,209000.0
2009-04-21 10:25:00,10.38,10.38,10.36,10.37,63500.0,8.1948,8.1948,8.179,8.1869,63500.0
2009-04-21 10:30:00,10.37,10.37,10.34,10.35,109000.0,8.1869,8.1869,8.1632,8.1711,109000.0
2009-04-21 10:35:00,10.36,10.4,10.36,10.39,98500.0,8.179,8.2106,8.179,8.2027,98500.0
2009-04-21 10:40:00,10.39,10.41,10.37,10.41,201000.0,8.2027,8.2185,8.1869,8.2185,201000.0
2009-04-21 10:45:00,10.42,10.42,10.41,10.41,161000.0,8.2264,8.2264,8.2185,8.2185,161000.0
2009-04-21 10:50:00,10.41,10.41,10.4,10.41,126500.0,8.2185,8.2185,8.2106,8.2185,126500.0
2009-04-21 10:55:00,10.41,10.45,10.4,10.45,82000.0,8.2185,8.25,8.2106,8.25,82000.0
2009-04-21 11:00:00,10.46,10.48,10.46,10.47,189500.0,8.2579,8.2737,8.2579,8.2658,189500.0
2009-04-21 11:05:00,10.47,10.5,10.47,10.48,162000.0,8.2658,8.2895,8.2658,8.2737,162000.0
2009-04-21 11:10:00,10.48,10.51,10.48,10.51,112000.0,8.2737,8.2974,8.2737,8.2974,112000.0
2009-04-21 11:15:00,10.51,10.55,10.51,10.55,144000.0,8.2974,8.329,8.2974,8.329,144000.0
2009-04-21 11:20:00,10.56,10.57,10.54,10.55,218500.0,8.3369,8.3448,8.3211,8.329,218500.0
2009-04-21 11:25:00,10.55,10.56,10.54,10.54,112500.0,8.329,8.3369,8.3211,8.3211,112500.0
2009-04-21 11:30:00,10.54,10.55,10.54,10.55,128500.0,8.3211,8.329,8.3211,8.329,128500.0
2009-04-21 11:35:00,10.55,10.55,10.54,10.54,97000.0,8.329,8.329,8.3211,8.3211,97000.0
2009-04-21 11:40:00,10.54,10.55,10.53,10.55,162500.0,8.3211,8.329,8.3132,8.329,162500.0
2009-04-21 11:45:00,10.55,10.6,10.55,10.6,214000.0,8.329,8.3685,8.329,8.3685,214000.0
2009-04-21 11:50:00,10.59,10.59,10.57,10.58,179000.0,8.3606,8.3606,8.3448,8.3527,179000.0
2009-04-21 11:55:00,10.58,10.6,10.57,10.58,89000.0,8.3527,8.3685,8.3448,8.3527,89000.0
2009-04-21 12:00:00,10.58,10.59,10.58,10.59,106500.0,8.3527,8.3606,8.3527,8.3606,106500.0
2009-04-21 12:05:00,10.59,10.61,10.59,10.6,114000.0,8.3606,8.3764,8.3606,8.3685,114000.0
2009-04-21 12:10:00,10.6,10.6,10.58,10.59,99500.0,8.3685,8.3685,8.3527,8.3606,99500.0
2009-04-21 12:15:00,10.59,10.6,10.58,10.6,68000.0,8.3606,8.3685,8.3527,8.3685,68000.0
2009-04-21 12:20:00,10.6,10.62,10.6,10.61,115000.0,8.3685,8.3843,8.3685,8.3764,115000.0
2009-04-21 12:25:00,10.61,10.62,10.59,10.6,142500.0,8.3764,8.3843,8.3606,8.3685,142500.0
2009-04-21 12:30:00,10.6,10.61,10.6,10.6,105000.0,8.3685,8.3764,8.3685,8.3685,105000.0
2009-04-21 12:35:00,10.61,10.63,10.6,10.61,171000.0,8.3764,8.3921,8.3685,8.3764,171000.0
2009-04-21 12:40:00,10.61,10.62,10.61,10.62,149000.0,8.3764,8.3843,8.3764,8.3843,149000.0
2009-04-21 12:45:00,10.61,10.64,10.61,10.64,108500.0,8.3764,8.4,8.3764,8.4,108500.0
2009-04-21 12:50:00,10.64,10.65,10.64,10.65,83000.0,8.4,8.4079,8.4,8.4079,83000.0
2009-04-21 12:55:00,10.65,10.65,10.6,10.6,123500.0,8.4079,8.4079,8.3685,8.3685,123500.0
2009-04-21 13:00:00,10.6,10.6,10.58,10.59,175500.0,8.3685,8.3685,8.3527,8.3606,175500.0
2009-04-21 13:05:00,10.59,10.6,10.59,10.6,98000.0,8.3606,8.3685,8.3606,8.3685,98000.0
2009-04-21 13:10:00,10.6,10.63,10.6,10.62,99500.0,8.3685,8.3921,8.3685,8.3843,99500.0
2009-04-21 13:15:00,10.62,10.62,10.58,10.58,369500.0,8.3843,8.3843,8.3527,8.3527,369500.0
2009-04-21 13:20:00,10.58,10.59,10.57,10.58,187500.0,8.3527,8.3606,8.3448,8.3527,187500.0
2009-04-21 13:25:00,10.57,10.59,10.57,10.58,96000.0,8.3448,8.3606,8.3448,8.3527,96000.0
2009-04-21 13:30:00,10.58,10.58,10.54,10.56,133000.0,8.3527,8.3527,8.3211,8.3369,133000.0
2009-04-21 13:35:00,10.56,10.57,10.55,10.55,181000.0,8.3369,8.3448,8.329,8.329,181000.0
2009-04-21 13:40:00,10.55,10.59,10.55,10.56,165000.0,8.329,8.3606,8.329,8.3369,165000.0
2009-04-21 13:45:00,10.56,10.58,10.56,10.57,198500.0,8.3369,8.3527,8.3369,8.3448,198500.0
2009-04-21 13:50:00,10.56,10.57,10.55,10.56,144000.0,8.3369,8.3448,8.329,8.3369,144000.0
2009-04-21 13:55:00,10.56,10.57,10.56,10.56,69000.0,8.3369,8.3448,8.3369,8.3369,69000.0
2009-04-21 14:00:00,10.56,10.59,10.55,10.56,105000.0,8.3369,8.3606,8.329,8.3369,105000.0
2009-04-21 14:05:00,10.55,10.57,10.55,10.56,81500.0,8.329,8.3448,8.329,8.3369,81500.0
2009-04-21 14:10:00,10.57,10.57,10.53,10.53,87000.0,8.3448,8.3448,8.3132,8.3132,87000.0
2009-04-21 14:15:00,10.53,10.53,10.52,10.52,129000.0,8.3132,8.3132,8.3053,8.3053,129000.0
2009-04-21 14:20:00,10.52,10.53,10.52,10.53,121000.0,8.3053,8.3132,8.3053,8.3132,121000.0
2009-04-21 14:25:00,10.52,10.56,10.52,10.56,119000.0,8.3053,8.3369,8.3053,8.3369,119000.0
2009-04-21 14:30:00,10.57,10.59,10.57,10.59,120500.0,8.3448,8.3606,8.3448,8.3606,120500.0
2009-04-21 14:35:00,10.59,10.6,10.59,10.59,122500.0,8.3606,8.3685,8.3606,8.3606,122500.0
2009-04-21 14:40:00,10.6,10.61,10.59,10.6,191500.0,8.3685,8.3764,8.3606,8.3685,191500.0
2009-04-21 14:45:00,10.6,10.62,10.59,10.6,144000.0,8.3685,8.3843,8.3606,8.3685,144000.0
2009-04-21 14:50:00,10.6,10.61,10.57,10.59,172000.0,8.3685,8.3764,8.3448,8.3606,172000.0
2009-04-21 14:55:00,10.59,10.61,10.59,10.59,165000.0,8.3606,8.3764,8.3606,8.3606,165000.0
2009-04-21 15:00:00,10.59,10.61,10.58,10.61,127000.0,8.3606,8.3764,8.3527,8.3764,127000.0
2009-04-21 15:05:00,10.61,10.66,10.6,10.66,208000.0,8.3764,8.4158,8.3685,8.4158,208000.0
2009-04-21 15:10:00,10.66,10.68,10.66,10.67,202000.0,8.4158,8.4316,8.4158,8.4237,202000.0
2009-04-21 15:15:00,10.67,10.7,10.67,10.68,111500.0,8.4237,8.4474,8.4237,8.4316,111500.0
2009-04-21 15:20:00,10.68,10.68,10.64,10.64,242000.0,8.4316,8.4316,8.4,8.4,242000.0
2009-04-21 15:25:00,10.64,10.66,10.62,10.62,195500.0,8.4,8.4158,8.3843,8.3843,195500.0
2009-04-21 15:30:00,10.63,10.64,10.61,10.63,277500.0,8.3921,8.4,8.3764,8.3921,277500.0
2009-04-21 15:35:00,10.63,10.65,10.6,10.65,171000.0,8.3921,8.4079,8.3685,8.4079,171000.0
2009-04-21 15:40:00,10.65,10.66,10.59,10.6,259500.0,8.4079,8.4158,8.3606,8.3685,259500.0
2009-04-21 15:45:00,10.6,10.63,10.6,10.62,217000.0,8.3685,8.3921,8.3685,8.3843,217000.0
2009-04-21 15:50:00,10.62,10.66,10.62,10.66,203000.0,8.3843,8.4158,8.3843,8.4158,203000.0
2009-04-21 15:55:00,10.67,10.7,10.67,10.7,88500.0,8.4237,8.4474,8.4237,8.4474,88500.0
2009-04-22 09:30:00,10.55,10.58,10.52,10.58,182000.0,8.329,8.3527,8.3053,8.3527,182000.0
2009-04-22 09:35:00,10.59,10.65,10.59,10.63,294500.0,8.3606,8.4079,8.3606,8.3921,294500.0
2009-04-22 09:40:00,10.63,10.64,10.61,10.62,323500.0,8.3921,8.4,8.3764,8.3843,323500.0
2009-04-22 09:45:00,10.62,10.62,10.58,10.58,79000.0,8.3843,8.3843,8.3527,8.3527,79000.0
2009-04-22 09:50:00,10.58,10.64,10.57,10.63,225000.0,8.3527,8.4,8.3448,8.3921,225000.0
2009-04-22 09:55:00,10.63,10.66,10.62,10.65,184500.0,8.3921,8.4158,8.3843,8.4079,184500.0
2009-04-22 10:00:00,10.66,10.72,10.66,10.72,325500.0,8.4158,8.4632,8.4158,8.4632,325500.0
2009-04-22 10:05:00,10.72,10.78,10.72,10.77,213000.0,8.4632,8.5106,8.4632,8.5027,213000.0
2009-04-22 10:10:00,10.77,10.81,10.74,10.81,269500.0,8.5027,8.5343,8.479,8.5343,269500.0
2009-04-22 10:15:00,10.82,10.84,10.82,10.82,149000.0,8.5421,8.5579,8.5421,8.5421,149000.0
2009-04-22 10:20:00,10.82,10.88,10.82,10.85,188000.0,8.5421,8.5895,8.5421,8.5658,188000.0
2009-04-22 10:25:00,10.86,10.88,10.86,10.87,255500.0,8.5737,8.5895,8.5737,8.5816,255500.0
2009-04-22 10:30:00,10.87,10.89,10.83,10.83,155000.0,8.5816,8.5974,8.55,8.55,155000.0
2009-04-22 10:35:00,10.83,10.86,10.83,10.86,246500.0,8.55,8.5737,8.55,8.5737,246500.0
2009-04-22 10:40:00,10.86,10.88,10.85,10.85,190000.0,8.5737,8.5895,8.5658,8.5658,190000.0
2009-04-22 10:45:00,10.85,10.86,10.84,10.85,231500.0,8.5658,8.5737,8.5579,8.5658,231500.0
2009-04-22 10:50:00,10.84,10.86,10.84,10.86,350500.0,8.5579,8.5737,8.5579,8.5737,350500.0
2009-04-22 10:55:00,10.86,10.89,10.83,10.84,271000.0,8.5737,8.5974,8.55,8.5579,271000.0
2009-04-22 11:00:00,10.83,10.86,10.83,10.85,283500.0,8.55,8.5737,8.55,8.5658,283500.0
2009-04-22 11:05:00,10.85,10.85,10.83,10.85,246500.0,8.5658,8.5658,8.55,8.5658,246500.0
2009-04-22 11:10:00,10.84,10.85,10.83,10.85,343000.0,8.5579,8.5658,8.55,8.5658,343000.0
2009-04-22 11:15:00,10.85,10.86,10.85,10.85,302500.0,8.5658,8.5737,8.5658,8.5658,302500.0
2009-04-22 11:20:00,10.86,10.88,10.85,10.88,237000.0,8.5737,8.5895,8.5658,8.5895,237000.0
2009-04-22 11:25:00,10.88,10.89,10.87,10.89,245000.0,8.5895,8.5974,8.5816,8.5974,245000.0
2009-04-22 11:30:00,10.9,10.91,10.89,10.89,240000.0,8.6053,8.6132,8.5974,8.5974,240000.0
2009-04-22 11:35:00,10.89,10.91,10.89,10.91,169500.0,8.5974,8.6132,8.5974,8.6132,169500.0
2009-04-22 11:40:00,10.91,10.93,10.91,10.91,194500.0,8.6132,8.629,8.6132,8.6132,194500.0
2009-04-22 11:45:00,10.92,10.93,10.92,10.92,180500.0,8.6211,8.629,8.6211,8.6211,180500.0
2009-04-22 11:50:00,10.92,10.94,10.92,10.93,223000.0,8.6211,8.6369,8.6211,8.629,223000.0
2009-04-22 11:55:00,10.93,10.94,10.92,10.94,195000.0,8.629,8.6369,8.6211,8.6369,195000.0
2009-04-22 12:00:00,10.95,10.95,10.91,10.91,222500.0,8.6448,8.6448,8.6132,8.6132,222500.0
2009-04-22 12:05:00,10.91,10.94,10.91,10.94,213500.0,8.6132,8.6369,8.6132,8.6369,213500.0
2009-04-22 12:10:00,10.93,10.94,10.93,10.93,185000.0,8.629,8.6369,8.629,8.629,185000.0
2009-04-22 12:15:00,10.93,10.94,10.92,10.92,120000.0,8.629,8.6369,8.6211,8.6211,120000.0
2009-04-22 12:20:00,10.92,10.92,10.9,10.91,109000.0,8.6211,8.6211,8.6053,8.6132,109000.0
2009-04-22 12:25:00,10.91,10.91,10.87,10.87,136500.0,8.6132,8.6132,8.5816,8.5816,136500.0
2009-04-22 12:30:00,10.87,10.87,10.86,10.86,107500.0,8.5816,8.5816,8.5737,8.5737,107500.0
2009-04-22 12:35:00,10.86,10.86,10.84,10.86,133000.0,8.5737,8.5737,8.5579,8.5737,133000.0
2009-04-22 12:40:00,10.86,10.86,10.82,10.82,159000.0,8.5737,8.5737,8.5421,8.5421,159000.0
2009-04-22 12:45:00,10.82,10.82,10.78,10.79,306500.0,8.5421,8.5421,8.5106,8.5185,306500.0
2009-04-22 12:50:00,10.8,10.8,10.78,10.8,229000.0,8.5264,8.5264,8.5106,8.5264,229000.0
2009-04-22 12:55:00,10.8,10.83,10.8,10.82,320500.0,8.5264,8.55,8.5264,8.5421,320500.0
2009-04-22 13:00:00,10.82,10.84,10.81,10.83,195000.0,8.5421,8.5579,8.5343,8.55,195000.0
2009-04-22 13:05:00,10.82,10.83,10.81,10.82,293000.0,8.5421,8.55,8.5343,8.5421,293000.0
2009-04-22 13:10:00,10.82,10.83,10.79,10.82,226000.0,8.5421,8.55,8.5185,8.5421,226000.0
2009-04-22 13:15:00,10.82,10.85,10.82,10.84,249000.0,8.5421,8.5658,8.5421,8.5579,249000.0
2009-04-22 13:20:00,10.84,10.86,10.84,10.86,238500.0,8.5579,8.5737,8.5579,8.5737,238500.0
2009-04-22 13:25:00,10.85,10.89,10.84,10.88,337500.0,8.5658,8.5974,8.5579,8.5895,337500.0
2009-04-22 13:30:00,10.88,10.91,10.86,10.9,246500.0,8.5895,8.6132,8.5737,8.6053,246500.0
2009-04-22 13:35:00,10.91,10.92,10.9,10.9,259000.0,8.6132,8.6211,8.6053,8.6053,259000.0
2009-04-22 13:40:00,10.9,10.91,10.87,10.87,161500.0,8.6053,8.6132,8.5816,8.5816,161500.0
2009-04-22 13:45:00,10.88,10.88,10.86,10.88,271500.0,8.5895,8.5895,8.5737,8.5895,271500.0
2009-04-22 13:50:00,10.88,10.89,10.87,10.88,99500.0,8.5895,8.5974,8.5816,8.5895,99500.0
2009-04-22 13:55:00,10.88,10.88,10.84,10.84,200000.0,8.5895,8.5895,8.5579,8.5579,200000.0
2009-04-22 14:00:00,10.84,10.86,10.83,10.85,235500.0,8.5579,8.5737,8.55,8.5658,235500.0
2009-04-22 14:05:00,10.84,10.88,10.84,10.87,156000.0,8.5579,8.5895,8.5579,8.5816,156000.0
2009-04-22 14:10:00,10.87,10.89,10.86,10.89,470500.0,8.5816,8.5974,8.5737,8.5974,470500.0
2009-04-22 14:15:00,10.89,10.91,10.89,10.9,302500.0,8.5974,8.6132,8.5974,8.6053,302500.0
2009-04-22 14:20:00,10.9,10.92,10.9,10.9,230500.0,8.6053,8.6211,8.6053,8.6053,230500.0
2009-04-22 14:25:00,10.91,10.92,10.9,10.92,487500.0,8.6132,8.6211,8.6053,8.6211,487500.0
2009-04-22 14:30:00,10.92,10.96,10.92,10.95,270000.0,8.6211,8.6527,8.6211,8.6448,270000.0
2009-04-22 14:35:00,10.95,10.97,10.95,10.97,317000.0,8.6448,8.6606,8.6448,8.6606,317000.0
2009-04-22 14:40:00,10.97,10.99,10.96,10.97,262000.0,8.6606,8.6764,8.6527,8.6606,262000.0
2009-04-22 14:45:00,10.97,10.98,10.96,10.96,208500.0,8.6606,8.6685,8.6527,8.6527,208500.0
2009-04-22 14:50:00,10.96,10.98,10.96,10.98,200000.0,8.6527,8.6685,8.6527,8.6685,200000.0
2009-04-22 14:55:00,10.98,10.98,10.92,10.93,410000.0,8.6685,8.6685,8.6211,8.629,410000.0
2009-04-22 15:00:00,10.93,10.94,10.9,10.93,484500.0,8.629,8.6369,8.6053,8.629,484500.0
2009-04-22 15:05:00,10.93,10.94,10.92,10.94,331000.0,8.629,8.6369,8.6211,8.6369,331000.0
2009-04-22 15:10:00,10.94,11.0,10.94,10.99,364000.0,8.6369,8.6843,8.6369,8.6764,364000.0
2009-04-22 15:15:00,10.99,11.0,10.91,10.92,282000.0,8.6764,8.6843,8.6132,8.6211,282000.0
2009-04-22 15:20:00,10.92,10.95,10.91,10.93,430500.0,8.6211,8.6448,8.6132,8.629,430500.0
2009-04-22 15:25:00,10.93,10.94,10.91,10.92,486000.0,8.629,8.6369,8.6132,8.6211,486000.0
2009-04-22 15:30:00,10.92,10.93,10.9,10.93,209000.0,8.6211,8.629,8.6053,8.629,209000.0
2009-04-22 15:35:00,10.93,10.94,10.83,10.85,300000.0,8.629,8.6369,8.55,8.5658,300000.0
2009-04-22 15:40:00,10.85,10.88,10.81,10.84,538000.0,8.5658,8.5895,8.5343,8.5579,538000.0
2009-04-22 15:45:00,10.84,10.85,10.78,10.8,285000.0,8.5579,8.5658,8.5106,8.5264,285000.0
2009-04-22 15:50:00,10.8,10.82,10.76,10.77,262000.0,8.5264,8.5421,8.4948,8.5027,262000.0
2009-04-22 15:55:00,10.77,10.77,10.71,10.72,302500.0,8.5027,8.5027,8.4553,8.4632,302500.0
2009-04-23 09:30:00,10.77,10.77,10.71,10.71,397500.0,8.5027,8.5027,8.4553,8.4553,397500.0
2009-04-23 09:35:00,10.7,10.77,10.69,10.76,505500.0,8.4474,8.5027,8.4395,8.4948,505500.0
2009-04-23 09:40:00,10.75,10.78,10.72,10.75,432000.0,8.4869,8.5106,8.4632,8.4869,432000.0
2009-04-23 09:45:00,10.74,10.75,10.72,10.73,529500.0,8.479,8.4869,8.4632,8.4711,529500.0
2009-04-23 09:50:00,10.74,10.75,10.69,10.7,280000.0,8.479,8.4869,8.4395,8.4474,280000.0
2009-04-23 09:55:00,10.69,10.69,10.65,10.65,141500.0,8.4395,8.4395,8.4079,8.4079,141500.0
2009-04-23 10:00:00,10.65,10.65,10.55,10.57,191500.0,8.4079,8.4079,8.329,8.3448,191500.0
2009-04-23 10:05:00,10.57,10.6,10.56,10.58,160000.0,8.3448,8.3685,8.3369,8.3527,160000.0
2009-04-23 10:10:00,10.59,10.62,10.59,10.59,66000.0,8.3606,8.3843,8.3606,8.3606,66000.0
2009-04-23 10:15:00,10.59,10.62,10.58,10.62,117000.0,8.3606,8.3843,8.3527,8.3843,117000.0
2009-04-23 10:20:00,10.61,10.66,10.59,10.65,128000.0,8.3764,8.4158,8.3606,8.4079,128000.0
2009-04-23 10:25:00,10.65,10.67,10.65,10.66,89000.0,8.4079,8.4237,8.4079,8.4158,89000.0
2009-04-23 10:30:00,10.66,10.66,10.63,10.65,99000.0,8.4158,8.4158,8.3921,8.4079,99000.0
2009-04-23 10:35:00,10.66,10.7,10.66,10.66,123500.0,8.4158,8.4474,8.4158,8.4158,123500.0
2009-04-23 10:40:00,10.67,10.68,10.61,10.61,169000.0,8.4237,8.4316,8.3764,8.3764,169000.0
2009-04-23 10:45:00,10.61,10.62,10.59,10.61,154500.0,8.3764,8.3843,8.3606,8.3764,154500.0
2009-04-23 10:50:00,10.6,10.61,10.59,10.59,105500.0,8.3685,8.3764,8.3606,8.3606,105500.0
2009-04-23 10:55:00,10.58,10.61,10.57,10.57,96500.0,8.3527,8.3764,8.3448,8.3448,96500.0
2009-04-23 11:00:00,10.56,10.6,10.55,10.6,88000.0,8.3369,8.3685,8.329,8.3685,88000.0
2009-04-23 11:05:00,10.59,10.59,10.57,10.57,53500.0,8.3606,8.3606,8.3448,8.3448,53500.0
2009-04-23 11:10:00,10.56,10.57,10.52,10.52,87000.0,8.3369,8.3448,8.3053,8.3053,87000.0
2009-04-23 11:15:00,10.52,10.52,10.5,10.5,54500.0,8.3053,8.3053,8.2895,8.2895,54500.0
2009-04-23 11:20:00,10.5,10.55,10.5,10.53,127500.0,8.2895,8.329,8.2895,8.3132,127500.0
2009-04-23 11:25:00,10.53,10.55,10.52,10.53,108000.0,8.3132,8.329,8.3053,8.3132,108000.0
2009-04-23 11:30:00,10.53,10.54,10.51,10.54,130500.0,8.3132,8.3211,8.2974,8.3211,130500.0
2009-04-23 11:35:00,10.54,10.55,10.53,10.53,71500.0,8.3211,8.329,8.3132,8.3132,71500.0
2009-04-23 11:40:00,10.53,10.54,10.51,10.54,127500.0,8.3132,8.3211,8.2974,8.3211,127500.0
2009-04-23 11:45:00,10.54,10.54,10.53,10.54,160500.0,8.3211,8.3211,8.3132,8.3211,160500.0
2009-04-23 11:50:00,10.54,10.55,10.54,10.54,38500.0,8.3211,8.329,8.3211,8.3211,38500.0
2009-04-23 11:55:00,10.54,10.54,10.5,10.52,131000.0,8.3211,8.3211,8.2895,8.3053,131000.0
2009-04-23 12:00:00,10.52,10.53,10.51,10.52,149500.0,8.3053,8.3132,8.2974,8.3053,149500.0
2009-04-23 12:05:00,10.53,10.53,10.52,10.52,119000.0,8.3132,8.3132,8.3053,8.3053,119000.0
2009-04-23 12:10:00,10.53,10.57,10.53,10.56,93500.0,8.3132,8.3448,8.3132,8.3369,93500.0
2009-04-23 12:15:00,10.57,10.59,10.57,10.59,87000.0,8.3448,8.3606,8.3448,8.3606,87000.0
2009-04-23 12:20:00,10.59,10.6,10.58,10.58,111000.0,8.3606,8.3685,8.3527,8.3527,111000.0
2009-04-23 12:25:00,10.58,10.58,10.57,10.58,159500.0,8.3527,8.3527,8.3448,8.3527,159500.0
2009-04-23 12:30:00,10.58,10.58,10.54,10.55,109000.0,8.3527,8.3527,8.3211,8.329,109000.0
2009-04-23 12:35:00,10.55,10.58,10.55,10.58,88000.0,8.329,8.3527,8.329,8.3527,88000.0
2009-04-23 12:40:00,10.58,10.61,10.58,10.6,121500.0,8.3527,8.3764,8.3527,8.3685,121500.0
2009-04-23 12:45:00,10.6,10.6,10.6,10.6,135500.0,8.3685,8.3685,8.3685,8.3685,135500.0
2009-04-23 12:50:00,10.6,10.6,10.59,10.6,95000.0,8.3685,8.3685,8.3606,8.3685,95000.0
2009-04-23 12:55:00,10.6,10.62,10.59,10.61,131500.0,8.3685,8.3843,8.3606,8.3764,131500.0
2009-04-23 13:00:00,10.61,10.64,10.61,10.64,203000.0,8.3764,8.4,8.3764,8.4,203000.0
2009-04-23 13:05:00,10.63,10.65,10.63,10.64,136500.0,8.3921,8.4079,8.3921,8.4,136500.0
2009-04-23 13:10:00,10.64,10.65,10.6,10.61,230500.0,8.4,8.4079,8.3685,8.3764,230500.0
2009-04-23 13:15:00,10.61,10.64,10.61,10.63,187000.0,8.3764,8.4,8.3764,8.3921,187000.0
2009-04-23 13:20:00,10.63,10.66,10.63,10.66,105500.0,8.3921,8.4158,8.3921,8.4158,105500.0
2009-04-23 13:25:00,10.66,10.68,10.65,10.66,283500.0,8.4158,8.4316,8.4079,8.4158,283500.0
2009-04-23 13:30:00,10.66,10.67,10.61,10.62,288500.0,8.4158,8.4237,8.3764,8.3843,288500.0
2009-04-23 13:35:00,10.62,10.65,10.62,10.63,295000.0,8.3843,8.4079,8.3843,8.3921,295000.0
2009-04-23 13:40:00,10.63,10.63,10.6,10.61,330500.0,8.3921,8.3921,8.3685,8.3764,330500.0
2009-04-23 13:45:00,10.61,10.61,10.58,10.59,175500.0,8.3764,8.3764,8.3527,8.3606,175500.0
2009-04-23 13:50:00,10.59,10.59,10.56,10.58,203000.0,8.3606,8.3606,8.3369,8.3527,203000.0
2009-04-23 13:55:00,10.58,10.6,10.57,10.6,132000.0,8.3527,8.3685,8.3448,8.3685,132000.0
2009-04-23 14:00:00,10.6,10.6,10.55,10.57,285000.0,8.3685,8.3685,8.329,8.3448,285000.0
2009-04-23 14:05:00,10.57,10.57,10.55,10.55,180500.0,8.3448,8.3448,8.329,8.329,180500.0
2009-04-23 14:10:00,10.56,10.56,10.54,10.55,140500.0,8.3369,8.3369,8.3211,8.329,140500.0
2009-04-23 14:15:00,10.55,10.59,10.54,10.58,298500.0,8.329,8.3606,8.3211,8.3527,298500.0
2009-04-23 14:20:00,10.58,10.59,10.57,10.58,253500.0,8.3527,8.3606,8.3448,8.3527,253500.0
2009-04-23 14:25:00,10.58,10.61,10.57,10.6,246000.0,8.3527,8.3764,8.3448,8.3685,246000.0
2009-04-23 14:30:00,10.61,10.62,10.6,10.6,220000.0,8.3764,8.3843,8.3685,8.3685,220000.0
2009-04-23 14:35:00,10.61,10.66,10.6,10.65,217000.0,8.3764,8.4158,8.3685,8.4079,217000.0
2009-04-23 14:40:00,10.65,10.67,10.64,10.65,180500.0,8.4079,8.4237,8.4,8.4079,180500.0
2009-04-23 14:45:00,10.65,10.66,10.64,10.65,229000.0,8.4079,8.4158,8.4,8.4079,229000.0
2009-04-23 14:50:00,10.65,10.66,10.63,10.63,188000.0,8.4079,8.4158,8.3921,8.3921,188000.0
2009-04-23 14:55:00,10.63,10.63,10.58,10.6,339500.0,8.3921,8.3921,8.3527,8.3685,339500.0
2009-04-23 15:00:00,10.59,10.61,10.56,10.59,387000.0,8.3606,8.3764,8.3369,8.3606,387000.0
2009-04-23 15:05:00,10.59,10.6,10.57,10.59,294500.0,8.3606,8.3685,8.3448,8.3606,294500.0
2009-04-23 15:10:00,10.59,10.59,10.54,10.56,274500.0,8.3606,8.3606,8.3211,8.3369,274500.0
2009-04-23 15:15:00,10.55,10.56,10.52,10.54,271500.0,8.329,8.3369,8.3053,8.3211,271500.0
2009-04-23 15:20:00,10.54,10.59,10.52,10.58,210000.0,8.3211,8.3606,8.3053,8.3527,210000.0
2009-04-23 15:25:00,10.59,10.59,10.55,10.57,227500.0,8.3606,8.3606,8.329,8.3448,227500.0
2009-04-23 15:30:00,10.57,10.6,10.53,10.57,358000.0,8.3448,8.3685,8.3132,8.3448,358000.0
2009-04-23 15:35:00,10.57,10.59,10.54,10.57,554000.0,8.3448,8.3606,8.3211,8.3448,554000.0
2009-04-23 15:40:00,10.57,10.65,10.57,10.63,210500.0,8.3448,8.4079,8.3448,8.3921,210500.0
2009-04-23 15:45:00,10.64,10.66,10.6,10.64,310500.0,8.4,8.4158,8.3685,8.4,310500.0
2009-04-23 15:50:00,10.64,10.71,10.62,10.7,249500.0,8.4,8.4553,8.3843,8.4474,249500.0
2009-04-23 15:55:00,10.7,10.71,10.69,10.71,240000.0,8.4474,8.4553,8.4395,8.4553,240000.0
2009-04-24 09:30:00,10.81,10.81,10.74,10.75,321500.0,8.5343,8.5343,8.479,8.4869,321500.0
2009-04-24 09:35:00,10.74,10.78,10.71,10.78,245000.0,8.479,8.5106,8.4553,8.5106,245000.0
2009-04-24 09:40:00,10.78,10.79,10.75,10.77,170500.0,8.5106,8.5185,8.4869,8.5027,170500.0
2009-04-24 09:45:00,10.77,10.78,10.73,10.75,270000.0,8.5027,8.5106,8.4711,8.4869,270000.0
2009-04-24 09:50:00,10.74,10.82,10.74,10.78,242000.0,8.479,8.5421,8.479,8.5106,242000.0
2009-04-24 09:55:00,10.78,10.83,10.76,10.83,254500.0,8.5106,8.55,8.4948,8.55,254500.0
2009-04-24 10:00:00,10.84,10.89,10.83,10.86,343500.0,8.5579,8.5974,8.55,8.5737,343500.0
2009-04-24 10:05:00,10.86,10.88,10.83,10.83,209500.0,8.5737,8.5895,8.55,8.55,209500.0
2009-04-24 10:10:00,10.83,10.84,10.81,10.83,106500.0,8.55,8.5579,8.5343,8.55,106500.0
2009-04-24 10:15:00,10.82,10.84,10.81,10.83,221000.0,8.5421,8.5579,8.5343,8.55,221000.0
2009-04-24 10:20:00,10.83,10.84,10.78,10.8,238500.0,8.55,8.5579,8.5106,8.5264,238500.0
2009-04-24 10:25:00,10.8,10.84,10.78,10.82,217500.0,8.5264,8.5579,8.5106,8.5421,217500.0
2009-04-24 10:30:00,10.83,10.85,10.82,10.85,165500.0,8.55,8.5658,8.5421,8.5658,165500.0
2009-04-24 10:35:00,10.85,10.86,10.83,10.84,137000.0,8.5658,8.5737,8.55,8.5579,137000.0
2009-04-24 10:40:00,10.84,10.85,10.83,10.83,151500.0,8.5579,8.5658,8.55,8.55,151500.0
2009-04-24 10:45:00,10.83,10.87,10.82,10.86,249000.0,8.55,8.5816,8.5421,8.5737,249000.0
2009-04-24 10:50:00,10.86,10.87,10.85,10.86,144500.0,8.5737,8.5816,8.5658,8.5737,144500.0
2009-04-24 10:55:00,10.86,10.89,10.86,10.87,150000.0,8.5737,8.5974,8.5737,8.5816,150000.0
2009-04-24 11:00:00,10.88,10.89,10.87,10.87,121000.0,8.5895,8.5974,8.5816,8.5816,121000.0
2009-04-24 11:05:00,10.87,10.87,10.85,10.87,83500.0,8.5816,8.5816,8.5658,8.5816,83500.0
2009-04-24 11:10:00,10.87,10.88,10.86,10.87,138000.0,8.5816,8.5895,8.5737,8.5816,138000.0
2009-04-24 11:15:00,10.87,10.9,10.87,10.88,165500.0,8.5816,8.6053,8.5816,8.5895,165500.0
2009-04-24 11:20:00,10.88,10.88,10.86,10.87,89500.0,8.5895,8.5895,8.5737,8.5816,89500.0
2009-04-24 11:25:00,10.88,10.9,10.87,10.89,109500.0,8.5895,8.6053,8.5816,8.5974,109500.0
2009-04-24 11:30:00,10.89,10.92,10.89,10.92,156500.0,8.5974,8.6211,8.5974,8.6211,156500.0
2009-04-24 11:35:00,10.92,10.92,10.91,10.92,74000.0,8.6211,8.6211,8.6132,8.6211,74000.0
2009-04-24 11:40:00,10.92,10.92,10.9,10.92,123000.0,8.6211,8.6211,8.6053,8.6211,123000.0
2009-04-24 11:45:00,10.91,10.94,10.91,10.92,154000.0,8.6132,8.6369,8.6132,8.6211,154000.0
2009-04-24 11:50:00,10.92,10.93,10.92,10.93,84000.0,8.6211,8.629,8.6211,8.629,84000.0
2009-04-24 11:55:00,10.93,10.94,10.92,10.93,185000.0,8.629,8.6369,8.6211,8.629,185000.0
2009-04-24 12:00:00,10.93,10.94,10.9,10.92,223000.0,8.629,8.6369,8.6053,8.6211,223000.0
2009-04-24 12:05:00,10.92,10.93,10.92,10.93,136000.0,8.6211,8.629,8.6211,8.629,136000.0
2009-04-24 12:10:00,10.93,10.93,10.92,10.93,136000.0,8.629,8.629,8.6211,8.629,136000.0
2009-04-24 12:15:00,10.93,10.94,10.92,10.92,127500.0,8.629,8.6369,8.6211,8.6211,127500.0
2009-04-24 12:20:00,10.92,10.94,10.91,10.93,151000.0,8.6211,8.6369,8.6132,8.629,151000.0
2009-04-24 12:25:00,10.93,10.93,10.92,10.92,60500.0,8.629,8.629,8.6211,8.6211,60500.0
2009-04-24 12:30:00,10.92,10.95,10.92,10.93,95500.0,8.6211,8.6448,8.6211,8.629,95500.0
2009-04-24 12:35:00,10.94,10.97,10.94,10.96,112000.0,8.6369,8.6606,8.6369,8.6527,112000.0
2009-04-24 12:40:00,10.97,10.97,10.95,10.95,67500.0,8.6606,8.6606,8.6448,8.6448,67500.0
2009-04-24 12:45:00,10.95,10.96,10.93,10.94,97000.0,8.6448,8.6527,8.629,8.6369,97000.0
2009-04-24 12:50:00,10.94,10.96,10.93,10.95,234500.0,8.6369,8.6527,8.629,8.6448,234500.0
2009-04-24 12:55:00,10.95,10.98,10.95,10.96,95000.0,8.6448,8.6685,8.6448,8.6527,95000.0
2009-04-24 13:00:00,10.97,10.97,10.96,10.97,64500.0,8.6606,8.6606,8.6527,8.6606,64500.0
2009-04-24 13:05:00,10.97,10.97,10.95,10.96,126000.0,8.6606,8.6606,8.6448,8.6527,126000.0
2009-04-24 13:10:00,10.96,10.96,10.95,10.96,104000.0,8.6527,8.6527,8.6448,8.6527,104000.0
2009-04-24 13:15:00,10.96,10.97,10.95,10.97,105000.0,8.6527,8.6606,8.6448,8.6606,105000.0
2009-04-24 13:20:00,10.97,10.99,10.97,10.99,75000.0,8.6606,8.6764,8.6606,8.6764,75000.0
2009-04-24 13:25:00,10.98,10.99,10.96,10.97,110500.0,8.6685,8.6764,8.6527,8.6606,110500.0
2009-04-24 13:30:00,10.97,10.97,10.94,10.95,202000.0,8.6606,8.6606,8.6369,8.6448,202000.0
2009-04-24 13:35:00,10.95,10.95,10.92,10.93,128500.0,8.6448,8.6448,8.6211,8.629,128500.0
2009-04-24 13:40:00,10.92,10.94,10.92,10.93,83500.0,8.6211,8.6369,8.6211,8.629,83500.0
2009-04-24 13:45:00,10.94,10.94,10.93,10.94,22000.0,8.6369,8.6369,8.629,8.6369,22000.0
2009-04-24 13:50:00,10.94,10.94,10.93,10.93,55500.0,8.6369,8.6369,8.629,8.629,55500.0
2009-04-24 13:55:00,10.93,10.94,10.93,10.93,71500.0,8.629,8.6369,8.629,8.629,71500.0
2009-04-24 14:00:00,10.94,10.99,10.87,10.94,447500.0,8.6369,8.6764,8.5816,8.6369,447500.0
2009-04-24 14:05:00,10.94,10.97,10.88,10.89,536500.0,8.6369,8.6606,8.5895,8.5974,536500.0
2009-04-24 14:10:00,10.89,10.91,10.81,10.84,315500.0,8.5974,8.6132,8.5343,8.5579,315500.0
2009-04-24 14:15:00,10.84,10.9,10.84,10.9,428000.0,8.5579,8.6053,8.5579,8.6053,428000.0
2009-04-24 14:20:00,10.9,10.93,10.87,10.9,369000.0,8.6053,8.629,8.5816,8.6053,369000.0
2009-04-24 14:25:00,10.9,10.93,10.88,10.93,276000.0,8.6053,8.629,8.5895,8.629,276000.0
2009-04-24 14:30:00,10.94,10.96,10.93,10.95,223500.0,8.6369,8.6527,8.629,8.6448,223500.0
2009-04-24 14:35:00,10.96,10.99,10.95,10.98,214000.0,8.6527,8.6764,8.6448,8.6685,214000.0
2009-04-24 14:40:00,10.98,11.01,10.96,11.01,151000.0,8.6685,8.6921,8.6527,8.6921,151000.0
2009-04-24 14:45:00,11.01,11.04,10.98,10.99,151000.0,8.6921,8.7158,8.6685,8.6764,151000.0
2009-04-24 14:50:00,10.99,11.02,10.99,11.02,127500.0,8.6764,8.7,8.6764,8.7,127500.0
2009-04-24 14:55:00,11.02,11.04,11.01,11.04,141000.0,8.7,8.7158,8.6921,8.7158,141000.0
2009-04-24 15:00:00,11.04,11.06,11.01,11.04,217000.0,8.7158,8.7316,8.6921,8.7158,217000.0
2009-04-24 15:05:00,11.04,11.06,11.04,11.04,124000.0,8.7158,8.7316,8.7158,8.7158,124000.0
2009-04-24 15:10:00,11.04,11.04,11.01,11.03,161000.0,8.7158,8.7158,8.6921,8.7079,161000.0
2009-04-24 15:15:00,11.03,11.04,11.02,11.02,176000.0,8.7079,8.7158,8.7,8.7,176000.0
2009-04-24 15:20:00,11.02,11.05,11.02,11.05,124000.0,8.7,8.7237,8.7,8.7237,124000.0
2009-04-24 15:25:00,11.05,11.05,11.0,11.02,129000.0,8.7237,8.7237,8.6843,8.7,129000.0
2009-04-24 15:30:00,11.03,11.05,11.02,11.03,144500.0,8.7079,8.7237,8.7,8.7079,144500.0
2009-04-24 15:35:00,11.03,11.03,11.0,11.03,145000.0,8.7079,8.7079,8.6843,8.7079,145000.0
2009-04-24 15:40:00,11.03,11.05,11.02,11.03,311500.0,8.7079,8.7237,8.7,8.7079,311500.0
2009-04-24 15:45:00,11.03,11.05,11.03,11.04,233000.0,8.7079,8.7237,8.7079,8.7158,233000.0
2009-04-24 15:50:00,11.04,11.05,10.98,10.99,289000.0,8.7158,8.7237,8.6685,8.6764,289000.0
2009-04-24 15:55:00,11.0,11.0,10.93,10.96,290500.0,8.6843,8.6843,8.629,8.6527,290500.0
2009-04-27 09:30:00,10.81,10.84,10.78,10.84,218500.0,8.5343,8.5579,8.5106,8.5579,218500.0
2009-04-27 09:35:00,10.85,10.86,10.8,10.84,135500.0,8.5658,8.5737,8.5264,8.5579,135500.0
2009-04-27 09:40:00,10.85,10.86,10.8,10.85,105000.0,8.5658,8.5737,8.5264,8.5658,105000.0
2009-04-27 09:45:00,10.86,10.88,10.84,10.88,46500.0,8.5737,8.5895,8.5579,8.5895,46500.0
2009-04-27 09:50:00,10.88,10.92,10.87,10.91,69500.0,8.5895,8.6211,8.5816,8.6132,69500.0
2009-04-27 09:55:00,10.91,10.92,10.9,10.91,80500.0,8.6132,8.6211,8.6053,8.6132,80500.0
2009-04-27 10:00:00,10.92,10.94,10.9,10.92,123000.0,8.6211,8.6369,8.6053,8.6211,123000.0
2009-04-27 10:05:00,10.92,10.92,10.87,10.87,103000.0,8.6211,8.6211,8.5816,8.5816,103000.0
2009-04-27 10:10:00,10.87,10.88,10.84,10.87,132000.0,8.5816,8.5895,8.5579,8.5816,132000.0
2009-04-27 10:15:00,10.87,10.94,10.84,10.94,223000.0,8.5816,8.6369,8.5579,8.6369,223000.0
2009-04-27 10:20:00,10.94,10.95,10.92,10.94,115500.0,8.6369,8.6448,8.6211,8.6369,115500.0
2009-04-27 10:25:00,10.95,10.95,10.92,10.93,62500.0,8.6448,8.6448,8.6211,8.629,62500.0
2009-04-27 10:30:00,10.92,10.92,10.9,10.9,43500.0,8.6211,8.6211,8.6053,8.6053,43500.0
2009-04-27 10:35:00,10.9,10.97,10.9,10.97,60500.0,8.6053,8.6606,8.6053,8.6606,60500.0
2009-04-27 10:40:00,10.97,11.0,10.95,10.99,68500.0,8.6606,8.6843,8.6448,8.6764,68500.0
2009-04-27 10:45:00,10.99,11.0,10.99,10.99,32000.0,8.6764,8.6843,8.6764,8.6764,32000.0
2009-04-27 10:50:00,10.98,10.98,10.96,10.98,110000.0,8.6685,8.6685,8.6527,8.6685,110000.0
2009-04-27 10:55:00,10.98,11.01,10.97,11.0,52000.0,8.6685,8.6921,8.6606,8.6843,52000.0
2009-04-27 11:00:00,11.01,11.02,11.0,11.01,71500.0,8.6921,8.7,8.6843,8.6921,71500.0
2009-04-27 11:05:00,11.01,11.03,11.0,11.03,73000.0,8.6921,8.7079,8.6843,8.7079,73000.0
2009-04-27 11:10:00,11.03,11.03,11.01,11.02,40000.0,8.7079,8.7079,8.6921,8.7,40000.0
2009-04-27 11:15:00,11.02,11.02,10.99,10.99,46000.0,8.7,8.7,8.6764,8.6764,46000.0
2009-04-27 11:20:00,10.98,11.0,10.98,11.0,49000.0,8.6685,8.6843,8.6685,8.6843,49000.0
2009-04-27 11:25:00,10.99,11.01,10.99,11.01,25000.0,8.6764,8.6921,8.6764,8.6921,25000.0
2009-04-27 11:30:00,11.02,11.02,10.98,10.98,20500.0,8.7,8.7,8.6685,8.6685,20500.0
2009-04-27 11:35:00,10.98,11.01,10.98,11.0,50500.0,8.6685,8.6921,8.6685,8.6843,50500.0
2009-04-27 11:40:00,11.0,11.01,10.98,10.99,73500.0,8.6843,8.6921,8.6685,8.6764,73500.0
2009-04-27 11:45:00,10.99,11.01,10.98,11.01,60000.0,8.6764,8.6921,8.6685,8.6921,60000.0
2009-04-27 11:50:00,11.01,11.01,10.99,10.99,30000.0,8.6921,8.6921,8.6764,8.6764,30000.0
2009-04-27 11:55:00,11.0,11.0,10.99,11.0,27500.0,8.6843,8.6843,8.6764,8.6843,27500.0
2009-04-27 12:00:00,11.0,11.04,11.0,11.04,36000.0,8.6843,8.7158,8.6843,8.7158,36000.0
2009-04-27 12:05:00,11.04,11.04,11.02,11.02,78500.0,8.7158,8.7158,8.7,8.7,78500.0
2009-04-27 12:10:00,11.02,11.02,11.0,11.01,42500.0,8.7,8.7,8.6843,8.6921,42500.0
2009-04-27 12:15:00,11.01,11.01,10.98,10.99,48000.0,8.6921,8.6921,8.6685,8.6764,48000.0
2009-04-27 12:20:00,10.98,11.0,10.98,11.0,29500.0,8.6685,8.6843,8.6685,8.6843,29500.0
2009-04-27 12:25:00,10.99,10.99,10.98,10.98,19000.0,8.6764,8.6764,8.6685,8.6685,19000.0
2009-04-27 12:30:00,10.99,10.99,10.97,10.97,22500.0,8.6764,8.6764,8.6606,8.6606,22500.0
2009-04-27 12:35:00,10.97,10.97,10.95,10.96,26500.0,8.6606,8.6606,8.6448,8.6527,26500.0
2009-04-27 12:40:00,10.95,10.96,10.93,10.94,34500.0,8.6448,8.6527,8.629,8.6369,34500.0
2009-04-27 12:45:00,10.94,10.94,10.93,10.93,36500.0,8.6369,8.6369,8.629,8.629,36500.0
2009-04-27 12:50:00,10.93,10.93,10.91,10.92,37500.0,8.629,8.629,8.6132,8.6211,37500.0
2009-04-27 12:55:00,10.92,10.94,10.92,10.94,74500.0,8.6211,8.6369,8.6211,8.6369,74500.0
2009-04-27 13:00:00,10.93,10.94,10.91,10.92,29000.0,8.629,8.6369,8.6132,8.6211,29000.0
2009-04-27 13:05:00,10.91,10.91,10.9,10.91,49500.0,8.6132,8.6132,8.6053,8.6132,49500.0
2009-04-27 13:10:00,10.91,10.92,10.91,10.92,66500.0,8.6132,8.6211,8.6132,8.6211,66500.0
2009-04-27 13:15:00,10.92,10.92,10.89,10.89,68500.0,8.6211,8.6211,8.5974,8.5974,68500.0
2009-04-27 13:20:00,10.89,10.89,10.87,10.88,97500.0,8.5974,8.5974,8.5816,8.5895,97500.0
2009-04-27 13:25:00,10.87,10.88,10.86,10.86,110000.0,8.5816,8.5895,8.5737,8.5737,110000.0
2009-04-27 13:30:00,10.86,10.86,10.84,10.85,91500.0,8.5737,8.5737,8.5579,8.5658,91500.0
2009-04-27 13:35:00,10.85,10.86,10.84,10.85,135000.0,8.5658,8.5737,8.5579,8.5658,135000.0
2009-04-27 13:40:00,10.84,10.87,10.84,10.87,88000.0,8.5579,8.5816,8.5579,8.5816,88000.0
2009-04-27 13:45:00,10.86,10.86,10.82,10.83,97000.0,8.5737,8.5737,8.5421,8.55,97000.0
2009-04-27 13:50:00,10.83,10.84,10.82,10.83,80000.0,8.55,8.5579,8.5421,8.55,80000.0
2009-04-27 13:55:00,10.82,10.84,10.81,10.84,141500.0,8.5421,8.5579,8.5343,8.5579,141500.0
2009-04-27 14:00:00,10.83,10.83,10.8,10.82,116500.0,8.55,8.55,8.5264,8.5421,116500.0
2009-04-27 14:05:00,10.82,10.83,10.8,10.8,91000.0,8.5421,8.55,8.5264,8.5264,91000.0
2009-04-27 14:10:00,10.8,10.83,10.79,10.81,256000.0,8.5264,8.55,8.5185,8.5343,256000.0
2009-04-27 14:15:00,10.81,10.82,10.79,10.82,108500.0,8.5343,8.5421,8.5185,8.5421,108500.0
2009-04-27 14:20:00,10.81,10.83,10.81,10.83,92000.0,8.5343,8.55,8.5343,8.55,92000.0
2009-04-27 14:25:00,10.82,10.84,10.81,10.84,73500.0,8.5421,8.5579,8.5343,8.5579,73500.0
2009-04-27 14:30:00,10.84,10.87,10.84,10.86,71500.0,8.5579,8.5816,8.5579,8.5737,71500.0
2009-04-27 14:35:00,10.87,10.88,10.86,10.87,59500.0,8.5816,8.5895,8.5737,8.5816,59500.0
2009-04-27 14:40:00,10.88,10.88,10.86,10.87,37500.0,8.5895,8.5895,8.5737,8.5816,37500.0
2009-04-27 14:45:00,10.86,10.86,10.85,10.86,69500.0,8.5737,8.5737,8.5658,8.5737,69500.0
2009-04-27 14:50:00,10.86,10.88,10.85,10.85,62000.0,8.5737,8.5895,8.5658,8.5658,62000.0
2009-04-27 14:55:00,10.85,10.88,10.85,10.87,57500.0,8.5658,8.5895,8.5658,8.5816,57500.0
2009-04-27 15:00:00,10.87,10.87,10.83,10.84,108000.0,8.5816,8.5816,8.55,8.5579,108000.0
2009-04-27 15:05:00,10.84,10.84,10.8,10.81,149000.0,8.5579,8.5579,8.5264,8.5343,149000.0
2009-04-27 15:10:00,10.81,10.83,10.81,10.82,159500.0,8.5343,8.55,8.5343,8.5421,159500.0
2009-04-27 15:15:00,10.82,10.89,10.82,10.89,158500.0,8.5421,8.5974,8.5421,8.5974,158500.0
2009-04-27 15:20:00,10.89,10.9,10.86,10.86,90000.0,8.5974,8.6053,8.5737,8.5737,90000.0
2009-04-27 15:25:00,10.86,10.86,10.83,10.85,105000.0,8.5737,8.5737,8.55,8.5658,105000.0
2009-04-27 15:30:00,10.85,10.86,10.83,10.84,151000.0,8.5658,8.5737,8.55,8.5579,151000.0
2009-04-27 15:35:00,10.85,10.86,10.83,10.83,142500.0,8.5658,8.5737,8.55,8.55,142500.0
2009-04-27 15:40:00,10.83,10.9,10.82,10.89,207000.0,8.55,8.6053,8.5421,8.5974,207000.0
2009-04-27 15:45:00,10.89,10.92,10.88,10.91,258500.0,8.5974,8.6211,8.5895,8.6132,258500.0
2009-04-27 15:50:00,10.91,10.91,10.85,10.89,190000.0,8.6132,8.6132,8.5658,8.5974,190000.0
2009-04-27 15:55:00,10.88,10.88,10.85,10.86,313500.0,8.5895,8.5895,8.5658,8.5737,313500.0
2009-04-28 09:30:00,10.76,10.78,10.72,10.74,339000.0,8.4948,8.5106,8.4632,8.479,339000.0
2009-04-28 09:35:00,10.74,10.78,10.7,10.78,206500.0,8.479,8.5106,8.4474,8.5106,206500.0
2009-04-28 09:40:00,10.78,10.79,10.75,10.76,91000.0,8.5106,8.5185,8.4869,8.4948,91000.0
2009-04-28 09:45:00,10.76,10.77,10.75,10.76,106000.0,8.4948,8.5027,8.4869,8.4948,106000.0
2009-04-28 09:50:00,10.76,10.81,10.76,10.81,130500.0,8.4948,8.5343,8.4948,8.5343,130500.0
2009-04-28 09:55:00,10.81,10.83,10.8,10.82,179500.0,8.5343,8.55,8.5264,8.5421,179500.0
2009-04-28 10:00:00,10.83,10.93,10.83,10.9,218000.0,8.55,8.629,8.55,8.6053,218000.0
2009-04-28 10:05:00,10.9,10.92,10.89,10.89,46500.0,8.6053,8.6211,8.5974,8.5974,46500.0
2009-04-28 10:10:00,10.89,10.9,10.86,10.88,49500.0,8.5974,8.6053,8.5737,8.5895,49500.0
2009-04-28 10:15:00,10.88,10.92,10.88,10.91,66500.0,8.5895,8.6211,8.5895,8.6132,66500.0
2009-04-28 10:20:00,10.92,10.94,10.9,10.92,53500.0,8.6211,8.6369,8.6053,8.6211,53500.0
2009-04-28 10:25:00,10.93,10.94,10.92,10.94,28000.0,8.629,8.6369,8.6211,8.6369,28000.0
2009-04-28 10:30:00,10.94,10.95,10.92,10.92,54500.0,8.6369,8.6448,8.6211,8.6211,54500.0
2009-04-28 10:35:00,10.93,10.95,10.93,10.95,94500.0,8.629,8.6448,8.629,8.6448,94500.0
2009-04-28 10:40:00,10.96,10.99,10.95,10.97,80000.0,8.6527,8.6764,8.6448,8.6606,80000.0
2009-04-28 10:45:00,10.97,10.98,10.95,10.95,54000.0,8.6606,8.6685,8.6448,8.6448,54000.0
2009-04-28 10:50:00,10.96,10.97,10.93,10.94,55000.0,8.6527,8.6606,8.629,8.6369,55000.0
2009-04-28 10:55:00,10.93,10.93,10.92,10.93,42000.0,8.629,8.629,8.6211,8.629,42000.0
2009-04-28 11:00:00,10.93,10.95,10.93,10.94,139000.0,8.629,8.6448,8.629,8.6369,139000.0
2009-04-28 11:05:00,10.94,10.94,10.92,10.93,23500.0,8.6369,8.6369,8.6211,8.629,23500.0
2009-04-28 11:10:00,10.93,10.94,10.91,10.91,31000.0,8.629,8.6369,8.6132,8.6132,31000.0
2009-04-28 11:15:00,10.91,10.92,10.9,10.9,20000.0,8.6132,8.6211,8.6053,8.6053,20000.0
2009-04-28 11:20:00,10.91,10.93,10.9,10.92,91500.0,8.6132,8.629,8.6053,8.6211,91500.0
2009-04-28 11:25:00,10.92,10.94,10.92,10.92,48500.0,8.6211,8.6369,8.6211,8.6211,48500.0
2009-04-28 11:30:00,10.92,10.93,10.91,10.93,79000.0,8.6211,8.629,8.6132,8.629,79000.0
2009-04-28 11:35:00,10.93,10.94,10.92,10.94,47000.0,8.629,8.6369,8.6211,8.6369,47000.0
2009-04-28 11:40:00,10.94,10.95,10.94,10.95,37500.0,8.6369,8.6448,8.6369,8.6448,37500.0
2009-04-28 11:45:00,10.95,10.95,10.92,10.92,62500.0,8.6448,8.6448,8.6211,8.6211,62500.0
2009-04-28 11:50:00,10.91,10.91,10.9,10.9,28500.0,8.6132,8.6132,8.6053,8.6053,28500.0
2009-04-28 11:55:00,10.9,10.93,10.9,10.93,33000.0,8.6053,8.629,8.6053,8.629,33000.0
2009-04-28 12:00:00,10.93,10.96,10.93,10.96,41000.0,8.629,8.6527,8.629,8.6527,41000.0
2009-04-28 12:05:00,10.96,10.96,10.95,10.96,64000.0,8.6527,8.6527,8.6448,8.6527,64000.0
2009-04-28 12:10:00,10.96,10.96,10.95,10.95,31000.0,8.6527,8.6527,8.6448,8.6448,31000.0
2009-04-28 12:15:00,10.95,10.96,10.95,10.95,68000.0,8.6448,8.6527,8.6448,8.6448,68000.0
2009-04-28 12:20:00,10.96,11.0,10.96,11.0,46000.0,8.6527,8.6843,8.6527,8.6843,46000.0
2009-04-28 12:25:00,11.0,11.0,10.98,10.99,51500.0,8.6843,8.6843,8.6685,8.6764,51500.0
2009-04-28 12:30:00,10.99,11.0,10.99,11.0,15500.0,8.6764,8.6843,8.6764,8.6843,15500.0
2009-04-28 12:35:00,11.0,11.0,10.97,10.97,25500.0,8.6843,8.6843,8.6606,8.6606,25500.0
2009-04-28 12:40:00,10.97,11.0,10.97,11.0,54500.0,8.6606,8.6843,8.6606,8.6843,54500.0
2009-04-28 12:45:00,11.01,11.02,11.01,11.02,50500.0,8.6921,8.7,8.6921,8.7,50500.0
2009-04-28 12:50:00,11.02,11.02,11.0,11.0,34500.0,8.7,8.7,8.6843,8.6843,34500.0
2009-04-28 12:55:00,11.0,11.01,11.0,11.01,14000.0,8.6843,8.6921,8.6843,8.6921,14000.0
2009-04-28 13:00:00,11.01,11.03,11.01,11.02,27500.0,8.6921,8.7079,8.6921,8.7,27500.0
2009-04-28 13:05:00,11.02,11.02,10.96,10.97,36500.0,8.7,8.7,8.6527,8.6606,36500.0
2009-04-28 13:10:00,10.97,10.99,10.97,10.98,21000.0,8.6606,8.6764,8.6606,8.6685,21000.0
2009-04-28 13:15:00,10.98,10.98,10.97,10.98,40500.0,8.6685,8.6685,8.6606,8.6685,40500.0
2009-04-28 13:20:00,10.98,10.98,10.95,10.95,100500.0,8.6685,8.6685,8.6448,8.6448,100500.0
2009-04-28 13:25:00,10.95,10.97,10.94,10.96,49000.0,8.6448,8.6606,8.6369,8.6527,49000.0
2009-04-28 13:30:00,10.95,10.99,10.95,10.98,47000.0,8.6448,8.6764,8.6448,8.6685,47000.0
2009-04-28 13:35:00,10.98,10.99,10.97,10.98,41000.0,8.6685,8.6764,8.6606,8.6685,41000.0
2009-04-28 13:40:00,10.98,10.99,10.96,10.97,75500.0,8.6685,8.6764,8.6527,8.6606,75500.0
2009-04-28 13:45:00,10.96,10.98,10.96,10.97,40500.0,8.6527,8.6685,8.6527,8.6606,40500.0
2009-04-28 13:50:00,10.97,10.97,10.94,10.95,53000.0,8.6606,8.6606,8.6369,8.6448,53000.0
2009-04-28 13:55:00,10.96,10.96,10.94,10.95,42500.0,8.6527,8.6527,8.6369,8.6448,42500.0
2009-04-28 14:00:00,10.96,10.99,10.95,10.98,68000.0,8.6527,8.6764,8.6448,8.6685,68000.0
2009-04-28 14:05:00,10.98,10.99,10.97,10.99,51500.0,8.6685,8.6764,8.6606,8.6764,51500.0
2009-04-28 14:10:00,10.99,11.01,10.99,10.99,65500.0,8.6764,8.6921,8.6764,8.6764,65500.0
2009-04-28 14:15:00,10.99,11.0,10.97,10.98,65500.0,8.6764,8.6843,8.6606,8.6685,65500.0
2009-04-28 14:20:00,10.98,11.03,10.98,11.03,77000.0,8.6685,8.7079,8.6685,8.7079,77000.0
2009-04-28 14:25:00,11.03,11.03,11.02,11.02,21000.0,8.7079,8.7079,8.7,8.7,21000.0
2009-04-28 14:30:00,11.02,11.06,11.02,11.05,79500.0,8.7,8.7316,8.7,8.7237,79500.0
2009-04-28 14:35:00,11.05,11.06,11.04,11.06,42500.0,8.7237,8.7316,8.7158,8.7316,42500.0
2009-04-28 14:40:00,11.06,11.06,11.06,11.06,29000.0,8.7316,8.7316,8.7316,8.7316,29000.0
2009-04-28 14:45:00,11.06,11.06,11.01,11.01,33500.0,8.7316,8.7316,8.6921,8.6921,33500.0
2009-04-28 14:50:00,11.01,11.03,11.01,11.03,45000.0,8.6921,8.7079,8.6921,8.7079,45000.0
2009-04-28 14:55:00,11.02,11.03,11.0,11.0,41000.0,8.7,8.7079,8.6843,8.6843,41000.0
2009-04-28 15:00:00,11.01,11.03,11.01,11.01,56000.0,8.6921,8.7079,8.6921,8.6921,56000.0
2009-04-28 15:05:00,11.01,11.02,10.98,11.01,99500.0,8.6921,8.7,8.6685,8.6921,99500.0
2009-04-28 15:10:00,11.01,11.03,10.98,10.98,117500.0,8.6921,8.7079,8.6685,8.6685,117500.0
2009-04-28 15:15:00,10.98,11.0,10.96,10.97,95000.0,8.6685,8.6843,8.6527,8.6606,95000.0
2009-04-28 15:20:00,10.97,10.99,10.96,10.97,104500.0,8.6606,8.6764,8.6527,8.6606,104500.0
2009-04-28 15:25:00,10.97,10.99,10.95,10.95,91000.0,8.6606,8.6764,8.6448,8.6448,91000.0
2009-04-28 15:30:00,10.94,10.94,10.91,10.93,87000.0,8.6369,8.6369,8.6132,8.629,87000.0
2009-04-28 15:35:00,10.93,10.97,10.93,10.95,104000.0,8.629,8.6606,8.629,8.6448,104000.0
2009-04-28 15:40:00,10.95,10.95,10.89,10.91,106000.0,8.6448,8.6448,8.5974,8.6132,106000.0
2009-04-28 15:45:00,10.91,10.93,10.89,10.93,121500.0,8.6132,8.629,8.5974,8.629,121500.0
2009-04-28 15:50:00,10.93,10.93,10.9,10.92,98500.0,8.629,8.629,8.6053,8.6211,98500.0
2009-04-28 15:55:00,10.92,10.93,10.9,10.91,106500.0,8.6211,8.629,8.6053,8.6132,106500.0
2009-04-29 09:30:00,11.03,11.04,10.99,11.0,182000.0,8.7079,8.7158,8.6764,8.6843,182000.0
2009-04-29 09:35:00,10.99,11.01,10.98,11.0,105500.0,8.6764,8.6921,8.6685,8.6843,105500.0
2009-04-29 09:40:00,11.03,11.03,10.99,11.0,61000.0,8.7079,8.7079,8.6764,8.6843,61000.0
2009-04-29 09:45:00,11.01,11.02,11.0,11.02,118000.0,8.6921,8.7,8.6843,8.7,118000.0
2009-04-29 09:50:00,11.01,11.05,11.01,11.05,50000.0,8.6921,8.7237,8.6921,8.7237,50000.0
2009-04-29 09:55:00,11.06,11.06,11.04,11.06,92000.0,8.7316,8.7316,8.7158,8.7316,92000.0
2009-04-29 10:00:00,11.06,11.07,11.05,11.05,139000.0,8.7316,8.7395,8.7237,8.7237,139000.0
2009-04-29 10:05:00,11.05,11.06,11.04,11.06,68000.0,8.7237,8.7316,8.7158,8.7316,68000.0
2009-04-29 10:10:00,11.06,11.06,11.03,11.04,97000.0,8.7316,8.7316,8.7079,8.7158,97000.0
2009-04-29 10:15:00,11.05,11.08,11.05,11.07,130500.0,8.7237,8.7474,8.7237,8.7395,130500.0
2009-04-29 10:20:00,11.08,11.08,11.06,11.08,74000.0,8.7474,8.7474,8.7316,8.7474,74000.0
2009-04-29 10:25:00,11.07,11.11,11.07,11.11,122000.0,8.7395,8.7711,8.7395,8.7711,122000.0
2009-04-29 10:30:00,11.11,11.13,11.1,11.12,129000.0,8.7711,8.7869,8.7632,8.779,129000.0
2009-04-29 10:35:00,11.12,11.13,11.12,11.13,29500.0,8.779,8.7869,8.779,8.7869,29500.0
2009-04-29 10:40:00,11.13,11.17,11.13,11.16,120000.0,8.7869,8.8185,8.7869,8.8106,120000.0
2009-04-29 10:45:00,11.16,11.17,11.16,11.17,71500.0,8.8106,8.8185,8.8106,8.8185,71500.0
2009-04-29 10:50:00,11.16,11.17,11.15,11.15,39000.0,8.8106,8.8185,8.8027,8.8027,39000.0
2009-04-29 10:55:00,11.16,11.17,11.14,11.17,80500.0,8.8106,8.8185,8.7948,8.8185,80500.0
2009-04-29 11:00:00,11.17,11.18,11.16,11.16,64000.0,8.8185,8.8264,8.8106,8.8106,64000.0
2009-04-29 11:05:00,11.16,11.18,11.16,11.17,59000.0,8.8106,8.8264,8.8106,8.8185,59000.0
2009-04-29 11:10:00,11.18,11.18,11.16,11.17,45000.0,8.8264,8.8264,8.8106,8.8185,45000.0
2009-04-29 11:15:00,11.17,11.2,11.17,11.19,36000.0,8.8185,8.8421,8.8185,8.8343,36000.0
2009-04-29 11:20:00,11.19,11.23,11.19,11.21,71500.0,8.8343,8.8658,8.8343,8.85,71500.0
2009-04-29 11:25:00,11.21,11.22,11.21,11.22,24500.0,8.85,8.8579,8.85,8.8579,24500.0
2009-04-29 11:30:00,11.22,11.23,11.2,11.21,75500.0,8.8579,8.8658,8.8421,8.85,75500.0
2009-04-29 11:35:00,11.2,11.21,11.2,11.21,75500.0,8.8421,8.85,8.8421,8.85,75500.0
2009-04-29 11:40:00,11.21,11.22,11.2,11.2,58000.0,8.85,8.8579,8.8421,8.8421,58000.0
2009-04-29 11:45:00,11.2,11.21,11.2,11.21,61500.0,8.8421,8.85,8.8421,8.85,61500.0
2009-04-29 11:50:00,11.21,11.21,11.2,11.21,28500.0,8.85,8.85,8.8421,8.85,28500.0
2009-04-29 11:55:00,11.21,11.21,11.19,11.19,30500.0,8.85,8.85,8.8343,8.8343,30500.0
2009-04-29 12:00:00,11.19,11.2,11.19,11.19,29500.0,8.8343,8.8421,8.8343,8.8343,29500.0
2009-04-29 12:05:00,11.19,11.2,11.19,11.2,61000.0,8.8343,8.8421,8.8343,8.8421,61000.0
2009-04-29 12:10:00,11.2,11.2,11.19,11.2,127500.0,8.8421,8.8421,8.8343,8.8421,127500.0
2009-04-29 12:15:00,11.2,11.21,11.19,11.19,67500.0,8.8421,8.85,8.8343,8.8343,67500.0
2009-04-29 12:20:00,11.2,11.2,11.17,11.19,44500.0,8.8421,8.8421,8.8185,8.8343,44500.0
2009-04-29 12:25:00,11.19,11.19,11.18,11.19,39500.0,8.8343,8.8343,8.8264,8.8343,39500.0
2009-04-29 12:30:00,11.19,11.2,11.18,11.19,33000.0,8.8343,8.8421,8.8264,8.8343,33000.0
2009-04-29 12:35:00,11.19,11.19,11.18,11.18,23000.0,8.8343,8.8343,8.8264,8.8264,23000.0
2009-04-29 12:40:00,11.18,11.19,11.18,11.18,26000.0,8.8264,8.8343,8.8264,8.8264,26000.0
2009-04-29 12:45:00,11.18,11.19,11.18,11.19,26000.0,8.8264,8.8343,8.8264,8.8343,26000.0
2009-04-29 12:50:00,11.19,11.19,11.18,11.19,42000.0,8.8343,8.8343,8.8264,8.8343,42000.0
2009-04-29 12:55:00,11.19,11.19,11.19,11.19,16000.0,8.8343,8.8343,8.8343,8.8343,16000.0
2009-04-29 13:00:00,11.19,11.2,11.19,11.2,29500.0,8.8343,8.8421,8.8343,8.8421,29500.0
2009-04-29 13:05:00,11.2,11.2,11.19,11.19,51500.0,8.8421,8.8421,8.8343,8.8343,51500.0
2009-04-29 13:10:00,11.19,11.2,11.19,11.19,25000.0,8.8343,8.8421,8.8343,8.8343,25000.0
2009-04-29 13:15:00,11.2,11.21,11.2,11.21,77000.0,8.8421,8.85,8.8421,8.85,77000.0
2009-04-29 13:20:00,11.21,11.25,11.21,11.24,76500.0,8.85,8.8816,8.85,8.8737,76500.0
2009-04-29 13:25:00,11.24,11.26,11.23,11.26,47000.0,8.8737,8.8895,8.8658,8.8895,47000.0
2009-04-29 13:30:00,11.26,11.27,11.24,11.26,72500.0,8.8895,8.8974,8.8737,8.8895,72500.0
2009-04-29 13:35:00,11.27,11.27,11.25,11.25,40000.0,8.8974,8.8974,8.8816,8.8816,40000.0
2009-04-29 13:40:00,11.25,11.25,11.25,11.25,28500.0,8.8816,8.8816,8.8816,8.8816,28500.0
2009-04-29 13:45:00,11.25,11.26,11.25,11.25,16500.0,8.8816,8.8895,8.8816,8.8816,16500.0
2009-04-29 13:50:00,11.25,11.25,11.25,11.25,14000.0,8.8816,8.8816,8.8816,8.8816,14000.0
2009-04-29 13:55:00,11.25,11.25,11.24,11.24,36500.0,8.8816,8.8816,8.8737,8.8737,36500.0
2009-04-29 14:00:00,11.23,11.24,11.22,11.23,36500.0,8.8658,8.8737,8.8579,8.8658,36500.0
2009-04-29 14:05:00,11.24,11.24,11.23,11.24,15000.0,8.8737,8.8737,8.8658,8.8737,15000.0
2009-04-29 14:10:00,11.24,11.25,11.24,11.24,36000.0,8.8737,8.8816,8.8737,8.8737,36000.0
2009-04-29 14:15:00,11.24,11.27,11.18,11.21,187500.0,8.8737,8.8974,8.8264,8.85,187500.0
2009-04-29 14:20:00,11.21,11.25,11.2,11.2,82500.0,8.85,8.8816,8.8421,8.8421,82500.0
2009-04-29 14:25:00,11.2,11.26,11.2,11.24,95500.0,8.8421,8.8895,8.8421,8.8737,95500.0
2009-04-29 14:30:00,11.25,11.32,11.24,11.32,99000.0,8.8816,8.9369,8.8737,8.9369,99000.0
2009-04-29 14:35:00,11.32,11.32,11.29,11.3,137000.0,8.9369,8.9369,8.9132,8.9211,137000.0
2009-04-29 14:40:00,11.31,11.31,11.25,11.26,80000.0,8.929,8.929,8.8816,8.8895,80000.0
2009-04-29 14:45:00,11.26,11.27,11.22,11.23,73000.0,8.8895,8.8974,8.8579,8.8658,73000.0
2009-04-29 14:50:00,11.24,11.25,11.22,11.22,121000.0,8.8737,8.8816,8.8579,8.8579,121000.0
2009-04-29 14:55:00,11.22,11.26,11.22,11.26,89500.0,8.8579,8.8895,8.8579,8.8895,89500.0
2009-04-29 15:00:00,11.26,11.27,11.23,11.26,167500.0,8.8895,8.8974,8.8658,8.8895,167500.0
2009-04-29 15:05:00,11.26,11.28,11.23,11.25,72000.0,8.8895,8.9053,8.8658,8.8816,72000.0
2009-04-29 15:10:00,11.25,11.28,11.24,11.26,98000.0,8.8816,8.9053,8.8737,8.8895,98000.0
2009-04-29 15:15:00,11.26,11.27,11.22,11.23,90000.0,8.8895,8.8974,8.8579,8.8658,90000.0
2009-04-29 15:20:00,11.23,11.24,11.2,11.2,51500.0,8.8658,8.8737,8.8421,8.8421,51500.0
2009-04-29 15:25:00,11.2,11.2,11.16,11.18,102000.0,8.8421,8.8421,8.8106,8.8264,102000.0
2009-04-29 15:30:00,11.18,11.19,11.15,11.18,105000.0,8.8264,8.8343,8.8027,8.8264,105000.0
2009-04-29 15:35:00,11.18,11.21,11.17,11.21,85000.0,8.8264,8.85,8.8185,8.85,85000.0
2009-04-29 15:40:00,11.21,11.23,11.19,11.19,152000.0,8.85,8.8658,8.8343,8.8343,152000.0
2009-04-29 15:45:00,11.2,11.2,11.13,11.16,229500.0,8.8421,8.8421,8.7869,8.8106,229500.0
2009-04-29 15:50:00,11.16,11.19,11.15,11.15,148000.0,8.8106,8.8343,8.8027,8.8027,148000.0
2009-04-29 15:55:00,11.16,11.21,11.15,11.21,172500.0,8.8106,8.85,8.8027,8.85,172500.0
2009-04-30 09:30:00,11.36,11.37,11.3,11.3,282500.0,8.9685,8.9764,8.9211,8.9211,282500.0
2009-04-30 09:35:00,11.29,11.35,11.29,11.35,368500.0,8.9132,8.9606,8.9132,8.9606,368500.0
2009-04-30 09:40:00,11.35,11.41,11.34,11.41,220000.0,8.9606,9.0079,8.9527,9.0079,220000.0
2009-04-30 09:45:00,11.41,11.41,11.35,11.36,249500.0,9.0079,9.0079,8.9606,8.9685,249500.0
2009-04-30 09:50:00,11.37,11.39,11.36,11.39,91500.0,8.9764,8.9921,8.9685,8.9921,91500.0
2009-04-30 09:55:00,11.39,11.4,11.38,11.39,130000.0,8.9921,9.0,8.9843,8.9921,130000.0
2009-04-30 10:00:00,11.39,11.42,11.39,11.41,90500.0,8.9921,9.0158,8.9921,9.0079,90500.0
2009-04-30 10:05:00,11.43,11.46,11.43,11.45,119500.0,9.0237,9.0474,9.0237,9.0395,119500.0
2009-04-30 10:10:00,11.45,11.46,11.43,11.45,90500.0,9.0395,9.0474,9.0237,9.0395,90500.0
2009-04-30 10:15:00,11.45,11.45,11.43,11.44,110500.0,9.0395,9.0395,9.0237,9.0316,110500.0
2009-04-30 10:20:00,11.44,11.45,11.42,11.44,210000.0,9.0316,9.0395,9.0158,9.0316,210000.0
2009-04-30 10:25:00,11.44,11.46,11.44,11.45,89500.0,9.0316,9.0474,9.0316,9.0395,89500.0
2009-04-30 10:30:00,11.45,11.45,11.43,11.43,104000.0,9.0395,9.0395,9.0237,9.0237,104000.0
2009-04-30 10:35:00,11.43,11.45,11.43,11.44,96500.0,9.0237,9.0395,9.0237,9.0316,96500.0
2009-04-30 10:40:00,11.44,11.44,11.42,11.42,79000.0,9.0316,9.0316,9.0158,9.0158,79000.0
2009-04-30 10:45:00,11.42,11.43,11.4,11.42,197500.0,9.0158,9.0237,9.0,9.0158,197500.0
2009-04-30 10:50:00,11.42,11.44,11.41,11.44,89000.0,9.0158,9.0316,9.0079,9.0316,89000.0
2009-04-30 10:55:00,11.44,11.44,11.44,11.44,98000.0,9.0316,9.0316,9.0316,9.0316,98000.0
2009-04-30 11:00:00,11.44,11.45,11.43,11.45,38000.0,9.0316,9.0395,9.0237,9.0395,38000.0
2009-04-30 11:05:00,11.45,11.45,11.43,11.45,53500.0,9.0395,9.0395,9.0237,9.0395,53500.0
2009-04-30 11:10:00,11.45,11.47,11.45,11.47,83500.0,9.0395,9.0553,9.0395,9.0553,83500.0
2009-04-30 11:15:00,11.47,11.47,11.46,11.46,56000.0,9.0553,9.0553,9.0474,9.0474,56000.0
2009-04-30 11:20:00,11.46,11.46,11.45,11.45,46500.0,9.0474,9.0474,9.0395,9.0395,46500.0
2009-04-30 11:25:00,11.45,11.46,11.44,11.46,69500.0,9.0395,9.0474,9.0316,9.0474,69500.0
2009-04-30 11:30:00,11.46,11.47,11.44,11.44,153500.0,9.0474,9.0553,9.0316,9.0316,153500.0
2009-04-30 11:35:00,11.44,11.45,11.42,11.42,55500.0,9.0316,9.0395,9.0158,9.0158,55500.0
2009-04-30 11:40:00,11.42,11.44,11.42,11.44,84000.0,9.0158,9.0316,9.0158,9.0316,84000.0
2009-04-30 11:45:00,11.44,11.44,11.43,11.44,61500.0,9.0316,9.0316,9.0237,9.0316,61500.0
2009-04-30 11:50:00,11.43,11.44,11.4,11.4,96000.0,9.0237,9.0316,9.0,9.0,96000.0
2009-04-30 11:55:00,11.4,11.41,11.4,11.4,70000.0,9.0,9.0079,9.0,9.0,70000.0
2009-04-30 12:00:00,11.4,11.41,11.37,11.38,65000.0,9.0,9.0079,8.9764,8.9843,65000.0
2009-04-30 12:05:00,11.38,11.38,11.37,11.38,65000.0,8.9843,8.9843,8.9764,8.9843,65000.0
2009-04-30 12:10:00,11.38,11.4,11.37,11.39,115000.0,8.9843,9.0,8.9764,8.9921,115000.0
2009-04-30 12:15:00,11.39,11.4,11.38,11.4,107500.0,8.9921,9.0,8.9843,9.0,107500.0
2009-04-30 12:20:00,11.4,11.41,11.39,11.39,102500.0,9.0,9.0079,8.9921,8.9921,102500.0
2009-04-30 12:25:00,11.38,11.41,11.38,11.41,141000.0,8.9843,9.0079,8.9843,9.0079,141000.0
2009-04-30 12:30:00,11.41,11.41,11.32,11.33,249000.0,9.0079,9.0079,8.9369,8.9448,249000.0
2009-04-30 12:35:00,11.33,11.34,11.33,11.34,399000.0,8.9448,8.9527,8.9448,8.9527,399000.0
2009-04-30 12:40:00,11.34,11.34,11.31,11.32,266500.0,8.9527,8.9527,8.929,8.9369,266500.0
2009-04-30 12:45:00,11.32,11.33,11.27,11.27,138000.0,8.9369,8.9448,8.8974,8.8974,138000.0
2009-04-30 12:50:00,11.26,11.29,11.25,11.29,75000.0,8.8895,8.9132,8.8816,8.9132,75000.0
2009-04-30 12:55:00,11.29,11.29,11.27,11.29,126500.0,8.9132,8.9132,8.8974,8.9132,126500.0
2009-04-30 13:00:00,11.29,11.32,11.27,11.31,121000.0,8.9132,8.9369,8.8974,8.929,121000.0
2009-04-30 13:05:00,11.31,11.31,11.3,11.31,113000.0,8.929,8.929,8.9211,8.929,113000.0
2009-04-30 13:10:00,11.31,11.31,11.28,11.29,150000.0,8.929,8.929,8.9053,8.9132,150000.0
2009-04-30 13:15:00,11.29,11.29,11.24,11.24,170000.0,8.9132,8.9132,8.8737,8.8737,170000.0
2009-04-30 13:20:00,11.24,11.24,11.19,11.2,197500.0,8.8737,8.8737,8.8343,8.8421,197500.0
2009-04-30 13:25:00,11.2,11.22,11.19,11.22,204000.0,8.8421,8.8579,8.8343,8.8579,204000.0
2009-04-30 13:30:00,11.21,11.24,11.2,11.23,121500.0,8.85,8.8737,8.8421,8.8658,121500.0
2009-04-30 13:35:00,11.24,11.24,11.21,11.22,57000.0,8.8737,8.8737,8.85,8.8579,57000.0
2009-04-30 13:40:00,11.22,11.25,11.22,11.25,172500.0,8.8579,8.8816,8.8579,8.8816,172500.0
2009-04-30 13:45:00,11.24,11.25,11.23,11.25,160000.0,8.8737,8.8816,8.8658,8.8816,160000.0
2009-04-30 13:50:00,11.25,11.25,11.23,11.25,97500.0,8.8816,8.8816,8.8658,8.8816,97500.0
2009-04-30 13:55:00,11.25,11.28,11.25,11.27,145500.0,8.8816,8.9053,8.8816,8.8974,145500.0
2009-04-30 14:00:00,11.27,11.28,11.27,11.28,119500.0,8.8974,8.9053,8.8974,8.9053,119500.0
2009-04-30 14:05:00,11.28,11.28,11.26,11.27,106000.0,8.9053,8.9053,8.8895,8.8974,106000.0
2009-04-30 14:10:00,11.27,11.28,11.25,11.26,173000.0,8.8974,8.9053,8.8816,8.8895,173000.0
2009-04-30 14:15:00,11.26,11.3,11.24,11.3,255500.0,8.8895,8.9211,8.8737,8.9211,255500.0
2009-04-30 14:20:00,11.3,11.32,11.3,11.31,125500.0,8.9211,8.9369,8.9211,8.929,125500.0
2009-04-30 14:25:00,11.31,11.32,11.3,11.31,97000.0,8.929,8.9369,8.9211,8.929,97000.0
2009-04-30 14:30:00,11.31,11.32,11.28,11.28,214000.0,8.929,8.9369,8.9053,8.9053,214000.0
2009-04-30 14:35:00,11.28,11.28,11.26,11.28,157000.0,8.9053,8.9053,8.8895,8.9053,157000.0
2009-04-30 14:40:00,11.28,11.28,11.24,11.25,196000.0,8.9053,8.9053,8.8737,8.8816,196000.0
2009-04-30 14:45:00,11.25,11.26,11.24,11.26,204000.0,8.8816,8.8895,8.8737,8.8895,204000.0
2009-04-30 14:50:00,11.26,11.3,11.25,11.3,220000.0,8.8895,8.9211,8.8816,8.9211,220000.0
2009-04-30 14:55:00,11.29,11.3,11.27,11.29,125000.0,8.9132,8.9211,8.8974,8.9132,125000.0
2009-04-30 15:00:00,11.3,11.3,11.23,11.25,270000.0,8.9211,8.9211,8.8658,8.8816,270000.0
2009-04-30 15:05:00,11.25,11.25,11.2,11.21,286500.0,8.8816,8.8816,8.8421,8.85,286500.0
2009-04-30 15:10:00,11.21,11.24,11.21,11.21,268000.0,8.85,8.8737,8.85,8.85,268000.0
2009-04-30 15:15:00,11.21,11.24,11.17,11.2,307000.0,8.85,8.8737,8.8185,8.8421,307000.0
2009-04-30 15:20:00,11.21,11.22,11.2,11.2,218500.0,8.85,8.8579,8.8421,8.8421,218500.0
2009-04-30 15:25:00,11.2,11.23,11.2,11.23,288000.0,8.8421,8.8658,8.8421,8.8658,288000.0
2009-04-30 15:30:00,11.23,11.28,11.22,11.27,281500.0,8.8658,8.9053,8.8579,8.8974,281500.0
2009-04-30 15:35:00,11.28,11.29,11.25,11.26,237500.0,8.9053,8.9132,8.8816,8.8895,237500.0
2009-04-30 15:40:00,11.26,11.26,11.23,11.26,334500.0,8.8895,8.8895,8.8658,8.8895,334500.0
2009-04-30 15:45:00,11.26,11.3,11.26,11.27,270500.0,8.8895,8.9211,8.8895,8.8974,270500.0
2009-04-30 15:50:00,11.27,11.29,11.23,11.23,468000.0,8.8974,8.9132,8.8658,8.8658,468000.0
2009-04-30 15:55:00,11.23,11.24,11.18,11.18,1362000.0,8.8658,8.8737,8.8264,8.8264,1362000.0
2009-05-01 09:30:00,11.11,11.13,11.08,11.08,273000.0,8.7711,8.7869,8.7474,8.7474,273000.0
2009-05-01 09:35:00,11.08,11.13,11.08,11.08,269000.0,8.7474,8.7869,8.7474,8.7474,269000.0
2009-05-01 09:40:00,11.08,11.1,11.06,11.09,219500.0,8.7474,8.7632,8.7316,8.7553,219500.0
2009-05-01 09:45:00,11.09,11.09,11.07,11.07,188500.0,8.7553,8.7553,8.7395,8.7395,188500.0
2009-05-01 09:50:00,11.08,11.11,11.08,11.11,201500.0,8.7474,8.7711,8.7474,8.7711,201500.0
2009-05-01 09:55:00,11.12,11.14,11.12,11.14,151000.0,8.779,8.7948,8.779,8.7948,151000.0
2009-05-01 10:00:00,11.14,11.18,11.12,11.16,225000.0,8.7948,8.8264,8.779,8.8106,225000.0
2009-05-01 10:05:00,11.17,11.17,11.13,11.13,124000.0,8.8185,8.8185,8.7869,8.7869,124000.0
2009-05-01 10:10:00,11.13,11.13,11.12,11.12,45000.0,8.7869,8.7869,8.779,8.779,45000.0
2009-05-01 10:15:00,11.12,11.12,11.08,11.08,36500.0,8.779,8.779,8.7474,8.7474,36500.0
2009-05-01 10:20:00,11.07,11.07,11.06,11.07,33000.0,8.7395,8.7395,8.7316,8.7395,33000.0
2009-05-01 10:25:00,11.07,11.08,11.07,11.08,46000.0,8.7395,8.7474,8.7395,8.7474,46000.0
2009-05-01 10:30:00,11.08,11.09,11.07,11.09,14500.0,8.7474,8.7553,8.7395,8.7553,14500.0
2009-05-01 10:35:00,11.08,11.11,11.08,11.11,46000.0,8.7474,8.7711,8.7474,8.7711,46000.0
2009-05-01 10:40:00,11.1,11.11,11.09,11.1,237500.0,8.7632,8.7711,8.7553,8.7632,237500.0
2009-05-01 10:45:00,11.1,11.12,11.1,11.12,17000.0,8.7632,8.779,8.7632,8.779,17000.0
2009-05-01 10:50:00,11.12,11.15,11.11,11.14,164500.0,8.779,8.8027,8.7711,8.7948,164500.0
2009-05-01 10:55:00,11.14,11.14,11.12,11.12,53500.0,8.7948,8.7948,8.779,8.779,53500.0
2009-05-01 11:00:00,11.12,11.13,11.12,11.12,117000.0,8.779,8.7869,8.779,8.779,117000.0
2009-05-01 11:05:00,11.12,11.14,11.12,11.13,73500.0,8.779,8.7948,8.779,8.7869,73500.0
2009-05-01 11:10:00,11.13,11.18,11.13,11.18,92000.0,8.7869,8.8264,8.7869,8.8264,92000.0
2009-05-01 11:15:00,11.19,11.19,11.18,11.18,50500.0,8.8343,8.8343,8.8264,8.8264,50500.0
2009-05-01 11:20:00,11.18,11.2,11.18,11.2,85500.0,8.8264,8.8421,8.8264,8.8421,85500.0
2009-05-01 11:25:00,11.2,11.2,11.16,11.17,107500.0,8.8421,8.8421,8.8106,8.8185,107500.0
2009-05-01 11:30:00,11.17,11.17,11.16,11.16,34500.0,8.8185,8.8185,8.8106,8.8106,34500.0
2009-05-01 11:35:00,11.16,11.16,11.14,11.15,74500.0,8.8106,8.8106,8.7948,8.8027,74500.0
2009-05-01 11:40:00,11.15,11.16,11.15,11.15,60500.0,8.8027,8.8106,8.8027,8.8027,60500.0
2009-05-01 11:45:00,11.16,11.16,11.14,11.15,42500.0,8.8106,8.8106,8.7948,8.8027,42500.0
2009-05-01 11:50:00,11.15,11.16,11.14,11.14,204500.0,8.8027,8.8106,8.7948,8.7948,204500.0
2009-05-01 11:55:00,11.14,11.14,11.12,11.12,74500.0,8.7948,8.7948,8.779,8.779,74500.0
2009-05-01 12:00:00,11.13,11.13,11.11,11.12,41500.0,8.7869,8.7869,8.7711,8.779,41500.0
2009-05-01 12:05:00,11.12,11.13,11.12,11.13,24500.0,8.779,8.7869,8.779,8.7869,24500.0
2009-05-01 12:10:00,11.13,11.16,11.13,11.16,25000.0,8.7869,8.8106,8.7869,8.8106,25000.0
2009-05-01 12:15:00,11.16,11.18,11.16,11.17,23500.0,8.8106,8.8264,8.8106,8.8185,23500.0
2009-05-01 12:20:00,11.17,11.18,11.17,11.18,7000.0,8.8185,8.8264,8.8185,8.8264,7000.0
2009-05-01 12:25:00,11.18,11.18,11.14,11.15,32500.0,8.8264,8.8264,8.7948,8.8027,32500.0
2009-05-01 12:30:00,11.14,11.16,11.14,11.15,35000.0,8.7948,8.8106,8.7948,8.8027,35000.0
2009-05-01 12:35:00,11.15,11.21,11.15,11.2,51500.0,8.8027,8.85,8.8027,8.8421,51500.0
2009-05-01 12:40:00,11.2,11.2,11.17,11.17,66500.0,8.8421,8.8421,8.8185,8.8185,66500.0
2009-05-01 12:45:00,11.17,11.17,11.15,11.16,41000.0,8.8185,8.8185,8.8027,8.8106,41000.0
2009-05-01 12:50:00,11.17,11.18,11.15,11.16,45500.0,8.8185,8.8264,8.8027,8.8106,45500.0
2009-05-01 12:55:00,11.17,11.2,11.17,11.19,52000.0,8.8185,8.8421,8.8185,8.8343,52000.0
2009-05-01 13:00:00,11.19,11.2,11.18,11.19,39000.0,8.8343,8.8421,8.8264,8.8343,39000.0
2009-05-01 13:05:00,11.19,11.2,11.18,11.2,71500.0,8.8343,8.8421,8.8264,8.8421,71500.0
2009-05-01 13:10:00,11.2,11.22,11.19,11.21,57500.0,8.8421,8.8579,8.8343,8.85,57500.0
2009-05-01 13:15:00,11.22,11.23,11.21,11.22,70500.0,8.8579,8.8658,8.85,8.8579,70500.0
2009-05-01 13:20:00,11.23,11.23,11.22,11.22,48500.0,8.8658,8.8658,8.8579,8.8579,48500.0
2009-05-01 13:25:00,11.22,11.23,11.22,11.23,39000.0,8.8579,8.8658,8.8579,8.8658,39000.0
2009-05-01 13:30:00,11.23,11.23,11.21,11.22,89500.0,8.8658,8.8658,8.85,8.8579,89500.0
2009-05-01 13:35:00,11.22,11.25,11.21,11.24,52000.0,8.8579,8.8816,8.85,8.8737,52000.0
2009-05-01 13:40:00,11.24,11.26,11.24,11.24,65500.0,8.8737,8.8895,8.8737,8.8737,65500.0
2009-05-01 13:45:00,11.24,11.25,11.23,11.23,68000.0,8.8737,8.8816,8.8658,8.8658,68000.0
2009-05-01 13:50:00,11.23,11.23,11.2,11.21,52500.0,8.8658,8.8658,8.8421,8.85,52500.0
2009-05-01 13:55:00,11.21,11.22,11.21,11.22,31500.0,8.85,8.8579,8.85,8.8579,31500.0
2009-05-01 14:00:00,11.22,11.23,11.2,11.2,85000.0,8.8579,8.8658,8.8421,8.8421,85000.0
2009-05-01 14:05:00,11.2,11.22,11.2,11.22,86000.0,8.8421,8.8579,8.8421,8.8579,86000.0
2009-05-01 14:10:00,11.22,11.22,11.18,11.18,100000.0,8.8579,8.8579,8.8264,8.8264,100000.0
2009-05-01 14:15:00,11.18,11.19,11.18,11.18,36000.0,8.8264,8.8343,8.8264,8.8264,36000.0
2009-05-01 14:20:00,11.18,11.19,11.18,11.19,45000.0,8.8264,8.8343,8.8264,8.8343,45000.0
2009-05-01 14:25:00,11.19,11.21,11.18,11.19,99500.0,8.8343,8.85,8.8264,8.8343,99500.0
2009-05-01 14:30:00,11.18,11.19,11.17,11.18,41500.0,8.8264,8.8343,8.8185,8.8264,41500.0
2009-05-01 14:35:00,11.18,11.19,11.17,11.17,48500.0,8.8264,8.8343,8.8185,8.8185,48500.0
2009-05-01 14:40:00,11.16,11.17,11.15,11.16,72500.0,8.8106,8.8185,8.8027,8.8106,72500.0
2009-05-01 14:45:00,11.16,11.17,11.15,11.16,44000.0,8.8106,8.8185,8.8027,8.8106,44000.0
2009-05-01 14:50:00,11.16,11.17,11.15,11.16,64500.0,8.8106,8.8185,8.8027,8.8106,64500.0
2009-05-01 14:55:00,11.16,11.17,11.16,11.16,26500.0,8.8106,8.8185,8.8106,8.8106,26500.0
2009-05-01 15:00:00,11.17,11.21,11.17,11.2,379000.0,8.8185,8.85,8.8185,8.8421,379000.0
2009-05-01 15:05:00,11.2,11.21,11.16,11.16,68000.0,8.8421,8.85,8.8106,8.8106,68000.0
2009-05-01 15:10:00,11.16,11.17,11.14,11.14,192000.0,8.8106,8.8185,8.7948,8.7948,192000.0
2009-05-01 15:15:00,11.14,11.15,11.13,11.13,143000.0,8.7948,8.8027,8.7869,8.7869,143000.0
2009-05-01 15:20:00,11.13,11.14,11.12,11.13,104000.0,8.7869,8.7948,8.779,8.7869,104000.0
2009-05-01 15:25:00,11.13,11.13,11.11,11.11,253000.0,8.7869,8.7869,8.7711,8.7711,253000.0
2009-05-01 15:30:00,11.12,11.12,11.1,11.11,135500.0,8.779,8.779,8.7632,8.7711,135500.0
2009-05-01 15:35:00,11.1,11.14,11.1,11.13,138000.0,8.7632,8.7948,8.7632,8.7869,138000.0
2009-05-01 15:40:00,11.13,11.16,11.12,11.15,108000.0,8.7869,8.8106,8.779,8.8027,108000.0
2009-05-01 15:45:00,11.15,11.15,11.13,11.14,125500.0,8.8027,8.8027,8.7869,8.7948,125500.0
2009-05-01 15:50:00,11.14,11.15,11.13,11.13,168500.0,8.7948,8.8027,8.7869,8.7869,168500.0
2009-05-01 15:55:00,11.13,11.17,11.12,11.16,165000.0,8.7869,8.8185,8.779,8.8106,165000.0
2009-05-04 09:30:00,11.27,11.29,11.23,11.25,232000.0,8.8974,8.9132,8.8658,8.8816,232000.0
2009-05-04 09:35:00,11.25,11.29,11.25,11.28,132000.0,8.8816,8.9132,8.8816,8.9053,132000.0
2009-05-04 09:40:00,11.29,11.32,11.29,11.32,89500.0,8.9132,8.9369,8.9132,8.9369,89500.0
2009-05-04 09:45:00,11.32,11.32,11.29,11.3,54500.0,8.9369,8.9369,8.9132,8.9211,54500.0
2009-05-04 09:50:00,11.31,11.31,11.27,11.3,70000.0,8.929,8.929,8.8974,8.9211,70000.0
2009-05-04 09:55:00,11.3,11.35,11.3,11.34,74500.0,8.9211,8.9606,8.9211,8.9527,74500.0
2009-05-04 10:00:00,11.35,11.42,11.34,11.41,181000.0,8.9606,9.0158,8.9527,9.0079,181000.0
2009-05-04 10:05:00,11.41,11.43,11.39,11.39,64000.0,9.0079,9.0237,8.9921,8.9921,64000.0
2009-05-04 10:10:00,11.39,11.43,11.39,11.42,152500.0,8.9921,9.0237,8.9921,9.0158,152500.0
2009-05-04 10:15:00,11.43,11.43,11.42,11.43,120500.0,9.0237,9.0237,9.0158,9.0237,120500.0
2009-05-04 10:20:00,11.43,11.46,11.43,11.43,147000.0,9.0237,9.0474,9.0237,9.0237,147000.0
2009-05-04 10:25:00,11.43,11.44,11.43,11.44,124500.0,9.0237,9.0316,9.0237,9.0316,124500.0
2009-05-04 10:30:00,11.44,11.44,11.42,11.43,68500.0,9.0316,9.0316,9.0158,9.0237,68500.0
2009-05-04 10:35:00,11.44,11.44,11.43,11.44,37000.0,9.0316,9.0316,9.0237,9.0316,37000.0
2009-05-04 10:40:00,11.44,11.44,11.4,11.41,73000.0,9.0316,9.0316,9.0,9.0079,73000.0
2009-05-04 10:45:00,11.41,11.43,11.4,11.43,53500.0,9.0079,9.0237,9.0,9.0237,53500.0
2009-05-04 10:50:00,11.43,11.43,11.42,11.42,52500.0,9.0237,9.0237,9.0158,9.0158,52500.0
2009-05-04 10:55:00,11.42,11.42,11.4,11.41,94500.0,9.0158,9.0158,9.0,9.0079,94500.0
2009-05-04 11:00:00,11.41,11.46,11.41,11.46,130000.0,9.0079,9.0474,9.0079,9.0474,130000.0
2009-05-04 11:05:00,11.46,11.47,11.44,11.44,249000.0,9.0474,9.0553,9.0316,9.0316,249000.0
2009-05-04 11:10:00,11.44,11.46,11.44,11.46,210000.0,9.0316,9.0474,9.0316,9.0474,210000.0
2009-05-04 11:15:00,11.46,11.46,11.43,11.43,305500.0,9.0474,9.0474,9.0237,9.0237,305500.0
2009-05-04 11:20:00,11.43,11.45,11.42,11.43,603000.0,9.0237,9.0395,9.0158,9.0237,603000.0
2009-05-04 11:25:00,11.43,11.45,11.42,11.44,284000.0,9.0237,9.0395,9.0158,9.0316,284000.0
2009-05-04 11:30:00,11.44,11.46,11.43,11.46,376500.0,9.0316,9.0474,9.0237,9.0474,376500.0
2009-05-04 11:35:00,11.46,11.46,11.44,11.44,238000.0,9.0474,9.0474,9.0316,9.0316,238000.0
2009-05-04 11:40:00,11.44,11.44,11.42,11.43,101000.0,9.0316,9.0316,9.0158,9.0237,101000.0
2009-05-04 11:45:00,11.43,11.45,11.43,11.44,92000.0,9.0237,9.0395,9.0237,9.0316,92000.0
2009-05-04 11:50:00,11.44,11.44,11.41,11.41,94500.0,9.0316,9.0316,9.0079,9.0079,94500.0
2009-05-04 11:55:00,11.41,11.42,11.41,11.42,92500.0,9.0079,9.0158,9.0079,9.0158,92500.0
2009-05-04 12:00:00,11.42,11.46,11.42,11.46,73000.0,9.0158,9.0474,9.0158,9.0474,73000.0
2009-05-04 12:05:00,11.46,11.46,11.42,11.42,115000.0,9.0474,9.0474,9.0158,9.0158,115000.0
2009-05-04 12:10:00,11.42,11.43,11.39,11.39,123000.0,9.0158,9.0237,8.9921,8.9921,123000.0
2009-05-04 12:15:00,11.39,11.4,11.38,11.4,158000.0,8.9921,9.0,8.9843,9.0,158000.0
2009-05-04 12:20:00,11.4,11.41,11.37,11.37,106500.0,9.0,9.0079,8.9764,8.9764,106500.0
2009-05-04 12:25:00,11.37,11.38,11.37,11.38,113500.0,8.9764,8.9843,8.9764,8.9843,113500.0
2009-05-04 12:30:00,11.38,11.39,11.37,11.39,73000.0,8.9843,8.9921,8.9764,8.9921,73000.0
2009-05-04 12:35:00,11.38,11.41,11.38,11.39,74500.0,8.9843,9.0079,8.9843,8.9921,74500.0
2009-05-04 12:40:00,11.39,11.42,11.38,11.41,94500.0,8.9921,9.0158,8.9843,9.0079,94500.0
2009-05-04 12:45:00,11.41,11.43,11.41,11.42,36500.0,9.0079,9.0237,9.0079,9.0158,36500.0
2009-05-04 12:50:00,11.42,11.42,11.39,11.4,123500.0,9.0158,9.0158,8.9921,9.0,123500.0
2009-05-04 12:55:00,11.4,11.41,11.39,11.4,32500.0,9.0,9.0079,8.9921,9.0,32500.0
2009-05-04 13:00:00,11.4,11.41,11.4,11.41,57500.0,9.0,9.0079,9.0,9.0079,57500.0
2009-05-04 13:05:00,11.41,11.42,11.41,11.42,53000.0,9.0079,9.0158,9.0079,9.0158,53000.0
2009-05-04 13:10:00,11.42,11.43,11.41,11.43,36500.0,9.0158,9.0237,9.0079,9.0237,36500.0
2009-05-04 13:15:00,11.42,11.43,11.41,11.41,122500.0,9.0158,9.0237,9.0079,9.0079,122500.0
2009-05-04 13:20:00,11.41,11.44,11.41,11.44,97000.0,9.0079,9.0316,9.0079,9.0316,97000.0
2009-05-04 13:25:00,11.43,11.44,11.42,11.43,41000.0,9.0237,9.0316,9.0158,9.0237,41000.0
2009-05-04 13:30:00,11.43,11.46,11.43,11.45,88000.0,9.0237,9.0474,9.0237,9.0395,88000.0
2009-05-04 13:35:00,11.45,11.46,11.44,11.44,55500.0,9.0395,9.0474,9.0316,9.0316,55500.0
2009-05-04 13:40:00,11.45,11.45,11.44,11.45,102500.0,9.0395,9.0395,9.0316,9.0395,102500.0
2009-05-04 13:45:00,11.45,11.47,11.45,11.45,69500.0,9.0395,9.0553,9.0395,9.0395,69500.0
2009-05-04 13:50:00,11.45,11.47,11.44,11.44,65500.0,9.0395,9.0553,9.0316,9.0316,65500.0
2009-05-04 13:55:00,11.44,11.46,11.44,11.46,93500.0,9.0316,9.0474,9.0316,9.0474,93500.0
2009-05-04 14:00:00,11.46,11.47,11.45,11.47,102000.0,9.0474,9.0553,9.0395,9.0553,102000.0
2009-05-04 14:05:00,11.47,11.47,11.43,11.44,82000.0,9.0553,9.0553,9.0237,9.0316,82000.0
2009-05-04 14:10:00,11.44,11.45,11.44,11.45,89000.0,9.0316,9.0395,9.0316,9.0395,89000.0
2009-05-04 14:15:00,11.45,11.47,11.45,11.47,119500.0,9.0395,9.0553,9.0395,9.0553,119500.0
2009-05-04 14:20:00,11.47,11.48,11.46,11.47,107000.0,9.0553,9.0632,9.0474,9.0553,107000.0
2009-05-04 14:25:00,11.47,11.49,11.46,11.48,104000.0,9.0553,9.0711,9.0474,9.0632,104000.0
2009-05-04 14:30:00,11.49,11.49,11.47,11.48,124500.0,9.0711,9.0711,9.0553,9.0632,124500.0
2009-05-04 14:35:00,11.48,11.49,11.45,11.46,141000.0,9.0632,9.0711,9.0395,9.0474,141000.0
2009-05-04 14:40:00,11.46,11.48,11.46,11.48,105500.0,9.0474,9.0632,9.0474,9.0632,105500.0
2009-05-04 14:45:00,11.49,11.49,11.47,11.48,214500.0,9.0711,9.0711,9.0553,9.0632,214500.0
2009-05-04 14:50:00,11.48,11.49,11.46,11.47,158500.0,9.0632,9.0711,9.0474,9.0553,158500.0
2009-05-04 14:55:00,11.47,11.47,11.44,11.46,132500.0,9.0553,9.0553,9.0316,9.0474,132500.0
2009-05-04 15:00:00,11.46,11.48,11.46,11.48,269000.0,9.0474,9.0632,9.0474,9.0632,269000.0
2009-05-04 15:05:00,11.49,11.5,11.48,11.49,129000.0,9.0711,9.079,9.0632,9.0711,129000.0
2009-05-04 15:10:00,11.49,11.5,11.47,11.49,150000.0,9.0711,9.079,9.0553,9.0711,150000.0
2009-05-04 15:15:00,11.49,11.51,11.49,11.51,129500.0,9.0711,9.0869,9.0711,9.0869,129500.0
2009-05-04 15:20:00,11.51,11.51,11.48,11.48,83000.0,9.0869,9.0869,9.0632,9.0632,83000.0
2009-05-04 15:25:00,11.48,11.5,11.48,11.49,154000.0,9.0632,9.079,9.0632,9.0711,154000.0
2009-05-04 15:30:00,11.5,11.51,11.47,11.48,99500.0,9.079,9.0869,9.0553,9.0632,99500.0
2009-05-04 15:35:00,11.48,11.49,11.48,11.49,93000.0,9.0632,9.0711,9.0632,9.0711,93000.0
2009-05-04 15:40:00,11.49,11.53,11.49,11.53,102000.0,9.0711,9.1027,9.0711,9.1027,102000.0
2009-05-04 15:45:00,11.53,11.54,11.51,11.52,97500.0,9.1027,9.1106,9.0869,9.0948,97500.0
2009-05-04 15:50:00,11.53,11.59,11.53,11.59,174500.0,9.1027,9.15,9.1027,9.15,174500.0
2009-05-04 15:55:00,11.59,11.62,11.59,11.61,221000.0,9.15,9.1737,9.15,9.1658,221000.0
2009-05-05 09:30:00,11.56,11.57,11.55,11.55,192500.0,9.1264,9.1343,9.1185,9.1185,192500.0
2009-05-05 09:35:00,11.55,11.62,11.54,11.62,197500.0,9.1185,9.1737,9.1106,9.1737,197500.0
2009-05-05 09:40:00,11.61,11.61,11.55,11.55,166500.0,9.1658,9.1658,9.1185,9.1185,166500.0
2009-05-05 09:45:00,11.55,11.55,11.5,11.51,168500.0,9.1185,9.1185,9.079,9.0869,168500.0
2009-05-05 09:50:00,11.51,11.53,11.5,11.53,103500.0,9.0869,9.1027,9.079,9.1027,103500.0
2009-05-05 09:55:00,11.52,11.54,11.52,11.53,144000.0,9.0948,9.1106,9.0948,9.1027,144000.0
2009-05-05 10:00:00,11.53,11.55,11.49,11.53,234000.0,9.1027,9.1185,9.0711,9.1027,234000.0
2009-05-05 10:05:00,11.53,11.56,11.51,11.51,255000.0,9.1027,9.1264,9.0869,9.0869,255000.0
2009-05-05 10:10:00,11.51,11.55,11.51,11.54,83000.0,9.0869,9.1185,9.0869,9.1106,83000.0
2009-05-05 10:15:00,11.54,11.56,11.53,11.54,105500.0,9.1106,9.1264,9.1027,9.1106,105500.0
2009-05-05 10:20:00,11.54,11.55,11.5,11.5,114000.0,9.1106,9.1185,9.079,9.079,114000.0
2009-05-05 10:25:00,11.5,11.52,11.49,11.51,105500.0,9.079,9.0948,9.0711,9.0869,105500.0
2009-05-05 10:30:00,11.51,11.51,11.47,11.48,157500.0,9.0869,9.0869,9.0553,9.0632,157500.0
2009-05-05 10:35:00,11.48,11.48,11.45,11.45,85500.0,9.0632,9.0632,9.0395,9.0395,85500.0
2009-05-05 10:40:00,11.46,11.46,11.44,11.46,73000.0,9.0474,9.0474,9.0316,9.0474,73000.0
2009-05-05 10:45:00,11.46,11.46,11.43,11.44,55000.0,9.0474,9.0474,9.0237,9.0316,55000.0
2009-05-05 10:50:00,11.44,11.45,11.43,11.45,80000.0,9.0316,9.0395,9.0237,9.0395,80000.0
2009-05-05 10:55:00,11.45,11.45,11.41,11.41,103500.0,9.0395,9.0395,9.0079,9.0079,103500.0
2009-05-05 11:00:00,11.4,11.43,11.4,11.42,89000.0,9.0,9.0237,9.0,9.0158,89000.0
2009-05-05 11:05:00,11.42,11.44,11.41,11.42,84000.0,9.0158,9.0316,9.0079,9.0158,84000.0
2009-05-05 11:10:00,11.42,11.44,11.42,11.43,76500.0,9.0158,9.0316,9.0158,9.0237,76500.0
2009-05-05 11:15:00,11.43,11.44,11.43,11.43,101500.0,9.0237,9.0316,9.0237,9.0237,101500.0
2009-05-05 11:20:00,11.43,11.45,11.42,11.44,99500.0,9.0237,9.0395,9.0158,9.0316,99500.0
2009-05-05 11:25:00,11.44,11.46,11.43,11.45,65000.0,9.0316,9.0474,9.0237,9.0395,65000.0
2009-05-05 11:30:00,11.45,11.47,11.45,11.47,107000.0,9.0395,9.0553,9.0395,9.0553,107000.0
2009-05-05 11:35:00,11.46,11.5,11.46,11.49,134500.0,9.0474,9.079,9.0474,9.0711,134500.0
2009-05-05 11:40:00,11.49,11.51,11.49,11.51,50500.0,9.0711,9.0869,9.0711,9.0869,50500.0
2009-05-05 11:45:00,11.5,11.51,11.5,11.51,63000.0,9.079,9.0869,9.079,9.0869,63000.0
2009-05-05 11:50:00,11.5,11.51,11.48,11.48,78000.0,9.079,9.0869,9.0632,9.0632,78000.0
2009-05-05 11:55:00,11.48,11.5,11.48,11.48,69000.0,9.0632,9.079,9.0632,9.0632,69000.0
2009-05-05 12:00:00,11.49,11.49,11.47,11.48,111000.0,9.0711,9.0711,9.0553,9.0632,111000.0
2009-05-05 12:05:00,11.47,11.5,11.47,11.5,57000.0,9.0553,9.079,9.0553,9.079,57000.0
2009-05-05 12:10:00,11.5,11.5,11.48,11.49,48500.0,9.079,9.079,9.0632,9.0711,48500.0
2009-05-05 12:15:00,11.49,11.5,11.49,11.5,58500.0,9.0711,9.079,9.0711,9.079,58500.0
2009-05-05 12:20:00,11.5,11.5,11.48,11.48,39000.0,9.079,9.079,9.0632,9.0632,39000.0
2009-05-05 12:25:00,11.48,11.49,11.48,11.49,41000.0,9.0632,9.0711,9.0632,9.0711,41000.0
2009-05-05 12:30:00,11.49,11.49,11.48,11.48,48000.0,9.0711,9.0711,9.0632,9.0632,48000.0
2009-05-05 12:35:00,11.48,11.48,11.46,11.46,52500.0,9.0632,9.0632,9.0474,9.0474,52500.0
2009-05-05 12:40:00,11.46,11.47,11.45,11.45,69500.0,9.0474,9.0553,9.0395,9.0395,69500.0
2009-05-05 12:45:00,11.45,11.47,11.45,11.47,46500.0,9.0395,9.0553,9.0395,9.0553,46500.0
2009-05-05 12:50:00,11.47,11.47,11.45,11.47,39500.0,9.0553,9.0553,9.0395,9.0553,39500.0
2009-05-05 12:55:00,11.47,11.48,11.47,11.47,59500.0,9.0553,9.0632,9.0553,9.0553,59500.0
2009-05-05 13:00:00,11.47,11.48,11.46,11.48,107500.0,9.0553,9.0632,9.0474,9.0632,107500.0
2009-05-05 13:05:00,11.48,11.5,11.48,11.48,50000.0,9.0632,9.079,9.0632,9.0632,50000.0
2009-05-05 13:10:00,11.49,11.49,11.47,11.47,51500.0,9.0711,9.0711,9.0553,9.0553,51500.0
2009-05-05 13:15:00,11.47,11.47,11.45,11.47,65000.0,9.0553,9.0553,9.0395,9.0553,65000.0
2009-05-05 13:20:00,11.47,11.48,11.46,11.46,76500.0,9.0553,9.0632,9.0474,9.0474,76500.0
2009-05-05 13:25:00,11.46,11.48,11.45,11.46,89500.0,9.0474,9.0632,9.0395,9.0474,89500.0
2009-05-05 13:30:00,11.46,11.47,11.44,11.45,67500.0,9.0474,9.0553,9.0316,9.0395,67500.0
2009-05-05 13:35:00,11.45,11.47,11.45,11.46,64500.0,9.0395,9.0553,9.0395,9.0474,64500.0
2009-05-05 13:40:00,11.46,11.47,11.46,11.46,108000.0,9.0474,9.0553,9.0474,9.0474,108000.0
2009-05-05 13:45:00,11.47,11.47,11.45,11.47,82500.0,9.0553,9.0553,9.0395,9.0553,82500.0
2009-05-05 13:50:00,11.48,11.49,11.48,11.49,68500.0,9.0632,9.0711,9.0632,9.0711,68500.0
2009-05-05 13:55:00,11.49,11.49,11.48,11.48,67000.0,9.0711,9.0711,9.0632,9.0632,67000.0
2009-05-05 14:00:00,11.48,11.48,11.47,11.47,60500.0,9.0632,9.0632,9.0553,9.0553,60500.0
2009-05-05 14:05:00,11.47,11.48,11.47,11.48,65500.0,9.0553,9.0632,9.0553,9.0632,65500.0
2009-05-05 14:10:00,11.48,11.5,11.48,11.49,101000.0,9.0632,9.079,9.0632,9.0711,101000.0
2009-05-05 14:15:00,11.49,11.49,11.48,11.49,78500.0,9.0711,9.0711,9.0632,9.0711,78500.0
2009-05-05 14:20:00,11.49,11.49,11.45,11.45,61000.0,9.0711,9.0711,9.0395,9.0395,61000.0
2009-05-05 14:25:00,11.44,11.45,11.43,11.43,106500.0,9.0316,9.0395,9.0237,9.0237,106500.0
2009-05-05 14:30:00,11.44,11.44,11.42,11.44,172500.0,9.0316,9.0316,9.0158,9.0316,172500.0
2009-05-05 14:35:00,11.44,11.46,11.44,11.45,133000.0,9.0316,9.0474,9.0316,9.0395,133000.0
2009-05-05 14:40:00,11.45,11.45,11.44,11.45,115000.0,9.0395,9.0395,9.0316,9.0395,115000.0
2009-05-05 14:45:00,11.45,11.47,11.44,11.47,125000.0,9.0395,9.0553,9.0316,9.0553,125000.0
2009-05-05 14:50:00,11.47,11.49,11.46,11.47,94500.0,9.0553,9.0711,9.0474,9.0553,94500.0
2009-05-05 14:55:00,11.47,11.49,11.47,11.47,97500.0,9.0553,9.0711,9.0553,9.0553,97500.0
2009-05-05 15:00:00,11.46,11.48,11.46,11.47,141500.0,9.0474,9.0632,9.0474,9.0553,141500.0
2009-05-05 15:05:00,11.47,11.51,11.47,11.5,244000.0,9.0553,9.0869,9.0553,9.079,244000.0
2009-05-05 15:10:00,11.5,11.5,11.46,11.48,98500.0,9.079,9.079,9.0474,9.0632,98500.0
2009-05-05 15:15:00,11.48,11.49,11.47,11.49,141000.0,9.0632,9.0711,9.0553,9.0711,141000.0
2009-05-05 15:20:00,11.49,11.5,11.47,11.49,118500.0,9.0711,9.079,9.0553,9.0711,118500.0
2009-05-05 15:25:00,11.49,11.51,11.48,11.5,162000.0,9.0711,9.0869,9.0632,9.079,162000.0
2009-05-05 15:30:00,11.5,11.55,11.5,11.54,98500.0,9.079,9.1185,9.079,9.1106,98500.0
2009-05-05 15:35:00,11.54,11.56,11.53,11.53,106500.0,9.1106,9.1264,9.1027,9.1027,106500.0
2009-05-05 15:40:00,11.53,11.56,11.53,11.55,106000.0,9.1027,9.1264,9.1027,9.1185,106000.0
2009-05-05 15:45:00,11.56,11.58,11.55,11.56,78000.0,9.1264,9.1421,9.1185,9.1264,78000.0
2009-05-05 15:50:00,11.57,11.58,11.53,11.53,165500.0,9.1343,9.1421,9.1027,9.1027,165500.0
2009-05-05 15:55:00,11.54,11.54,11.51,11.52,250500.0,9.1106,9.1106,9.0869,9.0948,250500.0
2009-05-06 09:30:00,11.67,11.7,11.66,11.68,255500.0,9.2132,9.2369,9.2053,9.2211,255500.0
2009-05-06 09:35:00,11.67,11.69,11.64,11.65,228000.0,9.2132,9.229,9.1895,9.1974,228000.0
2009-05-06 09:40:00,11.65,11.65,11.61,11.62,151000.0,9.1974,9.1974,9.1658,9.1737,151000.0
2009-05-06 09:45:00,11.62,11.62,11.58,11.59,124500.0,9.1737,9.1737,9.1421,9.15,124500.0
2009-05-06 09:50:00,11.59,11.62,11.58,11.62,124000.0,9.15,9.1737,9.1421,9.1737,124000.0
2009-05-06 09:55:00,11.62,11.64,11.61,11.61,114500.0,9.1737,9.1895,9.1658,9.1658,114500.0
2009-05-06 10:00:00,11.62,11.63,11.56,11.57,147000.0,9.1737,9.1816,9.1264,9.1343,147000.0
2009-05-06 10:05:00,11.57,11.57,11.53,11.54,190500.0,9.1343,9.1343,9.1027,9.1106,190500.0
2009-05-06 10:10:00,11.54,11.56,11.53,11.54,231000.0,9.1106,9.1264,9.1027,9.1106,231000.0
2009-05-06 10:15:00,11.54,11.56,11.51,11.51,197500.0,9.1106,9.1264,9.0869,9.0869,197500.0
2009-05-06 10:20:00,11.51,11.52,11.44,11.45,161000.0,9.0869,9.0948,9.0316,9.0395,161000.0
2009-05-06 10:25:00,11.45,11.45,11.41,11.41,137000.0,9.0395,9.0395,9.0079,9.0079,137000.0
2009-05-06 10:30:00,11.41,11.43,11.39,11.43,238500.0,9.0079,9.0237,8.9921,9.0237,238500.0
2009-05-06 10:35:00,11.43,11.45,11.43,11.44,59500.0,9.0237,9.0395,9.0237,9.0316,59500.0
2009-05-06 10:40:00,11.45,11.46,11.42,11.42,38000.0,9.0395,9.0474,9.0158,9.0158,38000.0
2009-05-06 10:45:00,11.43,11.44,11.42,11.43,71000.0,9.0237,9.0316,9.0158,9.0237,71000.0
2009-05-06 10:50:00,11.42,11.45,11.42,11.43,77000.0,9.0158,9.0395,9.0158,9.0237,77000.0
2009-05-06 10:55:00,11.43,11.49,11.43,11.48,143000.0,9.0237,9.0711,9.0237,9.0632,143000.0
2009-05-06 11:00:00,11.48,11.49,11.47,11.48,100500.0,9.0632,9.0711,9.0553,9.0632,100500.0
2009-05-06 11:05:00,11.48,11.49,11.45,11.47,141500.0,9.0632,9.0711,9.0395,9.0553,141500.0
2009-05-06 11:10:00,11.47,11.48,11.47,11.47,68500.0,9.0553,9.0632,9.0553,9.0553,68500.0
2009-05-06 11:15:00,11.46,11.47,11.44,11.44,129500.0,9.0474,9.0553,9.0316,9.0316,129500.0
2009-05-06 11:20:00,11.44,11.44,11.43,11.44,145500.0,9.0316,9.0316,9.0237,9.0316,145500.0
2009-05-06 11:25:00,11.44,11.45,11.43,11.45,128500.0,9.0316,9.0395,9.0237,9.0395,128500.0
2009-05-06 11:30:00,11.45,11.45,11.43,11.45,123500.0,9.0395,9.0395,9.0237,9.0395,123500.0
2009-05-06 11:35:00,11.45,11.48,11.45,11.47,74500.0,9.0395,9.0632,9.0395,9.0553,74500.0
2009-05-06 11:40:00,11.46,11.47,11.46,11.47,75500.0,9.0474,9.0553,9.0474,9.0553,75500.0
2009-05-06 11:45:00,11.47,11.47,11.46,11.46,30000.0,9.0553,9.0553,9.0474,9.0474,30000.0
2009-05-06 11:50:00,11.46,11.47,11.46,11.46,69000.0,9.0474,9.0553,9.0474,9.0474,69000.0
2009-05-06 11:55:00,11.46,11.51,11.46,11.5,115000.0,9.0474,9.0869,9.0474,9.079,115000.0
2009-05-06 12:00:00,11.51,11.52,11.5,11.51,104000.0,9.0869,9.0948,9.079,9.0869,104000.0
2009-05-06 12:05:00,11.51,11.52,11.5,11.51,70000.0,9.0869,9.0948,9.079,9.0869,70000.0
2009-05-06 12:10:00,11.51,11.54,11.51,11.53,73000.0,9.0869,9.1106,9.0869,9.1027,73000.0
2009-05-06 12:15:00,11.53,11.56,11.53,11.55,76500.0,9.1027,9.1264,9.1027,9.1185,76500.0
2009-05-06 12:20:00,11.55,11.56,11.54,11.55,68000.0,9.1185,9.1264,9.1106,9.1185,68000.0
2009-05-06 12:25:00,11.55,11.58,11.55,11.57,69000.0,9.1185,9.1421,9.1185,9.1343,69000.0
2009-05-06 12:30:00,11.57,11.58,11.56,11.56,48000.0,9.1343,9.1421,9.1264,9.1264,48000.0
2009-05-06 12:35:00,11.56,11.56,11.53,11.54,48000.0,9.1264,9.1264,9.1027,9.1106,48000.0
2009-05-06 12:40:00,11.54,11.54,11.53,11.53,47000.0,9.1106,9.1106,9.1027,9.1027,47000.0
2009-05-06 12:45:00,11.54,11.55,11.53,11.54,60000.0,9.1106,9.1185,9.1027,9.1106,60000.0
2009-05-06 12:50:00,11.54,11.55,11.54,11.55,30500.0,9.1106,9.1185,9.1106,9.1185,30500.0
2009-05-06 12:55:00,11.55,11.55,11.5,11.51,58000.0,9.1185,9.1185,9.079,9.0869,58000.0
2009-05-06 13:00:00,11.51,11.52,11.49,11.5,72500.0,9.0869,9.0948,9.0711,9.079,72500.0
2009-05-06 13:05:00,11.5,11.5,11.47,11.47,80000.0,9.079,9.079,9.0553,9.0553,80000.0
2009-05-06 13:10:00,11.47,11.48,11.46,11.48,63500.0,9.0553,9.0632,9.0474,9.0632,63500.0
2009-05-06 13:15:00,11.48,11.49,11.48,11.49,78500.0,9.0632,9.0711,9.0632,9.0711,78500.0
2009-05-06 13:20:00,11.49,11.52,11.47,11.48,136500.0,9.0711,9.0948,9.0553,9.0632,136500.0
2009-05-06 13:25:00,11.48,11.49,11.46,11.46,106500.0,9.0632,9.0711,9.0474,9.0474,106500.0
2009-05-06 13:30:00,11.46,11.48,11.45,11.48,117000.0,9.0474,9.0632,9.0395,9.0632,117000.0
2009-05-06 13:35:00,11.48,11.49,11.47,11.47,63000.0,9.0632,9.0711,9.0553,9.0553,63000.0
2009-05-06 13:40:00,11.48,11.49,11.46,11.49,87000.0,9.0632,9.0711,9.0474,9.0711,87000.0
2009-05-06 13:45:00,11.49,11.5,11.49,11.49,64000.0,9.0711,9.079,9.0711,9.0711,64000.0
2009-05-06 13:50:00,11.49,11.54,11.49,11.53,80000.0,9.0711,9.1106,9.0711,9.1027,80000.0
2009-05-06 13:55:00,11.53,11.56,11.53,11.55,74500.0,9.1027,9.1264,9.1027,9.1185,74500.0
2009-05-06 14:00:00,11.56,11.57,11.55,11.56,74500.0,9.1264,9.1343,9.1185,9.1264,74500.0
2009-05-06 14:05:00,11.55,11.57,11.55,11.56,132500.0,9.1185,9.1343,9.1185,9.1264,132500.0
2009-05-06 14:10:00,11.57,11.57,11.55,11.56,88000.0,9.1343,9.1343,9.1185,9.1264,88000.0
2009-05-06 14:15:00,11.56,11.57,11.55,11.57,133000.0,9.1264,9.1343,9.1185,9.1343,133000.0
2009-05-06 14:20:00,11.57,11.61,11.57,11.61,101500.0,9.1343,9.1658,9.1343,9.1658,101500.0
2009-05-06 14:25:00,11.61,11.63,11.6,11.63,139000.0,9.1658,9.1816,9.1579,9.1816,139000.0
2009-05-06 14:30:00,11.63,11.65,11.63,11.64,180500.0,9.1816,9.1974,9.1816,9.1895,180500.0
2009-05-06 14:35:00,11.64,11.64,11.63,11.64,94500.0,9.1895,9.1895,9.1816,9.1895,94500.0
2009-05-06 14:40:00,11.64,11.64,11.59,11.6,160500.0,9.1895,9.1895,9.15,9.1579,160500.0
2009-05-06 14:45:00,11.61,11.64,11.6,11.63,172500.0,9.1658,9.1895,9.1579,9.1816,172500.0
2009-05-06 14:50:00,11.63,11.65,11.63,11.64,114500.0,9.1816,9.1974,9.1816,9.1895,114500.0
2009-05-06 14:55:00,11.64,11.65,11.61,11.61,171500.0,9.1895,9.1974,9.1658,9.1658,171500.0
2009-05-06 15:00:00,11.62,11.63,11.59,11.6,216000.0,9.1737,9.1816,9.15,9.1579,216000.0
2009-05-06 15:05:00,11.6,11.62,11.59,11.62,182500.0,9.1579,9.1737,9.15,9.1737,182500.0
2009-05-06 15:10:00,11.62,11.62,11.59,11.59,171500.0,9.1737,9.1737,9.15,9.15,171500.0
2009-05-06 15:15:00,11.59,11.6,11.58,11.58,128000.0,9.15,9.1579,9.1421,9.1421,128000.0
2009-05-06 15:20:00,11.58,11.59,11.54,11.54,175000.0,9.1421,9.15,9.1106,9.1106,175000.0
2009-05-06 15:25:00,11.54,11.55,11.52,11.55,337000.0,9.1106,9.1185,9.0948,9.1185,337000.0
2009-05-06 15:30:00,11.55,11.58,11.53,11.57,173000.0,9.1185,9.1421,9.1027,9.1343,173000.0
2009-05-06 15:35:00,11.57,11.58,11.52,11.53,152000.0,9.1343,9.1421,9.0948,9.1027,152000.0
2009-05-06 15:40:00,11.54,11.6,11.54,11.59,282000.0,9.1106,9.1579,9.1106,9.15,282000.0
2009-05-06 15:45:00,11.58,11.61,11.58,11.61,163000.0,9.1421,9.1658,9.1421,9.1658,163000.0
2009-05-06 15:50:00,11.62,11.63,11.58,11.59,336000.0,9.1737,9.1816,9.1421,9.15,336000.0
2009-05-06 15:55:00,11.59,11.63,11.59,11.63,301500.0,9.15,9.1816,9.15,9.1816,301500.0
2009-05-07 09:30:00,11.77,11.79,11.76,11.78,239000.0,9.2921,9.3079,9.2843,9.3,239000.0
2009-05-07 09:35:00,11.78,11.78,11.74,11.78,270500.0,9.3,9.3,9.2685,9.3,270500.0
2009-05-07 09:40:00,11.78,11.79,11.76,11.76,213000.0,9.3,9.3079,9.2843,9.2843,213000.0
2009-05-07 09:45:00,11.76,11.77,11.67,11.67,83500.0,9.2843,9.2921,9.2132,9.2132,83500.0
2009-05-07 09:50:00,11.67,11.68,11.65,11.66,106000.0,9.2132,9.2211,9.1974,9.2053,106000.0
2009-05-07 09:55:00,11.65,11.69,11.65,11.66,91500.0,9.1974,9.229,9.1974,9.2053,91500.0
2009-05-07 10:00:00,11.66,11.68,11.63,11.63,89500.0,9.2053,9.2211,9.1816,9.1816,89500.0
2009-05-07 10:05:00,11.64,11.64,11.55,11.59,121500.0,9.1895,9.1895,9.1185,9.15,121500.0
2009-05-07 10:10:00,11.58,11.59,11.54,11.56,110500.0,9.1421,9.15,9.1106,9.1264,110500.0
2009-05-07 10:15:00,11.55,11.6,11.54,11.59,71500.0,9.1185,9.1579,9.1106,9.15,71500.0
2009-05-07 10:20:00,11.59,11.59,11.54,11.54,354500.0,9.15,9.15,9.1106,9.1106,354500.0
2009-05-07 10:25:00,11.53,11.54,11.49,11.5,99500.0,9.1027,9.1106,9.0711,9.079,99500.0
2009-05-07 10:30:00,11.5,11.5,11.47,11.47,115000.0,9.079,9.079,9.0553,9.0553,115000.0
2009-05-07 10:35:00,11.47,11.51,11.45,11.51,59000.0,9.0553,9.0869,9.0395,9.0869,59000.0
2009-05-07 10:40:00,11.5,11.51,11.48,11.49,42500.0,9.079,9.0869,9.0632,9.0711,42500.0
2009-05-07 10:45:00,11.5,11.52,11.5,11.52,28000.0,9.079,9.0948,9.079,9.0948,28000.0
2009-05-07 10:50:00,11.53,11.54,11.52,11.54,60500.0,9.1027,9.1106,9.0948,9.1106,60500.0
2009-05-07 10:55:00,11.53,11.54,11.52,11.52,33500.0,9.1027,9.1106,9.0948,9.0948,33500.0
2009-05-07 11:00:00,11.52,11.54,11.49,11.49,50500.0,9.0948,9.1106,9.0711,9.0711,50500.0
2009-05-07 11:05:00,11.5,11.5,11.48,11.48,45500.0,9.079,9.079,9.0632,9.0632,45500.0
2009-05-07 11:10:00,11.48,11.49,11.44,11.44,44500.0,9.0632,9.0711,9.0316,9.0316,44500.0
2009-05-07 11:15:00,11.44,11.46,11.43,11.44,110500.0,9.0316,9.0474,9.0237,9.0316,110500.0
2009-05-07 11:20:00,11.44,11.45,11.44,11.44,92000.0,9.0316,9.0395,9.0316,9.0316,92000.0
2009-05-07 11:25:00,11.44,11.47,11.43,11.46,100500.0,9.0316,9.0553,9.0237,9.0474,100500.0
2009-05-07 11:30:00,11.46,11.46,11.45,11.45,74500.0,9.0474,9.0474,9.0395,9.0395,74500.0
2009-05-07 11:35:00,11.45,11.48,11.45,11.47,74000.0,9.0395,9.0632,9.0395,9.0553,74000.0
2009-05-07 11:40:00,11.47,11.49,11.47,11.48,78500.0,9.0553,9.0711,9.0553,9.0632,78500.0
2009-05-07 11:45:00,11.48,11.49,11.47,11.47,97000.0,9.0632,9.0711,9.0553,9.0553,97000.0
2009-05-07 11:50:00,11.47,11.52,11.47,11.52,128000.0,9.0553,9.0948,9.0553,9.0948,128000.0
2009-05-07 11:55:00,11.52,11.52,11.5,11.51,102000.0,9.0948,9.0948,9.079,9.0869,102000.0
2009-05-07 12:00:00,11.51,11.51,11.49,11.49,144000.0,9.0869,9.0869,9.0711,9.0711,144000.0
2009-05-07 12:05:00,11.49,11.49,11.47,11.47,48000.0,9.0711,9.0711,9.0553,9.0553,48000.0
2009-05-07 12:10:00,11.47,11.48,11.46,11.47,79000.0,9.0553,9.0632,9.0474,9.0553,79000.0
2009-05-07 12:15:00,11.47,11.48,11.46,11.47,61000.0,9.0553,9.0632,9.0474,9.0553,61000.0
2009-05-07 12:20:00,11.47,11.49,11.47,11.49,24000.0,9.0553,9.0711,9.0553,9.0711,24000.0
2009-05-07 12:25:00,11.49,11.49,11.47,11.48,79500.0,9.0711,9.0711,9.0553,9.0632,79500.0
2009-05-07 12:30:00,11.48,11.49,11.47,11.49,68000.0,9.0632,9.0711,9.0553,9.0711,68000.0
2009-05-07 12:35:00,11.49,11.49,11.48,11.49,35000.0,9.0711,9.0711,9.0632,9.0711,35000.0
2009-05-07 12:40:00,11.49,11.53,11.49,11.52,88500.0,9.0711,9.1027,9.0711,9.0948,88500.0
2009-05-07 12:45:00,11.52,11.53,11.51,11.51,93500.0,9.0948,9.1027,9.0869,9.0869,93500.0
2009-05-07 12:50:00,11.51,11.52,11.5,11.51,37000.0,9.0869,9.0948,9.079,9.0869,37000.0
2009-05-07 12:55:00,11.51,11.52,11.51,11.51,40000.0,9.0869,9.0948,9.0869,9.0869,40000.0
2009-05-07 13:00:00,11.52,11.52,11.47,11.48,130000.0,9.0948,9.0948,9.0553,9.0632,130000.0
2009-05-07 13:05:00,11.49,11.49,11.46,11.47,116000.0,9.0711,9.0711,9.0474,9.0553,116000.0
2009-05-07 13:10:00,11.47,11.47,11.44,11.44,67500.0,9.0553,9.0553,9.0316,9.0316,67500.0
2009-05-07 13:15:00,11.44,11.44,11.43,11.43,52500.0,9.0316,9.0316,9.0237,9.0237,52500.0
2009-05-07 13:20:00,11.43,11.45,11.43,11.43,77500.0,9.0237,9.0395,9.0237,9.0237,77500.0
2009-05-07 13:25:00,11.43,11.44,11.42,11.43,80000.0,9.0237,9.0316,9.0158,9.0237,80000.0
2009-05-07 13:30:00,11.42,11.43,11.39,11.4,150000.0,9.0158,9.0237,8.9921,9.0,150000.0
2009-05-07 13:35:00,11.4,11.41,11.38,11.38,93000.0,9.0,9.0079,8.9843,8.9843,93000.0
2009-05-07 13:40:00,11.38,11.38,11.35,11.35,66500.0,8.9843,8.9843,8.9606,8.9606,66500.0
2009-05-07 13:45:00,11.35,11.35,11.35,11.35,65500.0,8.9606,8.9606,8.9606,8.9606,65500.0
2009-05-07 13:50:00,11.35,11.35,11.32,11.33,99000.0,8.9606,8.9606,8.9369,8.9448,99000.0
2009-05-07 13:55:00,11.32,11.36,11.32,11.36,68000.0,8.9369,8.9685,8.9369,8.9685,68000.0
2009-05-07 14:00:00,11.35,11.35,11.34,11.34,58500.0,8.9606,8.9606,8.9527,8.9527,58500.0
2009-05-07 14:05:00,11.35,11.36,11.35,11.35,90000.0,8.9606,8.9685,8.9606,8.9606,90000.0
2009-05-07 14:10:00,11.35,11.35,11.3,11.3,114000.0,8.9606,8.9606,8.9211,8.9211,114000.0
2009-05-07 14:15:00,11.3,11.3,11.29,11.3,90500.0,8.9211,8.9211,8.9132,8.9211,90500.0
2009-05-07 14:20:00,11.3,11.31,11.3,11.31,44000.0,8.9211,8.929,8.9211,8.929,44000.0
2009-05-07 14:25:00,11.3,11.33,11.3,11.33,58000.0,8.9211,8.9448,8.9211,8.9448,58000.0
2009-05-07 14:30:00,11.33,11.33,11.3,11.3,71500.0,8.9448,8.9448,8.9211,8.9211,71500.0
2009-05-07 14:35:00,11.3,11.32,11.28,11.29,103000.0,8.9211,8.9369,8.9053,8.9132,103000.0
2009-05-07 14:40:00,11.29,11.29,11.27,11.28,99000.0,8.9132,8.9132,8.8974,8.9053,99000.0
2009-05-07 14:45:00,11.28,11.31,11.28,11.31,70000.0,8.9053,8.929,8.9053,8.929,70000.0
2009-05-07 14:50:00,11.31,11.33,11.29,11.29,87000.0,8.929,8.9448,8.9132,8.9132,87000.0
2009-05-07 14:55:00,11.28,11.32,11.27,11.3,106000.0,8.9053,8.9369,8.8974,8.9211,106000.0
2009-05-07 15:00:00,11.31,11.34,11.29,11.31,100500.0,8.929,8.9527,8.9132,8.929,100500.0
2009-05-07 15:05:00,11.31,11.31,11.28,11.3,154000.0,8.929,8.929,8.9053,8.9211,154000.0
2009-05-07 15:10:00,11.3,11.3,11.28,11.29,74500.0,8.9211,8.9211,8.9053,8.9132,74500.0
2009-05-07 15:15:00,11.28,11.31,11.28,11.31,99000.0,8.9053,8.929,8.9053,8.929,99000.0
2009-05-07 15:20:00,11.31,11.34,11.3,11.32,64000.0,8.929,8.9527,8.9211,8.9369,64000.0
2009-05-07 15:25:00,11.31,11.36,11.31,11.34,48000.0,8.929,8.9685,8.929,8.9527,48000.0
2009-05-07 15:30:00,11.34,11.34,11.26,11.27,86000.0,8.9527,8.9527,8.8895,8.8974,86000.0
2009-05-07 15:35:00,11.27,11.31,11.27,11.3,89000.0,8.8974,8.929,8.8974,8.9211,89000.0
2009-05-07 15:40:00,11.3,11.33,11.29,11.33,164500.0,8.9211,8.9448,8.9132,8.9448,164500.0
2009-05-07 15:45:00,11.33,11.35,11.33,11.34,78000.0,8.9448,8.9606,8.9448,8.9527,78000.0
2009-05-07 15:50:00,11.34,11.36,11.31,11.36,164000.0,8.9527,8.9685,8.929,8.9685,164000.0
2009-05-07 15:55:00,11.36,11.37,11.33,11.34,297500.0,8.9685,8.9764,8.9448,8.9527,297500.0
2009-05-08 09:30:00,11.49,11.54,11.48,11.54,212500.0,9.0711,9.1106,9.0632,9.1106,212500.0
2009-05-08 09:35:00,11.54,11.54,11.5,11.54,46000.0,9.1106,9.1106,9.079,9.1106,46000.0
2009-05-08 09:40:00,11.55,11.6,11.54,11.6,49500.0,9.1185,9.1579,9.1106,9.1579,49500.0
2009-05-08 09:45:00,11.61,11.66,11.61,11.65,186500.0,9.1658,9.2053,9.1658,9.1974,186500.0
2009-05-08 09:50:00,11.65,11.67,11.62,11.63,77500.0,9.1974,9.2132,9.1737,9.1816,77500.0
2009-05-08 09:55:00,11.62,11.64,11.6,11.6,190500.0,9.1737,9.1895,9.1579,9.1579,190500.0
2009-05-08 10:00:00,11.6,11.6,11.56,11.58,167000.0,9.1579,9.1579,9.1264,9.1421,167000.0
2009-05-08 10:05:00,11.57,11.58,11.54,11.55,119500.0,9.1343,9.1421,9.1106,9.1185,119500.0
2009-05-08 10:10:00,11.55,11.55,11.51,11.51,75000.0,9.1185,9.1185,9.0869,9.0869,75000.0
2009-05-08 10:15:00,11.51,11.51,11.43,11.46,200500.0,9.0869,9.0869,9.0237,9.0474,200500.0
2009-05-08 10:20:00,11.46,11.48,11.44,11.46,93500.0,9.0474,9.0632,9.0316,9.0474,93500.0
2009-05-08 10:25:00,11.45,11.45,11.41,11.44,88500.0,9.0395,9.0395,9.0079,9.0316,88500.0
2009-05-08 10:30:00,11.44,11.48,11.42,11.47,133500.0,9.0316,9.0632,9.0158,9.0553,133500.0
2009-05-08 10:35:00,11.47,11.49,11.43,11.47,129500.0,9.0553,9.0711,9.0237,9.0553,129500.0
2009-05-08 10:40:00,11.47,11.47,11.45,11.46,125000.0,9.0553,9.0553,9.0395,9.0474,125000.0
2009-05-08 10:45:00,11.46,11.48,11.46,11.46,103500.0,9.0474,9.0632,9.0474,9.0474,103500.0
2009-05-08 10:50:00,11.45,11.46,11.43,11.46,138000.0,9.0395,9.0474,9.0237,9.0474,138000.0
2009-05-08 10:55:00,11.47,11.48,11.45,11.45,155000.0,9.0553,9.0632,9.0395,9.0395,155000.0
2009-05-08 11:00:00,11.46,11.51,11.46,11.49,129500.0,9.0474,9.0869,9.0474,9.0711,129500.0
2009-05-08 11:05:00,11.49,11.5,11.49,11.49,142500.0,9.0711,9.079,9.0711,9.0711,142500.0
2009-05-08 11:10:00,11.49,11.5,11.48,11.48,92000.0,9.0711,9.079,9.0632,9.0632,92000.0
2009-05-08 11:15:00,11.48,11.53,11.48,11.52,118000.0,9.0632,9.1027,9.0632,9.0948,118000.0
2009-05-08 11:20:00,11.52,11.52,11.49,11.49,111000.0,9.0948,9.0948,9.0711,9.0711,111000.0
2009-05-08 11:25:00,11.49,11.51,11.48,11.49,109000.0,9.0711,9.0869,9.0632,9.0711,109000.0
2009-05-08 11:30:00,11.49,11.51,11.49,11.5,74000.0,9.0711,9.0869,9.0711,9.079,74000.0
2009-05-08 11:35:00,11.5,11.51,11.49,11.49,117500.0,9.079,9.0869,9.0711,9.0711,117500.0
2009-05-08 11:40:00,11.49,11.53,11.49,11.52,105500.0,9.0711,9.1027,9.0711,9.0948,105500.0
2009-05-08 11:45:00,11.52,11.54,11.51,11.53,193500.0,9.0948,9.1106,9.0869,9.1027,193500.0
2009-05-08 11:50:00,11.52,11.55,11.52,11.54,101500.0,9.0948,9.1185,9.0948,9.1106,101500.0
2009-05-08 11:55:00,11.54,11.56,11.54,11.56,92500.0,9.1106,9.1264,9.1106,9.1264,92500.0
2009-05-08 12:00:00,11.56,11.56,11.55,11.56,106500.0,9.1264,9.1264,9.1185,9.1264,106500.0
2009-05-08 12:05:00,11.56,11.58,11.56,11.58,341500.0,9.1264,9.1421,9.1264,9.1421,341500.0
2009-05-08 12:10:00,11.58,11.6,11.58,11.6,68000.0,9.1421,9.1579,9.1421,9.1579,68000.0
2009-05-08 12:15:00,11.6,11.62,11.6,11.62,147500.0,9.1579,9.1737,9.1579,9.1737,147500.0
2009-05-08 12:20:00,11.63,11.63,11.6,11.6,160000.0,9.1816,9.1816,9.1579,9.1579,160000.0
2009-05-08 12:25:00,11.6,11.61,11.59,11.59,48000.0,9.1579,9.1658,9.15,9.15,48000.0
2009-05-08 12:30:00,11.59,11.6,11.58,11.59,101000.0,9.15,9.1579,9.1421,9.15,101000.0
2009-05-08 12:35:00,11.59,11.6,11.59,11.6,76000.0,9.15,9.1579,9.15,9.1579,76000.0
2009-05-08 12:40:00,11.61,11.63,11.6,11.62,114500.0,9.1658,9.1816,9.1579,9.1737,114500.0
2009-05-08 12:45:00,11.62,11.62,11.57,11.58,103000.0,9.1737,9.1737,9.1343,9.1421,103000.0
2009-05-08 12:50:00,11.58,11.59,11.57,11.59,102000.0,9.1421,9.15,9.1343,9.15,102000.0
2009-05-08 12:55:00,11.59,11.64,11.59,11.64,128500.0,9.15,9.1895,9.15,9.1895,128500.0
2009-05-08 13:00:00,11.65,11.65,11.64,11.64,70500.0,9.1974,9.1974,9.1895,9.1895,70500.0
2009-05-08 13:05:00,11.64,11.65,11.62,11.63,155000.0,9.1895,9.1974,9.1737,9.1816,155000.0
2009-05-08 13:10:00,11.63,11.64,11.61,11.64,224500.0,9.1816,9.1895,9.1658,9.1895,224500.0
2009-05-08 13:15:00,11.64,11.64,11.63,11.64,188000.0,9.1895,9.1895,9.1816,9.1895,188000.0
2009-05-08 13:20:00,11.64,11.66,11.64,11.65,272500.0,9.1895,9.2053,9.1895,9.1974,272500.0
2009-05-08 13:25:00,11.65,11.66,11.63,11.63,199500.0,9.1974,9.2053,9.1816,9.1816,199500.0
2009-05-08 13:30:00,11.64,11.64,11.6,11.62,81000.0,9.1895,9.1895,9.1579,9.1737,81000.0
2009-05-08 13:35:00,11.62,11.63,11.62,11.63,77000.0,9.1737,9.1816,9.1737,9.1816,77000.0
2009-05-08 13:40:00,11.63,11.63,11.62,11.62,157500.0,9.1816,9.1816,9.1737,9.1737,157500.0
2009-05-08 13:45:00,11.62,11.64,11.6,11.63,132500.0,9.1737,9.1895,9.1579,9.1816,132500.0
2009-05-08 13:50:00,11.63,11.63,11.61,11.63,71000.0,9.1816,9.1816,9.1658,9.1816,71000.0
2009-05-08 13:55:00,11.63,11.63,11.59,11.6,58500.0,9.1816,9.1816,9.15,9.1579,58500.0
2009-05-08 14:00:00,11.6,11.64,11.6,11.63,94000.0,9.1579,9.1895,9.1579,9.1816,94000.0
2009-05-08 14:05:00,11.64,11.64,11.63,11.63,80000.0,9.1895,9.1895,9.1816,9.1816,80000.0
2009-05-08 14:10:00,11.63,11.66,11.63,11.66,96500.0,9.1816,9.2053,9.1816,9.2053,96500.0
2009-05-08 14:15:00,11.66,11.68,11.66,11.67,134000.0,9.2053,9.2211,9.2053,9.2132,134000.0
2009-05-08 14:20:00,11.68,11.69,11.67,11.68,173000.0,9.2211,9.229,9.2132,9.2211,173000.0
2009-05-08 14:25:00,11.68,11.69,11.67,11.67,80000.0,9.2211,9.229,9.2132,9.2132,80000.0
2009-05-08 14:30:00,11.67,11.69,11.67,11.69,44000.0,9.2132,9.229,9.2132,9.229,44000.0
2009-05-08 14:35:00,11.68,11.7,11.68,11.69,57500.0,9.2211,9.2369,9.2211,9.229,57500.0
2009-05-08 14:40:00,11.69,11.7,11.67,11.69,82000.0,9.229,9.2369,9.2132,9.229,82000.0
2009-05-08 14:45:00,11.69,11.73,11.69,11.72,94500.0,9.229,9.2606,9.229,9.2527,94500.0
2009-05-08 14:50:00,11.73,11.74,11.71,11.72,69500.0,9.2606,9.2685,9.2448,9.2527,69500.0
2009-05-08 14:55:00,11.72,11.72,11.7,11.7,48500.0,9.2527,9.2527,9.2369,9.2369,48500.0
2009-05-08 15:00:00,11.7,11.71,11.69,11.7,63500.0,9.2369,9.2448,9.229,9.2369,63500.0
2009-05-08 15:05:00,11.7,11.7,11.65,11.68,75000.0,9.2369,9.2369,9.1974,9.2211,75000.0
2009-05-08 15:10:00,11.68,11.68,11.64,11.64,43500.0,9.2211,9.2211,9.1895,9.1895,43500.0
2009-05-08 15:15:00,11.64,11.66,11.62,11.65,105500.0,9.1895,9.2053,9.1737,9.1974,105500.0
2009-05-08 15:20:00,11.65,11.68,11.65,11.67,119500.0,9.1974,9.2211,9.1974,9.2132,119500.0
2009-05-08 15:25:00,11.67,11.7,11.67,11.67,58500.0,9.2132,9.2369,9.2132,9.2132,58500.0
2009-05-08 15:30:00,11.66,11.67,11.63,11.65,134000.0,9.2053,9.2132,9.1816,9.1974,134000.0
2009-05-08 15:35:00,11.64,11.66,11.64,11.65,116000.0,9.1895,9.2053,9.1895,9.1974,116000.0
2009-05-08 15:40:00,11.64,11.69,11.64,11.69,130000.0,9.1895,9.229,9.1895,9.229,130000.0
2009-05-08 15:45:00,11.69,11.7,11.67,11.69,110500.0,9.229,9.2369,9.2132,9.229,110500.0
2009-05-08 15:50:00,11.68,11.69,11.65,11.67,177500.0,9.2211,9.229,9.1974,9.2132,177500.0
2009-05-08 15:55:00,11.67,11.72,11.66,11.7,221500.0,9.2132,9.2527,9.2053,9.2369,221500.0
2009-05-11 09:30:00,11.5,11.52,11.48,11.51,300500.0,9.079,9.0948,9.0632,9.0869,300500.0
2009-05-11 09:35:00,11.51,11.52,11.46,11.48,69000.0,9.0869,9.0948,9.0474,9.0632,69000.0
2009-05-11 09:40:00,11.48,11.49,11.42,11.42,137500.0,9.0632,9.0711,9.0158,9.0158,137500.0
2009-05-11 09:45:00,11.42,11.42,11.39,11.39,139000.0,9.0158,9.0158,8.9921,8.9921,139000.0
2009-05-11 09:50:00,11.39,11.43,11.39,11.42,74000.0,8.9921,9.0237,8.9921,9.0158,74000.0
2009-05-11 09:55:00,11.42,11.44,11.42,11.43,91500.0,9.0158,9.0316,9.0158,9.0237,91500.0
2009-05-11 10:00:00,11.42,11.44,11.41,11.43,87500.0,9.0158,9.0316,9.0079,9.0237,87500.0
2009-05-11 10:05:00,11.43,11.45,11.43,11.44,61000.0,9.0237,9.0395,9.0237,9.0316,61000.0
2009-05-11 10:10:00,11.44,11.5,11.44,11.5,57000.0,9.0316,9.079,9.0316,9.079,57000.0
2009-05-11 10:15:00,11.49,11.5,11.46,11.5,87500.0,9.0711,9.079,9.0474,9.079,87500.0
2009-05-11 10:20:00,11.5,11.53,11.5,11.51,103000.0,9.079,9.1027,9.079,9.0869,103000.0
2009-05-11 10:25:00,11.51,11.53,11.5,11.5,79500.0,9.0869,9.1027,9.079,9.079,79500.0
2009-05-11 10:30:00,11.5,11.52,11.47,11.52,96000.0,9.079,9.0948,9.0553,9.0948,96000.0
2009-05-11 10:35:00,11.52,11.57,11.51,11.54,134500.0,9.0948,9.1343,9.0869,9.1106,134500.0
2009-05-11 10:40:00,11.54,11.58,11.53,11.58,75500.0,9.1106,9.1421,9.1027,9.1421,75500.0
2009-05-11 10:45:00,11.58,11.59,11.56,11.57,71000.0,9.1421,9.15,9.1264,9.1343,71000.0
2009-05-11 10:50:00,11.56,11.57,11.55,11.57,42000.0,9.1264,9.1343,9.1185,9.1343,42000.0
2009-05-11 10:55:00,11.57,11.57,11.55,11.55,110500.0,9.1343,9.1343,9.1185,9.1185,110500.0
2009-05-11 11:00:00,11.55,11.56,11.52,11.53,81500.0,9.1185,9.1264,9.0948,9.1027,81500.0
2009-05-11 11:05:00,11.53,11.55,11.52,11.54,78000.0,9.1027,9.1185,9.0948,9.1106,78000.0
2009-05-11 11:10:00,11.54,11.57,11.54,11.56,29500.0,9.1106,9.1343,9.1106,9.1264,29500.0
2009-05-11 11:15:00,11.56,11.59,11.56,11.57,57500.0,9.1264,9.15,9.1264,9.1343,57500.0
2009-05-11 11:20:00,11.57,11.57,11.54,11.55,20000.0,9.1343,9.1343,9.1106,9.1185,20000.0
2009-05-11 11:25:00,11.54,11.54,11.53,11.54,50500.0,9.1106,9.1106,9.1027,9.1106,50500.0
2009-05-11 11:30:00,11.54,11.54,11.51,11.51,64000.0,9.1106,9.1106,9.0869,9.0869,64000.0
2009-05-11 11:35:00,11.52,11.52,11.51,11.52,38000.0,9.0948,9.0948,9.0869,9.0948,38000.0
2009-05-11 11:40:00,11.51,11.51,11.5,11.51,66500.0,9.0869,9.0869,9.079,9.0869,66500.0
2009-05-11 11:45:00,11.51,11.52,11.5,11.52,57500.0,9.0869,9.0948,9.079,9.0948,57500.0
2009-05-11 11:50:00,11.51,11.52,11.5,11.5,52500.0,9.0869,9.0948,9.079,9.079,52500.0
2009-05-11 11:55:00,11.51,11.52,11.5,11.5,68500.0,9.0869,9.0948,9.079,9.079,68500.0
2009-05-11 12:00:00,11.49,11.49,11.47,11.48,47500.0,9.0711,9.0711,9.0553,9.0632,47500.0
2009-05-11 12:05:00,11.48,11.51,11.48,11.5,49500.0,9.0632,9.0869,9.0632,9.079,49500.0
2009-05-11 12:10:00,11.49,11.5,11.49,11.49,72000.0,9.0711,9.079,9.0711,9.0711,72000.0
2009-05-11 12:15:00,11.49,11.51,11.49,11.51,38500.0,9.0711,9.0869,9.0711,9.0869,38500.0
2009-05-11 12:20:00,11.52,11.52,11.51,11.52,34000.0,9.0948,9.0948,9.0869,9.0948,34000.0
2009-05-11 12:25:00,11.52,11.54,11.52,11.52,44000.0,9.0948,9.1106,9.0948,9.0948,44000.0
2009-05-11 12:30:00,11.52,11.53,11.51,11.52,56000.0,9.0948,9.1027,9.0869,9.0948,56000.0
2009-05-11 12:35:00,11.52,11.54,11.52,11.54,38000.0,9.0948,9.1106,9.0948,9.1106,38000.0
2009-05-11 12:40:00,11.53,11.54,11.52,11.53,77000.0,9.1027,9.1106,9.0948,9.1027,77000.0
2009-05-11 12:45:00,11.53,11.54,11.52,11.52,52000.0,9.1027,9.1106,9.0948,9.0948,52000.0
2009-05-11 12:50:00,11.51,11.51,11.5,11.5,22000.0,9.0869,9.0869,9.079,9.079,22000.0
2009-05-11 12:55:00,11.5,11.51,11.49,11.5,42000.0,9.079,9.0869,9.0711,9.079,42000.0
2009-05-11 13:00:00,11.5,11.5,11.47,11.47,40000.0,9.079,9.079,9.0553,9.0553,40000.0
2009-05-11 13:05:00,11.47,11.49,11.47,11.49,49000.0,9.0553,9.0711,9.0553,9.0711,49000.0
2009-05-11 13:10:00,11.5,11.52,11.5,11.52,32000.0,9.079,9.0948,9.079,9.0948,32000.0
2009-05-11 13:15:00,11.52,11.53,11.52,11.53,72500.0,9.0948,9.1027,9.0948,9.1027,72500.0
2009-05-11 13:20:00,11.54,11.54,11.53,11.53,48000.0,9.1106,9.1106,9.1027,9.1027,48000.0
2009-05-11 13:25:00,11.53,11.53,11.52,11.53,43500.0,9.1027,9.1027,9.0948,9.1027,43500.0
2009-05-11 13:30:00,11.53,11.53,11.52,11.53,81500.0,9.1027,9.1027,9.0948,9.1027,81500.0
2009-05-11 13:35:00,11.53,11.58,11.52,11.57,77500.0,9.1027,9.1421,9.0948,9.1343,77500.0
2009-05-11 13:40:00,11.58,11.58,11.56,11.57,41000.0,9.1421,9.1421,9.1264,9.1343,41000.0
2009-05-11 13:45:00,11.57,11.57,11.56,11.57,37000.0,9.1343,9.1343,9.1264,9.1343,37000.0
2009-05-11 13:50:00,11.56,11.57,11.56,11.57,26000.0,9.1264,9.1343,9.1264,9.1343,26000.0
2009-05-11 13:55:00,11.57,11.58,11.55,11.55,73500.0,9.1343,9.1421,9.1185,9.1185,73500.0
2009-05-11 14:00:00,11.55,11.55,11.51,11.52,67500.0,9.1185,9.1185,9.0869,9.0948,67500.0
2009-05-11 14:05:00,11.53,11.53,11.52,11.53,58000.0,9.1027,9.1027,9.0948,9.1027,58000.0
2009-05-11 14:10:00,11.53,11.54,11.52,11.53,47500.0,9.1027,9.1106,9.0948,9.1027,47500.0
2009-05-11 14:15:00,11.53,11.54,11.52,11.53,92000.0,9.1027,9.1106,9.0948,9.1027,92000.0
2009-05-11 14:20:00,11.53,11.54,11.52,11.53,78000.0,9.1027,9.1106,9.0948,9.1027,78000.0
2009-05-11 14:25:00,11.53,11.54,11.52,11.54,86500.0,9.1027,9.1106,9.0948,9.1106,86500.0
2009-05-11 14:30:00,11.54,11.57,11.54,11.55,62000.0,9.1106,9.1343,9.1106,9.1185,62000.0
2009-05-11 14:35:00,11.56,11.56,11.52,11.53,104000.0,9.1264,9.1264,9.0948,9.1027,104000.0
2009-05-11 14:40:00,11.53,11.54,11.52,11.54,128000.0,9.1027,9.1106,9.0948,9.1106,128000.0
2009-05-11 14:45:00,11.54,11.56,11.53,11.55,98000.0,9.1106,9.1264,9.1027,9.1185,98000.0
2009-05-11 14:50:00,11.56,11.57,11.56,11.56,18000.0,9.1264,9.1343,9.1264,9.1264,18000.0
2009-05-11 14:55:00,11.56,11.56,11.54,11.55,64000.0,9.1264,9.1264,9.1106,9.1185,64000.0
2009-05-11 15:00:00,11.55,11.56,11.52,11.52,95500.0,9.1185,9.1264,9.0948,9.0948,95500.0
2009-05-11 15:05:00,11.52,11.53,11.52,11.53,76000.0,9.0948,9.1027,9.0948,9.1027,76000.0
2009-05-11 15:10:00,11.53,11.55,11.53,11.53,99500.0,9.1027,9.1185,9.1027,9.1027,99500.0
2009-05-11 15:15:00,11.53,11.55,11.52,11.53,128000.0,9.1027,9.1185,9.0948,9.1027,128000.0
2009-05-11 15:20:00,11.53,11.53,11.49,11.49,106000.0,9.1027,9.1027,9.0711,9.0711,106000.0
2009-05-11 15:25:00,11.49,11.51,11.49,11.51,53500.0,9.0711,9.0869,9.0711,9.0869,53500.0
2009-05-11 15:30:00,11.52,11.52,11.48,11.48,56500.0,9.0948,9.0948,9.0632,9.0632,56500.0
2009-05-11 15:35:00,11.48,11.49,11.47,11.47,38500.0,9.0632,9.0711,9.0553,9.0553,38500.0
2009-05-11 15:40:00,11.47,11.5,11.47,11.48,63000.0,9.0553,9.079,9.0553,9.0632,63000.0
2009-05-11 15:45:00,11.48,11.5,11.48,11.48,87000.0,9.0632,9.079,9.0632,9.0632,87000.0
2009-05-11 15:50:00,11.48,11.5,11.46,11.49,181500.0,9.0632,9.079,9.0474,9.0711,181500.0
2009-05-11 15:55:00,11.5,11.5,11.45,11.47,153000.0,9.079,9.079,9.0395,9.0553,153000.0
2009-05-12 09:30:00,11.52,11.59,11.52,11.57,214500.0,9.0948,9.15,9.0948,9.1343,214500.0
2009-05-12 09:35:00,11.57,11.58,11.47,11.47,90500.0,9.1343,9.1421,9.0553,9.0553,90500.0
2009-05-12 09:40:00,11.47,11.47,11.42,11.43,123500.0,9.0553,9.0553,9.0158,9.0237,123500.0
2009-05-12 09:45:00,11.42,11.42,11.38,11.39,194000.0,9.0158,9.0158,8.9843,8.9921,194000.0
2009-05-12 09:50:00,11.38,11.4,11.35,11.4,120000.0,8.9843,9.0,8.9606,9.0,120000.0
2009-05-12 09:55:00,11.41,11.42,11.41,11.41,44500.0,9.0079,9.0158,9.0079,9.0079,44500.0
2009-05-12 10:00:00,11.41,11.41,11.38,11.39,102500.0,9.0079,9.0079,8.9843,8.9921,102500.0
2009-05-12 10:05:00,11.39,11.39,11.34,11.36,132500.0,8.9921,8.9921,8.9527,8.9685,132500.0
2009-05-12 10:10:00,11.35,11.35,11.3,11.3,94000.0,8.9606,8.9606,8.9211,8.9211,94000.0
2009-05-12 10:15:00,11.29,11.31,11.29,11.31,401500.0,8.9132,8.929,8.9132,8.929,401500.0
2009-05-12 10:20:00,11.31,11.34,11.31,11.34,511000.0,8.929,8.9527,8.929,8.9527,511000.0
2009-05-12 10:25:00,11.33,11.33,11.31,11.32,123000.0,8.9448,8.9448,8.929,8.9369,123000.0
2009-05-12 10:30:00,11.31,11.32,11.28,11.28,63500.0,8.929,8.9369,8.9053,8.9053,63500.0
2009-05-12 10:35:00,11.29,11.29,11.25,11.27,73000.0,8.9132,8.9132,8.8816,8.8974,73000.0
2009-05-12 10:40:00,11.25,11.3,11.25,11.3,92000.0,8.8816,8.9211,8.8816,8.9211,92000.0
2009-05-12 10:45:00,11.29,11.31,11.29,11.31,88500.0,8.9132,8.929,8.9132,8.929,88500.0
2009-05-12 10:50:00,11.3,11.3,11.28,11.29,75500.0,8.9211,8.9211,8.9053,8.9132,75500.0
2009-05-12 10:55:00,11.28,11.31,11.27,11.31,138500.0,8.9053,8.929,8.8974,8.929,138500.0
2009-05-12 11:00:00,11.31,11.31,11.3,11.31,39500.0,8.929,8.929,8.9211,8.929,39500.0
2009-05-12 11:05:00,11.31,11.33,11.3,11.3,18000.0,8.929,8.9448,8.9211,8.9211,18000.0
2009-05-12 11:10:00,11.3,11.3,11.29,11.3,77500.0,8.9211,8.9211,8.9132,8.9211,77500.0
2009-05-12 11:15:00,11.3,11.32,11.29,11.29,33000.0,8.9211,8.9369,8.9132,8.9132,33000.0
2009-05-12 11:20:00,11.3,11.3,11.26,11.26,55500.0,8.9211,8.9211,8.8895,8.8895,55500.0
2009-05-12 11:25:00,11.26,11.27,11.26,11.27,98000.0,8.8895,8.8974,8.8895,8.8974,98000.0
2009-05-12 11:30:00,11.27,11.29,11.26,11.28,82000.0,8.8974,8.9132,8.8895,8.9053,82000.0
2009-05-12 11:35:00,11.28,11.3,11.28,11.29,82000.0,8.9053,8.9211,8.9053,8.9132,82000.0
2009-05-12 11:40:00,11.28,11.29,11.27,11.28,81500.0,8.9053,8.9132,8.8974,8.9053,81500.0
2009-05-12 11:45:00,11.28,11.28,11.24,11.24,36500.0,8.9053,8.9053,8.8737,8.8737,36500.0
2009-05-12 11:50:00,11.24,11.25,11.23,11.24,79500.0,8.8737,8.8816,8.8658,8.8737,79500.0
2009-05-12 11:55:00,11.24,11.26,11.23,11.26,55500.0,8.8737,8.8895,8.8658,8.8895,55500.0
2009-05-12 12:00:00,11.26,11.27,11.25,11.26,81500.0,8.8895,8.8974,8.8816,8.8895,81500.0
2009-05-12 12:05:00,11.26,11.26,11.22,11.22,66500.0,8.8895,8.8895,8.8579,8.8579,66500.0
2009-05-12 12:10:00,11.22,11.23,11.21,11.21,86000.0,8.8579,8.8658,8.85,8.85,86000.0
2009-05-12 12:15:00,11.22,11.22,11.19,11.19,108000.0,8.8579,8.8579,8.8343,8.8343,108000.0
2009-05-12 12:20:00,11.19,11.19,11.18,11.19,36500.0,8.8343,8.8343,8.8264,8.8343,36500.0
2009-05-12 12:25:00,11.19,11.21,11.19,11.2,38000.0,8.8343,8.85,8.8343,8.8421,38000.0
2009-05-12 12:30:00,11.2,11.21,11.2,11.2,38000.0,8.8421,8.85,8.8421,8.8421,38000.0
2009-05-12 12:35:00,11.2,11.2,11.18,11.18,82000.0,8.8421,8.8421,8.8264,8.8264,82000.0
2009-05-12 12:40:00,11.19,11.19,11.18,11.18,41500.0,8.8343,8.8343,8.8264,8.8264,41500.0
2009-05-12 12:45:00,11.18,11.19,11.18,11.19,65500.0,8.8264,8.8343,8.8264,8.8343,65500.0
2009-05-12 12:50:00,11.19,11.19,11.16,11.16,54000.0,8.8343,8.8343,8.8106,8.8106,54000.0
2009-05-12 12:55:00,11.16,11.17,11.14,11.14,43500.0,8.8106,8.8185,8.7948,8.7948,43500.0
2009-05-12 13:00:00,11.14,11.16,11.14,11.16,66500.0,8.7948,8.8106,8.7948,8.8106,66500.0
2009-05-12 13:05:00,11.16,11.17,11.15,11.16,138500.0,8.8106,8.8185,8.8027,8.8106,138500.0
2009-05-12 13:10:00,11.16,11.17,11.15,11.16,282500.0,8.8106,8.8185,8.8027,8.8106,282500.0
2009-05-12 13:15:00,11.16,11.18,11.16,11.17,36500.0,8.8106,8.8264,8.8106,8.8185,36500.0
2009-05-12 13:20:00,11.17,11.2,11.17,11.19,53000.0,8.8185,8.8421,8.8185,8.8343,53000.0
2009-05-12 13:25:00,11.19,11.19,11.18,11.18,36500.0,8.8343,8.8343,8.8264,8.8264,36500.0
2009-05-12 13:30:00,11.17,11.17,11.16,11.17,17000.0,8.8185,8.8185,8.8106,8.8185,17000.0
2009-05-12 13:35:00,11.17,11.22,11.17,11.22,87500.0,8.8185,8.8579,8.8185,8.8579,87500.0
2009-05-12 13:40:00,11.22,11.22,11.2,11.2,43000.0,8.8579,8.8579,8.8421,8.8421,43000.0
2009-05-12 13:45:00,11.2,11.21,11.19,11.21,64000.0,8.8421,8.85,8.8343,8.85,64000.0
2009-05-12 13:50:00,11.21,11.21,11.2,11.21,62500.0,8.85,8.85,8.8421,8.85,62500.0
2009-05-12 13:55:00,11.21,11.21,11.18,11.18,191000.0,8.85,8.85,8.8264,8.8264,191000.0
2009-05-12 14:00:00,11.18,11.2,11.17,11.2,85500.0,8.8264,8.8421,8.8185,8.8421,85500.0
2009-05-12 14:05:00,11.2,11.23,11.2,11.22,78000.0,8.8421,8.8658,8.8421,8.8579,78000.0
2009-05-12 14:10:00,11.22,11.22,11.21,11.21,59000.0,8.8579,8.8579,8.85,8.85,59000.0
2009-05-12 14:15:00,11.21,11.22,11.2,11.21,73500.0,8.85,8.8579,8.8421,8.85,73500.0
2009-05-12 14:20:00,11.21,11.24,11.21,11.24,113500.0,8.85,8.8737,8.85,8.8737,113500.0
2009-05-12 14:25:00,11.23,11.24,11.21,11.21,99500.0,8.8658,8.8737,8.85,8.85,99500.0
2009-05-12 14:30:00,11.21,11.23,11.2,11.22,109000.0,8.85,8.8658,8.8421,8.8579,109000.0
2009-05-12 14:35:00,11.22,11.27,11.22,11.27,116000.0,8.8579,8.8974,8.8579,8.8974,116000.0
2009-05-12 14:40:00,11.27,11.31,11.27,11.3,168000.0,8.8974,8.929,8.8974,8.9211,168000.0
2009-05-12 14:45:00,11.3,11.3,11.27,11.28,142500.0,8.9211,8.9211,8.8974,8.9053,142500.0
2009-05-12 14:50:00,11.28,11.32,11.28,11.32,80000.0,8.9053,8.9369,8.9053,8.9369,80000.0
2009-05-12 14:55:00,11.33,11.37,11.33,11.35,178500.0,8.9448,8.9764,8.9448,8.9606,178500.0
2009-05-12 15:00:00,11.35,11.4,11.35,11.36,225000.0,8.9606,9.0,8.9606,8.9685,225000.0
2009-05-12 15:05:00,11.37,11.38,11.36,11.37,101500.0,8.9764,8.9843,8.9685,8.9764,101500.0
2009-05-12 15:10:00,11.37,11.38,11.33,11.36,124000.0,8.9764,8.9843,8.9448,8.9685,124000.0
2009-05-12 15:15:00,11.35,11.38,11.35,11.36,94500.0,8.9606,8.9843,8.9606,8.9685,94500.0
2009-05-12 15:20:00,11.36,11.38,11.34,11.38,126000.0,8.9685,8.9843,8.9527,8.9843,126000.0
2009-05-12 15:25:00,11.39,11.43,11.39,11.39,141500.0,8.9921,9.0237,8.9921,8.9921,141500.0
2009-05-12 15:30:00,11.39,11.41,11.35,11.35,138500.0,8.9921,9.0079,8.9606,8.9606,138500.0
2009-05-12 15:35:00,11.35,11.39,11.35,11.37,95500.0,8.9606,8.9921,8.9606,8.9764,95500.0
2009-05-12 15:40:00,11.37,11.37,11.33,11.33,98000.0,8.9764,8.9764,8.9448,8.9448,98000.0
2009-05-12 15:45:00,11.34,11.35,11.33,11.34,221000.0,8.9527,8.9606,8.9448,8.9527,221000.0
2009-05-12 15:50:00,11.33,11.34,11.31,11.32,220000.0,8.9448,8.9527,8.929,8.9369,220000.0
2009-05-12 15:55:00,11.32,11.34,11.31,11.34,252500.0,8.9369,8.9527,8.929,8.9527,252500.0
2009-05-13 09:30:00,11.15,11.16,11.13,11.13,112000.0,8.8027,8.8106,8.7869,8.7869,112000.0
2009-05-13 09:35:00,11.13,11.13,11.04,11.05,103000.0,8.7869,8.7869,8.7158,8.7237,103000.0
2009-05-13 09:40:00,11.05,11.06,11.03,11.05,123500.0,8.7237,8.7316,8.7079,8.7237,123500.0
2009-05-13 09:45:00,11.05,11.08,11.04,11.07,131000.0,8.7237,8.7474,8.7158,8.7395,131000.0
2009-05-13 09:50:00,11.07,11.09,11.06,11.08,46500.0,8.7395,8.7553,8.7316,8.7474,46500.0
2009-05-13 09:55:00,11.08,11.08,11.06,11.06,44500.0,8.7474,8.7474,8.7316,8.7316,44500.0
2009-05-13 10:00:00,11.06,11.06,11.0,11.01,234000.0,8.7316,8.7316,8.6843,8.6921,234000.0
2009-05-13 10:05:00,11.01,11.03,11.01,11.02,54000.0,8.6921,8.7079,8.6921,8.7,54000.0
2009-05-13 10:10:00,11.03,11.06,11.03,11.05,134500.0,8.7079,8.7316,8.7079,8.7237,134500.0
2009-05-13 10:15:00,11.06,11.09,11.05,11.06,86000.0,8.7316,8.7553,8.7237,8.7316,86000.0
2009-05-13 10:20:00,11.06,11.08,11.04,11.08,85000.0,8.7316,8.7474,8.7158,8.7474,85000.0
2009-05-13 10:25:00,11.08,11.09,11.06,11.08,55000.0,8.7474,8.7553,8.7316,8.7474,55000.0
2009-05-13 10:30:00,11.09,11.09,11.07,11.07,65000.0,8.7553,8.7553,8.7395,8.7395,65000.0
2009-05-13 10:35:00,11.09,11.09,11.04,11.06,94500.0,8.7553,8.7553,8.7158,8.7316,94500.0
2009-05-13 10:40:00,11.05,11.05,11.02,11.02,70500.0,8.7237,8.7237,8.7,8.7,70500.0
2009-05-13 10:45:00,11.02,11.03,11.01,11.03,79500.0,8.7,8.7079,8.6921,8.7079,79500.0
2009-05-13 10:50:00,11.02,11.04,11.02,11.03,54500.0,8.7,8.7158,8.7,8.7079,54500.0
2009-05-13 10:55:00,11.02,11.03,11.0,11.0,82500.0,8.7,8.7079,8.6843,8.6843,82500.0
2009-05-13 11:00:00,10.99,11.01,10.98,10.99,182500.0,8.6764,8.6921,8.6685,8.6764,182500.0
2009-05-13 11:05:00,10.99,10.99,10.95,10.96,89000.0,8.6764,8.6764,8.6448,8.6527,89000.0
2009-05-13 11:10:00,10.96,10.98,10.96,10.96,142000.0,8.6527,8.6685,8.6527,8.6527,142000.0
2009-05-13 11:15:00,10.97,10.97,10.95,10.97,63000.0,8.6606,8.6606,8.6448,8.6606,63000.0
2009-05-13 11:20:00,10.98,10.99,10.97,10.99,54000.0,8.6685,8.6764,8.6606,8.6764,54000.0
2009-05-13 11:25:00,10.99,10.99,10.98,10.98,29000.0,8.6764,8.6764,8.6685,8.6685,29000.0
2009-05-13 11:30:00,10.98,10.98,10.95,10.96,74500.0,8.6685,8.6685,8.6448,8.6527,74500.0
2009-05-13 11:35:00,10.96,10.96,10.94,10.94,74000.0,8.6527,8.6527,8.6369,8.6369,74000.0
2009-05-13 11:40:00,10.94,10.95,10.93,10.94,220000.0,8.6369,8.6448,8.629,8.6369,220000.0
2009-05-13 11:45:00,10.93,10.94,10.93,10.94,65500.0,8.629,8.6369,8.629,8.6369,65500.0
2009-05-13 11:50:00,10.94,10.95,10.94,10.95,77500.0,8.6369,8.6448,8.6369,8.6448,77500.0
2009-05-13 11:55:00,10.95,10.95,10.94,10.95,58500.0,8.6448,8.6448,8.6369,8.6448,58500.0
2009-05-13 12:00:00,10.94,10.96,10.94,10.95,59000.0,8.6369,8.6527,8.6369,8.6448,59000.0
2009-05-13 12:05:00,10.95,10.96,10.95,10.95,44500.0,8.6448,8.6527,8.6448,8.6448,44500.0
2009-05-13 12:10:00,10.95,10.98,10.95,10.97,107500.0,8.6448,8.6685,8.6448,8.6606,107500.0
2009-05-13 12:15:00,10.97,10.97,10.96,10.96,80000.0,8.6606,8.6606,8.6527,8.6527,80000.0
2009-05-13 12:20:00,10.96,10.96,10.95,10.96,88500.0,8.6527,8.6527,8.6448,8.6527,88500.0
2009-05-13 12:25:00,10.96,10.96,10.95,10.96,130000.0,8.6527,8.6527,8.6448,8.6527,130000.0
2009-05-13 12:30:00,10.96,10.96,10.93,10.94,80500.0,8.6527,8.6527,8.629,8.6369,80500.0
2009-05-13 12:35:00,10.94,10.95,10.93,10.94,32000.0,8.6369,8.6448,8.629,8.6369,32000.0
2009-05-13 12:40:00,10.94,10.94,10.93,10.93,42500.0,8.6369,8.6369,8.629,8.629,42500.0
2009-05-13 12:45:00,10.93,10.93,10.91,10.92,29000.0,8.629,8.629,8.6132,8.6211,29000.0
2009-05-13 12:50:00,10.92,10.92,10.9,10.91,17500.0,8.6211,8.6211,8.6053,8.6132,17500.0
2009-05-13 12:55:00,10.91,10.91,10.88,10.88,26500.0,8.6132,8.6132,8.5895,8.5895,26500.0
2009-05-13 13:00:00,10.88,10.89,10.88,10.88,44000.0,8.5895,8.5974,8.5895,8.5895,44000.0
2009-05-13 13:05:00,10.88,10.88,10.86,10.86,53500.0,8.5895,8.5895,8.5737,8.5737,53500.0
2009-05-13 13:10:00,10.86,10.87,10.85,10.87,36000.0,8.5737,8.5816,8.5658,8.5816,36000.0
2009-05-13 13:15:00,10.87,10.88,10.87,10.88,86500.0,8.5816,8.5895,8.5816,8.5895,86500.0
2009-05-13 13:20:00,10.88,10.88,10.87,10.87,53000.0,8.5895,8.5895,8.5816,8.5816,53000.0
2009-05-13 13:25:00,10.88,10.88,10.84,10.84,97000.0,8.5895,8.5895,8.5579,8.5579,97000.0
2009-05-13 13:30:00,10.85,10.86,10.83,10.86,86000.0,8.5658,8.5737,8.55,8.5737,86000.0
2009-05-13 13:35:00,10.86,10.88,10.86,10.88,55500.0,8.5737,8.5895,8.5737,8.5895,55500.0
2009-05-13 13:40:00,10.87,10.89,10.87,10.87,68000.0,8.5816,8.5974,8.5816,8.5816,68000.0
2009-05-13 13:45:00,10.88,10.88,10.86,10.87,67000.0,8.5895,8.5895,8.5737,8.5816,67000.0
2009-05-13 13:50:00,10.87,10.91,10.87,10.91,168500.0,8.5816,8.6132,8.5816,8.6132,168500.0
2009-05-13 13:55:00,10.91,10.92,10.91,10.92,89500.0,8.6132,8.6211,8.6132,8.6211,89500.0
2009-05-13 14:00:00,10.92,10.92,10.87,10.87,88000.0,8.6211,8.6211,8.5816,8.5816,88000.0
2009-05-13 14:05:00,10.88,10.88,10.87,10.87,80000.0,8.5895,8.5895,8.5816,8.5816,80000.0
2009-05-13 14:10:00,10.87,10.9,10.87,10.89,106500.0,8.5816,8.6053,8.5816,8.5974,106500.0
2009-05-13 14:15:00,10.88,10.89,10.84,10.84,48000.0,8.5895,8.5974,8.5579,8.5579,48000.0
2009-05-13 14:20:00,10.84,10.85,10.83,10.85,66500.0,8.5579,8.5658,8.55,8.5658,66500.0
2009-05-13 14:25:00,10.84,10.89,10.84,10.87,352000.0,8.5579,8.5974,8.5579,8.5816,352000.0
2009-05-13 14:30:00,10.85,10.87,10.85,10.86,38500.0,8.5658,8.5816,8.5658,8.5737,38500.0
2009-05-13 14:35:00,10.86,10.87,10.86,10.87,65000.0,8.5737,8.5816,8.5737,8.5816,65000.0
2009-05-13 14:40:00,10.87,10.88,10.86,10.88,21500.0,8.5816,8.5895,8.5737,8.5895,21500.0
2009-05-13 14:45:00,10.87,10.88,10.86,10.87,32000.0,8.5816,8.5895,8.5737,8.5816,32000.0
2009-05-13 14:50:00,10.87,10.88,10.86,10.87,53000.0,8.5816,8.5895,8.5737,8.5816,53000.0
2009-05-13 14:55:00,10.87,10.9,10.87,10.9,47000.0,8.5816,8.6053,8.5816,8.6053,47000.0
2009-05-13 15:00:00,10.91,10.91,10.86,10.86,62000.0,8.6132,8.6132,8.5737,8.5737,62000.0
2009-05-13 15:05:00,10.85,10.87,10.85,10.86,161500.0,8.5658,8.5816,8.5658,8.5737,161500.0
2009-05-13 15:10:00,10.86,10.87,10.85,10.85,79500.0,8.5737,8.5816,8.5658,8.5658,79500.0
2009-05-13 15:15:00,10.85,10.87,10.84,10.87,56500.0,8.5658,8.5816,8.5579,8.5816,56500.0
2009-05-13 15:20:00,10.88,10.9,10.85,10.89,79000.0,8.5895,8.6053,8.5658,8.5974,79000.0
2009-05-13 15:25:00,10.89,10.9,10.85,10.86,70500.0,8.5974,8.6053,8.5658,8.5737,70500.0
2009-05-13 15:30:00,10.86,10.89,10.86,10.89,109500.0,8.5737,8.5974,8.5737,8.5974,109500.0
2009-05-13 15:35:00,10.89,10.9,10.86,10.87,87000.0,8.5974,8.6053,8.5737,8.5816,87000.0
2009-05-13 15:40:00,10.86,10.88,10.84,10.86,152500.0,8.5737,8.5895,8.5579,8.5737,152500.0
2009-05-13 15:45:00,10.86,10.89,10.86,10.88,161000.0,8.5737,8.5974,8.5737,8.5895,161000.0
2009-05-13 15:50:00,10.88,10.88,10.84,10.85,311500.0,8.5895,8.5895,8.5579,8.5658,311500.0
2009-05-13 15:55:00,10.85,10.86,10.84,10.86,145500.0,8.5658,8.5737,8.5579,8.5737,145500.0
2009-05-14 09:30:00,10.87,10.95,10.87,10.94,207500.0,8.5816,8.6448,8.5816,8.6369,207500.0
2009-05-14 09:35:00,10.94,10.97,10.88,10.88,91000.0,8.6369,8.6606,8.5895,8.5895,91000.0
2009-05-14 09:40:00,10.88,10.92,10.87,10.89,100000.0,8.5895,8.6211,8.5816,8.5974,100000.0
2009-05-14 09:45:00,10.89,10.91,10.84,10.84,72000.0,8.5974,8.6132,8.5579,8.5579,72000.0
2009-05-14 09:50:00,10.84,10.85,10.82,10.82,49500.0,8.5579,8.5658,8.5421,8.5421,49500.0
2009-05-14 09:55:00,10.81,10.86,10.81,10.85,58500.0,8.5343,8.5737,8.5343,8.5658,58500.0
2009-05-14 10:00:00,10.86,10.92,10.86,10.92,128500.0,8.5737,8.6211,8.5737,8.6211,128500.0
2009-05-14 10:05:00,10.92,10.96,10.91,10.91,93000.0,8.6211,8.6527,8.6132,8.6132,93000.0
2009-05-14 10:10:00,10.93,10.96,10.92,10.93,54000.0,8.629,8.6527,8.6211,8.629,54000.0
2009-05-14 10:15:00,10.93,10.96,10.92,10.93,85500.0,8.629,8.6527,8.6211,8.629,85500.0
2009-05-14 10:20:00,10.92,10.96,10.91,10.93,102000.0,8.6211,8.6527,8.6132,8.629,102000.0
2009-05-14 10:25:00,10.93,10.94,10.88,10.89,106000.0,8.629,8.6369,8.5895,8.5974,106000.0
2009-05-14 10:30:00,10.89,10.93,10.89,10.92,82000.0,8.5974,8.629,8.5974,8.6211,82000.0
2009-05-14 10:35:00,10.92,10.94,10.9,10.9,73500.0,8.6211,8.6369,8.6053,8.6053,73500.0
2009-05-14 10:40:00,10.91,10.91,10.9,10.91,18000.0,8.6132,8.6132,8.6053,8.6132,18000.0
2009-05-14 10:45:00,10.9,10.91,10.88,10.89,57000.0,8.6053,8.6132,8.5895,8.5974,57000.0
2009-05-14 10:50:00,10.89,10.93,10.89,10.92,89000.0,8.5974,8.629,8.5974,8.6211,89000.0
2009-05-14 10:55:00,10.92,10.93,10.92,10.92,27500.0,8.6211,8.629,8.6211,8.6211,27500.0
2009-05-14 11:00:00,10.93,10.96,10.92,10.95,79000.0,8.629,8.6527,8.6211,8.6448,79000.0
2009-05-14 11:05:00,10.95,10.97,10.95,10.96,35500.0,8.6448,8.6606,8.6448,8.6527,35500.0
2009-05-14 11:10:00,10.96,10.99,10.96,10.99,39000.0,8.6527,8.6764,8.6527,8.6764,39000.0
2009-05-14 11:15:00,10.99,11.02,10.99,11.01,29000.0,8.6764,8.7,8.6764,8.6921,29000.0
2009-05-14 11:20:00,11.01,11.01,10.99,10.99,75500.0,8.6921,8.6921,8.6764,8.6764,75500.0
2009-05-14 11:25:00,10.99,11.01,10.99,11.0,30500.0,8.6764,8.6921,8.6764,8.6843,30500.0
2009-05-14 11:30:00,11.01,11.02,11.0,11.01,52000.0,8.6921,8.7,8.6843,8.6921,52000.0
2009-05-14 11:35:00,11.01,11.01,10.99,11.0,21000.0,8.6921,8.6921,8.6764,8.6843,21000.0
2009-05-14 11:40:00,11.0,11.0,10.99,10.99,40500.0,8.6843,8.6843,8.6764,8.6764,40500.0
2009-05-14 11:45:00,10.99,10.99,10.97,10.99,97500.0,8.6764,8.6764,8.6606,8.6764,97500.0
2009-05-14 11:50:00,10.98,11.0,10.98,10.99,41500.0,8.6685,8.6843,8.6685,8.6764,41500.0
2009-05-14 11:55:00,10.99,11.01,10.99,11.0,28000.0,8.6764,8.6921,8.6764,8.6843,28000.0
2009-05-14 12:00:00,11.0,11.03,11.0,11.02,59500.0,8.6843,8.7079,8.6843,8.7,59500.0
2009-05-14 12:05:00,11.03,11.03,11.02,11.03,54500.0,8.7079,8.7079,8.7,8.7079,54500.0
2009-05-14 12:10:00,11.03,11.07,11.03,11.05,75000.0,8.7079,8.7395,8.7079,8.7237,75000.0
2009-05-14 12:15:00,11.05,11.06,11.05,11.05,29500.0,8.7237,8.7316,8.7237,8.7237,29500.0
2009-05-14 12:20:00,11.05,11.06,11.05,11.06,18500.0,8.7237,8.7316,8.7237,8.7316,18500.0
2009-05-14 12:25:00,11.06,11.06,11.05,11.05,31000.0,8.7316,8.7316,8.7237,8.7237,31000.0
2009-05-14 12:30:00,11.05,11.08,11.05,11.07,42000.0,8.7237,8.7474,8.7237,8.7395,42000.0
2009-05-14 12:35:00,11.08,11.09,11.08,11.09,33000.0,8.7474,8.7553,8.7474,8.7553,33000.0
2009-05-14 12:40:00,11.08,11.09,11.06,11.06,36000.0,8.7474,8.7553,8.7316,8.7316,36000.0
2009-05-14 12:45:00,11.06,11.06,11.05,11.06,24000.0,8.7316,8.7316,8.7237,8.7316,24000.0
2009-05-14 12:50:00,11.06,11.08,11.06,11.08,12500.0,8.7316,8.7474,8.7316,8.7474,12500.0
2009-05-14 12:55:00,11.08,11.08,11.05,11.05,34500.0,8.7474,8.7474,8.7237,8.7237,34500.0
2009-05-14 13:00:00,11.04,11.06,11.04,11.06,32000.0,8.7158,8.7316,8.7158,8.7316,32000.0
2009-05-14 13:05:00,11.06,11.06,11.05,11.05,31000.0,8.7316,8.7316,8.7237,8.7237,31000.0
2009-05-14 13:10:00,11.05,11.06,11.03,11.03,29500.0,8.7237,8.7316,8.7079,8.7079,29500.0
2009-05-14 13:15:00,11.02,11.03,11.02,11.02,18000.0,8.7,8.7079,8.7,8.7,18000.0
2009-05-14 13:20:00,11.01,11.02,11.0,11.0,23500.0,8.6921,8.7,8.6843,8.6843,23500.0
2009-05-14 13:25:00,11.0,11.01,10.99,11.0,10000.0,8.6843,8.6921,8.6764,8.6843,10000.0
2009-05-14 13:30:00,11.0,11.02,11.0,11.02,23500.0,8.6843,8.7,8.6843,8.7,23500.0
2009-05-14 13:35:00,11.02,11.05,11.02,11.05,62500.0,8.7,8.7237,8.7,8.7237,62500.0
2009-05-14 13:40:00,11.05,11.05,11.04,11.04,17000.0,8.7237,8.7237,8.7158,8.7158,17000.0
2009-05-14 13:45:00,11.04,11.05,11.04,11.05,11500.0,8.7158,8.7237,8.7158,8.7237,11500.0
2009-05-14 13:50:00,11.05,11.07,11.05,11.07,46500.0,8.7237,8.7395,8.7237,8.7395,46500.0
2009-05-14 13:55:00,11.06,11.07,11.03,11.03,30000.0,8.7316,8.7395,8.7079,8.7079,30000.0
2009-05-14 14:00:00,11.03,11.07,11.03,11.06,69500.0,8.7079,8.7395,8.7079,8.7316,69500.0
2009-05-14 14:05:00,11.07,11.07,11.06,11.06,34500.0,8.7395,8.7395,8.7316,8.7316,34500.0
2009-05-14 14:10:00,11.07,11.08,11.06,11.07,33500.0,8.7395,8.7474,8.7316,8.7395,33500.0
2009-05-14 14:15:00,11.07,11.08,11.07,11.08,18000.0,8.7395,8.7474,8.7395,8.7474,18000.0
2009-05-14 14:20:00,11.09,11.1,11.09,11.1,78500.0,8.7553,8.7632,8.7553,8.7632,78500.0
2009-05-14 14:25:00,11.1,11.1,11.07,11.08,129500.0,8.7632,8.7632,8.7395,8.7474,129500.0
2009-05-14 14:30:00,11.08,11.09,11.07,11.08,64500.0,8.7474,8.7553,8.7395,8.7474,64500.0
2009-05-14 14:35:00,11.09,11.12,11.08,11.12,70000.0,8.7553,8.779,8.7474,8.779,70000.0
2009-05-14 14:40:00,11.12,11.13,11.11,11.13,63000.0,8.779,8.7869,8.7711,8.7869,63000.0
2009-05-14 14:45:00,11.13,11.13,11.09,11.1,80000.0,8.7869,8.7869,8.7553,8.7632,80000.0
2009-05-14 14:50:00,11.1,11.1,11.09,11.09,52000.0,8.7632,8.7632,8.7553,8.7553,52000.0
2009-05-14 14:55:00,11.09,11.09,11.08,11.08,78500.0,8.7553,8.7553,8.7474,8.7474,78500.0
2009-05-14 15:00:00,11.09,11.1,11.08,11.09,72000.0,8.7553,8.7632,8.7474,8.7553,72000.0
2009-05-14 15:05:00,11.09,11.09,11.06,11.07,204500.0,8.7553,8.7553,8.7316,8.7395,204500.0
2009-05-14 15:10:00,11.07,11.07,11.05,11.06,122500.0,8.7395,8.7395,8.7237,8.7316,122500.0
2009-05-14 15:15:00,11.05,11.08,11.04,11.07,121500.0,8.7237,8.7474,8.7158,8.7395,121500.0
2009-05-14 15:20:00,11.07,11.08,11.05,11.06,119000.0,8.7395,8.7474,8.7237,8.7316,119000.0
2009-05-14 15:25:00,11.06,11.07,11.05,11.05,86500.0,8.7316,8.7395,8.7237,8.7237,86500.0
2009-05-14 15:30:00,11.04,11.04,11.0,11.0,143500.0,8.7158,8.7158,8.6843,8.6843,143500.0
2009-05-14 15:35:00,10.99,11.01,10.97,10.98,166000.0,8.6764,8.6921,8.6606,8.6685,166000.0
2009-05-14 15:40:00,10.98,11.02,10.98,11.02,193000.0,8.6685,8.7,8.6685,8.7,193000.0
2009-05-14 15:45:00,11.01,11.05,11.01,11.04,129500.0,8.6921,8.7237,8.6921,8.7158,129500.0
2009-05-14 15:50:00,11.04,11.07,11.04,11.04,125000.0,8.7158,8.7395,8.7158,8.7158,125000.0
2009-05-14 15:55:00,11.03,11.04,11.0,11.0,189500.0,8.7079,8.7158,8.6843,8.6843,189500.0
2009-05-15 09:30:00,10.96,11.03,10.94,11.02,248500.0,8.6527,8.7079,8.6369,8.7,248500.0
2009-05-15 09:35:00,11.03,11.07,10.97,10.98,176500.0,8.7079,8.7395,8.6606,8.6685,176500.0
2009-05-15 09:40:00,10.99,10.99,10.93,10.97,185500.0,8.6764,8.6764,8.629,8.6606,185500.0
2009-05-15 09:45:00,10.98,11.02,10.97,11.02,141500.0,8.6685,8.7,8.6606,8.7,141500.0
2009-05-15 09:50:00,11.03,11.05,11.0,11.05,110500.0,8.7079,8.7237,8.6843,8.7237,110500.0
2009-05-15 09:55:00,11.05,11.06,11.01,11.01,203000.0,8.7237,8.7316,8.6921,8.6921,203000.0
2009-05-15 10:00:00,11.0,11.01,10.97,10.98,92000.0,8.6843,8.6921,8.6606,8.6685,92000.0
2009-05-15 10:05:00,10.98,11.01,10.97,11.01,115000.0,8.6685,8.6921,8.6606,8.6921,115000.0
2009-05-15 10:10:00,11.01,11.02,10.97,10.99,95000.0,8.6921,8.7,8.6606,8.6764,95000.0
2009-05-15 10:15:00,10.99,11.01,10.98,11.0,113000.0,8.6764,8.6921,8.6685,8.6843,113000.0
2009-05-15 10:20:00,11.0,11.01,10.99,11.01,87500.0,8.6843,8.6921,8.6764,8.6921,87500.0
2009-05-15 10:25:00,11.02,11.04,11.02,11.03,23500.0,8.7,8.7158,8.7,8.7079,23500.0
2009-05-15 10:30:00,11.03,11.07,11.02,11.07,93500.0,8.7079,8.7395,8.7,8.7395,93500.0
2009-05-15 10:35:00,11.08,11.09,11.07,11.09,98500.0,8.7474,8.7553,8.7395,8.7553,98500.0
2009-05-15 10:40:00,11.1,11.11,11.08,11.08,43500.0,8.7632,8.7711,8.7474,8.7474,43500.0
2009-05-15 10:45:00,11.08,11.09,11.08,11.08,32000.0,8.7474,8.7553,8.7474,8.7474,32000.0
2009-05-15 10:50:00,11.08,11.09,11.07,11.07,56500.0,8.7474,8.7553,8.7395,8.7395,56500.0
2009-05-15 10:55:00,11.07,11.08,11.06,11.07,64500.0,8.7395,8.7474,8.7316,8.7395,64500.0
2009-05-15 11:00:00,11.07,11.08,11.06,11.07,37000.0,8.7395,8.7474,8.7316,8.7395,37000.0
2009-05-15 11:05:00,11.07,11.07,11.05,11.05,41500.0,8.7395,8.7395,8.7237,8.7237,41500.0
2009-05-15 11:10:00,11.05,11.07,11.05,11.06,88500.0,8.7237,8.7395,8.7237,8.7316,88500.0
2009-05-15 11:15:00,11.06,11.07,11.04,11.05,265000.0,8.7316,8.7395,8.7158,8.7237,265000.0
2009-05-15 11:20:00,11.05,11.05,11.02,11.03,62500.0,8.7237,8.7237,8.7,8.7079,62500.0
2009-05-15 11:25:00,11.03,11.03,11.01,11.02,31000.0,8.7079,8.7079,8.6921,8.7,31000.0
2009-05-15 11:30:00,11.02,11.03,11.01,11.02,123500.0,8.7,8.7079,8.6921,8.7,123500.0
2009-05-15 11:35:00,11.03,11.03,11.0,11.0,49500.0,8.7079,8.7079,8.6843,8.6843,49500.0
2009-05-15 11:40:00,11.0,11.0,10.98,10.98,66000.0,8.6843,8.6843,8.6685,8.6685,66000.0
2009-05-15 11:45:00,10.98,10.99,10.98,10.98,50000.0,8.6685,8.6764,8.6685,8.6685,50000.0
2009-05-15 11:50:00,10.98,10.98,10.95,10.96,34500.0,8.6685,8.6685,8.6448,8.6527,34500.0
2009-05-15 11:55:00,10.96,10.96,10.92,10.92,50000.0,8.6527,8.6527,8.6211,8.6211,50000.0
2009-05-15 12:00:00,10.92,10.94,10.91,10.94,72500.0,8.6211,8.6369,8.6132,8.6369,72500.0
2009-05-15 12:05:00,10.94,10.95,10.94,10.95,30000.0,8.6369,8.6448,8.6369,8.6448,30000.0
2009-05-15 12:10:00,10.94,10.95,10.94,10.95,48500.0,8.6369,8.6448,8.6369,8.6448,48500.0
2009-05-15 12:15:00,10.95,10.95,10.93,10.93,40000.0,8.6448,8.6448,8.629,8.629,40000.0
2009-05-15 12:20:00,10.93,10.95,10.93,10.95,28500.0,8.629,8.6448,8.629,8.6448,28500.0
2009-05-15 12:25:00,10.96,10.97,10.96,10.96,48500.0,8.6527,8.6606,8.6527,8.6527,48500.0
2009-05-15 12:30:00,10.97,10.97,10.96,10.97,24500.0,8.6606,8.6606,8.6527,8.6606,24500.0
2009-05-15 12:35:00,10.97,10.97,10.95,10.97,51000.0,8.6606,8.6606,8.6448,8.6606,51000.0
2009-05-15 12:40:00,10.96,10.97,10.96,10.96,17500.0,8.6527,8.6606,8.6527,8.6527,17500.0
2009-05-15 12:45:00,10.96,10.96,10.94,10.94,23500.0,8.6527,8.6527,8.6369,8.6369,23500.0
2009-05-15 12:50:00,10.95,10.96,10.94,10.94,98500.0,8.6448,8.6527,8.6369,8.6369,98500.0
2009-05-15 12:55:00,10.93,10.94,10.92,10.93,31000.0,8.629,8.6369,8.6211,8.629,31000.0
2009-05-15 13:00:00,10.93,10.93,10.93,10.93,12500.0,8.629,8.629,8.629,8.629,12500.0
2009-05-15 13:05:00,10.93,10.94,10.93,10.94,36000.0,8.629,8.6369,8.629,8.6369,36000.0
2009-05-15 13:10:00,10.93,10.93,10.92,10.92,41000.0,8.629,8.629,8.6211,8.6211,41000.0
2009-05-15 13:15:00,10.92,10.95,10.92,10.94,52000.0,8.6211,8.6448,8.6211,8.6369,52000.0
2009-05-15 13:20:00,10.94,10.94,10.93,10.94,25000.0,8.6369,8.6369,8.629,8.6369,25000.0
2009-05-15 13:25:00,10.93,10.93,10.91,10.91,19000.0,8.629,8.629,8.6132,8.6132,19000.0
2009-05-15 13:30:00,10.91,10.92,10.91,10.91,69000.0,8.6132,8.6211,8.6132,8.6132,69000.0
2009-05-15 13:35:00,10.91,10.91,10.89,10.89,31500.0,8.6132,8.6132,8.5974,8.5974,31500.0
2009-05-15 13:40:00,10.89,10.89,10.89,10.89,26500.0,8.5974,8.5974,8.5974,8.5974,26500.0
2009-05-15 13:45:00,10.89,10.91,10.88,10.91,59500.0,8.5974,8.6132,8.5895,8.6132,59500.0
2009-05-15 13:50:00,10.91,10.92,10.9,10.91,56500.0,8.6132,8.6211,8.6053,8.6132,56500.0
2009-05-15 13:55:00,10.91,10.91,10.9,10.9,14500.0,8.6132,8.6132,8.6053,8.6053,14500.0
2009-05-15 14:00:00,10.9,10.9,10.89,10.9,31000.0,8.6053,8.6053,8.5974,8.6053,31000.0
2009-05-15 14:05:00,10.9,10.91,10.88,10.91,42500.0,8.6053,8.6132,8.5895,8.6132,42500.0
2009-05-15 14:10:00,10.91,10.93,10.91,10.92,59000.0,8.6132,8.629,8.6132,8.6211,59000.0
2009-05-15 14:15:00,10.91,10.93,10.91,10.92,32500.0,8.6132,8.629,8.6132,8.6211,32500.0
2009-05-15 14:20:00,10.92,10.94,10.92,10.94,39500.0,8.6211,8.6369,8.6211,8.6369,39500.0
2009-05-15 14:25:00,10.94,10.94,10.9,10.91,60000.0,8.6369,8.6369,8.6053,8.6132,60000.0
2009-05-15 14:30:00,10.91,10.92,10.9,10.9,31000.0,8.6132,8.6211,8.6053,8.6053,31000.0
2009-05-15 14:35:00,10.89,10.9,10.89,10.89,44000.0,8.5974,8.6053,8.5974,8.5974,44000.0
2009-05-15 14:40:00,10.9,10.9,10.86,10.87,60500.0,8.6053,8.6053,8.5737,8.5816,60500.0
2009-05-15 14:45:00,10.87,10.87,10.86,10.87,28500.0,8.5816,8.5816,8.5737,8.5816,28500.0
2009-05-15 14:50:00,10.86,10.88,10.86,10.88,45000.0,8.5737,8.5895,8.5737,8.5895,45000.0
2009-05-15 14:55:00,10.89,10.89,10.88,10.88,18000.0,8.5974,8.5974,8.5895,8.5895,18000.0
2009-05-15 15:00:00,10.88,10.88,10.85,10.85,30000.0,8.5895,8.5895,8.5658,8.5658,30000.0
2009-05-15 15:05:00,10.85,10.88,10.85,10.86,51500.0,8.5658,8.5895,8.5658,8.5737,51500.0
2009-05-15 15:10:00,10.87,10.9,10.87,10.9,45500.0,8.5816,8.6053,8.5816,8.6053,45500.0
2009-05-15 15:15:00,10.9,10.91,10.86,10.86,70000.0,8.6053,8.6132,8.5737,8.5737,70000.0
2009-05-15 15:20:00,10.87,10.91,10.87,10.91,95500.0,8.5816,8.6132,8.5816,8.6132,95500.0
2009-05-15 15:25:00,10.91,10.94,10.91,10.94,187500.0,8.6132,8.6369,8.6132,8.6369,187500.0
2009-05-15 15:30:00,10.94,10.95,10.9,10.9,130000.0,8.6369,8.6448,8.6053,8.6053,130000.0
2009-05-15 15:35:00,10.91,10.92,10.9,10.9,82000.0,8.6132,8.6211,8.6053,8.6053,82000.0
2009-05-15 15:40:00,10.9,10.94,10.9,10.93,152500.0,8.6053,8.6369,8.6053,8.629,152500.0
2009-05-15 15:45:00,10.94,10.94,10.91,10.93,126500.0,8.6369,8.6369,8.6132,8.629,126500.0
2009-05-15 15:50:00,10.92,10.92,10.91,10.91,78000.0,8.6211,8.6211,8.6132,8.6132,78000.0
2009-05-15 15:55:00,10.91,10.92,10.9,10.91,173500.0,8.6132,8.6211,8.6053,8.6132,173500.0
2009-05-18 09:30:00,11.02,11.09,11.01,11.06,247500.0,8.7,8.7553,8.6921,8.7316,247500.0
2009-05-18 09:35:00,11.05,11.07,11.02,11.06,78000.0,8.7237,8.7395,8.7,8.7316,78000.0
2009-05-18 09:40:00,11.07,11.07,11.02,11.06,142000.0,8.7395,8.7395,8.7,8.7316,142000.0
2009-05-18 09:45:00,11.07,11.09,11.06,11.06,104000.0,8.7395,8.7553,8.7316,8.7316,104000.0
2009-05-18 09:50:00,11.07,11.1,11.05,11.06,44500.0,8.7395,8.7632,8.7237,8.7316,44500.0
2009-05-18 09:55:00,11.06,11.07,11.05,11.05,35500.0,8.7316,8.7395,8.7237,8.7237,35500.0
2009-05-18 10:00:00,11.06,11.06,11.02,11.02,44000.0,8.7316,8.7316,8.7,8.7,44000.0
2009-05-18 10:05:00,11.02,11.04,11.0,11.02,284000.0,8.7,8.7158,8.6843,8.7,284000.0
2009-05-18 10:10:00,11.01,11.03,10.99,11.01,98500.0,8.6921,8.7079,8.6764,8.6921,98500.0
2009-05-18 10:15:00,11.0,11.03,11.0,11.02,83500.0,8.6843,8.7079,8.6843,8.7,83500.0
2009-05-18 10:20:00,11.02,11.07,11.02,11.06,73000.0,8.7,8.7395,8.7,8.7316,73000.0
2009-05-18 10:25:00,11.06,11.07,11.05,11.05,69500.0,8.7316,8.7395,8.7237,8.7237,69500.0
2009-05-18 10:30:00,11.06,11.09,11.06,11.06,107000.0,8.7316,8.7553,8.7316,8.7316,107000.0
2009-05-18 10:35:00,11.07,11.08,11.07,11.08,21000.0,8.7395,8.7474,8.7395,8.7474,21000.0
2009-05-18 10:40:00,11.07,11.11,11.06,11.1,122500.0,8.7395,8.7711,8.7316,8.7632,122500.0
2009-05-18 10:45:00,11.1,11.13,11.1,11.12,64500.0,8.7632,8.7869,8.7632,8.779,64500.0
2009-05-18 10:50:00,11.12,11.13,11.12,11.12,27500.0,8.779,8.7869,8.779,8.779,27500.0
2009-05-18 10:55:00,11.12,11.13,11.11,11.12,56000.0,8.779,8.7869,8.7711,8.779,56000.0
2009-05-18 11:00:00,11.12,11.13,11.1,11.11,76500.0,8.779,8.7869,8.7632,8.7711,76500.0
2009-05-18 11:05:00,11.11,11.11,11.09,11.09,65000.0,8.7711,8.7711,8.7553,8.7553,65000.0
2009-05-18 11:10:00,11.09,11.1,11.08,11.09,114000.0,8.7553,8.7632,8.7474,8.7553,114000.0
2009-05-18 11:15:00,11.1,11.11,11.09,11.09,50000.0,8.7632,8.7711,8.7553,8.7553,50000.0
2009-05-18 11:20:00,11.09,11.1,11.08,11.09,74500.0,8.7553,8.7632,8.7474,8.7553,74500.0
2009-05-18 11:25:00,11.09,11.11,11.09,11.11,41000.0,8.7553,8.7711,8.7553,8.7711,41000.0
2009-05-18 11:30:00,11.11,11.12,11.11,11.11,40000.0,8.7711,8.779,8.7711,8.7711,40000.0
2009-05-18 11:35:00,11.11,11.12,11.1,11.11,70500.0,8.7711,8.779,8.7632,8.7711,70500.0
2009-05-18 11:40:00,11.11,11.12,11.11,11.11,18000.0,8.7711,8.779,8.7711,8.7711,18000.0
2009-05-18 11:45:00,11.12,11.12,11.1,11.1,38500.0,8.779,8.779,8.7632,8.7632,38500.0
2009-05-18 11:50:00,11.1,11.12,11.1,11.12,43500.0,8.7632,8.779,8.7632,8.779,43500.0
2009-05-18 11:55:00,11.12,11.13,11.1,11.1,60000.0,8.779,8.7869,8.7632,8.7632,60000.0
2009-05-18 12:00:00,11.1,11.11,11.1,11.1,57000.0,8.7632,8.7711,8.7632,8.7632,57000.0
2009-05-18 12:05:00,11.1,11.11,11.1,11.11,71500.0,8.7632,8.7711,8.7632,8.7711,71500.0
2009-05-18 12:10:00,11.11,11.11,11.1,11.11,43000.0,8.7711,8.7711,8.7632,8.7711,43000.0
2009-05-18 12:15:00,11.12,11.12,11.11,11.11,109000.0,8.779,8.779,8.7711,8.7711,109000.0
2009-05-18 12:20:00,11.1,11.12,11.1,11.12,85500.0,8.7632,8.779,8.7632,8.779,85500.0
2009-05-18 12:25:00,11.12,11.15,11.12,11.15,58000.0,8.779,8.8027,8.779,8.8027,58000.0
2009-05-18 12:30:00,11.15,11.15,11.14,11.14,35000.0,8.8027,8.8027,8.7948,8.7948,35000.0
2009-05-18 12:35:00,11.14,11.15,11.14,11.15,42500.0,8.7948,8.8027,8.7948,8.8027,42500.0
2009-05-18 12:40:00,11.15,11.19,11.15,11.19,80000.0,8.8027,8.8343,8.8027,8.8343,80000.0
2009-05-18 12:45:00,11.19,11.2,11.18,11.18,49500.0,8.8343,8.8421,8.8264,8.8264,49500.0
2009-05-18 12:50:00,11.18,11.19,11.18,11.18,22000.0,8.8264,8.8343,8.8264,8.8264,22000.0
2009-05-18 12:55:00,11.18,11.18,11.17,11.18,31500.0,8.8264,8.8264,8.8185,8.8264,31500.0
2009-05-18 13:00:00,11.18,11.18,11.16,11.17,37500.0,8.8264,8.8264,8.8106,8.8185,37500.0
2009-05-18 13:05:00,11.16,11.16,11.15,11.16,45000.0,8.8106,8.8106,8.8027,8.8106,45000.0
2009-05-18 13:10:00,11.16,11.17,11.16,11.17,47000.0,8.8106,8.8185,8.8106,8.8185,47000.0
2009-05-18 13:15:00,11.17,11.17,11.16,11.17,66500.0,8.8185,8.8185,8.8106,8.8185,66500.0
2009-05-18 13:20:00,11.16,11.17,11.16,11.16,26000.0,8.8106,8.8185,8.8106,8.8106,26000.0
2009-05-18 13:25:00,11.16,11.17,11.15,11.17,25000.0,8.8106,8.8185,8.8027,8.8185,25000.0
2009-05-18 13:30:00,11.17,11.17,11.16,11.16,48000.0,8.8185,8.8185,8.8106,8.8106,48000.0
2009-05-18 13:35:00,11.16,11.17,11.16,11.16,47500.0,8.8106,8.8185,8.8106,8.8106,47500.0
2009-05-18 13:40:00,11.17,11.17,11.14,11.15,149500.0,8.8185,8.8185,8.7948,8.8027,149500.0
2009-05-18 13:45:00,11.15,11.16,11.15,11.15,32000.0,8.8027,8.8106,8.8027,8.8027,32000.0
2009-05-18 13:50:00,11.15,11.17,11.15,11.16,19500.0,8.8027,8.8185,8.8027,8.8106,19500.0
2009-05-18 13:55:00,11.17,11.17,11.16,11.16,52500.0,8.8185,8.8185,8.8106,8.8106,52500.0
2009-05-18 14:00:00,11.16,11.17,11.16,11.17,46000.0,8.8106,8.8185,8.8106,8.8185,46000.0
2009-05-18 14:05:00,11.17,11.17,11.16,11.17,56000.0,8.8185,8.8185,8.8106,8.8185,56000.0
2009-05-18 14:10:00,11.17,11.19,11.17,11.17,73000.0,8.8185,8.8343,8.8185,8.8185,73000.0
2009-05-18 14:15:00,11.17,11.19,11.17,11.17,97500.0,8.8185,8.8343,8.8185,8.8185,97500.0
2009-05-18 14:20:00,11.17,11.17,11.16,11.16,31500.0,8.8185,8.8185,8.8106,8.8106,31500.0
2009-05-18 14:25:00,11.16,11.17,11.15,11.16,60000.0,8.8106,8.8185,8.8027,8.8106,60000.0
2009-05-18 14:30:00,11.16,11.2,11.16,11.19,94500.0,8.8106,8.8421,8.8106,8.8343,94500.0
2009-05-18 14:35:00,11.19,11.2,11.19,11.19,40000.0,8.8343,8.8421,8.8343,8.8343,40000.0
2009-05-18 14:40:00,11.2,11.24,11.18,11.24,107000.0,8.8421,8.8737,8.8264,8.8737,107000.0
2009-05-18 14:45:00,11.24,11.26,11.24,11.25,100000.0,8.8737,8.8895,8.8737,8.8816,100000.0
2009-05-18 14:50:00,11.25,11.25,11.25,11.25,56000.0,8.8816,8.8816,8.8816,8.8816,56000.0
2009-05-18 14:55:00,11.25,11.26,11.25,11.26,74000.0,8.8816,8.8895,8.8816,8.8895,74000.0
2009-05-18 15:00:00,11.25,11.26,11.23,11.23,75500.0,8.8816,8.8895,8.8658,8.8658,75500.0
2009-05-18 15:05:00,11.23,11.26,11.23,11.25,36500.0,8.8658,8.8895,8.8658,8.8816,36500.0
2009-05-18 15:10:00,11.26,11.26,11.23,11.25,100000.0,8.8895,8.8895,8.8658,8.8816,100000.0
2009-05-18 15:15:00,11.25,11.26,11.24,11.25,88500.0,8.8816,8.8895,8.8737,8.8816,88500.0
2009-05-18 15:20:00,11.24,11.25,11.23,11.25,62500.0,8.8737,8.8816,8.8658,8.8816,62500.0
2009-05-18 15:25:00,11.25,11.26,11.24,11.24,68500.0,8.8816,8.8895,8.8737,8.8737,68500.0
2009-05-18 15:30:00,11.24,11.27,11.22,11.26,129500.0,8.8737,8.8974,8.8579,8.8895,129500.0
2009-05-18 15:35:00,11.26,11.28,11.26,11.27,83500.0,8.8895,8.9053,8.8895,8.8974,83500.0
2009-05-18 15:40:00,11.27,11.28,11.25,11.28,151500.0,8.8974,8.9053,8.8816,8.9053,151500.0
2009-05-18 15:45:00,11.27,11.31,11.27,11.31,135000.0,8.8974,8.929,8.8974,8.929,135000.0
2009-05-18 15:50:00,11.31,11.33,11.31,11.32,155500.0,8.929,8.9448,8.929,8.9369,155500.0
2009-05-18 15:55:00,11.32,11.34,11.31,11.32,173500.0,8.9369,8.9527,8.929,8.9369,173500.0
2009-05-19 09:30:00,11.29,11.3,11.25,11.27,151500.0,8.9132,8.9211,8.8816,8.8974,151500.0
2009-05-19 09:35:00,11.28,11.35,11.27,11.35,92000.0,8.9053,8.9606,8.8974,8.9606,92000.0
2009-05-19 09:40:00,11.34,11.34,11.28,11.3,155000.0,8.9527,8.9527,8.9053,8.9211,155000.0
2009-05-19 09:45:00,11.3,11.32,11.28,11.31,120500.0,8.9211,8.9369,8.9053,8.929,120500.0
2009-05-19 09:50:00,11.3,11.3,11.24,11.24,117000.0,8.9211,8.9211,8.8737,8.8737,117000.0
2009-05-19 09:55:00,11.25,11.26,11.23,11.24,55500.0,8.8816,8.8895,8.8658,8.8737,55500.0
2009-05-19 10:00:00,11.24,11.25,11.23,11.23,42500.0,8.8737,8.8816,8.8658,8.8658,42500.0
2009-05-19 10:05:00,11.24,11.27,11.24,11.27,112000.0,8.8737,8.8974,8.8737,8.8974,112000.0
2009-05-19 10:10:00,11.27,11.28,11.26,11.28,84500.0,8.8974,8.9053,8.8895,8.9053,84500.0
2009-05-19 10:15:00,11.28,11.29,11.26,11.29,42500.0,8.9053,8.9132,8.8895,8.9132,42500.0
2009-05-19 10:20:00,11.29,11.3,11.26,11.29,88000.0,8.9132,8.9211,8.8895,8.9132,88000.0
2009-05-19 10:25:00,11.3,11.35,11.3,11.35,30500.0,8.9211,8.9606,8.9211,8.9606,30500.0
2009-05-19 10:30:00,11.35,11.37,11.35,11.36,73500.0,8.9606,8.9764,8.9606,8.9685,73500.0
2009-05-19 10:35:00,11.36,11.41,11.36,11.4,96000.0,8.9685,9.0079,8.9685,9.0,96000.0
2009-05-19 10:40:00,11.4,11.4,11.36,11.36,64000.0,9.0,9.0,8.9685,8.9685,64000.0
2009-05-19 10:45:00,11.36,11.37,11.35,11.37,61500.0,8.9685,8.9764,8.9606,8.9764,61500.0
2009-05-19 10:50:00,11.37,11.38,11.36,11.37,78500.0,8.9764,8.9843,8.9685,8.9764,78500.0
2009-05-19 10:55:00,11.38,11.38,11.35,11.36,96000.0,8.9843,8.9843,8.9606,8.9685,96000.0
2009-05-19 11:00:00,11.36,11.39,11.36,11.37,47000.0,8.9685,8.9921,8.9685,8.9764,47000.0
2009-05-19 11:05:00,11.36,11.36,11.33,11.34,47000.0,8.9685,8.9685,8.9448,8.9527,47000.0
2009-05-19 11:10:00,11.34,11.34,11.32,11.33,43000.0,8.9527,8.9527,8.9369,8.9448,43000.0
2009-05-19 11:15:00,11.33,11.35,11.33,11.34,24500.0,8.9448,8.9606,8.9448,8.9527,24500.0
2009-05-19 11:20:00,11.34,11.35,11.33,11.33,32000.0,8.9527,8.9606,8.9448,8.9448,32000.0
2009-05-19 11:25:00,11.33,11.36,11.32,11.36,64000.0,8.9448,8.9685,8.9369,8.9685,64000.0
2009-05-19 11:30:00,11.36,11.38,11.36,11.37,50500.0,8.9685,8.9843,8.9685,8.9764,50500.0
2009-05-19 11:35:00,11.37,11.38,11.37,11.38,48000.0,8.9764,8.9843,8.9764,8.9843,48000.0
2009-05-19 11:40:00,11.38,11.4,11.37,11.4,32000.0,8.9843,9.0,8.9764,9.0,32000.0
2009-05-19 11:45:00,11.39,11.4,11.38,11.4,40000.0,8.9921,9.0,8.9843,9.0,40000.0
2009-05-19 11:50:00,11.4,11.4,11.37,11.37,57000.0,9.0,9.0,8.9764,8.9764,57000.0
2009-05-19 11:55:00,11.37,11.4,11.37,11.38,64500.0,8.9764,9.0,8.9764,8.9843,64500.0
2009-05-19 12:00:00,11.38,11.38,11.37,11.37,39500.0,8.9843,8.9843,8.9764,8.9764,39500.0
2009-05-19 12:05:00,11.37,11.38,11.37,11.38,25500.0,8.9764,8.9843,8.9764,8.9843,25500.0
2009-05-19 12:10:00,11.38,11.38,11.37,11.37,22500.0,8.9843,8.9843,8.9764,8.9764,22500.0
2009-05-19 12:15:00,11.38,11.4,11.38,11.4,37500.0,8.9843,9.0,8.9843,9.0,37500.0
2009-05-19 12:20:00,11.4,11.4,11.39,11.4,25500.0,9.0,9.0,8.9921,9.0,25500.0
2009-05-19 12:25:00,11.4,11.42,11.4,11.42,43500.0,9.0,9.0158,9.0,9.0158,43500.0
2009-05-19 12:30:00,11.42,11.42,11.39,11.39,79000.0,9.0158,9.0158,8.9921,8.9921,79000.0
2009-05-19 12:35:00,11.39,11.39,11.38,11.38,18000.0,8.9921,8.9921,8.9843,8.9843,18000.0
2009-05-19 12:40:00,11.38,11.39,11.38,11.38,29000.0,8.9843,8.9921,8.9843,8.9843,29000.0
2009-05-19 12:45:00,11.38,11.39,11.38,11.38,18500.0,8.9843,8.9921,8.9843,8.9843,18500.0
2009-05-19 12:50:00,11.38,11.38,11.36,11.36,18500.0,8.9843,8.9843,8.9685,8.9685,18500.0
2009-05-19 12:55:00,11.36,11.36,11.35,11.35,15000.0,8.9685,8.9685,8.9606,8.9606,15000.0
2009-05-19 13:00:00,11.35,11.36,11.35,11.36,27000.0,8.9606,8.9685,8.9606,8.9685,27000.0
2009-05-19 13:05:00,11.36,11.39,11.36,11.39,19000.0,8.9685,8.9921,8.9685,8.9921,19000.0
2009-05-19 13:10:00,11.39,11.39,11.37,11.38,39000.0,8.9921,8.9921,8.9764,8.9843,39000.0
2009-05-19 13:15:00,11.38,11.4,11.38,11.4,42000.0,8.9843,9.0,8.9843,9.0,42000.0
2009-05-19 13:20:00,11.41,11.44,11.41,11.43,44000.0,9.0079,9.0316,9.0079,9.0237,44000.0
2009-05-19 13:25:00,11.44,11.44,11.42,11.43,61000.0,9.0316,9.0316,9.0158,9.0237,61000.0
2009-05-19 13:30:00,11.44,11.45,11.41,11.41,46000.0,9.0316,9.0395,9.0079,9.0079,46000.0
2009-05-19 13:35:00,11.41,11.43,11.4,11.43,59000.0,9.0079,9.0237,9.0,9.0237,59000.0
2009-05-19 13:40:00,11.44,11.44,11.41,11.41,49500.0,9.0316,9.0316,9.0079,9.0079,49500.0
2009-05-19 13:45:00,11.42,11.43,11.41,11.42,39000.0,9.0158,9.0237,9.0079,9.0158,39000.0
2009-05-19 13:50:00,11.42,11.43,11.4,11.41,45500.0,9.0158,9.0237,9.0,9.0079,45500.0
2009-05-19 13:55:00,11.41,11.42,11.4,11.41,56000.0,9.0079,9.0158,9.0,9.0079,56000.0
2009-05-19 14:00:00,11.41,11.41,11.38,11.38,75500.0,9.0079,9.0079,8.9843,8.9843,75500.0
2009-05-19 14:05:00,11.38,11.41,11.38,11.41,58000.0,8.9843,9.0079,8.9843,9.0079,58000.0
2009-05-19 14:10:00,11.4,11.41,11.4,11.4,44000.0,9.0,9.0079,9.0,9.0,44000.0
2009-05-19 14:15:00,11.4,11.41,11.39,11.41,21000.0,9.0,9.0079,8.9921,9.0079,21000.0
2009-05-19 14:20:00,11.41,11.43,11.41,11.43,17500.0,9.0079,9.0237,9.0079,9.0237,17500.0
2009-05-19 14:25:00,11.43,11.44,11.42,11.44,14000.0,9.0237,9.0316,9.0158,9.0316,14000.0
2009-05-19 14:30:00,11.44,11.45,11.43,11.44,20500.0,9.0316,9.0395,9.0237,9.0316,20500.0
2009-05-19 14:35:00,11.44,11.45,11.43,11.44,36000.0,9.0316,9.0395,9.0237,9.0316,36000.0
2009-05-19 14:40:00,11.44,11.44,11.43,11.44,55000.0,9.0316,9.0316,9.0237,9.0316,55000.0
2009-05-19 14:45:00,11.44,11.47,11.44,11.47,45500.0,9.0316,9.0553,9.0316,9.0553,45500.0
2009-05-19 14:50:00,11.46,11.47,11.45,11.47,45000.0,9.0474,9.0553,9.0395,9.0553,45000.0
2009-05-19 14:55:00,11.47,11.47,11.45,11.45,48500.0,9.0553,9.0553,9.0395,9.0395,48500.0
2009-05-19 15:00:00,11.45,11.46,11.45,11.46,109500.0,9.0395,9.0474,9.0395,9.0474,109500.0
2009-05-19 15:05:00,11.47,11.48,11.46,11.47,123500.0,9.0553,9.0632,9.0474,9.0553,123500.0
2009-05-19 15:10:00,11.47,11.47,11.44,11.44,46000.0,9.0553,9.0553,9.0316,9.0316,46000.0
2009-05-19 15:15:00,11.44,11.45,11.43,11.45,22500.0,9.0316,9.0395,9.0237,9.0395,22500.0
2009-05-19 15:20:00,11.46,11.46,11.44,11.46,71000.0,9.0474,9.0474,9.0316,9.0474,71000.0
2009-05-19 15:25:00,11.46,11.47,11.45,11.45,58500.0,9.0474,9.0553,9.0395,9.0395,58500.0
2009-05-19 15:30:00,11.45,11.45,11.39,11.39,85000.0,9.0395,9.0395,8.9921,8.9921,85000.0
2009-05-19 15:35:00,11.39,11.42,11.39,11.41,103500.0,8.9921,9.0158,8.9921,9.0079,103500.0
2009-05-19 15:40:00,11.42,11.43,11.38,11.38,80000.0,9.0158,9.0237,8.9843,8.9843,80000.0
2009-05-19 15:45:00,11.38,11.4,11.36,11.36,85000.0,8.9843,9.0,8.9685,8.9685,85000.0
2009-05-19 15:50:00,11.36,11.39,11.36,11.36,99000.0,8.9685,8.9921,8.9685,8.9685,99000.0
2009-05-19 15:55:00,11.36,11.36,11.34,11.35,72500.0,8.9685,8.9685,8.9527,8.9606,72500.0
2009-05-20 09:30:00,11.45,11.51,11.42,11.49,190500.0,9.0395,9.0869,9.0158,9.0711,190500.0
2009-05-20 09:35:00,11.49,11.49,11.45,11.47,342500.0,9.0711,9.0711,9.0395,9.0553,342500.0
2009-05-20 09:40:00,11.47,11.54,11.46,11.52,128500.0,9.0553,9.1106,9.0474,9.0948,128500.0
2009-05-20 09:45:00,11.51,11.55,11.5,11.54,71000.0,9.0869,9.1185,9.079,9.1106,71000.0
2009-05-20 09:50:00,11.54,11.58,11.54,11.57,68500.0,9.1106,9.1421,9.1106,9.1343,68500.0
2009-05-20 09:55:00,11.56,11.57,11.55,11.56,57500.0,9.1264,9.1343,9.1185,9.1264,57500.0
2009-05-20 10:00:00,11.57,11.61,11.57,11.61,95000.0,9.1343,9.1658,9.1343,9.1658,95000.0
2009-05-20 10:05:00,11.6,11.62,11.6,11.61,74500.0,9.1579,9.1737,9.1579,9.1658,74500.0
2009-05-20 10:10:00,11.61,11.61,11.58,11.59,66000.0,9.1658,9.1658,9.1421,9.15,66000.0
2009-05-20 10:15:00,11.59,11.63,11.59,11.62,159500.0,9.15,9.1816,9.15,9.1737,159500.0
2009-05-20 10:20:00,11.62,11.65,11.62,11.64,97000.0,9.1737,9.1974,9.1737,9.1895,97000.0
2009-05-20 10:25:00,11.64,11.64,11.6,11.6,46500.0,9.1895,9.1895,9.1579,9.1579,46500.0
2009-05-20 10:30:00,11.61,11.62,11.6,11.6,91000.0,9.1658,9.1737,9.1579,9.1579,91000.0
2009-05-20 10:35:00,11.6,11.61,11.6,11.6,38000.0,9.1579,9.1658,9.1579,9.1579,38000.0
2009-05-20 10:40:00,11.61,11.62,11.6,11.62,70500.0,9.1658,9.1737,9.1579,9.1737,70500.0
2009-05-20 10:45:00,11.62,11.63,11.59,11.6,38500.0,9.1737,9.1816,9.15,9.1579,38500.0
2009-05-20 10:50:00,11.6,11.61,11.59,11.59,77500.0,9.1579,9.1658,9.15,9.15,77500.0
2009-05-20 10:55:00,11.59,11.59,11.57,11.57,55000.0,9.15,9.15,9.1343,9.1343,55000.0
2009-05-20 11:00:00,11.57,11.59,11.57,11.58,35000.0,9.1343,9.15,9.1343,9.1421,35000.0
2009-05-20 11:05:00,11.58,11.59,11.56,11.56,54500.0,9.1421,9.15,9.1264,9.1264,54500.0
2009-05-20 11:10:00,11.55,11.57,11.55,11.57,44000.0,9.1185,9.1343,9.1185,9.1343,44000.0
2009-05-20 11:15:00,11.57,11.57,11.54,11.54,56500.0,9.1343,9.1343,9.1106,9.1106,56500.0
2009-05-20 11:20:00,11.55,11.55,11.52,11.53,56000.0,9.1185,9.1185,9.0948,9.1027,56000.0
2009-05-20 11:25:00,11.53,11.54,11.52,11.53,62000.0,9.1027,9.1106,9.0948,9.1027,62000.0
2009-05-20 11:30:00,11.53,11.55,11.53,11.55,54000.0,9.1027,9.1185,9.1027,9.1185,54000.0
2009-05-20 11:35:00,11.55,11.56,11.55,11.56,23500.0,9.1185,9.1264,9.1185,9.1264,23500.0
2009-05-20 11:40:00,11.56,11.57,11.55,11.57,24000.0,9.1264,9.1343,9.1185,9.1343,24000.0
2009-05-20 11:45:00,11.57,11.57,11.54,11.54,38000.0,9.1343,9.1343,9.1106,9.1106,38000.0
2009-05-20 11:50:00,11.54,11.55,11.48,11.49,94500.0,9.1106,9.1185,9.0632,9.0711,94500.0
2009-05-20 11:55:00,11.48,11.5,11.46,11.46,50000.0,9.0632,9.079,9.0474,9.0474,50000.0
2009-05-20 12:00:00,11.46,11.47,11.45,11.47,49500.0,9.0474,9.0553,9.0395,9.0553,49500.0
2009-05-20 12:05:00,11.47,11.49,11.46,11.46,62500.0,9.0553,9.0711,9.0474,9.0474,62500.0
2009-05-20 12:10:00,11.46,11.49,11.45,11.49,69500.0,9.0474,9.0711,9.0395,9.0711,69500.0
2009-05-20 12:15:00,11.49,11.49,11.47,11.47,51500.0,9.0711,9.0711,9.0553,9.0553,51500.0
2009-05-20 12:20:00,11.47,11.48,11.47,11.47,41500.0,9.0553,9.0632,9.0553,9.0553,41500.0
2009-05-20 12:25:00,11.46,11.47,11.45,11.46,50000.0,9.0474,9.0553,9.0395,9.0474,50000.0
2009-05-20 12:30:00,11.46,11.46,11.41,11.41,76500.0,9.0474,9.0474,9.0079,9.0079,76500.0
2009-05-20 12:35:00,11.41,11.41,11.4,11.41,37500.0,9.0079,9.0079,9.0,9.0079,37500.0
2009-05-20 12:40:00,11.41,11.43,11.41,11.43,49000.0,9.0079,9.0237,9.0079,9.0237,49000.0
2009-05-20 12:45:00,11.43,11.44,11.43,11.43,43500.0,9.0237,9.0316,9.0237,9.0237,43500.0
2009-05-20 12:50:00,11.43,11.44,11.4,11.42,67000.0,9.0237,9.0316,9.0,9.0158,67000.0
2009-05-20 12:55:00,11.43,11.43,11.38,11.38,40000.0,9.0237,9.0237,8.9843,8.9843,40000.0
2009-05-20 13:00:00,11.38,11.39,11.37,11.38,70000.0,8.9843,8.9921,8.9764,8.9843,70000.0
2009-05-20 13:05:00,11.38,11.4,11.37,11.39,78500.0,8.9843,9.0,8.9764,8.9921,78500.0
2009-05-20 13:10:00,11.38,11.4,11.38,11.4,71500.0,8.9843,9.0,8.9843,9.0,71500.0
2009-05-20 13:15:00,11.4,11.4,11.38,11.38,47000.0,9.0,9.0,8.9843,8.9843,47000.0
2009-05-20 13:20:00,11.38,11.4,11.36,11.4,72500.0,8.9843,9.0,8.9685,9.0,72500.0
2009-05-20 13:25:00,11.4,11.42,11.39,11.41,40500.0,9.0,9.0158,8.9921,9.0079,40500.0
2009-05-20 13:30:00,11.41,11.41,11.41,11.41,18500.0,9.0079,9.0079,9.0079,9.0079,18500.0
2009-05-20 13:35:00,11.4,11.44,11.4,11.44,69500.0,9.0,9.0316,9.0,9.0316,69500.0
2009-05-20 13:40:00,11.44,11.47,11.44,11.45,80000.0,9.0316,9.0553,9.0316,9.0395,80000.0
2009-05-20 13:45:00,11.45,11.46,11.45,11.46,78500.0,9.0395,9.0474,9.0395,9.0474,78500.0
2009-05-20 13:50:00,11.46,11.46,11.45,11.46,57500.0,9.0474,9.0474,9.0395,9.0474,57500.0
2009-05-20 13:55:00,11.46,11.46,11.45,11.46,41000.0,9.0474,9.0474,9.0395,9.0474,41000.0
2009-05-20 14:00:00,11.46,11.46,11.39,11.41,200000.0,9.0474,9.0474,8.9921,9.0079,200000.0
2009-05-20 14:05:00,11.41,11.45,11.4,11.43,148500.0,9.0079,9.0395,9.0,9.0237,148500.0
2009-05-20 14:10:00,11.43,11.44,11.4,11.41,76500.0,9.0237,9.0316,9.0,9.0079,76500.0
2009-05-20 14:15:00,11.42,11.47,11.41,11.47,123000.0,9.0158,9.0553,9.0079,9.0553,123000.0
2009-05-20 14:20:00,11.47,11.48,11.46,11.48,32500.0,9.0553,9.0632,9.0474,9.0632,32500.0
2009-05-20 14:25:00,11.48,11.48,11.45,11.46,58000.0,9.0632,9.0632,9.0395,9.0474,58000.0
2009-05-20 14:30:00,11.46,11.46,11.4,11.43,98000.0,9.0474,9.0474,9.0,9.0237,98000.0
2009-05-20 14:35:00,11.42,11.44,11.41,11.43,76000.0,9.0158,9.0316,9.0079,9.0237,76000.0
2009-05-20 14:40:00,11.44,11.47,11.43,11.46,107000.0,9.0316,9.0553,9.0237,9.0474,107000.0
2009-05-20 14:45:00,11.46,11.47,11.45,11.45,61500.0,9.0474,9.0553,9.0395,9.0395,61500.0
2009-05-20 14:50:00,11.45,11.48,11.43,11.46,112000.0,9.0395,9.0632,9.0237,9.0474,112000.0
2009-05-20 14:55:00,11.47,11.47,11.44,11.44,85500.0,9.0553,9.0553,9.0316,9.0316,85500.0
2009-05-20 15:00:00,11.44,11.44,11.41,11.41,90000.0,9.0316,9.0316,9.0079,9.0079,90000.0
2009-05-20 15:05:00,11.41,11.43,11.4,11.4,78000.0,9.0079,9.0237,9.0,9.0,78000.0
2009-05-20 15:10:00,11.38,11.39,11.36,11.36,111500.0,8.9843,8.9921,8.9685,8.9685,111500.0
2009-05-20 15:15:00,11.36,11.38,11.35,11.37,90500.0,8.9685,8.9843,8.9606,8.9764,90500.0
2009-05-20 15:20:00,11.37,11.37,11.32,11.33,95000.0,8.9764,8.9764,8.9369,8.9448,95000.0
2009-05-20 15:25:00,11.32,11.35,11.32,11.33,117500.0,8.9369,8.9606,8.9369,8.9448,117500.0
2009-05-20 15:30:00,11.33,11.33,11.3,11.31,106500.0,8.9448,8.9448,8.9211,8.929,106500.0
2009-05-20 15:35:00,11.31,11.35,11.31,11.33,120500.0,8.929,8.9606,8.929,8.9448,120500.0
2009-05-20 15:40:00,11.33,11.33,11.26,11.27,96500.0,8.9448,8.9448,8.8895,8.8974,96500.0
2009-05-20 15:45:00,11.26,11.29,11.26,11.28,113500.0,8.8895,8.9132,8.8895,8.9053,113500.0
2009-05-20 15:50:00,11.28,11.29,11.26,11.28,84000.0,8.9053,8.9132,8.8895,8.9053,84000.0
2009-05-20 15:55:00,11.28,11.3,11.27,11.28,86500.0,8.9053,8.9211,8.8974,8.9053,86500.0
2009-05-21 09:30:00,11.13,11.14,11.09,11.11,130500.0,8.7869,8.7948,8.7553,8.7711,130500.0
2009-05-21 09:35:00,11.11,11.12,11.08,11.09,176500.0,8.7711,8.779,8.7474,8.7553,176500.0
2009-05-21 09:40:00,11.09,11.15,11.07,11.14,122500.0,8.7553,8.8027,8.7395,8.7948,122500.0
2009-05-21 09:45:00,11.14,11.17,11.13,11.15,103000.0,8.7948,8.8185,8.7869,8.8027,103000.0
2009-05-21 09:50:00,11.15,11.2,11.15,11.16,80500.0,8.8027,8.8421,8.8027,8.8106,80500.0
2009-05-21 09:55:00,11.15,11.16,11.12,11.13,88500.0,8.8027,8.8106,8.779,8.7869,88500.0
2009-05-21 10:00:00,11.12,11.17,11.12,11.13,172000.0,8.779,8.8185,8.779,8.7869,172000.0
2009-05-21 10:05:00,11.13,11.17,11.13,11.16,142500.0,8.7869,8.8185,8.7869,8.8106,142500.0
2009-05-21 10:10:00,11.15,11.16,11.12,11.12,114000.0,8.8027,8.8106,8.779,8.779,114000.0
2009-05-21 10:15:00,11.12,11.13,11.09,11.09,71000.0,8.779,8.7869,8.7553,8.7553,71000.0
2009-05-21 10:20:00,11.08,11.1,11.05,11.05,114500.0,8.7474,8.7632,8.7237,8.7237,114500.0
2009-05-21 10:25:00,11.06,11.06,11.04,11.05,79500.0,8.7316,8.7316,8.7158,8.7237,79500.0
2009-05-21 10:30:00,11.05,11.06,11.04,11.06,66500.0,8.7237,8.7316,8.7158,8.7316,66500.0
2009-05-21 10:35:00,11.05,11.07,11.05,11.06,23500.0,8.7237,8.7395,8.7237,8.7316,23500.0
2009-05-21 10:40:00,11.06,11.09,11.06,11.08,20000.0,8.7316,8.7553,8.7316,8.7474,20000.0
2009-05-21 10:45:00,11.09,11.09,11.06,11.07,29000.0,8.7553,8.7553,8.7316,8.7395,29000.0
2009-05-21 10:50:00,11.06,11.06,11.04,11.04,44500.0,8.7316,8.7316,8.7158,8.7158,44500.0
2009-05-21 10:55:00,11.04,11.04,11.01,11.02,73500.0,8.7158,8.7158,8.6921,8.7,73500.0
2009-05-21 11:00:00,11.02,11.02,10.99,11.0,98000.0,8.7,8.7,8.6764,8.6843,98000.0
2009-05-21 11:05:00,10.99,11.0,10.99,10.99,44500.0,8.6764,8.6843,8.6764,8.6764,44500.0
2009-05-21 11:10:00,10.99,11.03,10.99,11.02,56000.0,8.6764,8.7079,8.6764,8.7,56000.0
2009-05-21 11:15:00,11.03,11.03,11.02,11.03,29500.0,8.7079,8.7079,8.7,8.7079,29500.0
2009-05-21 11:20:00,11.04,11.04,11.03,11.03,31000.0,8.7158,8.7158,8.7079,8.7079,31000.0
2009-05-21 11:25:00,11.03,11.03,11.02,11.02,29500.0,8.7079,8.7079,8.7,8.7,29500.0
2009-05-21 11:30:00,11.02,11.03,11.02,11.02,27000.0,8.7,8.7079,8.7,8.7,27000.0
2009-05-21 11:35:00,11.03,11.07,11.03,11.06,48000.0,8.7079,8.7395,8.7079,8.7316,48000.0
2009-05-21 11:40:00,11.06,11.07,11.06,11.07,33000.0,8.7316,8.7395,8.7316,8.7395,33000.0
2009-05-21 11:45:00,11.06,11.07,11.06,11.06,22500.0,8.7316,8.7395,8.7316,8.7316,22500.0
2009-05-21 11:50:00,11.06,11.07,11.06,11.07,40000.0,8.7316,8.7395,8.7316,8.7395,40000.0
2009-05-21 11:55:00,11.08,11.1,11.08,11.1,12500.0,8.7474,8.7632,8.7474,8.7632,12500.0
2009-05-21 12:00:00,11.1,11.11,11.09,11.09,22500.0,8.7632,8.7711,8.7553,8.7553,22500.0
2009-05-21 12:05:00,11.09,11.09,11.09,11.09,43000.0,8.7553,8.7553,8.7553,8.7553,43000.0
2009-05-21 12:10:00,11.09,11.09,11.08,11.08,36500.0,8.7553,8.7553,8.7474,8.7474,36500.0
2009-05-21 12:15:00,11.07,11.07,11.06,11.06,51500.0,8.7395,8.7395,8.7316,8.7316,51500.0
2009-05-21 12:20:00,11.06,11.06,11.05,11.06,40000.0,8.7316,8.7316,8.7237,8.7316,40000.0
2009-05-21 12:25:00,11.05,11.05,11.04,11.05,25500.0,8.7237,8.7237,8.7158,8.7237,25500.0
2009-05-21 12:30:00,11.05,11.07,11.05,11.06,25500.0,8.7237,8.7395,8.7237,8.7316,25500.0
2009-05-21 12:35:00,11.06,11.1,11.06,11.09,43500.0,8.7316,8.7632,8.7316,8.7553,43500.0
2009-05-21 12:40:00,11.09,11.09,11.07,11.08,42000.0,8.7553,8.7553,8.7395,8.7474,42000.0
2009-05-21 12:45:00,11.09,11.09,11.06,11.08,48500.0,8.7553,8.7553,8.7316,8.7474,48500.0
2009-05-21 12:50:00,11.09,11.09,11.06,11.06,29000.0,8.7553,8.7553,8.7316,8.7316,29000.0
2009-05-21 12:55:00,11.06,11.09,11.06,11.09,125000.0,8.7316,8.7553,8.7316,8.7553,125000.0
2009-05-21 13:00:00,11.08,11.11,11.08,11.08,66500.0,8.7474,8.7711,8.7474,8.7474,66500.0
2009-05-21 13:05:00,11.08,11.09,11.08,11.08,31500.0,8.7474,8.7553,8.7474,8.7474,31500.0
2009-05-21 13:10:00,11.08,11.09,11.08,11.08,13500.0,8.7474,8.7553,8.7474,8.7474,13500.0
2009-05-21 13:15:00,11.09,11.09,11.06,11.06,28500.0,8.7553,8.7553,8.7316,8.7316,28500.0
2009-05-21 13:20:00,11.06,11.06,11.05,11.06,29000.0,8.7316,8.7316,8.7237,8.7316,29000.0
2009-05-21 13:25:00,11.06,11.06,11.04,11.05,41000.0,8.7316,8.7316,8.7158,8.7237,41000.0
2009-05-21 13:30:00,11.05,11.06,11.05,11.05,37500.0,8.7237,8.7316,8.7237,8.7237,37500.0
2009-05-21 13:35:00,11.05,11.05,11.03,11.04,33500.0,8.7237,8.7237,8.7079,8.7158,33500.0
2009-05-21 13:40:00,11.04,11.04,11.03,11.04,44500.0,8.7158,8.7158,8.7079,8.7158,44500.0
2009-05-21 13:45:00,11.04,11.07,11.04,11.07,44000.0,8.7158,8.7395,8.7158,8.7395,44000.0
2009-05-21 13:50:00,11.06,11.06,11.04,11.04,46000.0,8.7316,8.7316,8.7158,8.7158,46000.0
2009-05-21 13:55:00,11.04,11.06,11.04,11.05,65500.0,8.7158,8.7316,8.7158,8.7237,65500.0
2009-05-21 14:00:00,11.05,11.07,11.04,11.04,42500.0,8.7237,8.7395,8.7158,8.7158,42500.0
2009-05-21 14:05:00,11.03,11.04,11.0,11.01,86500.0,8.7079,8.7158,8.6843,8.6921,86500.0
2009-05-21 14:10:00,11.01,11.01,10.97,10.98,88500.0,8.6921,8.6921,8.6606,8.6685,88500.0
2009-05-21 14:15:00,10.98,10.99,10.97,10.99,38000.0,8.6685,8.6764,8.6606,8.6764,38000.0
2009-05-21 14:20:00,10.99,10.99,10.97,10.99,38500.0,8.6764,8.6764,8.6606,8.6764,38500.0
2009-05-21 14:25:00,10.98,10.99,10.98,10.99,23000.0,8.6685,8.6764,8.6685,8.6764,23000.0
2009-05-21 14:30:00,10.99,11.0,10.97,11.0,36000.0,8.6764,8.6843,8.6606,8.6843,36000.0
2009-05-21 14:35:00,11.0,11.01,10.97,10.98,36000.0,8.6843,8.6921,8.6606,8.6685,36000.0
2009-05-21 14:40:00,10.98,10.98,10.96,10.96,55000.0,8.6685,8.6685,8.6527,8.6527,55000.0
2009-05-21 14:45:00,10.96,10.96,10.95,10.96,48500.0,8.6527,8.6527,8.6448,8.6527,48500.0
2009-05-21 14:50:00,10.96,10.97,10.95,10.96,81500.0,8.6527,8.6606,8.6448,8.6527,81500.0
2009-05-21 14:55:00,10.96,10.98,10.95,10.98,75000.0,8.6527,8.6685,8.6448,8.6685,75000.0
2009-05-21 15:00:00,10.98,11.01,10.97,11.0,84000.0,8.6685,8.6921,8.6606,8.6843,84000.0
2009-05-21 15:05:00,11.0,11.0,10.97,10.97,49000.0,8.6843,8.6843,8.6606,8.6606,49000.0
2009-05-21 15:10:00,10.97,10.99,10.97,10.99,60000.0,8.6606,8.6764,8.6606,8.6764,60000.0
2009-05-21 15:15:00,10.99,11.02,10.99,11.01,89000.0,8.6764,8.7,8.6764,8.6921,89000.0
2009-05-21 15:20:00,11.01,11.02,11.0,11.01,60500.0,8.6921,8.7,8.6843,8.6921,60500.0
2009-05-21 15:25:00,11.01,11.01,10.98,11.0,77000.0,8.6921,8.6921,8.6685,8.6843,77000.0
2009-05-21 15:30:00,11.01,11.06,11.01,11.03,150500.0,8.6921,8.7316,8.6921,8.7079,150500.0
2009-05-21 15:35:00,11.03,11.05,11.03,11.03,143000.0,8.7079,8.7237,8.7079,8.7079,143000.0
2009-05-21 15:40:00,11.03,11.04,11.0,11.04,152000.0,8.7079,8.7158,8.6843,8.7158,152000.0
2009-05-21 15:45:00,11.04,11.07,11.04,11.05,77000.0,8.7158,8.7395,8.7158,8.7237,77000.0
2009-05-21 15:50:00,11.05,11.07,11.03,11.06,103500.0,8.7237,8.7395,8.7079,8.7316,103500.0
2009-05-21 15:55:00,11.06,11.09,11.06,11.09,56500.0,8.7316,8.7553,8.7316,8.7553,56500.0
2009-05-22 09:30:00,11.15,11.17,11.13,11.15,90500.0,8.8027,8.8185,8.7869,8.8027,90500.0
2009-05-22 09:35:00,11.14,11.15,11.08,11.09,90500.0,8.7948,8.8027,8.7474,8.7553,90500.0
2009-05-22 09:40:00,11.08,11.09,11.05,11.05,78000.0,8.7474,8.7553,8.7237,8.7237,78000.0
2009-05-22 09:45:00,11.04,11.05,11.0,11.02,88000.0,8.7158,8.7237,8.6843,8.7,88000.0
2009-05-22 09:50:00,11.02,11.02,10.98,11.0,146500.0,8.7,8.7,8.6685,8.6843,146500.0
2009-05-22 09:55:00,11.01,11.04,11.01,11.03,55000.0,8.6921,8.7158,8.6921,8.7079,55000.0
2009-05-22 10:00:00,11.02,11.06,11.01,11.06,94000.0,8.7,8.7316,8.6921,8.7316,94000.0
2009-05-22 10:05:00,11.05,11.08,11.05,11.05,111000.0,8.7237,8.7474,8.7237,8.7237,111000.0
2009-05-22 10:10:00,11.05,11.07,11.04,11.05,126000.0,8.7237,8.7395,8.7158,8.7237,126000.0
2009-05-22 10:15:00,11.04,11.11,11.03,11.1,131000.0,8.7158,8.7711,8.7079,8.7632,131000.0
2009-05-22 10:20:00,11.1,11.12,11.1,11.11,156000.0,8.7632,8.779,8.7632,8.7711,156000.0
2009-05-22 10:25:00,11.12,11.14,11.1,11.12,139500.0,8.779,8.7948,8.7632,8.779,139500.0
2009-05-22 10:30:00,11.11,11.11,11.07,11.09,121500.0,8.7711,8.7711,8.7395,8.7553,121500.0
2009-05-22 10:35:00,11.08,11.1,11.08,11.08,68000.0,8.7474,8.7632,8.7474,8.7474,68000.0
2009-05-22 10:40:00,11.08,11.14,11.08,11.14,109500.0,8.7474,8.7948,8.7474,8.7948,109500.0
2009-05-22 10:45:00,11.14,11.15,11.13,11.14,63500.0,8.7948,8.8027,8.7869,8.7948,63500.0
2009-05-22 10:50:00,11.14,11.15,11.13,11.13,44000.0,8.7948,8.8027,8.7869,8.7869,44000.0
2009-05-22 10:55:00,11.13,11.14,11.12,11.13,52500.0,8.7869,8.7948,8.779,8.7869,52500.0
2009-05-22 11:00:00,11.13,11.13,11.1,11.11,46500.0,8.7869,8.7869,8.7632,8.7711,46500.0
2009-05-22 11:05:00,11.11,11.14,11.1,11.13,50500.0,8.7711,8.7948,8.7632,8.7869,50500.0
2009-05-22 11:10:00,11.13,11.14,11.13,11.14,42000.0,8.7869,8.7948,8.7869,8.7948,42000.0
2009-05-22 11:15:00,11.14,11.14,11.13,11.14,53500.0,8.7948,8.7948,8.7869,8.7948,53500.0
2009-05-22 11:20:00,11.14,11.15,11.13,11.13,40000.0,8.7948,8.8027,8.7869,8.7869,40000.0
2009-05-22 11:25:00,11.12,11.12,11.11,11.11,62500.0,8.779,8.779,8.7711,8.7711,62500.0
2009-05-22 11:30:00,11.11,11.11,11.11,11.11,88500.0,8.7711,8.7711,8.7711,8.7711,88500.0
2009-05-22 11:35:00,11.11,11.11,11.09,11.09,27000.0,8.7711,8.7711,8.7553,8.7553,27000.0
2009-05-22 11:40:00,11.09,11.1,11.09,11.1,34000.0,8.7553,8.7632,8.7553,8.7632,34000.0
2009-05-22 11:45:00,11.1,11.11,11.1,11.11,13500.0,8.7632,8.7711,8.7632,8.7711,13500.0
2009-05-22 11:50:00,11.11,11.11,11.08,11.08,58500.0,8.7711,8.7711,8.7474,8.7474,58500.0
2009-05-22 11:55:00,11.08,11.09,11.07,11.09,48500.0,8.7474,8.7553,8.7395,8.7553,48500.0
2009-05-22 12:00:00,11.1,11.11,11.09,11.1,91500.0,8.7632,8.7711,8.7553,8.7632,91500.0
2009-05-22 12:05:00,11.1,11.11,11.1,11.11,34000.0,8.7632,8.7711,8.7632,8.7711,34000.0
2009-05-22 12:10:00,11.11,11.13,11.1,11.11,76000.0,8.7711,8.7869,8.7632,8.7711,76000.0
2009-05-22 12:15:00,11.11,11.11,11.09,11.1,78000.0,8.7711,8.7711,8.7553,8.7632,78000.0
2009-05-22 12:20:00,11.1,11.1,11.08,11.09,61000.0,8.7632,8.7632,8.7474,8.7553,61000.0
2009-05-22 12:25:00,11.09,11.09,11.06,11.06,77500.0,8.7553,8.7553,8.7316,8.7316,77500.0
2009-05-22 12:30:00,11.06,11.07,11.05,11.06,31000.0,8.7316,8.7395,8.7237,8.7316,31000.0
2009-05-22 12:35:00,11.06,11.07,11.05,11.07,42000.0,8.7316,8.7395,8.7237,8.7395,42000.0
2009-05-22 12:40:00,11.07,11.09,11.07,11.08,64500.0,8.7395,8.7553,8.7395,8.7474,64500.0
2009-05-22 12:45:00,11.08,11.09,11.07,11.07,44500.0,8.7474,8.7553,8.7395,8.7395,44500.0
2009-05-22 12:50:00,11.08,11.09,11.07,11.09,48000.0,8.7474,8.7553,8.7395,8.7553,48000.0
2009-05-22 12:55:00,11.09,11.11,11.09,11.1,52500.0,8.7553,8.7711,8.7553,8.7632,52500.0
2009-05-22 13:00:00,11.1,11.12,11.1,11.11,72000.0,8.7632,8.779,8.7632,8.7711,72000.0
2009-05-22 13:05:00,11.11,11.11,11.1,11.1,53500.0,8.7711,8.7711,8.7632,8.7632,53500.0
2009-05-22 13:10:00,11.1,11.1,11.08,11.09,68500.0,8.7632,8.7632,8.7474,8.7553,68500.0
2009-05-22 13:15:00,11.09,11.1,11.09,11.09,58000.0,8.7553,8.7632,8.7553,8.7553,58000.0
2009-05-22 13:20:00,11.09,11.1,11.09,11.1,32500.0,8.7553,8.7632,8.7553,8.7632,32500.0
2009-05-22 13:25:00,11.1,11.11,11.09,11.09,93000.0,8.7632,8.7711,8.7553,8.7553,93000.0
2009-05-22 13:30:00,11.09,11.09,11.05,11.05,147500.0,8.7553,8.7553,8.7237,8.7237,147500.0
2009-05-22 13:35:00,11.05,11.06,11.05,11.06,74500.0,8.7237,8.7316,8.7237,8.7316,74500.0
2009-05-22 13:40:00,11.06,11.07,11.05,11.07,59000.0,8.7316,8.7395,8.7237,8.7395,59000.0
2009-05-22 13:45:00,11.08,11.1,11.08,11.08,87500.0,8.7474,8.7632,8.7474,8.7474,87500.0
2009-05-22 13:50:00,11.08,11.09,11.08,11.08,61500.0,8.7474,8.7553,8.7474,8.7474,61500.0
2009-05-22 13:55:00,11.08,11.09,11.06,11.09,59000.0,8.7474,8.7553,8.7316,8.7553,59000.0
2009-05-22 14:00:00,11.09,11.1,11.09,11.09,57000.0,8.7553,8.7632,8.7553,8.7553,57000.0
2009-05-22 14:05:00,11.08,11.08,11.07,11.08,73500.0,8.7474,8.7474,8.7395,8.7474,73500.0
2009-05-22 14:10:00,11.08,11.09,11.07,11.08,86000.0,8.7474,8.7553,8.7395,8.7474,86000.0
2009-05-22 14:15:00,11.07,11.08,11.07,11.08,74000.0,8.7395,8.7474,8.7395,8.7474,74000.0
2009-05-22 14:20:00,11.08,11.09,11.07,11.09,57500.0,8.7474,8.7553,8.7395,8.7553,57500.0
2009-05-22 14:25:00,11.09,11.1,11.08,11.09,70500.0,8.7553,8.7632,8.7474,8.7553,70500.0
2009-05-22 14:30:00,11.09,11.09,11.08,11.09,67500.0,8.7553,8.7553,8.7474,8.7553,67500.0
2009-05-22 14:35:00,11.09,11.09,11.09,11.09,8500.0,8.7553,8.7553,8.7553,8.7553,8500.0
2009-05-22 14:40:00,11.1,11.11,11.1,11.11,43500.0,8.7632,8.7711,8.7632,8.7711,43500.0
2009-05-22 14:45:00,11.11,11.11,11.1,11.1,29000.0,8.7711,8.7711,8.7632,8.7632,29000.0
2009-05-22 14:50:00,11.09,11.09,11.08,11.09,40500.0,8.7553,8.7553,8.7474,8.7553,40500.0
2009-05-22 14:55:00,11.1,11.12,11.09,11.12,82000.0,8.7632,8.779,8.7553,8.779,82000.0
2009-05-22 15:00:00,11.12,11.12,11.1,11.1,45500.0,8.779,8.779,8.7632,8.7632,45500.0
2009-05-22 15:05:00,11.11,11.11,11.11,11.11,22000.0,8.7711,8.7711,8.7711,8.7711,22000.0
2009-05-22 15:10:00,11.11,11.14,11.11,11.14,71500.0,8.7711,8.7948,8.7711,8.7948,71500.0
2009-05-22 15:15:00,11.13,11.13,11.08,11.08,62500.0,8.7869,8.7869,8.7474,8.7474,62500.0
2009-05-22 15:20:00,11.08,11.09,11.07,11.07,99000.0,8.7474,8.7553,8.7395,8.7395,99000.0
2009-05-22 15:25:00,11.07,11.08,11.06,11.07,73500.0,8.7395,8.7474,8.7316,8.7395,73500.0
2009-05-22 15:30:00,11.07,11.09,11.07,11.08,43500.0,8.7395,8.7553,8.7395,8.7474,43500.0
2009-05-22 15:35:00,11.09,11.12,11.09,11.1,43000.0,8.7553,8.779,8.7553,8.7632,43000.0
2009-05-22 15:40:00,11.1,11.1,11.08,11.08,84500.0,8.7632,8.7632,8.7474,8.7474,84500.0
2009-05-22 15:45:00,11.08,11.08,11.04,11.05,69000.0,8.7474,8.7474,8.7158,8.7237,69000.0
2009-05-22 15:50:00,11.05,11.06,11.02,11.02,54500.0,8.7237,8.7316,8.7,8.7,54500.0
2009-05-22 15:55:00,11.02,11.03,11.01,11.02,103500.0,8.7,8.7079,8.6921,8.7,103500.0
2009-05-26 09:30:00,10.91,10.98,10.89,10.97,190000.0,8.6132,8.6685,8.5974,8.6606,190000.0
2009-05-26 09:35:00,10.97,10.99,10.96,10.98,111000.0,8.6606,8.6764,8.6527,8.6685,111000.0
2009-05-26 09:40:00,10.98,11.06,10.98,11.05,67500.0,8.6685,8.7316,8.6685,8.7237,67500.0
2009-05-26 09:45:00,11.05,11.09,11.05,11.09,144000.0,8.7237,8.7553,8.7237,8.7553,144000.0
2009-05-26 09:50:00,11.08,11.12,11.07,11.08,60500.0,8.7474,8.779,8.7395,8.7474,60500.0
2009-05-26 09:55:00,11.08,11.12,11.08,11.11,57500.0,8.7474,8.779,8.7474,8.7711,57500.0
2009-05-26 10:00:00,11.11,11.22,11.11,11.21,310000.0,8.7711,8.8579,8.7711,8.85,310000.0
2009-05-26 10:05:00,11.21,11.28,11.2,11.25,198500.0,8.85,8.9053,8.8421,8.8816,198500.0
2009-05-26 10:10:00,11.26,11.31,11.25,11.3,205000.0,8.8895,8.929,8.8816,8.9211,205000.0
2009-05-26 10:15:00,11.31,11.33,11.28,11.31,123000.0,8.929,8.9448,8.9053,8.929,123000.0
2009-05-26 10:20:00,11.31,11.31,11.27,11.29,94500.0,8.929,8.929,8.8974,8.9132,94500.0
2009-05-26 10:25:00,11.29,11.29,11.25,11.28,92500.0,8.9132,8.9132,8.8816,8.9053,92500.0
2009-05-26 10:30:00,11.28,11.31,11.28,11.29,91000.0,8.9053,8.929,8.9053,8.9132,91000.0
2009-05-26 10:35:00,11.29,11.34,11.29,11.3,90500.0,8.9132,8.9527,8.9132,8.9211,90500.0
2009-05-26 10:40:00,11.3,11.32,11.3,11.3,78500.0,8.9211,8.9369,8.9211,8.9211,78500.0
2009-05-26 10:45:00,11.31,11.33,11.3,11.32,88500.0,8.929,8.9448,8.9211,8.9369,88500.0
2009-05-26 10:50:00,11.31,11.34,11.31,11.33,84500.0,8.929,8.9527,8.929,8.9448,84500.0
2009-05-26 10:55:00,11.34,11.34,11.31,11.31,61500.0,8.9527,8.9527,8.929,8.929,61500.0
2009-05-26 11:00:00,11.32,11.33,11.31,11.31,113500.0,8.9369,8.9448,8.929,8.929,113500.0
2009-05-26 11:05:00,11.31,11.32,11.3,11.3,49000.0,8.929,8.9369,8.9211,8.9211,49000.0
2009-05-26 11:10:00,11.3,11.32,11.3,11.32,62500.0,8.9211,8.9369,8.9211,8.9369,62500.0
2009-05-26 11:15:00,11.31,11.32,11.3,11.32,47000.0,8.929,8.9369,8.9211,8.9369,47000.0
2009-05-26 11:20:00,11.32,11.34,11.32,11.33,34000.0,8.9369,8.9527,8.9369,8.9448,34000.0
2009-05-26 11:25:00,11.34,11.34,11.33,11.33,54000.0,8.9527,8.9527,8.9448,8.9448,54000.0
2009-05-26 11:30:00,11.34,11.34,11.32,11.33,43000.0,8.9527,8.9527,8.9369,8.9448,43000.0
2009-05-26 11:35:00,11.33,11.33,11.32,11.32,40500.0,8.9448,8.9448,8.9369,8.9369,40500.0
2009-05-26 11:40:00,11.32,11.36,11.32,11.36,66500.0,8.9369,8.9685,8.9369,8.9685,66500.0
2009-05-26 11:45:00,11.36,11.37,11.36,11.36,49500.0,8.9685,8.9764,8.9685,8.9685,49500.0
2009-05-26 11:50:00,11.36,11.37,11.36,11.36,112000.0,8.9685,8.9764,8.9685,8.9685,112000.0
2009-05-26 11:55:00,11.37,11.38,11.37,11.38,33000.0,8.9764,8.9843,8.9764,8.9843,33000.0
2009-05-26 12:00:00,11.38,11.38,11.37,11.37,63500.0,8.9843,8.9843,8.9764,8.9764,63500.0
2009-05-26 12:05:00,11.38,11.38,11.35,11.35,35500.0,8.9843,8.9843,8.9606,8.9606,35500.0
2009-05-26 12:10:00,11.35,11.36,11.35,11.35,46000.0,8.9606,8.9685,8.9606,8.9606,46000.0
2009-05-26 12:15:00,11.35,11.37,11.35,11.37,40000.0,8.9606,8.9764,8.9606,8.9764,40000.0
2009-05-26 12:20:00,11.37,11.38,11.37,11.38,18000.0,8.9764,8.9843,8.9764,8.9843,18000.0
2009-05-26 12:25:00,11.39,11.39,11.38,11.38,47500.0,8.9921,8.9921,8.9843,8.9843,47500.0
2009-05-26 12:30:00,11.38,11.38,11.37,11.37,49000.0,8.9843,8.9843,8.9764,8.9764,49000.0
2009-05-26 12:35:00,11.37,11.38,11.37,11.38,27000.0,8.9764,8.9843,8.9764,8.9843,27000.0
2009-05-26 12:40:00,11.38,11.39,11.38,11.38,36500.0,8.9843,8.9921,8.9843,8.9843,36500.0
2009-05-26 12:45:00,11.38,11.41,11.37,11.41,36000.0,8.9843,9.0079,8.9764,9.0079,36000.0
2009-05-26 12:50:00,11.41,11.43,11.4,11.42,33000.0,9.0079,9.0237,9.0,9.0158,33000.0
2009-05-26 12:55:00,11.43,11.43,11.42,11.42,31000.0,9.0237,9.0237,9.0158,9.0158,31000.0
2009-05-26 13:00:00,11.42,11.43,11.42,11.43,26000.0,9.0158,9.0237,9.0158,9.0237,26000.0
2009-05-26 13:05:00,11.43,11.44,11.42,11.42,73500.0,9.0237,9.0316,9.0158,9.0158,73500.0
2009-05-26 13:10:00,11.42,11.43,11.41,11.42,57000.0,9.0158,9.0237,9.0079,9.0158,57000.0
2009-05-26 13:15:00,11.42,11.42,11.41,11.42,33000.0,9.0158,9.0158,9.0079,9.0158,33000.0
2009-05-26 13:20:00,11.42,11.42,11.4,11.41,50000.0,9.0158,9.0158,9.0,9.0079,50000.0
2009-05-26 13:25:00,11.41,11.42,11.41,11.42,20500.0,9.0079,9.0158,9.0079,9.0158,20500.0
2009-05-26 13:30:00,11.42,11.42,11.4,11.41,40500.0,9.0158,9.0158,9.0,9.0079,40500.0
2009-05-26 13:35:00,11.41,11.42,11.41,11.41,27500.0,9.0079,9.0158,9.0079,9.0079,27500.0
2009-05-26 13:40:00,11.41,11.42,11.41,11.42,58500.0,9.0079,9.0158,9.0079,9.0158,58500.0
2009-05-26 13:45:00,11.42,11.43,11.42,11.42,59000.0,9.0158,9.0237,9.0158,9.0158,59000.0
2009-05-26 13:50:00,11.42,11.42,11.41,11.42,40500.0,9.0158,9.0158,9.0079,9.0158,40500.0
2009-05-26 13:55:00,11.42,11.43,11.41,11.43,32000.0,9.0158,9.0237,9.0079,9.0237,32000.0
2009-05-26 14:00:00,11.43,11.45,11.43,11.45,186500.0,9.0237,9.0395,9.0237,9.0395,186500.0
2009-05-26 14:05:00,11.45,11.46,11.44,11.45,85500.0,9.0395,9.0474,9.0316,9.0395,85500.0
2009-05-26 14:10:00,11.45,11.45,11.44,11.44,47500.0,9.0395,9.0395,9.0316,9.0316,47500.0
2009-05-26 14:15:00,11.44,11.46,11.44,11.44,56500.0,9.0316,9.0474,9.0316,9.0316,56500.0
2009-05-26 14:20:00,11.44,11.44,11.41,11.42,68500.0,9.0316,9.0316,9.0079,9.0158,68500.0
2009-05-26 14:25:00,11.42,11.43,11.42,11.43,73500.0,9.0158,9.0237,9.0158,9.0237,73500.0
2009-05-26 14:30:00,11.43,11.44,11.43,11.44,64000.0,9.0237,9.0316,9.0237,9.0316,64000.0
2009-05-26 14:35:00,11.45,11.45,11.44,11.44,53500.0,9.0395,9.0395,9.0316,9.0316,53500.0
2009-05-26 14:40:00,11.44,11.45,11.44,11.44,70500.0,9.0316,9.0395,9.0316,9.0316,70500.0
2009-05-26 14:45:00,11.44,11.45,11.43,11.43,83000.0,9.0316,9.0395,9.0237,9.0237,83000.0
2009-05-26 14:50:00,11.43,11.43,11.41,11.41,53000.0,9.0237,9.0237,9.0079,9.0079,53000.0
2009-05-26 14:55:00,11.41,11.41,11.38,11.38,102500.0,9.0079,9.0079,8.9843,8.9843,102500.0
2009-05-26 15:00:00,11.38,11.41,11.38,11.4,46500.0,8.9843,9.0079,8.9843,9.0,46500.0
2009-05-26 15:05:00,11.41,11.41,11.38,11.4,49000.0,9.0079,9.0079,8.9843,9.0,49000.0
2009-05-26 15:10:00,11.41,11.42,11.39,11.4,60500.0,9.0079,9.0158,8.9921,9.0,60500.0
2009-05-26 15:15:00,11.39,11.4,11.36,11.37,150000.0,8.9921,9.0,8.9685,8.9764,150000.0
2009-05-26 15:20:00,11.37,11.4,11.37,11.38,199000.0,8.9764,9.0,8.9764,8.9843,199000.0
2009-05-26 15:25:00,11.38,11.4,11.38,11.38,99500.0,8.9843,9.0,8.9843,8.9843,99500.0
2009-05-26 15:30:00,11.38,11.41,11.37,11.4,118500.0,8.9843,9.0079,8.9764,9.0,118500.0
2009-05-26 15:35:00,11.4,11.41,11.39,11.4,86500.0,9.0,9.0079,8.9921,9.0,86500.0
2009-05-26 15:40:00,11.4,11.41,11.38,11.4,152500.0,9.0,9.0079,8.9843,9.0,152500.0
2009-05-26 15:45:00,11.4,11.4,11.36,11.38,211000.0,9.0,9.0,8.9685,8.9843,211000.0
2009-05-26 15:50:00,11.39,11.43,11.38,11.42,184500.0,8.9921,9.0237,8.9843,9.0158,184500.0
2009-05-26 15:55:00,11.43,11.44,11.42,11.43,147000.0,9.0237,9.0316,9.0158,9.0237,147000.0
2009-05-27 09:30:00,11.39,11.4,11.36,11.36,145000.0,8.9921,9.0,8.9685,8.9685,145000.0
2009-05-27 09:35:00,11.36,11.39,11.36,11.39,61000.0,8.9685,8.9921,8.9685,8.9921,61000.0
2009-05-27 09:40:00,11.39,11.39,11.35,11.36,35500.0,8.9921,8.9921,8.9606,8.9685,35500.0
2009-05-27 09:45:00,11.37,11.42,11.36,11.42,10000.0,8.9764,9.0158,8.9685,9.0158,10000.0
2009-05-27 09:50:00,11.42,11.45,11.42,11.45,19500.0,9.0158,9.0395,9.0158,9.0395,19500.0
2009-05-27 09:55:00,11.45,11.46,11.45,11.46,25500.0,9.0395,9.0474,9.0395,9.0474,25500.0
2009-05-27 10:00:00,11.47,11.5,11.42,11.42,109000.0,9.0553,9.079,9.0158,9.0158,109000.0
2009-05-27 10:05:00,11.42,11.42,11.38,11.41,81500.0,9.0158,9.0158,8.9843,9.0079,81500.0
2009-05-27 10:10:00,11.41,11.44,11.4,11.43,79000.0,9.0079,9.0316,9.0,9.0237,79000.0
2009-05-27 10:15:00,11.42,11.44,11.41,11.44,41000.0,9.0158,9.0316,9.0079,9.0316,41000.0
2009-05-27 10:20:00,11.44,11.49,11.44,11.49,49000.0,9.0316,9.0711,9.0316,9.0711,49000.0
2009-05-27 10:25:00,11.49,11.49,11.46,11.46,67500.0,9.0711,9.0711,9.0474,9.0474,67500.0
2009-05-27 10:30:00,11.46,11.47,11.44,11.46,90000.0,9.0474,9.0553,9.0316,9.0474,90000.0
2009-05-27 10:35:00,11.46,11.49,11.45,11.49,72000.0,9.0474,9.0711,9.0395,9.0711,72000.0
2009-05-27 10:40:00,11.49,11.49,11.44,11.44,114500.0,9.0711,9.0711,9.0316,9.0316,114500.0
2009-05-27 10:45:00,11.44,11.47,11.44,11.47,104000.0,9.0316,9.0553,9.0316,9.0553,104000.0
2009-05-27 10:50:00,11.48,11.49,11.46,11.47,97000.0,9.0632,9.0711,9.0474,9.0553,97000.0
2009-05-27 10:55:00,11.47,11.5,11.47,11.49,59500.0,9.0553,9.079,9.0553,9.0711,59500.0
2009-05-27 11:00:00,11.49,11.49,11.46,11.46,73500.0,9.0711,9.0711,9.0474,9.0474,73500.0
2009-05-27 11:05:00,11.46,11.46,11.44,11.46,117500.0,9.0474,9.0474,9.0316,9.0474,117500.0
2009-05-27 11:10:00,11.46,11.49,11.45,11.48,134500.0,9.0474,9.0711,9.0395,9.0632,134500.0
2009-05-27 11:15:00,11.48,11.48,11.47,11.48,57500.0,9.0632,9.0632,9.0553,9.0632,57500.0
2009-05-27 11:20:00,11.48,11.48,11.47,11.47,60000.0,9.0632,9.0632,9.0553,9.0553,60000.0
2009-05-27 11:25:00,11.46,11.51,11.46,11.49,81500.0,9.0474,9.0869,9.0474,9.0711,81500.0
2009-05-27 11:30:00,11.49,11.52,11.48,11.51,57500.0,9.0711,9.0948,9.0632,9.0869,57500.0
2009-05-27 11:35:00,11.52,11.52,11.51,11.52,123500.0,9.0948,9.0948,9.0869,9.0948,123500.0
2009-05-27 11:40:00,11.51,11.51,11.5,11.5,93500.0,9.0869,9.0869,9.079,9.079,93500.0
2009-05-27 11:45:00,11.5,11.5,11.49,11.5,47000.0,9.079,9.079,9.0711,9.079,47000.0
2009-05-27 11:50:00,11.5,11.51,11.49,11.49,55000.0,9.079,9.0869,9.0711,9.0711,55000.0
2009-05-27 11:55:00,11.49,11.5,11.48,11.5,60000.0,9.0711,9.079,9.0632,9.079,60000.0
2009-05-27 12:00:00,11.51,11.52,11.5,11.51,51000.0,9.0869,9.0948,9.079,9.0869,51000.0
2009-05-27 12:05:00,11.51,11.51,11.49,11.51,50000.0,9.0869,9.0869,9.0711,9.0869,50000.0
2009-05-27 12:10:00,11.51,11.52,11.5,11.52,70000.0,9.0869,9.0948,9.079,9.0948,70000.0
2009-05-27 12:15:00,11.52,11.53,11.52,11.52,71000.0,9.0948,9.1027,9.0948,9.0948,71000.0
2009-05-27 12:20:00,11.52,11.52,11.5,11.51,38000.0,9.0948,9.0948,9.079,9.0869,38000.0
2009-05-27 12:25:00,11.51,11.51,11.49,11.5,87000.0,9.0869,9.0869,9.0711,9.079,87000.0
2009-05-27 12:30:00,11.5,11.5,11.49,11.5,45500.0,9.079,9.079,9.0711,9.079,45500.0
2009-05-27 12:35:00,11.5,11.5,11.47,11.47,68000.0,9.079,9.079,9.0553,9.0553,68000.0
2009-05-27 12:40:00,11.47,11.48,11.47,11.47,33500.0,9.0553,9.0632,9.0553,9.0553,33500.0
2009-05-27 12:45:00,11.47,11.48,11.46,11.47,56500.0,9.0553,9.0632,9.0474,9.0553,56500.0
2009-05-27 12:50:00,11.48,11.48,11.46,11.46,251500.0,9.0632,9.0632,9.0474,9.0474,251500.0
2009-05-27 12:55:00,11.46,11.46,11.44,11.45,85000.0,9.0474,9.0474,9.0316,9.0395,85000.0
2009-05-27 13:00:00,11.45,11.49,11.45,11.49,74000.0,9.0395,9.0711,9.0395,9.0711,74000.0
2009-05-27 13:05:00,11.48,11.48,11.46,11.47,62500.0,9.0632,9.0632,9.0474,9.0553,62500.0
2009-05-27 13:10:00,11.47,11.48,11.46,11.48,72500.0,9.0553,9.0632,9.0474,9.0632,72500.0
2009-05-27 13:15:00,11.47,11.49,11.47,11.48,42500.0,9.0553,9.0711,9.0553,9.0632,42500.0
2009-05-27 13:20:00,11.48,11.48,11.47,11.47,67500.0,9.0632,9.0632,9.0553,9.0553,67500.0
2009-05-27 13:25:00,11.47,11.47,11.46,11.47,72500.0,9.0553,9.0553,9.0474,9.0553,72500.0
2009-05-27 13:30:00,11.47,11.47,11.43,11.43,93000.0,9.0553,9.0553,9.0237,9.0237,93000.0
2009-05-27 13:35:00,11.43,11.43,11.39,11.39,77500.0,9.0237,9.0237,8.9921,8.9921,77500.0
2009-05-27 13:40:00,11.39,11.41,11.39,11.41,59500.0,8.9921,9.0079,8.9921,9.0079,59500.0
2009-05-27 13:45:00,11.41,11.41,11.36,11.36,112500.0,9.0079,9.0079,8.9685,8.9685,112500.0
2009-05-27 13:50:00,11.36,11.36,11.31,11.35,133500.0,8.9685,8.9685,8.929,8.9606,133500.0
2009-05-27 13:55:00,11.35,11.36,11.34,11.36,77500.0,8.9606,8.9685,8.9527,8.9685,77500.0
2009-05-27 14:00:00,11.36,11.36,11.32,11.33,101000.0,8.9685,8.9685,8.9369,8.9448,101000.0
2009-05-27 14:05:00,11.33,11.33,11.3,11.3,101500.0,8.9448,8.9448,8.9211,8.9211,101500.0
2009-05-27 14:10:00,11.3,11.33,11.3,11.33,62000.0,8.9211,8.9448,8.9211,8.9448,62000.0
2009-05-27 14:15:00,11.32,11.34,11.31,11.33,121000.0,8.9369,8.9527,8.929,8.9448,121000.0
2009-05-27 14:20:00,11.33,11.33,11.29,11.3,111500.0,8.9448,8.9448,8.9132,8.9211,111500.0
2009-05-27 14:25:00,11.3,11.32,11.3,11.32,89500.0,8.9211,8.9369,8.9211,8.9369,89500.0
2009-05-27 14:30:00,11.32,11.32,11.3,11.31,127000.0,8.9369,8.9369,8.9211,8.929,127000.0
2009-05-27 14:35:00,11.3,11.35,11.3,11.35,64500.0,8.9211,8.9606,8.9211,8.9606,64500.0
2009-05-27 14:40:00,11.35,11.37,11.35,11.36,94500.0,8.9606,8.9764,8.9606,8.9685,94500.0
2009-05-27 14:45:00,11.36,11.38,11.35,11.38,92000.0,8.9685,8.9843,8.9606,8.9843,92000.0
2009-05-27 14:50:00,11.38,11.38,11.36,11.37,84500.0,8.9843,8.9843,8.9685,8.9764,84500.0
2009-05-27 14:55:00,11.37,11.37,11.34,11.34,142500.0,8.9764,8.9764,8.9527,8.9527,142500.0
2009-05-27 15:00:00,11.34,11.36,11.33,11.35,94000.0,8.9527,8.9685,8.9448,8.9606,94000.0
2009-05-27 15:05:00,11.36,11.38,11.35,11.35,138500.0,8.9685,8.9843,8.9606,8.9606,138500.0
2009-05-27 15:10:00,11.35,11.35,11.32,11.34,147000.0,8.9606,8.9606,8.9369,8.9527,147000.0
2009-05-27 15:15:00,11.34,11.35,11.32,11.32,164000.0,8.9527,8.9606,8.9369,8.9369,164000.0
2009-05-27 15:20:00,11.32,11.32,11.27,11.27,152000.0,8.9369,8.9369,8.8974,8.8974,152000.0
2009-05-27 15:25:00,11.27,11.27,11.25,11.26,120000.0,8.8974,8.8974,8.8816,8.8895,120000.0
2009-05-27 15:30:00,11.26,11.29,11.26,11.27,148500.0,8.8895,8.9132,8.8895,8.8974,148500.0
2009-05-27 15:35:00,11.27,11.27,11.23,11.24,266000.0,8.8974,8.8974,8.8658,8.8737,266000.0
2009-05-27 15:40:00,11.24,11.27,11.24,11.26,289500.0,8.8737,8.8974,8.8737,8.8895,289500.0
2009-05-27 15:45:00,11.26,11.3,11.26,11.28,331500.0,8.8895,8.9211,8.8895,8.9053,331500.0
2009-05-27 15:50:00,11.28,11.28,11.23,11.25,184000.0,8.9053,8.9053,8.8658,8.8816,184000.0
2009-05-27 15:55:00,11.25,11.25,11.23,11.25,164500.0,8.8816,8.8816,8.8658,8.8816,164500.0
2009-05-28 09:30:00,11.34,11.39,11.33,11.37,219000.0,8.9527,8.9921,8.9448,8.9764,219000.0
2009-05-28 09:35:00,11.35,11.36,11.33,11.36,192500.0,8.9606,8.9685,8.9448,8.9685,192500.0
2009-05-28 09:40:00,11.36,11.39,11.36,11.36,161000.0,8.9685,8.9921,8.9685,8.9685,161000.0
2009-05-28 09:45:00,11.35,11.37,11.34,11.35,96500.0,8.9606,8.9764,8.9527,8.9606,96500.0
2009-05-28 09:50:00,11.35,11.36,11.32,11.32,74500.0,8.9606,8.9685,8.9369,8.9369,74500.0
2009-05-28 09:55:00,11.32,11.33,11.29,11.29,47500.0,8.9369,8.9448,8.9132,8.9132,47500.0
2009-05-28 10:00:00,11.29,11.29,11.19,11.21,155500.0,8.9132,8.9132,8.8343,8.85,155500.0
2009-05-28 10:05:00,11.2,11.21,11.11,11.14,237500.0,8.8421,8.85,8.7711,8.7948,237500.0
2009-05-28 10:10:00,11.13,11.13,11.08,11.12,148000.0,8.7869,8.7869,8.7474,8.779,148000.0
2009-05-28 10:15:00,11.12,11.16,11.12,11.15,163000.0,8.779,8.8106,8.779,8.8027,163000.0
2009-05-28 10:20:00,11.15,11.16,11.11,11.12,164500.0,8.8027,8.8106,8.7711,8.779,164500.0
2009-05-28 10:25:00,11.12,11.14,11.09,11.13,141000.0,8.779,8.7948,8.7553,8.7869,141000.0
2009-05-28 10:30:00,11.14,11.14,11.12,11.13,141500.0,8.7948,8.7948,8.779,8.7869,141500.0
2009-05-28 10:35:00,11.13,11.17,11.13,11.13,121500.0,8.7869,8.8185,8.7869,8.7869,121500.0
2009-05-28 10:40:00,11.13,11.16,11.12,11.15,90000.0,8.7869,8.8106,8.779,8.8027,90000.0
2009-05-28 10:45:00,11.16,11.16,11.14,11.16,62000.0,8.8106,8.8106,8.7948,8.8106,62000.0
2009-05-28 10:50:00,11.16,11.17,11.15,11.16,165500.0,8.8106,8.8185,8.8027,8.8106,165500.0
2009-05-28 10:55:00,11.17,11.21,11.16,11.21,165000.0,8.8185,8.85,8.8106,8.85,165000.0
2009-05-28 11:00:00,11.21,11.24,11.21,11.24,215500.0,8.85,8.8737,8.85,8.8737,215500.0
2009-05-28 11:05:00,11.24,11.27,11.24,11.26,171500.0,8.8737,8.8974,8.8737,8.8895,171500.0
2009-05-28 11:10:00,11.26,11.26,11.23,11.23,103000.0,8.8895,8.8895,8.8658,8.8658,103000.0
2009-05-28 11:15:00,11.24,11.26,11.22,11.22,55000.0,8.8737,8.8895,8.8579,8.8579,55000.0
2009-05-28 11:20:00,11.23,11.23,11.22,11.23,54500.0,8.8658,8.8658,8.8579,8.8658,54500.0
2009-05-28 11:25:00,11.23,11.25,11.23,11.23,51000.0,8.8658,8.8816,8.8658,8.8658,51000.0
2009-05-28 11:30:00,11.23,11.25,11.23,11.24,34500.0,8.8658,8.8816,8.8658,8.8737,34500.0
2009-05-28 11:35:00,11.25,11.26,11.24,11.25,79000.0,8.8816,8.8895,8.8737,8.8816,79000.0
2009-05-28 11:40:00,11.24,11.24,11.22,11.23,29000.0,8.8737,8.8737,8.8579,8.8658,29000.0
2009-05-28 11:45:00,11.23,11.28,11.23,11.28,65500.0,8.8658,8.9053,8.8658,8.9053,65500.0
2009-05-28 11:50:00,11.29,11.29,11.26,11.27,62500.0,8.9132,8.9132,8.8895,8.8974,62500.0
2009-05-28 11:55:00,11.27,11.29,11.26,11.27,77000.0,8.8974,8.9132,8.8895,8.8974,77000.0
2009-05-28 12:00:00,11.28,11.29,11.26,11.26,55500.0,8.9053,8.9132,8.8895,8.8895,55500.0
2009-05-28 12:05:00,11.26,11.26,11.21,11.21,73000.0,8.8895,8.8895,8.85,8.85,73000.0
2009-05-28 12:10:00,11.22,11.23,11.21,11.21,40500.0,8.8579,8.8658,8.85,8.85,40500.0
2009-05-28 12:15:00,11.21,11.22,11.18,11.18,76500.0,8.85,8.8579,8.8264,8.8264,76500.0
2009-05-28 12:20:00,11.18,11.18,11.17,11.18,34000.0,8.8264,8.8264,8.8185,8.8264,34000.0
2009-05-28 12:25:00,11.18,11.19,11.17,11.18,43000.0,8.8264,8.8343,8.8185,8.8264,43000.0
2009-05-28 12:30:00,11.18,11.19,11.17,11.19,43000.0,8.8264,8.8343,8.8185,8.8343,43000.0
2009-05-28 12:35:00,11.19,11.19,11.18,11.18,30000.0,8.8343,8.8343,8.8264,8.8264,30000.0
2009-05-28 12:40:00,11.18,11.19,11.17,11.18,62000.0,8.8264,8.8343,8.8185,8.8264,62000.0
2009-05-28 12:45:00,11.18,11.18,11.15,11.16,27500.0,8.8264,8.8264,8.8027,8.8106,27500.0
2009-05-28 12:50:00,11.15,11.16,11.14,11.14,47500.0,8.8027,8.8106,8.7948,8.7948,47500.0
2009-05-28 12:55:00,11.14,11.15,11.14,11.15,43000.0,8.7948,8.8027,8.7948,8.8027,43000.0
2009-05-28 13:00:00,11.15,11.21,11.15,11.2,203000.0,8.8027,8.85,8.8027,8.8421,203000.0
2009-05-28 13:05:00,11.2,11.22,11.2,11.2,50500.0,8.8421,8.8579,8.8421,8.8421,50500.0
2009-05-28 13:10:00,11.2,11.26,11.2,11.25,136500.0,8.8421,8.8895,8.8421,8.8816,136500.0
2009-05-28 13:15:00,11.25,11.31,11.25,11.3,177000.0,8.8816,8.929,8.8816,8.9211,177000.0
2009-05-28 13:20:00,11.31,11.32,11.3,11.3,101000.0,8.929,8.9369,8.9211,8.9211,101000.0
2009-05-28 13:25:00,11.3,11.31,11.28,11.28,72000.0,8.9211,8.929,8.9053,8.9053,72000.0
2009-05-28 13:30:00,11.28,11.29,11.27,11.28,90000.0,8.9053,8.9132,8.8974,8.9053,90000.0
2009-05-28 13:35:00,11.28,11.31,11.28,11.28,78500.0,8.9053,8.929,8.9053,8.9053,78500.0
2009-05-28 13:40:00,11.28,11.29,11.27,11.27,78500.0,8.9053,8.9132,8.8974,8.8974,78500.0
2009-05-28 13:45:00,11.27,11.28,11.26,11.27,67000.0,8.8974,8.9053,8.8895,8.8974,67000.0
2009-05-28 13:50:00,11.27,11.28,11.26,11.26,52000.0,8.8974,8.9053,8.8895,8.8895,52000.0
2009-05-28 13:55:00,11.26,11.26,11.22,11.25,119000.0,8.8895,8.8895,8.8579,8.8816,119000.0
2009-05-28 14:00:00,11.25,11.27,11.25,11.25,66000.0,8.8816,8.8974,8.8816,8.8816,66000.0
2009-05-28 14:05:00,11.25,11.28,11.25,11.27,60500.0,8.8816,8.9053,8.8816,8.8974,60500.0
2009-05-28 14:10:00,11.27,11.28,11.25,11.26,74500.0,8.8974,8.9053,8.8816,8.8895,74500.0
2009-05-28 14:15:00,11.26,11.27,11.25,11.27,55500.0,8.8895,8.8974,8.8816,8.8974,55500.0
2009-05-28 14:20:00,11.27,11.32,11.27,11.32,100500.0,8.8974,8.9369,8.8974,8.9369,100500.0
2009-05-28 14:25:00,11.33,11.33,11.3,11.31,49500.0,8.9448,8.9448,8.9211,8.929,49500.0
2009-05-28 14:30:00,11.31,11.34,11.31,11.34,69000.0,8.929,8.9527,8.929,8.9527,69000.0
2009-05-28 14:35:00,11.34,11.35,11.32,11.32,40000.0,8.9527,8.9606,8.9369,8.9369,40000.0
2009-05-28 14:40:00,11.33,11.33,11.29,11.29,69000.0,8.9448,8.9448,8.9132,8.9132,69000.0
2009-05-28 14:45:00,11.3,11.32,11.3,11.32,155000.0,8.9211,8.9369,8.9211,8.9369,155000.0
2009-05-28 14:50:00,11.32,11.34,11.32,11.33,127000.0,8.9369,8.9527,8.9369,8.9448,127000.0
2009-05-28 14:55:00,11.32,11.33,11.29,11.32,114500.0,8.9369,8.9448,8.9132,8.9369,114500.0
2009-05-28 15:00:00,11.32,11.34,11.31,11.32,102500.0,8.9369,8.9527,8.929,8.9369,102500.0
2009-05-28 15:05:00,11.32,11.33,11.3,11.3,89500.0,8.9369,8.9448,8.9211,8.9211,89500.0
2009-05-28 15:10:00,11.3,11.3,11.26,11.27,121000.0,8.9211,8.9211,8.8895,8.8974,121000.0
2009-05-28 15:15:00,11.28,11.29,11.27,11.29,65000.0,8.9053,8.9132,8.8974,8.9132,65000.0
2009-05-28 15:20:00,11.29,11.29,11.26,11.26,63000.0,8.9132,8.9132,8.8895,8.8895,63000.0
2009-05-28 15:25:00,11.26,11.29,11.25,11.29,72500.0,8.8895,8.9132,8.8816,8.9132,72500.0
2009-05-28 15:30:00,11.29,11.31,11.27,11.31,133500.0,8.9132,8.929,8.8974,8.929,133500.0
2009-05-28 15:35:00,11.3,11.3,11.27,11.3,110000.0,8.9211,8.9211,8.8974,8.9211,110000.0
2009-05-28 15:40:00,11.3,11.33,11.28,11.31,99000.0,8.9211,8.9448,8.9053,8.929,99000.0
2009-05-28 15:45:00,11.31,11.32,11.3,11.32,61500.0,8.929,8.9369,8.9211,8.9369,61500.0
2009-05-28 15:50:00,11.32,11.34,11.29,11.3,62000.0,8.9369,8.9527,8.9132,8.9211,62000.0
2009-05-28 15:55:00,11.3,11.33,11.29,11.32,329500.0,8.9211,8.9448,8.9132,8.9369,329500.0
2009-05-29 09:30:00,11.36,11.38,11.32,11.34,126500.0,8.9685,8.9843,8.9369,8.9527,126500.0
2009-05-29 09:35:00,11.32,11.4,11.31,11.39,133000.0,8.9369,9.0,8.929,8.9921,133000.0
2009-05-29 09:40:00,11.4,11.45,11.34,11.38,408500.0,9.0,9.0395,8.9527,8.9843,408500.0
2009-05-29 09:45:00,11.38,11.38,11.31,11.33,254500.0,8.9843,8.9843,8.929,8.9448,254500.0
2009-05-29 09:50:00,11.32,11.36,11.32,11.35,121000.0,8.9369,8.9685,8.9369,8.9606,121000.0
2009-05-29 09:55:00,11.36,11.39,11.33,11.38,229500.0,8.9685,8.9921,8.9448,8.9843,229500.0
2009-05-29 10:00:00,11.39,11.4,11.35,11.36,126500.0,8.9921,9.0,8.9606,8.9685,126500.0
2009-05-29 10:05:00,11.36,11.42,11.36,11.41,231500.0,8.9685,9.0158,8.9685,9.0079,231500.0
2009-05-29 10:10:00,11.41,11.42,11.37,11.4,158500.0,9.0079,9.0158,8.9764,9.0,158500.0
2009-05-29 10:15:00,11.4,11.44,11.4,11.42,180500.0,9.0,9.0316,9.0,9.0158,180500.0
2009-05-29 10:20:00,11.42,11.44,11.41,11.44,80000.0,9.0158,9.0316,9.0079,9.0316,80000.0
2009-05-29 10:25:00,11.44,11.44,11.42,11.43,45500.0,9.0316,9.0316,9.0158,9.0237,45500.0
2009-05-29 10:30:00,11.43,11.44,11.42,11.42,88500.0,9.0237,9.0316,9.0158,9.0158,88500.0
2009-05-29 10:35:00,11.42,11.42,11.4,11.42,88000.0,9.0158,9.0158,9.0,9.0158,88000.0
2009-05-29 10:40:00,11.42,11.43,11.39,11.4,49000.0,9.0158,9.0237,8.9921,9.0,49000.0
2009-05-29 10:45:00,11.4,11.41,11.37,11.4,106500.0,9.0,9.0079,8.9764,9.0,106500.0
2009-05-29 10:50:00,11.4,11.43,11.39,11.42,89500.0,9.0,9.0237,8.9921,9.0158,89500.0
2009-05-29 10:55:00,11.42,11.43,11.4,11.4,64000.0,9.0158,9.0237,9.0,9.0,64000.0
2009-05-29 11:00:00,11.4,11.42,11.38,11.39,86500.0,9.0,9.0158,8.9843,8.9921,86500.0
2009-05-29 11:05:00,11.4,11.4,11.37,11.38,39000.0,9.0,9.0,8.9764,8.9843,39000.0
2009-05-29 11:10:00,11.38,11.38,11.36,11.37,39500.0,8.9843,8.9843,8.9685,8.9764,39500.0
2009-05-29 11:15:00,11.37,11.38,11.36,11.36,52000.0,8.9764,8.9843,8.9685,8.9685,52000.0
2009-05-29 11:20:00,11.36,11.39,11.35,11.39,61000.0,8.9685,8.9921,8.9606,8.9921,61000.0
2009-05-29 11:25:00,11.39,11.4,11.34,11.34,117500.0,8.9921,9.0,8.9527,8.9527,117500.0
2009-05-29 11:30:00,11.33,11.36,11.32,11.35,96000.0,8.9448,8.9685,8.9369,8.9606,96000.0
2009-05-29 11:35:00,11.36,11.36,11.33,11.33,95500.0,8.9685,8.9685,8.9448,8.9448,95500.0
2009-05-29 11:40:00,11.32,11.37,11.32,11.37,94500.0,8.9369,8.9764,8.9369,8.9764,94500.0
2009-05-29 11:45:00,11.37,11.37,11.35,11.36,39000.0,8.9764,8.9764,8.9606,8.9685,39000.0
2009-05-29 11:50:00,11.36,11.37,11.35,11.35,36000.0,8.9685,8.9764,8.9606,8.9606,36000.0
2009-05-29 11:55:00,11.35,11.36,11.32,11.33,48500.0,8.9606,8.9685,8.9369,8.9448,48500.0
2009-05-29 12:00:00,11.33,11.36,11.33,11.36,37500.0,8.9448,8.9685,8.9448,8.9685,37500.0
2009-05-29 12:05:00,11.36,11.37,11.35,11.35,36000.0,8.9685,8.9764,8.9606,8.9606,36000.0
2009-05-29 12:10:00,11.36,11.37,11.36,11.37,30500.0,8.9685,8.9764,8.9685,8.9764,30500.0
2009-05-29 12:15:00,11.37,11.38,11.37,11.38,33500.0,8.9764,8.9843,8.9764,8.9843,33500.0
2009-05-29 12:20:00,11.38,11.38,11.37,11.37,29000.0,8.9843,8.9843,8.9764,8.9764,29000.0
2009-05-29 12:25:00,11.37,11.39,11.37,11.38,83500.0,8.9764,8.9921,8.9764,8.9843,83500.0
2009-05-29 12:30:00,11.38,11.39,11.38,11.39,37000.0,8.9843,8.9921,8.9843,8.9921,37000.0
2009-05-29 12:35:00,11.38,11.39,11.36,11.37,115000.0,8.9843,8.9921,8.9685,8.9764,115000.0
2009-05-29 12:40:00,11.37,11.37,11.35,11.37,75500.0,8.9764,8.9764,8.9606,8.9764,75500.0
2009-05-29 12:45:00,11.38,11.38,11.35,11.35,78000.0,8.9843,8.9843,8.9606,8.9606,78000.0
2009-05-29 12:50:00,11.36,11.37,11.36,11.37,39500.0,8.9685,8.9764,8.9685,8.9764,39500.0
2009-05-29 12:55:00,11.37,11.37,11.36,11.37,27000.0,8.9764,8.9764,8.9685,8.9764,27000.0
2009-05-29 13:00:00,11.37,11.4,11.37,11.39,33500.0,8.9764,9.0,8.9764,8.9921,33500.0
2009-05-29 13:05:00,11.39,11.39,11.37,11.37,15000.0,8.9921,8.9921,8.9764,8.9764,15000.0
2009-05-29 13:10:00,11.38,11.38,11.37,11.38,20500.0,8.9843,8.9843,8.9764,8.9843,20500.0
2009-05-29 13:15:00,11.38,11.38,11.37,11.38,54000.0,8.9843,8.9843,8.9764,8.9843,54000.0
2009-05-29 13:20:00,11.37,11.39,11.37,11.39,147000.0,8.9764,8.9921,8.9764,8.9921,147000.0
2009-05-29 13:25:00,11.39,11.39,11.38,11.39,146000.0,8.9921,8.9921,8.9843,8.9921,146000.0
2009-05-29 13:30:00,11.39,11.42,11.39,11.41,177000.0,8.9921,9.0158,8.9921,9.0079,177000.0
2009-05-29 13:35:00,11.41,11.41,11.4,11.4,45500.0,9.0079,9.0079,9.0,9.0,45500.0
2009-05-29 13:40:00,11.4,11.41,11.4,11.41,27500.0,9.0,9.0079,9.0,9.0079,27500.0
2009-05-29 13:45:00,11.41,11.41,11.4,11.4,36000.0,9.0079,9.0079,9.0,9.0,36000.0
2009-05-29 13:50:00,11.4,11.4,11.38,11.39,20500.0,9.0,9.0,8.9843,8.9921,20500.0
2009-05-29 13:55:00,11.39,11.39,11.38,11.39,26000.0,8.9921,8.9921,8.9843,8.9921,26000.0
2009-05-29 14:00:00,11.39,11.39,11.37,11.39,63500.0,8.9921,8.9921,8.9764,8.9921,63500.0
2009-05-29 14:05:00,11.39,11.39,11.39,11.39,17000.0,8.9921,8.9921,8.9921,8.9921,17000.0
2009-05-29 14:10:00,11.39,11.4,11.39,11.4,37000.0,8.9921,9.0,8.9921,9.0,37000.0
2009-05-29 14:15:00,11.4,11.4,11.39,11.4,25500.0,9.0,9.0,8.9921,9.0,25500.0
2009-05-29 14:20:00,11.4,11.4,11.38,11.38,33500.0,9.0,9.0,8.9843,8.9843,33500.0
2009-05-29 14:25:00,11.38,11.39,11.38,11.38,37500.0,8.9843,8.9921,8.9843,8.9843,37500.0
2009-05-29 14:30:00,11.38,11.39,11.37,11.37,72500.0,8.9843,8.9921,8.9764,8.9764,72500.0
2009-05-29 14:35:00,11.37,11.37,11.37,11.37,54500.0,8.9764,8.9764,8.9764,8.9764,54500.0
2009-05-29 14:40:00,11.37,11.38,11.36,11.36,82000.0,8.9764,8.9843,8.9685,8.9685,82000.0
2009-05-29 14:45:00,11.36,11.36,11.36,11.36,55500.0,8.9685,8.9685,8.9685,8.9685,55500.0
2009-05-29 14:50:00,11.36,11.36,11.33,11.34,52000.0,8.9685,8.9685,8.9448,8.9527,52000.0
2009-05-29 14:55:00,11.35,11.36,11.35,11.36,63000.0,8.9606,8.9685,8.9606,8.9685,63000.0
2009-05-29 15:00:00,11.36,11.36,11.35,11.36,39500.0,8.9685,8.9685,8.9606,8.9685,39500.0
2009-05-29 15:05:00,11.36,11.4,11.36,11.39,68000.0,8.9685,9.0,8.9685,8.9921,68000.0
2009-05-29 15:10:00,11.39,11.39,11.38,11.38,84500.0,8.9921,8.9921,8.9843,8.9843,84500.0
2009-05-29 15:15:00,11.38,11.4,11.38,11.4,31500.0,8.9843,9.0,8.9843,9.0,31500.0
2009-05-29 15:20:00,11.4,11.4,11.37,11.38,47500.0,9.0,9.0,8.9764,8.9843,47500.0
2009-05-29 15:25:00,11.39,11.41,11.38,11.4,96500.0,8.9921,9.0079,8.9843,9.0,96500.0
2009-05-29 15:30:00,11.4,11.41,11.38,11.38,40000.0,9.0,9.0079,8.9843,8.9843,40000.0
2009-05-29 15:35:00,11.38,11.41,11.38,11.41,52000.0,8.9843,9.0079,8.9843,9.0079,52000.0
2009-05-29 15:40:00,11.41,11.45,11.41,11.44,149500.0,9.0079,9.0395,9.0079,9.0316,149500.0
2009-05-29 15:45:00,11.44,11.45,11.44,11.45,36500.0,9.0316,9.0395,9.0316,9.0395,36500.0
2009-05-29 15:50:00,11.45,11.47,11.44,11.45,84500.0,9.0395,9.0553,9.0316,9.0395,84500.0
2009-05-29 15:55:00,11.45,11.5,11.45,11.5,300500.0,9.0395,9.079,9.0395,9.079,300500.0
2009-06-01 09:30:00,11.72,11.74,11.68,11.72,367500.0,9.2527,9.2685,9.2211,9.2527,367500.0
2009-06-01 09:35:00,11.72,11.74,11.7,11.71,187000.0,9.2527,9.2685,9.2369,9.2448,187000.0
2009-06-01 09:40:00,11.71,11.75,11.71,11.75,122000.0,9.2448,9.2764,9.2448,9.2764,122000.0
2009-06-01 09:45:00,11.77,11.78,11.77,11.78,38000.0,9.2921,9.3,9.2921,9.3,38000.0
2009-06-01 09:50:00,11.78,11.83,11.77,11.82,120000.0,9.3,9.3395,9.2921,9.3316,120000.0
2009-06-01 09:55:00,11.82,11.82,11.8,11.8,57500.0,9.3316,9.3316,9.3158,9.3158,57500.0
2009-06-01 10:00:00,11.81,11.88,11.81,11.87,256000.0,9.3237,9.379,9.3237,9.3711,256000.0
2009-06-01 10:05:00,11.88,11.89,11.88,11.88,152500.0,9.379,9.3869,9.379,9.379,152500.0
2009-06-01 10:10:00,11.88,11.91,11.88,11.9,171000.0,9.379,9.4027,9.379,9.3948,171000.0
2009-06-01 10:15:00,11.91,11.93,11.91,11.92,93000.0,9.4027,9.4185,9.4027,9.4106,93000.0
2009-06-01 10:20:00,11.93,11.94,11.93,11.93,84500.0,9.4185,9.4264,9.4185,9.4185,84500.0
2009-06-01 10:25:00,11.93,11.94,11.9,11.9,86500.0,9.4185,9.4264,9.3948,9.3948,86500.0
2009-06-01 10:30:00,11.9,11.91,11.9,11.9,92000.0,9.3948,9.4027,9.3948,9.3948,92000.0
2009-06-01 10:35:00,11.9,11.93,11.9,11.92,94500.0,9.3948,9.4185,9.3948,9.4106,94500.0
2009-06-01 10:40:00,11.93,11.93,11.9,11.91,95500.0,9.4185,9.4185,9.3948,9.4027,95500.0
2009-06-01 10:45:00,11.91,11.91,11.9,11.91,162500.0,9.4027,9.4027,9.3948,9.4027,162500.0
2009-06-01 10:50:00,11.91,11.92,11.9,11.91,121000.0,9.4027,9.4106,9.3948,9.4027,121000.0
2009-06-01 10:55:00,11.91,11.93,11.91,11.92,80000.0,9.4027,9.4185,9.4027,9.4106,80000.0
2009-06-01 11:00:00,11.92,11.93,11.92,11.92,78500.0,9.4106,9.4185,9.4106,9.4106,78500.0
2009-06-01 11:05:00,11.92,11.95,11.92,11.93,74500.0,9.4106,9.4343,9.4106,9.4185,74500.0
2009-06-01 11:10:00,11.93,11.94,11.92,11.92,117000.0,9.4185,9.4264,9.4106,9.4106,117000.0
2009-06-01 11:15:00,11.92,11.93,11.92,11.93,97500.0,9.4106,9.4185,9.4106,9.4185,97500.0
2009-06-01 11:20:00,11.93,11.95,11.93,11.95,131500.0,9.4185,9.4343,9.4185,9.4343,131500.0
2009-06-01 11:25:00,11.94,11.95,11.93,11.94,99000.0,9.4264,9.4343,9.4185,9.4264,99000.0
2009-06-01 11:30:00,11.95,11.95,11.93,11.93,243000.0,9.4343,9.4343,9.4185,9.4185,243000.0
2009-06-01 11:35:00,11.93,11.93,11.92,11.93,124500.0,9.4185,9.4185,9.4106,9.4185,124500.0
2009-06-01 11:40:00,11.92,11.93,11.92,11.92,95500.0,9.4106,9.4185,9.4106,9.4106,95500.0
2009-06-01 11:45:00,11.92,11.94,11.92,11.94,299000.0,9.4106,9.4264,9.4106,9.4264,299000.0
2009-06-01 11:50:00,11.94,11.94,11.93,11.94,79500.0,9.4264,9.4264,9.4185,9.4264,79500.0
2009-06-01 11:55:00,11.94,11.96,11.94,11.94,385000.0,9.4264,9.4421,9.4264,9.4264,385000.0
2009-06-01 12:00:00,11.94,11.95,11.94,11.94,78000.0,9.4264,9.4343,9.4264,9.4264,78000.0
2009-06-01 12:05:00,11.94,11.95,11.94,11.95,82500.0,9.4264,9.4343,9.4264,9.4343,82500.0
2009-06-01 12:10:00,11.95,11.95,11.95,11.95,28500.0,9.4343,9.4343,9.4343,9.4343,28500.0
2009-06-01 12:15:00,11.95,11.96,11.95,11.95,56000.0,9.4343,9.4421,9.4343,9.4343,56000.0
2009-06-01 12:20:00,11.95,11.95,11.94,11.95,82000.0,9.4343,9.4343,9.4264,9.4343,82000.0
2009-06-01 12:25:00,11.95,11.97,11.95,11.97,68000.0,9.4343,9.45,9.4343,9.45,68000.0
2009-06-01 12:30:00,11.97,11.98,11.96,11.97,84000.0,9.45,9.4579,9.4421,9.45,84000.0
2009-06-01 12:35:00,11.97,11.98,11.97,11.97,53000.0,9.45,9.4579,9.45,9.45,53000.0
2009-06-01 12:40:00,11.97,11.98,11.96,11.97,38000.0,9.45,9.4579,9.4421,9.45,38000.0
2009-06-01 12:45:00,11.97,11.97,11.97,11.97,63000.0,9.45,9.45,9.45,9.45,63000.0
2009-06-01 12:50:00,11.98,11.98,11.97,11.97,68000.0,9.4579,9.4579,9.45,9.45,68000.0
2009-06-01 12:55:00,11.97,11.97,11.93,11.94,117000.0,9.45,9.45,9.4185,9.4264,117000.0
2009-06-01 13:00:00,11.94,11.94,11.93,11.93,94000.0,9.4264,9.4264,9.4185,9.4185,94000.0
2009-06-01 13:05:00,11.93,11.94,11.93,11.94,59000.0,9.4185,9.4264,9.4185,9.4264,59000.0
2009-06-01 13:10:00,11.94,11.94,11.92,11.92,88500.0,9.4264,9.4264,9.4106,9.4106,88500.0
2009-06-01 13:15:00,11.93,11.93,11.93,11.93,20500.0,9.4185,9.4185,9.4185,9.4185,20500.0
2009-06-01 13:20:00,11.93,11.94,11.93,11.94,64500.0,9.4185,9.4264,9.4185,9.4264,64500.0
2009-06-01 13:25:00,11.94,11.94,11.93,11.94,53000.0,9.4264,9.4264,9.4185,9.4264,53000.0
2009-06-01 13:30:00,11.94,11.94,11.94,11.94,49500.0,9.4264,9.4264,9.4264,9.4264,49500.0
2009-06-01 13:35:00,11.94,11.94,11.93,11.93,41500.0,9.4264,9.4264,9.4185,9.4185,41500.0
2009-06-01 13:40:00,11.94,11.94,11.93,11.94,33000.0,9.4264,9.4264,9.4185,9.4264,33000.0
2009-06-01 13:45:00,11.94,11.96,11.94,11.96,110000.0,9.4264,9.4421,9.4264,9.4421,110000.0
2009-06-01 13:50:00,11.95,11.95,11.95,11.95,28000.0,9.4343,9.4343,9.4343,9.4343,28000.0
2009-06-01 13:55:00,11.95,11.98,11.95,11.98,88500.0,9.4343,9.4579,9.4343,9.4579,88500.0
2009-06-01 14:00:00,11.98,11.98,11.98,11.98,97500.0,9.4579,9.4579,9.4579,9.4579,97500.0
2009-06-01 14:05:00,11.98,11.99,11.96,11.96,117000.0,9.4579,9.4658,9.4421,9.4421,117000.0
2009-06-01 14:10:00,11.96,11.97,11.95,11.95,137500.0,9.4421,9.45,9.4343,9.4343,137500.0
2009-06-01 14:15:00,11.95,11.96,11.95,11.95,104500.0,9.4343,9.4421,9.4343,9.4343,104500.0
2009-06-01 14:20:00,11.95,11.95,11.95,11.95,37500.0,9.4343,9.4343,9.4343,9.4343,37500.0
2009-06-01 14:25:00,11.95,11.97,11.95,11.96,98500.0,9.4343,9.45,9.4343,9.4421,98500.0
2009-06-01 14:30:00,11.95,11.95,11.93,11.94,110000.0,9.4343,9.4343,9.4185,9.4264,110000.0
2009-06-01 14:35:00,11.94,11.95,11.93,11.95,97500.0,9.4264,9.4343,9.4185,9.4343,97500.0
2009-06-01 14:40:00,11.95,11.96,11.94,11.95,176000.0,9.4343,9.4421,9.4264,9.4343,176000.0
2009-06-01 14:45:00,11.95,11.96,11.92,11.93,34500.0,9.4343,9.4421,9.4106,9.4185,34500.0
2009-06-01 14:50:00,11.92,11.92,11.9,11.91,41000.0,9.4106,9.4106,9.3948,9.4027,41000.0
2009-06-01 14:55:00,11.91,11.92,11.91,11.92,78000.0,9.4027,9.4106,9.4027,9.4106,78000.0
2009-06-01 15:00:00,11.92,11.92,11.91,11.91,60000.0,9.4106,9.4106,9.4027,9.4027,60000.0
2009-06-01 15:05:00,11.9,11.9,11.87,11.88,96500.0,9.3948,9.3948,9.3711,9.379,96500.0
2009-06-01 15:10:00,11.88,11.89,11.85,11.85,171000.0,9.379,9.3869,9.3553,9.3553,171000.0
2009-06-01 15:15:00,11.85,11.86,11.84,11.85,78500.0,9.3553,9.3632,9.3474,9.3553,78500.0
2009-06-01 15:20:00,11.85,11.88,11.84,11.87,75500.0,9.3553,9.379,9.3474,9.3711,75500.0
2009-06-01 15:25:00,11.87,11.9,11.87,11.9,138000.0,9.3711,9.3948,9.3711,9.3948,138000.0
2009-06-01 15:30:00,11.91,11.93,11.9,11.91,226000.0,9.4027,9.4185,9.3948,9.4027,226000.0
2009-06-01 15:35:00,11.91,11.94,11.91,11.93,97500.0,9.4027,9.4264,9.4027,9.4185,97500.0
2009-06-01 15:40:00,11.93,11.96,11.92,11.94,102500.0,9.4185,9.4421,9.4106,9.4264,102500.0
2009-06-01 15:45:00,11.94,11.95,11.91,11.93,85000.0,9.4264,9.4343,9.4027,9.4185,85000.0
2009-06-01 15:50:00,11.94,11.97,11.93,11.95,208500.0,9.4264,9.45,9.4185,9.4343,208500.0
2009-06-01 15:55:00,11.95,11.95,11.89,11.91,1262500.0,9.4343,9.4343,9.3869,9.4027,1262500.0
2009-06-02 09:30:00,11.88,11.89,11.83,11.84,374500.0,9.379,9.3869,9.3395,9.3474,374500.0
2009-06-02 09:35:00,11.85,11.92,11.85,11.91,264000.0,9.3553,9.4106,9.3553,9.4027,264000.0
2009-06-02 09:40:00,11.91,11.94,11.89,11.89,109500.0,9.4027,9.4264,9.3869,9.3869,109500.0
2009-06-02 09:45:00,11.9,11.91,11.87,11.88,70000.0,9.3948,9.4027,9.3711,9.379,70000.0
2009-06-02 09:50:00,11.89,11.94,11.88,11.94,65500.0,9.3869,9.4264,9.379,9.4264,65500.0
2009-06-02 09:55:00,11.94,11.95,11.93,11.94,73000.0,9.4264,9.4343,9.4185,9.4264,73000.0
2009-06-02 10:00:00,11.95,12.03,11.95,12.02,253500.0,9.4343,9.4974,9.4343,9.4895,253500.0
2009-06-02 10:05:00,12.02,12.04,12.0,12.03,124500.0,9.4895,9.5053,9.4737,9.4974,124500.0
2009-06-02 10:10:00,12.03,12.03,11.98,11.98,99500.0,9.4974,9.4974,9.4579,9.4579,99500.0
2009-06-02 10:15:00,11.98,11.98,11.95,11.96,97000.0,9.4579,9.4579,9.4343,9.4421,97000.0
2009-06-02 10:20:00,11.96,11.99,11.95,11.98,114000.0,9.4421,9.4658,9.4343,9.4579,114000.0
2009-06-02 10:25:00,11.98,12.01,11.98,12.0,126000.0,9.4579,9.4816,9.4579,9.4737,126000.0
2009-06-02 10:30:00,12.0,12.01,11.97,11.98,115000.0,9.4737,9.4816,9.45,9.4579,115000.0
2009-06-02 10:35:00,11.98,12.0,11.97,12.0,74500.0,9.4579,9.4737,9.45,9.4737,74500.0
2009-06-02 10:40:00,12.01,12.01,11.99,12.01,82000.0,9.4816,9.4816,9.4658,9.4816,82000.0
2009-06-02 10:45:00,12.0,12.0,11.98,11.99,54000.0,9.4737,9.4737,9.4579,9.4658,54000.0
2009-06-02 10:50:00,11.99,12.0,11.96,11.96,353500.0,9.4658,9.4737,9.4421,9.4421,353500.0
2009-06-02 10:55:00,11.95,11.99,11.95,11.98,198500.0,9.4343,9.4658,9.4343,9.4579,198500.0
2009-06-02 11:00:00,11.98,11.98,11.96,11.96,108500.0,9.4579,9.4579,9.4421,9.4421,108500.0
2009-06-02 11:05:00,11.96,11.97,11.96,11.96,67500.0,9.4421,9.45,9.4421,9.4421,67500.0
2009-06-02 11:10:00,11.97,11.98,11.95,11.97,93500.0,9.45,9.4579,9.4343,9.45,93500.0
2009-06-02 11:15:00,11.97,11.98,11.96,11.98,92500.0,9.45,9.4579,9.4421,9.4579,92500.0
2009-06-02 11:20:00,11.98,12.0,11.97,11.99,66500.0,9.4579,9.4737,9.45,9.4658,66500.0
2009-06-02 11:25:00,11.99,11.99,11.97,11.97,41500.0,9.4658,9.4658,9.45,9.45,41500.0
2009-06-02 11:30:00,11.97,11.98,11.94,11.94,71500.0,9.45,9.4579,9.4264,9.4264,71500.0
2009-06-02 11:35:00,11.94,11.94,11.92,11.92,93000.0,9.4264,9.4264,9.4106,9.4106,93000.0
2009-06-02 11:40:00,11.92,11.93,11.92,11.93,38500.0,9.4106,9.4185,9.4106,9.4185,38500.0
2009-06-02 11:45:00,11.94,11.94,11.93,11.93,19000.0,9.4264,9.4264,9.4185,9.4185,19000.0
2009-06-02 11:50:00,11.93,11.95,11.93,11.95,27500.0,9.4185,9.4343,9.4185,9.4343,27500.0
2009-06-02 11:55:00,11.95,11.96,11.94,11.95,107000.0,9.4343,9.4421,9.4264,9.4343,107000.0
2009-06-02 12:00:00,11.95,11.97,11.95,11.96,90500.0,9.4343,9.45,9.4343,9.4421,90500.0
2009-06-02 12:05:00,11.96,11.96,11.94,11.95,168000.0,9.4421,9.4421,9.4264,9.4343,168000.0
2009-06-02 12:10:00,11.94,11.95,11.94,11.94,87000.0,9.4264,9.4343,9.4264,9.4264,87000.0
2009-06-02 12:15:00,11.94,11.95,11.93,11.95,68500.0,9.4264,9.4343,9.4185,9.4343,68500.0
2009-06-02 12:20:00,11.95,11.95,11.93,11.94,182000.0,9.4343,9.4343,9.4185,9.4264,182000.0
2009-06-02 12:25:00,11.94,11.94,11.9,11.91,127000.0,9.4264,9.4264,9.3948,9.4027,127000.0
2009-06-02 12:30:00,11.91,11.91,11.9,11.9,39000.0,9.4027,9.4027,9.3948,9.3948,39000.0
2009-06-02 12:35:00,11.9,11.94,11.9,11.94,82000.0,9.3948,9.4264,9.3948,9.4264,82000.0
2009-06-02 12:40:00,11.94,11.94,11.93,11.93,40000.0,9.4264,9.4264,9.4185,9.4185,40000.0
2009-06-02 12:45:00,11.93,11.93,11.93,11.93,45000.0,9.4185,9.4185,9.4185,9.4185,45000.0
2009-06-02 12:50:00,11.93,11.96,11.93,11.95,83500.0,9.4185,9.4421,9.4185,9.4343,83500.0
2009-06-02 12:55:00,11.95,11.96,11.95,11.96,39000.0,9.4343,9.4421,9.4343,9.4421,39000.0
2009-06-02 13:00:00,11.95,11.96,11.94,11.95,53500.0,9.4343,9.4421,9.4264,9.4343,53500.0
2009-06-02 13:05:00,11.95,11.96,11.95,11.95,40500.0,9.4343,9.4421,9.4343,9.4343,40500.0
2009-06-02 13:10:00,11.96,11.96,11.94,11.94,263000.0,9.4421,9.4421,9.4264,9.4264,263000.0
2009-06-02 13:15:00,11.94,11.95,11.94,11.94,54500.0,9.4264,9.4343,9.4264,9.4264,54500.0
2009-06-02 13:20:00,11.94,11.96,11.94,11.95,33000.0,9.4264,9.4421,9.4264,9.4343,33000.0
2009-06-02 13:25:00,11.96,11.98,11.95,11.97,123000.0,9.4421,9.4579,9.4343,9.45,123000.0
2009-06-02 13:30:00,11.97,11.99,11.97,11.98,69500.0,9.45,9.4658,9.45,9.4579,69500.0
2009-06-02 13:35:00,11.98,11.99,11.98,11.98,76000.0,9.4579,9.4658,9.4579,9.4579,76000.0
2009-06-02 13:40:00,11.98,11.99,11.98,11.99,53000.0,9.4579,9.4658,9.4579,9.4658,53000.0
2009-06-02 13:45:00,11.99,12.0,11.99,12.0,54500.0,9.4658,9.4737,9.4658,9.4737,54500.0
2009-06-02 13:50:00,12.0,12.0,11.98,11.98,67500.0,9.4737,9.4737,9.4579,9.4579,67500.0
2009-06-02 13:55:00,11.98,11.99,11.98,11.99,30000.0,9.4579,9.4658,9.4579,9.4658,30000.0
2009-06-02 14:00:00,11.99,11.99,11.96,11.96,68500.0,9.4658,9.4658,9.4421,9.4421,68500.0
2009-06-02 14:05:00,11.96,11.97,11.96,11.97,46000.0,9.4421,9.45,9.4421,9.45,46000.0
2009-06-02 14:10:00,11.97,11.98,11.96,11.98,44000.0,9.45,9.4579,9.4421,9.4579,44000.0
2009-06-02 14:15:00,11.98,12.0,11.98,12.0,116500.0,9.4579,9.4737,9.4579,9.4737,116500.0
2009-06-02 14:20:00,12.0,12.02,12.0,12.01,85000.0,9.4737,9.4895,9.4737,9.4816,85000.0
2009-06-02 14:25:00,12.01,12.02,12.0,12.0,77000.0,9.4816,9.4895,9.4737,9.4737,77000.0
2009-06-02 14:30:00,12.01,12.01,11.99,11.99,93000.0,9.4816,9.4816,9.4658,9.4658,93000.0
2009-06-02 14:35:00,11.99,12.0,11.99,11.99,55500.0,9.4658,9.4737,9.4658,9.4658,55500.0
2009-06-02 14:40:00,11.99,12.02,11.99,12.01,81000.0,9.4658,9.4895,9.4658,9.4816,81000.0
2009-06-02 14:45:00,12.01,12.01,11.99,11.99,41000.0,9.4816,9.4816,9.4658,9.4658,41000.0
2009-06-02 14:50:00,11.99,12.0,11.99,12.0,52000.0,9.4658,9.4737,9.4658,9.4737,52000.0
2009-06-02 14:55:00,12.0,12.0,11.98,11.98,57500.0,9.4737,9.4737,9.4579,9.4579,57500.0
2009-06-02 15:00:00,11.98,12.0,11.98,12.0,77000.0,9.4579,9.4737,9.4579,9.4737,77000.0
2009-06-02 15:05:00,12.0,12.01,12.0,12.01,95500.0,9.4737,9.4816,9.4737,9.4816,95500.0
2009-06-02 15:10:00,12.01,12.01,11.99,11.99,81500.0,9.4816,9.4816,9.4658,9.4658,81500.0
2009-06-02 15:15:00,12.0,12.0,11.99,11.99,259500.0,9.4737,9.4737,9.4658,9.4658,259500.0
2009-06-02 15:20:00,11.99,11.99,11.97,11.98,83000.0,9.4658,9.4658,9.45,9.4579,83000.0
2009-06-02 15:25:00,11.98,12.01,11.97,11.98,136000.0,9.4579,9.4816,9.45,9.4579,136000.0
2009-06-02 15:30:00,11.98,11.98,11.96,11.97,137000.0,9.4579,9.4579,9.4421,9.45,137000.0
2009-06-02 15:35:00,11.97,12.01,11.97,12.01,132500.0,9.45,9.4816,9.45,9.4816,132500.0
2009-06-02 15:40:00,12.01,12.01,11.99,12.0,282500.0,9.4816,9.4816,9.4658,9.4737,282500.0
2009-06-02 15:45:00,12.0,12.0,11.99,12.0,47000.0,9.4737,9.4737,9.4658,9.4737,47000.0
2009-06-02 15:50:00,12.0,12.0,11.96,11.97,229000.0,9.4737,9.4737,9.4421,9.45,229000.0
2009-06-02 15:55:00,11.97,11.99,11.96,11.98,167500.0,9.45,9.4658,9.4421,9.4579,167500.0
2009-06-03 09:30:00,11.86,11.9,11.86,11.87,120000.0,9.3632,9.3948,9.3632,9.3711,120000.0
2009-06-03 09:35:00,11.86,11.88,11.82,11.87,236500.0,9.3632,9.379,9.3316,9.3711,236500.0
2009-06-03 09:40:00,11.87,11.87,11.82,11.83,393500.0,9.3711,9.3711,9.3316,9.3395,393500.0
2009-06-03 09:45:00,11.82,11.85,11.81,11.84,125500.0,9.3316,9.3553,9.3237,9.3474,125500.0
2009-06-03 09:50:00,11.84,11.86,11.78,11.79,246000.0,9.3474,9.3632,9.3,9.3079,246000.0
2009-06-03 09:55:00,11.78,11.82,11.78,11.82,392000.0,9.3,9.3316,9.3,9.3316,392000.0
2009-06-03 10:00:00,11.81,11.81,11.76,11.79,207500.0,9.3237,9.3237,9.2843,9.3079,207500.0
2009-06-03 10:05:00,11.79,11.8,11.78,11.79,285000.0,9.3079,9.3158,9.3,9.3079,285000.0
2009-06-03 10:10:00,11.8,11.81,11.79,11.8,168000.0,9.3158,9.3237,9.3079,9.3158,168000.0
2009-06-03 10:15:00,11.81,11.81,11.77,11.78,316000.0,9.3237,9.3237,9.2921,9.3,316000.0
2009-06-03 10:20:00,11.78,11.78,11.76,11.76,69000.0,9.3,9.3,9.2843,9.2843,69000.0
2009-06-03 10:25:00,11.76,11.8,11.76,11.8,125500.0,9.2843,9.3158,9.2843,9.3158,125500.0
2009-06-03 10:30:00,11.8,11.8,11.77,11.77,58500.0,9.3158,9.3158,9.2921,9.2921,58500.0
2009-06-03 10:35:00,11.78,11.79,11.77,11.78,82500.0,9.3,9.3079,9.2921,9.3,82500.0
2009-06-03 10:40:00,11.78,11.8,11.77,11.8,70000.0,9.3,9.3158,9.2921,9.3158,70000.0
2009-06-03 10:45:00,11.79,11.79,11.78,11.78,36500.0,9.3079,9.3079,9.3,9.3,36500.0
2009-06-03 10:50:00,11.79,11.82,11.79,11.8,138500.0,9.3079,9.3316,9.3079,9.3158,138500.0
2009-06-03 10:55:00,11.8,11.82,11.8,11.82,602000.0,9.3158,9.3316,9.3158,9.3316,602000.0
2009-06-03 11:00:00,11.82,11.82,11.8,11.81,319000.0,9.3316,9.3316,9.3158,9.3237,319000.0
2009-06-03 11:05:00,11.81,11.82,11.8,11.8,101500.0,9.3237,9.3316,9.3158,9.3158,101500.0
2009-06-03 11:10:00,11.8,11.8,11.79,11.8,56000.0,9.3158,9.3158,9.3079,9.3158,56000.0
2009-06-03 11:15:00,11.8,11.8,11.78,11.79,429500.0,9.3158,9.3158,9.3,9.3079,429500.0
2009-06-03 11:20:00,11.79,11.82,11.79,11.82,420500.0,9.3079,9.3316,9.3079,9.3316,420500.0
2009-06-03 11:25:00,11.82,11.83,11.81,11.81,477000.0,9.3316,9.3395,9.3237,9.3237,477000.0
2009-06-03 11:30:00,11.81,11.82,11.81,11.81,471500.0,9.3237,9.3316,9.3237,9.3237,471500.0
2009-06-03 11:35:00,11.81,11.81,11.8,11.81,422000.0,9.3237,9.3237,9.3158,9.3237,422000.0
2009-06-03 11:40:00,11.81,11.83,11.78,11.79,446500.0,9.3237,9.3395,9.3,9.3079,446500.0
2009-06-03 11:45:00,11.79,11.8,11.79,11.79,124500.0,9.3079,9.3158,9.3079,9.3079,124500.0
2009-06-03 11:50:00,11.79,11.79,11.78,11.78,44000.0,9.3079,9.3079,9.3,9.3,44000.0
2009-06-03 11:55:00,11.78,11.79,11.76,11.77,81500.0,9.3,9.3079,9.2843,9.2921,81500.0
2009-06-03 12:00:00,11.77,11.77,11.76,11.76,19000.0,9.2921,9.2921,9.2843,9.2843,19000.0
2009-06-03 12:05:00,11.76,11.77,11.76,11.77,43000.0,9.2843,9.2921,9.2843,9.2921,43000.0
2009-06-03 12:10:00,11.77,11.77,11.76,11.76,25000.0,9.2921,9.2921,9.2843,9.2843,25000.0
2009-06-03 12:15:00,11.75,11.78,11.75,11.77,49500.0,9.2764,9.3,9.2764,9.2921,49500.0
2009-06-03 12:20:00,11.77,11.78,11.76,11.76,41500.0,9.2921,9.3,9.2843,9.2843,41500.0
2009-06-03 12:25:00,11.76,11.76,11.75,11.75,37500.0,9.2843,9.2843,9.2764,9.2764,37500.0
2009-06-03 12:30:00,11.74,11.75,11.74,11.75,53000.0,9.2685,9.2764,9.2685,9.2764,53000.0
2009-06-03 12:35:00,11.75,11.75,11.74,11.75,24000.0,9.2764,9.2764,9.2685,9.2764,24000.0
2009-06-03 12:40:00,11.75,11.75,11.75,11.75,35000.0,9.2764,9.2764,9.2764,9.2764,35000.0
2009-06-03 12:45:00,11.75,11.75,11.74,11.74,9500.0,9.2764,9.2764,9.2685,9.2685,9500.0
2009-06-03 12:50:00,11.75,11.75,11.73,11.73,32500.0,9.2764,9.2764,9.2606,9.2606,32500.0
2009-06-03 12:55:00,11.74,11.74,11.72,11.73,50500.0,9.2685,9.2685,9.2527,9.2606,50500.0
2009-06-03 13:00:00,11.72,11.72,11.72,11.72,62500.0,9.2527,9.2527,9.2527,9.2527,62500.0
2009-06-03 13:05:00,11.72,11.73,11.72,11.72,48000.0,9.2527,9.2606,9.2527,9.2527,48000.0
2009-06-03 13:10:00,11.72,11.72,11.72,11.72,16000.0,9.2527,9.2527,9.2527,9.2527,16000.0
2009-06-03 13:15:00,11.72,11.73,11.72,11.72,17000.0,9.2527,9.2606,9.2527,9.2527,17000.0
2009-06-03 13:20:00,11.72,11.72,11.71,11.72,22000.0,9.2527,9.2527,9.2448,9.2527,22000.0
2009-06-03 13:25:00,11.72,11.72,11.7,11.71,35000.0,9.2527,9.2527,9.2369,9.2448,35000.0
2009-06-03 13:30:00,11.71,11.71,11.71,11.71,79500.0,9.2448,9.2448,9.2448,9.2448,79500.0
2009-06-03 13:35:00,11.7,11.71,11.7,11.7,55500.0,9.2369,9.2448,9.2369,9.2369,55500.0
2009-06-03 13:40:00,11.7,11.71,11.68,11.69,133500.0,9.2369,9.2448,9.2211,9.229,133500.0
2009-06-03 13:45:00,11.69,11.69,11.68,11.68,59000.0,9.229,9.229,9.2211,9.2211,59000.0
2009-06-03 13:50:00,11.68,11.69,11.68,11.69,73000.0,9.2211,9.229,9.2211,9.229,73000.0
2009-06-03 13:55:00,11.69,11.7,11.68,11.7,86000.0,9.229,9.2369,9.2211,9.2369,86000.0
2009-06-03 14:00:00,11.7,11.7,11.69,11.7,79000.0,9.2369,9.2369,9.229,9.2369,79000.0
2009-06-03 14:05:00,11.7,11.71,11.69,11.7,55500.0,9.2369,9.2448,9.229,9.2369,55500.0
2009-06-03 14:10:00,11.69,11.7,11.69,11.7,38500.0,9.229,9.2369,9.229,9.2369,38500.0
2009-06-03 14:15:00,11.7,11.72,11.7,11.71,53000.0,9.2369,9.2527,9.2369,9.2448,53000.0
2009-06-03 14:20:00,11.71,11.72,11.7,11.7,416000.0,9.2448,9.2527,9.2369,9.2369,416000.0
2009-06-03 14:25:00,11.7,11.72,11.7,11.71,44000.0,9.2369,9.2527,9.2369,9.2448,44000.0
2009-06-03 14:30:00,11.7,11.71,11.69,11.7,43000.0,9.2369,9.2448,9.229,9.2369,43000.0
2009-06-03 14:35:00,11.69,11.7,11.69,11.7,42000.0,9.229,9.2369,9.229,9.2369,42000.0
2009-06-03 14:40:00,11.7,11.71,11.69,11.7,48000.0,9.2369,9.2448,9.229,9.2369,48000.0
2009-06-03 14:45:00,11.69,11.71,11.69,11.71,46500.0,9.229,9.2448,9.229,9.2448,46500.0
2009-06-03 14:50:00,11.71,11.71,11.7,11.71,38500.0,9.2448,9.2448,9.2369,9.2448,38500.0
2009-06-03 14:55:00,11.71,11.75,11.71,11.74,88500.0,9.2448,9.2764,9.2448,9.2685,88500.0
2009-06-03 15:00:00,11.74,11.75,11.73,11.73,41000.0,9.2685,9.2764,9.2606,9.2606,41000.0
2009-06-03 15:05:00,11.73,11.75,11.73,11.75,69000.0,9.2606,9.2764,9.2606,9.2764,69000.0
2009-06-03 15:10:00,11.75,11.75,11.73,11.74,32500.0,9.2764,9.2764,9.2606,9.2685,32500.0
2009-06-03 15:15:00,11.73,11.75,11.73,11.74,103500.0,9.2606,9.2764,9.2606,9.2685,103500.0
2009-06-03 15:20:00,11.74,11.74,11.73,11.74,49000.0,9.2685,9.2685,9.2606,9.2685,49000.0
2009-06-03 15:25:00,11.73,11.74,11.71,11.71,68000.0,9.2606,9.2685,9.2448,9.2448,68000.0
2009-06-03 15:30:00,11.7,11.72,11.7,11.71,93500.0,9.2369,9.2527,9.2369,9.2448,93500.0
2009-06-03 15:35:00,11.71,11.71,11.7,11.71,66000.0,9.2448,9.2448,9.2369,9.2448,66000.0
2009-06-03 15:40:00,11.7,11.74,11.7,11.73,105500.0,9.2369,9.2685,9.2369,9.2606,105500.0
2009-06-03 15:45:00,11.73,11.75,11.73,11.74,168500.0,9.2606,9.2764,9.2606,9.2685,168500.0
2009-06-03 15:50:00,11.75,11.77,11.75,11.75,189000.0,9.2764,9.2921,9.2764,9.2764,189000.0
2009-06-03 15:55:00,11.75,11.79,11.75,11.78,300500.0,9.2764,9.3079,9.2764,9.3,300500.0
2009-06-04 09:30:00,11.85,11.87,11.82,11.83,159500.0,9.3553,9.3711,9.3316,9.3395,159500.0
2009-06-04 09:35:00,11.83,11.86,11.81,11.83,143000.0,9.3395,9.3632,9.3237,9.3395,143000.0
2009-06-04 09:40:00,11.83,11.86,11.82,11.82,148000.0,9.3395,9.3632,9.3316,9.3316,148000.0
2009-06-04 09:45:00,11.82,11.83,11.79,11.79,62000.0,9.3316,9.3395,9.3079,9.3079,62000.0
2009-06-04 09:50:00,11.79,11.79,11.76,11.77,112000.0,9.3079,9.3079,9.2843,9.2921,112000.0
2009-06-04 09:55:00,11.77,11.8,11.77,11.8,70000.0,9.2921,9.3158,9.2921,9.3158,70000.0
2009-06-04 10:00:00,11.8,11.8,11.77,11.77,96000.0,9.3158,9.3158,9.2921,9.2921,96000.0
2009-06-04 10:05:00,11.77,11.77,11.72,11.74,111500.0,9.2921,9.2921,9.2527,9.2685,111500.0
2009-06-04 10:10:00,11.74,11.75,11.73,11.74,111000.0,9.2685,9.2764,9.2606,9.2685,111000.0
2009-06-04 10:15:00,11.74,11.75,11.73,11.74,93500.0,9.2685,9.2764,9.2606,9.2685,93500.0
2009-06-04 10:20:00,11.74,11.79,11.74,11.79,102500.0,9.2685,9.3079,9.2685,9.3079,102500.0
2009-06-04 10:25:00,11.8,11.8,11.78,11.79,82500.0,9.3158,9.3158,9.3,9.3079,82500.0
2009-06-04 10:30:00,11.79,11.79,11.77,11.79,108500.0,9.3079,9.3079,9.2921,9.3079,108500.0
2009-06-04 10:35:00,11.79,11.81,11.79,11.8,49500.0,9.3079,9.3237,9.3079,9.3158,49500.0
2009-06-04 10:40:00,11.8,11.81,11.78,11.8,81500.0,9.3158,9.3237,9.3,9.3158,81500.0
2009-06-04 10:45:00,11.8,11.81,11.8,11.8,62000.0,9.3158,9.3237,9.3158,9.3158,62000.0
2009-06-04 10:50:00,11.81,11.84,11.8,11.83,116000.0,9.3237,9.3474,9.3158,9.3395,116000.0
2009-06-04 10:55:00,11.83,11.85,11.83,11.85,103000.0,9.3395,9.3553,9.3395,9.3553,103000.0
2009-06-04 11:00:00,11.85,11.86,11.84,11.84,47500.0,9.3553,9.3632,9.3474,9.3474,47500.0
2009-06-04 11:05:00,11.84,11.84,11.83,11.84,55500.0,9.3474,9.3474,9.3395,9.3474,55500.0
2009-06-04 11:10:00,11.84,11.84,11.83,11.83,52500.0,9.3474,9.3474,9.3395,9.3395,52500.0
2009-06-04 11:15:00,11.83,11.86,11.83,11.85,96000.0,9.3395,9.3632,9.3395,9.3553,96000.0
2009-06-04 11:20:00,11.85,11.85,11.84,11.85,61500.0,9.3553,9.3553,9.3474,9.3553,61500.0
2009-06-04 11:25:00,11.85,11.85,11.83,11.83,79000.0,9.3553,9.3553,9.3395,9.3395,79000.0
2009-06-04 11:30:00,11.83,11.84,11.82,11.83,69000.0,9.3395,9.3474,9.3316,9.3395,69000.0
2009-06-04 11:35:00,11.83,11.83,11.82,11.83,47500.0,9.3395,9.3395,9.3316,9.3395,47500.0
2009-06-04 11:40:00,11.83,11.83,11.83,11.83,53000.0,9.3395,9.3395,9.3395,9.3395,53000.0
2009-06-04 11:45:00,11.83,11.83,11.82,11.83,47000.0,9.3395,9.3395,9.3316,9.3395,47000.0
2009-06-04 11:50:00,11.83,11.84,11.83,11.84,41500.0,9.3395,9.3474,9.3395,9.3474,41500.0
2009-06-04 11:55:00,11.83,11.83,11.81,11.81,43500.0,9.3395,9.3395,9.3237,9.3237,43500.0
2009-06-04 12:00:00,11.81,11.81,11.79,11.79,84000.0,9.3237,9.3237,9.3079,9.3079,84000.0
2009-06-04 12:05:00,11.8,11.81,11.79,11.8,65500.0,9.3158,9.3237,9.3079,9.3158,65500.0
2009-06-04 12:10:00,11.8,11.8,11.79,11.8,112500.0,9.3158,9.3158,9.3079,9.3158,112500.0
2009-06-04 12:15:00,11.79,11.81,11.79,11.81,45000.0,9.3079,9.3237,9.3079,9.3237,45000.0
2009-06-04 12:20:00,11.81,11.82,11.81,11.82,28000.0,9.3237,9.3316,9.3237,9.3316,28000.0
2009-06-04 12:25:00,11.82,11.83,11.82,11.83,20000.0,9.3316,9.3395,9.3316,9.3395,20000.0
2009-06-04 12:30:00,11.83,11.83,11.82,11.82,25000.0,9.3395,9.3395,9.3316,9.3316,25000.0
2009-06-04 12:35:00,11.83,11.83,11.82,11.83,55000.0,9.3395,9.3395,9.3316,9.3395,55000.0
2009-06-04 12:40:00,11.83,11.84,11.83,11.84,61000.0,9.3395,9.3474,9.3395,9.3474,61000.0
2009-06-04 12:45:00,11.84,11.85,11.84,11.84,44500.0,9.3474,9.3553,9.3474,9.3474,44500.0
2009-06-04 12:50:00,11.84,11.84,11.84,11.84,32500.0,9.3474,9.3474,9.3474,9.3474,32500.0
2009-06-04 12:55:00,11.83,11.84,11.83,11.84,46000.0,9.3395,9.3474,9.3395,9.3474,46000.0
2009-06-04 13:00:00,11.84,11.85,11.84,11.85,56000.0,9.3474,9.3553,9.3474,9.3553,56000.0
2009-06-04 13:05:00,11.86,11.86,11.84,11.85,102500.0,9.3632,9.3632,9.3474,9.3553,102500.0
2009-06-04 13:10:00,11.85,11.87,11.85,11.86,100500.0,9.3553,9.3711,9.3553,9.3632,100500.0
2009-06-04 13:15:00,11.86,11.88,11.86,11.88,93500.0,9.3632,9.379,9.3632,9.379,93500.0
2009-06-04 13:20:00,11.88,11.9,11.88,11.89,56000.0,9.379,9.3948,9.379,9.3869,56000.0
2009-06-04 13:25:00,11.89,11.89,11.89,11.89,37500.0,9.3869,9.3869,9.3869,9.3869,37500.0
2009-06-04 13:30:00,11.89,11.92,11.89,11.92,75500.0,9.3869,9.4106,9.3869,9.4106,75500.0
2009-06-04 13:35:00,11.92,11.92,11.91,11.92,79000.0,9.4106,9.4106,9.4027,9.4106,79000.0
2009-06-04 13:40:00,11.92,11.93,11.9,11.9,46500.0,9.4106,9.4185,9.3948,9.3948,46500.0
2009-06-04 13:45:00,11.91,11.92,11.9,11.92,85500.0,9.4027,9.4106,9.3948,9.4106,85500.0
2009-06-04 13:50:00,11.92,11.92,11.9,11.9,132000.0,9.4106,9.4106,9.3948,9.3948,132000.0
2009-06-04 13:55:00,11.9,11.91,11.9,11.91,90500.0,9.3948,9.4027,9.3948,9.4027,90500.0
2009-06-04 14:00:00,11.91,11.92,11.9,11.9,123000.0,9.4027,9.4106,9.3948,9.3948,123000.0
2009-06-04 14:05:00,11.9,11.92,11.9,11.92,80500.0,9.3948,9.4106,9.3948,9.4106,80500.0
2009-06-04 14:10:00,11.92,11.92,11.9,11.9,48500.0,9.4106,9.4106,9.3948,9.3948,48500.0
2009-06-04 14:15:00,11.9,11.91,11.9,11.91,88500.0,9.3948,9.4027,9.3948,9.4027,88500.0
2009-06-04 14:20:00,11.91,11.91,11.9,11.9,82000.0,9.4027,9.4027,9.3948,9.3948,82000.0
2009-06-04 14:25:00,11.9,11.92,11.9,11.91,159000.0,9.3948,9.4106,9.3948,9.4027,159000.0
2009-06-04 14:30:00,11.92,11.92,11.91,11.91,91000.0,9.4106,9.4106,9.4027,9.4027,91000.0
2009-06-04 14:35:00,11.91,11.91,11.88,11.89,121500.0,9.4027,9.4027,9.379,9.3869,121500.0
2009-06-04 14:40:00,11.89,11.91,11.89,11.91,232500.0,9.3869,9.4027,9.3869,9.4027,232500.0
2009-06-04 14:45:00,11.91,11.92,11.91,11.91,94500.0,9.4027,9.4106,9.4027,9.4027,94500.0
2009-06-04 14:50:00,11.91,11.91,11.88,11.89,156000.0,9.4027,9.4027,9.379,9.3869,156000.0
2009-06-04 14:55:00,11.89,11.9,11.89,11.89,98500.0,9.3869,9.3948,9.3869,9.3869,98500.0
2009-06-04 15:00:00,11.89,11.89,11.87,11.87,128000.0,9.3869,9.3869,9.3711,9.3711,128000.0
2009-06-04 15:05:00,11.87,11.88,11.87,11.87,194500.0,9.3711,9.379,9.3711,9.3711,194500.0
2009-06-04 15:10:00,11.87,11.88,11.87,11.88,83500.0,9.3711,9.379,9.3711,9.379,83500.0
2009-06-04 15:15:00,11.88,11.88,11.87,11.88,81500.0,9.379,9.379,9.3711,9.379,81500.0
2009-06-04 15:20:00,11.88,11.9,11.88,11.89,95500.0,9.379,9.3948,9.379,9.3869,95500.0
2009-06-04 15:25:00,11.89,11.91,11.89,11.9,91000.0,9.3869,9.4027,9.3869,9.3948,91000.0
2009-06-04 15:30:00,11.9,11.9,11.88,11.9,132000.0,9.3948,9.3948,9.379,9.3948,132000.0
2009-06-04 15:35:00,11.9,11.91,11.89,11.91,96500.0,9.3948,9.4027,9.3869,9.4027,96500.0
2009-06-04 15:40:00,11.91,11.91,11.87,11.88,230500.0,9.4027,9.4027,9.3711,9.379,230500.0
2009-06-04 15:45:00,11.88,11.91,11.87,11.89,269000.0,9.379,9.4027,9.3711,9.3869,269000.0
2009-06-04 15:50:00,11.89,11.93,11.89,11.9,143000.0,9.3869,9.4185,9.3869,9.3948,143000.0
2009-06-04 15:55:00,11.9,11.95,11.9,11.95,354000.0,9.3948,9.4343,9.3948,9.4343,354000.0
2009-06-05 09:30:00,12.07,12.08,12.02,12.02,208000.0,9.529,9.5369,9.4895,9.4895,208000.0
2009-06-05 09:35:00,12.03,12.06,12.02,12.06,119000.0,9.4974,9.5211,9.4895,9.5211,119000.0
2009-06-05 09:40:00,12.06,12.06,12.01,12.03,146000.0,9.5211,9.5211,9.4816,9.4974,146000.0
2009-06-05 09:45:00,12.03,12.03,11.91,11.92,182500.0,9.4974,9.4974,9.4027,9.4106,182500.0
2009-06-05 09:50:00,11.92,11.98,11.92,11.97,112500.0,9.4106,9.4579,9.4106,9.45,112500.0
2009-06-05 09:55:00,11.96,11.96,11.91,11.94,82000.0,9.4421,9.4421,9.4027,9.4264,82000.0
2009-06-05 10:00:00,11.93,11.94,11.91,11.93,102000.0,9.4185,9.4264,9.4027,9.4185,102000.0
2009-06-05 10:05:00,11.93,11.93,11.85,11.85,175000.0,9.4185,9.4185,9.3553,9.3553,175000.0
2009-06-05 10:10:00,11.85,11.85,11.81,11.83,144500.0,9.3553,9.3553,9.3237,9.3395,144500.0
2009-06-05 10:15:00,11.83,11.86,11.83,11.86,100000.0,9.3395,9.3632,9.3395,9.3632,100000.0
2009-06-05 10:20:00,11.86,11.89,11.85,11.89,88500.0,9.3632,9.3869,9.3553,9.3869,88500.0
2009-06-05 10:25:00,11.89,11.91,11.88,11.89,59000.0,9.3869,9.4027,9.379,9.3869,59000.0
2009-06-05 10:30:00,11.88,11.92,11.87,11.89,96000.0,9.379,9.4106,9.3711,9.3869,96000.0
2009-06-05 10:35:00,11.89,11.94,11.89,11.93,86500.0,9.3869,9.4264,9.3869,9.4185,86500.0
2009-06-05 10:40:00,11.93,11.95,11.93,11.95,66000.0,9.4185,9.4343,9.4185,9.4343,66000.0
2009-06-05 10:45:00,11.95,11.96,11.92,11.93,84000.0,9.4343,9.4421,9.4106,9.4185,84000.0
2009-06-05 10:50:00,11.93,11.94,11.92,11.92,61500.0,9.4185,9.4264,9.4106,9.4106,61500.0
2009-06-05 10:55:00,11.92,11.95,11.92,11.95,90000.0,9.4106,9.4343,9.4106,9.4343,90000.0
2009-06-05 11:00:00,11.95,11.99,11.95,11.99,68000.0,9.4343,9.4658,9.4343,9.4658,68000.0
2009-06-05 11:05:00,11.98,12.0,11.98,11.98,45500.0,9.4579,9.4737,9.4579,9.4579,45500.0
2009-06-05 11:10:00,11.98,11.98,11.95,11.95,66000.0,9.4579,9.4579,9.4343,9.4343,66000.0
2009-06-05 11:15:00,11.96,11.96,11.95,11.96,27500.0,9.4421,9.4421,9.4343,9.4421,27500.0
2009-06-05 11:20:00,11.96,11.98,11.96,11.96,128000.0,9.4421,9.4579,9.4421,9.4421,128000.0
2009-06-05 11:25:00,11.96,11.96,11.95,11.95,53000.0,9.4421,9.4421,9.4343,9.4343,53000.0
2009-06-05 11:30:00,11.95,11.95,11.93,11.93,44000.0,9.4343,9.4343,9.4185,9.4185,44000.0
2009-06-05 11:35:00,11.93,11.93,11.92,11.93,64500.0,9.4185,9.4185,9.4106,9.4185,64500.0
2009-06-05 11:40:00,11.93,11.95,11.92,11.95,65500.0,9.4185,9.4343,9.4106,9.4343,65500.0
2009-06-05 11:45:00,11.95,11.97,11.95,11.96,40500.0,9.4343,9.45,9.4343,9.4421,40500.0
2009-06-05 11:50:00,11.96,11.97,11.93,11.97,78500.0,9.4421,9.45,9.4185,9.45,78500.0
2009-06-05 11:55:00,11.97,11.97,11.96,11.96,51500.0,9.45,9.45,9.4421,9.4421,51500.0
2009-06-05 12:00:00,11.96,11.97,11.96,11.96,51500.0,9.4421,9.45,9.4421,9.4421,51500.0
2009-06-05 12:05:00,11.96,11.98,11.96,11.96,64000.0,9.4421,9.4579,9.4421,9.4421,64000.0
2009-06-05 12:10:00,11.96,11.96,11.94,11.96,107000.0,9.4421,9.4421,9.4264,9.4421,107000.0
2009-06-05 12:15:00,11.96,11.98,11.96,11.97,67000.0,9.4421,9.4579,9.4421,9.45,67000.0
2009-06-05 12:20:00,11.97,11.98,11.96,11.98,53000.0,9.45,9.4579,9.4421,9.4579,53000.0
2009-06-05 12:25:00,11.98,12.0,11.98,12.0,79500.0,9.4579,9.4737,9.4579,9.4737,79500.0
2009-06-05 12:30:00,11.99,12.0,11.98,11.98,41000.0,9.4658,9.4737,9.4579,9.4579,41000.0
2009-06-05 12:35:00,11.98,12.0,11.98,12.0,46500.0,9.4579,9.4737,9.4579,9.4737,46500.0
2009-06-05 12:40:00,11.99,12.0,11.99,11.99,71500.0,9.4658,9.4737,9.4658,9.4658,71500.0
2009-06-05 12:45:00,11.99,12.0,11.99,12.0,47500.0,9.4658,9.4737,9.4658,9.4737,47500.0
2009-06-05 12:50:00,11.99,12.0,11.99,12.0,47500.0,9.4658,9.4737,9.4658,9.4737,47500.0
2009-06-05 12:55:00,11.99,12.01,11.98,12.01,48500.0,9.4658,9.4816,9.4579,9.4816,48500.0
2009-06-05 13:00:00,12.01,12.01,12.0,12.0,43000.0,9.4816,9.4816,9.4737,9.4737,43000.0
2009-06-05 13:05:00,12.0,12.01,12.0,12.0,49500.0,9.4737,9.4816,9.4737,9.4737,49500.0
2009-06-05 13:10:00,12.0,12.0,11.97,11.98,73000.0,9.4737,9.4737,9.45,9.4579,73000.0
2009-06-05 13:15:00,11.99,11.99,11.97,11.97,53500.0,9.4658,9.4658,9.45,9.45,53500.0
2009-06-05 13:20:00,11.97,11.98,11.96,11.97,73000.0,9.45,9.4579,9.4421,9.45,73000.0
2009-06-05 13:25:00,11.96,11.97,11.96,11.97,15500.0,9.4421,9.45,9.4421,9.45,15500.0
2009-06-05 13:30:00,11.97,11.97,11.96,11.97,24500.0,9.45,9.45,9.4421,9.45,24500.0
2009-06-05 13:35:00,11.97,11.97,11.96,11.96,21000.0,9.45,9.45,9.4421,9.4421,21000.0
2009-06-05 13:40:00,11.96,11.99,11.96,11.98,68500.0,9.4421,9.4658,9.4421,9.4579,68500.0
2009-06-05 13:45:00,11.97,11.98,11.97,11.97,39000.0,9.45,9.4579,9.45,9.45,39000.0
2009-06-05 13:50:00,11.97,11.97,11.97,11.97,50500.0,9.45,9.45,9.45,9.45,50500.0
2009-06-05 13:55:00,11.97,11.98,11.93,11.94,82500.0,9.45,9.4579,9.4185,9.4264,82500.0
2009-06-05 14:00:00,11.94,11.95,11.92,11.92,84000.0,9.4264,9.4343,9.4106,9.4106,84000.0
2009-06-05 14:05:00,11.92,11.92,11.9,11.91,107500.0,9.4106,9.4106,9.3948,9.4027,107500.0
2009-06-05 14:10:00,11.91,11.91,11.9,11.9,97500.0,9.4027,9.4027,9.3948,9.3948,97500.0
2009-06-05 14:15:00,11.9,11.9,11.87,11.88,119000.0,9.3948,9.3948,9.3711,9.379,119000.0
2009-06-05 14:20:00,11.88,11.89,11.85,11.89,150500.0,9.379,9.3869,9.3553,9.3869,150500.0
2009-06-05 14:25:00,11.89,11.89,11.87,11.88,136000.0,9.3869,9.3869,9.3711,9.379,136000.0
2009-06-05 14:30:00,11.87,11.88,11.85,11.86,109000.0,9.3711,9.379,9.3553,9.3632,109000.0
2009-06-05 14:35:00,11.85,11.89,11.85,11.88,144000.0,9.3553,9.3869,9.3553,9.379,144000.0
2009-06-05 14:40:00,11.87,11.91,11.87,11.9,129000.0,9.3711,9.4027,9.3711,9.3948,129000.0
2009-06-05 14:45:00,11.91,11.91,11.89,11.9,99500.0,9.4027,9.4027,9.3869,9.3948,99500.0
2009-06-05 14:50:00,11.9,11.91,11.9,11.9,111500.0,9.3948,9.4027,9.3948,9.3948,111500.0
2009-06-05 14:55:00,11.9,11.91,11.9,11.9,114500.0,9.3948,9.4027,9.3948,9.3948,114500.0
2009-06-05 15:00:00,11.9,11.9,11.88,11.9,166000.0,9.3948,9.3948,9.379,9.3948,166000.0
2009-06-05 15:05:00,11.9,11.93,11.9,11.91,173000.0,9.3948,9.4185,9.3948,9.4027,173000.0
2009-06-05 15:10:00,11.91,11.92,11.9,11.91,174000.0,9.4027,9.4106,9.3948,9.4027,174000.0
2009-06-05 15:15:00,11.91,11.91,11.89,11.91,159000.0,9.4027,9.4027,9.3869,9.4027,159000.0
2009-06-05 15:20:00,11.91,11.92,11.9,11.92,205000.0,9.4027,9.4106,9.3948,9.4106,205000.0
2009-06-05 15:25:00,11.92,11.92,11.9,11.9,91000.0,9.4106,9.4106,9.3948,9.3948,91000.0
2009-06-05 15:30:00,11.89,11.92,11.89,11.92,167500.0,9.3869,9.4106,9.3869,9.4106,167500.0
2009-06-05 15:35:00,11.92,11.95,11.92,11.95,185000.0,9.4106,9.4343,9.4106,9.4343,185000.0
2009-06-05 15:40:00,11.95,11.97,11.92,11.93,161500.0,9.4343,9.45,9.4106,9.4185,161500.0
2009-06-05 15:45:00,11.94,11.95,11.89,11.9,189000.0,9.4264,9.4343,9.3869,9.3948,189000.0
2009-06-05 15:50:00,11.9,11.93,11.9,11.92,184000.0,9.3948,9.4185,9.3948,9.4106,184000.0
2009-06-05 15:55:00,11.93,11.94,11.92,11.92,164500.0,9.4185,9.4264,9.4106,9.4106,164500.0
2009-06-08 09:30:00,11.84,11.87,11.82,11.83,175500.0,9.3474,9.3711,9.3316,9.3395,175500.0
2009-06-08 09:35:00,11.83,11.83,11.77,11.79,106000.0,9.3395,9.3395,9.2921,9.3079,106000.0
2009-06-08 09:40:00,11.79,11.8,11.75,11.75,148500.0,9.3079,9.3158,9.2764,9.2764,148500.0
2009-06-08 09:45:00,11.74,11.74,11.73,11.73,34000.0,9.2685,9.2685,9.2606,9.2606,34000.0
2009-06-08 09:50:00,11.73,11.76,11.73,11.75,78000.0,9.2606,9.2843,9.2606,9.2764,78000.0
2009-06-08 09:55:00,11.75,11.75,11.72,11.73,39000.0,9.2764,9.2764,9.2527,9.2606,39000.0
2009-06-08 10:00:00,11.73,11.73,11.71,11.73,79500.0,9.2606,9.2606,9.2448,9.2606,79500.0
2009-06-08 10:05:00,11.73,11.76,11.73,11.74,49000.0,9.2606,9.2843,9.2606,9.2685,49000.0
2009-06-08 10:10:00,11.74,11.75,11.71,11.71,167500.0,9.2685,9.2764,9.2448,9.2448,167500.0
2009-06-08 10:15:00,11.7,11.71,11.69,11.7,42500.0,9.2369,9.2448,9.229,9.2369,42500.0
2009-06-08 10:20:00,11.7,11.72,11.7,11.71,40500.0,9.2369,9.2527,9.2369,9.2448,40500.0
2009-06-08 10:25:00,11.71,11.73,11.71,11.73,58000.0,9.2448,9.2606,9.2448,9.2606,58000.0
2009-06-08 10:30:00,11.73,11.76,11.73,11.74,74500.0,9.2606,9.2843,9.2606,9.2685,74500.0
2009-06-08 10:35:00,11.74,11.78,11.74,11.78,56000.0,9.2685,9.3,9.2685,9.3,56000.0
2009-06-08 10:40:00,11.79,11.79,11.78,11.78,51500.0,9.3079,9.3079,9.3,9.3,51500.0
2009-06-08 10:45:00,11.79,11.79,11.77,11.77,34500.0,9.3079,9.3079,9.2921,9.2921,34500.0
2009-06-08 10:50:00,11.77,11.79,11.77,11.78,39000.0,9.2921,9.3079,9.2921,9.3,39000.0
2009-06-08 10:55:00,11.77,11.77,11.76,11.76,134500.0,9.2921,9.2921,9.2843,9.2843,134500.0
2009-06-08 11:00:00,11.76,11.77,11.75,11.75,67500.0,9.2843,9.2921,9.2764,9.2764,67500.0
2009-06-08 11:05:00,11.75,11.76,11.73,11.74,44000.0,9.2764,9.2843,9.2606,9.2685,44000.0
2009-06-08 11:10:00,11.74,11.75,11.73,11.75,32000.0,9.2685,9.2764,9.2606,9.2764,32000.0
2009-06-08 11:15:00,11.75,11.77,11.75,11.76,92500.0,9.2764,9.2921,9.2764,9.2843,92500.0
2009-06-08 11:20:00,11.76,11.77,11.76,11.76,95500.0,9.2843,9.2921,9.2843,9.2843,95500.0
2009-06-08 11:25:00,11.76,11.76,11.73,11.73,144000.0,9.2843,9.2843,9.2606,9.2606,144000.0
2009-06-08 11:30:00,11.73,11.74,11.72,11.74,59000.0,9.2606,9.2685,9.2527,9.2685,59000.0
2009-06-08 11:35:00,11.73,11.75,11.73,11.75,200000.0,9.2606,9.2764,9.2606,9.2764,200000.0
2009-06-08 11:40:00,11.74,11.75,11.74,11.75,65500.0,9.2685,9.2764,9.2685,9.2764,65500.0
2009-06-08 11:45:00,11.74,11.75,11.73,11.73,90500.0,9.2685,9.2764,9.2606,9.2606,90500.0
2009-06-08 11:50:00,11.73,11.73,11.72,11.72,117500.0,9.2606,9.2606,9.2527,9.2527,117500.0
2009-06-08 11:55:00,11.72,11.73,11.72,11.73,79500.0,9.2527,9.2606,9.2527,9.2606,79500.0
2009-06-08 12:00:00,11.73,11.74,11.71,11.72,67000.0,9.2606,9.2685,9.2448,9.2527,67000.0
2009-06-08 12:05:00,11.72,11.72,11.71,11.72,42500.0,9.2527,9.2527,9.2448,9.2527,42500.0
2009-06-08 12:10:00,11.71,11.71,11.7,11.7,34500.0,9.2448,9.2448,9.2369,9.2369,34500.0
2009-06-08 12:15:00,11.7,11.7,11.69,11.7,59000.0,9.2369,9.2369,9.229,9.2369,59000.0
2009-06-08 12:20:00,11.7,11.71,11.7,11.71,34500.0,9.2369,9.2448,9.2369,9.2448,34500.0
2009-06-08 12:25:00,11.71,11.71,11.7,11.71,40500.0,9.2448,9.2448,9.2369,9.2448,40500.0
2009-06-08 12:30:00,11.71,11.72,11.69,11.69,68500.0,9.2448,9.2527,9.229,9.229,68500.0
2009-06-08 12:35:00,11.69,11.73,11.69,11.72,39000.0,9.229,9.2606,9.229,9.2527,39000.0
2009-06-08 12:40:00,11.73,11.74,11.73,11.73,47500.0,9.2606,9.2685,9.2606,9.2606,47500.0
2009-06-08 12:45:00,11.72,11.73,11.71,11.72,78000.0,9.2527,9.2606,9.2448,9.2527,78000.0
2009-06-08 12:50:00,11.71,11.72,11.71,11.71,37000.0,9.2448,9.2527,9.2448,9.2448,37000.0
2009-06-08 12:55:00,11.71,11.72,11.71,11.72,30500.0,9.2448,9.2527,9.2448,9.2527,30500.0
2009-06-08 13:00:00,11.72,11.73,11.72,11.72,68500.0,9.2527,9.2606,9.2527,9.2527,68500.0
2009-06-08 13:05:00,11.72,11.74,11.72,11.73,48500.0,9.2527,9.2685,9.2527,9.2606,48500.0
2009-06-08 13:10:00,11.74,11.74,11.72,11.72,79500.0,9.2685,9.2685,9.2527,9.2527,79500.0
2009-06-08 13:15:00,11.72,11.74,11.72,11.74,49500.0,9.2527,9.2685,9.2527,9.2685,49500.0
2009-06-08 13:20:00,11.74,11.74,11.73,11.74,57000.0,9.2685,9.2685,9.2606,9.2685,57000.0
2009-06-08 13:25:00,11.73,11.74,11.72,11.73,46000.0,9.2606,9.2685,9.2527,9.2606,46000.0
2009-06-08 13:30:00,11.73,11.74,11.73,11.73,47500.0,9.2606,9.2685,9.2606,9.2606,47500.0
2009-06-08 13:35:00,11.73,11.74,11.73,11.73,35500.0,9.2606,9.2685,9.2606,9.2606,35500.0
2009-06-08 13:40:00,11.73,11.75,11.73,11.75,69000.0,9.2606,9.2764,9.2606,9.2764,69000.0
2009-06-08 13:45:00,11.75,11.78,11.75,11.77,74000.0,9.2764,9.3,9.2764,9.2921,74000.0
2009-06-08 13:50:00,11.77,11.77,11.75,11.76,40500.0,9.2921,9.2921,9.2764,9.2843,40500.0
2009-06-08 13:55:00,11.76,11.76,11.75,11.76,10000.0,9.2843,9.2843,9.2764,9.2843,10000.0
2009-06-08 14:00:00,11.76,11.76,11.75,11.76,17500.0,9.2843,9.2843,9.2764,9.2843,17500.0
2009-06-08 14:05:00,11.76,11.77,11.75,11.75,37500.0,9.2843,9.2921,9.2764,9.2764,37500.0
2009-06-08 14:10:00,11.75,11.76,11.75,11.75,36000.0,9.2764,9.2843,9.2764,9.2764,36000.0
2009-06-08 14:15:00,11.75,11.75,11.74,11.75,9500.0,9.2764,9.2764,9.2685,9.2764,9500.0
2009-06-08 14:20:00,11.74,11.74,11.73,11.74,58000.0,9.2685,9.2685,9.2606,9.2685,58000.0
2009-06-08 14:25:00,11.74,11.74,11.73,11.74,90000.0,9.2685,9.2685,9.2606,9.2685,90000.0
2009-06-08 14:30:00,11.74,11.76,11.74,11.74,95000.0,9.2685,9.2843,9.2685,9.2685,95000.0
2009-06-08 14:35:00,11.74,11.76,11.73,11.76,46500.0,9.2685,9.2843,9.2606,9.2843,46500.0
2009-06-08 14:40:00,11.75,11.76,11.74,11.74,60500.0,9.2764,9.2843,9.2685,9.2685,60500.0
2009-06-08 14:45:00,11.74,11.76,11.73,11.76,114000.0,9.2685,9.2843,9.2606,9.2843,114000.0
2009-06-08 14:50:00,11.76,11.78,11.75,11.75,136500.0,9.2843,9.3,9.2764,9.2764,136500.0
2009-06-08 14:55:00,11.75,11.77,11.75,11.77,48000.0,9.2764,9.2921,9.2764,9.2921,48000.0
2009-06-08 15:00:00,11.77,11.8,11.77,11.78,34000.0,9.2921,9.3158,9.2921,9.3,34000.0
2009-06-08 15:05:00,11.78,11.79,11.76,11.78,97000.0,9.3,9.3079,9.2843,9.3,97000.0
2009-06-08 15:10:00,11.78,11.79,11.77,11.77,112000.0,9.3,9.3079,9.2921,9.2921,112000.0
2009-06-08 15:15:00,11.77,11.82,11.77,11.82,99000.0,9.2921,9.3316,9.2921,9.3316,99000.0
2009-06-08 15:20:00,11.82,11.89,11.82,11.87,186500.0,9.3316,9.3869,9.3316,9.3711,186500.0
2009-06-08 15:25:00,11.87,11.87,11.86,11.87,75500.0,9.3711,9.3711,9.3632,9.3711,75500.0
2009-06-08 15:30:00,11.87,11.93,11.87,11.91,132000.0,9.3711,9.4185,9.3711,9.4027,132000.0
2009-06-08 15:35:00,11.91,11.94,11.88,11.88,175000.0,9.4027,9.4264,9.379,9.379,175000.0
2009-06-08 15:40:00,11.89,11.9,11.87,11.87,82500.0,9.3869,9.3948,9.3711,9.3711,82500.0
2009-06-08 15:45:00,11.87,11.89,11.87,11.87,196500.0,9.3711,9.3869,9.3711,9.3711,196500.0
2009-06-08 15:50:00,11.87,11.88,11.85,11.85,153000.0,9.3711,9.379,9.3553,9.3553,153000.0
2009-06-08 15:55:00,11.85,11.87,11.83,11.84,176000.0,9.3553,9.3711,9.3395,9.3474,176000.0
2009-06-09 09:30:00,11.9,11.92,11.89,11.9,154500.0,9.3948,9.4106,9.3869,9.3948,154500.0
2009-06-09 09:35:00,11.92,11.94,11.88,11.93,210500.0,9.4106,9.4264,9.379,9.4185,210500.0
2009-06-09 09:40:00,11.91,11.95,11.91,11.92,92000.0,9.4027,9.4343,9.4027,9.4106,92000.0
2009-06-09 09:45:00,11.94,11.95,11.92,11.95,72500.0,9.4264,9.4343,9.4106,9.4343,72500.0
2009-06-09 09:50:00,11.94,11.94,11.9,11.92,72000.0,9.4264,9.4264,9.3948,9.4106,72000.0
2009-06-09 09:55:00,11.92,11.93,11.88,11.88,59500.0,9.4106,9.4185,9.379,9.379,59500.0
2009-06-09 10:00:00,11.88,11.91,11.86,11.87,37000.0,9.379,9.4027,9.3632,9.3711,37000.0
2009-06-09 10:05:00,11.88,11.9,11.87,11.88,61500.0,9.379,9.3948,9.3711,9.379,61500.0
2009-06-09 10:10:00,11.89,11.91,11.88,11.9,30000.0,9.3869,9.4027,9.379,9.3948,30000.0
2009-06-09 10:15:00,11.9,11.9,11.88,11.88,43000.0,9.3948,9.3948,9.379,9.379,43000.0
2009-06-09 10:20:00,11.89,11.89,11.87,11.88,41000.0,9.3869,9.3869,9.3711,9.379,41000.0
2009-06-09 10:25:00,11.88,11.88,11.87,11.88,60500.0,9.379,9.379,9.3711,9.379,60500.0
2009-06-09 10:30:00,11.89,11.9,11.88,11.9,43500.0,9.3869,9.3948,9.379,9.3948,43500.0
2009-06-09 10:35:00,11.9,11.9,11.89,11.9,74000.0,9.3948,9.3948,9.3869,9.3948,74000.0
2009-06-09 10:40:00,11.9,11.92,11.9,11.92,89000.0,9.3948,9.4106,9.3948,9.4106,89000.0
2009-06-09 10:45:00,11.92,11.92,11.87,11.87,54500.0,9.4106,9.4106,9.3711,9.3711,54500.0
2009-06-09 10:50:00,11.88,11.88,11.86,11.87,39000.0,9.379,9.379,9.3632,9.3711,39000.0
2009-06-09 10:55:00,11.87,11.89,11.87,11.88,34000.0,9.3711,9.3869,9.3711,9.379,34000.0
2009-06-09 11:00:00,11.88,11.88,11.86,11.87,59500.0,9.379,9.379,9.3632,9.3711,59500.0
2009-06-09 11:05:00,11.88,11.89,11.87,11.88,44000.0,9.379,9.3869,9.3711,9.379,44000.0
2009-06-09 11:10:00,11.89,11.89,11.87,11.87,22000.0,9.3869,9.3869,9.3711,9.3711,22000.0
2009-06-09 11:15:00,11.88,11.89,11.87,11.88,50000.0,9.379,9.3869,9.3711,9.379,50000.0
2009-06-09 11:20:00,11.88,11.89,11.87,11.89,56500.0,9.379,9.3869,9.3711,9.3869,56500.0
2009-06-09 11:25:00,11.89,11.9,11.89,11.89,64500.0,9.3869,9.3948,9.3869,9.3869,64500.0
2009-06-09 11:30:00,11.89,11.9,11.88,11.9,33000.0,9.3869,9.3948,9.379,9.3948,33000.0
2009-06-09 11:35:00,11.9,11.9,11.89,11.9,30000.0,9.3948,9.3948,9.3869,9.3948,30000.0
2009-06-09 11:40:00,11.9,11.9,11.89,11.9,19000.0,9.3948,9.3948,9.3869,9.3948,19000.0
2009-06-09 11:45:00,11.9,11.9,11.89,11.89,41500.0,9.3948,9.3948,9.3869,9.3869,41500.0
2009-06-09 11:50:00,11.89,11.9,11.89,11.9,14000.0,9.3869,9.3948,9.3869,9.3948,14000.0
2009-06-09 11:55:00,11.89,11.9,11.89,11.9,13000.0,9.3869,9.3948,9.3869,9.3948,13000.0
2009-06-09 12:00:00,11.9,11.9,11.89,11.9,13500.0,9.3948,9.3948,9.3869,9.3948,13500.0
2009-06-09 12:05:00,11.9,11.92,11.9,11.92,29500.0,9.3948,9.4106,9.3948,9.4106,29500.0
2009-06-09 12:10:00,11.92,11.92,11.91,11.91,24000.0,9.4106,9.4106,9.4027,9.4027,24000.0
2009-06-09 12:15:00,11.91,11.92,11.91,11.91,30000.0,9.4027,9.4106,9.4027,9.4027,30000.0
2009-06-09 12:20:00,11.92,11.93,11.91,11.93,58500.0,9.4106,9.4185,9.4027,9.4185,58500.0
2009-06-09 12:25:00,11.93,11.96,11.93,11.95,50000.0,9.4185,9.4421,9.4185,9.4343,50000.0
2009-06-09 12:30:00,11.95,11.95,11.94,11.95,30000.0,9.4343,9.4343,9.4264,9.4343,30000.0
2009-06-09 12:35:00,11.95,11.95,11.95,11.95,21000.0,9.4343,9.4343,9.4343,9.4343,21000.0
2009-06-09 12:40:00,11.95,11.95,11.93,11.93,43000.0,9.4343,9.4343,9.4185,9.4185,43000.0
2009-06-09 12:45:00,11.93,11.95,11.93,11.95,55500.0,9.4185,9.4343,9.4185,9.4343,55500.0
2009-06-09 12:50:00,11.95,11.95,11.94,11.95,77000.0,9.4343,9.4343,9.4264,9.4343,77000.0
2009-06-09 12:55:00,11.95,11.95,11.94,11.95,22000.0,9.4343,9.4343,9.4264,9.4343,22000.0
2009-06-09 13:00:00,11.95,11.97,11.94,11.96,83500.0,9.4343,9.45,9.4264,9.4421,83500.0
2009-06-09 13:05:00,11.96,11.96,11.95,11.95,35000.0,9.4421,9.4421,9.4343,9.4343,35000.0
2009-06-09 13:10:00,11.95,11.95,11.92,11.93,55500.0,9.4343,9.4343,9.4106,9.4185,55500.0
2009-06-09 13:15:00,11.94,11.95,11.94,11.94,60500.0,9.4264,9.4343,9.4264,9.4264,60500.0
2009-06-09 13:20:00,11.95,11.95,11.94,11.94,75500.0,9.4343,9.4343,9.4264,9.4264,75500.0
2009-06-09 13:25:00,11.94,11.97,11.94,11.96,74500.0,9.4264,9.45,9.4264,9.4421,74500.0
2009-06-09 13:30:00,11.97,11.97,11.95,11.95,58000.0,9.45,9.45,9.4343,9.4343,58000.0
2009-06-09 13:35:00,11.95,11.96,11.94,11.96,114000.0,9.4343,9.4421,9.4264,9.4421,114000.0
2009-06-09 13:40:00,11.96,11.97,11.95,11.96,65500.0,9.4421,9.45,9.4343,9.4421,65500.0
2009-06-09 13:45:00,11.96,11.96,11.95,11.95,55000.0,9.4421,9.4421,9.4343,9.4343,55000.0
2009-06-09 13:50:00,11.95,11.97,11.95,11.97,49500.0,9.4343,9.45,9.4343,9.45,49500.0
2009-06-09 13:55:00,11.97,11.99,11.97,11.99,96000.0,9.45,9.4658,9.45,9.4658,96000.0
2009-06-09 14:00:00,11.99,11.99,11.97,11.98,69000.0,9.4658,9.4658,9.45,9.4579,69000.0
2009-06-09 14:05:00,11.98,11.99,11.98,11.99,79500.0,9.4579,9.4658,9.4579,9.4658,79500.0
2009-06-09 14:10:00,11.99,11.99,11.98,11.98,57500.0,9.4658,9.4658,9.4579,9.4579,57500.0
2009-06-09 14:15:00,11.99,12.01,11.99,12.01,91000.0,9.4658,9.4816,9.4658,9.4816,91000.0
2009-06-09 14:20:00,12.01,12.01,11.99,12.0,109000.0,9.4816,9.4816,9.4658,9.4737,109000.0
2009-06-09 14:25:00,12.0,12.01,12.0,12.01,34000.0,9.4737,9.4816,9.4737,9.4816,34000.0
2009-06-09 14:30:00,12.02,12.03,12.02,12.02,82500.0,9.4895,9.4974,9.4895,9.4895,82500.0
2009-06-09 14:35:00,12.03,12.03,12.02,12.03,120000.0,9.4974,9.4974,9.4895,9.4974,120000.0
2009-06-09 14:40:00,12.03,12.04,12.0,12.01,109500.0,9.4974,9.5053,9.4737,9.4816,109500.0
2009-06-09 14:45:00,12.01,12.01,11.99,12.0,62000.0,9.4816,9.4816,9.4658,9.4737,62000.0
2009-06-09 14:50:00,12.0,12.0,11.99,11.99,74000.0,9.4737,9.4737,9.4658,9.4658,74000.0
2009-06-09 14:55:00,11.98,12.0,11.98,12.0,92500.0,9.4579,9.4737,9.4579,9.4737,92500.0
2009-06-09 15:00:00,12.0,12.01,11.99,11.99,68000.0,9.4737,9.4816,9.4658,9.4658,68000.0
2009-06-09 15:05:00,11.98,11.99,11.98,11.99,62500.0,9.4579,9.4658,9.4579,9.4658,62500.0
2009-06-09 15:10:00,11.99,11.99,11.97,11.98,89500.0,9.4658,9.4658,9.45,9.4579,89500.0
2009-06-09 15:15:00,11.98,11.98,11.96,11.98,120500.0,9.4579,9.4579,9.4421,9.4579,120500.0
2009-06-09 15:20:00,11.98,11.98,11.96,11.97,105500.0,9.4579,9.4579,9.4421,9.45,105500.0
2009-06-09 15:25:00,11.97,11.98,11.97,11.97,51500.0,9.45,9.4579,9.45,9.45,51500.0
2009-06-09 15:30:00,11.97,11.98,11.96,11.98,107000.0,9.45,9.4579,9.4421,9.4579,107000.0
2009-06-09 15:35:00,11.98,12.0,11.98,11.99,91000.0,9.4579,9.4737,9.4579,9.4658,91000.0
2009-06-09 15:40:00,11.99,12.0,11.98,12.0,101500.0,9.4658,9.4737,9.4579,9.4737,101500.0
2009-06-09 15:45:00,11.99,12.0,11.96,11.98,107500.0,9.4658,9.4737,9.4421,9.4579,107500.0
2009-06-09 15:50:00,11.98,11.99,11.98,11.98,68000.0,9.4579,9.4658,9.4579,9.4579,68000.0
2009-06-09 15:55:00,11.98,11.99,11.95,11.95,402000.0,9.4579,9.4658,9.4343,9.4343,402000.0
2009-06-10 09:30:00,12.07,12.07,12.05,12.06,91000.0,9.529,9.529,9.5132,9.5211,91000.0
2009-06-10 09:35:00,12.04,12.05,12.03,12.04,22000.0,9.5053,9.5132,9.4974,9.5053,22000.0
2009-06-10 09:40:00,12.02,12.02,12.0,12.0,29500.0,9.4895,9.4895,9.4737,9.4737,29500.0
2009-06-10 09:45:00,11.99,12.0,11.95,11.95,53000.0,9.4658,9.4737,9.4343,9.4343,53000.0
2009-06-10 09:50:00,11.95,11.96,11.93,11.94,79000.0,9.4343,9.4421,9.4185,9.4264,79000.0
2009-06-10 09:55:00,11.94,11.97,11.93,11.97,62500.0,9.4264,9.45,9.4185,9.45,62500.0
2009-06-10 10:00:00,11.96,11.97,11.88,11.88,142500.0,9.4421,9.45,9.379,9.379,142500.0
2009-06-10 10:05:00,11.88,11.91,11.88,11.9,100000.0,9.379,9.4027,9.379,9.3948,100000.0
2009-06-10 10:10:00,11.91,11.91,11.86,11.86,67000.0,9.4027,9.4027,9.3632,9.3632,67000.0
2009-06-10 10:15:00,11.85,11.87,11.85,11.86,63000.0,9.3553,9.3711,9.3553,9.3632,63000.0
2009-06-10 10:20:00,11.86,11.88,11.85,11.88,40000.0,9.3632,9.379,9.3553,9.379,40000.0
2009-06-10 10:25:00,11.88,11.89,11.88,11.88,21500.0,9.379,9.3869,9.379,9.379,21500.0
2009-06-10 10:30:00,11.88,11.9,11.86,11.88,42500.0,9.379,9.3948,9.3632,9.379,42500.0
2009-06-10 10:35:00,11.87,11.89,11.87,11.88,59500.0,9.3711,9.3869,9.3711,9.379,59500.0
2009-06-10 10:40:00,11.88,11.88,11.86,11.87,32000.0,9.379,9.379,9.3632,9.3711,32000.0
2009-06-10 10:45:00,11.86,11.86,11.82,11.83,57500.0,9.3632,9.3632,9.3316,9.3395,57500.0
2009-06-10 10:50:00,11.83,11.85,11.83,11.85,161000.0,9.3395,9.3553,9.3395,9.3553,161000.0
2009-06-10 10:55:00,11.85,11.86,11.85,11.86,22500.0,9.3553,9.3632,9.3553,9.3632,22500.0
2009-06-10 11:00:00,11.85,11.86,11.83,11.85,92000.0,9.3553,9.3632,9.3395,9.3553,92000.0
2009-06-10 11:05:00,11.85,11.85,11.83,11.84,48500.0,9.3553,9.3553,9.3395,9.3474,48500.0
2009-06-10 11:10:00,11.83,11.85,11.83,11.84,21500.0,9.3395,9.3553,9.3395,9.3474,21500.0
2009-06-10 11:15:00,11.84,11.84,11.81,11.82,38000.0,9.3474,9.3474,9.3237,9.3316,38000.0
2009-06-10 11:20:00,11.83,11.84,11.82,11.84,41000.0,9.3395,9.3474,9.3316,9.3474,41000.0
2009-06-10 11:25:00,11.85,11.86,11.84,11.86,28000.0,9.3553,9.3632,9.3474,9.3632,28000.0
2009-06-10 11:30:00,11.86,11.87,11.86,11.87,28500.0,9.3632,9.3711,9.3632,9.3711,28500.0
2009-06-10 11:35:00,11.87,11.88,11.87,11.88,18500.0,9.3711,9.379,9.3711,9.379,18500.0
2009-06-10 11:40:00,11.88,11.88,11.87,11.88,24500.0,9.379,9.379,9.3711,9.379,24500.0
2009-06-10 11:45:00,11.88,11.88,11.87,11.87,22500.0,9.379,9.379,9.3711,9.3711,22500.0
2009-06-10 11:50:00,11.87,11.88,11.87,11.88,26000.0,9.3711,9.379,9.3711,9.379,26000.0
2009-06-10 11:55:00,11.88,11.88,11.87,11.87,27500.0,9.379,9.379,9.3711,9.3711,27500.0
2009-06-10 12:00:00,11.87,11.9,11.87,11.89,75000.0,9.3711,9.3948,9.3711,9.3869,75000.0
2009-06-10 12:05:00,11.89,11.89,11.88,11.89,63000.0,9.3869,9.3869,9.379,9.3869,63000.0
2009-06-10 12:10:00,11.89,11.9,11.89,11.9,32500.0,9.3869,9.3948,9.3869,9.3948,32500.0
2009-06-10 12:15:00,11.9,11.92,11.9,11.91,49000.0,9.3948,9.4106,9.3948,9.4027,49000.0
2009-06-10 12:20:00,11.92,11.92,11.88,11.88,65500.0,9.4106,9.4106,9.379,9.379,65500.0
2009-06-10 12:25:00,11.89,11.91,11.89,11.9,58500.0,9.3869,9.4027,9.3869,9.3948,58500.0
2009-06-10 12:30:00,11.9,11.9,11.88,11.88,57000.0,9.3948,9.3948,9.379,9.379,57000.0
2009-06-10 12:35:00,11.88,11.9,11.88,11.9,15500.0,9.379,9.3948,9.379,9.3948,15500.0
2009-06-10 12:40:00,11.9,11.9,11.89,11.89,19500.0,9.3948,9.3948,9.3869,9.3869,19500.0
2009-06-10 12:45:00,11.89,11.89,11.88,11.88,76000.0,9.3869,9.3869,9.379,9.379,76000.0
2009-06-10 12:50:00,11.88,11.89,11.88,11.89,61500.0,9.379,9.3869,9.379,9.3869,61500.0
2009-06-10 12:55:00,11.89,11.89,11.89,11.89,42500.0,9.3869,9.3869,9.3869,9.3869,42500.0
2009-06-10 13:00:00,11.89,11.89,11.83,11.83,160000.0,9.3869,9.3869,9.3395,9.3395,160000.0
2009-06-10 13:05:00,11.83,11.84,11.82,11.83,90000.0,9.3395,9.3474,9.3316,9.3395,90000.0
2009-06-10 13:10:00,11.83,11.84,11.83,11.83,209000.0,9.3395,9.3474,9.3395,9.3395,209000.0
2009-06-10 13:15:00,11.83,11.83,11.82,11.82,202500.0,9.3395,9.3395,9.3316,9.3316,202500.0
2009-06-10 13:20:00,11.82,11.82,11.8,11.81,235000.0,9.3316,9.3316,9.3158,9.3237,235000.0
2009-06-10 13:25:00,11.8,11.82,11.8,11.8,144500.0,9.3158,9.3316,9.3158,9.3158,144500.0
2009-06-10 13:30:00,11.8,11.81,11.8,11.8,76000.0,9.3158,9.3237,9.3158,9.3158,76000.0
2009-06-10 13:35:00,11.8,11.8,11.77,11.78,62500.0,9.3158,9.3158,9.2921,9.3,62500.0
2009-06-10 13:40:00,11.77,11.78,11.77,11.77,69500.0,9.2921,9.3,9.2921,9.2921,69500.0
2009-06-10 13:45:00,11.77,11.77,11.75,11.76,42000.0,9.2921,9.2921,9.2764,9.2843,42000.0
2009-06-10 13:50:00,11.76,11.78,11.76,11.77,131500.0,9.2843,9.3,9.2843,9.2921,131500.0
2009-06-10 13:55:00,11.76,11.78,11.76,11.78,86000.0,9.2843,9.3,9.2843,9.3,86000.0
2009-06-10 14:00:00,11.78,11.78,11.75,11.77,118500.0,9.3,9.3,9.2764,9.2921,118500.0
2009-06-10 14:05:00,11.77,11.77,11.74,11.77,121000.0,9.2921,9.2921,9.2685,9.2921,121000.0
2009-06-10 14:10:00,11.77,11.81,11.77,11.81,61500.0,9.2921,9.3237,9.2921,9.3237,61500.0
2009-06-10 14:15:00,11.8,11.81,11.8,11.8,42000.0,9.3158,9.3237,9.3158,9.3158,42000.0
2009-06-10 14:20:00,11.81,11.82,11.81,11.81,96500.0,9.3237,9.3316,9.3237,9.3237,96500.0
2009-06-10 14:25:00,11.8,11.82,11.8,11.81,72500.0,9.3158,9.3316,9.3158,9.3237,72500.0
2009-06-10 14:30:00,11.81,11.81,11.79,11.81,66000.0,9.3237,9.3237,9.3079,9.3237,66000.0
2009-06-10 14:35:00,11.81,11.85,11.81,11.84,71500.0,9.3237,9.3553,9.3237,9.3474,71500.0
2009-06-10 14:40:00,11.83,11.84,11.83,11.83,50000.0,9.3395,9.3474,9.3395,9.3395,50000.0
2009-06-10 14:45:00,11.84,11.85,11.83,11.85,28000.0,9.3474,9.3553,9.3395,9.3553,28000.0
2009-06-10 14:50:00,11.85,11.88,11.83,11.87,104000.0,9.3553,9.379,9.3395,9.3711,104000.0
2009-06-10 14:55:00,11.87,11.89,11.86,11.86,53500.0,9.3711,9.3869,9.3632,9.3632,53500.0
2009-06-10 15:00:00,11.87,11.87,11.85,11.86,46500.0,9.3711,9.3711,9.3553,9.3632,46500.0
2009-06-10 15:05:00,11.85,11.85,11.82,11.83,55500.0,9.3553,9.3553,9.3316,9.3395,55500.0
2009-06-10 15:10:00,11.83,11.85,11.83,11.84,84000.0,9.3395,9.3553,9.3395,9.3474,84000.0
2009-06-10 15:15:00,11.84,11.84,11.81,11.83,89000.0,9.3474,9.3474,9.3237,9.3395,89000.0
2009-06-10 15:20:00,11.83,11.85,11.83,11.84,79000.0,9.3395,9.3553,9.3395,9.3474,79000.0
2009-06-10 15:25:00,11.84,11.85,11.82,11.83,128000.0,9.3474,9.3553,9.3316,9.3395,128000.0
2009-06-10 15:30:00,11.83,11.88,11.83,11.87,131500.0,9.3395,9.379,9.3395,9.3711,131500.0
2009-06-10 15:35:00,11.87,11.9,11.87,11.88,150000.0,9.3711,9.3948,9.3711,9.379,150000.0
2009-06-10 15:40:00,11.88,11.9,11.86,11.9,100500.0,9.379,9.3948,9.3632,9.3948,100500.0
2009-06-10 15:45:00,11.9,11.91,11.89,11.89,65000.0,9.3948,9.4027,9.3869,9.3869,65000.0
2009-06-10 15:50:00,11.89,11.91,11.87,11.91,87000.0,9.3869,9.4027,9.3711,9.4027,87000.0
2009-06-10 15:55:00,11.91,11.92,11.9,11.91,226000.0,9.4027,9.4106,9.3948,9.4027,226000.0
2009-06-11 09:30:00,11.95,11.99,11.95,11.97,114500.0,9.4343,9.4658,9.4343,9.45,114500.0
2009-06-11 09:35:00,11.98,12.01,11.98,11.99,93500.0,9.4579,9.4816,9.4579,9.4658,93500.0
2009-06-11 09:40:00,11.98,12.0,11.98,11.99,50000.0,9.4579,9.4737,9.4579,9.4658,50000.0
2009-06-11 09:45:00,12.0,12.08,12.0,12.06,89500.0,9.4737,9.5369,9.4737,9.5211,89500.0
2009-06-11 09:50:00,12.06,12.07,12.05,12.06,35000.0,9.5211,9.529,9.5132,9.5211,35000.0
2009-06-11 09:55:00,12.05,12.05,12.03,12.03,75000.0,9.5132,9.5132,9.4974,9.4974,75000.0
2009-06-11 10:00:00,12.03,12.04,12.01,12.01,54500.0,9.4974,9.5053,9.4816,9.4816,54500.0
2009-06-11 10:05:00,12.01,12.04,12.0,12.04,66500.0,9.4816,9.5053,9.4737,9.5053,66500.0
2009-06-11 10:10:00,12.04,12.05,12.03,12.04,49000.0,9.5053,9.5132,9.4974,9.5053,49000.0
2009-06-11 10:15:00,12.05,12.07,12.04,12.04,70000.0,9.5132,9.529,9.5053,9.5053,70000.0
2009-06-11 10:20:00,12.04,12.04,12.01,12.02,67000.0,9.5053,9.5053,9.4816,9.4895,67000.0
2009-06-11 10:25:00,12.02,12.02,12.02,12.02,23500.0,9.4895,9.4895,9.4895,9.4895,23500.0
2009-06-11 10:30:00,12.03,12.04,12.01,12.02,59000.0,9.4974,9.5053,9.4816,9.4895,59000.0
2009-06-11 10:35:00,12.01,12.02,12.0,12.01,34000.0,9.4816,9.4895,9.4737,9.4816,34000.0
2009-06-11 10:40:00,12.01,12.03,12.0,12.02,48500.0,9.4816,9.4974,9.4737,9.4895,48500.0
2009-06-11 10:45:00,12.01,12.03,12.01,12.03,37000.0,9.4816,9.4974,9.4816,9.4974,37000.0
2009-06-11 10:50:00,12.03,12.04,12.02,12.02,29500.0,9.4974,9.5053,9.4895,9.4895,29500.0
2009-06-11 10:55:00,12.02,12.03,12.0,12.0,60000.0,9.4895,9.4974,9.4737,9.4737,60000.0
2009-06-11 11:00:00,11.99,11.99,11.97,11.98,33000.0,9.4658,9.4658,9.45,9.4579,33000.0
2009-06-11 11:05:00,11.98,11.99,11.97,11.97,23500.0,9.4579,9.4658,9.45,9.45,23500.0
2009-06-11 11:10:00,11.97,11.98,11.97,11.98,33000.0,9.45,9.4579,9.45,9.4579,33000.0
2009-06-11 11:15:00,11.97,12.0,11.97,12.0,22000.0,9.45,9.4737,9.45,9.4737,22000.0
2009-06-11 11:20:00,12.0,12.0,11.99,12.0,29000.0,9.4737,9.4737,9.4658,9.4737,29000.0
2009-06-11 11:25:00,11.99,12.0,11.99,12.0,36500.0,9.4658,9.4737,9.4658,9.4737,36500.0
2009-06-11 11:30:00,12.0,12.0,11.98,11.98,33500.0,9.4737,9.4737,9.4579,9.4579,33500.0
2009-06-11 11:35:00,11.98,11.98,11.98,11.98,20000.0,9.4579,9.4579,9.4579,9.4579,20000.0
2009-06-11 11:40:00,11.99,11.99,11.97,11.97,41000.0,9.4658,9.4658,9.45,9.45,41000.0
2009-06-11 11:45:00,11.97,11.98,11.97,11.97,23500.0,9.45,9.4579,9.45,9.45,23500.0
2009-06-11 11:50:00,11.97,11.99,11.97,11.99,30000.0,9.45,9.4658,9.45,9.4658,30000.0
2009-06-11 11:55:00,11.99,12.0,11.98,11.98,30000.0,9.4658,9.4737,9.4579,9.4579,30000.0
2009-06-11 12:00:00,11.98,11.98,11.96,11.98,75500.0,9.4579,9.4579,9.4421,9.4579,75500.0
2009-06-11 12:05:00,11.98,11.98,11.96,11.97,44000.0,9.4579,9.4579,9.4421,9.45,44000.0
2009-06-11 12:10:00,11.97,11.98,11.95,11.96,74000.0,9.45,9.4579,9.4343,9.4421,74000.0
2009-06-11 12:15:00,11.96,11.97,11.96,11.96,44500.0,9.4421,9.45,9.4421,9.4421,44500.0
2009-06-11 12:20:00,11.97,11.98,11.97,11.98,65000.0,9.45,9.4579,9.45,9.4579,65000.0
2009-06-11 12:25:00,11.98,11.98,11.96,11.96,37000.0,9.4579,9.4579,9.4421,9.4421,37000.0
2009-06-11 12:30:00,11.96,11.98,11.96,11.98,84000.0,9.4421,9.4579,9.4421,9.4579,84000.0
2009-06-11 12:35:00,11.98,11.99,11.97,11.98,37500.0,9.4579,9.4658,9.45,9.4579,37500.0
2009-06-11 12:40:00,11.98,11.99,11.98,11.99,33500.0,9.4579,9.4658,9.4579,9.4658,33500.0
2009-06-11 12:45:00,12.0,12.0,11.99,11.99,31000.0,9.4737,9.4737,9.4658,9.4658,31000.0
2009-06-11 12:50:00,11.99,12.0,11.99,12.0,67500.0,9.4658,9.4737,9.4658,9.4737,67500.0
2009-06-11 12:55:00,12.0,12.02,12.0,12.02,48500.0,9.4737,9.4895,9.4737,9.4895,48500.0
2009-06-11 13:00:00,12.02,12.06,12.01,12.03,64500.0,9.4895,9.5211,9.4816,9.4974,64500.0
2009-06-11 13:05:00,12.03,12.03,12.01,12.02,69000.0,9.4974,9.4974,9.4816,9.4895,69000.0
2009-06-11 13:10:00,12.02,12.04,12.01,12.02,102500.0,9.4895,9.5053,9.4816,9.4895,102500.0
2009-06-11 13:15:00,12.02,12.04,12.02,12.04,59000.0,9.4895,9.5053,9.4895,9.5053,59000.0
2009-06-11 13:20:00,12.04,12.07,12.04,12.07,43000.0,9.5053,9.529,9.5053,9.529,43000.0
2009-06-11 13:25:00,12.06,12.09,12.06,12.09,37500.0,9.5211,9.5448,9.5211,9.5448,37500.0
2009-06-11 13:30:00,12.1,12.1,12.09,12.09,72500.0,9.5527,9.5527,9.5448,9.5448,72500.0
2009-06-11 13:35:00,12.09,12.09,12.08,12.08,27000.0,9.5448,9.5448,9.5369,9.5369,27000.0
2009-06-11 13:40:00,12.08,12.08,12.06,12.07,46000.0,9.5369,9.5369,9.5211,9.529,46000.0
2009-06-11 13:45:00,12.07,12.09,12.07,12.07,53500.0,9.529,9.5448,9.529,9.529,53500.0
2009-06-11 13:50:00,12.07,12.07,12.05,12.06,41500.0,9.529,9.529,9.5132,9.5211,41500.0
2009-06-11 13:55:00,12.06,12.07,12.06,12.07,61000.0,9.5211,9.529,9.5211,9.529,61000.0
2009-06-11 14:00:00,12.07,12.07,12.04,12.05,88000.0,9.529,9.529,9.5053,9.5132,88000.0
2009-06-11 14:05:00,12.05,12.06,12.04,12.04,44500.0,9.5132,9.5211,9.5053,9.5053,44500.0
2009-06-11 14:10:00,12.04,12.05,12.03,12.04,109500.0,9.5053,9.5132,9.4974,9.5053,109500.0
2009-06-11 14:15:00,12.05,12.06,12.03,12.06,139500.0,9.5132,9.5211,9.4974,9.5211,139500.0
2009-06-11 14:20:00,12.05,12.06,12.03,12.04,113000.0,9.5132,9.5211,9.4974,9.5053,113000.0
2009-06-11 14:25:00,12.04,12.06,12.04,12.05,26000.0,9.5053,9.5211,9.5053,9.5132,26000.0
2009-06-11 14:30:00,12.06,12.06,12.05,12.05,29500.0,9.5211,9.5211,9.5132,9.5132,29500.0
2009-06-11 14:35:00,12.05,12.06,12.02,12.03,127000.0,9.5132,9.5211,9.4895,9.4974,127000.0
2009-06-11 14:40:00,12.03,12.03,12.02,12.03,32000.0,9.4974,9.4974,9.4895,9.4974,32000.0
2009-06-11 14:45:00,12.03,12.04,12.02,12.03,75000.0,9.4974,9.5053,9.4895,9.4974,75000.0
2009-06-11 14:50:00,12.03,12.05,12.02,12.04,77500.0,9.4974,9.5132,9.4895,9.5053,77500.0
2009-06-11 14:55:00,12.04,12.06,12.04,12.05,83500.0,9.5053,9.5211,9.5053,9.5132,83500.0
2009-06-11 15:00:00,12.05,12.06,12.03,12.04,64500.0,9.5132,9.5211,9.4974,9.5053,64500.0
2009-06-11 15:05:00,12.04,12.06,12.04,12.05,111000.0,9.5053,9.5211,9.5053,9.5132,111000.0
2009-06-11 15:10:00,12.05,12.05,12.03,12.04,64500.0,9.5132,9.5132,9.4974,9.5053,64500.0
2009-06-11 15:15:00,12.04,12.06,12.04,12.04,84500.0,9.5053,9.5211,9.5053,9.5053,84500.0
2009-06-11 15:20:00,12.04,12.05,12.02,12.05,59000.0,9.5053,9.5132,9.4895,9.5132,59000.0
2009-06-11 15:25:00,12.05,12.05,12.02,12.02,46500.0,9.5132,9.5132,9.4895,9.4895,46500.0
2009-06-11 15:30:00,12.02,12.02,11.97,12.0,403000.0,9.4895,9.4895,9.45,9.4737,403000.0
2009-06-11 15:35:00,12.0,12.03,11.99,12.02,70500.0,9.4737,9.4974,9.4658,9.4895,70500.0
2009-06-11 15:40:00,12.01,12.03,12.0,12.01,131000.0,9.4816,9.4974,9.4737,9.4816,131000.0
2009-06-11 15:45:00,12.01,12.03,12.01,12.02,94000.0,9.4816,9.4974,9.4816,9.4895,94000.0
2009-06-11 15:50:00,12.03,12.03,12.0,12.01,80500.0,9.4974,9.4974,9.4737,9.4816,80500.0
2009-06-11 15:55:00,12.01,12.01,11.96,11.96,356500.0,9.4816,9.4816,9.4421,9.4421,356500.0
2009-06-12 09:30:00,11.89,11.91,11.87,11.88,92000.0,9.3869,9.4027,9.3711,9.379,92000.0
2009-06-12 09:35:00,11.86,11.87,11.83,11.86,68500.0,9.3632,9.3711,9.3395,9.3632,68500.0
2009-06-12 09:40:00,11.86,11.87,11.83,11.84,62500.0,9.3632,9.3711,9.3395,9.3474,62500.0
2009-06-12 09:45:00,11.84,11.86,11.84,11.84,93000.0,9.3474,9.3632,9.3474,9.3474,93000.0
2009-06-12 09:50:00,11.85,11.87,11.84,11.85,91000.0,9.3553,9.3711,9.3474,9.3553,91000.0
2009-06-12 09:55:00,11.85,11.85,11.81,11.81,63500.0,9.3553,9.3553,9.3237,9.3237,63500.0
2009-06-12 10:00:00,11.81,11.81,11.78,11.79,52500.0,9.3237,9.3237,9.3,9.3079,52500.0
2009-06-12 10:05:00,11.79,11.8,11.78,11.79,31500.0,9.3079,9.3158,9.3,9.3079,31500.0
2009-06-12 10:10:00,11.79,11.81,11.78,11.81,83500.0,9.3079,9.3237,9.3,9.3237,83500.0
2009-06-12 10:15:00,11.81,11.83,11.81,11.83,35000.0,9.3237,9.3395,9.3237,9.3395,35000.0
2009-06-12 10:20:00,11.83,11.86,11.83,11.84,28500.0,9.3395,9.3632,9.3395,9.3474,28500.0
2009-06-12 10:25:00,11.84,11.84,11.81,11.81,47500.0,9.3474,9.3474,9.3237,9.3237,47500.0
2009-06-12 10:30:00,11.81,11.82,11.8,11.81,34500.0,9.3237,9.3316,9.3158,9.3237,34500.0
2009-06-12 10:35:00,11.81,11.84,11.81,11.84,46500.0,9.3237,9.3474,9.3237,9.3474,46500.0
2009-06-12 10:40:00,11.84,11.86,11.84,11.86,37500.0,9.3474,9.3632,9.3474,9.3632,37500.0
2009-06-12 10:45:00,11.86,11.86,11.85,11.85,40000.0,9.3632,9.3632,9.3553,9.3553,40000.0
2009-06-12 10:50:00,11.85,11.87,11.85,11.86,50000.0,9.3553,9.3711,9.3553,9.3632,50000.0
2009-06-12 10:55:00,11.86,11.86,11.84,11.84,55000.0,9.3632,9.3632,9.3474,9.3474,55000.0
2009-06-12 11:00:00,11.84,11.85,11.83,11.83,32500.0,9.3474,9.3553,9.3395,9.3395,32500.0
2009-06-12 11:05:00,11.84,11.84,11.82,11.82,58500.0,9.3474,9.3474,9.3316,9.3316,58500.0
2009-06-12 11:10:00,11.82,11.83,11.82,11.82,23500.0,9.3316,9.3395,9.3316,9.3316,23500.0
2009-06-12 11:15:00,11.82,11.82,11.81,11.81,24000.0,9.3316,9.3316,9.3237,9.3237,24000.0
2009-06-12 11:20:00,11.81,11.81,11.81,11.81,15000.0,9.3237,9.3237,9.3237,9.3237,15000.0
2009-06-12 11:25:00,11.81,11.82,11.8,11.81,62500.0,9.3237,9.3316,9.3158,9.3237,62500.0
2009-06-12 11:30:00,11.81,11.83,11.81,11.83,47500.0,9.3237,9.3395,9.3237,9.3395,47500.0
2009-06-12 11:35:00,11.83,11.83,11.82,11.83,17500.0,9.3395,9.3395,9.3316,9.3395,17500.0
2009-06-12 11:40:00,11.83,11.83,11.8,11.81,23500.0,9.3395,9.3395,9.3158,9.3237,23500.0
2009-06-12 11:45:00,11.8,11.82,11.79,11.81,59000.0,9.3158,9.3316,9.3079,9.3237,59000.0
2009-06-12 11:50:00,11.81,11.82,11.81,11.81,18000.0,9.3237,9.3316,9.3237,9.3237,18000.0
2009-06-12 11:55:00,11.81,11.82,11.81,11.81,30000.0,9.3237,9.3316,9.3237,9.3237,30000.0
2009-06-12 12:00:00,11.81,11.82,11.81,11.82,46000.0,9.3237,9.3316,9.3237,9.3316,46000.0
2009-06-12 12:05:00,11.82,11.82,11.81,11.82,18500.0,9.3316,9.3316,9.3237,9.3316,18500.0
2009-06-12 12:10:00,11.82,11.83,11.82,11.83,21500.0,9.3316,9.3395,9.3316,9.3395,21500.0
2009-06-12 12:15:00,11.83,11.83,11.83,11.83,19000.0,9.3395,9.3395,9.3395,9.3395,19000.0
2009-06-12 12:20:00,11.83,11.83,11.82,11.82,53500.0,9.3395,9.3395,9.3316,9.3316,53500.0
2009-06-12 12:25:00,11.83,11.83,11.83,11.83,19500.0,9.3395,9.3395,9.3395,9.3395,19500.0
2009-06-12 12:30:00,11.83,11.83,11.8,11.81,24500.0,9.3395,9.3395,9.3158,9.3237,24500.0
2009-06-12 12:35:00,11.81,11.82,11.8,11.82,56500.0,9.3237,9.3316,9.3158,9.3316,56500.0
2009-06-12 12:40:00,11.81,11.81,11.81,11.81,9500.0,9.3237,9.3237,9.3237,9.3237,9500.0
2009-06-12 12:45:00,11.81,11.83,11.81,11.82,46500.0,9.3237,9.3395,9.3237,9.3316,46500.0
2009-06-12 12:50:00,11.81,11.82,11.8,11.81,39500.0,9.3237,9.3316,9.3158,9.3237,39500.0
2009-06-12 12:55:00,11.81,11.84,11.81,11.83,69000.0,9.3237,9.3474,9.3237,9.3395,69000.0
2009-06-12 13:00:00,11.84,11.85,11.83,11.83,47000.0,9.3474,9.3553,9.3395,9.3395,47000.0
2009-06-12 13:05:00,11.84,11.84,11.82,11.83,87500.0,9.3474,9.3474,9.3316,9.3395,87500.0
2009-06-12 13:10:00,11.83,11.83,11.83,11.83,42500.0,9.3395,9.3395,9.3395,9.3395,42500.0
2009-06-12 13:15:00,11.83,11.85,11.83,11.84,59000.0,9.3395,9.3553,9.3395,9.3474,59000.0
2009-06-12 13:20:00,11.84,11.85,11.83,11.84,47000.0,9.3474,9.3553,9.3395,9.3474,47000.0
2009-06-12 13:25:00,11.84,11.84,11.83,11.83,19000.0,9.3474,9.3474,9.3395,9.3395,19000.0
2009-06-12 13:30:00,11.84,11.84,11.83,11.83,27500.0,9.3474,9.3474,9.3395,9.3395,27500.0
2009-06-12 13:35:00,11.84,11.85,11.84,11.85,33500.0,9.3474,9.3553,9.3474,9.3553,33500.0
2009-06-12 13:40:00,11.86,11.86,11.85,11.85,43500.0,9.3632,9.3632,9.3553,9.3553,43500.0
2009-06-12 13:45:00,11.85,11.86,11.85,11.86,15000.0,9.3553,9.3632,9.3553,9.3632,15000.0
2009-06-12 13:50:00,11.86,11.88,11.86,11.87,53000.0,9.3632,9.379,9.3632,9.3711,53000.0
2009-06-12 13:55:00,11.87,11.88,11.87,11.88,18500.0,9.3711,9.379,9.3711,9.379,18500.0
2009-06-12 14:00:00,11.88,11.88,11.86,11.86,35000.0,9.379,9.379,9.3632,9.3632,35000.0
2009-06-12 14:05:00,11.86,11.87,11.86,11.86,28500.0,9.3632,9.3711,9.3632,9.3632,28500.0
2009-06-12 14:10:00,11.86,11.87,11.86,11.87,31500.0,9.3632,9.3711,9.3632,9.3711,31500.0
2009-06-12 14:15:00,11.87,11.88,11.87,11.87,17500.0,9.3711,9.379,9.3711,9.3711,17500.0
2009-06-12 14:20:00,11.87,11.88,11.87,11.87,29000.0,9.3711,9.379,9.3711,9.3711,29000.0
2009-06-12 14:25:00,11.87,11.87,11.85,11.87,57500.0,9.3711,9.3711,9.3553,9.3711,57500.0
2009-06-12 14:30:00,11.87,11.89,11.87,11.89,46500.0,9.3711,9.3869,9.3711,9.3869,46500.0
2009-06-12 14:35:00,11.89,11.89,11.88,11.89,36000.0,9.3869,9.3869,9.379,9.3869,36000.0
2009-06-12 14:40:00,11.89,11.95,11.89,11.92,68500.0,9.3869,9.4343,9.3869,9.4106,68500.0
2009-06-12 14:45:00,11.93,11.94,11.91,11.91,75000.0,9.4185,9.4264,9.4027,9.4027,75000.0
2009-06-12 14:50:00,11.91,11.92,11.91,11.92,27500.0,9.4027,9.4106,9.4027,9.4106,27500.0
2009-06-12 14:55:00,11.92,11.93,11.91,11.92,21000.0,9.4106,9.4185,9.4027,9.4106,21000.0
2009-06-12 15:00:00,11.93,11.94,11.93,11.94,83000.0,9.4185,9.4264,9.4185,9.4264,83000.0
2009-06-12 15:05:00,11.94,11.94,11.93,11.93,46500.0,9.4264,9.4264,9.4185,9.4185,46500.0
2009-06-12 15:10:00,11.93,11.95,11.93,11.93,92500.0,9.4185,9.4343,9.4185,9.4185,92500.0
2009-06-12 15:15:00,11.93,11.95,11.93,11.94,50500.0,9.4185,9.4343,9.4185,9.4264,50500.0
2009-06-12 15:20:00,11.94,11.94,11.93,11.93,37500.0,9.4264,9.4264,9.4185,9.4185,37500.0
2009-06-12 15:25:00,11.93,11.94,11.93,11.94,58000.0,9.4185,9.4264,9.4185,9.4264,58000.0
2009-06-12 15:30:00,11.94,11.95,11.93,11.94,88500.0,9.4264,9.4343,9.4185,9.4264,88500.0
2009-06-12 15:35:00,11.92,11.92,11.9,11.9,70000.0,9.4106,9.4106,9.3948,9.3948,70000.0
2009-06-12 15:40:00,11.9,11.92,11.9,11.91,24500.0,9.3948,9.4106,9.3948,9.4027,24500.0
2009-06-12 15:45:00,11.91,11.91,11.89,11.9,23000.0,9.4027,9.4027,9.3869,9.3948,23000.0
2009-06-12 15:50:00,11.9,11.93,11.9,11.91,39000.0,9.3948,9.4185,9.3948,9.4027,39000.0
2009-06-12 15:55:00,11.91,11.95,11.91,11.95,378000.0,9.4027,9.4343,9.4027,9.4343,378000.0
2009-06-15 09:30:00,11.8,11.81,11.74,11.74,117500.0,9.3158,9.3237,9.2685,9.2685,117500.0
2009-06-15 09:35:00,11.74,11.76,11.72,11.76,219500.0,9.2685,9.2843,9.2527,9.2843,219500.0
2009-06-15 09:40:00,11.76,11.76,11.69,11.69,101500.0,9.2843,9.2843,9.229,9.229,101500.0
2009-06-15 09:45:00,11.69,11.69,11.61,11.63,141000.0,9.229,9.229,9.1658,9.1816,141000.0
2009-06-15 09:50:00,11.63,11.65,11.61,11.65,45000.0,9.1816,9.1974,9.1658,9.1974,45000.0
2009-06-15 09:55:00,11.65,11.68,11.64,11.67,36500.0,9.1974,9.2211,9.1895,9.2132,36500.0
2009-06-15 10:00:00,11.67,11.67,11.66,11.66,85000.0,9.2132,9.2132,9.2053,9.2053,85000.0
2009-06-15 10:05:00,11.65,11.66,11.65,11.66,48000.0,9.1974,9.2053,9.1974,9.2053,48000.0
2009-06-15 10:10:00,11.66,11.67,11.66,11.66,38000.0,9.2053,9.2132,9.2053,9.2053,38000.0
2009-06-15 10:15:00,11.66,11.66,11.64,11.66,44500.0,9.2053,9.2053,9.1895,9.2053,44500.0
2009-06-15 10:20:00,11.65,11.66,11.65,11.65,33500.0,9.1974,9.2053,9.1974,9.1974,33500.0
2009-06-15 10:25:00,11.66,11.66,11.65,11.65,95500.0,9.2053,9.2053,9.1974,9.1974,95500.0
2009-06-15 10:30:00,11.65,11.65,11.59,11.6,118000.0,9.1974,9.1974,9.15,9.1579,118000.0
2009-06-15 10:35:00,11.6,11.6,11.57,11.57,79000.0,9.1579,9.1579,9.1343,9.1343,79000.0
2009-06-15 10:40:00,11.57,11.58,11.55,11.56,93000.0,9.1343,9.1421,9.1185,9.1264,93000.0
2009-06-15 10:45:00,11.56,11.59,11.55,11.58,100000.0,9.1264,9.15,9.1185,9.1421,100000.0
2009-06-15 10:50:00,11.58,11.6,11.57,11.59,52500.0,9.1421,9.1579,9.1343,9.15,52500.0
2009-06-15 10:55:00,11.6,11.6,11.58,11.59,25000.0,9.1579,9.1579,9.1421,9.15,25000.0
2009-06-15 11:00:00,11.59,11.59,11.57,11.58,64500.0,9.15,9.15,9.1343,9.1421,64500.0
2009-06-15 11:05:00,11.58,11.58,11.56,11.56,69500.0,9.1421,9.1421,9.1264,9.1264,69500.0
2009-06-15 11:10:00,11.56,11.57,11.56,11.57,33500.0,9.1264,9.1343,9.1264,9.1343,33500.0
2009-06-15 11:15:00,11.57,11.58,11.55,11.57,31000.0,9.1343,9.1421,9.1185,9.1343,31000.0
2009-06-15 11:20:00,11.56,11.56,11.55,11.56,21000.0,9.1264,9.1264,9.1185,9.1264,21000.0
2009-06-15 11:25:00,11.56,11.57,11.55,11.56,33500.0,9.1264,9.1343,9.1185,9.1264,33500.0
2009-06-15 11:30:00,11.57,11.58,11.56,11.58,37500.0,9.1343,9.1421,9.1264,9.1421,37500.0
2009-06-15 11:35:00,11.57,11.58,11.57,11.57,23000.0,9.1343,9.1421,9.1343,9.1343,23000.0
2009-06-15 11:40:00,11.57,11.59,11.57,11.59,22500.0,9.1343,9.15,9.1343,9.15,22500.0
2009-06-15 11:45:00,11.59,11.61,11.59,11.6,57000.0,9.15,9.1658,9.15,9.1579,57000.0
2009-06-15 11:50:00,11.59,11.59,11.58,11.59,68000.0,9.15,9.15,9.1421,9.15,68000.0
2009-06-15 11:55:00,11.59,11.59,11.58,11.58,42500.0,9.15,9.15,9.1421,9.1421,42500.0
2009-06-15 12:00:00,11.59,11.59,11.58,11.58,52000.0,9.15,9.15,9.1421,9.1421,52000.0
2009-06-15 12:05:00,11.58,11.59,11.57,11.58,81500.0,9.1421,9.15,9.1343,9.1421,81500.0
2009-06-15 12:10:00,11.58,11.58,11.57,11.58,48500.0,9.1421,9.1421,9.1343,9.1421,48500.0
2009-06-15 12:15:00,11.58,11.58,11.57,11.57,30500.0,9.1421,9.1421,9.1343,9.1343,30500.0
2009-06-15 12:20:00,11.58,11.59,11.58,11.58,41500.0,9.1421,9.15,9.1421,9.1421,41500.0
2009-06-15 12:25:00,11.58,11.58,11.56,11.57,30000.0,9.1421,9.1421,9.1264,9.1343,30000.0
2009-06-15 12:30:00,11.57,11.59,11.57,11.59,54500.0,9.1343,9.15,9.1343,9.15,54500.0
2009-06-15 12:35:00,11.59,11.61,11.59,11.6,38000.0,9.15,9.1658,9.15,9.1579,38000.0
2009-06-15 12:40:00,11.6,11.61,11.6,11.61,25500.0,9.1579,9.1658,9.1579,9.1658,25500.0
2009-06-15 12:45:00,11.61,11.61,11.59,11.6,94000.0,9.1658,9.1658,9.15,9.1579,94000.0
2009-06-15 12:50:00,11.59,11.61,11.58,11.59,74500.0,9.15,9.1658,9.1421,9.15,74500.0
2009-06-15 12:55:00,11.59,11.61,11.59,11.61,17500.0,9.15,9.1658,9.15,9.1658,17500.0
2009-06-15 13:00:00,11.61,11.61,11.58,11.58,80000.0,9.1658,9.1658,9.1421,9.1421,80000.0
2009-06-15 13:05:00,11.57,11.6,11.57,11.59,41000.0,9.1343,9.1579,9.1343,9.15,41000.0
2009-06-15 13:10:00,11.59,11.61,11.59,11.61,54500.0,9.15,9.1658,9.15,9.1658,54500.0
2009-06-15 13:15:00,11.61,11.61,11.59,11.59,31000.0,9.1658,9.1658,9.15,9.15,31000.0
2009-06-15 13:20:00,11.59,11.6,11.59,11.59,40000.0,9.15,9.1579,9.15,9.15,40000.0
2009-06-15 13:25:00,11.59,11.6,11.58,11.58,68000.0,9.15,9.1579,9.1421,9.1421,68000.0
2009-06-15 13:30:00,11.58,11.58,11.56,11.57,71000.0,9.1421,9.1421,9.1264,9.1343,71000.0
2009-06-15 13:35:00,11.57,11.57,11.57,11.57,37000.0,9.1343,9.1343,9.1343,9.1343,37000.0
2009-06-15 13:40:00,11.57,11.58,11.57,11.57,24000.0,9.1343,9.1421,9.1343,9.1343,24000.0
2009-06-15 13:45:00,11.58,11.6,11.57,11.59,52500.0,9.1421,9.1579,9.1343,9.15,52500.0
2009-06-15 13:50:00,11.6,11.6,11.59,11.59,57500.0,9.1579,9.1579,9.15,9.15,57500.0
2009-06-15 13:55:00,11.59,11.6,11.58,11.58,37000.0,9.15,9.1579,9.1421,9.1421,37000.0
2009-06-15 14:00:00,11.58,11.61,11.58,11.6,49500.0,9.1421,9.1658,9.1421,9.1579,49500.0
2009-06-15 14:05:00,11.6,11.6,11.59,11.59,40000.0,9.1579,9.1579,9.15,9.15,40000.0
2009-06-15 14:10:00,11.59,11.59,11.59,11.59,39500.0,9.15,9.15,9.15,9.15,39500.0
2009-06-15 14:15:00,11.59,11.59,11.58,11.59,29500.0,9.15,9.15,9.1421,9.15,29500.0
2009-06-15 14:20:00,11.59,11.6,11.59,11.6,25000.0,9.15,9.1579,9.15,9.1579,25000.0
2009-06-15 14:25:00,11.6,11.62,11.59,11.61,45000.0,9.1579,9.1737,9.15,9.1658,45000.0
2009-06-15 14:30:00,11.61,11.61,11.6,11.6,31500.0,9.1658,9.1658,9.1579,9.1579,31500.0
2009-06-15 14:35:00,11.61,11.61,11.6,11.6,150500.0,9.1658,9.1658,9.1579,9.1579,150500.0
2009-06-15 14:40:00,11.6,11.6,11.58,11.58,139000.0,9.1579,9.1579,9.1421,9.1421,139000.0
2009-06-15 14:45:00,11.59,11.6,11.58,11.59,76500.0,9.15,9.1579,9.1421,9.15,76500.0
2009-06-15 14:50:00,11.59,11.59,11.58,11.59,26500.0,9.15,9.15,9.1421,9.15,26500.0
2009-06-15 14:55:00,11.58,11.6,11.58,11.6,58500.0,9.1421,9.1579,9.1421,9.1579,58500.0
2009-06-15 15:00:00,11.6,11.6,11.59,11.59,47000.0,9.1579,9.1579,9.15,9.15,47000.0
2009-06-15 15:05:00,11.59,11.6,11.59,11.6,38500.0,9.15,9.1579,9.15,9.1579,38500.0
2009-06-15 15:10:00,11.6,11.62,11.6,11.62,72500.0,9.1579,9.1737,9.1579,9.1737,72500.0
2009-06-15 15:15:00,11.62,11.63,11.61,11.62,85000.0,9.1737,9.1816,9.1658,9.1737,85000.0
2009-06-15 15:20:00,11.63,11.64,11.63,11.63,47500.0,9.1816,9.1895,9.1816,9.1816,47500.0
2009-06-15 15:25:00,11.63,11.64,11.62,11.63,100500.0,9.1816,9.1895,9.1737,9.1816,100500.0
2009-06-15 15:30:00,11.64,11.64,11.63,11.64,46500.0,9.1895,9.1895,9.1816,9.1895,46500.0
2009-06-15 15:35:00,11.63,11.66,11.63,11.65,139000.0,9.1816,9.2053,9.1816,9.1974,139000.0
2009-06-15 15:40:00,11.64,11.65,11.62,11.63,114000.0,9.1895,9.1974,9.1737,9.1816,114000.0
2009-06-15 15:45:00,11.63,11.66,11.63,11.65,72000.0,9.1816,9.2053,9.1816,9.1974,72000.0
2009-06-15 15:50:00,11.64,11.65,11.63,11.64,112500.0,9.1895,9.1974,9.1816,9.1895,112500.0
2009-06-15 15:55:00,11.64,11.66,11.64,11.66,74500.0,9.1895,9.2053,9.1895,9.2053,74500.0
2009-06-16 09:30:00,11.74,11.76,11.71,11.72,146500.0,9.2685,9.2843,9.2448,9.2527,146500.0
2009-06-16 09:35:00,11.72,11.75,11.7,11.71,87500.0,9.2527,9.2764,9.2369,9.2448,87500.0
2009-06-16 09:40:00,11.7,11.73,11.7,11.72,40000.0,9.2369,9.2606,9.2369,9.2527,40000.0
2009-06-16 09:45:00,11.73,11.74,11.73,11.74,56500.0,9.2606,9.2685,9.2606,9.2685,56500.0
2009-06-16 09:50:00,11.75,11.75,11.72,11.73,162500.0,9.2764,9.2764,9.2527,9.2606,162500.0
2009-06-16 09:55:00,11.71,11.73,11.71,11.71,112500.0,9.2448,9.2606,9.2448,9.2448,112500.0
2009-06-16 10:00:00,11.71,11.75,11.71,11.74,107500.0,9.2448,9.2764,9.2448,9.2685,107500.0
2009-06-16 10:05:00,11.75,11.75,11.72,11.73,102000.0,9.2764,9.2764,9.2527,9.2606,102000.0
2009-06-16 10:10:00,11.72,11.73,11.69,11.69,109500.0,9.2527,9.2606,9.229,9.229,109500.0
2009-06-16 10:15:00,11.69,11.7,11.66,11.67,106500.0,9.229,9.2369,9.2053,9.2132,106500.0
2009-06-16 10:20:00,11.67,11.69,11.67,11.68,30000.0,9.2132,9.229,9.2132,9.2211,30000.0
2009-06-16 10:25:00,11.69,11.69,11.68,11.68,19500.0,9.229,9.229,9.2211,9.2211,19500.0
2009-06-16 10:30:00,11.68,11.69,11.67,11.67,26500.0,9.2211,9.229,9.2132,9.2132,26500.0
2009-06-16 10:35:00,11.68,11.7,11.66,11.7,32500.0,9.2211,9.2369,9.2053,9.2369,32500.0
2009-06-16 10:40:00,11.7,11.7,11.69,11.7,71500.0,9.2369,9.2369,9.229,9.2369,71500.0
2009-06-16 10:45:00,11.69,11.69,11.68,11.69,24000.0,9.229,9.229,9.2211,9.229,24000.0
2009-06-16 10:50:00,11.68,11.69,11.68,11.68,24000.0,9.2211,9.229,9.2211,9.2211,24000.0
2009-06-16 10:55:00,11.68,11.68,11.68,11.68,19000.0,9.2211,9.2211,9.2211,9.2211,19000.0
2009-06-16 11:00:00,11.69,11.71,11.69,11.71,40000.0,9.229,9.2448,9.229,9.2448,40000.0
2009-06-16 11:05:00,11.71,11.71,11.69,11.69,27500.0,9.2448,9.2448,9.229,9.229,27500.0
2009-06-16 11:10:00,11.7,11.71,11.7,11.7,15500.0,9.2369,9.2448,9.2369,9.2369,15500.0
2009-06-16 11:15:00,11.7,11.7,11.69,11.69,7000.0,9.2369,9.2369,9.229,9.229,7000.0
2009-06-16 11:20:00,11.7,11.7,11.68,11.68,17500.0,9.2369,9.2369,9.2211,9.2211,17500.0
2009-06-16 11:25:00,11.68,11.68,11.66,11.68,33000.0,9.2211,9.2211,9.2053,9.2211,33000.0
2009-06-16 11:30:00,11.67,11.67,11.66,11.66,40000.0,9.2132,9.2132,9.2053,9.2053,40000.0
2009-06-16 11:35:00,11.66,11.66,11.65,11.66,41500.0,9.2053,9.2053,9.1974,9.2053,41500.0
2009-06-16 11:40:00,11.66,11.66,11.64,11.65,38000.0,9.2053,9.2053,9.1895,9.1974,38000.0
2009-06-16 11:45:00,11.64,11.65,11.63,11.63,36500.0,9.1895,9.1974,9.1816,9.1816,36500.0
2009-06-16 11:50:00,11.63,11.63,11.62,11.62,142000.0,9.1816,9.1816,9.1737,9.1737,142000.0
2009-06-16 11:55:00,11.62,11.62,11.61,11.61,39500.0,9.1737,9.1737,9.1658,9.1658,39500.0
2009-06-16 12:00:00,11.61,11.62,11.61,11.61,26500.0,9.1658,9.1737,9.1658,9.1658,26500.0
2009-06-16 12:05:00,11.61,11.61,11.6,11.6,39000.0,9.1658,9.1658,9.1579,9.1579,39000.0
2009-06-16 12:10:00,11.6,11.62,11.6,11.61,22000.0,9.1579,9.1737,9.1579,9.1658,22000.0
2009-06-16 12:15:00,11.61,11.62,11.6,11.6,53500.0,9.1658,9.1737,9.1579,9.1579,53500.0
2009-06-16 12:20:00,11.6,11.6,11.59,11.59,30000.0,9.1579,9.1579,9.15,9.15,30000.0
2009-06-16 12:25:00,11.59,11.61,11.59,11.61,51000.0,9.15,9.1658,9.15,9.1658,51000.0
2009-06-16 12:30:00,11.61,11.61,11.57,11.57,30000.0,9.1658,9.1658,9.1343,9.1343,30000.0
2009-06-16 12:35:00,11.57,11.57,11.54,11.54,72500.0,9.1343,9.1343,9.1106,9.1106,72500.0
2009-06-16 12:40:00,11.54,11.54,11.51,11.51,56500.0,9.1106,9.1106,9.0869,9.0869,56500.0
2009-06-16 12:45:00,11.51,11.51,11.46,11.47,95500.0,9.0869,9.0869,9.0474,9.0553,95500.0
2009-06-16 12:50:00,11.47,11.49,11.47,11.49,53000.0,9.0553,9.0711,9.0553,9.0711,53000.0
2009-06-16 12:55:00,11.48,11.49,11.47,11.48,69000.0,9.0632,9.0711,9.0553,9.0632,69000.0
2009-06-16 13:00:00,11.49,11.49,11.45,11.47,57000.0,9.0711,9.0711,9.0395,9.0553,57000.0
2009-06-16 13:05:00,11.47,11.47,11.46,11.47,23500.0,9.0553,9.0553,9.0474,9.0553,23500.0
2009-06-16 13:10:00,11.47,11.48,11.46,11.48,43000.0,9.0553,9.0632,9.0474,9.0632,43000.0
2009-06-16 13:15:00,11.48,11.48,11.47,11.47,40000.0,9.0632,9.0632,9.0553,9.0553,40000.0
2009-06-16 13:20:00,11.47,11.47,11.44,11.45,40500.0,9.0553,9.0553,9.0316,9.0395,40500.0
2009-06-16 13:25:00,11.45,11.47,11.45,11.47,52500.0,9.0395,9.0553,9.0395,9.0553,52500.0
2009-06-16 13:30:00,11.47,11.47,11.46,11.47,33500.0,9.0553,9.0553,9.0474,9.0553,33500.0
2009-06-16 13:35:00,11.47,11.47,11.46,11.47,18000.0,9.0553,9.0553,9.0474,9.0553,18000.0
2009-06-16 13:40:00,11.47,11.49,11.47,11.49,70000.0,9.0553,9.0711,9.0553,9.0711,70000.0
2009-06-16 13:45:00,11.49,11.5,11.48,11.49,48000.0,9.0711,9.079,9.0632,9.0711,48000.0
2009-06-16 13:50:00,11.49,11.49,11.48,11.48,21000.0,9.0711,9.0711,9.0632,9.0632,21000.0
2009-06-16 13:55:00,11.47,11.48,11.47,11.48,37500.0,9.0553,9.0632,9.0553,9.0632,37500.0
2009-06-16 14:00:00,11.47,11.47,11.44,11.44,44500.0,9.0553,9.0553,9.0316,9.0316,44500.0
2009-06-16 14:05:00,11.44,11.44,11.43,11.44,31000.0,9.0316,9.0316,9.0237,9.0316,31000.0
2009-06-16 14:10:00,11.44,11.46,11.43,11.46,67000.0,9.0316,9.0474,9.0237,9.0474,67000.0
2009-06-16 14:15:00,11.45,11.46,11.44,11.46,51500.0,9.0395,9.0474,9.0316,9.0474,51500.0
2009-06-16 14:20:00,11.46,11.46,11.45,11.45,25000.0,9.0474,9.0474,9.0395,9.0395,25000.0
2009-06-16 14:25:00,11.45,11.45,11.42,11.43,57500.0,9.0395,9.0395,9.0158,9.0237,57500.0
2009-06-16 14:30:00,11.43,11.44,11.41,11.43,56000.0,9.0237,9.0316,9.0079,9.0237,56000.0
2009-06-16 14:35:00,11.43,11.46,11.42,11.46,88500.0,9.0237,9.0474,9.0158,9.0474,88500.0
2009-06-16 14:40:00,11.46,11.46,11.45,11.45,69000.0,9.0474,9.0474,9.0395,9.0395,69000.0
2009-06-16 14:45:00,11.45,11.46,11.45,11.45,61500.0,9.0395,9.0474,9.0395,9.0395,61500.0
2009-06-16 14:50:00,11.45,11.47,11.45,11.47,78500.0,9.0395,9.0553,9.0395,9.0553,78500.0
2009-06-16 14:55:00,11.47,11.48,11.46,11.48,55000.0,9.0553,9.0632,9.0474,9.0632,55000.0
2009-06-16 15:00:00,11.48,11.49,11.47,11.47,49500.0,9.0632,9.0711,9.0553,9.0553,49500.0
2009-06-16 15:05:00,11.48,11.48,11.46,11.46,83000.0,9.0632,9.0632,9.0474,9.0474,83000.0
2009-06-16 15:10:00,11.46,11.47,11.45,11.47,54500.0,9.0474,9.0553,9.0395,9.0553,54500.0
2009-06-16 15:15:00,11.47,11.5,11.47,11.49,61000.0,9.0553,9.079,9.0553,9.0711,61000.0
2009-06-16 15:20:00,11.49,11.49,11.48,11.48,58000.0,9.0711,9.0711,9.0632,9.0632,58000.0
2009-06-16 15:25:00,11.48,11.48,11.46,11.48,77000.0,9.0632,9.0632,9.0474,9.0632,77000.0
2009-06-16 15:30:00,11.48,11.51,11.48,11.5,93000.0,9.0632,9.0869,9.0632,9.079,93000.0
2009-06-16 15:35:00,11.5,11.5,11.48,11.5,134000.0,9.079,9.079,9.0632,9.079,134000.0
2009-06-16 15:40:00,11.5,11.52,11.5,11.5,122500.0,9.079,9.0948,9.079,9.079,122500.0
2009-06-16 15:45:00,11.51,11.52,11.49,11.49,145500.0,9.0869,9.0948,9.0711,9.0711,145500.0
2009-06-16 15:50:00,11.49,11.49,11.46,11.48,115500.0,9.0711,9.0711,9.0474,9.0632,115500.0
2009-06-16 15:55:00,11.48,11.48,11.44,11.46,318500.0,9.0632,9.0632,9.0316,9.0474,318500.0
2009-06-17 09:30:00,11.44,11.48,11.44,11.45,189000.0,9.0316,9.0632,9.0316,9.0395,189000.0
2009-06-17 09:35:00,11.45,11.46,11.44,11.45,60500.0,9.0395,9.0474,9.0316,9.0395,60500.0
2009-06-17 09:40:00,11.45,11.45,11.39,11.39,43500.0,9.0395,9.0395,8.9921,8.9921,43500.0
2009-06-17 09:45:00,11.38,11.4,11.37,11.37,45000.0,8.9843,9.0,8.9764,8.9764,45000.0
2009-06-17 09:50:00,11.37,11.37,11.35,11.36,102500.0,8.9764,8.9764,8.9606,8.9685,102500.0
2009-06-17 09:55:00,11.35,11.35,11.33,11.34,87500.0,8.9606,8.9606,8.9448,8.9527,87500.0
2009-06-17 10:00:00,11.34,11.36,11.32,11.36,122500.0,8.9527,8.9685,8.9369,8.9685,122500.0
2009-06-17 10:05:00,11.36,11.42,11.35,11.42,82500.0,8.9685,9.0158,8.9606,9.0158,82500.0
2009-06-17 10:10:00,11.42,11.43,11.4,11.41,75000.0,9.0158,9.0237,9.0,9.0079,75000.0
2009-06-17 10:15:00,11.4,11.42,11.4,11.41,55500.0,9.0,9.0158,9.0,9.0079,55500.0
2009-06-17 10:20:00,11.4,11.41,11.39,11.39,52500.0,9.0,9.0079,8.9921,8.9921,52500.0
2009-06-17 10:25:00,11.38,11.39,11.36,11.38,33500.0,8.9843,8.9921,8.9685,8.9843,33500.0
2009-06-17 10:30:00,11.38,11.38,11.35,11.35,72000.0,8.9843,8.9843,8.9606,8.9606,72000.0
2009-06-17 10:35:00,11.34,11.35,11.33,11.34,41500.0,8.9527,8.9606,8.9448,8.9527,41500.0
2009-06-17 10:40:00,11.34,11.35,11.31,11.32,58000.0,8.9527,8.9606,8.929,8.9369,58000.0
2009-06-17 10:45:00,11.32,11.35,11.31,11.34,40500.0,8.9369,8.9606,8.929,8.9527,40500.0
2009-06-17 10:50:00,11.34,11.38,11.33,11.38,31000.0,8.9527,8.9843,8.9448,8.9843,31000.0
2009-06-17 10:55:00,11.38,11.39,11.37,11.38,56000.0,8.9843,8.9921,8.9764,8.9843,56000.0
2009-06-17 11:00:00,11.37,11.42,11.37,11.41,33000.0,8.9764,9.0158,8.9764,9.0079,33000.0
2009-06-17 11:05:00,11.4,11.41,11.39,11.4,47500.0,9.0,9.0079,8.9921,9.0,47500.0
2009-06-17 11:10:00,11.4,11.4,11.37,11.37,43500.0,9.0,9.0,8.9764,8.9764,43500.0
2009-06-17 11:15:00,11.37,11.42,11.37,11.42,62000.0,8.9764,9.0158,8.9764,9.0158,62000.0
2009-06-17 11:20:00,11.42,11.44,11.42,11.44,47500.0,9.0158,9.0316,9.0158,9.0316,47500.0
2009-06-17 11:25:00,11.44,11.46,11.44,11.45,59000.0,9.0316,9.0474,9.0316,9.0395,59000.0
2009-06-17 11:30:00,11.44,11.46,11.44,11.46,31000.0,9.0316,9.0474,9.0316,9.0474,31000.0
2009-06-17 11:35:00,11.46,11.46,11.44,11.44,39500.0,9.0474,9.0474,9.0316,9.0316,39500.0
2009-06-17 11:40:00,11.43,11.46,11.43,11.46,36500.0,9.0237,9.0474,9.0237,9.0474,36500.0
2009-06-17 11:45:00,11.46,11.46,11.44,11.44,79500.0,9.0474,9.0474,9.0316,9.0316,79500.0
2009-06-17 11:50:00,11.44,11.45,11.41,11.43,51000.0,9.0316,9.0395,9.0079,9.0237,51000.0
2009-06-17 11:55:00,11.43,11.46,11.42,11.45,67500.0,9.0237,9.0474,9.0158,9.0395,67500.0
2009-06-17 12:00:00,11.45,11.48,11.45,11.47,27500.0,9.0395,9.0632,9.0395,9.0553,27500.0
2009-06-17 12:05:00,11.48,11.49,11.48,11.48,86000.0,9.0632,9.0711,9.0632,9.0632,86000.0
2009-06-17 12:10:00,11.48,11.49,11.47,11.47,47500.0,9.0632,9.0711,9.0553,9.0553,47500.0
2009-06-17 12:15:00,11.47,11.49,11.47,11.48,37500.0,9.0553,9.0711,9.0553,9.0632,37500.0
2009-06-17 12:20:00,11.48,11.52,11.48,11.52,45000.0,9.0632,9.0948,9.0632,9.0948,45000.0
2009-06-17 12:25:00,11.52,11.53,11.5,11.5,47500.0,9.0948,9.1027,9.079,9.079,47500.0
2009-06-17 12:30:00,11.5,11.5,11.48,11.48,53500.0,9.079,9.079,9.0632,9.0632,53500.0
2009-06-17 12:35:00,11.48,11.49,11.48,11.49,27500.0,9.0632,9.0711,9.0632,9.0711,27500.0
2009-06-17 12:40:00,11.49,11.5,11.48,11.5,59500.0,9.0711,9.079,9.0632,9.079,59500.0
2009-06-17 12:45:00,11.5,11.51,11.48,11.48,49000.0,9.079,9.0869,9.0632,9.0632,49000.0
2009-06-17 12:50:00,11.48,11.48,11.46,11.46,17500.0,9.0632,9.0632,9.0474,9.0474,17500.0
2009-06-17 12:55:00,11.47,11.47,11.47,11.47,5000.0,9.0553,9.0553,9.0553,9.0553,5000.0
2009-06-17 13:00:00,11.47,11.48,11.47,11.48,65000.0,9.0553,9.0632,9.0553,9.0632,65000.0
2009-06-17 13:05:00,11.48,11.48,11.46,11.48,29000.0,9.0632,9.0632,9.0474,9.0632,29000.0
2009-06-17 13:10:00,11.47,11.48,11.47,11.48,20000.0,9.0553,9.0632,9.0553,9.0632,20000.0
2009-06-17 13:15:00,11.48,11.48,11.46,11.48,33000.0,9.0632,9.0632,9.0474,9.0632,33000.0
2009-06-17 13:20:00,11.47,11.49,11.47,11.49,19500.0,9.0553,9.0711,9.0553,9.0711,19500.0
2009-06-17 13:25:00,11.49,11.51,11.49,11.51,20500.0,9.0711,9.0869,9.0711,9.0869,20500.0
2009-06-17 13:30:00,11.51,11.53,11.51,11.53,34000.0,9.0869,9.1027,9.0869,9.1027,34000.0
2009-06-17 13:35:00,11.53,11.54,11.53,11.54,36500.0,9.1027,9.1106,9.1027,9.1106,36500.0
2009-06-17 13:40:00,11.54,11.56,11.54,11.56,65000.0,9.1106,9.1264,9.1106,9.1264,65000.0
2009-06-17 13:45:00,11.56,11.57,11.55,11.56,71500.0,9.1264,9.1343,9.1185,9.1264,71500.0
2009-06-17 13:50:00,11.56,11.56,11.55,11.55,24500.0,9.1264,9.1264,9.1185,9.1185,24500.0
2009-06-17 13:55:00,11.54,11.56,11.54,11.54,36000.0,9.1106,9.1264,9.1106,9.1106,36000.0
2009-06-17 14:00:00,11.54,11.56,11.54,11.55,44500.0,9.1106,9.1264,9.1106,9.1185,44500.0
2009-06-17 14:05:00,11.55,11.55,11.52,11.52,42500.0,9.1185,9.1185,9.0948,9.0948,42500.0
2009-06-17 14:10:00,11.52,11.53,11.52,11.53,30500.0,9.0948,9.1027,9.0948,9.1027,30500.0
2009-06-17 14:15:00,11.53,11.54,11.53,11.53,18000.0,9.1027,9.1106,9.1027,9.1027,18000.0
2009-06-17 14:20:00,11.53,11.55,11.53,11.55,36500.0,9.1027,9.1185,9.1027,9.1185,36500.0
2009-06-17 14:25:00,11.55,11.56,11.54,11.56,28500.0,9.1185,9.1264,9.1106,9.1264,28500.0
2009-06-17 14:30:00,11.56,11.56,11.52,11.53,110000.0,9.1264,9.1264,9.0948,9.1027,110000.0
2009-06-17 14:35:00,11.52,11.53,11.52,11.52,44500.0,9.0948,9.1027,9.0948,9.0948,44500.0
2009-06-17 14:40:00,11.51,11.51,11.49,11.5,48500.0,9.0869,9.0869,9.0711,9.079,48500.0
2009-06-17 14:45:00,11.49,11.5,11.48,11.49,86500.0,9.0711,9.079,9.0632,9.0711,86500.0
2009-06-17 14:50:00,11.49,11.49,11.48,11.48,45500.0,9.0711,9.0711,9.0632,9.0632,45500.0
2009-06-17 14:55:00,11.48,11.5,11.48,11.5,50500.0,9.0632,9.079,9.0632,9.079,50500.0
2009-06-17 15:00:00,11.5,11.51,11.49,11.51,31000.0,9.079,9.0869,9.0711,9.0869,31000.0
2009-06-17 15:05:00,11.51,11.52,11.47,11.48,56000.0,9.0869,9.0948,9.0553,9.0632,56000.0
2009-06-17 15:10:00,11.49,11.49,11.48,11.49,59500.0,9.0711,9.0711,9.0632,9.0711,59500.0
2009-06-17 15:15:00,11.5,11.5,11.48,11.49,91500.0,9.079,9.079,9.0632,9.0711,91500.0
2009-06-17 15:20:00,11.49,11.5,11.48,11.5,111500.0,9.0711,9.079,9.0632,9.079,111500.0
2009-06-17 15:25:00,11.49,11.5,11.45,11.45,114000.0,9.0711,9.079,9.0395,9.0395,114000.0
2009-06-17 15:30:00,11.45,11.46,11.44,11.45,84500.0,9.0395,9.0474,9.0316,9.0395,84500.0
2009-06-17 15:35:00,11.45,11.46,11.43,11.45,118500.0,9.0395,9.0474,9.0237,9.0395,118500.0
2009-06-17 15:40:00,11.45,11.47,11.43,11.45,77000.0,9.0395,9.0553,9.0237,9.0395,77000.0
2009-06-17 15:45:00,11.46,11.49,11.46,11.49,70000.0,9.0474,9.0711,9.0474,9.0711,70000.0
2009-06-17 15:50:00,11.49,11.49,11.45,11.47,170500.0,9.0711,9.0711,9.0395,9.0553,170500.0
2009-06-17 15:55:00,11.47,11.47,11.44,11.45,99000.0,9.0553,9.0553,9.0316,9.0395,99000.0
2009-06-18 09:30:00,11.46,11.46,11.41,11.41,148000.0,9.0474,9.0474,9.0079,9.0079,148000.0
2009-06-18 09:35:00,11.41,11.42,11.36,11.36,109000.0,9.0079,9.0158,8.9685,8.9685,109000.0
2009-06-18 09:40:00,11.36,11.41,11.35,11.4,107500.0,8.9685,9.0079,8.9606,9.0,107500.0
2009-06-18 09:45:00,11.4,11.41,11.39,11.41,20500.0,9.0,9.0079,8.9921,9.0079,20500.0
2009-06-18 09:50:00,11.4,11.42,11.37,11.41,33000.0,9.0,9.0158,8.9764,9.0079,33000.0
2009-06-18 09:55:00,11.42,11.5,11.42,11.49,92000.0,9.0158,9.079,9.0158,9.0711,92000.0
2009-06-18 10:00:00,11.49,11.52,11.49,11.5,54500.0,9.0711,9.0948,9.0711,9.079,54500.0
2009-06-18 10:05:00,11.49,11.49,11.48,11.49,26000.0,9.0711,9.0711,9.0632,9.0711,26000.0
2009-06-18 10:10:00,11.5,11.53,11.5,11.51,58000.0,9.079,9.1027,9.079,9.0869,58000.0
2009-06-18 10:15:00,11.5,11.52,11.5,11.5,59500.0,9.079,9.0948,9.079,9.079,59500.0
2009-06-18 10:20:00,11.51,11.52,11.49,11.49,17500.0,9.0869,9.0948,9.0711,9.0711,17500.0
2009-06-18 10:25:00,11.49,11.5,11.49,11.5,15500.0,9.0711,9.079,9.0711,9.079,15500.0
2009-06-18 10:30:00,11.49,11.5,11.47,11.49,60000.0,9.0711,9.079,9.0553,9.0711,60000.0
2009-06-18 10:35:00,11.49,11.49,11.47,11.47,45000.0,9.0711,9.0711,9.0553,9.0553,45000.0
2009-06-18 10:40:00,11.48,11.48,11.44,11.45,54000.0,9.0632,9.0632,9.0316,9.0395,54000.0
2009-06-18 10:45:00,11.45,11.46,11.44,11.45,42500.0,9.0395,9.0474,9.0316,9.0395,42500.0
2009-06-18 10:50:00,11.45,11.45,11.43,11.43,78000.0,9.0395,9.0395,9.0237,9.0237,78000.0
2009-06-18 10:55:00,11.43,11.44,11.43,11.44,45500.0,9.0237,9.0316,9.0237,9.0316,45500.0
2009-06-18 11:00:00,11.45,11.47,11.44,11.47,71000.0,9.0395,9.0553,9.0316,9.0553,71000.0
2009-06-18 11:05:00,11.47,11.48,11.47,11.47,39000.0,9.0553,9.0632,9.0553,9.0553,39000.0
2009-06-18 11:10:00,11.46,11.46,11.45,11.45,37000.0,9.0474,9.0474,9.0395,9.0395,37000.0
2009-06-18 11:15:00,11.46,11.48,11.46,11.48,47000.0,9.0474,9.0632,9.0474,9.0632,47000.0
2009-06-18 11:20:00,11.48,11.49,11.48,11.49,27500.0,9.0632,9.0711,9.0632,9.0711,27500.0
2009-06-18 11:25:00,11.48,11.49,11.48,11.48,24000.0,9.0632,9.0711,9.0632,9.0632,24000.0
2009-06-18 11:30:00,11.47,11.47,11.47,11.47,10500.0,9.0553,9.0553,9.0553,9.0553,10500.0
2009-06-18 11:35:00,11.46,11.46,11.45,11.46,27500.0,9.0474,9.0474,9.0395,9.0474,27500.0
2009-06-18 11:40:00,11.46,11.46,11.45,11.45,14000.0,9.0474,9.0474,9.0395,9.0395,14000.0
2009-06-18 11:45:00,11.46,11.46,11.45,11.45,21500.0,9.0474,9.0474,9.0395,9.0395,21500.0
2009-06-18 11:50:00,11.45,11.45,11.45,11.45,14500.0,9.0395,9.0395,9.0395,9.0395,14500.0
2009-06-18 11:55:00,11.46,11.48,11.46,11.48,39000.0,9.0474,9.0632,9.0474,9.0632,39000.0
2009-06-18 12:00:00,11.48,11.49,11.47,11.48,16500.0,9.0632,9.0711,9.0553,9.0632,16500.0
2009-06-18 12:05:00,11.48,11.48,11.48,11.48,5500.0,9.0632,9.0632,9.0632,9.0632,5500.0
2009-06-18 12:10:00,11.48,11.49,11.48,11.48,22500.0,9.0632,9.0711,9.0632,9.0632,22500.0
2009-06-18 12:15:00,11.48,11.49,11.48,11.48,15000.0,9.0632,9.0711,9.0632,9.0632,15000.0
2009-06-18 12:20:00,11.48,11.48,11.47,11.48,29000.0,9.0632,9.0632,9.0553,9.0632,29000.0
2009-06-18 12:25:00,11.47,11.49,11.47,11.49,22500.0,9.0553,9.0711,9.0553,9.0711,22500.0
2009-06-18 12:30:00,11.49,11.5,11.49,11.49,40000.0,9.0711,9.079,9.0711,9.0711,40000.0
2009-06-18 12:35:00,11.49,11.49,11.48,11.48,14000.0,9.0711,9.0711,9.0632,9.0632,14000.0
2009-06-18 12:40:00,11.48,11.49,11.48,11.49,12500.0,9.0632,9.0711,9.0632,9.0711,12500.0
2009-06-18 12:45:00,11.49,11.52,11.48,11.51,49500.0,9.0711,9.0948,9.0632,9.0869,49500.0
2009-06-18 12:50:00,11.52,11.52,11.51,11.51,17000.0,9.0948,9.0948,9.0869,9.0869,17000.0
2009-06-18 12:55:00,11.51,11.52,11.51,11.52,25000.0,9.0869,9.0948,9.0869,9.0948,25000.0
2009-06-18 13:00:00,11.52,11.53,11.52,11.53,27000.0,9.0948,9.1027,9.0948,9.1027,27000.0
2009-06-18 13:05:00,11.53,11.55,11.53,11.55,31000.0,9.1027,9.1185,9.1027,9.1185,31000.0
2009-06-18 13:10:00,11.55,11.55,11.54,11.54,24000.0,9.1185,9.1185,9.1106,9.1106,24000.0
2009-06-18 13:15:00,11.55,11.55,11.52,11.52,22500.0,9.1185,9.1185,9.0948,9.0948,22500.0
2009-06-18 13:20:00,11.53,11.54,11.52,11.54,30500.0,9.1027,9.1106,9.0948,9.1106,30500.0
2009-06-18 13:25:00,11.54,11.54,11.53,11.54,36500.0,9.1106,9.1106,9.1027,9.1106,36500.0
2009-06-18 13:30:00,11.54,11.55,11.54,11.55,42000.0,9.1106,9.1185,9.1106,9.1185,42000.0
2009-06-18 13:35:00,11.55,11.55,11.52,11.52,59000.0,9.1185,9.1185,9.0948,9.0948,59000.0
2009-06-18 13:40:00,11.51,11.53,11.51,11.53,41000.0,9.0869,9.1027,9.0869,9.1027,41000.0
2009-06-18 13:45:00,11.53,11.54,11.53,11.53,39000.0,9.1027,9.1106,9.1027,9.1027,39000.0
2009-06-18 13:50:00,11.53,11.54,11.53,11.54,16000.0,9.1027,9.1106,9.1027,9.1106,16000.0
2009-06-18 13:55:00,11.54,11.54,11.52,11.52,13500.0,9.1106,9.1106,9.0948,9.0948,13500.0
2009-06-18 14:00:00,11.51,11.52,11.5,11.51,33000.0,9.0869,9.0948,9.079,9.0869,33000.0
2009-06-18 14:05:00,11.51,11.52,11.5,11.5,43500.0,9.0869,9.0948,9.079,9.079,43500.0
2009-06-18 14:10:00,11.5,11.51,11.48,11.5,88500.0,9.079,9.0869,9.0632,9.079,88500.0
2009-06-18 14:15:00,11.5,11.51,11.5,11.51,83000.0,9.079,9.0869,9.079,9.0869,83000.0
2009-06-18 14:20:00,11.52,11.52,11.49,11.5,43500.0,9.0948,9.0948,9.0711,9.079,43500.0
2009-06-18 14:25:00,11.5,11.51,11.49,11.51,39500.0,9.079,9.0869,9.0711,9.0869,39500.0
2009-06-18 14:30:00,11.51,11.52,11.49,11.5,44000.0,9.0869,9.0948,9.0711,9.079,44000.0
2009-06-18 14:35:00,11.5,11.51,11.49,11.5,33000.0,9.079,9.0869,9.0711,9.079,33000.0
2009-06-18 14:40:00,11.51,11.52,11.5,11.52,30000.0,9.0869,9.0948,9.079,9.0948,30000.0
2009-06-18 14:45:00,11.52,11.53,11.52,11.52,28500.0,9.0948,9.1027,9.0948,9.0948,28500.0
2009-06-18 14:50:00,11.53,11.53,11.51,11.52,28000.0,9.1027,9.1027,9.0869,9.0948,28000.0
2009-06-18 14:55:00,11.52,11.54,11.51,11.54,84000.0,9.0948,9.1106,9.0869,9.1106,84000.0
2009-06-18 15:00:00,11.54,11.54,11.52,11.52,80000.0,9.1106,9.1106,9.0948,9.0948,80000.0
2009-06-18 15:05:00,11.53,11.55,11.53,11.55,34000.0,9.1027,9.1185,9.1027,9.1185,34000.0
2009-06-18 15:10:00,11.54,11.55,11.53,11.54,20500.0,9.1106,9.1185,9.1027,9.1106,20500.0
2009-06-18 15:15:00,11.55,11.55,11.55,11.55,20500.0,9.1185,9.1185,9.1185,9.1185,20500.0
2009-06-18 15:20:00,11.55,11.55,11.52,11.53,25000.0,9.1185,9.1185,9.0948,9.1027,25000.0
2009-06-18 15:25:00,11.53,11.53,11.51,11.52,37000.0,9.1027,9.1027,9.0869,9.0948,37000.0
2009-06-18 15:30:00,11.52,11.54,11.52,11.52,31500.0,9.0948,9.1106,9.0948,9.0948,31500.0
2009-06-18 15:35:00,11.53,11.53,11.5,11.51,26500.0,9.1027,9.1027,9.079,9.0869,26500.0
2009-06-18 15:40:00,11.5,11.53,11.5,11.52,55500.0,9.079,9.1027,9.079,9.0948,55500.0
2009-06-18 15:45:00,11.52,11.52,11.48,11.5,56000.0,9.0948,9.0948,9.0632,9.079,56000.0
2009-06-18 15:50:00,11.5,11.51,11.48,11.51,76500.0,9.079,9.0869,9.0632,9.0869,76500.0
2009-06-18 15:55:00,11.51,11.53,11.5,11.52,62500.0,9.0869,9.1027,9.079,9.0948,62500.0
2009-06-19 09:30:00,11.65,11.66,11.63,11.63,118500.0,9.1974,9.2053,9.1816,9.1816,118500.0
2009-06-19 09:35:00,11.64,11.68,11.63,11.66,108500.0,9.1895,9.2211,9.1816,9.2053,108500.0
2009-06-19 09:40:00,11.65,11.69,11.65,11.68,93500.0,9.1974,9.229,9.1974,9.2211,93500.0
2009-06-19 09:45:00,11.68,11.69,11.66,11.68,64000.0,9.2211,9.229,9.2053,9.2211,64000.0
2009-06-19 09:50:00,11.66,11.68,11.65,11.65,81500.0,9.2053,9.2211,9.1974,9.1974,81500.0
2009-06-19 09:55:00,11.65,11.67,11.65,11.66,104000.0,9.1974,9.2132,9.1974,9.2053,104000.0
2009-06-19 10:00:00,11.66,11.66,11.65,11.65,24500.0,9.2053,9.2053,9.1974,9.1974,24500.0
2009-06-19 10:05:00,11.65,11.65,11.63,11.63,56500.0,9.1974,9.1974,9.1816,9.1816,56500.0
2009-06-19 10:10:00,11.63,11.64,11.6,11.6,58000.0,9.1816,9.1895,9.1579,9.1579,58000.0
2009-06-19 10:15:00,11.6,11.61,11.6,11.61,30000.0,9.1579,9.1658,9.1579,9.1658,30000.0
2009-06-19 10:20:00,11.61,11.62,11.6,11.62,87500.0,9.1658,9.1737,9.1579,9.1737,87500.0
2009-06-19 10:25:00,11.62,11.62,11.62,11.62,47000.0,9.1737,9.1737,9.1737,9.1737,47000.0
2009-06-19 10:30:00,11.62,11.64,11.62,11.63,81500.0,9.1737,9.1895,9.1737,9.1816,81500.0
2009-06-19 10:35:00,11.63,11.63,11.62,11.62,22000.0,9.1816,9.1816,9.1737,9.1737,22000.0
2009-06-19 10:40:00,11.62,11.63,11.61,11.62,42000.0,9.1737,9.1816,9.1658,9.1737,42000.0
2009-06-19 10:45:00,11.62,11.64,11.62,11.64,46000.0,9.1737,9.1895,9.1737,9.1895,46000.0
2009-06-19 10:50:00,11.64,11.66,11.64,11.66,19000.0,9.1895,9.2053,9.1895,9.2053,19000.0
2009-06-19 10:55:00,11.66,11.66,11.65,11.65,23000.0,9.2053,9.2053,9.1974,9.1974,23000.0
2009-06-19 11:00:00,11.66,11.66,11.65,11.65,64500.0,9.2053,9.2053,9.1974,9.1974,64500.0
2009-06-19 11:05:00,11.66,11.66,11.65,11.66,40500.0,9.2053,9.2053,9.1974,9.2053,40500.0
2009-06-19 11:10:00,11.66,11.66,11.65,11.65,26000.0,9.2053,9.2053,9.1974,9.1974,26000.0
2009-06-19 11:15:00,11.65,11.65,11.64,11.64,23500.0,9.1974,9.1974,9.1895,9.1895,23500.0
2009-06-19 11:20:00,11.64,11.65,11.63,11.63,30500.0,9.1895,9.1974,9.1816,9.1816,30500.0
2009-06-19 11:25:00,11.63,11.64,11.62,11.62,24500.0,9.1816,9.1895,9.1737,9.1737,24500.0
2009-06-19 11:30:00,11.62,11.63,11.62,11.63,39000.0,9.1737,9.1816,9.1737,9.1816,39000.0
2009-06-19 11:35:00,11.63,11.63,11.63,11.63,16500.0,9.1816,9.1816,9.1816,9.1816,16500.0
2009-06-19 11:40:00,11.63,11.64,11.63,11.63,30000.0,9.1816,9.1895,9.1816,9.1816,30000.0
2009-06-19 11:45:00,11.63,11.63,11.61,11.61,16000.0,9.1816,9.1816,9.1658,9.1658,16000.0
2009-06-19 11:50:00,11.61,11.62,11.61,11.62,31500.0,9.1658,9.1737,9.1658,9.1737,31500.0
2009-06-19 11:55:00,11.62,11.62,11.61,11.62,19000.0,9.1737,9.1737,9.1658,9.1737,19000.0
2009-06-19 12:00:00,11.62,11.63,11.62,11.62,20000.0,9.1737,9.1816,9.1737,9.1737,20000.0
2009-06-19 12:05:00,11.62,11.62,11.61,11.61,41000.0,9.1737,9.1737,9.1658,9.1658,41000.0
2009-06-19 12:10:00,11.61,11.61,11.58,11.59,58500.0,9.1658,9.1658,9.1421,9.15,58500.0
2009-06-19 12:15:00,11.59,11.6,11.59,11.6,10500.0,9.15,9.1579,9.15,9.1579,10500.0
2009-06-19 12:20:00,11.6,11.6,11.57,11.57,25000.0,9.1579,9.1579,9.1343,9.1343,25000.0
2009-06-19 12:25:00,11.57,11.57,11.54,11.56,74000.0,9.1343,9.1343,9.1106,9.1264,74000.0
2009-06-19 12:30:00,11.55,11.56,11.54,11.56,54500.0,9.1185,9.1264,9.1106,9.1264,54500.0
2009-06-19 12:35:00,11.56,11.56,11.55,11.56,17500.0,9.1264,9.1264,9.1185,9.1264,17500.0
2009-06-19 12:40:00,11.56,11.57,11.56,11.57,6500.0,9.1264,9.1343,9.1264,9.1343,6500.0
2009-06-19 12:45:00,11.57,11.57,11.57,11.57,5000.0,9.1343,9.1343,9.1343,9.1343,5000.0
2009-06-19 12:50:00,11.57,11.58,11.57,11.57,26500.0,9.1343,9.1421,9.1343,9.1343,26500.0
2009-06-19 12:55:00,11.57,11.57,11.55,11.55,22500.0,9.1343,9.1343,9.1185,9.1185,22500.0
2009-06-19 13:00:00,11.55,11.56,11.55,11.55,16000.0,9.1185,9.1264,9.1185,9.1185,16000.0
2009-06-19 13:05:00,11.54,11.54,11.54,11.54,12000.0,9.1106,9.1106,9.1106,9.1106,12000.0
2009-06-19 13:10:00,11.54,11.56,11.54,11.55,22500.0,9.1106,9.1264,9.1106,9.1185,22500.0
2009-06-19 13:15:00,11.55,11.56,11.55,11.56,17000.0,9.1185,9.1264,9.1185,9.1264,17000.0
2009-06-19 13:20:00,11.56,11.56,11.54,11.54,43500.0,9.1264,9.1264,9.1106,9.1106,43500.0
2009-06-19 13:25:00,11.54,11.54,11.53,11.54,24500.0,9.1106,9.1106,9.1027,9.1106,24500.0
2009-06-19 13:30:00,11.54,11.56,11.54,11.56,25000.0,9.1106,9.1264,9.1106,9.1264,25000.0
2009-06-19 13:35:00,11.56,11.57,11.56,11.56,32500.0,9.1264,9.1343,9.1264,9.1264,32500.0
2009-06-19 13:40:00,11.56,11.56,11.55,11.56,28000.0,9.1264,9.1264,9.1185,9.1264,28000.0
2009-06-19 13:45:00,11.55,11.56,11.55,11.55,43500.0,9.1185,9.1264,9.1185,9.1185,43500.0
2009-06-19 13:50:00,11.56,11.56,11.55,11.56,19500.0,9.1264,9.1264,9.1185,9.1264,19500.0
2009-06-19 13:55:00,11.56,11.56,11.54,11.55,29500.0,9.1264,9.1264,9.1106,9.1185,29500.0
2009-06-19 14:00:00,11.55,11.55,11.55,11.55,20500.0,9.1185,9.1185,9.1185,9.1185,20500.0
2009-06-19 14:05:00,11.55,11.55,11.54,11.54,23000.0,9.1185,9.1185,9.1106,9.1106,23000.0
2009-06-19 14:10:00,11.53,11.53,11.51,11.52,42500.0,9.1027,9.1027,9.0869,9.0948,42500.0
2009-06-19 14:15:00,11.52,11.52,11.51,11.51,11000.0,9.0948,9.0948,9.0869,9.0869,11000.0
2009-06-19 14:20:00,11.51,11.52,11.5,11.5,19500.0,9.0869,9.0948,9.079,9.079,19500.0
2009-06-19 14:25:00,11.49,11.51,11.49,11.51,25000.0,9.0711,9.0869,9.0711,9.0869,25000.0
2009-06-19 14:30:00,11.51,11.54,11.51,11.54,22000.0,9.0869,9.1106,9.0869,9.1106,22000.0
2009-06-19 14:35:00,11.53,11.54,11.52,11.52,15000.0,9.1027,9.1106,9.0948,9.0948,15000.0
2009-06-19 14:40:00,11.53,11.54,11.53,11.54,58500.0,9.1027,9.1106,9.1027,9.1106,58500.0
2009-06-19 14:45:00,11.54,11.54,11.53,11.53,18500.0,9.1106,9.1106,9.1027,9.1027,18500.0
2009-06-19 14:50:00,11.53,11.54,11.53,11.54,10500.0,9.1027,9.1106,9.1027,9.1106,10500.0
2009-06-19 14:55:00,11.54,11.55,11.54,11.54,52000.0,9.1106,9.1185,9.1106,9.1106,52000.0
2009-06-19 15:00:00,11.54,11.56,11.54,11.55,53500.0,9.1106,9.1264,9.1106,9.1185,53500.0
2009-06-19 15:05:00,11.55,11.55,11.53,11.54,31500.0,9.1185,9.1185,9.1027,9.1106,31500.0
2009-06-19 15:10:00,11.54,11.55,11.53,11.54,25500.0,9.1106,9.1185,9.1027,9.1106,25500.0
2009-06-19 15:15:00,11.54,11.57,11.54,11.57,32000.0,9.1106,9.1343,9.1106,9.1343,32000.0
2009-06-19 15:20:00,11.57,11.57,11.56,11.56,37500.0,9.1343,9.1343,9.1264,9.1264,37500.0
2009-06-19 15:25:00,11.56,11.59,11.55,11.59,60500.0,9.1264,9.15,9.1185,9.15,60500.0
2009-06-19 15:30:00,11.59,11.61,11.59,11.59,40500.0,9.15,9.1658,9.15,9.15,40500.0
2009-06-19 15:35:00,11.59,11.6,11.58,11.58,18000.0,9.15,9.1579,9.1421,9.1421,18000.0
2009-06-19 15:40:00,11.58,11.6,11.58,11.59,39000.0,9.1421,9.1579,9.1421,9.15,39000.0
2009-06-19 15:45:00,11.59,11.59,11.56,11.58,43500.0,9.15,9.15,9.1264,9.1421,43500.0
2009-06-19 15:50:00,11.58,11.59,11.57,11.58,58000.0,9.1421,9.15,9.1343,9.1421,58000.0
2009-06-19 15:55:00,11.58,11.58,11.55,11.55,471500.0,9.1421,9.1421,9.1185,9.1185,471500.0
2009-06-22 09:30:00,11.45,11.46,11.41,11.42,111000.0,9.0395,9.0474,9.0079,9.0158,111000.0
2009-06-22 09:35:00,11.42,11.42,11.39,11.41,119000.0,9.0158,9.0158,8.9921,9.0079,119000.0
2009-06-22 09:40:00,11.41,11.41,11.33,11.33,128000.0,9.0079,9.0079,8.9448,8.9448,128000.0
2009-06-22 09:45:00,11.34,11.34,11.32,11.33,45500.0,8.9527,8.9527,8.9369,8.9448,45500.0
2009-06-22 09:50:00,11.35,11.35,11.34,11.34,26000.0,8.9606,8.9606,8.9527,8.9527,26000.0
2009-06-22 09:55:00,11.33,11.33,11.29,11.3,69500.0,8.9448,8.9448,8.9132,8.9211,69500.0
2009-06-22 10:00:00,11.29,11.29,11.27,11.27,50000.0,8.9132,8.9132,8.8974,8.8974,50000.0
2009-06-22 10:05:00,11.27,11.29,11.27,11.29,47000.0,8.8974,8.9132,8.8974,8.9132,47000.0
2009-06-22 10:10:00,11.3,11.3,11.29,11.3,31500.0,8.9211,8.9211,8.9132,8.9211,31500.0
2009-06-22 10:15:00,11.3,11.31,11.27,11.27,49500.0,8.9211,8.929,8.8974,8.8974,49500.0
2009-06-22 10:20:00,11.27,11.29,11.27,11.29,71000.0,8.8974,8.9132,8.8974,8.9132,71000.0
2009-06-22 10:25:00,11.29,11.29,11.28,11.29,33000.0,8.9132,8.9132,8.9053,8.9132,33000.0
2009-06-22 10:30:00,11.28,11.29,11.26,11.26,82000.0,8.9053,8.9132,8.8895,8.8895,82000.0
2009-06-22 10:35:00,11.25,11.27,11.25,11.27,16500.0,8.8816,8.8974,8.8816,8.8974,16500.0
2009-06-22 10:40:00,11.26,11.26,11.25,11.25,37500.0,8.8895,8.8895,8.8816,8.8816,37500.0
2009-06-22 10:45:00,11.25,11.27,11.25,11.27,31500.0,8.8816,8.8974,8.8816,8.8974,31500.0
2009-06-22 10:50:00,11.27,11.28,11.26,11.26,37500.0,8.8974,8.9053,8.8895,8.8895,37500.0
2009-06-22 10:55:00,11.26,11.27,11.25,11.26,18000.0,8.8895,8.8974,8.8816,8.8895,18000.0
2009-06-22 11:00:00,11.26,11.26,11.23,11.24,24000.0,8.8895,8.8895,8.8658,8.8737,24000.0
2009-06-22 11:05:00,11.25,11.25,11.24,11.24,20500.0,8.8816,8.8816,8.8737,8.8737,20500.0
2009-06-22 11:10:00,11.24,11.25,11.24,11.25,33500.0,8.8737,8.8816,8.8737,8.8816,33500.0
2009-06-22 11:15:00,11.24,11.26,11.24,11.26,41500.0,8.8737,8.8895,8.8737,8.8895,41500.0
2009-06-22 11:20:00,11.27,11.28,11.27,11.27,14000.0,8.8974,8.9053,8.8974,8.8974,14000.0
2009-06-22 11:25:00,11.28,11.29,11.27,11.27,47000.0,8.9053,8.9132,8.8974,8.8974,47000.0
2009-06-22 11:30:00,11.27,11.27,11.26,11.26,48000.0,8.8974,8.8974,8.8895,8.8895,48000.0
2009-06-22 11:35:00,11.26,11.26,11.23,11.23,65500.0,8.8895,8.8895,8.8658,8.8658,65500.0
2009-06-22 11:40:00,11.23,11.25,11.23,11.24,55500.0,8.8658,8.8816,8.8658,8.8737,55500.0
2009-06-22 11:45:00,11.24,11.24,11.22,11.22,27000.0,8.8737,8.8737,8.8579,8.8579,27000.0
2009-06-22 11:50:00,11.22,11.23,11.21,11.22,38500.0,8.8579,8.8658,8.85,8.8579,38500.0
2009-06-22 11:55:00,11.22,11.23,11.22,11.22,74500.0,8.8579,8.8658,8.8579,8.8579,74500.0
2009-06-22 12:00:00,11.23,11.23,11.21,11.22,31500.0,8.8658,8.8658,8.85,8.8579,31500.0
2009-06-22 12:05:00,11.22,11.23,11.22,11.22,22500.0,8.8579,8.8658,8.8579,8.8579,22500.0
2009-06-22 12:10:00,11.22,11.24,11.22,11.24,18500.0,8.8579,8.8737,8.8579,8.8737,18500.0
2009-06-22 12:15:00,11.23,11.24,11.23,11.23,26000.0,8.8658,8.8737,8.8658,8.8658,26000.0
2009-06-22 12:20:00,11.23,11.23,11.21,11.21,54000.0,8.8658,8.8658,8.85,8.85,54000.0
2009-06-22 12:25:00,11.21,11.23,11.21,11.23,27500.0,8.85,8.8658,8.85,8.8658,27500.0
2009-06-22 12:30:00,11.23,11.24,11.23,11.23,30000.0,8.8658,8.8737,8.8658,8.8658,30000.0
2009-06-22 12:35:00,11.23,11.23,11.22,11.23,14500.0,8.8658,8.8658,8.8579,8.8658,14500.0
2009-06-22 12:40:00,11.23,11.24,11.23,11.24,12000.0,8.8658,8.8737,8.8658,8.8737,12000.0
2009-06-22 12:45:00,11.23,11.23,11.22,11.22,21500.0,8.8658,8.8658,8.8579,8.8579,21500.0
2009-06-22 12:50:00,11.22,11.22,11.22,11.22,38500.0,8.8579,8.8579,8.8579,8.8579,38500.0
2009-06-22 12:55:00,11.22,11.24,11.22,11.24,34500.0,8.8579,8.8737,8.8579,8.8737,34500.0
2009-06-22 13:00:00,11.24,11.24,11.23,11.23,20000.0,8.8737,8.8737,8.8658,8.8658,20000.0
2009-06-22 13:05:00,11.23,11.23,11.23,11.23,26000.0,8.8658,8.8658,8.8658,8.8658,26000.0
2009-06-22 13:10:00,11.23,11.23,11.21,11.22,46000.0,8.8658,8.8658,8.85,8.8579,46000.0
2009-06-22 13:15:00,11.22,11.22,11.2,11.2,71000.0,8.8579,8.8579,8.8421,8.8421,71000.0
2009-06-22 13:20:00,11.2,11.2,11.19,11.2,15000.0,8.8421,8.8421,8.8343,8.8421,15000.0
2009-06-22 13:25:00,11.19,11.2,11.18,11.2,43500.0,8.8343,8.8421,8.8264,8.8421,43500.0
2009-06-22 13:30:00,11.2,11.21,11.2,11.21,18500.0,8.8421,8.85,8.8421,8.85,18500.0
2009-06-22 13:35:00,11.21,11.21,11.21,11.21,11500.0,8.85,8.85,8.85,8.85,11500.0
2009-06-22 13:40:00,11.21,11.22,11.21,11.22,32500.0,8.85,8.8579,8.85,8.8579,32500.0
2009-06-22 13:45:00,11.22,11.22,11.21,11.22,12000.0,8.8579,8.8579,8.85,8.8579,12000.0
2009-06-22 13:50:00,11.22,11.23,11.21,11.23,36500.0,8.8579,8.8658,8.85,8.8658,36500.0
2009-06-22 13:55:00,11.23,11.23,11.22,11.23,21500.0,8.8658,8.8658,8.8579,8.8658,21500.0
2009-06-22 14:00:00,11.23,11.23,11.22,11.23,47000.0,8.8658,8.8658,8.8579,8.8658,47000.0
2009-06-22 14:05:00,11.23,11.23,11.21,11.22,38000.0,8.8658,8.8658,8.85,8.8579,38000.0
2009-06-22 14:10:00,11.22,11.22,11.21,11.22,32500.0,8.8579,8.8579,8.85,8.8579,32500.0
2009-06-22 14:15:00,11.22,11.23,11.21,11.23,18000.0,8.8579,8.8658,8.85,8.8658,18000.0
2009-06-22 14:20:00,11.23,11.23,11.23,11.23,45500.0,8.8658,8.8658,8.8658,8.8658,45500.0
2009-06-22 14:25:00,11.23,11.24,11.22,11.22,57000.0,8.8658,8.8737,8.8579,8.8579,57000.0
2009-06-22 14:30:00,11.22,11.22,11.21,11.22,41000.0,8.8579,8.8579,8.85,8.8579,41000.0
2009-06-22 14:35:00,11.22,11.25,11.21,11.25,57500.0,8.8579,8.8816,8.85,8.8816,57500.0
2009-06-22 14:40:00,11.24,11.25,11.23,11.24,33500.0,8.8737,8.8816,8.8658,8.8737,33500.0
2009-06-22 14:45:00,11.24,11.24,11.22,11.24,40500.0,8.8737,8.8737,8.8579,8.8737,40500.0
2009-06-22 14:50:00,11.23,11.24,11.23,11.23,69000.0,8.8658,8.8737,8.8658,8.8658,69000.0
2009-06-22 14:55:00,11.23,11.24,11.23,11.24,57000.0,8.8658,8.8737,8.8658,8.8737,57000.0
2009-06-22 15:00:00,11.24,11.26,11.24,11.25,51500.0,8.8737,8.8895,8.8737,8.8816,51500.0
2009-06-22 15:05:00,11.25,11.25,11.24,11.25,62500.0,8.8816,8.8816,8.8737,8.8816,62500.0
2009-06-22 15:10:00,11.25,11.25,11.23,11.23,41500.0,8.8816,8.8816,8.8658,8.8658,41500.0
2009-06-22 15:15:00,11.23,11.25,11.23,11.24,116500.0,8.8658,8.8816,8.8658,8.8737,116500.0
2009-06-22 15:20:00,11.25,11.25,11.23,11.24,74000.0,8.8816,8.8816,8.8658,8.8737,74000.0
2009-06-22 15:25:00,11.23,11.23,11.22,11.23,68000.0,8.8658,8.8658,8.8579,8.8658,68000.0
2009-06-22 15:30:00,11.23,11.24,11.22,11.22,169500.0,8.8658,8.8737,8.8579,8.8579,169500.0
2009-06-22 15:35:00,11.22,11.25,11.22,11.25,51000.0,8.8579,8.8816,8.8579,8.8816,51000.0
2009-06-22 15:40:00,11.24,11.24,11.19,11.19,111500.0,8.8737,8.8737,8.8343,8.8343,111500.0
2009-06-22 15:45:00,11.19,11.21,11.19,11.19,44000.0,8.8343,8.85,8.8343,8.8343,44000.0
2009-06-22 15:50:00,11.19,11.19,11.16,11.18,88500.0,8.8343,8.8343,8.8106,8.8264,88500.0
2009-06-22 15:55:00,11.18,11.18,11.15,11.15,102000.0,8.8264,8.8264,8.8027,8.8027,102000.0
2009-06-23 09:30:00,11.17,11.18,11.15,11.17,126500.0,8.8479,8.8559,8.8321,8.8479,126500.0
2009-06-23 09:35:00,11.17,11.2,11.16,11.16,85500.0,8.8479,8.8717,8.84,8.84,85500.0
2009-06-23 09:40:00,11.16,11.17,11.11,11.11,82000.0,8.84,8.8479,8.8004,8.8004,82000.0
2009-06-23 09:45:00,11.12,11.13,11.11,11.13,48500.0,8.8083,8.8162,8.8004,8.8162,48500.0
2009-06-23 09:50:00,11.14,11.17,11.13,11.15,84000.0,8.8242,8.8479,8.8162,8.8321,84000.0
2009-06-23 09:55:00,11.16,11.16,11.14,11.15,52000.0,8.84,8.84,8.8242,8.8321,52000.0
2009-06-23 10:00:00,11.14,11.18,11.1,11.18,72000.0,8.8242,8.8559,8.7925,8.8559,72000.0
2009-06-23 10:05:00,11.18,11.18,11.12,11.13,98000.0,8.8559,8.8559,8.8083,8.8162,98000.0
2009-06-23 10:10:00,11.13,11.13,11.08,11.08,65000.0,8.8162,8.8162,8.7766,8.7766,65000.0
2009-06-23 10:15:00,11.07,11.1,11.07,11.1,96500.0,8.7687,8.7925,8.7687,8.7925,96500.0
2009-06-23 10:20:00,11.1,11.12,11.09,11.09,71000.0,8.7925,8.8083,8.7846,8.7846,71000.0
2009-06-23 10:25:00,11.1,11.1,11.06,11.06,46000.0,8.7925,8.7925,8.7608,8.7608,46000.0
2009-06-23 10:30:00,11.06,11.08,11.06,11.08,53500.0,8.7608,8.7766,8.7608,8.7766,53500.0
2009-06-23 10:35:00,11.08,11.09,11.06,11.06,90000.0,8.7766,8.7846,8.7608,8.7608,90000.0
2009-06-23 10:40:00,11.06,11.06,11.02,11.02,164500.0,8.7608,8.7608,8.7291,8.7291,164500.0
2009-06-23 10:45:00,11.02,11.03,11.02,11.03,63000.0,8.7291,8.737,8.7291,8.737,63000.0
2009-06-23 10:50:00,11.03,11.03,11.01,11.02,81000.0,8.737,8.737,8.7212,8.7291,81000.0
2009-06-23 10:55:00,11.01,11.04,11.01,11.04,124000.0,8.7212,8.745,8.7212,8.745,124000.0
2009-06-23 11:00:00,11.04,11.04,11.02,11.02,70500.0,8.745,8.745,8.7291,8.7291,70500.0
2009-06-23 11:05:00,11.02,11.02,11.0,11.0,71500.0,8.7291,8.7291,8.7133,8.7133,71500.0
2009-06-23 11:10:00,11.0,11.01,10.99,11.01,70000.0,8.7133,8.7212,8.7054,8.7212,70000.0
2009-06-23 11:15:00,11.0,11.03,11.0,11.03,91500.0,8.7133,8.737,8.7133,8.737,91500.0
2009-06-23 11:20:00,11.03,11.03,11.02,11.02,45500.0,8.737,8.737,8.7291,8.7291,45500.0
2009-06-23 11:25:00,11.02,11.04,11.02,11.03,52500.0,8.7291,8.745,8.7291,8.737,52500.0
2009-06-23 11:30:00,11.03,11.04,11.03,11.04,39500.0,8.737,8.745,8.737,8.745,39500.0
2009-06-23 11:35:00,11.04,11.06,11.04,11.05,57500.0,8.745,8.7608,8.745,8.7529,57500.0
2009-06-23 11:40:00,11.05,11.05,11.04,11.04,51000.0,8.7529,8.7529,8.745,8.745,51000.0
2009-06-23 11:45:00,11.04,11.05,11.04,11.05,37500.0,8.745,8.7529,8.745,8.7529,37500.0
2009-06-23 11:50:00,11.06,11.06,11.05,11.06,29500.0,8.7608,8.7608,8.7529,8.7608,29500.0
2009-06-23 11:55:00,11.06,11.07,11.06,11.07,57000.0,8.7608,8.7687,8.7608,8.7687,57000.0
2009-06-23 12:00:00,11.07,11.07,11.06,11.06,20000.0,8.7687,8.7687,8.7608,8.7608,20000.0
2009-06-23 12:05:00,11.06,11.06,11.05,11.05,76500.0,8.7608,8.7608,8.7529,8.7529,76500.0
2009-06-23 12:10:00,11.05,11.05,11.03,11.03,56000.0,8.7529,8.7529,8.737,8.737,56000.0
2009-06-23 12:15:00,11.03,11.04,11.03,11.04,58000.0,8.737,8.745,8.737,8.745,58000.0
2009-06-23 12:20:00,11.04,11.06,11.04,11.06,27000.0,8.745,8.7608,8.745,8.7608,27000.0
2009-06-23 12:25:00,11.05,11.06,11.04,11.04,74500.0,8.7529,8.7608,8.745,8.745,74500.0
2009-06-23 12:30:00,11.05,11.05,11.04,11.05,19500.0,8.7529,8.7529,8.745,8.7529,19500.0
2009-06-23 12:35:00,11.05,11.1,11.05,11.08,185000.0,8.7529,8.7925,8.7529,8.7766,185000.0
2009-06-23 12:40:00,11.08,11.08,11.05,11.07,104500.0,8.7766,8.7766,8.7529,8.7687,104500.0
2009-06-23 12:45:00,11.07,11.08,11.06,11.08,72000.0,8.7687,8.7766,8.7608,8.7766,72000.0
2009-06-23 12:50:00,11.08,11.08,11.06,11.06,50000.0,8.7766,8.7766,8.7608,8.7608,50000.0
2009-06-23 12:55:00,11.06,11.07,11.06,11.06,34500.0,8.7608,8.7687,8.7608,8.7608,34500.0
2009-06-23 13:00:00,11.07,11.1,11.06,11.1,80000.0,8.7687,8.7925,8.7608,8.7925,80000.0
2009-06-23 13:05:00,11.1,11.1,11.09,11.1,101500.0,8.7925,8.7925,8.7846,8.7925,101500.0
2009-06-23 13:10:00,11.1,11.11,11.09,11.09,63000.0,8.7925,8.8004,8.7846,8.7846,63000.0
2009-06-23 13:15:00,11.09,11.1,11.09,11.1,32000.0,8.7846,8.7925,8.7846,8.7925,32000.0
2009-06-23 13:20:00,11.1,11.1,11.09,11.09,24500.0,8.7925,8.7925,8.7846,8.7846,24500.0
2009-06-23 13:25:00,11.09,11.09,11.07,11.07,27000.0,8.7846,8.7846,8.7687,8.7687,27000.0
2009-06-23 13:30:00,11.07,11.08,11.07,11.08,16500.0,8.7687,8.7766,8.7687,8.7766,16500.0
2009-06-23 13:35:00,11.08,11.08,11.08,11.08,20500.0,8.7766,8.7766,8.7766,8.7766,20500.0
2009-06-23 13:40:00,11.08,11.08,11.06,11.07,58000.0,8.7766,8.7766,8.7608,8.7687,58000.0
2009-06-23 13:45:00,11.07,11.07,11.06,11.06,37500.0,8.7687,8.7687,8.7608,8.7608,37500.0
2009-06-23 13:50:00,11.06,11.06,11.06,11.06,42500.0,8.7608,8.7608,8.7608,8.7608,42500.0
2009-06-23 13:55:00,11.06,11.06,11.03,11.03,40500.0,8.7608,8.7608,8.737,8.737,40500.0
2009-06-23 14:00:00,11.03,11.06,11.02,11.06,37500.0,8.737,8.7608,8.7291,8.7608,37500.0
2009-06-23 14:05:00,11.06,11.06,11.06,11.06,66500.0,8.7608,8.7608,8.7608,8.7608,66500.0
2009-06-23 14:10:00,11.06,11.09,11.06,11.08,74000.0,8.7608,8.7846,8.7608,8.7766,74000.0
2009-06-23 14:15:00,11.08,11.1,11.08,11.09,34000.0,8.7766,8.7925,8.7766,8.7846,34000.0
2009-06-23 14:20:00,11.09,11.09,11.09,11.09,38500.0,8.7846,8.7846,8.7846,8.7846,38500.0
2009-06-23 14:25:00,11.09,11.09,11.08,11.08,31500.0,8.7846,8.7846,8.7766,8.7766,31500.0
2009-06-23 14:30:00,11.08,11.08,11.07,11.07,29000.0,8.7766,8.7766,8.7687,8.7687,29000.0
2009-06-23 14:35:00,11.08,11.08,11.06,11.06,93000.0,8.7766,8.7766,8.7608,8.7608,93000.0
2009-06-23 14:40:00,11.07,11.07,11.06,11.06,44000.0,8.7687,8.7687,8.7608,8.7608,44000.0
2009-06-23 14:45:00,11.06,11.07,11.06,11.07,34000.0,8.7608,8.7687,8.7608,8.7687,34000.0
2009-06-23 14:50:00,11.07,11.09,11.07,11.09,20500.0,8.7687,8.7846,8.7687,8.7846,20500.0
2009-06-23 14:55:00,11.09,11.09,11.06,11.07,60000.0,8.7846,8.7846,8.7608,8.7687,60000.0
2009-06-23 15:00:00,11.07,11.07,11.06,11.06,48500.0,8.7687,8.7687,8.7608,8.7608,48500.0
2009-06-23 15:05:00,11.06,11.06,11.04,11.04,29000.0,8.7608,8.7608,8.745,8.745,29000.0
2009-06-23 15:10:00,11.04,11.06,11.04,11.06,63500.0,8.745,8.7608,8.745,8.7608,63500.0
2009-06-23 15:15:00,11.07,11.08,11.06,11.06,45500.0,8.7687,8.7766,8.7608,8.7608,45500.0
2009-06-23 15:20:00,11.06,11.07,11.06,11.06,24500.0,8.7608,8.7687,8.7608,8.7608,24500.0
2009-06-23 15:25:00,11.06,11.1,11.06,11.09,41500.0,8.7608,8.7925,8.7608,8.7846,41500.0
2009-06-23 15:30:00,11.09,11.09,11.06,11.09,64000.0,8.7846,8.7846,8.7608,8.7846,64000.0
2009-06-23 15:35:00,11.09,11.09,11.08,11.08,67000.0,8.7846,8.7846,8.7766,8.7766,67000.0
2009-06-23 15:40:00,11.08,11.09,11.08,11.08,50500.0,8.7766,8.7846,8.7766,8.7766,50500.0
2009-06-23 15:45:00,11.08,11.11,11.07,11.11,82000.0,8.7766,8.8004,8.7687,8.8004,82000.0
2009-06-23 15:50:00,11.11,11.11,11.08,11.09,56500.0,8.8004,8.8004,8.7766,8.7846,56500.0
2009-06-23 15:55:00,11.09,11.09,11.06,11.07,89000.0,8.7846,8.7846,8.7608,8.7687,89000.0
2009-06-24 09:30:00,11.14,11.15,11.13,11.14,147000.0,8.8242,8.8321,8.8162,8.8242,147000.0
2009-06-24 09:35:00,11.13,11.18,11.13,11.16,37000.0,8.8162,8.8559,8.8162,8.84,37000.0
2009-06-24 09:40:00,11.16,11.18,11.16,11.17,37500.0,8.84,8.8559,8.84,8.8479,37500.0
2009-06-24 09:45:00,11.19,11.19,11.18,11.19,26000.0,8.8638,8.8638,8.8559,8.8638,26000.0
2009-06-24 09:50:00,11.19,11.21,11.19,11.21,42000.0,8.8638,8.8796,8.8638,8.8796,42000.0
2009-06-24 09:55:00,11.22,11.23,11.22,11.22,83500.0,8.8875,8.8955,8.8875,8.8875,83500.0
2009-06-24 10:00:00,11.22,11.22,11.19,11.22,98500.0,8.8875,8.8875,8.8638,8.8875,98500.0
2009-06-24 10:05:00,11.22,11.26,11.21,11.25,81500.0,8.8875,8.9192,8.8796,8.9113,81500.0
2009-06-24 10:10:00,11.26,11.27,11.26,11.26,41500.0,8.9192,8.9271,8.9192,8.9192,41500.0
2009-06-24 10:15:00,11.26,11.28,11.26,11.27,27000.0,8.9192,8.9351,8.9192,8.9271,27000.0
2009-06-24 10:20:00,11.27,11.3,11.27,11.29,102000.0,8.9271,8.9509,8.9271,8.943,102000.0
2009-06-24 10:25:00,11.29,11.3,11.29,11.29,24000.0,8.943,8.9509,8.943,8.943,24000.0
2009-06-24 10:30:00,11.29,11.3,11.27,11.28,60500.0,8.943,8.9509,8.9271,8.9351,60500.0
2009-06-24 10:35:00,11.28,11.28,11.27,11.28,71000.0,8.9351,8.9351,8.9271,8.9351,71000.0
2009-06-24 10:40:00,11.27,11.28,11.26,11.28,19500.0,8.9271,8.9351,8.9192,8.9351,19500.0
2009-06-24 10:45:00,11.29,11.31,11.28,11.3,42000.0,8.943,8.9588,8.9351,8.9509,42000.0
2009-06-24 10:50:00,11.31,11.31,11.3,11.3,41500.0,8.9588,8.9588,8.9509,8.9509,41500.0
2009-06-24 10:55:00,11.3,11.3,11.29,11.29,39500.0,8.9509,8.9509,8.943,8.943,39500.0
2009-06-24 11:00:00,11.29,11.31,11.29,11.31,15500.0,8.943,8.9588,8.943,8.9588,15500.0
2009-06-24 11:05:00,11.3,11.3,11.28,11.29,26000.0,8.9509,8.9509,8.9351,8.943,26000.0
2009-06-24 11:10:00,11.28,11.29,11.28,11.29,51500.0,8.9351,8.943,8.9351,8.943,51500.0
2009-06-24 11:15:00,11.29,11.29,11.28,11.28,7500.0,8.943,8.943,8.9351,8.9351,7500.0
2009-06-24 11:20:00,11.28,11.29,11.28,11.29,176500.0,8.9351,8.943,8.9351,8.943,176500.0
2009-06-24 11:25:00,11.29,11.29,11.29,11.29,31500.0,8.943,8.943,8.943,8.943,31500.0
2009-06-24 11:30:00,11.29,11.3,11.29,11.29,17000.0,8.943,8.9509,8.943,8.943,17000.0
2009-06-24 11:35:00,11.29,11.29,11.28,11.28,21500.0,8.943,8.943,8.9351,8.9351,21500.0
2009-06-24 11:40:00,11.28,11.29,11.27,11.29,12000.0,8.9351,8.943,8.9271,8.943,12000.0
2009-06-24 11:45:00,11.28,11.28,11.28,11.28,20000.0,8.9351,8.9351,8.9351,8.9351,20000.0
2009-06-24 11:50:00,11.28,11.28,11.27,11.27,14000.0,8.9351,8.9351,8.9271,8.9271,14000.0
2009-06-24 11:55:00,11.27,11.28,11.27,11.28,9000.0,8.9271,8.9351,8.9271,8.9351,9000.0
2009-06-24 12:00:00,11.28,11.29,11.28,11.29,6500.0,8.9351,8.943,8.9351,8.943,6500.0
2009-06-24 12:05:00,11.28,11.28,11.28,11.28,70500.0,8.9351,8.9351,8.9351,8.9351,70500.0
2009-06-24 12:10:00,11.28,11.28,11.28,11.28,88000.0,8.9351,8.9351,8.9351,8.9351,88000.0
2009-06-24 12:15:00,11.28,11.28,11.27,11.27,11000.0,8.9351,8.9351,8.9271,8.9271,11000.0
2009-06-24 12:20:00,11.27,11.28,11.27,11.27,8500.0,8.9271,8.9351,8.9271,8.9271,8500.0
2009-06-24 12:25:00,11.27,11.27,11.27,11.27,18500.0,8.9271,8.9271,8.9271,8.9271,18500.0
2009-06-24 12:30:00,11.27,11.27,11.27,11.27,89500.0,8.9271,8.9271,8.9271,8.9271,89500.0
2009-06-24 12:35:00,11.27,11.27,11.27,11.27,17500.0,8.9271,8.9271,8.9271,8.9271,17500.0
2009-06-24 12:40:00,11.26,11.27,11.25,11.25,24000.0,8.9192,8.9271,8.9113,8.9113,24000.0
2009-06-24 12:45:00,11.26,11.27,11.26,11.27,22000.0,8.9192,8.9271,8.9192,8.9271,22000.0
2009-06-24 12:50:00,11.27,11.27,11.26,11.26,18500.0,8.9271,8.9271,8.9192,8.9192,18500.0
2009-06-24 12:55:00,11.27,11.27,11.27,11.27,10500.0,8.9271,8.9271,8.9271,8.9271,10500.0
2009-06-24 13:00:00,11.27,11.28,11.27,11.28,37000.0,8.9271,8.9351,8.9271,8.9351,37000.0
2009-06-24 13:05:00,11.28,11.28,11.28,11.28,17500.0,8.9351,8.9351,8.9351,8.9351,17500.0
2009-06-24 13:10:00,11.29,11.29,11.28,11.28,25500.0,8.943,8.943,8.9351,8.9351,25500.0
2009-06-24 13:15:00,11.28,11.28,11.28,11.28,8000.0,8.9351,8.9351,8.9351,8.9351,8000.0
2009-06-24 13:20:00,11.28,11.28,11.28,11.28,14500.0,8.9351,8.9351,8.9351,8.9351,14500.0
2009-06-24 13:25:00,11.28,11.28,11.28,11.28,25000.0,8.9351,8.9351,8.9351,8.9351,25000.0
2009-06-24 13:30:00,11.28,11.28,11.28,11.28,29000.0,8.9351,8.9351,8.9351,8.9351,29000.0
2009-06-24 13:35:00,11.27,11.28,11.27,11.28,23500.0,8.9271,8.9351,8.9271,8.9351,23500.0
2009-06-24 13:40:00,11.28,11.28,11.28,11.28,4000.0,8.9351,8.9351,8.9351,8.9351,4000.0
2009-06-24 13:45:00,11.28,11.28,11.26,11.26,38500.0,8.9351,8.9351,8.9192,8.9192,38500.0
2009-06-24 13:50:00,11.27,11.27,11.26,11.26,16500.0,8.9271,8.9271,8.9192,8.9192,16500.0
2009-06-24 13:55:00,11.27,11.27,11.26,11.26,21000.0,8.9271,8.9271,8.9192,8.9192,21000.0
2009-06-24 14:00:00,11.26,11.27,11.26,11.27,23500.0,8.9192,8.9271,8.9192,8.9271,23500.0
2009-06-24 14:05:00,11.26,11.28,11.26,11.27,26500.0,8.9192,8.9351,8.9192,8.9271,26500.0
2009-06-24 14:10:00,11.28,11.28,11.27,11.28,22000.0,8.9351,8.9351,8.9271,8.9351,22000.0
2009-06-24 14:15:00,11.27,11.29,11.23,11.28,94500.0,8.9271,8.943,8.8955,8.9351,94500.0
2009-06-24 14:20:00,11.27,11.3,11.23,11.25,98000.0,8.9271,8.9509,8.8955,8.9113,98000.0
2009-06-24 14:25:00,11.26,11.29,11.2,11.22,73500.0,8.9192,8.943,8.8717,8.8875,73500.0
2009-06-24 14:30:00,11.22,11.23,11.2,11.22,66000.0,8.8875,8.8955,8.8717,8.8875,66000.0
2009-06-24 14:35:00,11.23,11.23,11.17,11.18,72000.0,8.8955,8.8955,8.8479,8.8559,72000.0
2009-06-24 14:40:00,11.18,11.22,11.18,11.22,50000.0,8.8559,8.8875,8.8559,8.8875,50000.0
2009-06-24 14:45:00,11.22,11.24,11.2,11.22,70000.0,8.8875,8.9034,8.8717,8.8875,70000.0
2009-06-24 14:50:00,11.21,11.24,11.21,11.23,67500.0,8.8796,8.9034,8.8796,8.8955,67500.0
2009-06-24 14:55:00,11.23,11.24,11.2,11.21,37500.0,8.8955,8.9034,8.8717,8.8796,37500.0
2009-06-24 15:00:00,11.21,11.23,11.21,11.21,75500.0,8.8796,8.8955,8.8796,8.8796,75500.0
2009-06-24 15:05:00,11.21,11.21,11.15,11.16,49000.0,8.8796,8.8796,8.8321,8.84,49000.0
2009-06-24 15:10:00,11.15,11.18,11.14,11.18,47500.0,8.8321,8.8559,8.8242,8.8559,47500.0
2009-06-24 15:15:00,11.18,11.18,11.14,11.16,50000.0,8.8559,8.8559,8.8242,8.84,50000.0
2009-06-24 15:20:00,11.16,11.2,11.16,11.18,41000.0,8.84,8.8717,8.84,8.8559,41000.0
2009-06-24 15:25:00,11.18,11.21,11.17,11.2,53000.0,8.8559,8.8796,8.8479,8.8717,53000.0
2009-06-24 15:30:00,11.21,11.21,11.19,11.2,26000.0,8.8796,8.8796,8.8638,8.8717,26000.0
2009-06-24 15:35:00,11.2,11.2,11.17,11.19,47500.0,8.8717,8.8717,8.8479,8.8638,47500.0
2009-06-24 15:40:00,11.18,11.19,11.15,11.18,57500.0,8.8559,8.8638,8.8321,8.8559,57500.0
2009-06-24 15:45:00,11.17,11.21,11.17,11.21,25500.0,8.8479,8.8796,8.8479,8.8796,25500.0
2009-06-24 15:50:00,11.2,11.21,11.18,11.19,91500.0,8.8717,8.8796,8.8559,8.8638,91500.0
2009-06-24 15:55:00,11.19,11.21,11.19,11.21,212000.0,8.8638,8.8796,8.8638,8.8796,212000.0
2009-06-25 09:30:00,11.14,11.19,11.14,11.18,97500.0,8.8242,8.8638,8.8242,8.8559,97500.0
2009-06-25 09:35:00,11.18,11.19,11.14,11.19,78500.0,8.8559,8.8638,8.8242,8.8638,78500.0
2009-06-25 09:40:00,11.19,11.23,11.19,11.23,55000.0,8.8638,8.8955,8.8638,8.8955,55000.0
2009-06-25 09:45:00,11.24,11.24,11.22,11.22,34000.0,8.9034,8.9034,8.8875,8.8875,34000.0
2009-06-25 09:50:00,11.22,11.3,11.22,11.3,134000.0,8.8875,8.9509,8.8875,8.9509,134000.0
2009-06-25 09:55:00,11.3,11.31,11.28,11.3,106500.0,8.9509,8.9588,8.9351,8.9509,106500.0
2009-06-25 10:00:00,11.3,11.34,11.3,11.32,111000.0,8.9509,8.9826,8.9509,8.9667,111000.0
2009-06-25 10:05:00,11.31,11.34,11.31,11.33,458500.0,8.9588,8.9826,8.9588,8.9747,458500.0
2009-06-25 10:10:00,11.34,11.36,11.33,11.33,68500.0,8.9826,8.9984,8.9747,8.9747,68500.0
2009-06-25 10:15:00,11.33,11.35,11.33,11.35,61500.0,8.9747,8.9905,8.9747,8.9905,61500.0
2009-06-25 10:20:00,11.35,11.35,11.32,11.33,46500.0,8.9905,8.9905,8.9667,8.9747,46500.0
2009-06-25 10:25:00,11.33,11.35,11.32,11.33,104500.0,8.9747,8.9905,8.9667,8.9747,104500.0
2009-06-25 10:30:00,11.34,11.34,11.31,11.31,65000.0,8.9826,8.9826,8.9588,8.9588,65000.0
2009-06-25 10:35:00,11.31,11.34,11.31,11.32,35000.0,8.9588,8.9826,8.9588,8.9667,35000.0
2009-06-25 10:40:00,11.32,11.33,11.3,11.3,36500.0,8.9667,8.9747,8.9509,8.9509,36500.0
2009-06-25 10:45:00,11.3,11.31,11.3,11.3,33500.0,8.9509,8.9588,8.9509,8.9509,33500.0
2009-06-25 10:50:00,11.3,11.31,11.29,11.31,25500.0,8.9509,8.9588,8.943,8.9588,25500.0
2009-06-25 10:55:00,11.31,11.31,11.29,11.3,24500.0,8.9588,8.9588,8.943,8.9509,24500.0
2009-06-25 11:00:00,11.3,11.32,11.3,11.32,24500.0,8.9509,8.9667,8.9509,8.9667,24500.0
2009-06-25 11:05:00,11.32,11.33,11.32,11.32,29000.0,8.9667,8.9747,8.9667,8.9667,29000.0
2009-06-25 11:10:00,11.32,11.32,11.3,11.31,20500.0,8.9667,8.9667,8.9509,8.9588,20500.0
2009-06-25 11:15:00,11.31,11.32,11.31,11.32,32000.0,8.9588,8.9667,8.9588,8.9667,32000.0
2009-06-25 11:20:00,11.32,11.33,11.32,11.33,21000.0,8.9667,8.9747,8.9667,8.9747,21000.0
2009-06-25 11:25:00,11.34,11.36,11.34,11.36,20500.0,8.9826,8.9984,8.9826,8.9984,20500.0
2009-06-25 11:30:00,11.36,11.38,11.36,11.38,67000.0,8.9984,9.0143,8.9984,9.0143,67000.0
2009-06-25 11:35:00,11.39,11.4,11.38,11.39,33000.0,9.0222,9.0301,9.0143,9.0222,33000.0
2009-06-25 11:40:00,11.39,11.41,11.39,11.4,44000.0,9.0222,9.038,9.0222,9.0301,44000.0
2009-06-25 11:45:00,11.39,11.41,11.39,11.4,48000.0,9.0222,9.038,9.0222,9.0301,48000.0
2009-06-25 11:50:00,11.4,11.41,11.39,11.41,190000.0,9.0301,9.038,9.0222,9.038,190000.0
2009-06-25 11:55:00,11.41,11.43,11.41,11.43,36000.0,9.038,9.0539,9.038,9.0539,36000.0
2009-06-25 12:00:00,11.44,11.44,11.43,11.43,23500.0,9.0618,9.0618,9.0539,9.0539,23500.0
2009-06-25 12:05:00,11.43,11.45,11.43,11.43,41500.0,9.0539,9.0697,9.0539,9.0539,41500.0
2009-06-25 12:10:00,11.43,11.44,11.43,11.43,18500.0,9.0539,9.0618,9.0539,9.0539,18500.0
2009-06-25 12:15:00,11.43,11.44,11.43,11.43,43500.0,9.0539,9.0618,9.0539,9.0539,43500.0
2009-06-25 12:20:00,11.43,11.45,11.43,11.45,39000.0,9.0539,9.0697,9.0539,9.0697,39000.0
2009-06-25 12:25:00,11.45,11.45,11.44,11.45,23500.0,9.0697,9.0697,9.0618,9.0697,23500.0
2009-06-25 12:30:00,11.45,11.46,11.43,11.44,24000.0,9.0697,9.0776,9.0539,9.0618,24000.0
2009-06-25 12:35:00,11.43,11.43,11.42,11.42,55500.0,9.0539,9.0539,9.046,9.046,55500.0
2009-06-25 12:40:00,11.43,11.43,11.42,11.43,10500.0,9.0539,9.0539,9.046,9.0539,10500.0
2009-06-25 12:45:00,11.42,11.43,11.42,11.42,29500.0,9.046,9.0539,9.046,9.046,29500.0
2009-06-25 12:50:00,11.42,11.43,11.42,11.42,18000.0,9.046,9.0539,9.046,9.046,18000.0
2009-06-25 12:55:00,11.42,11.43,11.41,11.41,68500.0,9.046,9.0539,9.038,9.038,68500.0
2009-06-25 13:00:00,11.41,11.44,11.41,11.44,51500.0,9.038,9.0618,9.038,9.0618,51500.0
2009-06-25 13:05:00,11.44,11.47,11.44,11.46,73500.0,9.0618,9.0856,9.0618,9.0776,73500.0
2009-06-25 13:10:00,11.47,11.47,11.46,11.46,53500.0,9.0856,9.0856,9.0776,9.0776,53500.0
2009-06-25 13:15:00,11.46,11.48,11.46,11.48,62000.0,9.0776,9.0935,9.0776,9.0935,62000.0
2009-06-25 13:20:00,11.48,11.48,11.47,11.47,62000.0,9.0935,9.0935,9.0856,9.0856,62000.0
2009-06-25 13:25:00,11.47,11.47,11.47,11.47,24000.0,9.0856,9.0856,9.0856,9.0856,24000.0
2009-06-25 13:30:00,11.47,11.48,11.47,11.47,59500.0,9.0856,9.0935,9.0856,9.0856,59500.0
2009-06-25 13:35:00,11.47,11.47,11.46,11.46,51500.0,9.0856,9.0856,9.0776,9.0776,51500.0
2009-06-25 13:40:00,11.47,11.47,11.45,11.45,61000.0,9.0856,9.0856,9.0697,9.0697,61000.0
2009-06-25 13:45:00,11.45,11.45,11.45,11.45,53000.0,9.0697,9.0697,9.0697,9.0697,53000.0
2009-06-25 13:50:00,11.45,11.46,11.44,11.46,43000.0,9.0697,9.0776,9.0618,9.0776,43000.0
2009-06-25 13:55:00,11.46,11.46,11.45,11.46,38500.0,9.0776,9.0776,9.0697,9.0776,38500.0
2009-06-25 14:00:00,11.46,11.46,11.42,11.42,70000.0,9.0776,9.0776,9.046,9.046,70000.0
2009-06-25 14:05:00,11.42,11.43,11.41,11.42,28500.0,9.046,9.0539,9.038,9.046,28500.0
2009-06-25 14:10:00,11.41,11.42,11.41,11.42,22500.0,9.038,9.046,9.038,9.046,22500.0
2009-06-25 14:15:00,11.41,11.41,11.39,11.4,32500.0,9.038,9.038,9.0222,9.0301,32500.0
2009-06-25 14:20:00,11.4,11.41,11.4,11.41,39500.0,9.0301,9.038,9.0301,9.038,39500.0
2009-06-25 14:25:00,11.41,11.42,11.41,11.42,98500.0,9.038,9.046,9.038,9.046,98500.0
2009-06-25 14:30:00,11.42,11.43,11.41,11.41,42000.0,9.046,9.0539,9.038,9.038,42000.0
2009-06-25 14:35:00,11.42,11.43,11.41,11.41,27000.0,9.046,9.0539,9.038,9.038,27000.0
2009-06-25 14:40:00,11.41,11.42,11.4,11.42,42000.0,9.038,9.046,9.0301,9.046,42000.0
2009-06-25 14:45:00,11.42,11.44,11.42,11.43,115500.0,9.046,9.0618,9.046,9.0539,115500.0
2009-06-25 14:50:00,11.43,11.43,11.41,11.42,61500.0,9.0539,9.0539,9.038,9.046,61500.0
2009-06-25 14:55:00,11.42,11.45,11.42,11.43,41000.0,9.046,9.0697,9.046,9.0539,41000.0
2009-06-25 15:00:00,11.43,11.44,11.42,11.43,133500.0,9.0539,9.0618,9.046,9.0539,133500.0
2009-06-25 15:05:00,11.43,11.47,11.43,11.46,236000.0,9.0539,9.0856,9.0539,9.0776,236000.0
2009-06-25 15:10:00,11.47,11.47,11.45,11.45,115500.0,9.0856,9.0856,9.0697,9.0697,115500.0
2009-06-25 15:15:00,11.45,11.46,11.44,11.45,126500.0,9.0697,9.0776,9.0618,9.0697,126500.0
2009-06-25 15:20:00,11.45,11.46,11.44,11.45,111000.0,9.0697,9.0776,9.0618,9.0697,111000.0
2009-06-25 15:25:00,11.45,11.47,11.45,11.47,58500.0,9.0697,9.0856,9.0697,9.0856,58500.0
2009-06-25 15:30:00,11.47,11.47,11.44,11.44,122500.0,9.0856,9.0856,9.0618,9.0618,122500.0
2009-06-25 15:35:00,11.43,11.44,11.41,11.41,88500.0,9.0539,9.0618,9.038,9.038,88500.0
2009-06-25 15:40:00,11.42,11.43,11.42,11.43,70500.0,9.046,9.0539,9.046,9.0539,70500.0
2009-06-25 15:45:00,11.43,11.47,11.42,11.46,60500.0,9.0539,9.0856,9.046,9.0776,60500.0
2009-06-25 15:50:00,11.47,11.47,11.45,11.47,58000.0,9.0856,9.0856,9.0697,9.0856,58000.0
2009-06-25 15:55:00,11.47,11.49,11.47,11.49,45000.0,9.0856,9.1014,9.0856,9.1014,45000.0
2009-06-26 09:30:00,11.43,11.43,11.39,11.42,164500.0,9.0539,9.0539,9.0222,9.046,164500.0
2009-06-26 09:35:00,11.43,11.46,11.42,11.45,84500.0,9.0539,9.0776,9.046,9.0697,84500.0
2009-06-26 09:40:00,11.44,11.5,11.44,11.49,86000.0,9.0618,9.1093,9.0618,9.1014,86000.0
2009-06-26 09:45:00,11.49,11.49,11.47,11.48,117000.0,9.1014,9.1014,9.0856,9.0935,117000.0
2009-06-26 09:50:00,11.47,11.48,11.43,11.47,198500.0,9.0856,9.0935,9.0539,9.0856,198500.0
2009-06-26 09:55:00,11.48,11.49,11.42,11.43,158000.0,9.0935,9.1014,9.046,9.0539,158000.0
2009-06-26 10:00:00,11.42,11.46,11.42,11.43,80000.0,9.046,9.0776,9.046,9.0539,80000.0
2009-06-26 10:05:00,11.45,11.46,11.42,11.44,41500.0,9.0697,9.0776,9.046,9.0618,41500.0
2009-06-26 10:10:00,11.44,11.46,11.42,11.43,87000.0,9.0618,9.0776,9.046,9.0539,87000.0
2009-06-26 10:15:00,11.43,11.45,11.43,11.45,48500.0,9.0539,9.0697,9.0539,9.0697,48500.0
2009-06-26 10:20:00,11.44,11.49,11.44,11.48,37500.0,9.0618,9.1014,9.0618,9.0935,37500.0
2009-06-26 10:25:00,11.48,11.48,11.46,11.47,26500.0,9.0935,9.0935,9.0776,9.0856,26500.0
2009-06-26 10:30:00,11.47,11.48,11.46,11.47,56500.0,9.0856,9.0935,9.0776,9.0856,56500.0
2009-06-26 10:35:00,11.47,11.48,11.45,11.45,78000.0,9.0856,9.0935,9.0697,9.0697,78000.0
2009-06-26 10:40:00,11.45,11.46,11.44,11.44,36500.0,9.0697,9.0776,9.0618,9.0618,36500.0
2009-06-26 10:45:00,11.44,11.45,11.44,11.44,20000.0,9.0618,9.0697,9.0618,9.0618,20000.0
2009-06-26 10:50:00,11.45,11.46,11.43,11.43,35500.0,9.0697,9.0776,9.0539,9.0539,35500.0
2009-06-26 10:55:00,11.44,11.46,11.44,11.45,56500.0,9.0618,9.0776,9.0618,9.0697,56500.0
2009-06-26 11:00:00,11.45,11.45,11.42,11.43,38000.0,9.0697,9.0697,9.046,9.0539,38000.0
2009-06-26 11:05:00,11.43,11.46,11.43,11.46,50000.0,9.0539,9.0776,9.0539,9.0776,50000.0
2009-06-26 11:10:00,11.46,11.47,11.45,11.47,35500.0,9.0776,9.0856,9.0697,9.0856,35500.0
2009-06-26 11:15:00,11.47,11.47,11.46,11.47,21500.0,9.0856,9.0856,9.0776,9.0856,21500.0
2009-06-26 11:20:00,11.46,11.47,11.45,11.46,61000.0,9.0776,9.0856,9.0697,9.0776,61000.0
2009-06-26 11:25:00,11.46,11.47,11.45,11.46,28000.0,9.0776,9.0856,9.0697,9.0776,28000.0
2009-06-26 11:30:00,11.47,11.47,11.46,11.47,19000.0,9.0856,9.0856,9.0776,9.0856,19000.0
2009-06-26 11:35:00,11.47,11.47,11.46,11.46,27500.0,9.0856,9.0856,9.0776,9.0776,27500.0
2009-06-26 11:40:00,11.46,11.47,11.45,11.46,29000.0,9.0776,9.0856,9.0697,9.0776,29000.0
2009-06-26 11:45:00,11.45,11.46,11.45,11.46,27500.0,9.0697,9.0776,9.0697,9.0776,27500.0
2009-06-26 11:50:00,11.45,11.48,11.45,11.48,24000.0,9.0697,9.0935,9.0697,9.0935,24000.0
2009-06-26 11:55:00,11.48,11.48,11.48,11.48,23500.0,9.0935,9.0935,9.0935,9.0935,23500.0
2009-06-26 12:00:00,11.48,11.5,11.47,11.49,22000.0,9.0935,9.1093,9.0856,9.1014,22000.0
2009-06-26 12:05:00,11.49,11.49,11.49,11.49,15000.0,9.1014,9.1014,9.1014,9.1014,15000.0
2009-06-26 12:10:00,11.49,11.49,11.48,11.49,10500.0,9.1014,9.1014,9.0935,9.1014,10500.0
2009-06-26 12:15:00,11.49,11.49,11.48,11.48,7000.0,9.1014,9.1014,9.0935,9.0935,7000.0
2009-06-26 12:20:00,11.48,11.49,11.48,11.48,29500.0,9.0935,9.1014,9.0935,9.0935,29500.0
2009-06-26 12:25:00,11.48,11.49,11.48,11.48,14500.0,9.0935,9.1014,9.0935,9.0935,14500.0
2009-06-26 12:30:00,11.48,11.48,11.47,11.48,20500.0,9.0935,9.0935,9.0856,9.0935,20500.0
2009-06-26 12:35:00,11.48,11.48,11.48,11.48,19500.0,9.0935,9.0935,9.0935,9.0935,19500.0
2009-06-26 12:40:00,11.49,11.49,11.48,11.49,10500.0,9.1014,9.1014,9.0935,9.1014,10500.0
2009-06-26 12:45:00,11.49,11.5,11.49,11.5,6500.0,9.1014,9.1093,9.1014,9.1093,6500.0
2009-06-26 12:50:00,11.51,11.51,11.5,11.5,15500.0,9.1173,9.1173,9.1093,9.1093,15500.0
2009-06-26 12:55:00,11.5,11.51,11.5,11.51,9500.0,9.1093,9.1173,9.1093,9.1173,9500.0
2009-06-26 13:00:00,11.5,11.5,11.49,11.49,14500.0,9.1093,9.1093,9.1014,9.1014,14500.0
2009-06-26 13:05:00,11.49,11.49,11.49,11.49,14000.0,9.1014,9.1014,9.1014,9.1014,14000.0
2009-06-26 13:10:00,11.5,11.5,11.49,11.49,24500.0,9.1093,9.1093,9.1014,9.1014,24500.0
2009-06-26 13:15:00,11.49,11.5,11.49,11.49,21500.0,9.1014,9.1093,9.1014,9.1014,21500.0
2009-06-26 13:20:00,11.49,11.49,11.49,11.49,27000.0,9.1014,9.1014,9.1014,9.1014,27000.0
2009-06-26 13:25:00,11.49,11.51,11.49,11.5,30000.0,9.1014,9.1173,9.1014,9.1093,30000.0
2009-06-26 13:30:00,11.5,11.5,11.48,11.49,40500.0,9.1093,9.1093,9.0935,9.1014,40500.0
2009-06-26 13:35:00,11.49,11.49,11.48,11.49,56500.0,9.1014,9.1014,9.0935,9.1014,56500.0
2009-06-26 13:40:00,11.49,11.5,11.48,11.5,79500.0,9.1014,9.1093,9.0935,9.1093,79500.0
2009-06-26 13:45:00,11.51,11.51,11.5,11.5,71000.0,9.1173,9.1173,9.1093,9.1093,71000.0
2009-06-26 13:50:00,11.5,11.5,11.49,11.5,61000.0,9.1093,9.1093,9.1014,9.1093,61000.0
2009-06-26 13:55:00,11.5,11.5,11.48,11.48,92000.0,9.1093,9.1093,9.0935,9.0935,92000.0
2009-06-26 14:00:00,11.48,11.48,11.47,11.48,83000.0,9.0935,9.0935,9.0856,9.0935,83000.0
2009-06-26 14:05:00,11.48,11.49,11.48,11.48,100000.0,9.0935,9.1014,9.0935,9.0935,100000.0
2009-06-26 14:10:00,11.48,11.49,11.48,11.48,81000.0,9.0935,9.1014,9.0935,9.0935,81000.0
2009-06-26 14:15:00,11.49,11.49,11.48,11.48,117500.0,9.1014,9.1014,9.0935,9.0935,117500.0
2009-06-26 14:20:00,11.48,11.48,11.48,11.48,69000.0,9.0935,9.0935,9.0935,9.0935,69000.0
2009-06-26 14:25:00,11.48,11.48,11.48,11.48,180500.0,9.0935,9.0935,9.0935,9.0935,180500.0
2009-06-26 14:30:00,11.48,11.48,11.47,11.48,80500.0,9.0935,9.0935,9.0856,9.0935,80500.0
2009-06-26 14:35:00,11.48,11.49,11.48,11.48,79000.0,9.0935,9.1014,9.0935,9.0935,79000.0
2009-06-26 14:40:00,11.48,11.49,11.48,11.48,95000.0,9.0935,9.1014,9.0935,9.0935,95000.0
2009-06-26 14:45:00,11.48,11.49,11.48,11.48,85000.0,9.0935,9.1014,9.0935,9.0935,85000.0
2009-06-26 14:50:00,11.48,11.5,11.48,11.49,96000.0,9.0935,9.1093,9.0935,9.1014,96000.0
2009-06-26 14:55:00,11.49,11.51,11.49,11.51,104500.0,9.1014,9.1173,9.1014,9.1173,104500.0
2009-06-26 15:00:00,11.51,11.52,11.51,11.52,89000.0,9.1173,9.1252,9.1173,9.1252,89000.0
2009-06-26 15:05:00,11.52,11.52,11.5,11.51,81000.0,9.1252,9.1252,9.1093,9.1173,81000.0
2009-06-26 15:10:00,11.51,11.52,11.5,11.51,74000.0,9.1173,9.1252,9.1093,9.1173,74000.0
2009-06-26 15:15:00,11.51,11.51,11.49,11.5,35500.0,9.1173,9.1173,9.1014,9.1093,35500.0
2009-06-26 15:20:00,11.5,11.5,11.49,11.5,35500.0,9.1093,9.1093,9.1014,9.1093,35500.0
2009-06-26 15:25:00,11.5,11.51,11.5,11.5,38500.0,9.1093,9.1173,9.1093,9.1093,38500.0
2009-06-26 15:30:00,11.51,11.52,11.51,11.51,34500.0,9.1173,9.1252,9.1173,9.1173,34500.0
2009-06-26 15:35:00,11.5,11.51,11.5,11.51,24000.0,9.1093,9.1173,9.1093,9.1173,24000.0
2009-06-26 15:40:00,11.51,11.57,11.51,11.57,79500.0,9.1173,9.1648,9.1173,9.1648,79500.0
2009-06-26 15:45:00,11.57,11.57,11.54,11.55,84000.0,9.1648,9.1648,9.141,9.1489,84000.0
2009-06-26 15:50:00,11.55,11.56,11.51,11.51,76500.0,9.1489,9.1569,9.1173,9.1173,76500.0
2009-06-26 15:55:00,11.51,11.52,11.49,11.5,757000.0,9.1173,9.1252,9.1014,9.1093,757000.0
2009-06-29 09:30:00,11.55,11.55,11.52,11.54,81500.0,9.1489,9.1489,9.1252,9.141,81500.0
2009-06-29 09:35:00,11.55,11.55,11.49,11.5,94000.0,9.1489,9.1489,9.1014,9.1093,94000.0
2009-06-29 09:40:00,11.48,11.5,11.48,11.49,46500.0,9.0935,9.1093,9.0935,9.1014,46500.0
2009-06-29 09:45:00,11.48,11.48,11.45,11.46,53500.0,9.0935,9.0935,9.0697,9.0776,53500.0
2009-06-29 09:50:00,11.45,11.45,11.43,11.43,26500.0,9.0697,9.0697,9.0539,9.0539,26500.0
2009-06-29 09:55:00,11.43,11.44,11.41,11.44,41500.0,9.0539,9.0618,9.038,9.0618,41500.0
2009-06-29 10:00:00,11.44,11.45,11.43,11.44,63500.0,9.0618,9.0697,9.0539,9.0618,63500.0
2009-06-29 10:05:00,11.43,11.47,11.41,11.47,54000.0,9.0539,9.0856,9.038,9.0856,54000.0
2009-06-29 10:10:00,11.47,11.49,11.46,11.49,19500.0,9.0856,9.1014,9.0776,9.1014,19500.0
2009-06-29 10:15:00,11.51,11.52,11.5,11.51,38500.0,9.1173,9.1252,9.1093,9.1173,38500.0
2009-06-29 10:20:00,11.52,11.52,11.51,11.52,48000.0,9.1252,9.1252,9.1173,9.1252,48000.0
2009-06-29 10:25:00,11.52,11.56,11.52,11.56,35000.0,9.1252,9.1569,9.1252,9.1569,35000.0
2009-06-29 10:30:00,11.56,11.58,11.56,11.57,30000.0,9.1569,9.1727,9.1569,9.1648,30000.0
2009-06-29 10:35:00,11.57,11.59,11.57,11.58,47500.0,9.1648,9.1806,9.1648,9.1727,47500.0
2009-06-29 10:40:00,11.58,11.58,11.57,11.57,11000.0,9.1727,9.1727,9.1648,9.1648,11000.0
2009-06-29 10:45:00,11.58,11.61,11.58,11.59,98500.0,9.1727,9.1965,9.1727,9.1806,98500.0
2009-06-29 10:50:00,11.59,11.6,11.58,11.59,47000.0,9.1806,9.1885,9.1727,9.1806,47000.0
2009-06-29 10:55:00,11.59,11.59,11.58,11.58,20000.0,9.1806,9.1806,9.1727,9.1727,20000.0
2009-06-29 11:00:00,11.58,11.59,11.58,11.58,28500.0,9.1727,9.1806,9.1727,9.1727,28500.0
2009-06-29 11:05:00,11.58,11.59,11.58,11.58,85500.0,9.1727,9.1806,9.1727,9.1727,85500.0
2009-06-29 11:10:00,11.58,11.6,11.58,11.6,19000.0,9.1727,9.1885,9.1727,9.1885,19000.0
2009-06-29 11:15:00,11.6,11.6,11.58,11.58,17000.0,9.1885,9.1885,9.1727,9.1727,17000.0
2009-06-29 11:20:00,11.58,11.59,11.58,11.59,18500.0,9.1727,9.1806,9.1727,9.1806,18500.0
2009-06-29 11:25:00,11.59,11.6,11.59,11.59,10500.0,9.1806,9.1885,9.1806,9.1806,10500.0
2009-06-29 11:30:00,11.59,11.61,11.59,11.6,7500.0,9.1806,9.1965,9.1806,9.1885,7500.0
2009-06-29 11:35:00,11.6,11.6,11.59,11.59,40000.0,9.1885,9.1885,9.1806,9.1806,40000.0
2009-06-29 11:40:00,11.59,11.59,11.58,11.59,126000.0,9.1806,9.1806,9.1727,9.1806,126000.0
2009-06-29 11:45:00,11.59,11.6,11.59,11.6,32000.0,9.1806,9.1885,9.1806,9.1885,32000.0
2009-06-29 11:50:00,11.59,11.61,11.59,11.61,24500.0,9.1806,9.1965,9.1806,9.1965,24500.0
2009-06-29 11:55:00,11.6,11.61,11.6,11.61,32000.0,9.1885,9.1965,9.1885,9.1965,32000.0
2009-06-29 12:00:00,11.61,11.61,11.6,11.6,13500.0,9.1965,9.1965,9.1885,9.1885,13500.0
2009-06-29 12:05:00,11.6,11.6,11.6,11.6,8000.0,9.1885,9.1885,9.1885,9.1885,8000.0
2009-06-29 12:10:00,11.61,11.61,11.6,11.6,22000.0,9.1965,9.1965,9.1885,9.1885,22000.0
2009-06-29 12:15:00,11.6,11.61,11.6,11.6,34500.0,9.1885,9.1965,9.1885,9.1885,34500.0
2009-06-29 12:20:00,11.61,11.61,11.6,11.6,21000.0,9.1965,9.1965,9.1885,9.1885,21000.0
2009-06-29 12:25:00,11.61,11.62,11.6,11.61,22000.0,9.1965,9.2044,9.1885,9.1965,22000.0
2009-06-29 12:30:00,11.61,11.63,11.61,11.63,60500.0,9.1965,9.2123,9.1965,9.2123,60500.0
2009-06-29 12:35:00,11.63,11.64,11.61,11.61,34000.0,9.2123,9.2202,9.1965,9.1965,34000.0
2009-06-29 12:40:00,11.61,11.62,11.61,11.62,82500.0,9.1965,9.2044,9.1965,9.2044,82500.0
2009-06-29 12:45:00,11.62,11.62,11.61,11.62,10000.0,9.2044,9.2044,9.1965,9.2044,10000.0
2009-06-29 12:50:00,11.61,11.61,11.61,11.61,9500.0,9.1965,9.1965,9.1965,9.1965,9500.0
2009-06-29 12:55:00,11.61,11.61,11.6,11.6,14000.0,9.1965,9.1965,9.1885,9.1885,14000.0
2009-06-29 13:00:00,11.6,11.61,11.59,11.61,25000.0,9.1885,9.1965,9.1806,9.1965,25000.0
2009-06-29 13:05:00,11.6,11.61,11.6,11.61,8000.0,9.1885,9.1965,9.1885,9.1965,8000.0
2009-06-29 13:10:00,11.61,11.62,11.61,11.62,5500.0,9.1965,9.2044,9.1965,9.2044,5500.0
2009-06-29 13:15:00,11.62,11.62,11.61,11.61,14000.0,9.2044,9.2044,9.1965,9.1965,14000.0
2009-06-29 13:20:00,11.61,11.62,11.61,11.62,25500.0,9.1965,9.2044,9.1965,9.2044,25500.0
2009-06-29 13:25:00,11.61,11.61,11.6,11.6,15000.0,9.1965,9.1965,9.1885,9.1885,15000.0
2009-06-29 13:30:00,11.6,11.61,11.6,11.61,20500.0,9.1885,9.1965,9.1885,9.1965,20500.0
2009-06-29 13:35:00,11.61,11.61,11.61,11.61,5000.0,9.1965,9.1965,9.1965,9.1965,5000.0
2009-06-29 13:40:00,11.61,11.61,11.6,11.61,17000.0,9.1965,9.1965,9.1885,9.1965,17000.0
2009-06-29 13:45:00,11.61,11.61,11.59,11.6,61500.0,9.1965,9.1965,9.1806,9.1885,61500.0
2009-06-29 13:50:00,11.6,11.6,11.59,11.59,29000.0,9.1885,9.1885,9.1806,9.1806,29000.0
2009-06-29 13:55:00,11.59,11.6,11.59,11.6,44500.0,9.1806,9.1885,9.1806,9.1885,44500.0
2009-06-29 14:00:00,11.6,11.6,11.57,11.57,58500.0,9.1885,9.1885,9.1648,9.1648,58500.0
2009-06-29 14:05:00,11.57,11.58,11.57,11.58,14500.0,9.1648,9.1727,9.1648,9.1727,14500.0
2009-06-29 14:10:00,11.58,11.59,11.57,11.58,38500.0,9.1727,9.1806,9.1648,9.1727,38500.0
2009-06-29 14:15:00,11.58,11.59,11.58,11.59,38000.0,9.1727,9.1806,9.1727,9.1806,38000.0
2009-06-29 14:20:00,11.58,11.58,11.57,11.57,22000.0,9.1727,9.1727,9.1648,9.1648,22000.0
2009-06-29 14:25:00,11.57,11.58,11.57,11.58,22000.0,9.1648,9.1727,9.1648,9.1727,22000.0
2009-06-29 14:30:00,11.58,11.58,11.58,11.58,24000.0,9.1727,9.1727,9.1727,9.1727,24000.0
2009-06-29 14:35:00,11.59,11.59,11.57,11.57,26500.0,9.1806,9.1806,9.1648,9.1648,26500.0
2009-06-29 14:40:00,11.57,11.59,11.57,11.58,14500.0,9.1648,9.1806,9.1648,9.1727,14500.0
2009-06-29 14:45:00,11.58,11.59,11.58,11.58,19000.0,9.1727,9.1806,9.1727,9.1727,19000.0
2009-06-29 14:50:00,11.58,11.59,11.58,11.59,12500.0,9.1727,9.1806,9.1727,9.1806,12500.0
2009-06-29 14:55:00,11.59,11.6,11.59,11.6,31000.0,9.1806,9.1885,9.1806,9.1885,31000.0
2009-06-29 15:00:00,11.6,11.6,11.59,11.59,23000.0,9.1885,9.1885,9.1806,9.1806,23000.0
2009-06-29 15:05:00,11.6,11.6,11.59,11.59,113000.0,9.1885,9.1885,9.1806,9.1806,113000.0
2009-06-29 15:10:00,11.59,11.6,11.59,11.6,13500.0,9.1806,9.1885,9.1806,9.1885,13500.0
2009-06-29 15:15:00,11.6,11.61,11.6,11.61,24000.0,9.1885,9.1965,9.1885,9.1965,24000.0
2009-06-29 15:20:00,11.6,11.62,11.6,11.61,52500.0,9.1885,9.2044,9.1885,9.1965,52500.0
2009-06-29 15:25:00,11.61,11.61,11.61,11.61,41000.0,9.1965,9.1965,9.1965,9.1965,41000.0
2009-06-29 15:30:00,11.6,11.61,11.59,11.59,50500.0,9.1885,9.1965,9.1806,9.1806,50500.0
2009-06-29 15:35:00,11.59,11.59,11.57,11.57,50000.0,9.1806,9.1806,9.1648,9.1648,50000.0
2009-06-29 15:40:00,11.57,11.6,11.57,11.6,88500.0,9.1648,9.1885,9.1648,9.1885,88500.0
2009-06-29 15:45:00,11.59,11.6,11.58,11.58,73500.0,9.1806,9.1885,9.1727,9.1727,73500.0
2009-06-29 15:50:00,11.58,11.59,11.56,11.59,125000.0,9.1727,9.1806,9.1569,9.1806,125000.0
2009-06-29 15:55:00,11.6,11.6,11.58,11.59,95500.0,9.1885,9.1885,9.1727,9.1806,95500.0
2009-06-30 09:30:00,11.58,11.63,11.58,11.63,197000.0,9.1727,9.2123,9.1727,9.2123,197000.0
2009-06-30 09:35:00,11.64,11.65,11.63,11.63,88000.0,9.2202,9.2281,9.2123,9.2123,88000.0
2009-06-30 09:40:00,11.64,11.65,11.62,11.63,57500.0,9.2202,9.2281,9.2044,9.2123,57500.0
2009-06-30 09:45:00,11.65,11.65,11.62,11.62,19500.0,9.2281,9.2281,9.2044,9.2044,19500.0
2009-06-30 09:50:00,11.62,11.63,11.6,11.63,40000.0,9.2044,9.2123,9.1885,9.2123,40000.0
2009-06-30 09:55:00,11.63,11.64,11.63,11.64,14000.0,9.2123,9.2202,9.2123,9.2202,14000.0
2009-06-30 10:00:00,11.63,11.63,11.54,11.56,149000.0,9.2123,9.2123,9.141,9.1569,149000.0
2009-06-30 10:05:00,11.56,11.57,11.52,11.56,51000.0,9.1569,9.1648,9.1252,9.1569,51000.0
2009-06-30 10:10:00,11.55,11.57,11.54,11.55,64500.0,9.1489,9.1648,9.141,9.1489,64500.0
2009-06-30 10:15:00,11.55,11.55,11.51,11.52,63500.0,9.1489,9.1489,9.1173,9.1252,63500.0
2009-06-30 10:20:00,11.51,11.51,11.48,11.5,72500.0,9.1173,9.1173,9.0935,9.1093,72500.0
2009-06-30 10:25:00,11.5,11.5,11.48,11.5,44000.0,9.1093,9.1093,9.0935,9.1093,44000.0
2009-06-30 10:30:00,11.49,11.49,11.45,11.47,102500.0,9.1014,9.1014,9.0697,9.0856,102500.0
2009-06-30 10:35:00,11.46,11.47,11.45,11.46,57500.0,9.0776,9.0856,9.0697,9.0776,57500.0
2009-06-30 10:40:00,11.46,11.47,11.46,11.47,56000.0,9.0776,9.0856,9.0776,9.0856,56000.0
2009-06-30 10:45:00,11.47,11.49,11.45,11.48,53000.0,9.0856,9.1014,9.0697,9.0935,53000.0
2009-06-30 10:50:00,11.49,11.49,11.49,11.49,32000.0,9.1014,9.1014,9.1014,9.1014,32000.0
2009-06-30 10:55:00,11.48,11.51,11.48,11.5,51000.0,9.0935,9.1173,9.0935,9.1093,51000.0
2009-06-30 11:00:00,11.5,11.51,11.49,11.49,35000.0,9.1093,9.1173,9.1014,9.1014,35000.0
2009-06-30 11:05:00,11.5,11.5,11.47,11.48,42000.0,9.1093,9.1093,9.0856,9.0935,42000.0
2009-06-30 11:10:00,11.47,11.5,11.47,11.49,56000.0,9.0856,9.1093,9.0856,9.1014,56000.0
2009-06-30 11:15:00,11.48,11.5,11.48,11.5,20000.0,9.0935,9.1093,9.0935,9.1093,20000.0
2009-06-30 11:20:00,11.5,11.5,11.49,11.5,11500.0,9.1093,9.1093,9.1014,9.1093,11500.0
2009-06-30 11:25:00,11.51,11.51,11.47,11.48,24000.0,9.1173,9.1173,9.0856,9.0935,24000.0
2009-06-30 11:30:00,11.47,11.47,11.45,11.46,44500.0,9.0856,9.0856,9.0697,9.0776,44500.0
2009-06-30 11:35:00,11.45,11.45,11.44,11.45,39500.0,9.0697,9.0697,9.0618,9.0697,39500.0
2009-06-30 11:40:00,11.46,11.47,11.46,11.46,18500.0,9.0776,9.0856,9.0776,9.0776,18500.0
2009-06-30 11:45:00,11.46,11.47,11.46,11.47,46500.0,9.0776,9.0856,9.0776,9.0856,46500.0
2009-06-30 11:50:00,11.47,11.48,11.47,11.47,45500.0,9.0856,9.0935,9.0856,9.0856,45500.0
2009-06-30 11:55:00,11.47,11.47,11.46,11.47,22000.0,9.0856,9.0856,9.0776,9.0856,22000.0
2009-06-30 12:00:00,11.47,11.47,11.46,11.47,20500.0,9.0856,9.0856,9.0776,9.0856,20500.0
2009-06-30 12:05:00,11.47,11.47,11.46,11.46,10500.0,9.0856,9.0856,9.0776,9.0776,10500.0
2009-06-30 12:10:00,11.47,11.48,11.47,11.48,38500.0,9.0856,9.0935,9.0856,9.0935,38500.0
2009-06-30 12:15:00,11.48,11.48,11.47,11.47,42000.0,9.0935,9.0935,9.0856,9.0856,42000.0
2009-06-30 12:20:00,11.47,11.47,11.46,11.46,22000.0,9.0856,9.0856,9.0776,9.0776,22000.0
2009-06-30 12:25:00,11.46,11.49,11.46,11.49,29000.0,9.0776,9.1014,9.0776,9.1014,29000.0
2009-06-30 12:30:00,11.49,11.5,11.49,11.5,16500.0,9.1014,9.1093,9.1014,9.1093,16500.0
2009-06-30 12:35:00,11.5,11.5,11.48,11.48,26000.0,9.1093,9.1093,9.0935,9.0935,26000.0
2009-06-30 12:40:00,11.48,11.49,11.48,11.49,34000.0,9.0935,9.1014,9.0935,9.1014,34000.0
2009-06-30 12:45:00,11.49,11.5,11.49,11.49,21500.0,9.1014,9.1093,9.1014,9.1014,21500.0
2009-06-30 12:50:00,11.49,11.49,11.49,11.49,9500.0,9.1014,9.1014,9.1014,9.1014,9500.0
2009-06-30 12:55:00,11.49,11.5,11.49,11.49,14500.0,9.1014,9.1093,9.1014,9.1014,14500.0
2009-06-30 13:00:00,11.49,11.49,11.48,11.49,27000.0,9.1014,9.1014,9.0935,9.1014,27000.0
2009-06-30 13:05:00,11.48,11.49,11.48,11.48,102500.0,9.0935,9.1014,9.0935,9.0935,102500.0
2009-06-30 13:10:00,11.48,11.48,11.48,11.48,2000.0,9.0935,9.0935,9.0935,9.0935,2000.0
2009-06-30 13:15:00,11.48,11.48,11.47,11.48,40500.0,9.0935,9.0935,9.0856,9.0935,40500.0
2009-06-30 13:20:00,11.48,11.48,11.47,11.48,21000.0,9.0935,9.0935,9.0856,9.0935,21000.0
2009-06-30 13:25:00,11.48,11.49,11.48,11.48,12500.0,9.0935,9.1014,9.0935,9.0935,12500.0
2009-06-30 13:30:00,11.48,11.48,11.48,11.48,3500.0,9.0935,9.0935,9.0935,9.0935,3500.0
2009-06-30 13:35:00,11.48,11.48,11.48,11.48,8000.0,9.0935,9.0935,9.0935,9.0935,8000.0
2009-06-30 13:40:00,11.48,11.49,11.48,11.49,39000.0,9.0935,9.1014,9.0935,9.1014,39000.0
2009-06-30 13:45:00,11.49,11.49,11.48,11.48,13500.0,9.1014,9.1014,9.0935,9.0935,13500.0
2009-06-30 13:50:00,11.48,11.48,11.47,11.47,20500.0,9.0935,9.0935,9.0856,9.0856,20500.0
2009-06-30 13:55:00,11.47,11.47,11.47,11.47,18500.0,9.0856,9.0856,9.0856,9.0856,18500.0
2009-06-30 14:00:00,11.47,11.47,11.46,11.47,42500.0,9.0856,9.0856,9.0776,9.0856,42500.0
2009-06-30 14:05:00,11.47,11.48,11.46,11.48,52500.0,9.0856,9.0935,9.0776,9.0935,52500.0
2009-06-30 14:10:00,11.47,11.48,11.47,11.48,33000.0,9.0856,9.0935,9.0856,9.0935,33000.0
2009-06-30 14:15:00,11.48,11.49,11.48,11.48,24000.0,9.0935,9.1014,9.0935,9.0935,24000.0
2009-06-30 14:20:00,11.48,11.49,11.48,11.49,24000.0,9.0935,9.1014,9.0935,9.1014,24000.0
2009-06-30 14:25:00,11.49,11.5,11.49,11.49,12000.0,9.1014,9.1093,9.1014,9.1014,12000.0
2009-06-30 14:30:00,11.49,11.49,11.48,11.49,47000.0,9.1014,9.1014,9.0935,9.1014,47000.0
2009-06-30 14:35:00,11.5,11.51,11.5,11.51,25500.0,9.1093,9.1173,9.1093,9.1173,25500.0
2009-06-30 14:40:00,11.51,11.51,11.51,11.51,31000.0,9.1173,9.1173,9.1173,9.1173,31000.0
2009-06-30 14:45:00,11.51,11.52,11.5,11.5,41000.0,9.1173,9.1252,9.1093,9.1093,41000.0
2009-06-30 14:50:00,11.51,11.52,11.51,11.52,26500.0,9.1173,9.1252,9.1173,9.1252,26500.0
2009-06-30 14:55:00,11.52,11.52,11.51,11.51,32000.0,9.1252,9.1252,9.1173,9.1173,32000.0
2009-06-30 15:00:00,11.52,11.52,11.49,11.5,42500.0,9.1252,9.1252,9.1014,9.1093,42500.0
2009-06-30 15:05:00,11.5,11.51,11.5,11.5,49500.0,9.1093,9.1173,9.1093,9.1093,49500.0
2009-06-30 15:10:00,11.5,11.52,11.5,11.51,73500.0,9.1093,9.1252,9.1093,9.1173,73500.0
2009-06-30 15:15:00,11.51,11.51,11.5,11.5,21500.0,9.1173,9.1173,9.1093,9.1093,21500.0
2009-06-30 15:20:00,11.5,11.54,11.5,11.53,61500.0,9.1093,9.141,9.1093,9.1331,61500.0
2009-06-30 15:25:00,11.53,11.53,11.52,11.52,33500.0,9.1331,9.1331,9.1252,9.1252,33500.0
2009-06-30 15:30:00,11.53,11.55,11.53,11.54,65000.0,9.1331,9.1489,9.1331,9.141,65000.0
2009-06-30 15:35:00,11.54,11.54,11.53,11.54,18000.0,9.141,9.141,9.1331,9.141,18000.0
2009-06-30 15:40:00,11.54,11.55,11.53,11.55,51500.0,9.141,9.1489,9.1331,9.1489,51500.0
2009-06-30 15:45:00,11.55,11.56,11.54,11.55,61000.0,9.1489,9.1569,9.141,9.1489,61000.0
2009-06-30 15:50:00,11.55,11.55,11.52,11.52,108000.0,9.1489,9.1489,9.1252,9.1252,108000.0
2009-06-30 15:55:00,11.52,11.54,11.51,11.54,167500.0,9.1252,9.141,9.1173,9.141,167500.0
2009-07-01 09:30:00,11.63,11.66,11.63,11.64,137000.0,9.2123,9.2361,9.2123,9.2202,137000.0
2009-07-01 09:35:00,11.64,11.66,11.63,11.64,61000.0,9.2202,9.2361,9.2123,9.2202,61000.0
2009-07-01 09:40:00,11.65,11.66,11.63,11.65,63500.0,9.2281,9.2361,9.2123,9.2281,63500.0
2009-07-01 09:45:00,11.65,11.67,11.64,11.67,55000.0,9.2281,9.244,9.2202,9.244,55000.0
2009-07-01 09:50:00,11.67,11.7,11.67,11.68,33500.0,9.244,9.2678,9.244,9.2519,33500.0
2009-07-01 09:55:00,11.69,11.69,11.68,11.69,17500.0,9.2598,9.2598,9.2519,9.2598,17500.0
2009-07-01 10:00:00,11.69,11.7,11.63,11.63,99500.0,9.2598,9.2678,9.2123,9.2123,99500.0
2009-07-01 10:05:00,11.64,11.67,11.64,11.67,21000.0,9.2202,9.244,9.2202,9.244,21000.0
2009-07-01 10:10:00,11.67,11.68,11.66,11.67,30500.0,9.244,9.2519,9.2361,9.244,30500.0
2009-07-01 10:15:00,11.68,11.72,11.68,11.72,70000.0,9.2519,9.2836,9.2519,9.2836,70000.0
2009-07-01 10:20:00,11.72,11.73,11.72,11.73,71500.0,9.2836,9.2915,9.2836,9.2915,71500.0
2009-07-01 10:25:00,11.73,11.77,11.73,11.76,93000.0,9.2915,9.3232,9.2915,9.3153,93000.0
2009-07-01 10:30:00,11.76,11.77,11.75,11.76,36500.0,9.3153,9.3232,9.3074,9.3153,36500.0
2009-07-01 10:35:00,11.76,11.76,11.74,11.74,24000.0,9.3153,9.3153,9.2994,9.2994,24000.0
2009-07-01 10:40:00,11.74,11.75,11.74,11.75,11500.0,9.2994,9.3074,9.2994,9.3074,11500.0
2009-07-01 10:45:00,11.75,11.75,11.74,11.74,28500.0,9.3074,9.3074,9.2994,9.2994,28500.0
2009-07-01 10:50:00,11.74,11.75,11.74,11.74,35500.0,9.2994,9.3074,9.2994,9.2994,35500.0
2009-07-01 10:55:00,11.74,11.74,11.74,11.74,34000.0,9.2994,9.2994,9.2994,9.2994,34000.0
2009-07-01 11:00:00,11.74,11.74,11.73,11.73,27500.0,9.2994,9.2994,9.2915,9.2915,27500.0
2009-07-01 11:05:00,11.74,11.74,11.73,11.73,65500.0,9.2994,9.2994,9.2915,9.2915,65500.0
2009-07-01 11:10:00,11.73,11.73,11.72,11.72,33500.0,9.2915,9.2915,9.2836,9.2836,33500.0
2009-07-01 11:15:00,11.72,11.73,11.72,11.72,64000.0,9.2836,9.2915,9.2836,9.2836,64000.0
2009-07-01 11:20:00,11.72,11.72,11.7,11.7,12000.0,9.2836,9.2836,9.2678,9.2678,12000.0
2009-07-01 11:25:00,11.71,11.72,11.69,11.69,28500.0,9.2757,9.2836,9.2598,9.2598,28500.0
2009-07-01 11:30:00,11.69,11.71,11.69,11.7,42000.0,9.2598,9.2757,9.2598,9.2678,42000.0
2009-07-01 11:35:00,11.7,11.71,11.7,11.71,11500.0,9.2678,9.2757,9.2678,9.2757,11500.0
2009-07-01 11:40:00,11.71,11.71,11.69,11.69,40500.0,9.2757,9.2757,9.2598,9.2598,40500.0
2009-07-01 11:45:00,11.7,11.7,11.69,11.7,19500.0,9.2678,9.2678,9.2598,9.2678,19500.0
2009-07-01 11:50:00,11.7,11.71,11.7,11.71,31000.0,9.2678,9.2757,9.2678,9.2757,31000.0
2009-07-01 11:55:00,11.71,11.72,11.71,11.71,50000.0,9.2757,9.2836,9.2757,9.2757,50000.0
2009-07-01 12:00:00,11.71,11.71,11.69,11.7,37500.0,9.2757,9.2757,9.2598,9.2678,37500.0
2009-07-01 12:05:00,11.72,11.72,11.71,11.71,9000.0,9.2836,9.2836,9.2757,9.2757,9000.0
2009-07-01 12:10:00,11.71,11.71,11.69,11.69,44000.0,9.2757,9.2757,9.2598,9.2598,44000.0
2009-07-01 12:15:00,11.69,11.71,11.69,11.7,78000.0,9.2598,9.2757,9.2598,9.2678,78000.0
2009-07-01 12:20:00,11.7,11.71,11.7,11.7,39500.0,9.2678,9.2757,9.2678,9.2678,39500.0
2009-07-01 12:25:00,11.71,11.71,11.71,11.71,21500.0,9.2757,9.2757,9.2757,9.2757,21500.0
2009-07-01 12:30:00,11.71,11.71,11.7,11.71,27000.0,9.2757,9.2757,9.2678,9.2757,27000.0
2009-07-01 12:35:00,11.71,11.71,11.7,11.7,16000.0,9.2757,9.2757,9.2678,9.2678,16000.0
2009-07-01 12:40:00,11.7,11.7,11.7,11.7,34000.0,9.2678,9.2678,9.2678,9.2678,34000.0
2009-07-01 12:45:00,11.7,11.7,11.7,11.7,23000.0,9.2678,9.2678,9.2678,9.2678,23000.0
2009-07-01 12:50:00,11.7,11.7,11.7,11.7,21500.0,9.2678,9.2678,9.2678,9.2678,21500.0
2009-07-01 12:55:00,11.69,11.69,11.68,11.68,10000.0,9.2598,9.2598,9.2519,9.2519,10000.0
2009-07-01 13:00:00,11.69,11.7,11.69,11.7,28000.0,9.2598,9.2678,9.2598,9.2678,28000.0
2009-07-01 13:05:00,11.7,11.7,11.7,11.7,18000.0,9.2678,9.2678,9.2678,9.2678,18000.0
2009-07-01 13:10:00,11.7,11.71,11.7,11.71,23000.0,9.2678,9.2757,9.2678,9.2757,23000.0
2009-07-01 13:15:00,11.71,11.71,11.71,11.71,7500.0,9.2757,9.2757,9.2757,9.2757,7500.0
2009-07-01 13:20:00,11.71,11.71,11.71,11.71,70000.0,9.2757,9.2757,9.2757,9.2757,70000.0
2009-07-01 13:25:00,11.71,11.72,11.7,11.72,31000.0,9.2757,9.2836,9.2678,9.2836,31000.0
2009-07-01 13:30:00,11.72,11.72,11.71,11.71,58000.0,9.2836,9.2836,9.2757,9.2757,58000.0
2009-07-01 13:35:00,11.71,11.72,11.71,11.71,24500.0,9.2757,9.2836,9.2757,9.2757,24500.0
2009-07-01 13:40:00,11.72,11.72,11.7,11.71,35500.0,9.2836,9.2836,9.2678,9.2757,35500.0
2009-07-01 13:45:00,11.71,11.71,11.7,11.71,29000.0,9.2757,9.2757,9.2678,9.2757,29000.0
2009-07-01 13:50:00,11.7,11.71,11.7,11.7,11000.0,9.2678,9.2757,9.2678,9.2678,11000.0
2009-07-01 13:55:00,11.71,11.71,11.71,11.71,17000.0,9.2757,9.2757,9.2757,9.2757,17000.0
2009-07-01 14:00:00,11.72,11.72,11.69,11.7,59000.0,9.2836,9.2836,9.2598,9.2678,59000.0
2009-07-01 14:05:00,11.7,11.7,11.68,11.69,24000.0,9.2678,9.2678,9.2519,9.2598,24000.0
2009-07-01 14:10:00,11.69,11.69,11.68,11.69,33500.0,9.2598,9.2598,9.2519,9.2598,33500.0
2009-07-01 14:15:00,11.69,11.69,11.68,11.69,56500.0,9.2598,9.2598,9.2519,9.2598,56500.0
2009-07-01 14:20:00,11.69,11.69,11.68,11.69,45000.0,9.2598,9.2598,9.2519,9.2598,45000.0
2009-07-01 14:25:00,11.69,11.69,11.69,11.69,20000.0,9.2598,9.2598,9.2598,9.2598,20000.0
2009-07-01 14:30:00,11.69,11.69,11.67,11.68,50000.0,9.2598,9.2598,9.244,9.2519,50000.0
2009-07-01 14:35:00,11.68,11.69,11.68,11.69,37000.0,9.2519,9.2598,9.2519,9.2598,37000.0
2009-07-01 14:40:00,11.69,11.7,11.69,11.7,31500.0,9.2598,9.2678,9.2598,9.2678,31500.0
2009-07-01 14:45:00,11.7,11.7,11.69,11.69,25500.0,9.2678,9.2678,9.2598,9.2598,25500.0
2009-07-01 14:50:00,11.7,11.7,11.68,11.69,28000.0,9.2678,9.2678,9.2519,9.2598,28000.0
2009-07-01 14:55:00,11.69,11.69,11.68,11.69,25000.0,9.2598,9.2598,9.2519,9.2598,25000.0
2009-07-01 15:00:00,11.69,11.7,11.69,11.7,29500.0,9.2598,9.2678,9.2598,9.2678,29500.0
2009-07-01 15:05:00,11.7,11.71,11.7,11.7,19500.0,9.2678,9.2757,9.2678,9.2678,19500.0
2009-07-01 15:10:00,11.7,11.7,11.69,11.7,59500.0,9.2678,9.2678,9.2598,9.2678,59500.0
2009-07-01 15:15:00,11.69,11.7,11.69,11.69,33000.0,9.2598,9.2678,9.2598,9.2598,33000.0
2009-07-01 15:20:00,11.7,11.71,11.69,11.69,34000.0,9.2678,9.2757,9.2598,9.2598,34000.0
2009-07-01 15:25:00,11.7,11.7,11.67,11.67,40000.0,9.2678,9.2678,9.244,9.244,40000.0
2009-07-01 15:30:00,11.67,11.68,11.67,11.68,8500.0,9.244,9.2519,9.244,9.2519,8500.0
2009-07-01 15:35:00,11.68,11.69,11.68,11.68,22500.0,9.2519,9.2598,9.2519,9.2519,22500.0
2009-07-01 15:40:00,11.68,11.7,11.66,11.67,73500.0,9.2519,9.2678,9.2361,9.244,73500.0
2009-07-01 15:45:00,11.67,11.67,11.66,11.66,69000.0,9.244,9.244,9.2361,9.2361,69000.0
2009-07-01 15:50:00,11.66,11.68,11.66,11.67,98500.0,9.2361,9.2519,9.2361,9.244,98500.0
2009-07-01 15:55:00,11.67,11.67,11.65,11.65,1350500.0,9.244,9.244,9.2281,9.2281,1350500.0
2009-07-02 09:30:00,11.49,11.49,11.39,11.39,213500.0,9.1014,9.1014,9.0222,9.0222,213500.0
2009-07-02 09:35:00,11.39,11.41,11.37,11.37,104500.0,9.0222,9.038,9.0064,9.0064,104500.0
2009-07-02 09:40:00,11.37,11.37,11.34,11.36,120500.0,9.0064,9.0064,8.9826,8.9984,120500.0
2009-07-02 09:45:00,11.35,11.38,11.34,11.38,69000.0,8.9905,9.0143,8.9826,9.0143,69000.0
2009-07-02 09:50:00,11.39,11.39,11.35,11.36,73000.0,9.0222,9.0222,8.9905,8.9984,73000.0
2009-07-02 09:55:00,11.36,11.38,11.35,11.37,23500.0,8.9984,9.0143,8.9905,9.0064,23500.0
2009-07-02 10:00:00,11.38,11.38,11.36,11.37,60500.0,9.0143,9.0143,8.9984,9.0064,60500.0
2009-07-02 10:05:00,11.38,11.38,11.33,11.33,101000.0,9.0143,9.0143,8.9747,8.9747,101000.0
2009-07-02 10:10:00,11.34,11.35,11.34,11.35,82000.0,8.9826,8.9905,8.9826,8.9905,82000.0
2009-07-02 10:15:00,11.35,11.36,11.35,11.36,61000.0,8.9905,8.9984,8.9905,8.9984,61000.0
2009-07-02 10:20:00,11.36,11.36,11.33,11.34,88000.0,8.9984,8.9984,8.9747,8.9826,88000.0
2009-07-02 10:25:00,11.34,11.36,11.34,11.35,50500.0,8.9826,8.9984,8.9826,8.9905,50500.0
2009-07-02 10:30:00,11.35,11.35,11.33,11.35,37000.0,8.9905,8.9905,8.9747,8.9905,37000.0
2009-07-02 10:35:00,11.36,11.37,11.36,11.37,22500.0,8.9984,9.0064,8.9984,9.0064,22500.0
2009-07-02 10:40:00,11.36,11.37,11.34,11.37,20500.0,8.9984,9.0064,8.9826,9.0064,20500.0
2009-07-02 10:45:00,11.36,11.36,11.35,11.35,57000.0,8.9984,8.9984,8.9905,8.9905,57000.0
2009-07-02 10:50:00,11.35,11.37,11.35,11.37,21500.0,8.9905,9.0064,8.9905,9.0064,21500.0
2009-07-02 10:55:00,11.37,11.37,11.36,11.36,14000.0,9.0064,9.0064,8.9984,8.9984,14000.0
2009-07-02 11:00:00,11.36,11.36,11.36,11.36,21500.0,8.9984,8.9984,8.9984,8.9984,21500.0
2009-07-02 11:05:00,11.36,11.38,11.36,11.37,14500.0,8.9984,9.0143,8.9984,9.0064,14500.0
2009-07-02 11:10:00,11.37,11.38,11.37,11.38,31500.0,9.0064,9.0143,9.0064,9.0143,31500.0
2009-07-02 11:15:00,11.38,11.38,11.37,11.38,27500.0,9.0143,9.0143,9.0064,9.0143,27500.0
2009-07-02 11:20:00,11.38,11.38,11.37,11.38,25500.0,9.0143,9.0143,9.0064,9.0143,25500.0
2009-07-02 11:25:00,11.37,11.38,11.37,11.37,26000.0,9.0064,9.0143,9.0064,9.0064,26000.0
2009-07-02 11:30:00,11.37,11.37,11.37,11.37,17000.0,9.0064,9.0064,9.0064,9.0064,17000.0
2009-07-02 11:35:00,11.37,11.37,11.36,11.37,13500.0,9.0064,9.0064,8.9984,9.0064,13500.0
2009-07-02 11:40:00,11.37,11.37,11.36,11.36,26500.0,9.0064,9.0064,8.9984,8.9984,26500.0
2009-07-02 11:45:00,11.36,11.36,11.35,11.36,9000.0,8.9984,8.9984,8.9905,8.9984,9000.0
2009-07-02 11:50:00,11.37,11.37,11.36,11.37,10500.0,9.0064,9.0064,8.9984,9.0064,10500.0
2009-07-02 11:55:00,11.37,11.37,11.36,11.36,8000.0,9.0064,9.0064,8.9984,8.9984,8000.0
2009-07-02 12:00:00,11.36,11.37,11.36,11.37,28500.0,8.9984,9.0064,8.9984,9.0064,28500.0
2009-07-02 12:05:00,11.36,11.37,11.36,11.37,8500.0,8.9984,9.0064,8.9984,9.0064,8500.0
2009-07-02 12:10:00,11.37,11.37,11.36,11.37,24500.0,9.0064,9.0064,8.9984,9.0064,24500.0
2009-07-02 12:15:00,11.37,11.37,11.36,11.36,3000.0,9.0064,9.0064,8.9984,8.9984,3000.0
2009-07-02 12:20:00,11.37,11.37,11.36,11.37,13000.0,9.0064,9.0064,8.9984,9.0064,13000.0
2009-07-02 12:25:00,11.36,11.36,11.36,11.36,20500.0,8.9984,8.9984,8.9984,8.9984,20500.0
2009-07-02 12:30:00,11.36,11.36,11.35,11.35,32000.0,8.9984,8.9984,8.9905,8.9905,32000.0
2009-07-02 12:35:00,11.35,11.35,11.35,11.35,25500.0,8.9905,8.9905,8.9905,8.9905,25500.0
2009-07-02 12:40:00,11.36,11.36,11.35,11.35,11500.0,8.9984,8.9984,8.9905,8.9905,11500.0
2009-07-02 12:45:00,11.35,11.36,11.35,11.35,12000.0,8.9905,8.9984,8.9905,8.9905,12000.0
2009-07-02 12:50:00,11.35,11.35,11.35,11.35,10000.0,8.9905,8.9905,8.9905,8.9905,10000.0
2009-07-02 12:55:00,11.35,11.35,11.35,11.35,20500.0,8.9905,8.9905,8.9905,8.9905,20500.0
2009-07-02 13:00:00,11.35,11.36,11.35,11.36,3500.0,8.9905,8.9984,8.9905,8.9984,3500.0
2009-07-02 13:05:00,11.35,11.36,11.35,11.36,11500.0,8.9905,8.9984,8.9905,8.9984,11500.0
2009-07-02 13:10:00,11.36,11.36,11.36,11.36,49000.0,8.9984,8.9984,8.9984,8.9984,49000.0
2009-07-02 13:15:00,11.36,11.36,11.36,11.36,13500.0,8.9984,8.9984,8.9984,8.9984,13500.0
2009-07-02 13:20:00,11.36,11.36,11.35,11.36,22500.0,8.9984,8.9984,8.9905,8.9984,22500.0
2009-07-02 13:25:00,11.35,11.36,11.35,11.36,26500.0,8.9905,8.9984,8.9905,8.9984,26500.0
2009-07-02 13:30:00,11.36,11.36,11.35,11.35,26500.0,8.9984,8.9984,8.9905,8.9905,26500.0
2009-07-02 13:35:00,11.35,11.35,11.35,11.35,25000.0,8.9905,8.9905,8.9905,8.9905,25000.0
2009-07-02 13:40:00,11.35,11.36,11.35,11.36,34500.0,8.9905,8.9984,8.9905,8.9984,34500.0
2009-07-02 13:45:00,11.36,11.36,11.35,11.36,8500.0,8.9984,8.9984,8.9905,8.9984,8500.0
2009-07-02 13:50:00,11.35,11.36,11.35,11.36,93500.0,8.9905,8.9984,8.9905,8.9984,93500.0
2009-07-02 13:55:00,11.35,11.35,11.35,11.35,19000.0,8.9905,8.9905,8.9905,8.9905,19000.0
2009-07-02 14:00:00,11.35,11.36,11.35,11.36,49000.0,8.9905,8.9984,8.9905,8.9984,49000.0
2009-07-02 14:05:00,11.36,11.36,11.36,11.36,28000.0,8.9984,8.9984,8.9984,8.9984,28000.0
2009-07-02 14:10:00,11.36,11.36,11.35,11.35,64500.0,8.9984,8.9984,8.9905,8.9905,64500.0
2009-07-02 14:15:00,11.35,11.35,11.35,11.35,18500.0,8.9905,8.9905,8.9905,8.9905,18500.0
2009-07-02 14:20:00,11.35,11.36,11.35,11.36,20500.0,8.9905,8.9984,8.9905,8.9984,20500.0
2009-07-02 14:25:00,11.36,11.36,11.35,11.35,21000.0,8.9984,8.9984,8.9905,8.9905,21000.0
2009-07-02 14:30:00,11.35,11.35,11.34,11.34,36500.0,8.9905,8.9905,8.9826,8.9826,36500.0
2009-07-02 14:35:00,11.34,11.36,11.34,11.35,35500.0,8.9826,8.9984,8.9826,8.9905,35500.0
2009-07-02 14:40:00,11.35,11.35,11.35,11.35,8000.0,8.9905,8.9905,8.9905,8.9905,8000.0
2009-07-02 14:45:00,11.35,11.35,11.35,11.35,54500.0,8.9905,8.9905,8.9905,8.9905,54500.0
2009-07-02 14:50:00,11.35,11.35,11.34,11.35,30500.0,8.9905,8.9905,8.9826,8.9905,30500.0
2009-07-02 14:55:00,11.35,11.35,11.35,11.35,13000.0,8.9905,8.9905,8.9905,8.9905,13000.0
2009-07-02 15:00:00,11.35,11.36,11.35,11.36,22000.0,8.9905,8.9984,8.9905,8.9984,22000.0
2009-07-02 15:05:00,11.36,11.36,11.36,11.36,35500.0,8.9984,8.9984,8.9984,8.9984,35500.0
2009-07-02 15:10:00,11.36,11.36,11.35,11.35,56000.0,8.9984,8.9984,8.9905,8.9905,56000.0
2009-07-02 15:15:00,11.36,11.36,11.35,11.35,12500.0,8.9984,8.9984,8.9905,8.9905,12500.0
2009-07-02 15:20:00,11.35,11.35,11.31,11.32,107500.0,8.9905,8.9905,8.9588,8.9667,107500.0
2009-07-02 15:25:00,11.32,11.32,11.3,11.31,133500.0,8.9667,8.9667,8.9509,8.9588,133500.0
2009-07-02 15:30:00,11.31,11.31,11.3,11.3,122000.0,8.9588,8.9588,8.9509,8.9509,122000.0
2009-07-02 15:35:00,11.3,11.32,11.3,11.32,176500.0,8.9509,8.9667,8.9509,8.9667,176500.0
2009-07-02 15:40:00,11.32,11.32,11.31,11.32,52000.0,8.9667,8.9667,8.9588,8.9667,52000.0
2009-07-02 15:45:00,11.32,11.34,11.32,11.33,118000.0,8.9667,8.9826,8.9667,8.9747,118000.0
2009-07-02 15:50:00,11.33,11.33,11.32,11.33,182000.0,8.9747,8.9747,8.9667,8.9747,182000.0
2009-07-02 15:55:00,11.33,11.33,11.31,11.32,250000.0,8.9747,8.9747,8.9588,8.9667,250000.0
2009-07-06 09:30:00,11.21,11.23,11.19,11.22,117500.0,8.8796,8.8955,8.8638,8.8875,117500.0
2009-07-06 09:35:00,11.22,11.23,11.21,11.23,36500.0,8.8875,8.8955,8.8796,8.8955,36500.0
2009-07-06 09:40:00,11.24,11.26,11.22,11.23,51500.0,8.9034,8.9192,8.8875,8.8955,51500.0
2009-07-06 09:45:00,11.22,11.25,11.21,11.25,46500.0,8.8875,8.9113,8.8796,8.9113,46500.0
2009-07-06 09:50:00,11.25,11.25,11.19,11.2,52500.0,8.9113,8.9113,8.8638,8.8717,52500.0
2009-07-06 09:55:00,11.19,11.21,11.18,11.2,24500.0,8.8638,8.8796,8.8559,8.8717,24500.0
2009-07-06 10:00:00,11.21,11.24,11.16,11.18,78000.0,8.8796,8.9034,8.84,8.8559,78000.0
2009-07-06 10:05:00,11.18,11.19,11.15,11.15,61500.0,8.8559,8.8638,8.8321,8.8321,61500.0
2009-07-06 10:10:00,11.15,11.15,11.13,11.13,57000.0,8.8321,8.8321,8.8162,8.8162,57000.0
2009-07-06 10:15:00,11.13,11.13,11.11,11.11,54000.0,8.8162,8.8162,8.8004,8.8004,54000.0
2009-07-06 10:20:00,11.1,11.11,11.09,11.11,46000.0,8.7925,8.8004,8.7846,8.8004,46000.0
2009-07-06 10:25:00,11.11,11.11,11.09,11.1,21500.0,8.8004,8.8004,8.7846,8.7925,21500.0
2009-07-06 10:30:00,11.09,11.09,11.07,11.08,66000.0,8.7846,8.7846,8.7687,8.7766,66000.0
2009-07-06 10:35:00,11.08,11.08,11.06,11.06,18500.0,8.7766,8.7766,8.7608,8.7608,18500.0
2009-07-06 10:40:00,11.07,11.07,11.06,11.07,49000.0,8.7687,8.7687,8.7608,8.7687,49000.0
2009-07-06 10:45:00,11.07,11.08,11.07,11.08,7000.0,8.7687,8.7766,8.7687,8.7766,7000.0
2009-07-06 10:50:00,11.09,11.09,11.07,11.07,23500.0,8.7846,8.7846,8.7687,8.7687,23500.0
2009-07-06 10:55:00,11.07,11.09,11.07,11.09,22500.0,8.7687,8.7846,8.7687,8.7846,22500.0
2009-07-06 11:00:00,11.09,11.1,11.09,11.1,4500.0,8.7846,8.7925,8.7846,8.7925,4500.0
2009-07-06 11:05:00,11.09,11.09,11.08,11.08,38000.0,8.7846,8.7846,8.7766,8.7766,38000.0
2009-07-06 11:10:00,11.08,11.1,11.08,11.1,6500.0,8.7766,8.7925,8.7766,8.7925,6500.0
2009-07-06 11:15:00,11.1,11.11,11.1,11.11,8500.0,8.7925,8.8004,8.7925,8.8004,8500.0
2009-07-06 11:20:00,11.11,11.13,11.11,11.12,30500.0,8.8004,8.8162,8.8004,8.8083,30500.0
2009-07-06 11:25:00,11.12,11.12,11.12,11.12,6000.0,8.8083,8.8083,8.8083,8.8083,6000.0
2009-07-06 11:30:00,11.11,11.11,11.11,11.11,3500.0,8.8004,8.8004,8.8004,8.8004,3500.0
2009-07-06 11:35:00,11.12,11.13,11.12,11.13,18000.0,8.8083,8.8162,8.8083,8.8162,18000.0
2009-07-06 11:40:00,11.13,11.13,11.12,11.12,45000.0,8.8162,8.8162,8.8083,8.8083,45000.0
2009-07-06 11:45:00,11.13,11.14,11.12,11.14,18500.0,8.8162,8.8242,8.8083,8.8242,18500.0
2009-07-06 11:50:00,11.14,11.15,11.13,11.13,23000.0,8.8242,8.8321,8.8162,8.8162,23000.0
2009-07-06 11:55:00,11.13,11.13,11.1,11.11,35500.0,8.8162,8.8162,8.7925,8.8004,35500.0
2009-07-06 12:00:00,11.11,11.12,11.11,11.12,18500.0,8.8004,8.8083,8.8004,8.8083,18500.0
2009-07-06 12:05:00,11.12,11.12,11.11,11.12,13000.0,8.8083,8.8083,8.8004,8.8083,13000.0
2009-07-06 12:10:00,11.11,11.12,11.11,11.12,16000.0,8.8004,8.8083,8.8004,8.8083,16000.0
2009-07-06 12:15:00,11.12,11.13,11.12,11.13,16000.0,8.8083,8.8162,8.8083,8.8162,16000.0
2009-07-06 12:20:00,11.13,11.13,11.12,11.13,16500.0,8.8162,8.8162,8.8083,8.8162,16500.0
2009-07-06 12:25:00,11.13,11.13,11.12,11.12,41000.0,8.8162,8.8162,8.8083,8.8083,41000.0
2009-07-06 12:30:00,11.12,11.12,11.11,11.12,29000.0,8.8083,8.8083,8.8004,8.8083,29000.0
2009-07-06 12:35:00,11.12,11.12,11.12,11.12,10000.0,8.8083,8.8083,8.8083,8.8083,10000.0
2009-07-06 12:40:00,11.12,11.12,11.1,11.11,25000.0,8.8083,8.8083,8.7925,8.8004,25000.0
2009-07-06 12:45:00,11.11,11.11,11.11,11.11,10500.0,8.8004,8.8004,8.8004,8.8004,10500.0
2009-07-06 12:50:00,11.11,11.11,11.11,11.11,7000.0,8.8004,8.8004,8.8004,8.8004,7000.0
2009-07-06 12:55:00,11.11,11.12,11.11,11.12,9000.0,8.8004,8.8083,8.8004,8.8083,9000.0
2009-07-06 13:00:00,11.12,11.12,11.12,11.12,13000.0,8.8083,8.8083,8.8083,8.8083,13000.0
2009-07-06 13:05:00,11.12,11.13,11.12,11.13,17000.0,8.8083,8.8162,8.8083,8.8162,17000.0
2009-07-06 13:10:00,11.13,11.14,11.13,11.13,8000.0,8.8162,8.8242,8.8162,8.8162,8000.0
2009-07-06 13:15:00,11.14,11.17,11.14,11.16,19000.0,8.8242,8.8479,8.8242,8.84,19000.0
2009-07-06 13:20:00,11.16,11.17,11.16,11.17,19000.0,8.84,8.8479,8.84,8.8479,19000.0
2009-07-06 13:25:00,11.17,11.18,11.16,11.16,11500.0,8.8479,8.8559,8.84,8.84,11500.0
2009-07-06 13:30:00,11.16,11.16,11.16,11.16,15000.0,8.84,8.84,8.84,8.84,15000.0
2009-07-06 13:35:00,11.15,11.16,11.15,11.15,33500.0,8.8321,8.84,8.8321,8.8321,33500.0
2009-07-06 13:40:00,11.16,11.16,11.15,11.15,8000.0,8.84,8.84,8.8321,8.8321,8000.0
2009-07-06 13:45:00,11.15,11.16,11.14,11.14,38000.0,8.8321,8.84,8.8242,8.8242,38000.0
2009-07-06 13:50:00,11.14,11.15,11.14,11.15,16000.0,8.8242,8.8321,8.8242,8.8321,16000.0
2009-07-06 13:55:00,11.15,11.16,11.14,11.15,50000.0,8.8321,8.84,8.8242,8.8321,50000.0
2009-07-06 14:00:00,11.15,11.15,11.14,11.15,12500.0,8.8321,8.8321,8.8242,8.8321,12500.0
2009-07-06 14:05:00,11.15,11.16,11.15,11.16,64000.0,8.8321,8.84,8.8321,8.84,64000.0
2009-07-06 14:10:00,11.16,11.16,11.15,11.16,9000.0,8.84,8.84,8.8321,8.84,9000.0
2009-07-06 14:15:00,11.16,11.17,11.16,11.16,29000.0,8.84,8.8479,8.84,8.84,29000.0
2009-07-06 14:20:00,11.15,11.15,11.14,11.14,26000.0,8.8321,8.8321,8.8242,8.8242,26000.0
2009-07-06 14:25:00,11.14,11.15,11.14,11.15,14500.0,8.8242,8.8321,8.8242,8.8321,14500.0
2009-07-06 14:30:00,11.16,11.16,11.15,11.16,19000.0,8.84,8.84,8.8321,8.84,19000.0
2009-07-06 14:35:00,11.17,11.17,11.15,11.15,34000.0,8.8479,8.8479,8.8321,8.8321,34000.0
2009-07-06 14:40:00,11.15,11.15,11.14,11.15,19500.0,8.8321,8.8321,8.8242,8.8321,19500.0
2009-07-06 14:45:00,11.15,11.16,11.15,11.16,22000.0,8.8321,8.84,8.8321,8.84,22000.0
2009-07-06 14:50:00,11.15,11.15,11.14,11.14,96500.0,8.8321,8.8321,8.8242,8.8242,96500.0
2009-07-06 14:55:00,11.14,11.15,11.14,11.15,28500.0,8.8242,8.8321,8.8242,8.8321,28500.0
2009-07-06 15:00:00,11.16,11.19,11.16,11.17,48000.0,8.84,8.8638,8.84,8.8479,48000.0
2009-07-06 15:05:00,11.17,11.17,11.17,11.17,41000.0,8.8479,8.8479,8.8479,8.8479,41000.0
2009-07-06 15:10:00,11.17,11.17,11.16,11.16,24500.0,8.8479,8.8479,8.84,8.84,24500.0
2009-07-06 15:15:00,11.17,11.18,11.17,11.17,35000.0,8.8479,8.8559,8.8479,8.8479,35000.0
2009-07-06 15:20:00,11.16,11.18,11.16,11.18,60500.0,8.84,8.8559,8.84,8.8559,60500.0
2009-07-06 15:25:00,11.18,11.18,11.17,11.17,34000.0,8.8559,8.8559,8.8479,8.8479,34000.0
2009-07-06 15:30:00,11.17,11.17,11.14,11.15,132500.0,8.8479,8.8479,8.8242,8.8321,132500.0
2009-07-06 15:35:00,11.15,11.16,11.14,11.16,54000.0,8.8321,8.84,8.8242,8.84,54000.0
2009-07-06 15:40:00,11.16,11.19,11.16,11.18,40500.0,8.84,8.8638,8.84,8.8559,40500.0
2009-07-06 15:45:00,11.18,11.22,11.18,11.2,62500.0,8.8559,8.8875,8.8559,8.8717,62500.0
2009-07-06 15:50:00,11.2,11.23,11.2,11.22,48000.0,8.8717,8.8955,8.8717,8.8875,48000.0
2009-07-06 15:55:00,11.22,11.23,11.21,11.22,78000.0,8.8875,8.8955,8.8796,8.8875,78000.0
2009-07-07 09:30:00,11.22,11.22,11.19,11.2,116000.0,8.8875,8.8875,8.8638,8.8717,116000.0
2009-07-07 09:35:00,11.19,11.2,11.18,11.18,56000.0,8.8638,8.8717,8.8559,8.8559,56000.0
2009-07-07 09:40:00,11.17,11.18,11.16,11.16,35500.0,8.8479,8.8559,8.84,8.84,35500.0
2009-07-07 09:45:00,11.16,11.17,11.15,11.16,27000.0,8.84,8.8479,8.8321,8.84,27000.0
2009-07-07 09:50:00,11.16,11.2,11.16,11.19,105000.0,8.84,8.8717,8.84,8.8638,105000.0
2009-07-07 09:55:00,11.19,11.19,11.16,11.18,72500.0,8.8638,8.8638,8.84,8.8559,72500.0
2009-07-07 10:00:00,11.18,11.18,11.13,11.14,38500.0,8.8559,8.8559,8.8162,8.8242,38500.0
2009-07-07 10:05:00,11.14,11.15,11.12,11.14,43000.0,8.8242,8.8321,8.8083,8.8242,43000.0
2009-07-07 10:10:00,11.13,11.14,11.11,11.11,44000.0,8.8162,8.8242,8.8004,8.8004,44000.0
2009-07-07 10:15:00,11.11,11.12,11.1,11.12,50000.0,8.8004,8.8083,8.7925,8.8083,50000.0
2009-07-07 10:20:00,11.11,11.13,11.11,11.12,16500.0,8.8004,8.8162,8.8004,8.8083,16500.0
2009-07-07 10:25:00,11.11,11.13,11.11,11.12,21000.0,8.8004,8.8162,8.8004,8.8083,21000.0
2009-07-07 10:30:00,11.12,11.12,11.11,11.11,32500.0,8.8083,8.8083,8.8004,8.8004,32500.0
2009-07-07 10:35:00,11.11,11.11,11.09,11.1,36000.0,8.8004,8.8004,8.7846,8.7925,36000.0
2009-07-07 10:40:00,11.1,11.13,11.1,11.12,66000.0,8.7925,8.8162,8.7925,8.8083,66000.0
2009-07-07 10:45:00,11.13,11.13,11.12,11.12,244500.0,8.8162,8.8162,8.8083,8.8083,244500.0
2009-07-07 10:50:00,11.12,11.12,11.11,11.12,98500.0,8.8083,8.8083,8.8004,8.8083,98500.0
2009-07-07 10:55:00,11.12,11.13,11.11,11.11,33500.0,8.8083,8.8162,8.8004,8.8004,33500.0
2009-07-07 11:00:00,11.11,11.11,11.1,11.11,45500.0,8.8004,8.8004,8.7925,8.8004,45500.0
2009-07-07 11:05:00,11.11,11.12,11.11,11.12,23000.0,8.8004,8.8083,8.8004,8.8083,23000.0
2009-07-07 11:10:00,11.12,11.12,11.12,11.12,9500.0,8.8083,8.8083,8.8083,8.8083,9500.0
2009-07-07 11:15:00,11.12,11.12,11.12,11.12,28000.0,8.8083,8.8083,8.8083,8.8083,28000.0
2009-07-07 11:20:00,11.12,11.12,11.12,11.12,6000.0,8.8083,8.8083,8.8083,8.8083,6000.0
2009-07-07 11:25:00,11.12,11.12,11.09,11.09,131500.0,8.8083,8.8083,8.7846,8.7846,131500.0
2009-07-07 11:30:00,11.09,11.1,11.09,11.1,11000.0,8.7846,8.7925,8.7846,8.7925,11000.0
2009-07-07 11:35:00,11.1,11.1,11.08,11.08,26000.0,8.7925,8.7925,8.7766,8.7766,26000.0
2009-07-07 11:40:00,11.08,11.08,11.06,11.06,31500.0,8.7766,8.7766,8.7608,8.7608,31500.0
2009-07-07 11:45:00,11.06,11.07,11.06,11.07,7000.0,8.7608,8.7687,8.7608,8.7687,7000.0
2009-07-07 11:50:00,11.07,11.08,11.07,11.08,12000.0,8.7687,8.7766,8.7687,8.7766,12000.0
2009-07-07 11:55:00,11.08,11.09,11.08,11.09,54000.0,8.7766,8.7846,8.7766,8.7846,54000.0
2009-07-07 12:00:00,11.09,11.09,11.08,11.08,11500.0,8.7846,8.7846,8.7766,8.7766,11500.0
2009-07-07 12:05:00,11.08,11.08,11.07,11.07,15500.0,8.7766,8.7766,8.7687,8.7687,15500.0
2009-07-07 12:10:00,11.07,11.08,11.07,11.08,53000.0,8.7687,8.7766,8.7687,8.7766,53000.0
2009-07-07 12:15:00,11.08,11.08,11.07,11.08,133000.0,8.7766,8.7766,8.7687,8.7766,133000.0
2009-07-07 12:20:00,11.08,11.08,11.07,11.07,20000.0,8.7766,8.7766,8.7687,8.7687,20000.0
2009-07-07 12:25:00,11.07,11.07,11.06,11.07,96000.0,8.7687,8.7687,8.7608,8.7687,96000.0
2009-07-07 12:30:00,11.07,11.07,11.06,11.06,20500.0,8.7687,8.7687,8.7608,8.7608,20500.0
2009-07-07 12:35:00,11.06,11.06,11.05,11.05,18500.0,8.7608,8.7608,8.7529,8.7529,18500.0
2009-07-07 12:40:00,11.05,11.06,11.05,11.06,33500.0,8.7529,8.7608,8.7529,8.7608,33500.0
2009-07-07 12:45:00,11.06,11.07,11.06,11.07,10000.0,8.7608,8.7687,8.7608,8.7687,10000.0
2009-07-07 12:50:00,11.07,11.08,11.06,11.07,17000.0,8.7687,8.7766,8.7608,8.7687,17000.0
2009-07-07 12:55:00,11.07,11.07,11.06,11.06,19500.0,8.7687,8.7687,8.7608,8.7608,19500.0
2009-07-07 13:00:00,11.06,11.07,11.06,11.06,15000.0,8.7608,8.7687,8.7608,8.7608,15000.0
2009-07-07 13:05:00,11.06,11.08,11.06,11.08,45000.0,8.7608,8.7766,8.7608,8.7766,45000.0
2009-07-07 13:10:00,11.08,11.1,11.08,11.1,59000.0,8.7766,8.7925,8.7766,8.7925,59000.0
2009-07-07 13:15:00,11.1,11.1,11.09,11.1,20000.0,8.7925,8.7925,8.7846,8.7925,20000.0
2009-07-07 13:20:00,11.11,11.11,11.09,11.09,13500.0,8.8004,8.8004,8.7846,8.7846,13500.0
2009-07-07 13:25:00,11.09,11.1,11.09,11.09,10000.0,8.7846,8.7925,8.7846,8.7846,10000.0
2009-07-07 13:30:00,11.1,11.12,11.1,11.1,40500.0,8.7925,8.8083,8.7925,8.7925,40500.0
2009-07-07 13:35:00,11.1,11.11,11.1,11.1,41000.0,8.7925,8.8004,8.7925,8.7925,41000.0
2009-07-07 13:40:00,11.1,11.11,11.1,11.1,38500.0,8.7925,8.8004,8.7925,8.7925,38500.0
2009-07-07 13:45:00,11.1,11.11,11.09,11.09,47000.0,8.7925,8.8004,8.7846,8.7846,47000.0
2009-07-07 13:50:00,11.09,11.09,11.08,11.08,20000.0,8.7846,8.7846,8.7766,8.7766,20000.0
2009-07-07 13:55:00,11.08,11.09,11.08,11.09,31000.0,8.7766,8.7846,8.7766,8.7846,31000.0
2009-07-07 14:00:00,11.09,11.09,11.09,11.09,15000.0,8.7846,8.7846,8.7846,8.7846,15000.0
2009-07-07 14:05:00,11.09,11.09,11.08,11.08,52000.0,8.7846,8.7846,8.7766,8.7766,52000.0
2009-07-07 14:10:00,11.08,11.1,11.08,11.09,32500.0,8.7766,8.7925,8.7766,8.7846,32500.0
2009-07-07 14:15:00,11.09,11.09,11.07,11.08,39000.0,8.7846,8.7846,8.7687,8.7766,39000.0
2009-07-07 14:20:00,11.08,11.09,11.08,11.09,37000.0,8.7766,8.7846,8.7766,8.7846,37000.0
2009-07-07 14:25:00,11.09,11.09,11.09,11.09,34000.0,8.7846,8.7846,8.7846,8.7846,34000.0
2009-07-07 14:30:00,11.09,11.09,11.08,11.08,21000.0,8.7846,8.7846,8.7766,8.7766,21000.0
2009-07-07 14:35:00,11.08,11.09,11.08,11.09,48500.0,8.7766,8.7846,8.7766,8.7846,48500.0
2009-07-07 14:40:00,11.09,11.09,11.08,11.09,22500.0,8.7846,8.7846,8.7766,8.7846,22500.0
2009-07-07 14:45:00,11.08,11.09,11.07,11.07,78000.0,8.7766,8.7846,8.7687,8.7687,78000.0
2009-07-07 14:50:00,11.07,11.07,11.03,11.05,138500.0,8.7687,8.7687,8.737,8.7529,138500.0
2009-07-07 14:55:00,11.04,11.05,11.04,11.05,54000.0,8.745,8.7529,8.745,8.7529,54000.0
2009-07-07 15:00:00,11.04,11.04,11.01,11.01,119000.0,8.745,8.745,8.7212,8.7212,119000.0
2009-07-07 15:05:00,11.01,11.02,11.0,11.01,61000.0,8.7212,8.7291,8.7133,8.7212,61000.0
2009-07-07 15:10:00,11.01,11.02,11.01,11.02,60000.0,8.7212,8.7291,8.7212,8.7291,60000.0
2009-07-07 15:15:00,11.02,11.03,11.01,11.02,60500.0,8.7291,8.737,8.7212,8.7291,60500.0
2009-07-07 15:20:00,11.02,11.02,11.01,11.01,51500.0,8.7291,8.7291,8.7212,8.7212,51500.0
2009-07-07 15:25:00,11.01,11.05,11.01,11.04,81500.0,8.7212,8.7529,8.7212,8.745,81500.0
2009-07-07 15:30:00,11.04,11.04,11.03,11.03,78500.0,8.745,8.745,8.737,8.737,78500.0
2009-07-07 15:35:00,11.03,11.03,11.02,11.02,71000.0,8.737,8.737,8.7291,8.7291,71000.0
2009-07-07 15:40:00,11.02,11.02,10.99,11.0,105500.0,8.7291,8.7291,8.7054,8.7133,105500.0
2009-07-07 15:45:00,11.01,11.01,10.98,10.98,123000.0,8.7212,8.7212,8.6974,8.6974,123000.0
2009-07-07 15:50:00,10.99,10.99,10.96,10.97,129500.0,8.7054,8.7054,8.6816,8.6895,129500.0
2009-07-07 15:55:00,10.97,10.98,10.96,10.96,422500.0,8.6895,8.6974,8.6816,8.6816,422500.0
2009-07-08 09:30:00,11.0,11.03,11.0,11.01,104000.0,8.7133,8.737,8.7133,8.7212,104000.0
2009-07-08 09:35:00,11.01,11.04,10.99,10.99,87000.0,8.7212,8.745,8.7054,8.7054,87000.0
2009-07-08 09:40:00,10.99,11.02,10.99,11.01,44000.0,8.7054,8.7291,8.7054,8.7212,44000.0
2009-07-08 09:45:00,11.01,11.04,11.01,11.01,42000.0,8.7212,8.745,8.7212,8.7212,42000.0
2009-07-08 09:50:00,11.02,11.03,10.99,11.0,26000.0,8.7291,8.737,8.7054,8.7133,26000.0
2009-07-08 09:55:00,10.99,10.99,10.97,10.97,177000.0,8.7054,8.7054,8.6895,8.6895,177000.0
2009-07-08 10:00:00,10.97,11.02,10.97,11.01,67000.0,8.6895,8.7291,8.6895,8.7212,67000.0
2009-07-08 10:05:00,11.02,11.03,10.99,10.99,149000.0,8.7291,8.737,8.7054,8.7054,149000.0
2009-07-08 10:10:00,10.99,11.01,10.98,11.0,262000.0,8.7054,8.7212,8.6974,8.7133,262000.0
2009-07-08 10:15:00,11.0,11.01,11.0,11.0,29000.0,8.7133,8.7212,8.7133,8.7133,29000.0
2009-07-08 10:20:00,11.01,11.02,10.99,10.99,30000.0,8.7212,8.7291,8.7054,8.7054,30000.0
2009-07-08 10:25:00,10.99,10.99,10.98,10.98,23000.0,8.7054,8.7054,8.6974,8.6974,23000.0
2009-07-08 10:30:00,10.99,10.99,10.96,10.97,23500.0,8.7054,8.7054,8.6816,8.6895,23500.0
2009-07-08 10:35:00,10.97,10.97,10.94,10.95,31000.0,8.6895,8.6895,8.6657,8.6737,31000.0
2009-07-08 10:40:00,10.95,10.95,10.94,10.95,13000.0,8.6737,8.6737,8.6657,8.6737,13000.0
2009-07-08 10:45:00,10.96,10.97,10.95,10.95,52000.0,8.6816,8.6895,8.6737,8.6737,52000.0
2009-07-08 10:50:00,10.95,10.96,10.94,10.95,38500.0,8.6737,8.6816,8.6657,8.6737,38500.0
2009-07-08 10:55:00,10.95,10.95,10.92,10.92,59500.0,8.6737,8.6737,8.6499,8.6499,59500.0
2009-07-08 11:00:00,10.92,10.92,10.9,10.9,39500.0,8.6499,8.6499,8.6341,8.6341,39500.0
2009-07-08 11:05:00,10.89,10.9,10.86,10.87,57500.0,8.6261,8.6341,8.6024,8.6103,57500.0
2009-07-08 11:10:00,10.87,10.88,10.87,10.88,28000.0,8.6103,8.6182,8.6103,8.6182,28000.0
2009-07-08 11:15:00,10.88,10.88,10.86,10.87,43500.0,8.6182,8.6182,8.6024,8.6103,43500.0
2009-07-08 11:20:00,10.87,10.87,10.83,10.83,73500.0,8.6103,8.6103,8.5786,8.5786,73500.0
2009-07-08 11:25:00,10.83,10.84,10.83,10.83,21000.0,8.5786,8.5865,8.5786,8.5786,21000.0
2009-07-08 11:30:00,10.83,10.84,10.83,10.84,24500.0,8.5786,8.5865,8.5786,8.5865,24500.0
2009-07-08 11:35:00,10.84,10.85,10.84,10.84,22500.0,8.5865,8.5945,8.5865,8.5865,22500.0
2009-07-08 11:40:00,10.84,10.86,10.84,10.86,19500.0,8.5865,8.6024,8.5865,8.6024,19500.0
2009-07-08 11:45:00,10.86,10.86,10.86,10.86,2000.0,8.6024,8.6024,8.6024,8.6024,2000.0
2009-07-08 11:50:00,10.86,10.86,10.81,10.82,66500.0,8.6024,8.6024,8.5628,8.5707,66500.0
2009-07-08 11:55:00,10.82,10.84,10.81,10.83,61000.0,8.5707,8.5865,8.5628,8.5786,61000.0
2009-07-08 12:00:00,10.83,10.83,10.82,10.82,17500.0,8.5786,8.5786,8.5707,8.5707,17500.0
2009-07-08 12:05:00,10.82,10.83,10.82,10.83,16000.0,8.5707,8.5786,8.5707,8.5786,16000.0
2009-07-08 12:10:00,10.83,10.83,10.82,10.82,18500.0,8.5786,8.5786,8.5707,8.5707,18500.0
2009-07-08 12:15:00,10.82,10.82,10.79,10.8,284000.0,8.5707,8.5707,8.5469,8.5548,284000.0
2009-07-08 12:20:00,10.79,10.79,10.77,10.78,237000.0,8.5469,8.5469,8.5311,8.539,237000.0
2009-07-08 12:25:00,10.78,10.79,10.76,10.76,87500.0,8.539,8.5469,8.5232,8.5232,87500.0
2009-07-08 12:30:00,10.76,10.78,10.76,10.78,37000.0,8.5232,8.539,8.5232,8.539,37000.0
2009-07-08 12:35:00,10.78,10.78,10.76,10.76,19500.0,8.539,8.539,8.5232,8.5232,19500.0
2009-07-08 12:40:00,10.77,10.77,10.76,10.77,17000.0,8.5311,8.5311,8.5232,8.5311,17000.0
2009-07-08 12:45:00,10.78,10.79,10.78,10.78,27000.0,8.539,8.5469,8.539,8.539,27000.0
2009-07-08 12:50:00,10.78,10.8,10.78,10.79,19000.0,8.539,8.5548,8.539,8.5469,19000.0
2009-07-08 12:55:00,10.8,10.8,10.79,10.79,69500.0,8.5548,8.5548,8.5469,8.5469,69500.0
2009-07-08 13:00:00,10.78,10.81,10.78,10.81,728500.0,8.539,8.5628,8.539,8.5628,728500.0
2009-07-08 13:05:00,10.81,10.84,10.81,10.83,83000.0,8.5628,8.5865,8.5628,8.5786,83000.0
2009-07-08 13:10:00,10.83,10.84,10.82,10.84,38500.0,8.5786,8.5865,8.5707,8.5865,38500.0
2009-07-08 13:15:00,10.83,10.85,10.83,10.84,24000.0,8.5786,8.5945,8.5786,8.5865,24000.0
2009-07-08 13:20:00,10.84,10.85,10.83,10.84,30500.0,8.5865,8.5945,8.5786,8.5865,30500.0
2009-07-08 13:25:00,10.84,10.88,10.84,10.87,89000.0,8.5865,8.6182,8.5865,8.6103,89000.0
2009-07-08 13:30:00,10.87,10.88,10.86,10.86,68000.0,8.6103,8.6182,8.6024,8.6024,68000.0
2009-07-08 13:35:00,10.86,10.86,10.84,10.84,43500.0,8.6024,8.6024,8.5865,8.5865,43500.0
2009-07-08 13:40:00,10.85,10.86,10.84,10.86,52500.0,8.5945,8.6024,8.5865,8.6024,52500.0
2009-07-08 13:45:00,10.85,10.86,10.84,10.85,42000.0,8.5945,8.6024,8.5865,8.5945,42000.0
2009-07-08 13:50:00,10.85,10.85,10.83,10.83,33000.0,8.5945,8.5945,8.5786,8.5786,33000.0
2009-07-08 13:55:00,10.84,10.84,10.83,10.84,39500.0,8.5865,8.5865,8.5786,8.5865,39500.0
2009-07-08 14:00:00,10.83,10.84,10.82,10.84,78000.0,8.5786,8.5865,8.5707,8.5865,78000.0
2009-07-08 14:05:00,10.83,10.83,10.8,10.81,71000.0,8.5786,8.5786,8.5548,8.5628,71000.0
2009-07-08 14:10:00,10.81,10.81,10.79,10.8,74000.0,8.5628,8.5628,8.5469,8.5548,74000.0
2009-07-08 14:15:00,10.8,10.8,10.78,10.79,75000.0,8.5548,8.5548,8.539,8.5469,75000.0
2009-07-08 14:20:00,10.79,10.81,10.79,10.8,123000.0,8.5469,8.5628,8.5469,8.5548,123000.0
2009-07-08 14:25:00,10.8,10.8,10.77,10.79,109500.0,8.5548,8.5548,8.5311,8.5469,109500.0
2009-07-08 14:30:00,10.79,10.8,10.76,10.77,182500.0,8.5469,8.5548,8.5232,8.5311,182500.0
2009-07-08 14:35:00,10.76,10.81,10.76,10.81,142000.0,8.5232,8.5628,8.5232,8.5628,142000.0
2009-07-08 14:40:00,10.8,10.81,10.79,10.79,96500.0,8.5548,8.5628,8.5469,8.5469,96500.0
2009-07-08 14:45:00,10.79,10.79,10.78,10.78,59000.0,8.5469,8.5469,8.539,8.539,59000.0
2009-07-08 14:50:00,10.78,10.83,10.78,10.82,115500.0,8.539,8.5786,8.539,8.5707,115500.0
2009-07-08 14:55:00,10.82,10.83,10.81,10.83,183500.0,8.5707,8.5786,8.5628,8.5786,183500.0
2009-07-08 15:00:00,10.84,10.85,10.82,10.84,122000.0,8.5865,8.5945,8.5707,8.5865,122000.0
2009-07-08 15:05:00,10.84,10.87,10.83,10.85,115500.0,8.5865,8.6103,8.5786,8.5945,115500.0
2009-07-08 15:10:00,10.84,10.86,10.83,10.85,106500.0,8.5865,8.6024,8.5786,8.5945,106500.0
2009-07-08 15:15:00,10.85,10.87,10.84,10.85,130000.0,8.5945,8.6103,8.5865,8.5945,130000.0
2009-07-08 15:20:00,10.85,10.87,10.83,10.84,94000.0,8.5945,8.6103,8.5786,8.5865,94000.0
2009-07-08 15:25:00,10.84,10.84,10.81,10.83,145500.0,8.5865,8.5865,8.5628,8.5786,145500.0
2009-07-08 15:30:00,10.83,10.84,10.82,10.84,94000.0,8.5786,8.5865,8.5707,8.5865,94000.0
2009-07-08 15:35:00,10.84,10.88,10.84,10.87,152500.0,8.5865,8.6182,8.5865,8.6103,152500.0
2009-07-08 15:40:00,10.87,10.91,10.86,10.9,168000.0,8.6103,8.642,8.6024,8.6341,168000.0
2009-07-08 15:45:00,10.91,10.94,10.91,10.91,157000.0,8.642,8.6657,8.642,8.642,157000.0
2009-07-08 15:50:00,10.91,10.91,10.89,10.91,108500.0,8.642,8.642,8.6261,8.642,108500.0
2009-07-08 15:55:00,10.91,10.92,10.91,10.91,75500.0,8.642,8.6499,8.642,8.642,75500.0
2009-07-09 09:30:00,10.99,11.0,10.97,10.99,209500.0,8.7054,8.7133,8.6895,8.7054,209500.0
2009-07-09 09:35:00,10.97,10.99,10.95,10.95,61500.0,8.6895,8.7054,8.6737,8.6737,61500.0
2009-07-09 09:40:00,10.94,10.94,10.9,10.91,50000.0,8.6657,8.6657,8.6341,8.642,50000.0
2009-07-09 09:45:00,10.9,10.91,10.89,10.89,37500.0,8.6341,8.642,8.6261,8.6261,37500.0
2009-07-09 09:50:00,10.88,10.93,10.87,10.93,45500.0,8.6182,8.6578,8.6103,8.6578,45500.0
2009-07-09 09:55:00,10.94,10.95,10.93,10.93,25500.0,8.6657,8.6737,8.6578,8.6578,25500.0
2009-07-09 10:00:00,10.92,10.94,10.9,10.93,72500.0,8.6499,8.6657,8.6341,8.6578,72500.0
2009-07-09 10:05:00,10.94,10.97,10.92,10.95,80000.0,8.6657,8.6895,8.6499,8.6737,80000.0
2009-07-09 10:10:00,10.95,10.96,10.94,10.95,31500.0,8.6737,8.6816,8.6657,8.6737,31500.0
2009-07-09 10:15:00,10.95,10.97,10.95,10.95,19000.0,8.6737,8.6895,8.6737,8.6737,19000.0
2009-07-09 10:20:00,10.95,10.95,10.94,10.94,16500.0,8.6737,8.6737,8.6657,8.6657,16500.0
2009-07-09 10:25:00,10.93,10.93,10.89,10.92,99500.0,8.6578,8.6578,8.6261,8.6499,99500.0
2009-07-09 10:30:00,10.92,10.94,10.9,10.92,66500.0,8.6499,8.6657,8.6341,8.6499,66500.0
2009-07-09 10:35:00,10.92,10.95,10.92,10.93,30500.0,8.6499,8.6737,8.6499,8.6578,30500.0
2009-07-09 10:40:00,10.93,10.96,10.93,10.96,55500.0,8.6578,8.6816,8.6578,8.6816,55500.0
2009-07-09 10:45:00,10.96,10.96,10.91,10.92,45500.0,8.6816,8.6816,8.642,8.6499,45500.0
2009-07-09 10:50:00,10.92,10.95,10.92,10.95,28500.0,8.6499,8.6737,8.6499,8.6737,28500.0
2009-07-09 10:55:00,10.95,10.95,10.94,10.95,16000.0,8.6737,8.6737,8.6657,8.6737,16000.0
2009-07-09 11:00:00,10.95,10.95,10.91,10.93,41000.0,8.6737,8.6737,8.642,8.6578,41000.0
2009-07-09 11:05:00,10.94,10.94,10.9,10.91,17000.0,8.6657,8.6657,8.6341,8.642,17000.0
2009-07-09 11:10:00,10.91,10.92,10.91,10.91,24500.0,8.642,8.6499,8.642,8.642,24500.0
2009-07-09 11:15:00,10.91,10.91,10.89,10.91,72500.0,8.642,8.642,8.6261,8.642,72500.0
2009-07-09 11:20:00,10.91,10.95,10.91,10.94,27500.0,8.642,8.6737,8.642,8.6657,27500.0
2009-07-09 11:25:00,10.94,10.94,10.93,10.93,19500.0,8.6657,8.6657,8.6578,8.6578,19500.0
2009-07-09 11:30:00,10.93,10.95,10.92,10.95,49500.0,8.6578,8.6737,8.6499,8.6737,49500.0
2009-07-09 11:35:00,10.96,10.96,10.95,10.95,17000.0,8.6816,8.6816,8.6737,8.6737,17000.0
2009-07-09 11:40:00,10.95,10.96,10.95,10.96,21000.0,8.6737,8.6816,8.6737,8.6816,21000.0
2009-07-09 11:45:00,10.97,10.99,10.96,10.96,64000.0,8.6895,8.7054,8.6816,8.6816,64000.0
2009-07-09 11:50:00,10.97,10.97,10.96,10.97,12000.0,8.6895,8.6895,8.6816,8.6895,12000.0
2009-07-09 11:55:00,10.97,10.97,10.95,10.95,7500.0,8.6895,8.6895,8.6737,8.6737,7500.0
2009-07-09 12:00:00,10.95,10.96,10.94,10.96,17000.0,8.6737,8.6816,8.6657,8.6816,17000.0
2009-07-09 12:05:00,10.96,10.97,10.96,10.97,3500.0,8.6816,8.6895,8.6816,8.6895,3500.0
2009-07-09 12:10:00,10.96,10.96,10.96,10.96,6000.0,8.6816,8.6816,8.6816,8.6816,6000.0
2009-07-09 12:15:00,10.96,10.98,10.96,10.98,19000.0,8.6816,8.6974,8.6816,8.6974,19000.0
2009-07-09 12:20:00,10.98,10.99,10.98,10.99,14000.0,8.6974,8.7054,8.6974,8.7054,14000.0
2009-07-09 12:25:00,10.99,10.99,10.98,10.98,16000.0,8.7054,8.7054,8.6974,8.6974,16000.0
2009-07-09 12:30:00,10.98,10.99,10.98,10.98,10000.0,8.6974,8.7054,8.6974,8.6974,10000.0
2009-07-09 12:35:00,10.98,11.0,10.98,10.99,18000.0,8.6974,8.7133,8.6974,8.7054,18000.0
2009-07-09 12:40:00,10.99,10.99,10.98,10.98,23500.0,8.7054,8.7054,8.6974,8.6974,23500.0
2009-07-09 12:45:00,10.98,10.98,10.97,10.98,11000.0,8.6974,8.6974,8.6895,8.6974,11000.0
2009-07-09 12:50:00,10.97,10.99,10.96,10.99,32500.0,8.6895,8.7054,8.6816,8.7054,32500.0
2009-07-09 12:55:00,10.99,10.99,10.98,10.98,20000.0,8.7054,8.7054,8.6974,8.6974,20000.0
2009-07-09 13:00:00,10.99,10.99,10.95,10.95,39000.0,8.7054,8.7054,8.6737,8.6737,39000.0
2009-07-09 13:05:00,10.96,10.98,10.96,10.97,41500.0,8.6816,8.6974,8.6816,8.6895,41500.0
2009-07-09 13:10:00,10.98,11.01,10.98,11.0,77500.0,8.6974,8.7212,8.6974,8.7133,77500.0
2009-07-09 13:15:00,11.0,11.0,10.98,10.99,24000.0,8.7133,8.7133,8.6974,8.7054,24000.0
2009-07-09 13:20:00,10.99,11.0,10.97,10.97,31500.0,8.7054,8.7133,8.6895,8.6895,31500.0
2009-07-09 13:25:00,10.97,10.99,10.97,10.98,41500.0,8.6895,8.7054,8.6895,8.6974,41500.0
2009-07-09 13:30:00,11.0,11.0,10.97,10.97,31500.0,8.7133,8.7133,8.6895,8.6895,31500.0
2009-07-09 13:35:00,10.97,10.97,10.96,10.97,22500.0,8.6895,8.6895,8.6816,8.6895,22500.0
2009-07-09 13:40:00,10.97,10.99,10.96,10.98,37500.0,8.6895,8.7054,8.6816,8.6974,37500.0
2009-07-09 13:45:00,10.98,10.99,10.97,10.98,18000.0,8.6974,8.7054,8.6895,8.6974,18000.0
2009-07-09 13:50:00,10.97,10.98,10.97,10.97,24500.0,8.6895,8.6974,8.6895,8.6895,24500.0
2009-07-09 13:55:00,10.97,10.98,10.97,10.98,32500.0,8.6895,8.6974,8.6895,8.6974,32500.0
2009-07-09 14:00:00,10.98,10.99,10.97,10.98,37500.0,8.6974,8.7054,8.6895,8.6974,37500.0
2009-07-09 14:05:00,10.98,10.98,10.97,10.97,9500.0,8.6974,8.6974,8.6895,8.6895,9500.0
2009-07-09 14:10:00,10.98,11.0,10.98,11.0,30500.0,8.6974,8.7133,8.6974,8.7133,30500.0
2009-07-09 14:15:00,11.0,11.01,11.0,11.0,21500.0,8.7133,8.7212,8.7133,8.7133,21500.0
2009-07-09 14:20:00,11.0,11.01,11.0,11.01,15500.0,8.7133,8.7212,8.7133,8.7212,15500.0
2009-07-09 14:25:00,11.02,11.02,11.0,11.01,28500.0,8.7291,8.7291,8.7133,8.7212,28500.0
2009-07-09 14:30:00,11.01,11.02,11.01,11.01,66500.0,8.7212,8.7291,8.7212,8.7212,66500.0
2009-07-09 14:35:00,11.01,11.02,11.01,11.01,13500.0,8.7212,8.7291,8.7212,8.7212,13500.0
2009-07-09 14:40:00,11.01,11.02,11.01,11.01,54000.0,8.7212,8.7291,8.7212,8.7212,54000.0
2009-07-09 14:45:00,11.01,11.01,11.0,11.0,10000.0,8.7212,8.7212,8.7133,8.7133,10000.0
2009-07-09 14:50:00,11.0,11.01,11.0,11.0,17500.0,8.7133,8.7212,8.7133,8.7133,17500.0
2009-07-09 14:55:00,11.0,11.0,10.97,10.97,18000.0,8.7133,8.7133,8.6895,8.6895,18000.0
2009-07-09 15:00:00,10.97,10.98,10.96,10.98,71500.0,8.6895,8.6974,8.6816,8.6974,71500.0
2009-07-09 15:05:00,10.97,10.98,10.96,10.96,73000.0,8.6895,8.6974,8.6816,8.6816,73000.0
2009-07-09 15:10:00,10.97,10.97,10.97,10.97,46000.0,8.6895,8.6895,8.6895,8.6895,46000.0
2009-07-09 15:15:00,10.97,10.99,10.96,10.98,73000.0,8.6895,8.7054,8.6816,8.6974,73000.0
2009-07-09 15:20:00,10.98,10.98,10.96,10.96,45000.0,8.6974,8.6974,8.6816,8.6816,45000.0
2009-07-09 15:25:00,10.95,10.96,10.95,10.95,38000.0,8.6737,8.6816,8.6737,8.6737,38000.0
2009-07-09 15:30:00,10.95,10.96,10.93,10.94,101500.0,8.6737,8.6816,8.6578,8.6657,101500.0
2009-07-09 15:35:00,10.94,10.94,10.93,10.94,47500.0,8.6657,8.6657,8.6578,8.6657,47500.0
2009-07-09 15:40:00,10.94,10.96,10.94,10.94,33500.0,8.6657,8.6816,8.6657,8.6657,33500.0
2009-07-09 15:45:00,10.94,10.97,10.94,10.97,55500.0,8.6657,8.6895,8.6657,8.6895,55500.0
2009-07-09 15:50:00,10.96,10.96,10.94,10.95,60500.0,8.6816,8.6816,8.6657,8.6737,60500.0
2009-07-09 15:55:00,10.95,10.95,10.93,10.94,48500.0,8.6737,8.6737,8.6578,8.6657,48500.0
2009-07-10 09:30:00,10.87,10.91,10.86,10.9,79500.0,8.6103,8.642,8.6024,8.6341,79500.0
2009-07-10 09:35:00,10.9,10.94,10.89,10.94,51000.0,8.6341,8.6657,8.6261,8.6657,51000.0
2009-07-10 09:40:00,10.93,10.95,10.87,10.93,55500.0,8.6578,8.6737,8.6103,8.6578,55500.0
2009-07-10 09:45:00,10.93,10.97,10.93,10.97,31500.0,8.6578,8.6895,8.6578,8.6895,31500.0
2009-07-10 09:50:00,10.97,11.0,10.97,10.99,62000.0,8.6895,8.7133,8.6895,8.7054,62000.0
2009-07-10 09:55:00,10.98,10.98,10.91,10.92,138000.0,8.6974,8.6974,8.642,8.6499,138000.0
2009-07-10 10:00:00,10.91,10.95,10.88,10.92,204000.0,8.642,8.6737,8.6182,8.6499,204000.0
2009-07-10 10:05:00,10.92,10.92,10.89,10.89,104500.0,8.6499,8.6499,8.6261,8.6261,104500.0
2009-07-10 10:10:00,10.9,10.96,10.89,10.96,191000.0,8.6341,8.6816,8.6261,8.6816,191000.0
2009-07-10 10:15:00,10.96,10.97,10.94,10.95,308500.0,8.6816,8.6895,8.6657,8.6737,308500.0
2009-07-10 10:20:00,10.95,10.96,10.94,10.94,179000.0,8.6737,8.6816,8.6657,8.6657,179000.0
2009-07-10 10:25:00,10.95,10.95,10.92,10.94,56500.0,8.6737,8.6737,8.6499,8.6657,56500.0
2009-07-10 10:30:00,10.94,10.94,10.91,10.92,55500.0,8.6657,8.6657,8.642,8.6499,55500.0
2009-07-10 10:35:00,10.93,10.93,10.9,10.9,54000.0,8.6578,8.6578,8.6341,8.6341,54000.0
2009-07-10 10:40:00,10.9,10.9,10.88,10.89,51000.0,8.6341,8.6341,8.6182,8.6261,51000.0
2009-07-10 10:45:00,10.88,10.93,10.88,10.92,63000.0,8.6182,8.6578,8.6182,8.6499,63000.0
2009-07-10 10:50:00,10.92,10.92,10.9,10.91,59500.0,8.6499,8.6499,8.6341,8.642,59500.0
2009-07-10 10:55:00,10.91,10.93,10.91,10.92,18000.0,8.642,8.6578,8.642,8.6499,18000.0
2009-07-10 11:00:00,10.92,10.92,10.88,10.89,80500.0,8.6499,8.6499,8.6182,8.6261,80500.0
2009-07-10 11:05:00,10.88,10.89,10.87,10.89,38500.0,8.6182,8.6261,8.6103,8.6261,38500.0
2009-07-10 11:10:00,10.88,10.88,10.87,10.88,44000.0,8.6182,8.6182,8.6103,8.6182,44000.0
2009-07-10 11:15:00,10.88,10.88,10.85,10.85,57500.0,8.6182,8.6182,8.5945,8.5945,57500.0
2009-07-10 11:20:00,10.85,10.85,10.83,10.84,43500.0,8.5945,8.5945,8.5786,8.5865,43500.0
2009-07-10 11:25:00,10.83,10.83,10.81,10.82,80500.0,8.5786,8.5786,8.5628,8.5707,80500.0
2009-07-10 11:30:00,10.82,10.84,10.81,10.84,42000.0,8.5707,8.5865,8.5628,8.5865,42000.0
2009-07-10 11:35:00,10.84,10.84,10.83,10.84,17000.0,8.5865,8.5865,8.5786,8.5865,17000.0
2009-07-10 11:40:00,10.84,10.84,10.83,10.83,10000.0,8.5865,8.5865,8.5786,8.5786,10000.0
2009-07-10 11:45:00,10.83,10.85,10.83,10.85,21000.0,8.5786,8.5945,8.5786,8.5945,21000.0
2009-07-10 11:50:00,10.85,10.86,10.85,10.86,18500.0,8.5945,8.6024,8.5945,8.6024,18500.0
2009-07-10 11:55:00,10.86,10.86,10.84,10.84,10500.0,8.6024,8.6024,8.5865,8.5865,10500.0
2009-07-10 12:00:00,10.85,10.86,10.85,10.86,18500.0,8.5945,8.6024,8.5945,8.6024,18500.0
2009-07-10 12:05:00,10.87,10.88,10.87,10.88,20000.0,8.6103,8.6182,8.6103,8.6182,20000.0
2009-07-10 12:10:00,10.89,10.89,10.89,10.89,1000.0,8.6261,8.6261,8.6261,8.6261,1000.0
2009-07-10 12:15:00,10.89,10.89,10.89,10.89,17500.0,8.6261,8.6261,8.6261,8.6261,17500.0
2009-07-10 12:20:00,10.89,10.89,10.87,10.87,15500.0,8.6261,8.6261,8.6103,8.6103,15500.0
2009-07-10 12:25:00,10.87,10.88,10.87,10.88,20500.0,8.6103,8.6182,8.6103,8.6182,20500.0
2009-07-10 12:30:00,10.87,10.87,10.87,10.87,5500.0,8.6103,8.6103,8.6103,8.6103,5500.0
2009-07-10 12:35:00,10.88,10.89,10.87,10.89,11500.0,8.6182,8.6261,8.6103,8.6261,11500.0
2009-07-10 12:40:00,10.9,10.91,10.9,10.91,11500.0,8.6341,8.642,8.6341,8.642,11500.0
2009-07-10 12:45:00,10.91,10.92,10.91,10.92,58500.0,8.642,8.6499,8.642,8.6499,58500.0
2009-07-10 12:50:00,10.92,10.92,10.91,10.91,45500.0,8.6499,8.6499,8.642,8.642,45500.0
2009-07-10 12:55:00,10.91,10.91,10.9,10.91,20000.0,8.642,8.642,8.6341,8.642,20000.0
2009-07-10 13:00:00,10.91,10.92,10.91,10.92,13500.0,8.642,8.6499,8.642,8.6499,13500.0
2009-07-10 13:05:00,10.92,10.92,10.91,10.91,8000.0,8.6499,8.6499,8.642,8.642,8000.0
2009-07-10 13:10:00,10.92,10.92,10.91,10.91,26000.0,8.6499,8.6499,8.642,8.642,26000.0
2009-07-10 13:15:00,10.92,10.93,10.91,10.93,18500.0,8.6499,8.6578,8.642,8.6578,18500.0
2009-07-10 13:20:00,10.94,10.94,10.91,10.92,39500.0,8.6657,8.6657,8.642,8.6499,39500.0
2009-07-10 13:25:00,10.92,10.92,10.91,10.91,22000.0,8.6499,8.6499,8.642,8.642,22000.0
2009-07-10 13:30:00,10.91,10.91,10.9,10.91,47000.0,8.642,8.642,8.6341,8.642,47000.0
2009-07-10 13:35:00,10.91,10.92,10.91,10.92,14500.0,8.642,8.6499,8.642,8.6499,14500.0
2009-07-10 13:40:00,10.92,10.94,10.92,10.94,49500.0,8.6499,8.6657,8.6499,8.6657,49500.0
2009-07-10 13:45:00,10.94,10.95,10.92,10.92,32500.0,8.6657,8.6737,8.6499,8.6499,32500.0
2009-07-10 13:50:00,10.92,10.93,10.92,10.93,11000.0,8.6499,8.6578,8.6499,8.6578,11000.0
2009-07-10 13:55:00,10.93,10.93,10.93,10.93,16500.0,8.6578,8.6578,8.6578,8.6578,16500.0
2009-07-10 14:00:00,10.93,10.93,10.91,10.92,27500.0,8.6578,8.6578,8.642,8.6499,27500.0
2009-07-10 14:05:00,10.92,10.92,10.91,10.92,65500.0,8.6499,8.6499,8.642,8.6499,65500.0
2009-07-10 14:10:00,10.92,10.92,10.9,10.91,21500.0,8.6499,8.6499,8.6341,8.642,21500.0
2009-07-10 14:15:00,10.91,10.92,10.9,10.92,10500.0,8.642,8.6499,8.6341,8.6499,10500.0
2009-07-10 14:20:00,10.92,10.92,10.89,10.89,28500.0,8.6499,8.6499,8.6261,8.6261,28500.0
2009-07-10 14:25:00,10.89,10.9,10.89,10.9,33500.0,8.6261,8.6341,8.6261,8.6341,33500.0
2009-07-10 14:30:00,10.91,10.92,10.9,10.9,23500.0,8.642,8.6499,8.6341,8.6341,23500.0
2009-07-10 14:35:00,10.9,10.91,10.9,10.91,22000.0,8.6341,8.642,8.6341,8.642,22000.0
2009-07-10 14:40:00,10.91,10.91,10.9,10.91,31000.0,8.642,8.642,8.6341,8.642,31000.0
2009-07-10 14:45:00,10.9,10.91,10.9,10.91,22500.0,8.6341,8.642,8.6341,8.642,22500.0
2009-07-10 14:50:00,10.92,10.93,10.9,10.9,81000.0,8.6499,8.6578,8.6341,8.6341,81000.0
2009-07-10 14:55:00,10.9,10.91,10.9,10.9,39000.0,8.6341,8.642,8.6341,8.6341,39000.0
2009-07-10 15:00:00,10.9,10.91,10.89,10.9,106500.0,8.6341,8.642,8.6261,8.6341,106500.0
2009-07-10 15:05:00,10.9,10.92,10.9,10.9,53500.0,8.6341,8.6499,8.6341,8.6341,53500.0
2009-07-10 15:10:00,10.9,10.91,10.9,10.91,56500.0,8.6341,8.642,8.6341,8.642,56500.0
2009-07-10 15:15:00,10.91,10.93,10.91,10.93,55500.0,8.642,8.6578,8.642,8.6578,55500.0
2009-07-10 15:20:00,10.93,10.93,10.9,10.9,53000.0,8.6578,8.6578,8.6341,8.6341,53000.0
2009-07-10 15:25:00,10.9,10.91,10.9,10.91,75500.0,8.6341,8.642,8.6341,8.642,75500.0
2009-07-10 15:30:00,10.91,10.91,10.91,10.91,42500.0,8.642,8.642,8.642,8.642,42500.0
2009-07-10 15:35:00,10.91,10.93,10.9,10.92,38000.0,8.642,8.6578,8.6341,8.6499,38000.0
2009-07-10 15:40:00,10.92,10.93,10.9,10.92,102000.0,8.6499,8.6578,8.6341,8.6499,102000.0
2009-07-10 15:45:00,10.92,10.95,10.92,10.95,114500.0,8.6499,8.6737,8.6499,8.6737,114500.0
2009-07-10 15:50:00,10.95,10.95,10.93,10.93,74500.0,8.6737,8.6737,8.6578,8.6578,74500.0
2009-07-10 15:55:00,10.93,10.94,10.92,10.92,84500.0,8.6578,8.6657,8.6499,8.6499,84500.0
2009-07-13 09:30:00,10.97,10.98,10.94,10.96,84500.0,8.6895,8.6974,8.6657,8.6816,84500.0
2009-07-13 09:35:00,10.95,10.97,10.9,10.91,130500.0,8.6737,8.6895,8.6341,8.642,130500.0
2009-07-13 09:40:00,10.91,10.91,10.88,10.9,59000.0,8.642,8.642,8.6182,8.6341,59000.0
2009-07-13 09:45:00,10.9,10.9,10.86,10.89,45000.0,8.6341,8.6341,8.6024,8.6261,45000.0
2009-07-13 09:50:00,10.88,10.88,10.83,10.84,39500.0,8.6182,8.6182,8.5786,8.5865,39500.0
2009-07-13 09:55:00,10.84,10.85,10.83,10.84,66000.0,8.5865,8.5945,8.5786,8.5865,66000.0
2009-07-13 10:00:00,10.84,10.84,10.79,10.79,57500.0,8.5865,8.5865,8.5469,8.5469,57500.0
2009-07-13 10:05:00,10.79,10.81,10.78,10.8,72500.0,8.5469,8.5628,8.539,8.5548,72500.0
2009-07-13 10:10:00,10.8,10.82,10.8,10.82,60000.0,8.5548,8.5707,8.5548,8.5707,60000.0
2009-07-13 10:15:00,10.82,10.85,10.82,10.85,74500.0,8.5707,8.5945,8.5707,8.5945,74500.0
2009-07-13 10:20:00,10.85,10.86,10.84,10.86,37000.0,8.5945,8.6024,8.5865,8.6024,37000.0
2009-07-13 10:25:00,10.86,10.9,10.86,10.9,56500.0,8.6024,8.6341,8.6024,8.6341,56500.0
2009-07-13 10:30:00,10.91,10.95,10.91,10.93,69000.0,8.642,8.6737,8.642,8.6578,69000.0
2009-07-13 10:35:00,10.93,10.95,10.92,10.93,45000.0,8.6578,8.6737,8.6499,8.6578,45000.0
2009-07-13 10:40:00,10.94,10.96,10.93,10.93,44000.0,8.6657,8.6816,8.6578,8.6578,44000.0
2009-07-13 10:45:00,10.94,10.95,10.93,10.95,58000.0,8.6657,8.6737,8.6578,8.6737,58000.0
2009-07-13 10:50:00,10.95,10.96,10.94,10.95,33000.0,8.6737,8.6816,8.6657,8.6737,33000.0
2009-07-13 10:55:00,10.95,11.0,10.95,11.0,99500.0,8.6737,8.7133,8.6737,8.7133,99500.0
2009-07-13 11:00:00,11.0,11.01,10.99,10.99,42500.0,8.7133,8.7212,8.7054,8.7054,42500.0
2009-07-13 11:05:00,10.99,10.99,10.98,10.98,26500.0,8.7054,8.7054,8.6974,8.6974,26500.0
2009-07-13 11:10:00,10.98,10.99,10.98,10.98,103000.0,8.6974,8.7054,8.6974,8.6974,103000.0
2009-07-13 11:15:00,10.98,10.98,10.96,10.98,32500.0,8.6974,8.6974,8.6816,8.6974,32500.0
2009-07-13 11:20:00,10.98,11.0,10.98,11.0,16000.0,8.6974,8.7133,8.6974,8.7133,16000.0
2009-07-13 11:25:00,11.0,11.0,10.98,11.0,51500.0,8.7133,8.7133,8.6974,8.7133,51500.0
2009-07-13 11:30:00,11.0,11.06,11.0,11.06,192000.0,8.7133,8.7608,8.7133,8.7608,192000.0
2009-07-13 11:35:00,11.06,11.08,11.06,11.06,43500.0,8.7608,8.7766,8.7608,8.7608,43500.0
2009-07-13 11:40:00,11.06,11.07,11.06,11.07,47500.0,8.7608,8.7687,8.7608,8.7687,47500.0
2009-07-13 11:45:00,11.08,11.11,11.08,11.08,77000.0,8.7766,8.8004,8.7766,8.7766,77000.0
2009-07-13 11:50:00,11.08,11.09,11.08,11.08,38500.0,8.7766,8.7846,8.7766,8.7766,38500.0
2009-07-13 11:55:00,11.09,11.1,11.08,11.09,28000.0,8.7846,8.7925,8.7766,8.7846,28000.0
2009-07-13 12:00:00,11.09,11.1,11.09,11.09,20500.0,8.7846,8.7925,8.7846,8.7846,20500.0
2009-07-13 12:05:00,11.09,11.09,11.07,11.08,30000.0,8.7846,8.7846,8.7687,8.7766,30000.0
2009-07-13 12:10:00,11.08,11.08,11.07,11.08,13000.0,8.7766,8.7766,8.7687,8.7766,13000.0
2009-07-13 12:15:00,11.08,11.08,11.07,11.08,20500.0,8.7766,8.7766,8.7687,8.7766,20500.0
2009-07-13 12:20:00,11.08,11.08,11.07,11.08,20500.0,8.7766,8.7766,8.7687,8.7766,20500.0
2009-07-13 12:25:00,11.08,11.09,11.08,11.09,31000.0,8.7766,8.7846,8.7766,8.7846,31000.0
2009-07-13 12:30:00,11.09,11.1,11.08,11.08,21000.0,8.7846,8.7925,8.7766,8.7766,21000.0
2009-07-13 12:35:00,11.08,11.09,11.07,11.09,23000.0,8.7766,8.7846,8.7687,8.7846,23000.0
2009-07-13 12:40:00,11.09,11.09,11.09,11.09,26500.0,8.7846,8.7846,8.7846,8.7846,26500.0
2009-07-13 12:45:00,11.1,11.1,11.08,11.09,37000.0,8.7925,8.7925,8.7766,8.7846,37000.0
2009-07-13 12:50:00,11.09,11.09,11.07,11.07,24000.0,8.7846,8.7846,8.7687,8.7687,24000.0
2009-07-13 12:55:00,11.07,11.08,11.07,11.07,34000.0,8.7687,8.7766,8.7687,8.7687,34000.0
2009-07-13 13:00:00,11.07,11.09,11.07,11.09,35000.0,8.7687,8.7846,8.7687,8.7846,35000.0
2009-07-13 13:05:00,11.09,11.1,11.09,11.1,7500.0,8.7846,8.7925,8.7846,8.7925,7500.0
2009-07-13 13:10:00,11.1,11.1,11.08,11.1,40500.0,8.7925,8.7925,8.7766,8.7925,40500.0
2009-07-13 13:15:00,11.1,11.11,11.1,11.11,31000.0,8.7925,8.8004,8.7925,8.8004,31000.0
2009-07-13 13:20:00,11.12,11.12,11.11,11.12,31500.0,8.8083,8.8083,8.8004,8.8083,31500.0
2009-07-13 13:25:00,11.12,11.12,11.11,11.12,33000.0,8.8083,8.8083,8.8004,8.8083,33000.0
2009-07-13 13:30:00,11.12,11.12,11.1,11.1,33000.0,8.8083,8.8083,8.7925,8.7925,33000.0
2009-07-13 13:35:00,11.11,11.12,11.11,11.11,34500.0,8.8004,8.8083,8.8004,8.8004,34500.0
2009-07-13 13:40:00,11.12,11.12,11.11,11.11,12000.0,8.8083,8.8083,8.8004,8.8004,12000.0
2009-07-13 13:45:00,11.11,11.12,11.11,11.11,24500.0,8.8004,8.8083,8.8004,8.8004,24500.0
2009-07-13 13:50:00,11.11,11.12,11.11,11.12,43500.0,8.8004,8.8083,8.8004,8.8083,43500.0
2009-07-13 13:55:00,11.12,11.12,11.1,11.11,63500.0,8.8083,8.8083,8.7925,8.8004,63500.0
2009-07-13 14:00:00,11.12,11.12,11.11,11.12,27500.0,8.8083,8.8083,8.8004,8.8083,27500.0
2009-07-13 14:05:00,11.12,11.12,11.11,11.11,57000.0,8.8083,8.8083,8.8004,8.8004,57000.0
2009-07-13 14:10:00,11.11,11.13,11.11,11.12,63000.0,8.8004,8.8162,8.8004,8.8083,63000.0
2009-07-13 14:15:00,11.12,11.12,11.12,11.12,32500.0,8.8083,8.8083,8.8083,8.8083,32500.0
2009-07-13 14:20:00,11.12,11.15,11.12,11.15,39500.0,8.8083,8.8321,8.8083,8.8321,39500.0
2009-07-13 14:25:00,11.14,11.15,11.14,11.14,23000.0,8.8242,8.8321,8.8242,8.8242,23000.0
2009-07-13 14:30:00,11.14,11.14,11.13,11.13,33000.0,8.8242,8.8242,8.8162,8.8162,33000.0
2009-07-13 14:35:00,11.13,11.14,11.13,11.13,33500.0,8.8162,8.8242,8.8162,8.8162,33500.0
2009-07-13 14:40:00,11.13,11.13,11.12,11.12,64000.0,8.8162,8.8162,8.8083,8.8083,64000.0
2009-07-13 14:45:00,11.12,11.13,11.11,11.13,65000.0,8.8083,8.8162,8.8004,8.8162,65000.0
2009-07-13 14:50:00,11.13,11.14,11.12,11.12,40500.0,8.8162,8.8242,8.8083,8.8083,40500.0
2009-07-13 14:55:00,11.12,11.13,11.11,11.13,60500.0,8.8083,8.8162,8.8004,8.8162,60500.0
2009-07-13 15:00:00,11.12,11.13,11.12,11.13,54000.0,8.8083,8.8162,8.8083,8.8162,54000.0
2009-07-13 15:05:00,11.13,11.14,11.13,11.13,60000.0,8.8162,8.8242,8.8162,8.8162,60000.0
2009-07-13 15:10:00,11.13,11.14,11.13,11.13,40500.0,8.8162,8.8242,8.8162,8.8162,40500.0
2009-07-13 15:15:00,11.13,11.13,11.12,11.13,40500.0,8.8162,8.8162,8.8083,8.8162,40500.0
2009-07-13 15:20:00,11.13,11.13,11.12,11.13,53000.0,8.8162,8.8162,8.8083,8.8162,53000.0
2009-07-13 15:25:00,11.13,11.14,11.12,11.12,51000.0,8.8162,8.8242,8.8083,8.8083,51000.0
2009-07-13 15:30:00,11.12,11.15,11.12,11.14,91000.0,8.8083,8.8321,8.8083,8.8242,91000.0
2009-07-13 15:35:00,11.14,11.15,11.13,11.15,50500.0,8.8242,8.8321,8.8162,8.8321,50500.0
2009-07-13 15:40:00,11.15,11.18,11.15,11.17,37000.0,8.8321,8.8559,8.8321,8.8479,37000.0
2009-07-13 15:45:00,11.17,11.18,11.17,11.17,69000.0,8.8479,8.8559,8.8479,8.8479,69000.0
2009-07-13 15:50:00,11.17,11.19,11.17,11.19,64500.0,8.8479,8.8638,8.8479,8.8638,64500.0
2009-07-13 15:55:00,11.19,11.19,11.18,11.18,165000.0,8.8638,8.8638,8.8559,8.8559,165000.0
2009-07-14 09:30:00,11.18,11.2,11.15,11.2,276500.0,8.8559,8.8717,8.8321,8.8717,276500.0
2009-07-14 09:35:00,11.2,11.23,11.16,11.21,293500.0,8.8717,8.8955,8.84,8.8796,293500.0
2009-07-14 09:40:00,11.2,11.21,11.16,11.17,54000.0,8.8717,8.8796,8.84,8.8479,54000.0
2009-07-14 09:45:00,11.16,11.17,11.14,11.16,86500.0,8.84,8.8479,8.8242,8.84,86500.0
2009-07-14 09:50:00,11.16,11.19,11.14,11.16,55000.0,8.84,8.8638,8.8242,8.84,55000.0
2009-07-14 09:55:00,11.15,11.17,11.13,11.15,59500.0,8.8321,8.8479,8.8162,8.8321,59500.0
2009-07-14 10:00:00,11.15,11.19,11.14,11.17,98500.0,8.8321,8.8638,8.8242,8.8479,98500.0
2009-07-14 10:05:00,11.17,11.21,11.16,11.19,105000.0,8.8479,8.8796,8.84,8.8638,105000.0
2009-07-14 10:10:00,11.19,11.2,11.17,11.17,80500.0,8.8638,8.8717,8.8479,8.8479,80500.0
2009-07-14 10:15:00,11.18,11.18,11.17,11.17,44000.0,8.8559,8.8559,8.8479,8.8479,44000.0
2009-07-14 10:20:00,11.17,11.17,11.14,11.17,16500.0,8.8479,8.8479,8.8242,8.8479,16500.0
2009-07-14 10:25:00,11.18,11.18,11.17,11.18,34000.0,8.8559,8.8559,8.8479,8.8559,34000.0
2009-07-14 10:30:00,11.18,11.18,11.15,11.15,24500.0,8.8559,8.8559,8.8321,8.8321,24500.0
2009-07-14 10:35:00,11.14,11.15,11.13,11.14,49000.0,8.8242,8.8321,8.8162,8.8242,49000.0
2009-07-14 10:40:00,11.14,11.15,11.13,11.14,61000.0,8.8242,8.8321,8.8162,8.8242,61000.0
2009-07-14 10:45:00,11.14,11.15,11.12,11.14,50500.0,8.8242,8.8321,8.8083,8.8242,50500.0
2009-07-14 10:50:00,11.15,11.16,11.14,11.15,67000.0,8.8321,8.84,8.8242,8.8321,67000.0
2009-07-14 10:55:00,11.15,11.16,11.15,11.15,45500.0,8.8321,8.84,8.8321,8.8321,45500.0
2009-07-14 11:00:00,11.16,11.17,11.15,11.16,40000.0,8.84,8.8479,8.8321,8.84,40000.0
2009-07-14 11:05:00,11.17,11.19,11.17,11.19,43500.0,8.8479,8.8638,8.8479,8.8638,43500.0
2009-07-14 11:10:00,11.19,11.2,11.18,11.2,32500.0,8.8638,8.8717,8.8559,8.8717,32500.0
2009-07-14 11:15:00,11.21,11.22,11.21,11.21,27500.0,8.8796,8.8875,8.8796,8.8796,27500.0
2009-07-14 11:20:00,11.21,11.22,11.21,11.22,26500.0,8.8796,8.8875,8.8796,8.8875,26500.0
2009-07-14 11:25:00,11.21,11.24,11.21,11.24,70000.0,8.8796,8.9034,8.8796,8.9034,70000.0
2009-07-14 11:30:00,11.24,11.25,11.23,11.25,71000.0,8.9034,8.9113,8.8955,8.9113,71000.0
2009-07-14 11:35:00,11.25,11.25,11.24,11.25,24500.0,8.9113,8.9113,8.9034,8.9113,24500.0
2009-07-14 11:40:00,11.25,11.26,11.24,11.25,24000.0,8.9113,8.9192,8.9034,8.9113,24000.0
2009-07-14 11:45:00,11.25,11.26,11.25,11.25,28000.0,8.9113,8.9192,8.9113,8.9113,28000.0
2009-07-14 11:50:00,11.25,11.27,11.25,11.27,34000.0,8.9113,8.9271,8.9113,8.9271,34000.0
2009-07-14 11:55:00,11.27,11.27,11.26,11.27,16000.0,8.9271,8.9271,8.9192,8.9271,16000.0
2009-07-14 12:00:00,11.26,11.26,11.25,11.26,27000.0,8.9192,8.9192,8.9113,8.9192,27000.0
2009-07-14 12:05:00,11.26,11.27,11.26,11.26,13000.0,8.9192,8.9271,8.9192,8.9192,13000.0
2009-07-14 12:10:00,11.26,11.26,11.25,11.25,20500.0,8.9192,8.9192,8.9113,8.9113,20500.0
2009-07-14 12:15:00,11.25,11.25,11.24,11.24,23000.0,8.9113,8.9113,8.9034,8.9034,23000.0
2009-07-14 12:20:00,11.24,11.24,11.21,11.22,75000.0,8.9034,8.9034,8.8796,8.8875,75000.0
2009-07-14 12:25:00,11.22,11.23,11.22,11.22,68000.0,8.8875,8.8955,8.8875,8.8875,68000.0
2009-07-14 12:30:00,11.23,11.24,11.23,11.23,33500.0,8.8955,8.9034,8.8955,8.8955,33500.0
2009-07-14 12:35:00,11.23,11.23,11.22,11.23,61500.0,8.8955,8.8955,8.8875,8.8955,61500.0
2009-07-14 12:40:00,11.24,11.24,11.22,11.23,23500.0,8.9034,8.9034,8.8875,8.8955,23500.0
2009-07-14 12:45:00,11.23,11.25,11.23,11.25,35000.0,8.8955,8.9113,8.8955,8.9113,35000.0
2009-07-14 12:50:00,11.26,11.26,11.24,11.25,292500.0,8.9192,8.9192,8.9034,8.9113,292500.0
2009-07-14 12:55:00,11.25,11.25,11.24,11.25,61500.0,8.9113,8.9113,8.9034,8.9113,61500.0
2009-07-14 13:00:00,11.25,11.26,11.25,11.26,18000.0,8.9113,8.9192,8.9113,8.9192,18000.0
2009-07-14 13:05:00,11.26,11.26,11.25,11.25,50000.0,8.9192,8.9192,8.9113,8.9113,50000.0
2009-07-14 13:10:00,11.25,11.26,11.25,11.25,63500.0,8.9113,8.9192,8.9113,8.9113,63500.0
2009-07-14 13:15:00,11.25,11.25,11.24,11.24,34500.0,8.9113,8.9113,8.9034,8.9034,34500.0
2009-07-14 13:20:00,11.24,11.24,11.24,11.24,34500.0,8.9034,8.9034,8.9034,8.9034,34500.0
2009-07-14 13:25:00,11.24,11.26,11.24,11.25,36000.0,8.9034,8.9192,8.9034,8.9113,36000.0
2009-07-14 13:30:00,11.25,11.26,11.25,11.25,41500.0,8.9113,8.9192,8.9113,8.9113,41500.0
2009-07-14 13:35:00,11.26,11.27,11.25,11.25,70000.0,8.9192,8.9271,8.9113,8.9113,70000.0
2009-07-14 13:40:00,11.25,11.26,11.25,11.26,31000.0,8.9113,8.9192,8.9113,8.9192,31000.0
2009-07-14 13:45:00,11.26,11.27,11.26,11.26,58000.0,8.9192,8.9271,8.9192,8.9192,58000.0
2009-07-14 13:50:00,11.26,11.27,11.25,11.25,54500.0,8.9192,8.9271,8.9113,8.9113,54500.0
2009-07-14 13:55:00,11.25,11.25,11.25,11.25,48500.0,8.9113,8.9113,8.9113,8.9113,48500.0
2009-07-14 14:00:00,11.25,11.25,11.22,11.23,59000.0,8.9113,8.9113,8.8875,8.8955,59000.0
2009-07-14 14:05:00,11.23,11.24,11.23,11.24,41000.0,8.8955,8.9034,8.8955,8.9034,41000.0
2009-07-14 14:10:00,11.24,11.26,11.24,11.25,55000.0,8.9034,8.9192,8.9034,8.9113,55000.0
2009-07-14 14:15:00,11.26,11.27,11.25,11.26,43500.0,8.9192,8.9271,8.9113,8.9192,43500.0
2009-07-14 14:20:00,11.26,11.27,11.26,11.26,25000.0,8.9192,8.9271,8.9192,8.9192,25000.0
2009-07-14 14:25:00,11.26,11.26,11.25,11.25,69500.0,8.9192,8.9192,8.9113,8.9113,69500.0
2009-07-14 14:30:00,11.25,11.26,11.23,11.25,47500.0,8.9113,8.9192,8.8955,8.9113,47500.0
2009-07-14 14:35:00,11.25,11.27,11.25,11.27,35000.0,8.9113,8.9271,8.9113,8.9271,35000.0
2009-07-14 14:40:00,11.27,11.28,11.27,11.27,70500.0,8.9271,8.9351,8.9271,8.9271,70500.0
2009-07-14 14:45:00,11.27,11.29,11.27,11.27,71000.0,8.9271,8.943,8.9271,8.9271,71000.0
2009-07-14 14:50:00,11.27,11.27,11.26,11.27,91000.0,8.9271,8.9271,8.9192,8.9271,91000.0
2009-07-14 14:55:00,11.27,11.28,11.26,11.28,58000.0,8.9271,8.9351,8.9192,8.9351,58000.0
2009-07-14 15:00:00,11.27,11.28,11.26,11.27,83500.0,8.9271,8.9351,8.9192,8.9271,83500.0
2009-07-14 15:05:00,11.28,11.28,11.26,11.27,71000.0,8.9351,8.9351,8.9192,8.9271,71000.0
2009-07-14 15:10:00,11.27,11.28,11.27,11.28,109500.0,8.9271,8.9351,8.9271,8.9351,109500.0
2009-07-14 15:15:00,11.28,11.28,11.27,11.28,44500.0,8.9351,8.9351,8.9271,8.9351,44500.0
2009-07-14 15:20:00,11.27,11.28,11.26,11.27,54500.0,8.9271,8.9351,8.9192,8.9271,54500.0
2009-07-14 15:25:00,11.27,11.28,11.26,11.27,64500.0,8.9271,8.9351,8.9192,8.9271,64500.0
2009-07-14 15:30:00,11.27,11.28,11.27,11.28,53500.0,8.9271,8.9351,8.9271,8.9351,53500.0
2009-07-14 15:35:00,11.27,11.28,11.27,11.28,57000.0,8.9271,8.9351,8.9271,8.9351,57000.0
2009-07-14 15:40:00,11.28,11.28,11.26,11.28,82500.0,8.9351,8.9351,8.9192,8.9351,82500.0
2009-07-14 15:45:00,11.28,11.28,11.27,11.27,32000.0,8.9351,8.9351,8.9271,8.9271,32000.0
2009-07-14 15:50:00,11.28,11.28,11.27,11.28,61000.0,8.9351,8.9351,8.9271,8.9351,61000.0
2009-07-14 15:55:00,11.29,11.29,11.27,11.27,47500.0,8.943,8.943,8.9271,8.9271,47500.0
2009-07-15 09:30:00,11.48,11.48,11.44,11.46,175500.0,9.0935,9.0935,9.0618,9.0776,175500.0
2009-07-15 09:35:00,11.46,11.46,11.44,11.45,38500.0,9.0776,9.0776,9.0618,9.0697,38500.0
2009-07-15 09:40:00,11.46,11.5,11.46,11.5,71500.0,9.0776,9.1093,9.0776,9.1093,71500.0
2009-07-15 09:45:00,11.51,11.51,11.49,11.49,26500.0,9.1173,9.1173,9.1014,9.1014,26500.0
2009-07-15 09:50:00,11.49,11.49,11.47,11.48,42500.0,9.1014,9.1014,9.0856,9.0935,42500.0
2009-07-15 09:55:00,11.48,11.5,11.48,11.49,91500.0,9.0935,9.1093,9.0935,9.1014,91500.0
2009-07-15 10:00:00,11.5,11.52,11.49,11.5,241500.0,9.1093,9.1252,9.1014,9.1093,241500.0
2009-07-15 10:05:00,11.5,11.51,11.5,11.5,35000.0,9.1093,9.1173,9.1093,9.1093,35000.0
2009-07-15 10:10:00,11.5,11.51,11.49,11.5,33000.0,9.1093,9.1173,9.1014,9.1093,33000.0
2009-07-15 10:15:00,11.5,11.51,11.49,11.51,13500.0,9.1093,9.1173,9.1014,9.1173,13500.0
2009-07-15 10:20:00,11.5,11.52,11.5,11.52,36000.0,9.1093,9.1252,9.1093,9.1252,36000.0
2009-07-15 10:25:00,11.52,11.54,11.52,11.53,36000.0,9.1252,9.141,9.1252,9.1331,36000.0
2009-07-15 10:30:00,11.54,11.54,11.53,11.53,23000.0,9.141,9.141,9.1331,9.1331,23000.0
2009-07-15 10:35:00,11.52,11.53,11.52,11.52,31500.0,9.1252,9.1331,9.1252,9.1252,31500.0
2009-07-15 10:40:00,11.51,11.52,11.51,11.52,20000.0,9.1173,9.1252,9.1173,9.1252,20000.0
2009-07-15 10:45:00,11.52,11.52,11.52,11.52,25500.0,9.1252,9.1252,9.1252,9.1252,25500.0
2009-07-15 10:50:00,11.52,11.52,11.51,11.51,41500.0,9.1252,9.1252,9.1173,9.1173,41500.0
2009-07-15 10:55:00,11.51,11.51,11.5,11.5,26500.0,9.1173,9.1173,9.1093,9.1093,26500.0
2009-07-15 11:00:00,11.51,11.52,11.51,11.52,18500.0,9.1173,9.1252,9.1173,9.1252,18500.0
2009-07-15 11:05:00,11.52,11.52,11.51,11.51,16500.0,9.1252,9.1252,9.1173,9.1173,16500.0
2009-07-15 11:10:00,11.52,11.52,11.51,11.51,14500.0,9.1252,9.1252,9.1173,9.1173,14500.0
2009-07-15 11:15:00,11.51,11.53,11.51,11.53,30500.0,9.1173,9.1331,9.1173,9.1331,30500.0
2009-07-15 11:20:00,11.53,11.54,11.52,11.53,76000.0,9.1331,9.141,9.1252,9.1331,76000.0
2009-07-15 11:25:00,11.53,11.54,11.53,11.54,37500.0,9.1331,9.141,9.1331,9.141,37500.0
2009-07-15 11:30:00,11.54,11.56,11.53,11.56,31500.0,9.141,9.1569,9.1331,9.1569,31500.0
2009-07-15 11:35:00,11.56,11.56,11.55,11.55,25000.0,9.1569,9.1569,9.1489,9.1489,25000.0
2009-07-15 11:40:00,11.55,11.56,11.55,11.55,24000.0,9.1489,9.1569,9.1489,9.1489,24000.0
2009-07-15 11:45:00,11.55,11.55,11.54,11.54,22500.0,9.1489,9.1489,9.141,9.141,22500.0
2009-07-15 11:50:00,11.55,11.55,11.54,11.54,10500.0,9.1489,9.1489,9.141,9.141,10500.0
2009-07-15 11:55:00,11.54,11.55,11.54,11.54,14500.0,9.141,9.1489,9.141,9.141,14500.0
2009-07-15 12:00:00,11.54,11.54,11.53,11.54,24000.0,9.141,9.141,9.1331,9.141,24000.0
2009-07-15 12:05:00,11.54,11.54,11.53,11.54,6000.0,9.141,9.141,9.1331,9.141,6000.0
2009-07-15 12:10:00,11.54,11.55,11.53,11.54,30000.0,9.141,9.1489,9.1331,9.141,30000.0
2009-07-15 12:15:00,11.54,11.55,11.54,11.55,31500.0,9.141,9.1489,9.141,9.1489,31500.0
2009-07-15 12:20:00,11.55,11.55,11.55,11.55,21000.0,9.1489,9.1489,9.1489,9.1489,21000.0
2009-07-15 12:25:00,11.55,11.55,11.54,11.55,18000.0,9.1489,9.1489,9.141,9.1489,18000.0
2009-07-15 12:30:00,11.55,11.56,11.54,11.56,69500.0,9.1489,9.1569,9.141,9.1569,69500.0
2009-07-15 12:35:00,11.56,11.57,11.56,11.56,25500.0,9.1569,9.1648,9.1569,9.1569,25500.0
2009-07-15 12:40:00,11.56,11.56,11.55,11.55,21000.0,9.1569,9.1569,9.1489,9.1489,21000.0
2009-07-15 12:45:00,11.55,11.55,11.55,11.55,14000.0,9.1489,9.1489,9.1489,9.1489,14000.0
2009-07-15 12:50:00,11.56,11.56,11.55,11.55,12000.0,9.1569,9.1569,9.1489,9.1489,12000.0
2009-07-15 12:55:00,11.55,11.55,11.54,11.55,16000.0,9.1489,9.1489,9.141,9.1489,16000.0
2009-07-15 13:00:00,11.55,11.55,11.55,11.55,5500.0,9.1489,9.1489,9.1489,9.1489,5500.0
2009-07-15 13:05:00,11.55,11.55,11.55,11.55,29000.0,9.1489,9.1489,9.1489,9.1489,29000.0
2009-07-15 13:10:00,11.55,11.55,11.54,11.54,8000.0,9.1489,9.1489,9.141,9.141,8000.0
2009-07-15 13:15:00,11.54,11.55,11.54,11.55,16000.0,9.141,9.1489,9.141,9.1489,16000.0
2009-07-15 13:20:00,11.55,11.56,11.55,11.56,9000.0,9.1489,9.1569,9.1489,9.1569,9000.0
2009-07-15 13:25:00,11.56,11.57,11.56,11.57,20500.0,9.1569,9.1648,9.1569,9.1648,20500.0
2009-07-15 13:30:00,11.57,11.58,11.57,11.57,22000.0,9.1648,9.1727,9.1648,9.1648,22000.0
2009-07-15 13:35:00,11.57,11.58,11.57,11.58,24500.0,9.1648,9.1727,9.1648,9.1727,24500.0
2009-07-15 13:40:00,11.58,11.58,11.57,11.58,27500.0,9.1727,9.1727,9.1648,9.1727,27500.0
2009-07-15 13:45:00,11.58,11.6,11.58,11.59,47500.0,9.1727,9.1885,9.1727,9.1806,47500.0
2009-07-15 13:50:00,11.59,11.6,11.59,11.6,25000.0,9.1806,9.1885,9.1806,9.1885,25000.0
2009-07-15 13:55:00,11.59,11.6,11.59,11.59,17000.0,9.1806,9.1885,9.1806,9.1806,17000.0
2009-07-15 14:00:00,11.59,11.59,11.58,11.59,30500.0,9.1806,9.1806,9.1727,9.1806,30500.0
2009-07-15 14:05:00,11.59,11.6,11.59,11.59,45500.0,9.1806,9.1885,9.1806,9.1806,45500.0
2009-07-15 14:10:00,11.58,11.59,11.58,11.59,14000.0,9.1727,9.1806,9.1727,9.1806,14000.0
2009-07-15 14:15:00,11.59,11.59,11.58,11.59,16500.0,9.1806,9.1806,9.1727,9.1806,16500.0
2009-07-15 14:20:00,11.59,11.6,11.58,11.6,50500.0,9.1806,9.1885,9.1727,9.1885,50500.0
2009-07-15 14:25:00,11.6,11.6,11.58,11.59,23500.0,9.1885,9.1885,9.1727,9.1806,23500.0
2009-07-15 14:30:00,11.6,11.61,11.6,11.6,20000.0,9.1885,9.1965,9.1885,9.1885,20000.0
2009-07-15 14:35:00,11.6,11.6,11.6,11.6,34500.0,9.1885,9.1885,9.1885,9.1885,34500.0
2009-07-15 14:40:00,11.6,11.61,11.59,11.59,30500.0,9.1885,9.1965,9.1806,9.1806,30500.0
2009-07-15 14:45:00,11.59,11.62,11.59,11.62,100000.0,9.1806,9.2044,9.1806,9.2044,100000.0
2009-07-15 14:50:00,11.62,11.62,11.61,11.61,33000.0,9.2044,9.2044,9.1965,9.1965,33000.0
2009-07-15 14:55:00,11.61,11.63,11.61,11.63,60500.0,9.1965,9.2123,9.1965,9.2123,60500.0
2009-07-15 15:00:00,11.63,11.63,11.63,11.63,27500.0,9.2123,9.2123,9.2123,9.2123,27500.0
2009-07-15 15:05:00,11.62,11.64,11.62,11.63,49500.0,9.2044,9.2202,9.2044,9.2123,49500.0
2009-07-15 15:10:00,11.63,11.65,11.63,11.63,51000.0,9.2123,9.2281,9.2123,9.2123,51000.0
2009-07-15 15:15:00,11.62,11.63,11.62,11.63,22500.0,9.2044,9.2123,9.2044,9.2123,22500.0
2009-07-15 15:20:00,11.63,11.64,11.63,11.63,21500.0,9.2123,9.2202,9.2123,9.2123,21500.0
2009-07-15 15:25:00,11.62,11.62,11.59,11.59,80500.0,9.2044,9.2044,9.1806,9.1806,80500.0
2009-07-15 15:30:00,11.6,11.6,11.59,11.6,28000.0,9.1885,9.1885,9.1806,9.1885,28000.0
2009-07-15 15:35:00,11.6,11.61,11.6,11.61,42500.0,9.1885,9.1965,9.1885,9.1965,42500.0
2009-07-15 15:40:00,11.61,11.63,11.61,11.61,23500.0,9.1965,9.2123,9.1965,9.1965,23500.0
2009-07-15 15:45:00,11.61,11.62,11.6,11.62,73000.0,9.1965,9.2044,9.1885,9.2044,73000.0
2009-07-15 15:50:00,11.61,11.64,11.61,11.64,69500.0,9.1965,9.2202,9.1965,9.2202,69500.0
2009-07-15 15:55:00,11.64,11.64,11.62,11.62,72000.0,9.2202,9.2202,9.2044,9.2044,72000.0
2009-07-16 09:30:00,11.59,11.61,11.57,11.61,77500.0,9.1806,9.1965,9.1648,9.1965,77500.0
2009-07-16 09:35:00,11.61,11.64,11.59,11.63,80000.0,9.1965,9.2202,9.1806,9.2123,80000.0
2009-07-16 09:40:00,11.64,11.67,11.64,11.66,41000.0,9.2202,9.244,9.2202,9.2361,41000.0
2009-07-16 09:45:00,11.67,11.68,11.67,11.67,29000.0,9.244,9.2519,9.244,9.244,29000.0
2009-07-16 09:50:00,11.67,11.69,11.67,11.68,55500.0,9.244,9.2598,9.244,9.2519,55500.0
2009-07-16 09:55:00,11.68,11.69,11.67,11.69,35000.0,9.2519,9.2598,9.244,9.2598,35000.0
2009-07-16 10:00:00,11.68,11.69,11.62,11.63,94500.0,9.2519,9.2598,9.2044,9.2123,94500.0
2009-07-16 10:05:00,11.62,11.63,11.6,11.63,107000.0,9.2044,9.2123,9.1885,9.2123,107000.0
2009-07-16 10:10:00,11.63,11.64,11.61,11.63,33000.0,9.2123,9.2202,9.1965,9.2123,33000.0
2009-07-16 10:15:00,11.62,11.65,11.62,11.62,6500.0,9.2044,9.2281,9.2044,9.2044,6500.0
2009-07-16 10:20:00,11.62,11.63,11.61,11.62,43000.0,9.2044,9.2123,9.1965,9.2044,43000.0
2009-07-16 10:25:00,11.64,11.66,11.64,11.65,36500.0,9.2202,9.2361,9.2202,9.2281,36500.0
2009-07-16 10:30:00,11.66,11.67,11.65,11.65,26500.0,9.2361,9.244,9.2281,9.2281,26500.0
2009-07-16 10:35:00,11.65,11.67,11.65,11.65,25000.0,9.2281,9.244,9.2281,9.2281,25000.0
2009-07-16 10:40:00,11.65,11.66,11.65,11.66,54500.0,9.2281,9.2361,9.2281,9.2361,54500.0
2009-07-16 10:45:00,11.66,11.67,11.65,11.66,31000.0,9.2361,9.244,9.2281,9.2361,31000.0
2009-07-16 10:50:00,11.66,11.67,11.65,11.67,11500.0,9.2361,9.244,9.2281,9.244,11500.0
2009-07-16 10:55:00,11.67,11.67,11.64,11.64,60500.0,9.244,9.244,9.2202,9.2202,60500.0
2009-07-16 11:00:00,11.64,11.66,11.64,11.65,25000.0,9.2202,9.2361,9.2202,9.2281,25000.0
2009-07-16 11:05:00,11.65,11.66,11.65,11.65,37000.0,9.2281,9.2361,9.2281,9.2281,37000.0
2009-07-16 11:10:00,11.65,11.65,11.62,11.63,56500.0,9.2281,9.2281,9.2044,9.2123,56500.0
2009-07-16 11:15:00,11.63,11.63,11.62,11.62,24000.0,9.2123,9.2123,9.2044,9.2044,24000.0
2009-07-16 11:20:00,11.62,11.63,11.62,11.62,29000.0,9.2044,9.2123,9.2044,9.2044,29000.0
2009-07-16 11:25:00,11.63,11.63,11.62,11.62,14500.0,9.2123,9.2123,9.2044,9.2044,14500.0
2009-07-16 11:30:00,11.62,11.62,11.61,11.61,23500.0,9.2044,9.2044,9.1965,9.1965,23500.0
2009-07-16 11:35:00,11.6,11.62,11.6,11.62,18500.0,9.1885,9.2044,9.1885,9.2044,18500.0
2009-07-16 11:40:00,11.62,11.63,11.62,11.62,13500.0,9.2044,9.2123,9.2044,9.2044,13500.0
2009-07-16 11:45:00,11.62,11.63,11.62,11.62,7500.0,9.2044,9.2123,9.2044,9.2044,7500.0
2009-07-16 11:50:00,11.62,11.63,11.62,11.62,8500.0,9.2044,9.2123,9.2044,9.2044,8500.0
2009-07-16 11:55:00,11.63,11.65,11.62,11.64,29500.0,9.2123,9.2281,9.2044,9.2202,29500.0
2009-07-16 12:00:00,11.65,11.65,11.64,11.65,45000.0,9.2281,9.2281,9.2202,9.2281,45000.0
2009-07-16 12:05:00,11.66,11.66,11.65,11.65,22000.0,9.2361,9.2361,9.2281,9.2281,22000.0
2009-07-16 12:10:00,11.65,11.66,11.65,11.65,44000.0,9.2281,9.2361,9.2281,9.2281,44000.0
2009-07-16 12:15:00,11.65,11.65,11.65,11.65,14000.0,9.2281,9.2281,9.2281,9.2281,14000.0
2009-07-16 12:20:00,11.65,11.66,11.65,11.65,31000.0,9.2281,9.2361,9.2281,9.2281,31000.0
2009-07-16 12:25:00,11.65,11.66,11.65,11.66,15000.0,9.2281,9.2361,9.2281,9.2361,15000.0
2009-07-16 12:30:00,11.66,11.67,11.65,11.66,32000.0,9.2361,9.244,9.2281,9.2361,32000.0
2009-07-16 12:35:00,11.66,11.67,11.65,11.65,29000.0,9.2361,9.244,9.2281,9.2281,29000.0
2009-07-16 12:40:00,11.65,11.66,11.65,11.66,19500.0,9.2281,9.2361,9.2281,9.2361,19500.0
2009-07-16 12:45:00,11.66,11.66,11.66,11.66,37000.0,9.2361,9.2361,9.2361,9.2361,37000.0
2009-07-16 12:50:00,11.66,11.67,11.66,11.66,97000.0,9.2361,9.244,9.2361,9.2361,97000.0
2009-07-16 12:55:00,11.65,11.66,11.65,11.65,21500.0,9.2281,9.2361,9.2281,9.2281,21500.0
2009-07-16 13:00:00,11.66,11.66,11.65,11.66,31000.0,9.2361,9.2361,9.2281,9.2361,31000.0
2009-07-16 13:05:00,11.66,11.66,11.65,11.65,31000.0,9.2361,9.2361,9.2281,9.2281,31000.0
2009-07-16 13:10:00,11.65,11.65,11.64,11.65,11000.0,9.2281,9.2281,9.2202,9.2281,11000.0
2009-07-16 13:15:00,11.65,11.65,11.65,11.65,13000.0,9.2281,9.2281,9.2281,9.2281,13000.0
2009-07-16 13:20:00,11.65,11.66,11.65,11.65,21500.0,9.2281,9.2361,9.2281,9.2281,21500.0
2009-07-16 13:25:00,11.65,11.66,11.65,11.65,29000.0,9.2281,9.2361,9.2281,9.2281,29000.0
2009-07-16 13:30:00,11.65,11.66,11.65,11.65,34000.0,9.2281,9.2361,9.2281,9.2281,34000.0
2009-07-16 13:35:00,11.65,11.65,11.65,11.65,8000.0,9.2281,9.2281,9.2281,9.2281,8000.0
2009-07-16 13:40:00,11.66,11.67,11.65,11.67,30000.0,9.2361,9.244,9.2281,9.244,30000.0
2009-07-16 13:45:00,11.67,11.69,11.67,11.69,32000.0,9.244,9.2598,9.244,9.2598,32000.0
2009-07-16 13:50:00,11.69,11.71,11.68,11.7,32500.0,9.2598,9.2757,9.2519,9.2678,32500.0
2009-07-16 13:55:00,11.71,11.71,11.7,11.71,13000.0,9.2757,9.2757,9.2678,9.2757,13000.0
2009-07-16 14:00:00,11.72,11.72,11.7,11.7,49500.0,9.2836,9.2836,9.2678,9.2678,49500.0
2009-07-16 14:05:00,11.71,11.71,11.71,11.71,26000.0,9.2757,9.2757,9.2757,9.2757,26000.0
2009-07-16 14:10:00,11.71,11.72,11.71,11.72,62000.0,9.2757,9.2836,9.2757,9.2836,62000.0
2009-07-16 14:15:00,11.72,11.73,11.72,11.72,24000.0,9.2836,9.2915,9.2836,9.2836,24000.0
2009-07-16 14:20:00,11.72,11.74,11.72,11.73,28000.0,9.2836,9.2994,9.2836,9.2915,28000.0
2009-07-16 14:25:00,11.73,11.75,11.73,11.75,53000.0,9.2915,9.3074,9.2915,9.3074,53000.0
2009-07-16 14:30:00,11.74,11.75,11.74,11.74,56000.0,9.2994,9.3074,9.2994,9.2994,56000.0
2009-07-16 14:35:00,11.74,11.75,11.74,11.75,35000.0,9.2994,9.3074,9.2994,9.3074,35000.0
2009-07-16 14:40:00,11.75,11.76,11.75,11.76,104000.0,9.3074,9.3153,9.3074,9.3153,104000.0
2009-07-16 14:45:00,11.76,11.77,11.75,11.77,194000.0,9.3153,9.3232,9.3074,9.3232,194000.0
2009-07-16 14:50:00,11.77,11.79,11.77,11.79,77500.0,9.3232,9.339,9.3232,9.339,77500.0
2009-07-16 14:55:00,11.78,11.79,11.78,11.78,31000.0,9.3311,9.339,9.3311,9.3311,31000.0
2009-07-16 15:00:00,11.78,11.78,11.77,11.78,31500.0,9.3311,9.3311,9.3232,9.3311,31500.0
2009-07-16 15:05:00,11.78,11.78,11.76,11.77,33500.0,9.3311,9.3311,9.3153,9.3232,33500.0
2009-07-16 15:10:00,11.76,11.78,11.76,11.77,40500.0,9.3153,9.3311,9.3153,9.3232,40500.0
2009-07-16 15:15:00,11.78,11.78,11.77,11.78,72000.0,9.3311,9.3311,9.3232,9.3311,72000.0
2009-07-16 15:20:00,11.78,11.79,11.77,11.79,71500.0,9.3311,9.339,9.3232,9.339,71500.0
2009-07-16 15:25:00,11.78,11.8,11.78,11.8,71500.0,9.3311,9.347,9.3311,9.347,71500.0
2009-07-16 15:30:00,11.8,11.8,11.79,11.8,152500.0,9.347,9.347,9.339,9.347,152500.0
2009-07-16 15:35:00,11.8,11.81,11.8,11.8,70500.0,9.347,9.3549,9.347,9.347,70500.0
2009-07-16 15:40:00,11.8,11.84,11.8,11.83,126500.0,9.347,9.3786,9.347,9.3707,126500.0
2009-07-16 15:45:00,11.83,11.84,11.83,11.83,39500.0,9.3707,9.3786,9.3707,9.3707,39500.0
2009-07-16 15:50:00,11.83,11.84,11.8,11.8,70000.0,9.3707,9.3786,9.347,9.347,70000.0
2009-07-16 15:55:00,11.8,11.8,11.78,11.79,75000.0,9.347,9.347,9.3311,9.339,75000.0
2009-07-17 09:30:00,11.81,11.81,11.79,11.79,180000.0,9.3549,9.3549,9.339,9.339,180000.0
2009-07-17 09:35:00,11.79,11.8,11.74,11.74,68500.0,9.339,9.347,9.2994,9.2994,68500.0
2009-07-17 09:40:00,11.74,11.76,11.74,11.76,64500.0,9.2994,9.3153,9.2994,9.3153,64500.0
2009-07-17 09:45:00,11.76,11.76,11.73,11.73,22000.0,9.3153,9.3153,9.2915,9.2915,22000.0
2009-07-17 09:50:00,11.72,11.72,11.7,11.72,61500.0,9.2836,9.2836,9.2678,9.2836,61500.0
2009-07-17 09:55:00,11.73,11.75,11.73,11.74,28500.0,9.2915,9.3074,9.2915,9.2994,28500.0
2009-07-17 10:00:00,11.73,11.73,11.71,11.72,35000.0,9.2915,9.2915,9.2757,9.2836,35000.0
2009-07-17 10:05:00,11.72,11.75,11.72,11.74,43000.0,9.2836,9.3074,9.2836,9.2994,43000.0
2009-07-17 10:10:00,11.74,11.76,11.74,11.74,22000.0,9.2994,9.3153,9.2994,9.2994,22000.0
2009-07-17 10:15:00,11.74,11.75,11.73,11.75,40500.0,9.2994,9.3074,9.2915,9.3074,40500.0
2009-07-17 10:20:00,11.75,11.78,11.75,11.77,180000.0,9.3074,9.3311,9.3074,9.3232,180000.0
2009-07-17 10:25:00,11.77,11.78,11.77,11.77,28000.0,9.3232,9.3311,9.3232,9.3232,28000.0
2009-07-17 10:30:00,11.78,11.79,11.76,11.79,48500.0,9.3311,9.339,9.3153,9.339,48500.0
2009-07-17 10:35:00,11.78,11.79,11.77,11.77,34000.0,9.3311,9.339,9.3232,9.3232,34000.0
2009-07-17 10:40:00,11.78,11.78,11.77,11.77,44500.0,9.3311,9.3311,9.3232,9.3232,44500.0
2009-07-17 10:45:00,11.78,11.78,11.75,11.75,12500.0,9.3311,9.3311,9.3074,9.3074,12500.0
2009-07-17 10:50:00,11.76,11.76,11.74,11.74,37000.0,9.3153,9.3153,9.2994,9.2994,37000.0
2009-07-17 10:55:00,11.74,11.76,11.74,11.75,30500.0,9.2994,9.3153,9.2994,9.3074,30500.0
2009-07-17 11:00:00,11.75,11.76,11.74,11.75,26000.0,9.3074,9.3153,9.2994,9.3074,26000.0
2009-07-17 11:05:00,11.75,11.75,11.74,11.74,19500.0,9.3074,9.3074,9.2994,9.2994,19500.0
2009-07-17 11:10:00,11.74,11.74,11.73,11.73,33000.0,9.2994,9.2994,9.2915,9.2915,33000.0
2009-07-17 11:15:00,11.73,11.74,11.72,11.72,13500.0,9.2915,9.2994,9.2836,9.2836,13500.0
2009-07-17 11:20:00,11.72,11.75,11.72,11.75,17500.0,9.2836,9.3074,9.2836,9.3074,17500.0
2009-07-17 11:25:00,11.74,11.75,11.74,11.75,30500.0,9.2994,9.3074,9.2994,9.3074,30500.0
2009-07-17 11:30:00,11.75,11.75,11.73,11.73,29000.0,9.3074,9.3074,9.2915,9.2915,29000.0
2009-07-17 11:35:00,11.73,11.74,11.73,11.74,15500.0,9.2915,9.2994,9.2915,9.2994,15500.0
2009-07-17 11:40:00,11.73,11.74,11.73,11.74,14000.0,9.2915,9.2994,9.2915,9.2994,14000.0
2009-07-17 11:45:00,11.73,11.74,11.72,11.74,25000.0,9.2915,9.2994,9.2836,9.2994,25000.0
2009-07-17 11:50:00,11.74,11.75,11.73,11.73,32000.0,9.2994,9.3074,9.2915,9.2915,32000.0
2009-07-17 11:55:00,11.73,11.74,11.73,11.73,23500.0,9.2915,9.2994,9.2915,9.2915,23500.0
2009-07-17 12:00:00,11.73,11.75,11.73,11.75,14000.0,9.2915,9.3074,9.2915,9.3074,14000.0
2009-07-17 12:05:00,11.75,11.76,11.75,11.76,36000.0,9.3074,9.3153,9.3074,9.3153,36000.0
2009-07-17 12:10:00,11.76,11.76,11.75,11.76,17000.0,9.3153,9.3153,9.3074,9.3153,17000.0
2009-07-17 12:15:00,11.76,11.76,11.76,11.76,30500.0,9.3153,9.3153,9.3153,9.3153,30500.0
2009-07-17 12:20:00,11.76,11.78,11.76,11.77,69000.0,9.3153,9.3311,9.3153,9.3232,69000.0
2009-07-17 12:25:00,11.77,11.77,11.74,11.75,53000.0,9.3232,9.3232,9.2994,9.3074,53000.0
2009-07-17 12:30:00,11.74,11.75,11.74,11.75,39500.0,9.2994,9.3074,9.2994,9.3074,39500.0
2009-07-17 12:35:00,11.75,11.76,11.75,11.76,20000.0,9.3074,9.3153,9.3074,9.3153,20000.0
2009-07-17 12:40:00,11.77,11.77,11.76,11.77,3000.0,9.3232,9.3232,9.3153,9.3232,3000.0
2009-07-17 12:45:00,11.77,11.77,11.76,11.76,23000.0,9.3232,9.3232,9.3153,9.3153,23000.0
2009-07-17 12:50:00,11.76,11.77,11.75,11.75,38500.0,9.3153,9.3232,9.3074,9.3074,38500.0
2009-07-17 12:55:00,11.75,11.76,11.75,11.76,37000.0,9.3074,9.3153,9.3074,9.3153,37000.0
2009-07-17 13:00:00,11.76,11.76,11.76,11.76,25500.0,9.3153,9.3153,9.3153,9.3153,25500.0
2009-07-17 13:05:00,11.76,11.77,11.76,11.76,19500.0,9.3153,9.3232,9.3153,9.3153,19500.0
2009-07-17 13:10:00,11.76,11.76,11.76,11.76,7500.0,9.3153,9.3153,9.3153,9.3153,7500.0
2009-07-17 13:15:00,11.76,11.76,11.76,11.76,9000.0,9.3153,9.3153,9.3153,9.3153,9000.0
2009-07-17 13:20:00,11.77,11.78,11.77,11.78,77500.0,9.3232,9.3311,9.3232,9.3311,77500.0
2009-07-17 13:25:00,11.77,11.78,11.77,11.78,11000.0,9.3232,9.3311,9.3232,9.3311,11000.0
2009-07-17 13:30:00,11.78,11.79,11.78,11.79,11500.0,9.3311,9.339,9.3311,9.339,11500.0
2009-07-17 13:35:00,11.79,11.8,11.79,11.8,60000.0,9.339,9.347,9.339,9.347,60000.0
2009-07-17 13:40:00,11.8,11.8,11.79,11.8,66000.0,9.347,9.347,9.339,9.347,66000.0
2009-07-17 13:45:00,11.8,11.81,11.8,11.81,24500.0,9.347,9.3549,9.347,9.3549,24500.0
2009-07-17 13:50:00,11.81,11.81,11.8,11.8,18000.0,9.3549,9.3549,9.347,9.347,18000.0
2009-07-17 13:55:00,11.8,11.81,11.79,11.79,12000.0,9.347,9.3549,9.339,9.339,12000.0
2009-07-17 14:00:00,11.79,11.8,11.79,11.79,15000.0,9.339,9.347,9.339,9.339,15000.0
2009-07-17 14:05:00,11.8,11.8,11.79,11.79,19000.0,9.347,9.347,9.339,9.339,19000.0
2009-07-17 14:10:00,11.79,11.79,11.78,11.79,17500.0,9.339,9.339,9.3311,9.339,17500.0
2009-07-17 14:15:00,11.78,11.79,11.78,11.78,25000.0,9.3311,9.339,9.3311,9.3311,25000.0
2009-07-17 14:20:00,11.78,11.79,11.78,11.78,10500.0,9.3311,9.339,9.3311,9.3311,10500.0
2009-07-17 14:25:00,11.78,11.79,11.78,11.78,11500.0,9.3311,9.339,9.3311,9.3311,11500.0
2009-07-17 14:30:00,11.78,11.79,11.78,11.79,28500.0,9.3311,9.339,9.3311,9.339,28500.0
2009-07-17 14:35:00,11.79,11.79,11.78,11.78,18000.0,9.339,9.339,9.3311,9.3311,18000.0
2009-07-17 14:40:00,11.78,11.79,11.78,11.79,14000.0,9.3311,9.339,9.3311,9.339,14000.0
2009-07-17 14:45:00,11.79,11.79,11.78,11.78,49000.0,9.339,9.339,9.3311,9.3311,49000.0
2009-07-17 14:50:00,11.78,11.79,11.78,11.78,65500.0,9.3311,9.339,9.3311,9.3311,65500.0
2009-07-17 14:55:00,11.78,11.78,11.77,11.78,37500.0,9.3311,9.3311,9.3232,9.3311,37500.0
2009-07-17 15:00:00,11.78,11.78,11.77,11.77,19500.0,9.3311,9.3311,9.3232,9.3232,19500.0
2009-07-17 15:05:00,11.78,11.78,11.77,11.77,28000.0,9.3311,9.3311,9.3232,9.3232,28000.0
2009-07-17 15:10:00,11.76,11.76,11.76,11.76,94000.0,9.3153,9.3153,9.3153,9.3153,94000.0
2009-07-17 15:15:00,11.76,11.76,11.75,11.76,20500.0,9.3153,9.3153,9.3074,9.3153,20500.0
2009-07-17 15:20:00,11.76,11.77,11.76,11.76,17000.0,9.3153,9.3232,9.3153,9.3153,17000.0
2009-07-17 15:25:00,11.75,11.76,11.75,11.75,45000.0,9.3074,9.3153,9.3074,9.3074,45000.0
2009-07-17 15:30:00,11.74,11.75,11.73,11.74,129500.0,9.2994,9.3074,9.2915,9.2994,129500.0
2009-07-17 15:35:00,11.74,11.75,11.73,11.73,40000.0,9.2994,9.3074,9.2915,9.2915,40000.0
2009-07-17 15:40:00,11.73,11.76,11.73,11.75,90500.0,9.2915,9.3153,9.2915,9.3074,90500.0
2009-07-17 15:45:00,11.75,11.75,11.74,11.75,35000.0,9.3074,9.3074,9.2994,9.3074,35000.0
2009-07-17 15:50:00,11.75,11.78,11.75,11.76,62500.0,9.3074,9.3311,9.3074,9.3153,62500.0
2009-07-17 15:55:00,11.76,11.77,11.75,11.76,54500.0,9.3153,9.3232,9.3074,9.3153,54500.0
2009-07-20 09:30:00,11.86,11.86,11.83,11.86,124500.0,9.3945,9.3945,9.3707,9.3945,124500.0
2009-07-20 09:35:00,11.86,11.89,11.85,11.89,61500.0,9.3945,9.4183,9.3866,9.4183,61500.0
2009-07-20 09:40:00,11.89,11.89,11.83,11.85,60500.0,9.4183,9.4183,9.3707,9.3866,60500.0
2009-07-20 09:45:00,11.85,11.88,11.85,11.88,75500.0,9.3866,9.4103,9.3866,9.4103,75500.0
2009-07-20 09:50:00,11.88,11.9,11.87,11.89,145000.0,9.4103,9.4262,9.4024,9.4183,145000.0
2009-07-20 09:55:00,11.89,11.89,11.88,11.88,46000.0,9.4183,9.4183,9.4103,9.4103,46000.0
2009-07-20 10:00:00,11.89,11.94,11.89,11.93,58000.0,9.4183,9.4579,9.4183,9.4499,58000.0
2009-07-20 10:05:00,11.94,11.94,11.88,11.88,17500.0,9.4579,9.4579,9.4103,9.4103,17500.0
2009-07-20 10:10:00,11.87,11.88,11.85,11.87,85500.0,9.4024,9.4103,9.3866,9.4024,85500.0
2009-07-20 10:15:00,11.87,11.89,11.87,11.88,140500.0,9.4024,9.4183,9.4024,9.4103,140500.0
2009-07-20 10:20:00,11.88,11.89,11.86,11.87,75000.0,9.4103,9.4183,9.3945,9.4024,75000.0
2009-07-20 10:25:00,11.87,11.87,11.86,11.86,54500.0,9.4024,9.4024,9.3945,9.3945,54500.0
2009-07-20 10:30:00,11.86,11.87,11.82,11.83,29500.0,9.3945,9.4024,9.3628,9.3707,29500.0
2009-07-20 10:35:00,11.83,11.84,11.83,11.83,60500.0,9.3707,9.3786,9.3707,9.3707,60500.0
2009-07-20 10:40:00,11.83,11.84,11.82,11.84,28000.0,9.3707,9.3786,9.3628,9.3786,28000.0
2009-07-20 10:45:00,11.85,11.85,11.81,11.82,26500.0,9.3866,9.3866,9.3549,9.3628,26500.0
2009-07-20 10:50:00,11.82,11.83,11.82,11.82,27000.0,9.3628,9.3707,9.3628,9.3628,27000.0
2009-07-20 10:55:00,11.82,11.84,11.82,11.83,16000.0,9.3628,9.3786,9.3628,9.3707,16000.0
2009-07-20 11:00:00,11.84,11.85,11.83,11.84,9000.0,9.3786,9.3866,9.3707,9.3786,9000.0
2009-07-20 11:05:00,11.84,11.84,11.83,11.83,26000.0,9.3786,9.3786,9.3707,9.3707,26000.0
2009-07-20 11:10:00,11.83,11.84,11.83,11.84,20000.0,9.3707,9.3786,9.3707,9.3786,20000.0
2009-07-20 11:15:00,11.84,11.85,11.84,11.84,10000.0,9.3786,9.3866,9.3786,9.3786,10000.0
2009-07-20 11:20:00,11.84,11.85,11.84,11.85,22000.0,9.3786,9.3866,9.3786,9.3866,22000.0
2009-07-20 11:25:00,11.84,11.86,11.84,11.86,73500.0,9.3786,9.3945,9.3786,9.3945,73500.0
2009-07-20 11:30:00,11.86,11.87,11.86,11.86,64000.0,9.3945,9.4024,9.3945,9.3945,64000.0
2009-07-20 11:35:00,11.86,11.86,11.85,11.86,62000.0,9.3945,9.3945,9.3866,9.3945,62000.0
2009-07-20 11:40:00,11.86,11.87,11.85,11.86,36000.0,9.3945,9.4024,9.3866,9.3945,36000.0
2009-07-20 11:45:00,11.86,11.87,11.86,11.86,46500.0,9.3945,9.4024,9.3945,9.3945,46500.0
2009-07-20 11:50:00,11.85,11.86,11.85,11.86,25000.0,9.3866,9.3945,9.3866,9.3945,25000.0
2009-07-20 11:55:00,11.86,11.86,11.85,11.86,38500.0,9.3945,9.3945,9.3866,9.3945,38500.0
2009-07-20 12:00:00,11.86,11.87,11.86,11.87,21500.0,9.3945,9.4024,9.3945,9.4024,21500.0
2009-07-20 12:05:00,11.87,11.88,11.87,11.87,32500.0,9.4024,9.4103,9.4024,9.4024,32500.0
2009-07-20 12:10:00,11.87,11.88,11.87,11.88,15500.0,9.4024,9.4103,9.4024,9.4103,15500.0
2009-07-20 12:15:00,11.88,11.88,11.88,11.88,5500.0,9.4103,9.4103,9.4103,9.4103,5500.0
2009-07-20 12:20:00,11.89,11.89,11.89,11.89,30500.0,9.4183,9.4183,9.4183,9.4183,30500.0
2009-07-20 12:25:00,11.89,11.89,11.88,11.89,13000.0,9.4183,9.4183,9.4103,9.4183,13000.0
2009-07-20 12:30:00,11.9,11.9,11.9,11.9,14500.0,9.4262,9.4262,9.4262,9.4262,14500.0
2009-07-20 12:35:00,11.89,11.9,11.89,11.9,28500.0,9.4183,9.4262,9.4183,9.4262,28500.0
2009-07-20 12:40:00,11.91,11.91,11.9,11.91,9000.0,9.4341,9.4341,9.4262,9.4341,9000.0
2009-07-20 12:45:00,11.91,11.92,11.9,11.9,57000.0,9.4341,9.442,9.4262,9.4262,57000.0
2009-07-20 12:50:00,11.9,11.91,11.9,11.9,21500.0,9.4262,9.4341,9.4262,9.4262,21500.0
2009-07-20 12:55:00,11.91,11.91,11.9,11.9,11000.0,9.4341,9.4341,9.4262,9.4262,11000.0
2009-07-20 13:00:00,11.9,11.91,11.9,11.9,20500.0,9.4262,9.4341,9.4262,9.4262,20500.0
2009-07-20 13:05:00,11.9,11.91,11.9,11.9,24000.0,9.4262,9.4341,9.4262,9.4262,24000.0
2009-07-20 13:10:00,11.9,11.9,11.88,11.88,16000.0,9.4262,9.4262,9.4103,9.4103,16000.0
2009-07-20 13:15:00,11.88,11.88,11.87,11.88,36500.0,9.4103,9.4103,9.4024,9.4103,36500.0
2009-07-20 13:20:00,11.87,11.88,11.87,11.88,15000.0,9.4024,9.4103,9.4024,9.4103,15000.0
2009-07-20 13:25:00,11.88,11.88,11.87,11.87,20500.0,9.4103,9.4103,9.4024,9.4024,20500.0
2009-07-20 13:30:00,11.87,11.87,11.85,11.87,56000.0,9.4024,9.4024,9.3866,9.4024,56000.0
2009-07-20 13:35:00,11.86,11.88,11.86,11.86,51500.0,9.3945,9.4103,9.3945,9.3945,51500.0
2009-07-20 13:40:00,11.86,11.87,11.86,11.87,31000.0,9.3945,9.4024,9.3945,9.4024,31000.0
2009-07-20 13:45:00,11.86,11.89,11.86,11.88,28500.0,9.3945,9.4183,9.3945,9.4103,28500.0
2009-07-20 13:50:00,11.88,11.89,11.87,11.88,13500.0,9.4103,9.4183,9.4024,9.4103,13500.0
2009-07-20 13:55:00,11.88,11.89,11.88,11.88,33000.0,9.4103,9.4183,9.4103,9.4103,33000.0
2009-07-20 14:00:00,11.88,11.89,11.87,11.88,42500.0,9.4103,9.4183,9.4024,9.4103,42500.0
2009-07-20 14:05:00,11.88,11.89,11.88,11.89,13500.0,9.4103,9.4183,9.4103,9.4183,13500.0
2009-07-20 14:10:00,11.89,11.9,11.89,11.89,30500.0,9.4183,9.4262,9.4183,9.4183,30500.0
2009-07-20 14:15:00,11.89,11.91,11.89,11.91,44500.0,9.4183,9.4341,9.4183,9.4341,44500.0
2009-07-20 14:20:00,11.91,11.91,11.88,11.88,30500.0,9.4341,9.4341,9.4103,9.4103,30500.0
2009-07-20 14:25:00,11.88,11.88,11.87,11.87,96000.0,9.4103,9.4103,9.4024,9.4024,96000.0
2009-07-20 14:30:00,11.88,11.89,11.88,11.89,21000.0,9.4103,9.4183,9.4103,9.4183,21000.0
2009-07-20 14:35:00,11.89,11.89,11.88,11.88,21000.0,9.4183,9.4183,9.4103,9.4103,21000.0
2009-07-20 14:40:00,11.88,11.89,11.87,11.88,29500.0,9.4103,9.4183,9.4024,9.4103,29500.0
2009-07-20 14:45:00,11.88,11.89,11.88,11.88,19000.0,9.4103,9.4183,9.4103,9.4103,19000.0
2009-07-20 14:50:00,11.89,11.89,11.88,11.88,19000.0,9.4183,9.4183,9.4103,9.4103,19000.0
2009-07-20 14:55:00,11.88,11.89,11.88,11.88,51000.0,9.4103,9.4183,9.4103,9.4103,51000.0
2009-07-20 15:00:00,11.88,11.91,11.88,11.9,57000.0,9.4103,9.4341,9.4103,9.4262,57000.0
2009-07-20 15:05:00,11.91,11.93,11.91,11.92,71000.0,9.4341,9.4499,9.4341,9.442,71000.0
2009-07-20 15:10:00,11.93,11.93,11.92,11.93,114500.0,9.4499,9.4499,9.442,9.4499,114500.0
2009-07-20 15:15:00,11.93,11.93,11.92,11.93,95000.0,9.4499,9.4499,9.442,9.4499,95000.0
2009-07-20 15:20:00,11.92,11.94,11.92,11.93,25500.0,9.442,9.4579,9.442,9.4499,25500.0
2009-07-20 15:25:00,11.93,11.94,11.93,11.93,35500.0,9.4499,9.4579,9.4499,9.4499,35500.0
2009-07-20 15:30:00,11.92,11.93,11.91,11.93,164500.0,9.442,9.4499,9.4341,9.4499,164500.0
2009-07-20 15:35:00,11.93,11.93,11.91,11.93,37500.0,9.4499,9.4499,9.4341,9.4499,37500.0
2009-07-20 15:40:00,11.93,11.94,11.92,11.93,58000.0,9.4499,9.4579,9.442,9.4499,58000.0
2009-07-20 15:45:00,11.92,11.93,11.92,11.93,44000.0,9.442,9.4499,9.442,9.4499,44000.0
2009-07-20 15:50:00,11.93,11.95,11.93,11.95,46500.0,9.4499,9.4658,9.4499,9.4658,46500.0
2009-07-20 15:55:00,11.94,11.94,11.93,11.93,85500.0,9.4579,9.4579,9.4499,9.4499,85500.0
2009-07-21 09:30:00,12.04,12.05,12.01,12.02,179000.0,9.5371,9.545,9.5133,9.5212,179000.0
2009-07-21 09:35:00,12.01,12.03,12.0,12.02,62500.0,9.5133,9.5292,9.5054,9.5212,62500.0
2009-07-21 09:40:00,12.02,12.02,11.95,11.95,195500.0,9.5212,9.5212,9.4658,9.4658,195500.0
2009-07-21 09:45:00,11.94,11.95,11.93,11.93,108500.0,9.4579,9.4658,9.4499,9.4499,108500.0
2009-07-21 09:50:00,11.94,11.95,11.91,11.94,26500.0,9.4579,9.4658,9.4341,9.4579,26500.0
2009-07-21 09:55:00,11.94,11.96,11.94,11.95,32500.0,9.4579,9.4737,9.4579,9.4658,32500.0
2009-07-21 10:00:00,11.95,11.96,11.9,11.91,56500.0,9.4658,9.4737,9.4262,9.4341,56500.0
2009-07-21 10:05:00,11.91,11.91,11.9,11.9,41000.0,9.4341,9.4341,9.4262,9.4262,41000.0
2009-07-21 10:10:00,11.9,11.91,11.88,11.9,147000.0,9.4262,9.4341,9.4103,9.4262,147000.0
2009-07-21 10:15:00,11.9,11.93,11.9,11.92,37000.0,9.4262,9.4499,9.4262,9.442,37000.0
2009-07-21 10:20:00,11.93,11.93,11.91,11.92,20000.0,9.4499,9.4499,9.4341,9.442,20000.0
2009-07-21 10:25:00,11.93,11.93,11.9,11.92,38000.0,9.4499,9.4499,9.4262,9.442,38000.0
2009-07-21 10:30:00,11.92,11.96,11.92,11.96,47500.0,9.442,9.4737,9.442,9.4737,47500.0
2009-07-21 10:35:00,11.96,11.97,11.94,11.96,50000.0,9.4737,9.4816,9.4579,9.4737,50000.0
2009-07-21 10:40:00,11.96,11.96,11.94,11.95,29000.0,9.4737,9.4737,9.4579,9.4658,29000.0
2009-07-21 10:45:00,11.93,11.94,11.93,11.94,4000.0,9.4499,9.4579,9.4499,9.4579,4000.0
2009-07-21 10:50:00,11.93,11.93,11.92,11.93,14500.0,9.4499,9.4499,9.442,9.4499,14500.0
2009-07-21 10:55:00,11.93,11.94,11.92,11.94,50000.0,9.4499,9.4579,9.442,9.4579,50000.0
2009-07-21 11:00:00,11.94,11.95,11.93,11.94,46000.0,9.4579,9.4658,9.4499,9.4579,46000.0
2009-07-21 11:05:00,11.93,11.94,11.92,11.94,58500.0,9.4499,9.4579,9.442,9.4579,58500.0
2009-07-21 11:10:00,11.94,11.94,11.9,11.91,57000.0,9.4579,9.4579,9.4262,9.4341,57000.0
2009-07-21 11:15:00,11.92,11.93,11.91,11.93,85500.0,9.442,9.4499,9.4341,9.4499,85500.0
2009-07-21 11:20:00,11.93,11.93,11.92,11.92,70000.0,9.4499,9.4499,9.442,9.442,70000.0
2009-07-21 11:25:00,11.92,11.93,11.92,11.92,44500.0,9.442,9.4499,9.442,9.442,44500.0
2009-07-21 11:30:00,11.92,11.92,11.89,11.91,42500.0,9.442,9.442,9.4183,9.4341,42500.0
2009-07-21 11:35:00,11.91,11.92,11.91,11.92,240000.0,9.4341,9.442,9.4341,9.442,240000.0
2009-07-21 11:40:00,11.92,11.92,11.89,11.89,105000.0,9.442,9.442,9.4183,9.4183,105000.0
2009-07-21 11:45:00,11.89,11.89,11.87,11.87,108500.0,9.4183,9.4183,9.4024,9.4024,108500.0
2009-07-21 11:50:00,11.87,11.88,11.86,11.86,165500.0,9.4024,9.4103,9.3945,9.3945,165500.0
2009-07-21 11:55:00,11.86,11.86,11.83,11.83,86000.0,9.3945,9.3945,9.3707,9.3707,86000.0
2009-07-21 12:00:00,11.83,11.85,11.83,11.85,32000.0,9.3707,9.3866,9.3707,9.3866,32000.0
2009-07-21 12:05:00,11.84,11.85,11.84,11.85,25000.0,9.3786,9.3866,9.3786,9.3866,25000.0
2009-07-21 12:10:00,11.85,11.86,11.85,11.85,21500.0,9.3866,9.3945,9.3866,9.3866,21500.0
2009-07-21 12:15:00,11.86,11.86,11.85,11.85,23000.0,9.3945,9.3945,9.3866,9.3866,23000.0
2009-07-21 12:20:00,11.85,11.85,11.83,11.83,18500.0,9.3866,9.3866,9.3707,9.3707,18500.0
2009-07-21 12:25:00,11.83,11.85,11.83,11.85,23500.0,9.3707,9.3866,9.3707,9.3866,23500.0
2009-07-21 12:30:00,11.85,11.85,11.83,11.83,17500.0,9.3866,9.3866,9.3707,9.3707,17500.0
2009-07-21 12:35:00,11.83,11.85,11.82,11.85,80000.0,9.3707,9.3866,9.3628,9.3866,80000.0
2009-07-21 12:40:00,11.84,11.84,11.83,11.83,17000.0,9.3786,9.3786,9.3707,9.3707,17000.0
2009-07-21 12:45:00,11.83,11.84,11.83,11.83,33000.0,9.3707,9.3786,9.3707,9.3707,33000.0
2009-07-21 12:50:00,11.83,11.83,11.81,11.81,47000.0,9.3707,9.3707,9.3549,9.3549,47000.0
2009-07-21 12:55:00,11.81,11.81,11.8,11.81,35000.0,9.3549,9.3549,9.347,9.3549,35000.0
2009-07-21 13:00:00,11.81,11.81,11.8,11.8,47000.0,9.3549,9.3549,9.347,9.347,47000.0
2009-07-21 13:05:00,11.8,11.8,11.78,11.79,140000.0,9.347,9.347,9.3311,9.339,140000.0
2009-07-21 13:10:00,11.79,11.8,11.79,11.8,24000.0,9.339,9.347,9.339,9.347,24000.0
2009-07-21 13:15:00,11.8,11.82,11.8,11.82,55000.0,9.347,9.3628,9.347,9.3628,55000.0
2009-07-21 13:20:00,11.82,11.82,11.82,11.82,23000.0,9.3628,9.3628,9.3628,9.3628,23000.0
2009-07-21 13:25:00,11.83,11.84,11.83,11.84,27000.0,9.3707,9.3786,9.3707,9.3786,27000.0
2009-07-21 13:30:00,11.85,11.85,11.84,11.84,33500.0,9.3866,9.3866,9.3786,9.3786,33500.0
2009-07-21 13:35:00,11.84,11.85,11.83,11.83,50000.0,9.3786,9.3866,9.3707,9.3707,50000.0
2009-07-21 13:40:00,11.84,11.84,11.83,11.84,29500.0,9.3786,9.3786,9.3707,9.3786,29500.0
2009-07-21 13:45:00,11.84,11.86,11.84,11.85,41000.0,9.3786,9.3945,9.3786,9.3866,41000.0
2009-07-21 13:50:00,11.85,11.85,11.84,11.84,35500.0,9.3866,9.3866,9.3786,9.3786,35500.0
2009-07-21 13:55:00,11.84,11.85,11.83,11.85,24500.0,9.3786,9.3866,9.3707,9.3866,24500.0
2009-07-21 14:00:00,11.85,11.86,11.85,11.86,42500.0,9.3866,9.3945,9.3866,9.3945,42500.0
2009-07-21 14:05:00,11.86,11.86,11.85,11.85,41000.0,9.3945,9.3945,9.3866,9.3866,41000.0
2009-07-21 14:10:00,11.85,11.87,11.85,11.87,29000.0,9.3866,9.4024,9.3866,9.4024,29000.0
2009-07-21 14:15:00,11.88,11.88,11.86,11.86,37000.0,9.4103,9.4103,9.3945,9.3945,37000.0
2009-07-21 14:20:00,11.86,11.87,11.85,11.87,39000.0,9.3945,9.4024,9.3866,9.4024,39000.0
2009-07-21 14:25:00,11.87,11.87,11.86,11.86,42000.0,9.4024,9.4024,9.3945,9.3945,42000.0
2009-07-21 14:30:00,11.87,11.87,11.85,11.85,83000.0,9.4024,9.4024,9.3866,9.3866,83000.0
2009-07-21 14:35:00,11.85,11.89,11.85,11.88,58500.0,9.3866,9.4183,9.3866,9.4103,58500.0
2009-07-21 14:40:00,11.88,11.88,11.86,11.87,94500.0,9.4103,9.4103,9.3945,9.4024,94500.0
2009-07-21 14:45:00,11.88,11.89,11.87,11.88,184500.0,9.4103,9.4183,9.4024,9.4103,184500.0
2009-07-21 14:50:00,11.89,11.9,11.89,11.89,25000.0,9.4183,9.4262,9.4183,9.4183,25000.0
2009-07-21 14:55:00,11.89,11.9,11.89,11.9,58000.0,9.4183,9.4262,9.4183,9.4262,58000.0
2009-07-21 15:00:00,11.9,11.9,11.9,11.9,47000.0,9.4262,9.4262,9.4262,9.4262,47000.0
2009-07-21 15:05:00,11.9,11.9,11.89,11.89,51000.0,9.4262,9.4262,9.4183,9.4183,51000.0
2009-07-21 15:10:00,11.89,11.9,11.89,11.9,14500.0,9.4183,9.4262,9.4183,9.4262,14500.0
2009-07-21 15:15:00,11.9,11.91,11.89,11.91,61000.0,9.4262,9.4341,9.4183,9.4341,61000.0
2009-07-21 15:20:00,11.91,11.91,11.9,11.9,58000.0,9.4341,9.4341,9.4262,9.4262,58000.0
2009-07-21 15:25:00,11.91,11.91,11.9,11.91,62000.0,9.4341,9.4341,9.4262,9.4341,62000.0
2009-07-21 15:30:00,11.91,11.92,11.89,11.9,48500.0,9.4341,9.442,9.4183,9.4262,48500.0
2009-07-21 15:35:00,11.91,11.91,11.9,11.9,33500.0,9.4341,9.4341,9.4262,9.4262,33500.0
2009-07-21 15:40:00,11.91,11.92,11.91,11.92,67000.0,9.4341,9.442,9.4341,9.442,67000.0
2009-07-21 15:45:00,11.92,11.92,11.91,11.92,112500.0,9.442,9.442,9.4341,9.442,112500.0
2009-07-21 15:50:00,11.92,11.94,11.92,11.94,112500.0,9.442,9.4579,9.442,9.4579,112500.0
2009-07-21 15:55:00,11.94,11.95,11.93,11.94,67000.0,9.4579,9.4658,9.4499,9.4579,67000.0
2009-07-22 09:30:00,11.89,11.92,11.88,11.91,220500.0,9.4183,9.442,9.4103,9.4341,220500.0
2009-07-22 09:35:00,11.93,11.96,11.89,11.96,52500.0,9.4499,9.4737,9.4183,9.4737,52500.0
2009-07-22 09:40:00,11.96,11.97,11.94,11.95,73000.0,9.4737,9.4816,9.4579,9.4658,73000.0
2009-07-22 09:45:00,11.95,11.98,11.95,11.97,70000.0,9.4658,9.4895,9.4658,9.4816,70000.0
2009-07-22 09:50:00,11.97,12.01,11.97,12.0,49500.0,9.4816,9.5133,9.4816,9.5054,49500.0
2009-07-22 09:55:00,12.01,12.02,11.99,11.99,60000.0,9.5133,9.5212,9.4975,9.4975,60000.0
2009-07-22 10:00:00,12.0,12.05,12.0,12.03,66000.0,9.5054,9.545,9.5054,9.5292,66000.0
2009-07-22 10:05:00,12.04,12.05,12.02,12.03,37500.0,9.5371,9.545,9.5212,9.5292,37500.0
2009-07-22 10:10:00,12.03,12.04,12.0,12.0,72000.0,9.5292,9.5371,9.5054,9.5054,72000.0
2009-07-22 10:15:00,11.99,12.0,11.97,11.97,84000.0,9.4975,9.5054,9.4816,9.4816,84000.0
2009-07-22 10:20:00,11.97,12.0,11.97,11.99,18000.0,9.4816,9.5054,9.4816,9.4975,18000.0
2009-07-22 10:25:00,11.99,11.99,11.95,11.95,40000.0,9.4975,9.4975,9.4658,9.4658,40000.0
2009-07-22 10:30:00,11.95,11.97,11.95,11.96,76500.0,9.4658,9.4816,9.4658,9.4737,76500.0
2009-07-22 10:35:00,11.96,11.96,11.95,11.95,33000.0,9.4737,9.4737,9.4658,9.4658,33000.0
2009-07-22 10:40:00,11.95,11.96,11.94,11.94,33500.0,9.4658,9.4737,9.4579,9.4579,33500.0
2009-07-22 10:45:00,11.94,11.96,11.94,11.96,32500.0,9.4579,9.4737,9.4579,9.4737,32500.0
2009-07-22 10:50:00,11.96,11.98,11.96,11.97,55500.0,9.4737,9.4895,9.4737,9.4816,55500.0
2009-07-22 10:55:00,11.97,12.0,11.97,11.99,60500.0,9.4816,9.5054,9.4816,9.4975,60500.0
2009-07-22 11:00:00,11.99,12.02,11.99,12.01,45000.0,9.4975,9.5212,9.4975,9.5133,45000.0
2009-07-22 11:05:00,12.02,12.02,12.0,12.01,19500.0,9.5212,9.5212,9.5054,9.5133,19500.0
2009-07-22 11:10:00,12.0,12.01,11.99,12.0,17500.0,9.5054,9.5133,9.4975,9.5054,17500.0
2009-07-22 11:15:00,12.0,12.01,12.0,12.0,33500.0,9.5054,9.5133,9.5054,9.5054,33500.0
2009-07-22 11:20:00,12.0,12.0,11.98,11.98,44500.0,9.5054,9.5054,9.4895,9.4895,44500.0
2009-07-22 11:25:00,11.98,11.99,11.98,11.99,43500.0,9.4895,9.4975,9.4895,9.4975,43500.0
2009-07-22 11:30:00,11.98,12.0,11.98,11.99,47000.0,9.4895,9.5054,9.4895,9.4975,47000.0
2009-07-22 11:35:00,11.99,11.99,11.97,11.97,13500.0,9.4975,9.4975,9.4816,9.4816,13500.0
2009-07-22 11:40:00,11.97,11.98,11.97,11.98,38000.0,9.4816,9.4895,9.4816,9.4895,38000.0
2009-07-22 11:45:00,11.97,11.98,11.96,11.96,45000.0,9.4816,9.4895,9.4737,9.4737,45000.0
2009-07-22 11:50:00,11.96,11.98,11.96,11.97,47000.0,9.4737,9.4895,9.4737,9.4816,47000.0
2009-07-22 11:55:00,11.97,11.99,11.97,11.98,114500.0,9.4816,9.4975,9.4816,9.4895,114500.0
2009-07-22 12:00:00,11.99,11.99,11.99,11.99,24000.0,9.4975,9.4975,9.4975,9.4975,24000.0
2009-07-22 12:05:00,11.99,12.0,11.99,11.99,20000.0,9.4975,9.5054,9.4975,9.4975,20000.0
2009-07-22 12:10:00,11.99,12.0,11.98,11.98,32500.0,9.4975,9.5054,9.4895,9.4895,32500.0
2009-07-22 12:15:00,11.98,11.99,11.98,11.99,38000.0,9.4895,9.4975,9.4895,9.4975,38000.0
2009-07-22 12:20:00,11.99,12.02,11.99,12.02,38000.0,9.4975,9.5212,9.4975,9.5212,38000.0
2009-07-22 12:25:00,12.02,12.04,12.02,12.04,34500.0,9.5212,9.5371,9.5212,9.5371,34500.0
2009-07-22 12:30:00,12.04,12.04,12.03,12.04,27500.0,9.5371,9.5371,9.5292,9.5371,27500.0
2009-07-22 12:35:00,12.04,12.05,12.04,12.04,26500.0,9.5371,9.545,9.5371,9.5371,26500.0
2009-07-22 12:40:00,12.04,12.05,12.04,12.05,19000.0,9.5371,9.545,9.5371,9.545,19000.0
2009-07-22 12:45:00,12.05,12.07,12.03,12.06,63500.0,9.545,9.5608,9.5292,9.5529,63500.0
2009-07-22 12:50:00,12.06,12.07,12.04,12.04,42000.0,9.5529,9.5608,9.5371,9.5371,42000.0
2009-07-22 12:55:00,12.05,12.05,12.04,12.05,27500.0,9.545,9.545,9.5371,9.545,27500.0
2009-07-22 13:00:00,12.05,12.05,12.04,12.04,46000.0,9.545,9.545,9.5371,9.5371,46000.0
2009-07-22 13:05:00,12.05,12.05,12.05,12.05,51000.0,9.545,9.545,9.545,9.545,51000.0
2009-07-22 13:10:00,12.05,12.05,12.05,12.05,29000.0,9.545,9.545,9.545,9.545,29000.0
2009-07-22 13:15:00,12.05,12.06,12.05,12.06,27500.0,9.545,9.5529,9.545,9.5529,27500.0
2009-07-22 13:20:00,12.05,12.06,12.04,12.04,22000.0,9.545,9.5529,9.5371,9.5371,22000.0
2009-07-22 13:25:00,12.02,12.02,12.02,12.02,37500.0,9.5212,9.5212,9.5212,9.5212,37500.0
2009-07-22 13:30:00,12.02,12.03,12.01,12.01,39500.0,9.5212,9.5292,9.5133,9.5133,39500.0
2009-07-22 13:35:00,12.01,12.03,12.01,12.02,48000.0,9.5133,9.5292,9.5133,9.5212,48000.0
2009-07-22 13:40:00,12.02,12.03,12.0,12.0,36500.0,9.5212,9.5292,9.5054,9.5054,36500.0
2009-07-22 13:45:00,12.0,12.02,12.0,12.02,43500.0,9.5054,9.5212,9.5054,9.5212,43500.0
2009-07-22 13:50:00,12.02,12.03,12.01,12.02,54000.0,9.5212,9.5292,9.5133,9.5212,54000.0
2009-07-22 13:55:00,12.02,12.03,12.02,12.03,21000.0,9.5212,9.5292,9.5212,9.5292,21000.0
2009-07-22 14:00:00,12.04,12.04,12.02,12.02,76000.0,9.5371,9.5371,9.5212,9.5212,76000.0
2009-07-22 14:05:00,12.02,12.02,12.0,12.0,40000.0,9.5212,9.5212,9.5054,9.5054,40000.0
2009-07-22 14:10:00,12.0,12.02,12.0,12.02,49000.0,9.5054,9.5212,9.5054,9.5212,49000.0
2009-07-22 14:15:00,12.02,12.03,12.02,12.02,78500.0,9.5212,9.5292,9.5212,9.5212,78500.0
2009-07-22 14:20:00,12.02,12.02,12.0,12.01,20500.0,9.5212,9.5212,9.5054,9.5133,20500.0
2009-07-22 14:25:00,12.01,12.02,12.0,12.02,44000.0,9.5133,9.5212,9.5054,9.5212,44000.0
2009-07-22 14:30:00,12.02,12.02,12.01,12.02,42000.0,9.5212,9.5212,9.5133,9.5212,42000.0
2009-07-22 14:35:00,12.02,12.02,12.02,12.02,11500.0,9.5212,9.5212,9.5212,9.5212,11500.0
2009-07-22 14:40:00,12.02,12.03,12.02,12.03,77500.0,9.5212,9.5292,9.5212,9.5292,77500.0
2009-07-22 14:45:00,12.03,12.03,12.01,12.02,25500.0,9.5292,9.5292,9.5133,9.5212,25500.0
2009-07-22 14:50:00,12.01,12.03,12.01,12.02,66000.0,9.5133,9.5292,9.5133,9.5212,66000.0
2009-07-22 14:55:00,12.02,12.03,12.02,12.03,63500.0,9.5212,9.5292,9.5212,9.5292,63500.0
2009-07-22 15:00:00,12.03,12.04,12.03,12.03,58500.0,9.5292,9.5371,9.5292,9.5292,58500.0
2009-07-22 15:05:00,12.04,12.04,12.01,12.01,51500.0,9.5371,9.5371,9.5133,9.5133,51500.0
2009-07-22 15:10:00,12.01,12.01,11.99,11.99,42500.0,9.5133,9.5133,9.4975,9.4975,42500.0
2009-07-22 15:15:00,12.0,12.0,11.97,11.99,64500.0,9.5054,9.5054,9.4816,9.4975,64500.0
2009-07-22 15:20:00,11.99,11.99,11.98,11.98,24000.0,9.4975,9.4975,9.4895,9.4895,24000.0
2009-07-22 15:25:00,11.98,11.99,11.97,11.98,63500.0,9.4895,9.4975,9.4816,9.4895,63500.0
2009-07-22 15:30:00,11.98,11.99,11.98,11.99,100500.0,9.4895,9.4975,9.4895,9.4975,100500.0
2009-07-22 15:35:00,11.99,11.99,11.98,11.98,40000.0,9.4975,9.4975,9.4895,9.4895,40000.0
2009-07-22 15:40:00,11.99,11.99,11.97,11.99,98500.0,9.4975,9.4975,9.4816,9.4975,98500.0
2009-07-22 15:45:00,11.99,12.01,11.98,11.98,100500.0,9.4975,9.5133,9.4895,9.4895,100500.0
2009-07-22 15:50:00,11.98,12.0,11.98,11.99,114500.0,9.4895,9.5054,9.4895,9.4975,114500.0
2009-07-22 15:55:00,11.99,12.0,11.99,12.0,99000.0,9.4975,9.5054,9.4975,9.5054,99000.0
2009-07-23 09:30:00,11.99,12.02,11.99,12.02,110500.0,9.4975,9.5212,9.4975,9.5212,110500.0
2009-07-23 09:35:00,12.03,12.03,12.0,12.02,83000.0,9.5292,9.5292,9.5054,9.5212,83000.0
2009-07-23 09:40:00,12.04,12.04,12.02,12.03,67000.0,9.5371,9.5371,9.5212,9.5292,67000.0
2009-07-23 09:45:00,12.03,12.06,12.03,12.06,47000.0,9.5292,9.5529,9.5292,9.5529,47000.0
2009-07-23 09:50:00,12.06,12.06,12.06,12.06,16500.0,9.5529,9.5529,9.5529,9.5529,16500.0
2009-07-23 09:55:00,12.07,12.12,12.07,12.12,42000.0,9.5608,9.6004,9.5608,9.6004,42000.0
2009-07-23 10:00:00,12.13,12.15,12.11,12.13,137000.0,9.6084,9.6242,9.5925,9.6084,137000.0
2009-07-23 10:05:00,12.13,12.18,12.12,12.17,59000.0,9.6084,9.648,9.6004,9.64,59000.0
2009-07-23 10:10:00,12.18,12.2,12.18,12.18,47000.0,9.648,9.6638,9.648,9.648,47000.0
2009-07-23 10:15:00,12.19,12.23,12.18,12.22,67000.0,9.6559,9.6876,9.648,9.6797,67000.0
2009-07-23 10:20:00,12.21,12.22,12.2,12.22,27000.0,9.6717,9.6797,9.6638,9.6797,27000.0
2009-07-23 10:25:00,12.21,12.22,12.21,12.21,82500.0,9.6717,9.6797,9.6717,9.6717,82500.0
2009-07-23 10:30:00,12.22,12.23,12.21,12.23,118500.0,9.6797,9.6876,9.6717,9.6876,118500.0
2009-07-23 10:35:00,12.23,12.26,12.22,12.26,69500.0,9.6876,9.7113,9.6797,9.7113,69500.0
2009-07-23 10:40:00,12.26,12.26,12.25,12.26,23500.0,9.7113,9.7113,9.7034,9.7113,23500.0
2009-07-23 10:45:00,12.25,12.26,12.24,12.24,16500.0,9.7034,9.7113,9.6955,9.6955,16500.0
2009-07-23 10:50:00,12.24,12.24,12.22,12.23,17500.0,9.6955,9.6955,9.6797,9.6876,17500.0
2009-07-23 10:55:00,12.23,12.24,12.23,12.24,36500.0,9.6876,9.6955,9.6876,9.6955,36500.0
2009-07-23 11:00:00,12.24,12.29,12.24,12.29,31000.0,9.6955,9.7351,9.6955,9.7351,31000.0
2009-07-23 11:05:00,12.29,12.29,12.27,12.27,38500.0,9.7351,9.7351,9.7193,9.7193,38500.0
2009-07-23 11:10:00,12.27,12.3,12.27,12.29,29500.0,9.7193,9.743,9.7193,9.7351,29500.0
2009-07-23 11:15:00,12.3,12.31,12.29,12.29,60500.0,9.743,9.7509,9.7351,9.7351,60500.0
2009-07-23 11:20:00,12.29,12.3,12.29,12.29,34000.0,9.7351,9.743,9.7351,9.7351,34000.0
2009-07-23 11:25:00,12.29,12.31,12.29,12.31,41500.0,9.7351,9.7509,9.7351,9.7509,41500.0
2009-07-23 11:30:00,12.31,12.31,12.29,12.3,45000.0,9.7509,9.7509,9.7351,9.743,45000.0
2009-07-23 11:35:00,12.3,12.32,12.3,12.31,300500.0,9.743,9.7589,9.743,9.7509,300500.0
2009-07-23 11:40:00,12.31,12.34,12.31,12.33,57500.0,9.7509,9.7747,9.7509,9.7668,57500.0
2009-07-23 11:45:00,12.33,12.33,12.31,12.32,10000.0,9.7668,9.7668,9.7509,9.7589,10000.0
2009-07-23 11:50:00,12.32,12.33,12.32,12.32,88500.0,9.7589,9.7668,9.7589,9.7589,88500.0
2009-07-23 11:55:00,12.32,12.32,12.31,12.31,16000.0,9.7589,9.7589,9.7509,9.7509,16000.0
2009-07-23 12:00:00,12.31,12.32,12.31,12.32,35500.0,9.7509,9.7589,9.7509,9.7589,35500.0
2009-07-23 12:05:00,12.32,12.32,12.31,12.32,74500.0,9.7589,9.7589,9.7509,9.7589,74500.0
2009-07-23 12:10:00,12.32,12.32,12.31,12.32,71500.0,9.7589,9.7589,9.7509,9.7589,71500.0
2009-07-23 12:15:00,12.31,12.32,12.31,12.32,23500.0,9.7509,9.7589,9.7509,9.7589,23500.0
2009-07-23 12:20:00,12.32,12.32,12.32,12.32,53500.0,9.7589,9.7589,9.7589,9.7589,53500.0
2009-07-23 12:25:00,12.32,12.33,12.32,12.33,23000.0,9.7589,9.7668,9.7589,9.7668,23000.0
2009-07-23 12:30:00,12.33,12.33,12.33,12.33,54000.0,9.7668,9.7668,9.7668,9.7668,54000.0
2009-07-23 12:35:00,12.33,12.33,12.33,12.33,20000.0,9.7668,9.7668,9.7668,9.7668,20000.0
2009-07-23 12:40:00,12.33,12.34,12.33,12.34,25000.0,9.7668,9.7747,9.7668,9.7747,25000.0
2009-07-23 12:45:00,12.34,12.36,12.34,12.35,48500.0,9.7747,9.7905,9.7747,9.7826,48500.0
2009-07-23 12:50:00,12.35,12.35,12.34,12.34,17500.0,9.7826,9.7826,9.7747,9.7747,17500.0
2009-07-23 12:55:00,12.35,12.36,12.35,12.36,41500.0,9.7826,9.7905,9.7826,9.7905,41500.0
2009-07-23 13:00:00,12.36,12.36,12.34,12.35,14500.0,9.7905,9.7905,9.7747,9.7826,14500.0
2009-07-23 13:05:00,12.35,12.35,12.34,12.34,6500.0,9.7826,9.7826,9.7747,9.7747,6500.0
2009-07-23 13:10:00,12.35,12.35,12.34,12.35,7000.0,9.7826,9.7826,9.7747,9.7826,7000.0
2009-07-23 13:15:00,12.34,12.35,12.34,12.35,21000.0,9.7747,9.7826,9.7747,9.7826,21000.0
2009-07-23 13:20:00,12.35,12.36,12.35,12.36,22000.0,9.7826,9.7905,9.7826,9.7905,22000.0
2009-07-23 13:25:00,12.36,12.37,12.36,12.36,27500.0,9.7905,9.7985,9.7905,9.7905,27500.0
2009-07-23 13:30:00,12.36,12.36,12.36,12.36,27000.0,9.7905,9.7905,9.7905,9.7905,27000.0
2009-07-23 13:35:00,12.36,12.39,12.36,12.38,60500.0,9.7905,9.8143,9.7905,9.8064,60500.0
2009-07-23 13:40:00,12.38,12.38,12.37,12.37,13000.0,9.8064,9.8064,9.7985,9.7985,13000.0
2009-07-23 13:45:00,12.37,12.37,12.36,12.36,35500.0,9.7985,9.7985,9.7905,9.7905,35500.0
2009-07-23 13:50:00,12.36,12.36,12.35,12.35,28500.0,9.7905,9.7905,9.7826,9.7826,28500.0
2009-07-23 13:55:00,12.36,12.36,12.34,12.34,27000.0,9.7905,9.7905,9.7747,9.7747,27000.0
2009-07-23 14:00:00,12.34,12.34,12.34,12.34,24500.0,9.7747,9.7747,9.7747,9.7747,24500.0
2009-07-23 14:05:00,12.34,12.34,12.33,12.33,15500.0,9.7747,9.7747,9.7668,9.7668,15500.0
2009-07-23 14:10:00,12.33,12.35,12.33,12.35,24500.0,9.7668,9.7826,9.7668,9.7826,24500.0
2009-07-23 14:15:00,12.35,12.35,12.34,12.35,18000.0,9.7826,9.7826,9.7747,9.7826,18000.0
2009-07-23 14:20:00,12.35,12.35,12.33,12.34,46000.0,9.7826,9.7826,9.7668,9.7747,46000.0
2009-07-23 14:25:00,12.34,12.35,12.34,12.35,10000.0,9.7747,9.7826,9.7747,9.7826,10000.0
2009-07-23 14:30:00,12.35,12.35,12.34,12.34,62500.0,9.7826,9.7826,9.7747,9.7747,62500.0
2009-07-23 14:35:00,12.34,12.36,12.34,12.35,34000.0,9.7747,9.7905,9.7747,9.7826,34000.0
2009-07-23 14:40:00,12.35,12.35,12.34,12.34,59000.0,9.7826,9.7826,9.7747,9.7747,59000.0
2009-07-23 14:45:00,12.34,12.36,12.34,12.35,23500.0,9.7747,9.7905,9.7747,9.7826,23500.0
2009-07-23 14:50:00,12.35,12.35,12.34,12.35,457500.0,9.7826,9.7826,9.7747,9.7826,457500.0
2009-07-23 14:55:00,12.35,12.36,12.35,12.35,50500.0,9.7826,9.7905,9.7826,9.7826,50500.0
2009-07-23 15:00:00,12.35,12.37,12.35,12.37,61000.0,9.7826,9.7985,9.7826,9.7985,61000.0
2009-07-23 15:05:00,12.36,12.36,12.35,12.35,39000.0,9.7905,9.7905,9.7826,9.7826,39000.0
2009-07-23 15:10:00,12.35,12.36,12.34,12.36,55500.0,9.7826,9.7905,9.7747,9.7905,55500.0
2009-07-23 15:15:00,12.36,12.36,12.34,12.35,51500.0,9.7905,9.7905,9.7747,9.7826,51500.0
2009-07-23 15:20:00,12.35,12.35,12.34,12.35,90000.0,9.7826,9.7826,9.7747,9.7826,90000.0
2009-07-23 15:25:00,12.35,12.36,12.35,12.35,39000.0,9.7826,9.7905,9.7826,9.7826,39000.0
2009-07-23 15:30:00,12.35,12.35,12.33,12.33,55000.0,9.7826,9.7826,9.7668,9.7668,55000.0
2009-07-23 15:35:00,12.33,12.34,12.33,12.33,68000.0,9.7668,9.7747,9.7668,9.7668,68000.0
2009-07-23 15:40:00,12.33,12.35,12.33,12.35,40500.0,9.7668,9.7826,9.7668,9.7826,40500.0
2009-07-23 15:45:00,12.35,12.35,12.32,12.32,90500.0,9.7826,9.7826,9.7589,9.7589,90500.0
2009-07-23 15:50:00,12.32,12.33,12.3,12.32,68000.0,9.7589,9.7668,9.743,9.7589,68000.0
2009-07-23 15:55:00,12.32,12.33,12.31,12.33,55000.0,9.7589,9.7668,9.7509,9.7668,55000.0
2009-07-24 09:30:00,12.26,12.28,12.24,12.26,106500.0,9.7113,9.7272,9.6955,9.7113,106500.0
2009-07-24 09:35:00,12.28,12.28,12.25,12.28,75500.0,9.7272,9.7272,9.7034,9.7272,75500.0
2009-07-24 09:40:00,12.28,12.34,12.27,12.32,90000.0,9.7272,9.7747,9.7193,9.7589,90000.0
2009-07-24 09:45:00,12.33,12.34,12.3,12.3,47500.0,9.7668,9.7747,9.743,9.743,47500.0
2009-07-24 09:50:00,12.3,12.3,12.27,12.28,54000.0,9.743,9.743,9.7193,9.7272,54000.0
2009-07-24 09:55:00,12.28,12.29,12.23,12.23,68000.0,9.7272,9.7351,9.6876,9.6876,68000.0
2009-07-24 10:00:00,12.22,12.24,12.21,12.24,16000.0,9.6797,9.6955,9.6717,9.6955,16000.0
2009-07-24 10:05:00,12.24,12.27,12.22,12.22,48500.0,9.6955,9.7193,9.6797,9.6797,48500.0
2009-07-24 10:10:00,12.23,12.24,12.22,12.22,36000.0,9.6876,9.6955,9.6797,9.6797,36000.0
2009-07-24 10:15:00,12.21,12.24,12.21,12.23,49000.0,9.6717,9.6955,9.6717,9.6876,49000.0
2009-07-24 10:20:00,12.23,12.24,12.21,12.24,36500.0,9.6876,9.6955,9.6717,9.6955,36500.0
2009-07-24 10:25:00,12.23,12.27,12.23,12.27,18500.0,9.6876,9.7193,9.6876,9.7193,18500.0
2009-07-24 10:30:00,12.27,12.28,12.27,12.27,12000.0,9.7193,9.7272,9.7193,9.7193,12000.0
2009-07-24 10:35:00,12.28,12.28,12.24,12.24,18500.0,9.7272,9.7272,9.6955,9.6955,18500.0
2009-07-24 10:40:00,12.24,12.25,12.23,12.24,15000.0,9.6955,9.7034,9.6876,9.6955,15000.0
2009-07-24 10:45:00,12.24,12.26,12.23,12.26,29000.0,9.6955,9.7113,9.6876,9.7113,29000.0
2009-07-24 10:50:00,12.25,12.26,12.22,12.22,35000.0,9.7034,9.7113,9.6797,9.6797,35000.0
2009-07-24 10:55:00,12.22,12.22,12.21,12.22,24000.0,9.6797,9.6797,9.6717,9.6797,24000.0
2009-07-24 11:00:00,12.21,12.23,12.21,12.23,37000.0,9.6717,9.6876,9.6717,9.6876,37000.0
2009-07-24 11:05:00,12.23,12.23,12.22,12.22,20500.0,9.6876,9.6876,9.6797,9.6797,20500.0
2009-07-24 11:10:00,12.22,12.24,12.22,12.23,7000.0,9.6797,9.6955,9.6797,9.6876,7000.0
2009-07-24 11:15:00,12.23,12.25,12.23,12.25,7000.0,9.6876,9.7034,9.6876,9.7034,7000.0
2009-07-24 11:20:00,12.25,12.27,12.25,12.26,20000.0,9.7034,9.7193,9.7034,9.7113,20000.0
2009-07-24 11:25:00,12.26,12.27,12.26,12.26,21000.0,9.7113,9.7193,9.7113,9.7113,21000.0
2009-07-24 11:30:00,12.26,12.28,12.26,12.27,42500.0,9.7113,9.7272,9.7113,9.7193,42500.0
2009-07-24 11:35:00,12.27,12.28,12.27,12.28,17000.0,9.7193,9.7272,9.7193,9.7272,17000.0
2009-07-24 11:40:00,12.28,12.28,12.27,12.27,23000.0,9.7272,9.7272,9.7193,9.7193,23000.0
2009-07-24 11:45:00,12.28,12.29,12.27,12.29,16000.0,9.7272,9.7351,9.7193,9.7351,16000.0
2009-07-24 11:50:00,12.29,12.29,12.28,12.29,10500.0,9.7351,9.7351,9.7272,9.7351,10500.0
2009-07-24 11:55:00,12.29,12.32,12.29,12.32,40500.0,9.7351,9.7589,9.7351,9.7589,40500.0
2009-07-24 12:00:00,12.31,12.32,12.31,12.31,23000.0,9.7509,9.7589,9.7509,9.7509,23000.0
2009-07-24 12:05:00,12.31,12.33,12.31,12.33,16000.0,9.7509,9.7668,9.7509,9.7668,16000.0
2009-07-24 12:10:00,12.32,12.33,12.32,12.32,14500.0,9.7589,9.7668,9.7589,9.7589,14500.0
2009-07-24 12:15:00,12.33,12.33,12.33,12.33,7000.0,9.7668,9.7668,9.7668,9.7668,7000.0
2009-07-24 12:20:00,12.32,12.32,12.31,12.32,58500.0,9.7589,9.7589,9.7509,9.7589,58500.0
2009-07-24 12:25:00,12.31,12.32,12.31,12.32,29000.0,9.7509,9.7589,9.7509,9.7589,29000.0
2009-07-24 12:30:00,12.32,12.32,12.31,12.31,16000.0,9.7589,9.7589,9.7509,9.7509,16000.0
2009-07-24 12:35:00,12.31,12.32,12.31,12.32,17000.0,9.7509,9.7589,9.7509,9.7589,17000.0
2009-07-24 12:40:00,12.33,12.34,12.33,12.34,21500.0,9.7668,9.7747,9.7668,9.7747,21500.0
2009-07-24 12:45:00,12.34,12.34,12.33,12.34,20500.0,9.7747,9.7747,9.7668,9.7747,20500.0
2009-07-24 12:50:00,12.34,12.34,12.33,12.34,26500.0,9.7747,9.7747,9.7668,9.7747,26500.0
2009-07-24 12:55:00,12.33,12.33,12.32,12.32,20500.0,9.7668,9.7668,9.7589,9.7589,20500.0
2009-07-24 13:00:00,12.33,12.33,12.31,12.32,25000.0,9.7668,9.7668,9.7509,9.7589,25000.0
2009-07-24 13:05:00,12.32,12.32,12.31,12.32,4000.0,9.7589,9.7589,9.7509,9.7589,4000.0
2009-07-24 13:10:00,12.32,12.33,12.32,12.32,27000.0,9.7589,9.7668,9.7589,9.7589,27000.0
2009-07-24 13:15:00,12.32,12.34,12.32,12.34,181000.0,9.7589,9.7747,9.7589,9.7747,181000.0
2009-07-24 13:20:00,12.34,12.35,12.33,12.33,54000.0,9.7747,9.7826,9.7668,9.7668,54000.0
2009-07-24 13:25:00,12.34,12.35,12.34,12.35,14000.0,9.7747,9.7826,9.7747,9.7826,14000.0
2009-07-24 13:30:00,12.35,12.39,12.35,12.38,45500.0,9.7826,9.8143,9.7826,9.8064,45500.0
2009-07-24 13:35:00,12.38,12.4,12.38,12.4,73000.0,9.8064,9.8222,9.8064,9.8222,73000.0
2009-07-24 13:40:00,12.4,12.4,12.38,12.38,56000.0,9.8222,9.8222,9.8064,9.8064,56000.0
2009-07-24 13:45:00,12.38,12.39,12.38,12.38,44000.0,9.8064,9.8143,9.8064,9.8064,44000.0
2009-07-24 13:50:00,12.37,12.39,12.37,12.37,60000.0,9.7985,9.8143,9.7985,9.7985,60000.0
2009-07-24 13:55:00,12.37,12.38,12.37,12.37,25500.0,9.7985,9.8064,9.7985,9.7985,25500.0
2009-07-24 14:00:00,12.38,12.39,12.38,12.38,67000.0,9.8064,9.8143,9.8064,9.8064,67000.0
2009-07-24 14:05:00,12.38,12.4,12.38,12.4,42500.0,9.8064,9.8222,9.8064,9.8222,42500.0
2009-07-24 14:10:00,12.4,12.4,12.39,12.4,24500.0,9.8222,9.8222,9.8143,9.8222,24500.0
2009-07-24 14:15:00,12.4,12.4,12.38,12.38,42000.0,9.8222,9.8222,9.8064,9.8064,42000.0
2009-07-24 14:20:00,12.38,12.38,12.37,12.37,18000.0,9.8064,9.8064,9.7985,9.7985,18000.0
2009-07-24 14:25:00,12.37,12.38,12.37,12.37,34000.0,9.7985,9.8064,9.7985,9.7985,34000.0
2009-07-24 14:30:00,12.38,12.38,12.37,12.38,12000.0,9.8064,9.8064,9.7985,9.8064,12000.0
2009-07-24 14:35:00,12.38,12.38,12.37,12.37,17500.0,9.8064,9.8064,9.7985,9.7985,17500.0
2009-07-24 14:40:00,12.38,12.38,12.38,12.38,20500.0,9.8064,9.8064,9.8064,9.8064,20500.0
2009-07-24 14:45:00,12.38,12.4,12.38,12.39,38500.0,9.8064,9.8222,9.8064,9.8143,38500.0
2009-07-24 14:50:00,12.39,12.39,12.36,12.37,64500.0,9.8143,9.8143,9.7905,9.7985,64500.0
2009-07-24 14:55:00,12.37,12.38,12.37,12.38,36500.0,9.7985,9.8064,9.7985,9.8064,36500.0
2009-07-24 15:00:00,12.38,12.39,12.38,12.39,71000.0,9.8064,9.8143,9.8064,9.8143,71000.0
2009-07-24 15:05:00,12.38,12.39,12.38,12.38,24500.0,9.8064,9.8143,9.8064,9.8064,24500.0
2009-07-24 15:10:00,12.38,12.39,12.38,12.38,19500.0,9.8064,9.8143,9.8064,9.8064,19500.0
2009-07-24 15:15:00,12.38,12.38,12.37,12.37,8500.0,9.8064,9.8064,9.7985,9.7985,8500.0
2009-07-24 15:20:00,12.37,12.39,12.37,12.39,31500.0,9.7985,9.8143,9.7985,9.8143,31500.0
2009-07-24 15:25:00,12.39,12.4,12.39,12.4,54500.0,9.8143,9.8222,9.8143,9.8222,54500.0
2009-07-24 15:30:00,12.4,12.4,12.37,12.39,46500.0,9.8222,9.8222,9.7985,9.8143,46500.0
2009-07-24 15:35:00,12.38,12.4,12.38,12.39,48500.0,9.8064,9.8222,9.8064,9.8143,48500.0
2009-07-24 15:40:00,12.39,12.4,12.39,12.39,18000.0,9.8143,9.8222,9.8143,9.8143,18000.0
2009-07-24 15:45:00,12.39,12.41,12.39,12.41,38000.0,9.8143,9.8302,9.8143,9.8302,38000.0
2009-07-24 15:50:00,12.4,12.41,12.4,12.41,65000.0,9.8222,9.8302,9.8222,9.8302,65000.0
2009-07-24 15:55:00,12.41,12.42,12.4,12.42,71000.0,9.8302,9.8381,9.8222,9.8381,71000.0
2009-07-27 11:15:00,12.39,12.4,12.39,12.39,29000.0,9.8143,9.8222,9.8143,9.8143,29000.0
2009-07-27 11:20:00,12.39,12.42,12.39,12.41,32000.0,9.8143,9.8381,9.8143,9.8302,32000.0
2009-07-27 11:25:00,12.41,12.42,12.41,12.41,34000.0,9.8302,9.8381,9.8302,9.8302,34000.0
2009-07-27 11:30:00,12.41,12.43,12.41,12.43,25500.0,9.8302,9.846,9.8302,9.846,25500.0
2009-07-27 11:35:00,12.43,12.43,12.41,12.42,52000.0,9.846,9.846,9.8302,9.8381,52000.0
2009-07-27 11:40:00,12.41,12.42,12.41,12.42,14500.0,9.8302,9.8381,9.8302,9.8381,14500.0
2009-07-27 11:45:00,12.42,12.43,12.42,12.42,10000.0,9.8381,9.846,9.8381,9.8381,10000.0
2009-07-27 11:50:00,12.42,12.42,12.41,12.42,13000.0,9.8381,9.8381,9.8302,9.8381,13000.0
2009-07-27 11:55:00,12.42,12.42,12.4,12.4,6500.0,9.8381,9.8381,9.8222,9.8222,6500.0
2009-07-27 12:00:00,12.4,12.4,12.39,12.4,14000.0,9.8222,9.8222,9.8143,9.8222,14000.0
2009-07-27 12:05:00,12.39,12.39,12.38,12.39,11000.0,9.8143,9.8143,9.8064,9.8143,11000.0
2009-07-27 12:10:00,12.39,12.39,12.39,12.39,2000.0,9.8143,9.8143,9.8143,9.8143,2000.0
2009-07-27 12:15:00,12.39,12.41,12.39,12.41,34500.0,9.8143,9.8302,9.8143,9.8302,34500.0
2009-07-27 12:20:00,12.42,12.42,12.4,12.41,61500.0,9.8381,9.8381,9.8222,9.8302,61500.0
2009-07-27 12:25:00,12.41,12.41,12.4,12.4,73000.0,9.8302,9.8302,9.8222,9.8222,73000.0
2009-07-27 12:30:00,12.4,12.4,12.39,12.39,48500.0,9.8222,9.8222,9.8143,9.8143,48500.0
2009-07-27 12:35:00,12.39,12.4,12.39,12.4,54000.0,9.8143,9.8222,9.8143,9.8222,54000.0
2009-07-27 12:40:00,12.4,12.41,12.4,12.4,33000.0,9.8222,9.8302,9.8222,9.8222,33000.0
2009-07-27 12:45:00,12.4,12.4,12.38,12.39,53500.0,9.8222,9.8222,9.8064,9.8143,53500.0
2009-07-27 12:50:00,12.39,12.41,12.39,12.39,88000.0,9.8143,9.8302,9.8143,9.8143,88000.0
2009-07-27 12:55:00,12.39,12.4,12.39,12.4,73000.0,9.8143,9.8222,9.8143,9.8222,73000.0
2009-07-27 13:00:00,12.4,12.41,12.39,12.41,52500.0,9.8222,9.8302,9.8143,9.8302,52500.0
2009-07-27 13:05:00,12.41,12.41,12.4,12.4,30500.0,9.8302,9.8302,9.8222,9.8222,30500.0
2009-07-27 13:10:00,12.4,12.4,12.39,12.4,36000.0,9.8222,9.8222,9.8143,9.8222,36000.0
2009-07-27 13:15:00,12.4,12.41,12.39,12.4,69500.0,9.8222,9.8302,9.8143,9.8222,69500.0
2009-07-27 13:20:00,12.4,12.4,12.38,12.39,50000.0,9.8222,9.8222,9.8064,9.8143,50000.0
2009-07-27 13:25:00,12.38,12.38,12.38,12.38,13000.0,9.8064,9.8064,9.8064,9.8064,13000.0
2009-07-27 13:30:00,12.38,12.38,12.37,12.38,28000.0,9.8064,9.8064,9.7985,9.8064,28000.0
2009-07-27 13:35:00,12.38,12.39,12.38,12.39,41000.0,9.8064,9.8143,9.8064,9.8143,41000.0
2009-07-27 13:40:00,12.39,12.4,12.39,12.39,38500.0,9.8143,9.8222,9.8143,9.8143,38500.0
2009-07-27 13:45:00,12.39,12.4,12.39,12.4,48000.0,9.8143,9.8222,9.8143,9.8222,48000.0
2009-07-27 13:50:00,12.4,12.41,12.4,12.41,45000.0,9.8222,9.8302,9.8222,9.8302,45000.0
2009-07-27 13:55:00,12.41,12.42,12.41,12.41,43500.0,9.8302,9.8381,9.8302,9.8302,43500.0
2009-07-27 14:00:00,12.42,12.42,12.41,12.41,45000.0,9.8381,9.8381,9.8302,9.8302,45000.0
2009-07-27 14:05:00,12.41,12.41,12.4,12.41,19500.0,9.8302,9.8302,9.8222,9.8302,19500.0
2009-07-27 14:10:00,12.41,12.42,12.41,12.42,34500.0,9.8302,9.8381,9.8302,9.8381,34500.0
2009-07-27 14:15:00,12.42,12.43,12.42,12.43,26500.0,9.8381,9.846,9.8381,9.846,26500.0
2009-07-27 14:20:00,12.44,12.44,12.43,12.43,28000.0,9.8539,9.8539,9.846,9.846,28000.0
2009-07-27 14:25:00,12.43,12.43,12.42,12.43,60000.0,9.846,9.846,9.8381,9.846,60000.0
2009-07-27 14:30:00,12.43,12.43,12.43,12.43,20500.0,9.846,9.846,9.846,9.846,20500.0
2009-07-27 14:35:00,12.43,12.45,12.43,12.45,91000.0,9.846,9.8618,9.846,9.8618,91000.0
2009-07-27 14:40:00,12.45,12.46,12.44,12.46,52500.0,9.8618,9.8698,9.8539,9.8698,52500.0
2009-07-27 14:45:00,12.46,12.47,12.45,12.46,119500.0,9.8698,9.8777,9.8618,9.8698,119500.0
2009-07-27 14:50:00,12.46,12.46,12.45,12.45,36000.0,9.8698,9.8698,9.8618,9.8618,36000.0
2009-07-27 14:55:00,12.46,12.46,12.45,12.45,71000.0,9.8698,9.8698,9.8618,9.8618,71000.0
2009-07-27 15:00:00,12.46,12.47,12.45,12.45,68500.0,9.8698,9.8777,9.8618,9.8618,68500.0
2009-07-27 15:05:00,12.45,12.45,12.44,12.45,52500.0,9.8618,9.8618,9.8539,9.8618,52500.0
2009-07-27 15:10:00,12.45,12.45,12.44,12.45,28500.0,9.8618,9.8618,9.8539,9.8618,28500.0
2009-07-27 15:15:00,12.45,12.46,12.43,12.43,65000.0,9.8618,9.8698,9.846,9.846,65000.0
2009-07-27 15:20:00,12.43,12.43,12.42,12.42,33000.0,9.846,9.846,9.8381,9.8381,33000.0
2009-07-27 15:25:00,12.42,12.45,12.42,12.43,44000.0,9.8381,9.8618,9.8381,9.846,44000.0
2009-07-27 15:30:00,12.43,12.43,12.43,12.43,14500.0,9.846,9.846,9.846,9.846,14500.0
2009-07-27 15:35:00,12.42,12.43,12.41,12.43,29000.0,9.8381,9.846,9.8302,9.846,29000.0
2009-07-27 15:40:00,12.43,12.45,12.43,12.45,23500.0,9.846,9.8618,9.846,9.8618,23500.0
2009-07-27 15:45:00,12.44,12.45,12.43,12.44,13500.0,9.8539,9.8618,9.846,9.8539,13500.0
2009-07-27 15:50:00,12.44,12.46,12.44,12.45,61500.0,9.8539,9.8698,9.8539,9.8618,61500.0
2009-07-27 15:55:00,12.45,12.47,12.45,12.47,55500.0,9.8618,9.8777,9.8618,9.8777,55500.0
2009-07-28 09:30:00,12.4,12.43,12.4,12.41,120500.0,9.8222,9.846,9.8222,9.8302,120500.0
2009-07-28 09:35:00,12.43,12.45,12.4,12.44,93500.0,9.846,9.8618,9.8222,9.8539,93500.0
2009-07-28 09:40:00,12.45,12.48,12.44,12.45,74500.0,9.8618,9.8856,9.8539,9.8618,74500.0
2009-07-28 09:45:00,12.47,12.5,12.47,12.5,43500.0,9.8777,9.9014,9.8777,9.9014,43500.0
2009-07-28 09:50:00,12.5,12.5,12.46,12.47,89000.0,9.9014,9.9014,9.8698,9.8777,89000.0
2009-07-28 09:55:00,12.48,12.51,12.47,12.5,63500.0,9.8856,9.9094,9.8777,9.9014,63500.0
2009-07-28 10:00:00,12.5,12.5,12.43,12.44,198500.0,9.9014,9.9014,9.846,9.8539,198500.0
2009-07-28 10:05:00,12.45,12.45,12.43,12.44,28000.0,9.8618,9.8618,9.846,9.8539,28000.0
2009-07-28 10:10:00,12.44,12.45,12.39,12.41,93500.0,9.8539,9.8618,9.8143,9.8302,93500.0
2009-07-28 10:15:00,12.4,12.4,12.38,12.4,91000.0,9.8222,9.8222,9.8064,9.8222,91000.0
2009-07-28 10:20:00,12.4,12.42,12.4,12.41,22000.0,9.8222,9.8381,9.8222,9.8302,22000.0
2009-07-28 10:25:00,12.41,12.43,12.41,12.42,36000.0,9.8302,9.846,9.8302,9.8381,36000.0
2009-07-28 10:30:00,12.41,12.43,12.41,12.42,15000.0,9.8302,9.846,9.8302,9.8381,15000.0
2009-07-28 10:35:00,12.41,12.42,12.4,12.41,20500.0,9.8302,9.8381,9.8222,9.8302,20500.0
2009-07-28 10:40:00,12.41,12.43,12.41,12.43,68500.0,9.8302,9.846,9.8302,9.846,68500.0
2009-07-28 10:45:00,12.43,12.45,12.42,12.45,16500.0,9.846,9.8618,9.8381,9.8618,16500.0
2009-07-28 10:50:00,12.44,12.45,12.43,12.44,14500.0,9.8539,9.8618,9.846,9.8539,14500.0
2009-07-28 10:55:00,12.44,12.44,12.44,12.44,27500.0,9.8539,9.8539,9.8539,9.8539,27500.0
2009-07-28 11:00:00,12.43,12.43,12.42,12.42,46000.0,9.846,9.846,9.8381,9.8381,46000.0
2009-07-28 11:05:00,12.42,12.42,12.4,12.4,79500.0,9.8381,9.8381,9.8222,9.8222,79500.0
2009-07-28 11:10:00,12.39,12.4,12.38,12.39,81000.0,9.8143,9.8222,9.8064,9.8143,81000.0
2009-07-28 11:15:00,12.39,12.4,12.38,12.39,45000.0,9.8143,9.8222,9.8064,9.8143,45000.0
2009-07-28 11:20:00,12.38,12.39,12.38,12.39,51500.0,9.8064,9.8143,9.8064,9.8143,51500.0
2009-07-28 11:25:00,12.38,12.39,12.36,12.37,154500.0,9.8064,9.8143,9.7905,9.7985,154500.0
2009-07-28 11:30:00,12.37,12.37,12.34,12.34,182000.0,9.7985,9.7985,9.7747,9.7747,182000.0
2009-07-28 11:35:00,12.34,12.34,12.31,12.32,55000.0,9.7747,9.7747,9.7509,9.7589,55000.0
2009-07-28 11:40:00,12.33,12.34,12.33,12.33,43000.0,9.7668,9.7747,9.7668,9.7668,43000.0
2009-07-28 11:45:00,12.33,12.35,12.33,12.35,47000.0,9.7668,9.7826,9.7668,9.7826,47000.0
2009-07-28 11:50:00,12.35,12.35,12.34,12.35,46000.0,9.7826,9.7826,9.7747,9.7826,46000.0
2009-07-28 11:55:00,12.35,12.35,12.33,12.35,46000.0,9.7826,9.7826,9.7668,9.7826,46000.0
2009-07-28 12:00:00,12.35,12.35,12.34,12.34,38000.0,9.7826,9.7826,9.7747,9.7747,38000.0
2009-07-28 12:05:00,12.34,12.35,12.33,12.35,21500.0,9.7747,9.7826,9.7668,9.7826,21500.0
2009-07-28 12:10:00,12.36,12.37,12.35,12.36,43500.0,9.7905,9.7985,9.7826,9.7905,43500.0
2009-07-28 12:15:00,12.36,12.37,12.36,12.36,28500.0,9.7905,9.7985,9.7905,9.7905,28500.0
2009-07-28 12:20:00,12.36,12.36,12.35,12.35,28000.0,9.7905,9.7905,9.7826,9.7826,28000.0
2009-07-28 12:25:00,12.35,12.36,12.35,12.35,23000.0,9.7826,9.7905,9.7826,9.7826,23000.0
2009-07-28 12:30:00,12.35,12.36,12.35,12.36,18500.0,9.7826,9.7905,9.7826,9.7905,18500.0
2009-07-28 12:35:00,12.36,12.37,12.36,12.37,30500.0,9.7905,9.7985,9.7905,9.7985,30500.0
2009-07-28 12:40:00,12.36,12.37,12.36,12.36,23000.0,9.7905,9.7985,9.7905,9.7905,23000.0
2009-07-28 12:45:00,12.36,12.36,12.35,12.35,26500.0,9.7905,9.7905,9.7826,9.7826,26500.0
2009-07-28 12:50:00,12.35,12.35,12.35,12.35,49500.0,9.7826,9.7826,9.7826,9.7826,49500.0
2009-07-28 12:55:00,12.35,12.36,12.35,12.36,46500.0,9.7826,9.7905,9.7826,9.7905,46500.0
2009-07-28 13:00:00,12.36,12.36,12.34,12.34,58500.0,9.7905,9.7905,9.7747,9.7747,58500.0
2009-07-28 13:05:00,12.34,12.35,12.33,12.35,58000.0,9.7747,9.7826,9.7668,9.7826,58000.0
2009-07-28 13:10:00,12.35,12.38,12.35,12.38,73500.0,9.7826,9.8064,9.7826,9.8064,73500.0
2009-07-28 13:15:00,12.38,12.38,12.38,12.38,23500.0,9.8064,9.8064,9.8064,9.8064,23500.0
2009-07-28 13:20:00,12.37,12.39,12.37,12.39,18500.0,9.7985,9.8143,9.7985,9.8143,18500.0
2009-07-28 13:25:00,12.39,12.4,12.39,12.39,46000.0,9.8143,9.8222,9.8143,9.8143,46000.0
2009-07-28 13:30:00,12.39,12.4,12.38,12.38,43000.0,9.8143,9.8222,9.8064,9.8064,43000.0
2009-07-28 13:35:00,12.38,12.39,12.38,12.39,46500.0,9.8064,9.8143,9.8064,9.8143,46500.0
2009-07-28 13:40:00,12.39,12.39,12.38,12.38,66000.0,9.8143,9.8143,9.8064,9.8064,66000.0
2009-07-28 13:45:00,12.38,12.39,12.38,12.39,19500.0,9.8064,9.8143,9.8064,9.8143,19500.0
2009-07-28 13:50:00,12.39,12.41,12.38,12.4,75000.0,9.8143,9.8302,9.8064,9.8222,75000.0
2009-07-28 13:55:00,12.4,12.43,12.4,12.42,84500.0,9.8222,9.846,9.8222,9.8381,84500.0
2009-07-28 14:00:00,12.42,12.42,12.4,12.42,51000.0,9.8381,9.8381,9.8222,9.8381,51000.0
2009-07-28 14:05:00,12.42,12.43,12.41,12.43,47000.0,9.8381,9.846,9.8302,9.846,47000.0
2009-07-28 14:10:00,12.43,12.44,12.42,12.42,45500.0,9.846,9.8539,9.8381,9.8381,45500.0
2009-07-28 14:15:00,12.42,12.43,12.42,12.43,56500.0,9.8381,9.846,9.8381,9.846,56500.0
2009-07-28 14:20:00,12.43,12.44,12.43,12.43,41000.0,9.846,9.8539,9.846,9.846,41000.0
2009-07-28 14:25:00,12.44,12.44,12.43,12.44,45500.0,9.8539,9.8539,9.846,9.8539,45500.0
2009-07-28 14:30:00,12.44,12.48,12.44,12.47,108000.0,9.8539,9.8856,9.8539,9.8777,108000.0
2009-07-28 14:35:00,12.47,12.48,12.46,12.46,80500.0,9.8777,9.8856,9.8698,9.8698,80500.0
2009-07-28 14:40:00,12.46,12.47,12.44,12.44,92000.0,9.8698,9.8777,9.8539,9.8539,92000.0
2009-07-28 14:45:00,12.44,12.45,12.43,12.44,116500.0,9.8539,9.8618,9.846,9.8539,116500.0
2009-07-28 14:50:00,12.43,12.44,12.41,12.41,32000.0,9.846,9.8539,9.8302,9.8302,32000.0
2009-07-28 14:55:00,12.41,12.42,12.4,12.41,23500.0,9.8302,9.8381,9.8222,9.8302,23500.0
2009-07-28 15:00:00,12.42,12.42,12.4,12.42,49000.0,9.8381,9.8381,9.8222,9.8381,49000.0
2009-07-28 15:05:00,12.42,12.42,12.41,12.41,38500.0,9.8381,9.8381,9.8302,9.8302,38500.0
2009-07-28 15:10:00,12.41,12.43,12.41,12.43,48000.0,9.8302,9.846,9.8302,9.846,48000.0
2009-07-28 15:15:00,12.43,12.43,12.41,12.41,66500.0,9.846,9.846,9.8302,9.8302,66500.0
2009-07-28 15:20:00,12.41,12.42,12.4,12.41,42500.0,9.8302,9.8381,9.8222,9.8302,42500.0
2009-07-28 15:25:00,12.41,12.42,12.4,12.42,35000.0,9.8302,9.8381,9.8222,9.8381,35000.0
2009-07-28 15:30:00,12.42,12.43,12.41,12.43,58000.0,9.8381,9.846,9.8302,9.846,58000.0
2009-07-28 15:35:00,12.43,12.43,12.41,12.41,92500.0,9.846,9.846,9.8302,9.8302,92500.0
2009-07-28 15:40:00,12.42,12.45,12.42,12.45,56500.0,9.8381,9.8618,9.8381,9.8618,56500.0
2009-07-28 15:45:00,12.45,12.46,12.44,12.45,32000.0,9.8618,9.8698,9.8539,9.8618,32000.0
2009-07-28 15:50:00,12.45,12.46,12.44,12.44,40500.0,9.8618,9.8698,9.8539,9.8539,40500.0
2009-07-28 15:55:00,12.44,12.45,12.44,12.44,30000.0,9.8539,9.8618,9.8539,9.8539,30000.0
2009-07-29 09:30:00,12.39,12.39,12.35,12.36,138500.0,9.8143,9.8143,9.7826,9.7905,138500.0
2009-07-29 09:35:00,12.36,12.36,12.36,12.36,0.0,9.7905,9.7905,9.7905,9.7905,0.0
2009-07-29 09:40:00,12.33,12.36,12.32,12.36,56500.0,9.7668,9.7905,9.7589,9.7905,56500.0
2009-07-29 09:45:00,12.36,12.39,12.36,12.38,19000.0,9.7905,9.8143,9.7905,9.8064,19000.0
2009-07-29 09:50:00,12.37,12.37,12.34,12.36,8500.0,9.7985,9.7985,9.7747,9.7905,8500.0
2009-07-29 09:55:00,12.34,12.39,12.34,12.39,22500.0,9.7747,9.8143,9.7747,9.8143,22500.0
2009-07-29 10:00:00,12.4,12.41,12.39,12.41,18500.0,9.8222,9.8302,9.8143,9.8302,18500.0
2009-07-29 10:05:00,12.42,12.44,12.41,12.41,14500.0,9.8381,9.8539,9.8302,9.8302,14500.0
2009-07-29 10:10:00,12.4,12.42,12.4,12.41,54000.0,9.8222,9.8381,9.8222,9.8302,54000.0
2009-07-29 10:15:00,12.42,12.42,12.38,12.38,7500.0,9.8381,9.8381,9.8064,9.8064,7500.0
2009-07-29 10:20:00,12.38,12.38,12.38,12.38,7000.0,9.8064,9.8064,9.8064,9.8064,7000.0
2009-07-29 10:25:00,12.4,12.42,12.4,12.42,23500.0,9.8222,9.8381,9.8222,9.8381,23500.0
2009-07-29 10:30:00,12.42,12.42,12.37,12.39,18000.0,9.8381,9.8381,9.7985,9.8143,18000.0
2009-07-29 10:35:00,12.38,12.38,12.37,12.37,15500.0,9.8064,9.8064,9.7985,9.7985,15500.0
2009-07-29 10:40:00,12.37,12.4,12.36,12.39,19500.0,9.7985,9.8222,9.7905,9.8143,19500.0
2009-07-29 10:45:00,12.38,12.4,12.37,12.4,16500.0,9.8064,9.8222,9.7985,9.8222,16500.0
2009-07-29 10:50:00,12.4,12.41,12.39,12.4,12000.0,9.8222,9.8302,9.8143,9.8222,12000.0
2009-07-29 10:55:00,12.4,12.4,12.38,12.39,18000.0,9.8222,9.8222,9.8064,9.8143,18000.0
2009-07-29 11:00:00,12.39,12.39,12.38,12.38,11000.0,9.8143,9.8143,9.8064,9.8064,11000.0
2009-07-29 11:05:00,12.38,12.39,12.37,12.39,38000.0,9.8064,9.8143,9.7985,9.8143,38000.0
2009-07-29 11:10:00,12.4,12.4,12.38,12.38,24500.0,9.8222,9.8222,9.8064,9.8064,24500.0
2009-07-29 11:15:00,12.38,12.38,12.36,12.37,48500.0,9.8064,9.8064,9.7905,9.7985,48500.0
2009-07-29 11:20:00,12.37,12.38,12.35,12.35,20500.0,9.7985,9.8064,9.7826,9.7826,20500.0
2009-07-29 11:25:00,12.34,12.36,12.34,12.35,23500.0,9.7747,9.7905,9.7747,9.7826,23500.0
2009-07-29 11:30:00,12.35,12.35,12.34,12.35,7500.0,9.7826,9.7826,9.7747,9.7826,7500.0
2009-07-29 11:35:00,12.35,12.35,12.34,12.35,15500.0,9.7826,9.7826,9.7747,9.7826,15500.0
2009-07-29 11:40:00,12.34,12.35,12.33,12.35,57000.0,9.7747,9.7826,9.7668,9.7826,57000.0
2009-07-29 11:45:00,12.36,12.36,12.35,12.36,19000.0,9.7905,9.7905,9.7826,9.7905,19000.0
2009-07-29 11:50:00,12.36,12.36,12.36,12.36,9000.0,9.7905,9.7905,9.7905,9.7905,9000.0
2009-07-29 11:55:00,12.36,12.37,12.36,12.37,14500.0,9.7905,9.7985,9.7905,9.7985,14500.0
2009-07-29 12:00:00,12.38,12.38,12.38,12.38,12500.0,9.8064,9.8064,9.8064,9.8064,12500.0
2009-07-29 12:05:00,12.38,12.38,12.37,12.37,12000.0,9.8064,9.8064,9.7985,9.7985,12000.0
2009-07-29 12:10:00,12.37,12.37,12.37,12.37,4000.0,9.7985,9.7985,9.7985,9.7985,4000.0
2009-07-29 12:15:00,12.37,12.37,12.36,12.37,13000.0,9.7985,9.7985,9.7905,9.7985,13000.0
2009-07-29 12:20:00,12.37,12.37,12.36,12.37,22000.0,9.7985,9.7985,9.7905,9.7985,22000.0
2009-07-29 12:25:00,12.37,12.38,12.37,12.38,11000.0,9.7985,9.8064,9.7985,9.8064,11000.0
2009-07-29 12:30:00,12.38,12.38,12.37,12.38,23500.0,9.8064,9.8064,9.7985,9.8064,23500.0
2009-07-29 12:35:00,12.38,12.39,12.38,12.39,47500.0,9.8064,9.8143,9.8064,9.8143,47500.0
2009-07-29 12:40:00,12.39,12.39,12.39,12.39,14500.0,9.8143,9.8143,9.8143,9.8143,14500.0
2009-07-29 12:45:00,12.38,12.39,12.38,12.39,2500.0,9.8064,9.8143,9.8064,9.8143,2500.0
2009-07-29 12:50:00,12.4,12.4,12.39,12.39,14000.0,9.8222,9.8222,9.8143,9.8143,14000.0
2009-07-29 12:55:00,12.39,12.39,12.39,12.39,4500.0,9.8143,9.8143,9.8143,9.8143,4500.0
2009-07-29 13:00:00,12.38,12.38,12.34,12.35,35500.0,9.8064,9.8064,9.7747,9.7826,35500.0
2009-07-29 13:05:00,12.36,12.37,12.35,12.35,32000.0,9.7905,9.7985,9.7826,9.7826,32000.0
2009-07-29 13:10:00,12.35,12.36,12.34,12.35,20000.0,9.7826,9.7905,9.7747,9.7826,20000.0
2009-07-29 13:15:00,12.34,12.36,12.34,12.35,14500.0,9.7747,9.7905,9.7747,9.7826,14500.0
2009-07-29 13:20:00,12.35,12.35,12.34,12.35,18500.0,9.7826,9.7826,9.7747,9.7826,18500.0
2009-07-29 13:25:00,12.34,12.34,12.31,12.32,41500.0,9.7747,9.7747,9.7509,9.7589,41500.0
2009-07-29 13:30:00,12.31,12.32,12.31,12.31,23000.0,9.7509,9.7589,9.7509,9.7509,23000.0
2009-07-29 13:35:00,12.31,12.33,12.31,12.33,33000.0,9.7509,9.7668,9.7509,9.7668,33000.0
2009-07-29 13:40:00,12.32,12.34,12.32,12.34,9000.0,9.7589,9.7747,9.7589,9.7747,9000.0
2009-07-29 13:45:00,12.33,12.34,12.33,12.34,16500.0,9.7668,9.7747,9.7668,9.7747,16500.0
2009-07-29 13:50:00,12.34,12.34,12.33,12.33,18000.0,9.7747,9.7747,9.7668,9.7668,18000.0
2009-07-29 13:55:00,12.33,12.34,12.32,12.34,11000.0,9.7668,9.7747,9.7589,9.7747,11000.0
2009-07-29 14:00:00,12.34,12.35,12.32,12.33,88000.0,9.7747,9.7826,9.7589,9.7668,88000.0
2009-07-29 14:05:00,12.33,12.33,12.32,12.32,9000.0,9.7668,9.7668,9.7589,9.7589,9000.0
2009-07-29 14:10:00,12.32,12.34,12.32,12.32,11000.0,9.7589,9.7747,9.7589,9.7589,11000.0
2009-07-29 14:15:00,12.33,12.34,12.33,12.33,18000.0,9.7668,9.7747,9.7668,9.7668,18000.0
2009-07-29 14:20:00,12.33,12.34,12.32,12.33,29000.0,9.7668,9.7747,9.7589,9.7668,29000.0
2009-07-29 14:25:00,12.33,12.36,12.33,12.36,26500.0,9.7668,9.7905,9.7668,9.7905,26500.0
2009-07-29 14:30:00,12.36,12.36,12.35,12.35,12500.0,9.7905,9.7905,9.7826,9.7826,12500.0
2009-07-29 14:35:00,12.35,12.35,12.33,12.34,24000.0,9.7826,9.7826,9.7668,9.7747,24000.0
2009-07-29 14:40:00,12.33,12.33,12.32,12.32,30500.0,9.7668,9.7668,9.7589,9.7589,30500.0
2009-07-29 14:45:00,12.32,12.32,12.31,12.31,12000.0,9.7589,9.7589,9.7509,9.7509,12000.0
2009-07-29 14:50:00,12.32,12.33,12.31,12.32,9000.0,9.7589,9.7668,9.7509,9.7589,9000.0
2009-07-29 14:55:00,12.32,12.32,12.3,12.31,22500.0,9.7589,9.7589,9.743,9.7509,22500.0
2009-07-29 15:00:00,12.31,12.33,12.31,12.32,17000.0,9.7509,9.7668,9.7509,9.7589,17000.0
2009-07-29 15:05:00,12.32,12.33,12.32,12.33,7000.0,9.7589,9.7668,9.7589,9.7668,7000.0
2009-07-29 15:10:00,12.33,12.35,12.33,12.35,30500.0,9.7668,9.7826,9.7668,9.7826,30500.0
2009-07-29 15:15:00,12.35,12.35,12.34,12.34,28000.0,9.7826,9.7826,9.7747,9.7747,28000.0
2009-07-29 15:20:00,12.34,12.36,12.34,12.36,5500.0,9.7747,9.7905,9.7747,9.7905,5500.0
2009-07-29 15:25:00,12.35,12.36,12.35,12.35,20500.0,9.7826,9.7905,9.7826,9.7826,20500.0
2009-07-29 15:30:00,12.36,12.36,12.35,12.35,32000.0,9.7905,9.7905,9.7826,9.7826,32000.0
2009-07-29 15:35:00,12.35,12.38,12.35,12.38,252000.0,9.7826,9.8064,9.7826,9.8064,252000.0
2009-07-29 15:40:00,12.38,12.38,12.37,12.37,59500.0,9.8064,9.8064,9.7985,9.7985,59500.0
2009-07-29 15:45:00,12.37,12.39,12.37,12.38,42000.0,9.7985,9.8143,9.7985,9.8064,42000.0
2009-07-29 15:50:00,12.38,12.38,12.36,12.36,71000.0,9.8064,9.8064,9.7905,9.7905,71000.0
2009-07-29 15:55:00,12.36,12.37,12.36,12.37,50000.0,9.7905,9.7985,9.7905,9.7985,50000.0
2009-07-30 09:30:00,12.53,12.53,12.49,12.51,110500.0,9.9252,9.9252,9.8935,9.9094,110500.0
2009-07-30 09:35:00,12.53,12.53,12.51,12.53,52500.0,9.9252,9.9252,9.9094,9.9252,52500.0
2009-07-30 09:40:00,12.52,12.53,12.51,12.53,50500.0,9.9173,9.9252,9.9094,9.9252,50500.0
2009-07-30 09:45:00,12.53,12.53,12.48,12.5,45000.0,9.9252,9.9252,9.8856,9.9014,45000.0
2009-07-30 09:50:00,12.51,12.56,12.5,12.55,91000.0,9.9094,9.949,9.9014,9.9411,91000.0
2009-07-30 09:55:00,12.56,12.61,12.56,12.61,83000.0,9.949,9.9886,9.949,9.9886,83000.0
2009-07-30 10:00:00,12.61,12.62,12.59,12.6,33000.0,9.9886,9.9965,9.9727,9.9807,33000.0
2009-07-30 10:05:00,12.6,12.65,12.6,12.65,36000.0,9.9807,10.0203,9.9807,10.0203,36000.0
2009-07-30 10:10:00,12.65,12.65,12.62,12.62,48500.0,10.0203,10.0203,9.9965,9.9965,48500.0
2009-07-30 10:15:00,12.62,12.64,12.62,12.63,21000.0,9.9965,10.0123,9.9965,10.0044,21000.0
2009-07-30 10:20:00,12.64,12.64,12.61,12.61,84500.0,10.0123,10.0123,9.9886,9.9886,84500.0
2009-07-30 10:25:00,12.61,12.62,12.61,12.61,10500.0,9.9886,9.9965,9.9886,9.9886,10500.0
2009-07-30 10:30:00,12.61,12.63,12.61,12.63,19500.0,9.9886,10.0044,9.9886,10.0044,19500.0
2009-07-30 10:35:00,12.63,12.65,12.63,12.65,24000.0,10.0044,10.0203,10.0044,10.0203,24000.0
2009-07-30 10:40:00,12.66,12.66,12.64,12.65,20500.0,10.0282,10.0282,10.0123,10.0203,20500.0
2009-07-30 10:45:00,12.64,12.65,12.64,12.65,13500.0,10.0123,10.0203,10.0123,10.0203,13500.0
2009-07-30 10:50:00,12.65,12.65,12.64,12.65,22500.0,10.0203,10.0203,10.0123,10.0203,22500.0
2009-07-30 10:55:00,12.65,12.65,12.65,12.65,8000.0,10.0203,10.0203,10.0203,10.0203,8000.0
2009-07-30 11:00:00,12.65,12.65,12.63,12.63,15000.0,10.0203,10.0203,10.0044,10.0044,15000.0
2009-07-30 11:05:00,12.63,12.64,12.61,12.61,25500.0,10.0044,10.0123,9.9886,9.9886,25500.0
2009-07-30 11:10:00,12.61,12.62,12.61,12.61,23000.0,9.9886,9.9965,9.9886,9.9886,23000.0
2009-07-30 11:15:00,12.62,12.62,12.61,12.62,19000.0,9.9965,9.9965,9.9886,9.9965,19000.0
2009-07-30 11:20:00,12.61,12.61,12.6,12.61,22000.0,9.9886,9.9886,9.9807,9.9886,22000.0
2009-07-30 11:25:00,12.61,12.61,12.6,12.6,25000.0,9.9886,9.9886,9.9807,9.9807,25000.0
2009-07-30 11:30:00,12.6,12.61,12.6,12.6,33000.0,9.9807,9.9886,9.9807,9.9807,33000.0
2009-07-30 11:35:00,12.6,12.6,12.59,12.59,46000.0,9.9807,9.9807,9.9727,9.9727,46000.0
2009-07-30 11:40:00,12.59,12.59,12.57,12.58,70000.0,9.9727,9.9727,9.9569,9.9648,70000.0
2009-07-30 11:45:00,12.57,12.59,12.57,12.58,14500.0,9.9569,9.9727,9.9569,9.9648,14500.0
2009-07-30 11:50:00,12.58,12.58,12.55,12.55,25000.0,9.9648,9.9648,9.9411,9.9411,25000.0
2009-07-30 11:55:00,12.55,12.56,12.54,12.54,271000.0,9.9411,9.949,9.9331,9.9331,271000.0
2009-07-30 12:00:00,12.54,12.55,12.54,12.55,29000.0,9.9331,9.9411,9.9331,9.9411,29000.0
2009-07-30 12:05:00,12.55,12.56,12.55,12.55,47000.0,9.9411,9.949,9.9411,9.9411,47000.0
2009-07-30 12:10:00,12.55,12.55,12.54,12.55,18500.0,9.9411,9.9411,9.9331,9.9411,18500.0
2009-07-30 12:15:00,12.56,12.57,12.56,12.56,18000.0,9.949,9.9569,9.949,9.949,18000.0
2009-07-30 12:20:00,12.56,12.56,12.56,12.56,14500.0,9.949,9.949,9.949,9.949,14500.0
2009-07-30 12:25:00,12.56,12.56,12.55,12.55,8500.0,9.949,9.949,9.9411,9.9411,8500.0
2009-07-30 12:30:00,12.55,12.57,12.55,12.57,30500.0,9.9411,9.9569,9.9411,9.9569,30500.0
2009-07-30 12:35:00,12.58,12.58,12.56,12.57,22500.0,9.9648,9.9648,9.949,9.9569,22500.0
2009-07-30 12:40:00,12.57,12.57,12.56,12.56,15000.0,9.9569,9.9569,9.949,9.949,15000.0
2009-07-30 12:45:00,12.56,12.57,12.56,12.56,10500.0,9.949,9.9569,9.949,9.949,10500.0
2009-07-30 12:50:00,12.56,12.56,12.56,12.56,13000.0,9.949,9.949,9.949,9.949,13000.0
2009-07-30 12:55:00,12.57,12.57,12.56,12.56,16500.0,9.9569,9.9569,9.949,9.949,16500.0
2009-07-30 13:00:00,12.56,12.6,12.56,12.58,61000.0,9.949,9.9807,9.949,9.9648,61000.0
2009-07-30 13:05:00,12.57,12.59,12.57,12.59,20500.0,9.9569,9.9727,9.9569,9.9727,20500.0
2009-07-30 13:10:00,12.59,12.59,12.58,12.58,10000.0,9.9727,9.9727,9.9648,9.9648,10000.0
2009-07-30 13:15:00,12.58,12.59,12.58,12.58,14500.0,9.9648,9.9727,9.9648,9.9648,14500.0
2009-07-30 13:20:00,12.58,12.6,12.58,12.59,27500.0,9.9648,9.9807,9.9648,9.9727,27500.0
2009-07-30 13:25:00,12.59,12.59,12.59,12.59,3500.0,9.9727,9.9727,9.9727,9.9727,3500.0
2009-07-30 13:30:00,12.6,12.6,12.6,12.6,12500.0,9.9807,9.9807,9.9807,9.9807,12500.0
2009-07-30 13:35:00,12.6,12.61,12.6,12.6,5500.0,9.9807,9.9886,9.9807,9.9807,5500.0
2009-07-30 13:40:00,12.6,12.62,12.6,12.61,12500.0,9.9807,9.9965,9.9807,9.9886,12500.0
2009-07-30 13:45:00,12.62,12.62,12.6,12.6,30000.0,9.9965,9.9965,9.9807,9.9807,30000.0
2009-07-30 13:50:00,12.61,12.61,12.61,12.61,9000.0,9.9886,9.9886,9.9886,9.9886,9000.0
2009-07-30 13:55:00,12.61,12.61,12.57,12.58,37000.0,9.9886,9.9886,9.9569,9.9648,37000.0
2009-07-30 14:00:00,12.58,12.59,12.58,12.59,25000.0,9.9648,9.9727,9.9648,9.9727,25000.0
2009-07-30 14:05:00,12.59,12.59,12.57,12.57,33000.0,9.9727,9.9727,9.9569,9.9569,33000.0
2009-07-30 14:10:00,12.57,12.58,12.56,12.57,20000.0,9.9569,9.9648,9.949,9.9569,20000.0
2009-07-30 14:15:00,12.57,12.57,12.57,12.57,17000.0,9.9569,9.9569,9.9569,9.9569,17000.0
2009-07-30 14:20:00,12.57,12.58,12.57,12.57,103500.0,9.9569,9.9648,9.9569,9.9569,103500.0
2009-07-30 14:25:00,12.58,12.59,12.58,12.59,10500.0,9.9648,9.9727,9.9648,9.9727,10500.0
2009-07-30 14:30:00,12.59,12.59,12.58,12.58,59500.0,9.9727,9.9727,9.9648,9.9648,59500.0
2009-07-30 14:35:00,12.58,12.6,12.58,12.59,16500.0,9.9648,9.9807,9.9648,9.9727,16500.0
2009-07-30 14:40:00,12.59,12.6,12.59,12.59,23500.0,9.9727,9.9807,9.9727,9.9727,23500.0
2009-07-30 14:45:00,12.6,12.6,12.59,12.59,16500.0,9.9807,9.9807,9.9727,9.9727,16500.0
2009-07-30 14:50:00,12.59,12.6,12.58,12.6,31500.0,9.9727,9.9807,9.9648,9.9807,31500.0
2009-07-30 14:55:00,12.6,12.6,12.59,12.59,26500.0,9.9807,9.9807,9.9727,9.9727,26500.0
2009-07-30 15:00:00,12.59,12.62,12.59,12.61,21500.0,9.9727,9.9965,9.9727,9.9886,21500.0
2009-07-30 15:05:00,12.61,12.61,12.61,12.61,14500.0,9.9886,9.9886,9.9886,9.9886,14500.0
2009-07-30 15:10:00,12.61,12.61,12.6,12.6,23000.0,9.9886,9.9886,9.9807,9.9807,23000.0
2009-07-30 15:15:00,12.6,12.61,12.59,12.61,47000.0,9.9807,9.9886,9.9727,9.9886,47000.0
2009-07-30 15:20:00,12.61,12.62,12.61,12.61,28000.0,9.9886,9.9965,9.9886,9.9886,28000.0
2009-07-30 15:25:00,12.61,12.61,12.6,12.61,23000.0,9.9886,9.9886,9.9807,9.9886,23000.0
2009-07-30 15:30:00,12.61,12.61,12.59,12.59,46500.0,9.9886,9.9886,9.9727,9.9727,46500.0
2009-07-30 15:35:00,12.58,12.58,12.54,12.56,65500.0,9.9648,9.9648,9.9331,9.949,65500.0
2009-07-30 15:40:00,12.56,12.56,12.5,12.52,106500.0,9.949,9.949,9.9014,9.9173,106500.0
2009-07-30 15:45:00,12.52,12.54,12.51,12.53,54500.0,9.9173,9.9331,9.9094,9.9252,54500.0
2009-07-30 15:50:00,12.53,12.55,12.51,12.51,77500.0,9.9252,9.9411,9.9094,9.9094,77500.0
2009-07-30 15:55:00,12.52,12.54,12.51,12.52,153000.0,9.9173,9.9331,9.9094,9.9173,153000.0
2009-07-31 09:30:00,12.5,12.54,12.49,12.54,98500.0,9.9014,9.9331,9.8935,9.9331,98500.0
2009-07-31 09:35:00,12.54,12.58,12.54,12.56,145000.0,9.9331,9.9648,9.9331,9.949,145000.0
2009-07-31 09:40:00,12.56,12.62,12.56,12.59,67500.0,9.949,9.9965,9.949,9.9727,67500.0
2009-07-31 09:45:00,12.59,12.62,12.59,12.59,47000.0,9.9727,9.9965,9.9727,9.9727,47000.0
2009-07-31 09:50:00,12.59,12.61,12.56,12.59,51500.0,9.9727,9.9886,9.949,9.9727,51500.0
2009-07-31 09:55:00,12.59,12.6,12.56,12.56,58500.0,9.9727,9.9807,9.949,9.949,58500.0
2009-07-31 10:00:00,12.56,12.56,12.5,12.54,77500.0,9.949,9.949,9.9014,9.9331,77500.0
2009-07-31 10:05:00,12.54,12.55,12.5,12.55,62000.0,9.9331,9.9411,9.9014,9.9411,62000.0
2009-07-31 10:10:00,12.55,12.57,12.54,12.55,45000.0,9.9411,9.9569,9.9331,9.9411,45000.0
2009-07-31 10:15:00,12.56,12.57,12.55,12.55,55000.0,9.949,9.9569,9.9411,9.9411,55000.0
2009-07-31 10:20:00,12.55,12.58,12.55,12.58,17500.0,9.9411,9.9648,9.9411,9.9648,17500.0
2009-07-31 10:25:00,12.59,12.59,12.56,12.56,30000.0,9.9727,9.9727,9.949,9.949,30000.0
2009-07-31 10:30:00,12.56,12.58,12.56,12.58,36500.0,9.949,9.9648,9.949,9.9648,36500.0
2009-07-31 10:35:00,12.57,12.58,12.56,12.58,16500.0,9.9569,9.9648,9.949,9.9648,16500.0
2009-07-31 10:40:00,12.58,12.61,12.57,12.61,12500.0,9.9648,9.9886,9.9569,9.9886,12500.0
2009-07-31 10:45:00,12.61,12.61,12.59,12.59,23000.0,9.9886,9.9886,9.9727,9.9727,23000.0
2009-07-31 10:50:00,12.6,12.6,12.59,12.6,20000.0,9.9807,9.9807,9.9727,9.9807,20000.0
2009-07-31 10:55:00,12.61,12.61,12.59,12.59,38000.0,9.9886,9.9886,9.9727,9.9727,38000.0
2009-07-31 11:00:00,12.6,12.6,12.59,12.6,42000.0,9.9807,9.9807,9.9727,9.9807,42000.0
2009-07-31 11:05:00,12.6,12.6,12.59,12.59,30500.0,9.9807,9.9807,9.9727,9.9727,30500.0
2009-07-31 11:10:00,12.6,12.61,12.59,12.61,21000.0,9.9807,9.9886,9.9727,9.9886,21000.0
2009-07-31 11:15:00,12.6,12.61,12.57,12.57,20000.0,9.9807,9.9886,9.9569,9.9569,20000.0
2009-07-31 11:20:00,12.57,12.59,12.57,12.58,37000.0,9.9569,9.9727,9.9569,9.9648,37000.0
2009-07-31 11:25:00,12.58,12.6,12.58,12.59,23000.0,9.9648,9.9807,9.9648,9.9727,23000.0
2009-07-31 11:30:00,12.59,12.59,12.57,12.58,28000.0,9.9727,9.9727,9.9569,9.9648,28000.0
2009-07-31 11:35:00,12.59,12.6,12.59,12.59,21500.0,9.9727,9.9807,9.9727,9.9727,21500.0
2009-07-31 11:40:00,12.59,12.6,12.59,12.59,45000.0,9.9727,9.9807,9.9727,9.9727,45000.0
2009-07-31 11:45:00,12.59,12.59,12.58,12.58,42000.0,9.9727,9.9727,9.9648,9.9648,42000.0
2009-07-31 11:50:00,12.58,12.6,12.58,12.59,14000.0,9.9648,9.9807,9.9648,9.9727,14000.0
2009-07-31 11:55:00,12.6,12.6,12.59,12.59,87000.0,9.9807,9.9807,9.9727,9.9727,87000.0
2009-07-31 12:00:00,12.59,12.59,12.58,12.58,29500.0,9.9727,9.9727,9.9648,9.9648,29500.0
2009-07-31 12:05:00,12.58,12.58,12.57,12.58,14000.0,9.9648,9.9648,9.9569,9.9648,14000.0
2009-07-31 12:10:00,12.59,12.59,12.58,12.58,36000.0,9.9727,9.9727,9.9648,9.9648,36000.0
2009-07-31 12:15:00,12.58,12.59,12.57,12.58,16000.0,9.9648,9.9727,9.9569,9.9648,16000.0
2009-07-31 12:20:00,12.58,12.6,12.58,12.59,66000.0,9.9648,9.9807,9.9648,9.9727,66000.0
2009-07-31 12:25:00,12.59,12.6,12.59,12.59,11000.0,9.9727,9.9807,9.9727,9.9727,11000.0
2009-07-31 12:30:00,12.6,12.6,12.58,12.58,6500.0,9.9807,9.9807,9.9648,9.9648,6500.0
2009-07-31 12:35:00,12.58,12.58,12.58,12.58,8000.0,9.9648,9.9648,9.9648,9.9648,8000.0
2009-07-31 12:40:00,12.58,12.58,12.57,12.58,23000.0,9.9648,9.9648,9.9569,9.9648,23000.0
2009-07-31 12:45:00,12.58,12.58,12.57,12.58,20000.0,9.9648,9.9648,9.9569,9.9648,20000.0
2009-07-31 12:50:00,12.57,12.58,12.57,12.58,10500.0,9.9569,9.9648,9.9569,9.9648,10500.0
2009-07-31 12:55:00,12.58,12.58,12.58,12.58,28000.0,9.9648,9.9648,9.9648,9.9648,28000.0
2009-07-31 13:00:00,12.58,12.58,12.57,12.57,35500.0,9.9648,9.9648,9.9569,9.9569,35500.0
2009-07-31 13:05:00,12.58,12.58,12.58,12.58,12000.0,9.9648,9.9648,9.9648,9.9648,12000.0
2009-07-31 13:10:00,12.58,12.59,12.58,12.58,7500.0,9.9648,9.9727,9.9648,9.9648,7500.0
2009-07-31 13:15:00,12.58,12.58,12.58,12.58,20000.0,9.9648,9.9648,9.9648,9.9648,20000.0
2009-07-31 13:20:00,12.58,12.58,12.58,12.58,3500.0,9.9648,9.9648,9.9648,9.9648,3500.0
2009-07-31 13:25:00,12.58,12.59,12.58,12.59,6500.0,9.9648,9.9727,9.9648,9.9727,6500.0
2009-07-31 13:30:00,12.6,12.6,12.59,12.6,11000.0,9.9807,9.9807,9.9727,9.9807,11000.0
2009-07-31 13:35:00,12.59,12.6,12.59,12.59,9500.0,9.9727,9.9807,9.9727,9.9727,9500.0
2009-07-31 13:40:00,12.59,12.61,12.59,12.6,21500.0,9.9727,9.9886,9.9727,9.9807,21500.0
2009-07-31 13:45:00,12.61,12.61,12.6,12.6,14500.0,9.9886,9.9886,9.9807,9.9807,14500.0
2009-07-31 13:50:00,12.6,12.61,12.6,12.6,9500.0,9.9807,9.9886,9.9807,9.9807,9500.0
2009-07-31 13:55:00,12.6,12.61,12.6,12.6,2000.0,9.9807,9.9886,9.9807,9.9807,2000.0
2009-07-31 14:00:00,12.6,12.61,12.6,12.61,16000.0,9.9807,9.9886,9.9807,9.9886,16000.0
2009-07-31 14:05:00,12.62,12.62,12.6,12.61,37000.0,9.9965,9.9965,9.9807,9.9886,37000.0
2009-07-31 14:10:00,12.61,12.64,12.61,12.63,44000.0,9.9886,10.0123,9.9886,10.0044,44000.0
2009-07-31 14:15:00,12.63,12.63,12.63,12.63,23000.0,10.0044,10.0044,10.0044,10.0044,23000.0
2009-07-31 14:20:00,12.63,12.64,12.62,12.62,14500.0,10.0044,10.0123,9.9965,9.9965,14500.0
2009-07-31 14:25:00,12.63,12.64,12.62,12.64,6000.0,10.0044,10.0123,9.9965,10.0123,6000.0
2009-07-31 14:30:00,12.63,12.63,12.63,12.63,17500.0,10.0044,10.0044,10.0044,10.0044,17500.0
2009-07-31 14:35:00,12.63,12.63,12.6,12.61,57000.0,10.0044,10.0044,9.9807,9.9886,57000.0
2009-07-31 14:40:00,12.61,12.61,12.59,12.6,30500.0,9.9886,9.9886,9.9727,9.9807,30500.0
2009-07-31 14:45:00,12.59,12.6,12.59,12.59,6000.0,9.9727,9.9807,9.9727,9.9727,6000.0
2009-07-31 14:50:00,12.6,12.6,12.59,12.59,18000.0,9.9807,9.9807,9.9727,9.9727,18000.0
2009-07-31 14:55:00,12.59,12.6,12.59,12.6,9000.0,9.9727,9.9807,9.9727,9.9807,9000.0
2009-07-31 15:00:00,12.59,12.6,12.59,12.59,27000.0,9.9727,9.9807,9.9727,9.9727,27000.0
2009-07-31 15:05:00,12.59,12.61,12.59,12.6,34000.0,9.9727,9.9886,9.9727,9.9807,34000.0
2009-07-31 15:10:00,12.6,12.61,12.6,12.6,23500.0,9.9807,9.9886,9.9807,9.9807,23500.0
2009-07-31 15:15:00,12.6,12.61,12.6,12.61,30500.0,9.9807,9.9886,9.9807,9.9886,30500.0
2009-07-31 15:20:00,12.61,12.64,12.61,12.64,50500.0,9.9886,10.0123,9.9886,10.0123,50500.0
2009-07-31 15:25:00,12.64,12.64,12.62,12.62,95500.0,10.0123,10.0123,9.9965,9.9965,95500.0
2009-07-31 15:30:00,12.62,12.62,12.6,12.62,60000.0,9.9965,9.9965,9.9807,9.9965,60000.0
2009-07-31 15:35:00,12.61,12.62,12.6,12.6,36000.0,9.9886,9.9965,9.9807,9.9807,36000.0
2009-07-31 15:40:00,12.59,12.59,12.56,12.57,145500.0,9.9727,9.9727,9.949,9.9569,145500.0
2009-07-31 15:45:00,12.56,12.57,12.56,12.56,87500.0,9.949,9.9569,9.949,9.949,87500.0
2009-07-31 15:50:00,12.56,12.56,12.53,12.56,40500.0,9.949,9.949,9.9252,9.949,40500.0
2009-07-31 15:55:00,12.56,12.57,12.54,12.54,236000.0,9.949,9.9569,9.9331,9.9331,236000.0
2009-08-03 09:30:00,12.66,12.67,12.64,12.66,356500.0,10.0282,10.0361,10.0123,10.0282,356500.0
2009-08-03 09:35:00,12.66,12.69,12.65,12.67,285500.0,10.0282,10.0519,10.0203,10.0361,285500.0
2009-08-03 09:40:00,12.67,12.68,12.6,12.64,87500.0,10.0361,10.044,9.9807,10.0123,87500.0
2009-08-03 09:45:00,12.63,12.64,12.61,12.61,200000.0,10.0044,10.0123,9.9886,9.9886,200000.0
2009-08-03 09:50:00,12.61,12.61,12.58,12.6,73000.0,9.9886,9.9886,9.9648,9.9807,73000.0
2009-08-03 09:55:00,12.6,12.63,12.59,12.62,75000.0,9.9807,10.0044,9.9727,9.9965,75000.0
2009-08-03 10:00:00,12.63,12.67,12.63,12.66,168000.0,10.0044,10.0361,10.0044,10.0282,168000.0
2009-08-03 10:05:00,12.66,12.68,12.61,12.62,119000.0,10.0282,10.044,9.9886,9.9965,119000.0
2009-08-03 10:10:00,12.61,12.68,12.61,12.68,98500.0,9.9886,10.044,9.9886,10.044,98500.0
2009-08-03 10:15:00,12.68,12.69,12.65,12.66,85000.0,10.044,10.0519,10.0203,10.0282,85000.0
2009-08-03 10:20:00,12.66,12.67,12.65,12.65,67500.0,10.0282,10.0361,10.0203,10.0203,67500.0
2009-08-03 10:25:00,12.67,12.68,12.66,12.67,45000.0,10.0361,10.044,10.0282,10.0361,45000.0
2009-08-03 10:30:00,12.68,12.71,12.68,12.69,67000.0,10.044,10.0678,10.044,10.0519,67000.0
2009-08-03 10:35:00,12.69,12.7,12.69,12.69,29000.0,10.0519,10.0599,10.0519,10.0519,29000.0
2009-08-03 10:40:00,12.69,12.7,12.68,12.7,28500.0,10.0519,10.0599,10.044,10.0599,28500.0
2009-08-03 10:45:00,12.7,12.7,12.7,12.7,24500.0,10.0599,10.0599,10.0599,10.0599,24500.0
2009-08-03 10:50:00,12.7,12.71,12.69,12.69,88500.0,10.0599,10.0678,10.0519,10.0519,88500.0
2009-08-03 10:55:00,12.7,12.7,12.66,12.67,39000.0,10.0599,10.0599,10.0282,10.0361,39000.0
2009-08-03 11:00:00,12.67,12.68,12.67,12.67,26000.0,10.0361,10.044,10.0361,10.0361,26000.0
2009-08-03 11:05:00,12.67,12.68,12.66,12.68,26000.0,10.0361,10.044,10.0282,10.044,26000.0
2009-08-03 11:10:00,12.68,12.68,12.68,12.68,11000.0,10.044,10.044,10.044,10.044,11000.0
2009-08-03 11:15:00,12.66,12.66,12.64,12.65,90000.0,10.0282,10.0282,10.0123,10.0203,90000.0
2009-08-03 11:20:00,12.66,12.69,12.65,12.69,51000.0,10.0282,10.0519,10.0203,10.0519,51000.0
2009-08-03 11:25:00,12.69,12.69,12.67,12.67,19500.0,10.0519,10.0519,10.0361,10.0361,19500.0
2009-08-03 11:30:00,12.67,12.68,12.67,12.67,10000.0,10.0361,10.044,10.0361,10.0361,10000.0
2009-08-03 11:35:00,12.68,12.68,12.68,12.68,7500.0,10.044,10.044,10.044,10.044,7500.0
2009-08-03 11:40:00,12.69,12.7,12.68,12.7,44500.0,10.0519,10.0599,10.044,10.0599,44500.0
2009-08-03 11:45:00,12.7,12.71,12.69,12.71,33500.0,10.0599,10.0678,10.0519,10.0678,33500.0
2009-08-03 11:50:00,12.7,12.71,12.7,12.71,9000.0,10.0599,10.0678,10.0599,10.0678,9000.0
2009-08-03 11:55:00,12.7,12.72,12.7,12.72,28000.0,10.0599,10.0757,10.0599,10.0757,28000.0
2009-08-03 12:00:00,12.71,12.72,12.71,12.71,27500.0,10.0678,10.0757,10.0678,10.0678,27500.0
2009-08-03 12:05:00,12.72,12.72,12.71,12.72,10500.0,10.0757,10.0757,10.0678,10.0757,10500.0
2009-08-03 12:10:00,12.72,12.72,12.71,12.71,112500.0,10.0757,10.0757,10.0678,10.0678,112500.0
2009-08-03 12:15:00,12.71,12.72,12.7,12.71,29000.0,10.0678,10.0757,10.0599,10.0678,29000.0
2009-08-03 12:20:00,12.7,12.71,12.7,12.71,26000.0,10.0599,10.0678,10.0599,10.0678,26000.0
2009-08-03 12:25:00,12.71,12.72,12.71,12.72,20000.0,10.0678,10.0757,10.0678,10.0757,20000.0
2009-08-03 12:30:00,12.71,12.73,12.71,12.72,37500.0,10.0678,10.0836,10.0678,10.0757,37500.0
2009-08-03 12:35:00,12.72,12.72,12.7,12.71,78500.0,10.0757,10.0757,10.0599,10.0678,78500.0
2009-08-03 12:40:00,12.71,12.72,12.71,12.72,23500.0,10.0678,10.0757,10.0678,10.0757,23500.0
2009-08-03 12:45:00,12.72,12.73,12.72,12.73,27000.0,10.0757,10.0836,10.0757,10.0836,27000.0
2009-08-03 12:50:00,12.73,12.73,12.72,12.73,26500.0,10.0836,10.0836,10.0757,10.0836,26500.0
2009-08-03 12:55:00,12.73,12.73,12.72,12.73,39500.0,10.0836,10.0836,10.0757,10.0836,39500.0
2009-08-03 13:00:00,12.73,12.75,12.73,12.74,39500.0,10.0836,10.0995,10.0836,10.0916,39500.0
2009-08-03 13:05:00,12.74,12.75,12.73,12.74,27000.0,10.0916,10.0995,10.0836,10.0916,27000.0
2009-08-03 13:10:00,12.74,12.74,12.73,12.73,32500.0,10.0916,10.0916,10.0836,10.0836,32500.0
2009-08-03 13:15:00,12.74,12.74,12.73,12.74,32500.0,10.0916,10.0916,10.0836,10.0916,32500.0
2009-08-03 13:20:00,12.74,12.74,12.74,12.74,21000.0,10.0916,10.0916,10.0916,10.0916,21000.0
2009-08-03 13:25:00,12.74,12.74,12.74,12.74,20000.0,10.0916,10.0916,10.0916,10.0916,20000.0
2009-08-03 13:30:00,12.74,12.75,12.74,12.75,26500.0,10.0916,10.0995,10.0916,10.0995,26500.0
2009-08-03 13:35:00,12.75,12.75,12.74,12.75,42500.0,10.0995,10.0995,10.0916,10.0995,42500.0
2009-08-03 13:40:00,12.75,12.76,12.75,12.76,33000.0,10.0995,10.1074,10.0995,10.1074,33000.0
2009-08-03 13:45:00,12.76,12.76,12.75,12.76,23000.0,10.1074,10.1074,10.0995,10.1074,23000.0
2009-08-03 13:50:00,12.75,12.75,12.75,12.75,35500.0,10.0995,10.0995,10.0995,10.0995,35500.0
2009-08-03 13:55:00,12.75,12.76,12.75,12.76,25000.0,10.0995,10.1074,10.0995,10.1074,25000.0
2009-08-03 14:00:00,12.76,12.78,12.76,12.78,57000.0,10.1074,10.1232,10.1074,10.1232,57000.0
2009-08-03 14:05:00,12.78,12.78,12.77,12.78,86500.0,10.1232,10.1232,10.1153,10.1232,86500.0
2009-08-03 14:10:00,12.78,12.78,12.77,12.78,40500.0,10.1232,10.1232,10.1153,10.1232,40500.0
2009-08-03 14:15:00,12.78,12.78,12.78,12.78,59500.0,10.1232,10.1232,10.1232,10.1232,59500.0
2009-08-03 14:20:00,12.78,12.79,12.78,12.79,31500.0,10.1232,10.1312,10.1232,10.1312,31500.0
2009-08-03 14:25:00,12.8,12.8,12.78,12.79,95000.0,10.1391,10.1391,10.1232,10.1312,95000.0
2009-08-03 14:30:00,12.79,12.79,12.77,12.78,48500.0,10.1312,10.1312,10.1153,10.1232,48500.0
2009-08-03 14:35:00,12.77,12.79,12.77,12.78,48000.0,10.1153,10.1312,10.1153,10.1232,48000.0
2009-08-03 14:40:00,12.78,12.79,12.78,12.79,37000.0,10.1232,10.1312,10.1232,10.1312,37000.0
2009-08-03 14:45:00,12.78,12.79,12.78,12.79,61000.0,10.1232,10.1312,10.1232,10.1312,61000.0
2009-08-03 14:50:00,12.79,12.79,12.77,12.77,36500.0,10.1312,10.1312,10.1153,10.1153,36500.0
2009-08-03 14:55:00,12.77,12.77,12.76,12.76,41500.0,10.1153,10.1153,10.1074,10.1074,41500.0
2009-08-03 15:00:00,12.76,12.78,12.76,12.77,55000.0,10.1074,10.1232,10.1074,10.1153,55000.0
2009-08-03 15:05:00,12.77,12.77,12.77,12.77,32000.0,10.1153,10.1153,10.1153,10.1153,32000.0
2009-08-03 15:10:00,12.77,12.78,12.77,12.78,69500.0,10.1153,10.1232,10.1153,10.1232,69500.0
2009-08-03 15:15:00,12.78,12.78,12.77,12.78,52500.0,10.1232,10.1232,10.1153,10.1232,52500.0
2009-08-03 15:20:00,12.78,12.78,12.77,12.78,38000.0,10.1232,10.1232,10.1153,10.1232,38000.0
2009-08-03 15:25:00,12.78,12.8,12.77,12.78,133500.0,10.1232,10.1391,10.1153,10.1232,133500.0
2009-08-03 15:30:00,12.78,12.78,12.77,12.77,82000.0,10.1232,10.1232,10.1153,10.1153,82000.0
2009-08-03 15:35:00,12.77,12.78,12.77,12.77,169500.0,10.1153,10.1232,10.1153,10.1153,169500.0
2009-08-03 15:40:00,12.76,12.78,12.76,12.76,99500.0,10.1074,10.1232,10.1074,10.1074,99500.0
2009-08-03 15:45:00,12.76,12.77,12.75,12.77,131500.0,10.1074,10.1153,10.0995,10.1153,131500.0
2009-08-03 15:50:00,12.77,12.79,12.77,12.79,143500.0,10.1153,10.1312,10.1153,10.1312,143500.0
2009-08-03 15:55:00,12.79,12.81,12.77,12.81,958500.0,10.1312,10.147,10.1153,10.147,958500.0
2009-08-04 09:30:00,12.74,12.76,12.72,12.74,418000.0,10.0916,10.1074,10.0757,10.0916,418000.0
2009-08-04 09:35:00,12.75,12.76,12.73,12.74,66500.0,10.0995,10.1074,10.0836,10.0916,66500.0
2009-08-04 09:40:00,12.75,12.75,12.74,12.75,36000.0,10.0995,10.0995,10.0916,10.0995,36000.0
2009-08-04 09:45:00,12.75,12.76,12.73,12.75,38000.0,10.0995,10.1074,10.0836,10.0995,38000.0
2009-08-04 09:50:00,12.74,12.75,12.73,12.75,29000.0,10.0916,10.0995,10.0836,10.0995,29000.0
2009-08-04 09:55:00,12.74,12.77,12.74,12.77,41500.0,10.0916,10.1153,10.0916,10.1153,41500.0
2009-08-04 10:00:00,12.77,12.81,12.77,12.79,128000.0,10.1153,10.147,10.1153,10.1312,128000.0
2009-08-04 10:05:00,12.79,12.8,12.77,12.79,104000.0,10.1312,10.1391,10.1153,10.1312,104000.0
2009-08-04 10:10:00,12.79,12.82,12.78,12.81,66500.0,10.1312,10.1549,10.1232,10.147,66500.0
2009-08-04 10:15:00,12.81,12.81,12.79,12.79,41500.0,10.147,10.147,10.1312,10.1312,41500.0
2009-08-04 10:20:00,12.79,12.8,12.78,12.79,65000.0,10.1312,10.1391,10.1232,10.1312,65000.0
2009-08-04 10:25:00,12.78,12.78,12.76,12.77,87500.0,10.1232,10.1232,10.1074,10.1153,87500.0
2009-08-04 10:30:00,12.77,12.79,12.76,12.79,137500.0,10.1153,10.1312,10.1074,10.1312,137500.0
2009-08-04 10:35:00,12.79,12.79,12.78,12.78,41500.0,10.1312,10.1312,10.1232,10.1232,41500.0
2009-08-04 10:40:00,12.79,12.81,12.79,12.81,39000.0,10.1312,10.147,10.1312,10.147,39000.0
2009-08-04 10:45:00,12.81,12.81,12.8,12.8,61500.0,10.147,10.147,10.1391,10.1391,61500.0
2009-08-04 10:50:00,12.8,12.81,12.79,12.81,54000.0,10.1391,10.147,10.1312,10.147,54000.0
2009-08-04 10:55:00,12.81,12.82,12.8,12.81,21500.0,10.147,10.1549,10.1391,10.147,21500.0
2009-08-04 11:00:00,12.81,12.84,12.81,12.83,55500.0,10.147,10.1708,10.147,10.1628,55500.0
2009-08-04 11:05:00,12.83,12.83,12.82,12.83,39500.0,10.1628,10.1628,10.1549,10.1628,39500.0
2009-08-04 11:10:00,12.84,12.85,12.84,12.85,27500.0,10.1708,10.1787,10.1708,10.1787,27500.0
2009-08-04 11:15:00,12.84,12.85,12.84,12.85,28500.0,10.1708,10.1787,10.1708,10.1787,28500.0
2009-08-04 11:20:00,12.86,12.86,12.83,12.83,56500.0,10.1866,10.1866,10.1628,10.1628,56500.0
2009-08-04 11:25:00,12.84,12.85,12.83,12.84,69000.0,10.1708,10.1787,10.1628,10.1708,69000.0
2009-08-04 11:30:00,12.85,12.85,12.84,12.84,51000.0,10.1787,10.1787,10.1708,10.1708,51000.0
2009-08-04 11:35:00,12.85,12.87,12.84,12.87,43500.0,10.1787,10.1945,10.1708,10.1945,43500.0
2009-08-04 11:40:00,12.88,12.88,12.88,12.88,47500.0,10.2024,10.2024,10.2024,10.2024,47500.0
2009-08-04 11:45:00,12.88,12.88,12.87,12.87,52500.0,10.2024,10.2024,10.1945,10.1945,52500.0
2009-08-04 11:50:00,12.87,12.87,12.86,12.87,31500.0,10.1945,10.1945,10.1866,10.1945,31500.0
2009-08-04 11:55:00,12.87,12.89,12.87,12.88,37500.0,10.1945,10.2104,10.1945,10.2024,37500.0
2009-08-04 12:00:00,12.88,12.88,12.87,12.88,22000.0,10.2024,10.2024,10.1945,10.2024,22000.0
2009-08-04 12:05:00,12.88,12.88,12.87,12.88,21500.0,10.2024,10.2024,10.1945,10.2024,21500.0
2009-08-04 12:10:00,12.89,12.89,12.88,12.89,62500.0,10.2104,10.2104,10.2024,10.2104,62500.0
2009-08-04 12:15:00,12.89,12.9,12.89,12.9,52500.0,10.2104,10.2183,10.2104,10.2183,52500.0
2009-08-04 12:20:00,12.9,12.91,12.9,12.91,27500.0,10.2183,10.2262,10.2183,10.2262,27500.0
2009-08-04 12:25:00,12.92,12.93,12.92,12.92,24000.0,10.2341,10.2421,10.2341,10.2341,24000.0
2009-08-04 12:30:00,12.92,12.92,12.92,12.92,24000.0,10.2341,10.2341,10.2341,10.2341,24000.0
2009-08-04 12:35:00,12.92,12.92,12.91,12.91,30000.0,10.2341,10.2341,10.2262,10.2262,30000.0
2009-08-04 12:40:00,12.91,12.91,12.9,12.91,28500.0,10.2262,10.2262,10.2183,10.2262,28500.0
2009-08-04 12:45:00,12.91,12.93,12.91,12.92,20000.0,10.2262,10.2421,10.2262,10.2341,20000.0
2009-08-04 12:50:00,12.92,12.93,12.91,12.93,36000.0,10.2341,10.2421,10.2262,10.2421,36000.0
2009-08-04 12:55:00,12.93,12.94,12.92,12.94,56000.0,10.2421,10.25,10.2341,10.25,56000.0
2009-08-04 13:00:00,12.94,12.95,12.93,12.93,25500.0,10.25,10.2579,10.2421,10.2421,25500.0
2009-08-04 13:05:00,12.93,12.94,12.93,12.93,30000.0,10.2421,10.25,10.2421,10.2421,30000.0
2009-08-04 13:10:00,12.93,12.93,12.93,12.93,22000.0,10.2421,10.2421,10.2421,10.2421,22000.0
2009-08-04 13:15:00,12.93,12.94,12.93,12.93,33500.0,10.2421,10.25,10.2421,10.2421,33500.0
2009-08-04 13:20:00,12.92,12.94,12.92,12.94,22000.0,10.2341,10.25,10.2341,10.25,22000.0
2009-08-04 13:25:00,12.94,12.94,12.93,12.93,33500.0,10.25,10.25,10.2421,10.2421,33500.0
2009-08-04 13:30:00,12.93,12.94,12.93,12.93,24000.0,10.2421,10.25,10.2421,10.2421,24000.0
2009-08-04 13:35:00,12.93,12.93,12.92,12.92,33500.0,10.2421,10.2421,10.2341,10.2341,33500.0
2009-08-04 13:40:00,12.92,12.93,12.91,12.91,22500.0,10.2341,10.2421,10.2262,10.2262,22500.0
2009-08-04 13:45:00,12.92,12.92,12.9,12.9,65000.0,10.2341,10.2341,10.2183,10.2183,65000.0
2009-08-04 13:50:00,12.9,12.9,12.87,12.88,67000.0,10.2183,10.2183,10.1945,10.2024,67000.0
2009-08-04 13:55:00,12.87,12.87,12.84,12.85,308500.0,10.1945,10.1945,10.1708,10.1787,308500.0
2009-08-04 14:00:00,12.85,12.86,12.84,12.85,50500.0,10.1787,10.1866,10.1708,10.1787,50500.0
2009-08-04 14:05:00,12.85,12.86,12.85,12.86,93000.0,10.1787,10.1866,10.1787,10.1866,93000.0
2009-08-04 14:10:00,12.86,12.87,12.85,12.87,30500.0,10.1866,10.1945,10.1787,10.1945,30500.0
2009-08-04 14:15:00,12.86,12.87,12.86,12.87,76500.0,10.1866,10.1945,10.1866,10.1945,76500.0
2009-08-04 14:20:00,12.87,12.87,12.87,12.87,25500.0,10.1945,10.1945,10.1945,10.1945,25500.0
2009-08-04 14:25:00,12.87,12.88,12.87,12.88,32500.0,10.1945,10.2024,10.1945,10.2024,32500.0
2009-08-04 14:30:00,12.88,12.89,12.88,12.89,22500.0,10.2024,10.2104,10.2024,10.2104,22500.0
2009-08-04 14:35:00,12.89,12.9,12.89,12.9,14000.0,10.2104,10.2183,10.2104,10.2183,14000.0
2009-08-04 14:40:00,12.9,12.91,12.89,12.89,38000.0,10.2183,10.2262,10.2104,10.2104,38000.0
2009-08-04 14:45:00,12.9,12.9,12.87,12.87,32500.0,10.2183,10.2183,10.1945,10.1945,32500.0
2009-08-04 14:50:00,12.87,12.87,12.86,12.87,28500.0,10.1945,10.1945,10.1866,10.1945,28500.0
2009-08-04 14:55:00,12.87,12.87,12.86,12.86,76500.0,10.1945,10.1945,10.1866,10.1866,76500.0
2009-08-04 15:00:00,12.86,12.87,12.85,12.87,85500.0,10.1866,10.1945,10.1787,10.1945,85500.0
2009-08-04 15:05:00,12.87,12.89,12.87,12.88,55500.0,10.1945,10.2104,10.1945,10.2024,55500.0
2009-08-04 15:10:00,12.88,12.89,12.87,12.88,41000.0,10.2024,10.2104,10.1945,10.2024,41000.0
2009-08-04 15:15:00,12.87,12.87,12.86,12.87,37000.0,10.1945,10.1945,10.1866,10.1945,37000.0
2009-08-04 15:20:00,12.87,12.88,12.86,12.87,12500.0,10.1945,10.2024,10.1866,10.1945,12500.0
2009-08-04 15:25:00,12.87,12.88,12.86,12.86,21500.0,10.1945,10.2024,10.1866,10.1866,21500.0
2009-08-04 15:30:00,12.86,12.87,12.85,12.85,20500.0,10.1866,10.1945,10.1787,10.1787,20500.0
2009-08-04 15:35:00,12.85,12.86,12.85,12.85,60000.0,10.1787,10.1866,10.1787,10.1787,60000.0
2009-08-04 15:40:00,12.85,12.87,12.85,12.86,223000.0,10.1787,10.1945,10.1787,10.1866,223000.0
2009-08-04 15:45:00,12.86,12.87,12.86,12.87,45500.0,10.1866,10.1945,10.1866,10.1945,45500.0
2009-08-04 15:50:00,12.87,12.89,12.87,12.89,38500.0,10.1945,10.2104,10.1945,10.2104,38500.0
2009-08-04 15:55:00,12.89,12.91,12.89,12.9,111000.0,10.2104,10.2262,10.2104,10.2183,111000.0
2009-08-05 09:30:00,12.93,12.93,12.87,12.88,61500.0,10.2421,10.2421,10.1945,10.2024,61500.0
2009-08-05 09:35:00,12.88,12.93,12.88,12.93,76000.0,10.2024,10.2421,10.2024,10.2421,76000.0
2009-08-05 09:40:00,12.92,12.93,12.88,12.91,81500.0,10.2341,10.2421,10.2024,10.2262,81500.0
2009-08-05 09:45:00,12.91,12.91,12.84,12.85,175500.0,10.2262,10.2262,10.1708,10.1787,175500.0
2009-08-05 09:50:00,12.85,12.85,12.83,12.85,61500.0,10.1787,10.1787,10.1628,10.1787,61500.0
2009-08-05 09:55:00,12.85,12.85,12.81,12.84,83000.0,10.1787,10.1787,10.147,10.1708,83000.0
2009-08-05 10:00:00,12.84,12.84,12.78,12.79,118500.0,10.1708,10.1708,10.1232,10.1312,118500.0
2009-08-05 10:05:00,12.78,12.8,12.77,12.77,63000.0,10.1232,10.1391,10.1153,10.1153,63000.0
2009-08-05 10:10:00,12.77,12.78,12.76,12.78,75500.0,10.1153,10.1232,10.1074,10.1232,75500.0
2009-08-05 10:15:00,12.77,12.77,12.74,12.74,36000.0,10.1153,10.1153,10.0916,10.0916,36000.0
2009-08-05 10:20:00,12.75,12.79,12.73,12.78,93500.0,10.0995,10.1312,10.0836,10.1232,93500.0
2009-08-05 10:25:00,12.79,12.79,12.78,12.79,53000.0,10.1312,10.1312,10.1232,10.1312,53000.0
2009-08-05 10:30:00,12.79,12.79,12.77,12.77,36500.0,10.1312,10.1312,10.1153,10.1153,36500.0
2009-08-05 10:35:00,12.77,12.78,12.76,12.77,30000.0,10.1153,10.1232,10.1074,10.1153,30000.0
2009-08-05 10:40:00,12.76,12.78,12.76,12.78,34000.0,10.1074,10.1232,10.1074,10.1232,34000.0
2009-08-05 10:45:00,12.77,12.77,12.74,12.76,66000.0,10.1153,10.1153,10.0916,10.1074,66000.0
2009-08-05 10:50:00,12.75,12.77,12.75,12.77,26500.0,10.0995,10.1153,10.0995,10.1153,26500.0
2009-08-05 10:55:00,12.77,12.78,12.76,12.78,29500.0,10.1153,10.1232,10.1074,10.1232,29500.0
2009-08-05 11:00:00,12.78,12.78,12.76,12.77,64500.0,10.1232,10.1232,10.1074,10.1153,64500.0
2009-08-05 11:05:00,12.76,12.79,12.76,12.79,41000.0,10.1074,10.1312,10.1074,10.1312,41000.0
2009-08-05 11:10:00,12.8,12.8,12.79,12.8,12500.0,10.1391,10.1391,10.1312,10.1391,12500.0
2009-08-05 11:15:00,12.8,12.8,12.79,12.8,36000.0,10.1391,10.1391,10.1312,10.1391,36000.0
2009-08-05 11:20:00,12.8,12.8,12.78,12.78,87000.0,10.1391,10.1391,10.1232,10.1232,87000.0
2009-08-05 11:25:00,12.78,12.8,12.78,12.79,28000.0,10.1232,10.1391,10.1232,10.1312,28000.0
2009-08-05 11:30:00,12.79,12.79,12.78,12.79,50000.0,10.1312,10.1312,10.1232,10.1312,50000.0
2009-08-05 11:35:00,12.79,12.79,12.76,12.76,72500.0,10.1312,10.1312,10.1074,10.1074,72500.0
2009-08-05 11:40:00,12.77,12.77,12.77,12.77,25000.0,10.1153,10.1153,10.1153,10.1153,25000.0
2009-08-05 11:45:00,12.78,12.78,12.78,12.78,35500.0,10.1232,10.1232,10.1232,10.1232,35500.0
2009-08-05 11:50:00,12.79,12.79,12.79,12.79,11000.0,10.1312,10.1312,10.1312,10.1312,11000.0
2009-08-05 11:55:00,12.78,12.79,12.78,12.78,43000.0,10.1232,10.1312,10.1232,10.1232,43000.0
2009-08-05 12:00:00,12.78,12.78,12.78,12.78,32000.0,10.1232,10.1232,10.1232,10.1232,32000.0
2009-08-05 12:05:00,12.78,12.78,12.77,12.77,8000.0,10.1232,10.1232,10.1153,10.1153,8000.0
2009-08-05 12:10:00,12.77,12.8,12.77,12.8,34000.0,10.1153,10.1391,10.1153,10.1391,34000.0
2009-08-05 12:15:00,12.8,12.8,12.79,12.8,20500.0,10.1391,10.1391,10.1312,10.1391,20500.0
2009-08-05 12:20:00,12.81,12.82,12.8,12.8,23500.0,10.147,10.1549,10.1391,10.1391,23500.0
2009-08-05 12:25:00,12.8,12.8,12.78,12.79,24000.0,10.1391,10.1391,10.1232,10.1312,24000.0
2009-08-05 12:30:00,12.79,12.79,12.78,12.78,13000.0,10.1312,10.1312,10.1232,10.1232,13000.0
2009-08-05 12:35:00,12.78,12.78,12.77,12.77,63500.0,10.1232,10.1232,10.1153,10.1153,63500.0
2009-08-05 12:40:00,12.77,12.79,12.77,12.78,25500.0,10.1153,10.1312,10.1153,10.1232,25500.0
2009-08-05 12:45:00,12.78,12.79,12.77,12.79,53000.0,10.1232,10.1312,10.1153,10.1312,53000.0
2009-08-05 12:50:00,12.79,12.8,12.78,12.78,26500.0,10.1312,10.1391,10.1232,10.1232,26500.0
2009-08-05 12:55:00,12.78,12.78,12.77,12.77,21500.0,10.1232,10.1232,10.1153,10.1153,21500.0
2009-08-05 13:00:00,12.77,12.78,12.76,12.76,46500.0,10.1153,10.1232,10.1074,10.1074,46500.0
2009-08-05 13:05:00,12.76,12.76,12.73,12.74,94000.0,10.1074,10.1074,10.0836,10.0916,94000.0
2009-08-05 13:10:00,12.74,12.75,12.74,12.75,22000.0,10.0916,10.0995,10.0916,10.0995,22000.0
2009-08-05 13:15:00,12.75,12.77,12.75,12.76,104000.0,10.0995,10.1153,10.0995,10.1074,104000.0
2009-08-05 13:20:00,12.76,12.77,12.76,12.77,14000.0,10.1074,10.1153,10.1074,10.1153,14000.0
2009-08-05 13:25:00,12.77,12.81,12.77,12.8,68500.0,10.1153,10.147,10.1153,10.1391,68500.0
2009-08-05 13:30:00,12.81,12.81,12.81,12.81,9500.0,10.147,10.147,10.147,10.147,9500.0
2009-08-05 13:35:00,12.81,12.81,12.8,12.8,11500.0,10.147,10.147,10.1391,10.1391,11500.0
2009-08-05 13:40:00,12.8,12.82,12.8,12.81,43000.0,10.1391,10.1549,10.1391,10.147,43000.0
2009-08-05 13:45:00,12.81,12.81,12.79,12.79,13000.0,10.147,10.147,10.1312,10.1312,13000.0
2009-08-05 13:50:00,12.79,12.8,12.79,12.79,16000.0,10.1312,10.1391,10.1312,10.1312,16000.0
2009-08-05 13:55:00,12.79,12.8,12.78,12.78,45000.0,10.1312,10.1391,10.1232,10.1232,45000.0
2009-08-05 14:00:00,12.78,12.79,12.77,12.79,108000.0,10.1232,10.1312,10.1153,10.1312,108000.0
2009-08-05 14:05:00,12.79,12.8,12.79,12.79,19000.0,10.1312,10.1391,10.1312,10.1312,19000.0
2009-08-05 14:10:00,12.79,12.8,12.79,12.8,37000.0,10.1312,10.1391,10.1312,10.1391,37000.0
2009-08-05 14:15:00,12.8,12.8,12.8,12.8,13500.0,10.1391,10.1391,10.1391,10.1391,13500.0
2009-08-05 14:20:00,12.8,12.8,12.79,12.8,120000.0,10.1391,10.1391,10.1312,10.1391,120000.0
2009-08-05 14:25:00,12.8,12.81,12.8,12.8,116500.0,10.1391,10.147,10.1391,10.1391,116500.0
2009-08-05 14:30:00,12.8,12.8,12.8,12.8,31000.0,10.1391,10.1391,10.1391,10.1391,31000.0
2009-08-05 14:35:00,12.81,12.81,12.8,12.81,44000.0,10.147,10.147,10.1391,10.147,44000.0
2009-08-05 14:40:00,12.81,12.84,12.81,12.84,54500.0,10.147,10.1708,10.147,10.1708,54500.0
2009-08-05 14:45:00,12.85,12.87,12.84,12.87,81000.0,10.1787,10.1945,10.1708,10.1945,81000.0
2009-08-05 14:50:00,12.87,12.87,12.85,12.86,33500.0,10.1945,10.1945,10.1787,10.1866,33500.0
2009-08-05 14:55:00,12.86,12.86,12.85,12.86,28500.0,10.1866,10.1866,10.1787,10.1866,28500.0
2009-08-05 15:00:00,12.86,12.87,12.85,12.86,47500.0,10.1866,10.1945,10.1787,10.1866,47500.0
2009-08-05 15:05:00,12.86,12.86,12.86,12.86,16000.0,10.1866,10.1866,10.1866,10.1866,16000.0
2009-08-05 15:10:00,12.86,12.87,12.86,12.86,53500.0,10.1866,10.1945,10.1866,10.1866,53500.0
2009-08-05 15:15:00,12.86,12.87,12.86,12.86,76500.0,10.1866,10.1945,10.1866,10.1866,76500.0
2009-08-05 15:20:00,12.86,12.87,12.86,12.86,36500.0,10.1866,10.1945,10.1866,10.1866,36500.0
2009-08-05 15:25:00,12.87,12.89,12.87,12.89,103500.0,10.1945,10.2104,10.1945,10.2104,103500.0
2009-08-05 15:30:00,12.89,12.89,12.83,12.84,136500.0,10.2104,10.2104,10.1628,10.1708,136500.0
2009-08-05 15:35:00,12.84,12.85,12.83,12.85,34000.0,10.1708,10.1787,10.1628,10.1787,34000.0
2009-08-05 15:40:00,12.85,12.86,12.84,12.85,105500.0,10.1787,10.1866,10.1708,10.1787,105500.0
2009-08-05 15:45:00,12.85,12.85,12.82,12.82,32000.0,10.1787,10.1787,10.1549,10.1549,32000.0
2009-08-05 15:50:00,12.82,12.85,12.82,12.85,44500.0,10.1549,10.1787,10.1549,10.1787,44500.0
2009-08-05 15:55:00,12.85,12.87,12.84,12.85,51000.0,10.1787,10.1945,10.1708,10.1787,51000.0
2009-08-06 09:30:00,12.91,12.95,12.9,12.93,97000.0,10.2262,10.2579,10.2183,10.2421,97000.0
2009-08-06 09:35:00,12.93,12.94,12.89,12.93,43500.0,10.2421,10.25,10.2104,10.2421,43500.0
2009-08-06 09:40:00,12.94,12.96,12.89,12.9,60500.0,10.25,10.2658,10.2104,10.2183,60500.0
2009-08-06 09:45:00,12.91,12.91,12.84,12.85,92500.0,10.2262,10.2262,10.1708,10.1787,92500.0
2009-08-06 09:50:00,12.84,12.87,12.84,12.84,42500.0,10.1708,10.1945,10.1708,10.1708,42500.0
2009-08-06 09:55:00,12.83,12.84,12.82,12.82,27500.0,10.1628,10.1708,10.1549,10.1549,27500.0
2009-08-06 10:00:00,12.82,12.82,12.79,12.81,28500.0,10.1549,10.1549,10.1312,10.147,28500.0
2009-08-06 10:05:00,12.82,12.83,12.8,12.8,38500.0,10.1549,10.1628,10.1391,10.1391,38500.0
2009-08-06 10:10:00,12.8,12.81,12.78,12.78,22000.0,10.1391,10.147,10.1232,10.1232,22000.0
2009-08-06 10:15:00,12.77,12.77,12.73,12.75,44500.0,10.1153,10.1153,10.0836,10.0995,44500.0
2009-08-06 10:20:00,12.75,12.77,12.74,12.77,21500.0,10.0995,10.1153,10.0916,10.1153,21500.0
2009-08-06 10:25:00,12.77,12.77,12.75,12.76,27500.0,10.1153,10.1153,10.0995,10.1074,27500.0
2009-08-06 10:30:00,12.76,12.8,12.76,12.8,26000.0,10.1074,10.1391,10.1074,10.1391,26000.0
2009-08-06 10:35:00,12.79,12.81,12.79,12.81,29500.0,10.1312,10.147,10.1312,10.147,29500.0
2009-08-06 10:40:00,12.81,12.81,12.8,12.81,15500.0,10.147,10.147,10.1391,10.147,15500.0
2009-08-06 10:45:00,12.81,12.85,12.81,12.84,35500.0,10.147,10.1787,10.147,10.1708,35500.0
2009-08-06 10:50:00,12.84,12.84,12.81,12.81,34000.0,10.1708,10.1708,10.147,10.147,34000.0
2009-08-06 10:55:00,12.81,12.81,12.8,12.81,22000.0,10.147,10.147,10.1391,10.147,22000.0
2009-08-06 11:00:00,12.81,12.84,12.81,12.84,40000.0,10.147,10.1708,10.147,10.1708,40000.0
2009-08-06 11:05:00,12.84,12.84,12.82,12.83,31000.0,10.1708,10.1708,10.1549,10.1628,31000.0
2009-08-06 11:10:00,12.83,12.85,12.82,12.85,41000.0,10.1628,10.1787,10.1549,10.1787,41000.0
2009-08-06 11:15:00,12.85,12.87,12.85,12.86,47000.0,10.1787,10.1945,10.1787,10.1866,47000.0
2009-08-06 11:20:00,12.86,12.86,12.85,12.85,17000.0,10.1866,10.1866,10.1787,10.1787,17000.0
2009-08-06 11:25:00,12.86,12.87,12.86,12.86,80500.0,10.1866,10.1945,10.1866,10.1866,80500.0
2009-08-06 11:30:00,12.86,12.86,12.84,12.84,83500.0,10.1866,10.1866,10.1708,10.1708,83500.0
2009-08-06 11:35:00,12.83,12.85,12.83,12.85,40000.0,10.1628,10.1787,10.1628,10.1787,40000.0
2009-08-06 11:40:00,12.85,12.85,12.85,12.85,18500.0,10.1787,10.1787,10.1787,10.1787,18500.0
2009-08-06 11:45:00,12.85,12.86,12.85,12.86,40000.0,10.1787,10.1866,10.1787,10.1866,40000.0
2009-08-06 11:50:00,12.85,12.86,12.85,12.85,10000.0,10.1787,10.1866,10.1787,10.1787,10000.0
2009-08-06 11:55:00,12.84,12.84,12.84,12.84,19500.0,10.1708,10.1708,10.1708,10.1708,19500.0
2009-08-06 12:00:00,12.84,12.84,12.8,12.81,40000.0,10.1708,10.1708,10.1391,10.147,40000.0
2009-08-06 12:05:00,12.81,12.81,12.8,12.81,20500.0,10.147,10.147,10.1391,10.147,20500.0
2009-08-06 12:10:00,12.8,12.8,12.79,12.8,36500.0,10.1391,10.1391,10.1312,10.1391,36500.0
2009-08-06 12:15:00,12.8,12.8,12.79,12.8,26000.0,10.1391,10.1391,10.1312,10.1391,26000.0
2009-08-06 12:20:00,12.8,12.82,12.8,12.82,30000.0,10.1391,10.1549,10.1391,10.1549,30000.0
2009-08-06 12:25:00,12.82,12.82,12.8,12.8,28500.0,10.1549,10.1549,10.1391,10.1391,28500.0
2009-08-06 12:30:00,12.8,12.81,12.8,12.8,14000.0,10.1391,10.147,10.1391,10.1391,14000.0
2009-08-06 12:35:00,12.81,12.81,12.8,12.81,29000.0,10.147,10.147,10.1391,10.147,29000.0
2009-08-06 12:40:00,12.81,12.84,12.81,12.83,29000.0,10.147,10.1708,10.147,10.1628,29000.0
2009-08-06 12:45:00,12.83,12.84,12.83,12.83,16500.0,10.1628,10.1708,10.1628,10.1628,16500.0
2009-08-06 12:50:00,12.83,12.83,12.8,12.81,15000.0,10.1628,10.1628,10.1391,10.147,15000.0
2009-08-06 12:55:00,12.82,12.82,12.8,12.81,62500.0,10.1549,10.1549,10.1391,10.147,62500.0
2009-08-06 13:00:00,12.81,12.82,12.8,12.81,17000.0,10.147,10.1549,10.1391,10.147,17000.0
2009-08-06 13:05:00,12.81,12.82,12.81,12.81,21500.0,10.147,10.1549,10.147,10.147,21500.0
2009-08-06 13:10:00,12.81,12.81,12.81,12.81,25000.0,10.147,10.147,10.147,10.147,25000.0
2009-08-06 13:15:00,12.82,12.82,12.81,12.81,29500.0,10.1549,10.1549,10.147,10.147,29500.0
2009-08-06 13:20:00,12.81,12.83,12.81,12.83,27000.0,10.147,10.1628,10.147,10.1628,27000.0
2009-08-06 13:25:00,12.83,12.83,12.81,12.82,12500.0,10.1628,10.1628,10.147,10.1549,12500.0
2009-08-06 13:30:00,12.82,12.85,12.82,12.84,23000.0,10.1549,10.1787,10.1549,10.1708,23000.0
2009-08-06 13:35:00,12.84,12.84,12.83,12.83,24500.0,10.1708,10.1708,10.1628,10.1628,24500.0
2009-08-06 13:40:00,12.83,12.83,12.78,12.79,44000.0,10.1628,10.1628,10.1232,10.1312,44000.0
2009-08-06 13:45:00,12.78,12.8,12.78,12.79,30500.0,10.1232,10.1391,10.1232,10.1312,30500.0
2009-08-06 13:50:00,12.79,12.8,12.78,12.79,29500.0,10.1312,10.1391,10.1232,10.1312,29500.0
2009-08-06 13:55:00,12.79,12.79,12.79,12.79,29500.0,10.1312,10.1312,10.1312,10.1312,29500.0
2009-08-06 14:00:00,12.79,12.79,12.75,12.75,56500.0,10.1312,10.1312,10.0995,10.0995,56500.0
2009-08-06 14:05:00,12.75,12.75,12.72,12.74,118500.0,10.0995,10.0995,10.0757,10.0916,118500.0
2009-08-06 14:10:00,12.74,12.74,12.72,12.73,51000.0,10.0916,10.0916,10.0757,10.0836,51000.0
2009-08-06 14:15:00,12.73,12.73,12.73,12.73,23500.0,10.0836,10.0836,10.0836,10.0836,23500.0
2009-08-06 14:20:00,12.73,12.74,12.72,12.74,39000.0,10.0836,10.0916,10.0757,10.0916,39000.0
2009-08-06 14:25:00,12.74,12.76,12.74,12.76,66500.0,10.0916,10.1074,10.0916,10.1074,66500.0
2009-08-06 14:30:00,12.76,12.76,12.74,12.75,26000.0,10.1074,10.1074,10.0916,10.0995,26000.0
2009-08-06 14:35:00,12.75,12.76,12.75,12.75,34500.0,10.0995,10.1074,10.0995,10.0995,34500.0
2009-08-06 14:40:00,12.76,12.76,12.74,12.74,13500.0,10.1074,10.1074,10.0916,10.0916,13500.0
2009-08-06 14:45:00,12.74,12.74,12.73,12.74,29000.0,10.0916,10.0916,10.0836,10.0916,29000.0
2009-08-06 14:50:00,12.74,12.75,12.74,12.75,34000.0,10.0916,10.0995,10.0916,10.0995,34000.0
2009-08-06 14:55:00,12.75,12.76,12.75,12.75,43000.0,10.0995,10.1074,10.0995,10.0995,43000.0
2009-08-06 15:00:00,12.75,12.76,12.75,12.76,53000.0,10.0995,10.1074,10.0995,10.1074,53000.0
2009-08-06 15:05:00,12.77,12.77,12.76,12.77,34500.0,10.1153,10.1153,10.1074,10.1153,34500.0
2009-08-06 15:10:00,12.77,12.77,12.76,12.76,12500.0,10.1153,10.1153,10.1074,10.1074,12500.0
2009-08-06 15:15:00,12.76,12.8,12.76,12.79,41500.0,10.1074,10.1391,10.1074,10.1312,41500.0
2009-08-06 15:20:00,12.79,12.81,12.79,12.81,31000.0,10.1312,10.147,10.1312,10.147,31000.0
2009-08-06 15:25:00,12.8,12.8,12.79,12.79,63500.0,10.1391,10.1391,10.1312,10.1312,63500.0
2009-08-06 15:30:00,12.79,12.79,12.76,12.77,84000.0,10.1312,10.1312,10.1074,10.1153,84000.0
2009-08-06 15:35:00,12.77,12.79,12.76,12.79,102000.0,10.1153,10.1312,10.1074,10.1312,102000.0
2009-08-06 15:40:00,12.79,12.79,12.76,12.78,107500.0,10.1312,10.1312,10.1074,10.1232,107500.0
2009-08-06 15:45:00,12.78,12.79,12.77,12.77,90500.0,10.1232,10.1312,10.1153,10.1153,90500.0
2009-08-06 15:50:00,12.77,12.77,12.75,12.76,191500.0,10.1153,10.1153,10.0995,10.1074,191500.0
2009-08-06 15:55:00,12.76,12.77,12.75,12.75,57500.0,10.1074,10.1153,10.0995,10.0995,57500.0
2009-08-07 09:30:00,12.95,13.0,12.94,12.96,257000.0,10.2579,10.2975,10.25,10.2658,257000.0
2009-08-07 09:35:00,12.96,12.96,12.9,12.92,190500.0,10.2658,10.2658,10.2183,10.2341,190500.0
2009-08-07 09:40:00,12.92,12.94,12.9,12.91,107000.0,10.2341,10.25,10.2183,10.2262,107000.0
2009-08-07 09:45:00,12.91,12.93,12.91,12.93,43000.0,10.2262,10.2421,10.2262,10.2421,43000.0
2009-08-07 09:50:00,12.93,12.96,12.93,12.95,73500.0,10.2421,10.2658,10.2421,10.2579,73500.0
2009-08-07 09:55:00,12.95,12.96,12.91,12.92,61500.0,10.2579,10.2658,10.2262,10.2341,61500.0
2009-08-07 10:00:00,12.9,12.91,12.88,12.89,78500.0,10.2183,10.2262,10.2024,10.2104,78500.0
2009-08-07 10:05:00,12.9,12.9,12.87,12.89,92000.0,10.2183,10.2183,10.1945,10.2104,92000.0
2009-08-07 10:10:00,12.89,12.93,12.89,12.9,91500.0,10.2104,10.2421,10.2104,10.2183,91500.0
2009-08-07 10:15:00,12.9,12.92,12.89,12.9,52500.0,10.2183,10.2341,10.2104,10.2183,52500.0
2009-08-07 10:20:00,12.91,12.91,12.88,12.91,85500.0,10.2262,10.2262,10.2024,10.2262,85500.0
2009-08-07 10:25:00,12.91,12.93,12.89,12.93,40000.0,10.2262,10.2421,10.2104,10.2421,40000.0
2009-08-07 10:30:00,12.94,12.96,12.93,12.95,50000.0,10.25,10.2658,10.2421,10.2579,50000.0
2009-08-07 10:35:00,12.95,13.0,12.95,13.0,87000.0,10.2579,10.2975,10.2579,10.2975,87000.0
2009-08-07 10:40:00,13.0,13.0,12.98,12.99,29500.0,10.2975,10.2975,10.2817,10.2896,29500.0
2009-08-07 10:45:00,12.98,13.01,12.98,13.0,49000.0,10.2817,10.3054,10.2817,10.2975,49000.0
2009-08-07 10:50:00,13.0,13.02,13.0,13.02,18500.0,10.2975,10.3133,10.2975,10.3133,18500.0
2009-08-07 10:55:00,13.01,13.06,13.01,13.04,59500.0,10.3054,10.345,10.3054,10.3292,59500.0
2009-08-07 11:00:00,13.04,13.07,13.04,13.07,33500.0,10.3292,10.353,10.3292,10.353,33500.0
2009-08-07 11:05:00,13.08,13.08,13.05,13.05,23500.0,10.3609,10.3609,10.3371,10.3371,23500.0
2009-08-07 11:10:00,13.05,13.06,13.05,13.05,58500.0,10.3371,10.345,10.3371,10.3371,58500.0
2009-08-07 11:15:00,13.06,13.06,13.05,13.05,8000.0,10.345,10.345,10.3371,10.3371,8000.0
2009-08-07 11:20:00,13.04,13.06,13.04,13.06,22500.0,10.3292,10.345,10.3292,10.345,22500.0
2009-08-07 11:25:00,13.06,13.06,13.05,13.06,15500.0,10.345,10.345,10.3371,10.345,15500.0
2009-08-07 11:30:00,13.06,13.07,13.05,13.07,22500.0,10.345,10.353,10.3371,10.353,22500.0
2009-08-07 11:35:00,13.07,13.09,13.07,13.09,58500.0,10.353,10.3688,10.353,10.3688,58500.0
2009-08-07 11:40:00,13.09,13.09,13.06,13.06,112000.0,10.3688,10.3688,10.345,10.345,112000.0
2009-08-07 11:45:00,13.06,13.06,13.04,13.05,45000.0,10.345,10.345,10.3292,10.3371,45000.0
2009-08-07 11:50:00,13.05,13.06,13.05,13.06,107000.0,10.3371,10.345,10.3371,10.345,107000.0
2009-08-07 11:55:00,13.06,13.1,13.05,13.08,204500.0,10.345,10.3767,10.3371,10.3609,204500.0
2009-08-07 12:00:00,13.08,13.09,13.08,13.09,32500.0,10.3609,10.3688,10.3609,10.3688,32500.0
2009-08-07 12:05:00,13.09,13.09,13.07,13.08,48500.0,10.3688,10.3688,10.353,10.3609,48500.0
2009-08-07 12:10:00,13.08,13.08,13.07,13.07,23500.0,10.3609,10.3609,10.353,10.353,23500.0
2009-08-07 12:15:00,13.07,13.08,13.06,13.07,33500.0,10.353,10.3609,10.345,10.353,33500.0
2009-08-07 12:20:00,13.07,13.07,13.07,13.07,8000.0,10.353,10.353,10.353,10.353,8000.0
2009-08-07 12:25:00,13.07,13.08,13.07,13.08,26500.0,10.353,10.3609,10.353,10.3609,26500.0
2009-08-07 12:30:00,13.08,13.09,13.08,13.09,26000.0,10.3609,10.3688,10.3609,10.3688,26000.0
2009-08-07 12:35:00,13.09,13.09,13.09,13.09,25500.0,10.3688,10.3688,10.3688,10.3688,25500.0
2009-08-07 12:40:00,13.09,13.09,13.08,13.09,21500.0,10.3688,10.3688,10.3609,10.3688,21500.0
2009-08-07 12:45:00,13.09,13.1,13.09,13.09,30000.0,10.3688,10.3767,10.3688,10.3688,30000.0
2009-08-07 12:50:00,13.09,13.11,13.09,13.11,31500.0,10.3688,10.3846,10.3688,10.3846,31500.0
2009-08-07 12:55:00,13.11,13.11,13.1,13.1,16500.0,10.3846,10.3846,10.3767,10.3767,16500.0
2009-08-07 13:00:00,13.1,13.13,13.1,13.12,77000.0,10.3767,10.4005,10.3767,10.3926,77000.0
2009-08-07 13:05:00,13.11,13.12,13.11,13.11,15500.0,10.3846,10.3926,10.3846,10.3846,15500.0
2009-08-07 13:10:00,13.11,13.12,13.11,13.11,19000.0,10.3846,10.3926,10.3846,10.3846,19000.0
2009-08-07 13:15:00,13.12,13.12,13.12,13.12,19000.0,10.3926,10.3926,10.3926,10.3926,19000.0
2009-08-07 13:20:00,13.12,13.13,13.12,13.12,40500.0,10.3926,10.4005,10.3926,10.3926,40500.0
2009-08-07 13:25:00,13.12,13.16,13.12,13.15,133000.0,10.3926,10.4242,10.3926,10.4163,133000.0
2009-08-07 13:30:00,13.15,13.16,13.14,13.14,143500.0,10.4163,10.4242,10.4084,10.4084,143500.0
2009-08-07 13:35:00,13.14,13.15,13.14,13.15,32000.0,10.4084,10.4163,10.4084,10.4163,32000.0
2009-08-07 13:40:00,13.15,13.16,13.14,13.14,21000.0,10.4163,10.4242,10.4084,10.4084,21000.0
2009-08-07 13:45:00,13.15,13.15,13.15,13.15,13000.0,10.4163,10.4163,10.4163,10.4163,13000.0
2009-08-07 13:50:00,13.14,13.15,13.14,13.15,4500.0,10.4084,10.4163,10.4084,10.4163,4500.0
2009-08-07 13:55:00,13.15,13.15,13.14,13.15,17500.0,10.4163,10.4163,10.4084,10.4163,17500.0
2009-08-07 14:00:00,13.15,13.16,13.15,13.15,45500.0,10.4163,10.4242,10.4163,10.4163,45500.0
2009-08-07 14:05:00,13.15,13.16,13.15,13.16,12500.0,10.4163,10.4242,10.4163,10.4242,12500.0
2009-08-07 14:10:00,13.16,13.16,13.15,13.15,10500.0,10.4242,10.4242,10.4163,10.4163,10500.0
2009-08-07 14:15:00,13.16,13.16,13.15,13.15,13500.0,10.4242,10.4242,10.4163,10.4163,13500.0
2009-08-07 14:20:00,13.15,13.16,13.14,13.14,55000.0,10.4163,10.4242,10.4084,10.4084,55000.0
2009-08-07 14:25:00,13.14,13.14,13.12,13.13,91000.0,10.4084,10.4084,10.3926,10.4005,91000.0
2009-08-07 14:30:00,13.13,13.13,13.11,13.12,62000.0,10.4005,10.4005,10.3846,10.3926,62000.0
2009-08-07 14:35:00,13.12,13.12,13.12,13.12,17500.0,10.3926,10.3926,10.3926,10.3926,17500.0
2009-08-07 14:40:00,13.11,13.12,13.11,13.11,20500.0,10.3846,10.3926,10.3846,10.3846,20500.0
2009-08-07 14:45:00,13.12,13.12,13.11,13.12,18500.0,10.3926,10.3926,10.3846,10.3926,18500.0
2009-08-07 14:50:00,13.11,13.12,13.11,13.12,24000.0,10.3846,10.3926,10.3846,10.3926,24000.0
2009-08-07 14:55:00,13.11,13.12,13.11,13.11,11000.0,10.3846,10.3926,10.3846,10.3846,11000.0
2009-08-07 15:00:00,13.11,13.11,13.08,13.09,43000.0,10.3846,10.3846,10.3609,10.3688,43000.0
2009-08-07 15:05:00,13.09,13.1,13.07,13.08,38000.0,10.3688,10.3767,10.353,10.3609,38000.0
2009-08-07 15:10:00,13.08,13.08,13.08,13.08,32000.0,10.3609,10.3609,10.3609,10.3609,32000.0
2009-08-07 15:15:00,13.08,13.08,13.07,13.07,93500.0,10.3609,10.3609,10.353,10.353,93500.0
2009-08-07 15:20:00,13.07,13.08,13.05,13.08,72000.0,10.353,10.3609,10.3371,10.3609,72000.0
2009-08-07 15:25:00,13.07,13.1,13.07,13.09,42500.0,10.353,10.3767,10.353,10.3688,42500.0
2009-08-07 15:30:00,13.09,13.1,13.07,13.1,53500.0,10.3688,10.3767,10.353,10.3767,53500.0
2009-08-07 15:35:00,13.1,13.1,13.08,13.08,32000.0,10.3767,10.3767,10.3609,10.3609,32000.0
2009-08-07 15:40:00,13.08,13.1,13.08,13.09,36500.0,10.3609,10.3767,10.3609,10.3688,36500.0
2009-08-07 15:45:00,13.08,13.08,13.07,13.08,76500.0,10.3609,10.3609,10.353,10.3609,76500.0
2009-08-07 15:50:00,13.08,13.1,13.08,13.1,85500.0,10.3609,10.3767,10.3609,10.3767,85500.0
2009-08-07 15:55:00,13.1,13.1,13.07,13.07,197500.0,10.3767,10.3767,10.353,10.353,197500.0
2009-08-10 09:30:00,13.02,13.02,12.98,12.99,188500.0,10.3133,10.3133,10.2817,10.2896,188500.0
2009-08-10 09:35:00,12.99,13.04,12.99,13.02,113500.0,10.2896,10.3292,10.2896,10.3133,113500.0
2009-08-10 09:40:00,13.03,13.05,13.02,13.04,166000.0,10.3213,10.3371,10.3133,10.3292,166000.0
2009-08-10 09:45:00,13.04,13.05,12.99,13.0,40500.0,10.3292,10.3371,10.2896,10.2975,40500.0
2009-08-10 09:50:00,13.0,13.03,13.0,13.01,43000.0,10.2975,10.3213,10.2975,10.3054,43000.0
2009-08-10 09:55:00,13.01,13.05,13.01,13.03,88500.0,10.3054,10.3371,10.3054,10.3213,88500.0
2009-08-10 10:00:00,13.03,13.03,12.99,13.0,72500.0,10.3213,10.3213,10.2896,10.2975,72500.0
2009-08-10 10:05:00,13.0,13.0,12.99,13.0,32500.0,10.2975,10.2975,10.2896,10.2975,32500.0
2009-08-10 10:10:00,13.01,13.04,13.01,13.03,83500.0,10.3054,10.3292,10.3054,10.3213,83500.0
2009-08-10 10:15:00,13.03,13.03,13.0,13.01,77000.0,10.3213,10.3213,10.2975,10.3054,77000.0
2009-08-10 10:20:00,13.01,13.03,13.0,13.02,62000.0,10.3054,10.3213,10.2975,10.3133,62000.0
2009-08-10 10:25:00,13.03,13.05,13.03,13.05,31500.0,10.3213,10.3371,10.3213,10.3371,31500.0
2009-08-10 10:30:00,13.05,13.06,13.04,13.05,30000.0,10.3371,10.345,10.3292,10.3371,30000.0
2009-08-10 10:35:00,13.04,13.05,13.03,13.05,81500.0,10.3292,10.3371,10.3213,10.3371,81500.0
2009-08-10 10:40:00,13.05,13.06,13.04,13.06,28000.0,10.3371,10.345,10.3292,10.345,28000.0
2009-08-10 10:45:00,13.06,13.06,13.05,13.05,50000.0,10.345,10.345,10.3371,10.3371,50000.0
2009-08-10 10:50:00,13.05,13.07,13.05,13.06,45000.0,10.3371,10.353,10.3371,10.345,45000.0
2009-08-10 10:55:00,13.06,13.07,13.05,13.07,12500.0,10.345,10.353,10.3371,10.353,12500.0
2009-08-10 11:00:00,13.07,13.08,13.06,13.08,25000.0,10.353,10.3609,10.345,10.3609,25000.0
2009-08-10 11:05:00,13.08,13.08,13.06,13.06,24500.0,10.3609,10.3609,10.345,10.345,24500.0
2009-08-10 11:10:00,13.07,13.08,13.06,13.06,23000.0,10.353,10.3609,10.345,10.345,23000.0
2009-08-10 11:15:00,13.06,13.07,13.06,13.06,36000.0,10.345,10.353,10.345,10.345,36000.0
2009-08-10 11:20:00,13.07,13.07,13.05,13.06,28000.0,10.353,10.353,10.3371,10.345,28000.0
2009-08-10 11:25:00,13.06,13.06,13.04,13.05,45000.0,10.345,10.345,10.3292,10.3371,45000.0
2009-08-10 11:30:00,13.05,13.05,13.04,13.04,26000.0,10.3371,10.3371,10.3292,10.3292,26000.0
2009-08-10 11:35:00,13.04,13.05,13.04,13.05,22000.0,10.3292,10.3371,10.3292,10.3371,22000.0
2009-08-10 11:40:00,13.05,13.05,13.04,13.05,28000.0,10.3371,10.3371,10.3292,10.3371,28000.0
2009-08-10 11:45:00,13.05,13.05,13.04,13.04,7500.0,10.3371,10.3371,10.3292,10.3292,7500.0
2009-08-10 11:50:00,13.04,13.05,13.03,13.03,29000.0,10.3292,10.3371,10.3213,10.3213,29000.0
2009-08-10 11:55:00,13.03,13.03,13.02,13.03,26500.0,10.3213,10.3213,10.3133,10.3213,26500.0
2009-08-10 12:00:00,13.03,13.04,13.03,13.04,12000.0,10.3213,10.3292,10.3213,10.3292,12000.0
2009-08-10 12:05:00,13.04,13.05,13.04,13.04,32500.0,10.3292,10.3371,10.3292,10.3292,32500.0
2009-08-10 12:10:00,13.04,13.04,13.03,13.03,13500.0,10.3292,10.3292,10.3213,10.3213,13500.0
2009-08-10 12:15:00,13.03,13.04,13.03,13.03,20500.0,10.3213,10.3292,10.3213,10.3213,20500.0
2009-08-10 12:20:00,13.03,13.03,13.03,13.03,10000.0,10.3213,10.3213,10.3213,10.3213,10000.0
2009-08-10 12:25:00,13.03,13.03,13.0,13.01,82000.0,10.3213,10.3213,10.2975,10.3054,82000.0
2009-08-10 12:30:00,13.0,13.0,13.0,13.0,27000.0,10.2975,10.2975,10.2975,10.2975,27000.0
2009-08-10 12:35:00,13.0,13.0,13.0,13.0,21000.0,10.2975,10.2975,10.2975,10.2975,21000.0
2009-08-10 12:40:00,13.0,13.01,12.99,12.99,39000.0,10.2975,10.3054,10.2896,10.2896,39000.0
2009-08-10 12:45:00,12.99,12.99,12.98,12.99,10500.0,10.2896,10.2896,10.2817,10.2896,10500.0
2009-08-10 12:50:00,12.99,13.0,12.99,12.99,37000.0,10.2896,10.2975,10.2896,10.2896,37000.0
2009-08-10 12:55:00,12.99,12.99,12.99,12.99,31000.0,10.2896,10.2896,10.2896,10.2896,31000.0
2009-08-10 13:00:00,12.99,12.99,12.97,12.97,24500.0,10.2896,10.2896,10.2737,10.2737,24500.0
2009-08-10 13:05:00,12.97,12.98,12.95,12.95,50500.0,10.2737,10.2817,10.2579,10.2579,50500.0
2009-08-10 13:10:00,12.95,12.96,12.95,12.96,22000.0,10.2579,10.2658,10.2579,10.2658,22000.0
2009-08-10 13:15:00,12.96,12.96,12.94,12.95,27000.0,10.2658,10.2658,10.25,10.2579,27000.0
2009-08-10 13:20:00,12.95,12.96,12.94,12.95,131500.0,10.2579,10.2658,10.25,10.2579,131500.0
2009-08-10 13:25:00,12.95,12.95,12.93,12.95,64500.0,10.2579,10.2579,10.2421,10.2579,64500.0
2009-08-10 13:30:00,12.94,12.98,12.94,12.98,23500.0,10.25,10.2817,10.25,10.2817,23500.0
2009-08-10 13:35:00,12.97,12.97,12.96,12.97,27000.0,10.2737,10.2737,10.2658,10.2737,27000.0
2009-08-10 13:40:00,12.97,12.98,12.96,12.98,27500.0,10.2737,10.2817,10.2658,10.2817,27500.0
2009-08-10 13:45:00,12.98,12.99,12.97,12.97,29500.0,10.2817,10.2896,10.2737,10.2737,29500.0
2009-08-10 13:50:00,12.97,12.98,12.97,12.97,42500.0,10.2737,10.2817,10.2737,10.2737,42500.0
2009-08-10 13:55:00,12.97,12.97,12.97,12.97,18500.0,10.2737,10.2737,10.2737,10.2737,18500.0
2009-08-10 14:00:00,12.97,12.97,12.95,12.95,27500.0,10.2737,10.2737,10.2579,10.2579,27500.0
2009-08-10 14:05:00,12.95,12.96,12.95,12.96,24500.0,10.2579,10.2658,10.2579,10.2658,24500.0
2009-08-10 14:10:00,12.96,12.96,12.94,12.94,49000.0,10.2658,10.2658,10.25,10.25,49000.0
2009-08-10 14:15:00,12.93,12.93,12.91,12.91,101000.0,10.2421,10.2421,10.2262,10.2262,101000.0
2009-08-10 14:20:00,12.91,12.93,12.91,12.93,33000.0,10.2262,10.2421,10.2262,10.2421,33000.0
2009-08-10 14:25:00,12.93,12.94,12.93,12.94,39000.0,10.2421,10.25,10.2421,10.25,39000.0
2009-08-10 14:30:00,12.94,12.95,12.94,12.95,20500.0,10.25,10.2579,10.25,10.2579,20500.0
2009-08-10 14:35:00,12.95,12.95,12.95,12.95,13000.0,10.2579,10.2579,10.2579,10.2579,13000.0
2009-08-10 14:40:00,12.96,12.97,12.95,12.96,59500.0,10.2658,10.2737,10.2579,10.2658,59500.0
2009-08-10 14:45:00,12.95,12.95,12.94,12.94,91500.0,10.2579,10.2579,10.25,10.25,91500.0
2009-08-10 14:50:00,12.94,12.94,12.93,12.93,22500.0,10.25,10.25,10.2421,10.2421,22500.0
2009-08-10 14:55:00,12.93,12.96,12.93,12.96,33000.0,10.2421,10.2658,10.2421,10.2658,33000.0
2009-08-10 15:00:00,12.96,12.99,12.96,12.98,20000.0,10.2658,10.2896,10.2658,10.2817,20000.0
2009-08-10 15:05:00,12.98,12.99,12.97,12.98,40500.0,10.2817,10.2896,10.2737,10.2817,40500.0
2009-08-10 15:10:00,12.98,12.98,12.97,12.98,17500.0,10.2817,10.2817,10.2737,10.2817,17500.0
2009-08-10 15:15:00,12.98,12.99,12.98,12.98,37500.0,10.2817,10.2896,10.2817,10.2817,37500.0
2009-08-10 15:20:00,12.98,12.99,12.97,12.99,44000.0,10.2817,10.2896,10.2737,10.2896,44000.0
2009-08-10 15:25:00,13.0,13.0,12.99,12.99,43500.0,10.2975,10.2975,10.2896,10.2896,43500.0
2009-08-10 15:30:00,12.99,12.99,12.98,12.98,6500.0,10.2896,10.2896,10.2817,10.2817,6500.0
2009-08-10 15:35:00,12.98,12.99,12.98,12.99,46000.0,10.2817,10.2896,10.2817,10.2896,46000.0
2009-08-10 15:40:00,12.99,12.99,12.98,12.99,93000.0,10.2896,10.2896,10.2817,10.2896,93000.0
2009-08-10 15:45:00,13.0,13.01,12.99,13.01,40500.0,10.2975,10.3054,10.2896,10.3054,40500.0
2009-08-10 15:50:00,13.01,13.01,12.99,13.0,35000.0,10.3054,10.3054,10.2896,10.2975,35000.0
2009-08-10 15:55:00,13.0,13.01,13.0,13.01,103000.0,10.2975,10.3054,10.2975,10.3054,103000.0
2009-08-11 09:30:00,12.96,12.97,12.93,12.95,132500.0,10.2658,10.2737,10.2421,10.2579,132500.0
2009-08-11 09:35:00,12.97,12.97,12.93,12.95,46000.0,10.2737,10.2737,10.2421,10.2579,46000.0
2009-08-11 09:40:00,12.94,12.94,12.9,12.91,90000.0,10.25,10.25,10.2183,10.2262,90000.0
2009-08-11 09:45:00,12.91,12.91,12.85,12.86,97000.0,10.2262,10.2262,10.1787,10.1866,97000.0
2009-08-11 09:50:00,12.86,12.87,12.85,12.86,81000.0,10.1866,10.1945,10.1787,10.1866,81000.0
2009-08-11 09:55:00,12.87,12.89,12.86,12.88,50000.0,10.1945,10.2104,10.1866,10.2024,50000.0
2009-08-11 10:00:00,12.88,12.88,12.82,12.83,104500.0,10.2024,10.2024,10.1549,10.1628,104500.0
2009-08-11 10:05:00,12.84,12.85,12.82,12.83,80500.0,10.1708,10.1787,10.1549,10.1628,80500.0
2009-08-11 10:10:00,12.84,12.86,12.84,12.86,56000.0,10.1708,10.1866,10.1708,10.1866,56000.0
2009-08-11 10:15:00,12.86,12.87,12.85,12.86,37000.0,10.1866,10.1945,10.1787,10.1866,37000.0
2009-08-11 10:20:00,12.85,12.86,12.84,12.84,64000.0,10.1787,10.1866,10.1708,10.1708,64000.0
2009-08-11 10:25:00,12.84,12.84,12.81,12.82,44000.0,10.1708,10.1708,10.147,10.1549,44000.0
2009-08-11 10:30:00,12.81,12.83,12.81,12.83,50500.0,10.147,10.1628,10.147,10.1628,50500.0
2009-08-11 10:35:00,12.83,12.83,12.79,12.81,64000.0,10.1628,10.1628,10.1312,10.147,64000.0
2009-08-11 10:40:00,12.81,12.82,12.81,12.81,62000.0,10.147,10.1549,10.147,10.147,62000.0
2009-08-11 10:45:00,12.81,12.81,12.8,12.8,31000.0,10.147,10.147,10.1391,10.1391,31000.0
2009-08-11 10:50:00,12.81,12.82,12.81,12.82,65000.0,10.147,10.1549,10.147,10.1549,65000.0
2009-08-11 10:55:00,12.81,12.83,12.81,12.83,153000.0,10.147,10.1628,10.147,10.1628,153000.0
2009-08-11 11:00:00,12.82,12.83,12.81,12.81,66000.0,10.1549,10.1628,10.147,10.147,66000.0
2009-08-11 11:05:00,12.81,12.82,12.81,12.81,25000.0,10.147,10.1549,10.147,10.147,25000.0
2009-08-11 11:10:00,12.81,12.82,12.79,12.79,34500.0,10.147,10.1549,10.1312,10.1312,34500.0
2009-08-11 11:15:00,12.79,12.8,12.78,12.79,65500.0,10.1312,10.1391,10.1232,10.1312,65500.0
2009-08-11 11:20:00,12.79,12.8,12.79,12.79,35500.0,10.1312,10.1391,10.1312,10.1312,35500.0
2009-08-11 11:25:00,12.79,12.81,12.78,12.81,68000.0,10.1312,10.147,10.1232,10.147,68000.0
2009-08-11 11:30:00,12.81,12.81,12.79,12.8,24500.0,10.147,10.147,10.1312,10.1391,24500.0
2009-08-11 11:35:00,12.8,12.8,12.79,12.79,54500.0,10.1391,10.1391,10.1312,10.1312,54500.0
2009-08-11 11:40:00,12.79,12.81,12.79,12.81,31000.0,10.1312,10.147,10.1312,10.147,31000.0
2009-08-11 11:45:00,12.81,12.81,12.8,12.81,15500.0,10.147,10.147,10.1391,10.147,15500.0
2009-08-11 11:50:00,12.81,12.81,12.8,12.8,11500.0,10.147,10.147,10.1391,10.1391,11500.0
2009-08-11 11:55:00,12.8,12.83,12.8,12.82,30000.0,10.1391,10.1628,10.1391,10.1549,30000.0
2009-08-11 12:00:00,12.82,12.82,12.81,12.81,9500.0,10.1549,10.1549,10.147,10.147,9500.0
2009-08-11 12:05:00,12.82,12.82,12.81,12.81,10500.0,10.1549,10.1549,10.147,10.147,10500.0
2009-08-11 12:10:00,12.81,12.82,12.81,12.82,11000.0,10.147,10.1549,10.147,10.1549,11000.0
2009-08-11 12:15:00,12.82,12.84,12.82,12.84,23000.0,10.1549,10.1708,10.1549,10.1708,23000.0
2009-08-11 12:20:00,12.84,12.84,12.82,12.82,8000.0,10.1708,10.1708,10.1549,10.1549,8000.0
2009-08-11 12:25:00,12.82,12.82,12.82,12.82,29000.0,10.1549,10.1549,10.1549,10.1549,29000.0
2009-08-11 12:30:00,12.83,12.83,12.83,12.83,12000.0,10.1628,10.1628,10.1628,10.1628,12000.0
2009-08-11 12:35:00,12.83,12.83,12.83,12.83,12500.0,10.1628,10.1628,10.1628,10.1628,12500.0
2009-08-11 12:40:00,12.83,12.83,12.82,12.82,48000.0,10.1628,10.1628,10.1549,10.1549,48000.0
2009-08-11 12:45:00,12.82,12.82,12.8,12.8,34000.0,10.1549,10.1549,10.1391,10.1391,34000.0
2009-08-11 12:50:00,12.8,12.8,12.78,12.79,23500.0,10.1391,10.1391,10.1232,10.1312,23500.0
2009-08-11 12:55:00,12.8,12.8,12.79,12.79,17000.0,10.1391,10.1391,10.1312,10.1312,17000.0
2009-08-11 13:00:00,12.79,12.81,12.79,12.8,47000.0,10.1312,10.147,10.1312,10.1391,47000.0
2009-08-11 13:05:00,12.8,12.81,12.8,12.8,41000.0,10.1391,10.147,10.1391,10.1391,41000.0
2009-08-11 13:10:00,12.8,12.8,12.79,12.79,48000.0,10.1391,10.1391,10.1312,10.1312,48000.0
2009-08-11 13:15:00,12.79,12.81,12.79,12.81,32500.0,10.1312,10.147,10.1312,10.147,32500.0
2009-08-11 13:20:00,12.81,12.82,12.81,12.81,17500.0,10.147,10.1549,10.147,10.147,17500.0
2009-08-11 13:25:00,12.81,12.81,12.79,12.79,51000.0,10.147,10.147,10.1312,10.1312,51000.0
2009-08-11 13:30:00,12.79,12.81,12.79,12.81,27500.0,10.1312,10.147,10.1312,10.147,27500.0
2009-08-11 13:35:00,12.82,12.82,12.8,12.8,48500.0,10.1549,10.1549,10.1391,10.1391,48500.0
2009-08-11 13:40:00,12.81,12.81,12.81,12.81,8000.0,10.147,10.147,10.147,10.147,8000.0
2009-08-11 13:45:00,12.82,12.82,12.82,12.82,10500.0,10.1549,10.1549,10.1549,10.1549,10500.0
2009-08-11 13:50:00,12.83,12.84,12.83,12.84,17500.0,10.1628,10.1708,10.1628,10.1708,17500.0
2009-08-11 13:55:00,12.84,12.84,12.83,12.83,16500.0,10.1708,10.1708,10.1628,10.1628,16500.0
2009-08-11 14:00:00,12.83,12.84,12.83,12.84,31500.0,10.1628,10.1708,10.1628,10.1708,31500.0
2009-08-11 14:05:00,12.83,12.87,12.83,12.86,59500.0,10.1628,10.1945,10.1628,10.1866,59500.0
2009-08-11 14:10:00,12.86,12.87,12.86,12.86,155500.0,10.1866,10.1945,10.1866,10.1866,155500.0
2009-08-11 14:15:00,12.86,12.86,12.85,12.85,76000.0,10.1866,10.1866,10.1787,10.1787,76000.0
2009-08-11 14:20:00,12.85,12.86,12.85,12.85,19000.0,10.1787,10.1866,10.1787,10.1787,19000.0
2009-08-11 14:25:00,12.85,12.86,12.84,12.84,79500.0,10.1787,10.1866,10.1708,10.1708,79500.0
2009-08-11 14:30:00,12.84,12.85,12.84,12.85,33000.0,10.1708,10.1787,10.1708,10.1787,33000.0
2009-08-11 14:35:00,12.85,12.85,12.84,12.84,29000.0,10.1787,10.1787,10.1708,10.1708,29000.0
2009-08-11 14:40:00,12.85,12.85,12.84,12.84,16500.0,10.1787,10.1787,10.1708,10.1708,16500.0
2009-08-11 14:45:00,12.85,12.85,12.83,12.83,47000.0,10.1787,10.1787,10.1628,10.1628,47000.0
2009-08-11 14:50:00,12.84,12.85,12.83,12.85,92500.0,10.1708,10.1787,10.1628,10.1787,92500.0
2009-08-11 14:55:00,12.85,12.86,12.84,12.86,41000.0,10.1787,10.1866,10.1708,10.1866,41000.0
2009-08-11 15:00:00,12.86,12.87,12.86,12.87,69500.0,10.1866,10.1945,10.1866,10.1945,69500.0
2009-08-11 15:05:00,12.87,12.89,12.87,12.87,38500.0,10.1945,10.2104,10.1945,10.1945,38500.0
2009-08-11 15:10:00,12.87,12.87,12.86,12.86,43500.0,10.1945,10.1945,10.1866,10.1866,43500.0
2009-08-11 15:15:00,12.86,12.87,12.86,12.87,33000.0,10.1866,10.1945,10.1866,10.1945,33000.0
2009-08-11 15:20:00,12.87,12.87,12.86,12.86,68000.0,10.1945,10.1945,10.1866,10.1866,68000.0
2009-08-11 15:25:00,12.87,12.88,12.87,12.87,62500.0,10.1945,10.2024,10.1945,10.1945,62500.0
2009-08-11 15:30:00,12.87,12.87,12.86,12.86,44500.0,10.1945,10.1945,10.1866,10.1866,44500.0
2009-08-11 15:35:00,12.86,12.87,12.86,12.86,47500.0,10.1866,10.1945,10.1866,10.1866,47500.0
2009-08-11 15:40:00,12.86,12.89,12.86,12.88,84000.0,10.1866,10.2104,10.1866,10.2024,84000.0
2009-08-11 15:45:00,12.88,12.88,12.86,12.87,35500.0,10.2024,10.2024,10.1866,10.1945,35500.0
2009-08-11 15:50:00,12.87,12.87,12.84,12.84,62000.0,10.1945,10.1945,10.1708,10.1708,62000.0
2009-08-11 15:55:00,12.85,12.85,12.82,12.83,79000.0,10.1787,10.1787,10.1549,10.1628,79000.0
2009-08-12 09:30:00,12.83,12.88,12.83,12.88,57000.0,10.1628,10.2024,10.1628,10.2024,57000.0
2009-08-12 09:35:00,12.89,12.92,12.89,12.9,48000.0,10.2104,10.2341,10.2104,10.2183,48000.0
2009-08-12 09:40:00,12.9,12.93,12.9,12.93,66500.0,10.2183,10.2421,10.2183,10.2421,66500.0
2009-08-12 09:45:00,12.93,12.96,12.93,12.95,77500.0,10.2421,10.2658,10.2421,10.2579,77500.0
2009-08-12 09:50:00,12.95,13.0,12.95,12.98,90000.0,10.2579,10.2975,10.2579,10.2817,90000.0
2009-08-12 09:55:00,12.98,12.98,12.97,12.97,18500.0,10.2817,10.2817,10.2737,10.2737,18500.0
2009-08-12 10:00:00,12.98,13.01,12.98,12.99,86500.0,10.2817,10.3054,10.2817,10.2896,86500.0
2009-08-12 10:05:00,12.99,13.0,12.98,12.99,53000.0,10.2896,10.2975,10.2817,10.2896,53000.0
2009-08-12 10:10:00,13.0,13.0,12.99,12.99,24500.0,10.2975,10.2975,10.2896,10.2896,24500.0
2009-08-12 10:15:00,12.99,13.01,12.98,12.99,47500.0,10.2896,10.3054,10.2817,10.2896,47500.0
2009-08-12 10:20:00,13.0,13.02,12.99,13.02,55000.0,10.2975,10.3133,10.2896,10.3133,55000.0
2009-08-12 10:25:00,13.02,13.02,13.01,13.02,66500.0,10.3133,10.3133,10.3054,10.3133,66500.0
2009-08-12 10:30:00,13.02,13.02,12.99,13.01,46500.0,10.3133,10.3133,10.2896,10.3054,46500.0
2009-08-12 10:35:00,13.0,13.0,12.99,12.99,39000.0,10.2975,10.2975,10.2896,10.2896,39000.0
2009-08-12 10:40:00,12.99,13.01,12.99,13.0,52000.0,10.2896,10.3054,10.2896,10.2975,52000.0
2009-08-12 10:45:00,13.0,13.03,13.0,13.03,15500.0,10.2975,10.3213,10.2975,10.3213,15500.0
2009-08-12 10:50:00,13.03,13.04,13.02,13.03,32500.0,10.3213,10.3292,10.3133,10.3213,32500.0
2009-08-12 10:55:00,13.03,13.03,13.02,13.03,33000.0,10.3213,10.3213,10.3133,10.3213,33000.0
2009-08-12 11:00:00,13.03,13.04,13.02,13.02,12000.0,10.3213,10.3292,10.3133,10.3133,12000.0
2009-08-12 11:05:00,13.02,13.02,13.01,13.02,33500.0,10.3133,10.3133,10.3054,10.3133,33500.0
2009-08-12 11:10:00,13.02,13.03,13.02,13.02,30500.0,10.3133,10.3213,10.3133,10.3133,30500.0
2009-08-12 11:15:00,13.03,13.03,13.02,13.03,17000.0,10.3213,10.3213,10.3133,10.3213,17000.0
2009-08-12 11:20:00,13.03,13.03,13.03,13.03,11000.0,10.3213,10.3213,10.3213,10.3213,11000.0
2009-08-12 11:25:00,13.03,13.03,13.03,13.03,21500.0,10.3213,10.3213,10.3213,10.3213,21500.0
2009-08-12 11:30:00,13.03,13.03,13.02,13.03,6500.0,10.3213,10.3213,10.3133,10.3213,6500.0
2009-08-12 11:35:00,13.03,13.03,13.03,13.03,38500.0,10.3213,10.3213,10.3213,10.3213,38500.0
2009-08-12 11:40:00,13.03,13.04,13.03,13.03,92500.0,10.3213,10.3292,10.3213,10.3213,92500.0
2009-08-12 11:45:00,13.03,13.04,13.03,13.04,48000.0,10.3213,10.3292,10.3213,10.3292,48000.0
2009-08-12 11:50:00,13.04,13.04,13.03,13.03,25000.0,10.3292,10.3292,10.3213,10.3213,25000.0
2009-08-12 11:55:00,13.03,13.04,13.03,13.03,24000.0,10.3213,10.3292,10.3213,10.3213,24000.0
2009-08-12 12:00:00,13.04,13.04,13.03,13.03,18500.0,10.3292,10.3292,10.3213,10.3213,18500.0
2009-08-12 12:05:00,13.03,13.04,13.03,13.04,9500.0,10.3213,10.3292,10.3213,10.3292,9500.0
2009-08-12 12:10:00,13.04,13.04,13.03,13.04,35500.0,10.3292,10.3292,10.3213,10.3292,35500.0
2009-08-12 12:15:00,13.04,13.04,13.03,13.03,45000.0,10.3292,10.3292,10.3213,10.3213,45000.0
2009-08-12 12:20:00,13.03,13.03,13.01,13.02,35000.0,10.3213,10.3213,10.3054,10.3133,35000.0
2009-08-12 12:25:00,13.02,13.03,13.02,13.02,24000.0,10.3133,10.3213,10.3133,10.3133,24000.0
2009-08-12 12:30:00,13.03,13.03,13.01,13.01,18500.0,10.3213,10.3213,10.3054,10.3054,18500.0
2009-08-12 12:35:00,13.01,13.03,13.01,13.03,16500.0,10.3054,10.3213,10.3054,10.3213,16500.0
2009-08-12 12:40:00,13.03,13.03,13.02,13.02,11000.0,10.3213,10.3213,10.3133,10.3133,11000.0
2009-08-12 12:45:00,13.01,13.02,13.01,13.02,15500.0,10.3054,10.3133,10.3054,10.3133,15500.0
2009-08-12 12:50:00,13.02,13.04,13.01,13.03,53500.0,10.3133,10.3292,10.3054,10.3213,53500.0
2009-08-12 12:55:00,13.03,13.04,13.03,13.03,27500.0,10.3213,10.3292,10.3213,10.3213,27500.0
2009-08-12 13:00:00,13.03,13.03,13.02,13.03,49500.0,10.3213,10.3213,10.3133,10.3213,49500.0
2009-08-12 13:05:00,13.03,13.04,13.03,13.03,32500.0,10.3213,10.3292,10.3213,10.3213,32500.0
2009-08-12 13:10:00,13.04,13.05,13.04,13.04,23500.0,10.3292,10.3371,10.3292,10.3292,23500.0
2009-08-12 13:15:00,13.04,13.04,13.03,13.04,24000.0,10.3292,10.3292,10.3213,10.3292,24000.0
2009-08-12 13:20:00,13.04,13.05,13.04,13.05,24500.0,10.3292,10.3371,10.3292,10.3371,24500.0
2009-08-12 13:25:00,13.05,13.06,13.05,13.05,31000.0,10.3371,10.345,10.3371,10.3371,31000.0
2009-08-12 13:30:00,13.05,13.05,13.04,13.04,7500.0,10.3371,10.3371,10.3292,10.3292,7500.0
2009-08-12 13:35:00,13.04,13.04,13.04,13.04,9500.0,10.3292,10.3292,10.3292,10.3292,9500.0
2009-08-12 13:40:00,13.04,13.05,13.03,13.03,37500.0,10.3292,10.3371,10.3213,10.3213,37500.0
2009-08-12 13:45:00,13.03,13.04,13.03,13.03,33000.0,10.3213,10.3292,10.3213,10.3213,33000.0
2009-08-12 13:50:00,13.04,13.04,13.03,13.04,165000.0,10.3292,10.3292,10.3213,10.3292,165000.0
2009-08-12 13:55:00,13.03,13.03,13.02,13.03,74000.0,10.3213,10.3213,10.3133,10.3213,74000.0
2009-08-12 14:00:00,13.03,13.03,13.03,13.03,21500.0,10.3213,10.3213,10.3213,10.3213,21500.0
2009-08-12 14:05:00,13.03,13.04,13.03,13.03,37000.0,10.3213,10.3292,10.3213,10.3213,37000.0
2009-08-12 14:10:00,13.03,13.04,13.03,13.04,9000.0,10.3213,10.3292,10.3213,10.3292,9000.0
2009-08-12 14:15:00,13.04,13.06,13.0,13.0,172500.0,10.3292,10.345,10.2975,10.2975,172500.0
2009-08-12 14:20:00,13.0,13.04,13.0,13.02,47000.0,10.2975,10.3292,10.2975,10.3133,47000.0
2009-08-12 14:25:00,13.03,13.04,12.99,12.99,47500.0,10.3213,10.3292,10.2896,10.2896,47500.0
2009-08-12 14:30:00,12.98,13.0,12.97,13.0,94500.0,10.2817,10.2975,10.2737,10.2975,94500.0
2009-08-12 14:35:00,12.99,13.0,12.97,12.98,410000.0,10.2896,10.2975,10.2737,10.2817,410000.0
2009-08-12 14:40:00,12.97,12.98,12.96,12.97,77000.0,10.2737,10.2817,10.2658,10.2737,77000.0
2009-08-12 14:45:00,12.97,13.0,12.97,12.99,35000.0,10.2737,10.2975,10.2737,10.2896,35000.0
2009-08-12 14:50:00,12.99,13.05,12.99,13.05,91500.0,10.2896,10.3371,10.2896,10.3371,91500.0
2009-08-12 14:55:00,13.06,13.08,13.05,13.08,102000.0,10.345,10.3609,10.3371,10.3609,102000.0
2009-08-12 15:00:00,13.08,13.1,13.07,13.07,112500.0,10.3609,10.3767,10.353,10.353,112500.0
2009-08-12 15:05:00,13.07,13.08,13.06,13.07,41500.0,10.353,10.3609,10.345,10.353,41500.0
2009-08-12 15:10:00,13.07,13.07,13.06,13.07,89000.0,10.353,10.353,10.345,10.353,89000.0
2009-08-12 15:15:00,13.07,13.08,13.07,13.08,58000.0,10.353,10.3609,10.353,10.3609,58000.0
2009-08-12 15:20:00,13.08,13.08,13.05,13.07,114500.0,10.3609,10.3609,10.3371,10.353,114500.0
2009-08-12 15:25:00,13.08,13.08,13.07,13.08,126000.0,10.3609,10.3609,10.353,10.3609,126000.0
2009-08-12 15:30:00,13.08,13.09,13.07,13.09,106500.0,10.3609,10.3688,10.353,10.3688,106500.0
2009-08-12 15:35:00,13.09,13.1,13.08,13.09,58500.0,10.3688,10.3767,10.3609,10.3688,58500.0
2009-08-12 15:40:00,13.09,13.09,13.05,13.06,92000.0,10.3688,10.3688,10.3371,10.345,92000.0
2009-08-12 15:45:00,13.06,13.06,13.03,13.05,67500.0,10.345,10.345,10.3213,10.3371,67500.0
2009-08-12 15:50:00,13.04,13.05,12.98,12.99,84500.0,10.3292,10.3371,10.2817,10.2896,84500.0
2009-08-12 15:55:00,12.99,13.01,12.99,12.99,279000.0,10.2896,10.3054,10.2896,10.2896,279000.0
2009-08-13 09:30:00,13.07,13.07,13.03,13.05,215500.0,10.353,10.353,10.3213,10.3371,215500.0
2009-08-13 09:35:00,13.04,13.06,13.0,13.04,143000.0,10.3292,10.345,10.2975,10.3292,143000.0
2009-08-13 09:40:00,13.04,13.05,13.0,13.01,126000.0,10.3292,10.3371,10.2975,10.3054,126000.0
2009-08-13 09:45:00,13.01,13.02,12.99,13.0,66500.0,10.3054,10.3133,10.2896,10.2975,66500.0
2009-08-13 09:50:00,12.99,12.99,12.9,12.91,68500.0,10.2896,10.2896,10.2183,10.2262,68500.0
2009-08-13 09:55:00,12.91,12.93,12.9,12.91,62500.0,10.2262,10.2421,10.2183,10.2262,62500.0
2009-08-13 10:00:00,12.91,12.96,12.91,12.96,53500.0,10.2262,10.2658,10.2262,10.2658,53500.0
2009-08-13 10:05:00,12.96,12.98,12.95,12.95,100000.0,10.2658,10.2817,10.2579,10.2579,100000.0
2009-08-13 10:10:00,12.95,12.98,12.95,12.96,79000.0,10.2579,10.2817,10.2579,10.2658,79000.0
2009-08-13 10:15:00,12.94,12.96,12.93,12.95,42500.0,10.25,10.2658,10.2421,10.2579,42500.0
2009-08-13 10:20:00,12.96,12.99,12.96,12.99,114000.0,10.2658,10.2896,10.2658,10.2896,114000.0
2009-08-13 10:25:00,12.98,13.0,12.98,12.98,35500.0,10.2817,10.2975,10.2817,10.2817,35500.0
2009-08-13 10:30:00,12.98,12.99,12.98,12.99,28000.0,10.2817,10.2896,10.2817,10.2896,28000.0
2009-08-13 10:35:00,12.99,13.04,12.98,13.03,53500.0,10.2896,10.3292,10.2817,10.3213,53500.0
2009-08-13 10:40:00,13.03,13.03,13.02,13.03,38000.0,10.3213,10.3213,10.3133,10.3213,38000.0
2009-08-13 10:45:00,13.04,13.04,13.03,13.03,23000.0,10.3292,10.3292,10.3213,10.3213,23000.0
2009-08-13 10:50:00,13.04,13.06,13.03,13.06,29000.0,10.3292,10.345,10.3213,10.345,29000.0
2009-08-13 10:55:00,13.06,13.08,13.06,13.06,32500.0,10.345,10.3609,10.345,10.345,32500.0
2009-08-13 11:00:00,13.06,13.07,13.05,13.07,84500.0,10.345,10.353,10.3371,10.353,84500.0
2009-08-13 11:05:00,13.07,13.07,13.05,13.06,17500.0,10.353,10.353,10.3371,10.345,17500.0
2009-08-13 11:10:00,13.07,13.07,13.04,13.05,18000.0,10.353,10.353,10.3292,10.3371,18000.0
2009-08-13 11:15:00,13.04,13.05,13.03,13.03,45000.0,10.3292,10.3371,10.3213,10.3213,45000.0
2009-08-13 11:20:00,13.03,13.03,13.02,13.03,34000.0,10.3213,10.3213,10.3133,10.3213,34000.0
2009-08-13 11:25:00,13.03,13.04,13.02,13.03,72500.0,10.3213,10.3292,10.3133,10.3213,72500.0
2009-08-13 11:30:00,13.03,13.04,13.01,13.02,29500.0,10.3213,10.3292,10.3054,10.3133,29500.0
2009-08-13 11:35:00,13.02,13.04,13.02,13.04,13000.0,10.3133,10.3292,10.3133,10.3292,13000.0
2009-08-13 11:40:00,13.04,13.04,13.03,13.04,15000.0,10.3292,10.3292,10.3213,10.3292,15000.0
2009-08-13 11:45:00,13.03,13.04,13.03,13.03,8500.0,10.3213,10.3292,10.3213,10.3213,8500.0
2009-08-13 11:50:00,13.03,13.04,13.03,13.03,16500.0,10.3213,10.3292,10.3213,10.3213,16500.0
2009-08-13 11:55:00,13.03,13.04,13.03,13.04,33500.0,10.3213,10.3292,10.3213,10.3292,33500.0
2009-08-13 12:00:00,13.05,13.05,13.04,13.04,31500.0,10.3371,10.3371,10.3292,10.3292,31500.0
2009-08-13 12:05:00,13.04,13.06,13.04,13.05,53500.0,10.3292,10.345,10.3292,10.3371,53500.0
2009-08-13 12:10:00,13.05,13.06,13.05,13.05,9000.0,10.3371,10.345,10.3371,10.3371,9000.0
2009-08-13 12:15:00,13.05,13.06,13.05,13.06,24000.0,10.3371,10.345,10.3371,10.345,24000.0
2009-08-13 12:20:00,13.06,13.06,13.06,13.06,10000.0,10.345,10.345,10.345,10.345,10000.0
2009-08-13 12:25:00,13.06,13.06,13.05,13.05,17500.0,10.345,10.345,10.3371,10.3371,17500.0
2009-08-13 12:30:00,13.05,13.06,13.05,13.06,18000.0,10.3371,10.345,10.3371,10.345,18000.0
2009-08-13 12:35:00,13.06,13.08,13.06,13.08,22000.0,10.345,10.3609,10.345,10.3609,22000.0
2009-08-13 12:40:00,13.07,13.08,13.06,13.06,25000.0,10.353,10.3609,10.345,10.345,25000.0
2009-08-13 12:45:00,13.06,13.07,13.06,13.06,21500.0,10.345,10.353,10.345,10.345,21500.0
2009-08-13 12:50:00,13.06,13.06,13.05,13.06,29500.0,10.345,10.345,10.3371,10.345,29500.0
2009-08-13 12:55:00,13.06,13.06,13.06,13.06,7500.0,10.345,10.345,10.345,10.345,7500.0
2009-08-13 13:00:00,13.06,13.1,13.06,13.1,33500.0,10.345,10.3767,10.345,10.3767,33500.0
2009-08-13 13:05:00,13.09,13.09,13.07,13.08,63000.0,10.3688,10.3688,10.353,10.3609,63000.0
2009-08-13 13:10:00,13.08,13.08,13.04,13.05,26000.0,10.3609,10.3609,10.3292,10.3371,26000.0
2009-08-13 13:15:00,13.05,13.05,13.03,13.04,37500.0,10.3371,10.3371,10.3213,10.3292,37500.0
2009-08-13 13:20:00,13.04,13.05,13.04,13.05,24000.0,10.3292,10.3371,10.3292,10.3371,24000.0
2009-08-13 13:25:00,13.04,13.05,13.03,13.03,54500.0,10.3292,10.3371,10.3213,10.3213,54500.0
2009-08-13 13:30:00,13.04,13.05,13.03,13.04,19500.0,10.3292,10.3371,10.3213,10.3292,19500.0
2009-08-13 13:35:00,13.04,13.05,13.04,13.04,30000.0,10.3292,10.3371,10.3292,10.3292,30000.0
2009-08-13 13:40:00,13.04,13.05,13.04,13.04,24000.0,10.3292,10.3371,10.3292,10.3292,24000.0
2009-08-13 13:45:00,13.04,13.05,13.04,13.05,30500.0,10.3292,10.3371,10.3292,10.3371,30500.0
2009-08-13 13:50:00,13.04,13.04,13.02,13.02,53000.0,10.3292,10.3292,10.3133,10.3133,53000.0
2009-08-13 13:55:00,13.02,13.03,13.01,13.03,42000.0,10.3133,10.3213,10.3054,10.3213,42000.0
2009-08-13 14:00:00,13.02,13.02,13.01,13.01,29500.0,10.3133,10.3133,10.3054,10.3054,29500.0
2009-08-13 14:05:00,13.0,13.01,13.0,13.01,10000.0,10.2975,10.3054,10.2975,10.3054,10000.0
2009-08-13 14:10:00,13.01,13.01,12.98,13.0,47500.0,10.3054,10.3054,10.2817,10.2975,47500.0
2009-08-13 14:15:00,13.0,13.0,12.98,13.0,147500.0,10.2975,10.2975,10.2817,10.2975,147500.0
2009-08-13 14:20:00,13.0,13.01,13.0,13.0,25000.0,10.2975,10.3054,10.2975,10.2975,25000.0
2009-08-13 14:25:00,13.0,13.01,13.0,13.01,15500.0,10.2975,10.3054,10.2975,10.3054,15500.0
2009-08-13 14:30:00,13.01,13.03,13.01,13.01,23000.0,10.3054,10.3213,10.3054,10.3054,23000.0
2009-08-13 14:35:00,13.01,13.03,13.01,13.03,37500.0,10.3054,10.3213,10.3054,10.3213,37500.0
2009-08-13 14:40:00,13.03,13.04,13.03,13.04,22000.0,10.3213,10.3292,10.3213,10.3292,22000.0
2009-08-13 14:45:00,13.05,13.05,13.03,13.03,82500.0,10.3371,10.3371,10.3213,10.3213,82500.0
2009-08-13 14:50:00,13.03,13.03,13.03,13.03,15500.0,10.3213,10.3213,10.3213,10.3213,15500.0
2009-08-13 14:55:00,13.03,13.04,13.01,13.01,23500.0,10.3213,10.3292,10.3054,10.3054,23500.0
2009-08-13 15:00:00,13.01,13.04,13.01,13.03,35500.0,10.3054,10.3292,10.3054,10.3213,35500.0
2009-08-13 15:05:00,13.04,13.04,13.02,13.04,43000.0,10.3292,10.3292,10.3133,10.3292,43000.0
2009-08-13 15:10:00,13.04,13.07,13.03,13.06,96500.0,10.3292,10.353,10.3213,10.345,96500.0
2009-08-13 15:15:00,13.06,13.07,13.05,13.05,37500.0,10.345,10.353,10.3371,10.3371,37500.0
2009-08-13 15:20:00,13.06,13.07,13.05,13.05,118000.0,10.345,10.353,10.3371,10.3371,118000.0
2009-08-13 15:25:00,13.06,13.06,13.05,13.06,30500.0,10.345,10.345,10.3371,10.345,30500.0
2009-08-13 15:30:00,13.06,13.08,13.06,13.07,32500.0,10.345,10.3609,10.345,10.353,32500.0
2009-08-13 15:35:00,13.07,13.07,13.06,13.07,129000.0,10.353,10.353,10.345,10.353,129000.0
2009-08-13 15:40:00,13.07,13.09,13.07,13.07,135500.0,10.353,10.3688,10.353,10.353,135500.0
2009-08-13 15:45:00,13.08,13.08,13.07,13.07,31000.0,10.3609,10.3609,10.353,10.353,31000.0
2009-08-13 15:50:00,13.07,13.08,13.06,13.08,64000.0,10.353,10.3609,10.345,10.3609,64000.0
2009-08-13 15:55:00,13.08,13.1,13.08,13.1,71500.0,10.3609,10.3767,10.3609,10.3767,71500.0
2009-08-14 09:30:00,13.1,13.1,13.05,13.06,300000.0,10.3767,10.3767,10.3371,10.345,300000.0
2009-08-14 09:35:00,13.06,13.06,13.02,13.03,208000.0,10.345,10.345,10.3133,10.3213,208000.0
2009-08-14 09:40:00,13.02,13.03,13.0,13.0,229000.0,10.3133,10.3213,10.2975,10.2975,229000.0
2009-08-14 09:45:00,12.99,12.99,12.97,12.98,146000.0,10.2896,10.2896,10.2737,10.2817,146000.0
2009-08-14 09:50:00,12.98,12.99,12.98,12.98,57000.0,10.2817,10.2896,10.2817,10.2817,57000.0
2009-08-14 09:55:00,12.97,12.98,12.89,12.9,331000.0,10.2737,10.2817,10.2104,10.2183,331000.0
2009-08-14 10:00:00,12.9,12.9,12.85,12.87,153000.0,10.2183,10.2183,10.1787,10.1945,153000.0
2009-08-14 10:05:00,12.87,12.88,12.85,12.87,82500.0,10.1945,10.2024,10.1787,10.1945,82500.0
2009-08-14 10:10:00,12.87,12.88,12.84,12.85,146500.0,10.1945,10.2024,10.1708,10.1787,146500.0
2009-08-14 10:15:00,12.85,12.85,12.82,12.85,127500.0,10.1787,10.1787,10.1549,10.1787,127500.0
2009-08-14 10:20:00,12.85,12.87,12.84,12.87,62500.0,10.1787,10.1945,10.1708,10.1945,62500.0
2009-08-14 10:25:00,12.87,12.89,12.87,12.87,73000.0,10.1945,10.2104,10.1945,10.1945,73000.0
2009-08-14 10:30:00,12.86,12.88,12.85,12.86,74500.0,10.1866,10.2024,10.1787,10.1866,74500.0
2009-08-14 10:35:00,12.86,12.87,12.85,12.87,110500.0,10.1866,10.1945,10.1787,10.1945,110500.0
2009-08-14 10:40:00,12.87,12.89,12.86,12.88,148500.0,10.1945,10.2104,10.1866,10.2024,148500.0
2009-08-14 10:45:00,12.88,12.88,12.86,12.88,75000.0,10.2024,10.2024,10.1866,10.2024,75000.0
2009-08-14 10:50:00,12.88,12.88,12.84,12.85,73000.0,10.2024,10.2024,10.1708,10.1787,73000.0
2009-08-14 10:55:00,12.85,12.87,12.84,12.87,66000.0,10.1787,10.1945,10.1708,10.1945,66000.0
2009-08-14 11:00:00,12.86,12.88,12.85,12.88,99500.0,10.1866,10.2024,10.1787,10.2024,99500.0
2009-08-14 11:05:00,12.88,12.88,12.84,12.85,69000.0,10.2024,10.2024,10.1708,10.1787,69000.0
2009-08-14 11:10:00,12.85,12.86,12.84,12.86,77500.0,10.1787,10.1866,10.1708,10.1866,77500.0
2009-08-14 11:15:00,12.85,12.87,12.84,12.85,102000.0,10.1787,10.1945,10.1708,10.1787,102000.0
2009-08-14 11:20:00,12.85,12.86,12.85,12.86,116500.0,10.1787,10.1866,10.1787,10.1866,116500.0
2009-08-14 11:25:00,12.86,12.86,12.83,12.83,49500.0,10.1866,10.1866,10.1628,10.1628,49500.0
2009-08-14 11:30:00,12.83,12.83,12.81,12.82,78000.0,10.1628,10.1628,10.147,10.1549,78000.0
2009-08-14 11:35:00,12.83,12.85,12.83,12.84,45500.0,10.1628,10.1787,10.1628,10.1708,45500.0
2009-08-14 11:40:00,12.84,12.86,12.84,12.86,50000.0,10.1708,10.1866,10.1708,10.1866,50000.0
2009-08-14 11:45:00,12.85,12.86,12.85,12.85,19000.0,10.1787,10.1866,10.1787,10.1787,19000.0
2009-08-14 11:50:00,12.84,12.85,12.83,12.83,20000.0,10.1708,10.1787,10.1628,10.1628,20000.0
2009-08-14 11:55:00,12.83,12.85,12.83,12.84,21500.0,10.1628,10.1787,10.1628,10.1708,21500.0
2009-08-14 12:00:00,12.84,12.84,12.83,12.83,16500.0,10.1708,10.1708,10.1628,10.1628,16500.0
2009-08-14 12:05:00,12.83,12.83,12.83,12.83,15000.0,10.1628,10.1628,10.1628,10.1628,15000.0
2009-08-14 12:10:00,12.82,12.83,12.82,12.83,42500.0,10.1549,10.1628,10.1549,10.1628,42500.0
2009-08-14 12:15:00,12.83,12.84,12.82,12.84,66500.0,10.1628,10.1708,10.1549,10.1708,66500.0
2009-08-14 12:20:00,12.83,12.83,12.82,12.82,29000.0,10.1628,10.1628,10.1549,10.1549,29000.0
2009-08-14 12:25:00,12.82,12.82,12.81,12.82,19500.0,10.1549,10.1549,10.147,10.1549,19500.0
2009-08-14 12:30:00,12.81,12.81,12.8,12.81,20500.0,10.147,10.147,10.1391,10.147,20500.0
2009-08-14 12:35:00,12.81,12.82,12.81,12.82,10000.0,10.147,10.1549,10.147,10.1549,10000.0
2009-08-14 12:40:00,12.82,12.82,12.81,12.82,22500.0,10.1549,10.1549,10.147,10.1549,22500.0
2009-08-14 12:45:00,12.82,12.83,12.82,12.83,27000.0,10.1549,10.1628,10.1549,10.1628,27000.0
2009-08-14 12:50:00,12.83,12.83,12.82,12.82,21500.0,10.1628,10.1628,10.1549,10.1549,21500.0
2009-08-14 12:55:00,12.82,12.85,12.82,12.84,40500.0,10.1549,10.1787,10.1549,10.1708,40500.0
2009-08-14 13:00:00,12.84,12.84,12.83,12.83,27000.0,10.1708,10.1708,10.1628,10.1628,27000.0
2009-08-14 13:05:00,12.83,12.83,12.82,12.83,19000.0,10.1628,10.1628,10.1549,10.1628,19000.0
2009-08-14 13:10:00,12.82,12.83,12.82,12.83,26500.0,10.1549,10.1628,10.1549,10.1628,26500.0
2009-08-14 13:15:00,12.83,12.85,12.82,12.84,66500.0,10.1628,10.1787,10.1549,10.1708,66500.0
2009-08-14 13:20:00,12.84,12.84,12.83,12.83,43000.0,10.1708,10.1708,10.1628,10.1628,43000.0
2009-08-14 13:25:00,12.83,12.83,12.83,12.83,19500.0,10.1628,10.1628,10.1628,10.1628,19500.0
2009-08-14 13:30:00,12.83,12.84,12.82,12.82,42500.0,10.1628,10.1708,10.1549,10.1549,42500.0
2009-08-14 13:35:00,12.82,12.83,12.82,12.83,96000.0,10.1549,10.1628,10.1549,10.1628,96000.0
2009-08-14 13:40:00,12.83,12.83,12.82,12.83,46500.0,10.1628,10.1628,10.1549,10.1628,46500.0
2009-08-14 13:45:00,12.83,12.83,12.83,12.83,7500.0,10.1628,10.1628,10.1628,10.1628,7500.0
2009-08-14 13:50:00,12.83,12.83,12.83,12.83,10500.0,10.1628,10.1628,10.1628,10.1628,10500.0
2009-08-14 13:55:00,12.83,12.83,12.82,12.83,12500.0,10.1628,10.1628,10.1549,10.1628,12500.0
2009-08-14 14:00:00,12.84,12.84,12.83,12.83,24500.0,10.1708,10.1708,10.1628,10.1628,24500.0
2009-08-14 14:05:00,12.83,12.83,12.81,12.81,60500.0,10.1628,10.1628,10.147,10.147,60500.0
2009-08-14 14:10:00,12.81,12.83,12.81,12.83,46500.0,10.147,10.1628,10.147,10.1628,46500.0
2009-08-14 14:15:00,12.83,12.83,12.82,12.82,50500.0,10.1628,10.1628,10.1549,10.1549,50500.0
2009-08-14 14:20:00,12.82,12.82,12.81,12.81,41500.0,10.1549,10.1549,10.147,10.147,41500.0
2009-08-14 14:25:00,12.81,12.82,12.81,12.81,27000.0,10.147,10.1549,10.147,10.147,27000.0
2009-08-14 14:30:00,12.81,12.82,12.81,12.82,45000.0,10.147,10.1549,10.147,10.1549,45000.0
2009-08-14 14:35:00,12.82,12.83,12.81,12.82,37500.0,10.1549,10.1628,10.147,10.1549,37500.0
2009-08-14 14:40:00,12.82,12.84,12.82,12.83,52000.0,10.1549,10.1708,10.1549,10.1628,52000.0
2009-08-14 14:45:00,12.84,12.84,12.83,12.83,40500.0,10.1708,10.1708,10.1628,10.1628,40500.0
2009-08-14 14:50:00,12.84,12.84,12.83,12.83,58500.0,10.1708,10.1708,10.1628,10.1628,58500.0
2009-08-14 14:55:00,12.83,12.83,12.82,12.83,46000.0,10.1628,10.1628,10.1549,10.1628,46000.0
2009-08-14 15:00:00,12.83,12.84,12.83,12.84,37500.0,10.1628,10.1708,10.1628,10.1708,37500.0
2009-08-14 15:05:00,12.84,12.85,12.84,12.85,65000.0,10.1708,10.1787,10.1708,10.1787,65000.0
2009-08-14 15:10:00,12.85,12.85,12.83,12.84,95500.0,10.1787,10.1787,10.1628,10.1708,95500.0
2009-08-14 15:15:00,12.83,12.84,12.83,12.84,9500.0,10.1628,10.1708,10.1628,10.1708,9500.0
2009-08-14 15:20:00,12.84,12.84,12.84,12.84,29500.0,10.1708,10.1708,10.1708,10.1708,29500.0
2009-08-14 15:25:00,12.83,12.83,12.82,12.83,73000.0,10.1628,10.1628,10.1549,10.1628,73000.0
2009-08-14 15:30:00,12.83,12.84,12.83,12.84,52500.0,10.1628,10.1708,10.1628,10.1708,52500.0
2009-08-14 15:35:00,12.84,12.88,12.83,12.88,81500.0,10.1708,10.2024,10.1628,10.2024,81500.0
2009-08-14 15:40:00,12.88,12.89,12.86,12.89,65500.0,10.2024,10.2104,10.1866,10.2104,65500.0
2009-08-14 15:45:00,12.89,12.91,12.88,12.89,132500.0,10.2104,10.2262,10.2024,10.2104,132500.0
2009-08-14 15:50:00,12.89,12.91,12.88,12.91,244000.0,10.2104,10.2262,10.2024,10.2262,244000.0
2009-08-14 15:55:00,12.91,12.92,12.9,12.92,164500.0,10.2262,10.2341,10.2183,10.2341,164500.0
2009-08-17 09:30:00,12.71,12.72,12.65,12.68,360000.0,10.0678,10.0757,10.0203,10.044,360000.0
2009-08-17 09:35:00,12.68,12.68,12.61,12.62,132000.0,10.044,10.044,9.9886,9.9965,132000.0
2009-08-17 09:40:00,12.61,12.64,12.59,12.6,97000.0,9.9886,10.0123,9.9727,9.9807,97000.0
2009-08-17 09:45:00,12.59,12.59,12.57,12.57,65000.0,9.9727,9.9727,9.9569,9.9569,65000.0
2009-08-17 09:50:00,12.57,12.58,12.56,12.56,258000.0,9.9569,9.9648,9.949,9.949,258000.0
2009-08-17 09:55:00,12.57,12.61,12.56,12.6,142000.0,9.9569,9.9886,9.949,9.9807,142000.0
2009-08-17 10:00:00,12.59,12.6,12.57,12.6,117500.0,9.9727,9.9807,9.9569,9.9807,117500.0
2009-08-17 10:05:00,12.6,12.62,12.57,12.59,91000.0,9.9807,9.9965,9.9569,9.9727,91000.0
2009-08-17 10:10:00,12.59,12.6,12.57,12.58,96500.0,9.9727,9.9807,9.9569,9.9648,96500.0
2009-08-17 10:15:00,12.58,12.6,12.56,12.59,104000.0,9.9648,9.9807,9.949,9.9727,104000.0
2009-08-17 10:20:00,12.58,12.6,12.57,12.6,122500.0,9.9648,9.9807,9.9569,9.9807,122500.0
2009-08-17 10:25:00,12.6,12.6,12.58,12.6,61500.0,9.9807,9.9807,9.9648,9.9807,61500.0
2009-08-17 10:30:00,12.6,12.61,12.59,12.6,70500.0,9.9807,9.9886,9.9727,9.9807,70500.0
2009-08-17 10:35:00,12.6,12.61,12.58,12.6,78500.0,9.9807,9.9886,9.9648,9.9807,78500.0
2009-08-17 10:40:00,12.6,12.61,12.59,12.59,77500.0,9.9807,9.9886,9.9727,9.9727,77500.0
2009-08-17 10:45:00,12.6,12.6,12.59,12.6,88500.0,9.9807,9.9807,9.9727,9.9807,88500.0
2009-08-17 10:50:00,12.6,12.61,12.6,12.6,22000.0,9.9807,9.9886,9.9807,9.9807,22000.0
2009-08-17 10:55:00,12.6,12.6,12.58,12.59,46000.0,9.9807,9.9807,9.9648,9.9727,46000.0
2009-08-17 11:00:00,12.59,12.59,12.58,12.59,51500.0,9.9727,9.9727,9.9648,9.9727,51500.0
2009-08-17 11:05:00,12.58,12.58,12.57,12.57,38000.0,9.9648,9.9648,9.9569,9.9569,38000.0
2009-08-17 11:10:00,12.58,12.58,12.57,12.58,33500.0,9.9648,9.9648,9.9569,9.9648,33500.0
2009-08-17 11:15:00,12.58,12.58,12.55,12.55,66000.0,9.9648,9.9648,9.9411,9.9411,66000.0
2009-08-17 11:20:00,12.56,12.57,12.56,12.57,76000.0,9.949,9.9569,9.949,9.9569,76000.0
2009-08-17 11:25:00,12.58,12.6,12.58,12.59,52500.0,9.9648,9.9807,9.9648,9.9727,52500.0
2009-08-17 11:30:00,12.59,12.59,12.59,12.59,13000.0,9.9727,9.9727,9.9727,9.9727,13000.0
2009-08-17 11:35:00,12.59,12.59,12.58,12.59,15000.0,9.9727,9.9727,9.9648,9.9727,15000.0
2009-08-17 11:40:00,12.58,12.59,12.58,12.59,21000.0,9.9648,9.9727,9.9648,9.9727,21000.0
2009-08-17 11:45:00,12.6,12.6,12.59,12.59,56500.0,9.9807,9.9807,9.9727,9.9727,56500.0
2009-08-17 11:50:00,12.59,12.59,12.59,12.59,28500.0,9.9727,9.9727,9.9727,9.9727,28500.0
2009-08-17 11:55:00,12.59,12.62,12.59,12.61,59000.0,9.9727,9.9965,9.9727,9.9886,59000.0
2009-08-17 12:00:00,12.61,12.61,12.6,12.6,16000.0,9.9886,9.9886,9.9807,9.9807,16000.0
2009-08-17 12:05:00,12.6,12.6,12.58,12.58,84000.0,9.9807,9.9807,9.9648,9.9648,84000.0
2009-08-17 12:10:00,12.58,12.6,12.58,12.59,77500.0,9.9648,9.9807,9.9648,9.9727,77500.0
2009-08-17 12:15:00,12.59,12.6,12.59,12.6,54500.0,9.9727,9.9807,9.9727,9.9807,54500.0
2009-08-17 12:20:00,12.6,12.6,12.6,12.6,11500.0,9.9807,9.9807,9.9807,9.9807,11500.0
2009-08-17 12:25:00,12.6,12.61,12.6,12.61,31000.0,9.9807,9.9886,9.9807,9.9886,31000.0
2009-08-17 12:30:00,12.61,12.61,12.6,12.61,9000.0,9.9886,9.9886,9.9807,9.9886,9000.0
2009-08-17 12:35:00,12.61,12.61,12.6,12.6,21500.0,9.9886,9.9886,9.9807,9.9807,21500.0
2009-08-17 12:40:00,12.59,12.6,12.59,12.59,105500.0,9.9727,9.9807,9.9727,9.9727,105500.0
2009-08-17 12:45:00,12.59,12.6,12.59,12.59,21000.0,9.9727,9.9807,9.9727,9.9727,21000.0
2009-08-17 12:50:00,12.59,12.6,12.59,12.6,30000.0,9.9727,9.9807,9.9727,9.9807,30000.0
2009-08-17 12:55:00,12.6,12.6,12.59,12.6,28000.0,9.9807,9.9807,9.9727,9.9807,28000.0
2009-08-17 13:00:00,12.59,12.59,12.57,12.58,21000.0,9.9727,9.9727,9.9569,9.9648,21000.0
2009-08-17 13:05:00,12.58,12.58,12.57,12.58,13500.0,9.9648,9.9648,9.9569,9.9648,13500.0
2009-08-17 13:10:00,12.58,12.59,12.58,12.59,20000.0,9.9648,9.9727,9.9648,9.9727,20000.0
2009-08-17 13:15:00,12.59,12.6,12.58,12.6,63000.0,9.9727,9.9807,9.9648,9.9807,63000.0
2009-08-17 13:20:00,12.6,12.6,12.58,12.58,26500.0,9.9807,9.9807,9.9648,9.9648,26500.0
2009-08-17 13:25:00,12.58,12.59,12.58,12.59,9500.0,9.9648,9.9727,9.9648,9.9727,9500.0
2009-08-17 13:30:00,12.59,12.59,12.58,12.59,45000.0,9.9727,9.9727,9.9648,9.9727,45000.0
2009-08-17 13:35:00,12.58,12.59,12.58,12.58,5500.0,9.9648,9.9727,9.9648,9.9648,5500.0
2009-08-17 13:40:00,12.58,12.58,12.57,12.58,19500.0,9.9648,9.9648,9.9569,9.9648,19500.0
2009-08-17 13:45:00,12.58,12.59,12.58,12.58,26000.0,9.9648,9.9727,9.9648,9.9648,26000.0
2009-08-17 13:50:00,12.59,12.59,12.58,12.58,80500.0,9.9727,9.9727,9.9648,9.9648,80500.0
2009-08-17 13:55:00,12.58,12.6,12.58,12.6,80000.0,9.9648,9.9807,9.9648,9.9807,80000.0
2009-08-17 14:00:00,12.6,12.6,12.59,12.59,26500.0,9.9807,9.9807,9.9727,9.9727,26500.0
2009-08-17 14:05:00,12.58,12.59,12.58,12.59,23000.0,9.9648,9.9727,9.9648,9.9727,23000.0
2009-08-17 14:10:00,12.58,12.59,12.58,12.59,11500.0,9.9648,9.9727,9.9648,9.9727,11500.0
2009-08-17 14:15:00,12.59,12.59,12.58,12.58,16500.0,9.9727,9.9727,9.9648,9.9648,16500.0
2009-08-17 14:20:00,12.59,12.59,12.57,12.57,27500.0,9.9727,9.9727,9.9569,9.9569,27500.0
2009-08-17 14:25:00,12.57,12.6,12.57,12.6,50000.0,9.9569,9.9807,9.9569,9.9807,50000.0
2009-08-17 14:30:00,12.59,12.6,12.59,12.6,21500.0,9.9727,9.9807,9.9727,9.9807,21500.0
2009-08-17 14:35:00,12.6,12.6,12.59,12.59,29000.0,9.9807,9.9807,9.9727,9.9727,29000.0
2009-08-17 14:40:00,12.59,12.6,12.59,12.59,35000.0,9.9727,9.9807,9.9727,9.9727,35000.0
2009-08-17 14:45:00,12.59,12.6,12.58,12.58,90500.0,9.9727,9.9807,9.9648,9.9648,90500.0
2009-08-17 14:50:00,12.58,12.58,12.57,12.57,38000.0,9.9648,9.9648,9.9569,9.9569,38000.0
2009-08-17 14:55:00,12.58,12.59,12.58,12.58,42500.0,9.9648,9.9727,9.9648,9.9648,42500.0
2009-08-17 15:00:00,12.58,12.6,12.58,12.6,85500.0,9.9648,9.9807,9.9648,9.9807,85500.0
2009-08-17 15:05:00,12.6,12.6,12.58,12.59,105000.0,9.9807,9.9807,9.9648,9.9727,105000.0
2009-08-17 15:10:00,12.59,12.59,12.57,12.57,57000.0,9.9727,9.9727,9.9569,9.9569,57000.0
2009-08-17 15:15:00,12.57,12.58,12.57,12.58,22500.0,9.9569,9.9648,9.9569,9.9648,22500.0
2009-08-17 15:20:00,12.58,12.58,12.56,12.57,45000.0,9.9648,9.9648,9.949,9.9569,45000.0
2009-08-17 15:25:00,12.56,12.56,12.54,12.56,106500.0,9.949,9.949,9.9331,9.949,106500.0
2009-08-17 15:30:00,12.55,12.56,12.55,12.56,74500.0,9.9411,9.949,9.9411,9.949,74500.0
2009-08-17 15:35:00,12.56,12.56,12.55,12.56,75000.0,9.949,9.949,9.9411,9.949,75000.0
2009-08-17 15:40:00,12.56,12.56,12.53,12.55,162000.0,9.949,9.949,9.9252,9.9411,162000.0
2009-08-17 15:45:00,12.55,12.56,12.54,12.54,69000.0,9.9411,9.949,9.9331,9.9331,69000.0
2009-08-17 15:50:00,12.54,12.56,12.54,12.55,100500.0,9.9331,9.949,9.9331,9.9411,100500.0
2009-08-17 15:55:00,12.55,12.56,12.54,12.54,110500.0,9.9411,9.949,9.9331,9.9331,110500.0
2009-08-18 09:30:00,12.61,12.63,12.59,12.61,120000.0,9.9886,10.0044,9.9727,9.9886,120000.0
2009-08-18 09:35:00,12.6,12.62,12.6,12.61,66500.0,9.9807,9.9965,9.9807,9.9886,66500.0
2009-08-18 09:40:00,12.6,12.61,12.57,12.6,69500.0,9.9807,9.9886,9.9569,9.9807,69500.0
2009-08-18 09:45:00,12.59,12.6,12.57,12.57,52000.0,9.9727,9.9807,9.9569,9.9569,52000.0
2009-08-18 09:50:00,12.57,12.59,12.55,12.59,35500.0,9.9569,9.9727,9.9411,9.9727,35500.0
2009-08-18 09:55:00,12.59,12.59,12.57,12.57,36500.0,9.9727,9.9727,9.9569,9.9569,36500.0
2009-08-18 10:00:00,12.57,12.63,12.57,12.62,83000.0,9.9569,10.0044,9.9569,9.9965,83000.0
2009-08-18 10:05:00,12.62,12.65,12.62,12.62,73500.0,9.9965,10.0203,9.9965,9.9965,73500.0
2009-08-18 10:10:00,12.63,12.64,12.62,12.62,127000.0,10.0044,10.0123,9.9965,9.9965,127000.0
2009-08-18 10:15:00,12.63,12.65,12.62,12.62,120500.0,10.0044,10.0203,9.9965,9.9965,120500.0
2009-08-18 10:20:00,12.63,12.64,12.62,12.62,54000.0,10.0044,10.0123,9.9965,9.9965,54000.0
2009-08-18 10:25:00,12.62,12.62,12.6,12.61,40500.0,9.9965,9.9965,9.9807,9.9886,40500.0
2009-08-18 10:30:00,12.61,12.62,12.6,12.62,30000.0,9.9886,9.9965,9.9807,9.9965,30000.0
2009-08-18 10:35:00,12.62,12.63,12.61,12.63,45000.0,9.9965,10.0044,9.9886,10.0044,45000.0
2009-08-18 10:40:00,12.63,12.63,12.62,12.63,46000.0,10.0044,10.0044,9.9965,10.0044,46000.0
2009-08-18 10:45:00,12.63,12.64,12.62,12.63,105500.0,10.0044,10.0123,9.9965,10.0044,105500.0
2009-08-18 10:50:00,12.63,12.63,12.62,12.63,45000.0,10.0044,10.0044,9.9965,10.0044,45000.0
2009-08-18 10:55:00,12.62,12.63,12.61,12.62,27000.0,9.9965,10.0044,9.9886,9.9965,27000.0
2009-08-18 11:00:00,12.62,12.63,12.62,12.63,37000.0,9.9965,10.0044,9.9965,10.0044,37000.0
2009-08-18 11:05:00,12.62,12.63,12.61,12.63,40000.0,9.9965,10.0044,9.9886,10.0044,40000.0
2009-08-18 11:10:00,12.64,12.65,12.64,12.65,65500.0,10.0123,10.0203,10.0123,10.0203,65500.0
2009-08-18 11:15:00,12.65,12.66,12.65,12.65,52000.0,10.0203,10.0282,10.0203,10.0203,52000.0
2009-08-18 11:20:00,12.66,12.66,12.65,12.66,34500.0,10.0282,10.0282,10.0203,10.0282,34500.0
2009-08-18 11:25:00,12.66,12.68,12.66,12.67,57500.0,10.0282,10.044,10.0282,10.0361,57500.0
2009-08-18 11:30:00,12.68,12.71,12.67,12.7,56500.0,10.044,10.0678,10.0361,10.0599,56500.0
2009-08-18 11:35:00,12.7,12.71,12.7,12.7,31500.0,10.0599,10.0678,10.0599,10.0599,31500.0
2009-08-18 11:40:00,12.7,12.7,12.69,12.7,20000.0,10.0599,10.0599,10.0519,10.0599,20000.0
2009-08-18 11:45:00,12.7,12.7,12.69,12.69,43500.0,10.0599,10.0599,10.0519,10.0519,43500.0
2009-08-18 11:50:00,12.69,12.7,12.69,12.69,24500.0,10.0519,10.0599,10.0519,10.0519,24500.0
2009-08-18 11:55:00,12.69,12.7,12.69,12.69,27000.0,10.0519,10.0599,10.0519,10.0519,27000.0
2009-08-18 12:00:00,12.7,12.7,12.69,12.7,54500.0,10.0599,10.0599,10.0519,10.0599,54500.0
2009-08-18 12:05:00,12.7,12.71,12.7,12.7,52000.0,10.0599,10.0678,10.0599,10.0599,52000.0
2009-08-18 12:10:00,12.7,12.7,12.7,12.7,29000.0,10.0599,10.0599,10.0599,10.0599,29000.0
2009-08-18 12:15:00,12.7,12.7,12.69,12.7,28000.0,10.0599,10.0599,10.0519,10.0599,28000.0
2009-08-18 12:20:00,12.7,12.7,12.7,12.7,29500.0,10.0599,10.0599,10.0599,10.0599,29500.0
2009-08-18 12:25:00,12.7,12.7,12.7,12.7,26500.0,10.0599,10.0599,10.0599,10.0599,26500.0
2009-08-18 12:30:00,12.7,12.7,12.7,12.7,18000.0,10.0599,10.0599,10.0599,10.0599,18000.0
2009-08-18 12:35:00,12.7,12.7,12.69,12.7,25000.0,10.0599,10.0599,10.0519,10.0599,25000.0
2009-08-18 12:40:00,12.7,12.72,12.7,12.72,19500.0,10.0599,10.0757,10.0599,10.0757,19500.0
2009-08-18 12:45:00,12.72,12.72,12.71,12.71,21000.0,10.0757,10.0757,10.0678,10.0678,21000.0
2009-08-18 12:50:00,12.71,12.71,12.7,12.71,18500.0,10.0678,10.0678,10.0599,10.0678,18500.0
2009-08-18 12:55:00,12.71,12.71,12.71,12.71,10500.0,10.0678,10.0678,10.0678,10.0678,10500.0
2009-08-18 13:00:00,12.71,12.72,12.71,12.72,36500.0,10.0678,10.0757,10.0678,10.0757,36500.0
2009-08-18 13:05:00,12.72,12.72,12.71,12.71,43000.0,10.0757,10.0757,10.0678,10.0678,43000.0
2009-08-18 13:10:00,12.71,12.71,12.69,12.7,77000.0,10.0678,10.0678,10.0519,10.0599,77000.0
2009-08-18 13:15:00,12.7,12.7,12.69,12.7,31500.0,10.0599,10.0599,10.0519,10.0599,31500.0
2009-08-18 13:20:00,12.7,12.71,12.7,12.7,21000.0,10.0599,10.0678,10.0599,10.0599,21000.0
2009-08-18 13:25:00,12.7,12.7,12.7,12.7,30500.0,10.0599,10.0599,10.0599,10.0599,30500.0
2009-08-18 13:30:00,12.7,12.71,12.69,12.69,83500.0,10.0599,10.0678,10.0519,10.0519,83500.0
2009-08-18 13:35:00,12.69,12.7,12.68,12.68,82000.0,10.0519,10.0599,10.044,10.044,82000.0
2009-08-18 13:40:00,12.68,12.68,12.68,12.68,26000.0,10.044,10.044,10.044,10.044,26000.0
2009-08-18 13:45:00,12.69,12.7,12.68,12.69,45500.0,10.0519,10.0599,10.044,10.0519,45500.0
2009-08-18 13:50:00,12.69,12.7,12.69,12.7,27500.0,10.0519,10.0599,10.0519,10.0599,27500.0
2009-08-18 13:55:00,12.7,12.7,12.69,12.7,12000.0,10.0599,10.0599,10.0519,10.0599,12000.0
2009-08-18 14:00:00,12.7,12.72,12.7,12.71,122000.0,10.0599,10.0757,10.0599,10.0678,122000.0
2009-08-18 14:05:00,12.7,12.71,12.7,12.7,10000.0,10.0599,10.0678,10.0599,10.0599,10000.0
2009-08-18 14:10:00,12.7,12.71,12.7,12.71,25500.0,10.0599,10.0678,10.0599,10.0678,25500.0
2009-08-18 14:15:00,12.71,12.71,12.71,12.71,22000.0,10.0678,10.0678,10.0678,10.0678,22000.0
2009-08-18 14:20:00,12.71,12.71,12.7,12.71,51500.0,10.0678,10.0678,10.0599,10.0678,51500.0
2009-08-18 14:25:00,12.71,12.72,12.71,12.72,10000.0,10.0678,10.0757,10.0678,10.0757,10000.0
2009-08-18 14:30:00,12.72,12.72,12.7,12.7,37000.0,10.0757,10.0757,10.0599,10.0599,37000.0
2009-08-18 14:35:00,12.7,12.7,12.69,12.7,49000.0,10.0599,10.0599,10.0519,10.0599,49000.0
2009-08-18 14:40:00,12.7,12.71,12.7,12.7,24500.0,10.0599,10.0678,10.0599,10.0599,24500.0
2009-08-18 14:45:00,12.7,12.71,12.7,12.71,39000.0,10.0599,10.0678,10.0599,10.0678,39000.0
2009-08-18 14:50:00,12.71,12.71,12.71,12.71,23500.0,10.0678,10.0678,10.0678,10.0678,23500.0
2009-08-18 14:55:00,12.71,12.71,12.7,12.71,37500.0,10.0678,10.0678,10.0599,10.0678,37500.0
2009-08-18 15:00:00,12.71,12.72,12.71,12.71,68000.0,10.0678,10.0757,10.0678,10.0678,68000.0
2009-08-18 15:05:00,12.71,12.72,12.71,12.72,43500.0,10.0678,10.0757,10.0678,10.0757,43500.0
2009-08-18 15:10:00,12.72,12.72,12.71,12.71,40000.0,10.0757,10.0757,10.0678,10.0678,40000.0
2009-08-18 15:15:00,12.72,12.73,12.72,12.73,77500.0,10.0757,10.0836,10.0757,10.0836,77500.0
2009-08-18 15:20:00,12.73,12.73,12.73,12.73,14500.0,10.0836,10.0836,10.0836,10.0836,14500.0
2009-08-18 15:25:00,12.72,12.72,12.71,12.71,68500.0,10.0757,10.0757,10.0678,10.0678,68500.0
2009-08-18 15:30:00,12.71,12.71,12.71,12.71,52000.0,10.0678,10.0678,10.0678,10.0678,52000.0
2009-08-18 15:35:00,12.71,12.72,12.7,12.71,126500.0,10.0678,10.0757,10.0599,10.0678,126500.0
2009-08-18 15:40:00,12.71,12.72,12.71,12.72,98000.0,10.0678,10.0757,10.0678,10.0757,98000.0
2009-08-18 15:45:00,12.72,12.72,12.71,12.72,85500.0,10.0757,10.0757,10.0678,10.0757,85500.0
2009-08-18 15:50:00,12.72,12.74,12.71,12.71,24500.0,10.0757,10.0916,10.0678,10.0678,24500.0
2009-08-18 15:55:00,12.71,12.72,12.7,12.72,180500.0,10.0678,10.0757,10.0599,10.0757,180500.0
2009-08-19 09:30:00,12.58,12.6,12.55,12.6,299500.0,9.9648,9.9807,9.9411,9.9807,299500.0
2009-08-19 09:35:00,12.61,12.62,12.59,12.6,71500.0,9.9886,9.9965,9.9727,9.9807,71500.0
2009-08-19 09:40:00,12.61,12.64,12.61,12.64,43500.0,9.9886,10.0123,9.9886,10.0123,43500.0
2009-08-19 09:45:00,12.65,12.68,12.65,12.65,78500.0,10.0203,10.044,10.0203,10.0203,78500.0
2009-08-19 09:50:00,12.65,12.67,12.65,12.65,78500.0,10.0203,10.0361,10.0203,10.0203,78500.0
2009-08-19 09:55:00,12.65,12.69,12.65,12.66,78500.0,10.0203,10.0519,10.0203,10.0282,78500.0
2009-08-19 10:00:00,12.66,12.72,12.66,12.72,72500.0,10.0282,10.0757,10.0282,10.0757,72500.0
2009-08-19 10:05:00,12.73,12.73,12.71,12.71,37500.0,10.0836,10.0836,10.0678,10.0678,37500.0
2009-08-19 10:10:00,12.71,12.72,12.68,12.68,31500.0,10.0678,10.0757,10.044,10.044,31500.0
2009-08-19 10:15:00,12.68,12.69,12.66,12.67,78000.0,10.044,10.0519,10.0282,10.0361,78000.0
2009-08-19 10:20:00,12.67,12.68,12.67,12.67,27500.0,10.0361,10.044,10.0361,10.0361,27500.0
2009-08-19 10:25:00,12.67,12.67,12.65,12.67,20500.0,10.0361,10.0361,10.0203,10.0361,20500.0
2009-08-19 10:30:00,12.67,12.72,12.67,12.69,94500.0,10.0361,10.0757,10.0361,10.0519,94500.0
2009-08-19 10:35:00,12.69,12.72,12.69,12.71,61000.0,10.0519,10.0757,10.0519,10.0678,61000.0
2009-08-19 10:40:00,12.71,12.72,12.7,12.71,72000.0,10.0678,10.0757,10.0599,10.0678,72000.0
2009-08-19 10:45:00,12.71,12.71,12.67,12.68,18500.0,10.0678,10.0678,10.0361,10.044,18500.0
2009-08-19 10:50:00,12.68,12.69,12.68,12.69,15500.0,10.044,10.0519,10.044,10.0519,15500.0
2009-08-19 10:55:00,12.69,12.69,12.68,12.69,16500.0,10.0519,10.0519,10.044,10.0519,16500.0
2009-08-19 11:00:00,12.69,12.71,12.68,12.7,79000.0,10.0519,10.0678,10.044,10.0599,79000.0
2009-08-19 11:05:00,12.71,12.71,12.69,12.69,75500.0,10.0678,10.0678,10.0519,10.0519,75500.0
2009-08-19 11:10:00,12.68,12.69,12.68,12.69,48500.0,10.044,10.0519,10.044,10.0519,48500.0
2009-08-19 11:15:00,12.69,12.7,12.69,12.7,39000.0,10.0519,10.0599,10.0519,10.0599,39000.0
2009-08-19 11:20:00,12.69,12.69,12.68,12.68,32500.0,10.0519,10.0519,10.044,10.044,32500.0
2009-08-19 11:25:00,12.68,12.7,12.68,12.69,23500.0,10.044,10.0599,10.044,10.0519,23500.0
2009-08-19 11:30:00,12.7,12.7,12.69,12.69,32500.0,10.0599,10.0599,10.0519,10.0519,32500.0
2009-08-19 11:35:00,12.69,12.69,12.68,12.69,25000.0,10.0519,10.0519,10.044,10.0519,25000.0
2009-08-19 11:40:00,12.69,12.71,12.69,12.7,23500.0,10.0519,10.0678,10.0519,10.0599,23500.0
2009-08-19 11:45:00,12.7,12.72,12.69,12.71,31500.0,10.0599,10.0757,10.0519,10.0678,31500.0
2009-08-19 11:50:00,12.72,12.77,12.72,12.77,48000.0,10.0757,10.1153,10.0757,10.1153,48000.0
2009-08-19 11:55:00,12.77,12.78,12.77,12.77,41500.0,10.1153,10.1232,10.1153,10.1153,41500.0
2009-08-19 12:00:00,12.77,12.79,12.77,12.78,63000.0,10.1153,10.1312,10.1153,10.1232,63000.0
2009-08-19 12:05:00,12.78,12.82,12.78,12.81,57500.0,10.1232,10.1549,10.1232,10.147,57500.0
2009-08-19 12:10:00,12.81,12.83,12.8,12.81,73500.0,10.147,10.1628,10.1391,10.147,73500.0
2009-08-19 12:15:00,12.81,12.81,12.8,12.8,50000.0,10.147,10.147,10.1391,10.1391,50000.0
2009-08-19 12:20:00,12.8,12.8,12.79,12.8,18500.0,10.1391,10.1391,10.1312,10.1391,18500.0
2009-08-19 12:25:00,12.8,12.8,12.79,12.79,9500.0,10.1391,10.1391,10.1312,10.1312,9500.0
2009-08-19 12:30:00,12.8,12.8,12.78,12.78,21500.0,10.1391,10.1391,10.1232,10.1232,21500.0
2009-08-19 12:35:00,12.78,12.8,12.78,12.8,58000.0,10.1232,10.1391,10.1232,10.1391,58000.0
2009-08-19 12:40:00,12.79,12.8,12.79,12.79,33000.0,10.1312,10.1391,10.1312,10.1312,33000.0
2009-08-19 12:45:00,12.79,12.79,12.79,12.79,16500.0,10.1312,10.1312,10.1312,10.1312,16500.0
2009-08-19 12:50:00,12.79,12.81,12.79,12.81,71500.0,10.1312,10.147,10.1312,10.147,71500.0
2009-08-19 12:55:00,12.81,12.81,12.81,12.81,16500.0,10.147,10.147,10.147,10.147,16500.0
2009-08-19 13:00:00,12.81,12.81,12.8,12.8,10000.0,10.147,10.147,10.1391,10.1391,10000.0
2009-08-19 13:05:00,12.8,12.82,12.8,12.82,22000.0,10.1391,10.1549,10.1391,10.1549,22000.0
2009-08-19 13:10:00,12.82,12.83,12.81,12.81,48000.0,10.1549,10.1628,10.147,10.147,48000.0
2009-08-19 13:15:00,12.82,12.82,12.81,12.81,20500.0,10.1549,10.1549,10.147,10.147,20500.0
2009-08-19 13:20:00,12.82,12.82,12.81,12.81,12500.0,10.1549,10.1549,10.147,10.147,12500.0
2009-08-19 13:25:00,12.81,12.81,12.81,12.81,53000.0,10.147,10.147,10.147,10.147,53000.0
2009-08-19 13:30:00,12.81,12.81,12.79,12.79,19000.0,10.147,10.147,10.1312,10.1312,19000.0
2009-08-19 13:35:00,12.8,12.81,12.8,12.81,27000.0,10.1391,10.147,10.1391,10.147,27000.0
2009-08-19 13:40:00,12.81,12.81,12.8,12.8,8500.0,10.147,10.147,10.1391,10.1391,8500.0
2009-08-19 13:45:00,12.8,12.81,12.8,12.81,16000.0,10.1391,10.147,10.1391,10.147,16000.0
2009-08-19 13:50:00,12.81,12.82,12.81,12.82,20000.0,10.147,10.1549,10.147,10.1549,20000.0
2009-08-19 13:55:00,12.81,12.82,12.81,12.81,15000.0,10.147,10.1549,10.147,10.147,15000.0
2009-08-19 14:00:00,12.82,12.82,12.81,12.81,61500.0,10.1549,10.1549,10.147,10.147,61500.0
2009-08-19 14:05:00,12.81,12.81,12.8,12.81,45000.0,10.147,10.147,10.1391,10.147,45000.0
2009-08-19 14:10:00,12.8,12.81,12.8,12.8,61500.0,10.1391,10.147,10.1391,10.1391,61500.0
2009-08-19 14:15:00,12.8,12.81,12.8,12.8,19000.0,10.1391,10.147,10.1391,10.1391,19000.0
2009-08-19 14:20:00,12.8,12.81,12.79,12.8,56500.0,10.1391,10.147,10.1312,10.1391,56500.0
2009-08-19 14:25:00,12.79,12.8,12.79,12.8,37500.0,10.1312,10.1391,10.1312,10.1391,37500.0
2009-08-19 14:30:00,12.8,12.8,12.78,12.78,51500.0,10.1391,10.1391,10.1232,10.1232,51500.0
2009-08-19 14:35:00,12.78,12.79,12.78,12.78,38500.0,10.1232,10.1312,10.1232,10.1232,38500.0
2009-08-19 14:40:00,12.78,12.79,12.78,12.79,40500.0,10.1232,10.1312,10.1232,10.1312,40500.0
2009-08-19 14:45:00,12.79,12.79,12.78,12.78,22500.0,10.1312,10.1312,10.1232,10.1232,22500.0
2009-08-19 14:50:00,12.78,12.79,12.78,12.79,40500.0,10.1232,10.1312,10.1232,10.1312,40500.0
2009-08-19 14:55:00,12.8,12.8,12.8,12.8,20000.0,10.1391,10.1391,10.1391,10.1391,20000.0
2009-08-19 15:00:00,12.8,12.8,12.78,12.79,60000.0,10.1391,10.1391,10.1232,10.1312,60000.0
2009-08-19 15:05:00,12.79,12.79,12.77,12.77,64000.0,10.1312,10.1312,10.1153,10.1153,64000.0
2009-08-19 15:10:00,12.77,12.77,12.75,12.75,86500.0,10.1153,10.1153,10.0995,10.0995,86500.0
2009-08-19 15:15:00,12.75,12.76,12.75,12.76,29000.0,10.0995,10.1074,10.0995,10.1074,29000.0
2009-08-19 15:20:00,12.76,12.77,12.76,12.76,29000.0,10.1074,10.1153,10.1074,10.1074,29000.0
2009-08-19 15:25:00,12.77,12.77,12.76,12.77,24000.0,10.1153,10.1153,10.1074,10.1153,24000.0
2009-08-19 15:30:00,12.77,12.77,12.76,12.77,70500.0,10.1153,10.1153,10.1074,10.1153,70500.0
2009-08-19 15:35:00,12.76,12.79,12.76,12.79,54500.0,10.1074,10.1312,10.1074,10.1312,54500.0
2009-08-19 15:40:00,12.79,12.8,12.79,12.79,120000.0,10.1312,10.1391,10.1312,10.1312,120000.0
2009-08-19 15:45:00,12.79,12.8,12.78,12.78,56500.0,10.1312,10.1391,10.1232,10.1232,56500.0
2009-08-19 15:50:00,12.78,12.8,12.78,12.8,51000.0,10.1232,10.1391,10.1232,10.1391,51000.0
2009-08-19 15:55:00,12.8,12.81,12.8,12.8,63000.0,10.1391,10.147,10.1391,10.1391,63000.0
2009-08-20 09:30:00,12.79,12.81,12.75,12.79,165500.0,10.1312,10.147,10.0995,10.1312,165500.0
2009-08-20 09:35:00,12.79,12.85,12.79,12.84,49000.0,10.1312,10.1787,10.1312,10.1708,49000.0
2009-08-20 09:40:00,12.85,12.88,12.84,12.85,51000.0,10.1787,10.2024,10.1708,10.1787,51000.0
2009-08-20 09:45:00,12.85,12.87,12.85,12.86,54000.0,10.1787,10.1945,10.1787,10.1866,54000.0
2009-08-20 09:50:00,12.87,12.87,12.85,12.86,26000.0,10.1945,10.1945,10.1787,10.1866,26000.0
2009-08-20 09:55:00,12.86,12.9,12.86,12.9,98500.0,10.1866,10.2183,10.1866,10.2183,98500.0
2009-08-20 10:00:00,12.9,12.91,12.88,12.9,81000.0,10.2183,10.2262,10.2024,10.2183,81000.0
2009-08-20 10:05:00,12.89,12.89,12.86,12.87,159000.0,10.2104,10.2104,10.1866,10.1945,159000.0
2009-08-20 10:10:00,12.88,12.88,12.86,12.88,98000.0,10.2024,10.2024,10.1866,10.2024,98000.0
2009-08-20 10:15:00,12.88,12.88,12.87,12.87,79000.0,10.2024,10.2024,10.1945,10.1945,79000.0
2009-08-20 10:20:00,12.87,12.88,12.87,12.88,66000.0,10.1945,10.2024,10.1945,10.2024,66000.0
2009-08-20 10:25:00,12.88,12.88,12.87,12.88,167000.0,10.2024,10.2024,10.1945,10.2024,167000.0
2009-08-20 10:30:00,12.88,12.9,12.88,12.9,100000.0,10.2024,10.2183,10.2024,10.2183,100000.0
2009-08-20 10:35:00,12.9,12.91,12.89,12.9,42000.0,10.2183,10.2262,10.2104,10.2183,42000.0
2009-08-20 10:40:00,12.91,12.94,12.9,12.93,42000.0,10.2262,10.25,10.2183,10.2421,42000.0
2009-08-20 10:45:00,12.93,12.93,12.92,12.92,36500.0,10.2421,10.2421,10.2341,10.2341,36500.0
2009-08-20 10:50:00,12.91,12.92,12.91,12.91,33000.0,10.2262,10.2341,10.2262,10.2262,33000.0
2009-08-20 10:55:00,12.91,12.92,12.9,12.91,32000.0,10.2262,10.2341,10.2183,10.2262,32000.0
2009-08-20 11:00:00,12.9,12.9,12.89,12.9,63500.0,10.2183,10.2183,10.2104,10.2183,63500.0
2009-08-20 11:05:00,12.9,12.9,12.89,12.9,5000.0,10.2183,10.2183,10.2104,10.2183,5000.0
2009-08-20 11:10:00,12.9,12.91,12.9,12.9,10000.0,10.2183,10.2262,10.2183,10.2183,10000.0
2009-08-20 11:15:00,12.91,12.91,12.9,12.9,20500.0,10.2262,10.2262,10.2183,10.2183,20500.0
2009-08-20 11:20:00,12.9,12.9,12.89,12.9,16500.0,10.2183,10.2183,10.2104,10.2183,16500.0
2009-08-20 11:25:00,12.89,12.9,12.89,12.9,9500.0,10.2104,10.2183,10.2104,10.2183,9500.0
2009-08-20 11:30:00,12.9,12.9,12.89,12.89,33500.0,10.2183,10.2183,10.2104,10.2104,33500.0
2009-08-20 11:35:00,12.89,12.89,12.86,12.86,33000.0,10.2104,10.2104,10.1866,10.1866,33000.0
2009-08-20 11:40:00,12.86,12.87,12.86,12.87,31500.0,10.1866,10.1945,10.1866,10.1945,31500.0
2009-08-20 11:45:00,12.87,12.87,12.86,12.87,26500.0,10.1945,10.1945,10.1866,10.1945,26500.0
2009-08-20 11:50:00,12.87,12.88,12.87,12.88,31500.0,10.1945,10.2024,10.1945,10.2024,31500.0
2009-08-20 11:55:00,12.88,12.88,12.86,12.87,27000.0,10.2024,10.2024,10.1866,10.1945,27000.0
2009-08-20 12:00:00,12.87,12.87,12.87,12.87,24500.0,10.1945,10.1945,10.1945,10.1945,24500.0
2009-08-20 12:05:00,12.87,12.88,12.87,12.88,20000.0,10.1945,10.2024,10.1945,10.2024,20000.0
2009-08-20 12:10:00,12.87,12.88,12.87,12.88,90000.0,10.1945,10.2024,10.1945,10.2024,90000.0
2009-08-20 12:15:00,12.87,12.88,12.87,12.87,9500.0,10.1945,10.2024,10.1945,10.1945,9500.0
2009-08-20 12:20:00,12.87,12.87,12.87,12.87,11500.0,10.1945,10.1945,10.1945,10.1945,11500.0
2009-08-20 12:25:00,12.86,12.87,12.86,12.87,23500.0,10.1866,10.1945,10.1866,10.1945,23500.0
2009-08-20 12:30:00,12.87,12.88,12.87,12.87,11000.0,10.1945,10.2024,10.1945,10.1945,11000.0
2009-08-20 12:35:00,12.87,12.88,12.87,12.88,13000.0,10.1945,10.2024,10.1945,10.2024,13000.0
2009-08-20 12:40:00,12.88,12.89,12.88,12.88,20000.0,10.2024,10.2104,10.2024,10.2024,20000.0
2009-08-20 12:45:00,12.88,12.9,12.88,12.89,24500.0,10.2024,10.2183,10.2024,10.2104,24500.0
2009-08-20 12:50:00,12.89,12.9,12.89,12.89,29500.0,10.2104,10.2183,10.2104,10.2104,29500.0
2009-08-20 12:55:00,12.89,12.89,12.89,12.89,3500.0,10.2104,10.2104,10.2104,10.2104,3500.0
2009-08-20 13:00:00,12.89,12.89,12.89,12.89,6500.0,10.2104,10.2104,10.2104,10.2104,6500.0
2009-08-20 13:05:00,12.89,12.89,12.89,12.89,4500.0,10.2104,10.2104,10.2104,10.2104,4500.0
2009-08-20 13:10:00,12.88,12.89,12.88,12.88,22500.0,10.2024,10.2104,10.2024,10.2024,22500.0
2009-08-20 13:15:00,12.88,12.89,12.88,12.89,5500.0,10.2024,10.2104,10.2024,10.2104,5500.0
2009-08-20 13:20:00,12.88,12.89,12.88,12.88,15500.0,10.2024,10.2104,10.2024,10.2024,15500.0
2009-08-20 13:25:00,12.88,12.9,12.88,12.9,13500.0,10.2024,10.2183,10.2024,10.2183,13500.0
2009-08-20 13:30:00,12.9,12.91,12.9,12.91,11500.0,10.2183,10.2262,10.2183,10.2262,11500.0
2009-08-20 13:35:00,12.91,12.91,12.9,12.9,18500.0,10.2262,10.2262,10.2183,10.2183,18500.0
2009-08-20 13:40:00,12.9,12.9,12.88,12.89,50500.0,10.2183,10.2183,10.2024,10.2104,50500.0
2009-08-20 13:45:00,12.89,12.9,12.89,12.89,13000.0,10.2104,10.2183,10.2104,10.2104,13000.0
2009-08-20 13:50:00,12.89,12.9,12.89,12.89,13500.0,10.2104,10.2183,10.2104,10.2104,13500.0
2009-08-20 13:55:00,12.89,12.9,12.89,12.9,20500.0,10.2104,10.2183,10.2104,10.2183,20500.0
2009-08-20 14:00:00,12.89,12.91,12.89,12.91,47500.0,10.2104,10.2262,10.2104,10.2262,47500.0
2009-08-20 14:05:00,12.9,12.9,12.9,12.9,7000.0,10.2183,10.2183,10.2183,10.2183,7000.0
2009-08-20 14:10:00,12.9,12.91,12.9,12.9,14000.0,10.2183,10.2262,10.2183,10.2183,14000.0
2009-08-20 14:15:00,12.91,12.91,12.9,12.9,11500.0,10.2262,10.2262,10.2183,10.2183,11500.0
2009-08-20 14:20:00,12.9,12.9,12.89,12.9,24000.0,10.2183,10.2183,10.2104,10.2183,24000.0
2009-08-20 14:25:00,12.9,12.9,12.89,12.89,26000.0,10.2183,10.2183,10.2104,10.2104,26000.0
2009-08-20 14:30:00,12.89,12.9,12.89,12.89,26000.0,10.2104,10.2183,10.2104,10.2104,26000.0
2009-08-20 14:35:00,12.89,12.9,12.89,12.9,43500.0,10.2104,10.2183,10.2104,10.2183,43500.0
2009-08-20 14:40:00,12.9,12.9,12.89,12.89,29000.0,10.2183,10.2183,10.2104,10.2104,29000.0
2009-08-20 14:45:00,12.89,12.9,12.88,12.89,15000.0,10.2104,10.2183,10.2024,10.2104,15000.0
2009-08-20 14:50:00,12.89,12.9,12.89,12.9,17000.0,10.2104,10.2183,10.2104,10.2183,17000.0
2009-08-20 14:55:00,12.89,12.9,12.89,12.9,22000.0,10.2104,10.2183,10.2104,10.2183,22000.0
2009-08-20 15:00:00,12.9,12.91,12.9,12.91,69500.0,10.2183,10.2262,10.2183,10.2262,69500.0
2009-08-20 15:05:00,12.91,12.92,12.9,12.92,18500.0,10.2262,10.2341,10.2183,10.2341,18500.0
2009-08-20 15:10:00,12.92,12.92,12.92,12.92,31500.0,10.2341,10.2341,10.2341,10.2341,31500.0
2009-08-20 15:15:00,12.92,12.93,12.92,12.92,37500.0,10.2341,10.2421,10.2341,10.2341,37500.0
2009-08-20 15:20:00,12.92,12.93,12.92,12.93,13000.0,10.2341,10.2421,10.2341,10.2421,13000.0
2009-08-20 15:25:00,12.92,12.94,12.92,12.93,124500.0,10.2341,10.25,10.2341,10.2421,124500.0
2009-08-20 15:30:00,12.93,12.96,12.93,12.94,153000.0,10.2421,10.2658,10.2421,10.25,153000.0
2009-08-20 15:35:00,12.94,12.94,12.93,12.94,24500.0,10.25,10.25,10.2421,10.25,24500.0
2009-08-20 15:40:00,12.94,12.95,12.93,12.93,54500.0,10.25,10.2579,10.2421,10.2421,54500.0
2009-08-20 15:45:00,12.93,12.94,12.92,12.92,81000.0,10.2421,10.25,10.2341,10.2341,81000.0
2009-08-20 15:50:00,12.92,12.93,12.92,12.93,39500.0,10.2341,10.2421,10.2341,10.2421,39500.0
2009-08-20 15:55:00,12.93,12.94,12.92,12.94,25500.0,10.2421,10.25,10.2341,10.25,25500.0
2009-08-21 09:30:00,13.04,13.05,13.01,13.04,201500.0,10.3292,10.3371,10.3054,10.3292,201500.0
2009-08-21 09:35:00,13.04,13.07,13.04,13.04,114000.0,10.3292,10.353,10.3292,10.3292,114000.0
2009-08-21 09:40:00,13.04,13.06,13.04,13.05,50000.0,10.3292,10.345,10.3292,10.3371,50000.0
2009-08-21 09:45:00,13.05,13.06,13.03,13.04,50000.0,10.3371,10.345,10.3213,10.3292,50000.0
2009-08-21 09:50:00,13.03,13.03,13.01,13.02,49500.0,10.3213,10.3213,10.3054,10.3133,49500.0
2009-08-21 09:55:00,13.03,13.06,13.03,13.06,60000.0,10.3213,10.345,10.3213,10.345,60000.0
2009-08-21 10:00:00,13.07,13.18,13.07,13.18,169000.0,10.353,10.4401,10.353,10.4401,169000.0
2009-08-21 10:05:00,13.18,13.18,13.16,13.17,60000.0,10.4401,10.4401,10.4242,10.4322,60000.0
2009-08-21 10:10:00,13.16,13.19,13.16,13.18,39500.0,10.4242,10.448,10.4242,10.4401,39500.0
2009-08-21 10:15:00,13.19,13.21,13.19,13.19,42500.0,10.448,10.4638,10.448,10.448,42500.0
2009-08-21 10:20:00,13.19,13.19,13.17,13.17,106500.0,10.448,10.448,10.4322,10.4322,106500.0
2009-08-21 10:25:00,13.17,13.18,13.16,13.16,35500.0,10.4322,10.4401,10.4242,10.4242,35500.0
2009-08-21 10:30:00,13.16,13.17,13.16,13.17,11000.0,10.4242,10.4322,10.4242,10.4322,11000.0
2009-08-21 10:35:00,13.17,13.18,13.17,13.18,33000.0,10.4322,10.4401,10.4322,10.4401,33000.0
2009-08-21 10:40:00,13.18,13.19,13.17,13.18,28000.0,10.4401,10.448,10.4322,10.4401,28000.0
2009-08-21 10:45:00,13.17,13.18,13.16,13.16,32000.0,10.4322,10.4401,10.4242,10.4242,32000.0
2009-08-21 10:50:00,13.16,13.16,13.14,13.14,33500.0,10.4242,10.4242,10.4084,10.4084,33500.0
2009-08-21 10:55:00,13.15,13.17,13.15,13.16,26000.0,10.4163,10.4322,10.4163,10.4242,26000.0
2009-08-21 11:00:00,13.17,13.18,13.16,13.17,24000.0,10.4322,10.4401,10.4242,10.4322,24000.0
2009-08-21 11:05:00,13.17,13.18,13.17,13.18,8000.0,10.4322,10.4401,10.4322,10.4401,8000.0
2009-08-21 11:10:00,13.18,13.18,13.17,13.17,8000.0,10.4401,10.4401,10.4322,10.4322,8000.0
2009-08-21 11:15:00,13.17,13.17,13.16,13.16,30000.0,10.4322,10.4322,10.4242,10.4242,30000.0
2009-08-21 11:20:00,13.17,13.17,13.16,13.17,36500.0,10.4322,10.4322,10.4242,10.4322,36500.0
2009-08-21 11:25:00,13.17,13.18,13.16,13.18,29000.0,10.4322,10.4401,10.4242,10.4401,29000.0
2009-08-21 11:30:00,13.17,13.18,13.17,13.17,14500.0,10.4322,10.4401,10.4322,10.4322,14500.0
2009-08-21 11:35:00,13.18,13.18,13.17,13.18,11000.0,10.4401,10.4401,10.4322,10.4401,11000.0
2009-08-21 11:40:00,13.18,13.19,13.18,13.18,8500.0,10.4401,10.448,10.4401,10.4401,8500.0
2009-08-21 11:45:00,13.19,13.19,13.18,13.19,12500.0,10.448,10.448,10.4401,10.448,12500.0
2009-08-21 11:50:00,13.19,13.19,13.17,13.17,5000.0,10.448,10.448,10.4322,10.4322,5000.0
2009-08-21 11:55:00,13.18,13.18,13.17,13.18,12500.0,10.4401,10.4401,10.4322,10.4401,12500.0
2009-08-21 12:00:00,13.17,13.18,13.17,13.17,12500.0,10.4322,10.4401,10.4322,10.4322,12500.0
2009-08-21 12:05:00,13.17,13.17,13.17,13.17,27000.0,10.4322,10.4322,10.4322,10.4322,27000.0
2009-08-21 12:10:00,13.17,13.17,13.17,13.17,11500.0,10.4322,10.4322,10.4322,10.4322,11500.0
2009-08-21 12:15:00,13.17,13.17,13.16,13.16,13000.0,10.4322,10.4322,10.4242,10.4242,13000.0
2009-08-21 12:20:00,13.16,13.17,13.16,13.16,29500.0,10.4242,10.4322,10.4242,10.4242,29500.0
2009-08-21 12:25:00,13.16,13.17,13.16,13.16,18000.0,10.4242,10.4322,10.4242,10.4242,18000.0
2009-08-21 12:30:00,13.16,13.16,13.16,13.16,7500.0,10.4242,10.4242,10.4242,10.4242,7500.0
2009-08-21 12:35:00,13.16,13.16,13.15,13.15,18500.0,10.4242,10.4242,10.4163,10.4163,18500.0
2009-08-21 12:40:00,13.15,13.16,13.15,13.16,10000.0,10.4163,10.4242,10.4163,10.4242,10000.0
2009-08-21 12:45:00,13.17,13.17,13.16,13.17,8000.0,10.4322,10.4322,10.4242,10.4322,8000.0
2009-08-21 12:50:00,13.16,13.17,13.16,13.16,18500.0,10.4242,10.4322,10.4242,10.4242,18500.0
2009-08-21 12:55:00,13.16,13.17,13.16,13.16,13000.0,10.4242,10.4322,10.4242,10.4242,13000.0
2009-08-21 13:00:00,13.17,13.17,13.16,13.17,13500.0,10.4322,10.4322,10.4242,10.4322,13500.0
2009-08-21 13:05:00,13.16,13.17,13.16,13.17,2500.0,10.4242,10.4322,10.4242,10.4322,2500.0
2009-08-21 13:10:00,13.17,13.17,13.16,13.17,2000.0,10.4322,10.4322,10.4242,10.4322,2000.0
2009-08-21 13:15:00,13.17,13.17,13.17,13.17,4500.0,10.4322,10.4322,10.4322,10.4322,4500.0
2009-08-21 13:20:00,13.18,13.18,13.17,13.18,3500.0,10.4401,10.4401,10.4322,10.4401,3500.0
2009-08-21 13:25:00,13.18,13.18,13.17,13.17,5000.0,10.4401,10.4401,10.4322,10.4322,5000.0
2009-08-21 13:30:00,13.17,13.17,13.16,13.16,13500.0,10.4322,10.4322,10.4242,10.4242,13500.0
2009-08-21 13:35:00,13.16,13.16,13.15,13.16,30500.0,10.4242,10.4242,10.4163,10.4242,30500.0
2009-08-21 13:40:00,13.16,13.16,13.15,13.15,38500.0,10.4242,10.4242,10.4163,10.4163,38500.0
2009-08-21 13:45:00,13.15,13.15,13.14,13.14,5500.0,10.4163,10.4163,10.4084,10.4084,5500.0
2009-08-21 13:50:00,13.14,13.14,13.14,13.14,24000.0,10.4084,10.4084,10.4084,10.4084,24000.0
2009-08-21 13:55:00,13.14,13.14,13.13,13.14,14000.0,10.4084,10.4084,10.4005,10.4084,14000.0
2009-08-21 14:00:00,13.14,13.15,13.14,13.14,17500.0,10.4084,10.4163,10.4084,10.4084,17500.0
2009-08-21 14:05:00,13.14,13.14,13.13,13.14,28000.0,10.4084,10.4084,10.4005,10.4084,28000.0
2009-08-21 14:10:00,13.14,13.15,13.14,13.15,18000.0,10.4084,10.4163,10.4084,10.4163,18000.0
2009-08-21 14:15:00,13.15,13.15,13.14,13.15,12000.0,10.4163,10.4163,10.4084,10.4163,12000.0
2009-08-21 14:20:00,13.15,13.15,13.14,13.14,12500.0,10.4163,10.4163,10.4084,10.4084,12500.0
2009-08-21 14:25:00,13.14,13.15,13.14,13.15,13500.0,10.4084,10.4163,10.4084,10.4163,13500.0
2009-08-21 14:30:00,13.14,13.15,13.14,13.15,8000.0,10.4084,10.4163,10.4084,10.4163,8000.0
2009-08-21 14:35:00,13.16,13.16,13.15,13.15,24000.0,10.4242,10.4242,10.4163,10.4163,24000.0
2009-08-21 14:40:00,13.15,13.15,13.14,13.15,32000.0,10.4163,10.4163,10.4084,10.4163,32000.0
2009-08-21 14:45:00,13.15,13.15,13.15,13.15,10000.0,10.4163,10.4163,10.4163,10.4163,10000.0
2009-08-21 14:50:00,13.15,13.15,13.14,13.14,15000.0,10.4163,10.4163,10.4084,10.4084,15000.0
2009-08-21 14:55:00,13.14,13.16,13.14,13.16,16500.0,10.4084,10.4242,10.4084,10.4242,16500.0
2009-08-21 15:00:00,13.16,13.17,13.16,13.17,14500.0,10.4242,10.4322,10.4242,10.4322,14500.0
2009-08-21 15:05:00,13.17,13.17,13.17,13.17,5500.0,10.4322,10.4322,10.4322,10.4322,5500.0
2009-08-21 15:10:00,13.17,13.18,13.17,13.18,35000.0,10.4322,10.4401,10.4322,10.4401,35000.0
2009-08-21 15:15:00,13.18,13.21,13.18,13.2,101500.0,10.4401,10.4638,10.4401,10.4559,101500.0
2009-08-21 15:20:00,13.2,13.2,13.18,13.2,39500.0,10.4559,10.4559,10.4401,10.4559,39500.0
2009-08-21 15:25:00,13.2,13.2,13.19,13.19,34500.0,10.4559,10.4559,10.448,10.448,34500.0
2009-08-21 15:30:00,13.19,13.2,13.19,13.19,21500.0,10.448,10.4559,10.448,10.448,21500.0
2009-08-21 15:35:00,13.19,13.19,13.18,13.19,71500.0,10.448,10.448,10.4401,10.448,71500.0
2009-08-21 15:40:00,13.19,13.2,13.18,13.19,91000.0,10.448,10.4559,10.4401,10.448,91000.0
2009-08-21 15:45:00,13.19,13.19,13.18,13.19,171000.0,10.448,10.448,10.4401,10.448,171000.0
2009-08-21 15:50:00,13.19,13.2,13.19,13.19,79500.0,10.448,10.4559,10.448,10.448,79500.0
2009-08-21 15:55:00,13.19,13.19,13.18,13.18,91500.0,10.448,10.448,10.4401,10.4401,91500.0
2009-08-24 09:30:00,13.24,13.27,13.21,13.26,207500.0,10.4876,10.5114,10.4638,10.5035,207500.0
2009-08-24 09:35:00,13.26,13.28,13.24,13.28,79000.0,10.5035,10.5193,10.4876,10.5193,79000.0
2009-08-24 09:40:00,13.28,13.29,13.25,13.25,52500.0,10.5193,10.5272,10.4955,10.4955,52500.0
2009-08-24 09:45:00,13.26,13.27,13.23,13.23,45500.0,10.5035,10.5114,10.4797,10.4797,45500.0
2009-08-24 09:50:00,13.23,13.23,13.21,13.22,22500.0,10.4797,10.4797,10.4638,10.4718,22500.0
2009-08-24 09:55:00,13.22,13.26,13.22,13.24,63500.0,10.4718,10.5035,10.4718,10.4876,63500.0
2009-08-24 10:00:00,13.24,13.25,13.23,13.25,27500.0,10.4876,10.4955,10.4797,10.4955,27500.0
2009-08-24 10:05:00,13.24,13.27,13.24,13.27,52000.0,10.4876,10.5114,10.4876,10.5114,52000.0
2009-08-24 10:10:00,13.27,13.28,13.25,13.25,36000.0,10.5114,10.5193,10.4955,10.4955,36000.0
2009-08-24 10:15:00,13.25,13.26,13.25,13.26,25000.0,10.4955,10.5035,10.4955,10.5035,25000.0
2009-08-24 10:20:00,13.26,13.27,13.26,13.26,27500.0,10.5035,10.5114,10.5035,10.5035,27500.0
2009-08-24 10:25:00,13.26,13.28,13.26,13.27,62000.0,10.5035,10.5193,10.5035,10.5114,62000.0
2009-08-24 10:30:00,13.27,13.27,13.26,13.27,33000.0,10.5114,10.5114,10.5035,10.5114,33000.0
2009-08-24 10:35:00,13.27,13.27,13.25,13.25,28500.0,10.5114,10.5114,10.4955,10.4955,28500.0
2009-08-24 10:40:00,13.26,13.27,13.26,13.27,16000.0,10.5035,10.5114,10.5035,10.5114,16000.0
2009-08-24 10:45:00,13.27,13.27,13.26,13.27,26000.0,10.5114,10.5114,10.5035,10.5114,26000.0
2009-08-24 10:50:00,13.27,13.27,13.27,13.27,25500.0,10.5114,10.5114,10.5114,10.5114,25500.0
2009-08-24 10:55:00,13.27,13.28,13.27,13.27,27000.0,10.5114,10.5193,10.5114,10.5114,27000.0
2009-08-24 11:00:00,13.28,13.28,13.27,13.28,39500.0,10.5193,10.5193,10.5114,10.5193,39500.0
2009-08-24 11:05:00,13.29,13.29,13.28,13.29,27000.0,10.5272,10.5272,10.5193,10.5272,27000.0
2009-08-24 11:10:00,13.28,13.28,13.28,13.28,7000.0,10.5193,10.5193,10.5193,10.5193,7000.0
2009-08-24 11:15:00,13.28,13.29,13.28,13.28,15000.0,10.5193,10.5272,10.5193,10.5193,15000.0
2009-08-24 11:20:00,13.28,13.28,13.27,13.28,41000.0,10.5193,10.5193,10.5114,10.5193,41000.0
2009-08-24 11:25:00,13.28,13.28,13.26,13.27,47500.0,10.5193,10.5193,10.5035,10.5114,47500.0
2009-08-24 11:30:00,13.27,13.27,13.26,13.27,31000.0,10.5114,10.5114,10.5035,10.5114,31000.0
2009-08-24 11:35:00,13.26,13.27,13.26,13.26,17000.0,10.5035,10.5114,10.5035,10.5035,17000.0
2009-08-24 11:40:00,13.27,13.27,13.26,13.26,18000.0,10.5114,10.5114,10.5035,10.5035,18000.0
2009-08-24 11:45:00,13.26,13.27,13.26,13.26,52500.0,10.5035,10.5114,10.5035,10.5035,52500.0
2009-08-24 11:50:00,13.25,13.25,13.25,13.25,33000.0,10.4955,10.4955,10.4955,10.4955,33000.0
2009-08-24 11:55:00,13.25,13.25,13.24,13.24,34500.0,10.4955,10.4955,10.4876,10.4876,34500.0
2009-08-24 12:00:00,13.24,13.25,13.24,13.25,34500.0,10.4876,10.4955,10.4876,10.4955,34500.0
2009-08-24 12:05:00,13.25,13.25,13.24,13.24,16500.0,10.4955,10.4955,10.4876,10.4876,16500.0
2009-08-24 12:10:00,13.24,13.25,13.24,13.25,14000.0,10.4876,10.4955,10.4876,10.4955,14000.0
2009-08-24 12:15:00,13.25,13.25,13.25,13.25,15000.0,10.4955,10.4955,10.4955,10.4955,15000.0
2009-08-24 12:20:00,13.25,13.25,13.24,13.24,30000.0,10.4955,10.4955,10.4876,10.4876,30000.0
2009-08-24 12:25:00,13.25,13.25,13.24,13.24,19500.0,10.4955,10.4955,10.4876,10.4876,19500.0
2009-08-24 12:30:00,13.25,13.25,13.24,13.24,3500.0,10.4955,10.4955,10.4876,10.4876,3500.0
2009-08-24 12:35:00,13.24,13.25,13.24,13.25,15500.0,10.4876,10.4955,10.4876,10.4955,15500.0
2009-08-24 12:40:00,13.25,13.26,13.25,13.26,22000.0,10.4955,10.5035,10.4955,10.5035,22000.0
2009-08-24 12:45:00,13.26,13.26,13.25,13.25,5000.0,10.5035,10.5035,10.4955,10.4955,5000.0
2009-08-24 12:50:00,13.24,13.25,13.24,13.24,14000.0,10.4876,10.4955,10.4876,10.4876,14000.0
2009-08-24 12:55:00,13.25,13.25,13.23,13.23,18500.0,10.4955,10.4955,10.4797,10.4797,18500.0
2009-08-24 13:00:00,13.23,13.23,13.21,13.21,21500.0,10.4797,10.4797,10.4638,10.4638,21500.0
2009-08-24 13:05:00,13.21,13.21,13.17,13.17,76500.0,10.4638,10.4638,10.4322,10.4322,76500.0
2009-08-24 13:10:00,13.17,13.19,13.16,13.17,73000.0,10.4322,10.448,10.4242,10.4322,73000.0
2009-08-24 13:15:00,13.17,13.18,13.17,13.18,36000.0,10.4322,10.4401,10.4322,10.4401,36000.0
2009-08-24 13:20:00,13.18,13.18,13.14,13.14,53500.0,10.4401,10.4401,10.4084,10.4084,53500.0
2009-08-24 13:25:00,13.14,13.15,13.13,13.13,117000.0,10.4084,10.4163,10.4005,10.4005,117000.0
2009-08-24 13:30:00,13.13,13.15,13.13,13.15,46500.0,10.4005,10.4163,10.4005,10.4163,46500.0
2009-08-24 13:35:00,13.15,13.16,13.15,13.16,46000.0,10.4163,10.4242,10.4163,10.4242,46000.0
2009-08-24 13:40:00,13.16,13.18,13.16,13.18,58500.0,10.4242,10.4401,10.4242,10.4401,58500.0
2009-08-24 13:45:00,13.18,13.18,13.17,13.18,27000.0,10.4401,10.4401,10.4322,10.4401,27000.0
2009-08-24 13:50:00,13.18,13.18,13.17,13.18,14500.0,10.4401,10.4401,10.4322,10.4401,14500.0
2009-08-24 13:55:00,13.17,13.17,13.16,13.17,22500.0,10.4322,10.4322,10.4242,10.4322,22500.0
2009-08-24 14:00:00,13.17,13.17,13.16,13.16,34500.0,10.4322,10.4322,10.4242,10.4242,34500.0
2009-08-24 14:05:00,13.16,13.17,13.16,13.17,53500.0,10.4242,10.4322,10.4242,10.4322,53500.0
2009-08-24 14:10:00,13.16,13.18,13.16,13.18,42500.0,10.4242,10.4401,10.4242,10.4401,42500.0
2009-08-24 14:15:00,13.18,13.19,13.18,13.19,47500.0,10.4401,10.448,10.4401,10.448,47500.0
2009-08-24 14:20:00,13.18,13.18,13.17,13.17,19000.0,10.4401,10.4401,10.4322,10.4322,19000.0
2009-08-24 14:25:00,13.17,13.17,13.16,13.17,45000.0,10.4322,10.4322,10.4242,10.4322,45000.0
2009-08-24 14:30:00,13.17,13.18,13.16,13.17,21000.0,10.4322,10.4401,10.4242,10.4322,21000.0
2009-08-24 14:35:00,13.16,13.17,13.16,13.17,29000.0,10.4242,10.4322,10.4242,10.4322,29000.0
2009-08-24 14:40:00,13.17,13.17,13.16,13.17,34500.0,10.4322,10.4322,10.4242,10.4322,34500.0
2009-08-24 14:45:00,13.17,13.17,13.16,13.16,21000.0,10.4322,10.4322,10.4242,10.4242,21000.0
2009-08-24 14:50:00,13.16,13.17,13.16,13.16,45000.0,10.4242,10.4322,10.4242,10.4242,45000.0
2009-08-24 14:55:00,13.17,13.17,13.16,13.16,36500.0,10.4322,10.4322,10.4242,10.4242,36500.0
2009-08-24 15:00:00,13.16,13.16,13.14,13.14,77500.0,10.4242,10.4242,10.4084,10.4084,77500.0
2009-08-24 15:05:00,13.14,13.15,13.11,13.11,81500.0,10.4084,10.4163,10.3846,10.3846,81500.0
2009-08-24 15:10:00,13.12,13.13,13.11,13.12,62000.0,10.3926,10.4005,10.3846,10.3926,62000.0
2009-08-24 15:15:00,13.12,13.12,13.11,13.11,73500.0,10.3926,10.3926,10.3846,10.3846,73500.0
2009-08-24 15:20:00,13.11,13.12,13.1,13.11,60000.0,10.3846,10.3926,10.3767,10.3846,60000.0
2009-08-24 15:25:00,13.13,13.15,13.12,13.15,18000.0,10.4005,10.4163,10.3926,10.4163,18000.0
2009-08-24 15:30:00,13.14,13.17,13.14,13.17,62500.0,10.4084,10.4322,10.4084,10.4322,62500.0
2009-08-24 15:35:00,13.16,13.16,13.14,13.14,107000.0,10.4242,10.4242,10.4084,10.4084,107000.0
2009-08-24 15:40:00,13.14,13.15,13.11,13.12,93500.0,10.4084,10.4163,10.3846,10.3926,93500.0
2009-08-24 15:45:00,13.11,13.13,13.11,13.12,110500.0,10.3846,10.4005,10.3846,10.3926,110500.0
2009-08-24 15:50:00,13.12,13.14,13.12,13.13,119500.0,10.3926,10.4084,10.3926,10.4005,119500.0
2009-08-24 15:55:00,13.13,13.15,13.13,13.15,89000.0,10.4005,10.4163,10.4005,10.4163,89000.0
2009-08-25 09:30:00,13.22,13.24,13.21,13.21,98500.0,10.4718,10.4876,10.4638,10.4638,98500.0
2009-08-25 09:35:00,13.21,13.22,13.18,13.2,92000.0,10.4638,10.4718,10.4401,10.4559,92000.0
2009-08-25 09:40:00,13.2,13.24,13.19,13.22,63000.0,10.4559,10.4876,10.448,10.4718,63000.0
2009-08-25 09:45:00,13.23,13.24,13.21,13.23,20000.0,10.4797,10.4876,10.4638,10.4797,20000.0
2009-08-25 09:50:00,13.23,13.25,13.23,13.25,14000.0,10.4797,10.4955,10.4797,10.4955,14000.0
2009-08-25 09:55:00,13.25,13.27,13.24,13.26,106500.0,10.4955,10.5114,10.4876,10.5035,106500.0
2009-08-25 10:00:00,13.26,13.33,13.25,13.29,213500.0,10.5035,10.5589,10.4955,10.5272,213500.0
2009-08-25 10:05:00,13.29,13.3,13.25,13.27,76500.0,10.5272,10.5351,10.4955,10.5114,76500.0
2009-08-25 10:10:00,13.27,13.28,13.23,13.24,44000.0,10.5114,10.5193,10.4797,10.4876,44000.0
2009-08-25 10:15:00,13.24,13.25,13.17,13.18,117000.0,10.4876,10.4955,10.4322,10.4401,117000.0
2009-08-25 10:20:00,13.19,13.21,13.18,13.2,60000.0,10.448,10.4638,10.4401,10.4559,60000.0
2009-08-25 10:25:00,13.2,13.21,13.19,13.19,87000.0,10.4559,10.4638,10.448,10.448,87000.0
2009-08-25 10:30:00,13.19,13.2,13.18,13.2,14500.0,10.448,10.4559,10.4401,10.4559,14500.0
2009-08-25 10:35:00,13.2,13.22,13.2,13.22,12000.0,10.4559,10.4718,10.4559,10.4718,12000.0
2009-08-25 10:40:00,13.22,13.24,13.22,13.24,16000.0,10.4718,10.4876,10.4718,10.4876,16000.0
2009-08-25 10:45:00,13.24,13.24,13.22,13.22,21500.0,10.4876,10.4876,10.4718,10.4718,21500.0
2009-08-25 10:50:00,13.23,13.24,13.21,13.22,102000.0,10.4797,10.4876,10.4638,10.4718,102000.0
2009-08-25 10:55:00,13.22,13.23,13.21,13.22,19000.0,10.4718,10.4797,10.4638,10.4718,19000.0
2009-08-25 11:00:00,13.23,13.25,13.23,13.25,237000.0,10.4797,10.4955,10.4797,10.4955,237000.0
2009-08-25 11:05:00,13.24,13.25,13.23,13.23,10500.0,10.4876,10.4955,10.4797,10.4797,10500.0
2009-08-25 11:10:00,13.23,13.24,13.22,13.23,51000.0,10.4797,10.4876,10.4718,10.4797,51000.0
2009-08-25 11:15:00,13.23,13.24,13.23,13.23,23000.0,10.4797,10.4876,10.4797,10.4797,23000.0
2009-08-25 11:20:00,13.23,13.24,13.23,13.23,12000.0,10.4797,10.4876,10.4797,10.4797,12000.0
2009-08-25 11:25:00,13.23,13.25,13.22,13.24,90500.0,10.4797,10.4955,10.4718,10.4876,90500.0
2009-08-25 11:30:00,13.24,13.25,13.24,13.25,15500.0,10.4876,10.4955,10.4876,10.4955,15500.0
2009-08-25 11:35:00,13.25,13.25,13.24,13.25,30500.0,10.4955,10.4955,10.4876,10.4955,30500.0
2009-08-25 11:40:00,13.25,13.27,13.25,13.26,30500.0,10.4955,10.5114,10.4955,10.5035,30500.0
2009-08-25 11:45:00,13.26,13.26,13.25,13.25,79000.0,10.5035,10.5035,10.4955,10.4955,79000.0
2009-08-25 11:50:00,13.26,13.26,13.25,13.25,6000.0,10.5035,10.5035,10.4955,10.4955,6000.0
2009-08-25 11:55:00,13.26,13.27,13.26,13.26,11000.0,10.5035,10.5114,10.5035,10.5035,11000.0
2009-08-25 12:00:00,13.26,13.27,13.26,13.26,13500.0,10.5035,10.5114,10.5035,10.5035,13500.0
2009-08-25 12:05:00,13.27,13.27,13.26,13.27,9500.0,10.5114,10.5114,10.5035,10.5114,9500.0
2009-08-25 12:10:00,13.27,13.27,13.27,13.27,6500.0,10.5114,10.5114,10.5114,10.5114,6500.0
2009-08-25 12:15:00,13.27,13.28,13.27,13.27,25500.0,10.5114,10.5193,10.5114,10.5114,25500.0
2009-08-25 12:20:00,13.27,13.28,13.27,13.28,56000.0,10.5114,10.5193,10.5114,10.5193,56000.0
2009-08-25 12:25:00,13.29,13.3,13.29,13.3,51000.0,10.5272,10.5351,10.5272,10.5351,51000.0
2009-08-25 12:30:00,13.3,13.31,13.3,13.3,46500.0,10.5351,10.5431,10.5351,10.5351,46500.0
2009-08-25 12:35:00,13.3,13.3,13.29,13.3,11500.0,10.5351,10.5351,10.5272,10.5351,11500.0
2009-08-25 12:40:00,13.3,13.3,13.29,13.29,6500.0,10.5351,10.5351,10.5272,10.5272,6500.0
2009-08-25 12:45:00,13.3,13.3,13.29,13.29,3500.0,10.5351,10.5351,10.5272,10.5272,3500.0
2009-08-25 12:50:00,13.29,13.29,13.28,13.28,9000.0,10.5272,10.5272,10.5193,10.5193,9000.0
2009-08-25 12:55:00,13.28,13.28,13.25,13.25,10000.0,10.5193,10.5193,10.4955,10.4955,10000.0
2009-08-25 13:00:00,13.25,13.26,13.25,13.26,34000.0,10.4955,10.5035,10.4955,10.5035,34000.0
2009-08-25 13:05:00,13.26,13.26,13.25,13.25,20000.0,10.5035,10.5035,10.4955,10.4955,20000.0
2009-08-25 13:10:00,13.26,13.26,13.25,13.26,13000.0,10.5035,10.5035,10.4955,10.5035,13000.0
2009-08-25 13:15:00,13.26,13.26,13.24,13.25,21000.0,10.5035,10.5035,10.4876,10.4955,21000.0
2009-08-25 13:20:00,13.25,13.25,13.21,13.24,51000.0,10.4955,10.4955,10.4638,10.4876,51000.0
2009-08-25 13:25:00,13.24,13.24,13.23,13.23,7500.0,10.4876,10.4876,10.4797,10.4797,7500.0
2009-08-25 13:30:00,13.22,13.23,13.21,13.22,29000.0,10.4718,10.4797,10.4638,10.4718,29000.0
2009-08-25 13:35:00,13.22,13.24,13.21,13.24,26500.0,10.4718,10.4876,10.4638,10.4876,26500.0
2009-08-25 13:40:00,13.24,13.24,13.23,13.23,14000.0,10.4876,10.4876,10.4797,10.4797,14000.0
2009-08-25 13:45:00,13.23,13.23,13.22,13.22,16500.0,10.4797,10.4797,10.4718,10.4718,16500.0
2009-08-25 13:50:00,13.23,13.23,13.22,13.22,12000.0,10.4797,10.4797,10.4718,10.4718,12000.0
2009-08-25 13:55:00,13.21,13.22,13.2,13.21,33500.0,10.4638,10.4718,10.4559,10.4638,33500.0
2009-08-25 14:00:00,13.21,13.22,13.2,13.22,29500.0,10.4638,10.4718,10.4559,10.4718,29500.0
2009-08-25 14:05:00,13.22,13.22,13.22,13.22,33500.0,10.4718,10.4718,10.4718,10.4718,33500.0
2009-08-25 14:10:00,13.22,13.22,13.21,13.22,20500.0,10.4718,10.4718,10.4638,10.4718,20500.0
2009-08-25 14:15:00,13.22,13.24,13.22,13.23,40500.0,10.4718,10.4876,10.4718,10.4797,40500.0
2009-08-25 14:20:00,13.23,13.24,13.23,13.23,34000.0,10.4797,10.4876,10.4797,10.4797,34000.0
2009-08-25 14:25:00,13.22,13.23,13.22,13.22,29500.0,10.4718,10.4797,10.4718,10.4718,29500.0
2009-08-25 14:30:00,13.22,13.23,13.22,13.22,22500.0,10.4718,10.4797,10.4718,10.4718,22500.0
2009-08-25 14:35:00,13.22,13.22,13.17,13.18,64500.0,10.4718,10.4718,10.4322,10.4401,64500.0
2009-08-25 14:40:00,13.18,13.2,13.17,13.19,68500.0,10.4401,10.4559,10.4322,10.448,68500.0
2009-08-25 14:45:00,13.19,13.2,13.18,13.19,14500.0,10.448,10.4559,10.4401,10.448,14500.0
2009-08-25 14:50:00,13.19,13.21,13.19,13.21,37000.0,10.448,10.4638,10.448,10.4638,37000.0
2009-08-25 14:55:00,13.21,13.21,13.19,13.21,18500.0,10.4638,10.4638,10.448,10.4638,18500.0
2009-08-25 15:00:00,13.21,13.23,13.21,13.22,16000.0,10.4638,10.4797,10.4638,10.4718,16000.0
2009-08-25 15:05:00,13.22,13.22,13.21,13.21,29000.0,10.4718,10.4718,10.4638,10.4638,29000.0
2009-08-25 15:10:00,13.21,13.22,13.21,13.21,64500.0,10.4638,10.4718,10.4638,10.4638,64500.0
2009-08-25 15:15:00,13.21,13.21,13.2,13.2,40000.0,10.4638,10.4638,10.4559,10.4559,40000.0
2009-08-25 15:20:00,13.21,13.23,13.2,13.22,48000.0,10.4638,10.4797,10.4559,10.4718,48000.0
2009-08-25 15:25:00,13.22,13.22,13.21,13.21,31500.0,10.4718,10.4718,10.4638,10.4638,31500.0
2009-08-25 15:30:00,13.21,13.21,13.18,13.18,38500.0,10.4638,10.4638,10.4401,10.4401,38500.0
2009-08-25 15:35:00,13.18,13.2,13.18,13.19,45000.0,10.4401,10.4559,10.4401,10.448,45000.0
2009-08-25 15:40:00,13.2,13.2,13.19,13.2,126500.0,10.4559,10.4559,10.448,10.4559,126500.0
2009-08-25 15:45:00,13.19,13.2,13.18,13.18,40000.0,10.448,10.4559,10.4401,10.4401,40000.0
2009-08-25 15:50:00,13.19,13.21,13.19,13.2,76500.0,10.448,10.4638,10.448,10.4559,76500.0
2009-08-25 15:55:00,13.2,13.2,13.19,13.2,194000.0,10.4559,10.4559,10.448,10.4559,194000.0
2009-08-26 09:30:00,13.18,13.19,13.14,13.18,86000.0,10.4401,10.448,10.4084,10.4401,86000.0
2009-08-26 09:35:00,13.17,13.17,13.13,13.16,89000.0,10.4322,10.4322,10.4005,10.4242,89000.0
2009-08-26 09:40:00,13.17,13.18,13.15,13.16,58000.0,10.4322,10.4401,10.4163,10.4242,58000.0
2009-08-26 09:45:00,13.15,13.16,13.12,13.13,38500.0,10.4163,10.4242,10.3926,10.4005,38500.0
2009-08-26 09:50:00,13.12,13.15,13.11,13.15,54000.0,10.3926,10.4163,10.3846,10.4163,54000.0
2009-08-26 09:55:00,13.15,13.18,13.15,13.17,70000.0,10.4163,10.4401,10.4163,10.4322,70000.0
2009-08-26 10:00:00,13.18,13.22,13.17,13.2,75000.0,10.4401,10.4718,10.4322,10.4559,75000.0
2009-08-26 10:05:00,13.21,13.24,13.21,13.22,58000.0,10.4638,10.4876,10.4638,10.4718,58000.0
2009-08-26 10:10:00,13.23,13.26,13.21,13.25,29000.0,10.4797,10.5035,10.4638,10.4955,29000.0
2009-08-26 10:15:00,13.25,13.27,13.25,13.26,71000.0,10.4955,10.5114,10.4955,10.5035,71000.0
2009-08-26 10:20:00,13.27,13.28,13.25,13.26,46000.0,10.5114,10.5193,10.4955,10.5035,46000.0
2009-08-26 10:25:00,13.25,13.26,13.23,13.23,31500.0,10.4955,10.5035,10.4797,10.4797,31500.0
2009-08-26 10:30:00,13.24,13.26,13.23,13.26,33000.0,10.4876,10.5035,10.4797,10.5035,33000.0
2009-08-26 10:35:00,13.26,13.27,13.24,13.26,88500.0,10.5035,10.5114,10.4876,10.5035,88500.0
2009-08-26 10:40:00,13.26,13.26,13.23,13.23,20000.0,10.5035,10.5035,10.4797,10.4797,20000.0
2009-08-26 10:45:00,13.22,13.22,13.21,13.21,34000.0,10.4718,10.4718,10.4638,10.4638,34000.0
2009-08-26 10:50:00,13.21,13.22,13.21,13.22,30500.0,10.4638,10.4718,10.4638,10.4718,30500.0
2009-08-26 10:55:00,13.22,13.22,13.21,13.22,12000.0,10.4718,10.4718,10.4638,10.4718,12000.0
2009-08-26 11:00:00,13.22,13.23,13.21,13.22,49000.0,10.4718,10.4797,10.4638,10.4718,49000.0
2009-08-26 11:05:00,13.21,13.21,13.19,13.19,8500.0,10.4638,10.4638,10.448,10.448,8500.0
2009-08-26 11:10:00,13.18,13.18,13.17,13.17,29500.0,10.4401,10.4401,10.4322,10.4322,29500.0
2009-08-26 11:15:00,13.17,13.18,13.17,13.17,41500.0,10.4322,10.4401,10.4322,10.4322,41500.0
2009-08-26 11:20:00,13.18,13.18,13.15,13.16,48500.0,10.4401,10.4401,10.4163,10.4242,48500.0
2009-08-26 11:25:00,13.16,13.17,13.16,13.17,37500.0,10.4242,10.4322,10.4242,10.4322,37500.0
2009-08-26 11:30:00,13.16,13.17,13.15,13.17,10500.0,10.4242,10.4322,10.4163,10.4322,10500.0
2009-08-26 11:35:00,13.16,13.16,13.13,13.14,54500.0,10.4242,10.4242,10.4005,10.4084,54500.0
2009-08-26 11:40:00,13.14,13.15,13.14,13.14,26500.0,10.4084,10.4163,10.4084,10.4084,26500.0
2009-08-26 11:45:00,13.14,13.16,13.14,13.16,10500.0,10.4084,10.4242,10.4084,10.4242,10500.0
2009-08-26 11:50:00,13.16,13.17,13.16,13.17,14500.0,10.4242,10.4322,10.4242,10.4322,14500.0
2009-08-26 11:55:00,13.17,13.17,13.16,13.16,11000.0,10.4322,10.4322,10.4242,10.4242,11000.0
2009-08-26 12:00:00,13.16,13.16,13.15,13.16,8000.0,10.4242,10.4242,10.4163,10.4242,8000.0
2009-08-26 12:05:00,13.17,13.17,13.15,13.16,10000.0,10.4322,10.4322,10.4163,10.4242,10000.0
2009-08-26 12:10:00,13.16,13.17,13.16,13.17,1500.0,10.4242,10.4322,10.4242,10.4322,1500.0
2009-08-26 12:15:00,13.17,13.18,13.17,13.18,34000.0,10.4322,10.4401,10.4322,10.4401,34000.0
2009-08-26 12:20:00,13.18,13.19,13.18,13.19,37500.0,10.4401,10.448,10.4401,10.448,37500.0
2009-08-26 12:25:00,13.18,13.18,13.18,13.18,24000.0,10.4401,10.4401,10.4401,10.4401,24000.0
2009-08-26 12:30:00,13.17,13.18,13.17,13.18,7500.0,10.4322,10.4401,10.4322,10.4401,7500.0
2009-08-26 12:35:00,13.18,13.19,13.17,13.18,29500.0,10.4401,10.448,10.4322,10.4401,29500.0
2009-08-26 12:40:00,13.18,13.18,13.16,13.17,21000.0,10.4401,10.4401,10.4242,10.4322,21000.0
2009-08-26 12:45:00,13.17,13.17,13.16,13.17,33000.0,10.4322,10.4322,10.4242,10.4322,33000.0
2009-08-26 12:50:00,13.17,13.18,13.16,13.17,61000.0,10.4322,10.4401,10.4242,10.4322,61000.0
2009-08-26 12:55:00,13.17,13.18,13.17,13.17,40500.0,10.4322,10.4401,10.4322,10.4322,40500.0
2009-08-26 13:00:00,13.17,13.17,13.16,13.16,21500.0,10.4322,10.4322,10.4242,10.4242,21500.0
2009-08-26 13:05:00,13.16,13.16,13.14,13.15,20500.0,10.4242,10.4242,10.4084,10.4163,20500.0
2009-08-26 13:10:00,13.15,13.15,13.15,13.15,11500.0,10.4163,10.4163,10.4163,10.4163,11500.0
2009-08-26 13:15:00,13.15,13.15,13.12,13.13,39000.0,10.4163,10.4163,10.3926,10.4005,39000.0
2009-08-26 13:20:00,13.13,13.14,13.13,13.14,32500.0,10.4005,10.4084,10.4005,10.4084,32500.0
2009-08-26 13:25:00,13.14,13.15,13.14,13.15,26000.0,10.4084,10.4163,10.4084,10.4163,26000.0
2009-08-26 13:30:00,13.15,13.15,13.14,13.15,21000.0,10.4163,10.4163,10.4084,10.4163,21000.0
2009-08-26 13:35:00,13.15,13.17,13.15,13.17,43000.0,10.4163,10.4322,10.4163,10.4322,43000.0
2009-08-26 13:40:00,13.17,13.17,13.16,13.16,34500.0,10.4322,10.4322,10.4242,10.4242,34500.0
2009-08-26 13:45:00,13.17,13.17,13.16,13.17,36000.0,10.4322,10.4322,10.4242,10.4322,36000.0
2009-08-26 13:50:00,13.17,13.17,13.16,13.17,6500.0,10.4322,10.4322,10.4242,10.4322,6500.0
2009-08-26 13:55:00,13.17,13.21,13.17,13.21,49000.0,10.4322,10.4638,10.4322,10.4638,49000.0
2009-08-26 14:00:00,13.21,13.21,13.2,13.2,39500.0,10.4638,10.4638,10.4559,10.4559,39500.0
2009-08-26 14:05:00,13.19,13.2,13.19,13.19,30000.0,10.448,10.4559,10.448,10.448,30000.0
2009-08-26 14:10:00,13.19,13.19,13.18,13.18,23000.0,10.448,10.448,10.4401,10.4401,23000.0
2009-08-26 14:15:00,13.19,13.19,13.18,13.19,38000.0,10.448,10.448,10.4401,10.448,38000.0
2009-08-26 14:20:00,13.19,13.19,13.18,13.18,39000.0,10.448,10.448,10.4401,10.4401,39000.0
2009-08-26 14:25:00,13.18,13.19,13.18,13.18,35500.0,10.4401,10.448,10.4401,10.4401,35500.0
2009-08-26 14:30:00,13.18,13.19,13.17,13.17,31500.0,10.4401,10.448,10.4322,10.4322,31500.0
2009-08-26 14:35:00,13.17,13.18,13.17,13.18,26500.0,10.4322,10.4401,10.4322,10.4401,26500.0
2009-08-26 14:40:00,13.18,13.19,13.17,13.19,45000.0,10.4401,10.448,10.4322,10.448,45000.0
2009-08-26 14:45:00,13.18,13.21,13.18,13.2,105500.0,10.4401,10.4638,10.4401,10.4559,105500.0
2009-08-26 14:50:00,13.2,13.2,13.18,13.18,24500.0,10.4559,10.4559,10.4401,10.4401,24500.0
2009-08-26 14:55:00,13.17,13.18,13.15,13.16,40500.0,10.4322,10.4401,10.4163,10.4242,40500.0
2009-08-26 15:00:00,13.15,13.17,13.15,13.17,53000.0,10.4163,10.4322,10.4163,10.4322,53000.0
2009-08-26 15:05:00,13.16,13.17,13.16,13.16,51500.0,10.4242,10.4322,10.4242,10.4242,51500.0
2009-08-26 15:10:00,13.16,13.17,13.15,13.16,24500.0,10.4242,10.4322,10.4163,10.4242,24500.0
2009-08-26 15:15:00,13.16,13.16,13.15,13.16,58000.0,10.4242,10.4242,10.4163,10.4242,58000.0
2009-08-26 15:20:00,13.16,13.16,13.16,13.16,39500.0,10.4242,10.4242,10.4242,10.4242,39500.0
2009-08-26 15:25:00,13.16,13.18,13.16,13.17,38000.0,10.4242,10.4401,10.4242,10.4322,38000.0
2009-08-26 15:30:00,13.16,13.18,13.15,13.16,115000.0,10.4242,10.4401,10.4163,10.4242,115000.0
2009-08-26 15:35:00,13.16,13.17,13.15,13.17,25500.0,10.4242,10.4322,10.4163,10.4322,25500.0
2009-08-26 15:40:00,13.17,13.17,13.16,13.16,31500.0,10.4322,10.4322,10.4242,10.4242,31500.0
2009-08-26 15:45:00,13.17,13.19,13.16,13.18,69500.0,10.4322,10.448,10.4242,10.4401,69500.0
2009-08-26 15:50:00,13.18,13.2,13.18,13.19,20500.0,10.4401,10.4559,10.4401,10.448,20500.0
2009-08-26 15:55:00,13.19,13.19,13.18,13.19,67500.0,10.448,10.448,10.4401,10.448,67500.0
2009-08-27 09:30:00,13.19,13.19,13.11,13.11,162500.0,10.448,10.448,10.3846,10.3846,162500.0
2009-08-27 09:35:00,13.12,13.16,13.11,13.12,67500.0,10.3926,10.4242,10.3846,10.3926,67500.0
2009-08-27 09:40:00,13.1,13.12,13.08,13.1,72000.0,10.3767,10.3926,10.3609,10.3767,72000.0
2009-08-27 09:45:00,13.08,13.1,13.07,13.09,24000.0,10.3609,10.3767,10.353,10.3688,24000.0
2009-08-27 09:50:00,13.08,13.09,13.04,13.05,48500.0,10.3609,10.3688,10.3292,10.3371,48500.0
2009-08-27 09:55:00,13.04,13.05,13.02,13.02,37500.0,10.3292,10.3371,10.3133,10.3133,37500.0
2009-08-27 10:00:00,13.02,13.02,12.96,12.97,230000.0,10.3133,10.3133,10.2658,10.2737,230000.0
2009-08-27 10:05:00,12.97,12.98,12.95,12.96,140500.0,10.2737,10.2817,10.2579,10.2658,140500.0
2009-08-27 10:10:00,12.96,13.0,12.95,12.99,131000.0,10.2658,10.2975,10.2579,10.2896,131000.0
2009-08-27 10:15:00,12.99,13.01,12.99,13.01,20000.0,10.2896,10.3054,10.2896,10.3054,20000.0
2009-08-27 10:20:00,13.01,13.02,13.01,13.01,60500.0,10.3054,10.3133,10.3054,10.3054,60500.0
2009-08-27 10:25:00,13.01,13.02,13.01,13.01,16000.0,10.3054,10.3133,10.3054,10.3054,16000.0
2009-08-27 10:30:00,13.02,13.03,13.02,13.03,22500.0,10.3133,10.3213,10.3133,10.3213,22500.0
2009-08-27 10:35:00,13.03,13.03,13.01,13.01,15500.0,10.3213,10.3213,10.3054,10.3054,15500.0
2009-08-27 10:40:00,13.01,13.03,13.0,13.03,20000.0,10.3054,10.3213,10.2975,10.3213,20000.0
2009-08-27 10:45:00,13.03,13.03,13.01,13.02,42000.0,10.3213,10.3213,10.3054,10.3133,42000.0
2009-08-27 10:50:00,13.02,13.02,13.01,13.01,8500.0,10.3133,10.3133,10.3054,10.3054,8500.0
2009-08-27 10:55:00,13.01,13.01,13.0,13.0,28000.0,10.3054,10.3054,10.2975,10.2975,28000.0
2009-08-27 11:00:00,13.0,13.01,12.99,13.0,40000.0,10.2975,10.3054,10.2896,10.2975,40000.0
2009-08-27 11:05:00,13.01,13.02,13.0,13.02,24000.0,10.3054,10.3133,10.2975,10.3133,24000.0
2009-08-27 11:10:00,13.02,13.03,13.02,13.02,55500.0,10.3133,10.3213,10.3133,10.3133,55500.0
2009-08-27 11:15:00,13.02,13.02,13.01,13.02,16000.0,10.3133,10.3133,10.3054,10.3133,16000.0
2009-08-27 11:20:00,13.02,13.03,13.01,13.03,18000.0,10.3133,10.3213,10.3054,10.3213,18000.0
2009-08-27 11:25:00,13.03,13.06,13.03,13.06,38500.0,10.3213,10.345,10.3213,10.345,38500.0
2009-08-27 11:30:00,13.06,13.06,13.05,13.06,22000.0,10.345,10.345,10.3371,10.345,22000.0
2009-08-27 11:35:00,13.06,13.06,13.04,13.04,11000.0,10.345,10.345,10.3292,10.3292,11000.0
2009-08-27 11:40:00,13.03,13.04,13.03,13.04,12000.0,10.3213,10.3292,10.3213,10.3292,12000.0
2009-08-27 11:45:00,13.04,13.07,13.04,13.07,26000.0,10.3292,10.353,10.3292,10.353,26000.0
2009-08-27 11:50:00,13.06,13.06,13.06,13.06,14500.0,10.345,10.345,10.345,10.345,14500.0
2009-08-27 11:55:00,13.07,13.1,13.06,13.1,36000.0,10.353,10.3767,10.345,10.3767,36000.0
2009-08-27 12:00:00,13.1,13.1,13.08,13.09,27000.0,10.3767,10.3767,10.3609,10.3688,27000.0
2009-08-27 12:05:00,13.09,13.1,13.09,13.09,39500.0,10.3688,10.3767,10.3688,10.3688,39500.0
2009-08-27 12:10:00,13.09,13.11,13.09,13.1,18500.0,10.3688,10.3846,10.3688,10.3767,18500.0
2009-08-27 12:15:00,13.1,13.1,13.09,13.09,19000.0,10.3767,10.3767,10.3688,10.3688,19000.0
2009-08-27 12:20:00,13.09,13.1,13.09,13.1,9000.0,10.3688,10.3767,10.3688,10.3767,9000.0
2009-08-27 12:25:00,13.1,13.13,13.1,13.13,52000.0,10.3767,10.4005,10.3767,10.4005,52000.0
2009-08-27 12:30:00,13.14,13.14,13.13,13.13,34500.0,10.4084,10.4084,10.4005,10.4005,34500.0
2009-08-27 12:35:00,13.12,13.12,13.11,13.12,19000.0,10.3926,10.3926,10.3846,10.3926,19000.0
2009-08-27 12:40:00,13.12,13.12,13.11,13.11,35000.0,10.3926,10.3926,10.3846,10.3846,35000.0
2009-08-27 12:45:00,13.11,13.12,13.11,13.11,12500.0,10.3846,10.3926,10.3846,10.3846,12500.0
2009-08-27 12:50:00,13.11,13.11,13.11,13.11,14000.0,10.3846,10.3846,10.3846,10.3846,14000.0
2009-08-27 12:55:00,13.11,13.12,13.11,13.12,14000.0,10.3846,10.3926,10.3846,10.3926,14000.0
2009-08-27 13:00:00,13.12,13.13,13.12,13.12,22000.0,10.3926,10.4005,10.3926,10.3926,22000.0
2009-08-27 13:05:00,13.12,13.13,13.12,13.12,16000.0,10.3926,10.4005,10.3926,10.3926,16000.0
2009-08-27 13:10:00,13.12,13.12,13.09,13.1,36000.0,10.3926,10.3926,10.3688,10.3767,36000.0
2009-08-27 13:15:00,13.1,13.11,13.1,13.11,12000.0,10.3767,10.3846,10.3767,10.3846,12000.0
2009-08-27 13:20:00,13.11,13.11,13.11,13.11,11500.0,10.3846,10.3846,10.3846,10.3846,11500.0
2009-08-27 13:25:00,13.12,13.12,13.11,13.11,29500.0,10.3926,10.3926,10.3846,10.3846,29500.0
2009-08-27 13:30:00,13.12,13.14,13.11,13.14,18000.0,10.3926,10.4084,10.3846,10.4084,18000.0
2009-08-27 13:35:00,13.14,13.16,13.14,13.15,36000.0,10.4084,10.4242,10.4084,10.4163,36000.0
2009-08-27 13:40:00,13.15,13.15,13.14,13.15,11000.0,10.4163,10.4163,10.4084,10.4163,11000.0
2009-08-27 13:45:00,13.15,13.17,13.14,13.15,43500.0,10.4163,10.4322,10.4084,10.4163,43500.0
2009-08-27 13:50:00,13.16,13.18,13.15,13.18,56000.0,10.4242,10.4401,10.4163,10.4401,56000.0
2009-08-27 13:55:00,13.19,13.2,13.17,13.18,68000.0,10.448,10.4559,10.4322,10.4401,68000.0
2009-08-27 14:00:00,13.18,13.2,13.18,13.2,31000.0,10.4401,10.4559,10.4401,10.4559,31000.0
2009-08-27 14:05:00,13.2,13.21,13.19,13.2,77500.0,10.4559,10.4638,10.448,10.4559,77500.0
2009-08-27 14:10:00,13.21,13.21,13.2,13.2,15000.0,10.4638,10.4638,10.4559,10.4559,15000.0
2009-08-27 14:15:00,13.2,13.21,13.19,13.19,29500.0,10.4559,10.4638,10.448,10.448,29500.0
2009-08-27 14:20:00,13.2,13.21,13.2,13.2,25000.0,10.4559,10.4638,10.4559,10.4559,25000.0
2009-08-27 14:25:00,13.2,13.22,13.2,13.21,28000.0,10.4559,10.4718,10.4559,10.4638,28000.0
2009-08-27 14:30:00,13.21,13.25,13.21,13.24,63500.0,10.4638,10.4955,10.4638,10.4876,63500.0
2009-08-27 14:35:00,13.25,13.26,13.24,13.25,48500.0,10.4955,10.5035,10.4876,10.4955,48500.0
2009-08-27 14:40:00,13.25,13.27,13.25,13.27,45000.0,10.4955,10.5114,10.4955,10.5114,45000.0
2009-08-27 14:45:00,13.27,13.27,13.25,13.25,58500.0,10.5114,10.5114,10.4955,10.4955,58500.0
2009-08-27 14:50:00,13.25,13.25,13.24,13.24,19000.0,10.4955,10.4955,10.4876,10.4876,19000.0
2009-08-27 14:55:00,13.24,13.24,13.24,13.24,17500.0,10.4876,10.4876,10.4876,10.4876,17500.0
2009-08-27 15:00:00,13.24,13.25,13.23,13.24,31500.0,10.4876,10.4955,10.4797,10.4876,31500.0
2009-08-27 15:05:00,13.23,13.23,13.22,13.23,70000.0,10.4797,10.4797,10.4718,10.4797,70000.0
2009-08-27 15:10:00,13.23,13.23,13.23,13.23,25000.0,10.4797,10.4797,10.4797,10.4797,25000.0
2009-08-27 15:15:00,13.23,13.25,13.23,13.24,56500.0,10.4797,10.4955,10.4797,10.4876,56500.0
2009-08-27 15:20:00,13.24,13.25,13.23,13.23,34000.0,10.4876,10.4955,10.4797,10.4797,34000.0
2009-08-27 15:25:00,13.23,13.23,13.21,13.22,68500.0,10.4797,10.4797,10.4638,10.4718,68500.0
2009-08-27 15:30:00,13.22,13.23,13.22,13.22,26000.0,10.4718,10.4797,10.4718,10.4718,26000.0
2009-08-27 15:35:00,13.22,13.24,13.22,13.24,28000.0,10.4718,10.4876,10.4718,10.4876,28000.0
2009-08-27 15:40:00,13.24,13.24,13.22,13.24,44000.0,10.4876,10.4876,10.4718,10.4876,44000.0
2009-08-27 15:45:00,13.23,13.24,13.22,13.24,116500.0,10.4797,10.4876,10.4718,10.4876,116500.0
2009-08-27 15:50:00,13.24,13.25,13.23,13.24,91500.0,10.4876,10.4955,10.4797,10.4876,91500.0
2009-08-27 15:55:00,13.23,13.25,13.23,13.24,103500.0,10.4797,10.4955,10.4797,10.4876,103500.0
2009-08-28 09:30:00,13.38,13.39,13.33,13.33,110000.0,10.5985,10.6064,10.5589,10.5589,110000.0
2009-08-28 09:35:00,13.33,13.41,13.33,13.35,72000.0,10.5589,10.6223,10.5589,10.5747,72000.0
2009-08-28 09:40:00,13.35,13.35,13.28,13.28,36500.0,10.5747,10.5747,10.5193,10.5193,36500.0
2009-08-28 09:45:00,13.27,13.29,13.26,13.28,71500.0,10.5114,10.5272,10.5035,10.5193,71500.0
2009-08-28 09:50:00,13.28,13.31,13.27,13.29,63500.0,10.5193,10.5431,10.5114,10.5272,63500.0
2009-08-28 09:55:00,13.31,13.31,13.24,13.24,74500.0,10.5431,10.5431,10.4876,10.4876,74500.0
2009-08-28 10:00:00,13.25,13.26,13.23,13.26,57000.0,10.4955,10.5035,10.4797,10.5035,57000.0
2009-08-28 10:05:00,13.25,13.27,13.23,13.26,52500.0,10.4955,10.5114,10.4797,10.5035,52500.0
2009-08-28 10:10:00,13.26,13.29,13.25,13.27,77000.0,10.5035,10.5272,10.4955,10.5114,77000.0
2009-08-28 10:15:00,13.27,13.28,13.26,13.28,28500.0,10.5114,10.5193,10.5035,10.5193,28500.0
2009-08-28 10:20:00,13.28,13.28,13.24,13.25,58500.0,10.5193,10.5193,10.4876,10.4955,58500.0
2009-08-28 10:25:00,13.25,13.26,13.21,13.22,34000.0,10.4955,10.5035,10.4638,10.4718,34000.0
2009-08-28 10:30:00,13.22,13.22,13.2,13.22,37000.0,10.4718,10.4718,10.4559,10.4718,37000.0
2009-08-28 10:35:00,13.23,13.25,13.22,13.25,19000.0,10.4797,10.4955,10.4718,10.4955,19000.0
2009-08-28 10:40:00,13.25,13.25,13.23,13.23,40500.0,10.4955,10.4955,10.4797,10.4797,40500.0
2009-08-28 10:45:00,13.23,13.25,13.23,13.25,22500.0,10.4797,10.4955,10.4797,10.4955,22500.0
2009-08-28 10:50:00,13.27,13.27,13.25,13.26,21000.0,10.5114,10.5114,10.4955,10.5035,21000.0
2009-08-28 10:55:00,13.26,13.26,13.25,13.25,33000.0,10.5035,10.5035,10.4955,10.4955,33000.0
2009-08-28 11:00:00,13.25,13.26,13.23,13.23,20000.0,10.4955,10.5035,10.4797,10.4797,20000.0
2009-08-28 11:05:00,13.24,13.27,13.24,13.25,91000.0,10.4876,10.5114,10.4876,10.4955,91000.0
2009-08-28 11:10:00,13.24,13.24,13.22,13.24,24500.0,10.4876,10.4876,10.4718,10.4876,24500.0
2009-08-28 11:15:00,13.24,13.24,13.24,13.24,12000.0,10.4876,10.4876,10.4876,10.4876,12000.0
2009-08-28 11:20:00,13.24,13.26,13.24,13.25,10000.0,10.4876,10.5035,10.4876,10.4955,10000.0
2009-08-28 11:25:00,13.25,13.25,13.24,13.25,11000.0,10.4955,10.4955,10.4876,10.4955,11000.0
2009-08-28 11:30:00,13.25,13.25,13.24,13.24,6500.0,10.4955,10.4955,10.4876,10.4876,6500.0
2009-08-28 11:35:00,13.25,13.26,13.24,13.25,12500.0,10.4955,10.5035,10.4876,10.4955,12500.0
2009-08-28 11:40:00,13.25,13.25,13.23,13.23,91500.0,10.4955,10.4955,10.4797,10.4797,91500.0
2009-08-28 11:45:00,13.23,13.24,13.22,13.24,52000.0,10.4797,10.4876,10.4718,10.4876,52000.0
2009-08-28 11:50:00,13.24,13.24,13.22,13.22,27500.0,10.4876,10.4876,10.4718,10.4718,27500.0
2009-08-28 11:55:00,13.22,13.22,13.21,13.22,8500.0,10.4718,10.4718,10.4638,10.4718,8500.0
2009-08-28 12:00:00,13.23,13.24,13.23,13.23,7000.0,10.4797,10.4876,10.4797,10.4797,7000.0
2009-08-28 12:05:00,13.23,13.23,13.21,13.21,10000.0,10.4797,10.4797,10.4638,10.4638,10000.0
2009-08-28 12:10:00,13.21,13.21,13.19,13.19,22500.0,10.4638,10.4638,10.448,10.448,22500.0
2009-08-28 12:15:00,13.18,13.18,13.16,13.16,29000.0,10.4401,10.4401,10.4242,10.4242,29000.0
2009-08-28 12:20:00,13.16,13.17,13.15,13.16,12000.0,10.4242,10.4322,10.4163,10.4242,12000.0
2009-08-28 12:25:00,13.16,13.17,13.15,13.16,21500.0,10.4242,10.4322,10.4163,10.4242,21500.0
2009-08-28 12:30:00,13.16,13.17,13.15,13.16,26500.0,10.4242,10.4322,10.4163,10.4242,26500.0
2009-08-28 12:35:00,13.16,13.18,13.16,13.18,9000.0,10.4242,10.4401,10.4242,10.4401,9000.0
2009-08-28 12:40:00,13.18,13.18,13.17,13.18,19500.0,10.4401,10.4401,10.4322,10.4401,19500.0
2009-08-28 12:45:00,13.19,13.19,13.18,13.18,7000.0,10.448,10.448,10.4401,10.4401,7000.0
2009-08-28 12:50:00,13.17,13.17,13.17,13.17,6000.0,10.4322,10.4322,10.4322,10.4322,6000.0
2009-08-28 12:55:00,13.17,13.17,13.16,13.16,13500.0,10.4322,10.4322,10.4242,10.4242,13500.0
2009-08-28 13:00:00,13.17,13.19,13.17,13.19,4000.0,10.4322,10.448,10.4322,10.448,4000.0
2009-08-28 13:05:00,13.19,13.2,13.19,13.2,9500.0,10.448,10.4559,10.448,10.4559,9500.0
2009-08-28 13:10:00,13.2,13.22,13.2,13.21,18000.0,10.4559,10.4718,10.4559,10.4638,18000.0
2009-08-28 13:15:00,13.21,13.21,13.2,13.2,5500.0,10.4638,10.4638,10.4559,10.4559,5500.0
2009-08-28 13:20:00,13.21,13.22,13.21,13.21,16500.0,10.4638,10.4718,10.4638,10.4638,16500.0
2009-08-28 13:25:00,13.22,13.22,13.21,13.21,11500.0,10.4718,10.4718,10.4638,10.4638,11500.0
2009-08-28 13:30:00,13.21,13.22,13.21,13.22,27500.0,10.4638,10.4718,10.4638,10.4718,27500.0
2009-08-28 13:35:00,13.22,13.22,13.22,13.22,11000.0,10.4718,10.4718,10.4718,10.4718,11000.0
2009-08-28 13:40:00,13.22,13.22,13.22,13.22,8500.0,10.4718,10.4718,10.4718,10.4718,8500.0
2009-08-28 13:45:00,13.21,13.22,13.2,13.21,11500.0,10.4638,10.4718,10.4559,10.4638,11500.0
2009-08-28 13:50:00,13.21,13.21,13.21,13.21,9000.0,10.4638,10.4638,10.4638,10.4638,9000.0
2009-08-28 13:55:00,13.21,13.21,13.2,13.21,11000.0,10.4638,10.4638,10.4559,10.4638,11000.0
2009-08-28 14:00:00,13.2,13.2,13.19,13.19,27000.0,10.4559,10.4559,10.448,10.448,27000.0
2009-08-28 14:05:00,13.19,13.22,13.19,13.22,19500.0,10.448,10.4718,10.448,10.4718,19500.0
2009-08-28 14:10:00,13.21,13.23,13.21,13.22,18500.0,10.4638,10.4797,10.4638,10.4718,18500.0
2009-08-28 14:15:00,13.22,13.24,13.22,13.24,9500.0,10.4718,10.4876,10.4718,10.4876,9500.0
2009-08-28 14:20:00,13.23,13.23,13.21,13.22,14500.0,10.4797,10.4797,10.4638,10.4718,14500.0
2009-08-28 14:25:00,13.21,13.23,13.21,13.23,16500.0,10.4638,10.4797,10.4638,10.4797,16500.0
2009-08-28 14:30:00,13.23,13.23,13.2,13.21,37500.0,10.4797,10.4797,10.4559,10.4638,37500.0
2009-08-28 14:35:00,13.21,13.23,13.21,13.23,11000.0,10.4638,10.4797,10.4638,10.4797,11000.0
2009-08-28 14:40:00,13.23,13.23,13.22,13.22,10500.0,10.4797,10.4797,10.4718,10.4718,10500.0
2009-08-28 14:45:00,13.22,13.23,13.22,13.23,6500.0,10.4718,10.4797,10.4718,10.4797,6500.0
2009-08-28 14:50:00,13.23,13.25,13.23,13.24,22500.0,10.4797,10.4955,10.4797,10.4876,22500.0
2009-08-28 14:55:00,13.24,13.25,13.24,13.24,17500.0,10.4876,10.4955,10.4876,10.4876,17500.0
2009-08-28 15:00:00,13.25,13.25,13.24,13.25,41000.0,10.4955,10.4955,10.4876,10.4955,41000.0
2009-08-28 15:05:00,13.25,13.25,13.23,13.24,38500.0,10.4955,10.4955,10.4797,10.4876,38500.0
2009-08-28 15:10:00,13.24,13.25,13.24,13.24,18000.0,10.4876,10.4955,10.4876,10.4876,18000.0
2009-08-28 15:15:00,13.24,13.25,13.24,13.25,24500.0,10.4876,10.4955,10.4876,10.4955,24500.0
2009-08-28 15:20:00,13.26,13.26,13.25,13.26,12500.0,10.5035,10.5035,10.4955,10.5035,12500.0
2009-08-28 15:25:00,13.26,13.27,13.26,13.27,17000.0,10.5035,10.5114,10.5035,10.5114,17000.0
2009-08-28 15:30:00,13.27,13.27,13.23,13.24,22500.0,10.5114,10.5114,10.4797,10.4876,22500.0
2009-08-28 15:35:00,13.24,13.25,13.24,13.24,12000.0,10.4876,10.4955,10.4876,10.4876,12000.0
2009-08-28 15:40:00,13.24,13.26,13.23,13.23,18000.0,10.4876,10.5035,10.4797,10.4797,18000.0
2009-08-28 15:45:00,13.23,13.25,13.22,13.25,27000.0,10.4797,10.4955,10.4718,10.4955,27000.0
2009-08-28 15:50:00,13.24,13.25,13.23,13.25,68500.0,10.4876,10.4955,10.4797,10.4955,68500.0
2009-08-28 15:55:00,13.25,13.26,13.25,13.26,44000.0,10.4955,10.5035,10.4955,10.5035,44000.0
2009-08-31 09:30:00,13.14,13.16,13.12,13.13,101500.0,10.4084,10.4242,10.3926,10.4005,101500.0
2009-08-31 09:35:00,13.13,13.15,13.11,13.15,62000.0,10.4005,10.4163,10.3846,10.4163,62000.0
2009-08-31 09:40:00,13.15,13.15,13.07,13.1,87500.0,10.4163,10.4163,10.353,10.3767,87500.0
2009-08-31 09:45:00,13.09,13.12,13.04,13.06,146500.0,10.3688,10.3926,10.3292,10.345,146500.0
2009-08-31 09:50:00,13.04,13.04,13.02,13.03,29500.0,10.3292,10.3292,10.3133,10.3213,29500.0
2009-08-31 09:55:00,13.04,13.07,13.03,13.07,26500.0,10.3292,10.353,10.3213,10.353,26500.0
2009-08-31 10:00:00,13.06,13.06,13.03,13.05,25500.0,10.345,10.345,10.3213,10.3371,25500.0
2009-08-31 10:05:00,13.05,13.06,13.04,13.06,10000.0,10.3371,10.345,10.3292,10.345,10000.0
2009-08-31 10:10:00,13.06,13.07,13.05,13.07,22000.0,10.345,10.353,10.3371,10.353,22000.0
2009-08-31 10:15:00,13.07,13.08,13.05,13.06,51500.0,10.353,10.3609,10.3371,10.345,51500.0
2009-08-31 10:20:00,13.07,13.08,13.04,13.04,36500.0,10.353,10.3609,10.3292,10.3292,36500.0
2009-08-31 10:25:00,13.04,13.06,13.03,13.05,57500.0,10.3292,10.345,10.3213,10.3371,57500.0
2009-08-31 10:30:00,13.05,13.05,13.02,13.04,26000.0,10.3371,10.3371,10.3133,10.3292,26000.0
2009-08-31 10:35:00,13.04,13.07,13.04,13.07,15000.0,10.3292,10.353,10.3292,10.353,15000.0
2009-08-31 10:40:00,13.09,13.09,13.07,13.07,24000.0,10.3688,10.3688,10.353,10.353,24000.0
2009-08-31 10:45:00,13.07,13.08,13.07,13.08,20500.0,10.353,10.3609,10.353,10.3609,20500.0
2009-08-31 10:50:00,13.09,13.09,13.08,13.08,22000.0,10.3688,10.3688,10.3609,10.3609,22000.0
2009-08-31 10:55:00,13.08,13.08,13.06,13.08,23500.0,10.3609,10.3609,10.345,10.3609,23500.0
2009-08-31 11:00:00,13.07,13.07,13.05,13.06,5000.0,10.353,10.353,10.3371,10.345,5000.0
2009-08-31 11:05:00,13.06,13.07,13.06,13.07,46000.0,10.345,10.353,10.345,10.353,46000.0
2009-08-31 11:10:00,13.08,13.08,13.06,13.06,34500.0,10.3609,10.3609,10.345,10.345,34500.0
2009-08-31 11:15:00,13.06,13.07,13.06,13.06,12500.0,10.345,10.353,10.345,10.345,12500.0
2009-08-31 11:20:00,13.07,13.08,13.05,13.05,12000.0,10.353,10.3609,10.3371,10.3371,12000.0
2009-08-31 11:25:00,13.06,13.06,13.05,13.05,24000.0,10.345,10.345,10.3371,10.3371,24000.0
2009-08-31 11:30:00,13.05,13.06,13.05,13.05,6000.0,10.3371,10.345,10.3371,10.3371,6000.0
2009-08-31 11:35:00,13.05,13.08,13.05,13.08,11000.0,10.3371,10.3609,10.3371,10.3609,11000.0
2009-08-31 11:40:00,13.09,13.09,13.06,13.06,7000.0,10.3688,10.3688,10.345,10.345,7000.0
2009-08-31 11:45:00,13.06,13.06,13.05,13.05,16000.0,10.345,10.345,10.3371,10.3371,16000.0
2009-08-31 11:50:00,13.05,13.06,13.05,13.05,29000.0,10.3371,10.345,10.3371,10.3371,29000.0
2009-08-31 11:55:00,13.05,13.06,13.05,13.06,13500.0,10.3371,10.345,10.3371,10.345,13500.0
2009-08-31 12:00:00,13.06,13.07,13.05,13.06,19500.0,10.345,10.353,10.3371,10.345,19500.0
2009-08-31 12:05:00,13.05,13.06,13.04,13.04,1359000.0,10.3371,10.345,10.3292,10.3292,1359000.0
2009-08-31 12:10:00,13.05,13.05,13.04,13.05,70500.0,10.3371,10.3371,10.3292,10.3371,70500.0
2009-08-31 12:15:00,13.05,13.05,13.05,13.05,20500.0,10.3371,10.3371,10.3371,10.3371,20500.0
2009-08-31 12:20:00,13.05,13.06,13.05,13.06,92000.0,10.3371,10.345,10.3371,10.345,92000.0
2009-08-31 12:25:00,13.06,13.06,13.05,13.05,33000.0,10.345,10.345,10.3371,10.3371,33000.0
2009-08-31 12:30:00,13.06,13.06,13.06,13.06,47500.0,10.345,10.345,10.345,10.345,47500.0
2009-08-31 12:35:00,13.06,13.06,13.04,13.05,35500.0,10.345,10.345,10.3292,10.3371,35500.0
2009-08-31 12:40:00,13.05,13.06,13.05,13.05,15500.0,10.3371,10.345,10.3371,10.3371,15500.0
2009-08-31 12:45:00,13.05,13.05,13.05,13.05,51500.0,10.3371,10.3371,10.3371,10.3371,51500.0
2009-08-31 12:50:00,13.05,13.05,13.04,13.05,102500.0,10.3371,10.3371,10.3292,10.3371,102500.0
2009-08-31 12:55:00,13.05,13.05,13.04,13.04,217500.0,10.3371,10.3371,10.3292,10.3292,217500.0
2009-08-31 13:00:00,13.05,13.05,13.04,13.04,10500.0,10.3371,10.3371,10.3292,10.3292,10500.0
2009-08-31 13:05:00,13.04,13.04,13.03,13.03,26500.0,10.3292,10.3292,10.3213,10.3213,26500.0
2009-08-31 13:10:00,13.04,13.04,13.04,13.04,11000.0,10.3292,10.3292,10.3292,10.3292,11000.0
2009-08-31 13:15:00,13.05,13.05,13.04,13.05,26000.0,10.3371,10.3371,10.3292,10.3371,26000.0
2009-08-31 13:20:00,13.05,13.05,13.04,13.05,32000.0,10.3371,10.3371,10.3292,10.3371,32000.0
2009-08-31 13:25:00,13.04,13.04,13.04,13.04,8500.0,10.3292,10.3292,10.3292,10.3292,8500.0
2009-08-31 13:30:00,13.04,13.05,13.04,13.05,56500.0,10.3292,10.3371,10.3292,10.3371,56500.0
2009-08-31 13:35:00,13.05,13.06,13.05,13.06,88500.0,10.3371,10.345,10.3371,10.345,88500.0
2009-08-31 13:40:00,13.05,13.05,13.04,13.05,8500.0,10.3371,10.3371,10.3292,10.3371,8500.0
2009-08-31 13:45:00,13.05,13.05,13.05,13.05,49000.0,10.3371,10.3371,10.3371,10.3371,49000.0
2009-08-31 13:50:00,13.05,13.05,13.04,13.05,37500.0,10.3371,10.3371,10.3292,10.3371,37500.0
2009-08-31 13:55:00,13.05,13.06,13.05,13.06,16000.0,10.3371,10.345,10.3371,10.345,16000.0
2009-08-31 14:00:00,13.06,13.06,13.05,13.05,14000.0,10.345,10.345,10.3371,10.3371,14000.0
2009-08-31 14:05:00,13.05,13.06,13.05,13.06,154500.0,10.3371,10.345,10.3371,10.345,154500.0
2009-08-31 14:10:00,13.06,13.06,13.04,13.04,106500.0,10.345,10.345,10.3292,10.3292,106500.0
2009-08-31 14:15:00,13.05,13.05,13.05,13.05,4000.0,10.3371,10.3371,10.3371,10.3371,4000.0
2009-08-31 14:20:00,13.05,13.07,13.05,13.05,21000.0,10.3371,10.353,10.3371,10.3371,21000.0
2009-08-31 14:25:00,13.05,13.06,13.05,13.06,28500.0,10.3371,10.345,10.3371,10.345,28500.0
2009-08-31 14:30:00,13.06,13.07,13.06,13.07,28000.0,10.345,10.353,10.345,10.353,28000.0
2009-08-31 14:35:00,13.07,13.08,13.07,13.08,30000.0,10.353,10.3609,10.353,10.3609,30000.0
2009-08-31 14:40:00,13.08,13.09,13.07,13.08,65500.0,10.3609,10.3688,10.353,10.3609,65500.0
2009-08-31 14:45:00,13.08,13.09,13.08,13.09,45000.0,10.3609,10.3688,10.3609,10.3688,45000.0
2009-08-31 14:50:00,13.08,13.09,13.08,13.08,77500.0,10.3609,10.3688,10.3609,10.3609,77500.0
2009-08-31 14:55:00,13.08,13.1,13.08,13.08,74500.0,10.3609,10.3767,10.3609,10.3609,74500.0
2009-08-31 15:00:00,13.08,13.08,13.06,13.07,58000.0,10.3609,10.3609,10.345,10.353,58000.0
2009-08-31 15:05:00,13.07,13.07,13.07,13.07,48500.0,10.353,10.353,10.353,10.353,48500.0
2009-08-31 15:10:00,13.07,13.08,13.06,13.07,54000.0,10.353,10.3609,10.345,10.353,54000.0
2009-08-31 15:15:00,13.07,13.09,13.06,13.07,35000.0,10.353,10.3688,10.345,10.353,35000.0
2009-08-31 15:20:00,13.07,13.08,13.06,13.06,153000.0,10.353,10.3609,10.345,10.345,153000.0
2009-08-31 15:25:00,13.07,13.08,13.04,13.07,134500.0,10.353,10.3609,10.3292,10.353,134500.0
2009-08-31 15:30:00,13.08,13.09,13.08,13.08,39000.0,10.3609,10.3688,10.3609,10.3609,39000.0
2009-08-31 15:35:00,13.08,13.09,13.08,13.08,28500.0,10.3609,10.3688,10.3609,10.3609,28500.0
2009-08-31 15:40:00,13.08,13.09,13.07,13.09,48500.0,10.3609,10.3688,10.353,10.3688,48500.0
2009-08-31 15:45:00,13.09,13.1,13.08,13.09,37000.0,10.3688,10.3767,10.3609,10.3688,37000.0
2009-08-31 15:50:00,13.09,13.09,13.08,13.09,40500.0,10.3688,10.3688,10.3609,10.3688,40500.0
2009-08-31 15:55:00,13.1,13.11,13.07,13.08,189500.0,10.3767,10.3846,10.353,10.3609,189500.0
2009-09-01 09:30:00,13.0,13.08,13.0,13.08,65000.0,10.2975,10.3609,10.2975,10.3609,65000.0
2009-09-01 09:35:00,13.08,13.1,13.07,13.1,80000.0,10.3609,10.3767,10.353,10.3767,80000.0
2009-09-01 09:40:00,13.11,13.14,13.1,13.13,58500.0,10.3846,10.4084,10.3767,10.4005,58500.0
2009-09-01 09:45:00,13.13,13.19,13.13,13.19,83500.0,10.4005,10.448,10.4005,10.448,83500.0
2009-09-01 09:50:00,13.19,13.23,13.19,13.2,78000.0,10.448,10.4797,10.448,10.4559,78000.0
2009-09-01 09:55:00,13.2,13.22,13.2,13.2,72500.0,10.4559,10.4718,10.4559,10.4559,72500.0
2009-09-01 10:00:00,13.21,13.25,13.19,13.23,163500.0,10.4638,10.4955,10.448,10.4797,163500.0
2009-09-01 10:05:00,13.25,13.27,13.25,13.25,40500.0,10.4955,10.5114,10.4955,10.4955,40500.0
2009-09-01 10:10:00,13.25,13.25,13.19,13.19,81000.0,10.4955,10.4955,10.448,10.448,81000.0
2009-09-01 10:15:00,13.18,13.2,13.16,13.18,83000.0,10.4401,10.4559,10.4242,10.4401,83000.0
2009-09-01 10:20:00,13.18,13.2,13.17,13.19,34000.0,10.4401,10.4559,10.4322,10.448,34000.0
2009-09-01 10:25:00,13.2,13.22,13.2,13.21,14500.0,10.4559,10.4718,10.4559,10.4638,14500.0
2009-09-01 10:30:00,13.2,13.2,13.19,13.2,33000.0,10.4559,10.4559,10.448,10.4559,33000.0
2009-09-01 10:35:00,13.2,13.21,13.18,13.18,37500.0,10.4559,10.4638,10.4401,10.4401,37500.0
2009-09-01 10:40:00,13.18,13.19,13.16,13.16,31500.0,10.4401,10.448,10.4242,10.4242,31500.0
2009-09-01 10:45:00,13.16,13.17,13.14,13.15,21000.0,10.4242,10.4322,10.4084,10.4163,21000.0
2009-09-01 10:50:00,13.14,13.14,13.1,13.1,16500.0,10.4084,10.4084,10.3767,10.3767,16500.0
2009-09-01 10:55:00,13.1,13.11,13.09,13.09,17000.0,10.3767,10.3846,10.3688,10.3688,17000.0
2009-09-01 11:00:00,13.08,13.09,13.07,13.08,46000.0,10.3609,10.3688,10.353,10.3609,46000.0
2009-09-01 11:05:00,13.08,13.09,13.05,13.06,74000.0,10.3609,10.3688,10.3371,10.345,74000.0
2009-09-01 11:10:00,13.06,13.06,12.99,13.01,83500.0,10.345,10.345,10.2896,10.3054,83500.0
2009-09-01 11:15:00,13.01,13.01,12.97,13.01,78000.0,10.3054,10.3054,10.2737,10.3054,78000.0
2009-09-01 11:20:00,13.0,13.0,12.94,12.97,71500.0,10.2975,10.2975,10.25,10.2737,71500.0
2009-09-01 11:25:00,12.97,12.97,12.89,12.9,86500.0,10.2737,10.2737,10.2104,10.2183,86500.0
2009-09-01 11:30:00,12.89,12.89,12.87,12.89,78000.0,10.2104,10.2104,10.1945,10.2104,78000.0
2009-09-01 11:35:00,12.89,12.89,12.83,12.87,115500.0,10.2104,10.2104,10.1628,10.1945,115500.0
2009-09-01 11:40:00,12.87,12.93,12.86,12.89,191000.0,10.1945,10.2421,10.1866,10.2104,191000.0
2009-09-01 11:45:00,12.89,12.92,12.88,12.89,341500.0,10.2104,10.2341,10.2024,10.2104,341500.0
2009-09-01 11:50:00,12.9,12.92,12.89,12.91,44500.0,10.2183,10.2341,10.2104,10.2262,44500.0
2009-09-01 11:55:00,12.9,12.9,12.86,12.87,16500.0,10.2183,10.2183,10.1866,10.1945,16500.0
2009-09-01 12:00:00,12.86,12.89,12.86,12.86,51500.0,10.1866,10.2104,10.1866,10.1866,51500.0
2009-09-01 12:05:00,12.87,12.88,12.86,12.88,57000.0,10.1945,10.2024,10.1866,10.2024,57000.0
2009-09-01 12:10:00,12.89,12.89,12.87,12.88,38500.0,10.2104,10.2104,10.1945,10.2024,38500.0
2009-09-01 12:15:00,12.88,12.88,12.86,12.87,43500.0,10.2024,10.2024,10.1866,10.1945,43500.0
2009-09-01 12:20:00,12.87,12.87,12.83,12.86,96000.0,10.1945,10.1945,10.1628,10.1866,96000.0
2009-09-01 12:25:00,12.86,12.86,12.85,12.85,23000.0,10.1866,10.1866,10.1787,10.1787,23000.0
2009-09-01 12:30:00,12.85,12.86,12.84,12.85,29000.0,10.1787,10.1866,10.1708,10.1787,29000.0
2009-09-01 12:35:00,12.86,12.86,12.84,12.85,66500.0,10.1866,10.1866,10.1708,10.1787,66500.0
2009-09-01 12:40:00,12.86,12.88,12.85,12.88,40500.0,10.1866,10.2024,10.1787,10.2024,40500.0
2009-09-01 12:45:00,12.88,12.88,12.87,12.88,30000.0,10.2024,10.2024,10.1945,10.2024,30000.0
2009-09-01 12:50:00,12.88,12.89,12.87,12.88,44000.0,10.2024,10.2104,10.1945,10.2024,44000.0
2009-09-01 12:55:00,12.87,12.88,12.86,12.86,25500.0,10.1945,10.2024,10.1866,10.1866,25500.0
2009-09-01 13:00:00,12.87,12.88,12.87,12.87,29500.0,10.1945,10.2024,10.1945,10.1945,29500.0
2009-09-01 13:05:00,12.88,12.88,12.82,12.83,108500.0,10.2024,10.2024,10.1549,10.1628,108500.0
2009-09-01 13:10:00,12.83,12.83,12.81,12.83,61500.0,10.1628,10.1628,10.147,10.1628,61500.0
2009-09-01 13:15:00,12.84,12.84,12.82,12.84,71500.0,10.1708,10.1708,10.1549,10.1708,71500.0
2009-09-01 13:20:00,12.83,12.84,12.82,12.84,26500.0,10.1628,10.1708,10.1549,10.1708,26500.0
2009-09-01 13:25:00,12.84,12.87,12.84,12.85,37000.0,10.1708,10.1945,10.1708,10.1787,37000.0
2009-09-01 13:30:00,12.85,12.86,12.82,12.83,120500.0,10.1787,10.1866,10.1549,10.1628,120500.0
2009-09-01 13:35:00,12.83,12.85,12.83,12.83,64500.0,10.1628,10.1787,10.1628,10.1628,64500.0
2009-09-01 13:40:00,12.83,12.86,12.83,12.85,36500.0,10.1628,10.1866,10.1628,10.1787,36500.0
2009-09-01 13:45:00,12.85,12.86,12.85,12.85,63000.0,10.1787,10.1866,10.1787,10.1787,63000.0
2009-09-01 13:50:00,12.85,12.86,12.84,12.86,65500.0,10.1787,10.1866,10.1708,10.1866,65500.0
2009-09-01 13:55:00,12.86,12.88,12.86,12.88,66500.0,10.1866,10.2024,10.1866,10.2024,66500.0
2009-09-01 14:00:00,12.88,12.89,12.86,12.87,104500.0,10.2024,10.2104,10.1866,10.1945,104500.0
2009-09-01 14:05:00,12.87,12.87,12.86,12.86,14000.0,10.1945,10.1945,10.1866,10.1866,14000.0
2009-09-01 14:10:00,12.87,12.88,12.86,12.87,58500.0,10.1945,10.2024,10.1866,10.1945,58500.0
2009-09-01 14:15:00,12.87,12.87,12.85,12.87,69000.0,10.1945,10.1945,10.1787,10.1945,69000.0
2009-09-01 14:20:00,12.87,12.87,12.84,12.85,87500.0,10.1945,10.1945,10.1708,10.1787,87500.0
2009-09-01 14:25:00,12.85,12.86,12.84,12.86,19000.0,10.1787,10.1866,10.1708,10.1866,19000.0
2009-09-01 14:30:00,12.86,12.87,12.85,12.86,53000.0,10.1866,10.1945,10.1787,10.1866,53000.0
2009-09-01 14:35:00,12.86,12.88,12.86,12.87,14500.0,10.1866,10.2024,10.1866,10.1945,14500.0
2009-09-01 14:40:00,12.86,12.86,12.83,12.84,49000.0,10.1866,10.1866,10.1628,10.1708,49000.0
2009-09-01 14:45:00,12.84,12.84,12.83,12.83,24000.0,10.1708,10.1708,10.1628,10.1628,24000.0
2009-09-01 14:50:00,12.83,12.86,12.83,12.84,40500.0,10.1628,10.1866,10.1628,10.1708,40500.0
2009-09-01 14:55:00,12.84,12.86,12.84,12.85,64500.0,10.1708,10.1866,10.1708,10.1787,64500.0
2009-09-01 15:00:00,12.85,12.86,12.85,12.86,557000.0,10.1787,10.1866,10.1787,10.1866,557000.0
2009-09-01 15:05:00,12.86,12.87,12.85,12.86,63500.0,10.1866,10.1945,10.1787,10.1866,63500.0
2009-09-01 15:10:00,12.86,12.87,12.86,12.87,55500.0,10.1866,10.1945,10.1866,10.1945,55500.0
2009-09-01 15:15:00,12.87,12.87,12.86,12.87,62500.0,10.1945,10.1945,10.1866,10.1945,62500.0
2009-09-01 15:20:00,12.87,12.87,12.85,12.85,152000.0,10.1945,10.1945,10.1787,10.1787,152000.0
2009-09-01 15:25:00,12.85,12.85,12.82,12.82,113000.0,10.1787,10.1787,10.1549,10.1549,113000.0
2009-09-01 15:30:00,12.83,12.84,12.82,12.84,123500.0,10.1628,10.1708,10.1549,10.1708,123500.0
2009-09-01 15:35:00,12.83,12.84,12.82,12.83,61500.0,10.1628,10.1708,10.1549,10.1628,61500.0
2009-09-01 15:40:00,12.83,12.83,12.81,12.81,108500.0,10.1628,10.1628,10.147,10.147,108500.0
2009-09-01 15:45:00,12.81,12.82,12.79,12.79,216500.0,10.147,10.1549,10.1312,10.1312,216500.0
2009-09-01 15:50:00,12.79,12.83,12.79,12.83,95000.0,10.1312,10.1628,10.1312,10.1628,95000.0
2009-09-01 15:55:00,12.84,12.84,12.8,12.81,672500.0,10.1708,10.1708,10.1391,10.147,672500.0
2009-09-02 09:30:00,12.77,12.8,12.76,12.79,161000.0,10.1153,10.1391,10.1074,10.1312,161000.0
2009-09-02 09:35:00,12.8,12.8,12.74,12.74,47000.0,10.1391,10.1391,10.0916,10.0916,47000.0
2009-09-02 09:40:00,12.74,12.8,12.74,12.77,51500.0,10.0916,10.1391,10.0916,10.1153,51500.0
2009-09-02 09:45:00,12.78,12.8,12.77,12.78,44500.0,10.1232,10.1391,10.1153,10.1232,44500.0
2009-09-02 09:50:00,12.79,12.85,12.79,12.83,34500.0,10.1312,10.1787,10.1312,10.1628,34500.0
2009-09-02 09:55:00,12.83,12.83,12.77,12.78,63000.0,10.1628,10.1628,10.1153,10.1232,63000.0
2009-09-02 10:00:00,12.76,12.79,12.75,12.75,87500.0,10.1074,10.1312,10.0995,10.0995,87500.0
2009-09-02 10:05:00,12.76,12.8,12.76,12.79,112000.0,10.1074,10.1391,10.1074,10.1312,112000.0
2009-09-02 10:10:00,12.8,12.81,12.76,12.79,62500.0,10.1391,10.147,10.1074,10.1312,62500.0
2009-09-02 10:15:00,12.78,12.78,12.76,12.77,30000.0,10.1232,10.1232,10.1074,10.1153,30000.0
2009-09-02 10:20:00,12.79,12.79,12.77,12.77,25500.0,10.1312,10.1312,10.1153,10.1153,25500.0
2009-09-02 10:25:00,12.77,12.77,12.75,12.75,31000.0,10.1153,10.1153,10.0995,10.0995,31000.0
2009-09-02 10:30:00,12.75,12.76,12.71,12.72,74000.0,10.0995,10.1074,10.0678,10.0757,74000.0
2009-09-02 10:35:00,12.72,12.75,12.72,12.74,28500.0,10.0757,10.0995,10.0757,10.0916,28500.0
2009-09-02 10:40:00,12.75,12.79,12.75,12.78,21500.0,10.0995,10.1312,10.0995,10.1232,21500.0
2009-09-02 10:45:00,12.77,12.81,12.77,12.79,14000.0,10.1153,10.147,10.1153,10.1312,14000.0
2009-09-02 10:50:00,12.78,12.79,12.77,12.77,15500.0,10.1232,10.1312,10.1153,10.1153,15500.0
2009-09-02 10:55:00,12.79,12.82,12.79,12.82,42000.0,10.1312,10.1549,10.1312,10.1549,42000.0
2009-09-02 11:00:00,12.82,12.82,12.8,12.8,21000.0,10.1549,10.1549,10.1391,10.1391,21000.0
2009-09-02 11:05:00,12.79,12.8,12.77,12.78,40000.0,10.1312,10.1391,10.1153,10.1232,40000.0
2009-09-02 11:10:00,12.79,12.8,12.78,12.78,22000.0,10.1312,10.1391,10.1232,10.1232,22000.0
2009-09-02 11:15:00,12.78,12.8,12.78,12.79,48000.0,10.1232,10.1391,10.1232,10.1312,48000.0
2009-09-02 11:20:00,12.78,12.81,12.78,12.81,21000.0,10.1232,10.147,10.1232,10.147,21000.0
2009-09-02 11:25:00,12.81,12.81,12.79,12.81,59000.0,10.147,10.147,10.1312,10.147,59000.0
2009-09-02 11:30:00,12.81,12.83,12.79,12.8,93000.0,10.147,10.1628,10.1312,10.1391,93000.0
2009-09-02 11:35:00,12.81,12.81,12.79,12.8,13500.0,10.147,10.147,10.1312,10.1391,13500.0
2009-09-02 11:40:00,12.8,12.8,12.78,12.78,28000.0,10.1391,10.1391,10.1232,10.1232,28000.0
2009-09-02 11:45:00,12.78,12.79,12.78,12.79,11000.0,10.1232,10.1312,10.1232,10.1312,11000.0
2009-09-02 11:50:00,12.79,12.8,12.79,12.79,26500.0,10.1312,10.1391,10.1312,10.1312,26500.0
2009-09-02 11:55:00,12.78,12.78,12.77,12.78,16500.0,10.1232,10.1232,10.1153,10.1232,16500.0
2009-09-02 12:00:00,12.78,12.79,12.76,12.76,24000.0,10.1232,10.1312,10.1074,10.1074,24000.0
2009-09-02 12:05:00,12.76,12.76,12.75,12.76,18000.0,10.1074,10.1074,10.0995,10.1074,18000.0
2009-09-02 12:10:00,12.76,12.78,12.76,12.77,14500.0,10.1074,10.1232,10.1074,10.1153,14500.0
2009-09-02 12:15:00,12.76,12.77,12.76,12.76,7000.0,10.1074,10.1153,10.1074,10.1074,7000.0
2009-09-02 12:20:00,12.77,12.78,12.76,12.78,12000.0,10.1153,10.1232,10.1074,10.1232,12000.0
2009-09-02 12:25:00,12.79,12.79,12.78,12.78,9000.0,10.1312,10.1312,10.1232,10.1232,9000.0
2009-09-02 12:30:00,12.78,12.79,12.78,12.78,23000.0,10.1232,10.1312,10.1232,10.1232,23000.0
2009-09-02 12:35:00,12.78,12.79,12.78,12.79,41000.0,10.1232,10.1312,10.1232,10.1312,41000.0
2009-09-02 12:40:00,12.79,12.79,12.78,12.79,15000.0,10.1312,10.1312,10.1232,10.1312,15000.0
2009-09-02 12:45:00,12.79,12.8,12.79,12.8,2500.0,10.1312,10.1391,10.1312,10.1391,2500.0
2009-09-02 12:50:00,12.8,12.8,12.78,12.78,6500.0,10.1391,10.1391,10.1232,10.1232,6500.0
2009-09-02 12:55:00,12.79,12.79,12.78,12.79,26000.0,10.1312,10.1312,10.1232,10.1312,26000.0
2009-09-02 13:00:00,12.79,12.79,12.77,12.77,12500.0,10.1312,10.1312,10.1153,10.1153,12500.0
2009-09-02 13:05:00,12.77,12.77,12.76,12.76,10500.0,10.1153,10.1153,10.1074,10.1074,10500.0
2009-09-02 13:10:00,12.76,12.76,12.76,12.76,12000.0,10.1074,10.1074,10.1074,10.1074,12000.0
2009-09-02 13:15:00,12.77,12.78,12.77,12.78,44000.0,10.1153,10.1232,10.1153,10.1232,44000.0
2009-09-02 13:20:00,12.77,12.78,12.77,12.78,30500.0,10.1153,10.1232,10.1153,10.1232,30500.0
2009-09-02 13:25:00,12.78,12.78,12.77,12.77,26000.0,10.1232,10.1232,10.1153,10.1153,26000.0
2009-09-02 13:30:00,12.77,12.77,12.77,12.77,6000.0,10.1153,10.1153,10.1153,10.1153,6000.0
2009-09-02 13:35:00,12.77,12.77,12.77,12.77,18500.0,10.1153,10.1153,10.1153,10.1153,18500.0
2009-09-02 13:40:00,12.77,12.77,12.77,12.77,28500.0,10.1153,10.1153,10.1153,10.1153,28500.0
2009-09-02 13:45:00,12.77,12.78,12.77,12.78,9000.0,10.1153,10.1232,10.1153,10.1232,9000.0
2009-09-02 13:50:00,12.78,12.78,12.77,12.77,24500.0,10.1232,10.1232,10.1153,10.1153,24500.0
2009-09-02 13:55:00,12.77,12.77,12.76,12.76,28000.0,10.1153,10.1153,10.1074,10.1074,28000.0
2009-09-02 14:00:00,12.76,12.77,12.75,12.75,26000.0,10.1074,10.1153,10.0995,10.0995,26000.0
2009-09-02 14:05:00,12.76,12.77,12.75,12.76,20500.0,10.1074,10.1153,10.0995,10.1074,20500.0
2009-09-02 14:10:00,12.76,12.77,12.76,12.76,25000.0,10.1074,10.1153,10.1074,10.1074,25000.0
2009-09-02 14:15:00,12.77,12.77,12.75,12.76,83500.0,10.1153,10.1153,10.0995,10.1074,83500.0
2009-09-02 14:20:00,12.77,12.77,12.76,12.76,41500.0,10.1153,10.1153,10.1074,10.1074,41500.0
2009-09-02 14:25:00,12.76,12.77,12.76,12.77,48000.0,10.1074,10.1153,10.1074,10.1153,48000.0
2009-09-02 14:30:00,12.77,12.79,12.77,12.79,68000.0,10.1153,10.1312,10.1153,10.1312,68000.0
2009-09-02 14:35:00,12.79,12.79,12.78,12.78,77500.0,10.1312,10.1312,10.1232,10.1232,77500.0
2009-09-02 14:40:00,12.79,12.8,12.78,12.78,159000.0,10.1312,10.1391,10.1232,10.1232,159000.0
2009-09-02 14:45:00,12.78,12.78,12.77,12.78,87500.0,10.1232,10.1232,10.1153,10.1232,87500.0
2009-09-02 14:50:00,12.78,12.78,12.78,12.78,168500.0,10.1232,10.1232,10.1232,10.1232,168500.0
2009-09-02 14:55:00,12.78,12.79,12.77,12.77,335500.0,10.1232,10.1312,10.1153,10.1153,335500.0
2009-09-02 15:00:00,12.76,12.77,12.76,12.77,115500.0,10.1074,10.1153,10.1074,10.1153,115500.0
2009-09-02 15:05:00,12.76,12.77,12.76,12.77,77000.0,10.1074,10.1153,10.1074,10.1153,77000.0
2009-09-02 15:10:00,12.77,12.78,12.76,12.77,207000.0,10.1153,10.1232,10.1074,10.1153,207000.0
2009-09-02 15:15:00,12.77,12.81,12.77,12.81,149000.0,10.1153,10.147,10.1153,10.147,149000.0
2009-09-02 15:20:00,12.81,12.81,12.79,12.79,84500.0,10.147,10.147,10.1312,10.1312,84500.0
2009-09-02 15:25:00,12.79,12.8,12.78,12.78,185000.0,10.1312,10.1391,10.1232,10.1232,185000.0
2009-09-02 15:30:00,12.78,12.8,12.78,12.79,164500.0,10.1232,10.1391,10.1232,10.1312,164500.0
2009-09-02 15:35:00,12.79,12.8,12.78,12.8,181000.0,10.1312,10.1391,10.1232,10.1391,181000.0
2009-09-02 15:40:00,12.8,12.8,12.77,12.78,286500.0,10.1391,10.1391,10.1153,10.1232,286500.0
2009-09-02 15:45:00,12.78,12.78,12.76,12.76,209500.0,10.1232,10.1232,10.1074,10.1074,209500.0
2009-09-02 15:50:00,12.76,12.78,12.76,12.76,228000.0,10.1074,10.1232,10.1074,10.1074,228000.0
2009-09-02 15:55:00,12.76,12.76,12.74,12.74,239000.0,10.1074,10.1074,10.0916,10.0916,239000.0
2009-09-03 09:30:00,12.81,12.83,12.77,12.8,108500.0,10.147,10.1628,10.1153,10.1391,108500.0
2009-09-03 09:35:00,12.8,12.81,12.76,12.78,47000.0,10.1391,10.147,10.1074,10.1232,47000.0
2009-09-03 09:40:00,12.78,12.78,12.76,12.77,16000.0,10.1232,10.1232,10.1074,10.1153,16000.0
2009-09-03 09:45:00,12.77,12.78,12.76,12.77,27000.0,10.1153,10.1232,10.1074,10.1153,27000.0
2009-09-03 09:50:00,12.78,12.79,12.77,12.78,8000.0,10.1232,10.1312,10.1153,10.1232,8000.0
2009-09-03 09:55:00,12.78,12.79,12.72,12.77,48500.0,10.1232,10.1312,10.0757,10.1153,48500.0
2009-09-03 10:00:00,12.78,12.8,12.72,12.75,70500.0,10.1232,10.1391,10.0757,10.0995,70500.0
2009-09-03 10:05:00,12.73,12.74,12.69,12.72,112000.0,10.0836,10.0916,10.0519,10.0757,112000.0
2009-09-03 10:10:00,12.73,12.74,12.7,12.73,76500.0,10.0836,10.0916,10.0599,10.0836,76500.0
2009-09-03 10:15:00,12.72,12.72,12.7,12.7,38000.0,10.0757,10.0757,10.0599,10.0599,38000.0
2009-09-03 10:20:00,12.71,12.72,12.68,12.71,22000.0,10.0678,10.0757,10.044,10.0678,22000.0
2009-09-03 10:25:00,12.71,12.72,12.69,12.71,13500.0,10.0678,10.0757,10.0519,10.0678,13500.0
2009-09-03 10:30:00,12.71,12.73,12.7,12.73,6500.0,10.0678,10.0836,10.0599,10.0836,6500.0
2009-09-03 10:35:00,12.73,12.74,12.73,12.74,3000.0,10.0836,10.0916,10.0836,10.0916,3000.0
2009-09-03 10:40:00,12.74,12.76,12.73,12.74,20500.0,10.0916,10.1074,10.0836,10.0916,20500.0
2009-09-03 10:45:00,12.74,12.75,12.73,12.74,43500.0,10.0916,10.0995,10.0836,10.0916,43500.0
2009-09-03 10:50:00,12.75,12.76,12.74,12.75,7500.0,10.0995,10.1074,10.0916,10.0995,7500.0
2009-09-03 10:55:00,12.75,12.75,12.74,12.75,55500.0,10.0995,10.0995,10.0916,10.0995,55500.0
2009-09-03 11:00:00,12.76,12.79,12.76,12.77,87000.0,10.1074,10.1312,10.1074,10.1153,87000.0
2009-09-03 11:05:00,12.77,12.79,12.76,12.79,57500.0,10.1153,10.1312,10.1074,10.1312,57500.0
2009-09-03 11:10:00,12.8,12.8,12.78,12.78,30500.0,10.1391,10.1391,10.1232,10.1232,30500.0
2009-09-03 11:15:00,12.78,12.78,12.77,12.77,4000.0,10.1232,10.1232,10.1153,10.1153,4000.0
2009-09-03 11:20:00,12.77,12.78,12.77,12.78,4000.0,10.1153,10.1232,10.1153,10.1232,4000.0
2009-09-03 11:25:00,12.78,12.78,12.78,12.78,500.0,10.1232,10.1232,10.1232,10.1232,500.0
2009-09-03 11:30:00,12.78,12.8,12.78,12.79,5000.0,10.1232,10.1391,10.1232,10.1312,5000.0
2009-09-03 11:35:00,12.8,12.8,12.79,12.79,3500.0,10.1391,10.1391,10.1312,10.1312,3500.0
2009-09-03 11:40:00,12.79,12.8,12.79,12.79,25000.0,10.1312,10.1391,10.1312,10.1312,25000.0
2009-09-03 11:45:00,12.79,12.79,12.79,12.79,0.0,10.1312,10.1312,10.1312,10.1312,0.0
2009-09-03 11:50:00,12.79,12.79,12.78,12.78,6500.0,10.1312,10.1312,10.1232,10.1232,6500.0
2009-09-03 11:55:00,12.78,12.79,12.77,12.79,14500.0,10.1232,10.1312,10.1153,10.1312,14500.0
2009-09-03 12:00:00,12.79,12.8,12.79,12.79,12500.0,10.1312,10.1391,10.1312,10.1312,12500.0
2009-09-03 12:05:00,12.8,12.8,12.79,12.8,3500.0,10.1391,10.1391,10.1312,10.1391,3500.0
2009-09-03 12:10:00,12.81,12.81,12.8,12.8,1500.0,10.147,10.147,10.1391,10.1391,1500.0
2009-09-03 12:15:00,12.81,12.81,12.81,12.81,5500.0,10.147,10.147,10.147,10.147,5500.0
2009-09-03 12:20:00,12.81,12.81,12.8,12.81,4000.0,10.147,10.147,10.1391,10.147,4000.0
2009-09-03 12:25:00,12.8,12.8,12.8,12.8,3500.0,10.1391,10.1391,10.1391,10.1391,3500.0
2009-09-03 12:30:00,12.8,12.8,12.79,12.79,11000.0,10.1391,10.1391,10.1312,10.1312,11000.0
2009-09-03 12:35:00,12.79,12.8,12.79,12.79,4500.0,10.1312,10.1391,10.1312,10.1312,4500.0
2009-09-03 12:40:00,12.79,12.79,12.79,12.79,5500.0,10.1312,10.1312,10.1312,10.1312,5500.0
2009-09-03 12:45:00,12.8,12.8,12.79,12.8,7500.0,10.1391,10.1391,10.1312,10.1391,7500.0
2009-09-03 12:50:00,12.79,12.8,12.79,12.8,4000.0,10.1312,10.1391,10.1312,10.1391,4000.0
2009-09-03 12:55:00,12.79,12.79,12.79,12.79,2500.0,10.1312,10.1312,10.1312,10.1312,2500.0
2009-09-03 13:00:00,12.8,12.8,12.8,12.8,3000.0,10.1391,10.1391,10.1391,10.1391,3000.0
2009-09-03 13:05:00,12.8,12.81,12.8,12.8,10000.0,10.1391,10.147,10.1391,10.1391,10000.0
2009-09-03 13:10:00,12.81,12.81,12.8,12.81,17000.0,10.147,10.147,10.1391,10.147,17000.0
2009-09-03 13:15:00,12.81,12.81,12.8,12.81,10500.0,10.147,10.147,10.1391,10.147,10500.0
2009-09-03 13:20:00,12.8,12.82,12.8,12.82,9000.0,10.1391,10.1549,10.1391,10.1549,9000.0
2009-09-03 13:25:00,12.82,12.82,12.81,12.81,60500.0,10.1549,10.1549,10.147,10.147,60500.0
2009-09-03 13:30:00,12.81,12.82,12.81,12.81,16000.0,10.147,10.1549,10.147,10.147,16000.0
2009-09-03 13:35:00,12.81,12.81,12.81,12.81,17500.0,10.147,10.147,10.147,10.147,17500.0
2009-09-03 13:40:00,12.82,12.82,12.8,12.8,2000.0,10.1549,10.1549,10.1391,10.1391,2000.0
2009-09-03 13:45:00,12.8,12.81,12.8,12.81,64500.0,10.1391,10.147,10.1391,10.147,64500.0
2009-09-03 13:50:00,12.81,12.81,12.81,12.81,3000.0,10.147,10.147,10.147,10.147,3000.0
2009-09-03 13:55:00,12.8,12.81,12.8,12.81,7500.0,10.1391,10.147,10.1391,10.147,7500.0
2009-09-03 14:00:00,12.81,12.81,12.81,12.81,32000.0,10.147,10.147,10.147,10.147,32000.0
2009-09-03 14:05:00,12.82,12.82,12.81,12.81,10500.0,10.1549,10.1549,10.147,10.147,10500.0
2009-09-03 14:10:00,12.81,12.81,12.8,12.8,25000.0,10.147,10.147,10.1391,10.1391,25000.0
2009-09-03 14:15:00,12.8,12.8,12.8,12.8,5500.0,10.1391,10.1391,10.1391,10.1391,5500.0
2009-09-03 14:20:00,12.79,12.8,12.79,12.8,20000.0,10.1312,10.1391,10.1312,10.1391,20000.0
2009-09-03 14:25:00,12.8,12.8,12.79,12.8,33000.0,10.1391,10.1391,10.1312,10.1391,33000.0
2009-09-03 14:30:00,12.8,12.8,12.79,12.79,78000.0,10.1391,10.1391,10.1312,10.1312,78000.0
2009-09-03 14:35:00,12.8,12.8,12.79,12.79,19500.0,10.1391,10.1391,10.1312,10.1312,19500.0
2009-09-03 14:40:00,12.79,12.79,12.78,12.78,90000.0,10.1312,10.1312,10.1232,10.1232,90000.0
2009-09-03 14:45:00,12.78,12.8,12.78,12.79,7000.0,10.1232,10.1391,10.1232,10.1312,7000.0
2009-09-03 14:50:00,12.79,12.8,12.79,12.8,25000.0,10.1312,10.1391,10.1312,10.1391,25000.0
2009-09-03 14:55:00,12.8,12.81,12.8,12.81,100000.0,10.1391,10.147,10.1391,10.147,100000.0
2009-09-03 15:00:00,12.81,12.82,12.8,12.81,44000.0,10.147,10.1549,10.1391,10.147,44000.0
2009-09-03 15:05:00,12.81,12.82,12.81,12.82,31000.0,10.147,10.1549,10.147,10.1549,31000.0
2009-09-03 15:10:00,12.82,12.83,12.81,12.83,31500.0,10.1549,10.1628,10.147,10.1628,31500.0
2009-09-03 15:15:00,12.83,12.83,12.82,12.82,110500.0,10.1628,10.1628,10.1549,10.1549,110500.0
2009-09-03 15:20:00,12.82,12.83,12.82,12.83,49500.0,10.1549,10.1628,10.1549,10.1628,49500.0
2009-09-03 15:25:00,12.83,12.83,12.82,12.83,71000.0,10.1628,10.1628,10.1549,10.1628,71000.0
2009-09-03 15:30:00,12.83,12.86,12.83,12.85,129000.0,10.1628,10.1866,10.1628,10.1787,129000.0
2009-09-03 15:35:00,12.85,12.87,12.85,12.87,69000.0,10.1787,10.1945,10.1787,10.1945,69000.0
2009-09-03 15:40:00,12.87,12.87,12.86,12.86,67500.0,10.1945,10.1945,10.1866,10.1866,67500.0
2009-09-03 15:45:00,12.86,12.89,12.86,12.88,104000.0,10.1866,10.2104,10.1866,10.2024,104000.0
2009-09-03 15:50:00,12.88,12.9,12.88,12.89,50500.0,10.2024,10.2183,10.2024,10.2104,50500.0
2009-09-03 15:55:00,12.9,12.92,12.89,12.91,226500.0,10.2183,10.2341,10.2104,10.2262,226500.0
2009-09-04 09:30:00,12.91,12.92,12.86,12.92,115000.0,10.2262,10.2341,10.1866,10.2341,115000.0
2009-09-04 09:35:00,12.92,12.95,12.9,12.91,89000.0,10.2341,10.2579,10.2183,10.2262,89000.0
2009-09-04 09:40:00,12.92,12.93,12.89,12.92,63500.0,10.2341,10.2421,10.2104,10.2341,63500.0
2009-09-04 09:45:00,12.92,12.92,12.87,12.87,27000.0,10.2341,10.2341,10.1945,10.1945,27000.0
2009-09-04 09:50:00,12.87,12.87,12.84,12.86,39500.0,10.1945,10.1945,10.1708,10.1866,39500.0
2009-09-04 09:55:00,12.87,12.89,12.86,12.86,15000.0,10.1945,10.2104,10.1866,10.1866,15000.0
2009-09-04 10:00:00,12.86,12.9,12.86,12.89,15500.0,10.1866,10.2183,10.1866,10.2104,15500.0
2009-09-04 10:05:00,12.89,12.91,12.89,12.9,26500.0,10.2104,10.2262,10.2104,10.2183,26500.0
2009-09-04 10:10:00,12.89,12.91,12.89,12.89,31500.0,10.2104,10.2262,10.2104,10.2104,31500.0
2009-09-04 10:15:00,12.91,12.92,12.9,12.92,36000.0,10.2262,10.2341,10.2183,10.2341,36000.0
2009-09-04 10:20:00,12.92,12.93,12.92,12.93,47500.0,10.2341,10.2421,10.2341,10.2421,47500.0
2009-09-04 10:25:00,12.93,12.93,12.92,12.93,8000.0,10.2421,10.2421,10.2341,10.2421,8000.0
2009-09-04 10:30:00,12.92,12.94,12.92,12.94,45500.0,10.2341,10.25,10.2341,10.25,45500.0
2009-09-04 10:35:00,12.94,12.95,12.93,12.93,74000.0,10.25,10.2579,10.2421,10.2421,74000.0
2009-09-04 10:40:00,12.94,12.95,12.93,12.93,123500.0,10.25,10.2579,10.2421,10.2421,123500.0
2009-09-04 10:45:00,12.93,12.94,12.93,12.93,59000.0,10.2421,10.25,10.2421,10.2421,59000.0
2009-09-04 10:50:00,12.93,12.94,12.93,12.93,61500.0,10.2421,10.25,10.2421,10.2421,61500.0
2009-09-04 10:55:00,12.93,12.94,12.93,12.94,16000.0,10.2421,10.25,10.2421,10.25,16000.0
2009-09-04 11:00:00,12.93,12.94,12.91,12.92,13500.0,10.2421,10.25,10.2262,10.2341,13500.0
2009-09-04 11:05:00,12.91,12.92,12.91,12.91,7500.0,10.2262,10.2341,10.2262,10.2262,7500.0
2009-09-04 11:10:00,12.91,12.92,12.91,12.92,22500.0,10.2262,10.2341,10.2262,10.2341,22500.0
2009-09-04 11:15:00,12.92,12.92,12.9,12.9,5500.0,10.2341,10.2341,10.2183,10.2183,5500.0
2009-09-04 11:20:00,12.91,12.92,12.9,12.92,14000.0,10.2262,10.2341,10.2183,10.2341,14000.0
2009-09-04 11:25:00,12.91,12.92,12.91,12.92,12500.0,10.2262,10.2341,10.2262,10.2341,12500.0
2009-09-04 11:30:00,12.91,12.93,12.91,12.93,22000.0,10.2262,10.2421,10.2262,10.2421,22000.0
2009-09-04 11:35:00,12.92,12.94,12.92,12.94,9000.0,10.2341,10.25,10.2341,10.25,9000.0
2009-09-04 11:40:00,12.94,12.94,12.94,12.94,3000.0,10.25,10.25,10.25,10.25,3000.0
2009-09-04 11:45:00,12.94,12.94,12.94,12.94,6500.0,10.25,10.25,10.25,10.25,6500.0
2009-09-04 11:50:00,12.94,12.95,12.94,12.95,5000.0,10.25,10.2579,10.25,10.2579,5000.0
2009-09-04 11:55:00,12.95,12.97,12.95,12.97,18000.0,10.2579,10.2737,10.2579,10.2737,18000.0
2009-09-04 12:00:00,12.98,12.99,12.97,12.98,21500.0,10.2817,10.2896,10.2737,10.2817,21500.0
2009-09-04 12:05:00,12.99,13.03,12.99,13.03,37500.0,10.2896,10.3213,10.2896,10.3213,37500.0
2009-09-04 12:10:00,13.03,13.03,13.02,13.03,26000.0,10.3213,10.3213,10.3133,10.3213,26000.0
2009-09-04 12:15:00,13.03,13.03,13.02,13.02,23000.0,10.3213,10.3213,10.3133,10.3133,23000.0
2009-09-04 12:20:00,13.02,13.03,13.02,13.03,20000.0,10.3133,10.3213,10.3133,10.3213,20000.0
2009-09-04 12:25:00,13.04,13.04,13.02,13.02,19500.0,10.3292,10.3292,10.3133,10.3133,19500.0
2009-09-04 12:30:00,13.03,13.03,13.02,13.03,32500.0,10.3213,10.3213,10.3133,10.3213,32500.0
2009-09-04 12:35:00,13.03,13.03,13.02,13.02,14000.0,10.3213,10.3213,10.3133,10.3133,14000.0
2009-09-04 12:40:00,13.02,13.03,13.02,13.03,4000.0,10.3133,10.3213,10.3133,10.3213,4000.0
2009-09-04 12:45:00,13.02,13.02,13.02,13.02,6500.0,10.3133,10.3133,10.3133,10.3133,6500.0
2009-09-04 12:50:00,13.03,13.03,13.03,13.03,34500.0,10.3213,10.3213,10.3213,10.3213,34500.0
2009-09-04 12:55:00,13.03,13.04,13.03,13.04,14000.0,10.3213,10.3292,10.3213,10.3292,14000.0
2009-09-04 13:00:00,13.04,13.04,13.03,13.03,4000.0,10.3292,10.3292,10.3213,10.3213,4000.0
2009-09-04 13:05:00,13.04,13.04,13.03,13.03,7000.0,10.3292,10.3292,10.3213,10.3213,7000.0
2009-09-04 13:10:00,13.03,13.04,13.03,13.03,8000.0,10.3213,10.3292,10.3213,10.3213,8000.0
2009-09-04 13:15:00,13.04,13.06,13.03,13.06,14000.0,10.3292,10.345,10.3213,10.345,14000.0
2009-09-04 13:20:00,13.06,13.09,13.06,13.07,94500.0,10.345,10.3688,10.345,10.353,94500.0
2009-09-04 13:25:00,13.07,13.07,13.06,13.06,5000.0,10.353,10.353,10.345,10.345,5000.0
2009-09-04 13:30:00,13.07,13.07,13.07,13.07,18000.0,10.353,10.353,10.353,10.353,18000.0
2009-09-04 13:35:00,13.07,13.07,13.06,13.06,7000.0,10.353,10.353,10.345,10.345,7000.0
2009-09-04 13:40:00,13.05,13.05,13.04,13.04,11500.0,10.3371,10.3371,10.3292,10.3292,11500.0
2009-09-04 13:45:00,13.05,13.05,13.04,13.04,25500.0,10.3371,10.3371,10.3292,10.3292,25500.0
2009-09-04 13:50:00,13.04,13.04,13.03,13.03,2000.0,10.3292,10.3292,10.3213,10.3213,2000.0
2009-09-04 13:55:00,13.03,13.04,13.03,13.03,4000.0,10.3213,10.3292,10.3213,10.3213,4000.0
2009-09-04 14:00:00,13.03,13.04,13.03,13.03,16000.0,10.3213,10.3292,10.3213,10.3213,16000.0
2009-09-04 14:05:00,13.04,13.04,13.03,13.03,46500.0,10.3292,10.3292,10.3213,10.3213,46500.0
2009-09-04 14:10:00,13.03,13.04,13.03,13.04,14000.0,10.3213,10.3292,10.3213,10.3292,14000.0
2009-09-04 14:15:00,13.03,13.03,13.03,13.03,11000.0,10.3213,10.3213,10.3213,10.3213,11000.0
2009-09-04 14:20:00,13.03,13.04,13.03,13.03,6000.0,10.3213,10.3292,10.3213,10.3213,6000.0
2009-09-04 14:25:00,13.03,13.03,13.01,13.01,29000.0,10.3213,10.3213,10.3054,10.3054,29000.0
2009-09-04 14:30:00,13.01,13.01,13.0,13.0,16000.0,10.3054,10.3054,10.2975,10.2975,16000.0
2009-09-04 14:35:00,13.0,13.01,13.0,13.0,26500.0,10.2975,10.3054,10.2975,10.2975,26500.0
2009-09-04 14:40:00,13.01,13.02,13.0,13.02,85500.0,10.3054,10.3133,10.2975,10.3133,85500.0
2009-09-04 14:45:00,13.02,13.03,13.02,13.03,40000.0,10.3133,10.3213,10.3133,10.3213,40000.0
2009-09-04 14:50:00,13.02,13.04,13.02,13.03,17000.0,10.3133,10.3292,10.3133,10.3213,17000.0
2009-09-04 14:55:00,13.03,13.04,13.03,13.04,9000.0,10.3213,10.3292,10.3213,10.3292,9000.0
2009-09-04 15:00:00,13.04,13.05,13.04,13.04,72000.0,10.3292,10.3371,10.3292,10.3292,72000.0
2009-09-04 15:05:00,13.04,13.04,13.01,13.01,24500.0,10.3292,10.3292,10.3054,10.3054,24500.0
2009-09-04 15:10:00,13.01,13.02,13.01,13.02,14500.0,10.3054,10.3133,10.3054,10.3133,14500.0
2009-09-04 15:15:00,13.01,13.03,13.01,13.03,34000.0,10.3054,10.3213,10.3054,10.3213,34000.0
2009-09-04 15:20:00,13.02,13.04,13.02,13.04,40000.0,10.3133,10.3292,10.3133,10.3292,40000.0
2009-09-04 15:25:00,13.04,13.04,13.03,13.04,28000.0,10.3292,10.3292,10.3213,10.3292,28000.0
2009-09-04 15:30:00,13.04,13.04,13.02,13.03,85500.0,10.3292,10.3292,10.3133,10.3213,85500.0
2009-09-04 15:35:00,13.03,13.04,13.03,13.04,83000.0,10.3213,10.3292,10.3213,10.3292,83000.0
2009-09-04 15:40:00,13.04,13.05,13.04,13.04,42500.0,10.3292,10.3371,10.3292,10.3292,42500.0
2009-09-04 15:45:00,13.04,13.07,13.04,13.06,51000.0,10.3292,10.353,10.3292,10.345,51000.0
2009-09-04 15:50:00,13.07,13.08,13.06,13.06,38000.0,10.353,10.3609,10.345,10.345,38000.0
2009-09-04 15:55:00,13.06,13.08,13.06,13.08,55500.0,10.345,10.3609,10.345,10.3609,55500.0
2009-09-08 09:30:00,13.2,13.22,13.17,13.2,76000.0,10.4559,10.4718,10.4322,10.4559,76000.0
2009-09-08 09:35:00,13.19,13.2,13.16,13.16,40500.0,10.448,10.4559,10.4242,10.4242,40500.0
2009-09-08 09:40:00,13.16,13.16,13.15,13.15,24000.0,10.4242,10.4242,10.4163,10.4163,24000.0
2009-09-08 09:45:00,13.13,13.16,13.13,13.16,19000.0,10.4005,10.4242,10.4005,10.4242,19000.0
2009-09-08 09:50:00,13.16,13.18,13.16,13.18,11500.0,10.4242,10.4401,10.4242,10.4401,11500.0
2009-09-08 09:55:00,13.18,13.18,13.14,13.15,32500.0,10.4401,10.4401,10.4084,10.4163,32500.0
2009-09-08 10:00:00,13.14,13.16,13.13,13.15,40000.0,10.4084,10.4242,10.4005,10.4163,40000.0
2009-09-08 10:05:00,13.13,13.14,13.12,13.14,34000.0,10.4005,10.4084,10.3926,10.4084,34000.0
2009-09-08 10:10:00,13.14,13.17,13.14,13.17,13500.0,10.4084,10.4322,10.4084,10.4322,13500.0
2009-09-08 10:15:00,13.17,13.17,13.16,13.16,32500.0,10.4322,10.4322,10.4242,10.4242,32500.0
2009-09-08 10:20:00,13.17,13.18,13.16,13.18,24000.0,10.4322,10.4401,10.4242,10.4401,24000.0
2009-09-08 10:25:00,13.17,13.18,13.17,13.18,34500.0,10.4322,10.4401,10.4322,10.4401,34500.0
2009-09-08 10:30:00,13.18,13.21,13.18,13.21,14500.0,10.4401,10.4638,10.4401,10.4638,14500.0
2009-09-08 10:35:00,13.21,13.22,13.21,13.21,35500.0,10.4638,10.4718,10.4638,10.4638,35500.0
2009-09-08 10:40:00,13.21,13.21,13.19,13.19,22000.0,10.4638,10.4638,10.448,10.448,22000.0
2009-09-08 10:45:00,13.19,13.2,13.18,13.19,57500.0,10.448,10.4559,10.4401,10.448,57500.0
2009-09-08 10:50:00,13.19,13.21,13.19,13.2,24000.0,10.448,10.4638,10.448,10.4559,24000.0
2009-09-08 10:55:00,13.2,13.23,13.2,13.22,38000.0,10.4559,10.4797,10.4559,10.4718,38000.0
2009-09-08 11:00:00,13.22,13.23,13.21,13.21,15500.0,10.4718,10.4797,10.4638,10.4638,15500.0
2009-09-08 11:05:00,13.21,13.21,13.2,13.2,15500.0,10.4638,10.4638,10.4559,10.4559,15500.0
2009-09-08 11:10:00,13.2,13.21,13.2,13.21,41000.0,10.4559,10.4638,10.4559,10.4638,41000.0
2009-09-08 11:15:00,13.2,13.21,13.2,13.21,18000.0,10.4559,10.4638,10.4559,10.4638,18000.0
2009-09-08 11:20:00,13.21,13.22,13.21,13.22,10500.0,10.4638,10.4718,10.4638,10.4718,10500.0
2009-09-08 11:25:00,13.22,13.23,13.22,13.22,33500.0,10.4718,10.4797,10.4718,10.4718,33500.0
2009-09-08 11:30:00,13.22,13.22,13.21,13.21,14000.0,10.4718,10.4718,10.4638,10.4638,14000.0
2009-09-08 11:35:00,13.2,13.2,13.19,13.19,13500.0,10.4559,10.4559,10.448,10.448,13500.0
2009-09-08 11:40:00,13.2,13.2,13.18,13.18,32000.0,10.4559,10.4559,10.4401,10.4401,32000.0
2009-09-08 11:45:00,13.17,13.18,13.17,13.18,8000.0,10.4322,10.4401,10.4322,10.4401,8000.0
2009-09-08 11:50:00,13.18,13.18,13.17,13.18,23000.0,10.4401,10.4401,10.4322,10.4401,23000.0
2009-09-08 11:55:00,13.18,13.19,13.18,13.19,22000.0,10.4401,10.448,10.4401,10.448,22000.0
2009-09-08 12:00:00,13.19,13.19,13.18,13.18,22000.0,10.448,10.448,10.4401,10.4401,22000.0
2009-09-08 12:05:00,13.18,13.19,13.18,13.18,5500.0,10.4401,10.448,10.4401,10.4401,5500.0
2009-09-08 12:10:00,13.18,13.19,13.18,13.19,12500.0,10.4401,10.448,10.4401,10.448,12500.0
2009-09-08 12:15:00,13.2,13.2,13.2,13.2,7000.0,10.4559,10.4559,10.4559,10.4559,7000.0
2009-09-08 12:20:00,13.2,13.2,13.18,13.18,16500.0,10.4559,10.4559,10.4401,10.4401,16500.0
2009-09-08 12:25:00,13.18,13.2,13.18,13.19,8000.0,10.4401,10.4559,10.4401,10.448,8000.0
2009-09-08 12:30:00,13.19,13.19,13.19,13.19,500.0,10.448,10.448,10.448,10.448,500.0
2009-09-08 12:35:00,13.19,13.19,13.19,13.19,3500.0,10.448,10.448,10.448,10.448,3500.0
2009-09-08 12:40:00,13.2,13.2,13.2,13.2,6500.0,10.4559,10.4559,10.4559,10.4559,6500.0
2009-09-08 12:45:00,13.19,13.19,13.19,13.19,1000.0,10.448,10.448,10.448,10.448,1000.0
2009-09-08 12:50:00,13.19,13.19,13.19,13.19,6000.0,10.448,10.448,10.448,10.448,6000.0
2009-09-08 12:55:00,13.19,13.19,13.19,13.19,6500.0,10.448,10.448,10.448,10.448,6500.0
2009-09-08 13:00:00,13.19,13.19,13.19,13.19,5500.0,10.448,10.448,10.448,10.448,5500.0
2009-09-08 13:05:00,13.19,13.2,13.19,13.19,14000.0,10.448,10.4559,10.448,10.448,14000.0
2009-09-08 13:10:00,13.19,13.19,13.17,13.17,27000.0,10.448,10.448,10.4322,10.4322,27000.0
2009-09-08 13:15:00,13.16,13.17,13.16,13.17,10000.0,10.4242,10.4322,10.4242,10.4322,10000.0
2009-09-08 13:20:00,13.17,13.18,13.17,13.18,8000.0,10.4322,10.4401,10.4322,10.4401,8000.0
2009-09-08 13:25:00,13.18,13.18,13.17,13.17,7500.0,10.4401,10.4401,10.4322,10.4322,7500.0
2009-09-08 13:30:00,13.18,13.19,13.17,13.17,9500.0,10.4401,10.448,10.4322,10.4322,9500.0
2009-09-08 13:35:00,13.17,13.17,13.16,13.17,14000.0,10.4322,10.4322,10.4242,10.4322,14000.0
2009-09-08 13:40:00,13.17,13.19,13.17,13.17,36500.0,10.4322,10.448,10.4322,10.4322,36500.0
2009-09-08 13:45:00,13.16,13.16,13.16,13.16,32500.0,10.4242,10.4242,10.4242,10.4242,32500.0
2009-09-08 13:50:00,13.16,13.18,13.15,13.17,5500.0,10.4242,10.4401,10.4163,10.4322,5500.0
2009-09-08 13:55:00,13.17,13.18,13.17,13.18,56000.0,10.4322,10.4401,10.4322,10.4401,56000.0
2009-09-08 14:00:00,13.18,13.18,13.17,13.17,27500.0,10.4401,10.4401,10.4322,10.4322,27500.0
2009-09-08 14:05:00,13.16,13.18,13.16,13.18,13000.0,10.4242,10.4401,10.4242,10.4401,13000.0
2009-09-08 14:10:00,13.17,13.19,13.17,13.19,28500.0,10.4322,10.448,10.4322,10.448,28500.0
2009-09-08 14:15:00,13.19,13.19,13.17,13.18,28500.0,10.448,10.448,10.4322,10.4401,28500.0
2009-09-08 14:20:00,13.17,13.19,13.17,13.18,34500.0,10.4322,10.448,10.4322,10.4401,34500.0
2009-09-08 14:25:00,13.18,13.19,13.18,13.19,26000.0,10.4401,10.448,10.4401,10.448,26000.0
2009-09-08 14:30:00,13.19,13.2,13.19,13.19,28500.0,10.448,10.4559,10.448,10.448,28500.0
2009-09-08 14:35:00,13.2,13.21,13.19,13.21,24000.0,10.4559,10.4638,10.448,10.4638,24000.0
2009-09-08 14:40:00,13.22,13.22,13.21,13.21,41000.0,10.4718,10.4718,10.4638,10.4638,41000.0
2009-09-08 14:45:00,13.21,13.22,13.21,13.22,30500.0,10.4638,10.4718,10.4638,10.4718,30500.0
2009-09-08 14:50:00,13.22,13.22,13.21,13.21,13500.0,10.4718,10.4718,10.4638,10.4638,13500.0
2009-09-08 14:55:00,13.22,13.23,13.22,13.22,91000.0,10.4718,10.4797,10.4718,10.4718,91000.0
2009-09-08 15:00:00,13.22,13.22,13.2,13.2,33000.0,10.4718,10.4718,10.4559,10.4559,33000.0
2009-09-08 15:05:00,13.21,13.21,13.2,13.2,24500.0,10.4638,10.4638,10.4559,10.4559,24500.0
2009-09-08 15:10:00,13.2,13.21,13.2,13.2,12500.0,10.4559,10.4638,10.4559,10.4559,12500.0
2009-09-08 15:15:00,13.2,13.21,13.2,13.2,24500.0,10.4559,10.4638,10.4559,10.4559,24500.0
2009-09-08 15:20:00,13.21,13.22,13.2,13.22,28500.0,10.4638,10.4718,10.4559,10.4718,28500.0
2009-09-08 15:25:00,13.22,13.23,13.22,13.22,25500.0,10.4718,10.4797,10.4718,10.4718,25500.0
2009-09-08 15:30:00,13.22,13.23,13.22,13.23,32500.0,10.4718,10.4797,10.4718,10.4797,32500.0
2009-09-08 15:35:00,13.23,13.23,13.22,13.23,14000.0,10.4797,10.4797,10.4718,10.4797,14000.0
2009-09-08 15:40:00,13.23,13.23,13.21,13.23,44500.0,10.4797,10.4797,10.4638,10.4797,44500.0
2009-09-08 15:45:00,13.23,13.23,13.21,13.22,64000.0,10.4797,10.4797,10.4638,10.4718,64000.0
2009-09-08 15:50:00,13.23,13.23,13.22,13.23,34500.0,10.4797,10.4797,10.4718,10.4797,34500.0
2009-09-08 15:55:00,13.23,13.25,13.22,13.25,147500.0,10.4797,10.4955,10.4718,10.4955,147500.0
2009-09-09 09:30:00,13.25,13.26,13.2,13.21,85500.0,10.4955,10.5035,10.4559,10.4638,85500.0
2009-09-09 09:35:00,13.22,13.23,13.2,13.21,150000.0,10.4718,10.4797,10.4559,10.4638,150000.0
2009-09-09 09:40:00,13.21,13.24,13.2,13.23,107500.0,10.4638,10.4876,10.4559,10.4797,107500.0
2009-09-09 09:45:00,13.24,13.28,13.24,13.26,94500.0,10.4876,10.5193,10.4876,10.5035,94500.0
2009-09-09 09:50:00,13.26,13.31,13.26,13.29,70000.0,10.5035,10.5431,10.5035,10.5272,70000.0
2009-09-09 09:55:00,13.3,13.3,13.29,13.29,36500.0,10.5351,10.5351,10.5272,10.5272,36500.0
2009-09-09 10:00:00,13.29,13.31,13.29,13.3,55500.0,10.5272,10.5431,10.5272,10.5351,55500.0
2009-09-09 10:05:00,13.31,13.32,13.3,13.31,49500.0,10.5431,10.551,10.5351,10.5431,49500.0
2009-09-09 10:10:00,13.31,13.31,13.31,13.31,26000.0,10.5431,10.5431,10.5431,10.5431,26000.0
2009-09-09 10:15:00,13.32,13.35,13.32,13.34,60500.0,10.551,10.5747,10.551,10.5668,60500.0
2009-09-09 10:20:00,13.34,13.35,13.33,13.33,36500.0,10.5668,10.5747,10.5589,10.5589,36500.0
2009-09-09 10:25:00,13.33,13.33,13.31,13.32,32000.0,10.5589,10.5589,10.5431,10.551,32000.0
2009-09-09 10:30:00,13.32,13.33,13.31,13.32,14500.0,10.551,10.5589,10.5431,10.551,14500.0
2009-09-09 10:35:00,13.32,13.34,13.32,13.34,28500.0,10.551,10.5668,10.551,10.5668,28500.0
2009-09-09 10:40:00,13.34,13.35,13.33,13.34,43500.0,10.5668,10.5747,10.5589,10.5668,43500.0
2009-09-09 10:45:00,13.34,13.34,13.33,13.33,24500.0,10.5668,10.5668,10.5589,10.5589,24500.0
2009-09-09 10:50:00,13.33,13.33,13.32,13.33,26000.0,10.5589,10.5589,10.551,10.5589,26000.0
2009-09-09 10:55:00,13.34,13.34,13.33,13.34,70000.0,10.5668,10.5668,10.5589,10.5668,70000.0
2009-09-09 11:00:00,13.34,13.36,13.34,13.35,35000.0,10.5668,10.5827,10.5668,10.5747,35000.0
2009-09-09 11:05:00,13.35,13.36,13.34,13.35,48500.0,10.5747,10.5827,10.5668,10.5747,48500.0
2009-09-09 11:10:00,13.35,13.36,13.35,13.36,45500.0,10.5747,10.5827,10.5747,10.5827,45500.0
2009-09-09 11:15:00,13.36,13.36,13.35,13.36,33500.0,10.5827,10.5827,10.5747,10.5827,33500.0
2009-09-09 11:20:00,13.36,13.39,13.36,13.39,49500.0,10.5827,10.6064,10.5827,10.6064,49500.0
2009-09-09 11:25:00,13.39,13.4,13.39,13.4,164500.0,10.6064,10.6143,10.6064,10.6143,164500.0
2009-09-09 11:30:00,13.4,13.42,13.4,13.41,56000.0,10.6143,10.6302,10.6143,10.6223,56000.0
2009-09-09 11:35:00,13.42,13.43,13.41,13.43,27500.0,10.6302,10.6381,10.6223,10.6381,27500.0
2009-09-09 11:40:00,13.43,13.44,13.42,13.44,62000.0,10.6381,10.646,10.6302,10.646,62000.0
2009-09-09 11:45:00,13.44,13.44,13.42,13.42,36000.0,10.646,10.646,10.6302,10.6302,36000.0
2009-09-09 11:50:00,13.42,13.43,13.42,13.42,67000.0,10.6302,10.6381,10.6302,10.6302,67000.0
2009-09-09 11:55:00,13.42,13.42,13.41,13.41,54000.0,10.6302,10.6302,10.6223,10.6223,54000.0
2009-09-09 12:00:00,13.41,13.42,13.41,13.42,70000.0,10.6223,10.6302,10.6223,10.6302,70000.0
2009-09-09 12:05:00,13.42,13.42,13.41,13.42,46000.0,10.6302,10.6302,10.6223,10.6302,46000.0
2009-09-09 12:10:00,13.42,13.42,13.42,13.42,12500.0,10.6302,10.6302,10.6302,10.6302,12500.0
2009-09-09 12:15:00,13.42,13.43,13.42,13.42,13000.0,10.6302,10.6381,10.6302,10.6302,13000.0
2009-09-09 12:20:00,13.42,13.43,13.42,13.43,17500.0,10.6302,10.6381,10.6302,10.6381,17500.0
2009-09-09 12:25:00,13.42,13.42,13.42,13.42,37500.0,10.6302,10.6302,10.6302,10.6302,37500.0
2009-09-09 12:30:00,13.42,13.43,13.42,13.42,33000.0,10.6302,10.6381,10.6302,10.6302,33000.0
2009-09-09 12:35:00,13.42,13.42,13.42,13.42,15500.0,10.6302,10.6302,10.6302,10.6302,15500.0
2009-09-09 12:40:00,13.42,13.43,13.42,13.43,28000.0,10.6302,10.6381,10.6302,10.6381,28000.0
2009-09-09 12:45:00,13.43,13.43,13.43,13.43,33000.0,10.6381,10.6381,10.6381,10.6381,33000.0
2009-09-09 12:50:00,13.43,13.44,13.43,13.44,11500.0,10.6381,10.646,10.6381,10.646,11500.0
2009-09-09 12:55:00,13.44,13.45,13.44,13.45,45000.0,10.646,10.654,10.646,10.654,45000.0
2009-09-09 13:00:00,13.44,13.44,13.42,13.43,53500.0,10.646,10.646,10.6302,10.6381,53500.0
2009-09-09 13:05:00,13.43,13.45,13.43,13.45,94500.0,10.6381,10.654,10.6381,10.654,94500.0
2009-09-09 13:10:00,13.44,13.45,13.44,13.45,50500.0,10.646,10.654,10.646,10.654,50500.0
2009-09-09 13:15:00,13.45,13.47,13.45,13.47,47000.0,10.654,10.6698,10.654,10.6698,47000.0
2009-09-09 13:20:00,13.46,13.47,13.46,13.46,18500.0,10.6619,10.6698,10.6619,10.6619,18500.0
2009-09-09 13:25:00,13.46,13.46,13.43,13.44,89000.0,10.6619,10.6619,10.6381,10.646,89000.0
2009-09-09 13:30:00,13.44,13.45,13.44,13.44,16500.0,10.646,10.654,10.646,10.646,16500.0
2009-09-09 13:35:00,13.44,13.45,13.44,13.45,38500.0,10.646,10.654,10.646,10.654,38500.0
2009-09-09 13:40:00,13.45,13.45,13.44,13.45,25500.0,10.654,10.654,10.646,10.654,25500.0
2009-09-09 13:45:00,13.45,13.45,13.44,13.44,34000.0,10.654,10.654,10.646,10.646,34000.0
2009-09-09 13:50:00,13.44,13.44,13.43,13.44,42000.0,10.646,10.646,10.6381,10.646,42000.0
2009-09-09 13:55:00,13.44,13.44,13.43,13.44,59500.0,10.646,10.646,10.6381,10.646,59500.0
2009-09-09 14:00:00,13.44,13.45,13.43,13.43,63500.0,10.646,10.654,10.6381,10.6381,63500.0
2009-09-09 14:05:00,13.43,13.43,13.4,13.4,27000.0,10.6381,10.6381,10.6143,10.6143,27000.0
2009-09-09 14:10:00,13.4,13.41,13.38,13.38,87000.0,10.6143,10.6223,10.5985,10.5985,87000.0
2009-09-09 14:15:00,13.38,13.39,13.36,13.37,77500.0,10.5985,10.6064,10.5827,10.5906,77500.0
2009-09-09 14:20:00,13.37,13.38,13.35,13.37,89500.0,10.5906,10.5985,10.5747,10.5906,89500.0
2009-09-09 14:25:00,13.37,13.38,13.37,13.37,56500.0,10.5906,10.5985,10.5906,10.5906,56500.0
2009-09-09 14:30:00,13.37,13.39,13.37,13.38,39500.0,10.5906,10.6064,10.5906,10.5985,39500.0
2009-09-09 14:35:00,13.38,13.39,13.38,13.38,50500.0,10.5985,10.6064,10.5985,10.5985,50500.0
2009-09-09 14:40:00,13.38,13.39,13.37,13.38,51500.0,10.5985,10.6064,10.5906,10.5985,51500.0
2009-09-09 14:45:00,13.38,13.38,13.36,13.37,209000.0,10.5985,10.5985,10.5827,10.5906,209000.0
2009-09-09 14:50:00,13.36,13.37,13.34,13.36,143000.0,10.5827,10.5906,10.5668,10.5827,143000.0
2009-09-09 14:55:00,13.36,13.37,13.35,13.37,124500.0,10.5827,10.5906,10.5747,10.5906,124500.0
2009-09-09 15:00:00,13.36,13.38,13.36,13.37,182500.0,10.5827,10.5985,10.5827,10.5906,182500.0
2009-09-09 15:05:00,13.37,13.39,13.37,13.38,183000.0,10.5906,10.6064,10.5906,10.5985,183000.0
2009-09-09 15:10:00,13.38,13.41,13.38,13.4,137500.0,10.5985,10.6223,10.5985,10.6143,137500.0
2009-09-09 15:15:00,13.4,13.4,13.39,13.39,58500.0,10.6143,10.6143,10.6064,10.6064,58500.0
2009-09-09 15:20:00,13.4,13.4,13.39,13.4,100500.0,10.6143,10.6143,10.6064,10.6143,100500.0
2009-09-09 15:25:00,13.4,13.41,13.39,13.4,83000.0,10.6143,10.6223,10.6064,10.6143,83000.0
2009-09-09 15:30:00,13.4,13.41,13.38,13.39,103000.0,10.6143,10.6223,10.5985,10.6064,103000.0
2009-09-09 15:35:00,13.39,13.4,13.38,13.4,80000.0,10.6064,10.6143,10.5985,10.6143,80000.0
2009-09-09 15:40:00,13.4,13.41,13.4,13.41,107000.0,10.6143,10.6223,10.6143,10.6223,107000.0
2009-09-09 15:45:00,13.41,13.44,13.41,13.44,55500.0,10.6223,10.646,10.6223,10.646,55500.0
2009-09-09 15:50:00,13.45,13.45,13.42,13.42,104500.0,10.654,10.654,10.6302,10.6302,104500.0
2009-09-09 15:55:00,13.42,13.43,13.41,13.42,116500.0,10.6302,10.6381,10.6223,10.6302,116500.0
2009-09-10 09:30:00,13.42,13.44,13.39,13.43,108000.0,10.6302,10.646,10.6064,10.6381,108000.0
2009-09-10 09:35:00,13.43,13.45,13.38,13.38,74500.0,10.6381,10.654,10.5985,10.5985,74500.0
2009-09-10 09:40:00,13.38,13.4,13.35,13.35,73000.0,10.5985,10.6143,10.5747,10.5747,73000.0
2009-09-10 09:45:00,13.34,13.38,13.33,13.38,76000.0,10.5668,10.5985,10.5589,10.5985,76000.0
2009-09-10 09:50:00,13.38,13.41,13.38,13.41,46500.0,10.5985,10.6223,10.5985,10.6223,46500.0
2009-09-10 09:55:00,13.41,13.43,13.41,13.41,49500.0,10.6223,10.6381,10.6223,10.6223,49500.0
2009-09-10 10:00:00,13.41,13.45,13.41,13.44,44000.0,10.6223,10.654,10.6223,10.646,44000.0
2009-09-10 10:05:00,13.43,13.45,13.42,13.44,36000.0,10.6381,10.654,10.6302,10.646,36000.0
2009-09-10 10:10:00,13.44,13.46,13.42,13.43,51500.0,10.646,10.6619,10.6302,10.6381,51500.0
2009-09-10 10:15:00,13.44,13.44,13.42,13.42,28000.0,10.646,10.646,10.6302,10.6302,28000.0
2009-09-10 10:20:00,13.41,13.42,13.4,13.4,73000.0,10.6223,10.6302,10.6143,10.6143,73000.0
2009-09-10 10:25:00,13.41,13.43,13.41,13.41,43000.0,10.6223,10.6381,10.6223,10.6223,43000.0
2009-09-10 10:30:00,13.41,13.43,13.41,13.41,49500.0,10.6223,10.6381,10.6223,10.6223,49500.0
2009-09-10 10:35:00,13.41,13.45,13.41,13.45,56000.0,10.6223,10.654,10.6223,10.654,56000.0
2009-09-10 10:40:00,13.46,13.46,13.45,13.45,17000.0,10.6619,10.6619,10.654,10.654,17000.0
2009-09-10 10:45:00,13.45,13.45,13.44,13.44,8500.0,10.654,10.654,10.646,10.646,8500.0
2009-09-10 10:50:00,13.45,13.48,13.45,13.48,72000.0,10.654,10.6777,10.654,10.6777,72000.0
2009-09-10 10:55:00,13.47,13.48,13.47,13.47,23500.0,10.6698,10.6777,10.6698,10.6698,23500.0
2009-09-10 11:00:00,13.47,13.47,13.46,13.47,30500.0,10.6698,10.6698,10.6619,10.6698,30500.0
2009-09-10 11:05:00,13.48,13.5,13.48,13.49,32000.0,10.6777,10.6936,10.6777,10.6856,32000.0
2009-09-10 11:10:00,13.49,13.49,13.48,13.48,13500.0,10.6856,10.6856,10.6777,10.6777,13500.0
2009-09-10 11:15:00,13.47,13.48,13.46,13.46,23500.0,10.6698,10.6777,10.6619,10.6619,23500.0
2009-09-10 11:20:00,13.46,13.47,13.46,13.46,13000.0,10.6619,10.6698,10.6619,10.6619,13000.0
2009-09-10 11:25:00,13.46,13.46,13.45,13.46,18000.0,10.6619,10.6619,10.654,10.6619,18000.0
2009-09-10 11:30:00,13.46,13.46,13.45,13.46,48500.0,10.6619,10.6619,10.654,10.6619,48500.0
2009-09-10 11:35:00,13.46,13.48,13.46,13.48,49000.0,10.6619,10.6777,10.6619,10.6777,49000.0
2009-09-10 11:40:00,13.48,13.48,13.46,13.47,34500.0,10.6777,10.6777,10.6619,10.6698,34500.0
2009-09-10 11:45:00,13.47,13.48,13.47,13.48,19000.0,10.6698,10.6777,10.6698,10.6777,19000.0
2009-09-10 11:50:00,13.48,13.48,13.46,13.47,38000.0,10.6777,10.6777,10.6619,10.6698,38000.0
2009-09-10 11:55:00,13.47,13.47,13.46,13.47,46000.0,10.6698,10.6698,10.6619,10.6698,46000.0
2009-09-10 12:00:00,13.47,13.47,13.46,13.47,21500.0,10.6698,10.6698,10.6619,10.6698,21500.0
2009-09-10 12:05:00,13.46,13.47,13.46,13.47,17500.0,10.6619,10.6698,10.6619,10.6698,17500.0
2009-09-10 12:10:00,13.47,13.47,13.46,13.46,23500.0,10.6698,10.6698,10.6619,10.6619,23500.0
2009-09-10 12:15:00,13.46,13.46,13.45,13.46,12000.0,10.6619,10.6619,10.654,10.6619,12000.0
2009-09-10 12:20:00,13.45,13.46,13.45,13.46,35000.0,10.654,10.6619,10.654,10.6619,35000.0
2009-09-10 12:25:00,13.46,13.47,13.46,13.46,50000.0,10.6619,10.6698,10.6619,10.6619,50000.0
2009-09-10 12:30:00,13.47,13.47,13.47,13.47,12500.0,10.6698,10.6698,10.6698,10.6698,12500.0
2009-09-10 12:35:00,13.47,13.47,13.47,13.47,6500.0,10.6698,10.6698,10.6698,10.6698,6500.0
2009-09-10 12:40:00,13.47,13.48,13.47,13.48,24000.0,10.6698,10.6777,10.6698,10.6777,24000.0
2009-09-10 12:45:00,13.47,13.48,13.47,13.48,22000.0,10.6698,10.6777,10.6698,10.6777,22000.0
2009-09-10 12:50:00,13.48,13.49,13.48,13.49,17500.0,10.6777,10.6856,10.6777,10.6856,17500.0
2009-09-10 12:55:00,13.49,13.49,13.49,13.49,38000.0,10.6856,10.6856,10.6856,10.6856,38000.0
2009-09-10 13:00:00,13.49,13.5,13.48,13.5,67000.0,10.6856,10.6936,10.6777,10.6936,67000.0
2009-09-10 13:05:00,13.5,13.52,13.5,13.51,105500.0,10.6936,10.7094,10.6936,10.7015,105500.0
2009-09-10 13:10:00,13.51,13.51,13.49,13.51,32000.0,10.7015,10.7015,10.6856,10.7015,32000.0
2009-09-10 13:15:00,13.51,13.52,13.5,13.51,52000.0,10.7015,10.7094,10.6936,10.7015,52000.0
2009-09-10 13:20:00,13.5,13.51,13.5,13.51,39000.0,10.6936,10.7015,10.6936,10.7015,39000.0
2009-09-10 13:25:00,13.51,13.51,13.5,13.51,66000.0,10.7015,10.7015,10.6936,10.7015,66000.0
2009-09-10 13:30:00,13.51,13.51,13.5,13.51,40500.0,10.7015,10.7015,10.6936,10.7015,40500.0
2009-09-10 13:35:00,13.51,13.51,13.5,13.51,211500.0,10.7015,10.7015,10.6936,10.7015,211500.0
2009-09-10 13:40:00,13.51,13.53,13.51,13.52,158500.0,10.7015,10.7173,10.7015,10.7094,158500.0
2009-09-10 13:45:00,13.52,13.55,13.51,13.54,391000.0,10.7094,10.7332,10.7015,10.7252,391000.0
2009-09-10 13:50:00,13.54,13.56,13.54,13.56,89000.0,10.7252,10.7411,10.7252,10.7411,89000.0
2009-09-10 13:55:00,13.56,13.57,13.55,13.57,143500.0,10.7411,10.749,10.7332,10.749,143500.0
2009-09-10 14:00:00,13.57,13.58,13.56,13.56,78000.0,10.749,10.7569,10.7411,10.7411,78000.0
2009-09-10 14:05:00,13.57,13.57,13.56,13.56,31000.0,10.749,10.749,10.7411,10.7411,31000.0
2009-09-10 14:10:00,13.57,13.57,13.55,13.55,76500.0,10.749,10.749,10.7332,10.7332,76500.0
2009-09-10 14:15:00,13.55,13.56,13.55,13.56,153000.0,10.7332,10.7411,10.7332,10.7411,153000.0
2009-09-10 14:20:00,13.56,13.57,13.56,13.56,157500.0,10.7411,10.749,10.7411,10.7411,157500.0
2009-09-10 14:25:00,13.56,13.57,13.55,13.56,104500.0,10.7411,10.749,10.7332,10.7411,104500.0
2009-09-10 14:30:00,13.56,13.57,13.55,13.56,92500.0,10.7411,10.749,10.7332,10.7411,92500.0
2009-09-10 14:35:00,13.56,13.57,13.56,13.56,88500.0,10.7411,10.749,10.7411,10.7411,88500.0
2009-09-10 14:40:00,13.55,13.57,13.55,13.57,81000.0,10.7332,10.749,10.7332,10.749,81000.0
2009-09-10 14:45:00,13.56,13.56,13.55,13.56,33500.0,10.7411,10.7411,10.7332,10.7411,33500.0
2009-09-10 14:50:00,13.56,13.56,13.55,13.55,32000.0,10.7411,10.7411,10.7332,10.7332,32000.0
2009-09-10 14:55:00,13.56,13.56,13.55,13.56,144500.0,10.7411,10.7411,10.7332,10.7411,144500.0
2009-09-10 15:00:00,13.56,13.56,13.54,13.54,88500.0,10.7411,10.7411,10.7252,10.7252,88500.0
2009-09-10 15:05:00,13.54,13.55,13.52,13.53,263000.0,10.7252,10.7332,10.7094,10.7173,263000.0
2009-09-10 15:10:00,13.52,13.53,13.52,13.53,247000.0,10.7094,10.7173,10.7094,10.7173,247000.0
2009-09-10 15:15:00,13.53,13.54,13.52,13.53,340000.0,10.7173,10.7252,10.7094,10.7173,340000.0
2009-09-10 15:20:00,13.53,13.54,13.53,13.54,274500.0,10.7173,10.7252,10.7173,10.7252,274500.0
2009-09-10 15:25:00,13.54,13.55,13.53,13.55,111500.0,10.7252,10.7332,10.7173,10.7332,111500.0
2009-09-10 15:30:00,13.55,13.57,13.55,13.57,186000.0,10.7332,10.749,10.7332,10.749,186000.0
2009-09-10 15:35:00,13.56,13.56,13.55,13.56,90500.0,10.7411,10.7411,10.7332,10.7411,90500.0
2009-09-10 15:40:00,13.56,13.56,13.56,13.56,237500.0,10.7411,10.7411,10.7411,10.7411,237500.0
2009-09-10 15:45:00,13.56,13.58,13.56,13.57,46500.0,10.7411,10.7569,10.7411,10.749,46500.0
2009-09-10 15:50:00,13.57,13.58,13.57,13.57,148000.0,10.749,10.7569,10.749,10.749,148000.0
2009-09-10 15:55:00,13.57,13.57,13.56,13.56,515000.0,10.749,10.749,10.7411,10.7411,515000.0
2009-09-11 09:30:00,13.59,13.6,13.57,13.57,103500.0,10.7649,10.7728,10.749,10.749,103500.0
2009-09-11 09:35:00,13.57,13.64,13.57,13.64,40500.0,10.749,10.8045,10.749,10.8045,40500.0
2009-09-11 09:40:00,13.61,13.61,13.6,13.6,60500.0,10.7807,10.7807,10.7728,10.7728,60500.0
2009-09-11 09:45:00,13.61,13.65,13.61,13.64,86000.0,10.7807,10.8124,10.7807,10.8045,86000.0
2009-09-11 09:50:00,13.64,13.66,13.62,13.66,91500.0,10.8045,10.8203,10.7886,10.8203,91500.0
2009-09-11 09:55:00,13.67,13.68,13.63,13.67,73500.0,10.8282,10.8361,10.7965,10.8282,73500.0
2009-09-11 10:00:00,13.66,13.68,13.62,13.64,66000.0,10.8203,10.8361,10.7886,10.8045,66000.0
2009-09-11 10:05:00,13.64,13.64,13.6,13.6,43000.0,10.8045,10.8045,10.7728,10.7728,43000.0
2009-09-11 10:10:00,13.6,13.62,13.59,13.6,36000.0,10.7728,10.7886,10.7649,10.7728,36000.0
2009-09-11 10:15:00,13.6,13.62,13.59,13.61,113500.0,10.7728,10.7886,10.7649,10.7807,113500.0
2009-09-11 10:20:00,13.61,13.64,13.61,13.63,34000.0,10.7807,10.8045,10.7807,10.7965,34000.0
2009-09-11 10:25:00,13.63,13.63,13.61,13.62,54500.0,10.7965,10.7965,10.7807,10.7886,54500.0
2009-09-11 10:30:00,13.62,13.64,13.62,13.64,30000.0,10.7886,10.8045,10.7886,10.8045,30000.0
2009-09-11 10:35:00,13.64,13.66,13.64,13.64,42500.0,10.8045,10.8203,10.8045,10.8045,42500.0
2009-09-11 10:40:00,13.64,13.65,13.62,13.62,45500.0,10.8045,10.8124,10.7886,10.7886,45500.0
2009-09-11 10:45:00,13.62,13.64,13.62,13.63,60500.0,10.7886,10.8045,10.7886,10.7965,60500.0
2009-09-11 10:50:00,13.63,13.63,13.62,13.63,47000.0,10.7965,10.7965,10.7886,10.7965,47000.0
2009-09-11 10:55:00,13.64,13.64,13.63,13.63,41500.0,10.8045,10.8045,10.7965,10.7965,41500.0
2009-09-11 11:00:00,13.64,13.65,13.63,13.64,40000.0,10.8045,10.8124,10.7965,10.8045,40000.0
2009-09-11 11:05:00,13.64,13.65,13.64,13.65,24500.0,10.8045,10.8124,10.8045,10.8124,24500.0
2009-09-11 11:10:00,13.65,13.65,13.64,13.64,36000.0,10.8124,10.8124,10.8045,10.8045,36000.0
2009-09-11 11:15:00,13.64,13.65,13.63,13.64,65000.0,10.8045,10.8124,10.7965,10.8045,65000.0
2009-09-11 11:20:00,13.64,13.64,13.63,13.64,35000.0,10.8045,10.8045,10.7965,10.8045,35000.0
2009-09-11 11:25:00,13.64,13.65,13.62,13.62,54500.0,10.8045,10.8124,10.7886,10.7886,54500.0
2009-09-11 11:30:00,13.62,13.63,13.61,13.62,62000.0,10.7886,10.7965,10.7807,10.7886,62000.0
2009-09-11 11:35:00,13.61,13.62,13.61,13.62,34500.0,10.7807,10.7886,10.7807,10.7886,34500.0
2009-09-11 11:40:00,13.62,13.62,13.59,13.6,41000.0,10.7886,10.7886,10.7649,10.7728,41000.0
2009-09-11 11:45:00,13.6,13.6,13.58,13.58,51000.0,10.7728,10.7728,10.7569,10.7569,51000.0
2009-09-11 11:50:00,13.59,13.59,13.58,13.59,49500.0,10.7649,10.7649,10.7569,10.7649,49500.0
2009-09-11 11:55:00,13.59,13.61,13.58,13.61,24000.0,10.7649,10.7807,10.7569,10.7807,24000.0
2009-09-11 12:00:00,13.6,13.61,13.6,13.61,52500.0,10.7728,10.7807,10.7728,10.7807,52500.0
2009-09-11 12:05:00,13.61,13.61,13.59,13.6,20500.0,10.7807,10.7807,10.7649,10.7728,20500.0
2009-09-11 12:10:00,13.6,13.61,13.59,13.61,25000.0,10.7728,10.7807,10.7649,10.7807,25000.0
2009-09-11 12:15:00,13.61,13.61,13.6,13.6,14000.0,10.7807,10.7807,10.7728,10.7728,14000.0
2009-09-11 12:20:00,13.59,13.59,13.57,13.57,55500.0,10.7649,10.7649,10.749,10.749,55500.0
2009-09-11 12:25:00,13.57,13.57,13.56,13.56,23000.0,10.749,10.749,10.7411,10.7411,23000.0
2009-09-11 12:30:00,13.56,13.57,13.55,13.55,52500.0,10.7411,10.749,10.7332,10.7332,52500.0
2009-09-11 12:35:00,13.55,13.56,13.52,13.53,67500.0,10.7332,10.7411,10.7094,10.7173,67500.0
2009-09-11 12:40:00,13.53,13.55,13.52,13.54,65000.0,10.7173,10.7332,10.7094,10.7252,65000.0
2009-09-11 12:45:00,13.54,13.55,13.54,13.55,39500.0,10.7252,10.7332,10.7252,10.7332,39500.0
2009-09-11 12:50:00,13.55,13.56,13.55,13.55,28000.0,10.7332,10.7411,10.7332,10.7332,28000.0
2009-09-11 12:55:00,13.56,13.57,13.56,13.57,27500.0,10.7411,10.749,10.7411,10.749,27500.0
2009-09-11 13:00:00,13.57,13.57,13.56,13.57,19500.0,10.749,10.749,10.7411,10.749,19500.0
2009-09-11 13:05:00,13.57,13.57,13.56,13.56,26000.0,10.749,10.749,10.7411,10.7411,26000.0
2009-09-11 13:10:00,13.56,13.57,13.56,13.56,25500.0,10.7411,10.749,10.7411,10.7411,25500.0
2009-09-11 13:15:00,13.56,13.59,13.56,13.58,28000.0,10.7411,10.7649,10.7411,10.7569,28000.0
2009-09-11 13:20:00,13.58,13.58,13.57,13.57,40500.0,10.7569,10.7569,10.749,10.749,40500.0
2009-09-11 13:25:00,13.57,13.57,13.57,13.57,26500.0,10.749,10.749,10.749,10.749,26500.0
2009-09-11 13:30:00,13.57,13.58,13.57,13.58,114500.0,10.749,10.7569,10.749,10.7569,114500.0
2009-09-11 13:35:00,13.58,13.58,13.56,13.57,48000.0,10.7569,10.7569,10.7411,10.749,48000.0
2009-09-11 13:40:00,13.57,13.57,13.55,13.56,46000.0,10.749,10.749,10.7332,10.7411,46000.0
2009-09-11 13:45:00,13.56,13.57,13.55,13.55,36000.0,10.7411,10.749,10.7332,10.7332,36000.0
2009-09-11 13:50:00,13.56,13.57,13.55,13.56,39500.0,10.7411,10.749,10.7332,10.7411,39500.0
2009-09-11 13:55:00,13.56,13.56,13.54,13.54,42500.0,10.7411,10.7411,10.7252,10.7252,42500.0
2009-09-11 14:00:00,13.54,13.57,13.54,13.57,118000.0,10.7252,10.749,10.7252,10.749,118000.0
2009-09-11 14:05:00,13.57,13.57,13.54,13.56,46500.0,10.749,10.749,10.7252,10.7411,46500.0
2009-09-11 14:10:00,13.56,13.56,13.55,13.56,34500.0,10.7411,10.7411,10.7332,10.7411,34500.0
2009-09-11 14:15:00,13.56,13.57,13.56,13.56,42500.0,10.7411,10.749,10.7411,10.7411,42500.0
2009-09-11 14:20:00,13.56,13.58,13.56,13.57,32500.0,10.7411,10.7569,10.7411,10.749,32500.0
2009-09-11 14:25:00,13.57,13.57,13.57,13.57,32500.0,10.749,10.749,10.749,10.749,32500.0
2009-09-11 14:30:00,13.57,13.59,13.57,13.59,138000.0,10.749,10.7649,10.749,10.7649,138000.0
2009-09-11 14:35:00,13.59,13.6,13.58,13.59,115000.0,10.7649,10.7728,10.7569,10.7649,115000.0
2009-09-11 14:40:00,13.59,13.59,13.58,13.59,129500.0,10.7649,10.7649,10.7569,10.7649,129500.0
2009-09-11 14:45:00,13.59,13.6,13.58,13.59,148500.0,10.7649,10.7728,10.7569,10.7649,148500.0
2009-09-11 14:50:00,13.59,13.59,13.59,13.59,19500.0,10.7649,10.7649,10.7649,10.7649,19500.0
2009-09-11 14:55:00,13.59,13.59,13.57,13.58,77000.0,10.7649,10.7649,10.749,10.7569,77000.0
2009-09-11 15:00:00,13.58,13.58,13.57,13.57,27500.0,10.7569,10.7569,10.749,10.749,27500.0
2009-09-11 15:05:00,13.57,13.58,13.57,13.57,45500.0,10.749,10.7569,10.749,10.749,45500.0
2009-09-11 15:10:00,13.57,13.58,13.57,13.58,49000.0,10.749,10.7569,10.749,10.7569,49000.0
2009-09-11 15:15:00,13.58,13.58,13.57,13.58,22000.0,10.7569,10.7569,10.749,10.7569,22000.0
2009-09-11 15:20:00,13.58,13.6,13.58,13.6,31000.0,10.7569,10.7728,10.7569,10.7728,31000.0
2009-09-11 15:25:00,13.6,13.6,13.59,13.6,44000.0,10.7728,10.7728,10.7649,10.7728,44000.0
2009-09-11 15:30:00,13.6,13.61,13.59,13.59,43000.0,10.7728,10.7807,10.7649,10.7649,43000.0
2009-09-11 15:35:00,13.59,13.6,13.59,13.6,244500.0,10.7649,10.7728,10.7649,10.7728,244500.0
2009-09-11 15:40:00,13.59,13.62,13.59,13.62,117000.0,10.7649,10.7886,10.7649,10.7886,117000.0
2009-09-11 15:45:00,13.61,13.61,13.6,13.61,110000.0,10.7807,10.7807,10.7728,10.7807,110000.0
2009-09-11 15:50:00,13.61,13.62,13.6,13.61,71000.0,10.7807,10.7886,10.7728,10.7807,71000.0
2009-09-11 15:55:00,13.61,13.61,13.59,13.6,79000.0,10.7807,10.7807,10.7649,10.7728,79000.0
2009-09-14 09:30:00,13.49,13.53,13.48,13.52,52500.0,10.6856,10.7173,10.6777,10.7094,52500.0
2009-09-14 09:35:00,13.52,13.53,13.47,13.48,39000.0,10.7094,10.7173,10.6698,10.6777,39000.0
2009-09-14 09:40:00,13.51,13.56,13.51,13.55,24000.0,10.7015,10.7411,10.7015,10.7332,24000.0
2009-09-14 09:45:00,13.57,13.59,13.53,13.53,49000.0,10.749,10.7649,10.7173,10.7173,49000.0
2009-09-14 09:50:00,13.52,13.55,13.51,13.54,65000.0,10.7094,10.7332,10.7015,10.7252,65000.0
2009-09-14 09:55:00,13.54,13.58,13.53,13.58,26000.0,10.7252,10.7569,10.7173,10.7569,26000.0
2009-09-14 10:00:00,13.58,13.59,13.56,13.56,45500.0,10.7569,10.7649,10.7411,10.7411,45500.0
2009-09-14 10:05:00,13.56,13.58,13.55,13.58,13000.0,10.7411,10.7569,10.7332,10.7569,13000.0
2009-09-14 10:10:00,13.58,13.58,13.54,13.55,28500.0,10.7569,10.7569,10.7252,10.7332,28500.0
2009-09-14 10:15:00,13.56,13.59,13.56,13.57,28000.0,10.7411,10.7649,10.7411,10.749,28000.0
2009-09-14 10:20:00,13.57,13.61,13.57,13.59,33500.0,10.749,10.7807,10.749,10.7649,33500.0
2009-09-14 10:25:00,13.59,13.6,13.58,13.59,14000.0,10.7649,10.7728,10.7569,10.7649,14000.0
2009-09-14 10:30:00,13.58,13.6,13.58,13.59,8000.0,10.7569,10.7728,10.7569,10.7649,8000.0
2009-09-14 10:35:00,13.6,13.6,13.58,13.59,64000.0,10.7728,10.7728,10.7569,10.7649,64000.0
2009-09-14 10:40:00,13.6,13.62,13.59,13.62,46000.0,10.7728,10.7886,10.7649,10.7886,46000.0
2009-09-14 10:45:00,13.62,13.65,13.61,13.63,44500.0,10.7886,10.8124,10.7807,10.7965,44500.0
2009-09-14 10:50:00,13.63,13.64,13.62,13.63,115500.0,10.7965,10.8045,10.7886,10.7965,115500.0
2009-09-14 10:55:00,13.62,13.64,13.62,13.62,100500.0,10.7886,10.8045,10.7886,10.7886,100500.0
2009-09-14 11:00:00,13.63,13.63,13.61,13.63,76000.0,10.7965,10.7965,10.7807,10.7965,76000.0
2009-09-14 11:05:00,13.63,13.63,13.62,13.63,46500.0,10.7965,10.7965,10.7886,10.7965,46500.0
2009-09-14 11:10:00,13.63,13.64,13.63,13.64,16000.0,10.7965,10.8045,10.7965,10.8045,16000.0
2009-09-14 11:15:00,13.64,13.66,13.64,13.65,20500.0,10.8045,10.8203,10.8045,10.8124,20500.0
2009-09-14 11:20:00,13.66,13.67,13.65,13.65,48500.0,10.8203,10.8282,10.8124,10.8124,48500.0
2009-09-14 11:25:00,13.65,13.65,13.64,13.65,35500.0,10.8124,10.8124,10.8045,10.8124,35500.0
2009-09-14 11:30:00,13.65,13.66,13.65,13.65,25500.0,10.8124,10.8203,10.8124,10.8124,25500.0
2009-09-14 11:35:00,13.65,13.65,13.64,13.64,11500.0,10.8124,10.8124,10.8045,10.8045,11500.0
2009-09-14 11:40:00,13.62,13.63,13.62,13.62,8000.0,10.7886,10.7965,10.7886,10.7886,8000.0
2009-09-14 11:45:00,13.62,13.63,13.61,13.61,92500.0,10.7886,10.7965,10.7807,10.7807,92500.0
2009-09-14 11:50:00,13.62,13.62,13.61,13.62,92500.0,10.7886,10.7886,10.7807,10.7886,92500.0
2009-09-14 11:55:00,13.62,13.62,13.61,13.61,31500.0,10.7886,10.7886,10.7807,10.7807,31500.0
2009-09-14 12:00:00,13.62,13.63,13.62,13.62,19500.0,10.7886,10.7965,10.7886,10.7886,19500.0
2009-09-14 12:05:00,13.62,13.63,13.61,13.61,23000.0,10.7886,10.7965,10.7807,10.7807,23000.0
2009-09-14 12:10:00,13.62,13.62,13.62,13.62,34000.0,10.7886,10.7886,10.7886,10.7886,34000.0
2009-09-14 12:15:00,13.62,13.62,13.62,13.62,14500.0,10.7886,10.7886,10.7886,10.7886,14500.0
2009-09-14 12:20:00,13.63,13.64,13.63,13.63,7500.0,10.7965,10.8045,10.7965,10.7965,7500.0
2009-09-14 12:25:00,13.63,13.64,13.63,13.64,17500.0,10.7965,10.8045,10.7965,10.8045,17500.0
2009-09-14 12:30:00,13.63,13.64,13.63,13.64,32500.0,10.7965,10.8045,10.7965,10.8045,32500.0
2009-09-14 12:35:00,13.64,13.65,13.64,13.64,20000.0,10.8045,10.8124,10.8045,10.8045,20000.0
2009-09-14 12:40:00,13.64,13.66,13.64,13.66,12000.0,10.8045,10.8203,10.8045,10.8203,12000.0
2009-09-14 12:45:00,13.65,13.65,13.64,13.64,21000.0,10.8124,10.8124,10.8045,10.8045,21000.0
2009-09-14 12:50:00,13.64,13.65,13.64,13.65,17000.0,10.8045,10.8124,10.8045,10.8124,17000.0
2009-09-14 12:55:00,13.65,13.65,13.64,13.65,13000.0,10.8124,10.8124,10.8045,10.8124,13000.0
2009-09-14 13:00:00,13.65,13.65,13.63,13.64,13000.0,10.8124,10.8124,10.7965,10.8045,13000.0
2009-09-14 13:05:00,13.64,13.64,13.63,13.64,21000.0,10.8045,10.8045,10.7965,10.8045,21000.0
2009-09-14 13:10:00,13.64,13.64,13.64,13.64,19500.0,10.8045,10.8045,10.8045,10.8045,19500.0
2009-09-14 13:15:00,13.64,13.64,13.62,13.63,64000.0,10.8045,10.8045,10.7886,10.7965,64000.0
2009-09-14 13:20:00,13.63,13.64,13.63,13.64,40500.0,10.7965,10.8045,10.7965,10.8045,40500.0
2009-09-14 13:25:00,13.63,13.64,13.63,13.64,20000.0,10.7965,10.8045,10.7965,10.8045,20000.0
2009-09-14 13:30:00,13.64,13.65,13.64,13.65,20000.0,10.8045,10.8124,10.8045,10.8124,20000.0
2009-09-14 13:35:00,13.64,13.67,13.64,13.66,37500.0,10.8045,10.8282,10.8045,10.8203,37500.0
2009-09-14 13:40:00,13.67,13.67,13.66,13.66,11500.0,10.8282,10.8282,10.8203,10.8203,11500.0
2009-09-14 13:45:00,13.66,13.66,13.66,13.66,11500.0,10.8203,10.8203,10.8203,10.8203,11500.0
2009-09-14 13:50:00,13.65,13.66,13.65,13.66,86000.0,10.8124,10.8203,10.8124,10.8203,86000.0
2009-09-14 13:55:00,13.66,13.66,13.65,13.66,66000.0,10.8203,10.8203,10.8124,10.8203,66000.0
2009-09-14 14:00:00,13.66,13.66,13.65,13.66,37000.0,10.8203,10.8203,10.8124,10.8203,37000.0
2009-09-14 14:05:00,13.66,13.66,13.65,13.66,33000.0,10.8203,10.8203,10.8124,10.8203,33000.0
2009-09-14 14:10:00,13.66,13.66,13.65,13.66,25500.0,10.8203,10.8203,10.8124,10.8203,25500.0
2009-09-14 14:15:00,13.66,13.67,13.66,13.66,17500.0,10.8203,10.8282,10.8203,10.8203,17500.0
2009-09-14 14:20:00,13.66,13.67,13.66,13.67,33500.0,10.8203,10.8282,10.8203,10.8282,33500.0
2009-09-14 14:25:00,13.66,13.71,13.66,13.71,99500.0,10.8203,10.8599,10.8203,10.8599,99500.0
2009-09-14 14:30:00,13.71,13.72,13.71,13.71,74000.0,10.8599,10.8678,10.8599,10.8599,74000.0
2009-09-14 14:35:00,13.71,13.72,13.71,13.71,47500.0,10.8599,10.8678,10.8599,10.8599,47500.0
2009-09-14 14:40:00,13.71,13.72,13.71,13.72,33500.0,10.8599,10.8678,10.8599,10.8678,33500.0
2009-09-14 14:45:00,13.72,13.72,13.71,13.71,183000.0,10.8678,10.8678,10.8599,10.8599,183000.0
2009-09-14 14:50:00,13.71,13.72,13.7,13.71,179000.0,10.8599,10.8678,10.852,10.8599,179000.0
2009-09-14 14:55:00,13.71,13.73,13.7,13.73,297500.0,10.8599,10.8757,10.852,10.8757,297500.0
2009-09-14 15:00:00,13.73,13.73,13.72,13.72,60500.0,10.8757,10.8757,10.8678,10.8678,60500.0
2009-09-14 15:05:00,13.72,13.72,13.71,13.72,168500.0,10.8678,10.8678,10.8599,10.8678,168500.0
2009-09-14 15:10:00,13.72,13.72,13.72,13.72,109500.0,10.8678,10.8678,10.8678,10.8678,109500.0
2009-09-14 15:15:00,13.72,13.73,13.72,13.72,24500.0,10.8678,10.8757,10.8678,10.8678,24500.0
2009-09-14 15:20:00,13.72,13.72,13.72,13.72,14500.0,10.8678,10.8678,10.8678,10.8678,14500.0
2009-09-14 15:25:00,13.72,13.72,13.7,13.7,16000.0,10.8678,10.8678,10.852,10.852,16000.0
2009-09-14 15:30:00,13.71,13.72,13.71,13.72,36500.0,10.8599,10.8678,10.8599,10.8678,36500.0
2009-09-14 15:35:00,13.72,13.73,13.72,13.73,109500.0,10.8678,10.8757,10.8678,10.8757,109500.0
2009-09-14 15:40:00,13.73,13.75,13.73,13.74,276000.0,10.8757,10.8916,10.8757,10.8837,276000.0
2009-09-14 15:45:00,13.74,13.75,13.74,13.75,139000.0,10.8837,10.8916,10.8837,10.8916,139000.0
2009-09-14 15:50:00,13.75,13.76,13.74,13.75,145000.0,10.8916,10.8995,10.8837,10.8916,145000.0
2009-09-14 15:55:00,13.75,13.75,13.74,13.74,129500.0,10.8916,10.8916,10.8837,10.8837,129500.0
2009-09-15 09:30:00,13.76,13.78,13.73,13.78,192500.0,10.8995,10.9154,10.8757,10.9154,192500.0
2009-09-15 09:35:00,13.78,13.8,13.77,13.8,175000.0,10.9154,10.9312,10.9074,10.9312,175000.0
2009-09-15 09:40:00,13.8,13.81,13.78,13.81,94000.0,10.9312,10.9391,10.9154,10.9391,94000.0
2009-09-15 09:45:00,13.81,13.82,13.79,13.79,110000.0,10.9391,10.947,10.9233,10.9233,110000.0
2009-09-15 09:50:00,13.79,13.79,13.75,13.75,131500.0,10.9233,10.9233,10.8916,10.8916,131500.0
2009-09-15 09:55:00,13.75,13.77,13.74,13.77,96500.0,10.8916,10.9074,10.8837,10.9074,96500.0
2009-09-15 10:00:00,13.76,13.77,13.71,13.72,224000.0,10.8995,10.9074,10.8599,10.8678,224000.0
2009-09-15 10:05:00,13.72,13.76,13.72,13.76,81500.0,10.8678,10.8995,10.8678,10.8995,81500.0
2009-09-15 10:10:00,13.75,13.76,13.72,13.72,65000.0,10.8916,10.8995,10.8678,10.8678,65000.0
2009-09-15 10:15:00,13.71,13.73,13.7,13.73,68000.0,10.8599,10.8757,10.852,10.8757,68000.0
2009-09-15 10:20:00,13.73,13.75,13.72,13.74,97500.0,10.8757,10.8916,10.8678,10.8837,97500.0
2009-09-15 10:25:00,13.74,13.79,13.74,13.79,188500.0,10.8837,10.9233,10.8837,10.9233,188500.0
2009-09-15 10:30:00,13.78,13.8,13.78,13.79,97500.0,10.9154,10.9312,10.9154,10.9233,97500.0
2009-09-15 10:35:00,13.79,13.8,13.78,13.78,78500.0,10.9233,10.9312,10.9154,10.9154,78500.0
2009-09-15 10:40:00,13.78,13.81,13.78,13.79,93000.0,10.9154,10.9391,10.9154,10.9233,93000.0
2009-09-15 10:45:00,13.8,13.81,13.79,13.8,49000.0,10.9312,10.9391,10.9233,10.9312,49000.0
2009-09-15 10:50:00,13.8,13.8,13.78,13.78,57000.0,10.9312,10.9312,10.9154,10.9154,57000.0
2009-09-15 10:55:00,13.78,13.81,13.78,13.8,91500.0,10.9154,10.9391,10.9154,10.9312,91500.0
2009-09-15 11:00:00,13.81,13.81,13.78,13.78,50000.0,10.9391,10.9391,10.9154,10.9154,50000.0
2009-09-15 11:05:00,13.77,13.79,13.77,13.78,41000.0,10.9074,10.9233,10.9074,10.9154,41000.0
2009-09-15 11:10:00,13.78,13.79,13.78,13.78,31000.0,10.9154,10.9233,10.9154,10.9154,31000.0
2009-09-15 11:15:00,13.78,13.78,13.76,13.77,76000.0,10.9154,10.9154,10.8995,10.9074,76000.0
2009-09-15 11:20:00,13.77,13.78,13.77,13.77,60000.0,10.9074,10.9154,10.9074,10.9074,60000.0
2009-09-15 11:25:00,13.77,13.78,13.76,13.77,52500.0,10.9074,10.9154,10.8995,10.9074,52500.0
2009-09-15 11:30:00,13.77,13.78,13.77,13.77,58000.0,10.9074,10.9154,10.9074,10.9074,58000.0
2009-09-15 11:35:00,13.77,13.79,13.77,13.79,59000.0,10.9074,10.9233,10.9074,10.9233,59000.0
2009-09-15 11:40:00,13.79,13.79,13.78,13.79,64500.0,10.9233,10.9233,10.9154,10.9233,64500.0
2009-09-15 11:45:00,13.79,13.8,13.79,13.8,50000.0,10.9233,10.9312,10.9233,10.9312,50000.0
2009-09-15 11:50:00,13.8,13.81,13.79,13.8,30000.0,10.9312,10.9391,10.9233,10.9312,30000.0
2009-09-15 11:55:00,13.8,13.81,13.79,13.8,48000.0,10.9312,10.9391,10.9233,10.9312,48000.0
2009-09-15 12:00:00,13.8,13.81,13.8,13.81,36500.0,10.9312,10.9391,10.9312,10.9391,36500.0
2009-09-15 12:05:00,13.81,13.82,13.8,13.81,39000.0,10.9391,10.947,10.9312,10.9391,39000.0
2009-09-15 12:10:00,13.81,13.82,13.81,13.81,42000.0,10.9391,10.947,10.9391,10.9391,42000.0
2009-09-15 12:15:00,13.81,13.82,13.81,13.81,50500.0,10.9391,10.947,10.9391,10.9391,50500.0
2009-09-15 12:20:00,13.81,13.81,13.81,13.81,28500.0,10.9391,10.9391,10.9391,10.9391,28500.0
2009-09-15 12:25:00,13.81,13.82,13.81,13.81,30500.0,10.9391,10.947,10.9391,10.9391,30500.0
2009-09-15 12:30:00,13.81,13.81,13.8,13.81,43500.0,10.9391,10.9391,10.9312,10.9391,43500.0
2009-09-15 12:35:00,13.81,13.81,13.8,13.8,46000.0,10.9391,10.9391,10.9312,10.9312,46000.0
2009-09-15 12:40:00,13.8,13.81,13.8,13.81,31000.0,10.9312,10.9391,10.9312,10.9391,31000.0
2009-09-15 12:45:00,13.81,13.82,13.81,13.81,42000.0,10.9391,10.947,10.9391,10.9391,42000.0
2009-09-15 12:50:00,13.81,13.83,13.81,13.82,23000.0,10.9391,10.955,10.9391,10.947,23000.0
2009-09-15 12:55:00,13.82,13.83,13.82,13.83,43500.0,10.947,10.955,10.947,10.955,43500.0
2009-09-15 13:00:00,13.83,13.84,13.83,13.83,149000.0,10.955,10.9629,10.955,10.955,149000.0
2009-09-15 13:05:00,13.83,13.84,13.83,13.84,15000.0,10.955,10.9629,10.955,10.9629,15000.0
2009-09-15 13:10:00,13.84,13.86,13.84,13.86,57500.0,10.9629,10.9787,10.9629,10.9787,57500.0
2009-09-15 13:15:00,13.86,13.87,13.86,13.86,96000.0,10.9787,10.9866,10.9787,10.9787,96000.0
2009-09-15 13:20:00,13.87,13.88,13.86,13.88,67000.0,10.9866,10.9946,10.9787,10.9946,67000.0
2009-09-15 13:25:00,13.88,13.88,13.87,13.87,80000.0,10.9946,10.9946,10.9866,10.9866,80000.0
2009-09-15 13:30:00,13.87,13.88,13.87,13.87,35000.0,10.9866,10.9946,10.9866,10.9866,35000.0
2009-09-15 13:35:00,13.87,13.87,13.87,13.87,25500.0,10.9866,10.9866,10.9866,10.9866,25500.0
2009-09-15 13:40:00,13.87,13.87,13.87,13.87,80000.0,10.9866,10.9866,10.9866,10.9866,80000.0
2009-09-15 13:45:00,13.87,13.88,13.87,13.87,32000.0,10.9866,10.9946,10.9866,10.9866,32000.0
2009-09-15 13:50:00,13.87,13.88,13.87,13.87,61000.0,10.9866,10.9946,10.9866,10.9866,61000.0
2009-09-15 13:55:00,13.87,13.89,13.87,13.88,50000.0,10.9866,11.0025,10.9866,10.9946,50000.0
2009-09-15 14:00:00,13.89,13.89,13.87,13.87,28500.0,11.0025,11.0025,10.9866,10.9866,28500.0
2009-09-15 14:05:00,13.86,13.88,13.86,13.87,73000.0,10.9787,10.9946,10.9787,10.9866,73000.0
2009-09-15 14:10:00,13.87,13.87,13.87,13.87,71000.0,10.9866,10.9866,10.9866,10.9866,71000.0
2009-09-15 14:15:00,13.87,13.88,13.86,13.88,90000.0,10.9866,10.9946,10.9787,10.9946,90000.0
2009-09-15 14:20:00,13.88,13.89,13.88,13.89,71000.0,10.9946,11.0025,10.9946,11.0025,71000.0
2009-09-15 14:25:00,13.88,13.89,13.88,13.89,59500.0,10.9946,11.0025,10.9946,11.0025,59500.0
2009-09-15 14:30:00,13.89,13.89,13.88,13.88,64500.0,11.0025,11.0025,10.9946,10.9946,64500.0
2009-09-15 14:35:00,13.88,13.88,13.85,13.86,194500.0,10.9946,10.9946,10.9708,10.9787,194500.0
2009-09-15 14:40:00,13.86,13.86,13.85,13.85,44000.0,10.9787,10.9787,10.9708,10.9708,44000.0
2009-09-15 14:45:00,13.85,13.85,13.84,13.85,48000.0,10.9708,10.9708,10.9629,10.9708,48000.0
2009-09-15 14:50:00,13.84,13.85,13.84,13.85,27000.0,10.9629,10.9708,10.9629,10.9708,27000.0
2009-09-15 14:55:00,13.85,13.87,13.85,13.86,93500.0,10.9708,10.9866,10.9708,10.9787,93500.0
2009-09-15 15:00:00,13.86,13.86,13.85,13.86,51500.0,10.9787,10.9787,10.9708,10.9787,51500.0
2009-09-15 15:05:00,13.86,13.86,13.85,13.86,62000.0,10.9787,10.9787,10.9708,10.9787,62000.0
2009-09-15 15:10:00,13.86,13.87,13.86,13.87,45000.0,10.9787,10.9866,10.9787,10.9866,45000.0
2009-09-15 15:15:00,13.87,13.87,13.87,13.87,87000.0,10.9866,10.9866,10.9866,10.9866,87000.0
2009-09-15 15:20:00,13.87,13.9,13.87,13.9,158000.0,10.9866,11.0104,10.9866,11.0104,158000.0
2009-09-15 15:25:00,13.9,13.9,13.89,13.89,35000.0,11.0104,11.0104,11.0025,11.0025,35000.0
2009-09-15 15:30:00,13.89,13.89,13.87,13.87,186000.0,11.0025,11.0025,10.9866,10.9866,186000.0
2009-09-15 15:35:00,13.87,13.88,13.87,13.87,82000.0,10.9866,10.9946,10.9866,10.9866,82000.0
2009-09-15 15:40:00,13.87,13.87,13.85,13.86,106000.0,10.9866,10.9866,10.9708,10.9787,106000.0
2009-09-15 15:45:00,13.86,13.86,13.85,13.86,130500.0,10.9787,10.9787,10.9708,10.9787,130500.0
2009-09-15 15:50:00,13.86,13.87,13.86,13.86,25500.0,10.9787,10.9866,10.9787,10.9787,25500.0
2009-09-15 15:55:00,13.86,13.87,13.86,13.87,139500.0,10.9787,10.9866,10.9787,10.9866,139500.0
2009-09-16 09:30:00,13.91,13.96,13.91,13.95,191500.0,11.0183,11.0579,11.0183,11.05,191500.0
2009-09-16 09:35:00,13.95,13.95,13.9,13.92,122500.0,11.05,11.05,11.0104,11.0262,122500.0
2009-09-16 09:40:00,13.92,13.93,13.9,13.92,75500.0,11.0262,11.0342,11.0104,11.0262,75500.0
2009-09-16 09:45:00,13.91,13.92,13.89,13.9,1306500.0,11.0183,11.0262,11.0025,11.0104,1306500.0
2009-09-16 09:50:00,13.9,13.91,13.88,13.88,207000.0,11.0104,11.0183,10.9946,10.9946,207000.0
2009-09-16 09:55:00,13.88,13.92,13.88,13.92,27000.0,10.9946,11.0262,10.9946,11.0262,27000.0
2009-09-16 10:00:00,13.92,13.94,13.92,13.94,81500.0,11.0262,11.0421,11.0262,11.0421,81500.0
2009-09-16 10:05:00,13.94,13.96,13.94,13.95,73000.0,11.0421,11.0579,11.0421,11.05,73000.0
2009-09-16 10:10:00,13.94,13.95,13.93,13.94,73000.0,11.0421,11.05,11.0342,11.0421,73000.0
2009-09-16 10:15:00,13.95,13.97,13.95,13.97,76000.0,11.05,11.0659,11.05,11.0659,76000.0
2009-09-16 10:20:00,13.96,13.96,13.93,13.94,53500.0,11.0579,11.0579,11.0342,11.0421,53500.0
2009-09-16 10:25:00,13.93,13.94,13.92,13.94,71500.0,11.0342,11.0421,11.0262,11.0421,71500.0
2009-09-16 10:30:00,13.94,13.96,13.94,13.95,73500.0,11.0421,11.0579,11.0421,11.05,73500.0
2009-09-16 10:35:00,13.95,13.96,13.94,13.96,50000.0,11.05,11.0579,11.0421,11.0579,50000.0
2009-09-16 10:40:00,13.95,13.98,13.95,13.98,66500.0,11.05,11.0738,11.05,11.0738,66500.0
2009-09-16 10:45:00,13.98,13.98,13.98,13.98,60000.0,11.0738,11.0738,11.0738,11.0738,60000.0
2009-09-16 10:50:00,13.99,14.0,13.99,14.0,7500.0,11.0817,11.0896,11.0817,11.0896,7500.0
2009-09-16 10:55:00,13.99,13.99,13.99,13.99,7500.0,11.0817,11.0817,11.0817,11.0817,7500.0
2009-09-16 11:00:00,13.99,13.99,13.99,13.99,6000.0,11.0817,11.0817,11.0817,11.0817,6000.0
2009-09-16 11:05:00,13.99,14.0,13.98,13.98,20500.0,11.0817,11.0896,11.0738,11.0738,20500.0
2009-09-16 11:10:00,13.98,14.0,13.98,14.0,20500.0,11.0738,11.0896,11.0738,11.0896,20500.0
2009-09-16 11:15:00,14.01,14.01,14.0,14.0,20500.0,11.0975,11.0975,11.0896,11.0896,20500.0
2009-09-16 11:20:00,14.0,14.0,13.99,13.99,10500.0,11.0896,11.0896,11.0817,11.0817,10500.0
2009-09-16 11:25:00,13.99,13.99,13.98,13.98,12000.0,11.0817,11.0817,11.0738,11.0738,12000.0
2009-09-16 11:30:00,13.99,14.01,13.99,14.01,55000.0,11.0817,11.0975,11.0817,11.0975,55000.0
2009-09-16 11:35:00,14.01,14.02,14.01,14.02,26000.0,11.0975,11.1055,11.0975,11.1055,26000.0
2009-09-16 11:40:00,14.02,14.04,14.02,14.04,54500.0,11.1055,11.1213,11.1055,11.1213,54500.0
2009-09-16 11:45:00,14.05,14.06,14.04,14.04,42000.0,11.1292,11.1371,11.1213,11.1213,42000.0
2009-09-16 11:50:00,14.04,14.05,14.04,14.05,40500.0,11.1213,11.1292,11.1213,11.1292,40500.0
2009-09-16 11:55:00,14.05,14.06,14.05,14.06,7000.0,11.1292,11.1371,11.1292,11.1371,7000.0
2009-09-16 12:00:00,14.06,14.08,14.06,14.07,40000.0,11.1371,11.153,11.1371,11.1451,40000.0
2009-09-16 12:05:00,14.07,14.09,14.07,14.08,51000.0,11.1451,11.1609,11.1451,11.153,51000.0
2009-09-16 12:10:00,14.08,14.08,14.07,14.08,34000.0,11.153,11.153,11.1451,11.153,34000.0
2009-09-16 12:15:00,14.08,14.09,14.07,14.09,36000.0,11.153,11.1609,11.1451,11.1609,36000.0
2009-09-16 12:20:00,14.09,14.09,14.09,14.09,58500.0,11.1609,11.1609,11.1609,11.1609,58500.0
2009-09-16 12:25:00,14.09,14.1,14.08,14.08,59500.0,11.1609,11.1688,11.153,11.153,59500.0
2009-09-16 12:30:00,14.08,14.08,14.07,14.08,54000.0,11.153,11.153,11.1451,11.153,54000.0
2009-09-16 12:35:00,14.08,14.08,14.07,14.07,27000.0,11.153,11.153,11.1451,11.1451,27000.0
2009-09-16 12:40:00,14.08,14.09,14.08,14.08,28000.0,11.153,11.1609,11.153,11.153,28000.0
2009-09-16 12:45:00,14.08,14.09,14.08,14.09,38500.0,11.153,11.1609,11.153,11.1609,38500.0
2009-09-16 12:50:00,14.09,14.09,14.07,14.07,39500.0,11.1609,11.1609,11.1451,11.1451,39500.0
2009-09-16 12:55:00,14.07,14.07,14.06,14.06,26500.0,11.1451,11.1451,11.1371,11.1371,26500.0
2009-09-16 13:00:00,14.06,14.08,14.06,14.08,28000.0,11.1371,11.153,11.1371,11.153,28000.0
2009-09-16 13:05:00,14.08,14.08,14.07,14.08,49500.0,11.153,11.153,11.1451,11.153,49500.0
2009-09-16 13:10:00,14.08,14.08,14.07,14.08,50000.0,11.153,11.153,11.1451,11.153,50000.0
2009-09-16 13:15:00,14.08,14.1,14.08,14.1,36500.0,11.153,11.1688,11.153,11.1688,36500.0
2009-09-16 13:20:00,14.1,14.12,14.1,14.11,137000.0,11.1688,11.1847,11.1688,11.1768,137000.0
2009-09-16 13:25:00,14.11,14.12,14.11,14.12,33500.0,11.1768,11.1847,11.1768,11.1847,33500.0
2009-09-16 13:30:00,14.12,14.12,14.11,14.11,34500.0,11.1847,11.1847,11.1768,11.1768,34500.0
2009-09-16 13:35:00,14.11,14.11,14.09,14.1,62000.0,11.1768,11.1768,11.1609,11.1688,62000.0
2009-09-16 13:40:00,14.1,14.11,14.1,14.1,46500.0,11.1688,11.1768,11.1688,11.1688,46500.0
2009-09-16 13:45:00,14.1,14.11,14.09,14.09,33000.0,11.1688,11.1768,11.1609,11.1609,33000.0
2009-09-16 13:50:00,14.1,14.1,14.09,14.09,18000.0,11.1688,11.1688,11.1609,11.1609,18000.0
2009-09-16 13:55:00,14.09,14.1,14.09,14.1,33000.0,11.1609,11.1688,11.1609,11.1688,33000.0
2009-09-16 14:00:00,14.1,14.11,14.1,14.11,35500.0,11.1688,11.1768,11.1688,11.1768,35500.0
2009-09-16 14:05:00,14.11,14.12,14.11,14.11,35000.0,11.1768,11.1847,11.1768,11.1768,35000.0
2009-09-16 14:10:00,14.11,14.11,14.1,14.11,54500.0,11.1768,11.1768,11.1688,11.1768,54500.0
2009-09-16 14:15:00,14.11,14.13,14.11,14.12,53500.0,11.1768,11.1926,11.1768,11.1847,53500.0
2009-09-16 14:20:00,14.12,14.12,14.11,14.12,24000.0,11.1847,11.1847,11.1768,11.1847,24000.0
2009-09-16 14:25:00,14.12,14.12,14.1,14.11,51000.0,11.1847,11.1847,11.1688,11.1768,51000.0
2009-09-16 14:30:00,14.11,14.11,14.1,14.11,119500.0,11.1768,11.1768,11.1688,11.1768,119500.0
2009-09-16 14:35:00,14.11,14.11,14.1,14.11,36000.0,11.1768,11.1768,11.1688,11.1768,36000.0
2009-09-16 14:40:00,14.11,14.12,14.1,14.1,54500.0,11.1768,11.1847,11.1688,11.1688,54500.0
2009-09-16 14:45:00,14.1,14.11,14.09,14.11,83500.0,11.1688,11.1768,11.1609,11.1768,83500.0
2009-09-16 14:50:00,14.11,14.11,14.1,14.11,75500.0,11.1768,11.1768,11.1688,11.1768,75500.0
2009-09-16 14:55:00,14.11,14.11,14.09,14.09,88500.0,11.1768,11.1768,11.1609,11.1609,88500.0
2009-09-16 15:00:00,14.09,14.09,14.08,14.09,163500.0,11.1609,11.1609,11.153,11.1609,163500.0
2009-09-16 15:05:00,14.09,14.09,14.08,14.08,54500.0,11.1609,11.1609,11.153,11.153,54500.0
2009-09-16 15:10:00,14.08,14.09,14.07,14.09,153000.0,11.153,11.1609,11.1451,11.1609,153000.0
2009-09-16 15:15:00,14.09,14.09,14.08,14.09,74500.0,11.1609,11.1609,11.153,11.1609,74500.0
2009-09-16 15:20:00,14.09,14.1,14.09,14.1,75500.0,11.1609,11.1688,11.1609,11.1688,75500.0
2009-09-16 15:25:00,14.1,14.1,14.09,14.1,92000.0,11.1688,11.1688,11.1609,11.1688,92000.0
2009-09-16 15:30:00,14.1,14.1,14.09,14.09,193500.0,11.1688,11.1688,11.1609,11.1609,193500.0
2009-09-16 15:35:00,14.1,14.11,14.09,14.1,48500.0,11.1688,11.1768,11.1609,11.1688,48500.0
2009-09-16 15:40:00,14.1,14.11,14.1,14.11,79000.0,11.1688,11.1768,11.1688,11.1768,79000.0
2009-09-16 15:45:00,14.11,14.12,14.1,14.11,42000.0,11.1768,11.1847,11.1688,11.1768,42000.0
2009-09-16 15:50:00,14.12,14.12,14.12,14.12,78000.0,11.1847,11.1847,11.1847,11.1847,78000.0
2009-09-16 15:55:00,14.12,14.14,14.12,14.13,139000.0,11.1847,11.2005,11.1847,11.1926,139000.0
2009-09-17 09:30:00,14.11,14.13,14.11,14.12,150500.0,11.1768,11.1926,11.1768,11.1847,150500.0
2009-09-17 09:35:00,14.12,14.15,14.12,14.15,231000.0,11.1847,11.2084,11.1847,11.2084,231000.0
2009-09-17 09:40:00,14.15,14.15,14.12,14.13,47500.0,11.2084,11.2084,11.1847,11.1926,47500.0
2009-09-17 09:45:00,14.13,14.17,14.13,14.15,85500.0,11.1926,11.2243,11.1926,11.2084,85500.0
2009-09-17 09:50:00,14.16,14.2,14.16,14.2,53000.0,11.2164,11.248,11.2164,11.248,53000.0
2009-09-17 09:55:00,14.2,14.21,14.18,14.21,58500.0,11.248,11.256,11.2322,11.256,58500.0
2009-09-17 10:00:00,14.22,14.24,14.18,14.19,170000.0,11.2639,11.2797,11.2322,11.2401,170000.0
2009-09-17 10:05:00,14.2,14.23,14.18,14.21,96500.0,11.248,11.2718,11.2322,11.256,96500.0
2009-09-17 10:10:00,14.22,14.23,14.2,14.22,112500.0,11.2639,11.2718,11.248,11.2639,112500.0
2009-09-17 10:15:00,14.22,14.22,14.18,14.18,51500.0,11.2639,11.2639,11.2322,11.2322,51500.0
2009-09-17 10:20:00,14.19,14.19,14.14,14.14,116000.0,11.2401,11.2401,11.2005,11.2005,116000.0
2009-09-17 10:25:00,14.15,14.15,14.12,14.13,79500.0,11.2084,11.2084,11.1847,11.1926,79500.0
2009-09-17 10:30:00,14.13,14.17,14.13,14.16,100500.0,11.1926,11.2243,11.1926,11.2164,100500.0
2009-09-17 10:35:00,14.16,14.17,14.16,14.16,90500.0,11.2164,11.2243,11.2164,11.2164,90500.0
2009-09-17 10:40:00,14.16,14.17,14.15,14.16,76500.0,11.2164,11.2243,11.2084,11.2164,76500.0
2009-09-17 10:45:00,14.16,14.18,14.16,14.18,44500.0,11.2164,11.2322,11.2164,11.2322,44500.0
2009-09-17 10:50:00,14.18,14.2,14.18,14.18,64000.0,11.2322,11.248,11.2322,11.2322,64000.0
2009-09-17 10:55:00,14.18,14.18,14.17,14.18,38000.0,11.2322,11.2322,11.2243,11.2322,38000.0
2009-09-17 11:00:00,14.18,14.19,14.17,14.18,66500.0,11.2322,11.2401,11.2243,11.2322,66500.0
2009-09-17 11:05:00,14.17,14.18,14.15,14.16,33500.0,11.2243,11.2322,11.2084,11.2164,33500.0
2009-09-17 11:10:00,14.16,14.17,14.15,14.16,61000.0,11.2164,11.2243,11.2084,11.2164,61000.0
2009-09-17 11:15:00,14.16,14.17,14.16,14.17,63000.0,11.2164,11.2243,11.2164,11.2243,63000.0
2009-09-17 11:20:00,14.17,14.18,14.17,14.17,70000.0,11.2243,11.2322,11.2243,11.2243,70000.0
2009-09-17 11:25:00,14.17,14.2,14.17,14.19,115500.0,11.2243,11.248,11.2243,11.2401,115500.0
2009-09-17 11:30:00,14.19,14.19,14.17,14.17,27500.0,11.2401,11.2401,11.2243,11.2243,27500.0
2009-09-17 11:35:00,14.17,14.17,14.15,14.15,74500.0,11.2243,11.2243,11.2084,11.2084,74500.0
2009-09-17 11:40:00,14.15,14.17,14.14,14.16,87000.0,11.2084,11.2243,11.2005,11.2164,87000.0
2009-09-17 11:45:00,14.16,14.16,14.14,14.14,56000.0,11.2164,11.2164,11.2005,11.2005,56000.0
2009-09-17 11:50:00,14.14,14.14,14.11,14.13,83500.0,11.2005,11.2005,11.1768,11.1926,83500.0
2009-09-17 11:55:00,14.12,14.13,14.12,14.13,69500.0,11.1847,11.1926,11.1847,11.1926,69500.0
2009-09-17 12:00:00,14.13,14.14,14.11,14.11,66500.0,11.1926,11.2005,11.1768,11.1768,66500.0
2009-09-17 12:05:00,14.11,14.12,14.11,14.11,83000.0,11.1768,11.1847,11.1768,11.1768,83000.0
2009-09-17 12:10:00,14.11,14.11,14.07,14.08,121500.0,11.1768,11.1768,11.1451,11.153,121500.0
2009-09-17 12:15:00,14.08,14.09,14.06,14.06,79000.0,11.153,11.1609,11.1371,11.1371,79000.0
2009-09-17 12:20:00,14.05,14.07,14.04,14.07,43500.0,11.1292,11.1451,11.1213,11.1451,43500.0
2009-09-17 12:25:00,14.07,14.09,14.06,14.09,30000.0,11.1451,11.1609,11.1371,11.1609,30000.0
2009-09-17 12:30:00,14.09,14.1,14.08,14.09,44000.0,11.1609,11.1688,11.153,11.1609,44000.0
2009-09-17 12:35:00,14.09,14.09,14.07,14.07,57000.0,11.1609,11.1609,11.1451,11.1451,57000.0
2009-09-17 12:40:00,14.07,14.07,14.06,14.06,56500.0,11.1451,11.1451,11.1371,11.1371,56500.0
2009-09-17 12:45:00,14.06,14.06,14.02,14.03,97000.0,11.1371,11.1371,11.1055,11.1134,97000.0
2009-09-17 12:50:00,14.03,14.05,14.03,14.05,42000.0,11.1134,11.1292,11.1134,11.1292,42000.0
2009-09-17 12:55:00,14.04,14.06,14.02,14.02,64500.0,11.1213,11.1371,11.1055,11.1055,64500.0
2009-09-17 13:00:00,14.02,14.04,14.02,14.03,135500.0,11.1055,11.1213,11.1055,11.1134,135500.0
2009-09-17 13:05:00,14.02,14.04,14.02,14.04,56500.0,11.1055,11.1213,11.1055,11.1213,56500.0
2009-09-17 13:10:00,14.04,14.06,14.04,14.04,85500.0,11.1213,11.1371,11.1213,11.1213,85500.0
2009-09-17 13:15:00,14.03,14.04,14.03,14.03,62000.0,11.1134,11.1213,11.1134,11.1134,62000.0
2009-09-17 13:20:00,14.03,14.03,14.02,14.03,57000.0,11.1134,11.1134,11.1055,11.1134,57000.0
2009-09-17 13:25:00,14.03,14.03,14.0,14.02,41000.0,11.1134,11.1134,11.0896,11.1055,41000.0
2009-09-17 13:30:00,14.01,14.03,14.0,14.03,43000.0,11.0975,11.1134,11.0896,11.1134,43000.0
2009-09-17 13:35:00,14.03,14.03,14.02,14.02,39000.0,11.1134,11.1134,11.1055,11.1055,39000.0
2009-09-17 13:40:00,14.02,14.04,14.01,14.04,63500.0,11.1055,11.1213,11.0975,11.1213,63500.0
2009-09-17 13:45:00,14.03,14.05,14.03,14.05,40500.0,11.1134,11.1292,11.1134,11.1292,40500.0
2009-09-17 13:50:00,14.05,14.06,14.05,14.05,52500.0,11.1292,11.1371,11.1292,11.1292,52500.0
2009-09-17 13:55:00,14.05,14.07,14.05,14.06,42500.0,11.1292,11.1451,11.1292,11.1371,42500.0
2009-09-17 14:00:00,14.06,14.06,14.05,14.06,66500.0,11.1371,11.1371,11.1292,11.1371,66500.0
2009-09-17 14:05:00,14.06,14.06,14.05,14.05,26500.0,11.1371,11.1371,11.1292,11.1292,26500.0
2009-09-17 14:10:00,14.05,14.06,14.04,14.05,62000.0,11.1292,11.1371,11.1213,11.1292,62000.0
2009-09-17 14:15:00,14.05,14.06,14.05,14.05,26000.0,11.1292,11.1371,11.1292,11.1292,26000.0
2009-09-17 14:20:00,14.04,14.05,14.04,14.04,70500.0,11.1213,11.1292,11.1213,11.1213,70500.0
2009-09-17 14:25:00,14.04,14.06,14.04,14.05,100000.0,11.1213,11.1371,11.1213,11.1292,100000.0
2009-09-17 14:30:00,14.06,14.07,14.06,14.06,43500.0,11.1371,11.1451,11.1371,11.1371,43500.0
2009-09-17 14:35:00,14.06,14.07,14.06,14.06,40500.0,11.1371,11.1451,11.1371,11.1371,40500.0
2009-09-17 14:40:00,14.06,14.08,14.05,14.08,34500.0,11.1371,11.153,11.1292,11.153,34500.0
2009-09-17 14:45:00,14.08,14.09,14.07,14.09,48000.0,11.153,11.1609,11.1451,11.1609,48000.0
2009-09-17 14:50:00,14.09,14.1,14.09,14.09,78500.0,11.1609,11.1688,11.1609,11.1609,78500.0
2009-09-17 14:55:00,14.09,14.09,14.08,14.09,50500.0,11.1609,11.1609,11.153,11.1609,50500.0
2009-09-17 15:00:00,14.08,14.09,14.07,14.08,44500.0,11.153,11.1609,11.1451,11.153,44500.0
2009-09-17 15:05:00,14.08,14.08,14.07,14.08,81500.0,11.153,11.153,11.1451,11.153,81500.0
2009-09-17 15:10:00,14.08,14.08,14.08,14.08,43500.0,11.153,11.153,11.153,11.153,43500.0
2009-09-17 15:15:00,14.08,14.08,14.07,14.07,99000.0,11.153,11.153,11.1451,11.1451,99000.0
2009-09-17 15:20:00,14.07,14.1,14.07,14.09,163500.0,11.1451,11.1688,11.1451,11.1609,163500.0
2009-09-17 15:25:00,14.09,14.1,14.09,14.09,28000.0,11.1609,11.1688,11.1609,11.1609,28000.0
2009-09-17 15:30:00,14.09,14.1,14.07,14.07,90500.0,11.1609,11.1688,11.1451,11.1451,90500.0
2009-09-17 15:35:00,14.07,14.08,14.07,14.08,44000.0,11.1451,11.153,11.1451,11.153,44000.0
2009-09-17 15:40:00,14.08,14.08,14.06,14.06,39500.0,11.153,11.153,11.1371,11.1371,39500.0
2009-09-17 15:45:00,14.06,14.07,14.05,14.05,117500.0,11.1371,11.1451,11.1292,11.1292,117500.0
2009-09-17 15:50:00,14.05,14.05,14.03,14.03,57500.0,11.1292,11.1292,11.1134,11.1134,57500.0
2009-09-17 15:55:00,14.03,14.07,14.03,14.06,284000.0,11.1134,11.1451,11.1134,11.1371,284000.0
2009-09-18 09:30:00,14.13,14.14,14.1,14.12,185500.0,11.1926,11.2005,11.1688,11.1847,185500.0
2009-09-18 09:35:00,14.11,14.13,14.09,14.09,171000.0,11.1768,11.1926,11.1609,11.1609,171000.0
2009-09-18 09:40:00,14.09,14.09,14.06,14.08,100500.0,11.1609,11.1609,11.1371,11.153,100500.0
2009-09-18 09:45:00,14.08,14.09,14.07,14.07,42500.0,11.153,11.1609,11.1451,11.1451,42500.0
2009-09-18 09:50:00,14.07,14.08,14.04,14.05,43500.0,11.1451,11.153,11.1213,11.1292,43500.0
2009-09-18 09:55:00,14.04,14.04,14.02,14.02,31500.0,11.1213,11.1213,11.1055,11.1055,31500.0
2009-09-18 10:00:00,14.02,14.02,14.0,14.02,41000.0,11.1055,11.1055,11.0896,11.1055,41000.0
2009-09-18 10:05:00,14.02,14.02,13.97,13.99,63500.0,11.1055,11.1055,11.0659,11.0817,63500.0
2009-09-18 10:10:00,13.99,14.01,13.98,13.99,81000.0,11.0817,11.0975,11.0738,11.0817,81000.0
2009-09-18 10:15:00,13.99,14.01,13.99,14.0,95000.0,11.0817,11.0975,11.0817,11.0896,95000.0
2009-09-18 10:20:00,14.0,14.01,13.99,14.01,22500.0,11.0896,11.0975,11.0817,11.0975,22500.0
2009-09-18 10:25:00,14.01,14.01,13.99,14.0,47500.0,11.0975,11.0975,11.0817,11.0896,47500.0
2009-09-18 10:30:00,14.0,14.03,13.99,14.03,27000.0,11.0896,11.1134,11.0817,11.1134,27000.0
2009-09-18 10:35:00,14.04,14.04,14.02,14.02,24500.0,11.1213,11.1213,11.1055,11.1055,24500.0
2009-09-18 10:40:00,14.03,14.04,14.03,14.03,35000.0,11.1134,11.1213,11.1134,11.1134,35000.0
2009-09-18 10:45:00,14.04,14.04,14.0,14.01,56500.0,11.1213,11.1213,11.0896,11.0975,56500.0
2009-09-18 10:50:00,14.01,14.03,14.01,14.03,45000.0,11.0975,11.1134,11.0975,11.1134,45000.0
2009-09-18 10:55:00,14.03,14.03,14.01,14.02,62000.0,11.1134,11.1134,11.0975,11.1055,62000.0
2009-09-18 11:00:00,14.03,14.03,14.01,14.01,33000.0,11.1134,11.1134,11.0975,11.0975,33000.0
2009-09-18 11:05:00,14.01,14.01,14.0,14.01,14500.0,11.0975,11.0975,11.0896,11.0975,14500.0
2009-09-18 11:10:00,14.01,14.02,14.01,14.02,21500.0,11.0975,11.1055,11.0975,11.1055,21500.0
2009-09-18 11:15:00,14.01,14.02,14.0,14.01,21000.0,11.0975,11.1055,11.0896,11.0975,21000.0
2009-09-18 11:20:00,14.01,14.02,14.01,14.02,47500.0,11.0975,11.1055,11.0975,11.1055,47500.0
2009-09-18 11:25:00,14.01,14.02,14.0,14.0,52000.0,11.0975,11.1055,11.0896,11.0896,52000.0
2009-09-18 11:30:00,14.0,14.0,13.99,13.99,52500.0,11.0896,11.0896,11.0817,11.0817,52500.0
2009-09-18 11:35:00,13.99,14.0,13.99,14.0,54500.0,11.0817,11.0896,11.0817,11.0896,54500.0
2009-09-18 11:40:00,14.0,14.02,14.0,14.01,77500.0,11.0896,11.1055,11.0896,11.0975,77500.0
2009-09-18 11:45:00,14.01,14.02,14.01,14.01,44500.0,11.0975,11.1055,11.0975,11.0975,44500.0
2009-09-18 11:50:00,14.02,14.02,14.0,14.01,52000.0,11.1055,11.1055,11.0896,11.0975,52000.0
2009-09-18 11:55:00,14.01,14.02,14.0,14.0,47500.0,11.0975,11.1055,11.0896,11.0896,47500.0
2009-09-18 12:00:00,14.0,14.0,13.98,13.99,38500.0,11.0896,11.0896,11.0738,11.0817,38500.0
2009-09-18 12:05:00,13.99,14.0,13.98,14.0,57000.0,11.0817,11.0896,11.0738,11.0896,57000.0
2009-09-18 12:10:00,14.0,14.02,14.0,14.01,32500.0,11.0896,11.1055,11.0896,11.0975,32500.0
2009-09-18 12:15:00,14.01,14.03,14.01,14.02,27500.0,11.0975,11.1134,11.0975,11.1055,27500.0
2009-09-18 12:20:00,14.02,14.02,14.01,14.02,36000.0,11.1055,11.1055,11.0975,11.1055,36000.0
2009-09-18 12:25:00,14.02,14.02,14.01,14.02,18500.0,11.1055,11.1055,11.0975,11.1055,18500.0
2009-09-18 12:30:00,14.02,14.04,14.02,14.04,76500.0,11.1055,11.1213,11.1055,11.1213,76500.0
2009-09-18 12:35:00,14.04,14.04,14.04,14.04,50000.0,11.1213,11.1213,11.1213,11.1213,50000.0
2009-09-18 12:40:00,14.04,14.05,14.04,14.05,33500.0,11.1213,11.1292,11.1213,11.1292,33500.0
2009-09-18 12:45:00,14.05,14.05,14.04,14.04,13000.0,11.1292,11.1292,11.1213,11.1213,13000.0
2009-09-18 12:50:00,14.05,14.05,14.04,14.05,34500.0,11.1292,11.1292,11.1213,11.1292,34500.0
2009-09-18 12:55:00,14.05,14.06,14.05,14.06,34000.0,11.1292,11.1371,11.1292,11.1371,34000.0
2009-09-18 13:00:00,14.06,14.07,14.06,14.06,76000.0,11.1371,11.1451,11.1371,11.1371,76000.0
2009-09-18 13:05:00,14.06,14.07,14.06,14.07,67000.0,11.1371,11.1451,11.1371,11.1451,67000.0
2009-09-18 13:10:00,14.07,14.07,14.07,14.07,17500.0,11.1451,11.1451,11.1451,11.1451,17500.0
2009-09-18 13:15:00,14.07,14.07,14.05,14.05,27000.0,11.1451,11.1451,11.1292,11.1292,27000.0
2009-09-18 13:20:00,14.05,14.06,14.05,14.06,26000.0,11.1292,11.1371,11.1292,11.1371,26000.0
2009-09-18 13:25:00,14.06,14.07,14.06,14.07,32000.0,11.1371,11.1451,11.1371,11.1451,32000.0
2009-09-18 13:30:00,14.07,14.07,14.06,14.06,22000.0,11.1451,11.1451,11.1371,11.1371,22000.0
2009-09-18 13:35:00,14.06,14.07,14.06,14.06,22000.0,11.1371,11.1451,11.1371,11.1371,22000.0
2009-09-18 13:40:00,14.06,14.07,14.06,14.07,20000.0,11.1371,11.1451,11.1371,11.1451,20000.0
2009-09-18 13:45:00,14.07,14.09,14.07,14.08,62000.0,11.1451,11.1609,11.1451,11.153,62000.0
2009-09-18 13:50:00,14.08,14.08,14.08,14.08,27500.0,11.153,11.153,11.153,11.153,27500.0
2009-09-18 13:55:00,14.08,14.09,14.08,14.08,39000.0,11.153,11.1609,11.153,11.153,39000.0
2009-09-18 14:00:00,14.09,14.09,14.08,14.09,74500.0,11.1609,11.1609,11.153,11.1609,74500.0
2009-09-18 14:05:00,14.09,14.09,14.09,14.09,36000.0,11.1609,11.1609,11.1609,11.1609,36000.0
2009-09-18 14:10:00,14.09,14.1,14.09,14.09,80000.0,11.1609,11.1688,11.1609,11.1609,80000.0
2009-09-18 14:15:00,14.1,14.1,14.09,14.09,119500.0,11.1688,11.1688,11.1609,11.1609,119500.0
2009-09-18 14:20:00,14.09,14.1,14.09,14.09,59500.0,11.1609,11.1688,11.1609,11.1609,59500.0
2009-09-18 14:25:00,14.1,14.1,14.09,14.09,41500.0,11.1688,11.1688,11.1609,11.1609,41500.0
2009-09-18 14:30:00,14.08,14.09,14.07,14.08,60500.0,11.153,11.1609,11.1451,11.153,60500.0
2009-09-18 14:35:00,14.07,14.08,14.07,14.07,28000.0,11.1451,11.153,11.1451,11.1451,28000.0
2009-09-18 14:40:00,14.08,14.08,14.07,14.08,74000.0,11.153,11.153,11.1451,11.153,74000.0
2009-09-18 14:45:00,14.08,14.09,14.08,14.08,36000.0,11.153,11.1609,11.153,11.153,36000.0
2009-09-18 14:50:00,14.09,14.09,14.08,14.08,63500.0,11.1609,11.1609,11.153,11.153,63500.0
2009-09-18 14:55:00,14.08,14.08,14.07,14.07,46000.0,11.153,11.153,11.1451,11.1451,46000.0
2009-09-18 15:00:00,14.07,14.08,14.07,14.08,101000.0,11.1451,11.153,11.1451,11.153,101000.0
2009-09-18 15:05:00,14.08,14.09,14.08,14.08,84000.0,11.153,11.1609,11.153,11.153,84000.0
2009-09-18 15:10:00,14.08,14.09,14.08,14.08,68500.0,11.153,11.1609,11.153,11.153,68500.0
2009-09-18 15:15:00,14.08,14.08,14.08,14.08,86500.0,11.153,11.153,11.153,11.153,86500.0
2009-09-18 15:20:00,14.08,14.09,14.08,14.09,59500.0,11.153,11.1609,11.153,11.1609,59500.0
2009-09-18 15:25:00,14.09,14.1,14.09,14.09,68500.0,11.1609,11.1688,11.1609,11.1609,68500.0
2009-09-18 15:30:00,14.09,14.09,14.08,14.09,118000.0,11.1609,11.1609,11.153,11.1609,118000.0
2009-09-18 15:35:00,14.1,14.1,14.08,14.08,33000.0,11.1688,11.1688,11.153,11.153,33000.0
2009-09-18 15:40:00,14.08,14.08,14.07,14.07,82000.0,11.153,11.153,11.1451,11.1451,82000.0
2009-09-18 15:45:00,14.07,14.07,14.05,14.06,186000.0,11.1451,11.1451,11.1292,11.1371,186000.0
2009-09-18 15:50:00,14.06,14.06,14.04,14.04,335000.0,11.1371,11.1371,11.1213,11.1213,335000.0
2009-09-18 15:55:00,14.03,14.06,14.03,14.04,279000.0,11.1134,11.1371,11.1134,11.1213,279000.0
2009-09-21 09:30:00,13.91,13.93,13.9,13.91,164500.0,11.0183,11.0342,11.0104,11.0183,164500.0
2009-09-21 09:35:00,13.9,13.91,13.89,13.9,58000.0,11.0104,11.0183,11.0025,11.0104,58000.0
2009-09-21 09:40:00,13.92,13.96,13.92,13.96,22500.0,11.0262,11.0579,11.0262,11.0579,22500.0
2009-09-21 09:45:00,13.96,13.97,13.94,13.95,54500.0,11.0579,11.0659,11.0421,11.05,54500.0
2009-09-21 09:50:00,13.95,13.95,13.91,13.92,13000.0,11.05,11.05,11.0183,11.0262,13000.0
2009-09-21 09:55:00,13.91,13.91,13.88,13.88,44500.0,11.0183,11.0183,10.9946,10.9946,44500.0
2009-09-21 10:00:00,13.88,13.89,13.85,13.89,77000.0,10.9946,11.0025,10.9708,11.0025,77000.0
2009-09-21 10:05:00,13.89,13.9,13.88,13.88,25000.0,11.0025,11.0104,10.9946,10.9946,25000.0
2009-09-21 10:10:00,13.88,13.88,13.86,13.87,47000.0,10.9946,10.9946,10.9787,10.9866,47000.0
2009-09-21 10:15:00,13.88,13.89,13.86,13.87,37500.0,10.9946,11.0025,10.9787,10.9866,37500.0
2009-09-21 10:20:00,13.88,13.91,13.88,13.9,31500.0,10.9946,11.0183,10.9946,11.0104,31500.0
2009-09-21 10:25:00,13.91,13.91,13.89,13.91,10000.0,11.0183,11.0183,11.0025,11.0183,10000.0
2009-09-21 10:30:00,13.89,13.9,13.88,13.88,5500.0,11.0025,11.0104,10.9946,10.9946,5500.0
2009-09-21 10:35:00,13.88,13.88,13.87,13.88,45000.0,10.9946,10.9946,10.9866,10.9946,45000.0
2009-09-21 10:40:00,13.88,13.89,13.87,13.88,43500.0,10.9946,11.0025,10.9866,10.9946,43500.0
2009-09-21 10:45:00,13.89,13.91,13.89,13.9,8000.0,11.0025,11.0183,11.0025,11.0104,8000.0
2009-09-21 10:50:00,13.91,13.92,13.9,13.9,24000.0,11.0183,11.0262,11.0104,11.0104,24000.0
2009-09-21 10:55:00,13.9,13.92,13.89,13.91,16000.0,11.0104,11.0262,11.0025,11.0183,16000.0
2009-09-21 11:00:00,13.91,13.91,13.91,13.91,4500.0,11.0183,11.0183,11.0183,11.0183,4500.0
2009-09-21 11:05:00,13.92,13.96,13.92,13.96,27000.0,11.0262,11.0579,11.0262,11.0579,27000.0
2009-09-21 11:10:00,13.96,13.96,13.95,13.95,11500.0,11.0579,11.0579,11.05,11.05,11500.0
2009-09-21 11:15:00,13.96,13.97,13.96,13.97,9000.0,11.0579,11.0659,11.0579,11.0659,9000.0
2009-09-21 11:20:00,13.97,13.98,13.97,13.98,35500.0,11.0659,11.0738,11.0659,11.0738,35500.0
2009-09-21 11:25:00,13.98,13.98,13.97,13.97,9500.0,11.0738,11.0738,11.0659,11.0659,9500.0
2009-09-21 11:30:00,13.98,13.99,13.98,13.99,10500.0,11.0738,11.0817,11.0738,11.0817,10500.0
2009-09-21 11:35:00,14.0,14.01,14.0,14.01,6000.0,11.0896,11.0975,11.0896,11.0975,6000.0
2009-09-21 11:40:00,14.01,14.02,14.0,14.0,18000.0,11.0975,11.1055,11.0896,11.0896,18000.0
2009-09-21 11:45:00,14.0,14.0,13.98,13.98,26500.0,11.0896,11.0896,11.0738,11.0738,26500.0
2009-09-21 11:50:00,13.98,13.99,13.98,13.98,9500.0,11.0738,11.0817,11.0738,11.0738,9500.0
2009-09-21 11:55:00,13.98,13.99,13.98,13.99,7000.0,11.0738,11.0817,11.0738,11.0817,7000.0
2009-09-21 12:00:00,13.98,13.99,13.98,13.98,7500.0,11.0738,11.0817,11.0738,11.0738,7500.0
2009-09-21 12:05:00,13.98,13.98,13.97,13.98,6000.0,11.0738,11.0738,11.0659,11.0738,6000.0
2009-09-21 12:10:00,13.98,13.98,13.97,13.97,15500.0,11.0738,11.0738,11.0659,11.0659,15500.0
2009-09-21 12:15:00,13.98,13.98,13.96,13.96,18500.0,11.0738,11.0738,11.0579,11.0579,18500.0
2009-09-21 12:20:00,13.96,13.97,13.96,13.96,9000.0,11.0579,11.0659,11.0579,11.0579,9000.0
2009-09-21 12:25:00,13.96,13.98,13.96,13.96,17500.0,11.0579,11.0738,11.0579,11.0579,17500.0
2009-09-21 12:30:00,13.96,13.97,13.96,13.96,9500.0,11.0579,11.0659,11.0579,11.0579,9500.0
2009-09-21 12:35:00,13.97,13.97,13.97,13.97,31000.0,11.0659,11.0659,11.0659,11.0659,31000.0
2009-09-21 12:40:00,13.97,13.98,13.97,13.97,8500.0,11.0659,11.0738,11.0659,11.0659,8500.0
2009-09-21 12:45:00,13.97,13.97,13.96,13.97,9000.0,11.0659,11.0659,11.0579,11.0659,9000.0
2009-09-21 12:50:00,13.95,13.96,13.95,13.96,18500.0,11.05,11.0579,11.05,11.0579,18500.0
2009-09-21 12:55:00,13.96,13.96,13.95,13.96,16500.0,11.0579,11.0579,11.05,11.0579,16500.0
2009-09-21 13:00:00,13.95,13.96,13.95,13.95,7500.0,11.05,11.0579,11.05,11.05,7500.0
2009-09-21 13:05:00,13.95,13.95,13.94,13.94,9000.0,11.05,11.05,11.0421,11.0421,9000.0
2009-09-21 13:10:00,13.94,13.94,13.94,13.94,43000.0,11.0421,11.0421,11.0421,11.0421,43000.0
2009-09-21 13:15:00,13.94,13.94,13.94,13.94,22000.0,11.0421,11.0421,11.0421,11.0421,22000.0
2009-09-21 13:20:00,13.94,13.96,13.94,13.96,18500.0,11.0421,11.0579,11.0421,11.0579,18500.0
2009-09-21 13:25:00,13.96,13.96,13.95,13.96,25000.0,11.0579,11.0579,11.05,11.0579,25000.0
2009-09-21 13:30:00,13.96,13.96,13.96,13.96,5000.0,11.0579,11.0579,11.0579,11.0579,5000.0
2009-09-21 13:35:00,13.96,13.97,13.96,13.97,32000.0,11.0579,11.0659,11.0579,11.0659,32000.0
2009-09-21 13:40:00,13.97,13.97,13.97,13.97,14500.0,11.0659,11.0659,11.0659,11.0659,14500.0
2009-09-21 13:45:00,13.97,13.98,13.97,13.98,25500.0,11.0659,11.0738,11.0659,11.0738,25500.0
2009-09-21 13:50:00,13.98,13.98,13.97,13.98,10000.0,11.0738,11.0738,11.0659,11.0738,10000.0
2009-09-21 13:55:00,13.98,13.99,13.98,13.99,14500.0,11.0738,11.0817,11.0738,11.0817,14500.0
2009-09-21 14:00:00,13.99,14.0,13.99,14.0,27500.0,11.0817,11.0896,11.0817,11.0896,27500.0
2009-09-21 14:05:00,13.99,13.99,13.99,13.99,1500.0,11.0817,11.0817,11.0817,11.0817,1500.0
2009-09-21 14:10:00,13.98,13.98,13.97,13.97,75000.0,11.0738,11.0738,11.0659,11.0659,75000.0
2009-09-21 14:15:00,13.97,13.98,13.97,13.97,17000.0,11.0659,11.0738,11.0659,11.0659,17000.0
2009-09-21 14:20:00,13.97,13.98,13.97,13.98,30000.0,11.0659,11.0738,11.0659,11.0738,30000.0
2009-09-21 14:25:00,13.98,13.98,13.97,13.98,13500.0,11.0738,11.0738,11.0659,11.0738,13500.0
2009-09-21 14:30:00,13.98,13.99,13.98,13.99,22000.0,11.0738,11.0817,11.0738,11.0817,22000.0
2009-09-21 14:35:00,13.99,13.99,13.98,13.98,55000.0,11.0817,11.0817,11.0738,11.0738,55000.0
2009-09-21 14:40:00,13.99,13.99,13.98,13.99,11500.0,11.0817,11.0817,11.0738,11.0817,11500.0
2009-09-21 14:45:00,13.99,14.01,13.99,14.01,38500.0,11.0817,11.0975,11.0817,11.0975,38500.0
2009-09-21 14:50:00,14.01,14.02,14.01,14.02,15500.0,11.0975,11.1055,11.0975,11.1055,15500.0
2009-09-21 14:55:00,14.02,14.02,14.01,14.01,7000.0,11.1055,11.1055,11.0975,11.0975,7000.0
2009-09-21 15:00:00,14.01,14.01,14.0,14.01,8000.0,11.0975,11.0975,11.0896,11.0975,8000.0
2009-09-21 15:05:00,14.01,14.01,14.01,14.01,28000.0,11.0975,11.0975,11.0975,11.0975,28000.0
2009-09-21 15:10:00,14.01,14.01,14.01,14.01,24000.0,11.0975,11.0975,11.0975,11.0975,24000.0
2009-09-21 15:15:00,14.01,14.05,14.0,14.05,212500.0,11.0975,11.1292,11.0896,11.1292,212500.0
2009-09-21 15:20:00,14.05,14.05,14.03,14.03,198000.0,11.1292,11.1292,11.1134,11.1134,198000.0
2009-09-21 15:25:00,14.03,14.03,14.03,14.03,28500.0,11.1134,11.1134,11.1134,11.1134,28500.0
2009-09-21 15:30:00,14.02,14.03,13.99,14.0,85000.0,11.1055,11.1134,11.0817,11.0896,85000.0
2009-09-21 15:35:00,13.99,14.02,13.99,14.01,31500.0,11.0817,11.1055,11.0817,11.0975,31500.0
2009-09-21 15:40:00,14.01,14.01,14.01,14.01,17000.0,11.0975,11.0975,11.0975,11.0975,17000.0
2009-09-21 15:45:00,14.01,14.01,13.99,13.99,47500.0,11.0975,11.0975,11.0817,11.0817,47500.0
2009-09-21 15:50:00,13.98,14.0,13.98,14.0,79500.0,11.0738,11.0896,11.0738,11.0896,79500.0
2009-09-21 15:55:00,14.01,14.02,14.01,14.02,62500.0,11.0975,11.1055,11.0975,11.1055,62500.0
2009-09-22 09:30:00,14.1,14.11,14.09,14.1,119500.0,11.1688,11.1768,11.1609,11.1688,119500.0
2009-09-22 09:35:00,14.09,14.11,14.08,14.11,45500.0,11.1609,11.1768,11.153,11.1768,45500.0
2009-09-22 09:40:00,14.1,14.11,14.09,14.09,66000.0,11.1688,11.1768,11.1609,11.1609,66000.0
2009-09-22 09:45:00,14.09,14.09,14.05,14.06,63500.0,11.1609,11.1609,11.1292,11.1371,63500.0
2009-09-22 09:50:00,14.06,14.08,14.06,14.08,31500.0,11.1371,11.153,11.1371,11.153,31500.0
2009-09-22 09:55:00,14.08,14.09,14.07,14.07,34000.0,11.153,11.1609,11.1451,11.1451,34000.0
2009-09-22 10:00:00,14.06,14.06,14.02,14.03,28000.0,11.1371,11.1371,11.1055,11.1134,28000.0
2009-09-22 10:05:00,14.03,14.05,14.03,14.05,17000.0,11.1134,11.1292,11.1134,11.1292,17000.0
2009-09-22 10:10:00,14.07,14.07,14.07,14.07,21500.0,11.1451,11.1451,11.1451,11.1451,21500.0
2009-09-22 10:15:00,14.07,14.08,14.07,14.07,42500.0,11.1451,11.153,11.1451,11.1451,42500.0
2009-09-22 10:20:00,14.07,14.08,14.06,14.06,26000.0,11.1451,11.153,11.1371,11.1371,26000.0
2009-09-22 10:25:00,14.06,14.07,14.05,14.05,41000.0,11.1371,11.1451,11.1292,11.1292,41000.0
2009-09-22 10:30:00,14.05,14.05,14.02,14.03,48000.0,11.1292,11.1292,11.1055,11.1134,48000.0
2009-09-22 10:35:00,14.02,14.03,14.02,14.03,38000.0,11.1055,11.1134,11.1055,11.1134,38000.0
2009-09-22 10:40:00,14.04,14.04,14.04,14.04,4500.0,11.1213,11.1213,11.1213,11.1213,4500.0
2009-09-22 10:45:00,14.06,14.06,14.04,14.04,17000.0,11.1371,11.1371,11.1213,11.1213,17000.0
2009-09-22 10:50:00,14.04,14.05,14.04,14.04,30000.0,11.1213,11.1292,11.1213,11.1213,30000.0
2009-09-22 10:55:00,14.06,14.06,14.04,14.04,41000.0,11.1371,11.1371,11.1213,11.1213,41000.0
2009-09-22 11:00:00,14.04,14.05,14.04,14.05,16000.0,11.1213,11.1292,11.1213,11.1292,16000.0
2009-09-22 11:05:00,14.05,14.06,14.05,14.06,113000.0,11.1292,11.1371,11.1292,11.1371,113000.0
2009-09-22 11:10:00,14.06,14.07,14.06,14.07,10000.0,11.1371,11.1451,11.1371,11.1451,10000.0
2009-09-22 11:15:00,14.07,14.07,14.06,14.07,30500.0,11.1451,11.1451,11.1371,11.1451,30500.0
2009-09-22 11:20:00,14.07,14.08,14.07,14.07,12500.0,11.1451,11.153,11.1451,11.1451,12500.0
2009-09-22 11:25:00,14.07,14.08,14.07,14.07,5500.0,11.1451,11.153,11.1451,11.1451,5500.0
2009-09-22 11:30:00,14.07,14.08,14.07,14.07,32500.0,11.1451,11.153,11.1451,11.1451,32500.0
2009-09-22 11:35:00,14.08,14.08,14.05,14.06,38000.0,11.153,11.153,11.1292,11.1371,38000.0
2009-09-22 11:40:00,14.06,14.07,14.06,14.06,16500.0,11.1371,11.1451,11.1371,11.1371,16500.0
2009-09-22 11:45:00,14.06,14.08,14.06,14.07,13500.0,11.1371,11.153,11.1371,11.1451,13500.0
2009-09-22 11:50:00,14.07,14.08,14.07,14.08,3500.0,11.1451,11.153,11.1451,11.153,3500.0
2009-09-22 11:55:00,14.07,14.09,14.07,14.09,12500.0,11.1451,11.1609,11.1451,11.1609,12500.0
2009-09-22 12:00:00,14.1,14.12,14.1,14.12,31000.0,11.1688,11.1847,11.1688,11.1847,31000.0
2009-09-22 12:05:00,14.11,14.12,14.11,14.12,12500.0,11.1768,11.1847,11.1768,11.1847,12500.0
2009-09-22 12:10:00,14.12,14.14,14.12,14.13,20500.0,11.1847,11.2005,11.1847,11.1926,20500.0
2009-09-22 12:15:00,14.13,14.13,14.13,14.13,10500.0,11.1926,11.1926,11.1926,11.1926,10500.0
2009-09-22 12:20:00,14.13,14.13,14.12,14.13,15500.0,11.1926,11.1926,11.1847,11.1926,15500.0
2009-09-22 12:25:00,14.13,14.13,14.12,14.12,14000.0,11.1926,11.1926,11.1847,11.1847,14000.0
2009-09-22 12:30:00,14.13,14.13,14.13,14.13,3500.0,11.1926,11.1926,11.1926,11.1926,3500.0
2009-09-22 12:35:00,14.13,14.13,14.12,14.12,13500.0,11.1926,11.1926,11.1847,11.1847,13500.0
2009-09-22 12:40:00,14.12,14.12,14.11,14.11,17500.0,11.1847,11.1847,11.1768,11.1768,17500.0
2009-09-22 12:45:00,14.11,14.12,14.11,14.11,18000.0,11.1768,11.1847,11.1768,11.1768,18000.0
2009-09-22 12:50:00,14.11,14.12,14.11,14.11,8000.0,11.1768,11.1847,11.1768,11.1768,8000.0
2009-09-22 12:55:00,14.11,14.12,14.11,14.11,30500.0,11.1768,11.1847,11.1768,11.1768,30500.0
2009-09-22 13:00:00,14.11,14.13,14.11,14.13,24500.0,11.1768,11.1926,11.1768,11.1926,24500.0
2009-09-22 13:05:00,14.13,14.13,14.12,14.13,27500.0,11.1926,11.1926,11.1847,11.1926,27500.0
2009-09-22 13:10:00,14.13,14.14,14.1,14.1,37500.0,11.1926,11.2005,11.1688,11.1688,37500.0
2009-09-22 13:15:00,14.1,14.11,14.1,14.1,27500.0,11.1688,11.1768,11.1688,11.1688,27500.0
2009-09-22 13:20:00,14.1,14.11,14.07,14.08,35500.0,11.1688,11.1768,11.1451,11.153,35500.0
2009-09-22 13:25:00,14.08,14.09,14.08,14.08,43000.0,11.153,11.1609,11.153,11.153,43000.0
2009-09-22 13:30:00,14.08,14.09,14.08,14.09,28000.0,11.153,11.1609,11.153,11.1609,28000.0
2009-09-22 13:35:00,14.09,14.09,14.08,14.08,22000.0,11.1609,11.1609,11.153,11.153,22000.0
2009-09-22 13:40:00,14.07,14.08,14.07,14.08,16500.0,11.1451,11.153,11.1451,11.153,16500.0
2009-09-22 13:45:00,14.08,14.09,14.08,14.09,16000.0,11.153,11.1609,11.153,11.1609,16000.0
2009-09-22 13:50:00,14.09,14.1,14.09,14.09,46500.0,11.1609,11.1688,11.1609,11.1609,46500.0
2009-09-22 13:55:00,14.08,14.09,14.08,14.09,13000.0,11.153,11.1609,11.153,11.1609,13000.0
2009-09-22 14:00:00,14.09,14.1,14.09,14.09,33000.0,11.1609,11.1688,11.1609,11.1609,33000.0
2009-09-22 14:05:00,14.09,14.1,14.09,14.1,17500.0,11.1609,11.1688,11.1609,11.1688,17500.0
2009-09-22 14:10:00,14.1,14.1,14.08,14.09,35000.0,11.1688,11.1688,11.153,11.1609,35000.0
2009-09-22 14:15:00,14.09,14.09,14.09,14.09,26500.0,11.1609,11.1609,11.1609,11.1609,26500.0
2009-09-22 14:20:00,14.09,14.1,14.08,14.1,20500.0,11.1609,11.1688,11.153,11.1688,20500.0
2009-09-22 14:25:00,14.1,14.1,14.09,14.09,22500.0,11.1688,11.1688,11.1609,11.1609,22500.0
2009-09-22 14:30:00,14.1,14.11,14.08,14.09,69000.0,11.1688,11.1768,11.153,11.1609,69000.0
2009-09-22 14:35:00,14.09,14.09,14.09,14.09,17000.0,11.1609,11.1609,11.1609,11.1609,17000.0
2009-09-22 14:40:00,14.09,14.11,14.09,14.11,30500.0,11.1609,11.1768,11.1609,11.1768,30500.0
2009-09-22 14:45:00,14.11,14.11,14.1,14.1,31500.0,11.1768,11.1768,11.1688,11.1688,31500.0
2009-09-22 14:50:00,14.1,14.11,14.1,14.1,15000.0,11.1688,11.1768,11.1688,11.1688,15000.0
2009-09-22 14:55:00,14.11,14.12,14.11,14.12,27500.0,11.1768,11.1847,11.1768,11.1847,27500.0
2009-09-22 15:00:00,14.12,14.12,14.1,14.1,13000.0,11.1847,11.1847,11.1688,11.1688,13000.0
2009-09-22 15:05:00,14.1,14.1,14.1,14.1,70000.0,11.1688,11.1688,11.1688,11.1688,70000.0
2009-09-22 15:10:00,14.1,14.1,14.09,14.09,27000.0,11.1688,11.1688,11.1609,11.1609,27000.0
2009-09-22 15:15:00,14.09,14.1,14.09,14.1,65500.0,11.1609,11.1688,11.1609,11.1688,65500.0
2009-09-22 15:20:00,14.1,14.11,14.1,14.11,28000.0,11.1688,11.1768,11.1688,11.1768,28000.0
2009-09-22 15:25:00,14.11,14.11,14.1,14.1,37000.0,11.1768,11.1768,11.1688,11.1688,37000.0
2009-09-22 15:30:00,14.11,14.11,14.1,14.1,20000.0,11.1768,11.1768,11.1688,11.1688,20000.0
2009-09-22 15:35:00,14.1,14.11,14.1,14.11,35000.0,11.1688,11.1768,11.1688,11.1768,35000.0
2009-09-22 15:40:00,14.11,14.12,14.1,14.1,55000.0,11.1768,11.1847,11.1688,11.1688,55000.0
2009-09-22 15:45:00,14.1,14.11,14.09,14.11,45500.0,11.1688,11.1768,11.1609,11.1768,45500.0
2009-09-22 15:50:00,14.11,14.11,14.09,14.09,77000.0,11.1768,11.1768,11.1609,11.1609,77000.0
2009-09-22 15:55:00,14.09,14.1,14.09,14.1,122000.0,11.1609,11.1688,11.1609,11.1688,122000.0
2009-09-23 09:30:00,14.1,14.1,14.07,14.07,212500.0,11.2014,11.2014,11.1776,11.1776,212500.0
2009-09-23 09:35:00,14.07,14.08,14.06,14.07,34500.0,11.1776,11.1856,11.1697,11.1776,34500.0
2009-09-23 09:40:00,14.07,14.07,14.05,14.06,55000.0,11.1776,11.1776,11.1617,11.1697,55000.0
2009-09-23 09:45:00,14.06,14.06,14.04,14.06,92500.0,11.1697,11.1697,11.1538,11.1697,92500.0
2009-09-23 09:50:00,14.06,14.06,14.03,14.03,27500.0,11.1697,11.1697,11.1458,11.1458,27500.0
2009-09-23 09:55:00,14.03,14.03,13.99,14.0,48500.0,11.1458,11.1458,11.1141,11.122,48500.0
2009-09-23 10:00:00,13.99,14.0,13.98,14.0,22000.0,11.1141,11.122,11.1061,11.122,22000.0
2009-09-23 10:05:00,14.0,14.01,14.0,14.0,12500.0,11.122,11.1299,11.122,11.122,12500.0
2009-09-23 10:10:00,14.0,14.02,14.0,14.01,17500.0,11.122,11.1379,11.122,11.1299,17500.0
2009-09-23 10:15:00,14.02,14.04,14.01,14.04,93000.0,11.1379,11.1538,11.1299,11.1538,93000.0
2009-09-23 10:20:00,14.03,14.03,14.02,14.02,20500.0,11.1458,11.1458,11.1379,11.1379,20500.0
2009-09-23 10:25:00,14.02,14.03,14.02,14.03,8000.0,11.1379,11.1458,11.1379,11.1458,8000.0
2009-09-23 10:30:00,14.02,14.02,13.99,14.02,24000.0,11.1379,11.1379,11.1141,11.1379,24000.0
2009-09-23 10:35:00,14.01,14.01,13.98,13.98,28000.0,11.1299,11.1299,11.1061,11.1061,28000.0
2009-09-23 10:40:00,13.97,13.98,13.95,13.97,21500.0,11.0982,11.1061,11.0823,11.0982,21500.0
2009-09-23 10:45:00,13.97,13.97,13.96,13.97,19000.0,11.0982,11.0982,11.0902,11.0982,19000.0
2009-09-23 10:50:00,13.98,13.99,13.97,13.99,26500.0,11.1061,11.1141,11.0982,11.1141,26500.0
2009-09-23 10:55:00,13.98,13.98,13.97,13.98,10500.0,11.1061,11.1061,11.0982,11.1061,10500.0
2009-09-23 11:00:00,13.97,13.99,13.97,13.97,19500.0,11.0982,11.1141,11.0982,11.0982,19500.0
2009-09-23 11:05:00,13.97,13.97,13.97,13.97,14500.0,11.0982,11.0982,11.0982,11.0982,14500.0
2009-09-23 11:10:00,13.97,13.97,13.96,13.96,21000.0,11.0982,11.0982,11.0902,11.0902,21000.0
2009-09-23 11:15:00,13.96,13.96,13.95,13.96,6000.0,11.0902,11.0902,11.0823,11.0902,6000.0
2009-09-23 11:20:00,13.97,13.98,13.97,13.98,8500.0,11.0982,11.1061,11.0982,11.1061,8500.0
2009-09-23 11:25:00,13.98,13.98,13.98,13.98,2500.0,11.1061,11.1061,11.1061,11.1061,2500.0
2009-09-23 11:30:00,13.98,13.99,13.98,13.98,6500.0,11.1061,11.1141,11.1061,11.1061,6500.0
2009-09-23 11:35:00,13.98,13.99,13.98,13.99,13000.0,11.1061,11.1141,11.1061,11.1141,13000.0
2009-09-23 11:40:00,13.99,14.0,13.97,14.0,34000.0,11.1141,11.122,11.0982,11.122,34000.0
2009-09-23 11:45:00,14.0,14.0,13.99,13.99,10000.0,11.122,11.122,11.1141,11.1141,10000.0
2009-09-23 11:50:00,13.99,13.99,13.99,13.99,2000.0,11.1141,11.1141,11.1141,11.1141,2000.0
2009-09-23 11:55:00,14.0,14.0,14.0,14.0,10000.0,11.122,11.122,11.122,11.122,10000.0
2009-09-23 12:00:00,14.0,14.02,14.0,14.02,33000.0,11.122,11.1379,11.122,11.1379,33000.0
2009-09-23 12:05:00,14.01,14.02,14.01,14.02,7500.0,11.1299,11.1379,11.1299,11.1379,7500.0
2009-09-23 12:10:00,14.02,14.02,14.0,14.0,17500.0,11.1379,11.1379,11.122,11.122,17500.0
2009-09-23 12:15:00,14.0,14.01,14.0,14.01,14000.0,11.122,11.1299,11.122,11.1299,14000.0
2009-09-23 12:20:00,14.01,14.02,14.01,14.01,3500.0,11.1299,11.1379,11.1299,11.1299,3500.0
2009-09-23 12:25:00,14.01,14.02,14.01,14.02,17000.0,11.1299,11.1379,11.1299,11.1379,17000.0
2009-09-23 12:30:00,14.02,14.03,14.02,14.02,37500.0,11.1379,11.1458,11.1379,11.1379,37500.0
2009-09-23 12:35:00,14.0,14.01,14.0,14.01,2500.0,11.122,11.1299,11.122,11.1299,2500.0
2009-09-23 12:40:00,14.01,14.02,14.01,14.01,8500.0,11.1299,11.1379,11.1299,11.1299,8500.0
2009-09-23 12:45:00,14.01,14.02,14.01,14.02,13500.0,11.1299,11.1379,11.1299,11.1379,13500.0
2009-09-23 12:50:00,14.02,14.02,14.01,14.01,6500.0,11.1379,11.1379,11.1299,11.1299,6500.0
2009-09-23 12:55:00,14.02,14.02,14.02,14.02,3500.0,11.1379,11.1379,11.1379,11.1379,3500.0
2009-09-23 13:00:00,14.03,14.03,14.01,14.02,9000.0,11.1458,11.1458,11.1299,11.1379,9000.0
2009-09-23 13:05:00,14.02,14.02,14.02,14.02,23000.0,11.1379,11.1379,11.1379,11.1379,23000.0
2009-09-23 13:10:00,14.03,14.03,14.02,14.02,12500.0,11.1458,11.1458,11.1379,11.1379,12500.0
2009-09-23 13:15:00,14.02,14.04,14.02,14.04,11500.0,11.1379,11.1538,11.1379,11.1538,11500.0
2009-09-23 13:20:00,14.04,14.04,14.02,14.02,7500.0,11.1538,11.1538,11.1379,11.1379,7500.0
2009-09-23 13:25:00,14.02,14.02,14.02,14.02,4500.0,11.1379,11.1379,11.1379,11.1379,4500.0
2009-09-23 13:30:00,14.02,14.02,14.02,14.02,6000.0,11.1379,11.1379,11.1379,11.1379,6000.0
2009-09-23 13:35:00,14.01,14.03,14.01,14.02,23500.0,11.1299,11.1458,11.1299,11.1379,23500.0
2009-09-23 13:40:00,14.02,14.03,14.02,14.03,19000.0,11.1379,11.1458,11.1379,11.1458,19000.0
2009-09-23 13:45:00,14.03,14.03,14.02,14.03,64000.0,11.1458,11.1458,11.1379,11.1458,64000.0
2009-09-23 13:50:00,14.03,14.03,14.02,14.03,51500.0,11.1458,11.1458,11.1379,11.1458,51500.0
2009-09-23 13:55:00,14.03,14.03,14.02,14.03,39500.0,11.1458,11.1458,11.1379,11.1458,39500.0
2009-09-23 14:00:00,14.03,14.03,14.02,14.03,27000.0,11.1458,11.1458,11.1379,11.1458,27000.0
2009-09-23 14:05:00,14.03,14.03,14.02,14.03,41500.0,11.1458,11.1458,11.1379,11.1458,41500.0
2009-09-23 14:10:00,14.02,14.04,14.01,14.02,70000.0,11.1379,11.1538,11.1299,11.1379,70000.0
2009-09-23 14:15:00,14.04,14.07,14.02,14.07,85500.0,11.1538,11.1776,11.1379,11.1776,85500.0
2009-09-23 14:20:00,14.07,14.08,14.03,14.04,52500.0,11.1776,11.1856,11.1458,11.1538,52500.0
2009-09-23 14:25:00,14.04,14.06,14.04,14.06,20500.0,11.1538,11.1697,11.1538,11.1697,20500.0
2009-09-23 14:30:00,14.06,14.1,14.06,14.1,121000.0,11.1697,11.2014,11.1697,11.2014,121000.0
2009-09-23 14:35:00,14.1,14.12,14.1,14.1,34000.0,11.2014,11.2173,11.2014,11.2014,34000.0
2009-09-23 14:40:00,14.1,14.1,14.08,14.08,16500.0,11.2014,11.2014,11.1856,11.1856,16500.0
2009-09-23 14:45:00,14.08,14.09,14.07,14.08,22000.0,11.1856,11.1935,11.1776,11.1856,22000.0
2009-09-23 14:50:00,14.08,14.09,14.07,14.09,28500.0,11.1856,11.1935,11.1776,11.1935,28500.0
2009-09-23 14:55:00,14.08,14.08,14.01,14.02,110500.0,11.1856,11.1856,11.1299,11.1379,110500.0
2009-09-23 15:00:00,14.02,14.05,14.02,14.05,64500.0,11.1379,11.1617,11.1379,11.1617,64500.0
2009-09-23 15:05:00,14.04,14.07,14.03,14.05,201000.0,11.1538,11.1776,11.1458,11.1617,201000.0
2009-09-23 15:10:00,14.05,14.05,14.0,14.01,85500.0,11.1617,11.1617,11.122,11.1299,85500.0
2009-09-23 15:15:00,14.01,14.01,13.98,14.01,89000.0,11.1299,11.1299,11.1061,11.1299,89000.0
2009-09-23 15:20:00,14.0,14.0,13.96,13.98,79000.0,11.122,11.122,11.0902,11.1061,79000.0
2009-09-23 15:25:00,13.98,13.98,13.95,13.96,61500.0,11.1061,11.1061,11.0823,11.0902,61500.0
2009-09-23 15:30:00,13.95,13.95,13.92,13.93,109500.0,11.0823,11.0823,11.0584,11.0664,109500.0
2009-09-23 15:35:00,13.95,13.96,13.92,13.93,23500.0,11.0823,11.0902,11.0584,11.0664,23500.0
2009-09-23 15:40:00,13.94,13.95,13.93,13.94,157500.0,11.0743,11.0823,11.0664,11.0743,157500.0
2009-09-23 15:45:00,13.93,13.94,13.9,13.92,142500.0,11.0664,11.0743,11.0426,11.0584,142500.0
2009-09-23 15:50:00,13.92,13.92,13.87,13.88,176000.0,11.0584,11.0584,11.0187,11.0267,176000.0
2009-09-23 15:55:00,13.88,13.88,13.85,13.86,112500.0,11.0267,11.0267,11.0028,11.0108,112500.0
2009-09-24 09:30:00,13.88,13.93,13.88,13.93,152500.0,11.0267,11.0664,11.0267,11.0664,152500.0
2009-09-24 09:35:00,13.92,13.93,13.89,13.9,71000.0,11.0584,11.0664,11.0346,11.0426,71000.0
2009-09-24 09:40:00,13.89,13.91,13.86,13.86,75500.0,11.0346,11.0505,11.0108,11.0108,75500.0
2009-09-24 09:45:00,13.86,13.88,13.85,13.88,46500.0,11.0108,11.0267,11.0028,11.0267,46500.0
2009-09-24 09:50:00,13.87,13.87,13.84,13.84,89500.0,11.0187,11.0187,10.9949,10.9949,89500.0
2009-09-24 09:55:00,13.84,13.86,13.84,13.86,25000.0,10.9949,11.0108,10.9949,11.0108,25000.0
2009-09-24 10:00:00,13.86,13.87,13.75,13.77,99000.0,11.0108,11.0187,10.9234,10.9393,99000.0
2009-09-24 10:05:00,13.76,13.76,13.69,13.7,126500.0,10.9313,10.9313,10.8757,10.8837,126500.0
2009-09-24 10:10:00,13.7,13.71,13.68,13.68,79500.0,10.8837,10.8916,10.8678,10.8678,79500.0
2009-09-24 10:15:00,13.67,13.67,13.64,13.66,87500.0,10.8598,10.8598,10.836,10.8519,87500.0
2009-09-24 10:20:00,13.66,13.68,13.62,13.68,110000.0,10.8519,10.8678,10.8201,10.8678,110000.0
2009-09-24 10:25:00,13.68,13.68,13.66,13.67,53500.0,10.8678,10.8678,10.8519,10.8598,53500.0
2009-09-24 10:30:00,13.65,13.65,13.61,13.62,149500.0,10.8439,10.8439,10.8122,10.8201,149500.0
2009-09-24 10:35:00,13.63,13.64,13.6,13.61,215500.0,10.8281,10.836,10.8042,10.8122,215500.0
2009-09-24 10:40:00,13.61,13.61,13.57,13.58,409000.0,10.8122,10.8122,10.7804,10.7883,409000.0
2009-09-24 10:45:00,13.58,13.62,13.58,13.61,260000.0,10.7883,10.8201,10.7883,10.8122,260000.0
2009-09-24 10:50:00,13.61,13.63,13.6,13.62,197500.0,10.8122,10.8281,10.8042,10.8201,197500.0
2009-09-24 10:55:00,13.62,13.65,13.62,13.63,158500.0,10.8201,10.8439,10.8201,10.8281,158500.0
2009-09-24 11:00:00,13.63,13.64,13.63,13.64,14500.0,10.8281,10.836,10.8281,10.836,14500.0
2009-09-24 11:05:00,13.63,13.65,13.63,13.64,32000.0,10.8281,10.8439,10.8281,10.836,32000.0
2009-09-24 11:10:00,13.65,13.67,13.65,13.67,55000.0,10.8439,10.8598,10.8439,10.8598,55000.0
2009-09-24 11:15:00,13.67,13.67,13.65,13.66,6000.0,10.8598,10.8598,10.8439,10.8519,6000.0
2009-09-24 11:20:00,13.66,13.66,13.63,13.63,24500.0,10.8519,10.8519,10.8281,10.8281,24500.0
2009-09-24 11:25:00,13.65,13.65,13.63,13.65,13000.0,10.8439,10.8439,10.8281,10.8439,13000.0
2009-09-24 11:30:00,13.66,13.67,13.65,13.65,8000.0,10.8519,10.8598,10.8439,10.8439,8000.0
2009-09-24 11:35:00,13.64,13.64,13.63,13.63,4500.0,10.836,10.836,10.8281,10.8281,4500.0
2009-09-24 11:40:00,13.63,13.64,13.62,13.64,44500.0,10.8281,10.836,10.8201,10.836,44500.0
2009-09-24 11:45:00,13.65,13.66,13.64,13.65,67000.0,10.8439,10.8519,10.836,10.8439,67000.0
2009-09-24 11:50:00,13.64,13.65,13.6,13.6,38000.0,10.836,10.8439,10.8042,10.8042,38000.0
2009-09-24 11:55:00,13.61,13.63,13.6,13.63,28500.0,10.8122,10.8281,10.8042,10.8281,28500.0
2009-09-24 12:00:00,13.61,13.63,13.61,13.63,15500.0,10.8122,10.8281,10.8122,10.8281,15500.0
2009-09-24 12:05:00,13.63,13.63,13.62,13.63,5500.0,10.8281,10.8281,10.8201,10.8281,5500.0
2009-09-24 12:10:00,13.63,13.64,13.63,13.64,13000.0,10.8281,10.836,10.8281,10.836,13000.0
2009-09-24 12:15:00,13.63,13.63,13.62,13.62,14000.0,10.8281,10.8281,10.8201,10.8201,14000.0
2009-09-24 12:20:00,13.63,13.63,13.62,13.63,20500.0,10.8281,10.8281,10.8201,10.8281,20500.0
2009-09-24 12:25:00,13.61,13.61,13.61,13.61,18000.0,10.8122,10.8122,10.8122,10.8122,18000.0
2009-09-24 12:30:00,13.61,13.62,13.6,13.6,39000.0,10.8122,10.8201,10.8042,10.8042,39000.0
2009-09-24 12:35:00,13.6,13.6,13.59,13.6,22000.0,10.8042,10.8042,10.7963,10.8042,22000.0
2009-09-24 12:40:00,13.6,13.61,13.6,13.61,17000.0,10.8042,10.8122,10.8042,10.8122,17000.0
2009-09-24 12:45:00,13.6,13.61,13.6,13.61,18000.0,10.8042,10.8122,10.8042,10.8122,18000.0
2009-09-24 12:50:00,13.61,13.62,13.61,13.62,14000.0,10.8122,10.8201,10.8122,10.8201,14000.0
2009-09-24 12:55:00,13.61,13.61,13.59,13.59,12000.0,10.8122,10.8122,10.7963,10.7963,12000.0
2009-09-24 13:00:00,13.59,13.61,13.59,13.61,26500.0,10.7963,10.8122,10.7963,10.8122,26500.0
2009-09-24 13:05:00,13.61,13.62,13.61,13.62,16000.0,10.8122,10.8201,10.8122,10.8201,16000.0
2009-09-24 13:10:00,13.62,13.64,13.62,13.64,60500.0,10.8201,10.836,10.8201,10.836,60500.0
2009-09-24 13:15:00,13.63,13.64,13.61,13.61,23500.0,10.8281,10.836,10.8122,10.8122,23500.0
2009-09-24 13:20:00,13.61,13.62,13.61,13.62,7000.0,10.8122,10.8201,10.8122,10.8201,7000.0
2009-09-24 13:25:00,13.61,13.62,13.61,13.61,23000.0,10.8122,10.8201,10.8122,10.8122,23000.0
2009-09-24 13:30:00,13.61,13.62,13.61,13.62,3500.0,10.8122,10.8201,10.8122,10.8201,3500.0
2009-09-24 13:35:00,13.62,13.62,13.59,13.6,8000.0,10.8201,10.8201,10.7963,10.8042,8000.0
2009-09-24 13:40:00,13.6,13.6,13.56,13.57,79500.0,10.8042,10.8042,10.7724,10.7804,79500.0
2009-09-24 13:45:00,13.57,13.6,13.57,13.59,34000.0,10.7804,10.8042,10.7804,10.7963,34000.0
2009-09-24 13:50:00,13.59,13.6,13.58,13.58,8500.0,10.7963,10.8042,10.7883,10.7883,8500.0
2009-09-24 13:55:00,13.58,13.59,13.58,13.59,12000.0,10.7883,10.7963,10.7883,10.7963,12000.0
2009-09-24 14:00:00,13.59,13.6,13.58,13.6,39500.0,10.7963,10.8042,10.7883,10.8042,39500.0
2009-09-24 14:05:00,13.59,13.6,13.58,13.59,7500.0,10.7963,10.8042,10.7883,10.7963,7500.0
2009-09-24 14:10:00,13.57,13.58,13.57,13.57,11500.0,10.7804,10.7883,10.7804,10.7804,11500.0
2009-09-24 14:15:00,13.57,13.58,13.56,13.58,27000.0,10.7804,10.7883,10.7724,10.7883,27000.0
2009-09-24 14:20:00,13.58,13.58,13.55,13.55,33000.0,10.7883,10.7883,10.7645,10.7645,33000.0
2009-09-24 14:25:00,13.57,13.58,13.57,13.58,10500.0,10.7804,10.7883,10.7804,10.7883,10500.0
2009-09-24 14:30:00,13.58,13.6,13.58,13.59,35500.0,10.7883,10.8042,10.7883,10.7963,35500.0
2009-09-24 14:35:00,13.59,13.61,13.59,13.61,62500.0,10.7963,10.8122,10.7963,10.8122,62500.0
2009-09-24 14:40:00,13.6,13.6,13.59,13.59,59500.0,10.8042,10.8042,10.7963,10.7963,59500.0
2009-09-24 14:45:00,13.58,13.6,13.58,13.6,26500.0,10.7883,10.8042,10.7883,10.8042,26500.0
2009-09-24 14:50:00,13.6,13.61,13.6,13.6,6500.0,10.8042,10.8122,10.8042,10.8042,6500.0
2009-09-24 14:55:00,13.61,13.64,13.61,13.63,30000.0,10.8122,10.836,10.8122,10.8281,30000.0
2009-09-24 15:00:00,13.64,13.65,13.63,13.63,61000.0,10.836,10.8439,10.8281,10.8281,61000.0
2009-09-24 15:05:00,13.64,13.64,13.62,13.63,36000.0,10.836,10.836,10.8201,10.8281,36000.0
2009-09-24 15:10:00,13.63,13.67,13.63,13.67,47000.0,10.8281,10.8598,10.8281,10.8598,47000.0
2009-09-24 15:15:00,13.67,13.67,13.66,13.66,38000.0,10.8598,10.8598,10.8519,10.8519,38000.0
2009-09-24 15:20:00,13.65,13.67,13.65,13.66,64000.0,10.8439,10.8598,10.8439,10.8519,64000.0
2009-09-24 15:25:00,13.65,13.65,13.64,13.64,26500.0,10.8439,10.8439,10.836,10.836,26500.0
2009-09-24 15:30:00,13.64,13.66,13.63,13.63,101500.0,10.836,10.8519,10.8281,10.8281,101500.0
2009-09-24 15:35:00,13.64,13.64,13.61,13.61,54500.0,10.836,10.836,10.8122,10.8122,54500.0
2009-09-24 15:40:00,13.62,13.63,13.61,13.63,36000.0,10.8201,10.8281,10.8122,10.8281,36000.0
2009-09-24 15:45:00,13.63,13.64,13.62,13.62,62000.0,10.8281,10.836,10.8201,10.8201,62000.0
2009-09-24 15:50:00,13.63,13.65,13.62,13.62,81500.0,10.8281,10.8439,10.8201,10.8201,81500.0
2009-09-24 15:55:00,13.63,13.63,13.62,13.63,79000.0,10.8281,10.8281,10.8201,10.8281,79000.0
2009-09-25 09:30:00,13.6,13.61,13.57,13.59,156000.0,10.8042,10.8122,10.7804,10.7963,156000.0
2009-09-25 09:35:00,13.57,13.58,13.57,13.57,37000.0,10.7804,10.7883,10.7804,10.7804,37000.0
2009-09-25 09:40:00,13.57,13.64,13.56,13.63,29500.0,10.7804,10.836,10.7724,10.8281,29500.0
2009-09-25 09:45:00,13.64,13.66,13.63,13.63,28000.0,10.836,10.8519,10.8281,10.8281,28000.0
2009-09-25 09:50:00,13.62,13.62,13.58,13.59,177000.0,10.8201,10.8201,10.7883,10.7963,177000.0
2009-09-25 09:55:00,13.6,13.66,13.59,13.62,65500.0,10.8042,10.8519,10.7963,10.8201,65500.0
2009-09-25 10:00:00,13.61,13.64,13.57,13.62,70500.0,10.8122,10.836,10.7804,10.8201,70500.0
2009-09-25 10:05:00,13.61,13.65,13.61,13.65,43500.0,10.8122,10.8439,10.8122,10.8439,43500.0
2009-09-25 10:10:00,13.65,13.67,13.63,13.63,51500.0,10.8439,10.8598,10.8281,10.8281,51500.0
2009-09-25 10:15:00,13.64,13.65,13.63,13.64,35500.0,10.836,10.8439,10.8281,10.836,35500.0
2009-09-25 10:20:00,13.64,13.65,13.61,13.61,23500.0,10.836,10.8439,10.8122,10.8122,23500.0
2009-09-25 10:25:00,13.62,13.62,13.6,13.62,67000.0,10.8201,10.8201,10.8042,10.8201,67000.0
2009-09-25 10:30:00,13.62,13.63,13.62,13.62,25500.0,10.8201,10.8281,10.8201,10.8201,25500.0
2009-09-25 10:35:00,13.62,13.62,13.58,13.58,24500.0,10.8201,10.8201,10.7883,10.7883,24500.0
2009-09-25 10:40:00,13.58,13.59,13.57,13.58,38500.0,10.7883,10.7963,10.7804,10.7883,38500.0
2009-09-25 10:45:00,13.59,13.6,13.58,13.58,42500.0,10.7963,10.8042,10.7883,10.7883,42500.0
2009-09-25 10:50:00,13.59,13.59,13.56,13.57,52500.0,10.7963,10.7963,10.7724,10.7804,52500.0
2009-09-25 10:55:00,13.58,13.58,13.56,13.58,31000.0,10.7883,10.7883,10.7724,10.7883,31000.0
2009-09-25 11:00:00,13.59,13.59,13.58,13.59,29500.0,10.7963,10.7963,10.7883,10.7963,29500.0
2009-09-25 11:05:00,13.61,13.62,13.59,13.6,35000.0,10.8122,10.8201,10.7963,10.8042,35000.0
2009-09-25 11:10:00,13.58,13.59,13.56,13.58,22000.0,10.7883,10.7963,10.7724,10.7883,22000.0
2009-09-25 11:15:00,13.57,13.58,13.57,13.57,16500.0,10.7804,10.7883,10.7804,10.7804,16500.0
2009-09-25 11:20:00,13.58,13.59,13.58,13.58,16000.0,10.7883,10.7963,10.7883,10.7883,16000.0
2009-09-25 11:25:00,13.58,13.58,13.56,13.58,25000.0,10.7883,10.7883,10.7724,10.7883,25000.0
2009-09-25 11:30:00,13.58,13.58,13.57,13.57,7000.0,10.7883,10.7883,10.7804,10.7804,7000.0
2009-09-25 11:35:00,13.57,13.58,13.56,13.58,6000.0,10.7804,10.7883,10.7724,10.7883,6000.0
2009-09-25 11:40:00,13.59,13.6,13.58,13.59,92000.0,10.7963,10.8042,10.7883,10.7963,92000.0
2009-09-25 11:45:00,13.59,13.59,13.57,13.58,98000.0,10.7963,10.7963,10.7804,10.7883,98000.0
2009-09-25 11:50:00,13.59,13.59,13.57,13.58,45000.0,10.7963,10.7963,10.7804,10.7883,45000.0
2009-09-25 11:55:00,13.57,13.57,13.55,13.56,39500.0,10.7804,10.7804,10.7645,10.7724,39500.0
2009-09-25 12:00:00,13.55,13.56,13.54,13.56,27500.0,10.7645,10.7724,10.7566,10.7724,27500.0
2009-09-25 12:05:00,13.56,13.56,13.55,13.56,16500.0,10.7724,10.7724,10.7645,10.7724,16500.0
2009-09-25 12:10:00,13.56,13.56,13.54,13.55,6000.0,10.7724,10.7724,10.7566,10.7645,6000.0
2009-09-25 12:15:00,13.54,13.54,13.5,13.51,50000.0,10.7566,10.7566,10.7248,10.7327,50000.0
2009-09-25 12:20:00,13.51,13.51,13.49,13.51,45000.0,10.7327,10.7327,10.7168,10.7327,45000.0
2009-09-25 12:25:00,13.52,13.53,13.51,13.52,31000.0,10.7407,10.7486,10.7327,10.7407,31000.0
2009-09-25 12:30:00,13.52,13.53,13.52,13.52,4000.0,10.7407,10.7486,10.7407,10.7407,4000.0
2009-09-25 12:35:00,13.51,13.53,13.51,13.53,26500.0,10.7327,10.7486,10.7327,10.7486,26500.0
2009-09-25 12:40:00,13.52,13.52,13.51,13.52,22500.0,10.7407,10.7407,10.7327,10.7407,22500.0
2009-09-25 12:45:00,13.51,13.52,13.51,13.51,11000.0,10.7327,10.7407,10.7327,10.7327,11000.0
2009-09-25 12:50:00,13.51,13.52,13.51,13.52,33000.0,10.7327,10.7407,10.7327,10.7407,33000.0
2009-09-25 12:55:00,13.51,13.52,13.51,13.51,49000.0,10.7327,10.7407,10.7327,10.7327,49000.0
2009-09-25 13:00:00,13.51,13.52,13.5,13.51,40000.0,10.7327,10.7407,10.7248,10.7327,40000.0
2009-09-25 13:05:00,13.51,13.51,13.5,13.5,32500.0,10.7327,10.7327,10.7248,10.7248,32500.0
2009-09-25 13:10:00,13.51,13.51,13.5,13.51,15000.0,10.7327,10.7327,10.7248,10.7327,15000.0
2009-09-25 13:15:00,13.5,13.51,13.5,13.51,35000.0,10.7248,10.7327,10.7248,10.7327,35000.0
2009-09-25 13:20:00,13.51,13.51,13.49,13.5,32000.0,10.7327,10.7327,10.7168,10.7248,32000.0
2009-09-25 13:25:00,13.5,13.53,13.5,13.53,31500.0,10.7248,10.7486,10.7248,10.7486,31500.0
2009-09-25 13:30:00,13.53,13.54,13.52,13.53,15500.0,10.7486,10.7566,10.7407,10.7486,15500.0
2009-09-25 13:35:00,13.52,13.53,13.52,13.52,17500.0,10.7407,10.7486,10.7407,10.7407,17500.0
2009-09-25 13:40:00,13.52,13.54,13.52,13.54,31000.0,10.7407,10.7566,10.7407,10.7566,31000.0
2009-09-25 13:45:00,13.54,13.54,13.53,13.54,23000.0,10.7566,10.7566,10.7486,10.7566,23000.0
2009-09-25 13:50:00,13.54,13.55,13.54,13.55,14000.0,10.7566,10.7645,10.7566,10.7645,14000.0
2009-09-25 13:55:00,13.55,13.58,13.54,13.58,45500.0,10.7645,10.7883,10.7566,10.7883,45500.0
2009-09-25 14:00:00,13.58,13.59,13.57,13.58,51500.0,10.7883,10.7963,10.7804,10.7883,51500.0
2009-09-25 14:05:00,13.57,13.58,13.57,13.57,14000.0,10.7804,10.7883,10.7804,10.7804,14000.0
2009-09-25 14:10:00,13.57,13.58,13.57,13.58,20500.0,10.7804,10.7883,10.7804,10.7883,20500.0
2009-09-25 14:15:00,13.58,13.58,13.56,13.56,27500.0,10.7883,10.7883,10.7724,10.7724,27500.0
2009-09-25 14:20:00,13.56,13.57,13.56,13.56,24000.0,10.7724,10.7804,10.7724,10.7724,24000.0
2009-09-25 14:25:00,13.56,13.56,13.55,13.56,30500.0,10.7724,10.7724,10.7645,10.7724,30500.0
2009-09-25 14:30:00,13.55,13.56,13.54,13.55,28000.0,10.7645,10.7724,10.7566,10.7645,28000.0
2009-09-25 14:35:00,13.55,13.56,13.54,13.56,79000.0,10.7645,10.7724,10.7566,10.7724,79000.0
2009-09-25 14:40:00,13.56,13.56,13.55,13.55,44000.0,10.7724,10.7724,10.7645,10.7645,44000.0
2009-09-25 14:45:00,13.55,13.56,13.55,13.55,14500.0,10.7645,10.7724,10.7645,10.7645,14500.0
2009-09-25 14:50:00,13.55,13.58,13.55,13.58,30500.0,10.7645,10.7883,10.7645,10.7883,30500.0
2009-09-25 14:55:00,13.58,13.59,13.58,13.59,13500.0,10.7883,10.7963,10.7883,10.7963,13500.0
2009-09-25 15:00:00,13.59,13.59,13.57,13.58,8500.0,10.7963,10.7963,10.7804,10.7883,8500.0
2009-09-25 15:05:00,13.58,13.58,13.57,13.57,104000.0,10.7883,10.7883,10.7804,10.7804,104000.0
2009-09-25 15:10:00,13.57,13.58,13.57,13.57,19500.0,10.7804,10.7883,10.7804,10.7804,19500.0
2009-09-25 15:15:00,13.57,13.57,13.56,13.57,8500.0,10.7804,10.7804,10.7724,10.7804,8500.0
2009-09-25 15:20:00,13.57,13.59,13.57,13.57,11500.0,10.7804,10.7963,10.7804,10.7804,11500.0
2009-09-25 15:25:00,13.57,13.58,13.56,13.57,35000.0,10.7804,10.7883,10.7724,10.7804,35000.0
2009-09-25 15:30:00,13.57,13.58,13.56,13.57,22500.0,10.7804,10.7883,10.7724,10.7804,22500.0
2009-09-25 15:35:00,13.57,13.57,13.55,13.56,35000.0,10.7804,10.7804,10.7645,10.7724,35000.0
2009-09-25 15:40:00,13.54,13.55,13.53,13.54,8500.0,10.7566,10.7645,10.7486,10.7566,8500.0
2009-09-25 15:45:00,13.54,13.55,13.52,13.55,31000.0,10.7566,10.7645,10.7407,10.7645,31000.0
2009-09-25 15:50:00,13.55,13.56,13.55,13.55,24000.0,10.7645,10.7724,10.7645,10.7645,24000.0
2009-09-25 15:55:00,13.55,13.55,13.54,13.55,107500.0,10.7645,10.7645,10.7566,10.7645,107500.0
2009-09-28 09:30:00,13.61,13.63,13.6,13.6,82500.0,10.8122,10.8281,10.8042,10.8042,82500.0
2009-09-28 09:35:00,13.61,13.63,13.59,13.59,31500.0,10.8122,10.8281,10.7963,10.7963,31500.0
2009-09-28 09:40:00,13.59,13.66,13.59,13.66,119500.0,10.7963,10.8519,10.7963,10.8519,119500.0
2009-09-28 09:45:00,13.67,13.72,13.67,13.7,101500.0,10.8598,10.8996,10.8598,10.8837,101500.0
2009-09-28 09:50:00,13.71,13.74,13.71,13.73,79500.0,10.8916,10.9154,10.8916,10.9075,79500.0
2009-09-28 09:55:00,13.73,13.73,13.7,13.72,66500.0,10.9075,10.9075,10.8837,10.8996,66500.0
2009-09-28 10:00:00,13.73,13.77,13.73,13.76,37500.0,10.9075,10.9393,10.9075,10.9313,37500.0
2009-09-28 10:05:00,13.76,13.78,13.74,13.78,70500.0,10.9313,10.9472,10.9154,10.9472,70500.0
2009-09-28 10:10:00,13.78,13.78,13.77,13.77,9500.0,10.9472,10.9472,10.9393,10.9393,9500.0
2009-09-28 10:15:00,13.77,13.77,13.76,13.76,34000.0,10.9393,10.9393,10.9313,10.9313,34000.0
2009-09-28 10:20:00,13.76,13.77,13.76,13.77,8000.0,10.9313,10.9393,10.9313,10.9393,8000.0
2009-09-28 10:25:00,13.78,13.78,13.77,13.77,7000.0,10.9472,10.9472,10.9393,10.9393,7000.0
2009-09-28 10:30:00,13.78,13.81,13.78,13.8,43500.0,10.9472,10.9711,10.9472,10.9631,43500.0
2009-09-28 10:35:00,13.8,13.82,13.8,13.8,17000.0,10.9631,10.979,10.9631,10.9631,17000.0
2009-09-28 10:40:00,13.8,13.8,13.79,13.8,10000.0,10.9631,10.9631,10.9552,10.9631,10000.0
2009-09-28 10:45:00,13.8,13.81,13.8,13.8,21500.0,10.9631,10.9711,10.9631,10.9631,21500.0
2009-09-28 10:50:00,13.8,13.8,13.79,13.79,7500.0,10.9631,10.9631,10.9552,10.9552,7500.0
2009-09-28 10:55:00,13.79,13.8,13.79,13.8,17000.0,10.9552,10.9631,10.9552,10.9631,17000.0
2009-09-28 11:00:00,13.8,13.81,13.8,13.8,24000.0,10.9631,10.9711,10.9631,10.9631,24000.0
2009-09-28 11:05:00,13.8,13.82,13.8,13.82,27500.0,10.9631,10.979,10.9631,10.979,27500.0
2009-09-28 11:10:00,13.81,13.81,13.81,13.81,9500.0,10.9711,10.9711,10.9711,10.9711,9500.0
2009-09-28 11:15:00,13.8,13.8,13.8,13.8,9000.0,10.9631,10.9631,10.9631,10.9631,9000.0
2009-09-28 11:20:00,13.8,13.82,13.8,13.81,11000.0,10.9631,10.979,10.9631,10.9711,11000.0
2009-09-28 11:25:00,13.8,13.82,13.8,13.81,34000.0,10.9631,10.979,10.9631,10.9711,34000.0
2009-09-28 11:30:00,13.82,13.83,13.82,13.83,53500.0,10.979,10.9869,10.979,10.9869,53500.0
2009-09-28 11:35:00,13.82,13.82,13.82,13.82,24500.0,10.979,10.979,10.979,10.979,24500.0
2009-09-28 11:40:00,13.83,13.83,13.82,13.82,70000.0,10.9869,10.9869,10.979,10.979,70000.0
2009-09-28 11:45:00,13.82,13.82,13.82,13.82,11500.0,10.979,10.979,10.979,10.979,11500.0
2009-09-28 11:50:00,13.82,13.84,13.82,13.84,10500.0,10.979,10.9949,10.979,10.9949,10500.0
2009-09-28 11:55:00,13.84,13.84,13.83,13.83,13000.0,10.9949,10.9949,10.9869,10.9869,13000.0
2009-09-28 12:00:00,13.83,13.84,13.83,13.84,24500.0,10.9869,10.9949,10.9869,10.9949,24500.0
2009-09-28 12:05:00,13.84,13.86,13.84,13.84,32500.0,10.9949,11.0108,10.9949,10.9949,32500.0
2009-09-28 12:10:00,13.84,13.84,13.84,13.84,13000.0,10.9949,10.9949,10.9949,10.9949,13000.0
2009-09-28 12:15:00,13.84,13.84,13.83,13.84,23000.0,10.9949,10.9949,10.9869,10.9949,23000.0
2009-09-28 12:20:00,13.84,13.84,13.84,13.84,5000.0,10.9949,10.9949,10.9949,10.9949,5000.0
2009-09-28 12:25:00,13.85,13.85,13.85,13.85,18000.0,11.0028,11.0028,11.0028,11.0028,18000.0
2009-09-28 12:30:00,13.85,13.85,13.85,13.85,11000.0,11.0028,11.0028,11.0028,11.0028,11000.0
2009-09-28 12:35:00,13.85,13.85,13.85,13.85,500.0,11.0028,11.0028,11.0028,11.0028,500.0
2009-09-28 12:40:00,13.85,13.86,13.85,13.85,18000.0,11.0028,11.0108,11.0028,11.0028,18000.0
2009-09-28 12:45:00,13.85,13.85,13.85,13.85,10000.0,11.0028,11.0028,11.0028,11.0028,10000.0
2009-09-28 12:50:00,13.86,13.86,13.84,13.84,7000.0,11.0108,11.0108,10.9949,10.9949,7000.0
2009-09-28 12:55:00,13.83,13.83,13.83,13.83,500.0,10.9869,10.9869,10.9869,10.9869,500.0
2009-09-28 13:00:00,13.84,13.84,13.83,13.84,20000.0,10.9949,10.9949,10.9869,10.9949,20000.0
2009-09-28 13:05:00,13.84,13.84,13.83,13.84,26500.0,10.9949,10.9949,10.9869,10.9949,26500.0
2009-09-28 13:10:00,13.84,13.84,13.84,13.84,0.0,10.9949,10.9949,10.9949,10.9949,0.0
2009-09-28 13:15:00,13.85,13.85,13.84,13.85,15500.0,11.0028,11.0028,10.9949,11.0028,15500.0
2009-09-28 13:20:00,13.84,13.85,13.84,13.84,15500.0,10.9949,11.0028,10.9949,10.9949,15500.0
2009-09-28 13:25:00,13.84,13.85,13.84,13.85,36500.0,10.9949,11.0028,10.9949,11.0028,36500.0
2009-09-28 13:30:00,13.86,13.86,13.86,13.86,5500.0,11.0108,11.0108,11.0108,11.0108,5500.0
2009-09-28 13:35:00,13.86,13.86,13.85,13.86,59500.0,11.0108,11.0108,11.0028,11.0108,59500.0
2009-09-28 13:40:00,13.86,13.87,13.86,13.87,11000.0,11.0108,11.0187,11.0108,11.0187,11000.0
2009-09-28 13:45:00,13.86,13.86,13.86,13.86,26000.0,11.0108,11.0108,11.0108,11.0108,26000.0
2009-09-28 13:50:00,13.86,13.86,13.84,13.84,21000.0,11.0108,11.0108,10.9949,10.9949,21000.0
2009-09-28 13:55:00,13.84,13.84,13.83,13.83,21000.0,10.9949,10.9949,10.9869,10.9869,21000.0
2009-09-28 14:00:00,13.84,13.84,13.84,13.84,15500.0,10.9949,10.9949,10.9949,10.9949,15500.0
2009-09-28 14:05:00,13.84,13.84,13.82,13.82,22000.0,10.9949,10.9949,10.979,10.979,22000.0
2009-09-28 14:10:00,13.83,13.83,13.82,13.82,14500.0,10.9869,10.9869,10.979,10.979,14500.0
2009-09-28 14:15:00,13.83,13.84,13.82,13.84,20000.0,10.9869,10.9949,10.979,10.9949,20000.0
2009-09-28 14:20:00,13.84,13.84,13.83,13.84,24500.0,10.9949,10.9949,10.9869,10.9949,24500.0
2009-09-28 14:25:00,13.84,13.85,13.83,13.84,37000.0,10.9949,11.0028,10.9869,10.9949,37000.0
2009-09-28 14:30:00,13.84,13.84,13.83,13.84,33000.0,10.9949,10.9949,10.9869,10.9949,33000.0
2009-09-28 14:35:00,13.83,13.84,13.82,13.83,30500.0,10.9869,10.9949,10.979,10.9869,30500.0
2009-09-28 14:40:00,13.83,13.84,13.83,13.83,24500.0,10.9869,10.9949,10.9869,10.9869,24500.0
2009-09-28 14:45:00,13.84,13.84,13.83,13.83,18500.0,10.9949,10.9949,10.9869,10.9869,18500.0
2009-09-28 14:50:00,13.84,13.84,13.83,13.83,13500.0,10.9949,10.9949,10.9869,10.9869,13500.0
2009-09-28 14:55:00,13.83,13.83,13.82,13.82,48500.0,10.9869,10.9869,10.979,10.979,48500.0
2009-09-28 15:00:00,13.81,13.82,13.8,13.81,55000.0,10.9711,10.979,10.9631,10.9711,55000.0
2009-09-28 15:05:00,13.81,13.82,13.81,13.82,24500.0,10.9711,10.979,10.9711,10.979,24500.0
2009-09-28 15:10:00,13.82,13.82,13.81,13.81,8000.0,10.979,10.979,10.9711,10.9711,8000.0
2009-09-28 15:15:00,13.81,13.82,13.8,13.82,42500.0,10.9711,10.979,10.9631,10.979,42500.0
2009-09-28 15:20:00,13.82,13.83,13.82,13.83,19000.0,10.979,10.9869,10.979,10.9869,19000.0
2009-09-28 15:25:00,13.83,13.83,13.82,13.82,25000.0,10.9869,10.9869,10.979,10.979,25000.0
2009-09-28 15:30:00,13.82,13.82,13.81,13.82,78000.0,10.979,10.979,10.9711,10.979,78000.0
2009-09-28 15:35:00,13.82,13.82,13.81,13.81,14000.0,10.979,10.979,10.9711,10.9711,14000.0
2009-09-28 15:40:00,13.81,13.82,13.8,13.8,10500.0,10.9711,10.979,10.9631,10.9631,10500.0
2009-09-28 15:45:00,13.8,13.8,13.79,13.79,19000.0,10.9631,10.9631,10.9552,10.9552,19000.0
2009-09-28 15:50:00,13.79,13.81,13.78,13.81,70000.0,10.9552,10.9711,10.9472,10.9711,70000.0
2009-09-28 15:55:00,13.81,13.83,13.81,13.82,74000.0,10.9711,10.9869,10.9711,10.979,74000.0
2009-09-29 09:30:00,13.85,13.85,13.82,13.85,191500.0,11.0028,11.0028,10.979,11.0028,191500.0
2009-09-29 09:35:00,13.85,13.89,13.84,13.88,46500.0,11.0028,11.0346,10.9949,11.0267,46500.0
2009-09-29 09:40:00,13.89,13.93,13.89,13.9,84500.0,11.0346,11.0664,11.0346,11.0426,84500.0
2009-09-29 09:45:00,13.91,13.91,13.9,13.9,34500.0,11.0505,11.0505,11.0426,11.0426,34500.0
2009-09-29 09:50:00,13.89,13.92,13.89,13.9,31500.0,11.0346,11.0584,11.0346,11.0426,31500.0
2009-09-29 09:55:00,13.92,13.97,13.92,13.95,63000.0,11.0584,11.0982,11.0584,11.0823,63000.0
2009-09-29 10:00:00,13.95,13.95,13.81,13.86,156500.0,11.0823,11.0823,10.9711,11.0108,156500.0
2009-09-29 10:05:00,13.86,13.9,13.85,13.89,44000.0,11.0108,11.0426,11.0028,11.0346,44000.0
2009-09-29 10:10:00,13.89,13.92,13.87,13.92,43000.0,11.0346,11.0584,11.0187,11.0584,43000.0
2009-09-29 10:15:00,13.92,13.92,13.9,13.91,27000.0,11.0584,11.0584,11.0426,11.0505,27000.0
2009-09-29 10:20:00,13.9,13.91,13.88,13.89,81000.0,11.0426,11.0505,11.0267,11.0346,81000.0
2009-09-29 10:25:00,13.88,13.91,13.88,13.91,11500.0,11.0267,11.0505,11.0267,11.0505,11500.0
2009-09-29 10:30:00,13.91,13.91,13.9,13.9,16000.0,11.0505,11.0505,11.0426,11.0426,16000.0
2009-09-29 10:35:00,13.9,13.92,13.89,13.91,38000.0,11.0426,11.0584,11.0346,11.0505,38000.0
2009-09-29 10:40:00,13.92,13.94,13.9,13.9,19500.0,11.0584,11.0743,11.0426,11.0426,19500.0
2009-09-29 10:45:00,13.89,13.91,13.89,13.91,28500.0,11.0346,11.0505,11.0346,11.0505,28500.0
2009-09-29 10:50:00,13.91,13.91,13.88,13.88,28000.0,11.0505,11.0505,11.0267,11.0267,28000.0
2009-09-29 10:55:00,13.88,13.89,13.85,13.86,20500.0,11.0267,11.0346,11.0028,11.0108,20500.0
2009-09-29 11:00:00,13.85,13.85,13.84,13.85,38500.0,11.0028,11.0028,10.9949,11.0028,38500.0
2009-09-29 11:05:00,13.86,13.86,13.85,13.86,9500.0,11.0108,11.0108,11.0028,11.0108,9500.0
2009-09-29 11:10:00,13.86,13.86,13.85,13.85,7000.0,11.0108,11.0108,11.0028,11.0028,7000.0
2009-09-29 11:15:00,13.86,13.86,13.86,13.86,1000.0,11.0108,11.0108,11.0108,11.0108,1000.0
2009-09-29 11:20:00,13.85,13.85,13.84,13.84,9500.0,11.0028,11.0028,10.9949,10.9949,9500.0
2009-09-29 11:25:00,13.85,13.88,13.85,13.88,35500.0,11.0028,11.0267,11.0028,11.0267,35500.0
2009-09-29 11:30:00,13.87,13.88,13.86,13.86,9500.0,11.0187,11.0267,11.0108,11.0108,9500.0
2009-09-29 11:35:00,13.87,13.87,13.85,13.85,14000.0,11.0187,11.0187,11.0028,11.0028,14000.0
2009-09-29 11:40:00,13.85,13.86,13.85,13.85,60000.0,11.0028,11.0108,11.0028,11.0028,60000.0
2009-09-29 11:45:00,13.84,13.84,13.81,13.83,45500.0,10.9949,10.9949,10.9711,10.9869,45500.0
2009-09-29 11:50:00,13.82,13.84,13.82,13.84,24500.0,10.979,10.9949,10.979,10.9949,24500.0
2009-09-29 11:55:00,13.84,13.85,13.83,13.84,10000.0,10.9949,11.0028,10.9869,10.9949,10000.0
2009-09-29 12:00:00,13.84,13.85,13.84,13.84,18500.0,10.9949,11.0028,10.9949,10.9949,18500.0
2009-09-29 12:05:00,13.85,13.85,13.84,13.85,63500.0,11.0028,11.0028,10.9949,11.0028,63500.0
2009-09-29 12:10:00,13.86,13.86,13.84,13.85,28500.0,11.0108,11.0108,10.9949,11.0028,28500.0
2009-09-29 12:15:00,13.87,13.87,13.86,13.86,11000.0,11.0187,11.0187,11.0108,11.0108,11000.0
2009-09-29 12:20:00,13.85,13.85,13.84,13.84,6500.0,11.0028,11.0028,10.9949,10.9949,6500.0
2009-09-29 12:25:00,13.84,13.86,13.84,13.84,20000.0,10.9949,11.0108,10.9949,10.9949,20000.0
2009-09-29 12:30:00,13.85,13.87,13.85,13.87,37000.0,11.0028,11.0187,11.0028,11.0187,37000.0
2009-09-29 12:35:00,13.87,13.87,13.86,13.86,19000.0,11.0187,11.0187,11.0108,11.0108,19000.0
2009-09-29 12:40:00,13.87,13.87,13.87,13.87,15500.0,11.0187,11.0187,11.0187,11.0187,15500.0
2009-09-29 12:45:00,13.87,13.88,13.87,13.88,54000.0,11.0187,11.0267,11.0187,11.0267,54000.0
2009-09-29 12:50:00,13.88,13.9,13.88,13.9,14000.0,11.0267,11.0426,11.0267,11.0426,14000.0
2009-09-29 12:55:00,13.9,13.9,13.89,13.9,2000.0,11.0426,11.0426,11.0346,11.0426,2000.0
2009-09-29 13:00:00,13.9,13.91,13.9,13.91,12000.0,11.0426,11.0505,11.0426,11.0505,12000.0
2009-09-29 13:05:00,13.92,13.93,13.92,13.93,6500.0,11.0584,11.0664,11.0584,11.0664,6500.0
2009-09-29 13:10:00,13.92,13.93,13.92,13.92,16000.0,11.0584,11.0664,11.0584,11.0584,16000.0
2009-09-29 13:15:00,13.93,13.93,13.9,13.91,13000.0,11.0664,11.0664,11.0426,11.0505,13000.0
2009-09-29 13:20:00,13.91,13.92,13.91,13.92,19000.0,11.0505,11.0584,11.0505,11.0584,19000.0
2009-09-29 13:25:00,13.92,13.93,13.91,13.92,14500.0,11.0584,11.0664,11.0505,11.0584,14500.0
2009-09-29 13:30:00,13.92,13.92,13.92,13.92,3000.0,11.0584,11.0584,11.0584,11.0584,3000.0
2009-09-29 13:35:00,13.92,13.93,13.91,13.92,22000.0,11.0584,11.0664,11.0505,11.0584,22000.0
2009-09-29 13:40:00,13.92,13.94,13.92,13.94,13500.0,11.0584,11.0743,11.0584,11.0743,13500.0
2009-09-29 13:45:00,13.93,13.93,13.92,13.93,14000.0,11.0664,11.0664,11.0584,11.0664,14000.0
2009-09-29 13:50:00,13.92,13.94,13.92,13.93,15000.0,11.0584,11.0743,11.0584,11.0664,15000.0
2009-09-29 13:55:00,13.94,13.94,13.93,13.94,32500.0,11.0743,11.0743,11.0664,11.0743,32500.0
2009-09-29 14:00:00,13.94,13.94,13.93,13.93,12500.0,11.0743,11.0743,11.0664,11.0664,12500.0
2009-09-29 14:05:00,13.92,13.92,13.91,13.91,5500.0,11.0584,11.0584,11.0505,11.0505,5500.0
2009-09-29 14:10:00,13.91,13.93,13.91,13.93,6500.0,11.0505,11.0664,11.0505,11.0664,6500.0
2009-09-29 14:15:00,13.92,13.93,13.92,13.93,6500.0,11.0584,11.0664,11.0584,11.0664,6500.0
2009-09-29 14:20:00,13.93,13.93,13.92,13.92,19500.0,11.0664,11.0664,11.0584,11.0584,19500.0
2009-09-29 14:25:00,13.91,13.92,13.91,13.92,9000.0,11.0505,11.0584,11.0505,11.0584,9000.0
2009-09-29 14:30:00,13.92,13.92,13.9,13.91,29500.0,11.0584,11.0584,11.0426,11.0505,29500.0
2009-09-29 14:35:00,13.91,13.91,13.91,13.91,30000.0,11.0505,11.0505,11.0505,11.0505,30000.0
2009-09-29 14:40:00,13.91,13.91,13.91,13.91,14500.0,11.0505,11.0505,11.0505,11.0505,14500.0
2009-09-29 14:45:00,13.91,13.91,13.91,13.91,6000.0,11.0505,11.0505,11.0505,11.0505,6000.0
2009-09-29 14:50:00,13.91,13.92,13.91,13.92,13500.0,11.0505,11.0584,11.0505,11.0584,13500.0
2009-09-29 14:55:00,13.92,13.93,13.91,13.92,42500.0,11.0584,11.0664,11.0505,11.0584,42500.0
2009-09-29 15:00:00,13.92,13.93,13.92,13.92,48500.0,11.0584,11.0664,11.0584,11.0584,48500.0
2009-09-29 15:05:00,13.92,13.93,13.92,13.92,17000.0,11.0584,11.0664,11.0584,11.0584,17000.0
2009-09-29 15:10:00,13.93,13.94,13.92,13.92,57500.0,11.0664,11.0743,11.0584,11.0584,57500.0
2009-09-29 15:15:00,13.92,13.92,13.92,13.92,12500.0,11.0584,11.0584,11.0584,11.0584,12500.0
2009-09-29 15:20:00,13.92,13.94,13.92,13.93,12500.0,11.0584,11.0743,11.0584,11.0664,12500.0
2009-09-29 15:25:00,13.93,13.93,13.9,13.9,11500.0,11.0664,11.0664,11.0426,11.0426,11500.0
2009-09-29 15:30:00,13.9,13.91,13.89,13.91,47500.0,11.0426,11.0505,11.0346,11.0505,47500.0
2009-09-29 15:35:00,13.91,13.92,13.9,13.91,26000.0,11.0505,11.0584,11.0426,11.0505,26000.0
2009-09-29 15:40:00,13.91,13.91,13.9,13.91,33000.0,11.0505,11.0505,11.0426,11.0505,33000.0
2009-09-29 15:45:00,13.91,13.91,13.89,13.89,69500.0,11.0505,11.0505,11.0346,11.0346,69500.0
2009-09-29 15:50:00,13.89,13.89,13.87,13.88,169500.0,11.0346,11.0346,11.0187,11.0267,169500.0
2009-09-29 15:55:00,13.88,13.89,13.87,13.87,67000.0,11.0267,11.0346,11.0187,11.0187,67000.0
2009-09-30 09:30:00,13.91,13.93,13.9,13.91,94000.0,11.0505,11.0664,11.0426,11.0505,94000.0
2009-09-30 09:35:00,13.9,13.92,13.89,13.91,102000.0,11.0426,11.0584,11.0346,11.0505,102000.0
2009-09-30 09:40:00,13.91,13.91,13.81,13.81,135500.0,11.0505,11.0505,10.9711,10.9711,135500.0
2009-09-30 09:45:00,13.8,13.8,13.72,13.72,167000.0,10.9631,10.9631,10.8996,10.8996,167000.0
2009-09-30 09:50:00,13.71,13.73,13.68,13.73,82500.0,10.8916,10.9075,10.8678,10.9075,82500.0
2009-09-30 09:55:00,13.72,13.72,13.62,13.66,107500.0,10.8996,10.8996,10.8201,10.8519,107500.0
2009-09-30 10:00:00,13.64,13.67,13.64,13.66,92000.0,10.836,10.8598,10.836,10.8519,92000.0
2009-09-30 10:05:00,13.66,13.66,13.62,13.63,44500.0,10.8519,10.8519,10.8201,10.8281,44500.0
2009-09-30 10:10:00,13.63,13.67,13.63,13.67,44000.0,10.8281,10.8598,10.8281,10.8598,44000.0
2009-09-30 10:15:00,13.66,13.67,13.64,13.66,46500.0,10.8519,10.8598,10.836,10.8519,46500.0
2009-09-30 10:20:00,13.64,13.66,13.64,13.65,22000.0,10.836,10.8519,10.836,10.8439,22000.0
2009-09-30 10:25:00,13.64,13.67,13.64,13.67,35000.0,10.836,10.8598,10.836,10.8598,35000.0
2009-09-30 10:30:00,13.67,13.67,13.65,13.67,56500.0,10.8598,10.8598,10.8439,10.8598,56500.0
2009-09-30 10:35:00,13.66,13.68,13.66,13.66,44000.0,10.8519,10.8678,10.8519,10.8519,44000.0
2009-09-30 10:40:00,13.67,13.67,13.66,13.66,24500.0,10.8598,10.8598,10.8519,10.8519,24500.0
2009-09-30 10:45:00,13.67,13.68,13.66,13.67,27500.0,10.8598,10.8678,10.8519,10.8598,27500.0
2009-09-30 10:50:00,13.67,13.69,13.67,13.68,31000.0,10.8598,10.8757,10.8598,10.8678,31000.0
2009-09-30 10:55:00,13.69,13.69,13.67,13.67,23000.0,10.8757,10.8757,10.8598,10.8598,23000.0
2009-09-30 11:00:00,13.69,13.71,13.69,13.71,6000.0,10.8757,10.8916,10.8757,10.8916,6000.0
2009-09-30 11:05:00,13.71,13.72,13.7,13.7,60500.0,10.8916,10.8996,10.8837,10.8837,60500.0
2009-09-30 11:10:00,13.7,13.71,13.7,13.7,25000.0,10.8837,10.8916,10.8837,10.8837,25000.0
2009-09-30 11:15:00,13.7,13.72,13.7,13.72,8000.0,10.8837,10.8996,10.8837,10.8996,8000.0
2009-09-30 11:20:00,13.72,13.73,13.72,13.73,11500.0,10.8996,10.9075,10.8996,10.9075,11500.0
2009-09-30 11:25:00,13.73,13.74,13.73,13.73,24000.0,10.9075,10.9154,10.9075,10.9075,24000.0
2009-09-30 11:30:00,13.73,13.76,13.73,13.75,39000.0,10.9075,10.9313,10.9075,10.9234,39000.0
2009-09-30 11:35:00,13.74,13.74,13.74,13.74,8500.0,10.9154,10.9154,10.9154,10.9154,8500.0
2009-09-30 11:40:00,13.73,13.73,13.72,13.73,29000.0,10.9075,10.9075,10.8996,10.9075,29000.0
2009-09-30 11:45:00,13.73,13.74,13.73,13.73,8500.0,10.9075,10.9154,10.9075,10.9075,8500.0
2009-09-30 11:50:00,13.73,13.74,13.73,13.74,17500.0,10.9075,10.9154,10.9075,10.9154,17500.0
2009-09-30 11:55:00,13.74,13.78,13.74,13.77,13500.0,10.9154,10.9472,10.9154,10.9393,13500.0
2009-09-30 12:00:00,13.77,13.77,13.76,13.77,29500.0,10.9393,10.9393,10.9313,10.9393,29500.0
2009-09-30 12:05:00,13.76,13.76,13.75,13.75,48000.0,10.9313,10.9313,10.9234,10.9234,48000.0
2009-09-30 12:10:00,13.76,13.76,13.76,13.76,6000.0,10.9313,10.9313,10.9313,10.9313,6000.0
2009-09-30 12:15:00,13.77,13.8,13.77,13.77,77500.0,10.9393,10.9631,10.9393,10.9393,77500.0
2009-09-30 12:20:00,13.77,13.78,13.77,13.78,30000.0,10.9393,10.9472,10.9393,10.9472,30000.0
2009-09-30 12:25:00,13.79,13.8,13.78,13.79,27000.0,10.9552,10.9631,10.9472,10.9552,27000.0
2009-09-30 12:30:00,13.79,13.83,13.79,13.81,52000.0,10.9552,10.9869,10.9552,10.9711,52000.0
2009-09-30 12:35:00,13.81,13.82,13.81,13.82,21000.0,10.9711,10.979,10.9711,10.979,21000.0
2009-09-30 12:40:00,13.81,13.84,13.81,13.83,21000.0,10.9711,10.9949,10.9711,10.9869,21000.0
2009-09-30 12:45:00,13.83,13.86,13.83,13.84,23500.0,10.9869,11.0108,10.9869,10.9949,23500.0
2009-09-30 12:50:00,13.84,13.87,13.84,13.87,59000.0,10.9949,11.0187,10.9949,11.0187,59000.0
2009-09-30 12:55:00,13.87,13.88,13.87,13.88,44500.0,11.0187,11.0267,11.0187,11.0267,44500.0
2009-09-30 13:00:00,13.88,13.93,13.88,13.92,100000.0,11.0267,11.0664,11.0267,11.0584,100000.0
2009-09-30 13:05:00,13.93,13.95,13.91,13.91,130500.0,11.0664,11.0823,11.0505,11.0505,130500.0
2009-09-30 13:10:00,13.91,13.92,13.9,13.91,46500.0,11.0505,11.0584,11.0426,11.0505,46500.0
2009-09-30 13:15:00,13.91,13.91,13.9,13.9,10000.0,11.0505,11.0505,11.0426,11.0426,10000.0
2009-09-30 13:20:00,13.91,13.92,13.91,13.92,10000.0,11.0505,11.0584,11.0505,11.0584,10000.0
2009-09-30 13:25:00,13.91,13.92,13.91,13.91,10000.0,11.0505,11.0584,11.0505,11.0505,10000.0
2009-09-30 13:30:00,13.91,13.91,13.9,13.9,74000.0,11.0505,11.0505,11.0426,11.0426,74000.0
2009-09-30 13:35:00,13.9,13.91,13.88,13.88,65000.0,11.0426,11.0505,11.0267,11.0267,65000.0
2009-09-30 13:40:00,13.88,13.89,13.86,13.87,60000.0,11.0267,11.0346,11.0108,11.0187,60000.0
2009-09-30 13:45:00,13.87,13.88,13.87,13.88,10000.0,11.0187,11.0267,11.0187,11.0267,10000.0
2009-09-30 13:50:00,13.88,13.9,13.88,13.9,10000.0,11.0267,11.0426,11.0267,11.0426,10000.0
2009-09-30 13:55:00,13.89,13.89,13.88,13.88,81500.0,11.0346,11.0346,11.0267,11.0267,81500.0
2009-09-30 14:00:00,13.88,13.88,13.86,13.87,78000.0,11.0267,11.0267,11.0108,11.0187,78000.0
2009-09-30 14:05:00,13.88,13.88,13.87,13.88,20000.0,11.0267,11.0267,11.0187,11.0267,20000.0
2009-09-30 14:10:00,13.88,13.88,13.87,13.88,18000.0,11.0267,11.0267,11.0187,11.0267,18000.0
2009-09-30 14:15:00,13.88,13.89,13.88,13.89,29500.0,11.0267,11.0346,11.0267,11.0346,29500.0
2009-09-30 14:20:00,13.9,13.9,13.87,13.88,22500.0,11.0426,11.0426,11.0187,11.0267,22500.0
2009-09-30 14:25:00,13.89,13.89,13.88,13.88,11500.0,11.0346,11.0346,11.0267,11.0267,11500.0
2009-09-30 14:30:00,13.88,13.88,13.87,13.88,78000.0,11.0267,11.0267,11.0187,11.0267,78000.0
2009-09-30 14:35:00,13.88,13.89,13.88,13.88,14000.0,11.0267,11.0346,11.0267,11.0267,14000.0
2009-09-30 14:40:00,13.87,13.9,13.87,13.9,16500.0,11.0187,11.0426,11.0187,11.0426,16500.0
2009-09-30 14:45:00,13.9,13.91,13.87,13.88,172000.0,11.0426,11.0505,11.0187,11.0267,172000.0
2009-09-30 14:50:00,13.87,13.87,13.85,13.85,131000.0,11.0187,11.0187,11.0028,11.0028,131000.0
2009-09-30 14:55:00,13.85,13.85,13.82,13.82,60500.0,11.0028,11.0028,10.979,10.979,60500.0
2009-09-30 15:00:00,13.82,13.82,13.77,13.78,101500.0,10.979,10.979,10.9393,10.9472,101500.0
2009-09-30 15:05:00,13.78,13.78,13.76,13.78,50500.0,10.9472,10.9472,10.9313,10.9472,50500.0
2009-09-30 15:10:00,13.78,13.78,13.74,13.76,51000.0,10.9472,10.9472,10.9154,10.9313,51000.0
2009-09-30 15:15:00,13.75,13.78,13.75,13.78,11000.0,10.9234,10.9472,10.9234,10.9472,11000.0
2009-09-30 15:20:00,13.78,13.78,13.76,13.76,29500.0,10.9472,10.9472,10.9313,10.9313,29500.0
2009-09-30 15:25:00,13.76,13.79,13.75,13.75,28500.0,10.9313,10.9552,10.9234,10.9234,28500.0
2009-09-30 15:30:00,13.76,13.8,13.75,13.79,59000.0,10.9313,10.9631,10.9234,10.9552,59000.0
2009-09-30 15:35:00,13.8,13.8,13.77,13.78,94500.0,10.9631,10.9631,10.9393,10.9472,94500.0
2009-09-30 15:40:00,13.78,13.8,13.77,13.78,79000.0,10.9472,10.9631,10.9393,10.9472,79000.0
2009-09-30 15:45:00,13.77,13.8,13.76,13.8,115500.0,10.9393,10.9631,10.9313,10.9631,115500.0
2009-09-30 15:50:00,13.81,13.83,13.8,13.81,87000.0,10.9711,10.9869,10.9631,10.9711,87000.0
2009-09-30 15:55:00,13.81,13.82,13.79,13.79,292000.0,10.9711,10.979,10.9552,10.9552,292000.0
2009-10-01 09:30:00,13.75,13.76,13.72,13.73,158500.0,10.9234,10.9313,10.8996,10.9075,158500.0
2009-10-01 09:35:00,13.73,13.73,13.67,13.69,50500.0,10.9075,10.9075,10.8598,10.8757,50500.0
2009-10-01 09:40:00,13.68,13.7,13.67,13.68,45000.0,10.8678,10.8837,10.8598,10.8678,45000.0
2009-10-01 09:45:00,13.68,13.71,13.67,13.71,68500.0,10.8678,10.8916,10.8598,10.8916,68500.0
2009-10-01 09:50:00,13.7,13.7,13.66,13.67,131000.0,10.8837,10.8837,10.8519,10.8598,131000.0
2009-10-01 09:55:00,13.66,13.67,13.66,13.66,35000.0,10.8519,10.8598,10.8519,10.8519,35000.0
2009-10-01 10:00:00,13.67,13.7,13.59,13.62,229500.0,10.8598,10.8837,10.7963,10.8201,229500.0
2009-10-01 10:05:00,13.61,13.62,13.55,13.57,130500.0,10.8122,10.8201,10.7645,10.7804,130500.0
2009-10-01 10:10:00,13.55,13.58,13.55,13.57,148500.0,10.7645,10.7883,10.7645,10.7804,148500.0
2009-10-01 10:15:00,13.57,13.57,13.55,13.57,39500.0,10.7804,10.7804,10.7645,10.7804,39500.0
2009-10-01 10:20:00,13.58,13.59,13.57,13.59,33500.0,10.7883,10.7963,10.7804,10.7963,33500.0
2009-10-01 10:25:00,13.6,13.6,13.58,13.59,39000.0,10.8042,10.8042,10.7883,10.7963,39000.0
2009-10-01 10:30:00,13.58,13.59,13.57,13.59,55000.0,10.7883,10.7963,10.7804,10.7963,55000.0
2009-10-01 10:35:00,13.61,13.63,13.6,13.6,40500.0,10.8122,10.8281,10.8042,10.8042,40500.0
2009-10-01 10:40:00,13.6,13.62,13.6,13.6,45500.0,10.8042,10.8201,10.8042,10.8042,45500.0
2009-10-01 10:45:00,13.6,13.61,13.57,13.58,50000.0,10.8042,10.8122,10.7804,10.7883,50000.0
2009-10-01 10:50:00,13.58,13.6,13.57,13.6,35000.0,10.7883,10.8042,10.7804,10.8042,35000.0
2009-10-01 10:55:00,13.6,13.61,13.58,13.6,40500.0,10.8042,10.8122,10.7883,10.8042,40500.0
2009-10-01 11:00:00,13.59,13.59,13.55,13.55,59500.0,10.7963,10.7963,10.7645,10.7645,59500.0
2009-10-01 11:05:00,13.55,13.55,13.5,13.5,56500.0,10.7645,10.7645,10.7248,10.7248,56500.0
2009-10-01 11:10:00,13.5,13.52,13.5,13.51,33000.0,10.7248,10.7407,10.7248,10.7327,33000.0
2009-10-01 11:15:00,13.51,13.51,13.5,13.51,66500.0,10.7327,10.7327,10.7248,10.7327,66500.0
2009-10-01 11:20:00,13.51,13.52,13.5,13.5,16000.0,10.7327,10.7407,10.7248,10.7248,16000.0
2009-10-01 11:25:00,13.5,13.5,13.47,13.47,55500.0,10.7248,10.7248,10.7009,10.7009,55500.0
2009-10-01 11:30:00,13.47,13.47,13.46,13.46,82500.0,10.7009,10.7009,10.693,10.693,82500.0
2009-10-01 11:35:00,13.46,13.47,13.46,13.46,59000.0,10.693,10.7009,10.693,10.693,59000.0
2009-10-01 11:40:00,13.47,13.49,13.47,13.49,29500.0,10.7009,10.7168,10.7009,10.7168,29500.0
2009-10-01 11:45:00,13.48,13.48,13.47,13.47,7000.0,10.7089,10.7089,10.7009,10.7009,7000.0
2009-10-01 11:50:00,13.47,13.48,13.47,13.47,11500.0,10.7009,10.7089,10.7009,10.7009,11500.0
2009-10-01 11:55:00,13.48,13.48,13.46,13.48,29500.0,10.7089,10.7089,10.693,10.7089,29500.0
2009-10-01 12:00:00,13.48,13.48,13.47,13.47,10000.0,10.7089,10.7089,10.7009,10.7009,10000.0
2009-10-01 12:05:00,13.47,13.47,13.45,13.46,34000.0,10.7009,10.7009,10.6851,10.693,34000.0
2009-10-01 12:10:00,13.48,13.5,13.48,13.5,35000.0,10.7089,10.7248,10.7089,10.7248,35000.0
2009-10-01 12:15:00,13.49,13.5,13.49,13.5,10500.0,10.7168,10.7248,10.7168,10.7248,10500.0
2009-10-01 12:20:00,13.5,13.52,13.5,13.51,16500.0,10.7248,10.7407,10.7248,10.7327,16500.0
2009-10-01 12:25:00,13.51,13.51,13.5,13.51,15500.0,10.7327,10.7327,10.7248,10.7327,15500.0
2009-10-01 12:30:00,13.51,13.51,13.5,13.51,12000.0,10.7327,10.7327,10.7248,10.7327,12000.0
2009-10-01 12:35:00,13.52,13.52,13.5,13.5,19000.0,10.7407,10.7407,10.7248,10.7248,19000.0
2009-10-01 12:40:00,13.5,13.51,13.49,13.49,26000.0,10.7248,10.7327,10.7168,10.7168,26000.0
2009-10-01 12:45:00,13.49,13.5,13.48,13.49,22500.0,10.7168,10.7248,10.7089,10.7168,22500.0
2009-10-01 12:50:00,13.5,13.5,13.49,13.5,32500.0,10.7248,10.7248,10.7168,10.7248,32500.0
2009-10-01 12:55:00,13.5,13.5,13.49,13.49,44000.0,10.7248,10.7248,10.7168,10.7168,44000.0
2009-10-01 13:00:00,13.49,13.5,13.47,13.48,61000.0,10.7168,10.7248,10.7009,10.7089,61000.0
2009-10-01 13:05:00,13.47,13.48,13.46,13.46,34500.0,10.7009,10.7089,10.693,10.693,34500.0
2009-10-01 13:10:00,13.46,13.46,13.44,13.45,143000.0,10.693,10.693,10.6771,10.6851,143000.0
2009-10-01 13:15:00,13.45,13.46,13.43,13.43,43500.0,10.6851,10.693,10.6692,10.6692,43500.0
2009-10-01 13:20:00,13.43,13.44,13.42,13.43,28000.0,10.6692,10.6771,10.6612,10.6692,28000.0
2009-10-01 13:25:00,13.43,13.44,13.42,13.44,17500.0,10.6692,10.6771,10.6612,10.6771,17500.0
2009-10-01 13:30:00,13.44,13.44,13.43,13.43,47000.0,10.6771,10.6771,10.6692,10.6692,47000.0
2009-10-01 13:35:00,13.43,13.44,13.43,13.44,40000.0,10.6692,10.6771,10.6692,10.6771,40000.0
2009-10-01 13:40:00,13.45,13.47,13.45,13.47,10500.0,10.6851,10.7009,10.6851,10.7009,10500.0
2009-10-01 13:45:00,13.47,13.48,13.46,13.48,25000.0,10.7009,10.7089,10.693,10.7089,25000.0
2009-10-01 13:50:00,13.48,13.48,13.47,13.48,3500.0,10.7089,10.7089,10.7009,10.7089,3500.0
2009-10-01 13:55:00,13.47,13.47,13.45,13.47,40000.0,10.7009,10.7009,10.6851,10.7009,40000.0
2009-10-01 14:00:00,13.46,13.47,13.46,13.47,16500.0,10.693,10.7009,10.693,10.7009,16500.0
2009-10-01 14:05:00,13.47,13.49,13.45,13.49,38500.0,10.7009,10.7168,10.6851,10.7168,38500.0
2009-10-01 14:10:00,13.49,13.5,13.49,13.5,68000.0,10.7168,10.7248,10.7168,10.7248,68000.0
2009-10-01 14:15:00,13.5,13.5,13.49,13.49,53500.0,10.7248,10.7248,10.7168,10.7168,53500.0
2009-10-01 14:20:00,13.48,13.49,13.48,13.49,15500.0,10.7089,10.7168,10.7089,10.7168,15500.0
2009-10-01 14:25:00,13.49,13.51,13.48,13.51,56000.0,10.7168,10.7327,10.7089,10.7327,56000.0
2009-10-01 14:30:00,13.5,13.5,13.48,13.48,79500.0,10.7248,10.7248,10.7089,10.7089,79500.0
2009-10-01 14:35:00,13.49,13.5,13.48,13.49,27000.0,10.7168,10.7248,10.7089,10.7168,27000.0
2009-10-01 14:40:00,13.47,13.49,13.46,13.48,54500.0,10.7009,10.7168,10.693,10.7089,54500.0
2009-10-01 14:45:00,13.47,13.48,13.47,13.48,18000.0,10.7009,10.7089,10.7009,10.7089,18000.0
2009-10-01 14:50:00,13.48,13.49,13.48,13.48,80000.0,10.7089,10.7168,10.7089,10.7089,80000.0
2009-10-01 14:55:00,13.48,13.48,13.46,13.46,53500.0,10.7089,10.7089,10.693,10.693,53500.0
2009-10-01 15:00:00,13.47,13.47,13.45,13.45,11000.0,10.7009,10.7009,10.6851,10.6851,11000.0
2009-10-01 15:05:00,13.45,13.45,13.43,13.44,69000.0,10.6851,10.6851,10.6692,10.6771,69000.0
2009-10-01 15:10:00,13.44,13.45,13.43,13.45,60000.0,10.6771,10.6851,10.6692,10.6851,60000.0
2009-10-01 15:15:00,13.45,13.46,13.45,13.45,66000.0,10.6851,10.693,10.6851,10.6851,66000.0
2009-10-01 15:20:00,13.46,13.46,13.43,13.45,113000.0,10.693,10.693,10.6692,10.6851,113000.0
2009-10-01 15:25:00,13.44,13.44,13.42,13.43,58500.0,10.6771,10.6771,10.6612,10.6692,58500.0
2009-10-01 15:30:00,13.42,13.45,13.42,13.44,63500.0,10.6612,10.6851,10.6612,10.6771,63500.0
2009-10-01 15:35:00,13.44,13.45,13.43,13.44,23000.0,10.6771,10.6851,10.6692,10.6771,23000.0
2009-10-01 15:40:00,13.44,13.46,13.43,13.43,93500.0,10.6771,10.693,10.6692,10.6692,93500.0
2009-10-01 15:45:00,13.43,13.45,13.43,13.44,106500.0,10.6692,10.6851,10.6692,10.6771,106500.0
2009-10-01 15:50:00,13.44,13.44,13.39,13.39,195500.0,10.6771,10.6771,10.6374,10.6374,195500.0
2009-10-01 15:55:00,13.39,13.39,13.36,13.36,830500.0,10.6374,10.6374,10.6136,10.6136,830500.0
2009-10-02 09:30:00,13.25,13.28,13.23,13.24,533000.0,10.5262,10.55,10.5103,10.5182,533000.0
2009-10-02 09:35:00,13.26,13.27,13.25,13.25,81000.0,10.5341,10.5421,10.5262,10.5262,81000.0
2009-10-02 09:40:00,13.26,13.26,13.21,13.23,54000.0,10.5341,10.5341,10.4944,10.5103,54000.0
2009-10-02 09:45:00,13.23,13.29,13.22,13.27,196000.0,10.5103,10.558,10.5023,10.5421,196000.0
2009-10-02 09:50:00,13.26,13.29,13.26,13.27,104000.0,10.5341,10.558,10.5341,10.5421,104000.0
2009-10-02 09:55:00,13.26,13.27,13.24,13.24,72000.0,10.5341,10.5421,10.5182,10.5182,72000.0
2009-10-02 10:00:00,13.23,13.29,13.2,13.29,160000.0,10.5103,10.558,10.4865,10.558,160000.0
2009-10-02 10:05:00,13.3,13.3,13.25,13.25,36000.0,10.5659,10.5659,10.5262,10.5262,36000.0
2009-10-02 10:10:00,13.26,13.29,13.26,13.26,89000.0,10.5341,10.558,10.5341,10.5341,89000.0
2009-10-02 10:15:00,13.27,13.3,13.25,13.26,210500.0,10.5421,10.5659,10.5262,10.5341,210500.0
2009-10-02 10:20:00,13.26,13.31,13.26,13.31,97000.0,10.5341,10.5738,10.5341,10.5738,97000.0
2009-10-02 10:25:00,13.31,13.33,13.31,13.32,49500.0,10.5738,10.5897,10.5738,10.5818,49500.0
2009-10-02 10:30:00,13.33,13.38,13.32,13.37,77000.0,10.5897,10.6295,10.5818,10.6215,77000.0
2009-10-02 10:35:00,13.36,13.38,13.36,13.36,33000.0,10.6136,10.6295,10.6136,10.6136,33000.0
2009-10-02 10:40:00,13.35,13.35,13.32,13.34,34500.0,10.6056,10.6056,10.5818,10.5977,34500.0
2009-10-02 10:45:00,13.34,13.34,13.29,13.3,120000.0,10.5977,10.5977,10.558,10.5659,120000.0
2009-10-02 10:50:00,13.29,13.3,13.26,13.26,121000.0,10.558,10.5659,10.5341,10.5341,121000.0
2009-10-02 10:55:00,13.27,13.28,13.27,13.27,32500.0,10.5421,10.55,10.5421,10.5421,32500.0
2009-10-02 11:00:00,13.27,13.29,13.27,13.29,15000.0,10.5421,10.558,10.5421,10.558,15000.0
2009-10-02 11:05:00,13.3,13.3,13.29,13.29,25500.0,10.5659,10.5659,10.558,10.558,25500.0
2009-10-02 11:10:00,13.28,13.28,13.27,13.27,24500.0,10.55,10.55,10.5421,10.5421,24500.0
2009-10-02 11:15:00,13.27,13.28,13.27,13.27,34000.0,10.5421,10.55,10.5421,10.5421,34000.0
2009-10-02 11:20:00,13.27,13.29,13.26,13.28,21000.0,10.5421,10.558,10.5341,10.55,21000.0
2009-10-02 11:25:00,13.28,13.28,13.27,13.28,17500.0,10.55,10.55,10.5421,10.55,17500.0
2009-10-02 11:30:00,13.27,13.31,13.27,13.28,45000.0,10.5421,10.5738,10.5421,10.55,45000.0
2009-10-02 11:35:00,13.27,13.27,13.26,13.27,14500.0,10.5421,10.5421,10.5341,10.5421,14500.0
2009-10-02 11:40:00,13.26,13.26,13.24,13.25,13000.0,10.5341,10.5341,10.5182,10.5262,13000.0
2009-10-02 11:45:00,13.25,13.26,13.25,13.26,21500.0,10.5262,10.5341,10.5262,10.5341,21500.0
2009-10-02 11:50:00,13.27,13.27,13.26,13.27,18500.0,10.5421,10.5421,10.5341,10.5421,18500.0
2009-10-02 11:55:00,13.25,13.25,13.24,13.25,13500.0,10.5262,10.5262,10.5182,10.5262,13500.0
2009-10-02 12:00:00,13.25,13.27,13.25,13.26,14000.0,10.5262,10.5421,10.5262,10.5341,14000.0
2009-10-02 12:05:00,13.27,13.3,13.27,13.29,21000.0,10.5421,10.5659,10.5421,10.558,21000.0
2009-10-02 12:10:00,13.29,13.29,13.27,13.27,11000.0,10.558,10.558,10.5421,10.5421,11000.0
2009-10-02 12:15:00,13.28,13.3,13.28,13.29,12500.0,10.55,10.5659,10.55,10.558,12500.0
2009-10-02 12:20:00,13.3,13.3,13.29,13.29,19500.0,10.5659,10.5659,10.558,10.558,19500.0
2009-10-02 12:25:00,13.3,13.31,13.3,13.31,7500.0,10.5659,10.5738,10.5659,10.5738,7500.0
2009-10-02 12:30:00,13.32,13.33,13.3,13.31,15500.0,10.5818,10.5897,10.5659,10.5738,15500.0
2009-10-02 12:35:00,13.31,13.31,13.31,13.31,8500.0,10.5738,10.5738,10.5738,10.5738,8500.0
2009-10-02 12:40:00,13.32,13.32,13.28,13.28,12500.0,10.5818,10.5818,10.55,10.55,12500.0
2009-10-02 12:45:00,13.27,13.29,13.26,13.29,15500.0,10.5421,10.558,10.5341,10.558,15500.0
2009-10-02 12:50:00,13.3,13.3,13.29,13.29,71000.0,10.5659,10.5659,10.558,10.558,71000.0
2009-10-02 12:55:00,13.29,13.31,13.29,13.31,17000.0,10.558,10.5738,10.558,10.5738,17000.0
2009-10-02 13:00:00,13.31,13.34,13.31,13.33,14000.0,10.5738,10.5977,10.5738,10.5897,14000.0
2009-10-02 13:05:00,13.32,13.32,13.32,13.32,26500.0,10.5818,10.5818,10.5818,10.5818,26500.0
2009-10-02 13:10:00,13.32,13.35,13.32,13.34,11000.0,10.5818,10.6056,10.5818,10.5977,11000.0
2009-10-02 13:15:00,13.33,13.33,13.32,13.32,16500.0,10.5897,10.5897,10.5818,10.5818,16500.0
2009-10-02 13:20:00,13.32,13.32,13.32,13.32,9500.0,10.5818,10.5818,10.5818,10.5818,9500.0
2009-10-02 13:25:00,13.33,13.34,13.33,13.34,12000.0,10.5897,10.5977,10.5897,10.5977,12000.0
2009-10-02 13:30:00,13.34,13.34,13.33,13.33,7000.0,10.5977,10.5977,10.5897,10.5897,7000.0
2009-10-02 13:35:00,13.33,13.33,13.31,13.31,34500.0,10.5897,10.5897,10.5738,10.5738,34500.0
2009-10-02 13:40:00,13.31,13.32,13.3,13.32,55500.0,10.5738,10.5818,10.5659,10.5818,55500.0
2009-10-02 13:45:00,13.31,13.33,13.31,13.33,22000.0,10.5738,10.5897,10.5738,10.5897,22000.0
2009-10-02 13:50:00,13.33,13.33,13.32,13.32,17500.0,10.5897,10.5897,10.5818,10.5818,17500.0
2009-10-02 13:55:00,13.33,13.34,13.32,13.32,20500.0,10.5897,10.5977,10.5818,10.5818,20500.0
2009-10-02 14:00:00,13.3,13.3,13.3,13.3,13500.0,10.5659,10.5659,10.5659,10.5659,13500.0
2009-10-02 14:05:00,13.31,13.31,13.31,13.31,2000.0,10.5738,10.5738,10.5738,10.5738,2000.0
2009-10-02 14:10:00,13.31,13.31,13.31,13.31,2000.0,10.5738,10.5738,10.5738,10.5738,2000.0
2009-10-02 14:15:00,13.31,13.32,13.31,13.32,94000.0,10.5738,10.5818,10.5738,10.5818,94000.0
2009-10-02 14:20:00,13.33,13.34,13.32,13.33,14500.0,10.5897,10.5977,10.5818,10.5897,14500.0
2009-10-02 14:25:00,13.34,13.34,13.34,13.34,14500.0,10.5977,10.5977,10.5977,10.5977,14500.0
2009-10-02 14:30:00,13.34,13.34,13.34,13.34,29500.0,10.5977,10.5977,10.5977,10.5977,29500.0
2009-10-02 14:35:00,13.34,13.34,13.33,13.33,50500.0,10.5977,10.5977,10.5897,10.5897,50500.0
2009-10-02 14:40:00,13.33,13.33,13.32,13.32,21000.0,10.5897,10.5897,10.5818,10.5818,21000.0
2009-10-02 14:45:00,13.32,13.33,13.32,13.33,45500.0,10.5818,10.5897,10.5818,10.5897,45500.0
2009-10-02 14:50:00,13.32,13.34,13.32,13.32,38000.0,10.5818,10.5977,10.5818,10.5818,38000.0
2009-10-02 14:55:00,13.32,13.33,13.31,13.31,79500.0,10.5818,10.5897,10.5738,10.5738,79500.0
2009-10-02 15:00:00,13.32,13.32,13.29,13.3,32500.0,10.5818,10.5818,10.558,10.5659,32500.0
2009-10-02 15:05:00,13.3,13.31,13.29,13.31,89000.0,10.5659,10.5738,10.558,10.5738,89000.0
2009-10-02 15:10:00,13.31,13.31,13.29,13.29,44000.0,10.5738,10.5738,10.558,10.558,44000.0
2009-10-02 15:15:00,13.3,13.3,13.27,13.28,27500.0,10.5659,10.5659,10.5421,10.55,27500.0
2009-10-02 15:20:00,13.28,13.28,13.28,13.28,21000.0,10.55,10.55,10.55,10.55,21000.0
2009-10-02 15:25:00,13.28,13.28,13.27,13.27,37000.0,10.55,10.55,10.5421,10.5421,37000.0
2009-10-02 15:30:00,13.28,13.31,13.28,13.3,62500.0,10.55,10.5738,10.55,10.5659,62500.0
2009-10-02 15:35:00,13.29,13.3,13.28,13.28,164000.0,10.558,10.5659,10.55,10.55,164000.0
2009-10-02 15:40:00,13.28,13.28,13.27,13.28,29500.0,10.55,10.55,10.5421,10.55,29500.0
2009-10-02 15:45:00,13.28,13.3,13.28,13.29,23000.0,10.55,10.5659,10.55,10.558,23000.0
2009-10-02 15:50:00,13.28,13.28,13.24,13.27,160000.0,10.55,10.55,10.5182,10.5421,160000.0
2009-10-02 15:55:00,13.26,13.26,13.24,13.24,130500.0,10.5341,10.5341,10.5182,10.5182,130500.0
2009-10-05 09:30:00,13.31,13.32,13.3,13.32,107500.0,10.5738,10.5818,10.5659,10.5818,107500.0
2009-10-05 09:35:00,13.32,13.32,13.28,13.3,195000.0,10.5818,10.5818,10.55,10.5659,195000.0
2009-10-05 09:40:00,13.31,13.39,13.3,13.38,81000.0,10.5738,10.6374,10.5659,10.6295,81000.0
2009-10-05 09:45:00,13.38,13.39,13.37,13.38,9500.0,10.6295,10.6374,10.6215,10.6295,9500.0
2009-10-05 09:50:00,13.38,13.42,13.38,13.42,60500.0,10.6295,10.6612,10.6295,10.6612,60500.0
2009-10-05 09:55:00,13.44,13.44,13.39,13.39,66000.0,10.6771,10.6771,10.6374,10.6374,66000.0
2009-10-05 10:00:00,13.41,13.44,13.38,13.38,51000.0,10.6533,10.6771,10.6295,10.6295,51000.0
2009-10-05 10:05:00,13.38,13.4,13.31,13.33,95000.0,10.6295,10.6453,10.5738,10.5897,95000.0
2009-10-05 10:10:00,13.34,13.37,13.32,13.35,38500.0,10.5977,10.6215,10.5818,10.6056,38500.0
2009-10-05 10:15:00,13.34,13.38,13.33,13.38,29000.0,10.5977,10.6295,10.5897,10.6295,29000.0
2009-10-05 10:20:00,13.39,13.39,13.37,13.39,11000.0,10.6374,10.6374,10.6215,10.6374,11000.0
2009-10-05 10:25:00,13.37,13.39,13.35,13.39,27500.0,10.6215,10.6374,10.6056,10.6374,27500.0
2009-10-05 10:30:00,13.4,13.41,13.39,13.39,10500.0,10.6453,10.6533,10.6374,10.6374,10500.0
2009-10-05 10:35:00,13.38,13.42,13.38,13.42,12500.0,10.6295,10.6612,10.6295,10.6612,12500.0
2009-10-05 10:40:00,13.42,13.43,13.41,13.42,13500.0,10.6612,10.6692,10.6533,10.6612,13500.0
2009-10-05 10:45:00,13.43,13.43,13.41,13.42,29000.0,10.6692,10.6692,10.6533,10.6612,29000.0
2009-10-05 10:50:00,13.41,13.42,13.41,13.41,40500.0,10.6533,10.6612,10.6533,10.6533,40500.0
2009-10-05 10:55:00,13.41,13.46,13.41,13.46,77500.0,10.6533,10.693,10.6533,10.693,77500.0
2009-10-05 11:00:00,13.46,13.46,13.44,13.45,42500.0,10.693,10.693,10.6771,10.6851,42500.0
2009-10-05 11:05:00,13.45,13.47,13.45,13.45,16000.0,10.6851,10.7009,10.6851,10.6851,16000.0
2009-10-05 11:10:00,13.44,13.44,13.43,13.44,4000.0,10.6771,10.6771,10.6692,10.6771,4000.0
2009-10-05 11:15:00,13.43,13.43,13.42,13.42,25000.0,10.6692,10.6692,10.6612,10.6612,25000.0
2009-10-05 11:20:00,13.43,13.43,13.42,13.43,7000.0,10.6692,10.6692,10.6612,10.6692,7000.0
2009-10-05 11:25:00,13.43,13.43,13.41,13.42,27000.0,10.6692,10.6692,10.6533,10.6612,27000.0
2009-10-05 11:30:00,13.43,13.44,13.41,13.41,16500.0,10.6692,10.6771,10.6533,10.6533,16500.0
2009-10-05 11:35:00,13.41,13.42,13.38,13.39,38500.0,10.6533,10.6612,10.6295,10.6374,38500.0
2009-10-05 11:40:00,13.39,13.41,13.39,13.4,4000.0,10.6374,10.6533,10.6374,10.6453,4000.0
2009-10-05 11:45:00,13.4,13.41,13.4,13.41,3500.0,10.6453,10.6533,10.6453,10.6533,3500.0
2009-10-05 11:50:00,13.41,13.44,13.41,13.43,12500.0,10.6533,10.6771,10.6533,10.6692,12500.0
2009-10-05 11:55:00,13.43,13.44,13.42,13.43,24500.0,10.6692,10.6771,10.6612,10.6692,24500.0
2009-10-05 12:00:00,13.43,13.44,13.43,13.43,6000.0,10.6692,10.6771,10.6692,10.6692,6000.0
2009-10-05 12:05:00,13.42,13.42,13.42,13.42,3000.0,10.6612,10.6612,10.6612,10.6612,3000.0
2009-10-05 12:10:00,13.43,13.43,13.42,13.43,13000.0,10.6692,10.6692,10.6612,10.6692,13000.0
2009-10-05 12:15:00,13.44,13.44,13.44,13.44,5500.0,10.6771,10.6771,10.6771,10.6771,5500.0
2009-10-05 12:20:00,13.44,13.45,13.44,13.45,20500.0,10.6771,10.6851,10.6771,10.6851,20500.0
2009-10-05 12:25:00,13.46,13.46,13.44,13.44,17000.0,10.693,10.693,10.6771,10.6771,17000.0
2009-10-05 12:30:00,13.44,13.45,13.44,13.45,36500.0,10.6771,10.6851,10.6771,10.6851,36500.0
2009-10-05 12:35:00,13.45,13.45,13.43,13.44,14000.0,10.6851,10.6851,10.6692,10.6771,14000.0
2009-10-05 12:40:00,13.44,13.46,13.44,13.45,30500.0,10.6771,10.693,10.6771,10.6851,30500.0
2009-10-05 12:45:00,13.46,13.48,13.46,13.47,68500.0,10.693,10.7089,10.693,10.7009,68500.0
2009-10-05 12:50:00,13.47,13.47,13.46,13.46,8000.0,10.7009,10.7009,10.693,10.693,8000.0
2009-10-05 12:55:00,13.46,13.46,13.46,13.46,21000.0,10.693,10.693,10.693,10.693,21000.0
2009-10-05 13:00:00,13.46,13.47,13.46,13.46,6000.0,10.693,10.7009,10.693,10.693,6000.0
2009-10-05 13:05:00,13.47,13.47,13.46,13.47,11500.0,10.7009,10.7009,10.693,10.7009,11500.0
2009-10-05 13:10:00,13.47,13.48,13.46,13.47,17000.0,10.7009,10.7089,10.693,10.7009,17000.0
2009-10-05 13:15:00,13.47,13.47,13.46,13.46,10000.0,10.7009,10.7009,10.693,10.693,10000.0
2009-10-05 13:20:00,13.46,13.47,13.46,13.46,20500.0,10.693,10.7009,10.693,10.693,20500.0
2009-10-05 13:25:00,13.46,13.47,13.46,13.47,16000.0,10.693,10.7009,10.693,10.7009,16000.0
2009-10-05 13:30:00,13.47,13.47,13.45,13.45,8500.0,10.7009,10.7009,10.6851,10.6851,8500.0
2009-10-05 13:35:00,13.45,13.45,13.44,13.44,9500.0,10.6851,10.6851,10.6771,10.6771,9500.0
2009-10-05 13:40:00,13.45,13.46,13.45,13.45,33000.0,10.6851,10.693,10.6851,10.6851,33000.0
2009-10-05 13:45:00,13.45,13.46,13.45,13.46,20500.0,10.6851,10.693,10.6851,10.693,20500.0
2009-10-05 13:50:00,13.46,13.47,13.46,13.46,15500.0,10.693,10.7009,10.693,10.693,15500.0
2009-10-05 13:55:00,13.47,13.47,13.46,13.46,8500.0,10.7009,10.7009,10.693,10.693,8500.0
2009-10-05 14:00:00,13.47,13.47,13.47,13.47,8500.0,10.7009,10.7009,10.7009,10.7009,8500.0
2009-10-05 14:05:00,13.47,13.47,13.46,13.46,17500.0,10.7009,10.7009,10.693,10.693,17500.0
2009-10-05 14:10:00,13.46,13.46,13.45,13.46,25500.0,10.693,10.693,10.6851,10.693,25500.0
2009-10-05 14:15:00,13.46,13.47,13.45,13.45,152000.0,10.693,10.7009,10.6851,10.6851,152000.0
2009-10-05 14:20:00,13.44,13.46,13.44,13.45,20500.0,10.6771,10.693,10.6771,10.6851,20500.0
2009-10-05 14:25:00,13.45,13.46,13.44,13.46,25000.0,10.6851,10.693,10.6771,10.693,25000.0
2009-10-05 14:30:00,13.46,13.48,13.46,13.47,216000.0,10.693,10.7089,10.693,10.7009,216000.0
2009-10-05 14:35:00,13.48,13.49,13.47,13.48,15500.0,10.7089,10.7168,10.7009,10.7089,15500.0
2009-10-05 14:40:00,13.48,13.5,13.48,13.5,30000.0,10.7089,10.7248,10.7089,10.7248,30000.0
2009-10-05 14:45:00,13.5,13.52,13.5,13.52,43500.0,10.7248,10.7407,10.7248,10.7407,43500.0
2009-10-05 14:50:00,13.52,13.55,13.52,13.54,117500.0,10.7407,10.7645,10.7407,10.7566,117500.0
2009-10-05 14:55:00,13.55,13.55,13.53,13.53,68500.0,10.7645,10.7645,10.7486,10.7486,68500.0
2009-10-05 15:00:00,13.53,13.53,13.51,13.52,68500.0,10.7486,10.7486,10.7327,10.7407,68500.0
2009-10-05 15:05:00,13.53,13.53,13.52,13.53,22500.0,10.7486,10.7486,10.7407,10.7486,22500.0
2009-10-05 15:10:00,13.54,13.54,13.53,13.53,46000.0,10.7566,10.7566,10.7486,10.7486,46000.0
2009-10-05 15:15:00,13.53,13.53,13.52,13.53,34500.0,10.7486,10.7486,10.7407,10.7486,34500.0
2009-10-05 15:20:00,13.53,13.53,13.52,13.52,39000.0,10.7486,10.7486,10.7407,10.7407,39000.0
2009-10-05 15:25:00,13.53,13.53,13.52,13.53,18000.0,10.7486,10.7486,10.7407,10.7486,18000.0
2009-10-05 15:30:00,13.53,13.53,13.52,13.52,27500.0,10.7486,10.7486,10.7407,10.7407,27500.0
2009-10-05 15:35:00,13.52,13.54,13.52,13.53,15500.0,10.7407,10.7566,10.7407,10.7486,15500.0
2009-10-05 15:40:00,13.53,13.53,13.51,13.52,18500.0,10.7486,10.7486,10.7327,10.7407,18500.0
2009-10-05 15:45:00,13.51,13.53,13.51,13.53,61000.0,10.7327,10.7486,10.7327,10.7486,61000.0
2009-10-05 15:50:00,13.53,13.53,13.51,13.52,60500.0,10.7486,10.7486,10.7327,10.7407,60500.0
2009-10-05 15:55:00,13.52,13.53,13.52,13.53,67000.0,10.7407,10.7486,10.7407,10.7486,67000.0
2009-10-06 09:30:00,13.64,13.66,13.62,13.65,148000.0,10.836,10.8519,10.8201,10.8439,148000.0
2009-10-06 09:35:00,13.66,13.67,13.64,13.67,183000.0,10.8519,10.8598,10.836,10.8598,183000.0
2009-10-06 09:40:00,13.67,13.71,13.67,13.69,49000.0,10.8598,10.8916,10.8598,10.8757,49000.0
2009-10-06 09:45:00,13.7,13.71,13.68,13.68,18000.0,10.8837,10.8916,10.8678,10.8678,18000.0
2009-10-06 09:50:00,13.69,13.73,13.69,13.73,147500.0,10.8757,10.9075,10.8757,10.9075,147500.0
2009-10-06 09:55:00,13.74,13.75,13.72,13.72,29000.0,10.9154,10.9234,10.8996,10.8996,29000.0
2009-10-06 10:00:00,13.73,13.77,13.73,13.76,151500.0,10.9075,10.9393,10.9075,10.9313,151500.0
2009-10-06 10:05:00,13.75,13.77,13.74,13.74,51000.0,10.9234,10.9393,10.9154,10.9154,51000.0
2009-10-06 10:10:00,13.75,13.75,13.73,13.74,64000.0,10.9234,10.9234,10.9075,10.9154,64000.0
2009-10-06 10:15:00,13.74,13.74,13.73,13.74,114000.0,10.9154,10.9154,10.9075,10.9154,114000.0
2009-10-06 10:20:00,13.74,13.76,13.74,13.76,125000.0,10.9154,10.9313,10.9154,10.9313,125000.0
2009-10-06 10:25:00,13.76,13.76,13.72,13.72,131000.0,10.9313,10.9313,10.8996,10.8996,131000.0
2009-10-06 10:30:00,13.72,13.73,13.72,13.72,18000.0,10.8996,10.9075,10.8996,10.8996,18000.0
2009-10-06 10:35:00,13.71,13.74,13.71,13.74,33500.0,10.8916,10.9154,10.8916,10.9154,33500.0
2009-10-06 10:40:00,13.74,13.78,13.74,13.77,53500.0,10.9154,10.9472,10.9154,10.9393,53500.0
2009-10-06 10:45:00,13.77,13.78,13.76,13.77,32000.0,10.9393,10.9472,10.9313,10.9393,32000.0
2009-10-06 10:50:00,13.76,13.77,13.76,13.77,68500.0,10.9313,10.9393,10.9313,10.9393,68500.0
2009-10-06 10:55:00,13.77,13.78,13.77,13.77,32500.0,10.9393,10.9472,10.9393,10.9393,32500.0
2009-10-06 11:00:00,13.77,13.78,13.76,13.78,77500.0,10.9393,10.9472,10.9313,10.9472,77500.0
2009-10-06 11:05:00,13.78,13.81,13.78,13.81,84500.0,10.9472,10.9711,10.9472,10.9711,84500.0
2009-10-06 11:10:00,13.81,13.82,13.81,13.81,68000.0,10.9711,10.979,10.9711,10.9711,68000.0
2009-10-06 11:15:00,13.79,13.8,13.78,13.78,33500.0,10.9552,10.9631,10.9472,10.9472,33500.0
2009-10-06 11:20:00,13.78,13.8,13.78,13.78,21000.0,10.9472,10.9631,10.9472,10.9472,21000.0
2009-10-06 11:25:00,13.78,13.79,13.78,13.78,20500.0,10.9472,10.9552,10.9472,10.9472,20500.0
2009-10-06 11:30:00,13.78,13.78,13.77,13.78,48000.0,10.9472,10.9472,10.9393,10.9472,48000.0
2009-10-06 11:35:00,13.78,13.79,13.78,13.78,47000.0,10.9472,10.9552,10.9472,10.9472,47000.0
2009-10-06 11:40:00,13.78,13.78,13.76,13.77,41500.0,10.9472,10.9472,10.9313,10.9393,41500.0
2009-10-06 11:45:00,13.76,13.78,13.76,13.77,30000.0,10.9313,10.9472,10.9313,10.9393,30000.0
2009-10-06 11:50:00,13.76,13.77,13.74,13.75,46000.0,10.9313,10.9393,10.9154,10.9234,46000.0
2009-10-06 11:55:00,13.75,13.76,13.75,13.76,20000.0,10.9234,10.9313,10.9234,10.9313,20000.0
2009-10-06 12:00:00,13.75,13.77,13.75,13.77,22000.0,10.9234,10.9393,10.9234,10.9393,22000.0
2009-10-06 12:05:00,13.77,13.77,13.76,13.77,12500.0,10.9393,10.9393,10.9313,10.9393,12500.0
2009-10-06 12:10:00,13.77,13.77,13.76,13.76,10500.0,10.9393,10.9393,10.9313,10.9313,10500.0
2009-10-06 12:15:00,13.76,13.77,13.76,13.77,12000.0,10.9313,10.9393,10.9313,10.9393,12000.0
2009-10-06 12:20:00,13.77,13.77,13.76,13.77,26500.0,10.9393,10.9393,10.9313,10.9393,26500.0
2009-10-06 12:25:00,13.77,13.77,13.76,13.77,15500.0,10.9393,10.9393,10.9313,10.9393,15500.0
2009-10-06 12:30:00,13.77,13.78,13.77,13.78,19000.0,10.9393,10.9472,10.9393,10.9472,19000.0
2009-10-06 12:35:00,13.78,13.79,13.77,13.78,45500.0,10.9472,10.9552,10.9393,10.9472,45500.0
2009-10-06 12:40:00,13.78,13.79,13.78,13.78,47500.0,10.9472,10.9552,10.9472,10.9472,47500.0
2009-10-06 12:45:00,13.77,13.77,13.75,13.75,34000.0,10.9393,10.9393,10.9234,10.9234,34000.0
2009-10-06 12:50:00,13.74,13.74,13.73,13.74,23500.0,10.9154,10.9154,10.9075,10.9154,23500.0
2009-10-06 12:55:00,13.74,13.75,13.73,13.73,22000.0,10.9154,10.9234,10.9075,10.9075,22000.0
2009-10-06 13:00:00,13.73,13.73,13.71,13.73,33500.0,10.9075,10.9075,10.8916,10.9075,33500.0
2009-10-06 13:05:00,13.73,13.73,13.69,13.71,137500.0,10.9075,10.9075,10.8757,10.8916,137500.0
2009-10-06 13:10:00,13.71,13.72,13.71,13.72,33000.0,10.8916,10.8996,10.8916,10.8996,33000.0
2009-10-06 13:15:00,13.71,13.74,13.71,13.74,21500.0,10.8916,10.9154,10.8916,10.9154,21500.0
2009-10-06 13:20:00,13.74,13.75,13.73,13.73,21000.0,10.9154,10.9234,10.9075,10.9075,21000.0
2009-10-06 13:25:00,13.73,13.74,13.73,13.74,43500.0,10.9075,10.9154,10.9075,10.9154,43500.0
2009-10-06 13:30:00,13.73,13.73,13.71,13.72,35500.0,10.9075,10.9075,10.8916,10.8996,35500.0
2009-10-06 13:35:00,13.73,13.74,13.73,13.73,21500.0,10.9075,10.9154,10.9075,10.9075,21500.0
2009-10-06 13:40:00,13.73,13.73,13.69,13.7,24000.0,10.9075,10.9075,10.8757,10.8837,24000.0
2009-10-06 13:45:00,13.69,13.7,13.69,13.7,38000.0,10.8757,10.8837,10.8757,10.8837,38000.0
2009-10-06 13:50:00,13.69,13.69,13.66,13.67,25500.0,10.8757,10.8757,10.8519,10.8598,25500.0
2009-10-06 13:55:00,13.67,13.69,13.67,13.68,23500.0,10.8598,10.8757,10.8598,10.8678,23500.0
2009-10-06 14:00:00,13.68,13.68,13.65,13.65,43000.0,10.8678,10.8678,10.8439,10.8439,43000.0
2009-10-06 14:05:00,13.64,13.64,13.62,13.63,30500.0,10.836,10.836,10.8201,10.8281,30500.0
2009-10-06 14:10:00,13.63,13.65,13.63,13.65,19000.0,10.8281,10.8439,10.8281,10.8439,19000.0
2009-10-06 14:15:00,13.65,13.65,13.63,13.63,41500.0,10.8439,10.8439,10.8281,10.8281,41500.0
2009-10-06 14:20:00,13.64,13.64,13.6,13.62,32500.0,10.836,10.836,10.8042,10.8201,32500.0
2009-10-06 14:25:00,13.62,13.62,13.6,13.61,19000.0,10.8201,10.8201,10.8042,10.8122,19000.0
2009-10-06 14:30:00,13.59,13.61,13.59,13.61,188000.0,10.7963,10.8122,10.7963,10.8122,188000.0
2009-10-06 14:35:00,13.61,13.65,13.61,13.65,38500.0,10.8122,10.8439,10.8122,10.8439,38500.0
2009-10-06 14:40:00,13.65,13.65,13.63,13.64,21000.0,10.8439,10.8439,10.8281,10.836,21000.0
2009-10-06 14:45:00,13.64,13.66,13.64,13.65,24500.0,10.836,10.8519,10.836,10.8439,24500.0
2009-10-06 14:50:00,13.65,13.67,13.65,13.66,94000.0,10.8439,10.8598,10.8439,10.8519,94000.0
2009-10-06 14:55:00,13.67,13.67,13.66,13.66,26000.0,10.8598,10.8598,10.8519,10.8519,26000.0
2009-10-06 15:00:00,13.67,13.67,13.66,13.66,15000.0,10.8598,10.8598,10.8519,10.8519,15000.0
2009-10-06 15:05:00,13.66,13.71,13.66,13.71,44500.0,10.8519,10.8916,10.8519,10.8916,44500.0
2009-10-06 15:10:00,13.71,13.73,13.71,13.72,43500.0,10.8916,10.9075,10.8916,10.8996,43500.0
2009-10-06 15:15:00,13.72,13.73,13.71,13.71,56500.0,10.8996,10.9075,10.8916,10.8916,56500.0
2009-10-06 15:20:00,13.71,13.72,13.7,13.71,55000.0,10.8916,10.8996,10.8837,10.8916,55000.0
2009-10-06 15:25:00,13.71,13.73,13.71,13.72,41000.0,10.8916,10.9075,10.8916,10.8996,41000.0
2009-10-06 15:30:00,13.72,13.73,13.72,13.72,44000.0,10.8996,10.9075,10.8996,10.8996,44000.0
2009-10-06 15:35:00,13.72,13.73,13.71,13.71,20500.0,10.8996,10.9075,10.8916,10.8916,20500.0
2009-10-06 15:40:00,13.69,13.69,13.68,13.69,13500.0,10.8757,10.8757,10.8678,10.8757,13500.0
2009-10-06 15:45:00,13.69,13.69,13.67,13.69,25000.0,10.8757,10.8757,10.8598,10.8757,25000.0
2009-10-06 15:50:00,13.68,13.71,13.68,13.7,27500.0,10.8678,10.8916,10.8678,10.8837,27500.0
2009-10-06 15:55:00,13.7,13.72,13.7,13.72,167000.0,10.8837,10.8996,10.8837,10.8996,167000.0
2009-10-07 09:30:00,13.67,13.7,13.66,13.7,69000.0,10.8598,10.8837,10.8519,10.8837,69000.0
2009-10-07 09:35:00,13.71,13.74,13.7,13.71,109000.0,10.8916,10.9154,10.8837,10.8916,109000.0
2009-10-07 09:40:00,13.71,13.72,13.66,13.67,74000.0,10.8916,10.8996,10.8519,10.8598,74000.0
2009-10-07 09:45:00,13.68,13.69,13.64,13.65,106000.0,10.8678,10.8757,10.836,10.8439,106000.0
2009-10-07 09:50:00,13.65,13.69,13.65,13.65,43000.0,10.8439,10.8757,10.8439,10.8439,43000.0
2009-10-07 09:55:00,13.65,13.7,13.65,13.69,68500.0,10.8439,10.8837,10.8439,10.8757,68500.0
2009-10-07 10:00:00,13.69,13.7,13.67,13.68,96000.0,10.8757,10.8837,10.8598,10.8678,96000.0
2009-10-07 10:05:00,13.68,13.7,13.67,13.7,30500.0,10.8678,10.8837,10.8598,10.8837,30500.0
2009-10-07 10:10:00,13.7,13.72,13.7,13.71,35500.0,10.8837,10.8996,10.8837,10.8916,35500.0
2009-10-07 10:15:00,13.71,13.75,13.71,13.75,58500.0,10.8916,10.9234,10.8916,10.9234,58500.0
2009-10-07 10:20:00,13.75,13.75,13.72,13.73,36000.0,10.9234,10.9234,10.8996,10.9075,36000.0
2009-10-07 10:25:00,13.73,13.73,13.72,13.72,13500.0,10.9075,10.9075,10.8996,10.8996,13500.0
2009-10-07 10:30:00,13.71,13.71,13.67,13.68,144000.0,10.8916,10.8916,10.8598,10.8678,144000.0
2009-10-07 10:35:00,13.69,13.71,13.67,13.71,102500.0,10.8757,10.8916,10.8598,10.8916,102500.0
2009-10-07 10:40:00,13.7,13.71,13.69,13.7,35500.0,10.8837,10.8916,10.8757,10.8837,35500.0
2009-10-07 10:45:00,13.7,13.7,13.67,13.67,27500.0,10.8837,10.8837,10.8598,10.8598,27500.0
2009-10-07 10:50:00,13.67,13.7,13.67,13.7,27500.0,10.8598,10.8837,10.8598,10.8837,27500.0
2009-10-07 10:55:00,13.71,13.71,13.7,13.71,20000.0,10.8916,10.8916,10.8837,10.8916,20000.0
2009-10-07 11:00:00,13.72,13.74,13.71,13.74,16500.0,10.8996,10.9154,10.8916,10.9154,16500.0
2009-10-07 11:05:00,13.73,13.74,13.73,13.73,13000.0,10.9075,10.9154,10.9075,10.9075,13000.0
2009-10-07 11:10:00,13.73,13.73,13.71,13.71,27500.0,10.9075,10.9075,10.8916,10.8916,27500.0
2009-10-07 11:15:00,13.71,13.72,13.71,13.71,10000.0,10.8916,10.8996,10.8916,10.8916,10000.0
2009-10-07 11:20:00,13.71,13.71,13.71,13.71,4000.0,10.8916,10.8916,10.8916,10.8916,4000.0
2009-10-07 11:25:00,13.71,13.71,13.71,13.71,0.0,10.8916,10.8916,10.8916,10.8916,0.0
2009-10-07 11:30:00,13.7,13.7,13.68,13.68,15000.0,10.8837,10.8837,10.8678,10.8678,15000.0
2009-10-07 11:35:00,13.67,13.68,13.67,13.68,2000.0,10.8598,10.8678,10.8598,10.8678,2000.0
2009-10-07 11:40:00,13.69,13.69,13.67,13.68,14000.0,10.8757,10.8757,10.8598,10.8678,14000.0
2009-10-07 11:45:00,13.68,13.69,13.66,13.68,30000.0,10.8678,10.8757,10.8519,10.8678,30000.0
2009-10-07 11:50:00,13.68,13.7,13.68,13.68,19000.0,10.8678,10.8837,10.8678,10.8678,19000.0
2009-10-07 11:55:00,13.68,13.68,13.67,13.67,45000.0,10.8678,10.8678,10.8598,10.8598,45000.0
2009-10-07 12:00:00,13.66,13.69,13.66,13.68,16000.0,10.8519,10.8757,10.8519,10.8678,16000.0
2009-10-07 12:05:00,13.68,13.69,13.68,13.69,12000.0,10.8678,10.8757,10.8678,10.8757,12000.0
2009-10-07 12:10:00,13.68,13.68,13.68,13.68,6000.0,10.8678,10.8678,10.8678,10.8678,6000.0
2009-10-07 12:15:00,13.69,13.69,13.69,13.69,9500.0,10.8757,10.8757,10.8757,10.8757,9500.0
2009-10-07 12:20:00,13.69,13.7,13.68,13.69,15000.0,10.8757,10.8837,10.8678,10.8757,15000.0
2009-10-07 12:25:00,13.7,13.7,13.69,13.69,5500.0,10.8837,10.8837,10.8757,10.8757,5500.0
2009-10-07 12:30:00,13.69,13.69,13.67,13.67,22500.0,10.8757,10.8757,10.8598,10.8598,22500.0
2009-10-07 12:35:00,13.68,13.68,13.67,13.67,14500.0,10.8678,10.8678,10.8598,10.8598,14500.0
2009-10-07 12:40:00,13.67,13.68,13.67,13.68,3000.0,10.8598,10.8678,10.8598,10.8678,3000.0
2009-10-07 12:45:00,13.68,13.68,13.68,13.68,6500.0,10.8678,10.8678,10.8678,10.8678,6500.0
2009-10-07 12:50:00,13.69,13.71,13.69,13.7,28500.0,10.8757,10.8916,10.8757,10.8837,28500.0
2009-10-07 12:55:00,13.7,13.71,13.69,13.69,13500.0,10.8837,10.8916,10.8757,10.8757,13500.0
2009-10-07 13:00:00,13.69,13.7,13.69,13.69,2500.0,10.8757,10.8837,10.8757,10.8757,2500.0
2009-10-07 13:05:00,13.69,13.69,13.68,13.68,7500.0,10.8757,10.8757,10.8678,10.8678,7500.0
2009-10-07 13:10:00,13.68,13.68,13.68,13.68,7500.0,10.8678,10.8678,10.8678,10.8678,7500.0
2009-10-07 13:15:00,13.68,13.7,13.68,13.69,51500.0,10.8678,10.8837,10.8678,10.8757,51500.0
2009-10-07 13:20:00,13.7,13.7,13.68,13.68,8500.0,10.8837,10.8837,10.8678,10.8678,8500.0
2009-10-07 13:25:00,13.69,13.69,13.68,13.69,4000.0,10.8757,10.8757,10.8678,10.8757,4000.0
2009-10-07 13:30:00,13.69,13.69,13.69,13.69,8000.0,10.8757,10.8757,10.8757,10.8757,8000.0
2009-10-07 13:35:00,13.69,13.7,13.69,13.7,11000.0,10.8757,10.8837,10.8757,10.8837,11000.0
2009-10-07 13:40:00,13.7,13.7,13.68,13.68,9000.0,10.8837,10.8837,10.8678,10.8678,9000.0
2009-10-07 13:45:00,13.68,13.68,13.67,13.67,18000.0,10.8678,10.8678,10.8598,10.8598,18000.0
2009-10-07 13:50:00,13.68,13.68,13.67,13.67,20000.0,10.8678,10.8678,10.8598,10.8598,20000.0
2009-10-07 13:55:00,13.68,13.69,13.67,13.68,8500.0,10.8678,10.8757,10.8598,10.8678,8500.0
2009-10-07 14:00:00,13.68,13.69,13.67,13.68,6500.0,10.8678,10.8757,10.8598,10.8678,6500.0
2009-10-07 14:05:00,13.66,13.67,13.66,13.67,8500.0,10.8519,10.8598,10.8519,10.8598,8500.0
2009-10-07 14:10:00,13.67,13.67,13.66,13.66,73000.0,10.8598,10.8598,10.8519,10.8519,73000.0
2009-10-07 14:15:00,13.66,13.67,13.65,13.67,3500.0,10.8519,10.8598,10.8439,10.8598,3500.0
2009-10-07 14:20:00,13.66,13.67,13.65,13.65,24500.0,10.8519,10.8598,10.8439,10.8439,24500.0
2009-10-07 14:25:00,13.65,13.66,13.65,13.66,5500.0,10.8439,10.8519,10.8439,10.8519,5500.0
2009-10-07 14:30:00,13.66,13.66,13.66,13.66,3500.0,10.8519,10.8519,10.8519,10.8519,3500.0
2009-10-07 14:35:00,13.66,13.67,13.66,13.67,25500.0,10.8519,10.8598,10.8519,10.8598,25500.0
2009-10-07 14:40:00,13.66,13.67,13.65,13.66,39000.0,10.8519,10.8598,10.8439,10.8519,39000.0
2009-10-07 14:45:00,13.66,13.69,13.66,13.68,25000.0,10.8519,10.8757,10.8519,10.8678,25000.0
2009-10-07 14:50:00,13.68,13.69,13.68,13.69,12000.0,10.8678,10.8757,10.8678,10.8757,12000.0
2009-10-07 14:55:00,13.69,13.69,13.68,13.69,12500.0,10.8757,10.8757,10.8678,10.8757,12500.0
2009-10-07 15:00:00,13.69,13.69,13.67,13.67,16500.0,10.8757,10.8757,10.8598,10.8598,16500.0
2009-10-07 15:05:00,13.67,13.68,13.67,13.68,14000.0,10.8598,10.8678,10.8598,10.8678,14000.0
2009-10-07 15:10:00,13.69,13.7,13.68,13.7,70000.0,10.8757,10.8837,10.8678,10.8837,70000.0
2009-10-07 15:15:00,13.7,13.7,13.68,13.69,93000.0,10.8837,10.8837,10.8678,10.8757,93000.0
2009-10-07 15:20:00,13.69,13.69,13.68,13.68,65000.0,10.8757,10.8757,10.8678,10.8678,65000.0
2009-10-07 15:25:00,13.68,13.7,13.68,13.7,44500.0,10.8678,10.8837,10.8678,10.8837,44500.0
2009-10-07 15:30:00,13.7,13.7,13.69,13.7,32000.0,10.8837,10.8837,10.8757,10.8837,32000.0
2009-10-07 15:35:00,13.7,13.72,13.7,13.72,94500.0,10.8837,10.8996,10.8837,10.8996,94500.0
2009-10-07 15:40:00,13.72,13.72,13.71,13.71,21000.0,10.8996,10.8996,10.8916,10.8916,21000.0
2009-10-07 15:45:00,13.71,13.72,13.71,13.72,38500.0,10.8916,10.8996,10.8916,10.8996,38500.0
2009-10-07 15:50:00,13.71,13.73,13.71,13.72,31000.0,10.8916,10.9075,10.8916,10.8996,31000.0
2009-10-07 15:55:00,13.71,13.73,13.71,13.72,63500.0,10.8916,10.9075,10.8916,10.8996,63500.0
2009-10-08 09:30:00,13.81,13.83,13.78,13.78,140000.0,10.9711,10.9869,10.9472,10.9472,140000.0
2009-10-08 09:35:00,13.79,13.85,13.79,13.85,41000.0,10.9552,11.0028,10.9552,11.0028,41000.0
2009-10-08 09:40:00,13.85,13.87,13.85,13.86,64000.0,11.0028,11.0187,11.0028,11.0108,64000.0
2009-10-08 09:45:00,13.86,13.87,13.84,13.86,32500.0,11.0108,11.0187,10.9949,11.0108,32500.0
2009-10-08 09:50:00,13.83,13.84,13.81,13.83,32000.0,10.9869,10.9949,10.9711,10.9869,32000.0
2009-10-08 09:55:00,13.84,13.84,13.82,13.83,36500.0,10.9949,10.9949,10.979,10.9869,36500.0
2009-10-08 10:00:00,13.82,13.82,13.79,13.81,30000.0,10.979,10.979,10.9552,10.9711,30000.0
2009-10-08 10:05:00,13.8,13.81,13.77,13.8,41000.0,10.9631,10.9711,10.9393,10.9631,41000.0
2009-10-08 10:10:00,13.81,13.81,13.8,13.81,7000.0,10.9711,10.9711,10.9631,10.9711,7000.0
2009-10-08 10:15:00,13.83,13.84,13.83,13.83,57500.0,10.9869,10.9949,10.9869,10.9869,57500.0
2009-10-08 10:20:00,13.83,13.86,13.82,13.86,41500.0,10.9869,11.0108,10.979,11.0108,41500.0
2009-10-08 10:25:00,13.86,13.86,13.85,13.86,24500.0,11.0108,11.0108,11.0028,11.0108,24500.0
2009-10-08 10:30:00,13.86,13.88,13.86,13.87,44500.0,11.0108,11.0267,11.0108,11.0187,44500.0
2009-10-08 10:35:00,13.86,13.89,13.86,13.89,38000.0,11.0108,11.0346,11.0108,11.0346,38000.0
2009-10-08 10:40:00,13.89,13.9,13.88,13.88,93500.0,11.0346,11.0426,11.0267,11.0267,93500.0
2009-10-08 10:45:00,13.88,13.9,13.88,13.89,26000.0,11.0267,11.0426,11.0267,11.0346,26000.0
2009-10-08 10:50:00,13.88,13.89,13.88,13.88,19000.0,11.0267,11.0346,11.0267,11.0267,19000.0
2009-10-08 10:55:00,13.89,13.9,13.88,13.89,19500.0,11.0346,11.0426,11.0267,11.0346,19500.0
2009-10-08 11:00:00,13.89,13.9,13.87,13.88,59500.0,11.0346,11.0426,11.0187,11.0267,59500.0
2009-10-08 11:05:00,13.87,13.89,13.87,13.89,29500.0,11.0187,11.0346,11.0187,11.0346,29500.0
2009-10-08 11:10:00,13.9,13.9,13.89,13.89,63000.0,11.0426,11.0426,11.0346,11.0346,63000.0
2009-10-08 11:15:00,13.9,13.91,13.89,13.91,15000.0,11.0426,11.0505,11.0346,11.0505,15000.0
2009-10-08 11:20:00,13.92,13.96,13.92,13.96,50500.0,11.0584,11.0902,11.0584,11.0902,50500.0
2009-10-08 11:25:00,13.95,13.95,13.94,13.95,25500.0,11.0823,11.0823,11.0743,11.0823,25500.0
2009-10-08 11:30:00,13.95,13.96,13.95,13.95,29500.0,11.0823,11.0902,11.0823,11.0823,29500.0
2009-10-08 11:35:00,13.97,13.97,13.96,13.96,15000.0,11.0982,11.0982,11.0902,11.0902,15000.0
2009-10-08 11:40:00,13.96,13.97,13.95,13.95,25000.0,11.0902,11.0982,11.0823,11.0823,25000.0
2009-10-08 11:45:00,13.96,13.97,13.95,13.96,37000.0,11.0902,11.0982,11.0823,11.0902,37000.0
2009-10-08 11:50:00,13.95,13.96,13.94,13.96,40000.0,11.0823,11.0902,11.0743,11.0902,40000.0
2009-10-08 11:55:00,13.95,13.96,13.95,13.96,50500.0,11.0823,11.0902,11.0823,11.0902,50500.0
2009-10-08 12:00:00,13.96,13.96,13.95,13.95,22500.0,11.0902,11.0902,11.0823,11.0823,22500.0
2009-10-08 12:05:00,13.95,13.95,13.94,13.95,17000.0,11.0823,11.0823,11.0743,11.0823,17000.0
2009-10-08 12:10:00,13.95,13.95,13.95,13.95,25500.0,11.0823,11.0823,11.0823,11.0823,25500.0
2009-10-08 12:15:00,13.95,13.96,13.95,13.96,22000.0,11.0823,11.0902,11.0823,11.0902,22000.0
2009-10-08 12:20:00,13.96,13.97,13.96,13.97,30500.0,11.0902,11.0982,11.0902,11.0982,30500.0
2009-10-08 12:25:00,13.97,13.99,13.97,13.98,31500.0,11.0982,11.1141,11.0982,11.1061,31500.0
2009-10-08 12:30:00,13.98,13.99,13.97,13.97,94000.0,11.1061,11.1141,11.0982,11.0982,94000.0
2009-10-08 12:35:00,13.98,13.98,13.96,13.96,64000.0,11.1061,11.1061,11.0902,11.0902,64000.0
2009-10-08 12:40:00,13.96,13.98,13.96,13.97,85500.0,11.0902,11.1061,11.0902,11.0982,85500.0
2009-10-08 12:45:00,13.97,13.97,13.96,13.96,19000.0,11.0982,11.0982,11.0902,11.0902,19000.0
2009-10-08 12:50:00,13.96,13.97,13.96,13.97,53000.0,11.0902,11.0982,11.0902,11.0982,53000.0
2009-10-08 12:55:00,13.97,13.97,13.97,13.97,28000.0,11.0982,11.0982,11.0982,11.0982,28000.0
2009-10-08 13:00:00,13.97,13.97,13.95,13.96,57000.0,11.0982,11.0982,11.0823,11.0902,57000.0
2009-10-08 13:05:00,13.96,13.96,13.94,13.94,28500.0,11.0902,11.0902,11.0743,11.0743,28500.0
2009-10-08 13:10:00,13.94,13.94,13.92,13.92,53500.0,11.0743,11.0743,11.0584,11.0584,53500.0
2009-10-08 13:15:00,13.92,13.93,13.92,13.93,58500.0,11.0584,11.0664,11.0584,11.0664,58500.0
2009-10-08 13:20:00,13.93,13.94,13.92,13.93,28500.0,11.0664,11.0743,11.0584,11.0664,28500.0
2009-10-08 13:25:00,13.93,13.93,13.92,13.92,15000.0,11.0664,11.0664,11.0584,11.0584,15000.0
2009-10-08 13:30:00,13.93,13.93,13.89,13.89,31000.0,11.0664,11.0664,11.0346,11.0346,31000.0
2009-10-08 13:35:00,13.89,13.91,13.87,13.87,72000.0,11.0346,11.0505,11.0187,11.0187,72000.0
2009-10-08 13:40:00,13.87,13.91,13.87,13.9,56500.0,11.0187,11.0505,11.0187,11.0426,56500.0
2009-10-08 13:45:00,13.91,13.91,13.9,13.9,29000.0,11.0505,11.0505,11.0426,11.0426,29000.0
2009-10-08 13:50:00,13.9,13.92,13.9,13.91,32000.0,11.0426,11.0584,11.0426,11.0505,32000.0
2009-10-08 13:55:00,13.91,13.92,13.91,13.91,19000.0,11.0505,11.0584,11.0505,11.0505,19000.0
2009-10-08 14:00:00,13.91,13.91,13.9,13.91,23500.0,11.0505,11.0505,11.0426,11.0505,23500.0
2009-10-08 14:05:00,13.91,13.92,13.91,13.91,9000.0,11.0505,11.0584,11.0505,11.0505,9000.0
2009-10-08 14:10:00,13.92,13.92,13.9,13.9,38000.0,11.0584,11.0584,11.0426,11.0426,38000.0
2009-10-08 14:15:00,13.89,13.9,13.89,13.9,40000.0,11.0346,11.0426,11.0346,11.0426,40000.0
2009-10-08 14:20:00,13.89,13.9,13.89,13.89,25500.0,11.0346,11.0426,11.0346,11.0346,25500.0
2009-10-08 14:25:00,13.89,13.9,13.87,13.89,50500.0,11.0346,11.0426,11.0187,11.0346,50500.0
2009-10-08 14:30:00,13.89,13.91,13.89,13.91,18500.0,11.0346,11.0505,11.0346,11.0505,18500.0
2009-10-08 14:35:00,13.91,13.91,13.9,13.9,17500.0,11.0505,11.0505,11.0426,11.0426,17500.0
2009-10-08 14:40:00,13.9,13.91,13.89,13.91,64000.0,11.0426,11.0505,11.0346,11.0505,64000.0
2009-10-08 14:45:00,13.92,13.93,13.91,13.93,29000.0,11.0584,11.0664,11.0505,11.0664,29000.0
2009-10-08 14:50:00,13.92,13.93,13.92,13.92,126500.0,11.0584,11.0664,11.0584,11.0584,126500.0
2009-10-08 14:55:00,13.93,13.93,13.91,13.92,48500.0,11.0664,11.0664,11.0505,11.0584,48500.0
2009-10-08 15:00:00,13.91,13.95,13.91,13.95,114500.0,11.0505,11.0823,11.0505,11.0823,114500.0
2009-10-08 15:05:00,13.94,13.95,13.91,13.95,806000.0,11.0743,11.0823,11.0505,11.0823,806000.0
2009-10-08 15:10:00,13.95,13.95,13.93,13.93,52000.0,11.0823,11.0823,11.0664,11.0664,52000.0
2009-10-08 15:15:00,13.93,13.93,13.93,13.93,6000.0,11.0664,11.0664,11.0664,11.0664,6000.0
2009-10-08 15:20:00,13.94,13.95,13.94,13.95,36500.0,11.0743,11.0823,11.0743,11.0823,36500.0
2009-10-08 15:25:00,13.95,13.95,13.92,13.93,29500.0,11.0823,11.0823,11.0584,11.0664,29500.0
2009-10-08 15:30:00,13.92,13.93,13.91,13.91,50000.0,11.0584,11.0664,11.0505,11.0505,50000.0
2009-10-08 15:35:00,13.91,13.91,13.89,13.89,75000.0,11.0505,11.0505,11.0346,11.0346,75000.0
2009-10-08 15:40:00,13.89,13.91,13.89,13.9,27000.0,11.0346,11.0505,11.0346,11.0426,27000.0
2009-10-08 15:45:00,13.9,13.92,13.9,13.92,33000.0,11.0426,11.0584,11.0426,11.0584,33000.0
2009-10-08 15:50:00,13.92,13.92,13.9,13.91,38000.0,11.0584,11.0584,11.0426,11.0505,38000.0
2009-10-08 15:55:00,13.91,13.91,13.89,13.9,44500.0,11.0505,11.0505,11.0346,11.0426,44500.0
2009-10-09 09:30:00,13.91,13.91,13.87,13.88,117000.0,11.0505,11.0505,11.0187,11.0267,117000.0
2009-10-09 09:35:00,13.89,13.89,13.87,13.89,73000.0,11.0346,11.0346,11.0187,11.0346,73000.0
2009-10-09 09:40:00,13.88,13.93,13.88,13.92,55500.0,11.0267,11.0664,11.0267,11.0584,55500.0
2009-10-09 09:45:00,13.92,13.94,13.91,13.92,44500.0,11.0584,11.0743,11.0505,11.0584,44500.0
2009-10-09 09:50:00,13.93,13.95,13.93,13.93,54500.0,11.0664,11.0823,11.0664,11.0664,54500.0
2009-10-09 09:55:00,13.93,13.96,13.93,13.96,35000.0,11.0664,11.0902,11.0664,11.0902,35000.0
2009-10-09 10:00:00,13.97,13.97,13.94,13.94,38000.0,11.0982,11.0982,11.0743,11.0743,38000.0
2009-10-09 10:05:00,13.94,13.95,13.94,13.95,46000.0,11.0743,11.0823,11.0743,11.0823,46000.0
2009-10-09 10:10:00,13.96,13.97,13.95,13.95,47500.0,11.0902,11.0982,11.0823,11.0823,47500.0
2009-10-09 10:15:00,13.96,13.96,13.94,13.94,63500.0,11.0902,11.0902,11.0743,11.0743,63500.0
2009-10-09 10:20:00,13.93,13.95,13.93,13.95,95500.0,11.0664,11.0823,11.0664,11.0823,95500.0
2009-10-09 10:25:00,13.95,13.96,13.95,13.96,27500.0,11.0823,11.0902,11.0823,11.0902,27500.0
2009-10-09 10:30:00,13.96,13.99,13.96,13.98,40500.0,11.0902,11.1141,11.0902,11.1061,40500.0
2009-10-09 10:35:00,13.98,13.98,13.95,13.96,29000.0,11.1061,11.1061,11.0823,11.0902,29000.0
2009-10-09 10:40:00,13.96,13.96,13.95,13.96,19500.0,11.0902,11.0902,11.0823,11.0902,19500.0
2009-10-09 10:45:00,13.95,13.95,13.94,13.95,17000.0,11.0823,11.0823,11.0743,11.0823,17000.0
2009-10-09 10:50:00,13.95,13.97,13.95,13.97,16500.0,11.0823,11.0982,11.0823,11.0982,16500.0
2009-10-09 10:55:00,13.97,13.98,13.96,13.97,17000.0,11.0982,11.1061,11.0902,11.0982,17000.0
2009-10-09 11:00:00,13.97,13.97,13.95,13.96,44500.0,11.0982,11.0982,11.0823,11.0902,44500.0
2009-10-09 11:05:00,13.96,13.96,13.96,13.96,27000.0,11.0902,11.0902,11.0902,11.0902,27000.0
2009-10-09 11:10:00,13.96,13.97,13.95,13.95,33500.0,11.0902,11.0982,11.0823,11.0823,33500.0
2009-10-09 11:15:00,13.96,13.96,13.94,13.95,38500.0,11.0902,11.0902,11.0743,11.0823,38500.0
2009-10-09 11:20:00,13.96,13.97,13.96,13.96,21500.0,11.0902,11.0982,11.0902,11.0902,21500.0
2009-10-09 11:25:00,13.96,13.97,13.96,13.96,32000.0,11.0902,11.0982,11.0902,11.0902,32000.0
2009-10-09 11:30:00,13.95,13.97,13.95,13.97,30000.0,11.0823,11.0982,11.0823,11.0982,30000.0
2009-10-09 11:35:00,13.97,13.97,13.95,13.96,26000.0,11.0982,11.0982,11.0823,11.0902,26000.0
2009-10-09 11:40:00,13.95,13.96,13.94,13.94,18000.0,11.0823,11.0902,11.0743,11.0743,18000.0
2009-10-09 11:45:00,13.94,13.94,13.93,13.94,12500.0,11.0743,11.0743,11.0664,11.0743,12500.0
2009-10-09 11:50:00,13.93,13.95,13.93,13.94,41000.0,11.0664,11.0823,11.0664,11.0743,41000.0
2009-10-09 11:55:00,13.93,13.94,13.93,13.93,15500.0,11.0664,11.0743,11.0664,11.0664,15500.0
2009-10-09 12:00:00,13.94,13.94,13.93,13.93,5000.0,11.0743,11.0743,11.0664,11.0664,5000.0
2009-10-09 12:05:00,13.93,13.93,13.9,13.91,23500.0,11.0664,11.0664,11.0426,11.0505,23500.0
2009-10-09 12:10:00,13.91,13.91,13.91,13.91,14500.0,11.0505,11.0505,11.0505,11.0505,14500.0
2009-10-09 12:15:00,13.92,13.92,13.91,13.91,19500.0,11.0584,11.0584,11.0505,11.0505,19500.0
2009-10-09 12:20:00,13.91,13.91,13.91,13.91,21500.0,11.0505,11.0505,11.0505,11.0505,21500.0
2009-10-09 12:25:00,13.9,13.91,13.9,13.91,31000.0,11.0426,11.0505,11.0426,11.0505,31000.0
2009-10-09 12:30:00,13.9,13.92,13.9,13.91,14500.0,11.0426,11.0584,11.0426,11.0505,14500.0
2009-10-09 12:35:00,13.91,13.91,13.91,13.91,8000.0,11.0505,11.0505,11.0505,11.0505,8000.0
2009-10-09 12:40:00,13.91,13.92,13.91,13.91,30500.0,11.0505,11.0584,11.0505,11.0505,30500.0
2009-10-09 12:45:00,13.91,13.92,13.91,13.92,10500.0,11.0505,11.0584,11.0505,11.0584,10500.0
2009-10-09 12:50:00,13.92,13.93,13.92,13.93,15500.0,11.0584,11.0664,11.0584,11.0664,15500.0
2009-10-09 12:55:00,13.94,13.94,13.94,13.94,16500.0,11.0743,11.0743,11.0743,11.0743,16500.0
2009-10-09 13:00:00,13.94,13.95,13.94,13.95,30000.0,11.0743,11.0823,11.0743,11.0823,30000.0
2009-10-09 13:05:00,13.94,13.94,13.94,13.94,13500.0,11.0743,11.0743,11.0743,11.0743,13500.0
2009-10-09 13:10:00,13.94,13.94,13.93,13.93,28000.0,11.0743,11.0743,11.0664,11.0664,28000.0
2009-10-09 13:15:00,13.94,13.95,13.93,13.95,41000.0,11.0743,11.0823,11.0664,11.0823,41000.0
2009-10-09 13:20:00,13.95,13.96,13.95,13.96,25500.0,11.0823,11.0902,11.0823,11.0902,25500.0
2009-10-09 13:25:00,13.96,13.96,13.96,13.96,11500.0,11.0902,11.0902,11.0902,11.0902,11500.0
2009-10-09 13:30:00,13.96,13.96,13.96,13.96,14500.0,11.0902,11.0902,11.0902,11.0902,14500.0
2009-10-09 13:35:00,13.96,13.96,13.95,13.95,15000.0,11.0902,11.0902,11.0823,11.0823,15000.0
2009-10-09 13:40:00,13.95,13.96,13.95,13.95,16000.0,11.0823,11.0902,11.0823,11.0823,16000.0
2009-10-09 13:45:00,13.96,13.96,13.95,13.95,24500.0,11.0902,11.0902,11.0823,11.0823,24500.0
2009-10-09 13:50:00,13.95,13.95,13.94,13.94,10500.0,11.0823,11.0823,11.0743,11.0743,10500.0
2009-10-09 13:55:00,13.95,13.96,13.95,13.95,20500.0,11.0823,11.0902,11.0823,11.0823,20500.0
2009-10-09 14:00:00,13.95,13.95,13.94,13.95,38000.0,11.0823,11.0823,11.0743,11.0823,38000.0
2009-10-09 14:05:00,13.95,13.95,13.94,13.94,28000.0,11.0823,11.0823,11.0743,11.0743,28000.0
2009-10-09 14:10:00,13.94,13.95,13.93,13.95,57500.0,11.0743,11.0823,11.0664,11.0823,57500.0
2009-10-09 14:15:00,13.94,13.95,13.94,13.95,19500.0,11.0743,11.0823,11.0743,11.0823,19500.0
2009-10-09 14:20:00,13.94,13.95,13.94,13.94,34500.0,11.0743,11.0823,11.0743,11.0743,34500.0
2009-10-09 14:25:00,13.94,13.94,13.94,13.94,27500.0,11.0743,11.0743,11.0743,11.0743,27500.0
2009-10-09 14:30:00,13.94,13.95,13.94,13.95,23500.0,11.0743,11.0823,11.0743,11.0823,23500.0
2009-10-09 14:35:00,13.95,13.95,13.94,13.95,16500.0,11.0823,11.0823,11.0743,11.0823,16500.0
2009-10-09 14:40:00,13.95,13.95,13.95,13.95,54000.0,11.0823,11.0823,11.0823,11.0823,54000.0
2009-10-09 14:45:00,13.95,13.97,13.95,13.96,52500.0,11.0823,11.0982,11.0823,11.0902,52500.0
2009-10-09 14:50:00,13.96,13.97,13.96,13.97,20000.0,11.0902,11.0982,11.0902,11.0982,20000.0
2009-10-09 14:55:00,13.96,13.98,13.96,13.98,33500.0,11.0902,11.1061,11.0902,11.1061,33500.0
2009-10-09 15:00:00,13.98,13.99,13.98,13.99,156500.0,11.1061,11.1141,11.1061,11.1141,156500.0
2009-10-09 15:05:00,13.99,14.01,13.99,14.0,62000.0,11.1141,11.1299,11.1141,11.122,62000.0
2009-10-09 15:10:00,14.01,14.02,14.01,14.01,90500.0,11.1299,11.1379,11.1299,11.1299,90500.0
2009-10-09 15:15:00,14.01,14.01,13.94,14.0,781000.0,11.1299,11.1299,11.0743,11.122,781000.0
2009-10-09 15:20:00,14.0,14.01,14.0,14.0,38500.0,11.122,11.1299,11.122,11.122,38500.0
2009-10-09 15:25:00,14.01,14.01,14.01,14.01,5000.0,11.1299,11.1299,11.1299,11.1299,5000.0
2009-10-09 15:30:00,14.01,14.01,13.99,14.0,37000.0,11.1299,11.1299,11.1141,11.122,37000.0
2009-10-09 15:35:00,14.0,14.01,14.0,14.01,28000.0,11.122,11.1299,11.122,11.1299,28000.0
2009-10-09 15:40:00,14.01,14.02,14.01,14.01,41000.0,11.1299,11.1379,11.1299,11.1299,41000.0
2009-10-09 15:45:00,14.01,14.01,14.0,14.01,27000.0,11.1299,11.1299,11.122,11.1299,27000.0
2009-10-09 15:50:00,14.0,14.02,14.0,14.01,45000.0,11.122,11.1379,11.122,11.1299,45000.0
2009-10-09 15:55:00,14.01,14.03,14.01,14.02,160500.0,11.1299,11.1458,11.1299,11.1379,160500.0
2009-10-12 09:30:00,14.1,14.1,14.07,14.08,88500.0,11.2014,11.2014,11.1776,11.1856,88500.0
2009-10-12 09:35:00,14.09,14.11,14.09,14.09,23500.0,11.1935,11.2094,11.1935,11.1935,23500.0
2009-10-12 09:40:00,14.1,14.11,14.1,14.11,45500.0,11.2014,11.2094,11.2014,11.2094,45500.0
2009-10-12 09:45:00,14.11,14.11,14.1,14.11,40000.0,11.2094,11.2094,11.2014,11.2094,40000.0
2009-10-12 09:50:00,14.11,14.12,14.1,14.11,21500.0,11.2094,11.2173,11.2014,11.2094,21500.0
2009-10-12 09:55:00,14.11,14.14,14.11,14.14,5500.0,11.2094,11.2332,11.2094,11.2332,5500.0
2009-10-12 10:00:00,14.14,14.14,14.13,14.14,4000.0,11.2332,11.2332,11.2253,11.2332,4000.0
2009-10-12 10:05:00,14.13,14.14,14.13,14.13,4500.0,11.2253,11.2332,11.2253,11.2253,4500.0
2009-10-12 10:10:00,14.12,14.12,14.11,14.11,10000.0,11.2173,11.2173,11.2094,11.2094,10000.0
2009-10-12 10:15:00,14.12,14.13,14.09,14.09,47500.0,11.2173,11.2253,11.1935,11.1935,47500.0
2009-10-12 10:20:00,14.08,14.09,14.08,14.09,2000.0,11.1856,11.1935,11.1856,11.1935,2000.0
2009-10-12 10:25:00,14.09,14.1,14.09,14.1,21000.0,11.1935,11.2014,11.1935,11.2014,21000.0
2009-10-12 10:30:00,14.1,14.12,14.1,14.11,4500.0,11.2014,11.2173,11.2014,11.2094,4500.0
2009-10-12 10:35:00,14.11,14.11,14.1,14.11,12500.0,11.2094,11.2094,11.2014,11.2094,12500.0
2009-10-12 10:40:00,14.11,14.12,14.11,14.11,6000.0,11.2094,11.2173,11.2094,11.2094,6000.0
2009-10-12 10:45:00,14.12,14.12,14.11,14.11,15500.0,11.2173,11.2173,11.2094,11.2094,15500.0
2009-10-12 10:50:00,14.11,14.12,14.11,14.12,14000.0,11.2094,11.2173,11.2094,11.2173,14000.0
2009-10-12 10:55:00,14.12,14.12,14.11,14.12,25500.0,11.2173,11.2173,11.2094,11.2173,25500.0
2009-10-12 11:00:00,14.11,14.12,14.11,14.11,29000.0,11.2094,11.2173,11.2094,11.2094,29000.0
2009-10-12 11:05:00,14.11,14.12,14.11,14.12,19000.0,11.2094,11.2173,11.2094,11.2173,19000.0
2009-10-12 11:10:00,14.12,14.12,14.11,14.12,15000.0,11.2173,11.2173,11.2094,11.2173,15000.0
2009-10-12 11:15:00,14.12,14.12,14.12,14.12,24000.0,11.2173,11.2173,11.2173,11.2173,24000.0
2009-10-12 11:20:00,14.12,14.12,14.11,14.11,23000.0,11.2173,11.2173,11.2094,11.2094,23000.0
2009-10-12 11:25:00,14.11,14.12,14.11,14.11,18000.0,11.2094,11.2173,11.2094,11.2094,18000.0
2009-10-12 11:30:00,14.11,14.11,14.1,14.1,31000.0,11.2094,11.2094,11.2014,11.2014,31000.0
2009-10-12 11:35:00,14.1,14.11,14.1,14.11,16500.0,11.2014,11.2094,11.2014,11.2094,16500.0
2009-10-12 11:40:00,14.11,14.11,14.11,14.11,3500.0,11.2094,11.2094,11.2094,11.2094,3500.0
2009-10-12 11:45:00,14.1,14.1,14.1,14.1,40500.0,11.2014,11.2014,11.2014,11.2014,40500.0
2009-10-12 11:50:00,14.1,14.1,14.1,14.1,36000.0,11.2014,11.2014,11.2014,11.2014,36000.0
2009-10-12 11:55:00,14.1,14.1,14.09,14.1,31000.0,11.2014,11.2014,11.1935,11.2014,31000.0
2009-10-12 12:00:00,14.1,14.1,14.1,14.1,10500.0,11.2014,11.2014,11.2014,11.2014,10500.0
2009-10-12 12:05:00,14.1,14.1,14.1,14.1,9500.0,11.2014,11.2014,11.2014,11.2014,9500.0
2009-10-12 12:10:00,14.1,14.11,14.1,14.11,17000.0,11.2014,11.2094,11.2014,11.2094,17000.0
2009-10-12 12:15:00,14.11,14.11,14.11,14.11,13000.0,11.2094,11.2094,11.2094,11.2094,13000.0
2009-10-12 12:20:00,14.11,14.11,14.11,14.11,14000.0,11.2094,11.2094,11.2094,11.2094,14000.0
2009-10-12 12:25:00,14.1,14.1,14.09,14.09,23000.0,11.2014,11.2014,11.1935,11.1935,23000.0
2009-10-12 12:30:00,14.1,14.1,14.09,14.09,15500.0,11.2014,11.2014,11.1935,11.1935,15500.0
2009-10-12 12:35:00,14.1,14.1,14.09,14.09,12000.0,11.2014,11.2014,11.1935,11.1935,12000.0
2009-10-12 12:40:00,14.1,14.1,14.09,14.09,13500.0,11.2014,11.2014,11.1935,11.1935,13500.0
2009-10-12 12:45:00,14.09,14.1,14.09,14.09,17000.0,11.1935,11.2014,11.1935,11.1935,17000.0
2009-10-12 12:50:00,14.09,14.1,14.09,14.1,26500.0,11.1935,11.2014,11.1935,11.2014,26500.0
2009-10-12 12:55:00,14.1,14.1,14.1,14.1,15000.0,11.2014,11.2014,11.2014,11.2014,15000.0
2009-10-12 13:00:00,14.1,14.1,14.1,14.1,11500.0,11.2014,11.2014,11.2014,11.2014,11500.0
2009-10-12 13:05:00,14.1,14.1,14.1,14.1,11000.0,11.2014,11.2014,11.2014,11.2014,11000.0
2009-10-12 13:10:00,14.09,14.1,14.09,14.1,35500.0,11.1935,11.2014,11.1935,11.2014,35500.0
2009-10-12 13:15:00,14.1,14.1,14.1,14.1,13500.0,11.2014,11.2014,11.2014,11.2014,13500.0
2009-10-12 13:20:00,14.1,14.1,14.09,14.09,17000.0,11.2014,11.2014,11.1935,11.1935,17000.0
2009-10-12 13:25:00,14.09,14.09,14.09,14.09,16000.0,11.1935,11.1935,11.1935,11.1935,16000.0
2009-10-12 13:30:00,14.09,14.09,14.08,14.09,13000.0,11.1935,11.1935,11.1856,11.1935,13000.0
2009-10-12 13:35:00,14.08,14.09,14.08,14.09,26000.0,11.1856,11.1935,11.1856,11.1935,26000.0
2009-10-12 13:40:00,14.09,14.09,14.09,14.09,19000.0,11.1935,11.1935,11.1935,11.1935,19000.0
2009-10-12 13:45:00,14.1,14.1,14.09,14.09,13000.0,11.2014,11.2014,11.1935,11.1935,13000.0
2009-10-12 13:50:00,14.09,14.09,14.09,14.09,38500.0,11.1935,11.1935,11.1935,11.1935,38500.0
2009-10-12 13:55:00,14.09,14.1,14.09,14.1,26000.0,11.1935,11.2014,11.1935,11.2014,26000.0
2009-10-12 14:00:00,14.09,14.1,14.09,14.09,21000.0,11.1935,11.2014,11.1935,11.1935,21000.0
2009-10-12 14:05:00,14.09,14.09,14.08,14.08,59000.0,11.1935,11.1935,11.1856,11.1856,59000.0
2009-10-12 14:10:00,14.08,14.08,14.05,14.05,22000.0,11.1856,11.1856,11.1617,11.1617,22000.0
2009-10-12 14:15:00,14.05,14.05,14.03,14.03,27000.0,11.1617,11.1617,11.1458,11.1458,27000.0
2009-10-12 14:20:00,14.03,14.03,14.0,14.01,89500.0,11.1458,11.1458,11.122,11.1299,89500.0
2009-10-12 14:25:00,14.01,14.02,14.0,14.01,71500.0,11.1299,11.1379,11.122,11.1299,71500.0
2009-10-12 14:30:00,14.02,14.02,13.97,13.98,29500.0,11.1379,11.1379,11.0982,11.1061,29500.0
2009-10-12 14:35:00,13.99,13.99,13.98,13.99,27500.0,11.1141,11.1141,11.1061,11.1141,27500.0
2009-10-12 14:40:00,13.99,14.0,13.99,13.99,34500.0,11.1141,11.122,11.1141,11.1141,34500.0
2009-10-12 14:45:00,14.0,14.0,14.0,14.0,22500.0,11.122,11.122,11.122,11.122,22500.0
2009-10-12 14:50:00,14.0,14.0,13.99,14.0,24500.0,11.122,11.122,11.1141,11.122,24500.0
2009-10-12 14:55:00,14.0,14.02,13.99,14.02,52500.0,11.122,11.1379,11.1141,11.1379,52500.0
2009-10-12 15:00:00,14.02,14.07,14.02,14.02,633000.0,11.1379,11.1776,11.1379,11.1379,633000.0
2009-10-12 15:05:00,14.03,14.03,14.03,14.03,31500.0,11.1458,11.1458,11.1458,11.1458,31500.0
2009-10-12 15:10:00,14.03,14.04,14.03,14.03,18500.0,11.1458,11.1538,11.1458,11.1458,18500.0
2009-10-12 15:15:00,14.03,14.03,14.03,14.03,14500.0,11.1458,11.1458,11.1458,11.1458,14500.0
2009-10-12 15:20:00,14.03,14.04,14.03,14.04,4500.0,11.1458,11.1538,11.1458,11.1538,4500.0
2009-10-12 15:25:00,14.04,14.04,14.04,14.04,109000.0,11.1538,11.1538,11.1538,11.1538,109000.0
2009-10-12 15:30:00,14.05,14.06,14.05,14.05,14000.0,11.1617,11.1697,11.1617,11.1617,14000.0
2009-10-12 15:35:00,14.05,14.05,14.03,14.03,36000.0,11.1617,11.1617,11.1458,11.1458,36000.0
2009-10-12 15:40:00,14.03,14.03,14.02,14.03,47500.0,11.1458,11.1458,11.1379,11.1458,47500.0
2009-10-12 15:45:00,14.03,14.04,14.02,14.03,21500.0,11.1458,11.1538,11.1379,11.1458,21500.0
2009-10-12 15:50:00,14.03,14.04,14.03,14.04,20000.0,11.1458,11.1538,11.1458,11.1538,20000.0
2009-10-12 15:55:00,14.04,14.04,14.03,14.04,50500.0,11.1538,11.1538,11.1458,11.1538,50500.0
2009-10-13 09:30:00,14.0,14.04,14.0,14.04,42500.0,11.122,11.1538,11.122,11.1538,42500.0
2009-10-13 09:35:00,14.04,14.04,14.02,14.02,51500.0,11.1538,11.1538,11.1379,11.1379,51500.0
2009-10-13 09:40:00,14.03,14.04,13.97,13.98,115500.0,11.1458,11.1538,11.0982,11.1061,115500.0
2009-10-13 09:45:00,13.98,13.99,13.98,13.99,56500.0,11.1061,11.1141,11.1061,11.1141,56500.0
2009-10-13 09:50:00,13.98,14.0,13.95,13.95,47000.0,11.1061,11.122,11.0823,11.0823,47000.0
2009-10-13 09:55:00,13.94,13.95,13.93,13.93,41000.0,11.0743,11.0823,11.0664,11.0664,41000.0
2009-10-13 10:00:00,13.93,13.93,13.88,13.89,187500.0,11.0664,11.0664,11.0267,11.0346,187500.0
2009-10-13 10:05:00,13.88,13.91,13.88,13.91,75500.0,11.0267,11.0505,11.0267,11.0505,75500.0
2009-10-13 10:10:00,13.91,13.93,13.91,13.92,140000.0,11.0505,11.0664,11.0505,11.0584,140000.0
2009-10-13 10:15:00,13.92,13.93,13.91,13.93,179000.0,11.0584,11.0664,11.0505,11.0664,179000.0
2009-10-13 10:20:00,13.93,13.93,13.89,13.89,111000.0,11.0664,11.0664,11.0346,11.0346,111000.0
2009-10-13 10:25:00,13.89,13.94,13.89,13.94,71500.0,11.0346,11.0743,11.0346,11.0743,71500.0
2009-10-13 10:30:00,13.94,13.96,13.94,13.94,50500.0,11.0743,11.0902,11.0743,11.0743,50500.0
2009-10-13 10:35:00,13.95,13.95,13.94,13.94,6500.0,11.0823,11.0823,11.0743,11.0743,6500.0
2009-10-13 10:40:00,13.94,13.95,13.93,13.95,34000.0,11.0743,11.0823,11.0664,11.0823,34000.0
2009-10-13 10:45:00,13.94,13.95,13.94,13.94,16000.0,11.0743,11.0823,11.0743,11.0743,16000.0
2009-10-13 10:50:00,13.94,13.95,13.94,13.95,15000.0,11.0743,11.0823,11.0743,11.0823,15000.0
2009-10-13 10:55:00,13.95,13.97,13.95,13.97,70500.0,11.0823,11.0982,11.0823,11.0982,70500.0
2009-10-13 11:00:00,13.96,13.96,13.95,13.95,2000.0,11.0902,11.0902,11.0823,11.0823,2000.0
2009-10-13 11:05:00,13.95,13.95,13.92,13.94,27000.0,11.0823,11.0823,11.0584,11.0743,27000.0
2009-10-13 11:10:00,13.93,13.95,13.93,13.94,26000.0,11.0664,11.0823,11.0664,11.0743,26000.0
2009-10-13 11:15:00,13.94,13.94,13.93,13.94,7500.0,11.0743,11.0743,11.0664,11.0743,7500.0
2009-10-13 11:20:00,13.94,13.94,13.93,13.93,18000.0,11.0743,11.0743,11.0664,11.0664,18000.0
2009-10-13 11:25:00,13.95,13.96,13.94,13.95,46000.0,11.0823,11.0902,11.0743,11.0823,46000.0
2009-10-13 11:30:00,13.95,13.97,13.95,13.96,16000.0,11.0823,11.0982,11.0823,11.0902,16000.0
2009-10-13 11:35:00,13.96,13.97,13.96,13.97,25500.0,11.0902,11.0982,11.0902,11.0982,25500.0
2009-10-13 11:40:00,13.99,14.01,13.99,14.01,27500.0,11.1141,11.1299,11.1141,11.1299,27500.0
2009-10-13 11:45:00,14.02,14.03,14.01,14.02,15500.0,11.1379,11.1458,11.1299,11.1379,15500.0
2009-10-13 11:50:00,14.02,14.04,14.02,14.03,16500.0,11.1379,11.1538,11.1379,11.1458,16500.0
2009-10-13 11:55:00,14.03,14.04,14.02,14.03,71500.0,11.1458,11.1538,11.1379,11.1458,71500.0
2009-10-13 12:00:00,14.02,14.03,14.02,14.03,32000.0,11.1379,11.1458,11.1379,11.1458,32000.0
2009-10-13 12:05:00,14.02,14.02,14.02,14.02,4500.0,11.1379,11.1379,11.1379,11.1379,4500.0
2009-10-13 12:10:00,14.02,14.04,14.02,14.03,25500.0,11.1379,11.1538,11.1379,11.1458,25500.0
2009-10-13 12:15:00,14.03,14.03,14.02,14.02,21000.0,11.1458,11.1458,11.1379,11.1379,21000.0
2009-10-13 12:20:00,14.01,14.01,13.99,13.99,21500.0,11.1299,11.1299,11.1141,11.1141,21500.0
2009-10-13 12:25:00,14.0,14.0,13.99,13.99,10000.0,11.122,11.122,11.1141,11.1141,10000.0
2009-10-13 12:30:00,13.99,14.0,13.99,14.0,18000.0,11.1141,11.122,11.1141,11.122,18000.0
2009-10-13 12:35:00,14.0,14.0,13.99,14.0,5500.0,11.122,11.122,11.1141,11.122,5500.0
2009-10-13 12:40:00,14.0,14.0,13.99,13.99,7500.0,11.122,11.122,11.1141,11.1141,7500.0
2009-10-13 12:45:00,13.99,14.0,13.99,13.99,110500.0,11.1141,11.122,11.1141,11.1141,110500.0
2009-10-13 12:50:00,13.99,14.0,13.99,14.0,11000.0,11.1141,11.122,11.1141,11.122,11000.0
2009-10-13 12:55:00,14.0,14.0,13.99,14.0,10000.0,11.122,11.122,11.1141,11.122,10000.0
2009-10-13 13:00:00,14.0,14.0,13.99,14.0,53500.0,11.122,11.122,11.1141,11.122,53500.0
2009-10-13 13:05:00,14.0,14.01,14.0,14.01,20500.0,11.122,11.1299,11.122,11.1299,20500.0
2009-10-13 13:10:00,14.01,14.01,14.0,14.0,23000.0,11.1299,11.1299,11.122,11.122,23000.0
2009-10-13 13:15:00,14.0,14.01,13.99,14.01,27500.0,11.122,11.1299,11.1141,11.1299,27500.0
2009-10-13 13:20:00,14.0,14.01,14.0,14.0,22500.0,11.122,11.1299,11.122,11.122,22500.0
2009-10-13 13:25:00,13.99,14.0,13.99,13.99,48500.0,11.1141,11.122,11.1141,11.1141,48500.0
2009-10-13 13:30:00,13.99,13.99,13.98,13.99,34000.0,11.1141,11.1141,11.1061,11.1141,34000.0
2009-10-13 13:35:00,13.99,13.99,13.98,13.99,22500.0,11.1141,11.1141,11.1061,11.1141,22500.0
2009-10-13 13:40:00,13.99,13.99,13.98,13.98,28000.0,11.1141,11.1141,11.1061,11.1061,28000.0
2009-10-13 13:45:00,13.98,13.98,13.96,13.96,48000.0,11.1061,11.1061,11.0902,11.0902,48000.0
2009-10-13 13:50:00,13.96,13.97,13.96,13.96,23500.0,11.0902,11.0982,11.0902,11.0902,23500.0
2009-10-13 13:55:00,13.97,13.99,13.96,13.98,124000.0,11.0982,11.1141,11.0902,11.1061,124000.0
2009-10-13 14:00:00,13.98,13.98,13.95,13.96,41500.0,11.1061,11.1061,11.0823,11.0902,41500.0
2009-10-13 14:05:00,13.95,13.95,13.93,13.94,68500.0,11.0823,11.0823,11.0664,11.0743,68500.0
2009-10-13 14:10:00,13.93,13.96,13.93,13.95,18500.0,11.0664,11.0902,11.0664,11.0823,18500.0
2009-10-13 14:15:00,13.95,13.95,13.95,13.95,30000.0,11.0823,11.0823,11.0823,11.0823,30000.0
2009-10-13 14:20:00,13.95,13.97,13.95,13.96,58500.0,11.0823,11.0982,11.0823,11.0902,58500.0
2009-10-13 14:25:00,13.97,13.97,13.96,13.96,32500.0,11.0982,11.0982,11.0902,11.0902,32500.0
2009-10-13 14:30:00,13.96,13.96,13.95,13.96,23500.0,11.0902,11.0902,11.0823,11.0902,23500.0
2009-10-13 14:35:00,13.95,13.96,13.95,13.95,36500.0,11.0823,11.0902,11.0823,11.0823,36500.0
2009-10-13 14:40:00,13.96,13.97,13.95,13.97,42500.0,11.0902,11.0982,11.0823,11.0982,42500.0
2009-10-13 14:45:00,13.97,13.97,13.96,13.97,77500.0,11.0982,11.0982,11.0902,11.0982,77500.0
2009-10-13 14:50:00,13.98,13.98,13.96,13.97,69000.0,11.1061,11.1061,11.0902,11.0982,69000.0
2009-10-13 14:55:00,13.97,13.97,13.95,13.96,32000.0,11.0982,11.0982,11.0823,11.0902,32000.0
2009-10-13 15:00:00,13.97,13.98,13.95,13.98,59000.0,11.0982,11.1061,11.0823,11.1061,59000.0
2009-10-13 15:05:00,13.98,13.98,13.97,13.97,31000.0,11.1061,11.1061,11.0982,11.0982,31000.0
2009-10-13 15:10:00,13.97,13.98,13.97,13.98,10000.0,11.0982,11.1061,11.0982,11.1061,10000.0
2009-10-13 15:15:00,13.97,13.99,13.97,13.99,39000.0,11.0982,11.1141,11.0982,11.1141,39000.0
2009-10-13 15:20:00,13.99,14.0,13.98,14.0,23000.0,11.1141,11.122,11.1061,11.122,23000.0
2009-10-13 15:25:00,13.99,13.99,13.98,13.98,26500.0,11.1141,11.1141,11.1061,11.1061,26500.0
2009-10-13 15:30:00,13.98,13.99,13.98,13.98,23500.0,11.1061,11.1141,11.1061,11.1061,23500.0
2009-10-13 15:35:00,13.98,13.98,13.96,13.96,35500.0,11.1061,11.1061,11.0902,11.0902,35500.0
2009-10-13 15:40:00,13.96,13.98,13.96,13.97,128500.0,11.0902,11.1061,11.0902,11.0982,128500.0
2009-10-13 15:45:00,13.98,13.99,13.97,13.98,112000.0,11.1061,11.1141,11.0982,11.1061,112000.0
2009-10-13 15:50:00,13.98,13.99,13.97,13.98,54000.0,11.1061,11.1141,11.0982,11.1061,54000.0
2009-10-13 15:55:00,13.98,13.98,13.97,13.97,136500.0,11.1061,11.1061,11.0982,11.0982,136500.0
2009-10-14 09:30:00,14.16,14.17,14.15,14.16,110000.0,11.2491,11.257,11.2412,11.2491,110000.0
2009-10-14 09:35:00,14.15,14.15,14.12,14.12,78500.0,11.2412,11.2412,11.2173,11.2173,78500.0
2009-10-14 09:40:00,14.13,14.14,14.12,14.13,35500.0,11.2253,11.2332,11.2173,11.2253,35500.0
2009-10-14 09:45:00,14.12,14.13,14.09,14.09,43500.0,11.2173,11.2253,11.1935,11.1935,43500.0
2009-10-14 09:50:00,14.09,14.13,14.08,14.13,51500.0,11.1935,11.2253,11.1856,11.2253,51500.0
2009-10-14 09:55:00,14.13,14.13,14.11,14.12,31000.0,11.2253,11.2253,11.2094,11.2173,31000.0
2009-10-14 10:00:00,14.12,14.12,14.09,14.11,72000.0,11.2173,11.2173,11.1935,11.2094,72000.0
2009-10-14 10:05:00,14.11,14.11,14.1,14.11,37500.0,11.2094,11.2094,11.2014,11.2094,37500.0
2009-10-14 10:10:00,14.11,14.12,14.1,14.11,38500.0,11.2094,11.2173,11.2014,11.2094,38500.0
2009-10-14 10:15:00,14.11,14.11,14.1,14.11,10500.0,11.2094,11.2094,11.2014,11.2094,10500.0
2009-10-14 10:20:00,14.1,14.1,14.08,14.08,94500.0,11.2014,11.2014,11.1856,11.1856,94500.0
2009-10-14 10:25:00,14.06,14.08,14.06,14.08,53500.0,11.1697,11.1856,11.1697,11.1856,53500.0
2009-10-14 10:30:00,14.08,14.09,14.07,14.09,51000.0,11.1856,11.1935,11.1776,11.1935,51000.0
2009-10-14 10:35:00,14.09,14.1,14.09,14.09,26000.0,11.1935,11.2014,11.1935,11.1935,26000.0
2009-10-14 10:40:00,14.09,14.09,14.08,14.08,21000.0,11.1935,11.1935,11.1856,11.1856,21000.0
2009-10-14 10:45:00,14.09,14.09,14.09,14.09,11500.0,11.1935,11.1935,11.1935,11.1935,11500.0
2009-10-14 10:50:00,14.09,14.09,14.08,14.09,17000.0,11.1935,11.1935,11.1856,11.1935,17000.0
2009-10-14 10:55:00,14.09,14.11,14.09,14.1,18500.0,11.1935,11.2094,11.1935,11.2014,18500.0
2009-10-14 11:00:00,14.1,14.11,14.1,14.11,9000.0,11.2014,11.2094,11.2014,11.2094,9000.0
2009-10-14 11:05:00,14.12,14.12,14.11,14.11,15000.0,11.2173,11.2173,11.2094,11.2094,15000.0
2009-10-14 11:10:00,14.11,14.12,14.11,14.12,6000.0,11.2094,11.2173,11.2094,11.2173,6000.0
2009-10-14 11:15:00,14.12,14.12,14.11,14.11,6500.0,11.2173,11.2173,11.2094,11.2094,6500.0
2009-10-14 11:20:00,14.12,14.13,14.12,14.13,10000.0,11.2173,11.2253,11.2173,11.2253,10000.0
2009-10-14 11:25:00,14.14,14.14,14.13,14.13,23000.0,11.2332,11.2332,11.2253,11.2253,23000.0
2009-10-14 11:30:00,14.13,14.14,14.13,14.13,10500.0,11.2253,11.2332,11.2253,11.2253,10500.0
2009-10-14 11:35:00,14.14,14.14,14.13,14.13,22500.0,11.2332,11.2332,11.2253,11.2253,22500.0
2009-10-14 11:40:00,14.13,14.13,14.12,14.13,7500.0,11.2253,11.2253,11.2173,11.2253,7500.0
2009-10-14 11:45:00,14.14,14.14,14.14,14.14,13000.0,11.2332,11.2332,11.2332,11.2332,13000.0
2009-10-14 11:50:00,14.15,14.15,14.15,14.15,9500.0,11.2412,11.2412,11.2412,11.2412,9500.0
2009-10-14 11:55:00,14.15,14.15,14.13,14.14,8000.0,11.2412,11.2412,11.2253,11.2332,8000.0
2009-10-14 12:00:00,14.14,14.14,14.13,14.14,24500.0,11.2332,11.2332,11.2253,11.2332,24500.0
2009-10-14 12:05:00,14.15,14.15,14.14,14.14,24000.0,11.2412,11.2412,11.2332,11.2332,24000.0
2009-10-14 12:10:00,14.15,14.15,14.14,14.14,13500.0,11.2412,11.2412,11.2332,11.2332,13500.0
2009-10-14 12:15:00,14.14,14.15,14.14,14.14,20000.0,11.2332,11.2412,11.2332,11.2332,20000.0
2009-10-14 12:20:00,14.14,14.14,14.13,14.14,48000.0,11.2332,11.2332,11.2253,11.2332,48000.0
2009-10-14 12:25:00,14.14,14.15,14.14,14.14,25500.0,11.2332,11.2412,11.2332,11.2332,25500.0
2009-10-14 12:30:00,14.14,14.14,14.13,14.14,72000.0,11.2332,11.2332,11.2253,11.2332,72000.0
2009-10-14 12:35:00,14.14,14.15,14.14,14.14,26500.0,11.2332,11.2412,11.2332,11.2332,26500.0
2009-10-14 12:40:00,14.14,14.14,14.14,14.14,4500.0,11.2332,11.2332,11.2332,11.2332,4500.0
2009-10-14 12:45:00,14.14,14.14,14.14,14.14,2000.0,11.2332,11.2332,11.2332,11.2332,2000.0
2009-10-14 12:50:00,14.14,14.15,14.14,14.14,7500.0,11.2332,11.2412,11.2332,11.2332,7500.0
2009-10-14 12:55:00,14.14,14.16,14.14,14.16,32000.0,11.2332,11.2491,11.2332,11.2491,32000.0
2009-10-14 13:00:00,14.16,14.17,14.16,14.17,13000.0,11.2491,11.257,11.2491,11.257,13000.0
2009-10-14 13:05:00,14.17,14.18,14.17,14.17,31000.0,11.257,11.265,11.257,11.257,31000.0
2009-10-14 13:10:00,14.17,14.2,14.17,14.2,47500.0,11.257,11.2809,11.257,11.2809,47500.0
2009-10-14 13:15:00,14.2,14.2,14.19,14.19,21500.0,11.2809,11.2809,11.2729,11.2729,21500.0
2009-10-14 13:20:00,14.19,14.19,14.17,14.18,54000.0,11.2729,11.2729,11.257,11.265,54000.0
2009-10-14 13:25:00,14.18,14.18,14.16,14.16,15500.0,11.265,11.265,11.2491,11.2491,15500.0
2009-10-14 13:30:00,14.17,14.18,14.17,14.17,17000.0,11.257,11.265,11.257,11.257,17000.0
2009-10-14 13:35:00,14.17,14.18,14.17,14.18,42000.0,11.257,11.265,11.257,11.265,42000.0
2009-10-14 13:40:00,14.18,14.19,14.18,14.19,41500.0,11.265,11.2729,11.265,11.2729,41500.0
2009-10-14 13:45:00,14.18,14.18,14.17,14.17,8500.0,11.265,11.265,11.257,11.257,8500.0
2009-10-14 13:50:00,14.17,14.17,14.17,14.17,4500.0,11.257,11.257,11.257,11.257,4500.0
2009-10-14 13:55:00,14.17,14.17,14.16,14.17,19500.0,11.257,11.257,11.2491,11.257,19500.0
2009-10-14 14:00:00,14.17,14.18,14.17,14.17,27500.0,11.257,11.265,11.257,11.257,27500.0
2009-10-14 14:05:00,14.17,14.18,14.17,14.18,24000.0,11.257,11.265,11.257,11.265,24000.0
2009-10-14 14:10:00,14.18,14.18,14.15,14.16,16000.0,11.265,11.265,11.2412,11.2491,16000.0
2009-10-14 14:15:00,14.16,14.17,14.16,14.17,14000.0,11.2491,11.257,11.2491,11.257,14000.0
2009-10-14 14:20:00,14.18,14.18,14.17,14.18,17500.0,11.265,11.265,11.257,11.265,17500.0
2009-10-14 14:25:00,14.18,14.19,14.17,14.17,26000.0,11.265,11.2729,11.257,11.257,26000.0
2009-10-14 14:30:00,14.17,14.17,14.17,14.17,33500.0,11.257,11.257,11.257,11.257,33500.0
2009-10-14 14:35:00,14.18,14.18,14.17,14.17,49500.0,11.265,11.265,11.257,11.257,49500.0
2009-10-14 14:40:00,14.17,14.17,14.16,14.17,25000.0,11.257,11.257,11.2491,11.257,25000.0
2009-10-14 14:45:00,14.17,14.17,14.16,14.17,34500.0,11.257,11.257,11.2491,11.257,34500.0
2009-10-14 14:50:00,14.17,14.17,14.17,14.17,14000.0,11.257,11.257,11.257,11.257,14000.0
2009-10-14 14:55:00,14.17,14.18,14.17,14.18,41500.0,11.257,11.265,11.257,11.265,41500.0
2009-10-14 15:00:00,14.18,14.2,14.18,14.2,24500.0,11.265,11.2809,11.265,11.2809,24500.0
2009-10-14 15:05:00,14.2,14.2,14.19,14.2,39000.0,11.2809,11.2809,11.2729,11.2809,39000.0
2009-10-14 15:10:00,14.2,14.21,14.2,14.2,103000.0,11.2809,11.2888,11.2809,11.2809,103000.0
2009-10-14 15:15:00,14.2,14.21,14.2,14.21,17000.0,11.2809,11.2888,11.2809,11.2888,17000.0
2009-10-14 15:20:00,14.21,14.21,14.2,14.21,101000.0,11.2888,11.2888,11.2809,11.2888,101000.0
2009-10-14 15:25:00,14.21,14.24,14.21,14.24,30500.0,11.2888,11.3127,11.2888,11.3127,30500.0
2009-10-14 15:30:00,14.24,14.24,14.23,14.24,40000.0,11.3127,11.3127,11.3047,11.3127,40000.0
2009-10-14 15:35:00,14.23,14.25,14.23,14.25,25500.0,11.3047,11.3206,11.3047,11.3206,25500.0
2009-10-14 15:40:00,14.24,14.24,14.22,14.23,43500.0,11.3127,11.3127,11.2968,11.3047,43500.0
2009-10-14 15:45:00,14.23,14.23,14.22,14.22,45500.0,11.3047,11.3047,11.2968,11.2968,45500.0
2009-10-14 15:50:00,14.22,14.24,14.22,14.24,46000.0,11.2968,11.3127,11.2968,11.3127,46000.0
2009-10-14 15:55:00,14.24,14.24,14.23,14.23,61000.0,11.3127,11.3127,11.3047,11.3047,61000.0
2009-10-15 09:30:00,14.15,14.16,14.13,14.16,179500.0,11.2412,11.2491,11.2253,11.2491,179500.0
2009-10-15 09:35:00,14.16,14.18,14.15,14.18,37000.0,11.2491,11.265,11.2412,11.265,37000.0
2009-10-15 09:40:00,14.18,14.19,14.17,14.18,33000.0,11.265,11.2729,11.257,11.265,33000.0
2009-10-15 09:45:00,14.19,14.2,14.19,14.19,48000.0,11.2729,11.2809,11.2729,11.2729,48000.0
2009-10-15 09:50:00,14.19,14.21,14.19,14.21,28000.0,11.2729,11.2888,11.2729,11.2888,28000.0
2009-10-15 09:55:00,14.2,14.22,14.2,14.22,37500.0,11.2809,11.2968,11.2809,11.2968,37500.0
2009-10-15 10:00:00,14.21,14.21,14.17,14.2,84500.0,11.2888,11.2888,11.257,11.2809,84500.0
2009-10-15 10:05:00,14.2,14.21,14.19,14.2,45500.0,11.2809,11.2888,11.2729,11.2809,45500.0
2009-10-15 10:10:00,14.2,14.21,14.16,14.18,74500.0,11.2809,11.2888,11.2491,11.265,74500.0
2009-10-15 10:15:00,14.18,14.18,14.18,14.18,38500.0,11.265,11.265,11.265,11.265,38500.0
2009-10-15 10:20:00,14.18,14.19,14.16,14.19,338500.0,11.265,11.2729,11.2491,11.2729,338500.0
2009-10-15 10:25:00,14.18,14.19,14.16,14.17,24500.0,11.265,11.2729,11.2491,11.257,24500.0
2009-10-15 10:30:00,14.16,14.17,14.16,14.17,39500.0,11.2491,11.257,11.2491,11.257,39500.0
2009-10-15 10:35:00,14.17,14.17,14.15,14.15,31500.0,11.257,11.257,11.2412,11.2412,31500.0
2009-10-15 10:40:00,14.15,14.15,14.14,14.15,100000.0,11.2412,11.2412,11.2332,11.2412,100000.0
2009-10-15 10:45:00,14.15,14.15,14.13,14.14,13000.0,11.2412,11.2412,11.2253,11.2332,13000.0
2009-10-15 10:50:00,14.14,14.16,14.14,14.16,28500.0,11.2332,11.2491,11.2332,11.2491,28500.0
2009-10-15 10:55:00,14.16,14.17,14.16,14.17,26500.0,11.2491,11.257,11.2491,11.257,26500.0
2009-10-15 11:00:00,14.17,14.19,14.17,14.18,26000.0,11.257,11.2729,11.257,11.265,26000.0
2009-10-15 11:05:00,14.18,14.19,14.18,14.18,23000.0,11.265,11.2729,11.265,11.265,23000.0
2009-10-15 11:10:00,14.18,14.19,14.18,14.18,19500.0,11.265,11.2729,11.265,11.265,19500.0
2009-10-15 11:15:00,14.18,14.19,14.17,14.17,118500.0,11.265,11.2729,11.257,11.257,118500.0
2009-10-15 11:20:00,14.16,14.17,14.15,14.16,27000.0,11.2491,11.257,11.2412,11.2491,27000.0
2009-10-15 11:25:00,14.16,14.16,14.16,14.16,15500.0,11.2491,11.2491,11.2491,11.2491,15500.0
2009-10-15 11:30:00,14.16,14.17,14.16,14.16,20000.0,11.2491,11.257,11.2491,11.2491,20000.0
2009-10-15 11:35:00,14.16,14.16,14.16,14.16,18500.0,11.2491,11.2491,11.2491,11.2491,18500.0
2009-10-15 11:40:00,14.17,14.17,14.17,14.17,9000.0,11.257,11.257,11.257,11.257,9000.0
2009-10-15 11:45:00,14.17,14.17,14.16,14.17,13500.0,11.257,11.257,11.2491,11.257,13500.0
2009-10-15 11:50:00,14.18,14.19,14.18,14.18,7500.0,11.265,11.2729,11.265,11.265,7500.0
2009-10-15 11:55:00,14.18,14.19,14.18,14.19,4500.0,11.265,11.2729,11.265,11.2729,4500.0
2009-10-15 12:00:00,14.19,14.2,14.19,14.2,5500.0,11.2729,11.2809,11.2729,11.2809,5500.0
2009-10-15 12:05:00,14.19,14.2,14.19,14.19,20000.0,11.2729,11.2809,11.2729,11.2729,20000.0
2009-10-15 12:10:00,14.2,14.2,14.19,14.2,20000.0,11.2809,11.2809,11.2729,11.2809,20000.0
2009-10-15 12:15:00,14.2,14.21,14.2,14.21,9500.0,11.2809,11.2888,11.2809,11.2888,9500.0
2009-10-15 12:20:00,14.21,14.21,14.21,14.21,12000.0,11.2888,11.2888,11.2888,11.2888,12000.0
2009-10-15 12:25:00,14.21,14.21,14.2,14.2,11000.0,11.2888,11.2888,11.2809,11.2809,11000.0
2009-10-15 12:30:00,14.2,14.2,14.2,14.2,23500.0,11.2809,11.2809,11.2809,11.2809,23500.0
2009-10-15 12:35:00,14.2,14.2,14.2,14.2,10500.0,11.2809,11.2809,11.2809,11.2809,10500.0
2009-10-15 12:40:00,14.2,14.2,14.2,14.2,3500.0,11.2809,11.2809,11.2809,11.2809,3500.0
2009-10-15 12:45:00,14.2,14.2,14.19,14.19,15000.0,11.2809,11.2809,11.2729,11.2729,15000.0
2009-10-15 12:50:00,14.19,14.2,14.19,14.2,10000.0,11.2729,11.2809,11.2729,11.2809,10000.0
2009-10-15 12:55:00,14.2,14.2,14.19,14.19,8000.0,11.2809,11.2809,11.2729,11.2729,8000.0
2009-10-15 13:00:00,14.19,14.19,14.19,14.19,1500.0,11.2729,11.2729,11.2729,11.2729,1500.0
2009-10-15 13:05:00,14.2,14.2,14.19,14.2,20000.0,11.2809,11.2809,11.2729,11.2809,20000.0
2009-10-15 13:10:00,14.19,14.19,14.19,14.19,14500.0,11.2729,11.2729,11.2729,11.2729,14500.0
2009-10-15 13:15:00,14.19,14.2,14.19,14.2,8000.0,11.2729,11.2809,11.2729,11.2809,8000.0
2009-10-15 13:20:00,14.19,14.2,14.19,14.2,3000.0,11.2729,11.2809,11.2729,11.2809,3000.0
2009-10-15 13:25:00,14.2,14.21,14.2,14.21,10000.0,11.2809,11.2888,11.2809,11.2888,10000.0
2009-10-15 13:30:00,14.21,14.22,14.21,14.21,19000.0,11.2888,11.2968,11.2888,11.2888,19000.0
2009-10-15 13:35:00,14.21,14.22,14.21,14.21,12000.0,11.2888,11.2968,11.2888,11.2888,12000.0
2009-10-15 13:40:00,14.21,14.22,14.21,14.21,48000.0,11.2888,11.2968,11.2888,11.2888,48000.0
2009-10-15 13:45:00,14.21,14.21,14.2,14.21,24000.0,11.2888,11.2888,11.2809,11.2888,24000.0
2009-10-15 13:50:00,14.2,14.21,14.2,14.2,8000.0,11.2809,11.2888,11.2809,11.2809,8000.0
2009-10-15 13:55:00,14.21,14.21,14.2,14.2,11000.0,11.2888,11.2888,11.2809,11.2809,11000.0
2009-10-15 14:00:00,14.21,14.22,14.2,14.22,15000.0,11.2888,11.2968,11.2809,11.2968,15000.0
2009-10-15 14:05:00,14.22,14.23,14.22,14.22,20000.0,11.2968,11.3047,11.2968,11.2968,20000.0
2009-10-15 14:10:00,14.22,14.22,14.21,14.21,12000.0,11.2968,11.2968,11.2888,11.2888,12000.0
2009-10-15 14:15:00,14.21,14.22,14.21,14.22,40000.0,11.2888,11.2968,11.2888,11.2968,40000.0
2009-10-15 14:20:00,14.22,14.22,14.21,14.21,6000.0,11.2968,11.2968,11.2888,11.2888,6000.0
2009-10-15 14:25:00,14.21,14.22,14.21,14.22,56500.0,11.2888,11.2968,11.2888,11.2968,56500.0
2009-10-15 14:30:00,14.22,14.23,14.22,14.22,61500.0,11.2968,11.3047,11.2968,11.2968,61500.0
2009-10-15 14:35:00,14.23,14.24,14.23,14.24,75500.0,11.3047,11.3127,11.3047,11.3127,75500.0
2009-10-15 14:40:00,14.24,14.25,14.24,14.24,33000.0,11.3127,11.3206,11.3127,11.3127,33000.0
2009-10-15 14:45:00,14.24,14.25,14.24,14.25,20000.0,11.3127,11.3206,11.3127,11.3206,20000.0
2009-10-15 14:50:00,14.25,14.27,14.25,14.27,41000.0,11.3206,11.3365,11.3206,11.3365,41000.0
2009-10-15 14:55:00,14.26,14.26,14.26,14.26,19500.0,11.3285,11.3285,11.3285,11.3285,19500.0
2009-10-15 15:00:00,14.26,14.26,14.26,14.26,6000.0,11.3285,11.3285,11.3285,11.3285,6000.0
2009-10-15 15:05:00,14.27,14.27,14.26,14.27,27000.0,11.3365,11.3365,11.3285,11.3365,27000.0
2009-10-15 15:10:00,14.28,14.28,14.27,14.27,38500.0,11.3444,11.3444,11.3365,11.3365,38500.0
2009-10-15 15:15:00,14.27,14.28,14.26,14.26,22000.0,11.3365,11.3444,11.3285,11.3285,22000.0
2009-10-15 15:20:00,14.26,14.27,14.25,14.25,34500.0,11.3285,11.3365,11.3206,11.3206,34500.0
2009-10-15 15:25:00,14.25,14.26,14.24,14.24,43500.0,11.3206,11.3285,11.3127,11.3127,43500.0
2009-10-15 15:30:00,14.24,14.25,14.24,14.25,26500.0,11.3127,11.3206,11.3127,11.3206,26500.0
2009-10-15 15:35:00,14.25,14.26,14.24,14.26,27000.0,11.3206,11.3285,11.3127,11.3285,27000.0
2009-10-15 15:40:00,14.25,14.26,14.25,14.25,170500.0,11.3206,11.3285,11.3206,11.3206,170500.0
2009-10-15 15:45:00,14.26,14.27,14.25,14.27,59000.0,11.3285,11.3365,11.3206,11.3365,59000.0
2009-10-15 15:50:00,14.27,14.28,14.26,14.27,65500.0,11.3365,11.3444,11.3285,11.3365,65500.0
2009-10-15 15:55:00,14.27,14.28,14.26,14.26,198000.0,11.3365,11.3444,11.3285,11.3285,198000.0
2009-10-16 09:30:00,14.17,14.19,14.14,14.17,194500.0,11.257,11.2729,11.2332,11.257,194500.0
2009-10-16 09:35:00,14.18,14.18,14.15,14.17,72500.0,11.265,11.265,11.2412,11.257,72500.0
2009-10-16 09:40:00,14.18,14.18,14.15,14.16,52500.0,11.265,11.265,11.2412,11.2491,52500.0
2009-10-16 09:45:00,14.16,14.17,14.15,14.17,45500.0,11.2491,11.257,11.2412,11.257,45500.0
2009-10-16 09:50:00,14.17,14.19,14.15,14.15,79500.0,11.257,11.2729,11.2412,11.2412,79500.0
2009-10-16 09:55:00,14.15,14.16,14.11,14.12,120000.0,11.2412,11.2491,11.2094,11.2173,120000.0
2009-10-16 10:00:00,14.11,14.11,14.06,14.06,117000.0,11.2094,11.2094,11.1697,11.1697,117000.0
2009-10-16 10:05:00,14.07,14.07,14.05,14.05,27000.0,11.1776,11.1776,11.1617,11.1617,27000.0
2009-10-16 10:10:00,14.05,14.06,14.05,14.06,16500.0,11.1617,11.1697,11.1617,11.1697,16500.0
2009-10-16 10:15:00,14.05,14.09,14.05,14.09,38500.0,11.1617,11.1935,11.1617,11.1935,38500.0
2009-10-16 10:20:00,14.09,14.11,14.08,14.08,12500.0,11.1935,11.2094,11.1856,11.1856,12500.0
2009-10-16 10:25:00,14.08,14.08,14.07,14.08,12000.0,11.1856,11.1856,11.1776,11.1856,12000.0
2009-10-16 10:30:00,14.08,14.08,14.07,14.08,6500.0,11.1856,11.1856,11.1776,11.1856,6500.0
2009-10-16 10:35:00,14.09,14.09,14.07,14.07,18000.0,11.1935,11.1935,11.1776,11.1776,18000.0
2009-10-16 10:40:00,14.07,14.07,14.04,14.05,31500.0,11.1776,11.1776,11.1538,11.1617,31500.0
2009-10-16 10:45:00,14.06,14.07,14.06,14.07,36000.0,11.1697,11.1776,11.1697,11.1776,36000.0
2009-10-16 10:50:00,14.07,14.07,14.05,14.06,17500.0,11.1776,11.1776,11.1617,11.1697,17500.0
2009-10-16 10:55:00,14.06,14.06,14.05,14.06,17000.0,11.1697,11.1697,11.1617,11.1697,17000.0
2009-10-16 11:00:00,14.06,14.08,14.06,14.07,37500.0,11.1697,11.1856,11.1697,11.1776,37500.0
2009-10-16 11:05:00,14.07,14.09,14.07,14.08,11500.0,11.1776,11.1935,11.1776,11.1856,11500.0
2009-10-16 11:10:00,14.07,14.08,14.07,14.08,5000.0,11.1776,11.1856,11.1776,11.1856,5000.0
2009-10-16 11:15:00,14.08,14.1,14.08,14.1,8000.0,11.1856,11.2014,11.1856,11.2014,8000.0
2009-10-16 11:20:00,14.1,14.11,14.09,14.1,16500.0,11.2014,11.2094,11.1935,11.2014,16500.0
2009-10-16 11:25:00,14.1,14.1,14.08,14.08,9000.0,11.2014,11.2014,11.1856,11.1856,9000.0
2009-10-16 11:30:00,14.09,14.09,14.07,14.07,27500.0,11.1935,11.1935,11.1776,11.1776,27500.0
2009-10-16 11:35:00,14.07,14.07,14.07,14.07,6000.0,11.1776,11.1776,11.1776,11.1776,6000.0
2009-10-16 11:40:00,14.06,14.07,14.06,14.07,23500.0,11.1697,11.1776,11.1697,11.1776,23500.0
2009-10-16 11:45:00,14.07,14.08,14.07,14.07,68000.0,11.1776,11.1856,11.1776,11.1776,68000.0
2009-10-16 11:50:00,14.07,14.07,14.06,14.07,10500.0,11.1776,11.1776,11.1697,11.1776,10500.0
2009-10-16 11:55:00,14.07,14.08,14.06,14.08,21000.0,11.1776,11.1856,11.1697,11.1856,21000.0
2009-10-16 12:00:00,14.09,14.09,14.08,14.08,11500.0,11.1935,11.1935,11.1856,11.1856,11500.0
2009-10-16 12:05:00,14.08,14.09,14.08,14.09,6500.0,11.1856,11.1935,11.1856,11.1935,6500.0
2009-10-16 12:10:00,14.08,14.1,14.08,14.1,16000.0,11.1856,11.2014,11.1856,11.2014,16000.0
2009-10-16 12:15:00,14.1,14.1,14.09,14.09,10000.0,11.2014,11.2014,11.1935,11.1935,10000.0
2009-10-16 12:20:00,14.09,14.09,14.09,14.09,5000.0,11.1935,11.1935,11.1935,11.1935,5000.0
2009-10-16 12:25:00,14.09,14.1,14.08,14.08,31500.0,11.1935,11.2014,11.1856,11.1856,31500.0
2009-10-16 12:30:00,14.08,14.09,14.08,14.08,4500.0,11.1856,11.1935,11.1856,11.1856,4500.0
2009-10-16 12:35:00,14.09,14.09,14.09,14.09,8000.0,11.1935,11.1935,11.1935,11.1935,8000.0
2009-10-16 12:40:00,14.09,14.09,14.09,14.09,8500.0,11.1935,11.1935,11.1935,11.1935,8500.0
2009-10-16 12:45:00,14.09,14.09,14.08,14.09,8500.0,11.1935,11.1935,11.1856,11.1935,8500.0
2009-10-16 12:50:00,14.09,14.1,14.09,14.1,4000.0,11.1935,11.2014,11.1935,11.2014,4000.0
2009-10-16 12:55:00,14.1,14.11,14.1,14.1,77000.0,11.2014,11.2094,11.2014,11.2014,77000.0
2009-10-16 13:00:00,14.1,14.1,14.1,14.1,19500.0,11.2014,11.2014,11.2014,11.2014,19500.0
2009-10-16 13:05:00,14.1,14.11,14.09,14.11,9500.0,11.2014,11.2094,11.1935,11.2094,9500.0
2009-10-16 13:10:00,14.11,14.13,14.11,14.13,15500.0,11.2094,11.2253,11.2094,11.2253,15500.0
2009-10-16 13:15:00,14.14,14.15,14.14,14.14,12500.0,11.2332,11.2412,11.2332,11.2332,12500.0
2009-10-16 13:20:00,14.15,14.16,14.15,14.16,2000.0,11.2412,11.2491,11.2412,11.2491,2000.0
2009-10-16 13:25:00,14.16,14.18,14.15,14.18,15000.0,11.2491,11.265,11.2412,11.265,15000.0
2009-10-16 13:30:00,14.18,14.19,14.18,14.18,28000.0,11.265,11.2729,11.265,11.265,28000.0
2009-10-16 13:35:00,14.18,14.19,14.18,14.18,24500.0,11.265,11.2729,11.265,11.265,24500.0
2009-10-16 13:40:00,14.18,14.19,14.18,14.18,10000.0,11.265,11.2729,11.265,11.265,10000.0
2009-10-16 13:45:00,14.19,14.19,14.18,14.19,38500.0,11.2729,11.2729,11.265,11.2729,38500.0
2009-10-16 13:50:00,14.2,14.2,14.18,14.18,24500.0,11.2809,11.2809,11.265,11.265,24500.0
2009-10-16 13:55:00,14.19,14.19,14.17,14.17,19500.0,11.2729,11.2729,11.257,11.257,19500.0
2009-10-16 14:00:00,14.17,14.17,14.16,14.16,15000.0,11.257,11.257,11.2491,11.2491,15000.0
2009-10-16 14:05:00,14.16,14.16,14.15,14.15,7000.0,11.2491,11.2491,11.2412,11.2412,7000.0
2009-10-16 14:10:00,14.15,14.16,14.14,14.16,23500.0,11.2412,11.2491,11.2332,11.2491,23500.0
2009-10-16 14:15:00,14.15,14.16,14.14,14.15,28000.0,11.2412,11.2491,11.2332,11.2412,28000.0
2009-10-16 14:20:00,14.16,14.17,14.16,14.17,22500.0,11.2491,11.257,11.2491,11.257,22500.0
2009-10-16 14:25:00,14.17,14.17,14.17,14.17,19000.0,11.257,11.257,11.257,11.257,19000.0
2009-10-16 14:30:00,14.17,14.17,14.16,14.17,47500.0,11.257,11.257,11.2491,11.257,47500.0
2009-10-16 14:35:00,14.17,14.17,14.17,14.17,11000.0,11.257,11.257,11.257,11.257,11000.0
2009-10-16 14:40:00,14.17,14.17,14.16,14.16,6500.0,11.257,11.257,11.2491,11.2491,6500.0
2009-10-16 14:45:00,14.16,14.17,14.16,14.17,8000.0,11.2491,11.257,11.2491,11.257,8000.0
2009-10-16 14:50:00,14.16,14.16,14.16,14.16,2500.0,11.2491,11.2491,11.2491,11.2491,2500.0
2009-10-16 14:55:00,14.16,14.16,14.16,14.16,3000.0,11.2491,11.2491,11.2491,11.2491,3000.0
2009-10-16 15:00:00,14.16,14.16,14.16,14.16,11000.0,11.2491,11.2491,11.2491,11.2491,11000.0
2009-10-16 15:05:00,14.16,14.17,14.16,14.16,29000.0,11.2491,11.257,11.2491,11.2491,29000.0
2009-10-16 15:10:00,14.16,14.18,14.16,14.18,108500.0,11.2491,11.265,11.2491,11.265,108500.0
2009-10-16 15:15:00,14.18,14.18,14.16,14.17,57000.0,11.265,11.265,11.2491,11.257,57000.0
2009-10-16 15:20:00,14.16,14.16,14.16,14.16,6500.0,11.2491,11.2491,11.2491,11.2491,6500.0
2009-10-16 15:25:00,14.16,14.18,14.16,14.18,27500.0,11.2491,11.265,11.2491,11.265,27500.0
2009-10-16 15:30:00,14.18,14.18,14.17,14.17,37500.0,11.265,11.265,11.257,11.257,37500.0
2009-10-16 15:35:00,14.18,14.21,14.18,14.2,24000.0,11.265,11.2888,11.265,11.2809,24000.0
2009-10-16 15:40:00,14.2,14.2,14.18,14.18,40500.0,11.2809,11.2809,11.265,11.265,40500.0
2009-10-16 15:45:00,14.18,14.18,14.16,14.17,50500.0,11.265,11.265,11.2491,11.257,50500.0
2009-10-16 15:50:00,14.17,14.17,14.13,14.13,55000.0,11.257,11.257,11.2253,11.2253,55000.0
2009-10-16 15:55:00,14.13,14.15,14.13,14.15,163000.0,11.2253,11.2412,11.2253,11.2412,163000.0
2009-10-19 09:30:00,14.18,14.18,14.15,14.15,84000.0,11.265,11.265,11.2412,11.2412,84000.0
2009-10-19 09:35:00,14.16,14.19,14.16,14.19,46000.0,11.2491,11.2729,11.2491,11.2729,46000.0
2009-10-19 09:40:00,14.19,14.21,14.16,14.16,53500.0,11.2729,11.2888,11.2491,11.2491,53500.0
2009-10-19 09:45:00,14.16,14.17,14.14,14.16,45500.0,11.2491,11.257,11.2332,11.2491,45500.0
2009-10-19 09:50:00,14.18,14.18,14.13,14.13,14500.0,11.265,11.265,11.2253,11.2253,14500.0
2009-10-19 09:55:00,14.12,14.12,14.1,14.12,28500.0,11.2173,11.2173,11.2014,11.2173,28500.0
2009-10-19 10:00:00,14.11,14.14,14.11,14.13,23500.0,11.2094,11.2332,11.2094,11.2253,23500.0
2009-10-19 10:05:00,14.14,14.15,14.13,14.14,38500.0,11.2332,11.2412,11.2253,11.2332,38500.0
2009-10-19 10:10:00,14.15,14.16,14.14,14.15,31000.0,11.2412,11.2491,11.2332,11.2412,31000.0
2009-10-19 10:15:00,14.15,14.15,14.12,14.14,25500.0,11.2412,11.2412,11.2173,11.2332,25500.0
2009-10-19 10:20:00,14.13,14.2,14.13,14.19,48500.0,11.2253,11.2809,11.2253,11.2729,48500.0
2009-10-19 10:25:00,14.19,14.2,14.19,14.19,37000.0,11.2729,11.2809,11.2729,11.2729,37000.0
2009-10-19 10:30:00,14.2,14.22,14.2,14.21,48000.0,11.2809,11.2968,11.2809,11.2888,48000.0
2009-10-19 10:35:00,14.21,14.21,14.2,14.21,15000.0,11.2888,11.2888,11.2809,11.2888,15000.0
2009-10-19 10:40:00,14.21,14.22,14.21,14.22,25000.0,11.2888,11.2968,11.2888,11.2968,25000.0
2009-10-19 10:45:00,14.22,14.24,14.22,14.23,55500.0,11.2968,11.3127,11.2968,11.3047,55500.0
2009-10-19 10:50:00,14.23,14.25,14.23,14.24,31500.0,11.3047,11.3206,11.3047,11.3127,31500.0
2009-10-19 10:55:00,14.23,14.26,14.23,14.23,28500.0,11.3047,11.3285,11.3047,11.3047,28500.0
2009-10-19 11:00:00,14.24,14.25,14.23,14.25,13000.0,11.3127,11.3206,11.3047,11.3206,13000.0
2009-10-19 11:05:00,14.24,14.25,14.24,14.24,29500.0,11.3127,11.3206,11.3127,11.3127,29500.0
2009-10-19 11:10:00,14.24,14.25,14.24,14.24,15500.0,11.3127,11.3206,11.3127,11.3127,15500.0
2009-10-19 11:15:00,14.24,14.26,14.24,14.26,23500.0,11.3127,11.3285,11.3127,11.3285,23500.0
2009-10-19 11:20:00,14.25,14.26,14.25,14.26,41500.0,11.3206,11.3285,11.3206,11.3285,41500.0
2009-10-19 11:25:00,14.27,14.29,14.26,14.28,47000.0,11.3365,11.3524,11.3285,11.3444,47000.0
2009-10-19 11:30:00,14.29,14.31,14.29,14.29,33000.0,11.3524,11.3683,11.3524,11.3524,33000.0
2009-10-19 11:35:00,14.29,14.3,14.29,14.3,36500.0,11.3524,11.3603,11.3524,11.3603,36500.0
2009-10-19 11:40:00,14.3,14.31,14.3,14.3,52000.0,11.3603,11.3683,11.3603,11.3603,52000.0
2009-10-19 11:45:00,14.3,14.31,14.3,14.31,31000.0,11.3603,11.3683,11.3603,11.3683,31000.0
2009-10-19 11:50:00,14.31,14.33,14.31,14.33,16500.0,11.3683,11.3842,11.3683,11.3842,16500.0
2009-10-19 11:55:00,14.33,14.33,14.32,14.32,38500.0,11.3842,11.3842,11.3762,11.3762,38500.0
2009-10-19 12:00:00,14.32,14.33,14.32,14.32,35500.0,11.3762,11.3842,11.3762,11.3762,35500.0
2009-10-19 12:05:00,14.32,14.32,14.31,14.32,28000.0,11.3762,11.3762,11.3683,11.3762,28000.0
2009-10-19 12:10:00,14.32,14.32,14.32,14.32,15500.0,11.3762,11.3762,11.3762,11.3762,15500.0
2009-10-19 12:15:00,14.32,14.33,14.32,14.32,25000.0,11.3762,11.3842,11.3762,11.3762,25000.0
2009-10-19 12:20:00,14.32,14.32,14.32,14.32,12500.0,11.3762,11.3762,11.3762,11.3762,12500.0
2009-10-19 12:25:00,14.32,14.32,14.31,14.32,32000.0,11.3762,11.3762,11.3683,11.3762,32000.0
2009-10-19 12:30:00,14.32,14.32,14.31,14.31,16500.0,11.3762,11.3762,11.3683,11.3683,16500.0
2009-10-19 12:35:00,14.31,14.31,14.3,14.3,30500.0,11.3683,11.3683,11.3603,11.3603,30500.0
2009-10-19 12:40:00,14.31,14.32,14.31,14.31,12500.0,11.3683,11.3762,11.3683,11.3683,12500.0
2009-10-19 12:45:00,14.32,14.32,14.32,14.32,41000.0,11.3762,11.3762,11.3762,11.3762,41000.0
2009-10-19 12:50:00,14.32,14.32,14.31,14.31,9500.0,11.3762,11.3762,11.3683,11.3683,9500.0
2009-10-19 12:55:00,14.31,14.31,14.31,14.31,13500.0,11.3683,11.3683,11.3683,11.3683,13500.0
2009-10-19 13:00:00,14.31,14.31,14.29,14.31,25000.0,11.3683,11.3683,11.3524,11.3683,25000.0
2009-10-19 13:05:00,14.31,14.31,14.31,14.31,7000.0,11.3683,11.3683,11.3683,11.3683,7000.0
2009-10-19 13:10:00,14.31,14.32,14.3,14.31,64000.0,11.3683,11.3762,11.3603,11.3683,64000.0
2009-10-19 13:15:00,14.31,14.31,14.29,14.3,49500.0,11.3683,11.3683,11.3524,11.3603,49500.0
2009-10-19 13:20:00,14.3,14.3,14.3,14.3,18500.0,11.3603,11.3603,11.3603,11.3603,18500.0
2009-10-19 13:25:00,14.3,14.31,14.29,14.31,87500.0,11.3603,11.3683,11.3524,11.3683,87500.0
2009-10-19 13:30:00,14.31,14.31,14.31,14.31,7000.0,11.3683,11.3683,11.3683,11.3683,7000.0
2009-10-19 13:35:00,14.32,14.34,14.31,14.33,83000.0,11.3762,11.3921,11.3683,11.3842,83000.0
2009-10-19 13:40:00,14.33,14.33,14.31,14.32,17500.0,11.3842,11.3842,11.3683,11.3762,17500.0
2009-10-19 13:45:00,14.31,14.31,14.29,14.29,21500.0,11.3683,11.3683,11.3524,11.3524,21500.0
2009-10-19 13:50:00,14.3,14.32,14.3,14.31,76000.0,11.3603,11.3762,11.3603,11.3683,76000.0
2009-10-19 13:55:00,14.32,14.32,14.31,14.31,51500.0,11.3762,11.3762,11.3683,11.3683,51500.0
2009-10-19 14:00:00,14.32,14.32,14.31,14.31,9500.0,11.3762,11.3762,11.3683,11.3683,9500.0
2009-10-19 14:05:00,14.32,14.32,14.32,14.32,15000.0,11.3762,11.3762,11.3762,11.3762,15000.0
2009-10-19 14:10:00,14.32,14.34,14.32,14.33,114000.0,11.3762,11.3921,11.3762,11.3842,114000.0
2009-10-19 14:15:00,14.34,14.34,14.33,14.33,19500.0,11.3921,11.3921,11.3842,11.3842,19500.0
2009-10-19 14:20:00,14.34,14.34,14.32,14.33,26000.0,11.3921,11.3921,11.3762,11.3842,26000.0
2009-10-19 14:25:00,14.33,14.34,14.33,14.33,11000.0,11.3842,11.3921,11.3842,11.3842,11000.0
2009-10-19 14:30:00,14.34,14.34,14.33,14.33,29000.0,11.3921,11.3921,11.3842,11.3842,29000.0
2009-10-19 14:35:00,14.33,14.33,14.32,14.32,16500.0,11.3842,11.3842,11.3762,11.3762,16500.0
2009-10-19 14:40:00,14.32,14.33,14.32,14.32,14500.0,11.3762,11.3842,11.3762,11.3762,14500.0
2009-10-19 14:45:00,14.32,14.32,14.31,14.32,35500.0,11.3762,11.3762,11.3683,11.3762,35500.0
2009-10-19 14:50:00,14.32,14.33,14.32,14.32,14000.0,11.3762,11.3842,11.3762,11.3762,14000.0
2009-10-19 14:55:00,14.32,14.33,14.32,14.33,30000.0,11.3762,11.3842,11.3762,11.3842,30000.0
2009-10-19 15:00:00,14.33,14.33,14.32,14.33,10500.0,11.3842,11.3842,11.3762,11.3842,10500.0
2009-10-19 15:05:00,14.32,14.32,14.32,14.32,4000.0,11.3762,11.3762,11.3762,11.3762,4000.0
2009-10-19 15:10:00,14.32,14.33,14.32,14.32,11500.0,11.3762,11.3842,11.3762,11.3762,11500.0
2009-10-19 15:15:00,14.32,14.32,14.31,14.31,20000.0,11.3762,11.3762,11.3683,11.3683,20000.0
2009-10-19 15:20:00,14.31,14.31,14.3,14.3,18500.0,11.3683,11.3683,11.3603,11.3603,18500.0
2009-10-19 15:25:00,14.3,14.3,14.29,14.29,21000.0,11.3603,11.3603,11.3524,11.3524,21000.0
2009-10-19 15:30:00,14.29,14.3,14.29,14.29,38000.0,11.3524,11.3603,11.3524,11.3524,38000.0
2009-10-19 15:35:00,14.29,14.3,14.29,14.3,3500.0,11.3524,11.3603,11.3524,11.3603,3500.0
2009-10-19 15:40:00,14.28,14.3,14.28,14.3,40500.0,11.3444,11.3603,11.3444,11.3603,40500.0
2009-10-19 15:45:00,14.3,14.31,14.29,14.3,66000.0,11.3603,11.3683,11.3524,11.3603,66000.0
2009-10-19 15:50:00,14.3,14.31,14.3,14.31,20500.0,11.3603,11.3683,11.3603,11.3683,20500.0
2009-10-19 15:55:00,14.31,14.31,14.29,14.29,131000.0,11.3683,11.3683,11.3524,11.3524,131000.0
2009-10-20 09:30:00,14.31,14.32,14.25,14.26,166500.0,11.3683,11.3762,11.3206,11.3285,166500.0
2009-10-20 09:35:00,14.26,14.28,14.21,14.21,59500.0,11.3285,11.3444,11.2888,11.2888,59500.0
2009-10-20 09:40:00,14.21,14.23,14.19,14.2,75000.0,11.2888,11.3047,11.2729,11.2809,75000.0
2009-10-20 09:45:00,14.19,14.22,14.18,14.22,41500.0,11.2729,11.2968,11.265,11.2968,41500.0
2009-10-20 09:50:00,14.22,14.23,14.2,14.23,31500.0,11.2968,11.3047,11.2809,11.3047,31500.0
2009-10-20 09:55:00,14.23,14.23,14.21,14.23,22000.0,11.3047,11.3047,11.2888,11.3047,22000.0
2009-10-20 10:00:00,14.25,14.25,14.23,14.24,13500.0,11.3206,11.3206,11.3047,11.3127,13500.0
2009-10-20 10:05:00,14.25,14.25,14.22,14.22,19500.0,11.3206,11.3206,11.2968,11.2968,19500.0
2009-10-20 10:10:00,14.22,14.24,14.22,14.22,48500.0,11.2968,11.3127,11.2968,11.2968,48500.0
2009-10-20 10:15:00,14.23,14.23,14.17,14.18,59500.0,11.3047,11.3047,11.257,11.265,59500.0
2009-10-20 10:20:00,14.19,14.2,14.18,14.2,79500.0,11.2729,11.2809,11.265,11.2809,79500.0
2009-10-20 10:25:00,14.2,14.21,14.2,14.2,17000.0,11.2809,11.2888,11.2809,11.2809,17000.0
2009-10-20 10:30:00,14.2,14.2,14.19,14.19,9000.0,11.2809,11.2809,11.2729,11.2729,9000.0
2009-10-20 10:35:00,14.2,14.23,14.2,14.22,25000.0,11.2809,11.3047,11.2809,11.2968,25000.0
2009-10-20 10:40:00,14.23,14.23,14.2,14.2,10000.0,11.3047,11.3047,11.2809,11.2809,10000.0
2009-10-20 10:45:00,14.21,14.21,14.2,14.2,77500.0,11.2888,11.2888,11.2809,11.2809,77500.0
2009-10-20 10:50:00,14.21,14.22,14.21,14.22,10000.0,11.2888,11.2968,11.2888,11.2968,10000.0
2009-10-20 10:55:00,14.23,14.23,14.22,14.22,52500.0,11.3047,11.3047,11.2968,11.2968,52500.0
2009-10-20 11:00:00,14.22,14.22,14.21,14.21,30000.0,11.2968,11.2968,11.2888,11.2888,30000.0
2009-10-20 11:05:00,14.21,14.22,14.21,14.21,17000.0,11.2888,11.2968,11.2888,11.2888,17000.0
2009-10-20 11:10:00,14.22,14.22,14.2,14.2,18000.0,11.2968,11.2968,11.2809,11.2809,18000.0
2009-10-20 11:15:00,14.2,14.21,14.2,14.21,6000.0,11.2809,11.2888,11.2809,11.2888,6000.0
2009-10-20 11:20:00,14.21,14.21,14.21,14.21,4500.0,11.2888,11.2888,11.2888,11.2888,4500.0
2009-10-20 11:25:00,14.21,14.21,14.18,14.19,18000.0,11.2888,11.2888,11.265,11.2729,18000.0
2009-10-20 11:30:00,14.19,14.19,14.18,14.18,4500.0,11.2729,11.2729,11.265,11.265,4500.0
2009-10-20 11:35:00,14.18,14.18,14.13,14.13,24500.0,11.265,11.265,11.2253,11.2253,24500.0
2009-10-20 11:40:00,14.14,14.14,14.13,14.13,11500.0,11.2332,11.2332,11.2253,11.2253,11500.0
2009-10-20 11:45:00,14.11,14.13,14.11,14.13,8500.0,11.2094,11.2253,11.2094,11.2253,8500.0
2009-10-20 11:50:00,14.14,14.14,14.13,14.13,22000.0,11.2332,11.2332,11.2253,11.2253,22000.0
2009-10-20 11:55:00,14.13,14.14,14.13,14.14,14500.0,11.2253,11.2332,11.2253,11.2332,14500.0
2009-10-20 12:00:00,14.13,14.13,14.11,14.11,5000.0,11.2253,11.2253,11.2094,11.2094,5000.0
2009-10-20 12:05:00,14.11,14.11,14.09,14.11,19000.0,11.2094,11.2094,11.1935,11.2094,19000.0
2009-10-20 12:10:00,14.1,14.12,14.09,14.12,20000.0,11.2014,11.2173,11.1935,11.2173,20000.0
2009-10-20 12:15:00,14.12,14.12,14.11,14.11,9500.0,11.2173,11.2173,11.2094,11.2094,9500.0
2009-10-20 12:20:00,14.1,14.11,14.1,14.1,19000.0,11.2014,11.2094,11.2014,11.2014,19000.0
2009-10-20 12:25:00,14.11,14.11,14.1,14.11,14500.0,11.2094,11.2094,11.2014,11.2094,14500.0
2009-10-20 12:30:00,14.11,14.11,14.09,14.09,13000.0,11.2094,11.2094,11.1935,11.1935,13000.0
2009-10-20 12:35:00,14.09,14.1,14.07,14.08,16500.0,11.1935,11.2014,11.1776,11.1856,16500.0
2009-10-20 12:40:00,14.09,14.1,14.09,14.09,15000.0,11.1935,11.2014,11.1935,11.1935,15000.0
2009-10-20 12:45:00,14.09,14.1,14.09,14.1,9500.0,11.1935,11.2014,11.1935,11.2014,9500.0
2009-10-20 12:50:00,14.1,14.11,14.1,14.1,26500.0,11.2014,11.2094,11.2014,11.2014,26500.0
2009-10-20 12:55:00,14.11,14.11,14.1,14.1,7000.0,11.2094,11.2094,11.2014,11.2014,7000.0
2009-10-20 13:00:00,14.1,14.12,14.1,14.12,11000.0,11.2014,11.2173,11.2014,11.2173,11000.0
2009-10-20 13:05:00,14.12,14.13,14.12,14.12,23500.0,11.2173,11.2253,11.2173,11.2173,23500.0
2009-10-20 13:10:00,14.12,14.13,14.12,14.13,37500.0,11.2173,11.2253,11.2173,11.2253,37500.0
2009-10-20 13:15:00,14.14,14.15,14.13,14.13,8000.0,11.2332,11.2412,11.2253,11.2253,8000.0
2009-10-20 13:20:00,14.13,14.14,14.13,14.13,12000.0,11.2253,11.2332,11.2253,11.2253,12000.0
2009-10-20 13:25:00,14.13,14.14,14.13,14.14,10500.0,11.2253,11.2332,11.2253,11.2332,10500.0
2009-10-20 13:30:00,14.15,14.15,14.14,14.14,3000.0,11.2412,11.2412,11.2332,11.2332,3000.0
2009-10-20 13:35:00,14.14,14.14,14.13,14.13,4000.0,11.2332,11.2332,11.2253,11.2253,4000.0
2009-10-20 13:40:00,14.13,14.13,14.13,14.13,16000.0,11.2253,11.2253,11.2253,11.2253,16000.0
2009-10-20 13:45:00,14.13,14.15,14.13,14.15,8500.0,11.2253,11.2412,11.2253,11.2412,8500.0
2009-10-20 13:50:00,14.15,14.15,14.14,14.14,21000.0,11.2412,11.2412,11.2332,11.2332,21000.0
2009-10-20 13:55:00,14.14,14.14,14.11,14.11,7500.0,11.2332,11.2332,11.2094,11.2094,7500.0
2009-10-20 14:00:00,14.11,14.12,14.11,14.12,57000.0,11.2094,11.2173,11.2094,11.2173,57000.0
2009-10-20 14:05:00,14.12,14.14,14.12,14.13,24000.0,11.2173,11.2332,11.2173,11.2253,24000.0
2009-10-20 14:10:00,14.14,14.14,14.14,14.14,4000.0,11.2332,11.2332,11.2332,11.2332,4000.0
2009-10-20 14:15:00,14.14,14.17,14.14,14.17,20500.0,11.2332,11.257,11.2332,11.257,20500.0
2009-10-20 14:20:00,14.17,14.17,14.15,14.15,6000.0,11.257,11.257,11.2412,11.2412,6000.0
2009-10-20 14:25:00,14.15,14.15,14.14,14.15,17500.0,11.2412,11.2412,11.2332,11.2412,17500.0
2009-10-20 14:30:00,14.14,14.17,14.13,14.17,18500.0,11.2332,11.257,11.2253,11.257,18500.0
2009-10-20 14:35:00,14.17,14.17,14.16,14.17,10000.0,11.257,11.257,11.2491,11.257,10000.0
2009-10-20 14:40:00,14.17,14.17,14.16,14.16,18500.0,11.257,11.257,11.2491,11.2491,18500.0
2009-10-20 14:45:00,14.16,14.17,14.16,14.16,4000.0,11.2491,11.257,11.2491,11.2491,4000.0
2009-10-20 14:50:00,14.16,14.16,14.15,14.15,24000.0,11.2491,11.2491,11.2412,11.2412,24000.0
2009-10-20 14:55:00,14.15,14.16,14.15,14.16,8500.0,11.2412,11.2491,11.2412,11.2491,8500.0
2009-10-20 15:00:00,14.16,14.17,14.16,14.17,59500.0,11.2491,11.257,11.2491,11.257,59500.0
2009-10-20 15:05:00,14.16,14.16,14.14,14.14,17500.0,11.2491,11.2491,11.2332,11.2332,17500.0
2009-10-20 15:10:00,14.14,14.14,14.13,14.14,42500.0,11.2332,11.2332,11.2253,11.2332,42500.0
2009-10-20 15:15:00,14.14,14.15,14.13,14.15,57000.0,11.2332,11.2412,11.2253,11.2412,57000.0
2009-10-20 15:20:00,14.15,14.16,14.13,14.13,30000.0,11.2412,11.2491,11.2253,11.2253,30000.0
2009-10-20 15:25:00,14.13,14.15,14.13,14.15,19000.0,11.2253,11.2412,11.2253,11.2412,19000.0
2009-10-20 15:30:00,14.16,14.17,14.16,14.16,51500.0,11.2491,11.257,11.2491,11.2491,51500.0
2009-10-20 15:35:00,14.16,14.17,14.16,14.16,21000.0,11.2491,11.257,11.2491,11.2491,21000.0
2009-10-20 15:40:00,14.16,14.18,14.16,14.17,25000.0,11.2491,11.265,11.2491,11.257,25000.0
2009-10-20 15:45:00,14.17,14.18,14.17,14.18,13500.0,11.257,11.265,11.257,11.265,13500.0
2009-10-20 15:50:00,14.18,14.18,14.16,14.17,47000.0,11.265,11.265,11.2491,11.257,47000.0
2009-10-20 15:55:00,14.17,14.17,14.15,14.15,111500.0,11.257,11.257,11.2412,11.2412,111500.0
2009-10-21 09:30:00,14.13,14.18,14.13,14.18,66500.0,11.2253,11.265,11.2253,11.265,66500.0
2009-10-21 09:35:00,14.15,14.22,14.15,14.21,58500.0,11.2412,11.2968,11.2412,11.2888,58500.0
2009-10-21 09:40:00,14.21,14.26,14.21,14.26,58000.0,11.2888,11.3285,11.2888,11.3285,58000.0
2009-10-21 09:45:00,14.26,14.26,14.24,14.25,60500.0,11.3285,11.3285,11.3127,11.3206,60500.0
2009-10-21 09:50:00,14.25,14.3,14.25,14.29,110500.0,11.3206,11.3603,11.3206,11.3524,110500.0
2009-10-21 09:55:00,14.28,14.29,14.27,14.27,52000.0,11.3444,11.3524,11.3365,11.3365,52000.0
2009-10-21 10:00:00,14.27,14.31,14.27,14.3,34000.0,11.3365,11.3683,11.3365,11.3603,34000.0
2009-10-21 10:05:00,14.3,14.32,14.3,14.31,35000.0,11.3603,11.3762,11.3603,11.3683,35000.0
2009-10-21 10:10:00,14.31,14.31,14.29,14.29,42500.0,11.3683,11.3683,11.3524,11.3524,42500.0
2009-10-21 10:15:00,14.31,14.33,14.29,14.29,54500.0,11.3683,11.3842,11.3524,11.3524,54500.0
2009-10-21 10:20:00,14.29,14.3,14.29,14.3,25500.0,11.3524,11.3603,11.3524,11.3603,25500.0
2009-10-21 10:25:00,14.29,14.29,14.28,14.29,13000.0,11.3524,11.3524,11.3444,11.3524,13000.0
2009-10-21 10:30:00,14.29,14.31,14.27,14.3,103500.0,11.3524,11.3683,11.3365,11.3603,103500.0
2009-10-21 10:35:00,14.31,14.31,14.29,14.3,25000.0,11.3683,11.3683,11.3524,11.3603,25000.0
2009-10-21 10:40:00,14.3,14.34,14.3,14.34,14500.0,11.3603,11.3921,11.3603,11.3921,14500.0
2009-10-21 10:45:00,14.34,14.34,14.32,14.32,32000.0,11.3921,11.3921,11.3762,11.3762,32000.0
2009-10-21 10:50:00,14.33,14.34,14.33,14.34,28500.0,11.3842,11.3921,11.3842,11.3921,28500.0
2009-10-21 10:55:00,14.33,14.34,14.3,14.3,144000.0,11.3842,11.3921,11.3603,11.3603,144000.0
2009-10-21 11:00:00,14.3,14.31,14.3,14.3,18000.0,11.3603,11.3683,11.3603,11.3603,18000.0
2009-10-21 11:05:00,14.3,14.31,14.3,14.31,12000.0,11.3603,11.3683,11.3603,11.3683,12000.0
2009-10-21 11:10:00,14.31,14.31,14.27,14.27,47500.0,11.3683,11.3683,11.3365,11.3365,47500.0
2009-10-21 11:15:00,14.28,14.28,14.27,14.27,5500.0,11.3444,11.3444,11.3365,11.3365,5500.0
2009-10-21 11:20:00,14.28,14.28,14.27,14.28,7000.0,11.3444,11.3444,11.3365,11.3444,7000.0
2009-10-21 11:25:00,14.28,14.3,14.28,14.3,10000.0,11.3444,11.3603,11.3444,11.3603,10000.0
2009-10-21 11:30:00,14.29,14.3,14.27,14.28,17500.0,11.3524,11.3603,11.3365,11.3444,17500.0
2009-10-21 11:35:00,14.28,14.3,14.27,14.3,21000.0,11.3444,11.3603,11.3365,11.3603,21000.0
2009-10-21 11:40:00,14.29,14.29,14.28,14.28,7000.0,11.3524,11.3524,11.3444,11.3444,7000.0
2009-10-21 11:45:00,14.29,14.29,14.25,14.25,10500.0,11.3524,11.3524,11.3206,11.3206,10500.0
2009-10-21 11:50:00,14.25,14.25,14.23,14.25,7500.0,11.3206,11.3206,11.3047,11.3206,7500.0
2009-10-21 11:55:00,14.25,14.25,14.24,14.25,3500.0,11.3206,11.3206,11.3127,11.3206,3500.0
2009-10-21 12:00:00,14.25,14.27,14.25,14.26,14000.0,11.3206,11.3365,11.3206,11.3285,14000.0
2009-10-21 12:05:00,14.26,14.26,14.24,14.24,146000.0,11.3285,11.3285,11.3127,11.3127,146000.0
2009-10-21 12:10:00,14.24,14.25,14.22,14.22,23000.0,11.3127,11.3206,11.2968,11.2968,23000.0
2009-10-21 12:15:00,14.23,14.24,14.23,14.24,11500.0,11.3047,11.3127,11.3047,11.3127,11500.0
2009-10-21 12:20:00,14.24,14.25,14.23,14.25,45000.0,11.3127,11.3206,11.3047,11.3206,45000.0
2009-10-21 12:25:00,14.25,14.26,14.24,14.26,16000.0,11.3206,11.3285,11.3127,11.3285,16000.0
2009-10-21 12:30:00,14.26,14.26,14.25,14.25,28000.0,11.3285,11.3285,11.3206,11.3206,28000.0
2009-10-21 12:35:00,14.25,14.26,14.25,14.26,4500.0,11.3206,11.3285,11.3206,11.3285,4500.0
2009-10-21 12:40:00,14.25,14.26,14.25,14.26,5000.0,11.3206,11.3285,11.3206,11.3285,5000.0
2009-10-21 12:45:00,14.26,14.27,14.26,14.27,2500.0,11.3285,11.3365,11.3285,11.3365,2500.0
2009-10-21 12:50:00,14.27,14.27,14.27,14.27,2500.0,11.3365,11.3365,11.3365,11.3365,2500.0
2009-10-21 12:55:00,14.28,14.28,14.28,14.28,4500.0,11.3444,11.3444,11.3444,11.3444,4500.0
2009-10-21 13:00:00,14.28,14.28,14.27,14.27,20500.0,11.3444,11.3444,11.3365,11.3365,20500.0
2009-10-21 13:05:00,14.27,14.27,14.26,14.27,56500.0,11.3365,11.3365,11.3285,11.3365,56500.0
2009-10-21 13:10:00,14.27,14.28,14.27,14.28,4500.0,11.3365,11.3444,11.3365,11.3444,4500.0
2009-10-21 13:15:00,14.28,14.28,14.28,14.28,17000.0,11.3444,11.3444,11.3444,11.3444,17000.0
2009-10-21 13:20:00,14.29,14.29,14.28,14.28,4000.0,11.3524,11.3524,11.3444,11.3444,4000.0
2009-10-21 13:25:00,14.28,14.28,14.27,14.27,7500.0,11.3444,11.3444,11.3365,11.3365,7500.0
2009-10-21 13:30:00,14.27,14.28,14.27,14.27,17500.0,11.3365,11.3444,11.3365,11.3365,17500.0
2009-10-21 13:35:00,14.26,14.28,14.25,14.28,56500.0,11.3285,11.3444,11.3206,11.3444,56500.0
2009-10-21 13:40:00,14.28,14.28,14.28,14.28,23500.0,11.3444,11.3444,11.3444,11.3444,23500.0
2009-10-21 13:45:00,14.28,14.28,14.27,14.27,18500.0,11.3444,11.3444,11.3365,11.3365,18500.0
2009-10-21 13:50:00,14.27,14.28,14.27,14.28,6000.0,11.3365,11.3444,11.3365,11.3444,6000.0
2009-10-21 13:55:00,14.28,14.31,14.28,14.3,27000.0,11.3444,11.3683,11.3444,11.3603,27000.0
2009-10-21 14:00:00,14.29,14.29,14.28,14.29,10500.0,11.3524,11.3524,11.3444,11.3524,10500.0
2009-10-21 14:05:00,14.28,14.3,14.28,14.3,17000.0,11.3444,11.3603,11.3444,11.3603,17000.0
2009-10-21 14:10:00,14.3,14.3,14.27,14.27,9500.0,11.3603,11.3603,11.3365,11.3365,9500.0
2009-10-21 14:15:00,14.27,14.27,14.25,14.26,119000.0,11.3365,11.3365,11.3206,11.3285,119000.0
2009-10-21 14:20:00,14.25,14.26,14.25,14.26,17500.0,11.3206,11.3285,11.3206,11.3285,17500.0
2009-10-21 14:25:00,14.26,14.27,14.26,14.26,33500.0,11.3285,11.3365,11.3285,11.3285,33500.0
2009-10-21 14:30:00,14.26,14.27,14.24,14.24,31000.0,11.3285,11.3365,11.3127,11.3127,31000.0
2009-10-21 14:35:00,14.24,14.25,14.24,14.25,20000.0,11.3127,11.3206,11.3127,11.3206,20000.0
2009-10-21 14:40:00,14.25,14.26,14.25,14.26,10000.0,11.3206,11.3285,11.3206,11.3285,10000.0
2009-10-21 14:45:00,14.26,14.28,14.26,14.28,19500.0,11.3285,11.3444,11.3285,11.3444,19500.0
2009-10-21 14:50:00,14.29,14.29,14.27,14.27,11500.0,11.3524,11.3524,11.3365,11.3365,11500.0
2009-10-21 14:55:00,14.27,14.28,14.27,14.28,15500.0,11.3365,11.3444,11.3365,11.3444,15500.0
2009-10-21 15:00:00,14.28,14.29,14.27,14.28,57000.0,11.3444,11.3524,11.3365,11.3444,57000.0
2009-10-21 15:05:00,14.28,14.29,14.28,14.28,10500.0,11.3444,11.3524,11.3444,11.3444,10500.0
2009-10-21 15:10:00,14.29,14.29,14.27,14.27,26000.0,11.3524,11.3524,11.3365,11.3365,26000.0
2009-10-21 15:15:00,14.27,14.27,14.26,14.26,45500.0,11.3365,11.3365,11.3285,11.3285,45500.0
2009-10-21 15:20:00,14.26,14.26,14.19,14.21,139500.0,11.3285,11.3285,11.2729,11.2888,139500.0
2009-10-21 15:25:00,14.21,14.21,14.17,14.18,53000.0,11.2888,11.2888,11.257,11.265,53000.0
2009-10-21 15:30:00,14.18,14.18,14.11,14.12,76500.0,11.265,11.265,11.2094,11.2173,76500.0
2009-10-21 15:35:00,14.12,14.13,14.09,14.12,62000.0,11.2173,11.2253,11.1935,11.2173,62000.0
2009-10-21 15:40:00,14.11,14.12,14.04,14.05,63500.0,11.2094,11.2173,11.1538,11.1617,63500.0
2009-10-21 15:45:00,14.04,14.07,14.04,14.06,138500.0,11.1538,11.1776,11.1538,11.1697,138500.0
2009-10-21 15:50:00,14.05,14.06,14.03,14.04,41000.0,11.1617,11.1697,11.1458,11.1538,41000.0
2009-10-21 15:55:00,14.04,14.04,14.01,14.02,45000.0,11.1538,11.1538,11.1299,11.1379,45000.0
2009-10-22 09:30:00,14.01,14.03,13.99,14.0,179500.0,11.1299,11.1458,11.1141,11.122,179500.0
2009-10-22 09:35:00,14.01,14.06,14.01,14.03,122500.0,11.1299,11.1697,11.1299,11.1458,122500.0
2009-10-22 09:40:00,14.04,14.05,13.99,14.0,95500.0,11.1538,11.1617,11.1141,11.122,95500.0
2009-10-22 09:45:00,13.99,14.01,13.94,13.94,104000.0,11.1141,11.1299,11.0743,11.0743,104000.0
2009-10-22 09:50:00,13.94,13.95,13.91,13.95,132000.0,11.0743,11.0823,11.0505,11.0823,132000.0
2009-10-22 09:55:00,13.95,13.96,13.92,13.94,79000.0,11.0823,11.0902,11.0584,11.0743,79000.0
2009-10-22 10:00:00,13.95,13.95,13.88,13.93,122000.0,11.0823,11.0823,11.0267,11.0664,122000.0
2009-10-22 10:05:00,13.93,13.94,13.91,13.93,47500.0,11.0664,11.0743,11.0505,11.0664,47500.0
2009-10-22 10:10:00,13.92,13.95,13.92,13.95,16000.0,11.0584,11.0823,11.0584,11.0823,16000.0
2009-10-22 10:15:00,13.95,13.95,13.92,13.94,45500.0,11.0823,11.0823,11.0584,11.0743,45500.0
2009-10-22 10:20:00,13.95,13.99,13.95,13.97,120500.0,11.0823,11.1141,11.0823,11.0982,120500.0
2009-10-22 10:25:00,13.98,13.98,13.95,13.97,115000.0,11.1061,11.1061,11.0823,11.0982,115000.0
2009-10-22 10:30:00,13.98,13.98,13.94,13.94,27000.0,11.1061,11.1061,11.0743,11.0743,27000.0
2009-10-22 10:35:00,13.96,13.96,13.95,13.95,26000.0,11.0902,11.0902,11.0823,11.0823,26000.0
2009-10-22 10:40:00,13.98,13.98,13.96,13.97,9000.0,11.1061,11.1061,11.0902,11.0982,9000.0
2009-10-22 10:45:00,13.96,13.96,13.95,13.96,10000.0,11.0902,11.0902,11.0823,11.0902,10000.0
2009-10-22 10:50:00,13.96,14.0,13.96,13.99,43500.0,11.0902,11.122,11.0902,11.1141,43500.0
2009-10-22 10:55:00,14.01,14.01,14.0,14.0,23500.0,11.1299,11.1299,11.122,11.122,23500.0
2009-10-22 11:00:00,14.01,14.02,14.0,14.01,16000.0,11.1299,11.1379,11.122,11.1299,16000.0
2009-10-22 11:05:00,14.01,14.02,14.01,14.02,23000.0,11.1299,11.1379,11.1299,11.1379,23000.0
2009-10-22 11:10:00,14.02,14.03,14.01,14.02,17500.0,11.1379,11.1458,11.1299,11.1379,17500.0
2009-10-22 11:15:00,14.02,14.02,14.0,14.0,12000.0,11.1379,11.1379,11.122,11.122,12000.0
2009-10-22 11:20:00,14.0,14.0,14.0,14.0,17500.0,11.122,11.122,11.122,11.122,17500.0
2009-10-22 11:25:00,14.01,14.02,14.01,14.02,12500.0,11.1299,11.1379,11.1299,11.1379,12500.0
2009-10-22 11:30:00,14.01,14.02,14.01,14.01,10000.0,11.1299,11.1379,11.1299,11.1299,10000.0
2009-10-22 11:35:00,14.0,14.01,14.0,14.01,12500.0,11.122,11.1299,11.122,11.1299,12500.0
2009-10-22 11:40:00,14.01,14.02,14.01,14.02,12000.0,11.1299,11.1379,11.1299,11.1379,12000.0
2009-10-22 11:45:00,14.02,14.04,14.02,14.03,38000.0,11.1379,11.1538,11.1379,11.1458,38000.0
2009-10-22 11:50:00,14.03,14.03,14.0,14.0,19500.0,11.1458,11.1458,11.122,11.122,19500.0
2009-10-22 11:55:00,14.0,14.02,13.99,14.02,30500.0,11.122,11.1379,11.1141,11.1379,30500.0
2009-10-22 12:00:00,14.01,14.02,14.01,14.02,6500.0,11.1299,11.1379,11.1299,11.1379,6500.0
2009-10-22 12:05:00,14.03,14.03,14.02,14.03,10000.0,11.1458,11.1458,11.1379,11.1458,10000.0
2009-10-22 12:10:00,14.04,14.04,14.03,14.04,9000.0,11.1538,11.1538,11.1458,11.1538,9000.0
2009-10-22 12:15:00,14.04,14.04,14.03,14.03,16500.0,11.1538,11.1538,11.1458,11.1458,16500.0
2009-10-22 12:20:00,14.02,14.03,14.02,14.02,32500.0,11.1379,11.1458,11.1379,11.1379,32500.0
2009-10-22 12:25:00,14.02,14.02,14.01,14.01,16500.0,11.1379,11.1379,11.1299,11.1299,16500.0
2009-10-22 12:30:00,14.01,14.04,14.01,14.03,57500.0,11.1299,11.1538,11.1299,11.1458,57500.0
2009-10-22 12:35:00,14.03,14.04,14.03,14.03,15500.0,11.1458,11.1538,11.1458,11.1458,15500.0
2009-10-22 12:40:00,14.04,14.05,14.04,14.04,34000.0,11.1538,11.1617,11.1538,11.1538,34000.0
2009-10-22 12:45:00,14.05,14.06,14.05,14.05,101500.0,11.1617,11.1697,11.1617,11.1617,101500.0
2009-10-22 12:50:00,14.05,14.05,14.05,14.05,13000.0,11.1617,11.1617,11.1617,11.1617,13000.0
2009-10-22 12:55:00,14.05,14.05,14.05,14.05,8000.0,11.1617,11.1617,11.1617,11.1617,8000.0
2009-10-22 13:00:00,14.05,14.06,14.05,14.06,32500.0,11.1617,11.1697,11.1617,11.1697,32500.0
2009-10-22 13:05:00,14.06,14.06,14.06,14.06,13000.0,11.1697,11.1697,11.1697,11.1697,13000.0
2009-10-22 13:10:00,14.07,14.07,14.05,14.05,20000.0,11.1776,11.1776,11.1617,11.1617,20000.0
2009-10-22 13:15:00,14.05,14.05,14.03,14.04,19500.0,11.1617,11.1617,11.1458,11.1538,19500.0
2009-10-22 13:20:00,14.04,14.06,14.04,14.06,8500.0,11.1538,11.1697,11.1538,11.1697,8500.0
2009-10-22 13:25:00,14.06,14.06,14.05,14.05,19000.0,11.1697,11.1697,11.1617,11.1617,19000.0
2009-10-22 13:30:00,14.05,14.05,14.04,14.05,20500.0,11.1617,11.1617,11.1538,11.1617,20500.0
2009-10-22 13:35:00,14.05,14.06,14.05,14.06,49500.0,11.1617,11.1697,11.1617,11.1697,49500.0
2009-10-22 13:40:00,14.06,14.06,14.04,14.04,46000.0,11.1697,11.1697,11.1538,11.1538,46000.0
2009-10-22 13:45:00,14.04,14.05,14.04,14.04,51500.0,11.1538,11.1617,11.1538,11.1538,51500.0
2009-10-22 13:50:00,14.05,14.07,14.05,14.06,26000.0,11.1617,11.1776,11.1617,11.1697,26000.0
2009-10-22 13:55:00,14.06,14.06,14.05,14.06,15500.0,11.1697,11.1697,11.1617,11.1697,15500.0
2009-10-22 14:00:00,14.06,14.1,14.06,14.1,101500.0,11.1697,11.2014,11.1697,11.2014,101500.0
2009-10-22 14:05:00,14.1,14.11,14.1,14.1,51500.0,11.2014,11.2094,11.2014,11.2014,51500.0
2009-10-22 14:10:00,14.11,14.14,14.11,14.14,49000.0,11.2094,11.2332,11.2094,11.2332,49000.0
2009-10-22 14:15:00,14.14,14.15,14.13,14.14,26000.0,11.2332,11.2412,11.2253,11.2332,26000.0
2009-10-22 14:20:00,14.13,14.16,14.13,14.16,53000.0,11.2253,11.2491,11.2253,11.2491,53000.0
2009-10-22 14:25:00,14.16,14.16,14.15,14.16,10500.0,11.2491,11.2491,11.2412,11.2491,10500.0
2009-10-22 14:30:00,14.16,14.17,14.15,14.15,34000.0,11.2491,11.257,11.2412,11.2412,34000.0
2009-10-22 14:35:00,14.15,14.17,14.15,14.17,76000.0,11.2412,11.257,11.2412,11.257,76000.0
2009-10-22 14:40:00,14.17,14.17,14.16,14.16,39500.0,11.257,11.257,11.2491,11.2491,39500.0
2009-10-22 14:45:00,14.16,14.16,14.15,14.15,15500.0,11.2491,11.2491,11.2412,11.2412,15500.0
2009-10-22 14:50:00,14.15,14.15,14.15,14.15,22500.0,11.2412,11.2412,11.2412,11.2412,22500.0
2009-10-22 14:55:00,14.16,14.17,14.15,14.17,16500.0,11.2491,11.257,11.2412,11.257,16500.0
2009-10-22 15:00:00,14.17,14.19,14.16,14.18,28500.0,11.257,11.2729,11.2491,11.265,28500.0
2009-10-22 15:05:00,14.18,14.18,14.17,14.18,28000.0,11.265,11.265,11.257,11.265,28000.0
2009-10-22 15:10:00,14.18,14.2,14.18,14.18,56000.0,11.265,11.2809,11.265,11.265,56000.0
2009-10-22 15:15:00,14.18,14.22,14.18,14.22,28000.0,11.265,11.2968,11.265,11.2968,28000.0
2009-10-22 15:20:00,14.22,14.24,14.22,14.24,85000.0,11.2968,11.3127,11.2968,11.3127,85000.0
2009-10-22 15:25:00,14.24,14.25,14.23,14.23,38000.0,11.3127,11.3206,11.3047,11.3047,38000.0
2009-10-22 15:30:00,14.23,14.23,14.21,14.22,16000.0,11.3047,11.3047,11.2888,11.2968,16000.0
2009-10-22 15:35:00,14.22,14.22,14.2,14.2,32500.0,11.2968,11.2968,11.2809,11.2809,32500.0
2009-10-22 15:40:00,14.2,14.21,14.19,14.2,37500.0,11.2809,11.2888,11.2729,11.2809,37500.0
2009-10-22 15:45:00,14.2,14.21,14.2,14.21,37500.0,11.2809,11.2888,11.2809,11.2888,37500.0
2009-10-22 15:50:00,14.21,14.22,14.2,14.2,27000.0,11.2888,11.2968,11.2809,11.2809,27000.0
2009-10-22 15:55:00,14.2,14.2,14.19,14.19,157500.0,11.2809,11.2809,11.2729,11.2729,157500.0
2009-10-23 09:30:00,14.23,14.24,14.2,14.23,220500.0,11.3047,11.3127,11.2809,11.3047,220500.0
2009-10-23 09:35:00,14.22,14.24,14.17,14.21,165500.0,11.2968,11.3127,11.257,11.2888,165500.0
2009-10-23 09:40:00,14.19,14.21,14.18,14.19,79000.0,11.2729,11.2888,11.265,11.2729,79000.0
2009-10-23 09:45:00,14.17,14.19,14.16,14.19,22000.0,11.257,11.2729,11.2491,11.2729,22000.0
2009-10-23 09:50:00,14.19,14.2,14.18,14.19,30500.0,11.2729,11.2809,11.265,11.2729,30500.0
2009-10-23 09:55:00,14.19,14.2,14.17,14.2,35000.0,11.2729,11.2809,11.257,11.2809,35000.0
2009-10-23 10:00:00,14.22,14.25,14.13,14.13,230500.0,11.2968,11.3206,11.2253,11.2253,230500.0
2009-10-23 10:05:00,14.13,14.15,14.12,14.13,58000.0,11.2253,11.2412,11.2173,11.2253,58000.0
2009-10-23 10:10:00,14.13,14.13,14.09,14.12,148000.0,11.2253,11.2253,11.1935,11.2173,148000.0
2009-10-23 10:15:00,14.12,14.14,14.1,14.13,33500.0,11.2173,11.2332,11.2014,11.2253,33500.0
2009-10-23 10:20:00,14.13,14.15,14.13,14.14,32000.0,11.2253,11.2412,11.2253,11.2332,32000.0
2009-10-23 10:25:00,14.15,14.15,14.11,14.14,29000.0,11.2412,11.2412,11.2094,11.2332,29000.0
2009-10-23 10:30:00,14.14,14.14,14.08,14.1,42000.0,11.2332,11.2332,11.1856,11.2014,42000.0
2009-10-23 10:35:00,14.09,14.12,14.08,14.12,63000.0,11.1935,11.2173,11.1856,11.2173,63000.0
2009-10-23 10:40:00,14.12,14.12,14.11,14.12,17500.0,11.2173,11.2173,11.2094,11.2173,17500.0
2009-10-23 10:45:00,14.11,14.11,14.08,14.1,66500.0,11.2094,11.2094,11.1856,11.2014,66500.0
2009-10-23 10:50:00,14.09,14.1,14.08,14.1,68000.0,11.1935,11.2014,11.1856,11.2014,68000.0
2009-10-23 10:55:00,14.1,14.1,14.05,14.06,74500.0,11.2014,11.2014,11.1617,11.1697,74500.0
2009-10-23 11:00:00,14.06,14.07,14.05,14.05,55000.0,11.1697,11.1776,11.1617,11.1617,55000.0
2009-10-23 11:05:00,14.05,14.07,14.05,14.07,23000.0,11.1617,11.1776,11.1617,11.1776,23000.0
2009-10-23 11:10:00,14.07,14.08,14.06,14.06,29500.0,11.1776,11.1856,11.1697,11.1697,29500.0
2009-10-23 11:15:00,14.06,14.06,13.99,13.99,60000.0,11.1697,11.1697,11.1141,11.1141,60000.0
2009-10-23 11:20:00,13.99,14.01,13.98,14.0,47000.0,11.1141,11.1299,11.1061,11.122,47000.0
2009-10-23 11:25:00,14.0,14.02,14.0,14.01,44000.0,11.122,11.1379,11.122,11.1299,44000.0
2009-10-23 11:30:00,14.01,14.01,14.0,14.0,19000.0,11.1299,11.1299,11.122,11.122,19000.0
2009-10-23 11:35:00,14.0,14.04,14.0,14.03,103500.0,11.122,11.1538,11.122,11.1458,103500.0
2009-10-23 11:40:00,14.03,14.04,14.03,14.04,18000.0,11.1458,11.1538,11.1458,11.1538,18000.0
2009-10-23 11:45:00,14.04,14.04,14.03,14.04,8000.0,11.1538,11.1538,11.1458,11.1538,8000.0
2009-10-23 11:50:00,14.04,14.06,14.04,14.05,26000.0,11.1538,11.1697,11.1538,11.1617,26000.0
2009-10-23 11:55:00,14.05,14.05,14.04,14.05,26000.0,11.1617,11.1617,11.1538,11.1617,26000.0
2009-10-23 12:00:00,14.05,14.07,14.05,14.07,22000.0,11.1617,11.1776,11.1617,11.1776,22000.0
2009-10-23 12:05:00,14.06,14.07,14.06,14.07,61000.0,11.1697,11.1776,11.1697,11.1776,61000.0
2009-10-23 12:10:00,14.06,14.06,14.05,14.05,5000.0,11.1697,11.1697,11.1617,11.1617,5000.0
2009-10-23 12:15:00,14.04,14.04,14.03,14.04,12000.0,11.1538,11.1538,11.1458,11.1538,12000.0
2009-10-23 12:20:00,14.04,14.04,14.03,14.03,27000.0,11.1538,11.1538,11.1458,11.1458,27000.0
2009-10-23 12:25:00,14.03,14.04,14.03,14.04,7000.0,11.1458,11.1538,11.1458,11.1538,7000.0
2009-10-23 12:30:00,14.04,14.04,14.03,14.04,12000.0,11.1538,11.1538,11.1458,11.1538,12000.0
2009-10-23 12:35:00,14.04,14.06,14.04,14.06,22000.0,11.1538,11.1697,11.1538,11.1697,22000.0
2009-10-23 12:40:00,14.06,14.06,14.05,14.05,12500.0,11.1697,11.1697,11.1617,11.1617,12500.0
2009-10-23 12:45:00,14.06,14.09,14.06,14.08,28000.0,11.1697,11.1935,11.1697,11.1856,28000.0
2009-10-23 12:50:00,14.08,14.08,14.07,14.07,5500.0,11.1856,11.1856,11.1776,11.1776,5500.0
2009-10-23 12:55:00,14.07,14.07,14.05,14.05,5500.0,11.1776,11.1776,11.1617,11.1617,5500.0
2009-10-23 13:00:00,14.05,14.05,14.03,14.05,28500.0,11.1617,11.1617,11.1458,11.1617,28500.0
2009-10-23 13:05:00,14.04,14.05,14.04,14.04,15500.0,11.1538,11.1617,11.1538,11.1538,15500.0
2009-10-23 13:10:00,14.05,14.06,14.05,14.06,9500.0,11.1617,11.1697,11.1617,11.1697,9500.0
2009-10-23 13:15:00,14.06,14.06,14.05,14.05,11500.0,11.1697,11.1697,11.1617,11.1617,11500.0
2009-10-23 13:20:00,14.05,14.05,14.01,14.02,19000.0,11.1617,11.1617,11.1299,11.1379,19000.0
2009-10-23 13:25:00,14.03,14.03,14.02,14.02,16500.0,11.1458,11.1458,11.1379,11.1379,16500.0
2009-10-23 13:30:00,14.02,14.02,13.97,13.99,115000.0,11.1379,11.1379,11.0982,11.1141,115000.0
2009-10-23 13:35:00,13.99,14.01,13.99,13.99,99000.0,11.1141,11.1299,11.1141,11.1141,99000.0
2009-10-23 13:40:00,14.0,14.02,13.99,14.02,22000.0,11.122,11.1379,11.1141,11.1379,22000.0
2009-10-23 13:45:00,14.02,14.02,14.0,14.0,14500.0,11.1379,11.1379,11.122,11.122,14500.0
2009-10-23 13:50:00,14.01,14.02,14.0,14.02,7000.0,11.1299,11.1379,11.122,11.1379,7000.0
2009-10-23 13:55:00,14.02,14.02,14.0,14.01,22500.0,11.1379,11.1379,11.122,11.1299,22500.0
2009-10-23 14:00:00,14.0,14.0,14.0,14.0,16500.0,11.122,11.122,11.122,11.122,16500.0
2009-10-23 14:05:00,13.99,14.0,13.97,14.0,106500.0,11.1141,11.122,11.0982,11.122,106500.0
2009-10-23 14:10:00,14.0,14.01,14.0,14.01,70000.0,11.122,11.1299,11.122,11.1299,70000.0
2009-10-23 14:15:00,14.01,14.01,14.0,14.01,6500.0,11.1299,11.1299,11.122,11.1299,6500.0
2009-10-23 14:20:00,14.02,14.05,14.02,14.04,16000.0,11.1379,11.1617,11.1379,11.1538,16000.0
2009-10-23 14:25:00,14.03,14.04,14.02,14.02,11500.0,11.1458,11.1538,11.1379,11.1379,11500.0
2009-10-23 14:30:00,14.02,14.02,14.01,14.02,42000.0,11.1379,11.1379,11.1299,11.1379,42000.0
2009-10-23 14:35:00,14.02,14.03,14.02,14.03,6000.0,11.1379,11.1458,11.1379,11.1458,6000.0
2009-10-23 14:40:00,14.03,14.04,14.02,14.04,5000.0,11.1458,11.1538,11.1379,11.1538,5000.0
2009-10-23 14:45:00,14.04,14.05,14.03,14.03,2500.0,11.1538,11.1617,11.1458,11.1458,2500.0
2009-10-23 14:50:00,14.03,14.03,14.01,14.01,34000.0,11.1458,11.1458,11.1299,11.1299,34000.0
2009-10-23 14:55:00,14.01,14.01,14.0,14.0,61000.0,11.1299,11.1299,11.122,11.122,61000.0
2009-10-23 15:00:00,14.01,14.01,14.0,14.0,27500.0,11.1299,11.1299,11.122,11.122,27500.0
2009-10-23 15:05:00,13.99,14.03,13.99,14.01,31500.0,11.1141,11.1458,11.1141,11.1299,31500.0
2009-10-23 15:10:00,14.01,14.04,14.0,14.03,53500.0,11.1299,11.1538,11.122,11.1458,53500.0
2009-10-23 15:15:00,14.04,14.05,14.02,14.03,23000.0,11.1538,11.1617,11.1379,11.1458,23000.0
2009-10-23 15:20:00,14.03,14.03,14.01,14.01,14500.0,11.1458,11.1458,11.1299,11.1299,14500.0
2009-10-23 15:25:00,14.01,14.01,14.0,14.01,27000.0,11.1299,11.1299,11.122,11.1299,27000.0
2009-10-23 15:30:00,14.02,14.02,13.99,14.0,34000.0,11.1379,11.1379,11.1141,11.122,34000.0
2009-10-23 15:35:00,14.0,14.0,13.97,13.99,107500.0,11.122,11.122,11.0982,11.1141,107500.0
2009-10-23 15:40:00,13.98,13.99,13.97,13.99,59500.0,11.1061,11.1141,11.0982,11.1141,59500.0
2009-10-23 15:45:00,14.0,14.0,13.98,14.0,147000.0,11.122,11.122,11.1061,11.122,147000.0
2009-10-23 15:50:00,14.01,14.02,14.0,14.01,37000.0,11.1299,11.1379,11.122,11.1299,37000.0
2009-10-23 15:55:00,14.01,14.01,14.0,14.0,174000.0,11.1299,11.1299,11.122,11.122,174000.0
2009-10-26 09:30:00,14.03,14.09,14.03,14.07,180000.0,11.1458,11.1935,11.1458,11.1776,180000.0
2009-10-26 09:35:00,14.07,14.11,14.05,14.1,81500.0,11.1776,11.2094,11.1617,11.2014,81500.0
2009-10-26 09:40:00,14.11,14.11,14.08,14.1,47000.0,11.2094,11.2094,11.1856,11.2014,47000.0
2009-10-26 09:45:00,14.1,14.19,14.1,14.17,120000.0,11.2014,11.2729,11.2014,11.257,120000.0
2009-10-26 09:50:00,14.18,14.21,14.17,14.18,30000.0,11.265,11.2888,11.257,11.265,30000.0
2009-10-26 09:55:00,14.19,14.2,14.18,14.18,20500.0,11.2729,11.2809,11.265,11.265,20500.0
2009-10-26 10:00:00,14.2,14.22,14.2,14.2,13500.0,11.2809,11.2968,11.2809,11.2809,13500.0
2009-10-26 10:05:00,14.2,14.21,14.18,14.19,18500.0,11.2809,11.2888,11.265,11.2729,18500.0
2009-10-26 10:10:00,14.19,14.21,14.19,14.19,12000.0,11.2729,11.2888,11.2729,11.2729,12000.0
2009-10-26 10:15:00,14.19,14.2,14.18,14.18,28000.0,11.2729,11.2809,11.265,11.265,28000.0
2009-10-26 10:20:00,14.18,14.19,14.18,14.19,20000.0,11.265,11.2729,11.265,11.2729,20000.0
2009-10-26 10:25:00,14.18,14.19,14.17,14.17,65500.0,11.265,11.2729,11.257,11.257,65500.0
2009-10-26 10:30:00,14.18,14.19,14.17,14.18,15500.0,11.265,11.2729,11.257,11.265,15500.0
2009-10-26 10:35:00,14.17,14.17,14.14,14.15,10000.0,11.257,11.257,11.2332,11.2412,10000.0
2009-10-26 10:40:00,14.15,14.16,14.15,14.16,11000.0,11.2412,11.2491,11.2412,11.2491,11000.0
2009-10-26 10:45:00,14.16,14.17,14.16,14.17,5000.0,11.2491,11.257,11.2491,11.257,5000.0
2009-10-26 10:50:00,14.18,14.18,14.16,14.17,17000.0,11.265,11.265,11.2491,11.257,17000.0
2009-10-26 10:55:00,14.17,14.17,14.14,14.16,6500.0,11.257,11.257,11.2332,11.2491,6500.0
2009-10-26 11:00:00,14.16,14.16,14.15,14.15,4500.0,11.2491,11.2491,11.2412,11.2412,4500.0
2009-10-26 11:05:00,14.15,14.17,14.15,14.16,23500.0,11.2412,11.257,11.2412,11.2491,23500.0
2009-10-26 11:10:00,14.17,14.17,14.12,14.12,30500.0,11.257,11.257,11.2173,11.2173,30500.0
2009-10-26 11:15:00,14.12,14.12,14.11,14.11,20500.0,11.2173,11.2173,11.2094,11.2094,20500.0
2009-10-26 11:20:00,14.11,14.12,14.1,14.11,16500.0,11.2094,11.2173,11.2014,11.2094,16500.0
2009-10-26 11:25:00,14.11,14.12,14.09,14.09,43500.0,11.2094,11.2173,11.1935,11.1935,43500.0
2009-10-26 11:30:00,14.07,14.08,13.97,13.99,264500.0,11.1776,11.1856,11.0982,11.1141,264500.0
2009-10-26 11:35:00,13.99,13.99,13.91,13.97,121500.0,11.1141,11.1141,11.0505,11.0982,121500.0
2009-10-26 11:40:00,13.96,13.97,13.95,13.95,47000.0,11.0902,11.0982,11.0823,11.0823,47000.0
2009-10-26 11:45:00,13.94,13.96,13.94,13.95,50500.0,11.0743,11.0902,11.0743,11.0823,50500.0
2009-10-26 11:50:00,13.96,13.96,13.94,13.95,15500.0,11.0902,11.0902,11.0743,11.0823,15500.0
2009-10-26 11:55:00,13.95,13.96,13.88,13.88,46500.0,11.0823,11.0902,11.0267,11.0267,46500.0
2009-10-26 12:00:00,13.88,13.91,13.84,13.85,65000.0,11.0267,11.0505,10.9949,11.0028,65000.0
2009-10-26 12:05:00,13.84,13.88,13.82,13.88,72500.0,10.9949,11.0267,10.979,11.0267,72500.0
2009-10-26 12:10:00,13.88,13.93,13.88,13.93,50000.0,11.0267,11.0664,11.0267,11.0664,50000.0
2009-10-26 12:15:00,13.93,13.95,13.92,13.95,156000.0,11.0664,11.0823,11.0584,11.0823,156000.0
2009-10-26 12:20:00,13.95,13.95,13.93,13.93,13500.0,11.0823,11.0823,11.0664,11.0664,13500.0
2009-10-26 12:25:00,13.93,13.93,13.92,13.92,7500.0,11.0664,11.0664,11.0584,11.0584,7500.0
2009-10-26 12:30:00,13.92,13.92,13.91,13.92,6500.0,11.0584,11.0584,11.0505,11.0584,6500.0
2009-10-26 12:35:00,13.91,13.93,13.9,13.93,4500.0,11.0505,11.0664,11.0426,11.0664,4500.0
2009-10-26 12:40:00,13.94,13.94,13.91,13.91,30500.0,11.0743,11.0743,11.0505,11.0505,30500.0
2009-10-26 12:45:00,13.92,13.92,13.9,13.91,155000.0,11.0584,11.0584,11.0426,11.0505,155000.0
2009-10-26 12:50:00,13.91,13.94,13.91,13.94,19000.0,11.0505,11.0743,11.0505,11.0743,19000.0
2009-10-26 12:55:00,13.94,13.96,13.94,13.95,28000.0,11.0743,11.0902,11.0743,11.0823,28000.0
2009-10-26 13:00:00,13.94,13.95,13.93,13.94,9000.0,11.0743,11.0823,11.0664,11.0743,9000.0
2009-10-26 13:05:00,13.93,13.94,13.93,13.94,4000.0,11.0664,11.0743,11.0664,11.0743,4000.0
2009-10-26 13:10:00,13.93,13.93,13.91,13.93,7500.0,11.0664,11.0664,11.0505,11.0664,7500.0
2009-10-26 13:15:00,13.93,13.93,13.9,13.9,12500.0,11.0664,11.0664,11.0426,11.0426,12500.0
2009-10-26 13:20:00,13.9,13.91,13.89,13.89,18000.0,11.0426,11.0505,11.0346,11.0346,18000.0
2009-10-26 13:25:00,13.88,13.91,13.88,13.91,36500.0,11.0267,11.0505,11.0267,11.0505,36500.0
2009-10-26 13:30:00,13.92,13.92,13.92,13.92,1000.0,11.0584,11.0584,11.0584,11.0584,1000.0
2009-10-26 13:35:00,13.91,13.93,13.91,13.93,17000.0,11.0505,11.0664,11.0505,11.0664,17000.0
2009-10-26 13:40:00,13.92,13.95,13.92,13.95,30000.0,11.0584,11.0823,11.0584,11.0823,30000.0
2009-10-26 13:45:00,13.95,13.95,13.94,13.95,4500.0,11.0823,11.0823,11.0743,11.0823,4500.0
2009-10-26 13:50:00,13.91,13.92,13.91,13.91,10000.0,11.0505,11.0584,11.0505,11.0505,10000.0
2009-10-26 13:55:00,13.92,13.93,13.92,13.92,5000.0,11.0584,11.0664,11.0584,11.0584,5000.0
2009-10-26 14:00:00,13.93,13.93,13.93,13.93,9000.0,11.0664,11.0664,11.0664,11.0664,9000.0
2009-10-26 14:05:00,13.91,13.92,13.91,13.92,8000.0,11.0505,11.0584,11.0505,11.0584,8000.0
2009-10-26 14:10:00,13.9,13.91,13.89,13.91,8500.0,11.0426,11.0505,11.0346,11.0505,8500.0
2009-10-26 14:15:00,13.92,13.92,13.87,13.88,33000.0,11.0584,11.0584,11.0187,11.0267,33000.0
2009-10-26 14:20:00,13.89,13.89,13.89,13.89,2000.0,11.0346,11.0346,11.0346,11.0346,2000.0
2009-10-26 14:25:00,13.88,13.9,13.88,13.9,11000.0,11.0267,11.0426,11.0267,11.0426,11000.0
2009-10-26 14:30:00,13.89,13.9,13.88,13.88,22000.0,11.0346,11.0426,11.0267,11.0267,22000.0
2009-10-26 14:35:00,13.86,13.89,13.86,13.89,57500.0,11.0108,11.0346,11.0108,11.0346,57500.0
2009-10-26 14:40:00,13.9,13.9,13.87,13.87,31000.0,11.0426,11.0426,11.0187,11.0187,31000.0
2009-10-26 14:45:00,13.87,13.88,13.85,13.85,47000.0,11.0187,11.0267,11.0028,11.0028,47000.0
2009-10-26 14:50:00,13.85,13.88,13.85,13.87,18000.0,11.0028,11.0267,11.0028,11.0187,18000.0
2009-10-26 14:55:00,13.88,13.91,13.88,13.88,91000.0,11.0267,11.0505,11.0267,11.0267,91000.0
2009-10-26 15:00:00,13.88,13.89,13.88,13.89,65000.0,11.0267,11.0346,11.0267,11.0346,65000.0
2009-10-26 15:05:00,13.89,13.89,13.86,13.87,38500.0,11.0346,11.0346,11.0108,11.0187,38500.0
2009-10-26 15:10:00,13.86,13.86,13.85,13.86,19500.0,11.0108,11.0108,11.0028,11.0108,19500.0
2009-10-26 15:15:00,13.85,13.88,13.85,13.86,38000.0,11.0028,11.0267,11.0028,11.0108,38000.0
2009-10-26 15:20:00,13.85,13.86,13.83,13.85,32000.0,11.0028,11.0108,10.9869,11.0028,32000.0
2009-10-26 15:25:00,13.86,13.86,13.83,13.83,25000.0,11.0108,11.0108,10.9869,10.9869,25000.0
2009-10-26 15:30:00,13.83,13.87,13.83,13.86,17500.0,10.9869,11.0187,10.9869,11.0108,17500.0
2009-10-26 15:35:00,13.86,13.86,13.83,13.83,41000.0,11.0108,11.0108,10.9869,10.9869,41000.0
2009-10-26 15:40:00,13.84,13.86,13.84,13.86,42000.0,10.9949,11.0108,10.9949,11.0108,42000.0
2009-10-26 15:45:00,13.86,13.9,13.86,13.9,42500.0,11.0108,11.0426,11.0108,11.0426,42500.0
2009-10-26 15:50:00,13.9,13.9,13.85,13.85,63500.0,11.0426,11.0426,11.0028,11.0028,63500.0
2009-10-26 15:55:00,13.86,13.87,13.85,13.87,53000.0,11.0108,11.0187,11.0028,11.0187,53000.0
2009-10-27 09:30:00,13.9,13.93,13.89,13.91,210500.0,11.0426,11.0664,11.0346,11.0505,210500.0
2009-10-27 09:35:00,13.91,13.93,13.88,13.89,157000.0,11.0505,11.0664,11.0267,11.0346,157000.0
2009-10-27 09:40:00,13.89,13.89,13.83,13.84,52500.0,11.0346,11.0346,10.9869,10.9949,52500.0
2009-10-27 09:45:00,13.85,13.87,13.83,13.87,41500.0,11.0028,11.0187,10.9869,11.0187,41500.0
2009-10-27 09:50:00,13.87,13.91,13.87,13.9,90500.0,11.0187,11.0505,11.0187,11.0426,90500.0
2009-10-27 09:55:00,13.9,13.91,13.86,13.87,63000.0,11.0426,11.0505,11.0108,11.0187,63000.0
2009-10-27 10:00:00,13.85,13.85,13.72,13.79,353500.0,11.0028,11.0028,10.8996,10.9552,353500.0
2009-10-27 10:05:00,13.77,13.77,13.72,13.77,44000.0,10.9393,10.9393,10.8996,10.9393,44000.0
2009-10-27 10:10:00,13.76,13.8,13.76,13.8,66000.0,10.9313,10.9631,10.9313,10.9631,66000.0
2009-10-27 10:15:00,13.8,13.8,13.77,13.78,42000.0,10.9631,10.9631,10.9393,10.9472,42000.0
2009-10-27 10:20:00,13.79,13.8,13.76,13.78,53000.0,10.9552,10.9631,10.9313,10.9472,53000.0
2009-10-27 10:25:00,13.78,13.85,13.78,13.85,32000.0,10.9472,11.0028,10.9472,11.0028,32000.0
2009-10-27 10:30:00,13.84,13.84,13.81,13.83,35000.0,10.9949,10.9949,10.9711,10.9869,35000.0
2009-10-27 10:35:00,13.83,13.84,13.81,13.81,29000.0,10.9869,10.9949,10.9711,10.9711,29000.0
2009-10-27 10:40:00,13.84,13.9,13.84,13.88,45500.0,10.9949,11.0426,10.9949,11.0267,45500.0
2009-10-27 10:45:00,13.87,13.87,13.85,13.86,8000.0,11.0187,11.0187,11.0028,11.0108,8000.0
2009-10-27 10:50:00,13.86,13.87,13.8,13.82,45000.0,11.0108,11.0187,10.9631,10.979,45000.0
2009-10-27 10:55:00,13.81,13.84,13.81,13.84,74500.0,10.9711,10.9949,10.9711,10.9949,74500.0
2009-10-27 11:00:00,13.84,13.85,13.8,13.81,70500.0,10.9949,11.0028,10.9631,10.9711,70500.0
2009-10-27 11:05:00,13.8,13.81,13.79,13.81,79000.0,10.9631,10.9711,10.9552,10.9711,79000.0
2009-10-27 11:10:00,13.82,13.83,13.8,13.81,60000.0,10.979,10.9869,10.9631,10.9711,60000.0
2009-10-27 11:15:00,13.8,13.8,13.78,13.79,47500.0,10.9631,10.9631,10.9472,10.9552,47500.0
2009-10-27 11:20:00,13.8,13.82,13.8,13.8,31000.0,10.9631,10.979,10.9631,10.9631,31000.0
2009-10-27 11:25:00,13.79,13.83,13.79,13.83,22000.0,10.9552,10.9869,10.9552,10.9869,22000.0
2009-10-27 11:30:00,13.83,13.83,13.81,13.82,19500.0,10.9869,10.9869,10.9711,10.979,19500.0
2009-10-27 11:35:00,13.82,13.84,13.82,13.84,31000.0,10.979,10.9949,10.979,10.9949,31000.0
2009-10-27 11:40:00,13.83,13.83,13.81,13.82,14500.0,10.9869,10.9869,10.9711,10.979,14500.0
2009-10-27 11:45:00,13.82,13.84,13.82,13.83,27000.0,10.979,10.9949,10.979,10.9869,27000.0
2009-10-27 11:50:00,13.83,13.84,13.82,13.82,50500.0,10.9869,10.9949,10.979,10.979,50500.0
2009-10-27 11:55:00,13.82,13.84,13.82,13.83,15000.0,10.979,10.9949,10.979,10.9869,15000.0
2009-10-27 12:00:00,13.83,13.83,13.82,13.82,7500.0,10.9869,10.9869,10.979,10.979,7500.0
2009-10-27 12:05:00,13.81,13.81,13.8,13.81,13500.0,10.9711,10.9711,10.9631,10.9711,13500.0
2009-10-27 12:10:00,13.81,13.81,13.8,13.81,9000.0,10.9711,10.9711,10.9631,10.9711,9000.0
2009-10-27 12:15:00,13.81,13.82,13.81,13.82,19500.0,10.9711,10.979,10.9711,10.979,19500.0
2009-10-27 12:20:00,13.82,13.82,13.81,13.81,12500.0,10.979,10.979,10.9711,10.9711,12500.0
2009-10-27 12:25:00,13.81,13.81,13.8,13.8,27500.0,10.9711,10.9711,10.9631,10.9631,27500.0
2009-10-27 12:30:00,13.8,13.8,13.8,13.8,10000.0,10.9631,10.9631,10.9631,10.9631,10000.0
2009-10-27 12:35:00,13.79,13.8,13.79,13.79,275500.0,10.9552,10.9631,10.9552,10.9552,275500.0
2009-10-27 12:40:00,13.79,13.8,13.78,13.8,350500.0,10.9552,10.9631,10.9472,10.9631,350500.0
2009-10-27 12:45:00,13.79,13.8,13.78,13.8,326000.0,10.9552,10.9631,10.9472,10.9631,326000.0
2009-10-27 12:50:00,13.79,13.8,13.76,13.76,203500.0,10.9552,10.9631,10.9313,10.9313,203500.0
2009-10-27 12:55:00,13.76,13.79,13.76,13.77,77000.0,10.9313,10.9552,10.9313,10.9393,77000.0
2009-10-27 13:00:00,13.76,13.78,13.76,13.78,7000.0,10.9313,10.9472,10.9313,10.9472,7000.0
2009-10-27 13:05:00,13.77,13.77,13.74,13.75,52000.0,10.9393,10.9393,10.9154,10.9234,52000.0
2009-10-27 13:10:00,13.75,13.76,13.75,13.76,39500.0,10.9234,10.9313,10.9234,10.9313,39500.0
2009-10-27 13:15:00,13.75,13.75,13.74,13.74,15000.0,10.9234,10.9234,10.9154,10.9154,15000.0
2009-10-27 13:20:00,13.74,13.74,13.7,13.7,50000.0,10.9154,10.9154,10.8837,10.8837,50000.0
2009-10-27 13:25:00,13.7,13.7,13.7,13.7,8500.0,10.8837,10.8837,10.8837,10.8837,8500.0
2009-10-27 13:30:00,13.7,13.71,13.68,13.68,11000.0,10.8837,10.8916,10.8678,10.8678,11000.0
2009-10-27 13:35:00,13.68,13.71,13.68,13.71,43500.0,10.8678,10.8916,10.8678,10.8916,43500.0
2009-10-27 13:40:00,13.71,13.74,13.71,13.73,43000.0,10.8916,10.9154,10.8916,10.9075,43000.0
2009-10-27 13:45:00,13.73,13.73,13.72,13.73,12500.0,10.9075,10.9075,10.8996,10.9075,12500.0
2009-10-27 13:50:00,13.73,13.74,13.73,13.73,14000.0,10.9075,10.9154,10.9075,10.9075,14000.0
2009-10-27 13:55:00,13.72,13.73,13.71,13.72,24000.0,10.8996,10.9075,10.8916,10.8996,24000.0
2009-10-27 14:00:00,13.72,13.72,13.69,13.69,16000.0,10.8996,10.8996,10.8757,10.8757,16000.0
2009-10-27 14:05:00,13.69,13.71,13.69,13.69,33000.0,10.8757,10.8916,10.8757,10.8757,33000.0
2009-10-27 14:10:00,13.7,13.73,13.7,13.73,16500.0,10.8837,10.9075,10.8837,10.9075,16500.0
2009-10-27 14:15:00,13.73,13.76,13.73,13.76,29000.0,10.9075,10.9313,10.9075,10.9313,29000.0
2009-10-27 14:20:00,13.75,13.75,13.74,13.75,37500.0,10.9234,10.9234,10.9154,10.9234,37500.0
2009-10-27 14:25:00,13.75,13.78,13.75,13.76,16000.0,10.9234,10.9472,10.9234,10.9313,16000.0
2009-10-27 14:30:00,13.77,13.77,13.75,13.75,18500.0,10.9393,10.9393,10.9234,10.9234,18500.0
2009-10-27 14:35:00,13.76,13.76,13.74,13.74,25000.0,10.9313,10.9313,10.9154,10.9154,25000.0
2009-10-27 14:40:00,13.74,13.75,13.74,13.75,19000.0,10.9154,10.9234,10.9154,10.9234,19000.0
2009-10-27 14:45:00,13.75,13.76,13.75,13.76,11000.0,10.9234,10.9313,10.9234,10.9313,11000.0
2009-10-27 14:50:00,13.77,13.79,13.77,13.79,19500.0,10.9393,10.9552,10.9393,10.9552,19500.0
2009-10-27 14:55:00,13.8,13.8,13.79,13.79,36000.0,10.9631,10.9631,10.9552,10.9552,36000.0
2009-10-27 15:00:00,13.78,13.79,13.77,13.78,23000.0,10.9472,10.9552,10.9393,10.9472,23000.0
2009-10-27 15:05:00,13.78,13.78,13.75,13.75,26500.0,10.9472,10.9472,10.9234,10.9234,26500.0
2009-10-27 15:10:00,13.75,13.76,13.74,13.75,41000.0,10.9234,10.9313,10.9154,10.9234,41000.0
2009-10-27 15:15:00,13.75,13.77,13.75,13.76,24500.0,10.9234,10.9393,10.9234,10.9313,24500.0
2009-10-27 15:20:00,13.76,13.76,13.73,13.74,43500.0,10.9313,10.9313,10.9075,10.9154,43500.0
2009-10-27 15:25:00,13.74,13.74,13.73,13.74,27500.0,10.9154,10.9154,10.9075,10.9154,27500.0
2009-10-27 15:30:00,13.75,13.75,13.69,13.69,28000.0,10.9234,10.9234,10.8757,10.8757,28000.0
2009-10-27 15:35:00,13.7,13.72,13.69,13.71,82500.0,10.8837,10.8996,10.8757,10.8916,82500.0
2009-10-27 15:40:00,13.72,13.74,13.71,13.74,34500.0,10.8996,10.9154,10.8916,10.9154,34500.0
2009-10-27 15:45:00,13.74,13.74,13.71,13.71,64500.0,10.9154,10.9154,10.8916,10.8916,64500.0
2009-10-27 15:50:00,13.71,13.72,13.7,13.71,66000.0,10.8916,10.8996,10.8837,10.8916,66000.0
2009-10-27 15:55:00,13.71,13.71,13.69,13.71,126000.0,10.8916,10.8916,10.8757,10.8916,126000.0
2009-10-28 09:30:00,13.68,13.68,13.64,13.66,124500.0,10.8678,10.8678,10.836,10.8519,124500.0
2009-10-28 09:35:00,13.67,13.67,13.63,13.66,65000.0,10.8598,10.8598,10.8281,10.8519,65000.0
2009-10-28 09:40:00,13.65,13.67,13.62,13.67,103500.0,10.8439,10.8598,10.8201,10.8598,103500.0
2009-10-28 09:45:00,13.67,13.7,13.63,13.63,104000.0,10.8598,10.8837,10.8281,10.8281,104000.0
2009-10-28 09:50:00,13.63,13.66,13.61,13.61,59000.0,10.8281,10.8519,10.8122,10.8122,59000.0
2009-10-28 09:55:00,13.62,13.63,13.6,13.63,53500.0,10.8201,10.8281,10.8042,10.8281,53500.0
2009-10-28 10:00:00,13.62,13.63,13.54,13.56,214500.0,10.8201,10.8281,10.7566,10.7724,214500.0
2009-10-28 10:05:00,13.56,13.58,13.54,13.57,46000.0,10.7724,10.7883,10.7566,10.7804,46000.0
2009-10-28 10:10:00,13.58,13.62,13.58,13.59,35500.0,10.7883,10.8201,10.7883,10.7963,35500.0
2009-10-28 10:15:00,13.59,13.59,13.56,13.58,23000.0,10.7963,10.7963,10.7724,10.7883,23000.0
2009-10-28 10:20:00,13.58,13.58,13.55,13.57,24000.0,10.7883,10.7883,10.7645,10.7804,24000.0
2009-10-28 10:25:00,13.58,13.58,13.54,13.54,44500.0,10.7883,10.7883,10.7566,10.7566,44500.0
2009-10-28 10:30:00,13.54,13.55,13.53,13.55,50000.0,10.7566,10.7645,10.7486,10.7645,50000.0
2009-10-28 10:35:00,13.55,13.55,13.52,13.53,74000.0,10.7645,10.7645,10.7407,10.7486,74000.0
2009-10-28 10:40:00,13.53,13.53,13.52,13.52,17000.0,10.7486,10.7486,10.7407,10.7407,17000.0
2009-10-28 10:45:00,13.53,13.53,13.47,13.48,70500.0,10.7486,10.7486,10.7009,10.7089,70500.0
2009-10-28 10:50:00,13.48,13.48,13.41,13.42,121500.0,10.7089,10.7089,10.6533,10.6612,121500.0
2009-10-28 10:55:00,13.42,13.46,13.42,13.46,43500.0,10.6612,10.693,10.6612,10.693,43500.0
2009-10-28 11:00:00,13.46,13.46,13.43,13.45,62000.0,10.693,10.693,10.6692,10.6851,62000.0
2009-10-28 11:05:00,13.45,13.46,13.44,13.46,36000.0,10.6851,10.693,10.6771,10.693,36000.0
2009-10-28 11:10:00,13.46,13.47,13.45,13.46,12500.0,10.693,10.7009,10.6851,10.693,12500.0
2009-10-28 11:15:00,13.46,13.49,13.46,13.49,10500.0,10.693,10.7168,10.693,10.7168,10500.0
2009-10-28 11:20:00,13.49,13.49,13.47,13.48,15500.0,10.7168,10.7168,10.7009,10.7089,15500.0
2009-10-28 11:25:00,13.48,13.5,13.48,13.5,5500.0,10.7089,10.7248,10.7089,10.7248,5500.0
2009-10-28 11:30:00,13.49,13.49,13.48,13.48,9000.0,10.7168,10.7168,10.7089,10.7089,9000.0
2009-10-28 11:35:00,13.47,13.48,13.47,13.48,35500.0,10.7009,10.7089,10.7009,10.7089,35500.0
2009-10-28 11:40:00,13.48,13.48,13.45,13.47,25000.0,10.7089,10.7089,10.6851,10.7009,25000.0
2009-10-28 11:45:00,13.46,13.48,13.45,13.46,48500.0,10.693,10.7089,10.6851,10.693,48500.0
2009-10-28 11:50:00,13.46,13.46,13.45,13.46,27500.0,10.693,10.693,10.6851,10.693,27500.0
2009-10-28 11:55:00,13.46,13.46,13.44,13.45,48500.0,10.693,10.693,10.6771,10.6851,48500.0
2009-10-28 12:00:00,13.45,13.47,13.45,13.47,2500.0,10.6851,10.7009,10.6851,10.7009,2500.0
2009-10-28 12:05:00,13.48,13.48,13.46,13.47,9000.0,10.7089,10.7089,10.693,10.7009,9000.0
2009-10-28 12:10:00,13.46,13.47,13.46,13.47,9500.0,10.693,10.7009,10.693,10.7009,9500.0
2009-10-28 12:15:00,13.46,13.46,13.45,13.45,19000.0,10.693,10.693,10.6851,10.6851,19000.0
2009-10-28 12:20:00,13.45,13.45,13.4,13.4,20500.0,10.6851,10.6851,10.6453,10.6453,20500.0
2009-10-28 12:25:00,13.4,13.44,13.4,13.44,24000.0,10.6453,10.6771,10.6453,10.6771,24000.0
2009-10-28 12:30:00,13.43,13.43,13.42,13.42,28500.0,10.6692,10.6692,10.6612,10.6612,28500.0
2009-10-28 12:35:00,13.41,13.41,13.39,13.4,27500.0,10.6533,10.6533,10.6374,10.6453,27500.0
2009-10-28 12:40:00,13.39,13.4,13.38,13.4,22500.0,10.6374,10.6453,10.6295,10.6453,22500.0
2009-10-28 12:45:00,13.4,13.4,13.39,13.4,9500.0,10.6453,10.6453,10.6374,10.6453,9500.0
2009-10-28 12:50:00,13.39,13.39,13.35,13.36,43000.0,10.6374,10.6374,10.6056,10.6136,43000.0
2009-10-28 12:55:00,13.37,13.37,13.36,13.37,33500.0,10.6215,10.6215,10.6136,10.6215,33500.0
2009-10-28 13:00:00,13.37,13.39,13.36,13.39,16000.0,10.6215,10.6374,10.6136,10.6374,16000.0
2009-10-28 13:05:00,13.4,13.41,13.4,13.41,9000.0,10.6453,10.6533,10.6453,10.6533,9000.0
2009-10-28 13:10:00,13.41,13.44,13.4,13.44,22500.0,10.6533,10.6771,10.6453,10.6771,22500.0
2009-10-28 13:15:00,13.44,13.46,13.43,13.43,13500.0,10.6771,10.693,10.6692,10.6692,13500.0
2009-10-28 13:20:00,13.43,13.43,13.41,13.43,30000.0,10.6692,10.6692,10.6533,10.6692,30000.0
2009-10-28 13:25:00,13.44,13.44,13.4,13.4,25500.0,10.6771,10.6771,10.6453,10.6453,25500.0
2009-10-28 13:30:00,13.41,13.42,13.41,13.41,8500.0,10.6533,10.6612,10.6533,10.6533,8500.0
2009-10-28 13:35:00,13.41,13.41,13.39,13.39,33500.0,10.6533,10.6533,10.6374,10.6374,33500.0
2009-10-28 13:40:00,13.39,13.43,13.39,13.4,34000.0,10.6374,10.6692,10.6374,10.6453,34000.0
2009-10-28 13:45:00,13.4,13.42,13.4,13.41,24500.0,10.6453,10.6612,10.6453,10.6533,24500.0
2009-10-28 13:50:00,13.41,13.41,13.39,13.4,16000.0,10.6533,10.6533,10.6374,10.6453,16000.0
2009-10-28 13:55:00,13.41,13.41,13.39,13.39,4500.0,10.6533,10.6533,10.6374,10.6374,4500.0
2009-10-28 14:00:00,13.39,13.4,13.38,13.4,27500.0,10.6374,10.6453,10.6295,10.6453,27500.0
2009-10-28 14:05:00,13.39,13.39,13.39,13.39,15000.0,10.6374,10.6374,10.6374,10.6374,15000.0
2009-10-28 14:10:00,13.39,13.4,13.38,13.38,20500.0,10.6374,10.6453,10.6295,10.6295,20500.0
2009-10-28 14:15:00,13.39,13.4,13.37,13.37,26000.0,10.6374,10.6453,10.6215,10.6215,26000.0
2009-10-28 14:20:00,13.37,13.37,13.33,13.37,75000.0,10.6215,10.6215,10.5897,10.6215,75000.0
2009-10-28 14:25:00,13.38,13.38,13.35,13.35,20000.0,10.6295,10.6295,10.6056,10.6056,20000.0
2009-10-28 14:30:00,13.34,13.35,13.34,13.34,19500.0,10.5977,10.6056,10.5977,10.5977,19500.0
2009-10-28 14:35:00,13.34,13.35,13.32,13.32,18500.0,10.5977,10.6056,10.5818,10.5818,18500.0
2009-10-28 14:40:00,13.32,13.34,13.31,13.33,32500.0,10.5818,10.5977,10.5738,10.5897,32500.0
2009-10-28 14:45:00,13.32,13.33,13.31,13.33,56000.0,10.5818,10.5897,10.5738,10.5897,56000.0
2009-10-28 14:50:00,13.34,13.35,13.33,13.34,642500.0,10.5977,10.6056,10.5897,10.5977,642500.0
2009-10-28 14:55:00,13.34,13.34,13.32,13.33,100000.0,10.5977,10.5977,10.5818,10.5897,100000.0
2009-10-28 15:00:00,13.32,13.34,13.31,13.33,62000.0,10.5818,10.5977,10.5738,10.5897,62000.0
2009-10-28 15:05:00,13.34,13.35,13.34,13.34,26000.0,10.5977,10.6056,10.5977,10.5977,26000.0
2009-10-28 15:10:00,13.33,13.34,13.29,13.3,43000.0,10.5897,10.5977,10.558,10.5659,43000.0
2009-10-28 15:15:00,13.3,13.32,13.29,13.32,40500.0,10.5659,10.5818,10.558,10.5818,40500.0
2009-10-28 15:20:00,13.32,13.32,13.3,13.3,19500.0,10.5818,10.5818,10.5659,10.5659,19500.0
2009-10-28 15:25:00,13.3,13.31,13.28,13.3,65500.0,10.5659,10.5738,10.55,10.5659,65500.0
2009-10-28 15:30:00,13.3,13.31,13.28,13.28,61500.0,10.5659,10.5738,10.55,10.55,61500.0
2009-10-28 15:35:00,13.27,13.28,13.25,13.25,180000.0,10.5421,10.55,10.5262,10.5262,180000.0
2009-10-28 15:40:00,13.25,13.28,13.25,13.27,190500.0,10.5262,10.55,10.5262,10.5421,190500.0
2009-10-28 15:45:00,13.27,13.29,13.27,13.29,122500.0,10.5421,10.558,10.5421,10.558,122500.0
2009-10-28 15:50:00,13.29,13.29,13.25,13.25,165000.0,10.558,10.558,10.5262,10.5262,165000.0
2009-10-28 15:55:00,13.26,13.27,13.25,13.26,83000.0,10.5341,10.5421,10.5262,10.5341,83000.0
2009-10-29 09:30:00,13.35,13.39,13.34,13.38,415000.0,10.6056,10.6374,10.5977,10.6295,415000.0
2009-10-29 09:35:00,13.36,13.43,13.36,13.42,159500.0,10.6136,10.6692,10.6136,10.6612,159500.0
2009-10-29 09:40:00,13.42,13.42,13.39,13.39,34000.0,10.6612,10.6612,10.6374,10.6374,34000.0
2009-10-29 09:45:00,13.38,13.4,13.37,13.4,198000.0,10.6295,10.6453,10.6215,10.6453,198000.0
2009-10-29 09:50:00,13.4,13.42,13.37,13.38,54000.0,10.6453,10.6612,10.6215,10.6295,54000.0
2009-10-29 09:55:00,13.39,13.42,13.38,13.42,137500.0,10.6374,10.6612,10.6295,10.6612,137500.0
2009-10-29 10:00:00,13.42,13.47,13.4,13.45,40000.0,10.6612,10.7009,10.6453,10.6851,40000.0
2009-10-29 10:05:00,13.45,13.49,13.45,13.46,34000.0,10.6851,10.7168,10.6851,10.693,34000.0
2009-10-29 10:10:00,13.46,13.46,13.45,13.45,23500.0,10.693,10.693,10.6851,10.6851,23500.0
2009-10-29 10:15:00,13.45,13.47,13.45,13.47,10000.0,10.6851,10.7009,10.6851,10.7009,10000.0
2009-10-29 10:20:00,13.47,13.5,13.45,13.46,89500.0,10.7009,10.7248,10.6851,10.693,89500.0
2009-10-29 10:25:00,13.46,13.48,13.46,13.48,25000.0,10.693,10.7089,10.693,10.7089,25000.0
2009-10-29 10:30:00,13.47,13.47,13.45,13.45,59500.0,10.7009,10.7009,10.6851,10.6851,59500.0
2009-10-29 10:35:00,13.45,13.49,13.45,13.48,102500.0,10.6851,10.7168,10.6851,10.7089,102500.0
2009-10-29 10:40:00,13.48,13.48,13.45,13.47,43000.0,10.7089,10.7089,10.6851,10.7009,43000.0
2009-10-29 10:45:00,13.48,13.48,13.48,13.48,4000.0,10.7089,10.7089,10.7089,10.7089,4000.0
2009-10-29 10:50:00,13.49,13.49,13.48,13.48,55500.0,10.7168,10.7168,10.7089,10.7089,55500.0
2009-10-29 10:55:00,13.48,13.49,13.48,13.49,33000.0,10.7089,10.7168,10.7089,10.7168,33000.0
2009-10-29 11:00:00,13.5,13.52,13.5,13.51,24500.0,10.7248,10.7407,10.7248,10.7327,24500.0
2009-10-29 11:05:00,13.5,13.52,13.5,13.51,90000.0,10.7248,10.7407,10.7248,10.7327,90000.0
2009-10-29 11:10:00,13.51,13.54,13.51,13.51,72000.0,10.7327,10.7566,10.7327,10.7327,72000.0
2009-10-29 11:15:00,13.52,13.52,13.5,13.51,303500.0,10.7407,10.7407,10.7248,10.7327,303500.0
2009-10-29 11:20:00,13.51,13.52,13.51,13.51,173000.0,10.7327,10.7407,10.7327,10.7327,173000.0
2009-10-29 11:25:00,13.51,13.52,13.5,13.5,115500.0,10.7327,10.7407,10.7248,10.7248,115500.0
2009-10-29 11:30:00,13.5,13.53,13.5,13.52,53000.0,10.7248,10.7486,10.7248,10.7407,53000.0
2009-10-29 11:35:00,13.52,13.52,13.51,13.51,44000.0,10.7407,10.7407,10.7327,10.7327,44000.0
2009-10-29 11:40:00,13.51,13.52,13.49,13.5,71000.0,10.7327,10.7407,10.7168,10.7248,71000.0
2009-10-29 11:45:00,13.5,13.51,13.49,13.5,165000.0,10.7248,10.7327,10.7168,10.7248,165000.0
2009-10-29 11:50:00,13.5,13.51,13.49,13.5,132500.0,10.7248,10.7327,10.7168,10.7248,132500.0
2009-10-29 11:55:00,13.5,13.5,13.48,13.5,102000.0,10.7248,10.7248,10.7089,10.7248,102000.0
2009-10-29 12:00:00,13.5,13.51,13.5,13.5,193500.0,10.7248,10.7327,10.7248,10.7248,193500.0
2009-10-29 12:05:00,13.5,13.52,13.5,13.52,68000.0,10.7248,10.7407,10.7248,10.7407,68000.0
2009-10-29 12:10:00,13.52,13.52,13.5,13.51,30000.0,10.7407,10.7407,10.7248,10.7327,30000.0
2009-10-29 12:15:00,13.51,13.52,13.51,13.51,67500.0,10.7327,10.7407,10.7327,10.7327,67500.0
2009-10-29 12:20:00,13.51,13.52,13.5,13.52,364000.0,10.7327,10.7407,10.7248,10.7407,364000.0
2009-10-29 12:25:00,13.51,13.54,13.51,13.52,163000.0,10.7327,10.7566,10.7327,10.7407,163000.0
2009-10-29 12:30:00,13.52,13.52,13.52,13.52,5500.0,10.7407,10.7407,10.7407,10.7407,5500.0
2009-10-29 12:35:00,13.52,13.55,13.52,13.52,21500.0,10.7407,10.7645,10.7407,10.7407,21500.0
2009-10-29 12:40:00,13.52,13.53,13.52,13.53,6500.0,10.7407,10.7486,10.7407,10.7486,6500.0
2009-10-29 12:45:00,13.52,13.54,13.52,13.53,40500.0,10.7407,10.7566,10.7407,10.7486,40500.0
2009-10-29 12:50:00,13.52,13.52,13.51,13.52,507500.0,10.7407,10.7407,10.7327,10.7407,507500.0
2009-10-29 12:55:00,13.52,13.52,13.52,13.52,16500.0,10.7407,10.7407,10.7407,10.7407,16500.0
2009-10-29 13:00:00,13.52,13.52,13.5,13.5,53500.0,10.7407,10.7407,10.7248,10.7248,53500.0
2009-10-29 13:05:00,13.51,13.52,13.5,13.51,14000.0,10.7327,10.7407,10.7248,10.7327,14000.0
2009-10-29 13:10:00,13.51,13.51,13.5,13.5,45000.0,10.7327,10.7327,10.7248,10.7248,45000.0
2009-10-29 13:15:00,13.5,13.51,13.49,13.51,12500.0,10.7248,10.7327,10.7168,10.7327,12500.0
2009-10-29 13:20:00,13.52,13.52,13.52,13.52,5500.0,10.7407,10.7407,10.7407,10.7407,5500.0
2009-10-29 13:25:00,13.51,13.51,13.49,13.5,11500.0,10.7327,10.7327,10.7168,10.7248,11500.0
2009-10-29 13:30:00,13.5,13.51,13.5,13.51,11500.0,10.7248,10.7327,10.7248,10.7327,11500.0
2009-10-29 13:35:00,13.51,13.53,13.51,13.53,18500.0,10.7327,10.7486,10.7327,10.7486,18500.0
2009-10-29 13:40:00,13.53,13.54,13.52,13.53,12000.0,10.7486,10.7566,10.7407,10.7486,12000.0
2009-10-29 13:45:00,13.53,13.53,13.52,13.52,17500.0,10.7486,10.7486,10.7407,10.7407,17500.0
2009-10-29 13:50:00,13.52,13.53,13.52,13.53,26500.0,10.7407,10.7486,10.7407,10.7486,26500.0
2009-10-29 13:55:00,13.53,13.53,13.51,13.51,13000.0,10.7486,10.7486,10.7327,10.7327,13000.0
2009-10-29 14:00:00,13.51,13.52,13.51,13.52,17500.0,10.7327,10.7407,10.7327,10.7407,17500.0
2009-10-29 14:05:00,13.52,13.52,13.51,13.51,35500.0,10.7407,10.7407,10.7327,10.7327,35500.0
2009-10-29 14:10:00,13.51,13.51,13.5,13.51,27000.0,10.7327,10.7327,10.7248,10.7327,27000.0
2009-10-29 14:15:00,13.51,13.52,13.5,13.5,46500.0,10.7327,10.7407,10.7248,10.7248,46500.0
2009-10-29 14:20:00,13.5,13.5,13.5,13.5,4500.0,10.7248,10.7248,10.7248,10.7248,4500.0
2009-10-29 14:25:00,13.5,13.52,13.5,13.51,24000.0,10.7248,10.7407,10.7248,10.7327,24000.0
2009-10-29 14:30:00,13.51,13.53,13.5,13.53,674500.0,10.7327,10.7486,10.7248,10.7486,674500.0
2009-10-29 14:35:00,13.53,13.54,13.53,13.53,27000.0,10.7486,10.7566,10.7486,10.7486,27000.0
2009-10-29 14:40:00,13.53,13.56,13.53,13.55,37000.0,10.7486,10.7724,10.7486,10.7645,37000.0
2009-10-29 14:45:00,13.55,13.55,13.54,13.54,24500.0,10.7645,10.7645,10.7566,10.7566,24500.0
2009-10-29 14:50:00,13.54,13.56,13.54,13.55,76500.0,10.7566,10.7724,10.7566,10.7645,76500.0
2009-10-29 14:55:00,13.55,13.56,13.55,13.56,90000.0,10.7645,10.7724,10.7645,10.7724,90000.0
2009-10-29 15:00:00,13.56,13.56,13.54,13.56,328000.0,10.7724,10.7724,10.7566,10.7724,328000.0
2009-10-29 15:05:00,13.56,13.59,13.56,13.57,47500.0,10.7724,10.7963,10.7724,10.7804,47500.0
2009-10-29 15:10:00,13.57,13.59,13.57,13.58,159000.0,10.7804,10.7963,10.7804,10.7883,159000.0
2009-10-29 15:15:00,13.58,13.58,13.56,13.56,16500.0,10.7883,10.7883,10.7724,10.7724,16500.0
2009-10-29 15:20:00,13.55,13.57,13.55,13.55,23000.0,10.7645,10.7804,10.7645,10.7645,23000.0
2009-10-29 15:25:00,13.56,13.57,13.56,13.56,43500.0,10.7724,10.7804,10.7724,10.7724,43500.0
2009-10-29 15:30:00,13.56,13.56,13.55,13.55,59000.0,10.7724,10.7724,10.7645,10.7645,59000.0
2009-10-29 15:35:00,13.55,13.56,13.54,13.55,50500.0,10.7645,10.7724,10.7566,10.7645,50500.0
2009-10-29 15:40:00,13.55,13.55,13.52,13.52,113000.0,10.7645,10.7645,10.7407,10.7407,113000.0
2009-10-29 15:45:00,13.51,13.53,13.5,13.53,88000.0,10.7327,10.7486,10.7248,10.7486,88000.0
2009-10-29 15:50:00,13.53,13.54,13.51,13.54,126000.0,10.7486,10.7566,10.7327,10.7566,126000.0
2009-10-29 15:55:00,13.55,13.56,13.54,13.54,143000.0,10.7645,10.7724,10.7566,10.7566,143000.0
2009-10-30 09:30:00,13.5,13.5,13.45,13.46,128000.0,10.7248,10.7248,10.6851,10.693,128000.0
2009-10-30 09:35:00,13.46,13.48,13.45,13.48,114500.0,10.693,10.7089,10.6851,10.7089,114500.0
2009-10-30 09:40:00,13.47,13.53,13.42,13.48,326000.0,10.7009,10.7486,10.6612,10.7089,326000.0
2009-10-30 09:45:00,13.49,13.51,13.44,13.46,104500.0,10.7168,10.7327,10.6771,10.693,104500.0
2009-10-30 09:50:00,13.46,13.46,13.4,13.44,91500.0,10.693,10.693,10.6453,10.6771,91500.0
2009-10-30 09:55:00,13.42,13.45,13.4,13.42,81000.0,10.6612,10.6851,10.6453,10.6612,81000.0
2009-10-30 10:00:00,13.42,13.48,13.41,13.45,174000.0,10.6612,10.7089,10.6533,10.6851,174000.0
2009-10-30 10:05:00,13.44,13.48,13.44,13.48,36000.0,10.6771,10.7089,10.6771,10.7089,36000.0
2009-10-30 10:10:00,13.46,13.47,13.43,13.46,31500.0,10.693,10.7009,10.6692,10.693,31500.0
2009-10-30 10:15:00,13.44,13.44,13.42,13.44,16000.0,10.6771,10.6771,10.6612,10.6771,16000.0
2009-10-30 10:20:00,13.43,13.45,13.42,13.43,40500.0,10.6692,10.6851,10.6612,10.6692,40500.0
2009-10-30 10:25:00,13.43,13.44,13.42,13.43,66500.0,10.6692,10.6771,10.6612,10.6692,66500.0
2009-10-30 10:30:00,13.43,13.43,13.4,13.41,35500.0,10.6692,10.6692,10.6453,10.6533,35500.0
2009-10-30 10:35:00,13.4,13.41,13.38,13.41,89000.0,10.6453,10.6533,10.6295,10.6533,89000.0
2009-10-30 10:40:00,13.42,13.42,13.41,13.41,32000.0,10.6612,10.6612,10.6533,10.6533,32000.0
2009-10-30 10:45:00,13.41,13.43,13.41,13.42,17000.0,10.6533,10.6692,10.6533,10.6612,17000.0
2009-10-30 10:50:00,13.42,13.43,13.42,13.42,15000.0,10.6612,10.6692,10.6612,10.6612,15000.0
2009-10-30 10:55:00,13.43,13.46,13.42,13.46,30500.0,10.6692,10.693,10.6612,10.693,30500.0
2009-10-30 11:00:00,13.45,13.45,13.45,13.45,3500.0,10.6851,10.6851,10.6851,10.6851,3500.0
2009-10-30 11:05:00,13.45,13.45,13.42,13.43,55500.0,10.6851,10.6851,10.6612,10.6692,55500.0
2009-10-30 11:10:00,13.43,13.43,13.43,13.43,11500.0,10.6692,10.6692,10.6692,10.6692,11500.0
2009-10-30 11:15:00,13.42,13.42,13.41,13.41,24500.0,10.6612,10.6612,10.6533,10.6533,24500.0
2009-10-30 11:20:00,13.41,13.42,13.4,13.4,29000.0,10.6533,10.6612,10.6453,10.6453,29000.0
2009-10-30 11:25:00,13.39,13.41,13.39,13.39,45500.0,10.6374,10.6533,10.6374,10.6374,45500.0
2009-10-30 11:30:00,13.4,13.4,13.39,13.4,25500.0,10.6453,10.6453,10.6374,10.6453,25500.0
2009-10-30 11:35:00,13.39,13.39,13.34,13.35,109000.0,10.6374,10.6374,10.5977,10.6056,109000.0
2009-10-30 11:40:00,13.35,13.35,13.34,13.34,7000.0,10.6056,10.6056,10.5977,10.5977,7000.0
2009-10-30 11:45:00,13.34,13.34,13.31,13.32,78000.0,10.5977,10.5977,10.5738,10.5818,78000.0
2009-10-30 11:50:00,13.32,13.32,13.27,13.28,78000.0,10.5818,10.5818,10.5421,10.55,78000.0
2009-10-30 11:55:00,13.28,13.29,13.25,13.28,127000.0,10.55,10.558,10.5262,10.55,127000.0
2009-10-30 12:00:00,13.29,13.29,13.28,13.29,30000.0,10.558,10.558,10.55,10.558,30000.0
2009-10-30 12:05:00,13.28,13.32,13.28,13.32,32500.0,10.55,10.5818,10.55,10.5818,32500.0
2009-10-30 12:10:00,13.32,13.33,13.29,13.29,38000.0,10.5818,10.5897,10.558,10.558,38000.0
2009-10-30 12:15:00,13.3,13.3,13.27,13.27,51500.0,10.5659,10.5659,10.5421,10.5421,51500.0
2009-10-30 12:20:00,13.27,13.28,13.26,13.26,17500.0,10.5421,10.55,10.5341,10.5341,17500.0
2009-10-30 12:25:00,13.26,13.26,13.2,13.21,151000.0,10.5341,10.5341,10.4865,10.4944,151000.0
2009-10-30 12:30:00,13.22,13.24,13.21,13.23,129000.0,10.5023,10.5182,10.4944,10.5103,129000.0
2009-10-30 12:35:00,13.23,13.26,13.23,13.26,77500.0,10.5103,10.5341,10.5103,10.5341,77500.0
2009-10-30 12:40:00,13.26,13.26,13.24,13.24,25000.0,10.5341,10.5341,10.5182,10.5182,25000.0
2009-10-30 12:45:00,13.24,13.24,13.15,13.18,195000.0,10.5182,10.5182,10.4467,10.4706,195000.0
2009-10-30 12:50:00,13.18,13.21,13.17,13.2,150500.0,10.4706,10.4944,10.4626,10.4865,150500.0
2009-10-30 12:55:00,13.2,13.22,13.18,13.18,96500.0,10.4865,10.5023,10.4706,10.4706,96500.0
2009-10-30 13:00:00,13.18,13.21,13.18,13.21,22000.0,10.4706,10.4944,10.4706,10.4944,22000.0
2009-10-30 13:05:00,13.21,13.22,13.2,13.2,75500.0,10.4944,10.5023,10.4865,10.4865,75500.0
2009-10-30 13:10:00,13.2,13.25,13.2,13.22,103000.0,10.4865,10.5262,10.4865,10.5023,103000.0
2009-10-30 13:15:00,13.23,13.23,13.2,13.21,32500.0,10.5103,10.5103,10.4865,10.4944,32500.0
2009-10-30 13:20:00,13.2,13.2,13.16,13.18,19000.0,10.4865,10.4865,10.4547,10.4706,19000.0
2009-10-30 13:25:00,13.19,13.19,13.17,13.18,30000.0,10.4785,10.4785,10.4626,10.4706,30000.0
2009-10-30 13:30:00,13.19,13.19,13.13,13.13,128000.0,10.4785,10.4785,10.4308,10.4308,128000.0
2009-10-30 13:35:00,13.13,13.16,13.13,13.15,125000.0,10.4308,10.4547,10.4308,10.4467,125000.0
2009-10-30 13:40:00,13.15,13.18,13.15,13.17,49500.0,10.4467,10.4706,10.4467,10.4626,49500.0
2009-10-30 13:45:00,13.16,13.19,13.16,13.19,5500.0,10.4547,10.4785,10.4547,10.4785,5500.0
2009-10-30 13:50:00,13.18,13.19,13.16,13.16,13500.0,10.4706,10.4785,10.4547,10.4547,13500.0
2009-10-30 13:55:00,13.16,13.18,13.16,13.17,31000.0,10.4547,10.4706,10.4547,10.4626,31000.0
2009-10-30 14:00:00,13.16,13.2,13.16,13.2,49500.0,10.4547,10.4865,10.4547,10.4865,49500.0
2009-10-30 14:05:00,13.19,13.25,13.19,13.22,114500.0,10.4785,10.5262,10.4785,10.5023,114500.0
2009-10-30 14:10:00,13.22,13.24,13.22,13.24,43500.0,10.5023,10.5182,10.5023,10.5182,43500.0
2009-10-30 14:15:00,13.24,13.24,13.2,13.23,88000.0,10.5182,10.5182,10.4865,10.5103,88000.0
2009-10-30 14:20:00,13.23,13.23,13.19,13.2,45500.0,10.5103,10.5103,10.4785,10.4865,45500.0
2009-10-30 14:25:00,13.19,13.21,13.19,13.21,84000.0,10.4785,10.4944,10.4785,10.4944,84000.0
2009-10-30 14:30:00,13.21,13.21,13.18,13.19,31500.0,10.4944,10.4944,10.4706,10.4785,31500.0
2009-10-30 14:35:00,13.19,13.19,13.16,13.18,49500.0,10.4785,10.4785,10.4547,10.4706,49500.0
2009-10-30 14:40:00,13.18,13.18,13.16,13.17,106500.0,10.4706,10.4706,10.4547,10.4626,106500.0
2009-10-30 14:45:00,13.17,13.19,13.16,13.17,35000.0,10.4626,10.4785,10.4547,10.4626,35000.0
2009-10-30 14:50:00,13.17,13.2,13.16,13.19,44500.0,10.4626,10.4865,10.4547,10.4785,44500.0
2009-10-30 14:55:00,13.2,13.21,13.19,13.19,48000.0,10.4865,10.4944,10.4785,10.4785,48000.0
2009-10-30 15:00:00,13.18,13.18,13.16,13.17,41000.0,10.4706,10.4706,10.4547,10.4626,41000.0
2009-10-30 15:05:00,13.16,13.16,13.13,13.14,80500.0,10.4547,10.4547,10.4308,10.4388,80500.0
2009-10-30 15:10:00,13.13,13.19,13.13,13.17,62000.0,10.4308,10.4785,10.4308,10.4626,62000.0
2009-10-30 15:15:00,13.17,13.18,13.15,13.15,98500.0,10.4626,10.4706,10.4467,10.4467,98500.0
2009-10-30 15:20:00,13.15,13.2,13.15,13.17,104500.0,10.4467,10.4865,10.4467,10.4626,104500.0
2009-10-30 15:25:00,13.17,13.19,13.15,13.18,74500.0,10.4626,10.4785,10.4467,10.4706,74500.0
2009-10-30 15:30:00,13.18,13.23,13.18,13.23,137500.0,10.4706,10.5103,10.4706,10.5103,137500.0
2009-10-30 15:35:00,13.23,13.24,13.2,13.21,126000.0,10.5103,10.5182,10.4865,10.4944,126000.0
2009-10-30 15:40:00,13.22,13.26,13.22,13.25,213000.0,10.5023,10.5341,10.5023,10.5262,213000.0
2009-10-30 15:45:00,13.24,13.26,13.22,13.25,155000.0,10.5182,10.5341,10.5023,10.5262,155000.0
2009-10-30 15:50:00,13.24,13.24,13.18,13.19,107000.0,10.5182,10.5182,10.4706,10.4785,107000.0
2009-10-30 15:55:00,13.19,13.2,13.17,13.18,239500.0,10.4785,10.4865,10.4626,10.4706,239500.0
2009-11-02 09:30:00,13.22,13.29,13.22,13.26,99500.0,10.5023,10.558,10.5023,10.5341,99500.0
2009-11-02 09:35:00,13.25,13.25,13.21,13.21,73500.0,10.5262,10.5262,10.4944,10.4944,73500.0
2009-11-02 09:40:00,13.21,13.23,13.18,13.18,118000.0,10.4944,10.5103,10.4706,10.4706,118000.0
2009-11-02 09:45:00,13.18,13.18,13.13,13.14,111000.0,10.4706,10.4706,10.4308,10.4388,111000.0
2009-11-02 09:50:00,13.14,13.21,13.14,13.2,96000.0,10.4388,10.4944,10.4388,10.4865,96000.0
2009-11-02 09:55:00,13.2,13.21,13.18,13.19,50000.0,10.4865,10.4944,10.4706,10.4785,50000.0
2009-11-02 10:00:00,13.22,13.35,13.21,13.35,215500.0,10.5023,10.6056,10.4944,10.6056,215500.0
2009-11-02 10:05:00,13.36,13.37,13.3,13.3,43500.0,10.6136,10.6215,10.5659,10.5659,43500.0
2009-11-02 10:10:00,13.3,13.31,13.28,13.29,81500.0,10.5659,10.5738,10.55,10.558,81500.0
2009-11-02 10:15:00,13.29,13.35,13.29,13.35,98000.0,10.558,10.6056,10.558,10.6056,98000.0
2009-11-02 10:20:00,13.34,13.34,13.3,13.31,89000.0,10.5977,10.5977,10.5659,10.5738,89000.0
2009-11-02 10:25:00,13.31,13.36,13.31,13.34,64500.0,10.5738,10.6136,10.5738,10.5977,64500.0
2009-11-02 10:30:00,13.35,13.38,13.34,13.35,95000.0,10.6056,10.6295,10.5977,10.6056,95000.0
2009-11-02 10:35:00,13.35,13.4,13.34,13.4,24500.0,10.6056,10.6453,10.5977,10.6453,24500.0
2009-11-02 10:40:00,13.4,13.4,13.34,13.34,32000.0,10.6453,10.6453,10.5977,10.5977,32000.0
2009-11-02 10:45:00,13.34,13.34,13.31,13.34,75500.0,10.5977,10.5977,10.5738,10.5977,75500.0
2009-11-02 10:50:00,13.35,13.35,13.31,13.32,21500.0,10.6056,10.6056,10.5738,10.5818,21500.0
2009-11-02 10:55:00,13.33,13.34,13.28,13.29,49500.0,10.5897,10.5977,10.55,10.558,49500.0
2009-11-02 11:00:00,13.27,13.29,13.27,13.29,30000.0,10.5421,10.558,10.5421,10.558,30000.0
2009-11-02 11:05:00,13.3,13.32,13.29,13.32,66000.0,10.5659,10.5818,10.558,10.5818,66000.0
2009-11-02 11:10:00,13.3,13.35,13.29,13.34,45000.0,10.5659,10.6056,10.558,10.5977,45000.0
2009-11-02 11:15:00,13.34,13.34,13.32,13.33,5500.0,10.5977,10.5977,10.5818,10.5897,5500.0
2009-11-02 11:20:00,13.34,13.35,13.33,13.35,21000.0,10.5977,10.6056,10.5897,10.6056,21000.0
2009-11-02 11:25:00,13.34,13.34,13.3,13.33,38000.0,10.5977,10.5977,10.5659,10.5897,38000.0
2009-11-02 11:30:00,13.32,13.33,13.32,13.33,11500.0,10.5818,10.5897,10.5818,10.5897,11500.0
2009-11-02 11:35:00,13.33,13.34,13.31,13.31,23000.0,10.5897,10.5977,10.5738,10.5738,23000.0
2009-11-02 11:40:00,13.31,13.33,13.31,13.33,15000.0,10.5738,10.5897,10.5738,10.5897,15000.0
2009-11-02 11:45:00,13.34,13.34,13.32,13.33,34500.0,10.5977,10.5977,10.5818,10.5897,34500.0
2009-11-02 11:50:00,13.34,13.34,13.32,13.33,36500.0,10.5977,10.5977,10.5818,10.5897,36500.0
2009-11-02 11:55:00,13.33,13.36,13.33,13.33,35500.0,10.5897,10.6136,10.5897,10.5897,35500.0
2009-11-02 12:00:00,13.33,13.33,13.32,13.32,32500.0,10.5897,10.5897,10.5818,10.5818,32500.0
2009-11-02 12:05:00,13.31,13.32,13.31,13.32,11000.0,10.5738,10.5818,10.5738,10.5818,11000.0
2009-11-02 12:10:00,13.31,13.31,13.3,13.3,29000.0,10.5738,10.5738,10.5659,10.5659,29000.0
2009-11-02 12:15:00,13.3,13.3,13.27,13.29,63000.0,10.5659,10.5659,10.5421,10.558,63000.0
2009-11-02 12:20:00,13.29,13.29,13.28,13.29,15500.0,10.558,10.558,10.55,10.558,15500.0
2009-11-02 12:25:00,13.29,13.29,13.28,13.28,7000.0,10.558,10.558,10.55,10.55,7000.0
2009-11-02 12:30:00,13.27,13.27,13.23,13.23,20500.0,10.5421,10.5421,10.5103,10.5103,20500.0
2009-11-02 12:35:00,13.23,13.24,13.23,13.24,17000.0,10.5103,10.5182,10.5103,10.5182,17000.0
2009-11-02 12:40:00,13.23,13.23,13.18,13.19,71500.0,10.5103,10.5103,10.4706,10.4785,71500.0
2009-11-02 12:45:00,13.18,13.2,13.18,13.2,9500.0,10.4706,10.4865,10.4706,10.4865,9500.0
2009-11-02 12:50:00,13.18,13.18,13.09,13.13,164000.0,10.4706,10.4706,10.3991,10.4308,164000.0
2009-11-02 12:55:00,13.13,13.15,13.08,13.08,79500.0,10.4308,10.4467,10.3911,10.3911,79500.0
2009-11-02 13:00:00,13.09,13.15,13.07,13.15,71500.0,10.3991,10.4467,10.3832,10.4467,71500.0
2009-11-02 13:05:00,13.15,13.17,13.15,13.17,12500.0,10.4467,10.4626,10.4467,10.4626,12500.0
2009-11-02 13:10:00,13.18,13.19,13.16,13.16,21500.0,10.4706,10.4785,10.4547,10.4547,21500.0
2009-11-02 13:15:00,13.15,13.19,13.14,13.17,107500.0,10.4467,10.4785,10.4388,10.4626,107500.0
2009-11-02 13:20:00,13.18,13.21,13.17,13.19,27000.0,10.4706,10.4944,10.4626,10.4785,27000.0
2009-11-02 13:25:00,13.19,13.2,13.18,13.19,8000.0,10.4785,10.4865,10.4706,10.4785,8000.0
2009-11-02 13:30:00,13.16,13.16,13.14,13.15,17500.0,10.4547,10.4547,10.4388,10.4467,17500.0
2009-11-02 13:35:00,13.15,13.15,13.12,13.13,38000.0,10.4467,10.4467,10.4229,10.4308,38000.0
2009-11-02 13:40:00,13.12,13.12,13.11,13.11,8500.0,10.4229,10.4229,10.415,10.415,8500.0
2009-11-02 13:45:00,13.13,13.13,13.1,13.1,18500.0,10.4308,10.4308,10.407,10.407,18500.0
2009-11-02 13:50:00,13.1,13.1,13.06,13.07,30500.0,10.407,10.407,10.3752,10.3832,30500.0
2009-11-02 13:55:00,13.08,13.09,13.06,13.06,39000.0,10.3911,10.3991,10.3752,10.3752,39000.0
2009-11-02 14:00:00,13.06,13.07,13.05,13.05,30500.0,10.3752,10.3832,10.3673,10.3673,30500.0
2009-11-02 14:05:00,13.05,13.05,13.02,13.03,44000.0,10.3673,10.3673,10.3435,10.3514,44000.0
2009-11-02 14:10:00,13.05,13.1,13.05,13.09,42000.0,10.3673,10.407,10.3673,10.3991,42000.0
2009-11-02 14:15:00,13.08,13.1,13.07,13.07,21500.0,10.3911,10.407,10.3832,10.3832,21500.0
2009-11-02 14:20:00,13.07,13.15,13.02,13.13,151000.0,10.3832,10.4467,10.3435,10.4308,151000.0
2009-11-02 14:25:00,13.13,13.16,13.12,13.16,34500.0,10.4308,10.4547,10.4229,10.4547,34500.0
2009-11-02 14:30:00,13.17,13.18,13.15,13.18,47500.0,10.4626,10.4706,10.4467,10.4706,47500.0
2009-11-02 14:35:00,13.17,13.18,13.15,13.15,32500.0,10.4626,10.4706,10.4467,10.4467,32500.0
2009-11-02 14:40:00,13.16,13.19,13.16,13.17,35500.0,10.4547,10.4785,10.4547,10.4626,35500.0
2009-11-02 14:45:00,13.18,13.19,13.16,13.16,45000.0,10.4706,10.4785,10.4547,10.4547,45000.0
2009-11-02 14:50:00,13.16,13.18,13.16,13.18,15000.0,10.4547,10.4706,10.4547,10.4706,15000.0
2009-11-02 14:55:00,13.18,13.19,13.11,13.15,68000.0,10.4706,10.4785,10.415,10.4467,68000.0
2009-11-02 15:00:00,13.15,13.18,13.15,13.17,20500.0,10.4467,10.4706,10.4467,10.4626,20500.0
2009-11-02 15:05:00,13.17,13.17,13.13,13.15,52500.0,10.4626,10.4626,10.4308,10.4467,52500.0
2009-11-02 15:10:00,13.16,13.17,13.14,13.15,86000.0,10.4547,10.4626,10.4388,10.4467,86000.0
2009-11-02 15:15:00,13.14,13.15,13.11,13.11,24500.0,10.4388,10.4467,10.415,10.415,24500.0
2009-11-02 15:20:00,13.11,13.13,13.1,13.13,94500.0,10.415,10.4308,10.407,10.4308,94500.0
2009-11-02 15:25:00,13.1,13.15,13.1,13.14,113500.0,10.407,10.4467,10.407,10.4388,113500.0
2009-11-02 15:30:00,13.14,13.19,13.14,13.17,82000.0,10.4388,10.4785,10.4388,10.4626,82000.0
2009-11-02 15:35:00,13.17,13.2,13.17,13.19,37000.0,10.4626,10.4865,10.4626,10.4785,37000.0
2009-11-02 15:40:00,13.2,13.21,13.19,13.21,46000.0,10.4865,10.4944,10.4785,10.4944,46000.0
2009-11-02 15:45:00,13.21,13.21,13.18,13.19,46000.0,10.4944,10.4944,10.4706,10.4785,46000.0
2009-11-02 15:50:00,13.2,13.23,13.2,13.22,56000.0,10.4865,10.5103,10.4865,10.5023,56000.0
2009-11-02 15:55:00,13.22,13.23,13.22,13.23,286000.0,10.5023,10.5103,10.5023,10.5103,286000.0
2009-11-03 09:30:00,13.15,13.16,13.1,13.13,212500.0,10.4467,10.4547,10.407,10.4308,212500.0
2009-11-03 09:35:00,13.12,13.16,13.11,13.14,112000.0,10.4229,10.4547,10.415,10.4388,112000.0
2009-11-03 09:40:00,13.15,13.2,13.14,13.18,67000.0,10.4467,10.4865,10.4388,10.4706,67000.0
2009-11-03 09:45:00,13.19,13.21,13.15,13.15,89000.0,10.4785,10.4944,10.4467,10.4467,89000.0
2009-11-03 09:50:00,13.16,13.22,13.15,13.21,84500.0,10.4547,10.5023,10.4467,10.4944,84500.0
2009-11-03 09:55:00,13.2,13.24,13.2,13.22,33000.0,10.4865,10.5182,10.4865,10.5023,33000.0
2009-11-03 10:00:00,13.22,13.28,13.18,13.26,147500.0,10.5023,10.55,10.4706,10.5341,147500.0
2009-11-03 10:05:00,13.24,13.28,13.24,13.26,118000.0,10.5182,10.55,10.5182,10.5341,118000.0
2009-11-03 10:10:00,13.26,13.27,13.2,13.23,62500.0,10.5341,10.5421,10.4865,10.5103,62500.0
2009-11-03 10:15:00,13.22,13.24,13.2,13.2,55500.0,10.5023,10.5182,10.4865,10.4865,55500.0
2009-11-03 10:20:00,13.22,13.23,13.21,13.21,52000.0,10.5023,10.5103,10.4944,10.4944,52000.0
2009-11-03 10:25:00,13.23,13.24,13.18,13.18,61000.0,10.5103,10.5182,10.4706,10.4706,61000.0
2009-11-03 10:30:00,13.19,13.22,13.18,13.22,27500.0,10.4785,10.5023,10.4706,10.5023,27500.0
2009-11-03 10:35:00,13.23,13.23,13.16,13.18,21500.0,10.5103,10.5103,10.4547,10.4706,21500.0
2009-11-03 10:40:00,13.19,13.22,13.19,13.22,9500.0,10.4785,10.5023,10.4785,10.5023,9500.0
2009-11-03 10:45:00,13.24,13.27,13.22,13.26,69500.0,10.5182,10.5421,10.5023,10.5341,69500.0
2009-11-03 10:50:00,13.26,13.27,13.25,13.25,149500.0,10.5341,10.5421,10.5262,10.5262,149500.0
2009-11-03 10:55:00,13.25,13.25,13.22,13.24,40000.0,10.5262,10.5262,10.5023,10.5182,40000.0
2009-11-03 11:00:00,13.25,13.27,13.24,13.27,105000.0,10.5262,10.5421,10.5182,10.5421,105000.0
2009-11-03 11:05:00,13.26,13.26,13.22,13.25,35000.0,10.5341,10.5341,10.5023,10.5262,35000.0
2009-11-03 11:10:00,13.24,13.27,13.24,13.27,144000.0,10.5182,10.5421,10.5182,10.5421,144000.0
2009-11-03 11:15:00,13.27,13.27,13.23,13.25,20500.0,10.5421,10.5421,10.5103,10.5262,20500.0
2009-11-03 11:20:00,13.25,13.26,13.24,13.26,16500.0,10.5262,10.5341,10.5182,10.5341,16500.0
2009-11-03 11:25:00,13.26,13.26,13.21,13.23,53500.0,10.5341,10.5341,10.4944,10.5103,53500.0
2009-11-03 11:30:00,13.23,13.24,13.22,13.22,43000.0,10.5103,10.5182,10.5023,10.5023,43000.0
2009-11-03 11:35:00,13.21,13.21,13.19,13.2,56000.0,10.4944,10.4944,10.4785,10.4865,56000.0
2009-11-03 11:40:00,13.2,13.21,13.19,13.21,19000.0,10.4865,10.4944,10.4785,10.4944,19000.0
2009-11-03 11:45:00,13.2,13.23,13.19,13.23,29000.0,10.4865,10.5103,10.4785,10.5103,29000.0
2009-11-03 11:50:00,13.23,13.24,13.21,13.24,26000.0,10.5103,10.5182,10.4944,10.5182,26000.0
2009-11-03 11:55:00,13.24,13.26,13.24,13.24,18500.0,10.5182,10.5341,10.5182,10.5182,18500.0
2009-11-03 12:00:00,13.25,13.27,13.25,13.26,24000.0,10.5262,10.5421,10.5262,10.5341,24000.0
2009-11-03 12:05:00,13.24,13.26,13.23,13.26,43500.0,10.5182,10.5341,10.5103,10.5341,43500.0
2009-11-03 12:10:00,13.25,13.26,13.23,13.24,28500.0,10.5262,10.5341,10.5103,10.5182,28500.0
2009-11-03 12:15:00,13.24,13.24,13.21,13.21,23500.0,10.5182,10.5182,10.4944,10.4944,23500.0
2009-11-03 12:20:00,13.22,13.25,13.21,13.24,20500.0,10.5023,10.5262,10.4944,10.5182,20500.0
2009-11-03 12:25:00,13.25,13.26,13.24,13.25,51500.0,10.5262,10.5341,10.5182,10.5262,51500.0
2009-11-03 12:30:00,13.28,13.29,13.28,13.28,38000.0,10.55,10.558,10.55,10.55,38000.0
2009-11-03 12:35:00,13.28,13.34,13.28,13.33,37500.0,10.55,10.5977,10.55,10.5897,37500.0
2009-11-03 12:40:00,13.33,13.33,13.3,13.31,19000.0,10.5897,10.5897,10.5659,10.5738,19000.0
2009-11-03 12:45:00,13.31,13.31,13.29,13.3,6500.0,10.5738,10.5738,10.558,10.5659,6500.0
2009-11-03 12:50:00,13.31,13.32,13.31,13.31,22000.0,10.5738,10.5818,10.5738,10.5738,22000.0
2009-11-03 12:55:00,13.29,13.31,13.29,13.3,10000.0,10.558,10.5738,10.558,10.5659,10000.0
2009-11-03 13:00:00,13.29,13.29,13.28,13.28,9000.0,10.558,10.558,10.55,10.55,9000.0
2009-11-03 13:05:00,13.3,13.32,13.3,13.31,8500.0,10.5659,10.5818,10.5659,10.5738,8500.0
2009-11-03 13:10:00,13.31,13.32,13.3,13.32,18000.0,10.5738,10.5818,10.5659,10.5818,18000.0
2009-11-03 13:15:00,13.32,13.32,13.31,13.31,16000.0,10.5818,10.5818,10.5738,10.5738,16000.0
2009-11-03 13:20:00,13.31,13.31,13.29,13.29,6500.0,10.5738,10.5738,10.558,10.558,6500.0
2009-11-03 13:25:00,13.3,13.32,13.28,13.31,24500.0,10.5659,10.5818,10.55,10.5738,24500.0
2009-11-03 13:30:00,13.3,13.31,13.3,13.3,10000.0,10.5659,10.5738,10.5659,10.5659,10000.0
2009-11-03 13:35:00,13.32,13.32,13.31,13.31,19000.0,10.5818,10.5818,10.5738,10.5738,19000.0
2009-11-03 13:40:00,13.31,13.32,13.31,13.31,31000.0,10.5738,10.5818,10.5738,10.5738,31000.0
2009-11-03 13:45:00,13.29,13.31,13.29,13.3,41000.0,10.558,10.5738,10.558,10.5659,41000.0
2009-11-03 13:50:00,13.31,13.33,13.31,13.32,22000.0,10.5738,10.5897,10.5738,10.5818,22000.0
2009-11-03 13:55:00,13.32,13.35,13.32,13.34,22000.0,10.5818,10.6056,10.5818,10.5977,22000.0
2009-11-03 14:00:00,13.36,13.37,13.36,13.36,16000.0,10.6136,10.6215,10.6136,10.6136,16000.0
2009-11-03 14:05:00,13.37,13.38,13.37,13.38,14000.0,10.6215,10.6295,10.6215,10.6295,14000.0
2009-11-03 14:10:00,13.38,13.39,13.37,13.37,84500.0,10.6295,10.6374,10.6215,10.6215,84500.0
2009-11-03 14:15:00,13.37,13.37,13.37,13.37,24000.0,10.6215,10.6215,10.6215,10.6215,24000.0
2009-11-03 14:20:00,13.37,13.37,13.36,13.36,8000.0,10.6215,10.6215,10.6136,10.6136,8000.0
2009-11-03 14:25:00,13.35,13.38,13.35,13.36,16500.0,10.6056,10.6295,10.6056,10.6136,16500.0
2009-11-03 14:30:00,13.37,13.39,13.35,13.35,27500.0,10.6215,10.6374,10.6056,10.6056,27500.0
2009-11-03 14:35:00,13.35,13.35,13.33,13.33,26000.0,10.6056,10.6056,10.5897,10.5897,26000.0
2009-11-03 14:40:00,13.34,13.35,13.34,13.34,7000.0,10.5977,10.6056,10.5977,10.5977,7000.0
2009-11-03 14:45:00,13.34,13.36,13.33,13.36,13500.0,10.5977,10.6136,10.5897,10.6136,13500.0
2009-11-03 14:50:00,13.35,13.35,13.32,13.32,15000.0,10.6056,10.6056,10.5818,10.5818,15000.0
2009-11-03 14:55:00,13.32,13.34,13.3,13.32,152500.0,10.5818,10.5977,10.5659,10.5818,152500.0
2009-11-03 15:00:00,13.31,13.33,13.3,13.31,50000.0,10.5738,10.5897,10.5659,10.5738,50000.0
2009-11-03 15:05:00,13.32,13.33,13.31,13.32,23000.0,10.5818,10.5897,10.5738,10.5818,23000.0
2009-11-03 15:10:00,13.33,13.33,13.31,13.33,25000.0,10.5897,10.5897,10.5738,10.5897,25000.0
2009-11-03 15:15:00,13.32,13.34,13.32,13.34,42000.0,10.5818,10.5977,10.5818,10.5977,42000.0
2009-11-03 15:20:00,13.33,13.34,13.32,13.33,34000.0,10.5897,10.5977,10.5818,10.5897,34000.0
2009-11-03 15:25:00,13.33,13.34,13.33,13.34,78500.0,10.5897,10.5977,10.5897,10.5977,78500.0
2009-11-03 15:30:00,13.35,13.38,13.35,13.38,79500.0,10.6056,10.6295,10.6056,10.6295,79500.0
2009-11-03 15:35:00,13.38,13.38,13.36,13.38,9500.0,10.6295,10.6295,10.6136,10.6295,9500.0
2009-11-03 15:40:00,13.38,13.38,13.35,13.37,126500.0,10.6295,10.6295,10.6056,10.6215,126500.0
2009-11-03 15:45:00,13.37,13.4,13.37,13.39,31500.0,10.6215,10.6453,10.6215,10.6374,31500.0
2009-11-03 15:50:00,13.39,13.4,13.37,13.39,48000.0,10.6374,10.6453,10.6215,10.6374,48000.0
2009-11-03 15:55:00,13.4,13.4,13.37,13.38,58500.0,10.6453,10.6453,10.6215,10.6295,58500.0
2009-11-04 09:30:00,13.49,13.5,13.47,13.48,77000.0,10.7168,10.7248,10.7009,10.7089,77000.0
2009-11-04 09:35:00,13.48,13.5,13.48,13.49,86500.0,10.7089,10.7248,10.7089,10.7168,86500.0
2009-11-04 09:40:00,13.49,13.49,13.45,13.45,40500.0,10.7168,10.7168,10.6851,10.6851,40500.0
2009-11-04 09:45:00,13.44,13.47,13.44,13.45,101000.0,10.6771,10.7009,10.6771,10.6851,101000.0
2009-11-04 09:50:00,13.45,13.47,13.44,13.45,246000.0,10.6851,10.7009,10.6771,10.6851,246000.0
2009-11-04 09:55:00,13.46,13.48,13.46,13.48,15500.0,10.693,10.7089,10.693,10.7089,15500.0
2009-11-04 10:00:00,13.48,13.52,13.45,13.49,179500.0,10.7089,10.7407,10.6851,10.7168,179500.0
2009-11-04 10:05:00,13.48,13.5,13.47,13.5,13000.0,10.7089,10.7248,10.7009,10.7248,13000.0
2009-11-04 10:10:00,13.51,13.53,13.5,13.52,45500.0,10.7327,10.7486,10.7248,10.7407,45500.0
2009-11-04 10:15:00,13.52,13.55,13.52,13.53,51000.0,10.7407,10.7645,10.7407,10.7486,51000.0
2009-11-04 10:20:00,13.55,13.56,13.53,13.53,54000.0,10.7645,10.7724,10.7486,10.7486,54000.0
2009-11-04 10:25:00,13.53,13.53,13.52,13.53,16000.0,10.7486,10.7486,10.7407,10.7486,16000.0
2009-11-04 10:30:00,13.54,13.56,13.54,13.55,53500.0,10.7566,10.7724,10.7566,10.7645,53500.0
2009-11-04 10:35:00,13.55,13.55,13.53,13.53,12000.0,10.7645,10.7645,10.7486,10.7486,12000.0
2009-11-04 10:40:00,13.53,13.54,13.52,13.54,12500.0,10.7486,10.7566,10.7407,10.7566,12500.0
2009-11-04 10:45:00,13.53,13.54,13.53,13.54,9000.0,10.7486,10.7566,10.7486,10.7566,9000.0
2009-11-04 10:50:00,13.54,13.55,13.53,13.53,13500.0,10.7566,10.7645,10.7486,10.7486,13500.0
2009-11-04 10:55:00,13.54,13.55,13.54,13.55,6500.0,10.7566,10.7645,10.7566,10.7645,6500.0
2009-11-04 11:00:00,13.55,13.55,13.53,13.54,24500.0,10.7645,10.7645,10.7486,10.7566,24500.0
2009-11-04 11:05:00,13.54,13.54,13.53,13.53,9500.0,10.7566,10.7566,10.7486,10.7486,9500.0
2009-11-04 11:10:00,13.54,13.54,13.53,13.53,6500.0,10.7566,10.7566,10.7486,10.7486,6500.0
2009-11-04 11:15:00,13.54,13.54,13.52,13.52,24000.0,10.7566,10.7566,10.7407,10.7407,24000.0
2009-11-04 11:20:00,13.52,13.53,13.52,13.53,5000.0,10.7407,10.7486,10.7407,10.7486,5000.0
2009-11-04 11:25:00,13.52,13.53,13.52,13.53,11500.0,10.7407,10.7486,10.7407,10.7486,11500.0
2009-11-04 11:30:00,13.51,13.51,13.5,13.5,8500.0,10.7327,10.7327,10.7248,10.7248,8500.0
2009-11-04 11:35:00,13.5,13.51,13.5,13.51,11000.0,10.7248,10.7327,10.7248,10.7327,11000.0
2009-11-04 11:40:00,13.5,13.5,13.49,13.5,7500.0,10.7248,10.7248,10.7168,10.7248,7500.0
2009-11-04 11:45:00,13.5,13.51,13.5,13.5,5500.0,10.7248,10.7327,10.7248,10.7248,5500.0
2009-11-04 11:50:00,13.5,13.52,13.5,13.52,9000.0,10.7248,10.7407,10.7248,10.7407,9000.0
2009-11-04 11:55:00,13.5,13.5,13.49,13.49,2000.0,10.7248,10.7248,10.7168,10.7168,2000.0
2009-11-04 12:00:00,13.48,13.5,13.48,13.5,30000.0,10.7089,10.7248,10.7089,10.7248,30000.0
2009-11-04 12:05:00,13.5,13.5,13.48,13.48,26500.0,10.7248,10.7248,10.7089,10.7089,26500.0
2009-11-04 12:10:00,13.48,13.48,13.46,13.46,18000.0,10.7089,10.7089,10.693,10.693,18000.0
2009-11-04 12:15:00,13.46,13.46,13.45,13.46,21000.0,10.693,10.693,10.6851,10.693,21000.0
2009-11-04 12:20:00,13.46,13.47,13.46,13.47,28500.0,10.693,10.7009,10.693,10.7009,28500.0
2009-11-04 12:25:00,13.47,13.48,13.47,13.48,9000.0,10.7009,10.7089,10.7009,10.7089,9000.0
2009-11-04 12:30:00,13.47,13.48,13.47,13.48,38500.0,10.7009,10.7089,10.7009,10.7089,38500.0
2009-11-04 12:35:00,13.48,13.5,13.48,13.49,8500.0,10.7089,10.7248,10.7089,10.7168,8500.0
2009-11-04 12:40:00,13.5,13.5,13.5,13.5,15500.0,10.7248,10.7248,10.7248,10.7248,15500.0
2009-11-04 12:45:00,13.5,13.5,13.48,13.48,3000.0,10.7248,10.7248,10.7089,10.7089,3000.0
2009-11-04 12:50:00,13.46,13.47,13.46,13.46,3000.0,10.693,10.7009,10.693,10.693,3000.0
2009-11-04 12:55:00,13.46,13.47,13.46,13.47,13000.0,10.693,10.7009,10.693,10.7009,13000.0
2009-11-04 13:00:00,13.46,13.48,13.46,13.47,25500.0,10.693,10.7089,10.693,10.7009,25500.0
2009-11-04 13:05:00,13.47,13.47,13.47,13.47,21500.0,10.7009,10.7009,10.7009,10.7009,21500.0
2009-11-04 13:10:00,13.49,13.49,13.48,13.48,9500.0,10.7168,10.7168,10.7089,10.7089,9500.0
2009-11-04 13:15:00,13.47,13.47,13.47,13.47,6500.0,10.7009,10.7009,10.7009,10.7009,6500.0
2009-11-04 13:20:00,13.47,13.48,13.47,13.47,18000.0,10.7009,10.7089,10.7009,10.7009,18000.0
2009-11-04 13:25:00,13.46,13.46,13.44,13.46,5500.0,10.693,10.693,10.6771,10.693,5500.0
2009-11-04 13:30:00,13.45,13.46,13.44,13.46,249500.0,10.6851,10.693,10.6771,10.693,249500.0
2009-11-04 13:35:00,13.47,13.47,13.46,13.46,10000.0,10.7009,10.7009,10.693,10.693,10000.0
2009-11-04 13:40:00,13.46,13.46,13.45,13.45,5000.0,10.693,10.693,10.6851,10.6851,5000.0
2009-11-04 13:45:00,13.45,13.46,13.45,13.45,4500.0,10.6851,10.693,10.6851,10.6851,4500.0
2009-11-04 13:50:00,13.45,13.45,13.43,13.44,15000.0,10.6851,10.6851,10.6692,10.6771,15000.0
2009-11-04 13:55:00,13.44,13.45,13.44,13.45,6500.0,10.6771,10.6851,10.6771,10.6851,6500.0
2009-11-04 14:00:00,13.44,13.46,13.44,13.46,7000.0,10.6771,10.693,10.6771,10.693,7000.0
2009-11-04 14:05:00,13.46,13.46,13.45,13.46,12500.0,10.693,10.693,10.6851,10.693,12500.0
2009-11-04 14:10:00,13.46,13.46,13.45,13.46,14000.0,10.693,10.693,10.6851,10.693,14000.0
2009-11-04 14:15:00,13.46,13.52,13.4,13.41,55000.0,10.693,10.7407,10.6453,10.6533,55000.0
2009-11-04 14:20:00,13.4,13.51,13.4,13.47,105000.0,10.6453,10.7327,10.6453,10.7009,105000.0
2009-11-04 14:25:00,13.46,13.46,13.38,13.39,114000.0,10.693,10.693,10.6295,10.6374,114000.0
2009-11-04 14:30:00,13.38,13.5,13.38,13.48,130500.0,10.6295,10.7248,10.6295,10.7089,130500.0
2009-11-04 14:35:00,13.48,13.5,13.47,13.48,36000.0,10.7089,10.7248,10.7009,10.7089,36000.0
2009-11-04 14:40:00,13.49,13.55,13.48,13.5,122500.0,10.7168,10.7645,10.7089,10.7248,122500.0
2009-11-04 14:45:00,13.51,13.52,13.5,13.51,69500.0,10.7327,10.7407,10.7248,10.7327,69500.0
2009-11-04 14:50:00,13.53,13.53,13.5,13.5,44000.0,10.7486,10.7486,10.7248,10.7248,44000.0
2009-11-04 14:55:00,13.51,13.51,13.49,13.51,19500.0,10.7327,10.7327,10.7168,10.7327,19500.0
2009-11-04 15:00:00,13.51,13.51,13.46,13.47,38500.0,10.7327,10.7327,10.693,10.7009,38500.0
2009-11-04 15:05:00,13.47,13.48,13.47,13.47,19500.0,10.7009,10.7089,10.7009,10.7009,19500.0
2009-11-04 15:10:00,13.47,13.5,13.44,13.47,71000.0,10.7009,10.7248,10.6771,10.7009,71000.0
2009-11-04 15:15:00,13.48,13.49,13.46,13.48,87500.0,10.7089,10.7168,10.693,10.7089,87500.0
2009-11-04 15:20:00,13.48,13.48,13.46,13.46,23500.0,10.7089,10.7089,10.693,10.693,23500.0
2009-11-04 15:25:00,13.48,13.49,13.46,13.46,41500.0,10.7089,10.7168,10.693,10.693,41500.0
2009-11-04 15:30:00,13.47,13.47,13.4,13.41,66000.0,10.7009,10.7009,10.6453,10.6533,66000.0
2009-11-04 15:35:00,13.42,13.44,13.38,13.4,66000.0,10.6612,10.6771,10.6295,10.6453,66000.0
2009-11-04 15:40:00,13.4,13.41,13.36,13.37,82000.0,10.6453,10.6533,10.6136,10.6215,82000.0
2009-11-04 15:45:00,13.36,13.37,13.34,13.34,101500.0,10.6136,10.6215,10.5977,10.5977,101500.0
2009-11-04 15:50:00,13.34,13.35,13.32,13.35,84500.0,10.5977,10.6056,10.5818,10.6056,84500.0
2009-11-04 15:55:00,13.35,13.35,13.31,13.32,73000.0,10.6056,10.6056,10.5738,10.5818,73000.0
2009-11-05 09:30:00,13.45,13.45,13.42,13.42,111500.0,10.6851,10.6851,10.6612,10.6612,111500.0
2009-11-05 09:35:00,13.44,13.45,13.41,13.42,46000.0,10.6771,10.6851,10.6533,10.6612,46000.0
2009-11-05 09:40:00,13.43,13.44,13.39,13.39,40500.0,10.6692,10.6771,10.6374,10.6374,40500.0
2009-11-05 09:45:00,13.39,13.43,13.39,13.43,69500.0,10.6374,10.6692,10.6374,10.6692,69500.0
2009-11-05 09:50:00,13.46,13.5,13.45,13.5,50000.0,10.693,10.7248,10.6851,10.7248,50000.0
2009-11-05 09:55:00,13.5,13.5,13.49,13.5,10000.0,10.7248,10.7248,10.7168,10.7248,10000.0
2009-11-05 10:00:00,13.51,13.54,13.51,13.51,44500.0,10.7327,10.7566,10.7327,10.7327,44500.0
2009-11-05 10:05:00,13.5,13.53,13.49,13.5,22000.0,10.7248,10.7486,10.7168,10.7248,22000.0
2009-11-05 10:10:00,13.51,13.51,13.49,13.49,5500.0,10.7327,10.7327,10.7168,10.7168,5500.0
2009-11-05 10:15:00,13.5,13.5,13.48,13.48,9500.0,10.7248,10.7248,10.7089,10.7089,9500.0
2009-11-05 10:20:00,13.49,13.52,13.49,13.5,53500.0,10.7168,10.7407,10.7168,10.7248,53500.0
2009-11-05 10:25:00,13.5,13.51,13.5,13.5,15000.0,10.7248,10.7327,10.7248,10.7248,15000.0
2009-11-05 10:30:00,13.5,13.52,13.5,13.52,22500.0,10.7248,10.7407,10.7248,10.7407,22500.0
2009-11-05 10:35:00,13.54,13.57,13.54,13.57,22000.0,10.7566,10.7804,10.7566,10.7804,22000.0
2009-11-05 10:40:00,13.57,13.57,13.56,13.56,11500.0,10.7804,10.7804,10.7724,10.7724,11500.0
2009-11-05 10:45:00,13.56,13.58,13.56,13.58,92500.0,10.7724,10.7883,10.7724,10.7883,92500.0
2009-11-05 10:50:00,13.57,13.57,13.56,13.57,9500.0,10.7804,10.7804,10.7724,10.7804,9500.0
2009-11-05 10:55:00,13.58,13.58,13.57,13.57,8500.0,10.7883,10.7883,10.7804,10.7804,8500.0
2009-11-05 11:00:00,13.57,13.57,13.56,13.57,12500.0,10.7804,10.7804,10.7724,10.7804,12500.0
2009-11-05 11:05:00,13.57,13.57,13.56,13.56,8500.0,10.7804,10.7804,10.7724,10.7724,8500.0
2009-11-05 11:10:00,13.56,13.57,13.56,13.57,18500.0,10.7724,10.7804,10.7724,10.7804,18500.0
2009-11-05 11:15:00,13.57,13.57,13.54,13.54,30000.0,10.7804,10.7804,10.7566,10.7566,30000.0
2009-11-05 11:20:00,13.54,13.55,13.53,13.55,47500.0,10.7566,10.7645,10.7486,10.7645,47500.0
2009-11-05 11:25:00,13.56,13.56,13.55,13.55,16000.0,10.7724,10.7724,10.7645,10.7645,16000.0
2009-11-05 11:30:00,13.54,13.54,13.54,13.54,1500.0,10.7566,10.7566,10.7566,10.7566,1500.0
2009-11-05 11:35:00,13.55,13.55,13.54,13.54,4500.0,10.7645,10.7645,10.7566,10.7566,4500.0
2009-11-05 11:40:00,13.54,13.54,13.52,13.53,11000.0,10.7566,10.7566,10.7407,10.7486,11000.0
2009-11-05 11:45:00,13.52,13.52,13.49,13.49,7500.0,10.7407,10.7407,10.7168,10.7168,7500.0
2009-11-05 11:50:00,13.5,13.51,13.48,13.49,34500.0,10.7248,10.7327,10.7089,10.7168,34500.0
2009-11-05 11:55:00,13.49,13.49,13.48,13.48,4000.0,10.7168,10.7168,10.7089,10.7089,4000.0
2009-11-05 12:00:00,13.49,13.5,13.49,13.49,15500.0,10.7168,10.7248,10.7168,10.7168,15500.0
2009-11-05 12:05:00,13.49,13.5,13.49,13.5,41000.0,10.7168,10.7248,10.7168,10.7248,41000.0
2009-11-05 12:10:00,13.5,13.5,13.48,13.49,26000.0,10.7248,10.7248,10.7089,10.7168,26000.0
2009-11-05 12:15:00,13.49,13.49,13.48,13.49,19000.0,10.7168,10.7168,10.7089,10.7168,19000.0
2009-11-05 12:20:00,13.5,13.51,13.5,13.51,5500.0,10.7248,10.7327,10.7248,10.7327,5500.0
2009-11-05 12:25:00,13.51,13.51,13.5,13.51,24500.0,10.7327,10.7327,10.7248,10.7327,24500.0
2009-11-05 12:30:00,13.51,13.53,13.51,13.53,17000.0,10.7327,10.7486,10.7327,10.7486,17000.0
2009-11-05 12:35:00,13.53,13.53,13.52,13.52,17500.0,10.7486,10.7486,10.7407,10.7407,17500.0
2009-11-05 12:40:00,13.53,13.53,13.52,13.52,7000.0,10.7486,10.7486,10.7407,10.7407,7000.0
2009-11-05 12:45:00,13.55,13.55,13.54,13.55,11500.0,10.7645,10.7645,10.7566,10.7645,11500.0
2009-11-05 12:50:00,13.55,13.55,13.53,13.54,67500.0,10.7645,10.7645,10.7486,10.7566,67500.0
2009-11-05 12:55:00,13.54,13.57,13.54,13.56,29000.0,10.7566,10.7804,10.7566,10.7724,29000.0
2009-11-05 13:00:00,13.57,13.58,13.56,13.56,88500.0,10.7804,10.7883,10.7724,10.7724,88500.0
2009-11-05 13:05:00,13.56,13.56,13.55,13.55,36500.0,10.7724,10.7724,10.7645,10.7645,36500.0
2009-11-05 13:10:00,13.55,13.57,13.54,13.57,39000.0,10.7645,10.7804,10.7566,10.7804,39000.0
2009-11-05 13:15:00,13.57,13.57,13.55,13.56,34500.0,10.7804,10.7804,10.7645,10.7724,34500.0
2009-11-05 13:20:00,13.57,13.57,13.56,13.56,8000.0,10.7804,10.7804,10.7724,10.7724,8000.0
2009-11-05 13:25:00,13.56,13.56,13.55,13.55,3000.0,10.7724,10.7724,10.7645,10.7645,3000.0
2009-11-05 13:30:00,13.55,13.57,13.55,13.56,12000.0,10.7645,10.7804,10.7645,10.7724,12000.0
2009-11-05 13:35:00,13.55,13.56,13.55,13.56,9500.0,10.7645,10.7724,10.7645,10.7724,9500.0
2009-11-05 13:40:00,13.56,13.59,13.56,13.59,20000.0,10.7724,10.7963,10.7724,10.7963,20000.0
2009-11-05 13:45:00,13.59,13.6,13.59,13.59,38000.0,10.7963,10.8042,10.7963,10.7963,38000.0
2009-11-05 13:50:00,13.58,13.58,13.56,13.57,11000.0,10.7883,10.7883,10.7724,10.7804,11000.0
2009-11-05 13:55:00,13.57,13.58,13.56,13.56,16000.0,10.7804,10.7883,10.7724,10.7724,16000.0
2009-11-05 14:00:00,13.56,13.56,13.55,13.56,29000.0,10.7724,10.7724,10.7645,10.7724,29000.0
2009-11-05 14:05:00,13.55,13.56,13.54,13.55,9500.0,10.7645,10.7724,10.7566,10.7645,9500.0
2009-11-05 14:10:00,13.55,13.56,13.55,13.56,13500.0,10.7645,10.7724,10.7645,10.7724,13500.0
2009-11-05 14:15:00,13.56,13.56,13.54,13.54,4000.0,10.7724,10.7724,10.7566,10.7566,4000.0
2009-11-05 14:20:00,13.55,13.57,13.55,13.55,5000.0,10.7645,10.7804,10.7645,10.7645,5000.0
2009-11-05 14:25:00,13.56,13.56,13.55,13.56,14000.0,10.7724,10.7724,10.7645,10.7724,14000.0
2009-11-05 14:30:00,13.56,13.56,13.56,13.56,24000.0,10.7724,10.7724,10.7724,10.7724,24000.0
2009-11-05 14:35:00,13.56,13.56,13.56,13.56,23500.0,10.7724,10.7724,10.7724,10.7724,23500.0
2009-11-05 14:40:00,13.55,13.57,13.55,13.57,13500.0,10.7645,10.7804,10.7645,10.7804,13500.0
2009-11-05 14:45:00,13.56,13.58,13.56,13.58,16000.0,10.7724,10.7883,10.7724,10.7883,16000.0
2009-11-05 14:50:00,13.58,13.59,13.58,13.58,23000.0,10.7883,10.7963,10.7883,10.7883,23000.0
2009-11-05 14:55:00,13.58,13.59,13.58,13.59,8000.0,10.7883,10.7963,10.7883,10.7963,8000.0
2009-11-05 15:00:00,13.58,13.6,13.58,13.58,39000.0,10.7883,10.8042,10.7883,10.7883,39000.0
2009-11-05 15:05:00,13.57,13.58,13.57,13.58,7500.0,10.7804,10.7883,10.7804,10.7883,7500.0
2009-11-05 15:10:00,13.58,13.58,13.57,13.58,14500.0,10.7883,10.7883,10.7804,10.7883,14500.0
2009-11-05 15:15:00,13.58,13.6,13.58,13.6,21000.0,10.7883,10.8042,10.7883,10.8042,21000.0
2009-11-05 15:20:00,13.6,13.6,13.58,13.58,6000.0,10.8042,10.8042,10.7883,10.7883,6000.0
2009-11-05 15:25:00,13.58,13.58,13.57,13.58,4500.0,10.7883,10.7883,10.7804,10.7883,4500.0
2009-11-05 15:30:00,13.57,13.58,13.57,13.58,44500.0,10.7804,10.7883,10.7804,10.7883,44500.0
2009-11-05 15:35:00,13.58,13.58,13.57,13.58,87000.0,10.7883,10.7883,10.7804,10.7883,87000.0
2009-11-05 15:40:00,13.59,13.6,13.58,13.59,69000.0,10.7963,10.8042,10.7883,10.7963,69000.0
2009-11-05 15:45:00,13.59,13.6,13.58,13.6,129000.0,10.7963,10.8042,10.7883,10.8042,129000.0
2009-11-05 15:50:00,13.6,13.63,13.6,13.62,77000.0,10.8042,10.8281,10.8042,10.8201,77000.0
2009-11-05 15:55:00,13.62,13.64,13.62,13.64,200500.0,10.8201,10.836,10.8201,10.836,200500.0
2009-11-06 09:30:00,13.51,13.51,13.47,13.49,286500.0,10.7327,10.7327,10.7009,10.7168,286500.0
2009-11-06 09:35:00,13.5,13.58,13.5,13.57,70500.0,10.7248,10.7883,10.7248,10.7804,70500.0
2009-11-06 09:40:00,13.58,13.66,13.58,13.64,72000.0,10.7883,10.8519,10.7883,10.836,72000.0
2009-11-06 09:45:00,13.65,13.7,13.65,13.67,91000.0,10.8439,10.8837,10.8439,10.8598,91000.0
2009-11-06 09:50:00,13.67,13.69,13.66,13.68,24500.0,10.8598,10.8757,10.8519,10.8678,24500.0
2009-11-06 09:55:00,13.7,13.71,13.68,13.68,17500.0,10.8837,10.8916,10.8678,10.8678,17500.0
2009-11-06 10:00:00,13.69,13.72,13.67,13.67,28000.0,10.8757,10.8996,10.8598,10.8598,28000.0
2009-11-06 10:05:00,13.67,13.69,13.65,13.68,23000.0,10.8598,10.8757,10.8439,10.8678,23000.0
2009-11-06 10:10:00,13.68,13.69,13.67,13.67,25000.0,10.8678,10.8757,10.8598,10.8598,25000.0
2009-11-06 10:15:00,13.66,13.67,13.65,13.66,12500.0,10.8519,10.8598,10.8439,10.8519,12500.0
2009-11-06 10:20:00,13.65,13.65,13.63,13.63,39000.0,10.8439,10.8439,10.8281,10.8281,39000.0
2009-11-06 10:25:00,13.61,13.62,13.57,13.57,9000.0,10.8122,10.8201,10.7804,10.7804,9000.0
2009-11-06 10:30:00,13.55,13.57,13.53,13.56,92500.0,10.7645,10.7804,10.7486,10.7724,92500.0
2009-11-06 10:35:00,13.56,13.56,13.53,13.54,169500.0,10.7724,10.7724,10.7486,10.7566,169500.0
2009-11-06 10:40:00,13.55,13.55,13.51,13.52,59000.0,10.7645,10.7645,10.7327,10.7407,59000.0
2009-11-06 10:45:00,13.51,13.54,13.5,13.54,11000.0,10.7327,10.7566,10.7248,10.7566,11000.0
2009-11-06 10:50:00,13.54,13.57,13.53,13.57,14000.0,10.7566,10.7804,10.7486,10.7804,14000.0
2009-11-06 10:55:00,13.57,13.59,13.57,13.58,20500.0,10.7804,10.7963,10.7804,10.7883,20500.0
2009-11-06 11:00:00,13.58,13.58,13.56,13.57,13000.0,10.7883,10.7883,10.7724,10.7804,13000.0
2009-11-06 11:05:00,13.58,13.61,13.56,13.61,53000.0,10.7883,10.8122,10.7724,10.8122,53000.0
2009-11-06 11:10:00,13.61,13.61,13.57,13.58,36500.0,10.8122,10.8122,10.7804,10.7883,36500.0
2009-11-06 11:15:00,13.58,13.59,13.58,13.59,6000.0,10.7883,10.7963,10.7883,10.7963,6000.0
2009-11-06 11:20:00,13.58,13.58,13.55,13.55,17000.0,10.7883,10.7883,10.7645,10.7645,17000.0
2009-11-06 11:25:00,13.57,13.58,13.55,13.58,20500.0,10.7804,10.7883,10.7645,10.7883,20500.0
2009-11-06 11:30:00,13.57,13.61,13.57,13.58,26500.0,10.7804,10.8122,10.7804,10.7883,26500.0
2009-11-06 11:35:00,13.58,13.58,13.57,13.58,27500.0,10.7883,10.7883,10.7804,10.7883,27500.0
2009-11-06 11:40:00,13.58,13.61,13.58,13.6,17000.0,10.7883,10.8122,10.7883,10.8042,17000.0
2009-11-06 11:45:00,13.6,13.6,13.59,13.59,6000.0,10.8042,10.8042,10.7963,10.7963,6000.0
2009-11-06 11:50:00,13.59,13.6,13.59,13.6,6500.0,10.7963,10.8042,10.7963,10.8042,6500.0
2009-11-06 11:55:00,13.6,13.6,13.58,13.59,12000.0,10.8042,10.8042,10.7883,10.7963,12000.0
2009-11-06 12:00:00,13.6,13.6,13.59,13.59,7500.0,10.8042,10.8042,10.7963,10.7963,7500.0
2009-11-06 12:05:00,13.59,13.6,13.59,13.6,9000.0,10.7963,10.8042,10.7963,10.8042,9000.0
2009-11-06 12:10:00,13.62,13.64,13.62,13.63,23500.0,10.8201,10.836,10.8201,10.8281,23500.0
2009-11-06 12:15:00,13.63,13.63,13.61,13.62,13000.0,10.8281,10.8281,10.8122,10.8201,13000.0
2009-11-06 12:20:00,13.61,13.62,13.61,13.62,5000.0,10.8122,10.8201,10.8122,10.8201,5000.0
2009-11-06 12:25:00,13.62,13.63,13.61,13.61,15000.0,10.8201,10.8281,10.8122,10.8122,15000.0
2009-11-06 12:30:00,13.62,13.62,13.61,13.62,8500.0,10.8201,10.8201,10.8122,10.8201,8500.0
2009-11-06 12:35:00,13.63,13.63,13.6,13.6,30000.0,10.8281,10.8281,10.8042,10.8042,30000.0
2009-11-06 12:40:00,13.62,13.62,13.59,13.6,28500.0,10.8201,10.8201,10.7963,10.8042,28500.0
2009-11-06 12:45:00,13.6,13.6,13.57,13.57,26500.0,10.8042,10.8042,10.7804,10.7804,26500.0
2009-11-06 12:50:00,13.58,13.6,13.57,13.58,219500.0,10.7883,10.8042,10.7804,10.7883,219500.0
2009-11-06 12:55:00,13.58,13.6,13.58,13.59,11000.0,10.7883,10.8042,10.7883,10.7963,11000.0
2009-11-06 13:00:00,13.57,13.57,13.57,13.57,1500.0,10.7804,10.7804,10.7804,10.7804,1500.0
2009-11-06 13:05:00,13.57,13.58,13.57,13.58,10000.0,10.7804,10.7883,10.7804,10.7883,10000.0
2009-11-06 13:10:00,13.58,13.59,13.57,13.59,10500.0,10.7883,10.7963,10.7804,10.7963,10500.0
2009-11-06 13:15:00,13.6,13.61,13.6,13.61,2000.0,10.8042,10.8122,10.8042,10.8122,2000.0
2009-11-06 13:20:00,13.63,13.63,13.61,13.62,13000.0,10.8281,10.8281,10.8122,10.8201,13000.0
2009-11-06 13:25:00,13.63,13.63,13.61,13.62,12000.0,10.8281,10.8281,10.8122,10.8201,12000.0
2009-11-06 13:30:00,13.62,13.63,13.62,13.63,7500.0,10.8201,10.8281,10.8201,10.8281,7500.0
2009-11-06 13:35:00,13.65,13.65,13.63,13.63,50500.0,10.8439,10.8439,10.8281,10.8281,50500.0
2009-11-06 13:40:00,13.62,13.63,13.62,13.62,6500.0,10.8201,10.8281,10.8201,10.8201,6500.0
2009-11-06 13:45:00,13.62,13.64,13.61,13.62,89000.0,10.8201,10.836,10.8122,10.8201,89000.0
2009-11-06 13:50:00,13.62,13.62,13.61,13.61,55500.0,10.8201,10.8201,10.8122,10.8122,55500.0
2009-11-06 13:55:00,13.62,13.62,13.61,13.61,16500.0,10.8201,10.8201,10.8122,10.8122,16500.0
2009-11-06 14:00:00,13.61,13.61,13.6,13.61,7500.0,10.8122,10.8122,10.8042,10.8122,7500.0
2009-11-06 14:05:00,13.62,13.62,13.59,13.6,43500.0,10.8201,10.8201,10.7963,10.8042,43500.0
2009-11-06 14:10:00,13.6,13.6,13.59,13.59,11000.0,10.8042,10.8042,10.7963,10.7963,11000.0
2009-11-06 14:15:00,13.59,13.6,13.59,13.6,5000.0,10.7963,10.8042,10.7963,10.8042,5000.0
2009-11-06 14:20:00,13.6,13.61,13.6,13.61,11000.0,10.8042,10.8122,10.8042,10.8122,11000.0
2009-11-06 14:25:00,13.6,13.62,13.6,13.61,30500.0,10.8042,10.8201,10.8042,10.8122,30500.0
2009-11-06 14:30:00,13.61,13.61,13.6,13.6,4500.0,10.8122,10.8122,10.8042,10.8042,4500.0
2009-11-06 14:35:00,13.61,13.61,13.61,13.61,33000.0,10.8122,10.8122,10.8122,10.8122,33000.0
2009-11-06 14:40:00,13.62,13.62,13.61,13.61,7000.0,10.8201,10.8201,10.8122,10.8122,7000.0
2009-11-06 14:45:00,13.61,13.61,13.6,13.6,1500.0,10.8122,10.8122,10.8042,10.8042,1500.0
2009-11-06 14:50:00,13.6,13.61,13.6,13.61,82000.0,10.8042,10.8122,10.8042,10.8122,82000.0
2009-11-06 14:55:00,13.59,13.59,13.59,13.59,2000.0,10.7963,10.7963,10.7963,10.7963,2000.0
2009-11-06 15:00:00,13.59,13.59,13.57,13.58,10500.0,10.7963,10.7963,10.7804,10.7883,10500.0
2009-11-06 15:05:00,13.59,13.59,13.58,13.59,27500.0,10.7963,10.7963,10.7883,10.7963,27500.0
2009-11-06 15:10:00,13.59,13.59,13.58,13.58,25000.0,10.7963,10.7963,10.7883,10.7883,25000.0
2009-11-06 15:15:00,13.58,13.59,13.57,13.59,27000.0,10.7883,10.7963,10.7804,10.7963,27000.0
2009-11-06 15:20:00,13.59,13.6,13.58,13.59,16500.0,10.7963,10.8042,10.7883,10.7963,16500.0
2009-11-06 15:25:00,13.59,13.61,13.59,13.61,6500.0,10.7963,10.8122,10.7963,10.8122,6500.0
2009-11-06 15:30:00,13.61,13.61,13.6,13.61,11500.0,10.8122,10.8122,10.8042,10.8122,11500.0
2009-11-06 15:35:00,13.61,13.63,13.61,13.61,17500.0,10.8122,10.8281,10.8122,10.8122,17500.0
2009-11-06 15:40:00,13.61,13.62,13.61,13.62,20000.0,10.8122,10.8201,10.8122,10.8201,20000.0
2009-11-06 15:45:00,13.62,13.62,13.6,13.62,29500.0,10.8201,10.8201,10.8042,10.8201,29500.0
2009-11-06 15:50:00,13.62,13.63,13.61,13.63,51500.0,10.8201,10.8281,10.8122,10.8281,51500.0
2009-11-06 15:55:00,13.62,13.62,13.61,13.62,38500.0,10.8201,10.8201,10.8122,10.8201,38500.0
2009-11-09 09:30:00,13.74,13.76,13.73,13.75,61500.0,10.9154,10.9313,10.9075,10.9234,61500.0
2009-11-09 09:35:00,13.74,13.8,13.74,13.8,40000.0,10.9154,10.9631,10.9154,10.9631,40000.0
2009-11-09 09:40:00,13.81,13.82,13.81,13.81,36000.0,10.9711,10.979,10.9711,10.9711,36000.0
2009-11-09 09:45:00,13.81,13.82,13.8,13.81,18000.0,10.9711,10.979,10.9631,10.9711,18000.0
2009-11-09 09:50:00,13.81,13.83,13.79,13.83,20500.0,10.9711,10.9869,10.9552,10.9869,20500.0
2009-11-09 09:55:00,13.83,13.83,13.8,13.82,55500.0,10.9869,10.9869,10.9631,10.979,55500.0
2009-11-09 10:00:00,13.82,13.85,13.82,13.85,37000.0,10.979,11.0028,10.979,11.0028,37000.0
2009-11-09 10:05:00,13.85,13.87,13.85,13.86,37000.0,11.0028,11.0187,11.0028,11.0108,37000.0
2009-11-09 10:10:00,13.87,13.87,13.85,13.86,40500.0,11.0187,11.0187,11.0028,11.0108,40500.0
2009-11-09 10:15:00,13.85,13.86,13.85,13.85,13500.0,11.0028,11.0108,11.0028,11.0028,13500.0
2009-11-09 10:20:00,13.85,13.86,13.84,13.84,31000.0,11.0028,11.0108,10.9949,10.9949,31000.0
2009-11-09 10:25:00,13.84,13.84,13.83,13.84,7000.0,10.9949,10.9949,10.9869,10.9949,7000.0
2009-11-09 10:30:00,13.84,13.85,13.83,13.84,21500.0,10.9949,11.0028,10.9869,10.9949,21500.0
2009-11-09 10:35:00,13.84,13.84,13.84,13.84,18500.0,10.9949,10.9949,10.9949,10.9949,18500.0
2009-11-09 10:40:00,13.85,13.86,13.84,13.86,58500.0,11.0028,11.0108,10.9949,11.0108,58500.0
2009-11-09 10:45:00,13.86,13.86,13.85,13.85,19000.0,11.0108,11.0108,11.0028,11.0028,19000.0
2009-11-09 10:50:00,13.85,13.85,13.85,13.85,12500.0,11.0028,11.0028,11.0028,11.0028,12500.0
2009-11-09 10:55:00,13.86,13.87,13.85,13.86,76000.0,11.0108,11.0187,11.0028,11.0108,76000.0
2009-11-09 11:00:00,13.86,13.86,13.84,13.84,14500.0,11.0108,11.0108,10.9949,10.9949,14500.0
2009-11-09 11:05:00,13.84,13.85,13.83,13.85,17000.0,10.9949,11.0028,10.9869,11.0028,17000.0
2009-11-09 11:10:00,13.85,13.86,13.85,13.85,33000.0,11.0028,11.0108,11.0028,11.0028,33000.0
2009-11-09 11:15:00,13.85,13.88,13.85,13.87,43500.0,11.0028,11.0267,11.0028,11.0187,43500.0
2009-11-09 11:20:00,13.86,13.86,13.85,13.86,8500.0,11.0108,11.0108,11.0028,11.0108,8500.0
2009-11-09 11:25:00,13.86,13.86,13.85,13.86,31000.0,11.0108,11.0108,11.0028,11.0108,31000.0
2009-11-09 11:30:00,13.86,13.86,13.85,13.86,5500.0,11.0108,11.0108,11.0028,11.0108,5500.0
2009-11-09 11:35:00,13.86,13.86,13.86,13.86,4500.0,11.0108,11.0108,11.0108,11.0108,4500.0
2009-11-09 11:40:00,13.85,13.86,13.85,13.86,24000.0,11.0028,11.0108,11.0028,11.0108,24000.0
2009-11-09 11:45:00,13.86,13.87,13.86,13.87,4500.0,11.0108,11.0187,11.0108,11.0187,4500.0
2009-11-09 11:50:00,13.87,13.88,13.86,13.87,50000.0,11.0187,11.0267,11.0108,11.0187,50000.0
2009-11-09 11:55:00,13.86,13.87,13.86,13.87,13500.0,11.0108,11.0187,11.0108,11.0187,13500.0
2009-11-09 12:00:00,13.87,13.87,13.86,13.87,11500.0,11.0187,11.0187,11.0108,11.0187,11500.0
2009-11-09 12:05:00,13.87,13.87,13.87,13.87,7000.0,11.0187,11.0187,11.0187,11.0187,7000.0
2009-11-09 12:10:00,13.87,13.87,13.86,13.87,14000.0,11.0187,11.0187,11.0108,11.0187,14000.0
2009-11-09 12:15:00,13.87,13.88,13.87,13.88,3500.0,11.0187,11.0267,11.0187,11.0267,3500.0
2009-11-09 12:20:00,13.87,13.88,13.87,13.88,20000.0,11.0187,11.0267,11.0187,11.0267,20000.0
2009-11-09 12:25:00,13.87,13.88,13.86,13.87,19000.0,11.0187,11.0267,11.0108,11.0187,19000.0
2009-11-09 12:30:00,13.87,13.87,13.87,13.87,17500.0,11.0187,11.0187,11.0187,11.0187,17500.0
2009-11-09 12:35:00,13.87,13.87,13.87,13.87,5500.0,11.0187,11.0187,11.0187,11.0187,5500.0
2009-11-09 12:40:00,13.87,13.87,13.87,13.87,5500.0,11.0187,11.0187,11.0187,11.0187,5500.0
2009-11-09 12:45:00,13.88,13.89,13.88,13.88,33500.0,11.0267,11.0346,11.0267,11.0267,33500.0
2009-11-09 12:50:00,13.87,13.88,13.87,13.88,2000.0,11.0187,11.0267,11.0187,11.0267,2000.0
2009-11-09 12:55:00,13.88,13.88,13.88,13.88,8500.0,11.0267,11.0267,11.0267,11.0267,8500.0
2009-11-09 13:00:00,13.89,13.89,13.88,13.89,15500.0,11.0346,11.0346,11.0267,11.0346,15500.0
2009-11-09 13:05:00,13.89,13.89,13.88,13.88,12000.0,11.0346,11.0346,11.0267,11.0267,12000.0
2009-11-09 13:10:00,13.89,13.89,13.88,13.88,9500.0,11.0346,11.0346,11.0267,11.0267,9500.0
2009-11-09 13:15:00,13.89,13.89,13.87,13.88,46500.0,11.0346,11.0346,11.0187,11.0267,46500.0
2009-11-09 13:20:00,13.88,13.88,13.87,13.88,22000.0,11.0267,11.0267,11.0187,11.0267,22000.0
2009-11-09 13:25:00,13.88,13.88,13.88,13.88,2500.0,11.0267,11.0267,11.0267,11.0267,2500.0
2009-11-09 13:30:00,13.89,13.89,13.88,13.88,22000.0,11.0346,11.0346,11.0267,11.0267,22000.0
2009-11-09 13:35:00,13.89,13.91,13.89,13.91,18000.0,11.0346,11.0505,11.0346,11.0505,18000.0
2009-11-09 13:40:00,13.91,13.91,13.9,13.91,22500.0,11.0505,11.0505,11.0426,11.0505,22500.0
2009-11-09 13:45:00,13.91,13.92,13.91,13.91,40000.0,11.0505,11.0584,11.0505,11.0505,40000.0
2009-11-09 13:50:00,13.91,13.91,13.9,13.9,26000.0,11.0505,11.0505,11.0426,11.0426,26000.0
2009-11-09 13:55:00,13.9,13.9,13.89,13.9,5500.0,11.0426,11.0426,11.0346,11.0426,5500.0
2009-11-09 14:00:00,13.91,13.91,13.91,13.91,4000.0,11.0505,11.0505,11.0505,11.0505,4000.0
2009-11-09 14:05:00,13.91,13.91,13.9,13.9,29500.0,11.0505,11.0505,11.0426,11.0426,29500.0
2009-11-09 14:10:00,13.91,13.91,13.9,13.9,19000.0,11.0505,11.0505,11.0426,11.0426,19000.0
2009-11-09 14:15:00,13.9,13.91,13.9,13.9,24000.0,11.0426,11.0505,11.0426,11.0426,24000.0
2009-11-09 14:20:00,13.9,13.91,13.9,13.9,14500.0,11.0426,11.0505,11.0426,11.0426,14500.0
2009-11-09 14:25:00,13.91,13.91,13.91,13.91,6500.0,11.0505,11.0505,11.0505,11.0505,6500.0
2009-11-09 14:30:00,13.91,13.92,13.91,13.92,8000.0,11.0505,11.0584,11.0505,11.0584,8000.0
2009-11-09 14:35:00,13.92,13.92,13.91,13.92,46000.0,11.0584,11.0584,11.0505,11.0584,46000.0
2009-11-09 14:40:00,13.92,13.93,13.92,13.92,22500.0,11.0584,11.0664,11.0584,11.0584,22500.0
2009-11-09 14:45:00,13.92,13.93,13.92,13.93,14000.0,11.0584,11.0664,11.0584,11.0664,14000.0
2009-11-09 14:50:00,13.93,13.94,13.93,13.93,13500.0,11.0664,11.0743,11.0664,11.0664,13500.0
2009-11-09 14:55:00,13.93,13.93,13.93,13.93,5000.0,11.0664,11.0664,11.0664,11.0664,5000.0
2009-11-09 15:00:00,13.92,13.93,13.92,13.93,3500.0,11.0584,11.0664,11.0584,11.0664,3500.0
2009-11-09 15:05:00,13.93,13.93,13.92,13.92,37000.0,11.0664,11.0664,11.0584,11.0584,37000.0
2009-11-09 15:10:00,13.92,13.93,13.92,13.93,19500.0,11.0584,11.0664,11.0584,11.0664,19500.0
2009-11-09 15:15:00,13.93,13.93,13.92,13.93,10000.0,11.0664,11.0664,11.0584,11.0664,10000.0
2009-11-09 15:20:00,13.93,13.94,13.92,13.93,14500.0,11.0664,11.0743,11.0584,11.0664,14500.0
2009-11-09 15:25:00,13.92,13.92,13.91,13.92,17500.0,11.0584,11.0584,11.0505,11.0584,17500.0
2009-11-09 15:30:00,13.92,13.92,13.91,13.91,19000.0,11.0584,11.0584,11.0505,11.0505,19000.0
2009-11-09 15:35:00,13.9,13.9,13.89,13.9,33000.0,11.0426,11.0426,11.0346,11.0426,33000.0
2009-11-09 15:40:00,13.9,13.91,13.9,13.91,42500.0,11.0426,11.0505,11.0426,11.0505,42500.0
2009-11-09 15:45:00,13.91,13.92,13.9,13.91,108500.0,11.0505,11.0584,11.0426,11.0505,108500.0
2009-11-09 15:50:00,13.91,13.94,13.91,13.94,86000.0,11.0505,11.0743,11.0505,11.0743,86000.0
2009-11-09 15:55:00,13.94,13.95,13.93,13.94,150500.0,11.0743,11.0823,11.0664,11.0743,150500.0
2009-11-10 09:30:00,13.9,13.92,13.89,13.92,60500.0,11.0426,11.0584,11.0346,11.0584,60500.0
2009-11-10 09:35:00,13.92,13.94,13.92,13.94,37000.0,11.0584,11.0743,11.0584,11.0743,37000.0
2009-11-10 09:40:00,13.94,13.96,13.93,13.96,47500.0,11.0743,11.0902,11.0664,11.0902,47500.0
2009-11-10 09:45:00,13.97,13.97,13.96,13.97,9500.0,11.0982,11.0982,11.0902,11.0982,9500.0
2009-11-10 09:50:00,13.96,14.0,13.96,13.98,26000.0,11.0902,11.122,11.0902,11.1061,26000.0
2009-11-10 09:55:00,13.98,13.98,13.95,13.95,25500.0,11.1061,11.1061,11.0823,11.0823,25500.0
2009-11-10 10:00:00,13.95,13.96,13.94,13.94,57500.0,11.0823,11.0902,11.0743,11.0743,57500.0
2009-11-10 10:05:00,13.94,13.96,13.93,13.94,26500.0,11.0743,11.0902,11.0664,11.0743,26500.0
2009-11-10 10:10:00,13.95,13.98,13.95,13.96,31500.0,11.0823,11.1061,11.0823,11.0902,31500.0
2009-11-10 10:15:00,13.96,13.97,13.96,13.96,10000.0,11.0902,11.0982,11.0902,11.0902,10000.0
2009-11-10 10:20:00,13.97,13.97,13.96,13.97,12000.0,11.0982,11.0982,11.0902,11.0982,12000.0
2009-11-10 10:25:00,13.97,13.98,13.96,13.98,40500.0,11.0982,11.1061,11.0902,11.1061,40500.0
2009-11-10 10:30:00,13.98,13.99,13.98,13.98,17000.0,11.1061,11.1141,11.1061,11.1061,17000.0
2009-11-10 10:35:00,13.97,13.97,13.95,13.95,13000.0,11.0982,11.0982,11.0823,11.0823,13000.0
2009-11-10 10:40:00,13.94,13.95,13.93,13.93,28000.0,11.0743,11.0823,11.0664,11.0664,28000.0
2009-11-10 10:45:00,13.92,13.92,13.91,13.92,29000.0,11.0584,11.0584,11.0505,11.0584,29000.0
2009-11-10 10:50:00,13.91,13.91,13.88,13.89,28000.0,11.0505,11.0505,11.0267,11.0346,28000.0
2009-11-10 10:55:00,13.89,13.9,13.88,13.89,16000.0,11.0346,11.0426,11.0267,11.0346,16000.0
2009-11-10 11:00:00,13.89,13.9,13.89,13.9,4500.0,11.0346,11.0426,11.0346,11.0426,4500.0
2009-11-10 11:05:00,13.89,13.89,13.86,13.87,35500.0,11.0346,11.0346,11.0108,11.0187,35500.0
2009-11-10 11:10:00,13.88,13.88,13.86,13.86,6000.0,11.0267,11.0267,11.0108,11.0108,6000.0
2009-11-10 11:15:00,13.86,13.86,13.85,13.85,29500.0,11.0108,11.0108,11.0028,11.0028,29500.0
2009-11-10 11:20:00,13.86,13.88,13.86,13.87,7000.0,11.0108,11.0267,11.0108,11.0187,7000.0
2009-11-10 11:25:00,13.88,13.88,13.88,13.88,9500.0,11.0267,11.0267,11.0267,11.0267,9500.0
2009-11-10 11:30:00,13.88,13.88,13.85,13.86,85000.0,11.0267,11.0267,11.0028,11.0108,85000.0
2009-11-10 11:35:00,13.86,13.91,13.85,13.9,53000.0,11.0108,11.0505,11.0028,11.0426,53000.0
2009-11-10 11:40:00,13.91,13.91,13.89,13.89,17000.0,11.0505,11.0505,11.0346,11.0346,17000.0
2009-11-10 11:45:00,13.9,13.92,13.89,13.91,39500.0,11.0426,11.0584,11.0346,11.0505,39500.0
2009-11-10 11:50:00,13.91,13.91,13.89,13.89,24000.0,11.0505,11.0505,11.0346,11.0346,24000.0
2009-11-10 11:55:00,13.89,13.89,13.87,13.87,9000.0,11.0346,11.0346,11.0187,11.0187,9000.0
2009-11-10 12:00:00,13.87,13.87,13.86,13.87,17500.0,11.0187,11.0187,11.0108,11.0187,17500.0
2009-11-10 12:05:00,13.87,13.87,13.86,13.87,21000.0,11.0187,11.0187,11.0108,11.0187,21000.0
2009-11-10 12:10:00,13.88,13.88,13.87,13.88,14000.0,11.0267,11.0267,11.0187,11.0267,14000.0
2009-11-10 12:15:00,13.88,13.89,13.88,13.89,15500.0,11.0267,11.0346,11.0267,11.0346,15500.0
2009-11-10 12:20:00,13.87,13.87,13.86,13.86,36000.0,11.0187,11.0187,11.0108,11.0108,36000.0
2009-11-10 12:25:00,13.87,13.87,13.84,13.84,15000.0,11.0187,11.0187,10.9949,10.9949,15000.0
2009-11-10 12:30:00,13.83,13.85,13.83,13.85,7500.0,10.9869,11.0028,10.9869,11.0028,7500.0
2009-11-10 12:35:00,13.85,13.87,13.85,13.86,15500.0,11.0028,11.0187,11.0028,11.0108,15500.0
2009-11-10 12:40:00,13.86,13.87,13.86,13.87,29000.0,11.0108,11.0187,11.0108,11.0187,29000.0
2009-11-10 12:45:00,13.87,13.87,13.86,13.86,99000.0,11.0187,11.0187,11.0108,11.0108,99000.0
2009-11-10 12:50:00,13.86,13.87,13.86,13.87,67000.0,11.0108,11.0187,11.0108,11.0187,67000.0
2009-11-10 12:55:00,13.87,13.9,13.87,13.9,31500.0,11.0187,11.0426,11.0187,11.0426,31500.0
2009-11-10 13:00:00,13.9,13.9,13.89,13.89,28500.0,11.0426,11.0426,11.0346,11.0346,28500.0
2009-11-10 13:05:00,13.89,13.89,13.88,13.88,20500.0,11.0346,11.0346,11.0267,11.0267,20500.0
2009-11-10 13:10:00,13.89,13.89,13.87,13.87,27000.0,11.0346,11.0346,11.0187,11.0187,27000.0
2009-11-10 13:15:00,13.87,13.88,13.86,13.88,21500.0,11.0187,11.0267,11.0108,11.0267,21500.0
2009-11-10 13:20:00,13.88,13.88,13.87,13.88,8500.0,11.0267,11.0267,11.0187,11.0267,8500.0
2009-11-10 13:25:00,13.87,13.87,13.87,13.87,5000.0,11.0187,11.0187,11.0187,11.0187,5000.0
2009-11-10 13:30:00,13.87,13.88,13.87,13.87,14500.0,11.0187,11.0267,11.0187,11.0187,14500.0
2009-11-10 13:35:00,13.88,13.89,13.88,13.88,15500.0,11.0267,11.0346,11.0267,11.0267,15500.0
2009-11-10 13:40:00,13.87,13.87,13.85,13.86,11500.0,11.0187,11.0187,11.0028,11.0108,11500.0
2009-11-10 13:45:00,13.87,13.87,13.86,13.86,8000.0,11.0187,11.0187,11.0108,11.0108,8000.0
2009-11-10 13:50:00,13.87,13.87,13.87,13.87,14500.0,11.0187,11.0187,11.0187,11.0187,14500.0
2009-11-10 13:55:00,13.86,13.88,13.86,13.88,139000.0,11.0108,11.0267,11.0108,11.0267,139000.0
2009-11-10 14:00:00,13.88,13.89,13.87,13.88,110000.0,11.0267,11.0346,11.0187,11.0267,110000.0
2009-11-10 14:05:00,13.89,13.9,13.88,13.9,39000.0,11.0346,11.0426,11.0267,11.0426,39000.0
2009-11-10 14:10:00,13.9,13.9,13.89,13.89,84500.0,11.0426,11.0426,11.0346,11.0346,84500.0
2009-11-10 14:15:00,13.89,13.9,13.89,13.89,43500.0,11.0346,11.0426,11.0346,11.0346,43500.0
2009-11-10 14:20:00,13.89,13.9,13.89,13.9,25500.0,11.0346,11.0426,11.0346,11.0426,25500.0
2009-11-10 14:25:00,13.9,13.92,13.89,13.91,24500.0,11.0426,11.0584,11.0346,11.0505,24500.0
2009-11-10 14:30:00,13.91,13.94,13.91,13.93,25500.0,11.0505,11.0743,11.0505,11.0664,25500.0
2009-11-10 14:35:00,13.93,13.94,13.93,13.94,25000.0,11.0664,11.0743,11.0664,11.0743,25000.0
2009-11-10 14:40:00,13.94,13.94,13.93,13.93,14500.0,11.0743,11.0743,11.0664,11.0664,14500.0
2009-11-10 14:45:00,13.93,13.94,13.93,13.94,4000.0,11.0664,11.0743,11.0664,11.0743,4000.0
2009-11-10 14:50:00,13.93,13.95,13.93,13.94,3000.0,11.0664,11.0823,11.0664,11.0743,3000.0
2009-11-10 14:55:00,13.94,13.95,13.94,13.95,57000.0,11.0743,11.0823,11.0743,11.0823,57000.0
2009-11-10 15:00:00,13.93,13.93,13.92,13.93,14500.0,11.0664,11.0664,11.0584,11.0664,14500.0
2009-11-10 15:05:00,13.92,13.93,13.92,13.92,12000.0,11.0584,11.0664,11.0584,11.0584,12000.0
2009-11-10 15:10:00,13.93,13.94,13.92,13.94,46000.0,11.0664,11.0743,11.0584,11.0743,46000.0
2009-11-10 15:15:00,13.93,13.96,13.93,13.95,26000.0,11.0664,11.0902,11.0664,11.0823,26000.0
2009-11-10 15:20:00,13.96,13.96,13.94,13.94,11000.0,11.0902,11.0902,11.0743,11.0743,11000.0
2009-11-10 15:25:00,13.95,13.95,13.95,13.95,62500.0,11.0823,11.0823,11.0823,11.0823,62500.0
2009-11-10 15:30:00,13.95,13.95,13.93,13.94,17000.0,11.0823,11.0823,11.0664,11.0743,17000.0
2009-11-10 15:35:00,13.94,13.95,13.93,13.94,21500.0,11.0743,11.0823,11.0664,11.0743,21500.0
2009-11-10 15:40:00,13.94,13.94,13.92,13.92,38000.0,11.0743,11.0743,11.0584,11.0584,38000.0
2009-11-10 15:45:00,13.92,13.93,13.92,13.93,28500.0,11.0584,11.0664,11.0584,11.0664,28500.0
2009-11-10 15:50:00,13.93,13.94,13.92,13.92,81500.0,11.0664,11.0743,11.0584,11.0584,81500.0
2009-11-10 15:55:00,13.92,13.93,13.92,13.92,31000.0,11.0584,11.0664,11.0584,11.0584,31000.0
2009-11-11 09:30:00,14.07,14.08,14.05,14.07,152000.0,11.1776,11.1856,11.1617,11.1776,152000.0
2009-11-11 09:35:00,14.06,14.06,14.03,14.06,7500.0,11.1697,11.1697,11.1458,11.1697,7500.0
2009-11-11 09:40:00,14.06,14.06,14.05,14.05,18500.0,11.1697,11.1697,11.1617,11.1617,18500.0
2009-11-11 09:45:00,14.05,14.05,14.02,14.03,33500.0,11.1617,11.1617,11.1379,11.1458,33500.0
2009-11-11 09:50:00,14.02,14.03,14.02,14.03,25000.0,11.1379,11.1458,11.1379,11.1458,25000.0
2009-11-11 09:55:00,14.03,14.07,14.03,14.07,49500.0,11.1458,11.1776,11.1458,11.1776,49500.0
2009-11-11 10:00:00,14.07,14.08,14.07,14.07,26000.0,11.1776,11.1856,11.1776,11.1776,26000.0
2009-11-11 10:05:00,14.07,14.08,14.07,14.08,3500.0,11.1776,11.1856,11.1776,11.1856,3500.0
2009-11-11 10:10:00,14.09,14.12,14.09,14.12,34000.0,11.1935,11.2173,11.1935,11.2173,34000.0
2009-11-11 10:15:00,14.14,14.14,14.12,14.13,20000.0,11.2332,11.2332,11.2173,11.2253,20000.0
2009-11-11 10:20:00,14.12,14.14,14.12,14.14,11000.0,11.2173,11.2332,11.2173,11.2332,11000.0
2009-11-11 10:25:00,14.13,14.13,14.12,14.13,40000.0,11.2253,11.2253,11.2173,11.2253,40000.0
2009-11-11 10:30:00,14.12,14.12,14.1,14.1,9500.0,11.2173,11.2173,11.2014,11.2014,9500.0
2009-11-11 10:35:00,14.11,14.11,14.1,14.1,12500.0,11.2094,11.2094,11.2014,11.2014,12500.0
2009-11-11 10:40:00,14.11,14.12,14.07,14.07,37000.0,11.2094,11.2173,11.1776,11.1776,37000.0
2009-11-11 10:45:00,14.07,14.07,14.05,14.06,12000.0,11.1776,11.1776,11.1617,11.1697,12000.0
2009-11-11 10:50:00,14.04,14.04,13.99,14.01,92000.0,11.1538,11.1538,11.1141,11.1299,92000.0
2009-11-11 10:55:00,14.02,14.02,14.0,14.02,32000.0,11.1379,11.1379,11.122,11.1379,32000.0
2009-11-11 11:00:00,14.01,14.02,14.01,14.02,16000.0,11.1299,11.1379,11.1299,11.1379,16000.0
2009-11-11 11:05:00,14.02,14.02,13.97,13.97,34500.0,11.1379,11.1379,11.0982,11.0982,34500.0
2009-11-11 11:10:00,13.97,13.99,13.97,13.98,42500.0,11.0982,11.1141,11.0982,11.1061,42500.0
2009-11-11 11:15:00,13.98,14.0,13.96,14.0,49500.0,11.1061,11.122,11.0902,11.122,49500.0
2009-11-11 11:20:00,14.0,14.0,13.98,13.99,25000.0,11.122,11.122,11.1061,11.1141,25000.0
2009-11-11 11:25:00,13.98,13.98,13.98,13.98,5500.0,11.1061,11.1061,11.1061,11.1061,5500.0
2009-11-11 11:30:00,14.0,14.0,13.99,14.0,8000.0,11.122,11.122,11.1141,11.122,8000.0
2009-11-11 11:35:00,13.99,14.02,13.99,14.01,18000.0,11.1141,11.1379,11.1141,11.1299,18000.0
2009-11-11 11:40:00,14.02,14.02,14.01,14.01,11000.0,11.1379,11.1379,11.1299,11.1299,11000.0
2009-11-11 11:45:00,14.01,14.01,14.01,14.01,8500.0,11.1299,11.1299,11.1299,11.1299,8500.0
2009-11-11 11:50:00,14.0,14.0,13.96,13.97,57000.0,11.122,11.122,11.0902,11.0982,57000.0
2009-11-11 11:55:00,13.97,13.99,13.95,13.98,23500.0,11.0982,11.1141,11.0823,11.1061,23500.0
2009-11-11 12:00:00,13.98,13.99,13.97,13.97,30500.0,11.1061,11.1141,11.0982,11.0982,30500.0
2009-11-11 12:05:00,13.97,13.98,13.96,13.98,49000.0,11.0982,11.1061,11.0902,11.1061,49000.0
2009-11-11 12:10:00,13.98,13.99,13.98,13.99,7000.0,11.1061,11.1141,11.1061,11.1141,7000.0
2009-11-11 12:15:00,13.98,13.98,13.97,13.98,8500.0,11.1061,11.1061,11.0982,11.1061,8500.0
2009-11-11 12:20:00,13.98,13.99,13.98,13.99,10000.0,11.1061,11.1141,11.1061,11.1141,10000.0
2009-11-11 12:25:00,13.99,13.99,13.99,13.99,500.0,11.1141,11.1141,11.1141,11.1141,500.0
2009-11-11 12:30:00,14.01,14.01,14.01,14.01,16500.0,11.1299,11.1299,11.1299,11.1299,16500.0
2009-11-11 12:35:00,14.01,14.03,14.01,14.02,54500.0,11.1299,11.1458,11.1299,11.1379,54500.0
2009-11-11 12:40:00,14.01,14.01,14.01,14.01,7000.0,11.1299,11.1299,11.1299,11.1299,7000.0
2009-11-11 12:45:00,14.01,14.02,14.0,14.0,76500.0,11.1299,11.1379,11.122,11.122,76500.0
2009-11-11 12:50:00,14.0,14.01,14.0,14.01,27000.0,11.122,11.1299,11.122,11.1299,27000.0
2009-11-11 12:55:00,14.0,14.0,13.99,13.99,1500.0,11.122,11.122,11.1141,11.1141,1500.0
2009-11-11 13:00:00,13.99,14.0,13.99,14.0,6500.0,11.1141,11.122,11.1141,11.122,6500.0
2009-11-11 13:05:00,14.0,14.0,13.99,14.0,7500.0,11.122,11.122,11.1141,11.122,7500.0
2009-11-11 13:10:00,14.0,14.0,13.99,14.0,44500.0,11.122,11.122,11.1141,11.122,44500.0
2009-11-11 13:15:00,14.0,14.0,14.0,14.0,44000.0,11.122,11.122,11.122,11.122,44000.0
2009-11-11 13:20:00,14.0,14.0,14.0,14.0,7000.0,11.122,11.122,11.122,11.122,7000.0
2009-11-11 13:25:00,14.0,14.0,13.98,13.98,6500.0,11.122,11.122,11.1061,11.1061,6500.0
2009-11-11 13:30:00,13.98,13.99,13.98,13.99,24500.0,11.1061,11.1141,11.1061,11.1141,24500.0
2009-11-11 13:35:00,13.99,13.99,13.96,13.97,24500.0,11.1141,11.1141,11.0902,11.0982,24500.0
2009-11-11 13:40:00,13.97,13.97,13.94,13.94,43500.0,11.0982,11.0982,11.0743,11.0743,43500.0
2009-11-11 13:45:00,13.94,13.96,13.94,13.95,15000.0,11.0743,11.0902,11.0743,11.0823,15000.0
2009-11-11 13:50:00,13.96,13.96,13.95,13.95,19500.0,11.0902,11.0902,11.0823,11.0823,19500.0
2009-11-11 13:55:00,13.96,13.97,13.95,13.96,36000.0,11.0902,11.0982,11.0823,11.0902,36000.0
2009-11-11 14:00:00,13.96,13.97,13.96,13.97,27000.0,11.0902,11.0982,11.0902,11.0982,27000.0
2009-11-11 14:05:00,13.98,13.99,13.98,13.99,26000.0,11.1061,11.1141,11.1061,11.1141,26000.0
2009-11-11 14:10:00,13.99,13.99,13.98,13.98,32000.0,11.1141,11.1141,11.1061,11.1061,32000.0
2009-11-11 14:15:00,13.99,14.0,13.98,13.98,53500.0,11.1141,11.122,11.1061,11.1061,53500.0
2009-11-11 14:20:00,13.98,13.98,13.97,13.97,6000.0,11.1061,11.1061,11.0982,11.0982,6000.0
2009-11-11 14:25:00,13.98,13.99,13.97,13.98,18000.0,11.1061,11.1141,11.0982,11.1061,18000.0
2009-11-11 14:30:00,13.98,14.0,13.98,14.0,20000.0,11.1061,11.122,11.1061,11.122,20000.0
2009-11-11 14:35:00,14.0,14.0,14.0,14.0,13500.0,11.122,11.122,11.122,11.122,13500.0
2009-11-11 14:40:00,14.0,14.0,13.98,13.99,12000.0,11.122,11.122,11.1061,11.1141,12000.0
2009-11-11 14:45:00,13.99,14.0,13.99,14.0,13500.0,11.1141,11.122,11.1141,11.122,13500.0
2009-11-11 14:50:00,14.0,14.02,14.0,14.01,16500.0,11.122,11.1379,11.122,11.1299,16500.0
2009-11-11 14:55:00,14.01,14.01,14.0,14.0,14000.0,11.1299,11.1299,11.122,11.122,14000.0
2009-11-11 15:00:00,14.0,14.02,13.99,14.01,70000.0,11.122,11.1379,11.1141,11.1299,70000.0
2009-11-11 15:05:00,14.01,14.01,14.01,14.01,22500.0,11.1299,11.1299,11.1299,11.1299,22500.0
2009-11-11 15:10:00,14.0,14.0,13.98,14.0,63500.0,11.122,11.122,11.1061,11.122,63500.0
2009-11-11 15:15:00,14.0,14.0,13.98,13.99,20000.0,11.122,11.122,11.1061,11.1141,20000.0
2009-11-11 15:20:00,14.0,14.0,14.0,14.0,20500.0,11.122,11.122,11.122,11.122,20500.0
2009-11-11 15:25:00,14.0,14.02,14.0,14.02,72500.0,11.122,11.1379,11.122,11.1379,72500.0
2009-11-11 15:30:00,14.02,14.03,14.01,14.02,12500.0,11.1379,11.1458,11.1299,11.1379,12500.0
2009-11-11 15:35:00,14.02,14.02,14.0,14.02,15000.0,11.1379,11.1379,11.122,11.1379,15000.0
2009-11-11 15:40:00,14.02,14.02,14.0,14.0,125000.0,11.1379,11.1379,11.122,11.122,125000.0
2009-11-11 15:45:00,14.0,14.03,14.0,14.03,30000.0,11.122,11.1458,11.122,11.1458,30000.0
2009-11-11 15:50:00,14.03,14.03,14.01,14.03,30000.0,11.1458,11.1458,11.1299,11.1458,30000.0
2009-11-11 15:55:00,14.03,14.04,14.03,14.04,41500.0,11.1458,11.1538,11.1458,11.1538,41500.0
2009-11-12 09:30:00,14.05,14.05,14.01,14.02,42000.0,11.1617,11.1617,11.1299,11.1379,42000.0
2009-11-12 09:35:00,14.0,14.03,13.99,13.99,39000.0,11.122,11.1458,11.1141,11.1141,39000.0
2009-11-12 09:40:00,13.99,14.02,13.98,13.99,105000.0,11.1141,11.1379,11.1061,11.1141,105000.0
2009-11-12 09:45:00,13.98,14.03,13.98,14.03,47500.0,11.1061,11.1458,11.1061,11.1458,47500.0
2009-11-12 09:50:00,14.03,14.08,14.03,14.07,41000.0,11.1458,11.1856,11.1458,11.1776,41000.0
2009-11-12 09:55:00,14.07,14.1,14.07,14.09,64000.0,11.1776,11.2014,11.1776,11.1935,64000.0
2009-11-12 10:00:00,14.09,14.11,14.07,14.08,41500.0,11.1935,11.2094,11.1776,11.1856,41500.0
2009-11-12 10:05:00,14.08,14.08,14.05,14.06,22500.0,11.1856,11.1856,11.1617,11.1697,22500.0
2009-11-12 10:10:00,14.06,14.07,14.02,14.03,62000.0,11.1697,11.1776,11.1379,11.1458,62000.0
2009-11-12 10:15:00,14.03,14.04,14.02,14.02,15500.0,11.1458,11.1538,11.1379,11.1379,15500.0
2009-11-12 10:20:00,14.02,14.05,14.01,14.05,66000.0,11.1379,11.1617,11.1299,11.1617,66000.0
2009-11-12 10:25:00,14.05,14.07,14.05,14.06,21500.0,11.1617,11.1776,11.1617,11.1697,21500.0
2009-11-12 10:30:00,14.06,14.06,14.04,14.05,33500.0,11.1697,11.1697,11.1538,11.1617,33500.0
2009-11-12 10:35:00,14.05,14.07,14.05,14.05,31000.0,11.1617,11.1776,11.1617,11.1617,31000.0
2009-11-12 10:40:00,14.05,14.08,14.05,14.08,15000.0,11.1617,11.1856,11.1617,11.1856,15000.0
2009-11-12 10:45:00,14.09,14.09,14.07,14.07,16000.0,11.1935,11.1935,11.1776,11.1776,16000.0
2009-11-12 10:50:00,14.07,14.09,14.07,14.08,26500.0,11.1776,11.1935,11.1776,11.1856,26500.0
2009-11-12 10:55:00,14.08,14.08,14.03,14.05,35000.0,11.1856,11.1856,11.1458,11.1617,35000.0
2009-11-12 11:00:00,14.04,14.04,14.02,14.03,49000.0,11.1538,11.1538,11.1379,11.1458,49000.0
2009-11-12 11:05:00,14.03,14.03,13.98,13.99,40500.0,11.1458,11.1458,11.1061,11.1141,40500.0
2009-11-12 11:10:00,13.98,13.98,13.94,13.94,53000.0,11.1061,11.1061,11.0743,11.0743,53000.0
2009-11-12 11:15:00,13.94,13.97,13.93,13.97,48000.0,11.0743,11.0982,11.0664,11.0982,48000.0
2009-11-12 11:20:00,13.97,13.97,13.95,13.96,28500.0,11.0982,11.0982,11.0823,11.0902,28500.0
2009-11-12 11:25:00,13.95,13.96,13.94,13.95,24000.0,11.0823,11.0902,11.0743,11.0823,24000.0
2009-11-12 11:30:00,13.94,13.94,13.91,13.93,38500.0,11.0743,11.0743,11.0505,11.0664,38500.0
2009-11-12 11:35:00,13.93,13.93,13.9,13.92,54000.0,11.0664,11.0664,11.0426,11.0584,54000.0
2009-11-12 11:40:00,13.93,13.94,13.92,13.94,45500.0,11.0664,11.0743,11.0584,11.0743,45500.0
2009-11-12 11:45:00,13.94,13.95,13.93,13.93,58000.0,11.0743,11.0823,11.0664,11.0664,58000.0
2009-11-12 11:50:00,13.93,13.94,13.92,13.93,54000.0,11.0664,11.0743,11.0584,11.0664,54000.0
2009-11-12 11:55:00,13.92,13.94,13.92,13.94,41500.0,11.0584,11.0743,11.0584,11.0743,41500.0
2009-11-12 12:00:00,13.94,13.95,13.94,13.94,10500.0,11.0743,11.0823,11.0743,11.0743,10500.0
2009-11-12 12:05:00,13.94,13.95,13.94,13.95,12000.0,11.0743,11.0823,11.0743,11.0823,12000.0
2009-11-12 12:10:00,13.94,13.95,13.94,13.95,17000.0,11.0743,11.0823,11.0743,11.0823,17000.0
2009-11-12 12:15:00,13.95,13.95,13.95,13.95,12500.0,11.0823,11.0823,11.0823,11.0823,12500.0
2009-11-12 12:20:00,13.95,13.95,13.94,13.94,37500.0,11.0823,11.0823,11.0743,11.0743,37500.0
2009-11-12 12:25:00,13.94,13.94,13.94,13.94,2000.0,11.0743,11.0743,11.0743,11.0743,2000.0
2009-11-12 12:30:00,13.92,13.93,13.92,13.92,8000.0,11.0584,11.0664,11.0584,11.0584,8000.0
2009-11-12 12:35:00,13.93,13.95,13.93,13.94,10500.0,11.0664,11.0823,11.0664,11.0743,10500.0
2009-11-12 12:40:00,13.94,13.95,13.94,13.94,3000.0,11.0743,11.0823,11.0743,11.0743,3000.0
2009-11-12 12:45:00,13.94,13.94,13.93,13.94,5000.0,11.0743,11.0743,11.0664,11.0743,5000.0
2009-11-12 12:50:00,13.94,13.97,13.94,13.95,18500.0,11.0743,11.0982,11.0743,11.0823,18500.0
2009-11-12 12:55:00,13.95,13.95,13.93,13.94,25500.0,11.0823,11.0823,11.0664,11.0743,25500.0
2009-11-12 13:00:00,13.94,13.94,13.91,13.93,12000.0,11.0743,11.0743,11.0505,11.0664,12000.0
2009-11-12 13:05:00,13.92,13.92,13.9,13.9,18500.0,11.0584,11.0584,11.0426,11.0426,18500.0
2009-11-12 13:10:00,13.9,13.9,13.89,13.89,38000.0,11.0426,11.0426,11.0346,11.0346,38000.0
2009-11-12 13:15:00,13.9,13.92,13.9,13.91,48500.0,11.0426,11.0584,11.0426,11.0505,48500.0
2009-11-12 13:20:00,13.91,13.91,13.9,13.9,30000.0,11.0505,11.0505,11.0426,11.0426,30000.0
2009-11-12 13:25:00,13.9,13.9,13.89,13.9,10000.0,11.0426,11.0426,11.0346,11.0426,10000.0
2009-11-12 13:30:00,13.9,13.92,13.9,13.91,11000.0,11.0426,11.0584,11.0426,11.0505,11000.0
2009-11-12 13:35:00,13.9,13.91,13.9,13.91,6000.0,11.0426,11.0505,11.0426,11.0505,6000.0
2009-11-12 13:40:00,13.9,13.91,13.9,13.91,10500.0,11.0426,11.0505,11.0426,11.0505,10500.0
2009-11-12 13:45:00,13.92,13.93,13.91,13.93,14000.0,11.0584,11.0664,11.0505,11.0664,14000.0
2009-11-12 13:50:00,13.93,13.93,13.91,13.91,10000.0,11.0664,11.0664,11.0505,11.0505,10000.0
2009-11-12 13:55:00,13.91,13.91,13.91,13.91,0.0,11.0505,11.0505,11.0505,11.0505,0.0
2009-11-12 14:00:00,13.91,13.92,13.91,13.92,79000.0,11.0505,11.0584,11.0505,11.0584,79000.0
2009-11-12 14:05:00,13.92,13.92,13.91,13.91,12500.0,11.0584,11.0584,11.0505,11.0505,12500.0
2009-11-12 14:10:00,13.91,13.93,13.91,13.92,11000.0,11.0505,11.0664,11.0505,11.0584,11000.0
2009-11-12 14:15:00,13.93,13.93,13.91,13.91,6000.0,11.0664,11.0664,11.0505,11.0505,6000.0
2009-11-12 14:20:00,13.9,13.9,13.9,13.9,9500.0,11.0426,11.0426,11.0426,11.0426,9500.0
2009-11-12 14:25:00,13.89,13.89,13.89,13.89,5500.0,11.0346,11.0346,11.0346,11.0346,5500.0
2009-11-12 14:30:00,13.89,13.91,13.89,13.9,22500.0,11.0346,11.0505,11.0346,11.0426,22500.0
2009-11-12 14:35:00,13.9,13.9,13.9,13.9,1500.0,11.0426,11.0426,11.0426,11.0426,1500.0
2009-11-12 14:40:00,13.89,13.89,13.88,13.88,3000.0,11.0346,11.0346,11.0267,11.0267,3000.0
2009-11-12 14:45:00,13.88,13.88,13.86,13.86,56000.0,11.0267,11.0267,11.0108,11.0108,56000.0
2009-11-12 14:50:00,13.86,13.87,13.86,13.87,49000.0,11.0108,11.0187,11.0108,11.0187,49000.0
2009-11-12 14:55:00,13.86,13.86,13.85,13.86,22500.0,11.0108,11.0108,11.0028,11.0108,22500.0
2009-11-12 15:00:00,13.86,13.87,13.84,13.84,22500.0,11.0108,11.0187,10.9949,10.9949,22500.0
2009-11-12 15:05:00,13.83,13.85,13.83,13.85,24500.0,10.9869,11.0028,10.9869,11.0028,24500.0
2009-11-12 15:10:00,13.84,13.85,13.84,13.85,19500.0,10.9949,11.0028,10.9949,11.0028,19500.0
2009-11-12 15:15:00,13.85,13.86,13.84,13.86,77500.0,11.0028,11.0108,10.9949,11.0108,77500.0
2009-11-12 15:20:00,13.85,13.85,13.84,13.85,21000.0,11.0028,11.0028,10.9949,11.0028,21000.0
2009-11-12 15:25:00,13.85,13.85,13.84,13.84,18500.0,11.0028,11.0028,10.9949,10.9949,18500.0
2009-11-12 15:30:00,13.84,13.86,13.83,13.85,98000.0,10.9949,11.0108,10.9869,11.0028,98000.0
2009-11-12 15:35:00,13.85,13.85,13.81,13.81,46000.0,11.0028,11.0028,10.9711,10.9711,46000.0
2009-11-12 15:40:00,13.81,13.83,13.81,13.82,34500.0,10.9711,10.9869,10.9711,10.979,34500.0
2009-11-12 15:45:00,13.82,13.83,13.82,13.82,26500.0,10.979,10.9869,10.979,10.979,26500.0
2009-11-12 15:50:00,13.82,13.83,13.82,13.83,55500.0,10.979,10.9869,10.979,10.9869,55500.0
2009-11-12 15:55:00,13.83,13.84,13.82,13.83,97500.0,10.9869,10.9949,10.979,10.9869,97500.0
2009-11-13 09:30:00,13.9,13.91,13.87,13.87,131000.0,11.0426,11.0505,11.0187,11.0187,131000.0
2009-11-13 09:35:00,13.87,13.87,13.85,13.86,46500.0,11.0187,11.0187,11.0028,11.0108,46500.0
2009-11-13 09:40:00,13.85,13.88,13.84,13.85,51000.0,11.0028,11.0267,10.9949,11.0028,51000.0
2009-11-13 09:45:00,13.86,13.88,13.85,13.86,62000.0,11.0108,11.0267,11.0028,11.0108,62000.0
2009-11-13 09:50:00,13.86,13.9,13.83,13.86,69500.0,11.0108,11.0426,10.9869,11.0108,69500.0
2009-11-13 09:55:00,13.86,13.86,13.78,13.81,162500.0,11.0108,11.0108,10.9472,10.9711,162500.0
2009-11-13 10:00:00,13.8,13.84,13.78,13.84,58000.0,10.9631,10.9949,10.9472,10.9949,58000.0
2009-11-13 10:05:00,13.84,13.88,13.83,13.86,75000.0,10.9949,11.0267,10.9869,11.0108,75000.0
2009-11-13 10:10:00,13.86,13.86,13.84,13.84,34000.0,11.0108,11.0108,10.9949,10.9949,34000.0
2009-11-13 10:15:00,13.87,13.88,13.86,13.87,16500.0,11.0187,11.0267,11.0108,11.0187,16500.0
2009-11-13 10:20:00,13.89,13.92,13.88,13.89,207500.0,11.0346,11.0584,11.0267,11.0346,207500.0
2009-11-13 10:25:00,13.9,13.9,13.88,13.88,21500.0,11.0426,11.0426,11.0267,11.0267,21500.0
2009-11-13 10:30:00,13.88,13.89,13.86,13.86,16000.0,11.0267,11.0346,11.0108,11.0108,16000.0
2009-11-13 10:35:00,13.88,13.91,13.88,13.9,61000.0,11.0267,11.0505,11.0267,11.0426,61000.0
2009-11-13 10:40:00,13.91,13.94,13.9,13.93,89500.0,11.0505,11.0743,11.0426,11.0664,89500.0
2009-11-13 10:45:00,13.94,13.95,13.93,13.93,62000.0,11.0743,11.0823,11.0664,11.0664,62000.0
2009-11-13 10:50:00,13.93,13.95,13.93,13.95,16500.0,11.0664,11.0823,11.0664,11.0823,16500.0
2009-11-13 10:55:00,13.95,13.96,13.93,13.93,28500.0,11.0823,11.0902,11.0664,11.0664,28500.0
2009-11-13 11:00:00,13.94,13.95,13.93,13.94,51000.0,11.0743,11.0823,11.0664,11.0743,51000.0
2009-11-13 11:05:00,13.94,13.95,13.94,13.94,6500.0,11.0743,11.0823,11.0743,11.0743,6500.0
2009-11-13 11:10:00,13.93,13.94,13.93,13.93,8000.0,11.0664,11.0743,11.0664,11.0664,8000.0
2009-11-13 11:15:00,13.93,13.93,13.92,13.93,16500.0,11.0664,11.0664,11.0584,11.0664,16500.0
2009-11-13 11:20:00,13.93,13.93,13.92,13.92,19000.0,11.0664,11.0664,11.0584,11.0584,19000.0
2009-11-13 11:25:00,13.93,13.94,13.93,13.93,16000.0,11.0664,11.0743,11.0664,11.0664,16000.0
2009-11-13 11:30:00,13.93,13.93,13.93,13.93,4000.0,11.0664,11.0664,11.0664,11.0664,4000.0
2009-11-13 11:35:00,13.93,13.95,13.93,13.94,17000.0,11.0664,11.0823,11.0664,11.0743,17000.0
2009-11-13 11:40:00,13.94,13.94,13.91,13.92,15500.0,11.0743,11.0743,11.0505,11.0584,15500.0
2009-11-13 11:45:00,13.92,13.92,13.92,13.92,4500.0,11.0584,11.0584,11.0584,11.0584,4500.0
2009-11-13 11:50:00,13.92,13.92,13.92,13.92,14000.0,11.0584,11.0584,11.0584,11.0584,14000.0
2009-11-13 11:55:00,13.92,13.93,13.92,13.92,11500.0,11.0584,11.0664,11.0584,11.0584,11500.0
2009-11-13 12:00:00,13.92,13.94,13.92,13.94,21500.0,11.0584,11.0743,11.0584,11.0743,21500.0
2009-11-13 12:05:00,13.94,13.94,13.94,13.94,7000.0,11.0743,11.0743,11.0743,11.0743,7000.0
2009-11-13 12:10:00,13.94,13.96,13.93,13.96,8500.0,11.0743,11.0902,11.0664,11.0902,8500.0
2009-11-13 12:15:00,13.96,13.99,13.96,13.98,22000.0,11.0902,11.1141,11.0902,11.1061,22000.0
2009-11-13 12:20:00,13.99,14.0,13.99,13.99,24000.0,11.1141,11.122,11.1141,11.1141,24000.0
2009-11-13 12:25:00,13.99,14.01,13.99,14.0,16000.0,11.1141,11.1299,11.1141,11.122,16000.0
2009-11-13 12:30:00,14.01,14.01,14.0,14.01,29000.0,11.1299,11.1299,11.122,11.1299,29000.0
2009-11-13 12:35:00,14.01,14.02,14.0,14.01,12000.0,11.1299,11.1379,11.122,11.1299,12000.0
2009-11-13 12:40:00,14.0,14.0,13.99,13.99,8500.0,11.122,11.122,11.1141,11.1141,8500.0
2009-11-13 12:45:00,13.99,14.0,13.99,14.0,4500.0,11.1141,11.122,11.1141,11.122,4500.0
2009-11-13 12:50:00,14.0,14.0,14.0,14.0,5500.0,11.122,11.122,11.122,11.122,5500.0
2009-11-13 12:55:00,14.0,14.0,13.99,14.0,6000.0,11.122,11.122,11.1141,11.122,6000.0
2009-11-13 13:00:00,14.0,14.0,14.0,14.0,10000.0,11.122,11.122,11.122,11.122,10000.0
2009-11-13 13:05:00,14.0,14.0,14.0,14.0,10000.0,11.122,11.122,11.122,11.122,10000.0
2009-11-13 13:10:00,14.0,14.0,13.99,14.0,4500.0,11.122,11.122,11.1141,11.122,4500.0
2009-11-13 13:15:00,14.0,14.0,13.99,13.99,26000.0,11.122,11.122,11.1141,11.1141,26000.0
2009-11-13 13:20:00,13.99,14.0,13.99,14.0,47000.0,11.1141,11.122,11.1141,11.122,47000.0
2009-11-13 13:25:00,14.01,14.01,14.0,14.0,4500.0,11.1299,11.1299,11.122,11.122,4500.0
2009-11-13 13:30:00,14.0,14.0,14.0,14.0,17500.0,11.122,11.122,11.122,11.122,17500.0
2009-11-13 13:35:00,14.0,14.0,14.0,14.0,3500.0,11.122,11.122,11.122,11.122,3500.0
2009-11-13 13:40:00,14.0,14.0,14.0,14.0,7500.0,11.122,11.122,11.122,11.122,7500.0
2009-11-13 13:45:00,13.99,14.0,13.98,13.98,31500.0,11.1141,11.122,11.1061,11.1061,31500.0
2009-11-13 13:50:00,13.98,13.98,13.98,13.98,13500.0,11.1061,11.1061,11.1061,11.1061,13500.0
2009-11-13 13:55:00,13.99,13.99,13.98,13.98,22000.0,11.1141,11.1141,11.1061,11.1061,22000.0
2009-11-13 14:00:00,13.98,14.0,13.98,14.0,36500.0,11.1061,11.122,11.1061,11.122,36500.0
2009-11-13 14:05:00,13.99,13.99,13.98,13.99,24500.0,11.1141,11.1141,11.1061,11.1141,24500.0
2009-11-13 14:10:00,13.98,13.98,13.98,13.98,5000.0,11.1061,11.1061,11.1061,11.1061,5000.0
2009-11-13 14:15:00,13.98,13.99,13.98,13.98,15500.0,11.1061,11.1141,11.1061,11.1061,15500.0
2009-11-13 14:20:00,13.97,13.97,13.96,13.96,17000.0,11.0982,11.0982,11.0902,11.0902,17000.0
2009-11-13 14:25:00,13.97,13.97,13.95,13.96,39000.0,11.0982,11.0982,11.0823,11.0902,39000.0
2009-11-13 14:30:00,13.96,13.96,13.92,13.92,45500.0,11.0902,11.0902,11.0584,11.0584,45500.0
2009-11-13 14:35:00,13.92,13.92,13.91,13.91,15000.0,11.0584,11.0584,11.0505,11.0505,15000.0
2009-11-13 14:40:00,13.91,13.93,13.91,13.91,51500.0,11.0505,11.0664,11.0505,11.0505,51500.0
2009-11-13 14:45:00,13.91,13.93,13.91,13.92,57500.0,11.0505,11.0664,11.0505,11.0584,57500.0
2009-11-13 14:50:00,13.92,13.93,13.91,13.91,86000.0,11.0584,11.0664,11.0505,11.0505,86000.0
2009-11-13 14:55:00,13.91,13.92,13.9,13.9,62500.0,11.0505,11.0584,11.0426,11.0426,62500.0
2009-11-13 15:00:00,13.9,13.9,13.88,13.9,38000.0,11.0426,11.0426,11.0267,11.0426,38000.0
2009-11-13 15:05:00,13.9,13.92,13.9,13.92,42500.0,11.0426,11.0584,11.0426,11.0584,42500.0
2009-11-13 15:10:00,13.92,13.93,13.91,13.92,123500.0,11.0584,11.0664,11.0505,11.0584,123500.0
2009-11-13 15:15:00,13.92,13.92,13.91,13.92,23000.0,11.0584,11.0584,11.0505,11.0584,23000.0
2009-11-13 15:20:00,13.91,13.91,13.9,13.91,67500.0,11.0505,11.0505,11.0426,11.0505,67500.0
2009-11-13 15:25:00,13.91,13.93,13.91,13.92,31500.0,11.0505,11.0664,11.0505,11.0584,31500.0
2009-11-13 15:30:00,13.92,13.93,13.91,13.93,40000.0,11.0584,11.0664,11.0505,11.0664,40000.0
2009-11-13 15:35:00,13.94,13.95,13.92,13.92,73500.0,11.0743,11.0823,11.0584,11.0584,73500.0
2009-11-13 15:40:00,13.93,13.96,13.92,13.96,33500.0,11.0664,11.0902,11.0584,11.0902,33500.0
2009-11-13 15:45:00,13.96,13.97,13.94,13.95,76500.0,11.0902,11.0982,11.0743,11.0823,76500.0
2009-11-13 15:50:00,13.96,13.96,13.94,13.95,41500.0,11.0902,11.0902,11.0743,11.0823,41500.0
2009-11-13 15:55:00,13.95,13.97,13.95,13.97,69500.0,11.0823,11.0982,11.0823,11.0982,69500.0
2009-11-16 09:30:00,14.07,14.1,14.07,14.1,125500.0,11.1776,11.2014,11.1776,11.2014,125500.0
2009-11-16 09:35:00,14.1,14.14,14.09,14.14,47500.0,11.2014,11.2332,11.1935,11.2332,47500.0
2009-11-16 09:40:00,14.14,14.19,14.14,14.18,75000.0,11.2332,11.2729,11.2332,11.265,75000.0
2009-11-16 09:45:00,14.19,14.19,14.17,14.18,39000.0,11.2729,11.2729,11.257,11.265,39000.0
2009-11-16 09:50:00,14.18,14.19,14.17,14.18,22000.0,11.265,11.2729,11.257,11.265,22000.0
2009-11-16 09:55:00,14.19,14.2,14.17,14.17,32000.0,11.2729,11.2809,11.257,11.257,32000.0
2009-11-16 10:00:00,14.17,14.19,14.17,14.18,19500.0,11.257,11.2729,11.257,11.265,19500.0
2009-11-16 10:05:00,14.18,14.22,14.18,14.21,22500.0,11.265,11.2968,11.265,11.2888,22500.0
2009-11-16 10:10:00,14.21,14.22,14.21,14.21,19500.0,11.2888,11.2968,11.2888,11.2888,19500.0
2009-11-16 10:15:00,14.22,14.22,14.2,14.21,13000.0,11.2968,11.2968,11.2809,11.2888,13000.0
2009-11-16 10:20:00,14.21,14.21,14.2,14.2,6000.0,11.2888,11.2888,11.2809,11.2809,6000.0
2009-11-16 10:25:00,14.2,14.21,14.19,14.19,73500.0,11.2809,11.2888,11.2729,11.2729,73500.0
2009-11-16 10:30:00,14.19,14.19,14.19,14.19,7500.0,11.2729,11.2729,11.2729,11.2729,7500.0
2009-11-16 10:35:00,14.19,14.19,14.18,14.19,16500.0,11.2729,11.2729,11.265,11.2729,16500.0
2009-11-16 10:40:00,14.2,14.2,14.2,14.2,15000.0,11.2809,11.2809,11.2809,11.2809,15000.0
2009-11-16 10:45:00,14.2,14.2,14.19,14.2,5500.0,11.2809,11.2809,11.2729,11.2809,5500.0
2009-11-16 10:50:00,14.2,14.21,14.2,14.2,15500.0,11.2809,11.2888,11.2809,11.2809,15500.0
2009-11-16 10:55:00,14.2,14.21,14.2,14.21,30500.0,11.2809,11.2888,11.2809,11.2888,30500.0
2009-11-16 11:00:00,14.21,14.21,14.2,14.21,17000.0,11.2888,11.2888,11.2809,11.2888,17000.0
2009-11-16 11:05:00,14.21,14.21,14.2,14.2,5500.0,11.2888,11.2888,11.2809,11.2809,5500.0
2009-11-16 11:10:00,14.19,14.2,14.18,14.19,31500.0,11.2729,11.2809,11.265,11.2729,31500.0
2009-11-16 11:15:00,14.19,14.19,14.19,14.19,89000.0,11.2729,11.2729,11.2729,11.2729,89000.0
2009-11-16 11:20:00,14.19,14.2,14.19,14.2,9500.0,11.2729,11.2809,11.2729,11.2809,9500.0
2009-11-16 11:25:00,14.19,14.2,14.19,14.2,11500.0,11.2729,11.2809,11.2729,11.2809,11500.0
2009-11-16 11:30:00,14.2,14.23,14.2,14.23,20500.0,11.2809,11.3047,11.2809,11.3047,20500.0
2009-11-16 11:35:00,14.23,14.23,14.22,14.22,18000.0,11.3047,11.3047,11.2968,11.2968,18000.0
2009-11-16 11:40:00,14.23,14.23,14.22,14.23,6000.0,11.3047,11.3047,11.2968,11.3047,6000.0
2009-11-16 11:45:00,14.23,14.24,14.23,14.24,24000.0,11.3047,11.3127,11.3047,11.3127,24000.0
2009-11-16 11:50:00,14.24,14.24,14.23,14.24,15000.0,11.3127,11.3127,11.3047,11.3127,15000.0
2009-11-16 11:55:00,14.23,14.24,14.22,14.22,12000.0,11.3047,11.3127,11.2968,11.2968,12000.0
2009-11-16 12:00:00,14.23,14.24,14.23,14.24,15500.0,11.3047,11.3127,11.3047,11.3127,15500.0
2009-11-16 12:05:00,14.23,14.23,14.23,14.23,6500.0,11.3047,11.3047,11.3047,11.3047,6500.0
2009-11-16 12:10:00,14.23,14.23,14.22,14.23,18000.0,11.3047,11.3047,11.2968,11.3047,18000.0
2009-11-16 12:15:00,14.23,14.23,14.19,14.21,47500.0,11.3047,11.3047,11.2729,11.2888,47500.0
2009-11-16 12:20:00,14.21,14.21,14.17,14.18,41000.0,11.2888,11.2888,11.257,11.265,41000.0
2009-11-16 12:25:00,14.18,14.2,14.18,14.2,11500.0,11.265,11.2809,11.265,11.2809,11500.0
2009-11-16 12:30:00,14.19,14.19,14.18,14.19,7000.0,11.2729,11.2729,11.265,11.2729,7000.0
2009-11-16 12:35:00,14.2,14.21,14.2,14.2,12000.0,11.2809,11.2888,11.2809,11.2809,12000.0
2009-11-16 12:40:00,14.2,14.22,14.2,14.22,16000.0,11.2809,11.2968,11.2809,11.2968,16000.0
2009-11-16 12:45:00,14.21,14.23,14.21,14.23,17000.0,11.2888,11.3047,11.2888,11.3047,17000.0
2009-11-16 12:50:00,14.22,14.22,14.22,14.22,8500.0,11.2968,11.2968,11.2968,11.2968,8500.0
2009-11-16 12:55:00,14.22,14.23,14.22,14.23,9500.0,11.2968,11.3047,11.2968,11.3047,9500.0
2009-11-16 13:00:00,14.23,14.24,14.23,14.24,10000.0,11.3047,11.3127,11.3047,11.3127,10000.0
2009-11-16 13:05:00,14.24,14.24,14.24,14.24,5000.0,11.3127,11.3127,11.3127,11.3127,5000.0
2009-11-16 13:10:00,14.24,14.24,14.23,14.23,14000.0,11.3127,11.3127,11.3047,11.3047,14000.0
2009-11-16 13:15:00,14.22,14.23,14.22,14.22,29500.0,11.2968,11.3047,11.2968,11.2968,29500.0
2009-11-16 13:20:00,14.22,14.23,14.22,14.22,6500.0,11.2968,11.3047,11.2968,11.2968,6500.0
2009-11-16 13:25:00,14.22,14.22,14.22,14.22,1500.0,11.2968,11.2968,11.2968,11.2968,1500.0
2009-11-16 13:30:00,14.22,14.24,14.22,14.24,18500.0,11.2968,11.3127,11.2968,11.3127,18500.0
2009-11-16 13:35:00,14.24,14.24,14.23,14.24,16500.0,11.3127,11.3127,11.3047,11.3127,16500.0
2009-11-16 13:40:00,14.24,14.24,14.23,14.24,9500.0,11.3127,11.3127,11.3047,11.3127,9500.0
2009-11-16 13:45:00,14.24,14.24,14.23,14.24,8500.0,11.3127,11.3127,11.3047,11.3127,8500.0
2009-11-16 13:50:00,14.23,14.24,14.23,14.24,30500.0,11.3047,11.3127,11.3047,11.3127,30500.0
2009-11-16 13:55:00,14.24,14.24,14.24,14.24,21000.0,11.3127,11.3127,11.3127,11.3127,21000.0
2009-11-16 14:00:00,14.24,14.26,14.24,14.25,29500.0,11.3127,11.3285,11.3127,11.3206,29500.0
2009-11-16 14:05:00,14.25,14.26,14.25,14.25,43000.0,11.3206,11.3285,11.3206,11.3206,43000.0
2009-11-16 14:10:00,14.25,14.25,14.25,14.25,13500.0,11.3206,11.3206,11.3206,11.3206,13500.0
2009-11-16 14:15:00,14.26,14.26,14.26,14.26,19500.0,11.3285,11.3285,11.3285,11.3285,19500.0
2009-11-16 14:20:00,14.26,14.26,14.26,14.26,9000.0,11.3285,11.3285,11.3285,11.3285,9000.0
2009-11-16 14:25:00,14.26,14.26,14.26,14.26,7500.0,11.3285,11.3285,11.3285,11.3285,7500.0
2009-11-16 14:30:00,14.26,14.27,14.26,14.26,9500.0,11.3285,11.3365,11.3285,11.3285,9500.0
2009-11-16 14:35:00,14.27,14.27,14.26,14.27,16500.0,11.3365,11.3365,11.3285,11.3365,16500.0
2009-11-16 14:40:00,14.27,14.27,14.27,14.27,56000.0,11.3365,11.3365,11.3365,11.3365,56000.0
2009-11-16 14:45:00,14.27,14.28,14.26,14.26,41500.0,11.3365,11.3444,11.3285,11.3285,41500.0
2009-11-16 14:50:00,14.26,14.26,14.25,14.25,14500.0,11.3285,11.3285,11.3206,11.3206,14500.0
2009-11-16 14:55:00,14.25,14.26,14.24,14.25,59500.0,11.3206,11.3285,11.3127,11.3206,59500.0
2009-11-16 15:00:00,14.26,14.26,14.23,14.24,36500.0,11.3285,11.3285,11.3047,11.3127,36500.0
2009-11-16 15:05:00,14.24,14.25,14.24,14.24,62000.0,11.3127,11.3206,11.3127,11.3127,62000.0
2009-11-16 15:10:00,14.24,14.24,14.21,14.21,33500.0,11.3127,11.3127,11.2888,11.2888,33500.0
2009-11-16 15:15:00,14.2,14.21,14.18,14.18,136500.0,11.2809,11.2888,11.265,11.265,136500.0
2009-11-16 15:20:00,14.18,14.19,14.17,14.18,28500.0,11.265,11.2729,11.257,11.265,28500.0
2009-11-16 15:25:00,14.18,14.19,14.16,14.16,25000.0,11.265,11.2729,11.2491,11.2491,25000.0
2009-11-16 15:30:00,14.16,14.17,14.15,14.16,41000.0,11.2491,11.257,11.2412,11.2491,41000.0
2009-11-16 15:35:00,14.16,14.19,14.16,14.19,52000.0,11.2491,11.2729,11.2491,11.2729,52000.0
2009-11-16 15:40:00,14.19,14.2,14.16,14.17,57500.0,11.2729,11.2809,11.2491,11.257,57500.0
2009-11-16 15:45:00,14.17,14.19,14.17,14.19,33000.0,11.257,11.2729,11.257,11.2729,33000.0
2009-11-16 15:50:00,14.19,14.21,14.19,14.21,29500.0,11.2729,11.2888,11.2729,11.2888,29500.0
2009-11-16 15:55:00,14.21,14.21,14.2,14.2,89500.0,11.2888,11.2888,11.2809,11.2809,89500.0
2009-11-17 09:30:00,14.14,14.15,14.12,14.14,111000.0,11.2332,11.2412,11.2173,11.2332,111000.0
2009-11-17 09:35:00,14.13,14.15,14.11,14.13,14000.0,11.2253,11.2412,11.2094,11.2253,14000.0
2009-11-17 09:40:00,14.13,14.18,14.13,14.16,60000.0,11.2253,11.265,11.2253,11.2491,60000.0
2009-11-17 09:45:00,14.17,14.2,14.17,14.19,52500.0,11.257,11.2809,11.257,11.2729,52500.0
2009-11-17 09:50:00,14.2,14.2,14.18,14.18,66500.0,11.2809,11.2809,11.265,11.265,66500.0
2009-11-17 09:55:00,14.18,14.19,14.17,14.17,49500.0,11.265,11.2729,11.257,11.257,49500.0
2009-11-17 10:00:00,14.18,14.19,14.16,14.17,52000.0,11.265,11.2729,11.2491,11.257,52000.0
2009-11-17 10:05:00,14.18,14.19,14.17,14.18,59500.0,11.265,11.2729,11.257,11.265,59500.0
2009-11-17 10:10:00,14.19,14.2,14.18,14.18,11000.0,11.2729,11.2809,11.265,11.265,11000.0
2009-11-17 10:15:00,14.18,14.19,14.18,14.19,5500.0,11.265,11.2729,11.265,11.2729,5500.0
2009-11-17 10:20:00,14.19,14.2,14.19,14.2,17000.0,11.2729,11.2809,11.2729,11.2809,17000.0
2009-11-17 10:25:00,14.19,14.2,14.18,14.18,16000.0,11.2729,11.2809,11.265,11.265,16000.0
2009-11-17 10:30:00,14.19,14.19,14.16,14.16,7000.0,11.2729,11.2729,11.2491,11.2491,7000.0
2009-11-17 10:35:00,14.16,14.16,14.14,14.14,338500.0,11.2491,11.2491,11.2332,11.2332,338500.0
2009-11-17 10:40:00,14.14,14.14,14.11,14.11,65000.0,11.2332,11.2332,11.2094,11.2094,65000.0
2009-11-17 10:45:00,14.12,14.12,14.12,14.12,23000.0,11.2173,11.2173,11.2173,11.2173,23000.0
2009-11-17 10:50:00,14.11,14.13,14.1,14.12,13500.0,11.2094,11.2253,11.2014,11.2173,13500.0
2009-11-17 10:55:00,14.13,14.14,14.13,14.14,23500.0,11.2253,11.2332,11.2253,11.2332,23500.0
2009-11-17 11:00:00,14.14,14.14,14.13,14.13,21500.0,11.2332,11.2332,11.2253,11.2253,21500.0
2009-11-17 11:05:00,14.12,14.14,14.12,14.14,34000.0,11.2173,11.2332,11.2173,11.2332,34000.0
2009-11-17 11:10:00,14.14,14.15,14.12,14.13,9500.0,11.2332,11.2412,11.2173,11.2253,9500.0
2009-11-17 11:15:00,14.12,14.12,14.1,14.1,41000.0,11.2173,11.2173,11.2014,11.2014,41000.0
2009-11-17 11:20:00,14.1,14.12,14.09,14.12,38500.0,11.2014,11.2173,11.1935,11.2173,38500.0
2009-11-17 11:25:00,14.12,14.13,14.11,14.12,26000.0,11.2173,11.2253,11.2094,11.2173,26000.0
2009-11-17 11:30:00,14.12,14.13,14.12,14.12,30500.0,11.2173,11.2253,11.2173,11.2173,30500.0
2009-11-17 11:35:00,14.13,14.14,14.13,14.14,6000.0,11.2253,11.2332,11.2253,11.2332,6000.0
2009-11-17 11:40:00,14.14,14.14,14.13,14.13,18500.0,11.2332,11.2332,11.2253,11.2253,18500.0
2009-11-17 11:45:00,14.13,14.13,14.12,14.12,10000.0,11.2253,11.2253,11.2173,11.2173,10000.0
2009-11-17 11:50:00,14.13,14.14,14.12,14.14,20000.0,11.2253,11.2332,11.2173,11.2332,20000.0
2009-11-17 11:55:00,14.14,14.14,14.13,14.14,48000.0,11.2332,11.2332,11.2253,11.2332,48000.0
2009-11-17 12:00:00,14.14,14.14,14.13,14.14,15000.0,11.2332,11.2332,11.2253,11.2332,15000.0
2009-11-17 12:05:00,14.13,14.14,14.13,14.14,2000.0,11.2253,11.2332,11.2253,11.2332,2000.0
2009-11-17 12:10:00,14.15,14.17,14.15,14.15,29500.0,11.2412,11.257,11.2412,11.2412,29500.0
2009-11-17 12:15:00,14.16,14.16,14.15,14.15,12000.0,11.2491,11.2491,11.2412,11.2412,12000.0
2009-11-17 12:20:00,14.15,14.18,14.15,14.18,10000.0,11.2412,11.265,11.2412,11.265,10000.0
2009-11-17 12:25:00,14.18,14.18,14.17,14.17,6500.0,11.265,11.265,11.257,11.257,6500.0
2009-11-17 12:30:00,14.17,14.19,14.17,14.19,40000.0,11.257,11.2729,11.257,11.2729,40000.0
2009-11-17 12:35:00,14.19,14.19,14.18,14.18,15500.0,11.2729,11.2729,11.265,11.265,15500.0
2009-11-17 12:40:00,14.17,14.17,14.17,14.17,5500.0,11.257,11.257,11.257,11.257,5500.0
2009-11-17 12:45:00,14.18,14.18,14.17,14.17,3000.0,11.265,11.265,11.257,11.257,3000.0
2009-11-17 12:50:00,14.17,14.17,14.16,14.16,13000.0,11.257,11.257,11.2491,11.2491,13000.0
2009-11-17 12:55:00,14.16,14.16,14.16,14.16,2500.0,11.2491,11.2491,11.2491,11.2491,2500.0
2009-11-17 13:00:00,14.16,14.16,14.15,14.15,31500.0,11.2491,11.2491,11.2412,11.2412,31500.0
2009-11-17 13:05:00,14.14,14.14,14.13,14.14,9000.0,11.2332,11.2332,11.2253,11.2332,9000.0
2009-11-17 13:10:00,14.15,14.17,14.15,14.16,36500.0,11.2412,11.257,11.2412,11.2491,36500.0
2009-11-17 13:15:00,14.16,14.17,14.16,14.17,3500.0,11.2491,11.257,11.2491,11.257,3500.0
2009-11-17 13:20:00,14.18,14.18,14.17,14.17,11000.0,11.265,11.265,11.257,11.257,11000.0
2009-11-17 13:25:00,14.17,14.17,14.15,14.16,7000.0,11.257,11.257,11.2412,11.2491,7000.0
2009-11-17 13:30:00,14.16,14.16,14.16,14.16,25000.0,11.2491,11.2491,11.2491,11.2491,25000.0
2009-11-17 13:35:00,14.16,14.16,14.16,14.16,6000.0,11.2491,11.2491,11.2491,11.2491,6000.0
2009-11-17 13:40:00,14.16,14.19,14.16,14.19,17500.0,11.2491,11.2729,11.2491,11.2729,17500.0
2009-11-17 13:45:00,14.18,14.18,14.17,14.18,10500.0,11.265,11.265,11.257,11.265,10500.0
2009-11-17 13:50:00,14.19,14.19,14.18,14.19,28500.0,11.2729,11.2729,11.265,11.2729,28500.0
2009-11-17 13:55:00,14.18,14.18,14.18,14.18,6500.0,11.265,11.265,11.265,11.265,6500.0
2009-11-17 14:00:00,14.18,14.18,14.17,14.18,14500.0,11.265,11.265,11.257,11.265,14500.0
2009-11-17 14:05:00,14.18,14.18,14.17,14.17,26000.0,11.265,11.265,11.257,11.257,26000.0
2009-11-17 14:10:00,14.17,14.17,14.16,14.17,4500.0,11.257,11.257,11.2491,11.257,4500.0
2009-11-17 14:15:00,14.17,14.18,14.17,14.17,14000.0,11.257,11.265,11.257,11.257,14000.0
2009-11-17 14:20:00,14.18,14.18,14.17,14.17,5500.0,11.265,11.265,11.257,11.257,5500.0
2009-11-17 14:25:00,14.17,14.18,14.17,14.17,186500.0,11.257,11.265,11.257,11.257,186500.0
2009-11-17 14:30:00,14.17,14.17,14.17,14.17,9500.0,11.257,11.257,11.257,11.257,9500.0
2009-11-17 14:35:00,14.17,14.18,14.17,14.18,24500.0,11.257,11.265,11.257,11.265,24500.0
2009-11-17 14:40:00,14.18,14.19,14.18,14.19,4000.0,11.265,11.2729,11.265,11.2729,4000.0
2009-11-17 14:45:00,14.18,14.19,14.17,14.18,53000.0,11.265,11.2729,11.257,11.265,53000.0
2009-11-17 14:50:00,14.17,14.17,14.16,14.17,41000.0,11.257,11.257,11.2491,11.257,41000.0
2009-11-17 14:55:00,14.17,14.17,14.17,14.17,15000.0,11.257,11.257,11.257,11.257,15000.0
2009-11-17 15:00:00,14.18,14.18,14.18,14.18,6000.0,11.265,11.265,11.265,11.265,6000.0
2009-11-17 15:05:00,14.18,14.19,14.17,14.18,71500.0,11.265,11.2729,11.257,11.265,71500.0
2009-11-17 15:10:00,14.18,14.19,14.18,14.19,112000.0,11.265,11.2729,11.265,11.2729,112000.0
2009-11-17 15:15:00,14.19,14.19,14.18,14.18,24000.0,11.2729,11.2729,11.265,11.265,24000.0
2009-11-17 15:20:00,14.19,14.19,14.18,14.19,19000.0,11.2729,11.2729,11.265,11.2729,19000.0
2009-11-17 15:25:00,14.2,14.2,14.19,14.19,10500.0,11.2809,11.2809,11.2729,11.2729,10500.0
2009-11-17 15:30:00,14.19,14.2,14.19,14.19,28000.0,11.2729,11.2809,11.2729,11.2729,28000.0
2009-11-17 15:35:00,14.19,14.19,14.18,14.19,32000.0,11.2729,11.2729,11.265,11.2729,32000.0
2009-11-17 15:40:00,14.19,14.2,14.18,14.19,32500.0,11.2729,11.2809,11.265,11.2729,32500.0
2009-11-17 15:45:00,14.19,14.2,14.18,14.2,42000.0,11.2729,11.2809,11.265,11.2809,42000.0
2009-11-17 15:50:00,14.2,14.2,14.18,14.18,52000.0,11.2809,11.2809,11.265,11.265,52000.0
2009-11-17 15:55:00,14.18,14.19,14.18,14.19,61000.0,11.265,11.2729,11.265,11.2729,61000.0
2009-11-18 09:30:00,14.2,14.2,14.14,14.15,58000.0,11.2809,11.2809,11.2332,11.2412,58000.0
2009-11-18 09:35:00,14.15,14.16,14.14,14.16,40000.0,11.2412,11.2491,11.2332,11.2491,40000.0
2009-11-18 09:40:00,14.15,14.19,14.13,14.18,69000.0,11.2412,11.2729,11.2253,11.265,69000.0
2009-11-18 09:45:00,14.18,14.18,14.17,14.17,36000.0,11.265,11.265,11.257,11.257,36000.0
2009-11-18 09:50:00,14.14,14.14,14.1,14.11,49500.0,11.2332,11.2332,11.2014,11.2094,49500.0
2009-11-18 09:55:00,14.11,14.12,14.09,14.1,32000.0,11.2094,11.2173,11.1935,11.2014,32000.0
2009-11-18 10:00:00,14.1,14.11,14.1,14.1,9500.0,11.2014,11.2094,11.2014,11.2014,9500.0
2009-11-18 10:05:00,14.09,14.11,14.09,14.11,43500.0,11.1935,11.2094,11.1935,11.2094,43500.0
2009-11-18 10:10:00,14.1,14.11,14.06,14.07,104000.0,11.2014,11.2094,11.1697,11.1776,104000.0
2009-11-18 10:15:00,14.07,14.09,14.07,14.09,32500.0,11.1776,11.1935,11.1776,11.1935,32500.0
2009-11-18 10:20:00,14.1,14.1,14.09,14.1,13000.0,11.2014,11.2014,11.1935,11.2014,13000.0
2009-11-18 10:25:00,14.1,14.12,14.1,14.11,42000.0,11.2014,11.2173,11.2014,11.2094,42000.0
2009-11-18 10:30:00,14.11,14.12,14.11,14.12,22000.0,11.2094,11.2173,11.2094,11.2173,22000.0
2009-11-18 10:35:00,14.12,14.14,14.12,14.14,11000.0,11.2173,11.2332,11.2173,11.2332,11000.0
2009-11-18 10:40:00,14.15,14.17,14.15,14.16,28500.0,11.2412,11.257,11.2412,11.2491,28500.0
2009-11-18 10:45:00,14.16,14.16,14.14,14.15,19000.0,11.2491,11.2491,11.2332,11.2412,19000.0
2009-11-18 10:50:00,14.15,14.15,14.13,14.13,3500.0,11.2412,11.2412,11.2253,11.2253,3500.0
2009-11-18 10:55:00,14.13,14.14,14.12,14.14,5500.0,11.2253,11.2332,11.2173,11.2332,5500.0
2009-11-18 11:00:00,14.14,14.17,14.14,14.16,29000.0,11.2332,11.257,11.2332,11.2491,29000.0
2009-11-18 11:05:00,14.16,14.16,14.14,14.14,13500.0,11.2491,11.2491,11.2332,11.2332,13500.0
2009-11-18 11:10:00,14.15,14.15,14.11,14.12,25000.0,11.2412,11.2412,11.2094,11.2173,25000.0
2009-11-18 11:15:00,14.13,14.13,14.13,14.13,5000.0,11.2253,11.2253,11.2253,11.2253,5000.0
2009-11-18 11:20:00,14.13,14.13,14.13,14.13,33500.0,11.2253,11.2253,11.2253,11.2253,33500.0
2009-11-18 11:25:00,14.13,14.13,14.13,14.13,17000.0,11.2253,11.2253,11.2253,11.2253,17000.0
2009-11-18 11:30:00,14.13,14.13,14.12,14.12,7000.0,11.2253,11.2253,11.2173,11.2173,7000.0
2009-11-18 11:35:00,14.12,14.12,14.12,14.12,7500.0,11.2173,11.2173,11.2173,11.2173,7500.0
2009-11-18 11:40:00,14.11,14.13,14.11,14.13,15000.0,11.2094,11.2253,11.2094,11.2253,15000.0
2009-11-18 11:45:00,14.13,14.14,14.13,14.13,6500.0,11.2253,11.2332,11.2253,11.2253,6500.0
2009-11-18 11:50:00,14.13,14.13,14.12,14.13,29000.0,11.2253,11.2253,11.2173,11.2253,29000.0
2009-11-18 11:55:00,14.13,14.13,14.13,14.13,9500.0,11.2253,11.2253,11.2253,11.2253,9500.0
2009-11-18 12:00:00,14.13,14.13,14.12,14.13,27000.0,11.2253,11.2253,11.2173,11.2253,27000.0
2009-11-18 12:05:00,14.13,14.14,14.13,14.13,21500.0,11.2253,11.2332,11.2253,11.2253,21500.0
2009-11-18 12:10:00,14.13,14.14,14.13,14.13,46000.0,11.2253,11.2332,11.2253,11.2253,46000.0
2009-11-18 12:15:00,14.13,14.13,14.11,14.12,38500.0,11.2253,11.2253,11.2094,11.2173,38500.0
2009-11-18 12:20:00,14.11,14.12,14.11,14.12,9000.0,11.2094,11.2173,11.2094,11.2173,9000.0
2009-11-18 12:25:00,14.12,14.13,14.11,14.12,44500.0,11.2173,11.2253,11.2094,11.2173,44500.0
2009-11-18 12:30:00,14.12,14.13,14.12,14.13,17000.0,11.2173,11.2253,11.2173,11.2253,17000.0
2009-11-18 12:35:00,14.13,14.13,14.12,14.13,16000.0,11.2253,11.2253,11.2173,11.2253,16000.0
2009-11-18 12:40:00,14.13,14.13,14.12,14.13,6500.0,11.2253,11.2253,11.2173,11.2253,6500.0
2009-11-18 12:45:00,14.13,14.13,14.12,14.12,17000.0,11.2253,11.2253,11.2173,11.2173,17000.0
2009-11-18 12:50:00,14.12,14.12,14.12,14.12,4500.0,11.2173,11.2173,11.2173,11.2173,4500.0
2009-11-18 12:55:00,14.12,14.12,14.09,14.1,31500.0,11.2173,11.2173,11.1935,11.2014,31500.0
2009-11-18 13:00:00,14.1,14.1,14.08,14.09,26500.0,11.2014,11.2014,11.1856,11.1935,26500.0
2009-11-18 13:05:00,14.09,14.1,14.09,14.1,8000.0,11.1935,11.2014,11.1935,11.2014,8000.0
2009-11-18 13:10:00,14.1,14.11,14.09,14.1,24500.0,11.2014,11.2094,11.1935,11.2014,24500.0
2009-11-18 13:15:00,14.1,14.1,14.08,14.08,14000.0,11.2014,11.2014,11.1856,11.1856,14000.0
2009-11-18 13:20:00,14.08,14.09,14.08,14.08,54000.0,11.1856,11.1935,11.1856,11.1856,54000.0
2009-11-18 13:25:00,14.08,14.08,14.07,14.08,28000.0,11.1856,11.1856,11.1776,11.1856,28000.0
2009-11-18 13:30:00,14.08,14.09,14.08,14.08,35000.0,11.1856,11.1935,11.1856,11.1856,35000.0
2009-11-18 13:35:00,14.08,14.09,14.08,14.09,11000.0,11.1856,11.1935,11.1856,11.1935,11000.0
2009-11-18 13:40:00,14.09,14.1,14.09,14.1,30000.0,11.1935,11.2014,11.1935,11.2014,30000.0
2009-11-18 13:45:00,14.1,14.1,14.09,14.09,102500.0,11.2014,11.2014,11.1935,11.1935,102500.0
2009-11-18 13:50:00,14.09,14.09,14.09,14.09,38000.0,11.1935,11.1935,11.1935,11.1935,38000.0
2009-11-18 13:55:00,14.09,14.09,14.08,14.08,8500.0,11.1935,11.1935,11.1856,11.1856,8500.0
2009-11-18 14:00:00,14.08,14.08,14.08,14.08,22000.0,11.1856,11.1856,11.1856,11.1856,22000.0
2009-11-18 14:05:00,14.08,14.1,14.08,14.1,38000.0,11.1856,11.2014,11.1856,11.2014,38000.0
2009-11-18 14:10:00,14.1,14.11,14.1,14.1,11000.0,11.2014,11.2094,11.2014,11.2014,11000.0
2009-11-18 14:15:00,14.1,14.11,14.09,14.09,21500.0,11.2014,11.2094,11.1935,11.1935,21500.0
2009-11-18 14:20:00,14.1,14.11,14.1,14.1,20500.0,11.2014,11.2094,11.2014,11.2014,20500.0
2009-11-18 14:25:00,14.1,14.1,14.09,14.09,14500.0,11.2014,11.2014,11.1935,11.1935,14500.0
2009-11-18 14:30:00,14.09,14.09,14.09,14.09,11500.0,11.1935,11.1935,11.1935,11.1935,11500.0
2009-11-18 14:35:00,14.09,14.1,14.09,14.09,11500.0,11.1935,11.2014,11.1935,11.1935,11500.0
2009-11-18 14:40:00,14.1,14.1,14.09,14.09,20500.0,11.2014,11.2014,11.1935,11.1935,20500.0
2009-11-18 14:45:00,14.09,14.09,14.08,14.09,17500.0,11.1935,11.1935,11.1856,11.1935,17500.0
2009-11-18 14:50:00,14.09,14.09,14.07,14.07,35500.0,11.1935,11.1935,11.1776,11.1776,35500.0
2009-11-18 14:55:00,14.07,14.08,14.07,14.08,43500.0,11.1776,11.1856,11.1776,11.1856,43500.0
2009-11-18 15:00:00,14.08,14.09,14.08,14.08,32500.0,11.1856,11.1935,11.1856,11.1856,32500.0
2009-11-18 15:05:00,14.08,14.1,14.08,14.1,25500.0,11.1856,11.2014,11.1856,11.2014,25500.0
2009-11-18 15:10:00,14.1,14.1,14.1,14.1,59500.0,11.2014,11.2014,11.2014,11.2014,59500.0
2009-11-18 15:15:00,14.1,14.12,14.1,14.11,23500.0,11.2014,11.2173,11.2014,11.2094,23500.0
2009-11-18 15:20:00,14.11,14.11,14.11,14.11,14500.0,11.2094,11.2094,11.2094,11.2094,14500.0
2009-11-18 15:25:00,14.11,14.12,14.11,14.12,27500.0,11.2094,11.2173,11.2094,11.2173,27500.0
2009-11-18 15:30:00,14.11,14.11,14.1,14.1,19000.0,11.2094,11.2094,11.2014,11.2014,19000.0
2009-11-18 15:35:00,14.11,14.11,14.1,14.11,72500.0,11.2094,11.2094,11.2014,11.2094,72500.0
2009-11-18 15:40:00,14.11,14.11,14.11,14.11,50500.0,11.2094,11.2094,11.2094,11.2094,50500.0
2009-11-18 15:45:00,14.12,14.12,14.1,14.12,79000.0,11.2173,11.2173,11.2014,11.2173,79000.0
2009-11-18 15:50:00,14.12,14.13,14.12,14.12,57000.0,11.2173,11.2253,11.2173,11.2173,57000.0
2009-11-18 15:55:00,14.13,14.13,14.12,14.12,124000.0,11.2253,11.2253,11.2173,11.2173,124000.0
2009-11-19 09:30:00,14.0,14.01,13.95,13.95,102000.0,11.122,11.1299,11.0823,11.0823,102000.0
2009-11-19 09:35:00,13.94,13.95,13.86,13.88,54000.0,11.0743,11.0823,11.0108,11.0267,54000.0
2009-11-19 09:40:00,13.85,13.86,13.84,13.86,29000.0,11.0028,11.0108,10.9949,11.0108,29000.0
2009-11-19 09:45:00,13.86,13.86,13.83,13.86,118000.0,11.0108,11.0108,10.9869,11.0108,118000.0
2009-11-19 09:50:00,13.85,13.85,13.8,13.8,52500.0,11.0028,11.0028,10.9631,10.9631,52500.0
2009-11-19 09:55:00,13.82,13.83,13.81,13.82,52000.0,10.979,10.9869,10.9711,10.979,52000.0
2009-11-19 10:00:00,13.82,13.83,13.78,13.82,84000.0,10.979,10.9869,10.9472,10.979,84000.0
2009-11-19 10:05:00,13.82,13.84,13.81,13.84,16500.0,10.979,10.9949,10.9711,10.9949,16500.0
2009-11-19 10:10:00,13.83,13.85,13.83,13.84,27000.0,10.9869,11.0028,10.9869,10.9949,27000.0
2009-11-19 10:15:00,13.83,13.84,13.82,13.82,16000.0,10.9869,10.9949,10.979,10.979,16000.0
2009-11-19 10:20:00,13.82,13.87,13.82,13.86,56000.0,10.979,11.0187,10.979,11.0108,56000.0
2009-11-19 10:25:00,13.86,13.87,13.85,13.85,16000.0,11.0108,11.0187,11.0028,11.0028,16000.0
2009-11-19 10:30:00,13.84,13.84,13.82,13.83,28000.0,10.9949,10.9949,10.979,10.9869,28000.0
2009-11-19 10:35:00,13.83,13.85,13.82,13.83,30500.0,10.9869,11.0028,10.979,10.9869,30500.0
2009-11-19 10:40:00,13.82,13.83,13.82,13.82,31000.0,10.979,10.9869,10.979,10.979,31000.0
2009-11-19 10:45:00,13.83,13.83,13.77,13.77,52000.0,10.9869,10.9869,10.9393,10.9393,52000.0
2009-11-19 10:50:00,13.77,13.78,13.77,13.78,35500.0,10.9393,10.9472,10.9393,10.9472,35500.0
2009-11-19 10:55:00,13.78,13.79,13.77,13.77,14500.0,10.9472,10.9552,10.9393,10.9393,14500.0
2009-11-19 11:00:00,13.77,13.78,13.76,13.77,21500.0,10.9393,10.9472,10.9313,10.9393,21500.0
2009-11-19 11:05:00,13.76,13.77,13.75,13.76,586000.0,10.9313,10.9393,10.9234,10.9313,586000.0
2009-11-19 11:10:00,13.76,13.76,13.75,13.76,247000.0,10.9313,10.9313,10.9234,10.9313,247000.0
2009-11-19 11:15:00,13.76,13.77,13.76,13.76,121500.0,10.9313,10.9393,10.9313,10.9313,121500.0
2009-11-19 11:20:00,13.77,13.77,13.77,13.77,522000.0,10.9393,10.9393,10.9393,10.9393,522000.0
2009-11-19 11:25:00,13.77,13.79,13.77,13.79,68000.0,10.9393,10.9552,10.9393,10.9552,68000.0
2009-11-19 11:30:00,13.79,13.79,13.78,13.79,12000.0,10.9552,10.9552,10.9472,10.9552,12000.0
2009-11-19 11:35:00,13.78,13.79,13.78,13.78,8000.0,10.9472,10.9552,10.9472,10.9472,8000.0
2009-11-19 11:40:00,13.79,13.79,13.79,13.79,1000.0,10.9552,10.9552,10.9552,10.9552,1000.0
2009-11-19 11:45:00,13.78,13.78,13.77,13.78,23500.0,10.9472,10.9472,10.9393,10.9472,23500.0
2009-11-19 11:50:00,13.77,13.78,13.76,13.78,10000.0,10.9393,10.9472,10.9313,10.9472,10000.0
2009-11-19 11:55:00,13.78,13.79,13.78,13.79,760500.0,10.9472,10.9552,10.9472,10.9552,760500.0
2009-11-19 12:00:00,13.79,13.79,13.79,13.79,2000.0,10.9552,10.9552,10.9552,10.9552,2000.0
2009-11-19 12:05:00,13.79,13.8,13.79,13.8,510000.0,10.9552,10.9631,10.9552,10.9631,510000.0
2009-11-19 12:10:00,13.8,13.8,13.79,13.79,8500.0,10.9631,10.9631,10.9552,10.9552,8500.0
2009-11-19 12:15:00,13.79,13.79,13.79,13.79,3000.0,10.9552,10.9552,10.9552,10.9552,3000.0
2009-11-19 12:20:00,13.79,13.8,13.79,13.79,16500.0,10.9552,10.9631,10.9552,10.9552,16500.0
2009-11-19 12:25:00,13.79,13.8,13.79,13.79,7500.0,10.9552,10.9631,10.9552,10.9552,7500.0
2009-11-19 12:30:00,13.8,13.82,13.8,13.8,10500.0,10.9631,10.979,10.9631,10.9631,10500.0
2009-11-19 12:35:00,13.8,13.82,13.8,13.81,40500.0,10.9631,10.979,10.9631,10.9711,40500.0
2009-11-19 12:40:00,13.81,13.81,13.8,13.8,4500.0,10.9711,10.9711,10.9631,10.9631,4500.0
2009-11-19 12:45:00,13.8,13.8,13.8,13.8,4000.0,10.9631,10.9631,10.9631,10.9631,4000.0
2009-11-19 12:50:00,13.79,13.79,13.77,13.78,33000.0,10.9552,10.9552,10.9393,10.9472,33000.0
2009-11-19 12:55:00,13.78,13.79,13.78,13.79,8500.0,10.9472,10.9552,10.9472,10.9552,8500.0
2009-11-19 13:00:00,13.79,13.8,13.78,13.8,24500.0,10.9552,10.9631,10.9472,10.9631,24500.0
2009-11-19 13:05:00,13.8,13.8,13.79,13.79,4500.0,10.9631,10.9631,10.9552,10.9552,4500.0
2009-11-19 13:10:00,13.78,13.78,13.77,13.77,11000.0,10.9472,10.9472,10.9393,10.9393,11000.0
2009-11-19 13:15:00,13.77,13.78,13.77,13.77,10000.0,10.9393,10.9472,10.9393,10.9393,10000.0
2009-11-19 13:20:00,13.77,13.78,13.77,13.78,22500.0,10.9393,10.9472,10.9393,10.9472,22500.0
2009-11-19 13:25:00,13.78,13.78,13.78,13.78,4000.0,10.9472,10.9472,10.9472,10.9472,4000.0
2009-11-19 13:30:00,13.78,13.78,13.78,13.78,5500.0,10.9472,10.9472,10.9472,10.9472,5500.0
2009-11-19 13:35:00,13.78,13.79,13.78,13.79,20000.0,10.9472,10.9552,10.9472,10.9552,20000.0
2009-11-19 13:40:00,13.79,13.79,13.78,13.79,24000.0,10.9552,10.9552,10.9472,10.9552,24000.0
2009-11-19 13:45:00,13.79,13.79,13.79,13.79,763000.0,10.9552,10.9552,10.9552,10.9552,763000.0
2009-11-19 13:50:00,13.79,13.8,13.79,13.8,4000.0,10.9552,10.9631,10.9552,10.9631,4000.0
2009-11-19 13:55:00,13.8,13.8,13.79,13.79,11000.0,10.9631,10.9631,10.9552,10.9552,11000.0
2009-11-19 14:00:00,13.8,13.8,13.79,13.79,4000.0,10.9631,10.9631,10.9552,10.9552,4000.0
2009-11-19 14:05:00,13.79,13.79,13.78,13.78,24000.0,10.9552,10.9552,10.9472,10.9472,24000.0
2009-11-19 14:10:00,13.78,13.79,13.77,13.78,44500.0,10.9472,10.9552,10.9393,10.9472,44500.0
2009-11-19 14:15:00,13.78,13.79,13.78,13.78,8000.0,10.9472,10.9552,10.9472,10.9472,8000.0
2009-11-19 14:20:00,13.78,13.8,13.78,13.8,191000.0,10.9472,10.9631,10.9472,10.9631,191000.0
2009-11-19 14:25:00,13.8,13.8,13.79,13.79,22500.0,10.9631,10.9631,10.9552,10.9552,22500.0
2009-11-19 14:30:00,13.79,13.8,13.79,13.8,4500.0,10.9552,10.9631,10.9552,10.9631,4500.0
2009-11-19 14:35:00,13.8,13.8,13.79,13.79,78500.0,10.9631,10.9631,10.9552,10.9552,78500.0
2009-11-19 14:40:00,13.79,13.81,13.79,13.8,235500.0,10.9552,10.9711,10.9552,10.9631,235500.0
2009-11-19 14:45:00,13.8,13.8,13.79,13.8,25500.0,10.9631,10.9631,10.9552,10.9631,25500.0
2009-11-19 14:50:00,13.8,13.83,13.8,13.82,103000.0,10.9631,10.9869,10.9631,10.979,103000.0
2009-11-19 14:55:00,13.82,13.82,13.81,13.82,39500.0,10.979,10.979,10.9711,10.979,39500.0
2009-11-19 15:00:00,13.82,13.82,13.8,13.81,32000.0,10.979,10.979,10.9631,10.9711,32000.0
2009-11-19 15:05:00,13.81,13.81,13.8,13.81,121000.0,10.9711,10.9711,10.9631,10.9711,121000.0
2009-11-19 15:10:00,13.81,13.82,13.8,13.81,99500.0,10.9711,10.979,10.9631,10.9711,99500.0
2009-11-19 15:15:00,13.81,13.83,13.81,13.83,90000.0,10.9711,10.9869,10.9711,10.9869,90000.0
2009-11-19 15:20:00,13.83,13.83,13.82,13.83,9500.0,10.9869,10.9869,10.979,10.9869,9500.0
2009-11-19 15:25:00,13.83,13.83,13.82,13.82,18500.0,10.9869,10.9869,10.979,10.979,18500.0
2009-11-19 15:30:00,13.82,13.83,13.81,13.82,46000.0,10.979,10.9869,10.9711,10.979,46000.0
2009-11-19 15:35:00,13.83,13.83,13.81,13.82,173500.0,10.9869,10.9869,10.9711,10.979,173500.0
2009-11-19 15:40:00,13.82,13.85,13.81,13.84,521500.0,10.979,11.0028,10.9711,10.9949,521500.0
2009-11-19 15:45:00,13.84,13.85,13.84,13.85,505500.0,10.9949,11.0028,10.9949,11.0028,505500.0
2009-11-19 15:50:00,13.85,13.85,13.82,13.83,724500.0,11.0028,11.0028,10.979,10.9869,724500.0
2009-11-19 15:55:00,13.83,13.84,13.82,13.82,989500.0,10.9869,10.9949,10.979,10.979,989500.0
2009-11-20 09:30:00,13.75,13.77,13.74,13.77,31500.0,10.9234,10.9393,10.9154,10.9393,31500.0
2009-11-20 09:35:00,13.77,13.8,13.75,13.8,46500.0,10.9393,10.9631,10.9234,10.9631,46500.0
2009-11-20 09:40:00,13.8,13.8,13.79,13.79,11500.0,10.9631,10.9631,10.9552,10.9552,11500.0
2009-11-20 09:45:00,13.78,13.79,13.75,13.76,31500.0,10.9472,10.9552,10.9234,10.9313,31500.0
2009-11-20 09:50:00,13.76,13.76,13.72,13.72,34500.0,10.9313,10.9313,10.8996,10.8996,34500.0
2009-11-20 09:55:00,13.73,13.73,13.72,13.73,21000.0,10.9075,10.9075,10.8996,10.9075,21000.0
2009-11-20 10:00:00,13.73,13.73,13.7,13.72,81500.0,10.9075,10.9075,10.8837,10.8996,81500.0
2009-11-20 10:05:00,13.71,13.72,13.7,13.72,37000.0,10.8916,10.8996,10.8837,10.8996,37000.0
2009-11-20 10:10:00,13.72,13.75,13.72,13.75,24000.0,10.8996,10.9234,10.8996,10.9234,24000.0
2009-11-20 10:15:00,13.74,13.74,13.73,13.73,6000.0,10.9154,10.9154,10.9075,10.9075,6000.0
2009-11-20 10:20:00,13.74,13.74,13.72,13.73,25000.0,10.9154,10.9154,10.8996,10.9075,25000.0
2009-11-20 10:25:00,13.73,13.73,13.72,13.72,10000.0,10.9075,10.9075,10.8996,10.8996,10000.0
2009-11-20 10:30:00,13.74,13.74,13.72,13.72,4500.0,10.9154,10.9154,10.8996,10.8996,4500.0
2009-11-20 10:35:00,13.72,13.72,13.72,13.72,2000.0,10.8996,10.8996,10.8996,10.8996,2000.0
2009-11-20 10:40:00,13.72,13.73,13.7,13.7,20000.0,10.8996,10.9075,10.8837,10.8837,20000.0
2009-11-20 10:45:00,13.7,13.71,13.7,13.71,30500.0,10.8837,10.8916,10.8837,10.8916,30500.0
2009-11-20 10:50:00,13.71,13.72,13.7,13.71,53500.0,10.8916,10.8996,10.8837,10.8916,53500.0
2009-11-20 10:55:00,13.71,13.71,13.7,13.7,24500.0,10.8916,10.8916,10.8837,10.8837,24500.0
2009-11-20 11:00:00,13.7,13.73,13.7,13.73,31500.0,10.8837,10.9075,10.8837,10.9075,31500.0
2009-11-20 11:05:00,13.73,13.73,13.72,13.72,17500.0,10.9075,10.9075,10.8996,10.8996,17500.0
2009-11-20 11:10:00,13.72,13.72,13.71,13.72,23000.0,10.8996,10.8996,10.8916,10.8996,23000.0
2009-11-20 11:15:00,13.72,13.72,13.69,13.7,38500.0,10.8996,10.8996,10.8757,10.8837,38500.0
2009-11-20 11:20:00,13.7,13.71,13.7,13.7,20500.0,10.8837,10.8916,10.8837,10.8837,20500.0
2009-11-20 11:25:00,13.7,13.7,13.69,13.7,29000.0,10.8837,10.8837,10.8757,10.8837,29000.0
2009-11-20 11:30:00,13.7,13.7,13.69,13.7,14500.0,10.8837,10.8837,10.8757,10.8837,14500.0
2009-11-20 11:35:00,13.7,13.71,13.69,13.7,69000.0,10.8837,10.8916,10.8757,10.8837,69000.0
2009-11-20 11:40:00,13.7,13.7,13.69,13.7,24500.0,10.8837,10.8837,10.8757,10.8837,24500.0
2009-11-20 11:45:00,13.7,13.71,13.7,13.71,19000.0,10.8837,10.8916,10.8837,10.8916,19000.0
2009-11-20 11:50:00,13.7,13.71,13.7,13.71,6500.0,10.8837,10.8916,10.8837,10.8916,6500.0
2009-11-20 11:55:00,13.71,13.71,13.71,13.71,8500.0,10.8916,10.8916,10.8916,10.8916,8500.0
2009-11-20 12:00:00,13.7,13.7,13.7,13.7,13500.0,10.8837,10.8837,10.8837,10.8837,13500.0
2009-11-20 12:05:00,13.7,13.71,13.7,13.7,4500.0,10.8837,10.8916,10.8837,10.8837,4500.0
2009-11-20 12:10:00,13.7,13.71,13.7,13.71,9000.0,10.8837,10.8916,10.8837,10.8916,9000.0
2009-11-20 12:15:00,13.71,13.71,13.7,13.7,5500.0,10.8916,10.8916,10.8837,10.8837,5500.0
2009-11-20 12:20:00,13.7,13.7,13.7,13.7,5500.0,10.8837,10.8837,10.8837,10.8837,5500.0
2009-11-20 12:25:00,13.7,13.7,13.69,13.7,3500.0,10.8837,10.8837,10.8757,10.8837,3500.0
2009-11-20 12:30:00,13.7,13.7,13.69,13.7,11000.0,10.8837,10.8837,10.8757,10.8837,11000.0
2009-11-20 12:35:00,13.7,13.7,13.7,13.7,5500.0,10.8837,10.8837,10.8837,10.8837,5500.0
2009-11-20 12:40:00,13.7,13.7,13.7,13.7,23500.0,10.8837,10.8837,10.8837,10.8837,23500.0
2009-11-20 12:45:00,13.7,13.7,13.69,13.69,29500.0,10.8837,10.8837,10.8757,10.8757,29500.0
2009-11-20 12:50:00,13.69,13.69,13.68,13.68,41000.0,10.8757,10.8757,10.8678,10.8678,41000.0
2009-11-20 12:55:00,13.68,13.68,13.68,13.68,33500.0,10.8678,10.8678,10.8678,10.8678,33500.0
2009-11-20 13:00:00,13.68,13.69,13.68,13.69,23500.0,10.8678,10.8757,10.8678,10.8757,23500.0
2009-11-20 13:05:00,13.68,13.69,13.68,13.68,35000.0,10.8678,10.8757,10.8678,10.8678,35000.0
2009-11-20 13:10:00,13.69,13.69,13.68,13.69,10500.0,10.8757,10.8757,10.8678,10.8757,10500.0
2009-11-20 13:15:00,13.69,13.69,13.69,13.69,4500.0,10.8757,10.8757,10.8757,10.8757,4500.0
2009-11-20 13:20:00,13.68,13.68,13.68,13.68,1500.0,10.8678,10.8678,10.8678,10.8678,1500.0
2009-11-20 13:25:00,13.68,13.69,13.68,13.68,5000.0,10.8678,10.8757,10.8678,10.8678,5000.0
2009-11-20 13:30:00,13.69,13.69,13.69,13.69,4500.0,10.8757,10.8757,10.8757,10.8757,4500.0
2009-11-20 13:35:00,13.69,13.69,13.68,13.68,5000.0,10.8757,10.8757,10.8678,10.8678,5000.0
2009-11-20 13:40:00,13.69,13.7,13.68,13.7,8500.0,10.8757,10.8837,10.8678,10.8837,8500.0
2009-11-20 13:45:00,13.7,13.72,13.7,13.71,55000.0,10.8837,10.8996,10.8837,10.8916,55000.0
2009-11-20 13:50:00,13.72,13.72,13.71,13.71,37000.0,10.8996,10.8996,10.8916,10.8916,37000.0
2009-11-20 13:55:00,13.72,13.72,13.71,13.72,7500.0,10.8996,10.8996,10.8916,10.8996,7500.0
2009-11-20 14:00:00,13.71,13.72,13.71,13.72,28500.0,10.8916,10.8996,10.8916,10.8996,28500.0
2009-11-20 14:05:00,13.72,13.72,13.71,13.72,19000.0,10.8996,10.8996,10.8916,10.8996,19000.0
2009-11-20 14:10:00,13.72,13.72,13.72,13.72,20500.0,10.8996,10.8996,10.8996,10.8996,20500.0
2009-11-20 14:15:00,13.72,13.72,13.72,13.72,25500.0,10.8996,10.8996,10.8996,10.8996,25500.0
2009-11-20 14:20:00,13.72,13.72,13.72,13.72,24500.0,10.8996,10.8996,10.8996,10.8996,24500.0
2009-11-20 14:25:00,13.72,13.73,13.72,13.73,30000.0,10.8996,10.9075,10.8996,10.9075,30000.0
2009-11-20 14:30:00,13.73,13.73,13.73,13.73,41500.0,10.9075,10.9075,10.9075,10.9075,41500.0
2009-11-20 14:35:00,13.73,13.75,13.73,13.74,218000.0,10.9075,10.9234,10.9075,10.9154,218000.0
2009-11-20 14:40:00,13.74,13.74,13.73,13.73,98000.0,10.9154,10.9154,10.9075,10.9075,98000.0
2009-11-20 14:45:00,13.73,13.73,13.72,13.73,110000.0,10.9075,10.9075,10.8996,10.9075,110000.0
2009-11-20 14:50:00,13.73,13.73,13.72,13.73,68500.0,10.9075,10.9075,10.8996,10.9075,68500.0
2009-11-20 14:55:00,13.72,13.72,13.72,13.72,13500.0,10.8996,10.8996,10.8996,10.8996,13500.0
2009-11-20 15:00:00,13.72,13.73,13.72,13.73,60500.0,10.8996,10.9075,10.8996,10.9075,60500.0
2009-11-20 15:05:00,13.73,13.73,13.72,13.73,48500.0,10.9075,10.9075,10.8996,10.9075,48500.0
2009-11-20 15:10:00,13.73,13.73,13.73,13.73,22500.0,10.9075,10.9075,10.9075,10.9075,22500.0
2009-11-20 15:15:00,13.73,13.73,13.73,13.73,6000.0,10.9075,10.9075,10.9075,10.9075,6000.0
2009-11-20 15:20:00,13.74,13.75,13.74,13.75,64000.0,10.9154,10.9234,10.9154,10.9234,64000.0
2009-11-20 15:25:00,13.75,13.75,13.74,13.75,45500.0,10.9234,10.9234,10.9154,10.9234,45500.0
2009-11-20 15:30:00,13.75,13.76,13.75,13.76,74000.0,10.9234,10.9313,10.9234,10.9313,74000.0
2009-11-20 15:35:00,13.76,13.76,13.75,13.76,21500.0,10.9313,10.9313,10.9234,10.9313,21500.0
2009-11-20 15:40:00,13.76,13.78,13.76,13.77,189500.0,10.9313,10.9472,10.9313,10.9393,189500.0
2009-11-20 15:45:00,13.77,13.77,13.75,13.75,43000.0,10.9393,10.9393,10.9234,10.9234,43000.0
2009-11-20 15:50:00,13.75,13.76,13.75,13.75,210000.0,10.9234,10.9313,10.9234,10.9234,210000.0
2009-11-20 15:55:00,13.75,13.76,13.75,13.76,171500.0,10.9234,10.9313,10.9234,10.9313,171500.0
2009-11-23 09:30:00,13.93,13.99,13.93,13.98,70500.0,11.0664,11.1141,11.0664,11.1061,70500.0
2009-11-23 09:35:00,13.98,14.02,13.98,14.01,37500.0,11.1061,11.1379,11.1061,11.1299,37500.0
2009-11-23 09:40:00,14.04,14.04,14.01,14.02,64500.0,11.1538,11.1538,11.1299,11.1379,64500.0
2009-11-23 09:45:00,14.03,14.04,14.02,14.02,75500.0,11.1458,11.1538,11.1379,11.1379,75500.0
2009-11-23 09:50:00,14.02,14.03,14.02,14.02,18000.0,11.1379,11.1458,11.1379,11.1379,18000.0
2009-11-23 09:55:00,14.01,14.05,14.01,14.05,30000.0,11.1299,11.1617,11.1299,11.1617,30000.0
2009-11-23 10:00:00,14.04,14.06,14.03,14.05,69500.0,11.1538,11.1697,11.1458,11.1617,69500.0
2009-11-23 10:05:00,14.05,14.06,14.04,14.04,44500.0,11.1617,11.1697,11.1538,11.1538,44500.0
2009-11-23 10:10:00,14.04,14.05,14.03,14.04,32000.0,11.1538,11.1617,11.1458,11.1538,32000.0
2009-11-23 10:15:00,14.04,14.05,14.04,14.04,9000.0,11.1538,11.1617,11.1538,11.1538,9000.0
2009-11-23 10:20:00,14.04,14.04,14.02,14.03,27000.0,11.1538,11.1538,11.1379,11.1458,27000.0
2009-11-23 10:25:00,14.02,14.03,14.02,14.02,20500.0,11.1379,11.1458,11.1379,11.1379,20500.0
2009-11-23 10:30:00,14.03,14.03,14.02,14.02,4500.0,11.1458,11.1458,11.1379,11.1379,4500.0
2009-11-23 10:35:00,14.03,14.03,14.02,14.03,30000.0,11.1458,11.1458,11.1379,11.1458,30000.0
2009-11-23 10:40:00,14.02,14.02,14.01,14.02,17000.0,11.1379,11.1379,11.1299,11.1379,17000.0
2009-11-23 10:45:00,14.01,14.01,13.99,14.0,35000.0,11.1299,11.1299,11.1141,11.122,35000.0
2009-11-23 10:50:00,14.0,14.0,13.98,13.98,24000.0,11.122,11.122,11.1061,11.1061,24000.0
2009-11-23 10:55:00,13.98,13.98,13.97,13.97,72000.0,11.1061,11.1061,11.0982,11.0982,72000.0
2009-11-23 11:00:00,13.98,13.98,13.98,13.98,7500.0,11.1061,11.1061,11.1061,11.1061,7500.0
2009-11-23 11:05:00,13.98,13.98,13.98,13.98,11000.0,11.1061,11.1061,11.1061,11.1061,11000.0
2009-11-23 11:10:00,13.98,13.98,13.98,13.98,6500.0,11.1061,11.1061,11.1061,11.1061,6500.0
2009-11-23 11:15:00,13.98,13.98,13.97,13.97,18500.0,11.1061,11.1061,11.0982,11.0982,18500.0
2009-11-23 11:20:00,13.98,13.99,13.97,13.98,25000.0,11.1061,11.1141,11.0982,11.1061,25000.0
2009-11-23 11:25:00,13.98,13.98,13.96,13.96,47000.0,11.1061,11.1061,11.0902,11.0902,47000.0
2009-11-23 11:30:00,13.96,13.97,13.96,13.96,28000.0,11.0902,11.0982,11.0902,11.0902,28000.0
2009-11-23 11:35:00,13.97,13.97,13.96,13.96,24500.0,11.0982,11.0982,11.0902,11.0902,24500.0
2009-11-23 11:40:00,13.95,13.96,13.95,13.96,30000.0,11.0823,11.0902,11.0823,11.0902,30000.0
2009-11-23 11:45:00,13.96,13.96,13.95,13.96,175500.0,11.0902,11.0902,11.0823,11.0902,175500.0
2009-11-23 11:50:00,13.96,13.96,13.94,13.94,29000.0,11.0902,11.0902,11.0743,11.0743,29000.0
2009-11-23 11:55:00,13.95,13.95,13.92,13.93,16500.0,11.0823,11.0823,11.0584,11.0664,16500.0
2009-11-23 12:00:00,13.92,13.93,13.92,13.93,12500.0,11.0584,11.0664,11.0584,11.0664,12500.0
2009-11-23 12:05:00,13.93,13.94,13.93,13.94,5500.0,11.0664,11.0743,11.0664,11.0743,5500.0
2009-11-23 12:10:00,13.94,13.94,13.93,13.93,8000.0,11.0743,11.0743,11.0664,11.0664,8000.0
2009-11-23 12:15:00,13.93,13.93,13.92,13.93,18000.0,11.0664,11.0664,11.0584,11.0664,18000.0
2009-11-23 12:20:00,13.93,13.94,13.93,13.94,7000.0,11.0664,11.0743,11.0664,11.0743,7000.0
2009-11-23 12:25:00,13.94,13.94,13.93,13.93,69500.0,11.0743,11.0743,11.0664,11.0664,69500.0
2009-11-23 12:30:00,13.92,13.92,13.89,13.9,17500.0,11.0584,11.0584,11.0346,11.0426,17500.0
2009-11-23 12:35:00,13.91,13.91,13.9,13.91,2500.0,11.0505,11.0505,11.0426,11.0505,2500.0
2009-11-23 12:40:00,13.91,13.91,13.91,13.91,8000.0,11.0505,11.0505,11.0505,11.0505,8000.0
2009-11-23 12:45:00,13.91,13.94,13.91,13.93,17500.0,11.0505,11.0743,11.0505,11.0664,17500.0
2009-11-23 12:50:00,13.92,13.92,13.92,13.92,14500.0,11.0584,11.0584,11.0584,11.0584,14500.0
2009-11-23 12:55:00,13.92,13.93,13.92,13.93,16000.0,11.0584,11.0664,11.0584,11.0664,16000.0
2009-11-23 13:00:00,13.92,13.93,13.92,13.92,7000.0,11.0584,11.0664,11.0584,11.0584,7000.0
2009-11-23 13:05:00,13.91,13.92,13.91,13.92,9000.0,11.0505,11.0584,11.0505,11.0584,9000.0
2009-11-23 13:10:00,13.92,13.92,13.91,13.92,45000.0,11.0584,11.0584,11.0505,11.0584,45000.0
2009-11-23 13:15:00,13.91,13.92,13.9,13.91,21500.0,11.0505,11.0584,11.0426,11.0505,21500.0
2009-11-23 13:20:00,13.92,13.92,13.91,13.92,38500.0,11.0584,11.0584,11.0505,11.0584,38500.0
2009-11-23 13:25:00,13.93,13.93,13.91,13.92,20000.0,11.0664,11.0664,11.0505,11.0584,20000.0
2009-11-23 13:30:00,13.92,13.92,13.91,13.91,6500.0,11.0584,11.0584,11.0505,11.0505,6500.0
2009-11-23 13:35:00,13.91,13.93,13.91,13.93,21000.0,11.0505,11.0664,11.0505,11.0664,21000.0
2009-11-23 13:40:00,13.93,13.93,13.92,13.92,6500.0,11.0664,11.0664,11.0584,11.0584,6500.0
2009-11-23 13:45:00,13.92,13.92,13.91,13.91,22500.0,11.0584,11.0584,11.0505,11.0505,22500.0
2009-11-23 13:50:00,13.91,13.92,13.9,13.91,69000.0,11.0505,11.0584,11.0426,11.0505,69000.0
2009-11-23 13:55:00,13.91,13.91,13.9,13.9,20500.0,11.0505,11.0505,11.0426,11.0426,20500.0
2009-11-23 14:00:00,13.9,13.9,13.89,13.89,15000.0,11.0426,11.0426,11.0346,11.0346,15000.0
2009-11-23 14:05:00,13.9,13.9,13.89,13.89,23000.0,11.0426,11.0426,11.0346,11.0346,23000.0
2009-11-23 14:10:00,13.89,13.89,13.86,13.87,40000.0,11.0346,11.0346,11.0108,11.0187,40000.0
2009-11-23 14:15:00,13.87,13.87,13.87,13.87,44000.0,11.0187,11.0187,11.0187,11.0187,44000.0
2009-11-23 14:20:00,13.87,13.87,13.87,13.87,4000.0,11.0187,11.0187,11.0187,11.0187,4000.0
2009-11-23 14:25:00,13.87,13.88,13.87,13.88,20500.0,11.0187,11.0267,11.0187,11.0267,20500.0
2009-11-23 14:30:00,13.88,13.89,13.87,13.89,27000.0,11.0267,11.0346,11.0187,11.0346,27000.0
2009-11-23 14:35:00,13.89,13.89,13.89,13.89,10500.0,11.0346,11.0346,11.0346,11.0346,10500.0
2009-11-23 14:40:00,13.89,13.89,13.89,13.89,17500.0,11.0346,11.0346,11.0346,11.0346,17500.0
2009-11-23 14:45:00,13.89,13.89,13.89,13.89,13000.0,11.0346,11.0346,11.0346,11.0346,13000.0
2009-11-23 14:50:00,13.89,13.89,13.89,13.89,12000.0,11.0346,11.0346,11.0346,11.0346,12000.0
2009-11-23 14:55:00,13.89,13.89,13.89,13.89,27500.0,11.0346,11.0346,11.0346,11.0346,27500.0
2009-11-23 15:00:00,13.89,13.9,13.89,13.89,70500.0,11.0346,11.0426,11.0346,11.0346,70500.0
2009-11-23 15:05:00,13.89,13.9,13.89,13.89,62500.0,11.0346,11.0426,11.0346,11.0346,62500.0
2009-11-23 15:10:00,13.9,13.9,13.89,13.9,50000.0,11.0426,11.0426,11.0346,11.0426,50000.0
2009-11-23 15:15:00,13.9,13.91,13.9,13.9,82500.0,11.0426,11.0505,11.0426,11.0426,82500.0
2009-11-23 15:20:00,13.9,13.9,13.89,13.89,69500.0,11.0426,11.0426,11.0346,11.0346,69500.0
2009-11-23 15:25:00,13.89,13.89,13.88,13.88,69500.0,11.0346,11.0346,11.0267,11.0267,69500.0
2009-11-23 15:30:00,13.88,13.89,13.86,13.87,39000.0,11.0267,11.0346,11.0108,11.0187,39000.0
2009-11-23 15:35:00,13.85,13.87,13.85,13.87,10500.0,11.0028,11.0187,11.0028,11.0187,10500.0
2009-11-23 15:40:00,13.87,13.87,13.86,13.86,10500.0,11.0187,11.0187,11.0108,11.0108,10500.0
2009-11-23 15:45:00,13.86,13.87,13.85,13.87,29000.0,11.0108,11.0187,11.0028,11.0187,29000.0
2009-11-23 15:50:00,13.87,13.88,13.87,13.88,5000.0,11.0187,11.0267,11.0187,11.0267,5000.0
2009-11-23 15:55:00,13.88,13.9,13.88,13.9,148500.0,11.0267,11.0426,11.0267,11.0426,148500.0
2009-11-24 09:30:00,13.9,13.9,13.84,13.86,75500.0,11.0426,11.0426,10.9949,11.0108,75500.0
2009-11-24 09:35:00,13.86,13.87,13.84,13.86,53500.0,11.0108,11.0187,10.9949,11.0108,53500.0
2009-11-24 09:40:00,13.86,13.87,13.84,13.84,36500.0,11.0108,11.0187,10.9949,10.9949,36500.0
2009-11-24 09:45:00,13.83,13.83,13.81,13.83,42000.0,10.9869,10.9869,10.9711,10.9869,42000.0
2009-11-24 09:50:00,13.82,13.82,13.76,13.78,99000.0,10.979,10.979,10.9313,10.9472,99000.0
2009-11-24 09:55:00,13.77,13.78,13.75,13.75,72000.0,10.9393,10.9472,10.9234,10.9234,72000.0
2009-11-24 10:00:00,13.76,13.82,13.75,13.78,188000.0,10.9313,10.979,10.9234,10.9472,188000.0
2009-11-24 10:05:00,13.79,13.8,13.75,13.76,77000.0,10.9552,10.9631,10.9234,10.9313,77000.0
2009-11-24 10:10:00,13.76,13.77,13.74,13.77,47500.0,10.9313,10.9393,10.9154,10.9393,47500.0
2009-11-24 10:15:00,13.78,13.78,13.77,13.77,65500.0,10.9472,10.9472,10.9393,10.9393,65500.0
2009-11-24 10:20:00,13.77,13.78,13.77,13.78,12000.0,10.9393,10.9472,10.9393,10.9472,12000.0
2009-11-24 10:25:00,13.78,13.78,13.77,13.78,14000.0,10.9472,10.9472,10.9393,10.9472,14000.0
2009-11-24 10:30:00,13.77,13.8,13.77,13.79,7500.0,10.9393,10.9631,10.9393,10.9552,7500.0
2009-11-24 10:35:00,13.8,13.82,13.8,13.82,9000.0,10.9631,10.979,10.9631,10.979,9000.0
2009-11-24 10:40:00,13.83,13.83,13.82,13.83,12500.0,10.9869,10.9869,10.979,10.9869,12500.0
2009-11-24 10:45:00,13.83,13.86,13.83,13.85,18500.0,10.9869,11.0108,10.9869,11.0028,18500.0
2009-11-24 10:50:00,13.85,13.85,13.84,13.84,7000.0,11.0028,11.0028,10.9949,10.9949,7000.0
2009-11-24 10:55:00,13.84,13.85,13.83,13.83,14500.0,10.9949,11.0028,10.9869,10.9869,14500.0
2009-11-24 11:00:00,13.84,13.84,13.83,13.84,14000.0,10.9949,10.9949,10.9869,10.9949,14000.0
2009-11-24 11:05:00,13.84,13.84,13.83,13.84,8000.0,10.9949,10.9949,10.9869,10.9949,8000.0
2009-11-24 11:10:00,13.84,13.84,13.82,13.83,38500.0,10.9949,10.9949,10.979,10.9869,38500.0
2009-11-24 11:15:00,13.83,13.83,13.81,13.81,34000.0,10.9869,10.9869,10.9711,10.9711,34000.0
2009-11-24 11:20:00,13.81,13.82,13.81,13.81,36000.0,10.9711,10.979,10.9711,10.9711,36000.0
2009-11-24 11:25:00,13.81,13.81,13.8,13.81,19000.0,10.9711,10.9711,10.9631,10.9711,19000.0
2009-11-24 11:30:00,13.8,13.82,13.8,13.81,17500.0,10.9631,10.979,10.9631,10.9711,17500.0
2009-11-24 11:35:00,13.81,13.82,13.8,13.82,39000.0,10.9711,10.979,10.9631,10.979,39000.0
2009-11-24 11:40:00,13.82,13.82,13.81,13.81,7500.0,10.979,10.979,10.9711,10.9711,7500.0
2009-11-24 11:45:00,13.82,13.83,13.81,13.83,44500.0,10.979,10.9869,10.9711,10.9869,44500.0
2009-11-24 11:50:00,13.83,13.83,13.82,13.83,47000.0,10.9869,10.9869,10.979,10.9869,47000.0
2009-11-24 11:55:00,13.83,13.83,13.83,13.83,3000.0,10.9869,10.9869,10.9869,10.9869,3000.0
2009-11-24 12:00:00,13.84,13.84,13.83,13.83,57500.0,10.9949,10.9949,10.9869,10.9869,57500.0
2009-11-24 12:05:00,13.82,13.83,13.82,13.83,22000.0,10.979,10.9869,10.979,10.9869,22000.0
2009-11-24 12:10:00,13.83,13.83,13.82,13.82,23500.0,10.9869,10.9869,10.979,10.979,23500.0
2009-11-24 12:15:00,13.82,13.83,13.82,13.83,9500.0,10.979,10.9869,10.979,10.9869,9500.0
2009-11-24 12:20:00,13.83,13.83,13.82,13.83,6000.0,10.9869,10.9869,10.979,10.9869,6000.0
2009-11-24 12:25:00,13.83,13.83,13.83,13.83,7000.0,10.9869,10.9869,10.9869,10.9869,7000.0
2009-11-24 12:30:00,13.83,13.83,13.82,13.83,10000.0,10.9869,10.9869,10.979,10.9869,10000.0
2009-11-24 12:35:00,13.83,13.83,13.83,13.83,9500.0,10.9869,10.9869,10.9869,10.9869,9500.0
2009-11-24 12:40:00,13.83,13.83,13.81,13.82,45500.0,10.9869,10.9869,10.9711,10.979,45500.0
2009-11-24 12:45:00,13.82,13.82,13.81,13.82,20000.0,10.979,10.979,10.9711,10.979,20000.0
2009-11-24 12:50:00,13.82,13.82,13.81,13.81,13000.0,10.979,10.979,10.9711,10.9711,13000.0
2009-11-24 12:55:00,13.81,13.82,13.81,13.82,27500.0,10.9711,10.979,10.9711,10.979,27500.0
2009-11-24 13:00:00,13.82,13.83,13.82,13.82,48000.0,10.979,10.9869,10.979,10.979,48000.0
2009-11-24 13:05:00,13.82,13.83,13.82,13.83,56500.0,10.979,10.9869,10.979,10.9869,56500.0
2009-11-24 13:10:00,13.83,13.84,13.83,13.84,5000.0,10.9869,10.9949,10.9869,10.9949,5000.0
2009-11-24 13:15:00,13.84,13.84,13.83,13.83,40000.0,10.9949,10.9949,10.9869,10.9869,40000.0
2009-11-24 13:20:00,13.83,13.83,13.83,13.83,8500.0,10.9869,10.9869,10.9869,10.9869,8500.0
2009-11-24 13:25:00,13.83,13.83,13.82,13.83,7500.0,10.9869,10.9869,10.979,10.9869,7500.0
2009-11-24 13:30:00,13.83,13.83,13.83,13.83,12500.0,10.9869,10.9869,10.9869,10.9869,12500.0
2009-11-24 13:35:00,13.83,13.83,13.83,13.83,17500.0,10.9869,10.9869,10.9869,10.9869,17500.0
2009-11-24 13:40:00,13.83,13.83,13.83,13.83,5500.0,10.9869,10.9869,10.9869,10.9869,5500.0
2009-11-24 13:45:00,13.83,13.83,13.83,13.83,6000.0,10.9869,10.9869,10.9869,10.9869,6000.0
2009-11-24 13:50:00,13.83,13.83,13.82,13.82,13500.0,10.9869,10.9869,10.979,10.979,13500.0
2009-11-24 13:55:00,13.82,13.82,13.82,13.82,16500.0,10.979,10.979,10.979,10.979,16500.0
2009-11-24 14:00:00,13.82,13.82,13.8,13.81,44500.0,10.979,10.979,10.9631,10.9711,44500.0
2009-11-24 14:05:00,13.81,13.83,13.81,13.83,25000.0,10.9711,10.9869,10.9711,10.9869,25000.0
2009-11-24 14:10:00,13.83,13.83,13.83,13.83,13500.0,10.9869,10.9869,10.9869,10.9869,13500.0
2009-11-24 14:15:00,13.82,13.83,13.82,13.83,8000.0,10.979,10.9869,10.979,10.9869,8000.0
2009-11-24 14:20:00,13.83,13.85,13.83,13.85,111000.0,10.9869,11.0028,10.9869,11.0028,111000.0
2009-11-24 14:25:00,13.84,13.85,13.84,13.84,35000.0,10.9949,11.0028,10.9949,10.9949,35000.0
2009-11-24 14:30:00,13.84,13.85,13.83,13.83,49500.0,10.9949,11.0028,10.9869,10.9869,49500.0
2009-11-24 14:35:00,13.84,13.84,13.84,13.84,10000.0,10.9949,10.9949,10.9949,10.9949,10000.0
2009-11-24 14:40:00,13.84,13.85,13.84,13.85,77500.0,10.9949,11.0028,10.9949,11.0028,77500.0
2009-11-24 14:45:00,13.85,13.88,13.85,13.87,84500.0,11.0028,11.0267,11.0028,11.0187,84500.0
2009-11-24 14:50:00,13.87,13.88,13.87,13.88,23500.0,11.0187,11.0267,11.0187,11.0267,23500.0
2009-11-24 14:55:00,13.88,13.88,13.88,13.88,3000.0,11.0267,11.0267,11.0267,11.0267,3000.0
2009-11-24 15:00:00,13.88,13.88,13.88,13.88,25000.0,11.0267,11.0267,11.0267,11.0267,25000.0
2009-11-24 15:05:00,13.88,13.88,13.87,13.88,39500.0,11.0267,11.0267,11.0187,11.0267,39500.0
2009-11-24 15:10:00,13.88,13.88,13.86,13.86,25000.0,11.0267,11.0267,11.0108,11.0108,25000.0
2009-11-24 15:15:00,13.86,13.86,13.86,13.86,8500.0,11.0108,11.0108,11.0108,11.0108,8500.0
2009-11-24 15:20:00,13.86,13.87,13.86,13.87,24000.0,11.0108,11.0187,11.0108,11.0187,24000.0
2009-11-24 15:25:00,13.87,13.87,13.86,13.87,23000.0,11.0187,11.0187,11.0108,11.0187,23000.0
2009-11-24 15:30:00,13.87,13.87,13.86,13.86,47000.0,11.0187,11.0187,11.0108,11.0108,47000.0
2009-11-24 15:35:00,13.85,13.86,13.85,13.86,55000.0,11.0028,11.0108,11.0028,11.0108,55000.0
2009-11-24 15:40:00,13.86,13.86,13.85,13.86,75500.0,11.0108,11.0108,11.0028,11.0108,75500.0
2009-11-24 15:45:00,13.85,13.86,13.85,13.85,17000.0,11.0028,11.0108,11.0028,11.0028,17000.0
2009-11-24 15:50:00,13.85,13.86,13.85,13.86,16000.0,11.0028,11.0108,11.0028,11.0108,16000.0
2009-11-24 15:55:00,13.85,13.87,13.85,13.87,214500.0,11.0028,11.0187,11.0028,11.0187,214500.0
2009-11-25 09:30:00,13.92,13.93,13.88,13.89,107500.0,11.0584,11.0664,11.0267,11.0346,107500.0
2009-11-25 09:35:00,13.88,13.9,13.88,13.9,43000.0,11.0267,11.0426,11.0267,11.0426,43000.0
2009-11-25 09:40:00,13.9,13.9,13.86,13.88,20500.0,11.0426,11.0426,11.0108,11.0267,20500.0
2009-11-25 09:45:00,13.88,13.88,13.87,13.87,20000.0,11.0267,11.0267,11.0187,11.0187,20000.0
2009-11-25 09:50:00,13.86,13.86,13.86,13.86,5000.0,11.0108,11.0108,11.0108,11.0108,5000.0
2009-11-25 09:55:00,13.87,13.89,13.87,13.88,19500.0,11.0187,11.0346,11.0187,11.0267,19500.0
2009-11-25 10:00:00,13.89,13.92,13.89,13.91,12000.0,11.0346,11.0584,11.0346,11.0505,12000.0
2009-11-25 10:05:00,13.91,13.92,13.9,13.91,20500.0,11.0505,11.0584,11.0426,11.0505,20500.0
2009-11-25 10:10:00,13.91,13.91,13.89,13.9,17000.0,11.0505,11.0505,11.0346,11.0426,17000.0
2009-11-25 10:15:00,13.9,13.93,13.9,13.92,47000.0,11.0426,11.0664,11.0426,11.0584,47000.0
2009-11-25 10:20:00,13.92,13.92,13.91,13.91,26000.0,11.0584,11.0584,11.0505,11.0505,26000.0
2009-11-25 10:25:00,13.91,13.91,13.89,13.9,44500.0,11.0505,11.0505,11.0346,11.0426,44500.0
2009-11-25 10:30:00,13.9,13.92,13.9,13.91,48000.0,11.0426,11.0584,11.0426,11.0505,48000.0
2009-11-25 10:35:00,13.91,13.92,13.9,13.92,41000.0,11.0505,11.0584,11.0426,11.0584,41000.0
2009-11-25 10:40:00,13.91,13.93,13.91,13.93,28000.0,11.0505,11.0664,11.0505,11.0664,28000.0
2009-11-25 10:45:00,13.94,13.95,13.94,13.94,22500.0,11.0743,11.0823,11.0743,11.0743,22500.0
2009-11-25 10:50:00,13.94,13.95,13.94,13.94,13000.0,11.0743,11.0823,11.0743,11.0743,13000.0
2009-11-25 10:55:00,13.94,13.94,13.93,13.93,24000.0,11.0743,11.0743,11.0664,11.0664,24000.0
2009-11-25 11:00:00,13.94,13.94,13.93,13.94,26500.0,11.0743,11.0743,11.0664,11.0743,26500.0
2009-11-25 11:05:00,13.94,13.95,13.94,13.95,36000.0,11.0743,11.0823,11.0743,11.0823,36000.0
2009-11-25 11:10:00,13.95,13.95,13.94,13.94,17000.0,11.0823,11.0823,11.0743,11.0743,17000.0
2009-11-25 11:15:00,13.95,13.96,13.95,13.96,11000.0,11.0823,11.0902,11.0823,11.0902,11000.0
2009-11-25 11:20:00,13.96,13.96,13.95,13.95,26000.0,11.0902,11.0902,11.0823,11.0823,26000.0
2009-11-25 11:25:00,13.95,13.96,13.95,13.95,23500.0,11.0823,11.0902,11.0823,11.0823,23500.0
2009-11-25 11:30:00,13.95,13.96,13.95,13.96,17000.0,11.0823,11.0902,11.0823,11.0902,17000.0
2009-11-25 11:35:00,13.96,13.96,13.95,13.96,26500.0,11.0902,11.0902,11.0823,11.0902,26500.0
2009-11-25 11:40:00,13.96,13.97,13.96,13.96,19500.0,11.0902,11.0982,11.0902,11.0902,19500.0
2009-11-25 11:45:00,13.96,13.96,13.96,13.96,20000.0,11.0902,11.0902,11.0902,11.0902,20000.0
2009-11-25 11:50:00,13.96,13.96,13.95,13.95,21500.0,11.0902,11.0902,11.0823,11.0823,21500.0
2009-11-25 11:55:00,13.96,13.96,13.96,13.96,16000.0,11.0902,11.0902,11.0902,11.0902,16000.0
2009-11-25 12:00:00,13.96,13.96,13.95,13.95,28500.0,11.0902,11.0902,11.0823,11.0823,28500.0
2009-11-25 12:05:00,13.95,13.95,13.94,13.94,11500.0,11.0823,11.0823,11.0743,11.0743,11500.0
2009-11-25 12:10:00,13.94,13.94,13.93,13.93,5500.0,11.0743,11.0743,11.0664,11.0664,5500.0
2009-11-25 12:15:00,13.93,13.94,13.93,13.93,9500.0,11.0664,11.0743,11.0664,11.0664,9500.0
2009-11-25 12:20:00,13.93,13.94,13.93,13.93,8000.0,11.0664,11.0743,11.0664,11.0664,8000.0
2009-11-25 12:25:00,13.94,13.95,13.94,13.95,6000.0,11.0743,11.0823,11.0743,11.0823,6000.0
2009-11-25 12:30:00,13.94,13.94,13.93,13.93,18000.0,11.0743,11.0743,11.0664,11.0664,18000.0
2009-11-25 12:35:00,13.94,13.94,13.93,13.93,11500.0,11.0743,11.0743,11.0664,11.0664,11500.0
2009-11-25 12:40:00,13.93,13.93,13.93,13.93,32000.0,11.0664,11.0664,11.0664,11.0664,32000.0
2009-11-25 12:45:00,13.93,13.94,13.93,13.94,15500.0,11.0664,11.0743,11.0664,11.0743,15500.0
2009-11-25 12:50:00,13.93,13.94,13.93,13.93,3500.0,11.0664,11.0743,11.0664,11.0664,3500.0
2009-11-25 12:55:00,13.94,13.95,13.94,13.95,27500.0,11.0743,11.0823,11.0743,11.0823,27500.0
2009-11-25 13:00:00,13.94,13.94,13.94,13.94,17000.0,11.0743,11.0743,11.0743,11.0743,17000.0
2009-11-25 13:05:00,13.94,13.95,13.94,13.95,8500.0,11.0743,11.0823,11.0743,11.0823,8500.0
2009-11-25 13:10:00,13.95,13.95,13.95,13.95,6500.0,11.0823,11.0823,11.0823,11.0823,6500.0
2009-11-25 13:15:00,13.95,13.95,13.94,13.94,70000.0,11.0823,11.0823,11.0743,11.0743,70000.0
2009-11-25 13:20:00,13.94,13.94,13.94,13.94,11500.0,11.0743,11.0743,11.0743,11.0743,11500.0
2009-11-25 13:25:00,13.94,13.95,13.94,13.94,5000.0,11.0743,11.0823,11.0743,11.0743,5000.0
2009-11-25 13:30:00,13.94,13.95,13.94,13.94,9000.0,11.0743,11.0823,11.0743,11.0743,9000.0
2009-11-25 13:35:00,13.95,13.95,13.94,13.94,5500.0,11.0823,11.0823,11.0743,11.0743,5500.0
2009-11-25 13:40:00,13.94,13.95,13.94,13.95,8500.0,11.0743,11.0823,11.0743,11.0823,8500.0
2009-11-25 13:45:00,13.95,13.95,13.95,13.95,7000.0,11.0823,11.0823,11.0823,11.0823,7000.0
2009-11-25 13:50:00,13.95,13.96,13.95,13.95,6000.0,11.0823,11.0902,11.0823,11.0823,6000.0
2009-11-25 13:55:00,13.95,13.96,13.95,13.96,20500.0,11.0823,11.0902,11.0823,11.0902,20500.0
2009-11-25 14:00:00,13.96,13.96,13.95,13.95,6000.0,11.0902,11.0902,11.0823,11.0823,6000.0
2009-11-25 14:05:00,13.95,13.96,13.95,13.95,11000.0,11.0823,11.0902,11.0823,11.0823,11000.0
2009-11-25 14:10:00,13.95,13.96,13.95,13.96,10500.0,11.0823,11.0902,11.0823,11.0902,10500.0
2009-11-25 14:15:00,13.96,13.96,13.95,13.96,11000.0,11.0902,11.0902,11.0823,11.0902,11000.0
2009-11-25 14:20:00,13.96,13.96,13.96,13.96,23000.0,11.0902,11.0902,11.0902,11.0902,23000.0
2009-11-25 14:25:00,13.96,13.97,13.96,13.96,22500.0,11.0902,11.0982,11.0902,11.0902,22500.0
2009-11-25 14:30:00,13.96,13.96,13.96,13.96,15500.0,11.0902,11.0902,11.0902,11.0902,15500.0
2009-11-25 14:35:00,13.96,13.97,13.96,13.96,10500.0,11.0902,11.0982,11.0902,11.0902,10500.0
2009-11-25 14:40:00,13.96,13.97,13.96,13.97,13500.0,11.0902,11.0982,11.0902,11.0982,13500.0
2009-11-25 14:45:00,13.97,13.98,13.97,13.97,38500.0,11.0982,11.1061,11.0982,11.0982,38500.0
2009-11-25 14:50:00,13.97,13.97,13.97,13.97,7000.0,11.0982,11.0982,11.0982,11.0982,7000.0
2009-11-25 14:55:00,13.97,13.97,13.96,13.96,14500.0,11.0982,11.0982,11.0902,11.0902,14500.0
2009-11-25 15:00:00,13.96,13.96,13.96,13.96,10000.0,11.0902,11.0902,11.0902,11.0902,10000.0
2009-11-25 15:05:00,13.96,13.96,13.96,13.96,41000.0,11.0902,11.0902,11.0902,11.0902,41000.0
2009-11-25 15:10:00,13.96,13.97,13.96,13.96,29000.0,11.0902,11.0982,11.0902,11.0902,29000.0
2009-11-25 15:15:00,13.96,13.96,13.96,13.96,12000.0,11.0902,11.0902,11.0902,11.0902,12000.0
2009-11-25 15:20:00,13.96,13.96,13.96,13.96,60500.0,11.0902,11.0902,11.0902,11.0902,60500.0
2009-11-25 15:25:00,13.96,13.96,13.95,13.95,23000.0,11.0902,11.0902,11.0823,11.0823,23000.0
2009-11-25 15:30:00,13.95,13.96,13.95,13.95,18500.0,11.0823,11.0902,11.0823,11.0823,18500.0
2009-11-25 15:35:00,13.96,13.96,13.95,13.95,24000.0,11.0902,11.0902,11.0823,11.0823,24000.0
2009-11-25 15:40:00,13.96,13.96,13.95,13.95,8500.0,11.0902,11.0902,11.0823,11.0823,8500.0
2009-11-25 15:45:00,13.95,13.95,13.94,13.95,17000.0,11.0823,11.0823,11.0743,11.0823,17000.0
2009-11-25 15:50:00,13.95,13.96,13.95,13.96,21000.0,11.0823,11.0902,11.0823,11.0902,21000.0
2009-11-25 15:55:00,13.96,13.97,13.96,13.96,101000.0,11.0902,11.0982,11.0902,11.0902,101000.0
2009-11-27 09:30:00,13.5,13.56,13.47,13.56,66000.0,10.7248,10.7724,10.7009,10.7724,66000.0
2009-11-27 09:35:00,13.56,13.6,13.55,13.6,17000.0,10.7724,10.8042,10.7645,10.8042,17000.0
2009-11-27 09:40:00,13.61,13.64,13.61,13.64,28000.0,10.8122,10.836,10.8122,10.836,28000.0
2009-11-27 09:45:00,13.64,13.64,13.62,13.62,18000.0,10.836,10.836,10.8201,10.8201,18000.0
2009-11-27 09:50:00,13.62,13.63,13.62,13.63,14500.0,10.8201,10.8281,10.8201,10.8281,14500.0
2009-11-27 09:55:00,13.63,13.66,13.63,13.64,11500.0,10.8281,10.8519,10.8281,10.836,11500.0
2009-11-27 10:00:00,13.65,13.71,13.64,13.69,26000.0,10.8439,10.8916,10.836,10.8757,26000.0
2009-11-27 10:05:00,13.68,13.68,13.66,13.66,8000.0,10.8678,10.8678,10.8519,10.8519,8000.0
2009-11-27 10:10:00,13.68,13.7,13.68,13.7,17500.0,10.8678,10.8837,10.8678,10.8837,17500.0
2009-11-27 10:15:00,13.7,13.7,13.7,13.7,13500.0,10.8837,10.8837,10.8837,10.8837,13500.0
2009-11-27 10:20:00,13.72,13.73,13.72,13.72,25500.0,10.8996,10.9075,10.8996,10.8996,25500.0
2009-11-27 10:25:00,13.72,13.72,13.72,13.72,1500.0,10.8996,10.8996,10.8996,10.8996,1500.0
2009-11-27 10:30:00,13.71,13.71,13.7,13.71,11000.0,10.8916,10.8916,10.8837,10.8916,11000.0
2009-11-27 10:35:00,13.72,13.72,13.71,13.72,11500.0,10.8996,10.8996,10.8916,10.8996,11500.0
2009-11-27 10:40:00,13.72,13.76,13.72,13.75,24000.0,10.8996,10.9313,10.8996,10.9234,24000.0
2009-11-27 10:45:00,13.76,13.76,13.75,13.76,15000.0,10.9313,10.9313,10.9234,10.9313,15000.0
2009-11-27 10:50:00,13.76,13.8,13.76,13.8,47500.0,10.9313,10.9631,10.9313,10.9631,47500.0
2009-11-27 10:55:00,13.79,13.79,13.78,13.78,22500.0,10.9552,10.9552,10.9472,10.9472,22500.0
2009-11-27 11:00:00,13.78,13.82,13.78,13.82,14000.0,10.9472,10.979,10.9472,10.979,14000.0
2009-11-27 11:05:00,13.82,13.83,13.81,13.82,25000.0,10.979,10.9869,10.9711,10.979,25000.0
2009-11-27 11:10:00,13.83,13.83,13.79,13.8,35000.0,10.9869,10.9869,10.9552,10.9631,35000.0
2009-11-27 11:15:00,13.8,13.81,13.79,13.8,7500.0,10.9631,10.9711,10.9552,10.9631,7500.0
2009-11-27 11:20:00,13.79,13.8,13.77,13.78,45000.0,10.9552,10.9631,10.9393,10.9472,45000.0
2009-11-27 11:25:00,13.78,13.79,13.77,13.78,40500.0,10.9472,10.9552,10.9393,10.9472,40500.0
2009-11-27 11:30:00,13.78,13.78,13.77,13.77,10000.0,10.9472,10.9472,10.9393,10.9393,10000.0
2009-11-27 11:35:00,13.78,13.78,13.77,13.77,20000.0,10.9472,10.9472,10.9393,10.9393,20000.0
2009-11-27 11:40:00,13.77,13.78,13.77,13.78,19000.0,10.9393,10.9472,10.9393,10.9472,19000.0
2009-11-27 11:45:00,13.78,13.78,13.78,13.78,8500.0,10.9472,10.9472,10.9472,10.9472,8500.0
2009-11-27 11:50:00,13.78,13.79,13.78,13.79,8500.0,10.9472,10.9552,10.9472,10.9552,8500.0
2009-11-27 11:55:00,13.79,13.79,13.77,13.77,12000.0,10.9552,10.9552,10.9393,10.9393,12000.0
2009-11-27 12:00:00,13.77,13.77,13.76,13.77,9500.0,10.9393,10.9393,10.9313,10.9393,9500.0
2009-11-27 12:05:00,13.77,13.77,13.75,13.76,7000.0,10.9393,10.9393,10.9234,10.9313,7000.0
2009-11-27 12:10:00,13.76,13.76,13.76,13.76,5000.0,10.9313,10.9313,10.9313,10.9313,5000.0
2009-11-27 12:15:00,13.76,13.76,13.75,13.75,30500.0,10.9313,10.9313,10.9234,10.9234,30500.0
2009-11-27 12:20:00,13.75,13.75,13.74,13.74,3000.0,10.9234,10.9234,10.9154,10.9154,3000.0
2009-11-27 12:25:00,13.74,13.74,13.74,13.74,10000.0,10.9154,10.9154,10.9154,10.9154,10000.0
2009-11-27 12:30:00,13.74,13.76,13.74,13.75,7500.0,10.9154,10.9313,10.9154,10.9234,7500.0
2009-11-27 12:35:00,13.74,13.75,13.74,13.75,6500.0,10.9154,10.9234,10.9154,10.9234,6500.0
2009-11-27 12:40:00,13.75,13.77,13.75,13.77,67500.0,10.9234,10.9393,10.9234,10.9393,67500.0
2009-11-27 12:45:00,13.77,13.79,13.77,13.77,78000.0,10.9393,10.9552,10.9393,10.9393,78000.0
2009-11-27 12:50:00,13.77,13.77,13.75,13.75,15500.0,10.9393,10.9393,10.9234,10.9234,15500.0
2009-11-27 12:55:00,13.75,13.75,13.68,13.69,102000.0,10.9234,10.9234,10.8678,10.8757,102000.0
2009-11-27 13:00:00,13.68,13.68,13.68,13.68,11000.0,10.8678,10.8678,10.8678,10.8678,11000.0
2009-11-27 13:05:00,13.68,13.68,13.68,13.68,0.0,10.8678,10.8678,10.8678,10.8678,0.0
2009-11-27 13:10:00,13.65,13.65,13.65,13.65,5000.0,10.8439,10.8439,10.8439,10.8439,5000.0
2009-11-27 13:15:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 13:20:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 13:25:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 13:30:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 13:35:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 13:40:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 13:45:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 13:50:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 13:55:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:00:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:05:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:10:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:15:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:20:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:25:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:30:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:35:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:40:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:45:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:50:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 14:55:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:00:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:05:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:10:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:15:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:20:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:25:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:30:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:35:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:40:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:45:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:50:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:55:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-30 09:30:00,13.68,13.68,13.6,13.61,137000.0,10.8678,10.8678,10.8042,10.8122,137000.0
2009-11-30 09:35:00,13.61,13.64,13.61,13.63,101500.0,10.8122,10.836,10.8122,10.8281,101500.0
2009-11-30 09:40:00,13.63,13.65,13.6,13.64,101000.0,10.8281,10.8439,10.8042,10.836,101000.0
2009-11-30 09:45:00,13.64,13.64,13.6,13.62,118000.0,10.836,10.836,10.8042,10.8201,118000.0
2009-11-30 09:50:00,13.62,13.64,13.59,13.63,98500.0,10.8201,10.836,10.7963,10.8281,98500.0
2009-11-30 09:55:00,13.63,13.65,13.62,13.63,54000.0,10.8281,10.8439,10.8201,10.8281,54000.0
2009-11-30 10:00:00,13.63,13.64,13.62,13.63,35500.0,10.8281,10.836,10.8201,10.8281,35500.0
2009-11-30 10:05:00,13.63,13.67,13.63,13.67,50000.0,10.8281,10.8598,10.8281,10.8598,50000.0
2009-11-30 10:10:00,13.66,13.67,13.65,13.65,28500.0,10.8519,10.8598,10.8439,10.8439,28500.0
2009-11-30 10:15:00,13.64,13.66,13.64,13.66,30000.0,10.836,10.8519,10.836,10.8519,30000.0
2009-11-30 10:20:00,13.66,13.67,13.65,13.65,34000.0,10.8519,10.8598,10.8439,10.8439,34000.0
2009-11-30 10:25:00,13.65,13.67,13.65,13.67,106500.0,10.8439,10.8598,10.8439,10.8598,106500.0
2009-11-30 10:30:00,13.67,13.69,13.67,13.68,44500.0,10.8598,10.8757,10.8598,10.8678,44500.0
2009-11-30 10:35:00,13.68,13.68,13.66,13.66,36500.0,10.8678,10.8678,10.8519,10.8519,36500.0
2009-11-30 10:40:00,13.66,13.67,13.65,13.65,21500.0,10.8519,10.8598,10.8439,10.8439,21500.0
2009-11-30 10:45:00,13.65,13.65,13.64,13.64,74000.0,10.8439,10.8439,10.836,10.836,74000.0
2009-11-30 10:50:00,13.64,13.64,13.64,13.64,7500.0,10.836,10.836,10.836,10.836,7500.0
2009-11-30 10:55:00,13.64,13.64,13.63,13.64,156500.0,10.836,10.836,10.8281,10.836,156500.0
2009-11-30 11:00:00,13.62,13.62,13.59,13.61,17000.0,10.8201,10.8201,10.7963,10.8122,17000.0
2009-11-30 11:05:00,13.6,13.61,13.6,13.61,18000.0,10.8042,10.8122,10.8042,10.8122,18000.0
2009-11-30 11:10:00,13.61,13.61,13.59,13.6,28500.0,10.8122,10.8122,10.7963,10.8042,28500.0
2009-11-30 11:15:00,13.61,13.61,13.59,13.59,13500.0,10.8122,10.8122,10.7963,10.7963,13500.0
2009-11-30 11:20:00,13.6,13.6,13.6,13.6,3000.0,10.8042,10.8042,10.8042,10.8042,3000.0
2009-11-30 11:25:00,13.6,13.6,13.57,13.57,12500.0,10.8042,10.8042,10.7804,10.7804,12500.0
2009-11-30 11:30:00,13.57,13.57,13.54,13.56,33500.0,10.7804,10.7804,10.7566,10.7724,33500.0
2009-11-30 11:35:00,13.55,13.57,13.54,13.56,22500.0,10.7645,10.7804,10.7566,10.7724,22500.0
2009-11-30 11:40:00,13.56,13.57,13.56,13.56,15000.0,10.7724,10.7804,10.7724,10.7724,15000.0
2009-11-30 11:45:00,13.57,13.57,13.56,13.56,37000.0,10.7804,10.7804,10.7724,10.7724,37000.0
2009-11-30 11:50:00,13.56,13.56,13.54,13.55,16000.0,10.7724,10.7724,10.7566,10.7645,16000.0
2009-11-30 11:55:00,13.55,13.55,13.55,13.55,43000.0,10.7645,10.7645,10.7645,10.7645,43000.0
2009-11-30 12:00:00,13.55,13.57,13.55,13.57,109500.0,10.7645,10.7804,10.7645,10.7804,109500.0
2009-11-30 12:05:00,13.57,13.57,13.56,13.57,114000.0,10.7804,10.7804,10.7724,10.7804,114000.0
2009-11-30 12:10:00,13.56,13.56,13.56,13.56,22500.0,10.7724,10.7724,10.7724,10.7724,22500.0
2009-11-30 12:15:00,13.57,13.59,13.56,13.59,36000.0,10.7804,10.7963,10.7724,10.7963,36000.0
2009-11-30 12:20:00,13.58,13.58,13.58,13.58,5500.0,10.7883,10.7883,10.7883,10.7883,5500.0
2009-11-30 12:25:00,13.58,13.58,13.58,13.58,9000.0,10.7883,10.7883,10.7883,10.7883,9000.0
2009-11-30 12:30:00,13.58,13.58,13.55,13.56,50500.0,10.7883,10.7883,10.7645,10.7724,50500.0
2009-11-30 12:35:00,13.56,13.57,13.56,13.57,19500.0,10.7724,10.7804,10.7724,10.7804,19500.0
2009-11-30 12:40:00,13.57,13.57,13.56,13.56,13000.0,10.7804,10.7804,10.7724,10.7724,13000.0
2009-11-30 12:45:00,13.57,13.57,13.56,13.57,20500.0,10.7804,10.7804,10.7724,10.7804,20500.0
2009-11-30 12:50:00,13.57,13.57,13.56,13.57,28500.0,10.7804,10.7804,10.7724,10.7804,28500.0
2009-11-30 12:55:00,13.57,13.57,13.57,13.57,21500.0,10.7804,10.7804,10.7804,10.7804,21500.0
2009-11-30 13:00:00,13.57,13.57,13.57,13.57,11000.0,10.7804,10.7804,10.7804,10.7804,11000.0
2009-11-30 13:05:00,13.58,13.58,13.57,13.57,18000.0,10.7883,10.7883,10.7804,10.7804,18000.0
2009-11-30 13:10:00,13.57,13.57,13.57,13.57,10500.0,10.7804,10.7804,10.7804,10.7804,10500.0
2009-11-30 13:15:00,13.57,13.58,13.57,13.58,17000.0,10.7804,10.7883,10.7804,10.7883,17000.0
2009-11-30 13:20:00,13.58,13.59,13.58,13.59,25000.0,10.7883,10.7963,10.7883,10.7963,25000.0
2009-11-30 13:25:00,13.59,13.6,13.59,13.6,5000.0,10.7963,10.8042,10.7963,10.8042,5000.0
2009-11-30 13:30:00,13.6,13.61,13.59,13.59,18500.0,10.8042,10.8122,10.7963,10.7963,18500.0
2009-11-30 13:35:00,13.59,13.6,13.59,13.6,10500.0,10.7963,10.8042,10.7963,10.8042,10500.0
2009-11-30 13:40:00,13.6,13.6,13.58,13.58,31000.0,10.8042,10.8042,10.7883,10.7883,31000.0
2009-11-30 13:45:00,13.58,13.59,13.58,13.59,6500.0,10.7883,10.7963,10.7883,10.7963,6500.0
2009-11-30 13:50:00,13.6,13.62,13.6,13.61,38000.0,10.8042,10.8201,10.8042,10.8122,38000.0
2009-11-30 13:55:00,13.61,13.61,13.6,13.6,8000.0,10.8122,10.8122,10.8042,10.8042,8000.0
2009-11-30 14:00:00,13.6,13.61,13.59,13.6,31000.0,10.8042,10.8122,10.7963,10.8042,31000.0
2009-11-30 14:05:00,13.6,13.61,13.59,13.59,61500.0,10.8042,10.8122,10.7963,10.7963,61500.0
2009-11-30 14:10:00,13.6,13.61,13.6,13.6,34000.0,10.8042,10.8122,10.8042,10.8042,34000.0
2009-11-30 14:15:00,13.6,13.61,13.6,13.61,41000.0,10.8042,10.8122,10.8042,10.8122,41000.0
2009-11-30 14:20:00,13.6,13.61,13.6,13.6,45500.0,10.8042,10.8122,10.8042,10.8042,45500.0
2009-11-30 14:25:00,13.6,13.6,13.6,13.6,19500.0,10.8042,10.8042,10.8042,10.8042,19500.0
2009-11-30 14:30:00,13.6,13.61,13.6,13.61,6000.0,10.8042,10.8122,10.8042,10.8122,6000.0
2009-11-30 14:35:00,13.61,13.61,13.6,13.6,16000.0,10.8122,10.8122,10.8042,10.8042,16000.0
2009-11-30 14:40:00,13.6,13.6,13.59,13.6,13500.0,10.8042,10.8042,10.7963,10.8042,13500.0
2009-11-30 14:45:00,13.6,13.6,13.59,13.6,18500.0,10.8042,10.8042,10.7963,10.8042,18500.0
2009-11-30 14:50:00,13.59,13.6,13.58,13.59,41000.0,10.7963,10.8042,10.7883,10.7963,41000.0
2009-11-30 14:55:00,13.59,13.59,13.59,13.59,14500.0,10.7963,10.7963,10.7963,10.7963,14500.0
2009-11-30 15:00:00,13.59,13.6,13.59,13.59,42000.0,10.7963,10.8042,10.7963,10.7963,42000.0
2009-11-30 15:05:00,13.6,13.61,13.59,13.61,29500.0,10.8042,10.8122,10.7963,10.8122,29500.0
2009-11-30 15:10:00,13.61,13.62,13.6,13.61,46000.0,10.8122,10.8201,10.8042,10.8122,46000.0
2009-11-30 15:15:00,13.62,13.64,13.62,13.64,19500.0,10.8201,10.836,10.8201,10.836,19500.0
2009-11-30 15:20:00,13.63,13.64,13.63,13.63,19000.0,10.8281,10.836,10.8281,10.8281,19000.0
2009-11-30 15:25:00,13.62,13.65,13.62,13.64,39000.0,10.8201,10.8439,10.8201,10.836,39000.0
2009-11-30 15:30:00,13.64,13.66,13.64,13.66,39000.0,10.836,10.8519,10.836,10.8519,39000.0
2009-11-30 15:35:00,13.66,13.68,13.65,13.68,31000.0,10.8519,10.8678,10.8439,10.8678,31000.0
2009-11-30 15:40:00,13.68,13.68,13.66,13.68,27500.0,10.8678,10.8678,10.8519,10.8678,27500.0
2009-11-30 15:45:00,13.68,13.69,13.68,13.69,30000.0,10.8678,10.8757,10.8678,10.8757,30000.0
2009-11-30 15:50:00,13.68,13.71,13.68,13.71,35500.0,10.8678,10.8916,10.8678,10.8916,35500.0
2009-11-30 15:55:00,13.71,13.72,13.7,13.7,39500.0,10.8916,10.8996,10.8837,10.8837,39500.0
2009-12-01 09:30:00,13.8,13.88,13.8,13.85,116000.0,10.9631,11.0267,10.9631,11.0028,116000.0
2009-12-01 09:35:00,13.85,13.88,13.85,13.88,20500.0,11.0028,11.0267,11.0028,11.0267,20500.0
2009-12-01 09:40:00,13.89,13.91,13.88,13.88,16000.0,11.0346,11.0505,11.0267,11.0267,16000.0
2009-12-01 09:45:00,13.88,13.9,13.87,13.89,45000.0,11.0267,11.0426,11.0187,11.0346,45000.0
2009-12-01 09:50:00,13.89,13.89,13.89,13.89,7500.0,11.0346,11.0346,11.0346,11.0346,7500.0
2009-12-01 09:55:00,13.88,13.88,13.85,13.87,32000.0,11.0267,11.0267,11.0028,11.0187,32000.0
2009-12-01 10:00:00,13.86,13.89,13.83,13.89,102500.0,11.0108,11.0346,10.9869,11.0346,102500.0
2009-12-01 10:05:00,13.88,13.88,13.83,13.85,124500.0,11.0267,11.0267,10.9869,11.0028,124500.0
2009-12-01 10:10:00,13.84,13.86,13.82,13.86,34000.0,10.9949,11.0108,10.979,11.0108,34000.0
2009-12-01 10:15:00,13.86,13.86,13.85,13.85,16000.0,11.0108,11.0108,11.0028,11.0028,16000.0
2009-12-01 10:20:00,13.85,13.85,13.82,13.84,32000.0,11.0028,11.0028,10.979,10.9949,32000.0
2009-12-01 10:25:00,13.84,13.86,13.84,13.86,13500.0,10.9949,11.0108,10.9949,11.0108,13500.0
2009-12-01 10:30:00,13.86,13.88,13.86,13.87,24500.0,11.0108,11.0267,11.0108,11.0187,24500.0
2009-12-01 10:35:00,13.87,13.87,13.86,13.86,35000.0,11.0187,11.0187,11.0108,11.0108,35000.0
2009-12-01 10:40:00,13.86,13.86,13.86,13.86,23000.0,11.0108,11.0108,11.0108,11.0108,23000.0
2009-12-01 10:45:00,13.86,13.87,13.86,13.87,31500.0,11.0108,11.0187,11.0108,11.0187,31500.0
2009-12-01 10:50:00,13.86,13.87,13.86,13.87,15000.0,11.0108,11.0187,11.0108,11.0187,15000.0
2009-12-01 10:55:00,13.87,13.87,13.86,13.86,126500.0,11.0187,11.0187,11.0108,11.0108,126500.0
2009-12-01 11:00:00,13.86,13.87,13.86,13.86,151000.0,11.0108,11.0187,11.0108,11.0108,151000.0
2009-12-01 11:05:00,13.85,13.87,13.85,13.87,198500.0,11.0028,11.0187,11.0028,11.0187,198500.0
2009-12-01 11:10:00,13.87,13.87,13.86,13.87,39000.0,11.0187,11.0187,11.0108,11.0187,39000.0
2009-12-01 11:15:00,13.87,13.89,13.87,13.88,41500.0,11.0187,11.0346,11.0187,11.0267,41500.0
2009-12-01 11:20:00,13.89,13.9,13.88,13.89,28500.0,11.0346,11.0426,11.0267,11.0346,28500.0
2009-12-01 11:25:00,13.89,13.9,13.89,13.89,37500.0,11.0346,11.0426,11.0346,11.0346,37500.0
2009-12-01 11:30:00,13.89,13.9,13.89,13.89,27000.0,11.0346,11.0426,11.0346,11.0346,27000.0
2009-12-01 11:35:00,13.9,13.9,13.89,13.9,14000.0,11.0426,11.0426,11.0346,11.0426,14000.0
2009-12-01 11:40:00,13.9,13.9,13.9,13.9,8000.0,11.0426,11.0426,11.0426,11.0426,8000.0
2009-12-01 11:45:00,13.9,13.9,13.89,13.9,8500.0,11.0426,11.0426,11.0346,11.0426,8500.0
2009-12-01 11:50:00,13.89,13.91,13.89,13.91,12500.0,11.0346,11.0505,11.0346,11.0505,12500.0
2009-12-01 11:55:00,13.91,13.91,13.91,13.91,14000.0,11.0505,11.0505,11.0505,11.0505,14000.0
2009-12-01 12:00:00,13.91,13.92,13.91,13.91,13500.0,11.0505,11.0584,11.0505,11.0505,13500.0
2009-12-01 12:05:00,13.92,13.92,13.92,13.92,4000.0,11.0584,11.0584,11.0584,11.0584,4000.0
2009-12-01 12:10:00,13.92,13.93,13.92,13.93,7000.0,11.0584,11.0664,11.0584,11.0664,7000.0
2009-12-01 12:15:00,13.93,13.93,13.92,13.93,7500.0,11.0664,11.0664,11.0584,11.0664,7500.0
2009-12-01 12:20:00,13.93,13.93,13.92,13.92,1000.0,11.0664,11.0664,11.0584,11.0584,1000.0
2009-12-01 12:25:00,13.92,13.92,13.91,13.91,19000.0,11.0584,11.0584,11.0505,11.0505,19000.0
2009-12-01 12:30:00,13.91,13.92,13.91,13.92,13000.0,11.0505,11.0584,11.0505,11.0584,13000.0
2009-12-01 12:35:00,13.92,13.92,13.91,13.91,44500.0,11.0584,11.0584,11.0505,11.0505,44500.0
2009-12-01 12:40:00,13.91,13.91,13.9,13.9,10500.0,11.0505,11.0505,11.0426,11.0426,10500.0
2009-12-01 12:45:00,13.91,13.91,13.91,13.91,12500.0,11.0505,11.0505,11.0505,11.0505,12500.0
2009-12-01 12:50:00,13.91,13.91,13.91,13.91,28500.0,11.0505,11.0505,11.0505,11.0505,28500.0
2009-12-01 12:55:00,13.91,13.91,13.91,13.91,5500.0,11.0505,11.0505,11.0505,11.0505,5500.0
2009-12-01 13:00:00,13.91,13.91,13.91,13.91,8500.0,11.0505,11.0505,11.0505,11.0505,8500.0
2009-12-01 13:05:00,13.91,13.91,13.91,13.91,4000.0,11.0505,11.0505,11.0505,11.0505,4000.0
2009-12-01 13:10:00,13.91,13.91,13.91,13.91,10500.0,11.0505,11.0505,11.0505,11.0505,10500.0
2009-12-01 13:15:00,13.92,13.93,13.92,13.93,8500.0,11.0584,11.0664,11.0584,11.0664,8500.0
2009-12-01 13:20:00,13.93,13.94,13.93,13.94,23500.0,11.0664,11.0743,11.0664,11.0743,23500.0
2009-12-01 13:25:00,13.93,13.93,13.93,13.93,15500.0,11.0664,11.0664,11.0664,11.0664,15500.0
2009-12-01 13:30:00,13.94,13.94,13.94,13.94,4000.0,11.0743,11.0743,11.0743,11.0743,4000.0
2009-12-01 13:35:00,13.94,13.95,13.94,13.95,10000.0,11.0743,11.0823,11.0743,11.0823,10000.0
2009-12-01 13:40:00,13.95,13.96,13.95,13.95,11000.0,11.0823,11.0902,11.0823,11.0823,11000.0
2009-12-01 13:45:00,13.95,13.96,13.95,13.95,23000.0,11.0823,11.0902,11.0823,11.0823,23000.0
2009-12-01 13:50:00,13.96,13.96,13.95,13.96,5500.0,11.0902,11.0902,11.0823,11.0902,5500.0
2009-12-01 13:55:00,13.95,13.95,13.94,13.94,8500.0,11.0823,11.0823,11.0743,11.0743,8500.0
2009-12-01 14:00:00,13.95,13.96,13.95,13.96,109000.0,11.0823,11.0902,11.0823,11.0902,109000.0
2009-12-01 14:05:00,13.96,13.96,13.95,13.95,50500.0,11.0902,11.0902,11.0823,11.0823,50500.0
2009-12-01 14:10:00,13.95,13.95,13.94,13.95,14000.0,11.0823,11.0823,11.0743,11.0823,14000.0
2009-12-01 14:15:00,13.94,13.95,13.94,13.94,16500.0,11.0743,11.0823,11.0743,11.0743,16500.0
2009-12-01 14:20:00,13.94,13.95,13.94,13.95,9500.0,11.0743,11.0823,11.0743,11.0823,9500.0
2009-12-01 14:25:00,13.95,13.95,13.95,13.95,17000.0,11.0823,11.0823,11.0823,11.0823,17000.0
2009-12-01 14:30:00,13.95,13.96,13.95,13.95,14000.0,11.0823,11.0902,11.0823,11.0823,14000.0
2009-12-01 14:35:00,13.95,13.95,13.95,13.95,7500.0,11.0823,11.0823,11.0823,11.0823,7500.0
2009-12-01 14:40:00,13.95,13.96,13.94,13.94,44500.0,11.0823,11.0902,11.0743,11.0743,44500.0
2009-12-01 14:45:00,13.94,13.94,13.93,13.94,26000.0,11.0743,11.0743,11.0664,11.0743,26000.0
2009-12-01 14:50:00,13.93,13.94,13.91,13.92,74000.0,11.0664,11.0743,11.0505,11.0584,74000.0
2009-12-01 14:55:00,13.91,13.92,13.91,13.92,52000.0,11.0505,11.0584,11.0505,11.0584,52000.0
2009-12-01 15:00:00,13.91,13.92,13.9,13.9,41000.0,11.0505,11.0584,11.0426,11.0426,41000.0
2009-12-01 15:05:00,13.91,13.92,13.91,13.92,13000.0,11.0505,11.0584,11.0505,11.0584,13000.0
2009-12-01 15:10:00,13.92,13.93,13.92,13.92,34000.0,11.0584,11.0664,11.0584,11.0584,34000.0
2009-12-01 15:15:00,13.92,13.93,13.92,13.92,12500.0,11.0584,11.0664,11.0584,11.0584,12500.0
2009-12-01 15:20:00,13.93,13.93,13.91,13.92,11000.0,11.0664,11.0664,11.0505,11.0584,11000.0
2009-12-01 15:25:00,13.92,13.92,13.92,13.92,24500.0,11.0584,11.0584,11.0584,11.0584,24500.0
2009-12-01 15:30:00,13.92,13.92,13.89,13.89,195500.0,11.0584,11.0584,11.0346,11.0346,195500.0
2009-12-01 15:35:00,13.89,13.9,13.89,13.9,75000.0,11.0346,11.0426,11.0346,11.0426,75000.0
2009-12-01 15:40:00,13.89,13.9,13.89,13.9,123500.0,11.0346,11.0426,11.0346,11.0426,123500.0
2009-12-01 15:45:00,13.91,13.93,13.9,13.92,33000.0,11.0505,11.0664,11.0426,11.0584,33000.0
2009-12-01 15:50:00,13.92,13.92,13.91,13.91,49500.0,11.0584,11.0584,11.0505,11.0505,49500.0
2009-12-01 15:55:00,13.91,13.92,13.9,13.91,334500.0,11.0505,11.0584,11.0426,11.0505,334500.0
2009-12-02 09:30:00,13.91,13.97,13.89,13.97,113500.0,11.0505,11.0982,11.0346,11.0982,113500.0
2009-12-02 09:35:00,13.97,13.99,13.97,13.99,45500.0,11.0982,11.1141,11.0982,11.1141,45500.0
2009-12-02 09:40:00,13.99,14.0,13.96,13.96,46000.0,11.1141,11.122,11.0902,11.0902,46000.0
2009-12-02 09:45:00,13.95,13.98,13.95,13.98,109500.0,11.0823,11.1061,11.0823,11.1061,109500.0
2009-12-02 09:50:00,13.98,14.0,13.98,13.99,74500.0,11.1061,11.122,11.1061,11.1141,74500.0
2009-12-02 09:55:00,13.99,13.99,13.97,13.98,64000.0,11.1141,11.1141,11.0982,11.1061,64000.0
2009-12-02 10:00:00,13.98,14.01,13.98,14.01,7500.0,11.1061,11.1299,11.1061,11.1299,7500.0
2009-12-02 10:05:00,14.02,14.03,14.02,14.02,10500.0,11.1379,11.1458,11.1379,11.1379,10500.0
2009-12-02 10:10:00,14.03,14.08,14.03,14.08,41000.0,11.1458,11.1856,11.1458,11.1856,41000.0
2009-12-02 10:15:00,14.08,14.09,14.08,14.08,51000.0,11.1856,11.1935,11.1856,11.1856,51000.0
2009-12-02 10:20:00,14.08,14.08,14.06,14.08,26000.0,11.1856,11.1856,11.1697,11.1856,26000.0
2009-12-02 10:25:00,14.08,14.08,14.08,14.08,4500.0,11.1856,11.1856,11.1856,11.1856,4500.0
2009-12-02 10:30:00,14.07,14.07,14.06,14.07,6500.0,11.1776,11.1776,11.1697,11.1776,6500.0
2009-12-02 10:35:00,14.06,14.07,14.06,14.06,4000.0,11.1697,11.1776,11.1697,11.1697,4000.0
2009-12-02 10:40:00,14.06,14.07,14.06,14.07,28500.0,11.1697,11.1776,11.1697,11.1776,28500.0
2009-12-02 10:45:00,14.06,14.07,14.05,14.06,44000.0,11.1697,11.1776,11.1617,11.1697,44000.0
2009-12-02 10:50:00,14.06,14.06,14.05,14.05,24000.0,11.1697,11.1697,11.1617,11.1617,24000.0
2009-12-02 10:55:00,14.05,14.06,14.05,14.06,21500.0,11.1617,11.1697,11.1617,11.1697,21500.0
2009-12-02 11:00:00,14.06,14.06,14.02,14.03,20500.0,11.1697,11.1697,11.1379,11.1458,20500.0
2009-12-02 11:05:00,14.02,14.03,14.01,14.02,19000.0,11.1379,11.1458,11.1299,11.1379,19000.0
2009-12-02 11:10:00,14.03,14.03,14.01,14.01,6000.0,11.1458,11.1458,11.1299,11.1299,6000.0
2009-12-02 11:15:00,14.0,14.01,13.99,13.99,7000.0,11.122,11.1299,11.1141,11.1141,7000.0
2009-12-02 11:20:00,13.99,14.01,13.99,14.01,17000.0,11.1141,11.1299,11.1141,11.1299,17000.0
2009-12-02 11:25:00,14.0,14.02,14.0,14.01,8000.0,11.122,11.1379,11.122,11.1299,8000.0
2009-12-02 11:30:00,14.01,14.03,14.01,14.03,18500.0,11.1299,11.1458,11.1299,11.1458,18500.0
2009-12-02 11:35:00,14.03,14.03,14.02,14.03,28500.0,11.1458,11.1458,11.1379,11.1458,28500.0
2009-12-02 11:40:00,14.02,14.03,14.02,14.02,10000.0,11.1379,11.1458,11.1379,11.1379,10000.0
2009-12-02 11:45:00,14.03,14.03,14.02,14.02,16000.0,11.1458,11.1458,11.1379,11.1379,16000.0
2009-12-02 11:50:00,14.02,14.02,14.01,14.01,28000.0,11.1379,11.1379,11.1299,11.1299,28000.0
2009-12-02 11:55:00,14.01,14.02,14.01,14.02,7500.0,11.1299,11.1379,11.1299,11.1379,7500.0
2009-12-02 12:00:00,14.03,14.03,14.03,14.03,7000.0,11.1458,11.1458,11.1458,11.1458,7000.0
2009-12-02 12:05:00,14.02,14.03,14.01,14.01,18000.0,11.1379,11.1458,11.1299,11.1299,18000.0
2009-12-02 12:10:00,14.02,14.02,14.01,14.02,14000.0,11.1379,11.1379,11.1299,11.1379,14000.0
2009-12-02 12:15:00,14.01,14.01,13.98,13.98,178500.0,11.1299,11.1299,11.1061,11.1061,178500.0
2009-12-02 12:20:00,13.98,13.98,13.95,13.96,61500.0,11.1061,11.1061,11.0823,11.0902,61500.0
2009-12-02 12:25:00,13.96,13.98,13.96,13.98,24000.0,11.0902,11.1061,11.0902,11.1061,24000.0
2009-12-02 12:30:00,13.98,13.99,13.98,13.99,2500.0,11.1061,11.1141,11.1061,11.1141,2500.0
2009-12-02 12:35:00,13.98,13.98,13.98,13.98,500.0,11.1061,11.1061,11.1061,11.1061,500.0
2009-12-02 12:40:00,13.98,13.98,13.98,13.98,3500.0,11.1061,11.1061,11.1061,11.1061,3500.0
2009-12-02 12:45:00,13.98,13.99,13.98,13.99,3000.0,11.1061,11.1141,11.1061,11.1141,3000.0
2009-12-02 12:50:00,13.98,13.98,13.98,13.98,1000.0,11.1061,11.1061,11.1061,11.1061,1000.0
2009-12-02 12:55:00,13.99,13.99,13.99,13.99,3000.0,11.1141,11.1141,11.1141,11.1141,3000.0
2009-12-02 13:00:00,13.99,14.0,13.99,13.99,17000.0,11.1141,11.122,11.1141,11.1141,17000.0
2009-12-02 13:05:00,13.98,13.99,13.98,13.99,11500.0,11.1061,11.1141,11.1061,11.1141,11500.0
2009-12-02 13:10:00,13.99,14.0,13.99,14.0,3000.0,11.1141,11.122,11.1141,11.122,3000.0
2009-12-02 13:15:00,14.0,14.0,14.0,14.0,41000.0,11.122,11.122,11.122,11.122,41000.0
2009-12-02 13:20:00,14.0,14.0,14.0,14.0,4500.0,11.122,11.122,11.122,11.122,4500.0
2009-12-02 13:25:00,13.99,13.99,13.99,13.99,7000.0,11.1141,11.1141,11.1141,11.1141,7000.0
2009-12-02 13:30:00,13.98,14.0,13.98,14.0,10000.0,11.1061,11.122,11.1061,11.122,10000.0
2009-12-02 13:35:00,13.99,13.99,13.99,13.99,2500.0,11.1141,11.1141,11.1141,11.1141,2500.0
2009-12-02 13:40:00,13.98,13.99,13.98,13.99,6000.0,11.1061,11.1141,11.1061,11.1141,6000.0
2009-12-02 13:45:00,13.99,14.0,13.99,14.0,39000.0,11.1141,11.122,11.1141,11.122,39000.0
2009-12-02 13:50:00,14.0,14.01,14.0,14.0,7500.0,11.122,11.1299,11.122,11.122,7500.0
2009-12-02 13:55:00,14.0,14.01,14.0,14.0,9500.0,11.122,11.1299,11.122,11.122,9500.0
2009-12-02 14:00:00,14.02,14.02,13.98,13.99,28500.0,11.1379,11.1379,11.1061,11.1141,28500.0
2009-12-02 14:05:00,13.99,14.0,13.99,13.99,9500.0,11.1141,11.122,11.1141,11.1141,9500.0
2009-12-02 14:10:00,14.0,14.0,13.98,14.0,22000.0,11.122,11.122,11.1061,11.122,22000.0
2009-12-02 14:15:00,14.0,14.0,13.96,13.96,38000.0,11.122,11.122,11.0902,11.0902,38000.0
2009-12-02 14:20:00,13.97,13.98,13.96,13.97,17000.0,11.0982,11.1061,11.0902,11.0982,17000.0
2009-12-02 14:25:00,13.96,13.98,13.96,13.98,35500.0,11.0902,11.1061,11.0902,11.1061,35500.0
2009-12-02 14:30:00,13.98,13.98,13.97,13.97,15500.0,11.1061,11.1061,11.0982,11.0982,15500.0
2009-12-02 14:35:00,13.97,14.0,13.97,13.99,6500.0,11.0982,11.122,11.0982,11.1141,6500.0
2009-12-02 14:40:00,14.0,14.0,13.98,13.98,61000.0,11.122,11.122,11.1061,11.1061,61000.0
2009-12-02 14:45:00,13.99,14.0,13.99,14.0,10500.0,11.1141,11.122,11.1141,11.122,10500.0
2009-12-02 14:50:00,13.99,14.0,13.99,13.99,32000.0,11.1141,11.122,11.1141,11.1141,32000.0
2009-12-02 14:55:00,14.0,14.0,13.99,13.99,17000.0,11.122,11.122,11.1141,11.1141,17000.0
2009-12-02 15:00:00,13.99,14.0,13.99,13.99,43000.0,11.1141,11.122,11.1141,11.1141,43000.0
2009-12-02 15:05:00,13.99,13.99,13.99,13.99,4500.0,11.1141,11.1141,11.1141,11.1141,4500.0
2009-12-02 15:10:00,13.99,13.99,13.98,13.98,17000.0,11.1141,11.1141,11.1061,11.1061,17000.0
2009-12-02 15:15:00,13.98,13.99,13.97,13.99,28500.0,11.1061,11.1141,11.0982,11.1141,28500.0
2009-12-02 15:20:00,13.98,13.99,13.98,13.99,30000.0,11.1061,11.1141,11.1061,11.1141,30000.0
2009-12-02 15:25:00,13.99,14.0,13.99,13.99,18500.0,11.1141,11.122,11.1141,11.1141,18500.0
2009-12-02 15:30:00,13.98,13.99,13.98,13.99,40500.0,11.1061,11.1141,11.1061,11.1141,40500.0
2009-12-02 15:35:00,13.98,13.99,13.98,13.99,58500.0,11.1061,11.1141,11.1061,11.1141,58500.0
2009-12-02 15:40:00,13.99,14.01,13.99,14.01,90500.0,11.1141,11.1299,11.1141,11.1299,90500.0
2009-12-02 15:45:00,14.01,14.02,14.01,14.01,46000.0,11.1299,11.1379,11.1299,11.1299,46000.0
2009-12-02 15:50:00,14.02,14.02,14.0,14.0,87000.0,11.1379,11.1379,11.122,11.122,87000.0
2009-12-02 15:55:00,14.0,14.01,14.0,14.0,231000.0,11.122,11.1299,11.122,11.122,231000.0
2009-12-03 09:30:00,14.04,14.05,14.02,14.04,130000.0,11.1538,11.1617,11.1379,11.1538,130000.0
2009-12-03 09:35:00,14.05,14.08,14.05,14.07,50500.0,11.1617,11.1856,11.1617,11.1776,50500.0
2009-12-03 09:40:00,14.08,14.1,14.07,14.09,45000.0,11.1856,11.2014,11.1776,11.1935,45000.0
2009-12-03 09:45:00,14.09,14.13,14.09,14.11,111000.0,11.1935,11.2253,11.1935,11.2094,111000.0
2009-12-03 09:50:00,14.11,14.11,14.09,14.09,19000.0,11.2094,11.2094,11.1935,11.1935,19000.0
2009-12-03 09:55:00,14.1,14.1,14.08,14.09,76500.0,11.2014,11.2014,11.1856,11.1935,76500.0
2009-12-03 10:00:00,14.08,14.09,14.03,14.04,225500.0,11.1856,11.1935,11.1458,11.1538,225500.0
2009-12-03 10:05:00,14.04,14.05,14.03,14.05,36500.0,11.1538,11.1617,11.1458,11.1617,36500.0
2009-12-03 10:10:00,14.05,14.05,14.02,14.03,29000.0,11.1617,11.1617,11.1379,11.1458,29000.0
2009-12-03 10:15:00,14.02,14.02,13.98,13.99,80000.0,11.1379,11.1379,11.1061,11.1141,80000.0
2009-12-03 10:20:00,13.99,14.0,13.99,14.0,19000.0,11.1141,11.122,11.1141,11.122,19000.0
2009-12-03 10:25:00,14.0,14.02,14.0,14.02,25500.0,11.122,11.1379,11.122,11.1379,25500.0
2009-12-03 10:30:00,14.01,14.02,14.01,14.01,17000.0,11.1299,11.1379,11.1299,11.1299,17000.0
2009-12-03 10:35:00,14.01,14.01,13.99,14.0,10000.0,11.1299,11.1299,11.1141,11.122,10000.0
2009-12-03 10:40:00,13.98,13.98,13.97,13.98,10000.0,11.1061,11.1061,11.0982,11.1061,10000.0
2009-12-03 10:45:00,13.98,14.03,13.98,14.03,90500.0,11.1061,11.1458,11.1061,11.1458,90500.0
2009-12-03 10:50:00,14.03,14.03,14.02,14.02,38000.0,11.1458,11.1458,11.1379,11.1379,38000.0
2009-12-03 10:55:00,14.01,14.03,14.01,14.03,9000.0,11.1299,11.1458,11.1299,11.1458,9000.0
2009-12-03 11:00:00,14.03,14.03,14.02,14.03,5000.0,11.1458,11.1458,11.1379,11.1458,5000.0
2009-12-03 11:05:00,14.04,14.04,14.03,14.03,10500.0,11.1538,11.1538,11.1458,11.1458,10500.0
2009-12-03 11:10:00,14.03,14.03,14.03,14.03,5000.0,11.1458,11.1458,11.1458,11.1458,5000.0
2009-12-03 11:15:00,14.03,14.03,14.02,14.02,4000.0,11.1458,11.1458,11.1379,11.1379,4000.0
2009-12-03 11:20:00,14.02,14.03,14.02,14.03,16500.0,11.1379,11.1458,11.1379,11.1458,16500.0
2009-12-03 11:25:00,14.03,14.04,14.02,14.03,9000.0,11.1458,11.1538,11.1379,11.1458,9000.0
2009-12-03 11:30:00,14.03,14.04,14.03,14.03,4500.0,11.1458,11.1538,11.1458,11.1458,4500.0
2009-12-03 11:35:00,14.03,14.03,14.0,14.0,24000.0,11.1458,11.1458,11.122,11.122,24000.0
2009-12-03 11:40:00,14.0,14.01,14.0,14.01,7500.0,11.122,11.1299,11.122,11.1299,7500.0
2009-12-03 11:45:00,14.01,14.01,14.01,14.01,5000.0,11.1299,11.1299,11.1299,11.1299,5000.0
2009-12-03 11:50:00,14.01,14.03,14.01,14.03,29500.0,11.1299,11.1458,11.1299,11.1458,29500.0
2009-12-03 11:55:00,14.03,14.03,14.01,14.02,22000.0,11.1458,11.1458,11.1299,11.1379,22000.0
2009-12-03 12:00:00,14.01,14.02,14.01,14.01,39000.0,11.1299,11.1379,11.1299,11.1299,39000.0
2009-12-03 12:05:00,14.01,14.02,14.01,14.01,22500.0,11.1299,11.1379,11.1299,11.1299,22500.0
2009-12-03 12:10:00,14.02,14.02,14.01,14.01,24500.0,11.1379,11.1379,11.1299,11.1299,24500.0
2009-12-03 12:15:00,14.02,14.03,14.02,14.03,23500.0,11.1379,11.1458,11.1379,11.1458,23500.0
2009-12-03 12:20:00,14.03,14.03,14.02,14.02,13000.0,11.1458,11.1458,11.1379,11.1379,13000.0
2009-12-03 12:25:00,14.02,14.02,14.01,14.01,18500.0,11.1379,11.1379,11.1299,11.1299,18500.0
2009-12-03 12:30:00,14.01,14.01,14.0,14.01,13000.0,11.1299,11.1299,11.122,11.1299,13000.0
2009-12-03 12:35:00,14.01,14.01,14.01,14.01,9000.0,11.1299,11.1299,11.1299,11.1299,9000.0
2009-12-03 12:40:00,14.01,14.01,14.01,14.01,9500.0,11.1299,11.1299,11.1299,11.1299,9500.0
2009-12-03 12:45:00,14.01,14.01,14.01,14.01,14000.0,11.1299,11.1299,11.1299,11.1299,14000.0
2009-12-03 12:50:00,14.01,14.02,14.01,14.01,25500.0,11.1299,11.1379,11.1299,11.1299,25500.0
2009-12-03 12:55:00,14.01,14.02,14.01,14.02,2000.0,11.1299,11.1379,11.1299,11.1379,2000.0
2009-12-03 13:00:00,14.02,14.02,14.02,14.02,3000.0,11.1379,11.1379,11.1379,11.1379,3000.0
2009-12-03 13:05:00,14.02,14.02,14.01,14.02,16000.0,11.1379,11.1379,11.1299,11.1379,16000.0
2009-12-03 13:10:00,14.02,14.02,14.0,14.01,28500.0,11.1379,11.1379,11.122,11.1299,28500.0
2009-12-03 13:15:00,14.0,14.02,14.0,14.02,7500.0,11.122,11.1379,11.122,11.1379,7500.0
2009-12-03 13:20:00,14.02,14.02,14.02,14.02,14500.0,11.1379,11.1379,11.1379,11.1379,14500.0
2009-12-03 13:25:00,14.02,14.02,14.02,14.02,3000.0,11.1379,11.1379,11.1379,11.1379,3000.0
2009-12-03 13:30:00,14.02,14.02,14.02,14.02,9500.0,11.1379,11.1379,11.1379,11.1379,9500.0
2009-12-03 13:35:00,14.02,14.03,14.02,14.03,17000.0,11.1379,11.1458,11.1379,11.1458,17000.0
2009-12-03 13:40:00,14.03,14.04,14.03,14.04,36500.0,11.1458,11.1538,11.1458,11.1538,36500.0
2009-12-03 13:45:00,14.04,14.04,14.03,14.04,9500.0,11.1538,11.1538,11.1458,11.1538,9500.0
2009-12-03 13:50:00,14.03,14.04,14.03,14.04,24000.0,11.1458,11.1538,11.1458,11.1538,24000.0
2009-12-03 13:55:00,14.04,14.04,14.04,14.04,16500.0,11.1538,11.1538,11.1538,11.1538,16500.0
2009-12-03 14:00:00,14.04,14.04,14.03,14.04,19000.0,11.1538,11.1538,11.1458,11.1538,19000.0
2009-12-03 14:05:00,14.03,14.03,14.02,14.03,9500.0,11.1458,11.1458,11.1379,11.1458,9500.0
2009-12-03 14:10:00,14.03,14.03,14.02,14.02,15500.0,11.1458,11.1458,11.1379,11.1379,15500.0
2009-12-03 14:15:00,14.03,14.03,14.01,14.01,11000.0,11.1458,11.1458,11.1299,11.1299,11000.0
2009-12-03 14:20:00,14.01,14.01,14.01,14.01,16500.0,11.1299,11.1299,11.1299,11.1299,16500.0
2009-12-03 14:25:00,14.01,14.01,14.01,14.01,1000.0,11.1299,11.1299,11.1299,11.1299,1000.0
2009-12-03 14:30:00,14.0,14.01,14.0,14.0,12500.0,11.122,11.1299,11.122,11.122,12500.0
2009-12-03 14:35:00,14.0,14.01,14.0,14.01,5000.0,11.122,11.1299,11.122,11.1299,5000.0
2009-12-03 14:40:00,14.01,14.02,14.01,14.02,21500.0,11.1299,11.1379,11.1299,11.1379,21500.0
2009-12-03 14:45:00,14.02,14.02,14.01,14.01,5500.0,11.1379,11.1379,11.1299,11.1299,5500.0
2009-12-03 14:50:00,14.0,14.01,13.99,13.99,73000.0,11.122,11.1299,11.1141,11.1141,73000.0
2009-12-03 14:55:00,13.99,13.99,13.98,13.99,30000.0,11.1141,11.1141,11.1061,11.1141,30000.0
2009-12-03 15:00:00,13.98,13.99,13.98,13.98,11000.0,11.1061,11.1141,11.1061,11.1061,11000.0
2009-12-03 15:05:00,13.98,13.99,13.98,13.99,5000.0,11.1061,11.1141,11.1061,11.1141,5000.0
2009-12-03 15:10:00,13.99,13.99,13.98,13.99,15000.0,11.1141,11.1141,11.1061,11.1141,15000.0
2009-12-03 15:15:00,13.98,13.99,13.98,13.99,11500.0,11.1061,11.1141,11.1061,11.1141,11500.0
2009-12-03 15:20:00,13.99,13.99,13.99,13.99,11500.0,11.1141,11.1141,11.1141,11.1141,11500.0
2009-12-03 15:25:00,13.98,13.98,13.97,13.97,57500.0,11.1061,11.1061,11.0982,11.0982,57500.0
2009-12-03 15:30:00,13.97,13.98,13.97,13.97,7000.0,11.0982,11.1061,11.0982,11.0982,7000.0
2009-12-03 15:35:00,13.97,13.97,13.95,13.95,41000.0,11.0982,11.0982,11.0823,11.0823,41000.0
2009-12-03 15:40:00,13.95,13.95,13.91,13.92,71000.0,11.0823,11.0823,11.0505,11.0584,71000.0
2009-12-03 15:45:00,13.92,13.92,13.88,13.88,52500.0,11.0584,11.0584,11.0267,11.0267,52500.0
2009-12-03 15:50:00,13.88,13.88,13.86,13.88,36500.0,11.0267,11.0267,11.0108,11.0267,36500.0
2009-12-03 15:55:00,13.88,13.88,13.85,13.86,83500.0,11.0267,11.0267,11.0028,11.0108,83500.0
2009-12-04 09:30:00,14.08,14.09,14.07,14.07,99000.0,11.1856,11.1935,11.1776,11.1776,99000.0
2009-12-04 09:35:00,14.09,14.13,14.08,14.11,73000.0,11.1935,11.2253,11.1856,11.2094,73000.0
2009-12-04 09:40:00,14.12,14.17,14.12,14.15,30000.0,11.2173,11.257,11.2173,11.2412,30000.0
2009-12-04 09:45:00,14.17,14.19,14.17,14.18,19000.0,11.257,11.2729,11.257,11.265,19000.0
2009-12-04 09:50:00,14.18,14.18,14.15,14.16,10500.0,11.265,11.265,11.2412,11.2491,10500.0
2009-12-04 09:55:00,14.17,14.17,14.15,14.15,9500.0,11.257,11.257,11.2412,11.2412,9500.0
2009-12-04 10:00:00,14.16,14.16,14.12,14.12,29000.0,11.2491,11.2491,11.2173,11.2173,29000.0
2009-12-04 10:05:00,14.12,14.14,14.1,14.13,52500.0,11.2173,11.2332,11.2014,11.2253,52500.0
2009-12-04 10:10:00,14.13,14.13,14.11,14.12,32000.0,11.2253,11.2253,11.2094,11.2173,32000.0
2009-12-04 10:15:00,14.12,14.13,14.12,14.13,21000.0,11.2173,11.2253,11.2173,11.2253,21000.0
2009-12-04 10:20:00,14.12,14.12,14.12,14.12,16000.0,11.2173,11.2173,11.2173,11.2173,16000.0
2009-12-04 10:25:00,14.12,14.15,14.12,14.14,11000.0,11.2173,11.2412,11.2173,11.2332,11000.0
2009-12-04 10:30:00,14.14,14.14,14.12,14.12,24000.0,11.2332,11.2332,11.2173,11.2173,24000.0
2009-12-04 10:35:00,14.12,14.15,14.12,14.15,18500.0,11.2173,11.2412,11.2173,11.2412,18500.0
2009-12-04 10:40:00,14.15,14.16,14.14,14.16,33500.0,11.2412,11.2491,11.2332,11.2491,33500.0
2009-12-04 10:45:00,14.16,14.17,14.15,14.15,43000.0,11.2491,11.257,11.2412,11.2412,43000.0
2009-12-04 10:50:00,14.15,14.15,14.12,14.13,24000.0,11.2412,11.2412,11.2173,11.2253,24000.0
2009-12-04 10:55:00,14.13,14.13,14.1,14.11,39500.0,11.2253,11.2253,11.2014,11.2094,39500.0
2009-12-04 11:00:00,14.1,14.1,14.08,14.09,22500.0,11.2014,11.2014,11.1856,11.1935,22500.0
2009-12-04 11:05:00,14.08,14.09,14.08,14.09,32500.0,11.1856,11.1935,11.1856,11.1935,32500.0
2009-12-04 11:10:00,14.1,14.1,14.1,14.1,6000.0,11.2014,11.2014,11.2014,11.2014,6000.0
2009-12-04 11:15:00,14.1,14.1,14.07,14.08,13000.0,11.2014,11.2014,11.1776,11.1856,13000.0
2009-12-04 11:20:00,14.07,14.09,14.07,14.08,19000.0,11.1776,11.1935,11.1776,11.1856,19000.0
2009-12-04 11:25:00,14.08,14.09,14.03,14.03,37500.0,11.1856,11.1935,11.1458,11.1458,37500.0
2009-12-04 11:30:00,14.02,14.03,14.0,14.03,94000.0,11.1379,11.1458,11.122,11.1458,94000.0
2009-12-04 11:35:00,14.02,14.02,13.99,13.99,31500.0,11.1379,11.1379,11.1141,11.1141,31500.0
2009-12-04 11:40:00,13.98,13.99,13.93,13.93,46000.0,11.1061,11.1141,11.0664,11.0664,46000.0
2009-12-04 11:45:00,13.92,13.93,13.86,13.91,202500.0,11.0584,11.0664,11.0108,11.0505,202500.0
2009-12-04 11:50:00,13.92,13.94,13.89,13.94,71500.0,11.0584,11.0743,11.0346,11.0743,71500.0
2009-12-04 11:55:00,13.94,13.95,13.93,13.95,55500.0,11.0743,11.0823,11.0664,11.0823,55500.0
2009-12-04 12:00:00,13.94,13.95,13.94,13.95,14500.0,11.0743,11.0823,11.0743,11.0823,14500.0
2009-12-04 12:05:00,13.96,13.97,13.95,13.97,14500.0,11.0902,11.0982,11.0823,11.0982,14500.0
2009-12-04 12:10:00,13.99,13.99,13.98,13.98,15000.0,11.1141,11.1141,11.1061,11.1061,15000.0
2009-12-04 12:15:00,13.97,13.98,13.97,13.97,16500.0,11.0982,11.1061,11.0982,11.0982,16500.0
2009-12-04 12:20:00,13.96,13.97,13.95,13.95,16000.0,11.0902,11.0982,11.0823,11.0823,16000.0
2009-12-04 12:25:00,13.95,13.97,13.95,13.97,5000.0,11.0823,11.0982,11.0823,11.0982,5000.0
2009-12-04 12:30:00,13.97,14.0,13.97,13.99,13000.0,11.0982,11.122,11.0982,11.1141,13000.0
2009-12-04 12:35:00,14.0,14.01,13.99,14.0,14000.0,11.122,11.1299,11.1141,11.122,14000.0
2009-12-04 12:40:00,14.0,14.0,14.0,14.0,16000.0,11.122,11.122,11.122,11.122,16000.0
2009-12-04 12:45:00,14.01,14.02,14.0,14.0,24000.0,11.1299,11.1379,11.122,11.122,24000.0
2009-12-04 12:50:00,14.0,14.03,14.0,14.02,15500.0,11.122,11.1458,11.122,11.1379,15500.0
2009-12-04 12:55:00,14.01,14.02,14.01,14.01,29500.0,11.1299,11.1379,11.1299,11.1299,29500.0
2009-12-04 13:00:00,14.02,14.04,14.01,14.04,13000.0,11.1379,11.1538,11.1299,11.1538,13000.0
2009-12-04 13:05:00,14.04,14.04,14.03,14.03,8000.0,11.1538,11.1538,11.1458,11.1458,8000.0
2009-12-04 13:10:00,14.03,14.04,14.0,14.01,38500.0,11.1458,11.1538,11.122,11.1299,38500.0
2009-12-04 13:15:00,14.01,14.03,14.01,14.03,10000.0,11.1299,11.1458,11.1299,11.1458,10000.0
2009-12-04 13:20:00,14.02,14.02,14.01,14.01,16500.0,11.1379,11.1379,11.1299,11.1299,16500.0
2009-12-04 13:25:00,14.0,14.0,13.98,13.98,18000.0,11.122,11.122,11.1061,11.1061,18000.0
2009-12-04 13:30:00,13.97,13.99,13.97,13.98,20000.0,11.0982,11.1141,11.0982,11.1061,20000.0
2009-12-04 13:35:00,13.98,13.99,13.96,13.97,14000.0,11.1061,11.1141,11.0902,11.0982,14000.0
2009-12-04 13:40:00,13.97,13.99,13.97,13.99,9000.0,11.0982,11.1141,11.0982,11.1141,9000.0
2009-12-04 13:45:00,14.0,14.0,13.98,13.98,6000.0,11.122,11.122,11.1061,11.1061,6000.0
2009-12-04 13:50:00,13.97,13.97,13.94,13.95,26500.0,11.0982,11.0982,11.0743,11.0823,26500.0
2009-12-04 13:55:00,13.95,13.95,13.93,13.93,6000.0,11.0823,11.0823,11.0664,11.0664,6000.0
2009-12-04 14:00:00,13.94,13.95,13.94,13.95,10500.0,11.0743,11.0823,11.0743,11.0823,10500.0
2009-12-04 14:05:00,13.96,13.96,13.93,13.93,659000.0,11.0902,11.0902,11.0664,11.0664,659000.0
2009-12-04 14:10:00,13.93,13.96,13.92,13.96,970000.0,11.0664,11.0902,11.0584,11.0902,970000.0
2009-12-04 14:15:00,13.96,13.96,13.94,13.94,773500.0,11.0902,11.0902,11.0743,11.0743,773500.0
2009-12-04 14:20:00,13.94,13.94,13.93,13.93,294500.0,11.0743,11.0743,11.0664,11.0664,294500.0
2009-12-04 14:25:00,13.93,13.94,13.92,13.93,48500.0,11.0664,11.0743,11.0584,11.0664,48500.0
2009-12-04 14:30:00,13.97,13.98,13.96,13.97,64500.0,11.0982,11.1061,11.0902,11.0982,64500.0
2009-12-04 14:35:00,13.98,13.99,13.97,13.97,27000.0,11.1061,11.1141,11.0982,11.0982,27000.0
2009-12-04 14:40:00,13.97,13.97,13.96,13.96,21000.0,11.0982,11.0982,11.0902,11.0902,21000.0
2009-12-04 14:45:00,13.96,13.98,13.95,13.95,20000.0,11.0902,11.1061,11.0823,11.0823,20000.0
2009-12-04 14:50:00,13.95,13.96,13.94,13.96,22500.0,11.0823,11.0902,11.0743,11.0902,22500.0
2009-12-04 14:55:00,13.97,14.0,13.97,14.0,43000.0,11.0982,11.122,11.0982,11.122,43000.0
2009-12-04 15:00:00,13.99,14.01,13.98,14.0,31000.0,11.1141,11.1299,11.1061,11.122,31000.0
2009-12-04 15:05:00,14.0,14.02,14.0,14.01,23500.0,11.122,11.1379,11.122,11.1299,23500.0
2009-12-04 15:10:00,14.01,14.03,14.01,14.02,23000.0,11.1299,11.1458,11.1299,11.1379,23000.0
2009-12-04 15:15:00,14.02,14.02,14.01,14.02,66000.0,11.1379,11.1379,11.1299,11.1379,66000.0
2009-12-04 15:20:00,14.01,14.04,14.01,14.04,111500.0,11.1299,11.1538,11.1299,11.1538,111500.0
2009-12-04 15:25:00,14.04,14.05,14.03,14.03,99000.0,11.1538,11.1617,11.1458,11.1458,99000.0
2009-12-04 15:30:00,14.04,14.04,14.03,14.04,37500.0,11.1538,11.1538,11.1458,11.1538,37500.0
2009-12-04 15:35:00,14.05,14.05,14.02,14.02,22500.0,11.1617,11.1617,11.1379,11.1379,22500.0
2009-12-04 15:40:00,14.01,14.03,14.01,14.03,121000.0,11.1299,11.1458,11.1299,11.1458,121000.0
2009-12-04 15:45:00,14.03,14.06,14.02,14.05,61500.0,11.1458,11.1697,11.1379,11.1617,61500.0
2009-12-04 15:50:00,14.05,14.05,14.04,14.05,26500.0,11.1617,11.1617,11.1538,11.1617,26500.0
2009-12-04 15:55:00,14.05,14.06,14.05,14.06,276500.0,11.1617,11.1697,11.1617,11.1697,276500.0
2009-12-07 09:30:00,14.01,14.05,14.01,14.04,69000.0,11.1299,11.1617,11.1299,11.1538,69000.0
2009-12-07 09:35:00,14.05,14.08,14.05,14.08,48000.0,11.1617,11.1856,11.1617,11.1856,48000.0
2009-12-07 09:40:00,14.08,14.09,14.06,14.08,111000.0,11.1856,11.1935,11.1697,11.1856,111000.0
2009-12-07 09:45:00,14.08,14.12,14.08,14.12,213000.0,11.1856,11.2173,11.1856,11.2173,213000.0
2009-12-07 09:50:00,14.12,14.13,14.1,14.1,93000.0,11.2173,11.2253,11.2014,11.2014,93000.0
2009-12-07 09:55:00,14.11,14.13,14.1,14.13,64500.0,11.2094,11.2253,11.2014,11.2253,64500.0
2009-12-07 10:00:00,14.11,14.12,14.07,14.07,89500.0,11.2094,11.2173,11.1776,11.1776,89500.0
2009-12-07 10:05:00,14.06,14.09,14.06,14.08,124000.0,11.1697,11.1935,11.1697,11.1856,124000.0
2009-12-07 10:10:00,14.08,14.11,14.08,14.11,28000.0,11.1856,11.2094,11.1856,11.2094,28000.0
2009-12-07 10:15:00,14.1,14.11,14.09,14.11,7000.0,11.2014,11.2094,11.1935,11.2094,7000.0
2009-12-07 10:20:00,14.1,14.11,14.1,14.1,10500.0,11.2014,11.2094,11.2014,11.2014,10500.0
2009-12-07 10:25:00,14.1,14.11,14.1,14.11,10000.0,11.2014,11.2094,11.2014,11.2094,10000.0
2009-12-07 10:30:00,14.12,14.13,14.12,14.12,7500.0,11.2173,11.2253,11.2173,11.2173,7500.0
2009-12-07 10:35:00,14.13,14.13,14.11,14.11,11500.0,11.2253,11.2253,11.2094,11.2094,11500.0
2009-12-07 10:40:00,14.11,14.11,14.1,14.1,20500.0,11.2094,11.2094,11.2014,11.2014,20500.0
2009-12-07 10:45:00,14.1,14.11,14.09,14.09,4000.0,11.2014,11.2094,11.1935,11.1935,4000.0
2009-12-07 10:50:00,14.1,14.12,14.1,14.1,44000.0,11.2014,11.2173,11.2014,11.2014,44000.0
2009-12-07 10:55:00,14.1,14.11,14.1,14.1,15000.0,11.2014,11.2094,11.2014,11.2014,15000.0
2009-12-07 11:00:00,14.09,14.1,14.09,14.09,16000.0,11.1935,11.2014,11.1935,11.1935,16000.0
2009-12-07 11:05:00,14.09,14.09,14.09,14.09,8000.0,11.1935,11.1935,11.1935,11.1935,8000.0
2009-12-07 11:10:00,14.09,14.09,14.08,14.08,15500.0,11.1935,11.1935,11.1856,11.1856,15500.0
2009-12-07 11:15:00,14.08,14.09,14.08,14.08,24000.0,11.1856,11.1935,11.1856,11.1856,24000.0
2009-12-07 11:20:00,14.08,14.08,14.07,14.07,28500.0,11.1856,11.1856,11.1776,11.1776,28500.0
2009-12-07 11:25:00,14.07,14.08,14.07,14.07,15000.0,11.1776,11.1856,11.1776,11.1776,15000.0
2009-12-07 11:30:00,14.07,14.08,14.07,14.08,32000.0,11.1776,11.1856,11.1776,11.1856,32000.0
2009-12-07 11:35:00,14.08,14.09,14.08,14.08,67500.0,11.1856,11.1935,11.1856,11.1856,67500.0
2009-12-07 11:40:00,14.08,14.08,14.08,14.08,43500.0,11.1856,11.1856,11.1856,11.1856,43500.0
2009-12-07 11:45:00,14.08,14.09,14.08,14.08,26000.0,11.1856,11.1935,11.1856,11.1856,26000.0
2009-12-07 11:50:00,14.08,14.09,14.08,14.08,28000.0,11.1856,11.1935,11.1856,11.1856,28000.0
2009-12-07 11:55:00,14.08,14.09,14.08,14.08,43000.0,11.1856,11.1935,11.1856,11.1856,43000.0
2009-12-07 12:00:00,14.09,14.09,14.08,14.08,14000.0,11.1935,11.1935,11.1856,11.1856,14000.0
2009-12-07 12:05:00,14.08,14.09,14.08,14.09,15500.0,11.1856,11.1935,11.1856,11.1935,15500.0
2009-12-07 12:10:00,14.08,14.08,14.08,14.08,7500.0,11.1856,11.1856,11.1856,11.1856,7500.0
2009-12-07 12:15:00,14.08,14.08,14.07,14.07,22500.0,11.1856,11.1856,11.1776,11.1776,22500.0
2009-12-07 12:20:00,14.07,14.08,14.07,14.07,34000.0,11.1776,11.1856,11.1776,11.1776,34000.0
2009-12-07 12:25:00,14.07,14.07,14.07,14.07,11000.0,11.1776,11.1776,11.1776,11.1776,11000.0
2009-12-07 12:30:00,14.07,14.08,14.07,14.08,17500.0,11.1776,11.1856,11.1776,11.1856,17500.0
2009-12-07 12:35:00,14.1,14.11,14.1,14.1,60500.0,11.2014,11.2094,11.2014,11.2014,60500.0
2009-12-07 12:40:00,14.1,14.11,14.1,14.1,128500.0,11.2014,11.2094,11.2014,11.2014,128500.0
2009-12-07 12:45:00,14.1,14.12,14.1,14.1,190000.0,11.2014,11.2173,11.2014,11.2014,190000.0
2009-12-07 12:50:00,14.11,14.11,14.1,14.11,35000.0,11.2094,11.2094,11.2014,11.2094,35000.0
2009-12-07 12:55:00,14.11,14.11,14.1,14.11,13500.0,11.2094,11.2094,11.2014,11.2094,13500.0
2009-12-07 13:00:00,14.11,14.11,14.1,14.1,6000.0,11.2094,11.2094,11.2014,11.2014,6000.0
2009-12-07 13:05:00,14.1,14.1,14.09,14.1,14500.0,11.2014,11.2014,11.1935,11.2014,14500.0
2009-12-07 13:10:00,14.1,14.11,14.1,14.11,14000.0,11.2014,11.2094,11.2014,11.2094,14000.0
2009-12-07 13:15:00,14.11,14.12,14.11,14.11,52000.0,11.2094,11.2173,11.2094,11.2094,52000.0
2009-12-07 13:20:00,14.11,14.12,14.11,14.11,63000.0,11.2094,11.2173,11.2094,11.2094,63000.0
2009-12-07 13:25:00,14.11,14.12,14.11,14.11,18500.0,11.2094,11.2173,11.2094,11.2094,18500.0
2009-12-07 13:30:00,14.12,14.12,14.1,14.11,20000.0,11.2173,11.2173,11.2014,11.2094,20000.0
2009-12-07 13:35:00,14.1,14.11,14.1,14.11,17500.0,11.2014,11.2094,11.2014,11.2094,17500.0
2009-12-07 13:40:00,14.1,14.11,14.1,14.11,6500.0,11.2014,11.2094,11.2014,11.2094,6500.0
2009-12-07 13:45:00,14.1,14.11,14.1,14.1,6500.0,11.2014,11.2094,11.2014,11.2014,6500.0
2009-12-07 13:50:00,14.1,14.1,14.09,14.09,15500.0,11.2014,11.2014,11.1935,11.1935,15500.0
2009-12-07 13:55:00,14.09,14.09,14.08,14.09,17500.0,11.1935,11.1935,11.1856,11.1935,17500.0
2009-12-07 14:00:00,14.08,14.09,14.08,14.09,17000.0,11.1856,11.1935,11.1856,11.1935,17000.0
2009-12-07 14:05:00,14.09,14.09,14.08,14.08,15500.0,11.1935,11.1935,11.1856,11.1856,15500.0
2009-12-07 14:10:00,14.08,14.08,14.08,14.08,15500.0,11.1856,11.1856,11.1856,11.1856,15500.0
2009-12-07 14:15:00,14.08,14.08,14.07,14.07,14500.0,11.1856,11.1856,11.1776,11.1776,14500.0
2009-12-07 14:20:00,14.07,14.08,14.07,14.07,8500.0,11.1776,11.1856,11.1776,11.1776,8500.0
2009-12-07 14:25:00,14.06,14.06,14.05,14.06,27000.0,11.1697,11.1697,11.1617,11.1697,27000.0
2009-12-07 14:30:00,14.06,14.06,14.03,14.04,25000.0,11.1697,11.1697,11.1458,11.1538,25000.0
2009-12-07 14:35:00,14.04,14.04,14.01,14.01,576000.0,11.1538,11.1538,11.1299,11.1299,576000.0
2009-12-07 14:40:00,14.01,14.02,14.0,14.0,187500.0,11.1299,11.1379,11.122,11.122,187500.0
2009-12-07 14:45:00,14.0,14.0,13.99,13.99,186000.0,11.122,11.122,11.1141,11.1141,186000.0
2009-12-07 14:50:00,13.99,14.0,13.99,14.0,46000.0,11.1141,11.122,11.1141,11.122,46000.0
2009-12-07 14:55:00,14.0,14.01,14.0,14.01,15500.0,11.122,11.1299,11.122,11.1299,15500.0
2009-12-07 15:00:00,14.01,14.02,14.0,14.01,52000.0,11.1299,11.1379,11.122,11.1299,52000.0
2009-12-07 15:05:00,14.01,14.02,14.01,14.02,38000.0,11.1299,11.1379,11.1299,11.1379,38000.0
2009-12-07 15:10:00,14.03,14.03,14.03,14.03,45000.0,11.1458,11.1458,11.1458,11.1458,45000.0
2009-12-07 15:15:00,14.03,14.04,14.02,14.02,38000.0,11.1458,11.1538,11.1379,11.1379,38000.0
2009-12-07 15:20:00,14.03,14.03,14.02,14.02,16000.0,11.1458,11.1458,11.1379,11.1379,16000.0
2009-12-07 15:25:00,14.02,14.02,14.0,14.01,100000.0,11.1379,11.1379,11.122,11.1299,100000.0
2009-12-07 15:30:00,14.01,14.04,14.01,14.04,138500.0,11.1299,11.1538,11.1299,11.1538,138500.0
2009-12-07 15:35:00,14.04,14.04,14.02,14.03,61500.0,11.1538,11.1538,11.1379,11.1458,61500.0
2009-12-07 15:40:00,14.03,14.06,14.03,14.06,102000.0,11.1458,11.1697,11.1458,11.1697,102000.0
2009-12-07 15:45:00,14.06,14.06,14.04,14.04,75500.0,11.1697,11.1697,11.1538,11.1538,75500.0
2009-12-07 15:50:00,14.04,14.06,14.04,14.05,106500.0,11.1538,11.1697,11.1538,11.1617,106500.0
2009-12-07 15:55:00,14.05,14.05,14.03,14.03,92500.0,11.1617,11.1617,11.1458,11.1458,92500.0
2009-12-08 09:30:00,13.93,13.93,13.88,13.89,75000.0,11.0664,11.0664,11.0267,11.0346,75000.0
2009-12-08 09:35:00,13.88,13.88,13.83,13.85,64000.0,11.0267,11.0267,10.9869,11.0028,64000.0
2009-12-08 09:40:00,13.85,13.86,13.82,13.83,71500.0,11.0028,11.0108,10.979,10.9869,71500.0
2009-12-08 09:45:00,13.82,13.83,13.8,13.82,427500.0,10.979,10.9869,10.9631,10.979,427500.0
2009-12-08 09:50:00,13.82,13.87,13.82,13.87,83000.0,10.979,11.0187,10.979,11.0187,83000.0
2009-12-08 09:55:00,13.87,13.88,13.86,13.88,26500.0,11.0187,11.0267,11.0108,11.0267,26500.0
2009-12-08 10:00:00,13.87,13.87,13.86,13.86,16500.0,11.0187,11.0187,11.0108,11.0108,16500.0
2009-12-08 10:05:00,13.88,13.9,13.88,13.89,19000.0,11.0267,11.0426,11.0267,11.0346,19000.0
2009-12-08 10:10:00,13.9,13.91,13.89,13.9,44000.0,11.0426,11.0505,11.0346,11.0426,44000.0
2009-12-08 10:15:00,13.9,13.93,13.89,13.93,39500.0,11.0426,11.0664,11.0346,11.0664,39500.0
2009-12-08 10:20:00,13.94,13.95,13.93,13.94,59000.0,11.0743,11.0823,11.0664,11.0743,59000.0
2009-12-08 10:25:00,13.94,13.94,13.93,13.94,205000.0,11.0743,11.0743,11.0664,11.0743,205000.0
2009-12-08 10:30:00,13.94,13.95,13.94,13.94,22500.0,11.0743,11.0823,11.0743,11.0743,22500.0
2009-12-08 10:35:00,13.94,13.94,13.93,13.94,37500.0,11.0743,11.0743,11.0664,11.0743,37500.0
2009-12-08 10:40:00,13.95,13.95,13.94,13.94,7500.0,11.0823,11.0823,11.0743,11.0743,7500.0
2009-12-08 10:45:00,13.93,13.93,13.93,13.93,18500.0,11.0664,11.0664,11.0664,11.0664,18500.0
2009-12-08 10:50:00,13.91,13.92,13.91,13.91,20000.0,11.0505,11.0584,11.0505,11.0505,20000.0
2009-12-08 10:55:00,13.91,13.93,13.89,13.93,37500.0,11.0505,11.0664,11.0346,11.0664,37500.0
2009-12-08 11:00:00,13.92,13.95,13.92,13.94,28000.0,11.0584,11.0823,11.0584,11.0743,28000.0
2009-12-08 11:05:00,13.95,13.98,13.95,13.98,23500.0,11.0823,11.1061,11.0823,11.1061,23500.0
2009-12-08 11:10:00,13.98,13.99,13.97,13.99,11000.0,11.1061,11.1141,11.0982,11.1141,11000.0
2009-12-08 11:15:00,13.98,13.98,13.96,13.96,7000.0,11.1061,11.1061,11.0902,11.0902,7000.0
2009-12-08 11:20:00,13.96,13.98,13.96,13.97,14500.0,11.0902,11.1061,11.0902,11.0982,14500.0
2009-12-08 11:25:00,13.97,14.0,13.97,13.99,23000.0,11.0982,11.122,11.0982,11.1141,23000.0
2009-12-08 11:30:00,13.99,13.99,13.98,13.98,22500.0,11.1141,11.1141,11.1061,11.1061,22500.0
2009-12-08 11:35:00,13.98,13.99,13.98,13.99,17000.0,11.1061,11.1141,11.1061,11.1141,17000.0
2009-12-08 11:40:00,13.99,14.03,13.99,14.03,18000.0,11.1141,11.1458,11.1141,11.1458,18000.0
2009-12-08 11:45:00,14.02,14.02,14.02,14.02,21500.0,11.1379,11.1379,11.1379,11.1379,21500.0
2009-12-08 11:50:00,14.02,14.03,14.01,14.01,16500.0,11.1379,11.1458,11.1299,11.1299,16500.0
2009-12-08 11:55:00,14.01,14.01,13.99,14.0,11500.0,11.1299,11.1299,11.1141,11.122,11500.0
2009-12-08 12:00:00,14.0,14.0,14.0,14.0,21000.0,11.122,11.122,11.122,11.122,21000.0
2009-12-08 12:05:00,14.01,14.01,13.99,14.0,11000.0,11.1299,11.1299,11.1141,11.122,11000.0
2009-12-08 12:10:00,14.0,14.0,13.99,13.99,9500.0,11.122,11.122,11.1141,11.1141,9500.0
2009-12-08 12:15:00,13.98,13.98,13.98,13.98,8500.0,11.1061,11.1061,11.1061,11.1061,8500.0
2009-12-08 12:20:00,13.98,13.98,13.97,13.98,23500.0,11.1061,11.1061,11.0982,11.1061,23500.0
2009-12-08 12:25:00,13.98,13.98,13.96,13.96,3000.0,11.1061,11.1061,11.0902,11.0902,3000.0
2009-12-08 12:30:00,13.97,13.97,13.96,13.97,9000.0,11.0982,11.0982,11.0902,11.0982,9000.0
2009-12-08 12:35:00,13.96,13.97,13.96,13.96,13500.0,11.0902,11.0982,11.0902,11.0902,13500.0
2009-12-08 12:40:00,13.97,13.97,13.97,13.97,8500.0,11.0982,11.0982,11.0982,11.0982,8500.0
2009-12-08 12:45:00,13.98,13.98,13.98,13.98,5500.0,11.1061,11.1061,11.1061,11.1061,5500.0
2009-12-08 12:50:00,13.98,13.98,13.97,13.97,9500.0,11.1061,11.1061,11.0982,11.0982,9500.0
2009-12-08 12:55:00,13.98,14.0,13.98,14.0,5500.0,11.1061,11.122,11.1061,11.122,5500.0
2009-12-08 13:00:00,14.0,14.01,14.0,14.0,25000.0,11.122,11.1299,11.122,11.122,25000.0
2009-12-08 13:05:00,13.99,13.99,13.99,13.99,16000.0,11.1141,11.1141,11.1141,11.1141,16000.0
2009-12-08 13:10:00,13.98,13.98,13.95,13.96,33500.0,11.1061,11.1061,11.0823,11.0902,33500.0
2009-12-08 13:15:00,13.97,13.97,13.96,13.97,12500.0,11.0982,11.0982,11.0902,11.0982,12500.0
2009-12-08 13:20:00,13.97,13.97,13.95,13.96,4000.0,11.0982,11.0982,11.0823,11.0902,4000.0
2009-12-08 13:25:00,13.95,13.96,13.95,13.95,6000.0,11.0823,11.0902,11.0823,11.0823,6000.0
2009-12-08 13:30:00,13.95,13.96,13.95,13.96,16000.0,11.0823,11.0902,11.0823,11.0902,16000.0
2009-12-08 13:35:00,13.96,13.96,13.96,13.96,23500.0,11.0902,11.0902,11.0902,11.0902,23500.0
2009-12-08 13:40:00,13.96,13.98,13.96,13.96,14000.0,11.0902,11.1061,11.0902,11.0902,14000.0
2009-12-08 13:45:00,13.95,13.97,13.95,13.97,28000.0,11.0823,11.0982,11.0823,11.0982,28000.0
2009-12-08 13:50:00,13.96,13.97,13.96,13.97,22000.0,11.0902,11.0982,11.0902,11.0982,22000.0
2009-12-08 13:55:00,13.96,13.96,13.95,13.96,39000.0,11.0902,11.0902,11.0823,11.0902,39000.0
2009-12-08 14:00:00,13.96,13.96,13.95,13.95,3000.0,11.0902,11.0902,11.0823,11.0823,3000.0
2009-12-08 14:05:00,13.95,13.97,13.95,13.97,13000.0,11.0823,11.0982,11.0823,11.0982,13000.0
2009-12-08 14:10:00,13.97,13.97,13.95,13.96,80000.0,11.0982,11.0982,11.0823,11.0902,80000.0
2009-12-08 14:15:00,13.97,13.97,13.95,13.95,18000.0,11.0982,11.0982,11.0823,11.0823,18000.0
2009-12-08 14:20:00,13.95,13.95,13.93,13.94,84500.0,11.0823,11.0823,11.0664,11.0743,84500.0
2009-12-08 14:25:00,13.94,13.95,13.93,13.95,60500.0,11.0743,11.0823,11.0664,11.0823,60500.0
2009-12-08 14:30:00,13.94,13.96,13.94,13.96,10500.0,11.0743,11.0902,11.0743,11.0902,10500.0
2009-12-08 14:35:00,13.95,13.95,13.93,13.95,23500.0,11.0823,11.0823,11.0664,11.0823,23500.0
2009-12-08 14:40:00,13.95,13.95,13.94,13.94,12500.0,11.0823,11.0823,11.0743,11.0743,12500.0
2009-12-08 14:45:00,13.94,13.95,13.93,13.93,32000.0,11.0743,11.0823,11.0664,11.0664,32000.0
2009-12-08 14:50:00,13.92,13.93,13.9,13.91,13000.0,11.0584,11.0664,11.0426,11.0505,13000.0
2009-12-08 14:55:00,13.91,13.91,13.91,13.91,21500.0,11.0505,11.0505,11.0505,11.0505,21500.0
2009-12-08 15:00:00,13.91,13.91,13.91,13.91,29000.0,11.0505,11.0505,11.0505,11.0505,29000.0
2009-12-08 15:05:00,13.91,13.92,13.91,13.92,39500.0,11.0505,11.0584,11.0505,11.0584,39500.0
2009-12-08 15:10:00,13.93,13.93,13.92,13.92,24000.0,11.0664,11.0664,11.0584,11.0584,24000.0
2009-12-08 15:15:00,13.92,13.92,13.92,13.92,21000.0,11.0584,11.0584,11.0584,11.0584,21000.0
2009-12-08 15:20:00,13.92,13.94,13.92,13.94,52500.0,11.0584,11.0743,11.0584,11.0743,52500.0
2009-12-08 15:25:00,13.93,13.94,13.93,13.94,30500.0,11.0664,11.0743,11.0664,11.0743,30500.0
2009-12-08 15:30:00,13.93,13.94,13.93,13.93,21000.0,11.0664,11.0743,11.0664,11.0664,21000.0
2009-12-08 15:35:00,13.93,13.93,13.92,13.92,44000.0,11.0664,11.0664,11.0584,11.0584,44000.0
2009-12-08 15:40:00,13.92,13.95,13.92,13.94,82000.0,11.0584,11.0823,11.0584,11.0743,82000.0
2009-12-08 15:45:00,13.94,13.94,13.93,13.93,27000.0,11.0743,11.0743,11.0664,11.0664,27000.0
2009-12-08 15:50:00,13.93,13.93,13.91,13.92,28000.0,11.0664,11.0664,11.0505,11.0584,28000.0
2009-12-08 15:55:00,13.93,13.93,13.91,13.91,68500.0,11.0664,11.0664,11.0505,11.0505,68500.0
2009-12-09 09:30:00,13.9,13.94,13.9,13.9,79500.0,11.0426,11.0743,11.0426,11.0426,79500.0
2009-12-09 09:35:00,13.89,13.89,13.84,13.85,18500.0,11.0346,11.0346,10.9949,11.0028,18500.0
2009-12-09 09:40:00,13.84,13.85,13.81,13.83,42500.0,10.9949,11.0028,10.9711,10.9869,42500.0
2009-12-09 09:45:00,13.83,13.83,13.8,13.82,70500.0,10.9869,10.9869,10.9631,10.979,70500.0
2009-12-09 09:50:00,13.81,13.86,13.81,13.86,11000.0,10.9711,11.0108,10.9711,11.0108,11000.0
2009-12-09 09:55:00,13.86,13.86,13.86,13.86,9500.0,11.0108,11.0108,11.0108,11.0108,9500.0
2009-12-09 10:00:00,13.86,13.88,13.86,13.86,25500.0,11.0108,11.0267,11.0108,11.0108,25500.0
2009-12-09 10:05:00,13.86,13.87,13.86,13.86,16500.0,11.0108,11.0187,11.0108,11.0108,16500.0
2009-12-09 10:10:00,13.86,13.86,13.85,13.85,15000.0,11.0108,11.0108,11.0028,11.0028,15000.0
2009-12-09 10:15:00,13.84,13.86,13.84,13.85,15000.0,10.9949,11.0108,10.9949,11.0028,15000.0
2009-12-09 10:20:00,13.85,13.85,13.84,13.84,3000.0,11.0028,11.0028,10.9949,10.9949,3000.0
2009-12-09 10:25:00,13.84,13.86,13.84,13.86,13000.0,10.9949,11.0108,10.9949,11.0108,13000.0
2009-12-09 10:30:00,13.87,13.88,13.83,13.86,49000.0,11.0187,11.0267,10.9869,11.0108,49000.0
2009-12-09 10:35:00,13.86,13.87,13.86,13.87,58000.0,11.0108,11.0187,11.0108,11.0187,58000.0
2009-12-09 10:40:00,13.87,13.92,13.87,13.92,74500.0,11.0187,11.0584,11.0187,11.0584,74500.0
2009-12-09 10:45:00,13.92,13.94,13.92,13.94,48500.0,11.0584,11.0743,11.0584,11.0743,48500.0
2009-12-09 10:50:00,13.94,13.96,13.94,13.94,21000.0,11.0743,11.0902,11.0743,11.0743,21000.0
2009-12-09 10:55:00,13.94,13.94,13.92,13.92,13000.0,11.0743,11.0743,11.0584,11.0584,13000.0
2009-12-09 11:00:00,13.92,13.93,13.92,13.93,20500.0,11.0584,11.0664,11.0584,11.0664,20500.0
2009-12-09 11:05:00,13.93,13.94,13.92,13.92,64000.0,11.0664,11.0743,11.0584,11.0584,64000.0
2009-12-09 11:10:00,13.92,13.92,13.91,13.91,5500.0,11.0584,11.0584,11.0505,11.0505,5500.0
2009-12-09 11:15:00,13.92,13.93,13.92,13.92,23000.0,11.0584,11.0664,11.0584,11.0584,23000.0
2009-12-09 11:20:00,13.92,13.92,13.91,13.92,10000.0,11.0584,11.0584,11.0505,11.0584,10000.0
2009-12-09 11:25:00,13.92,13.92,13.91,13.91,13500.0,11.0584,11.0584,11.0505,11.0505,13500.0
2009-12-09 11:30:00,13.91,13.91,13.91,13.91,14500.0,11.0505,11.0505,11.0505,11.0505,14500.0
2009-12-09 11:35:00,13.9,13.9,13.88,13.9,51000.0,11.0426,11.0426,11.0267,11.0426,51000.0
2009-12-09 11:40:00,13.9,13.9,13.9,13.9,5500.0,11.0426,11.0426,11.0426,11.0426,5500.0
2009-12-09 11:45:00,13.9,13.9,13.89,13.9,13500.0,11.0426,11.0426,11.0346,11.0426,13500.0
2009-12-09 11:50:00,13.9,13.91,13.9,13.9,19500.0,11.0426,11.0505,11.0426,11.0426,19500.0
2009-12-09 11:55:00,13.9,13.9,13.89,13.9,30000.0,11.0426,11.0426,11.0346,11.0426,30000.0
2009-12-09 12:00:00,13.89,13.89,13.88,13.88,24000.0,11.0346,11.0346,11.0267,11.0267,24000.0
2009-12-09 12:05:00,13.88,13.89,13.88,13.88,39000.0,11.0267,11.0346,11.0267,11.0267,39000.0
2009-12-09 12:10:00,13.88,13.89,13.88,13.88,37000.0,11.0267,11.0346,11.0267,11.0267,37000.0
2009-12-09 12:15:00,13.88,13.88,13.86,13.86,16500.0,11.0267,11.0267,11.0108,11.0108,16500.0
2009-12-09 12:20:00,13.85,13.85,13.84,13.85,34000.0,11.0028,11.0028,10.9949,11.0028,34000.0
2009-12-09 12:25:00,13.85,13.86,13.85,13.86,16500.0,11.0028,11.0108,11.0028,11.0108,16500.0
2009-12-09 12:30:00,13.86,13.87,13.86,13.87,161500.0,11.0108,11.0187,11.0108,11.0187,161500.0
2009-12-09 12:35:00,13.87,13.87,13.86,13.86,32500.0,11.0187,11.0187,11.0108,11.0108,32500.0
2009-12-09 12:40:00,13.86,13.86,13.85,13.85,37000.0,11.0108,11.0108,11.0028,11.0028,37000.0
2009-12-09 12:45:00,13.85,13.85,13.84,13.85,44000.0,11.0028,11.0028,10.9949,11.0028,44000.0
2009-12-09 12:50:00,13.85,13.85,13.85,13.85,10000.0,11.0028,11.0028,11.0028,11.0028,10000.0
2009-12-09 12:55:00,13.85,13.86,13.85,13.86,9500.0,11.0028,11.0108,11.0028,11.0108,9500.0
2009-12-09 13:00:00,13.86,13.86,13.83,13.84,32000.0,11.0108,11.0108,10.9869,10.9949,32000.0
2009-12-09 13:05:00,13.85,13.85,13.84,13.85,51000.0,11.0028,11.0028,10.9949,11.0028,51000.0
2009-12-09 13:10:00,13.85,13.86,13.85,13.86,34000.0,11.0028,11.0108,11.0028,11.0108,34000.0
2009-12-09 13:15:00,13.86,13.86,13.85,13.85,28500.0,11.0108,11.0108,11.0028,11.0028,28500.0
2009-12-09 13:20:00,13.85,13.85,13.85,13.85,10000.0,11.0028,11.0028,11.0028,11.0028,10000.0
2009-12-09 13:25:00,13.84,13.85,13.84,13.85,36500.0,10.9949,11.0028,10.9949,11.0028,36500.0
2009-12-09 13:30:00,13.85,13.85,13.84,13.84,15000.0,11.0028,11.0028,10.9949,10.9949,15000.0
2009-12-09 13:35:00,13.84,13.85,13.84,13.84,6000.0,10.9949,11.0028,10.9949,10.9949,6000.0
2009-12-09 13:40:00,13.84,13.84,13.82,13.83,20500.0,10.9949,10.9949,10.979,10.9869,20500.0
2009-12-09 13:45:00,13.84,13.84,13.83,13.83,28500.0,10.9949,10.9949,10.9869,10.9869,28500.0
2009-12-09 13:50:00,13.84,13.85,13.84,13.84,17000.0,10.9949,11.0028,10.9949,10.9949,17000.0
2009-12-09 13:55:00,13.83,13.84,13.83,13.83,22000.0,10.9869,10.9949,10.9869,10.9869,22000.0
2009-12-09 14:00:00,13.83,13.85,13.83,13.85,42500.0,10.9869,11.0028,10.9869,11.0028,42500.0
2009-12-09 14:05:00,13.85,13.86,13.85,13.86,53000.0,11.0028,11.0108,11.0028,11.0108,53000.0
2009-12-09 14:10:00,13.86,13.86,13.85,13.85,74500.0,11.0108,11.0108,11.0028,11.0028,74500.0
2009-12-09 14:15:00,13.86,13.87,13.86,13.86,21500.0,11.0108,11.0187,11.0108,11.0108,21500.0
2009-12-09 14:20:00,13.87,13.87,13.87,13.87,17000.0,11.0187,11.0187,11.0187,11.0187,17000.0
2009-12-09 14:25:00,13.87,13.87,13.85,13.86,47500.0,11.0187,11.0187,11.0028,11.0108,47500.0
2009-12-09 14:30:00,13.86,13.87,13.86,13.87,21000.0,11.0108,11.0187,11.0108,11.0187,21000.0
2009-12-09 14:35:00,13.87,13.89,13.87,13.89,71000.0,11.0187,11.0346,11.0187,11.0346,71000.0
2009-12-09 14:40:00,13.89,13.89,13.88,13.89,97000.0,11.0346,11.0346,11.0267,11.0346,97000.0
2009-12-09 14:45:00,13.89,13.9,13.89,13.89,189000.0,11.0346,11.0426,11.0346,11.0346,189000.0
2009-12-09 14:50:00,13.89,13.91,13.89,13.9,731000.0,11.0346,11.0505,11.0346,11.0426,731000.0
2009-12-09 14:55:00,13.91,13.91,13.9,13.9,86500.0,11.0505,11.0505,11.0426,11.0426,86500.0
2009-12-09 15:00:00,13.9,13.93,13.9,13.93,52500.0,11.0426,11.0664,11.0426,11.0664,52500.0
2009-12-09 15:05:00,13.93,13.95,13.93,13.94,53000.0,11.0664,11.0823,11.0664,11.0743,53000.0
2009-12-09 15:10:00,13.94,13.96,13.94,13.95,50500.0,11.0743,11.0902,11.0743,11.0823,50500.0
2009-12-09 15:15:00,13.96,13.97,13.95,13.97,41500.0,11.0902,11.0982,11.0823,11.0982,41500.0
2009-12-09 15:20:00,13.97,13.98,13.96,13.97,45500.0,11.0982,11.1061,11.0902,11.0982,45500.0
2009-12-09 15:25:00,13.97,13.97,13.96,13.96,23000.0,11.0982,11.0982,11.0902,11.0902,23000.0
2009-12-09 15:30:00,13.96,13.96,13.95,13.96,38500.0,11.0902,11.0902,11.0823,11.0902,38500.0
2009-12-09 15:35:00,13.96,13.96,13.94,13.94,63500.0,11.0902,11.0902,11.0743,11.0743,63500.0
2009-12-09 15:40:00,13.94,13.95,13.93,13.94,67500.0,11.0743,11.0823,11.0664,11.0743,67500.0
2009-12-09 15:45:00,13.94,13.95,13.94,13.95,112000.0,11.0743,11.0823,11.0743,11.0823,112000.0
2009-12-09 15:50:00,13.95,13.95,13.92,13.94,73500.0,11.0823,11.0823,11.0584,11.0743,73500.0
2009-12-09 15:55:00,13.94,13.95,13.93,13.93,95000.0,11.0743,11.0823,11.0664,11.0664,95000.0
2009-12-10 09:30:00,14.03,14.06,14.01,14.06,94000.0,11.1458,11.1697,11.1299,11.1697,94000.0
2009-12-10 09:35:00,14.06,14.09,14.05,14.07,53500.0,11.1697,11.1935,11.1617,11.1776,53500.0
2009-12-10 09:40:00,14.08,14.1,14.08,14.1,33000.0,11.1856,11.2014,11.1856,11.2014,33000.0
2009-12-10 09:45:00,14.1,14.11,14.09,14.09,49500.0,11.2014,11.2094,11.1935,11.1935,49500.0
2009-12-10 09:50:00,14.09,14.09,14.05,14.05,25500.0,11.1935,11.1935,11.1617,11.1617,25500.0
2009-12-10 09:55:00,14.05,14.06,14.04,14.04,36500.0,11.1617,11.1697,11.1538,11.1538,36500.0
2009-12-10 10:00:00,14.05,14.05,14.02,14.02,26000.0,11.1617,11.1617,11.1379,11.1379,26000.0
2009-12-10 10:05:00,14.02,14.03,14.02,14.03,20500.0,11.1379,11.1458,11.1379,11.1458,20500.0
2009-12-10 10:10:00,14.03,14.04,14.01,14.02,27000.0,11.1458,11.1538,11.1299,11.1379,27000.0
2009-12-10 10:15:00,14.03,14.03,14.01,14.01,7000.0,11.1458,11.1458,11.1299,11.1299,7000.0
2009-12-10 10:20:00,14.01,14.03,14.0,14.03,14500.0,11.1299,11.1458,11.122,11.1458,14500.0
2009-12-10 10:25:00,14.03,14.05,14.03,14.04,19500.0,11.1458,11.1617,11.1458,11.1538,19500.0
2009-12-10 10:30:00,14.04,14.06,14.04,14.04,14000.0,11.1538,11.1697,11.1538,11.1538,14000.0
2009-12-10 10:35:00,14.05,14.05,14.03,14.04,6500.0,11.1617,11.1617,11.1458,11.1538,6500.0
2009-12-10 10:40:00,14.05,14.05,14.04,14.05,21000.0,11.1617,11.1617,11.1538,11.1617,21000.0
2009-12-10 10:45:00,14.04,14.04,14.04,14.04,3000.0,11.1538,11.1538,11.1538,11.1538,3000.0
2009-12-10 10:50:00,14.04,14.04,14.04,14.04,14000.0,11.1538,11.1538,11.1538,11.1538,14000.0
2009-12-10 10:55:00,14.05,14.05,14.04,14.04,11500.0,11.1617,11.1617,11.1538,11.1538,11500.0
2009-12-10 11:00:00,14.04,14.04,14.04,14.04,7500.0,11.1538,11.1538,11.1538,11.1538,7500.0
2009-12-10 11:05:00,14.04,14.04,14.03,14.04,6500.0,11.1538,11.1538,11.1458,11.1538,6500.0
2009-12-10 11:10:00,14.04,14.05,14.03,14.04,28000.0,11.1538,11.1617,11.1458,11.1538,28000.0
2009-12-10 11:15:00,14.04,14.06,14.04,14.05,9000.0,11.1538,11.1697,11.1538,11.1617,9000.0
2009-12-10 11:20:00,14.05,14.05,14.04,14.05,12500.0,11.1617,11.1617,11.1538,11.1617,12500.0
2009-12-10 11:25:00,14.05,14.05,14.04,14.04,42500.0,11.1617,11.1617,11.1538,11.1538,42500.0
2009-12-10 11:30:00,14.04,14.05,14.04,14.05,16500.0,11.1538,11.1617,11.1538,11.1617,16500.0
2009-12-10 11:35:00,14.05,14.05,14.04,14.04,10500.0,11.1617,11.1617,11.1538,11.1538,10500.0
2009-12-10 11:40:00,14.03,14.05,14.03,14.04,26500.0,11.1458,11.1617,11.1458,11.1538,26500.0
2009-12-10 11:45:00,14.04,14.05,14.04,14.05,7000.0,11.1538,11.1617,11.1538,11.1617,7000.0
2009-12-10 11:50:00,14.04,14.05,14.04,14.04,13000.0,11.1538,11.1617,11.1538,11.1538,13000.0
2009-12-10 11:55:00,14.05,14.05,14.04,14.05,28000.0,11.1617,11.1617,11.1538,11.1617,28000.0
2009-12-10 12:00:00,14.05,14.05,14.05,14.05,36500.0,11.1617,11.1617,11.1617,11.1617,36500.0
2009-12-10 12:05:00,14.06,14.06,14.05,14.05,16000.0,11.1697,11.1697,11.1617,11.1617,16000.0
2009-12-10 12:10:00,14.05,14.05,14.05,14.05,4000.0,11.1617,11.1617,11.1617,11.1617,4000.0
2009-12-10 12:15:00,14.04,14.05,14.04,14.05,8000.0,11.1538,11.1617,11.1538,11.1617,8000.0
2009-12-10 12:20:00,14.05,14.05,14.04,14.05,33000.0,11.1617,11.1617,11.1538,11.1617,33000.0
2009-12-10 12:25:00,14.05,14.05,14.05,14.05,4000.0,11.1617,11.1617,11.1617,11.1617,4000.0
2009-12-10 12:30:00,14.04,14.05,14.04,14.05,6000.0,11.1538,11.1617,11.1538,11.1617,6000.0
2009-12-10 12:35:00,14.04,14.05,14.04,14.05,12500.0,11.1538,11.1617,11.1538,11.1617,12500.0
2009-12-10 12:40:00,14.05,14.05,14.05,14.05,17000.0,11.1617,11.1617,11.1617,11.1617,17000.0
2009-12-10 12:45:00,14.05,14.06,14.05,14.06,3000.0,11.1617,11.1697,11.1617,11.1697,3000.0
2009-12-10 12:50:00,14.06,14.06,14.05,14.06,6500.0,11.1697,11.1697,11.1617,11.1697,6500.0
2009-12-10 12:55:00,14.06,14.06,14.06,14.06,3500.0,11.1697,11.1697,11.1697,11.1697,3500.0
2009-12-10 13:00:00,14.06,14.06,14.03,14.04,35500.0,11.1697,11.1697,11.1458,11.1538,35500.0
2009-12-10 13:05:00,14.04,14.05,14.03,14.04,21500.0,11.1538,11.1617,11.1458,11.1538,21500.0
2009-12-10 13:10:00,14.03,14.03,14.01,14.02,54000.0,11.1458,11.1458,11.1299,11.1379,54000.0
2009-12-10 13:15:00,14.01,14.02,14.0,14.0,37000.0,11.1299,11.1379,11.122,11.122,37000.0
2009-12-10 13:20:00,14.0,14.01,14.0,14.01,4500.0,11.122,11.1299,11.122,11.1299,4500.0
2009-12-10 13:25:00,14.01,14.01,14.01,14.01,3000.0,11.1299,11.1299,11.1299,11.1299,3000.0
2009-12-10 13:30:00,14.02,14.02,14.01,14.01,2000.0,11.1379,11.1379,11.1299,11.1299,2000.0
2009-12-10 13:35:00,14.01,14.03,14.01,14.03,7500.0,11.1299,11.1458,11.1299,11.1458,7500.0
2009-12-10 13:40:00,14.03,14.03,14.02,14.03,20500.0,11.1458,11.1458,11.1379,11.1458,20500.0
2009-12-10 13:45:00,14.03,14.03,14.02,14.02,11000.0,11.1458,11.1458,11.1379,11.1379,11000.0
2009-12-10 13:50:00,14.03,14.03,14.02,14.02,19500.0,11.1458,11.1458,11.1379,11.1379,19500.0
2009-12-10 13:55:00,14.03,14.04,14.02,14.04,11000.0,11.1458,11.1538,11.1379,11.1538,11000.0
2009-12-10 14:00:00,14.04,14.04,14.03,14.03,25000.0,11.1538,11.1538,11.1458,11.1458,25000.0
2009-12-10 14:05:00,14.04,14.05,14.04,14.04,10000.0,11.1538,11.1617,11.1538,11.1538,10000.0
2009-12-10 14:10:00,14.04,14.04,14.04,14.04,3500.0,11.1538,11.1538,11.1538,11.1538,3500.0
2009-12-10 14:15:00,14.05,14.05,14.05,14.05,6000.0,11.1617,11.1617,11.1617,11.1617,6000.0
2009-12-10 14:20:00,14.05,14.05,14.05,14.05,25000.0,11.1617,11.1617,11.1617,11.1617,25000.0
2009-12-10 14:25:00,14.06,14.06,14.05,14.06,31500.0,11.1697,11.1697,11.1617,11.1697,31500.0
2009-12-10 14:30:00,14.06,14.06,14.05,14.06,8000.0,11.1697,11.1697,11.1617,11.1697,8000.0
2009-12-10 14:35:00,14.06,14.06,14.05,14.05,12000.0,11.1697,11.1697,11.1617,11.1617,12000.0
2009-12-10 14:40:00,14.06,14.06,14.04,14.04,11500.0,11.1697,11.1697,11.1538,11.1538,11500.0
2009-12-10 14:45:00,14.05,14.05,14.04,14.04,12500.0,11.1617,11.1617,11.1538,11.1538,12500.0
2009-12-10 14:50:00,14.04,14.05,14.04,14.04,33500.0,11.1538,11.1617,11.1538,11.1538,33500.0
2009-12-10 14:55:00,14.04,14.05,14.04,14.04,14000.0,11.1538,11.1617,11.1538,11.1538,14000.0
2009-12-10 15:00:00,14.04,14.04,14.03,14.03,43000.0,11.1538,11.1538,11.1458,11.1458,43000.0
2009-12-10 15:05:00,14.03,14.04,14.02,14.03,39000.0,11.1458,11.1538,11.1379,11.1458,39000.0
2009-12-10 15:10:00,14.03,14.04,14.03,14.03,12500.0,11.1458,11.1538,11.1458,11.1458,12500.0
2009-12-10 15:15:00,14.03,14.04,14.03,14.03,26500.0,11.1458,11.1538,11.1458,11.1458,26500.0
2009-12-10 15:20:00,14.02,14.02,14.01,14.01,11500.0,11.1379,11.1379,11.1299,11.1299,11500.0
2009-12-10 15:25:00,14.01,14.01,13.99,13.99,41500.0,11.1299,11.1299,11.1141,11.1141,41500.0
2009-12-10 15:30:00,13.99,14.0,13.99,13.99,67000.0,11.1141,11.122,11.1141,11.1141,67000.0
2009-12-10 15:35:00,13.99,14.0,13.99,14.0,25000.0,11.1141,11.122,11.1141,11.122,25000.0
2009-12-10 15:40:00,14.01,14.01,14.0,14.01,38000.0,11.1299,11.1299,11.122,11.1299,38000.0
2009-12-10 15:45:00,14.01,14.03,14.01,14.03,12500.0,11.1299,11.1458,11.1299,11.1458,12500.0
2009-12-10 15:50:00,14.03,14.03,14.01,14.02,37500.0,11.1458,11.1458,11.1299,11.1379,37500.0
2009-12-10 15:55:00,14.02,14.03,14.02,14.03,47500.0,11.1379,11.1458,11.1379,11.1458,47500.0
2009-12-11 09:30:00,14.11,14.13,14.11,14.11,80000.0,11.2094,11.2253,11.2094,11.2094,80000.0
2009-12-11 09:35:00,14.11,14.12,14.1,14.1,21500.0,11.2094,11.2173,11.2014,11.2014,21500.0
2009-12-11 09:40:00,14.12,14.13,14.1,14.11,72000.0,11.2173,11.2253,11.2014,11.2094,72000.0
2009-12-11 09:45:00,14.1,14.11,14.08,14.08,44000.0,11.2014,11.2094,11.1856,11.1856,44000.0
2009-12-11 09:50:00,14.08,14.11,14.06,14.11,70500.0,11.1856,11.2094,11.1697,11.2094,70500.0
2009-12-11 09:55:00,14.1,14.13,14.09,14.12,65000.0,11.2014,11.2253,11.1935,11.2173,65000.0
2009-12-11 10:00:00,14.12,14.12,14.1,14.1,13500.0,11.2173,11.2173,11.2014,11.2014,13500.0
2009-12-11 10:05:00,14.1,14.1,14.08,14.09,51000.0,11.2014,11.2014,11.1856,11.1935,51000.0
2009-12-11 10:10:00,14.09,14.1,14.09,14.09,12500.0,11.1935,11.2014,11.1935,11.1935,12500.0
2009-12-11 10:15:00,14.11,14.11,14.08,14.1,127500.0,11.2094,11.2094,11.1856,11.2014,127500.0
2009-12-11 10:20:00,14.1,14.1,14.09,14.1,41000.0,11.2014,11.2014,11.1935,11.2014,41000.0
2009-12-11 10:25:00,14.1,14.1,14.09,14.1,17000.0,11.2014,11.2014,11.1935,11.2014,17000.0
2009-12-11 10:30:00,14.11,14.12,14.09,14.12,30000.0,11.2094,11.2173,11.1935,11.2173,30000.0
2009-12-11 10:35:00,14.11,14.12,14.1,14.11,84500.0,11.2094,11.2173,11.2014,11.2094,84500.0
2009-12-11 10:40:00,14.11,14.11,14.1,14.1,21000.0,11.2094,11.2094,11.2014,11.2014,21000.0
2009-12-11 10:45:00,14.11,14.12,14.1,14.11,9500.0,11.2094,11.2173,11.2014,11.2094,9500.0
2009-12-11 10:50:00,14.11,14.12,14.11,14.12,14500.0,11.2094,11.2173,11.2094,11.2173,14500.0
2009-12-11 10:55:00,14.12,14.13,14.12,14.12,7000.0,11.2173,11.2253,11.2173,11.2173,7000.0
2009-12-11 11:00:00,14.11,14.11,14.09,14.09,4500.0,11.2094,11.2094,11.1935,11.1935,4500.0
2009-12-11 11:05:00,14.09,14.09,14.08,14.08,3500.0,11.1935,11.1935,11.1856,11.1856,3500.0
2009-12-11 11:10:00,14.09,14.09,14.08,14.08,14000.0,11.1935,11.1935,11.1856,11.1856,14000.0
2009-12-11 11:15:00,14.09,14.1,14.09,14.09,4000.0,11.1935,11.2014,11.1935,11.1935,4000.0
2009-12-11 11:20:00,14.08,14.08,14.05,14.05,36500.0,11.1856,11.1856,11.1617,11.1617,36500.0
2009-12-11 11:25:00,14.05,14.06,14.04,14.05,36500.0,11.1617,11.1697,11.1538,11.1617,36500.0
2009-12-11 11:30:00,14.05,14.05,14.05,14.05,12000.0,11.1617,11.1617,11.1617,11.1617,12000.0
2009-12-11 11:35:00,14.05,14.06,14.04,14.06,15500.0,11.1617,11.1697,11.1538,11.1697,15500.0
2009-12-11 11:40:00,14.05,14.05,14.04,14.04,21000.0,11.1617,11.1617,11.1538,11.1538,21000.0
2009-12-11 11:45:00,14.04,14.04,14.02,14.03,11500.0,11.1538,11.1538,11.1379,11.1458,11500.0
2009-12-11 11:50:00,14.03,14.04,14.03,14.04,10000.0,11.1458,11.1538,11.1458,11.1538,10000.0
2009-12-11 11:55:00,14.04,14.04,14.03,14.04,9000.0,11.1538,11.1538,11.1458,11.1538,9000.0
2009-12-11 12:00:00,14.04,14.04,14.04,14.04,6000.0,11.1538,11.1538,11.1538,11.1538,6000.0
2009-12-11 12:05:00,14.04,14.05,14.04,14.04,7000.0,11.1538,11.1617,11.1538,11.1538,7000.0
2009-12-11 12:10:00,14.06,14.06,14.05,14.05,9500.0,11.1697,11.1697,11.1617,11.1617,9500.0
2009-12-11 12:15:00,14.06,14.07,14.06,14.06,26500.0,11.1697,11.1776,11.1697,11.1697,26500.0
2009-12-11 12:20:00,14.06,14.07,14.06,14.07,25000.0,11.1697,11.1776,11.1697,11.1776,25000.0
2009-12-11 12:25:00,14.07,14.07,14.07,14.07,6000.0,11.1776,11.1776,11.1776,11.1776,6000.0
2009-12-11 12:30:00,14.07,14.07,14.07,14.07,11000.0,11.1776,11.1776,11.1776,11.1776,11000.0
2009-12-11 12:35:00,14.07,14.07,14.07,14.07,3500.0,11.1776,11.1776,11.1776,11.1776,3500.0
2009-12-11 12:40:00,14.07,14.07,14.07,14.07,8500.0,11.1776,11.1776,11.1776,11.1776,8500.0
2009-12-11 12:45:00,14.07,14.08,14.07,14.08,33500.0,11.1776,11.1856,11.1776,11.1856,33500.0
2009-12-11 12:50:00,14.09,14.1,14.09,14.1,4000.0,11.1935,11.2014,11.1935,11.2014,4000.0
2009-12-11 12:55:00,14.1,14.11,14.1,14.11,20000.0,11.2014,11.2094,11.2014,11.2094,20000.0
2009-12-11 13:00:00,14.11,14.11,14.11,14.11,71500.0,11.2094,11.2094,11.2094,11.2094,71500.0
2009-12-11 13:05:00,14.11,14.11,14.1,14.11,56500.0,11.2094,11.2094,11.2014,11.2094,56500.0
2009-12-11 13:10:00,14.11,14.11,14.11,14.11,515500.0,11.2094,11.2094,11.2094,11.2094,515500.0
2009-12-11 13:15:00,14.11,14.11,14.11,14.11,12000.0,11.2094,11.2094,11.2094,11.2094,12000.0
2009-12-11 13:20:00,14.11,14.11,14.11,14.11,19500.0,11.2094,11.2094,11.2094,11.2094,19500.0
2009-12-11 13:25:00,14.11,14.11,14.1,14.11,30500.0,11.2094,11.2094,11.2014,11.2094,30500.0
2009-12-11 13:30:00,14.11,14.11,14.1,14.11,5500.0,11.2094,11.2094,11.2014,11.2094,5500.0
2009-12-11 13:35:00,14.1,14.11,14.1,14.11,6500.0,11.2014,11.2094,11.2014,11.2094,6500.0
2009-12-11 13:40:00,14.11,14.12,14.11,14.11,11500.0,11.2094,11.2173,11.2094,11.2094,11500.0
2009-12-11 13:45:00,14.11,14.11,14.11,14.11,7000.0,11.2094,11.2094,11.2094,11.2094,7000.0
2009-12-11 13:50:00,14.11,14.11,14.11,14.11,13000.0,11.2094,11.2094,11.2094,11.2094,13000.0
2009-12-11 13:55:00,14.12,14.12,14.11,14.11,9500.0,11.2173,11.2173,11.2094,11.2094,9500.0
2009-12-11 14:00:00,14.12,14.12,14.11,14.12,16500.0,11.2173,11.2173,11.2094,11.2173,16500.0
2009-12-11 14:05:00,14.12,14.13,14.12,14.13,28500.0,11.2173,11.2253,11.2173,11.2253,28500.0
2009-12-11 14:10:00,14.13,14.13,14.13,14.13,10500.0,11.2253,11.2253,11.2253,11.2253,10500.0
2009-12-11 14:15:00,14.13,14.13,14.13,14.13,12000.0,11.2253,11.2253,11.2253,11.2253,12000.0
2009-12-11 14:20:00,14.12,14.13,14.12,14.13,28000.0,11.2173,11.2253,11.2173,11.2253,28000.0
2009-12-11 14:25:00,14.13,14.13,14.12,14.12,9500.0,11.2253,11.2253,11.2173,11.2173,9500.0
2009-12-11 14:30:00,14.12,14.12,14.12,14.12,15000.0,11.2173,11.2173,11.2173,11.2173,15000.0
2009-12-11 14:35:00,14.12,14.12,14.11,14.12,19500.0,11.2173,11.2173,11.2094,11.2173,19500.0
2009-12-11 14:40:00,14.11,14.12,14.11,14.12,11000.0,11.2094,11.2173,11.2094,11.2173,11000.0
2009-12-11 14:45:00,14.12,14.12,14.11,14.12,4500.0,11.2173,11.2173,11.2094,11.2173,4500.0
2009-12-11 14:50:00,14.12,14.12,14.12,14.12,1000.0,11.2173,11.2173,11.2173,11.2173,1000.0
2009-12-11 14:55:00,14.11,14.12,14.11,14.11,23000.0,11.2094,11.2173,11.2094,11.2094,23000.0
2009-12-11 15:00:00,14.11,14.12,14.11,14.12,21000.0,11.2094,11.2173,11.2094,11.2173,21000.0
2009-12-11 15:05:00,14.12,14.12,14.12,14.12,18500.0,11.2173,11.2173,11.2173,11.2173,18500.0
2009-12-11 15:10:00,14.12,14.13,14.12,14.13,32500.0,11.2173,11.2253,11.2173,11.2253,32500.0
2009-12-11 15:15:00,14.13,14.13,14.12,14.13,23500.0,11.2253,11.2253,11.2173,11.2253,23500.0
2009-12-11 15:20:00,14.12,14.13,14.12,14.13,48000.0,11.2173,11.2253,11.2173,11.2253,48000.0
2009-12-11 15:25:00,14.13,14.14,14.13,14.14,41000.0,11.2253,11.2332,11.2253,11.2332,41000.0
2009-12-11 15:30:00,14.14,14.15,14.14,14.14,38500.0,11.2332,11.2412,11.2332,11.2332,38500.0
2009-12-11 15:35:00,14.14,14.14,14.14,14.14,14000.0,11.2332,11.2332,11.2332,11.2332,14000.0
2009-12-11 15:40:00,14.14,14.14,14.12,14.12,49000.0,11.2332,11.2332,11.2173,11.2173,49000.0
2009-12-11 15:45:00,14.12,14.13,14.11,14.11,14500.0,11.2173,11.2253,11.2094,11.2094,14500.0
2009-12-11 15:50:00,14.12,14.13,14.12,14.13,43500.0,11.2173,11.2253,11.2173,11.2253,43500.0
2009-12-11 15:55:00,14.13,14.15,14.13,14.15,166500.0,11.2253,11.2412,11.2253,11.2412,166500.0
2009-12-14 09:30:00,14.24,14.25,14.21,14.23,178500.0,11.3127,11.3206,11.2888,11.3047,178500.0
2009-12-14 09:35:00,14.22,14.23,14.21,14.22,110000.0,11.2968,11.3047,11.2888,11.2968,110000.0
2009-12-14 09:40:00,14.21,14.21,14.19,14.2,88500.0,11.2888,11.2888,11.2729,11.2809,88500.0
2009-12-14 09:45:00,14.19,14.2,14.19,14.2,56000.0,11.2729,11.2809,11.2729,11.2809,56000.0
2009-12-14 09:50:00,14.2,14.22,14.19,14.21,43000.0,11.2809,11.2968,11.2729,11.2888,43000.0
2009-12-14 09:55:00,14.21,14.21,14.2,14.2,13000.0,11.2888,11.2888,11.2809,11.2809,13000.0
2009-12-14 10:00:00,14.2,14.2,14.17,14.17,20500.0,11.2809,11.2809,11.257,11.257,20500.0
2009-12-14 10:05:00,14.18,14.18,14.16,14.17,39500.0,11.265,11.265,11.2491,11.257,39500.0
2009-12-14 10:10:00,14.17,14.2,14.17,14.19,54500.0,11.257,11.2809,11.257,11.2729,54500.0
2009-12-14 10:15:00,14.19,14.2,14.17,14.17,17000.0,11.2729,11.2809,11.257,11.257,17000.0
2009-12-14 10:20:00,14.17,14.18,14.16,14.18,25000.0,11.257,11.265,11.2491,11.265,25000.0
2009-12-14 10:25:00,14.18,14.19,14.18,14.19,47500.0,11.265,11.2729,11.265,11.2729,47500.0
2009-12-14 10:30:00,14.19,14.2,14.18,14.19,25500.0,11.2729,11.2809,11.265,11.2729,25500.0
2009-12-14 10:35:00,14.19,14.2,14.19,14.19,14000.0,11.2729,11.2809,11.2729,11.2729,14000.0
2009-12-14 10:40:00,14.19,14.2,14.18,14.19,27000.0,11.2729,11.2809,11.265,11.2729,27000.0
2009-12-14 10:45:00,14.19,14.2,14.18,14.2,38500.0,11.2729,11.2809,11.265,11.2809,38500.0
2009-12-14 10:50:00,14.2,14.22,14.19,14.21,226500.0,11.2809,11.2968,11.2729,11.2888,226500.0
2009-12-14 10:55:00,14.22,14.22,14.2,14.21,38000.0,11.2968,11.2968,11.2809,11.2888,38000.0
2009-12-14 11:00:00,14.21,14.22,14.21,14.21,42000.0,11.2888,11.2968,11.2888,11.2888,42000.0
2009-12-14 11:05:00,14.21,14.22,14.21,14.22,17500.0,11.2888,11.2968,11.2888,11.2968,17500.0
2009-12-14 11:10:00,14.22,14.23,14.22,14.22,22000.0,11.2968,11.3047,11.2968,11.2968,22000.0
2009-12-14 11:15:00,14.22,14.23,14.22,14.22,24500.0,11.2968,11.3047,11.2968,11.2968,24500.0
2009-12-14 11:20:00,14.22,14.25,14.22,14.25,198000.0,11.2968,11.3206,11.2968,11.3206,198000.0
2009-12-14 11:25:00,14.25,14.25,14.24,14.25,82500.0,11.3206,11.3206,11.3127,11.3206,82500.0
2009-12-14 11:30:00,14.25,14.25,14.25,14.25,10000.0,11.3206,11.3206,11.3206,11.3206,10000.0
2009-12-14 11:35:00,14.25,14.26,14.25,14.26,25000.0,11.3206,11.3285,11.3206,11.3285,25000.0
2009-12-14 11:40:00,14.27,14.28,14.27,14.27,23000.0,11.3365,11.3444,11.3365,11.3365,23000.0
2009-12-14 11:45:00,14.27,14.27,14.27,14.27,64500.0,11.3365,11.3365,11.3365,11.3365,64500.0
2009-12-14 11:50:00,14.26,14.27,14.26,14.26,16000.0,11.3285,11.3365,11.3285,11.3285,16000.0
2009-12-14 11:55:00,14.27,14.27,14.26,14.26,10000.0,11.3365,11.3365,11.3285,11.3285,10000.0
2009-12-14 12:00:00,14.26,14.27,14.26,14.27,15500.0,11.3285,11.3365,11.3285,11.3365,15500.0
2009-12-14 12:05:00,14.27,14.27,14.27,14.27,17000.0,11.3365,11.3365,11.3365,11.3365,17000.0
2009-12-14 12:10:00,14.28,14.29,14.28,14.28,30000.0,11.3444,11.3524,11.3444,11.3444,30000.0
2009-12-14 12:15:00,14.28,14.29,14.28,14.29,28000.0,11.3444,11.3524,11.3444,11.3524,28000.0
2009-12-14 12:20:00,14.29,14.29,14.28,14.28,15000.0,11.3524,11.3524,11.3444,11.3444,15000.0
2009-12-14 12:25:00,14.28,14.29,14.28,14.29,39500.0,11.3444,11.3524,11.3444,11.3524,39500.0
2009-12-14 12:30:00,14.3,14.3,14.29,14.3,13000.0,11.3603,11.3603,11.3524,11.3603,13000.0
2009-12-14 12:35:00,14.3,14.31,14.3,14.31,51500.0,11.3603,11.3683,11.3603,11.3683,51500.0
2009-12-14 12:40:00,14.31,14.33,14.31,14.33,11500.0,11.3683,11.3842,11.3683,11.3842,11500.0
2009-12-14 12:45:00,14.33,14.33,14.32,14.32,31000.0,11.3842,11.3842,11.3762,11.3762,31000.0
2009-12-14 12:50:00,14.32,14.32,14.31,14.31,23500.0,11.3762,11.3762,11.3683,11.3683,23500.0
2009-12-14 12:55:00,14.31,14.31,14.31,14.31,19500.0,11.3683,11.3683,11.3683,11.3683,19500.0
2009-12-14 13:00:00,14.31,14.31,14.3,14.31,13500.0,11.3683,11.3683,11.3603,11.3683,13500.0
2009-12-14 13:05:00,14.31,14.31,14.3,14.3,19500.0,11.3683,11.3683,11.3603,11.3603,19500.0
2009-12-14 13:10:00,14.29,14.3,14.29,14.29,49000.0,11.3524,11.3603,11.3524,11.3524,49000.0
2009-12-14 13:15:00,14.29,14.29,14.28,14.28,10500.0,11.3524,11.3524,11.3444,11.3444,10500.0
2009-12-14 13:20:00,14.29,14.29,14.29,14.29,16000.0,11.3524,11.3524,11.3524,11.3524,16000.0
2009-12-14 13:25:00,14.29,14.3,14.29,14.29,19500.0,11.3524,11.3603,11.3524,11.3524,19500.0
2009-12-14 13:30:00,14.29,14.3,14.29,14.29,9500.0,11.3524,11.3603,11.3524,11.3524,9500.0
2009-12-14 13:35:00,14.3,14.3,14.28,14.29,27000.0,11.3603,11.3603,11.3444,11.3524,27000.0
2009-12-14 13:40:00,14.29,14.29,14.28,14.28,29500.0,11.3524,11.3524,11.3444,11.3444,29500.0
2009-12-14 13:45:00,14.27,14.29,14.27,14.28,41500.0,11.3365,11.3524,11.3365,11.3444,41500.0
2009-12-14 13:50:00,14.29,14.29,14.28,14.29,29000.0,11.3524,11.3524,11.3444,11.3524,29000.0
2009-12-14 13:55:00,14.3,14.3,14.29,14.3,27500.0,11.3603,11.3603,11.3524,11.3603,27500.0
2009-12-14 14:00:00,14.3,14.3,14.3,14.3,19000.0,11.3603,11.3603,11.3603,11.3603,19000.0
2009-12-14 14:05:00,14.3,14.3,14.3,14.3,18500.0,11.3603,11.3603,11.3603,11.3603,18500.0
2009-12-14 14:10:00,14.3,14.31,14.3,14.3,24500.0,11.3603,11.3683,11.3603,11.3603,24500.0
2009-12-14 14:15:00,14.31,14.31,14.3,14.31,19500.0,11.3683,11.3683,11.3603,11.3683,19500.0
2009-12-14 14:20:00,14.31,14.31,14.3,14.31,49000.0,11.3683,11.3683,11.3603,11.3683,49000.0
2009-12-14 14:25:00,14.3,14.31,14.3,14.3,28000.0,11.3603,11.3683,11.3603,11.3603,28000.0
2009-12-14 14:30:00,14.3,14.3,14.29,14.3,17500.0,11.3603,11.3603,11.3524,11.3603,17500.0
2009-12-14 14:35:00,14.3,14.31,14.3,14.31,18000.0,11.3603,11.3683,11.3603,11.3683,18000.0
2009-12-14 14:40:00,14.31,14.32,14.31,14.31,19500.0,11.3683,11.3762,11.3683,11.3683,19500.0
2009-12-14 14:45:00,14.31,14.32,14.31,14.32,11500.0,11.3683,11.3762,11.3683,11.3762,11500.0
2009-12-14 14:50:00,14.32,14.32,14.32,14.32,15500.0,11.3762,11.3762,11.3762,11.3762,15500.0
2009-12-14 14:55:00,14.32,14.32,14.31,14.31,59000.0,11.3762,11.3762,11.3683,11.3683,59000.0
2009-12-14 15:00:00,14.31,14.32,14.3,14.31,40500.0,11.3683,11.3762,11.3603,11.3683,40500.0
2009-12-14 15:05:00,14.31,14.32,14.31,14.32,20000.0,11.3683,11.3762,11.3683,11.3762,20000.0
2009-12-14 15:10:00,14.32,14.32,14.32,14.32,21000.0,11.3762,11.3762,11.3762,11.3762,21000.0
2009-12-14 15:15:00,14.32,14.32,14.32,14.32,23000.0,11.3762,11.3762,11.3762,11.3762,23000.0
2009-12-14 15:20:00,14.32,14.32,14.31,14.32,21000.0,11.3762,11.3762,11.3683,11.3762,21000.0
2009-12-14 15:25:00,14.32,14.32,14.31,14.32,39000.0,11.3762,11.3762,11.3683,11.3762,39000.0
2009-12-14 15:30:00,14.32,14.33,14.32,14.33,33000.0,11.3762,11.3842,11.3762,11.3842,33000.0
2009-12-14 15:35:00,14.33,14.34,14.33,14.34,63500.0,11.3842,11.3921,11.3842,11.3921,63500.0
2009-12-14 15:40:00,14.34,14.34,14.33,14.33,62500.0,11.3921,11.3921,11.3842,11.3842,62500.0
2009-12-14 15:45:00,14.33,14.34,14.33,14.34,162000.0,11.3842,11.3921,11.3842,11.3921,162000.0
2009-12-14 15:50:00,14.34,14.34,14.33,14.34,46500.0,11.3921,11.3921,11.3842,11.3921,46500.0
2009-12-14 15:55:00,14.34,14.35,14.34,14.34,66500.0,11.3921,11.4,11.3921,11.3921,66500.0
2009-12-15 09:30:00,14.28,14.28,14.25,14.26,62000.0,11.3444,11.3444,11.3206,11.3285,62000.0
2009-12-15 09:35:00,14.26,14.29,14.26,14.26,27500.0,11.3285,11.3524,11.3285,11.3285,27500.0
2009-12-15 09:40:00,14.26,14.28,14.26,14.27,79500.0,11.3285,11.3444,11.3285,11.3365,79500.0
2009-12-15 09:45:00,14.28,14.28,14.26,14.26,51500.0,11.3444,11.3444,11.3285,11.3285,51500.0
2009-12-15 09:50:00,14.26,14.27,14.26,14.26,91500.0,11.3285,11.3365,11.3285,11.3285,91500.0
2009-12-15 09:55:00,14.26,14.27,14.25,14.27,28000.0,11.3285,11.3365,11.3206,11.3365,28000.0
2009-12-15 10:00:00,14.26,14.28,14.26,14.28,27500.0,11.3285,11.3444,11.3285,11.3444,27500.0
2009-12-15 10:05:00,14.28,14.29,14.27,14.29,19500.0,11.3444,11.3524,11.3365,11.3524,19500.0
2009-12-15 10:10:00,14.29,14.3,14.28,14.29,40000.0,11.3524,11.3603,11.3444,11.3524,40000.0
2009-12-15 10:15:00,14.3,14.32,14.3,14.32,50500.0,11.3603,11.3762,11.3603,11.3762,50500.0
2009-12-15 10:20:00,14.32,14.32,14.31,14.32,24500.0,11.3762,11.3762,11.3683,11.3762,24500.0
2009-12-15 10:25:00,14.32,14.32,14.31,14.32,31500.0,11.3762,11.3762,11.3683,11.3762,31500.0
2009-12-15 10:30:00,14.32,14.33,14.32,14.32,15000.0,11.3762,11.3842,11.3762,11.3762,15000.0
2009-12-15 10:35:00,14.32,14.33,14.32,14.33,25500.0,11.3762,11.3842,11.3762,11.3842,25500.0
2009-12-15 10:40:00,14.33,14.35,14.33,14.34,56500.0,11.3842,11.4,11.3842,11.3921,56500.0
2009-12-15 10:45:00,14.35,14.35,14.34,14.35,41000.0,11.4,11.4,11.3921,11.4,41000.0
2009-12-15 10:50:00,14.36,14.37,14.36,14.37,130000.0,11.408,11.4159,11.408,11.4159,130000.0
2009-12-15 10:55:00,14.37,14.37,14.36,14.36,17500.0,11.4159,11.4159,11.408,11.408,17500.0
2009-12-15 11:00:00,14.36,14.37,14.35,14.35,49500.0,11.408,11.4159,11.4,11.4,49500.0
2009-12-15 11:05:00,14.35,14.36,14.35,14.36,22500.0,11.4,11.408,11.4,11.408,22500.0
2009-12-15 11:10:00,14.36,14.36,14.36,14.36,27500.0,11.408,11.408,11.408,11.408,27500.0
2009-12-15 11:15:00,14.36,14.36,14.36,14.36,22000.0,11.408,11.408,11.408,11.408,22000.0
2009-12-15 11:20:00,14.36,14.36,14.35,14.36,17000.0,11.408,11.408,11.4,11.408,17000.0
2009-12-15 11:25:00,14.36,14.36,14.35,14.36,23500.0,11.408,11.408,11.4,11.408,23500.0
2009-12-15 11:30:00,14.35,14.37,14.35,14.36,18500.0,11.4,11.4159,11.4,11.408,18500.0
2009-12-15 11:35:00,14.37,14.37,14.37,14.37,21500.0,11.4159,11.4159,11.4159,11.4159,21500.0
2009-12-15 11:40:00,14.37,14.37,14.36,14.36,24000.0,11.4159,11.4159,11.408,11.408,24000.0
2009-12-15 11:45:00,14.37,14.37,14.36,14.36,21000.0,11.4159,11.4159,11.408,11.408,21000.0
2009-12-15 11:50:00,14.36,14.36,14.36,14.36,29500.0,11.408,11.408,11.408,11.408,29500.0
2009-12-15 11:55:00,14.36,14.37,14.36,14.36,21500.0,11.408,11.4159,11.408,11.408,21500.0
2009-12-15 12:00:00,14.37,14.37,14.37,14.37,16500.0,11.4159,11.4159,11.4159,11.4159,16500.0
2009-12-15 12:05:00,14.37,14.38,14.37,14.37,29000.0,11.4159,11.4239,11.4159,11.4159,29000.0
2009-12-15 12:10:00,14.37,14.38,14.37,14.38,30000.0,11.4159,11.4239,11.4159,11.4239,30000.0
2009-12-15 12:15:00,14.37,14.38,14.37,14.37,30500.0,11.4159,11.4239,11.4159,11.4159,30500.0
2009-12-15 12:20:00,14.37,14.37,14.36,14.36,25000.0,11.4159,11.4159,11.408,11.408,25000.0
2009-12-15 12:25:00,14.36,14.37,14.36,14.37,23500.0,11.408,11.4159,11.408,11.4159,23500.0
2009-12-15 12:30:00,14.37,14.37,14.36,14.36,13000.0,11.4159,11.4159,11.408,11.408,13000.0
2009-12-15 12:35:00,14.36,14.36,14.36,14.36,14500.0,11.408,11.408,11.408,11.408,14500.0
2009-12-15 12:40:00,14.36,14.36,14.35,14.35,16000.0,11.408,11.408,11.4,11.4,16000.0
2009-12-15 12:45:00,14.35,14.35,14.35,14.35,19500.0,11.4,11.4,11.4,11.4,19500.0
2009-12-15 12:50:00,14.35,14.35,14.34,14.35,17500.0,11.4,11.4,11.3921,11.4,17500.0
2009-12-15 12:55:00,14.35,14.35,14.35,14.35,18000.0,11.4,11.4,11.4,11.4,18000.0
2009-12-15 13:00:00,14.35,14.36,14.34,14.36,72000.0,11.4,11.408,11.3921,11.408,72000.0
2009-12-15 13:05:00,14.36,14.36,14.35,14.36,78000.0,11.408,11.408,11.4,11.408,78000.0
2009-12-15 13:10:00,14.36,14.36,14.36,14.36,34500.0,11.408,11.408,11.408,11.408,34500.0
2009-12-15 13:15:00,14.36,14.36,14.35,14.35,37500.0,11.408,11.408,11.4,11.4,37500.0
2009-12-15 13:20:00,14.35,14.35,14.34,14.34,19500.0,11.4,11.4,11.3921,11.3921,19500.0
2009-12-15 13:25:00,14.34,14.34,14.34,14.34,19000.0,11.3921,11.3921,11.3921,11.3921,19000.0
2009-12-15 13:30:00,14.34,14.34,14.34,14.34,28500.0,11.3921,11.3921,11.3921,11.3921,28500.0
2009-12-15 13:35:00,14.34,14.34,14.33,14.33,30500.0,11.3921,11.3921,11.3842,11.3842,30500.0
2009-12-15 13:40:00,14.33,14.35,14.33,14.34,53000.0,11.3842,11.4,11.3842,11.3921,53000.0
2009-12-15 13:45:00,14.35,14.35,14.35,14.35,13500.0,11.4,11.4,11.4,11.4,13500.0
2009-12-15 13:50:00,14.35,14.36,14.35,14.36,22000.0,11.4,11.408,11.4,11.408,22000.0
2009-12-15 13:55:00,14.36,14.37,14.36,14.36,20000.0,11.408,11.4159,11.408,11.408,20000.0
2009-12-15 14:00:00,14.36,14.37,14.36,14.37,38000.0,11.408,11.4159,11.408,11.4159,38000.0
2009-12-15 14:05:00,14.37,14.37,14.36,14.36,42500.0,11.4159,11.4159,11.408,11.408,42500.0
2009-12-15 14:10:00,14.36,14.37,14.36,14.37,16000.0,11.408,11.4159,11.408,11.4159,16000.0
2009-12-15 14:15:00,14.37,14.37,14.36,14.37,28500.0,11.4159,11.4159,11.408,11.4159,28500.0
2009-12-15 14:20:00,14.36,14.37,14.36,14.37,14500.0,11.408,11.4159,11.408,11.4159,14500.0
2009-12-15 14:25:00,14.37,14.37,14.36,14.37,21000.0,11.4159,11.4159,11.408,11.4159,21000.0
2009-12-15 14:30:00,14.37,14.37,14.36,14.37,26000.0,11.4159,11.4159,11.408,11.4159,26000.0
2009-12-15 14:35:00,14.37,14.37,14.36,14.37,21500.0,11.4159,11.4159,11.408,11.4159,21500.0
2009-12-15 14:40:00,14.37,14.38,14.37,14.38,73000.0,11.4159,11.4239,11.4159,11.4239,73000.0
2009-12-15 14:45:00,14.38,14.38,14.37,14.38,19500.0,11.4239,11.4239,11.4159,11.4239,19500.0
2009-12-15 14:50:00,14.37,14.37,14.36,14.36,108000.0,11.4159,11.4159,11.408,11.408,108000.0
2009-12-15 14:55:00,14.36,14.36,14.36,14.36,37000.0,11.408,11.408,11.408,11.408,37000.0
2009-12-15 15:00:00,14.36,14.37,14.36,14.37,81000.0,11.408,11.4159,11.408,11.4159,81000.0
2009-12-15 15:05:00,14.37,14.37,14.36,14.37,61000.0,11.4159,11.4159,11.408,11.4159,61000.0
2009-12-15 15:10:00,14.36,14.37,14.36,14.36,66000.0,11.408,11.4159,11.408,11.408,66000.0
2009-12-15 15:15:00,14.36,14.36,14.36,14.36,34500.0,11.408,11.408,11.408,11.408,34500.0
2009-12-15 15:20:00,14.36,14.36,14.33,14.34,33500.0,11.408,11.408,11.3842,11.3921,33500.0
2009-12-15 15:25:00,14.34,14.34,14.34,14.34,51500.0,11.3921,11.3921,11.3921,11.3921,51500.0
2009-12-15 15:30:00,14.33,14.33,14.32,14.32,51500.0,11.3842,11.3842,11.3762,11.3762,51500.0
2009-12-15 15:35:00,14.32,14.33,14.31,14.31,75500.0,11.3762,11.3842,11.3683,11.3683,75500.0
2009-12-15 15:40:00,14.32,14.32,14.3,14.3,72000.0,11.3762,11.3762,11.3603,11.3603,72000.0
2009-12-15 15:45:00,14.3,14.31,14.29,14.31,63500.0,11.3603,11.3683,11.3524,11.3683,63500.0
2009-12-15 15:50:00,14.31,14.33,14.31,14.33,60000.0,11.3683,11.3842,11.3683,11.3842,60000.0
2009-12-15 15:55:00,14.33,14.33,14.32,14.32,53000.0,11.3842,11.3842,11.3762,11.3762,53000.0
2009-12-16 09:30:00,14.42,14.42,14.4,14.41,63000.0,11.4557,11.4557,11.4398,11.4477,63000.0
2009-12-16 09:35:00,14.41,14.42,14.39,14.41,45500.0,11.4477,11.4557,11.4318,11.4477,45500.0
2009-12-16 09:40:00,14.41,14.42,14.4,14.41,79500.0,11.4477,11.4557,11.4398,11.4477,79500.0
2009-12-16 09:45:00,14.42,14.43,14.41,14.43,32000.0,11.4557,11.4636,11.4477,11.4636,32000.0
2009-12-16 09:50:00,14.44,14.46,14.44,14.45,34500.0,11.4715,11.4874,11.4715,11.4795,34500.0
2009-12-16 09:55:00,14.46,14.46,14.44,14.44,27000.0,11.4874,11.4874,11.4715,11.4715,27000.0
2009-12-16 10:00:00,14.44,14.44,14.43,14.43,25000.0,11.4715,11.4715,11.4636,11.4636,25000.0
2009-12-16 10:05:00,14.44,14.45,14.43,14.43,34500.0,11.4715,11.4795,11.4636,11.4636,34500.0
2009-12-16 10:10:00,14.43,14.44,14.41,14.41,19500.0,11.4636,11.4715,11.4477,11.4477,19500.0
2009-12-16 10:15:00,14.41,14.41,14.4,14.4,20500.0,11.4477,11.4477,11.4398,11.4398,20500.0
2009-12-16 10:20:00,14.4,14.41,14.38,14.39,12500.0,11.4398,11.4477,11.4239,11.4318,12500.0
2009-12-16 10:25:00,14.38,14.38,14.38,14.38,10000.0,11.4239,11.4239,11.4239,11.4239,10000.0
2009-12-16 10:30:00,14.38,14.42,14.38,14.42,28000.0,11.4239,11.4557,11.4239,11.4557,28000.0
2009-12-16 10:35:00,14.42,14.42,14.41,14.42,5000.0,11.4557,11.4557,11.4477,11.4557,5000.0
2009-12-16 10:40:00,14.42,14.42,14.41,14.42,11000.0,11.4557,11.4557,11.4477,11.4557,11000.0
2009-12-16 10:45:00,14.42,14.42,14.42,14.42,8000.0,11.4557,11.4557,11.4557,11.4557,8000.0
2009-12-16 10:50:00,14.42,14.43,14.42,14.43,10500.0,11.4557,11.4636,11.4557,11.4636,10500.0
2009-12-16 10:55:00,14.43,14.44,14.43,14.44,14500.0,11.4636,11.4715,11.4636,11.4715,14500.0
2009-12-16 11:00:00,14.43,14.44,14.43,14.43,30500.0,11.4636,11.4715,11.4636,11.4636,30500.0
2009-12-16 11:05:00,14.43,14.43,14.43,14.43,26500.0,11.4636,11.4636,11.4636,11.4636,26500.0
2009-12-16 11:10:00,14.43,14.44,14.43,14.43,37500.0,11.4636,11.4715,11.4636,11.4636,37500.0
2009-12-16 11:15:00,14.43,14.44,14.43,14.44,9000.0,11.4636,11.4715,11.4636,11.4715,9000.0
2009-12-16 11:20:00,14.44,14.46,14.44,14.46,83000.0,11.4715,11.4874,11.4715,11.4874,83000.0
2009-12-16 11:25:00,14.45,14.46,14.45,14.46,38500.0,11.4795,11.4874,11.4795,11.4874,38500.0
2009-12-16 11:30:00,14.46,14.47,14.46,14.46,60500.0,11.4874,11.4954,11.4874,11.4874,60500.0
2009-12-16 11:35:00,14.46,14.46,14.45,14.46,51000.0,11.4874,11.4874,11.4795,11.4874,51000.0
2009-12-16 11:40:00,14.46,14.46,14.46,14.46,1000.0,11.4874,11.4874,11.4874,11.4874,1000.0
2009-12-16 11:45:00,14.45,14.46,14.45,14.45,13500.0,11.4795,11.4874,11.4795,11.4795,13500.0
2009-12-16 11:50:00,14.45,14.45,14.45,14.45,7000.0,11.4795,11.4795,11.4795,11.4795,7000.0
2009-12-16 11:55:00,14.45,14.45,14.45,14.45,3000.0,11.4795,11.4795,11.4795,11.4795,3000.0
2009-12-16 12:00:00,14.45,14.45,14.45,14.45,5000.0,11.4795,11.4795,11.4795,11.4795,5000.0
2009-12-16 12:05:00,14.45,14.46,14.45,14.45,11500.0,11.4795,11.4874,11.4795,11.4795,11500.0
2009-12-16 12:10:00,14.45,14.46,14.45,14.45,21500.0,11.4795,11.4874,11.4795,11.4795,21500.0
2009-12-16 12:15:00,14.45,14.45,14.44,14.44,10000.0,11.4795,11.4795,11.4715,11.4715,10000.0
2009-12-16 12:20:00,14.44,14.45,14.44,14.44,13500.0,11.4715,11.4795,11.4715,11.4715,13500.0
2009-12-16 12:25:00,14.44,14.44,14.44,14.44,19500.0,11.4715,11.4715,11.4715,11.4715,19500.0
2009-12-16 12:30:00,14.45,14.45,14.44,14.45,4500.0,11.4795,11.4795,11.4715,11.4795,4500.0
2009-12-16 12:35:00,14.44,14.44,14.44,14.44,1500.0,11.4715,11.4715,11.4715,11.4715,1500.0
2009-12-16 12:40:00,14.44,14.45,14.44,14.44,25500.0,11.4715,11.4795,11.4715,11.4715,25500.0
2009-12-16 12:45:00,14.44,14.44,14.44,14.44,9000.0,11.4715,11.4715,11.4715,11.4715,9000.0
2009-12-16 12:50:00,14.44,14.44,14.44,14.44,21000.0,11.4715,11.4715,11.4715,11.4715,21000.0
2009-12-16 12:55:00,14.44,14.44,14.44,14.44,8000.0,11.4715,11.4715,11.4715,11.4715,8000.0
2009-12-16 13:00:00,14.44,14.44,14.44,14.44,13000.0,11.4715,11.4715,11.4715,11.4715,13000.0
2009-12-16 13:05:00,14.44,14.44,14.43,14.43,5000.0,11.4715,11.4715,11.4636,11.4636,5000.0
2009-12-16 13:10:00,14.43,14.44,14.43,14.44,7500.0,11.4636,11.4715,11.4636,11.4715,7500.0
2009-12-16 13:15:00,14.44,14.44,14.44,14.44,3000.0,11.4715,11.4715,11.4715,11.4715,3000.0
2009-12-16 13:20:00,14.44,14.44,14.44,14.44,500.0,11.4715,11.4715,11.4715,11.4715,500.0
2009-12-16 13:25:00,14.45,14.45,14.44,14.45,7000.0,11.4795,11.4795,11.4715,11.4795,7000.0
2009-12-16 13:30:00,14.45,14.45,14.44,14.45,16500.0,11.4795,11.4795,11.4715,11.4795,16500.0
2009-12-16 13:35:00,14.44,14.45,14.44,14.45,14500.0,11.4715,11.4795,11.4715,11.4795,14500.0
2009-12-16 13:40:00,14.45,14.45,14.44,14.44,20000.0,11.4795,11.4795,11.4715,11.4715,20000.0
2009-12-16 13:45:00,14.44,14.44,14.43,14.44,6000.0,11.4715,11.4715,11.4636,11.4715,6000.0
2009-12-16 13:50:00,14.44,14.44,14.44,14.44,8000.0,11.4715,11.4715,11.4715,11.4715,8000.0
2009-12-16 13:55:00,14.44,14.44,14.43,14.43,6500.0,11.4715,11.4715,11.4636,11.4636,6500.0
2009-12-16 14:00:00,14.43,14.44,14.43,14.44,11500.0,11.4636,11.4715,11.4636,11.4715,11500.0
2009-12-16 14:05:00,14.44,14.44,14.43,14.43,31000.0,11.4715,11.4715,11.4636,11.4636,31000.0
2009-12-16 14:10:00,14.43,14.44,14.43,14.44,13500.0,11.4636,11.4715,11.4636,11.4715,13500.0
2009-12-16 14:15:00,14.45,14.46,14.43,14.44,59500.0,11.4795,11.4874,11.4636,11.4715,59500.0
2009-12-16 14:20:00,14.45,14.45,14.41,14.42,21000.0,11.4795,11.4795,11.4477,11.4557,21000.0
2009-12-16 14:25:00,14.42,14.44,14.42,14.44,13500.0,11.4557,11.4715,11.4557,11.4715,13500.0
2009-12-16 14:30:00,14.43,14.44,14.43,14.43,22000.0,11.4636,11.4715,11.4636,11.4636,22000.0
2009-12-16 14:35:00,14.43,14.44,14.43,14.44,15000.0,11.4636,11.4715,11.4636,11.4715,15000.0
2009-12-16 14:40:00,14.44,14.44,14.43,14.43,14500.0,11.4715,11.4715,11.4636,11.4636,14500.0
2009-12-16 14:45:00,14.43,14.43,14.41,14.41,20000.0,11.4636,11.4636,11.4477,11.4477,20000.0
2009-12-16 14:50:00,14.4,14.41,14.39,14.4,17000.0,11.4398,11.4477,11.4318,11.4398,17000.0
2009-12-16 14:55:00,14.4,14.41,14.39,14.4,58000.0,11.4398,11.4477,11.4318,11.4398,58000.0
2009-12-16 15:00:00,14.4,14.4,14.39,14.4,24500.0,11.4398,11.4398,11.4318,11.4398,24500.0
2009-12-16 15:05:00,14.4,14.4,14.39,14.4,35500.0,11.4398,11.4398,11.4318,11.4398,35500.0
2009-12-16 15:10:00,14.4,14.41,14.4,14.4,45500.0,11.4398,11.4477,11.4398,11.4398,45500.0
2009-12-16 15:15:00,14.39,14.41,14.39,14.41,31000.0,11.4318,11.4477,11.4318,11.4477,31000.0
2009-12-16 15:20:00,14.42,14.42,14.39,14.39,16500.0,11.4557,11.4557,11.4318,11.4318,16500.0
2009-12-16 15:25:00,14.38,14.39,14.36,14.36,26000.0,11.4239,11.4318,11.408,11.408,26000.0
2009-12-16 15:30:00,14.36,14.37,14.36,14.37,26000.0,11.408,11.4159,11.408,11.4159,26000.0
2009-12-16 15:35:00,14.37,14.39,14.37,14.39,52000.0,11.4159,11.4318,11.4159,11.4318,52000.0
2009-12-16 15:40:00,14.4,14.4,14.39,14.4,50500.0,11.4398,11.4398,11.4318,11.4398,50500.0
2009-12-16 15:45:00,14.4,14.4,14.39,14.4,78500.0,11.4398,11.4398,11.4318,11.4398,78500.0
2009-12-16 15:50:00,14.4,14.41,14.39,14.41,43000.0,11.4398,11.4477,11.4318,11.4477,43000.0
2009-12-16 15:55:00,14.41,14.41,14.4,14.41,94000.0,11.4477,11.4477,11.4398,11.4477,94000.0
2009-12-17 09:30:00,14.3,14.3,14.26,14.27,79000.0,11.3603,11.3603,11.3285,11.3365,79000.0
2009-12-17 09:35:00,14.28,14.34,14.28,14.33,62000.0,11.3444,11.3921,11.3444,11.3842,62000.0
2009-12-17 09:40:00,14.33,14.34,14.32,14.33,18000.0,11.3842,11.3921,11.3762,11.3842,18000.0
2009-12-17 09:45:00,14.34,14.34,14.31,14.32,44000.0,11.3921,11.3921,11.3683,11.3762,44000.0
2009-12-17 09:50:00,14.31,14.31,14.3,14.3,11500.0,11.3683,11.3683,11.3603,11.3603,11500.0
2009-12-17 09:55:00,14.3,14.3,14.25,14.25,36000.0,11.3603,11.3603,11.3206,11.3206,36000.0
2009-12-17 10:00:00,14.25,14.29,14.24,14.26,69000.0,11.3206,11.3524,11.3127,11.3285,69000.0
2009-12-17 10:05:00,14.25,14.26,14.24,14.26,19000.0,11.3206,11.3285,11.3127,11.3285,19000.0
2009-12-17 10:10:00,14.27,14.28,14.27,14.28,16000.0,11.3365,11.3444,11.3365,11.3444,16000.0
2009-12-17 10:15:00,14.27,14.28,14.27,14.28,5500.0,11.3365,11.3444,11.3365,11.3444,5500.0
2009-12-17 10:20:00,14.28,14.3,14.28,14.3,27000.0,11.3444,11.3603,11.3444,11.3603,27000.0
2009-12-17 10:25:00,14.3,14.3,14.28,14.29,17500.0,11.3603,11.3603,11.3444,11.3524,17500.0
2009-12-17 10:30:00,14.29,14.3,14.29,14.3,33500.0,11.3524,11.3603,11.3524,11.3603,33500.0
2009-12-17 10:35:00,14.3,14.3,14.28,14.28,47500.0,11.3603,11.3603,11.3444,11.3444,47500.0
2009-12-17 10:40:00,14.29,14.3,14.28,14.29,23500.0,11.3524,11.3603,11.3444,11.3524,23500.0
2009-12-17 10:45:00,14.29,14.32,14.29,14.31,47000.0,11.3524,11.3762,11.3524,11.3683,47000.0
2009-12-17 10:50:00,14.31,14.32,14.31,14.32,22500.0,11.3683,11.3762,11.3683,11.3762,22500.0
2009-12-17 10:55:00,14.32,14.34,14.32,14.33,34500.0,11.3762,11.3921,11.3762,11.3842,34500.0
2009-12-17 11:00:00,14.33,14.35,14.33,14.33,35500.0,11.3842,11.4,11.3842,11.3842,35500.0
2009-12-17 11:05:00,14.33,14.34,14.32,14.32,23500.0,11.3842,11.3921,11.3762,11.3762,23500.0
2009-12-17 11:10:00,14.33,14.33,14.32,14.32,25000.0,11.3842,11.3842,11.3762,11.3762,25000.0
2009-12-17 11:15:00,14.33,14.34,14.32,14.33,17000.0,11.3842,11.3921,11.3762,11.3842,17000.0
2009-12-17 11:20:00,14.33,14.34,14.33,14.33,32000.0,11.3842,11.3921,11.3842,11.3842,32000.0
2009-12-17 11:25:00,14.34,14.34,14.31,14.31,21500.0,11.3921,11.3921,11.3683,11.3683,21500.0
2009-12-17 11:30:00,14.31,14.31,14.29,14.3,25500.0,11.3683,11.3683,11.3524,11.3603,25500.0
2009-12-17 11:35:00,14.31,14.31,14.3,14.3,26500.0,11.3683,11.3683,11.3603,11.3603,26500.0
2009-12-17 11:40:00,14.3,14.3,14.29,14.29,30500.0,11.3603,11.3603,11.3524,11.3524,30500.0
2009-12-17 11:45:00,14.29,14.29,14.28,14.29,26500.0,11.3524,11.3524,11.3444,11.3524,26500.0
2009-12-17 11:50:00,14.28,14.28,14.27,14.27,18000.0,11.3444,11.3444,11.3365,11.3365,18000.0
2009-12-17 11:55:00,14.27,14.28,14.27,14.28,15000.0,11.3365,11.3444,11.3365,11.3444,15000.0
2009-12-17 12:00:00,14.28,14.28,14.26,14.26,40500.0,11.3444,11.3444,11.3285,11.3285,40500.0
2009-12-17 12:05:00,14.27,14.27,14.26,14.27,36500.0,11.3365,11.3365,11.3285,11.3365,36500.0
2009-12-17 12:10:00,14.27,14.28,14.27,14.28,18000.0,11.3365,11.3444,11.3365,11.3444,18000.0
2009-12-17 12:15:00,14.28,14.28,14.27,14.27,20500.0,11.3444,11.3444,11.3365,11.3365,20500.0
2009-12-17 12:20:00,14.27,14.28,14.27,14.27,51500.0,11.3365,11.3444,11.3365,11.3365,51500.0
2009-12-17 12:25:00,14.27,14.27,14.26,14.27,20500.0,11.3365,11.3365,11.3285,11.3365,20500.0
2009-12-17 12:30:00,14.27,14.27,14.27,14.27,16000.0,11.3365,11.3365,11.3365,11.3365,16000.0
2009-12-17 12:35:00,14.27,14.27,14.25,14.26,29000.0,11.3365,11.3365,11.3206,11.3285,29000.0
2009-12-17 12:40:00,14.26,14.26,14.23,14.23,46000.0,11.3285,11.3285,11.3047,11.3047,46000.0
2009-12-17 12:45:00,14.23,14.23,14.22,14.23,20000.0,11.3047,11.3047,11.2968,11.3047,20000.0
2009-12-17 12:50:00,14.23,14.24,14.23,14.24,29500.0,11.3047,11.3127,11.3047,11.3127,29500.0
2009-12-17 12:55:00,14.24,14.24,14.23,14.23,25500.0,11.3127,11.3127,11.3047,11.3047,25500.0
2009-12-17 13:00:00,14.23,14.24,14.23,14.24,194000.0,11.3047,11.3127,11.3047,11.3127,194000.0
2009-12-17 13:05:00,14.24,14.25,14.24,14.25,35500.0,11.3127,11.3206,11.3127,11.3206,35500.0
2009-12-17 13:10:00,14.24,14.25,14.24,14.24,62500.0,11.3127,11.3206,11.3127,11.3127,62500.0
2009-12-17 13:15:00,14.24,14.24,14.23,14.24,86500.0,11.3127,11.3127,11.3047,11.3127,86500.0
2009-12-17 13:20:00,14.24,14.24,14.23,14.24,26500.0,11.3127,11.3127,11.3047,11.3127,26500.0
2009-12-17 13:25:00,14.24,14.26,14.24,14.25,34500.0,11.3127,11.3285,11.3127,11.3206,34500.0
2009-12-17 13:30:00,14.26,14.26,14.25,14.26,46500.0,11.3285,11.3285,11.3206,11.3285,46500.0
2009-12-17 13:35:00,14.26,14.26,14.26,14.26,13500.0,11.3285,11.3285,11.3285,11.3285,13500.0
2009-12-17 13:40:00,14.26,14.26,14.25,14.26,23500.0,11.3285,11.3285,11.3206,11.3285,23500.0
2009-12-17 13:45:00,14.26,14.26,14.25,14.25,28500.0,11.3285,11.3285,11.3206,11.3206,28500.0
2009-12-17 13:50:00,14.25,14.27,14.25,14.27,44000.0,11.3206,11.3365,11.3206,11.3365,44000.0
2009-12-17 13:55:00,14.27,14.27,14.27,14.27,25000.0,11.3365,11.3365,11.3365,11.3365,25000.0
2009-12-17 14:00:00,14.27,14.28,14.27,14.27,52500.0,11.3365,11.3444,11.3365,11.3365,52500.0
2009-12-17 14:05:00,14.27,14.27,14.27,14.27,72500.0,11.3365,11.3365,11.3365,11.3365,72500.0
2009-12-17 14:10:00,14.27,14.27,14.26,14.27,131500.0,11.3365,11.3365,11.3285,11.3365,131500.0
2009-12-17 14:15:00,14.26,14.27,14.26,14.26,79000.0,11.3285,11.3365,11.3285,11.3285,79000.0
2009-12-17 14:20:00,14.26,14.27,14.26,14.27,58500.0,11.3285,11.3365,11.3285,11.3365,58500.0
2009-12-17 14:25:00,14.27,14.27,14.27,14.27,19500.0,11.3365,11.3365,11.3365,11.3365,19500.0
2009-12-17 14:30:00,14.27,14.27,14.27,14.27,20000.0,11.3365,11.3365,11.3365,11.3365,20000.0
2009-12-17 14:35:00,14.27,14.29,14.27,14.28,37000.0,11.3365,11.3524,11.3365,11.3444,37000.0
2009-12-17 14:40:00,14.28,14.28,14.27,14.27,38000.0,11.3444,11.3444,11.3365,11.3365,38000.0
2009-12-17 14:45:00,14.27,14.27,14.26,14.26,47500.0,11.3365,11.3365,11.3285,11.3285,47500.0
2009-12-17 14:50:00,14.26,14.27,14.26,14.27,23000.0,11.3285,11.3365,11.3285,11.3365,23000.0
2009-12-17 14:55:00,14.27,14.27,14.27,14.27,8000.0,11.3365,11.3365,11.3365,11.3365,8000.0
2009-12-17 15:00:00,14.27,14.27,14.26,14.27,15500.0,11.3365,11.3365,11.3285,11.3365,15500.0
2009-12-17 15:05:00,14.27,14.28,14.27,14.27,24000.0,11.3365,11.3444,11.3365,11.3365,24000.0
2009-12-17 15:10:00,14.27,14.27,14.25,14.25,16000.0,11.3365,11.3365,11.3206,11.3206,16000.0
2009-12-17 15:15:00,14.25,14.26,14.25,14.26,19500.0,11.3206,11.3285,11.3206,11.3285,19500.0
2009-12-17 15:20:00,14.26,14.27,14.25,14.25,36500.0,11.3285,11.3365,11.3206,11.3206,36500.0
2009-12-17 15:25:00,14.25,14.26,14.25,14.25,22000.0,11.3206,11.3285,11.3206,11.3206,22000.0
2009-12-17 15:30:00,14.25,14.27,14.25,14.27,37000.0,11.3206,11.3365,11.3206,11.3365,37000.0
2009-12-17 15:35:00,14.27,14.27,14.26,14.26,103500.0,11.3365,11.3365,11.3285,11.3285,103500.0
2009-12-17 15:40:00,14.27,14.28,14.26,14.27,46500.0,11.3365,11.3444,11.3285,11.3365,46500.0
2009-12-17 15:45:00,14.27,14.27,14.26,14.26,47000.0,11.3365,11.3365,11.3285,11.3285,47000.0
2009-12-17 15:50:00,14.26,14.27,14.26,14.26,21500.0,11.3285,11.3365,11.3285,11.3285,21500.0
2009-12-17 15:55:00,14.26,14.26,14.25,14.26,21000.0,11.3285,11.3285,11.3206,11.3285,21000.0
2009-12-18 09:30:00,14.33,14.36,14.29,14.3,68000.0,11.3842,11.408,11.3524,11.3603,68000.0
2009-12-18 09:35:00,14.29,14.3,14.29,14.3,7500.0,11.3524,11.3603,11.3524,11.3603,7500.0
2009-12-18 09:40:00,14.28,14.32,14.28,14.32,27500.0,11.3444,11.3762,11.3444,11.3762,27500.0
2009-12-18 09:45:00,14.33,14.34,14.32,14.33,16000.0,11.3842,11.3921,11.3762,11.3842,16000.0
2009-12-18 09:50:00,14.34,14.34,14.32,14.32,12000.0,11.3921,11.3921,11.3762,11.3762,12000.0
2009-12-18 09:55:00,14.32,14.32,14.29,14.3,11000.0,11.3762,11.3762,11.3524,11.3603,11000.0
2009-12-18 10:00:00,14.3,14.3,14.28,14.28,6000.0,11.3603,11.3603,11.3444,11.3444,6000.0
2009-12-18 10:05:00,14.28,14.29,14.28,14.29,13000.0,11.3444,11.3524,11.3444,11.3524,13000.0
2009-12-18 10:10:00,14.28,14.3,14.28,14.29,16500.0,11.3444,11.3603,11.3444,11.3524,16500.0
2009-12-18 10:15:00,14.29,14.29,14.28,14.28,7000.0,11.3524,11.3524,11.3444,11.3444,7000.0
2009-12-18 10:20:00,14.28,14.28,14.26,14.27,20000.0,11.3444,11.3444,11.3285,11.3365,20000.0
2009-12-18 10:25:00,14.27,14.28,14.26,14.27,15000.0,11.3365,11.3444,11.3285,11.3365,15000.0
2009-12-18 10:30:00,14.27,14.27,14.26,14.26,4500.0,11.3365,11.3365,11.3285,11.3285,4500.0
2009-12-18 10:35:00,14.26,14.26,14.25,14.26,23000.0,11.3285,11.3285,11.3206,11.3285,23000.0
2009-12-18 10:40:00,14.26,14.26,14.25,14.25,33000.0,11.3285,11.3285,11.3206,11.3206,33000.0
2009-12-18 10:45:00,14.25,14.25,14.22,14.22,5000.0,11.3206,11.3206,11.2968,11.2968,5000.0
2009-12-18 10:50:00,14.22,14.24,14.22,14.23,111000.0,11.2968,11.3127,11.2968,11.3047,111000.0
2009-12-18 10:55:00,14.24,14.25,14.23,14.24,21000.0,11.3127,11.3206,11.3047,11.3127,21000.0
2009-12-18 11:00:00,14.25,14.25,14.24,14.24,15500.0,11.3206,11.3206,11.3127,11.3127,15500.0
2009-12-18 11:05:00,14.23,14.23,14.21,14.21,18500.0,11.3047,11.3047,11.2888,11.2888,18500.0
2009-12-18 11:10:00,14.22,14.22,14.21,14.21,17500.0,11.2968,11.2968,11.2888,11.2888,17500.0
2009-12-18 11:15:00,14.2,14.2,14.19,14.2,59000.0,11.2809,11.2809,11.2729,11.2809,59000.0
2009-12-18 11:20:00,14.2,14.21,14.2,14.21,15000.0,11.2809,11.2888,11.2809,11.2888,15000.0
2009-12-18 11:25:00,14.21,14.21,14.21,14.21,4000.0,11.2888,11.2888,11.2888,11.2888,4000.0
2009-12-18 11:30:00,14.21,14.21,14.21,14.21,14500.0,11.2888,11.2888,11.2888,11.2888,14500.0
2009-12-18 11:35:00,14.21,14.21,14.19,14.2,16500.0,11.2888,11.2888,11.2729,11.2809,16500.0
2009-12-18 11:40:00,14.19,14.19,14.19,14.19,13500.0,11.2729,11.2729,11.2729,11.2729,13500.0
2009-12-18 11:45:00,14.19,14.19,14.19,14.19,6500.0,11.2729,11.2729,11.2729,11.2729,6500.0
2009-12-18 11:50:00,14.19,14.2,14.19,14.2,7500.0,11.2729,11.2809,11.2729,11.2809,7500.0
2009-12-18 11:55:00,14.2,14.2,14.2,14.2,4500.0,11.2809,11.2809,11.2809,11.2809,4500.0
2009-12-18 12:00:00,14.2,14.21,14.2,14.2,35000.0,11.2809,11.2888,11.2809,11.2809,35000.0
2009-12-18 12:05:00,14.2,14.2,14.2,14.2,11500.0,11.2809,11.2809,11.2809,11.2809,11500.0
2009-12-18 12:10:00,14.21,14.21,14.21,14.21,15000.0,11.2888,11.2888,11.2888,11.2888,15000.0
2009-12-18 12:15:00,14.22,14.22,14.22,14.22,7000.0,11.2968,11.2968,11.2968,11.2968,7000.0
2009-12-18 12:20:00,14.22,14.23,14.22,14.23,11000.0,11.2968,11.3047,11.2968,11.3047,11000.0
2009-12-18 12:25:00,14.23,14.23,14.23,14.23,11500.0,11.3047,11.3047,11.3047,11.3047,11500.0
2009-12-18 12:30:00,14.22,14.23,14.22,14.23,11500.0,11.2968,11.3047,11.2968,11.3047,11500.0
2009-12-18 12:35:00,14.23,14.24,14.23,14.24,14500.0,11.3047,11.3127,11.3047,11.3127,14500.0
2009-12-18 12:40:00,14.24,14.24,14.23,14.24,28500.0,11.3127,11.3127,11.3047,11.3127,28500.0
2009-12-18 12:45:00,14.24,14.24,14.24,14.24,4500.0,11.3127,11.3127,11.3127,11.3127,4500.0
2009-12-18 12:50:00,14.24,14.26,14.24,14.26,7500.0,11.3127,11.3285,11.3127,11.3285,7500.0
2009-12-18 12:55:00,14.26,14.26,14.25,14.25,7000.0,11.3285,11.3285,11.3206,11.3206,7000.0
2009-12-18 13:00:00,14.26,14.26,14.25,14.26,19500.0,11.3285,11.3285,11.3206,11.3285,19500.0
2009-12-18 13:05:00,14.26,14.27,14.26,14.27,4000.0,11.3285,11.3365,11.3285,11.3365,4000.0
2009-12-18 13:10:00,14.27,14.27,14.26,14.26,20000.0,11.3365,11.3365,11.3285,11.3285,20000.0
2009-12-18 13:15:00,14.26,14.27,14.26,14.27,6000.0,11.3285,11.3365,11.3285,11.3365,6000.0
2009-12-18 13:20:00,14.27,14.28,14.27,14.27,9000.0,11.3365,11.3444,11.3365,11.3365,9000.0
2009-12-18 13:25:00,14.28,14.3,14.28,14.3,11500.0,11.3444,11.3603,11.3444,11.3603,11500.0
2009-12-18 13:30:00,14.3,14.3,14.3,14.3,6500.0,11.3603,11.3603,11.3603,11.3603,6500.0
2009-12-18 13:35:00,14.29,14.29,14.28,14.29,10500.0,11.3524,11.3524,11.3444,11.3524,10500.0
2009-12-18 13:40:00,14.28,14.29,14.28,14.29,5000.0,11.3444,11.3524,11.3444,11.3524,5000.0
2009-12-18 13:45:00,14.29,14.29,14.29,14.29,8000.0,11.3524,11.3524,11.3524,11.3524,8000.0
2009-12-18 13:50:00,14.29,14.29,14.28,14.28,4500.0,11.3524,11.3524,11.3444,11.3444,4500.0
2009-12-18 13:55:00,14.28,14.28,14.28,14.28,3000.0,11.3444,11.3444,11.3444,11.3444,3000.0
2009-12-18 14:00:00,14.28,14.28,14.28,14.28,28500.0,11.3444,11.3444,11.3444,11.3444,28500.0
2009-12-18 14:05:00,14.29,14.29,14.29,14.29,13000.0,11.3524,11.3524,11.3524,11.3524,13000.0
2009-12-18 14:10:00,14.29,14.29,14.28,14.28,27500.0,11.3524,11.3524,11.3444,11.3444,27500.0
2009-12-18 14:15:00,14.29,14.29,14.28,14.29,19000.0,11.3524,11.3524,11.3444,11.3524,19000.0
2009-12-18 14:20:00,14.29,14.29,14.28,14.28,11500.0,11.3524,11.3524,11.3444,11.3444,11500.0
2009-12-18 14:25:00,14.28,14.28,14.27,14.28,32500.0,11.3444,11.3444,11.3365,11.3444,32500.0
2009-12-18 14:30:00,14.28,14.28,14.27,14.27,15000.0,11.3444,11.3444,11.3365,11.3365,15000.0
2009-12-18 14:35:00,14.27,14.28,14.27,14.28,8000.0,11.3365,11.3444,11.3365,11.3444,8000.0
2009-12-18 14:40:00,14.28,14.29,14.28,14.29,10000.0,11.3444,11.3524,11.3444,11.3524,10000.0
2009-12-18 14:45:00,14.29,14.29,14.27,14.28,17000.0,11.3524,11.3524,11.3365,11.3444,17000.0
2009-12-18 14:50:00,14.28,14.28,14.27,14.28,3000.0,11.3444,11.3444,11.3365,11.3444,3000.0
2009-12-18 14:55:00,14.28,14.29,14.28,14.29,36500.0,11.3444,11.3524,11.3444,11.3524,36500.0
2009-12-18 15:00:00,14.29,14.29,14.29,14.29,32500.0,11.3524,11.3524,11.3524,11.3524,32500.0
2009-12-18 15:05:00,14.29,14.29,14.29,14.29,7500.0,11.3524,11.3524,11.3524,11.3524,7500.0
2009-12-18 15:10:00,14.28,14.29,14.28,14.29,11000.0,11.3444,11.3524,11.3444,11.3524,11000.0
2009-12-18 15:15:00,14.28,14.3,14.28,14.29,21500.0,11.3444,11.3603,11.3444,11.3524,21500.0
2009-12-18 15:20:00,14.29,14.29,14.28,14.28,6000.0,11.3524,11.3524,11.3444,11.3444,6000.0
2009-12-18 15:25:00,14.28,14.28,14.28,14.28,25500.0,11.3444,11.3444,11.3444,11.3444,25500.0
2009-12-18 15:30:00,14.27,14.28,14.27,14.28,24000.0,11.3365,11.3444,11.3365,11.3444,24000.0
2009-12-18 15:35:00,14.27,14.28,14.27,14.28,19000.0,11.3365,11.3444,11.3365,11.3444,19000.0
2009-12-18 15:40:00,14.28,14.31,14.28,14.3,55500.0,11.3444,11.3683,11.3444,11.3603,55500.0
2009-12-18 15:45:00,14.31,14.31,14.28,14.28,89500.0,11.3683,11.3683,11.3444,11.3444,89500.0
2009-12-18 15:50:00,14.28,14.3,14.28,14.29,76500.0,11.3444,11.3603,11.3444,11.3524,76500.0
2009-12-18 15:55:00,14.29,14.33,14.29,14.33,712500.0,11.3524,11.3842,11.3524,11.3842,712500.0
2009-12-21 09:30:00,14.43,14.5,14.42,14.49,216000.0,11.4636,11.5192,11.4557,11.5113,216000.0
2009-12-21 09:35:00,14.49,14.51,14.49,14.49,31500.0,11.5113,11.5272,11.5113,11.5113,31500.0
2009-12-21 09:40:00,14.5,14.51,14.49,14.51,30000.0,11.5192,11.5272,11.5113,11.5272,30000.0
2009-12-21 09:45:00,14.5,14.51,14.48,14.48,18000.0,11.5192,11.5272,11.5033,11.5033,18000.0
2009-12-21 09:50:00,14.48,14.48,14.47,14.47,46000.0,11.5033,11.5033,11.4954,11.4954,46000.0
2009-12-21 09:55:00,14.47,14.48,14.47,14.47,40500.0,11.4954,11.5033,11.4954,11.4954,40500.0
2009-12-21 10:00:00,14.47,14.5,14.46,14.5,57500.0,11.4954,11.5192,11.4874,11.5192,57500.0
2009-12-21 10:05:00,14.5,14.5,14.49,14.49,12500.0,11.5192,11.5192,11.5113,11.5113,12500.0
2009-12-21 10:10:00,14.49,14.5,14.49,14.5,3000.0,11.5113,11.5192,11.5113,11.5192,3000.0
2009-12-21 10:15:00,14.51,14.51,14.51,14.51,6000.0,11.5272,11.5272,11.5272,11.5272,6000.0
2009-12-21 10:20:00,14.51,14.52,14.51,14.51,9000.0,11.5272,11.5351,11.5272,11.5272,9000.0
2009-12-21 10:25:00,14.51,14.51,14.5,14.5,9500.0,11.5272,11.5272,11.5192,11.5192,9500.0
2009-12-21 10:30:00,14.5,14.5,14.5,14.5,6000.0,11.5192,11.5192,11.5192,11.5192,6000.0
2009-12-21 10:35:00,14.5,14.5,14.49,14.49,14500.0,11.5192,11.5192,11.5113,11.5113,14500.0
2009-12-21 10:40:00,14.5,14.5,14.49,14.49,17500.0,11.5192,11.5192,11.5113,11.5113,17500.0
2009-12-21 10:45:00,14.48,14.48,14.47,14.48,54500.0,11.5033,11.5033,11.4954,11.5033,54500.0
2009-12-21 10:50:00,14.48,14.48,14.48,14.48,14000.0,11.5033,11.5033,11.5033,11.5033,14000.0
2009-12-21 10:55:00,14.48,14.48,14.48,14.48,6500.0,11.5033,11.5033,11.5033,11.5033,6500.0
2009-12-21 11:00:00,14.48,14.49,14.48,14.49,20000.0,11.5033,11.5113,11.5033,11.5113,20000.0
2009-12-21 11:05:00,14.49,14.51,14.49,14.5,38500.0,11.5113,11.5272,11.5113,11.5192,38500.0
2009-12-21 11:10:00,14.5,14.51,14.5,14.5,6000.0,11.5192,11.5272,11.5192,11.5192,6000.0
2009-12-21 11:15:00,14.5,14.5,14.5,14.5,18000.0,11.5192,11.5192,11.5192,11.5192,18000.0
2009-12-21 11:20:00,14.5,14.5,14.5,14.5,43000.0,11.5192,11.5192,11.5192,11.5192,43000.0
2009-12-21 11:25:00,14.5,14.5,14.5,14.5,1500.0,11.5192,11.5192,11.5192,11.5192,1500.0
2009-12-21 11:30:00,14.49,14.51,14.49,14.51,27500.0,11.5113,11.5272,11.5113,11.5272,27500.0
2009-12-21 11:35:00,14.51,14.51,14.5,14.51,58500.0,11.5272,11.5272,11.5192,11.5272,58500.0
2009-12-21 11:40:00,14.51,14.51,14.5,14.5,295500.0,11.5272,11.5272,11.5192,11.5192,295500.0
2009-12-21 11:45:00,14.5,14.5,14.5,14.5,34000.0,11.5192,11.5192,11.5192,11.5192,34000.0
2009-12-21 11:50:00,14.5,14.51,14.5,14.51,50500.0,11.5192,11.5272,11.5192,11.5272,50500.0
2009-12-21 11:55:00,14.51,14.51,14.51,14.51,15000.0,11.5272,11.5272,11.5272,11.5272,15000.0
2009-12-21 12:00:00,14.51,14.52,14.5,14.52,27500.0,11.5272,11.5351,11.5192,11.5351,27500.0
2009-12-21 12:05:00,14.52,14.52,14.51,14.51,23500.0,11.5351,11.5351,11.5272,11.5272,23500.0
2009-12-21 12:10:00,14.51,14.52,14.51,14.52,59500.0,11.5272,11.5351,11.5272,11.5351,59500.0
2009-12-21 12:15:00,14.51,14.52,14.51,14.52,63000.0,11.5272,11.5351,11.5272,11.5351,63000.0
2009-12-21 12:20:00,14.52,14.52,14.52,14.52,22000.0,11.5351,11.5351,11.5351,11.5351,22000.0
2009-12-21 12:25:00,14.51,14.52,14.51,14.51,40500.0,11.5272,11.5351,11.5272,11.5272,40500.0
2009-12-21 12:30:00,14.5,14.51,14.49,14.5,22500.0,11.5192,11.5272,11.5113,11.5192,22500.0
2009-12-21 12:35:00,14.5,14.5,14.49,14.5,24000.0,11.5192,11.5192,11.5113,11.5192,24000.0
2009-12-21 12:40:00,14.5,14.5,14.49,14.5,62000.0,11.5192,11.5192,11.5113,11.5192,62000.0
2009-12-21 12:45:00,14.5,14.5,14.48,14.49,43000.0,11.5192,11.5192,11.5033,11.5113,43000.0
2009-12-21 12:50:00,14.48,14.5,14.48,14.49,23500.0,11.5033,11.5192,11.5033,11.5113,23500.0
2009-12-21 12:55:00,14.5,14.51,14.5,14.5,28000.0,11.5192,11.5272,11.5192,11.5192,28000.0
2009-12-21 13:00:00,14.5,14.5,14.5,14.5,21500.0,11.5192,11.5192,11.5192,11.5192,21500.0
2009-12-21 13:05:00,14.5,14.51,14.5,14.51,32500.0,11.5192,11.5272,11.5192,11.5272,32500.0
2009-12-21 13:10:00,14.5,14.51,14.5,14.5,14000.0,11.5192,11.5272,11.5192,11.5192,14000.0
2009-12-21 13:15:00,14.49,14.5,14.49,14.49,43000.0,11.5113,11.5192,11.5113,11.5113,43000.0
2009-12-21 13:20:00,14.49,14.5,14.49,14.5,26000.0,11.5113,11.5192,11.5113,11.5192,26000.0
2009-12-21 13:25:00,14.5,14.5,14.5,14.5,9500.0,11.5192,11.5192,11.5192,11.5192,9500.0
2009-12-21 13:30:00,14.5,14.5,14.5,14.5,12500.0,11.5192,11.5192,11.5192,11.5192,12500.0
2009-12-21 13:35:00,14.5,14.5,14.49,14.49,7000.0,11.5192,11.5192,11.5113,11.5113,7000.0
2009-12-21 13:40:00,14.5,14.5,14.49,14.49,10000.0,11.5192,11.5192,11.5113,11.5113,10000.0
2009-12-21 13:45:00,14.49,14.5,14.49,14.5,25000.0,11.5113,11.5192,11.5113,11.5192,25000.0
2009-12-21 13:50:00,14.5,14.5,14.5,14.5,47000.0,11.5192,11.5192,11.5192,11.5192,47000.0
2009-12-21 13:55:00,14.5,14.51,14.5,14.5,21500.0,11.5192,11.5272,11.5192,11.5192,21500.0
2009-12-21 14:00:00,14.5,14.5,14.5,14.5,23500.0,11.5192,11.5192,11.5192,11.5192,23500.0
2009-12-21 14:05:00,14.5,14.51,14.5,14.51,22500.0,11.5192,11.5272,11.5192,11.5272,22500.0
2009-12-21 14:10:00,14.51,14.52,14.51,14.51,15000.0,11.5272,11.5351,11.5272,11.5272,15000.0
2009-12-21 14:15:00,14.51,14.51,14.51,14.51,30500.0,11.5272,11.5272,11.5272,11.5272,30500.0
2009-12-21 14:20:00,14.51,14.52,14.51,14.51,14000.0,11.5272,11.5351,11.5272,11.5272,14000.0
2009-12-21 14:25:00,14.51,14.51,14.51,14.51,24500.0,11.5272,11.5272,11.5272,11.5272,24500.0
2009-12-21 14:30:00,14.51,14.52,14.51,14.51,27500.0,11.5272,11.5351,11.5272,11.5272,27500.0
2009-12-21 14:35:00,14.51,14.52,14.51,14.51,28500.0,11.5272,11.5351,11.5272,11.5272,28500.0
2009-12-21 14:40:00,14.52,14.52,14.51,14.52,42500.0,11.5351,11.5351,11.5272,11.5351,42500.0
2009-12-21 14:45:00,14.52,14.52,14.51,14.51,27000.0,11.5351,11.5351,11.5272,11.5272,27000.0
2009-12-21 14:50:00,14.51,14.52,14.51,14.51,18000.0,11.5272,11.5351,11.5272,11.5272,18000.0
2009-12-21 14:55:00,14.51,14.52,14.51,14.51,27000.0,11.5272,11.5351,11.5272,11.5272,27000.0
2009-12-21 15:00:00,14.51,14.51,14.51,14.51,11500.0,11.5272,11.5272,11.5272,11.5272,11500.0
2009-12-21 15:05:00,14.5,14.51,14.5,14.51,51000.0,11.5192,11.5272,11.5192,11.5272,51000.0
2009-12-21 15:10:00,14.51,14.51,14.49,14.49,48000.0,11.5272,11.5272,11.5113,11.5113,48000.0
2009-12-21 15:15:00,14.49,14.49,14.48,14.49,64000.0,11.5113,11.5113,11.5033,11.5113,64000.0
2009-12-21 15:20:00,14.48,14.49,14.48,14.49,99000.0,11.5033,11.5113,11.5033,11.5113,99000.0
2009-12-21 15:25:00,14.49,14.5,14.49,14.49,61500.0,11.5113,11.5192,11.5113,11.5113,61500.0
2009-12-21 15:30:00,14.49,14.5,14.49,14.5,127500.0,11.5113,11.5192,11.5113,11.5192,127500.0
2009-12-21 15:35:00,14.5,14.51,14.5,14.51,44500.0,11.5192,11.5272,11.5192,11.5272,44500.0
2009-12-21 15:40:00,14.51,14.52,14.51,14.51,66000.0,11.5272,11.5351,11.5272,11.5272,66000.0
2009-12-21 15:45:00,14.51,14.51,14.5,14.5,43000.0,11.5272,11.5272,11.5192,11.5192,43000.0
2009-12-21 15:50:00,14.5,14.52,14.5,14.52,39500.0,11.5192,11.5351,11.5192,11.5351,39500.0
2009-12-21 15:55:00,14.52,14.52,14.5,14.51,73000.0,11.5351,11.5351,11.5192,11.5272,73000.0
2009-12-22 09:30:00,14.53,14.56,14.53,14.53,134000.0,11.543,11.5669,11.543,11.543,134000.0
2009-12-22 09:35:00,14.53,14.58,14.53,14.58,28500.0,11.543,11.5828,11.543,11.5828,28500.0
2009-12-22 09:40:00,14.58,14.58,14.57,14.57,35000.0,11.5828,11.5828,11.5748,11.5748,35000.0
2009-12-22 09:45:00,14.57,14.57,14.56,14.57,13500.0,11.5748,11.5748,11.5669,11.5748,13500.0
2009-12-22 09:50:00,14.59,14.59,14.58,14.59,45000.0,11.5907,11.5907,11.5828,11.5907,45000.0
2009-12-22 09:55:00,14.59,14.59,14.56,14.57,18500.0,11.5907,11.5907,11.5669,11.5748,18500.0
2009-12-22 10:00:00,14.58,14.61,14.57,14.57,106500.0,11.5828,11.6066,11.5748,11.5748,106500.0
2009-12-22 10:05:00,14.58,14.6,14.57,14.6,19000.0,11.5828,11.5987,11.5748,11.5987,19000.0
2009-12-22 10:10:00,14.6,14.6,14.6,14.6,12500.0,11.5987,11.5987,11.5987,11.5987,12500.0
2009-12-22 10:15:00,14.6,14.61,14.6,14.6,27500.0,11.5987,11.6066,11.5987,11.5987,27500.0
2009-12-22 10:20:00,14.61,14.61,14.61,14.61,12500.0,11.6066,11.6066,11.6066,11.6066,12500.0
2009-12-22 10:25:00,14.6,14.61,14.6,14.61,43500.0,11.5987,11.6066,11.5987,11.6066,43500.0
2009-12-22 10:30:00,14.6,14.6,14.59,14.59,23500.0,11.5987,11.5987,11.5907,11.5907,23500.0
2009-12-22 10:35:00,14.6,14.6,14.59,14.6,24500.0,11.5987,11.5987,11.5907,11.5987,24500.0
2009-12-22 10:40:00,14.59,14.59,14.58,14.58,18000.0,11.5907,11.5907,11.5828,11.5828,18000.0
2009-12-22 10:45:00,14.58,14.58,14.56,14.57,104000.0,11.5828,11.5828,11.5669,11.5748,104000.0
2009-12-22 10:50:00,14.57,14.57,14.57,14.57,18000.0,11.5748,11.5748,11.5748,11.5748,18000.0
2009-12-22 10:55:00,14.57,14.58,14.57,14.58,17500.0,11.5748,11.5828,11.5748,11.5828,17500.0
2009-12-22 11:00:00,14.57,14.58,14.56,14.56,42500.0,11.5748,11.5828,11.5669,11.5669,42500.0
2009-12-22 11:05:00,14.56,14.57,14.56,14.56,45000.0,11.5669,11.5748,11.5669,11.5669,45000.0
2009-12-22 11:10:00,14.56,14.57,14.56,14.57,16000.0,11.5669,11.5748,11.5669,11.5748,16000.0
2009-12-22 11:15:00,14.57,14.58,14.56,14.56,110000.0,11.5748,11.5828,11.5669,11.5669,110000.0
2009-12-22 11:20:00,14.56,14.56,14.55,14.55,25000.0,11.5669,11.5669,11.5589,11.5589,25000.0
2009-12-22 11:25:00,14.55,14.56,14.55,14.55,16000.0,11.5589,11.5669,11.5589,11.5589,16000.0
2009-12-22 11:30:00,14.55,14.55,14.54,14.55,14000.0,11.5589,11.5589,11.551,11.5589,14000.0
2009-12-22 11:35:00,14.54,14.55,14.54,14.55,24500.0,11.551,11.5589,11.551,11.5589,24500.0
2009-12-22 11:40:00,14.55,14.55,14.55,14.55,11500.0,11.5589,11.5589,11.5589,11.5589,11500.0
2009-12-22 11:45:00,14.56,14.56,14.56,14.56,5500.0,11.5669,11.5669,11.5669,11.5669,5500.0
2009-12-22 11:50:00,14.56,14.56,14.56,14.56,22000.0,11.5669,11.5669,11.5669,11.5669,22000.0
2009-12-22 11:55:00,14.56,14.57,14.56,14.57,31500.0,11.5669,11.5748,11.5669,11.5748,31500.0
2009-12-22 12:00:00,14.57,14.57,14.56,14.57,40000.0,11.5748,11.5748,11.5669,11.5748,40000.0
2009-12-22 12:05:00,14.57,14.58,14.57,14.58,22500.0,11.5748,11.5828,11.5748,11.5828,22500.0
2009-12-22 12:10:00,14.57,14.58,14.57,14.58,15000.0,11.5748,11.5828,11.5748,11.5828,15000.0
2009-12-22 12:15:00,14.58,14.58,14.58,14.58,65000.0,11.5828,11.5828,11.5828,11.5828,65000.0
2009-12-22 12:20:00,14.58,14.58,14.58,14.58,42500.0,11.5828,11.5828,11.5828,11.5828,42500.0
2009-12-22 12:25:00,14.58,14.58,14.58,14.58,25500.0,11.5828,11.5828,11.5828,11.5828,25500.0
2009-12-22 12:30:00,14.58,14.59,14.58,14.58,13000.0,11.5828,11.5907,11.5828,11.5828,13000.0
2009-12-22 12:35:00,14.58,14.59,14.58,14.58,13000.0,11.5828,11.5907,11.5828,11.5828,13000.0
2009-12-22 12:40:00,14.58,14.58,14.58,14.58,25500.0,11.5828,11.5828,11.5828,11.5828,25500.0
2009-12-22 12:45:00,14.58,14.59,14.58,14.59,21000.0,11.5828,11.5907,11.5828,11.5907,21000.0
2009-12-22 12:50:00,14.59,14.59,14.58,14.59,15500.0,11.5907,11.5907,11.5828,11.5907,15500.0
2009-12-22 12:55:00,14.59,14.59,14.59,14.59,12500.0,11.5907,11.5907,11.5907,11.5907,12500.0
2009-12-22 13:00:00,14.59,14.59,14.59,14.59,11500.0,11.5907,11.5907,11.5907,11.5907,11500.0
2009-12-22 13:05:00,14.6,14.61,14.6,14.61,26000.0,11.5987,11.6066,11.5987,11.6066,26000.0
2009-12-22 13:10:00,14.61,14.61,14.61,14.61,12000.0,11.6066,11.6066,11.6066,11.6066,12000.0
2009-12-22 13:15:00,14.61,14.61,14.61,14.61,2500.0,11.6066,11.6066,11.6066,11.6066,2500.0
2009-12-22 13:20:00,14.61,14.61,14.6,14.61,5500.0,11.6066,11.6066,11.5987,11.6066,5500.0
2009-12-22 13:25:00,14.61,14.61,14.61,14.61,12000.0,11.6066,11.6066,11.6066,11.6066,12000.0
2009-12-22 13:30:00,14.61,14.61,14.61,14.61,35500.0,11.6066,11.6066,11.6066,11.6066,35500.0
2009-12-22 13:35:00,14.61,14.63,14.61,14.63,21000.0,11.6066,11.6225,11.6066,11.6225,21000.0
2009-12-22 13:40:00,14.63,14.63,14.62,14.63,91000.0,11.6225,11.6225,11.6145,11.6225,91000.0
2009-12-22 13:45:00,14.62,14.62,14.62,14.62,101000.0,11.6145,11.6145,11.6145,11.6145,101000.0
2009-12-22 13:50:00,14.62,14.62,14.61,14.62,40500.0,11.6145,11.6145,11.6066,11.6145,40500.0
2009-12-22 13:55:00,14.63,14.63,14.62,14.62,21000.0,11.6225,11.6225,11.6145,11.6145,21000.0
2009-12-22 14:00:00,14.62,14.62,14.61,14.61,15000.0,11.6145,11.6145,11.6066,11.6066,15000.0
2009-12-22 14:05:00,14.62,14.62,14.61,14.62,5500.0,11.6145,11.6145,11.6066,11.6145,5500.0
2009-12-22 14:10:00,14.61,14.62,14.61,14.62,8000.0,11.6066,11.6145,11.6066,11.6145,8000.0
2009-12-22 14:15:00,14.62,14.63,14.62,14.62,12000.0,11.6145,11.6225,11.6145,11.6145,12000.0
2009-12-22 14:20:00,14.62,14.62,14.62,14.62,27000.0,11.6145,11.6145,11.6145,11.6145,27000.0
2009-12-22 14:25:00,14.62,14.62,14.62,14.62,13500.0,11.6145,11.6145,11.6145,11.6145,13500.0
2009-12-22 14:30:00,14.62,14.62,14.62,14.62,15500.0,11.6145,11.6145,11.6145,11.6145,15500.0
2009-12-22 14:35:00,14.62,14.63,14.62,14.63,20000.0,11.6145,11.6225,11.6145,11.6225,20000.0
2009-12-22 14:40:00,14.63,14.63,14.62,14.62,28500.0,11.6225,11.6225,11.6145,11.6145,28500.0
2009-12-22 14:45:00,14.62,14.63,14.62,14.62,8000.0,11.6145,11.6225,11.6145,11.6145,8000.0
2009-12-22 14:50:00,14.62,14.62,14.61,14.61,38000.0,11.6145,11.6145,11.6066,11.6066,38000.0
2009-12-22 14:55:00,14.62,14.62,14.61,14.62,13500.0,11.6145,11.6145,11.6066,11.6145,13500.0
2009-12-22 15:00:00,14.61,14.61,14.61,14.61,15000.0,11.6066,11.6066,11.6066,11.6066,15000.0
2009-12-22 15:05:00,14.62,14.62,14.61,14.61,22500.0,11.6145,11.6145,11.6066,11.6066,22500.0
2009-12-22 15:10:00,14.61,14.61,14.61,14.61,69000.0,11.6066,11.6066,11.6066,11.6066,69000.0
2009-12-22 15:15:00,14.6,14.62,14.6,14.61,62500.0,11.5987,11.6145,11.5987,11.6066,62500.0
2009-12-22 15:20:00,14.61,14.62,14.61,14.62,15000.0,11.6066,11.6145,11.6066,11.6145,15000.0
2009-12-22 15:25:00,14.61,14.61,14.61,14.61,27000.0,11.6066,11.6066,11.6066,11.6066,27000.0
2009-12-22 15:30:00,14.61,14.61,14.61,14.61,47000.0,11.6066,11.6066,11.6066,11.6066,47000.0
2009-12-22 15:35:00,14.61,14.62,14.61,14.61,40000.0,11.6066,11.6145,11.6066,11.6066,40000.0
2009-12-22 15:40:00,14.62,14.62,14.61,14.61,42500.0,11.6145,11.6145,11.6066,11.6066,42500.0
2009-12-22 15:45:00,14.61,14.62,14.61,14.62,257000.0,11.6066,11.6145,11.6066,11.6145,257000.0
2009-12-22 15:50:00,14.62,14.63,14.62,14.62,146500.0,11.6145,11.6225,11.6145,11.6145,146500.0
2009-12-22 15:55:00,14.62,14.64,14.62,14.63,247000.0,11.6145,11.6304,11.6145,11.6225,247000.0
2009-12-23 09:30:00,14.69,14.69,14.65,14.67,76500.0,11.6702,11.6702,11.6384,11.6543,76500.0
2009-12-23 09:35:00,14.68,14.7,14.68,14.7,13000.0,11.6622,11.6781,11.6622,11.6781,13000.0
2009-12-23 09:40:00,14.7,14.7,14.68,14.68,12500.0,11.6781,11.6781,11.6622,11.6622,12500.0
2009-12-23 09:45:00,14.68,14.69,14.68,14.69,42500.0,11.6622,11.6702,11.6622,11.6702,42500.0
2009-12-23 09:50:00,14.69,14.69,14.68,14.68,6000.0,11.6702,11.6702,11.6622,11.6622,6000.0
2009-12-23 09:55:00,14.67,14.7,14.67,14.69,170000.0,11.6543,11.6781,11.6543,11.6702,170000.0
2009-12-23 10:00:00,14.67,14.68,14.62,14.64,115500.0,11.6543,11.6622,11.6145,11.6304,115500.0
2009-12-23 10:05:00,14.63,14.64,14.63,14.64,42000.0,11.6225,11.6304,11.6225,11.6304,42000.0
2009-12-23 10:10:00,14.64,14.66,14.64,14.65,51500.0,11.6304,11.6463,11.6304,11.6384,51500.0
2009-12-23 10:15:00,14.66,14.66,14.65,14.65,15000.0,11.6463,11.6463,11.6384,11.6384,15000.0
2009-12-23 10:20:00,14.65,14.65,14.63,14.64,12000.0,11.6384,11.6384,11.6225,11.6304,12000.0
2009-12-23 10:25:00,14.63,14.63,14.62,14.63,52500.0,11.6225,11.6225,11.6145,11.6225,52500.0
2009-12-23 10:30:00,14.63,14.64,14.63,14.64,11500.0,11.6225,11.6304,11.6225,11.6304,11500.0
2009-12-23 10:35:00,14.64,14.65,14.64,14.65,26500.0,11.6304,11.6384,11.6304,11.6384,26500.0
2009-12-23 10:40:00,14.65,14.65,14.65,14.65,3500.0,11.6384,11.6384,11.6384,11.6384,3500.0
2009-12-23 10:45:00,14.65,14.66,14.65,14.66,23000.0,11.6384,11.6463,11.6384,11.6463,23000.0
2009-12-23 10:50:00,14.66,14.66,14.65,14.66,10000.0,11.6463,11.6463,11.6384,11.6463,10000.0
2009-12-23 10:55:00,14.66,14.67,14.66,14.66,82500.0,11.6463,11.6543,11.6463,11.6463,82500.0
2009-12-23 11:00:00,14.67,14.67,14.66,14.67,35000.0,11.6543,11.6543,11.6463,11.6543,35000.0
2009-12-23 11:05:00,14.67,14.67,14.67,14.67,33000.0,11.6543,11.6543,11.6543,11.6543,33000.0
2009-12-23 11:10:00,14.68,14.68,14.67,14.68,20500.0,11.6622,11.6622,11.6543,11.6622,20500.0
2009-12-23 11:15:00,14.68,14.69,14.68,14.69,32500.0,11.6622,11.6702,11.6622,11.6702,32500.0
2009-12-23 11:20:00,14.69,14.71,14.69,14.7,30000.0,11.6702,11.686,11.6702,11.6781,30000.0
2009-12-23 11:25:00,14.71,14.71,14.71,14.71,9500.0,11.686,11.686,11.686,11.686,9500.0
2009-12-23 11:30:00,14.71,14.72,14.71,14.71,22500.0,11.686,11.694,11.686,11.686,22500.0
2009-12-23 11:35:00,14.72,14.72,14.72,14.72,6000.0,11.694,11.694,11.694,11.694,6000.0
2009-12-23 11:40:00,14.72,14.73,14.72,14.72,34000.0,11.694,11.7019,11.694,11.694,34000.0
2009-12-23 11:45:00,14.72,14.73,14.72,14.73,6000.0,11.694,11.7019,11.694,11.7019,6000.0
2009-12-23 11:50:00,14.73,14.73,14.72,14.72,1000.0,11.7019,11.7019,11.694,11.694,1000.0
2009-12-23 11:55:00,14.73,14.73,14.72,14.73,15000.0,11.7019,11.7019,11.694,11.7019,15000.0
2009-12-23 12:00:00,14.73,14.73,14.72,14.72,33500.0,11.7019,11.7019,11.694,11.694,33500.0
2009-12-23 12:05:00,14.72,14.73,14.72,14.72,23500.0,11.694,11.7019,11.694,11.694,23500.0
2009-12-23 12:10:00,14.72,14.73,14.72,14.72,53000.0,11.694,11.7019,11.694,11.694,53000.0
2009-12-23 12:15:00,14.72,14.72,14.72,14.72,39500.0,11.694,11.694,11.694,11.694,39500.0
2009-12-23 12:20:00,14.72,14.72,14.72,14.72,30000.0,11.694,11.694,11.694,11.694,30000.0
2009-12-23 12:25:00,14.72,14.72,14.72,14.72,28000.0,11.694,11.694,11.694,11.694,28000.0
2009-12-23 12:30:00,14.72,14.72,14.72,14.72,40500.0,11.694,11.694,11.694,11.694,40500.0
2009-12-23 12:35:00,14.72,14.72,14.72,14.72,26000.0,11.694,11.694,11.694,11.694,26000.0
2009-12-23 12:40:00,14.72,14.72,14.72,14.72,33500.0,11.694,11.694,11.694,11.694,33500.0
2009-12-23 12:45:00,14.72,14.73,14.72,14.72,57500.0,11.694,11.7019,11.694,11.694,57500.0
2009-12-23 12:50:00,14.73,14.74,14.72,14.73,46500.0,11.7019,11.7099,11.694,11.7019,46500.0
2009-12-23 12:55:00,14.73,14.73,14.73,14.73,43000.0,11.7019,11.7019,11.7019,11.7019,43000.0
2009-12-23 13:00:00,14.73,14.73,14.73,14.73,6000.0,11.7019,11.7019,11.7019,11.7019,6000.0
2009-12-23 13:05:00,14.73,14.73,14.72,14.73,7500.0,11.7019,11.7019,11.694,11.7019,7500.0
2009-12-23 13:10:00,14.73,14.73,14.73,14.73,21500.0,11.7019,11.7019,11.7019,11.7019,21500.0
2009-12-23 13:15:00,14.73,14.73,14.73,14.73,6000.0,11.7019,11.7019,11.7019,11.7019,6000.0
2009-12-23 13:20:00,14.74,14.74,14.74,14.74,20000.0,11.7099,11.7099,11.7099,11.7099,20000.0
2009-12-23 13:25:00,14.74,14.74,14.73,14.73,12500.0,11.7099,11.7099,11.7019,11.7019,12500.0
2009-12-23 13:30:00,14.74,14.75,14.74,14.75,5000.0,11.7099,11.7178,11.7099,11.7178,5000.0
2009-12-23 13:35:00,14.75,14.75,14.74,14.74,20500.0,11.7178,11.7178,11.7099,11.7099,20500.0
2009-12-23 13:40:00,14.74,14.75,14.74,14.75,21500.0,11.7099,11.7178,11.7099,11.7178,21500.0
2009-12-23 13:45:00,14.75,14.76,14.75,14.76,44500.0,11.7178,11.7258,11.7178,11.7258,44500.0
2009-12-23 13:50:00,14.76,14.76,14.76,14.76,49500.0,11.7258,11.7258,11.7258,11.7258,49500.0
2009-12-23 13:55:00,14.76,14.76,14.76,14.76,21500.0,11.7258,11.7258,11.7258,11.7258,21500.0
2009-12-23 14:00:00,14.76,14.76,14.75,14.76,40500.0,11.7258,11.7258,11.7178,11.7258,40500.0
2009-12-23 14:05:00,14.76,14.76,14.75,14.76,8000.0,11.7258,11.7258,11.7178,11.7258,8000.0
2009-12-23 14:10:00,14.76,14.76,14.76,14.76,4000.0,11.7258,11.7258,11.7258,11.7258,4000.0
2009-12-23 14:15:00,14.76,14.76,14.75,14.76,21000.0,11.7258,11.7258,11.7178,11.7258,21000.0
2009-12-23 14:20:00,14.76,14.76,14.75,14.76,18000.0,11.7258,11.7258,11.7178,11.7258,18000.0
2009-12-23 14:25:00,14.76,14.76,14.75,14.75,16000.0,11.7258,11.7258,11.7178,11.7178,16000.0
2009-12-23 14:30:00,14.75,14.75,14.75,14.75,46000.0,11.7178,11.7178,11.7178,11.7178,46000.0
2009-12-23 14:35:00,14.75,14.76,14.75,14.76,5500.0,11.7178,11.7258,11.7178,11.7258,5500.0
2009-12-23 14:40:00,14.76,14.76,14.76,14.76,26000.0,11.7258,11.7258,11.7258,11.7258,26000.0
2009-12-23 14:45:00,14.76,14.76,14.76,14.76,19000.0,11.7258,11.7258,11.7258,11.7258,19000.0
2009-12-23 14:50:00,14.76,14.76,14.76,14.76,16000.0,11.7258,11.7258,11.7258,11.7258,16000.0
2009-12-23 14:55:00,14.76,14.76,14.76,14.76,5500.0,11.7258,11.7258,11.7258,11.7258,5500.0
2009-12-23 15:00:00,14.76,14.76,14.75,14.75,12000.0,11.7258,11.7258,11.7178,11.7178,12000.0
2009-12-23 15:05:00,14.75,14.75,14.75,14.75,5000.0,11.7178,11.7178,11.7178,11.7178,5000.0
2009-12-23 15:10:00,14.75,14.76,14.75,14.76,66500.0,11.7178,11.7258,11.7178,11.7258,66500.0
2009-12-23 15:15:00,14.75,14.76,14.75,14.76,22000.0,11.7178,11.7258,11.7178,11.7258,22000.0
2009-12-23 15:20:00,14.76,14.76,14.76,14.76,24000.0,11.7258,11.7258,11.7258,11.7258,24000.0
2009-12-23 15:25:00,14.75,14.75,14.75,14.75,15500.0,11.7178,11.7178,11.7178,11.7178,15500.0
2009-12-23 15:30:00,14.75,14.75,14.73,14.74,132000.0,11.7178,11.7178,11.7019,11.7099,132000.0
2009-12-23 15:35:00,14.73,14.74,14.73,14.74,24000.0,11.7019,11.7099,11.7019,11.7099,24000.0
2009-12-23 15:40:00,14.75,14.75,14.74,14.74,73000.0,11.7178,11.7178,11.7099,11.7099,73000.0
2009-12-23 15:45:00,14.74,14.74,14.74,14.74,30000.0,11.7099,11.7099,11.7099,11.7099,30000.0
2009-12-23 15:50:00,14.74,14.75,14.73,14.75,29000.0,11.7099,11.7178,11.7019,11.7178,29000.0
2009-12-23 15:55:00,14.75,14.76,14.75,14.76,112500.0,11.7178,11.7258,11.7178,11.7258,112500.0
2009-12-24 09:30:00,14.7,14.73,14.7,14.72,149000.0,11.7313,11.7553,11.7313,11.7473,149000.0
2009-12-24 09:35:00,14.72,14.74,14.72,14.74,32500.0,11.7473,11.7633,11.7473,11.7633,32500.0
2009-12-24 09:40:00,14.74,14.76,14.74,14.76,67500.0,11.7633,11.7792,11.7633,11.7792,67500.0
2009-12-24 09:45:00,14.76,14.76,14.73,14.74,33000.0,11.7792,11.7792,11.7553,11.7633,33000.0
2009-12-24 09:50:00,14.74,14.74,14.74,14.74,9500.0,11.7633,11.7633,11.7633,11.7633,9500.0
2009-12-24 09:55:00,14.74,14.75,14.74,14.74,21000.0,11.7633,11.7712,11.7633,11.7633,21000.0
2009-12-24 10:00:00,14.74,14.75,14.74,14.75,6500.0,11.7633,11.7712,11.7633,11.7712,6500.0
2009-12-24 10:05:00,14.76,14.76,14.74,14.74,19000.0,11.7792,11.7792,11.7633,11.7633,19000.0
2009-12-24 10:10:00,14.75,14.75,14.74,14.74,22500.0,11.7712,11.7712,11.7633,11.7633,22500.0
2009-12-24 10:15:00,14.74,14.75,14.74,14.75,11500.0,11.7633,11.7712,11.7633,11.7712,11500.0
2009-12-24 10:20:00,14.75,14.75,14.74,14.74,5000.0,11.7712,11.7712,11.7633,11.7633,5000.0
2009-12-24 10:25:00,14.74,14.75,14.74,14.74,53500.0,11.7633,11.7712,11.7633,11.7633,53500.0
2009-12-24 10:30:00,14.73,14.73,14.72,14.72,28000.0,11.7553,11.7553,11.7473,11.7473,28000.0
2009-12-24 10:35:00,14.72,14.72,14.72,14.72,8500.0,11.7473,11.7473,11.7473,11.7473,8500.0
2009-12-24 10:40:00,14.73,14.73,14.72,14.73,20000.0,11.7553,11.7553,11.7473,11.7553,20000.0
2009-12-24 10:45:00,14.73,14.74,14.73,14.73,23500.0,11.7553,11.7633,11.7553,11.7553,23500.0
2009-12-24 10:50:00,14.73,14.73,14.72,14.73,21000.0,11.7553,11.7553,11.7473,11.7553,21000.0
2009-12-24 10:55:00,14.73,14.73,14.72,14.73,19500.0,11.7553,11.7553,11.7473,11.7553,19500.0
2009-12-24 11:00:00,14.73,14.73,14.72,14.72,27000.0,11.7553,11.7553,11.7473,11.7473,27000.0
2009-12-24 11:05:00,14.72,14.72,14.72,14.72,22500.0,11.7473,11.7473,11.7473,11.7473,22500.0
2009-12-24 11:10:00,14.72,14.72,14.71,14.72,9000.0,11.7473,11.7473,11.7393,11.7473,9000.0
2009-12-24 11:15:00,14.72,14.72,14.72,14.72,13500.0,11.7473,11.7473,11.7473,11.7473,13500.0
2009-12-24 11:20:00,14.72,14.73,14.72,14.72,16000.0,11.7473,11.7553,11.7473,11.7473,16000.0
2009-12-24 11:25:00,14.72,14.73,14.72,14.73,25000.0,11.7473,11.7553,11.7473,11.7553,25000.0
2009-12-24 11:30:00,14.73,14.73,14.73,14.73,10500.0,11.7553,11.7553,11.7553,11.7553,10500.0
2009-12-24 11:35:00,14.73,14.74,14.73,14.74,27500.0,11.7553,11.7633,11.7553,11.7633,27500.0
2009-12-24 11:40:00,14.74,14.74,14.74,14.74,7500.0,11.7633,11.7633,11.7633,11.7633,7500.0
2009-12-24 11:45:00,14.74,14.74,14.74,14.74,17000.0,11.7633,11.7633,11.7633,11.7633,17000.0
2009-12-24 11:50:00,14.74,14.74,14.74,14.74,25000.0,11.7633,11.7633,11.7633,11.7633,25000.0
2009-12-24 11:55:00,14.74,14.74,14.73,14.74,23000.0,11.7633,11.7633,11.7553,11.7633,23000.0
2009-12-24 12:00:00,14.74,14.74,14.73,14.73,26000.0,11.7633,11.7633,11.7553,11.7553,26000.0
2009-12-24 12:05:00,14.74,14.74,14.74,14.74,14000.0,11.7633,11.7633,11.7633,11.7633,14000.0
2009-12-24 12:10:00,14.74,14.74,14.73,14.73,34000.0,11.7633,11.7633,11.7553,11.7553,34000.0
2009-12-24 12:15:00,14.73,14.73,14.73,14.73,27000.0,11.7553,11.7553,11.7553,11.7553,27000.0
2009-12-24 12:20:00,14.72,14.73,14.72,14.72,28500.0,11.7473,11.7553,11.7473,11.7473,28500.0
2009-12-24 12:25:00,14.72,14.72,14.72,14.72,10000.0,11.7473,11.7473,11.7473,11.7473,10000.0
2009-12-24 12:30:00,14.72,14.73,14.72,14.73,19500.0,11.7473,11.7553,11.7473,11.7553,19500.0
2009-12-24 12:35:00,14.72,14.73,14.72,14.73,68500.0,11.7473,11.7553,11.7473,11.7553,68500.0
2009-12-24 12:40:00,14.73,14.73,14.72,14.73,22000.0,11.7553,11.7553,11.7473,11.7553,22000.0
2009-12-24 12:45:00,14.72,14.74,14.72,14.74,39000.0,11.7473,11.7633,11.7473,11.7633,39000.0
2009-12-24 12:50:00,14.74,14.74,14.74,14.74,30000.0,11.7633,11.7633,11.7633,11.7633,30000.0
2009-12-24 12:55:00,14.74,14.76,14.74,14.76,59000.0,11.7633,11.7792,11.7633,11.7792,59000.0
2009-12-28 09:30:00,14.82,14.82,14.8,14.81,80500.0,11.8271,11.8271,11.8111,11.8191,80500.0
2009-12-28 09:35:00,14.81,14.82,14.8,14.82,6000.0,11.8191,11.8271,11.8111,11.8271,6000.0
2009-12-28 09:40:00,14.81,14.82,14.8,14.81,11500.0,11.8191,11.8271,11.8111,11.8191,11500.0
2009-12-28 09:45:00,14.81,14.82,14.81,14.81,9500.0,11.8191,11.8271,11.8191,11.8191,9500.0
2009-12-28 09:50:00,14.81,14.82,14.81,14.81,9500.0,11.8191,11.8271,11.8191,11.8191,9500.0
2009-12-28 09:55:00,14.81,14.82,14.81,14.81,4000.0,11.8191,11.8271,11.8191,11.8191,4000.0
2009-12-28 10:00:00,14.81,14.81,14.79,14.8,9500.0,11.8191,11.8191,11.8032,11.8111,9500.0
2009-12-28 10:05:00,14.8,14.8,14.79,14.79,17000.0,11.8111,11.8111,11.8032,11.8032,17000.0
2009-12-28 10:10:00,14.79,14.79,14.78,14.78,10000.0,11.8032,11.8032,11.7952,11.7952,10000.0
2009-12-28 10:15:00,14.77,14.78,14.77,14.78,7000.0,11.7872,11.7952,11.7872,11.7952,7000.0
2009-12-28 10:20:00,14.78,14.78,14.78,14.78,2000.0,11.7952,11.7952,11.7952,11.7952,2000.0
2009-12-28 10:25:00,14.77,14.78,14.77,14.78,11500.0,11.7872,11.7952,11.7872,11.7952,11500.0
2009-12-28 10:30:00,14.78,14.78,14.77,14.77,4000.0,11.7952,11.7952,11.7872,11.7872,4000.0
2009-12-28 10:35:00,14.77,14.77,14.77,14.77,4000.0,11.7872,11.7872,11.7872,11.7872,4000.0
2009-12-28 10:40:00,14.76,14.77,14.76,14.77,9000.0,11.7792,11.7872,11.7792,11.7872,9000.0
2009-12-28 10:45:00,14.76,14.76,14.76,14.76,5500.0,11.7792,11.7792,11.7792,11.7792,5500.0
2009-12-28 10:50:00,14.76,14.76,14.76,14.76,9000.0,11.7792,11.7792,11.7792,11.7792,9000.0
2009-12-28 10:55:00,14.76,14.76,14.76,14.76,13000.0,11.7792,11.7792,11.7792,11.7792,13000.0
2009-12-28 11:00:00,14.76,14.77,14.76,14.76,28500.0,11.7792,11.7872,11.7792,11.7792,28500.0
2009-12-28 11:05:00,14.76,14.76,14.76,14.76,0.0,11.7792,11.7792,11.7792,11.7792,0.0
2009-12-28 11:10:00,14.77,14.78,14.77,14.77,30500.0,11.7872,11.7952,11.7872,11.7872,30500.0
2009-12-28 11:15:00,14.77,14.77,14.77,14.77,2000.0,11.7872,11.7872,11.7872,11.7872,2000.0
2009-12-28 11:20:00,14.77,14.77,14.77,14.77,6500.0,11.7872,11.7872,11.7872,11.7872,6500.0
2009-12-28 11:25:00,14.77,14.77,14.77,14.77,5500.0,11.7872,11.7872,11.7872,11.7872,5500.0
2009-12-28 11:30:00,14.77,14.77,14.77,14.77,10000.0,11.7872,11.7872,11.7872,11.7872,10000.0
2009-12-28 11:35:00,14.77,14.78,14.77,14.77,5000.0,11.7872,11.7952,11.7872,11.7872,5000.0
2009-12-28 11:40:00,14.78,14.78,14.77,14.77,18000.0,11.7952,11.7952,11.7872,11.7872,18000.0
2009-12-28 11:45:00,14.78,14.78,14.77,14.77,3500.0,11.7952,11.7952,11.7872,11.7872,3500.0
2009-12-28 11:50:00,14.78,14.78,14.77,14.77,27500.0,11.7952,11.7952,11.7872,11.7872,27500.0
2009-12-28 11:55:00,14.77,14.77,14.77,14.77,29000.0,11.7872,11.7872,11.7872,11.7872,29000.0
2009-12-28 12:00:00,14.77,14.77,14.77,14.77,6500.0,11.7872,11.7872,11.7872,11.7872,6500.0
2009-12-28 12:05:00,14.77,14.77,14.76,14.76,15000.0,11.7872,11.7872,11.7792,11.7792,15000.0
2009-12-28 12:10:00,14.77,14.77,14.76,14.77,11000.0,11.7872,11.7872,11.7792,11.7872,11000.0
2009-12-28 12:15:00,14.77,14.77,14.76,14.77,15500.0,11.7872,11.7872,11.7792,11.7872,15500.0
2009-12-28 12:20:00,14.77,14.77,14.77,14.77,1500.0,11.7872,11.7872,11.7872,11.7872,1500.0
2009-12-28 12:25:00,14.77,14.77,14.76,14.76,15000.0,11.7872,11.7872,11.7792,11.7792,15000.0
2009-12-28 12:30:00,14.77,14.77,14.76,14.77,8500.0,11.7872,11.7872,11.7792,11.7872,8500.0
2009-12-28 12:35:00,14.76,14.77,14.76,14.77,23500.0,11.7792,11.7872,11.7792,11.7872,23500.0
2009-12-28 12:40:00,14.76,14.77,14.76,14.76,23000.0,11.7792,11.7872,11.7792,11.7792,23000.0
2009-12-28 12:45:00,14.76,14.76,14.76,14.76,3500.0,11.7792,11.7792,11.7792,11.7792,3500.0
2009-12-28 12:50:00,14.76,14.77,14.76,14.77,28500.0,11.7792,11.7872,11.7792,11.7872,28500.0
2009-12-28 12:55:00,14.76,14.77,14.76,14.77,100000.0,11.7792,11.7872,11.7792,11.7872,100000.0
2009-12-28 13:00:00,14.76,14.76,14.76,14.76,500.0,11.7792,11.7792,11.7792,11.7792,500.0
2009-12-28 13:05:00,14.77,14.77,14.77,14.77,2500.0,11.7872,11.7872,11.7872,11.7872,2500.0
2009-12-28 13:10:00,14.77,14.77,14.77,14.77,4500.0,11.7872,11.7872,11.7872,11.7872,4500.0
2009-12-28 13:15:00,14.77,14.77,14.77,14.77,4000.0,11.7872,11.7872,11.7872,11.7872,4000.0
2009-12-28 13:20:00,14.77,14.77,14.77,14.77,10000.0,11.7872,11.7872,11.7872,11.7872,10000.0
2009-12-28 13:25:00,14.77,14.77,14.77,14.77,69000.0,11.7872,11.7872,11.7872,11.7872,69000.0
2009-12-28 13:30:00,14.77,14.77,14.76,14.76,19000.0,11.7872,11.7872,11.7792,11.7792,19000.0
2009-12-28 13:35:00,14.76,14.76,14.76,14.76,6500.0,11.7792,11.7792,11.7792,11.7792,6500.0
2009-12-28 13:40:00,14.75,14.75,14.75,14.75,5000.0,11.7712,11.7712,11.7712,11.7712,5000.0
2009-12-28 13:45:00,14.75,14.75,14.75,14.75,3500.0,11.7712,11.7712,11.7712,11.7712,3500.0
2009-12-28 13:50:00,14.75,14.76,14.75,14.76,4000.0,11.7712,11.7792,11.7712,11.7792,4000.0
2009-12-28 13:55:00,14.76,14.76,14.75,14.76,16000.0,11.7792,11.7792,11.7712,11.7792,16000.0
2009-12-28 14:00:00,14.75,14.76,14.74,14.74,28000.0,11.7712,11.7792,11.7633,11.7633,28000.0
2009-12-28 14:05:00,14.74,14.74,14.73,14.73,7500.0,11.7633,11.7633,11.7553,11.7553,7500.0
2009-12-28 14:10:00,14.73,14.73,14.71,14.72,14500.0,11.7553,11.7553,11.7393,11.7473,14500.0
2009-12-28 14:15:00,14.72,14.72,14.71,14.72,11000.0,11.7473,11.7473,11.7393,11.7473,11000.0
2009-12-28 14:20:00,14.71,14.71,14.71,14.71,6500.0,11.7393,11.7393,11.7393,11.7393,6500.0
2009-12-28 14:25:00,14.71,14.71,14.71,14.71,22000.0,11.7393,11.7393,11.7393,11.7393,22000.0
2009-12-28 14:30:00,14.72,14.72,14.72,14.72,20500.0,11.7473,11.7473,11.7473,11.7473,20500.0
2009-12-28 14:35:00,14.73,14.73,14.72,14.72,7500.0,11.7553,11.7553,11.7473,11.7473,7500.0
2009-12-28 14:40:00,14.72,14.72,14.72,14.72,8500.0,11.7473,11.7473,11.7473,11.7473,8500.0
2009-12-28 14:45:00,14.72,14.72,14.72,14.72,500.0,11.7473,11.7473,11.7473,11.7473,500.0
2009-12-28 14:50:00,14.73,14.73,14.72,14.73,31500.0,11.7553,11.7553,11.7473,11.7553,31500.0
2009-12-28 14:55:00,14.73,14.73,14.72,14.73,39500.0,11.7553,11.7553,11.7473,11.7553,39500.0
2009-12-28 15:00:00,14.73,14.73,14.73,14.73,18000.0,11.7553,11.7553,11.7553,11.7553,18000.0
2009-12-28 15:05:00,14.73,14.74,14.73,14.74,16500.0,11.7553,11.7633,11.7553,11.7633,16500.0
2009-12-28 15:10:00,14.74,14.74,14.74,14.74,15000.0,11.7633,11.7633,11.7633,11.7633,15000.0
2009-12-28 15:15:00,14.74,14.74,14.74,14.74,8000.0,11.7633,11.7633,11.7633,11.7633,8000.0
2009-12-28 15:20:00,14.74,14.74,14.73,14.73,5500.0,11.7633,11.7633,11.7553,11.7553,5500.0
2009-12-28 15:25:00,14.73,14.73,14.71,14.72,41500.0,11.7553,11.7553,11.7393,11.7473,41500.0
2009-12-28 15:30:00,14.72,14.72,14.72,14.72,7000.0,11.7473,11.7473,11.7473,11.7473,7000.0
2009-12-28 15:35:00,14.72,14.73,14.72,14.72,22000.0,11.7473,11.7553,11.7473,11.7473,22000.0
2009-12-28 15:40:00,14.72,14.73,14.72,14.73,75000.0,11.7473,11.7553,11.7473,11.7553,75000.0
2009-12-28 15:45:00,14.73,14.73,14.72,14.72,17500.0,11.7553,11.7553,11.7473,11.7473,17500.0
2009-12-28 15:50:00,14.72,14.74,14.71,14.74,45000.0,11.7473,11.7633,11.7393,11.7633,45000.0
2009-12-28 15:55:00,14.74,14.75,14.74,14.75,30500.0,11.7633,11.7712,11.7633,11.7712,30500.0
2009-12-29 09:30:00,14.77,14.79,14.77,14.78,104500.0,11.7872,11.8032,11.7872,11.7952,104500.0
2009-12-29 09:35:00,14.77,14.77,14.75,14.75,19500.0,11.7872,11.7872,11.7712,11.7712,19500.0
2009-12-29 09:40:00,14.74,14.74,14.73,14.74,28000.0,11.7633,11.7633,11.7553,11.7633,28000.0
2009-12-29 09:45:00,14.74,14.75,14.74,14.74,7000.0,11.7633,11.7712,11.7633,11.7633,7000.0
2009-12-29 09:50:00,14.75,14.76,14.75,14.76,4500.0,11.7712,11.7792,11.7712,11.7792,4500.0
2009-12-29 09:55:00,14.75,14.76,14.75,14.76,5500.0,11.7712,11.7792,11.7712,11.7792,5500.0
2009-12-29 10:00:00,14.76,14.76,14.74,14.74,23000.0,11.7792,11.7792,11.7633,11.7633,23000.0
2009-12-29 10:05:00,14.74,14.75,14.73,14.74,15500.0,11.7633,11.7712,11.7553,11.7633,15500.0
2009-12-29 10:10:00,14.75,14.76,14.75,14.76,159500.0,11.7712,11.7792,11.7712,11.7792,159500.0
2009-12-29 10:15:00,14.76,14.77,14.75,14.77,8500.0,11.7792,11.7872,11.7712,11.7872,8500.0
2009-12-29 10:20:00,14.77,14.77,14.76,14.76,17000.0,11.7872,11.7872,11.7792,11.7792,17000.0
2009-12-29 10:25:00,14.76,14.76,14.76,14.76,2000.0,11.7792,11.7792,11.7792,11.7792,2000.0
2009-12-29 10:30:00,14.76,14.77,14.76,14.76,7500.0,11.7792,11.7872,11.7792,11.7792,7500.0
2009-12-29 10:35:00,14.77,14.77,14.76,14.76,3000.0,11.7872,11.7872,11.7792,11.7792,3000.0
2009-12-29 10:40:00,14.75,14.76,14.75,14.75,3000.0,11.7712,11.7792,11.7712,11.7712,3000.0
2009-12-29 10:45:00,14.75,14.75,14.75,14.75,13000.0,11.7712,11.7712,11.7712,11.7712,13000.0
2009-12-29 10:50:00,14.75,14.75,14.74,14.74,2500.0,11.7712,11.7712,11.7633,11.7633,2500.0
2009-12-29 10:55:00,14.75,14.75,14.74,14.74,5000.0,11.7712,11.7712,11.7633,11.7633,5000.0
2009-12-29 11:00:00,14.74,14.75,14.74,14.74,10500.0,11.7633,11.7712,11.7633,11.7633,10500.0
2009-12-29 11:05:00,14.75,14.75,14.74,14.74,3000.0,11.7712,11.7712,11.7633,11.7633,3000.0
2009-12-29 11:10:00,14.74,14.74,14.73,14.73,60500.0,11.7633,11.7633,11.7553,11.7553,60500.0
2009-12-29 11:15:00,14.73,14.73,14.72,14.72,2500.0,11.7553,11.7553,11.7473,11.7473,2500.0
2009-12-29 11:20:00,14.72,14.73,14.72,14.73,2000.0,11.7473,11.7553,11.7473,11.7553,2000.0
2009-12-29 11:25:00,14.73,14.73,14.73,14.73,4500.0,11.7553,11.7553,11.7553,11.7553,4500.0
2009-12-29 11:30:00,14.73,14.73,14.73,14.73,11000.0,11.7553,11.7553,11.7553,11.7553,11000.0
2009-12-29 11:35:00,14.73,14.74,14.73,14.73,9500.0,11.7553,11.7633,11.7553,11.7553,9500.0
2009-12-29 11:40:00,14.73,14.73,14.73,14.73,9000.0,11.7553,11.7553,11.7553,11.7553,9000.0
2009-12-29 11:45:00,14.73,14.73,14.73,14.73,1500.0,11.7553,11.7553,11.7553,11.7553,1500.0
2009-12-29 11:50:00,14.73,14.74,14.73,14.74,22500.0,11.7553,11.7633,11.7553,11.7633,22500.0
2009-12-29 11:55:00,14.73,14.74,14.73,14.74,8000.0,11.7553,11.7633,11.7553,11.7633,8000.0
2009-12-29 12:00:00,14.73,14.74,14.73,14.73,12000.0,11.7553,11.7633,11.7553,11.7553,12000.0
2009-12-29 12:05:00,14.73,14.73,14.73,14.73,32000.0,11.7553,11.7553,11.7553,11.7553,32000.0
2009-12-29 12:10:00,14.73,14.73,14.73,14.73,12500.0,11.7553,11.7553,11.7553,11.7553,12500.0
2009-12-29 12:15:00,14.73,14.73,14.73,14.73,15500.0,11.7553,11.7553,11.7553,11.7553,15500.0
2009-12-29 12:20:00,14.73,14.73,14.72,14.72,25500.0,11.7553,11.7553,11.7473,11.7473,25500.0
2009-12-29 12:25:00,14.72,14.72,14.72,14.72,5000.0,11.7473,11.7473,11.7473,11.7473,5000.0
2009-12-29 12:30:00,14.71,14.72,14.71,14.72,3000.0,11.7393,11.7473,11.7393,11.7473,3000.0
2009-12-29 12:35:00,14.72,14.72,14.72,14.72,4000.0,11.7473,11.7473,11.7473,11.7473,4000.0
2009-12-29 12:40:00,14.72,14.73,14.72,14.73,23000.0,11.7473,11.7553,11.7473,11.7553,23000.0
2009-12-29 12:45:00,14.73,14.73,14.73,14.73,31500.0,11.7553,11.7553,11.7553,11.7553,31500.0
2009-12-29 12:50:00,14.73,14.73,14.73,14.73,28000.0,11.7553,11.7553,11.7553,11.7553,28000.0
2009-12-29 12:55:00,14.73,14.73,14.72,14.72,12500.0,11.7553,11.7553,11.7473,11.7473,12500.0
2009-12-29 13:00:00,14.72,14.73,14.72,14.72,6000.0,11.7473,11.7553,11.7473,11.7473,6000.0
2009-12-29 13:05:00,14.73,14.73,14.72,14.73,2500.0,11.7553,11.7553,11.7473,11.7553,2500.0
2009-12-29 13:10:00,14.73,14.73,14.72,14.73,6500.0,11.7553,11.7553,11.7473,11.7553,6500.0
2009-12-29 13:15:00,14.73,14.73,14.72,14.72,6000.0,11.7553,11.7553,11.7473,11.7473,6000.0
2009-12-29 13:20:00,14.73,14.73,14.72,14.72,1000.0,11.7553,11.7553,11.7473,11.7473,1000.0
2009-12-29 13:25:00,14.73,14.73,14.72,14.72,24500.0,11.7553,11.7553,11.7473,11.7473,24500.0
2009-12-29 13:30:00,14.72,14.72,14.72,14.72,17500.0,11.7473,11.7473,11.7473,11.7473,17500.0
2009-12-29 13:35:00,14.72,14.72,14.71,14.72,4000.0,11.7473,11.7473,11.7393,11.7473,4000.0
2009-12-29 13:40:00,14.72,14.72,14.72,14.72,32000.0,11.7473,11.7473,11.7473,11.7473,32000.0
2009-12-29 13:45:00,14.72,14.72,14.72,14.72,39500.0,11.7473,11.7473,11.7473,11.7473,39500.0
2009-12-29 13:50:00,14.73,14.73,14.72,14.72,8500.0,11.7553,11.7553,11.7473,11.7473,8500.0
2009-12-29 13:55:00,14.72,14.73,14.72,14.72,8500.0,11.7473,11.7553,11.7473,11.7473,8500.0
2009-12-29 14:00:00,14.72,14.72,14.72,14.72,12000.0,11.7473,11.7473,11.7473,11.7473,12000.0
2009-12-29 14:05:00,14.72,14.72,14.72,14.72,2000.0,11.7473,11.7473,11.7473,11.7473,2000.0
2009-12-29 14:10:00,14.72,14.72,14.72,14.72,1500.0,11.7473,11.7473,11.7473,11.7473,1500.0
2009-12-29 14:15:00,14.72,14.72,14.72,14.72,5500.0,11.7473,11.7473,11.7473,11.7473,5500.0
2009-12-29 14:20:00,14.72,14.72,14.72,14.72,3500.0,11.7473,11.7473,11.7473,11.7473,3500.0
2009-12-29 14:25:00,14.72,14.72,14.71,14.71,5500.0,11.7473,11.7473,11.7393,11.7393,5500.0
2009-12-29 14:30:00,14.72,14.72,14.71,14.72,18000.0,11.7473,11.7473,11.7393,11.7473,18000.0
2009-12-29 14:35:00,14.71,14.72,14.71,14.71,2500.0,11.7393,11.7473,11.7393,11.7393,2500.0
2009-12-29 14:40:00,14.72,14.72,14.72,14.72,21000.0,11.7473,11.7473,11.7473,11.7473,21000.0
2009-12-29 14:45:00,14.72,14.72,14.72,14.72,7500.0,11.7473,11.7473,11.7473,11.7473,7500.0
2009-12-29 14:50:00,14.72,14.72,14.71,14.71,11500.0,11.7473,11.7473,11.7393,11.7393,11500.0
2009-12-29 14:55:00,14.72,14.72,14.72,14.72,16500.0,11.7473,11.7473,11.7473,11.7473,16500.0
2009-12-29 15:00:00,14.72,14.73,14.72,14.72,28000.0,11.7473,11.7553,11.7473,11.7473,28000.0
2009-12-29 15:05:00,14.72,14.72,14.72,14.72,8000.0,11.7473,11.7473,11.7473,11.7473,8000.0
2009-12-29 15:10:00,14.72,14.73,14.72,14.73,8500.0,11.7473,11.7553,11.7473,11.7553,8500.0
2009-12-29 15:15:00,14.72,14.74,14.72,14.74,21000.0,11.7473,11.7633,11.7473,11.7633,21000.0
2009-12-29 15:20:00,14.74,14.74,14.73,14.73,56000.0,11.7633,11.7633,11.7553,11.7553,56000.0
2009-12-29 15:25:00,14.73,14.74,14.73,14.74,26000.0,11.7553,11.7633,11.7553,11.7633,26000.0
2009-12-29 15:30:00,14.73,14.74,14.73,14.73,10500.0,11.7553,11.7633,11.7553,11.7553,10500.0
2009-12-29 15:35:00,14.73,14.73,14.72,14.72,17000.0,11.7553,11.7553,11.7473,11.7473,17000.0
2009-12-29 15:40:00,14.73,14.73,14.72,14.73,13500.0,11.7553,11.7553,11.7473,11.7553,13500.0
2009-12-29 15:45:00,14.72,14.73,14.72,14.73,61500.0,11.7473,11.7553,11.7473,11.7553,61500.0
2009-12-29 15:50:00,14.72,14.72,14.72,14.72,9500.0,11.7473,11.7473,11.7473,11.7473,9500.0
2009-12-29 15:55:00,14.72,14.73,14.71,14.71,39000.0,11.7473,11.7553,11.7393,11.7393,39000.0
2009-12-30 09:30:00,14.66,14.69,14.66,14.69,113000.0,11.6994,11.7234,11.6994,11.7234,113000.0
2009-12-30 09:35:00,14.68,14.69,14.67,14.69,24500.0,11.7154,11.7234,11.7074,11.7234,24500.0
2009-12-30 09:40:00,14.69,14.73,14.69,14.72,76500.0,11.7234,11.7553,11.7234,11.7473,76500.0
2009-12-30 09:45:00,14.72,14.74,14.71,14.72,42500.0,11.7473,11.7633,11.7393,11.7473,42500.0
2009-12-30 09:50:00,14.72,14.72,14.71,14.72,9000.0,11.7473,11.7473,11.7393,11.7473,9000.0
2009-12-30 09:55:00,14.74,14.74,14.72,14.73,6500.0,11.7633,11.7633,11.7473,11.7553,6500.0
2009-12-30 10:00:00,14.73,14.73,14.72,14.73,83000.0,11.7553,11.7553,11.7473,11.7553,83000.0
2009-12-30 10:05:00,14.73,14.73,14.72,14.72,103500.0,11.7553,11.7553,11.7473,11.7473,103500.0
2009-12-30 10:10:00,14.72,14.72,14.7,14.7,11500.0,11.7473,11.7473,11.7313,11.7313,11500.0
2009-12-30 10:15:00,14.7,14.71,14.7,14.7,120000.0,11.7313,11.7393,11.7313,11.7313,120000.0
2009-12-30 10:20:00,14.7,14.7,14.69,14.69,72500.0,11.7313,11.7313,11.7234,11.7234,72500.0
2009-12-30 10:25:00,14.69,14.69,14.69,14.69,23000.0,11.7234,11.7234,11.7234,11.7234,23000.0
2009-12-30 10:30:00,14.69,14.69,14.68,14.68,24500.0,11.7234,11.7234,11.7154,11.7154,24500.0
2009-12-30 10:35:00,14.68,14.69,14.65,14.65,59500.0,11.7154,11.7234,11.6914,11.6914,59500.0
2009-12-30 10:40:00,14.64,14.64,14.64,14.64,11500.0,11.6835,11.6835,11.6835,11.6835,11500.0
2009-12-30 10:45:00,14.64,14.64,14.64,14.64,7000.0,11.6835,11.6835,11.6835,11.6835,7000.0
2009-12-30 10:50:00,14.64,14.65,14.64,14.65,63000.0,11.6835,11.6914,11.6835,11.6914,63000.0
2009-12-30 10:55:00,14.65,14.65,14.65,14.65,9000.0,11.6914,11.6914,11.6914,11.6914,9000.0
2009-12-30 11:00:00,14.65,14.66,14.65,14.65,22500.0,11.6914,11.6994,11.6914,11.6914,22500.0
2009-12-30 11:05:00,14.65,14.66,14.65,14.66,2500.0,11.6914,11.6994,11.6914,11.6994,2500.0
2009-12-30 11:10:00,14.66,14.67,14.66,14.66,21000.0,11.6994,11.7074,11.6994,11.6994,21000.0
2009-12-30 11:15:00,14.66,14.66,14.65,14.65,32500.0,11.6994,11.6994,11.6914,11.6914,32500.0
2009-12-30 11:20:00,14.65,14.66,14.64,14.64,67500.0,11.6914,11.6994,11.6835,11.6835,67500.0
2009-12-30 11:25:00,14.64,14.65,14.64,14.64,5000.0,11.6835,11.6914,11.6835,11.6835,5000.0
2009-12-30 11:30:00,14.65,14.65,14.64,14.65,6000.0,11.6914,11.6914,11.6835,11.6914,6000.0
2009-12-30 11:35:00,14.65,14.65,14.65,14.65,13000.0,11.6914,11.6914,11.6914,11.6914,13000.0
2009-12-30 11:40:00,14.65,14.65,14.65,14.65,7000.0,11.6914,11.6914,11.6914,11.6914,7000.0
2009-12-30 11:45:00,14.65,14.66,14.65,14.66,45500.0,11.6914,11.6994,11.6914,11.6994,45500.0
2009-12-30 11:50:00,14.67,14.68,14.66,14.68,11500.0,11.7074,11.7154,11.6994,11.7154,11500.0
2009-12-30 11:55:00,14.68,14.69,14.68,14.69,18000.0,11.7154,11.7234,11.7154,11.7234,18000.0
2009-12-30 12:00:00,14.69,14.71,14.69,14.7,33000.0,11.7234,11.7393,11.7234,11.7313,33000.0
2009-12-30 12:05:00,14.7,14.7,14.7,14.7,25500.0,11.7313,11.7313,11.7313,11.7313,25500.0
2009-12-30 12:10:00,14.69,14.69,14.69,14.69,38000.0,11.7234,11.7234,11.7234,11.7234,38000.0
2009-12-30 12:15:00,14.69,14.69,14.68,14.69,9000.0,11.7234,11.7234,11.7154,11.7234,9000.0
2009-12-30 12:20:00,14.69,14.69,14.69,14.69,85000.0,11.7234,11.7234,11.7234,11.7234,85000.0
2009-12-30 12:25:00,14.69,14.69,14.69,14.69,4000.0,11.7234,11.7234,11.7234,11.7234,4000.0
2009-12-30 12:30:00,14.68,14.69,14.68,14.69,5000.0,11.7154,11.7234,11.7154,11.7234,5000.0
2009-12-30 12:35:00,14.68,14.69,14.68,14.68,17000.0,11.7154,11.7234,11.7154,11.7154,17000.0
2009-12-30 12:40:00,14.67,14.67,14.66,14.66,9000.0,11.7074,11.7074,11.6994,11.6994,9000.0
2009-12-30 12:45:00,14.66,14.67,14.66,14.66,12500.0,11.6994,11.7074,11.6994,11.6994,12500.0
2009-12-30 12:50:00,14.66,14.66,14.66,14.66,27000.0,11.6994,11.6994,11.6994,11.6994,27000.0
2009-12-30 12:55:00,14.66,14.66,14.66,14.66,7000.0,11.6994,11.6994,11.6994,11.6994,7000.0
2009-12-30 13:00:00,14.67,14.67,14.65,14.67,115000.0,11.7074,11.7074,11.6914,11.7074,115000.0
2009-12-30 13:05:00,14.67,14.67,14.66,14.66,10500.0,11.7074,11.7074,11.6994,11.6994,10500.0
2009-12-30 13:10:00,14.66,14.66,14.65,14.65,29500.0,11.6994,11.6994,11.6914,11.6914,29500.0
2009-12-30 13:15:00,14.65,14.65,14.65,14.65,29500.0,11.6914,11.6914,11.6914,11.6914,29500.0
2009-12-30 13:20:00,14.65,14.65,14.65,14.65,8000.0,11.6914,11.6914,11.6914,11.6914,8000.0
2009-12-30 13:25:00,14.65,14.65,14.65,14.65,4000.0,11.6914,11.6914,11.6914,11.6914,4000.0
2009-12-30 13:30:00,14.65,14.65,14.63,14.63,22500.0,11.6914,11.6914,11.6755,11.6755,22500.0
2009-12-30 13:35:00,14.63,14.63,14.63,14.63,6000.0,11.6755,11.6755,11.6755,11.6755,6000.0
2009-12-30 13:40:00,14.63,14.64,14.63,14.64,9500.0,11.6755,11.6835,11.6755,11.6835,9500.0
2009-12-30 13:45:00,14.64,14.64,14.64,14.64,12500.0,11.6835,11.6835,11.6835,11.6835,12500.0
2009-12-30 13:50:00,14.64,14.64,14.64,14.64,6000.0,11.6835,11.6835,11.6835,11.6835,6000.0
2009-12-30 13:55:00,14.64,14.64,14.64,14.64,7000.0,11.6835,11.6835,11.6835,11.6835,7000.0
2009-12-30 14:00:00,14.64,14.64,14.63,14.64,167000.0,11.6835,11.6835,11.6755,11.6835,167000.0
2009-12-30 14:05:00,14.64,14.64,14.64,14.64,19500.0,11.6835,11.6835,11.6835,11.6835,19500.0
2009-12-30 14:10:00,14.64,14.64,14.64,14.64,9500.0,11.6835,11.6835,11.6835,11.6835,9500.0
2009-12-30 14:15:00,14.64,14.65,14.64,14.64,35000.0,11.6835,11.6914,11.6835,11.6835,35000.0
2009-12-30 14:20:00,14.64,14.64,14.64,14.64,14000.0,11.6835,11.6835,11.6835,11.6835,14000.0
2009-12-30 14:25:00,14.64,14.64,14.63,14.64,24000.0,11.6835,11.6835,11.6755,11.6835,24000.0
2009-12-30 14:30:00,14.64,14.65,14.64,14.64,27500.0,11.6835,11.6914,11.6835,11.6835,27500.0
2009-12-30 14:35:00,14.64,14.65,14.64,14.65,18000.0,11.6835,11.6914,11.6835,11.6914,18000.0
2009-12-30 14:40:00,14.65,14.65,14.65,14.65,4500.0,11.6914,11.6914,11.6914,11.6914,4500.0
2009-12-30 14:45:00,14.65,14.66,14.65,14.66,26500.0,11.6914,11.6994,11.6914,11.6994,26500.0
2009-12-30 14:50:00,14.66,14.66,14.66,14.66,11500.0,11.6994,11.6994,11.6994,11.6994,11500.0
2009-12-30 14:55:00,14.66,14.66,14.66,14.66,7500.0,11.6994,11.6994,11.6994,11.6994,7500.0
2009-12-30 15:00:00,14.65,14.66,14.64,14.65,47500.0,11.6914,11.6994,11.6835,11.6914,47500.0
2009-12-30 15:05:00,14.65,14.65,14.65,14.65,25500.0,11.6914,11.6914,11.6914,11.6914,25500.0
2009-12-30 15:10:00,14.65,14.65,14.65,14.65,21500.0,11.6914,11.6914,11.6914,11.6914,21500.0
2009-12-30 15:15:00,14.65,14.65,14.64,14.64,40500.0,11.6914,11.6914,11.6835,11.6835,40500.0
2009-12-30 15:20:00,14.64,14.65,14.64,14.65,1000.0,11.6835,11.6914,11.6835,11.6914,1000.0
2009-12-30 15:25:00,14.65,14.65,14.65,14.65,6000.0,11.6914,11.6914,11.6914,11.6914,6000.0
2009-12-30 15:30:00,14.64,14.65,14.64,14.65,13500.0,11.6835,11.6914,11.6835,11.6914,13500.0
2009-12-30 15:35:00,14.65,14.65,14.65,14.65,10500.0,11.6914,11.6914,11.6914,11.6914,10500.0
2009-12-30 15:40:00,14.65,14.66,14.65,14.66,41500.0,11.6914,11.6994,11.6914,11.6994,41500.0
2009-12-30 15:45:00,14.66,14.67,14.66,14.67,67000.0,11.6994,11.7074,11.6994,11.7074,67000.0
2009-12-30 15:50:00,14.68,14.68,14.68,14.68,14500.0,11.7154,11.7154,11.7154,11.7154,14500.0
2009-12-30 15:55:00,14.68,14.68,14.68,14.68,39500.0,11.7154,11.7154,11.7154,11.7154,39500.0
2009-12-31 09:30:00,14.69,14.69,14.67,14.69,130000.0,11.7234,11.7234,11.7074,11.7234,130000.0
2009-12-31 09:35:00,14.68,14.69,14.68,14.69,18500.0,11.7154,11.7234,11.7154,11.7234,18500.0
2009-12-31 09:40:00,14.69,14.69,14.68,14.69,8500.0,11.7234,11.7234,11.7154,11.7234,8500.0
2009-12-31 09:45:00,14.69,14.7,14.69,14.7,16500.0,11.7234,11.7313,11.7234,11.7313,16500.0
2009-12-31 09:50:00,14.7,14.73,14.7,14.73,157000.0,11.7313,11.7553,11.7313,11.7553,157000.0
2009-12-31 09:55:00,14.73,14.73,14.71,14.71,6500.0,11.7553,11.7553,11.7393,11.7393,6500.0
2009-12-31 10:00:00,14.71,14.71,14.71,14.71,15000.0,11.7393,11.7393,11.7393,11.7393,15000.0
2009-12-31 10:05:00,14.71,14.71,14.69,14.7,13500.0,11.7393,11.7393,11.7234,11.7313,13500.0
2009-12-31 10:10:00,14.7,14.7,14.69,14.69,7000.0,11.7313,11.7313,11.7234,11.7234,7000.0
2009-12-31 10:15:00,14.69,14.69,14.68,14.68,10500.0,11.7234,11.7234,11.7154,11.7154,10500.0
2009-12-31 10:20:00,14.68,14.69,14.67,14.69,5500.0,11.7154,11.7234,11.7074,11.7234,5500.0
2009-12-31 10:25:00,14.68,14.68,14.68,14.68,9000.0,11.7154,11.7154,11.7154,11.7154,9000.0
2009-12-31 10:30:00,14.67,14.68,14.67,14.67,9000.0,11.7074,11.7154,11.7074,11.7074,9000.0
2009-12-31 10:35:00,14.67,14.67,14.66,14.66,15500.0,11.7074,11.7074,11.6994,11.6994,15500.0
2009-12-31 10:40:00,14.66,14.67,14.66,14.67,17500.0,11.6994,11.7074,11.6994,11.7074,17500.0
2009-12-31 10:45:00,14.67,14.68,14.67,14.67,33000.0,11.7074,11.7154,11.7074,11.7074,33000.0
2009-12-31 10:50:00,14.67,14.67,14.67,14.67,16500.0,11.7074,11.7074,11.7074,11.7074,16500.0
2009-12-31 10:55:00,14.67,14.67,14.67,14.67,10000.0,11.7074,11.7074,11.7074,11.7074,10000.0
2009-12-31 11:00:00,14.67,14.67,14.66,14.66,13000.0,11.7074,11.7074,11.6994,11.6994,13000.0
2009-12-31 11:05:00,14.66,14.66,14.64,14.64,32500.0,11.6994,11.6994,11.6835,11.6835,32500.0
2009-12-31 11:10:00,14.64,14.64,14.64,14.64,16000.0,11.6835,11.6835,11.6835,11.6835,16000.0
2009-12-31 11:15:00,14.64,14.64,14.62,14.63,107500.0,11.6835,11.6835,11.6675,11.6755,107500.0
2009-12-31 11:20:00,14.63,14.63,14.62,14.63,16000.0,11.6755,11.6755,11.6675,11.6755,16000.0
2009-12-31 11:25:00,14.63,14.64,14.63,14.64,18000.0,11.6755,11.6835,11.6755,11.6835,18000.0
2009-12-31 11:30:00,14.63,14.64,14.63,14.64,21500.0,11.6755,11.6835,11.6755,11.6835,21500.0
2009-12-31 11:35:00,14.64,14.64,14.64,14.64,18000.0,11.6835,11.6835,11.6835,11.6835,18000.0
2009-12-31 11:40:00,14.64,14.65,14.64,14.64,88500.0,11.6835,11.6914,11.6835,11.6835,88500.0
2009-12-31 11:45:00,14.65,14.66,14.64,14.65,31000.0,11.6914,11.6994,11.6835,11.6914,31000.0
2009-12-31 11:50:00,14.65,14.66,14.65,14.66,49000.0,11.6914,11.6994,11.6914,11.6994,49000.0
2009-12-31 11:55:00,14.66,14.66,14.65,14.65,5000.0,11.6994,11.6994,11.6914,11.6914,5000.0
2009-12-31 12:00:00,14.64,14.64,14.63,14.64,35000.0,11.6835,11.6835,11.6755,11.6835,35000.0
2009-12-31 12:05:00,14.63,14.64,14.63,14.64,19000.0,11.6755,11.6835,11.6755,11.6835,19000.0
2009-12-31 12:10:00,14.64,14.64,14.64,14.64,41000.0,11.6835,11.6835,11.6835,11.6835,41000.0
2009-12-31 12:15:00,14.64,14.64,14.64,14.64,2500.0,11.6835,11.6835,11.6835,11.6835,2500.0
2009-12-31 12:20:00,14.64,14.64,14.63,14.63,21500.0,11.6835,11.6835,11.6755,11.6755,21500.0
2009-12-31 12:25:00,14.63,14.63,14.63,14.63,23000.0,11.6755,11.6755,11.6755,11.6755,23000.0
2009-12-31 12:30:00,14.63,14.63,14.63,14.63,4000.0,11.6755,11.6755,11.6755,11.6755,4000.0
2009-12-31 12:35:00,14.63,14.63,14.63,14.63,9500.0,11.6755,11.6755,11.6755,11.6755,9500.0
2009-12-31 12:40:00,14.64,14.64,14.63,14.64,9000.0,11.6835,11.6835,11.6755,11.6835,9000.0
2009-12-31 12:45:00,14.63,14.64,14.63,14.64,12000.0,11.6755,11.6835,11.6755,11.6835,12000.0
2009-12-31 12:50:00,14.64,14.64,14.64,14.64,9000.0,11.6835,11.6835,11.6835,11.6835,9000.0
2009-12-31 12:55:00,14.65,14.65,14.64,14.64,15500.0,11.6914,11.6914,11.6835,11.6835,15500.0
2009-12-31 13:00:00,14.64,14.65,14.64,14.65,5000.0,11.6835,11.6914,11.6835,11.6914,5000.0
2009-12-31 13:05:00,14.64,14.64,14.64,14.64,8500.0,11.6835,11.6835,11.6835,11.6835,8500.0
2009-12-31 13:10:00,14.64,14.64,14.63,14.63,10000.0,11.6835,11.6835,11.6755,11.6755,10000.0
2009-12-31 13:15:00,14.63,14.64,14.63,14.63,15000.0,11.6755,11.6835,11.6755,11.6755,15000.0
2009-12-31 13:20:00,14.64,14.64,14.63,14.64,20500.0,11.6835,11.6835,11.6755,11.6835,20500.0
2009-12-31 13:25:00,14.64,14.64,14.64,14.64,5500.0,11.6835,11.6835,11.6835,11.6835,5500.0
2009-12-31 13:30:00,14.64,14.65,14.64,14.64,10500.0,11.6835,11.6914,11.6835,11.6835,10500.0
2009-12-31 13:35:00,14.65,14.65,14.64,14.64,12500.0,11.6914,11.6914,11.6835,11.6835,12500.0
2009-12-31 13:40:00,14.65,14.65,14.64,14.64,19000.0,11.6914,11.6914,11.6835,11.6835,19000.0
2009-12-31 13:45:00,14.64,14.64,14.64,14.64,9500.0,11.6835,11.6835,11.6835,11.6835,9500.0
2009-12-31 13:50:00,14.64,14.65,14.64,14.64,15500.0,11.6835,11.6914,11.6835,11.6835,15500.0
2009-12-31 13:55:00,14.64,14.64,14.64,14.64,9000.0,11.6835,11.6835,11.6835,11.6835,9000.0
2009-12-31 14:00:00,14.64,14.65,14.64,14.65,8000.0,11.6835,11.6914,11.6835,11.6914,8000.0
2009-12-31 14:05:00,14.64,14.64,14.64,14.64,5500.0,11.6835,11.6835,11.6835,11.6835,5500.0
2009-12-31 14:10:00,14.64,14.64,14.64,14.64,16500.0,11.6835,11.6835,11.6835,11.6835,16500.0
2009-12-31 14:15:00,14.64,14.64,14.64,14.64,6000.0,11.6835,11.6835,11.6835,11.6835,6000.0
2009-12-31 14:20:00,14.64,14.64,14.63,14.64,13000.0,11.6835,11.6835,11.6755,11.6835,13000.0
2009-12-31 14:25:00,14.64,14.64,14.63,14.63,4500.0,11.6835,11.6835,11.6755,11.6755,4500.0
2009-12-31 14:30:00,14.63,14.64,14.63,14.63,23500.0,11.6755,11.6835,11.6755,11.6755,23500.0
2009-12-31 14:35:00,14.63,14.63,14.63,14.63,21000.0,11.6755,11.6755,11.6755,11.6755,21000.0
2009-12-31 14:40:00,14.63,14.64,14.63,14.64,82000.0,11.6755,11.6835,11.6755,11.6835,82000.0
2009-12-31 14:45:00,14.64,14.64,14.63,14.64,36000.0,11.6835,11.6835,11.6755,11.6835,36000.0
2009-12-31 14:50:00,14.64,14.64,14.64,14.64,11000.0,11.6835,11.6835,11.6835,11.6835,11000.0
2009-12-31 14:55:00,14.64,14.64,14.64,14.64,47000.0,11.6835,11.6835,11.6835,11.6835,47000.0
2009-12-31 15:00:00,14.64,14.64,14.64,14.64,40500.0,11.6835,11.6835,11.6835,11.6835,40500.0
2009-12-31 15:05:00,14.63,14.64,14.63,14.64,15000.0,11.6755,11.6835,11.6755,11.6835,15000.0
2009-12-31 15:10:00,14.64,14.64,14.63,14.63,14500.0,11.6835,11.6835,11.6755,11.6755,14500.0
2009-12-31 15:15:00,14.63,14.63,14.63,14.63,8500.0,11.6755,11.6755,11.6755,11.6755,8500.0
2009-12-31 15:20:00,14.63,14.63,14.62,14.62,14500.0,11.6755,11.6755,11.6675,11.6675,14500.0
2009-12-31 15:25:00,14.62,14.63,14.62,14.62,37500.0,11.6675,11.6755,11.6675,11.6675,37500.0
2009-12-31 15:30:00,14.62,14.63,14.61,14.61,84000.0,11.6675,11.6755,11.6595,11.6595,84000.0
2009-12-31 15:35:00,14.61,14.61,14.59,14.6,44500.0,11.6595,11.6595,11.6436,11.6515,44500.0
2009-12-31 15:40:00,14.6,14.6,14.56,14.56,89500.0,11.6515,11.6515,11.6196,11.6196,89500.0
2009-12-31 15:45:00,14.56,14.56,14.52,14.53,56000.0,11.6196,11.6196,11.5877,11.5957,56000.0
2009-12-31 15:50:00,14.53,14.54,14.51,14.51,37000.0,11.5957,11.6037,11.5797,11.5797,37000.0
2009-12-31 15:55:00,14.51,14.51,14.49,14.49,216500.0,11.5797,11.5797,11.5637,11.5637,216500.0
2010-01-04 09:30:00,14.63,14.68,14.62,14.65,257500.0,11.6755,11.7154,11.6675,11.6914,257500.0
2010-01-04 09:35:00,14.65,14.69,14.65,14.68,69000.0,11.6914,11.7234,11.6914,11.7154,69000.0
2010-01-04 09:40:00,14.69,14.7,14.68,14.69,30500.0,11.7234,11.7313,11.7154,11.7234,30500.0
2010-01-04 09:45:00,14.7,14.71,14.7,14.71,29000.0,11.7313,11.7393,11.7313,11.7393,29000.0
2010-01-04 09:50:00,14.71,14.71,14.69,14.69,42500.0,11.7393,11.7393,11.7234,11.7234,42500.0
2010-01-04 09:55:00,14.69,14.69,14.67,14.68,40000.0,11.7234,11.7234,11.7074,11.7154,40000.0
2010-01-04 10:00:00,14.69,14.7,14.67,14.67,84000.0,11.7234,11.7313,11.7074,11.7074,84000.0
2010-01-04 10:05:00,14.67,14.7,14.67,14.69,33000.0,11.7074,11.7313,11.7074,11.7234,33000.0
2010-01-04 10:10:00,14.69,14.69,14.68,14.69,13000.0,11.7234,11.7234,11.7154,11.7234,13000.0
2010-01-04 10:15:00,14.69,14.69,14.68,14.69,20500.0,11.7234,11.7234,11.7154,11.7234,20500.0
2010-01-04 10:20:00,14.69,14.69,14.68,14.69,17500.0,11.7234,11.7234,11.7154,11.7234,17500.0
2010-01-04 10:25:00,14.69,14.73,14.69,14.72,23500.0,11.7234,11.7553,11.7234,11.7473,23500.0
2010-01-04 10:30:00,14.73,14.74,14.72,14.73,21500.0,11.7553,11.7633,11.7473,11.7553,21500.0
2010-01-04 10:35:00,14.73,14.74,14.73,14.74,32000.0,11.7553,11.7633,11.7553,11.7633,32000.0
2010-01-04 10:40:00,14.74,14.74,14.74,14.74,24500.0,11.7633,11.7633,11.7633,11.7633,24500.0
2010-01-04 10:45:00,14.73,14.74,14.73,14.74,48500.0,11.7553,11.7633,11.7553,11.7633,48500.0
2010-01-04 10:50:00,14.74,14.75,14.74,14.74,227500.0,11.7633,11.7712,11.7633,11.7633,227500.0
2010-01-04 10:55:00,14.74,14.75,14.73,14.73,33500.0,11.7633,11.7712,11.7553,11.7553,33500.0
2010-01-04 11:00:00,14.73,14.74,14.73,14.74,20000.0,11.7553,11.7633,11.7553,11.7633,20000.0
2010-01-04 11:05:00,14.74,14.75,14.74,14.75,25000.0,11.7633,11.7712,11.7633,11.7712,25000.0
2010-01-04 11:10:00,14.74,14.75,14.74,14.74,24000.0,11.7633,11.7712,11.7633,11.7633,24000.0
2010-01-04 11:15:00,14.74,14.74,14.74,14.74,10000.0,11.7633,11.7633,11.7633,11.7633,10000.0
2010-01-04 11:20:00,14.74,14.75,14.74,14.75,89000.0,11.7633,11.7712,11.7633,11.7712,89000.0
2010-01-04 11:25:00,14.75,14.75,14.73,14.74,32500.0,11.7712,11.7712,11.7553,11.7633,32500.0
2010-01-04 11:30:00,14.74,14.74,14.73,14.74,21500.0,11.7633,11.7633,11.7553,11.7633,21500.0
2010-01-04 11:35:00,14.74,14.75,14.74,14.74,34000.0,11.7633,11.7712,11.7633,11.7633,34000.0
2010-01-04 11:40:00,14.74,14.75,14.74,14.75,67000.0,11.7633,11.7712,11.7633,11.7712,67000.0
2010-01-04 11:45:00,14.74,14.74,14.74,14.74,23500.0,11.7633,11.7633,11.7633,11.7633,23500.0
2010-01-04 11:50:00,14.74,14.75,14.74,14.75,29000.0,11.7633,11.7712,11.7633,11.7712,29000.0
2010-01-04 11:55:00,14.75,14.76,14.75,14.76,47000.0,11.7712,11.7792,11.7712,11.7792,47000.0
2010-01-04 12:00:00,14.76,14.76,14.75,14.75,71500.0,11.7792,11.7792,11.7712,11.7712,71500.0
2010-01-04 12:05:00,14.75,14.75,14.74,14.74,24500.0,11.7712,11.7712,11.7633,11.7633,24500.0
2010-01-04 12:10:00,14.74,14.74,14.74,14.74,21500.0,11.7633,11.7633,11.7633,11.7633,21500.0
2010-01-04 12:15:00,14.74,14.74,14.73,14.74,43500.0,11.7633,11.7633,11.7553,11.7633,43500.0
2010-01-04 12:20:00,14.73,14.74,14.73,14.73,28500.0,11.7553,11.7633,11.7553,11.7553,28500.0
2010-01-04 12:25:00,14.73,14.74,14.73,14.73,21000.0,11.7553,11.7633,11.7553,11.7553,21000.0
2010-01-04 12:30:00,14.74,14.74,14.73,14.73,35000.0,11.7633,11.7633,11.7553,11.7553,35000.0
2010-01-04 12:35:00,14.73,14.74,14.73,14.73,20000.0,11.7553,11.7633,11.7553,11.7553,20000.0
2010-01-04 12:40:00,14.72,14.73,14.72,14.73,28500.0,11.7473,11.7553,11.7473,11.7553,28500.0
2010-01-04 12:45:00,14.73,14.73,14.72,14.72,36000.0,11.7553,11.7553,11.7473,11.7473,36000.0
2010-01-04 12:50:00,14.72,14.72,14.72,14.72,19000.0,11.7473,11.7473,11.7473,11.7473,19000.0
2010-01-04 12:55:00,14.72,14.72,14.72,14.72,105500.0,11.7473,11.7473,11.7473,11.7473,105500.0
2010-01-04 13:00:00,14.72,14.72,14.72,14.72,9000.0,11.7473,11.7473,11.7473,11.7473,9000.0
2010-01-04 13:05:00,14.72,14.72,14.72,14.72,36500.0,11.7473,11.7473,11.7473,11.7473,36500.0
2010-01-04 13:10:00,14.72,14.72,14.71,14.72,109000.0,11.7473,11.7473,11.7393,11.7473,109000.0
2010-01-04 13:15:00,14.71,14.72,14.71,14.72,22500.0,11.7393,11.7473,11.7393,11.7473,22500.0
2010-01-04 13:20:00,14.72,14.72,14.71,14.71,16500.0,11.7473,11.7473,11.7393,11.7393,16500.0
2010-01-04 13:25:00,14.71,14.72,14.71,14.72,24500.0,11.7393,11.7473,11.7393,11.7473,24500.0
2010-01-04 13:30:00,14.71,14.71,14.71,14.71,12000.0,11.7393,11.7393,11.7393,11.7393,12000.0
2010-01-04 13:35:00,14.71,14.71,14.7,14.7,41000.0,11.7393,11.7393,11.7313,11.7313,41000.0
2010-01-04 13:40:00,14.7,14.71,14.7,14.71,47500.0,11.7313,11.7393,11.7313,11.7393,47500.0
2010-01-04 13:45:00,14.71,14.71,14.7,14.71,54000.0,11.7393,11.7393,11.7313,11.7393,54000.0
2010-01-04 13:50:00,14.71,14.71,14.69,14.69,95000.0,11.7393,11.7393,11.7234,11.7234,95000.0
2010-01-04 13:55:00,14.69,14.69,14.69,14.69,45500.0,11.7234,11.7234,11.7234,11.7234,45500.0
2010-01-04 14:00:00,14.69,14.69,14.69,14.69,34500.0,11.7234,11.7234,11.7234,11.7234,34500.0
2010-01-04 14:05:00,14.69,14.69,14.69,14.69,10500.0,11.7234,11.7234,11.7234,11.7234,10500.0
2010-01-04 14:10:00,14.69,14.69,14.68,14.69,32000.0,11.7234,11.7234,11.7154,11.7234,32000.0
2010-01-04 14:15:00,14.69,14.69,14.69,14.69,25000.0,11.7234,11.7234,11.7234,11.7234,25000.0
2010-01-04 14:20:00,14.68,14.68,14.68,14.68,15000.0,11.7154,11.7154,11.7154,11.7154,15000.0
2010-01-04 14:25:00,14.68,14.68,14.68,14.68,24500.0,11.7154,11.7154,11.7154,11.7154,24500.0
2010-01-04 14:30:00,14.68,14.69,14.68,14.69,16500.0,11.7154,11.7234,11.7154,11.7234,16500.0
2010-01-04 14:35:00,14.69,14.69,14.69,14.69,22500.0,11.7234,11.7234,11.7234,11.7234,22500.0
2010-01-04 14:40:00,14.69,14.69,14.69,14.69,32000.0,11.7234,11.7234,11.7234,11.7234,32000.0
2010-01-04 14:45:00,14.7,14.7,14.69,14.7,45000.0,11.7313,11.7313,11.7234,11.7313,45000.0
2010-01-04 14:50:00,14.7,14.7,14.69,14.69,13000.0,11.7313,11.7313,11.7234,11.7234,13000.0
2010-01-04 14:55:00,14.69,14.69,14.68,14.68,22500.0,11.7234,11.7234,11.7154,11.7154,22500.0
2010-01-04 15:00:00,14.68,14.69,14.67,14.68,65000.0,11.7154,11.7234,11.7074,11.7154,65000.0
2010-01-04 15:05:00,14.68,14.69,14.68,14.69,56000.0,11.7154,11.7234,11.7154,11.7234,56000.0
2010-01-04 15:10:00,14.69,14.69,14.68,14.69,87000.0,11.7234,11.7234,11.7154,11.7234,87000.0
2010-01-04 15:15:00,14.68,14.69,14.68,14.69,51000.0,11.7154,11.7234,11.7154,11.7234,51000.0
2010-01-04 15:20:00,14.68,14.69,14.68,14.68,74000.0,11.7154,11.7234,11.7154,11.7154,74000.0
2010-01-04 15:25:00,14.68,14.69,14.68,14.68,54500.0,11.7154,11.7234,11.7154,11.7154,54500.0
2010-01-04 15:30:00,14.68,14.69,14.68,14.69,105500.0,11.7154,11.7234,11.7154,11.7234,105500.0
2010-01-04 15:35:00,14.69,14.69,14.68,14.68,112000.0,11.7234,11.7234,11.7154,11.7154,112000.0
2010-01-04 15:40:00,14.68,14.69,14.68,14.69,97000.0,11.7154,11.7234,11.7154,11.7234,97000.0
2010-01-04 15:45:00,14.69,14.7,14.69,14.7,122000.0,11.7234,11.7313,11.7234,11.7313,122000.0
2010-01-04 15:50:00,14.7,14.71,14.7,14.71,193500.0,11.7313,11.7393,11.7313,11.7393,193500.0
2010-01-04 15:55:00,14.71,14.73,14.7,14.72,290500.0,11.7393,11.7553,11.7313,11.7473,290500.0
2010-01-05 09:30:00,14.69,14.72,14.69,14.69,113500.0,11.7234,11.7473,11.7234,11.7234,113500.0
2010-01-05 09:35:00,14.69,14.69,14.68,14.68,51500.0,11.7234,11.7234,11.7154,11.7154,51500.0
2010-01-05 09:40:00,14.68,14.68,14.66,14.67,30000.0,11.7154,11.7154,11.6994,11.7074,30000.0
2010-01-05 09:45:00,14.67,14.69,14.66,14.67,23000.0,11.7074,11.7234,11.6994,11.7074,23000.0
2010-01-05 09:50:00,14.67,14.67,14.67,14.67,59000.0,11.7074,11.7074,11.7074,11.7074,59000.0
2010-01-05 09:55:00,14.68,14.68,14.64,14.65,54500.0,11.7154,11.7154,11.6835,11.6914,54500.0
2010-01-05 10:00:00,14.64,14.68,14.63,14.67,49500.0,11.6835,11.7154,11.6755,11.7074,49500.0
2010-01-05 10:05:00,14.67,14.68,14.66,14.66,6500.0,11.7074,11.7154,11.6994,11.6994,6500.0
2010-01-05 10:10:00,14.67,14.69,14.66,14.69,80000.0,11.7074,11.7234,11.6994,11.7234,80000.0
2010-01-05 10:15:00,14.69,14.7,14.69,14.7,62000.0,11.7234,11.7313,11.7234,11.7313,62000.0
2010-01-05 10:20:00,14.7,14.72,14.7,14.72,52500.0,11.7313,11.7473,11.7313,11.7473,52500.0
2010-01-05 10:25:00,14.72,14.74,14.72,14.74,45500.0,11.7473,11.7633,11.7473,11.7633,45500.0
2010-01-05 10:30:00,14.73,14.74,14.73,14.73,25500.0,11.7553,11.7633,11.7553,11.7553,25500.0
2010-01-05 10:35:00,14.74,14.74,14.73,14.74,23000.0,11.7633,11.7633,11.7553,11.7633,23000.0
2010-01-05 10:40:00,14.74,14.76,14.74,14.76,46500.0,11.7633,11.7792,11.7633,11.7792,46500.0
2010-01-05 10:45:00,14.76,14.76,14.74,14.75,23000.0,11.7792,11.7792,11.7633,11.7712,23000.0
2010-01-05 10:50:00,14.74,14.75,14.74,14.75,22000.0,11.7633,11.7712,11.7633,11.7712,22000.0
2010-01-05 10:55:00,14.75,14.75,14.75,14.75,6500.0,11.7712,11.7712,11.7712,11.7712,6500.0
2010-01-05 11:00:00,14.75,14.75,14.75,14.75,16500.0,11.7712,11.7712,11.7712,11.7712,16500.0
2010-01-05 11:05:00,14.75,14.75,14.75,14.75,6500.0,11.7712,11.7712,11.7712,11.7712,6500.0
2010-01-05 11:10:00,14.75,14.75,14.74,14.74,16000.0,11.7712,11.7712,11.7633,11.7633,16000.0
2010-01-05 11:15:00,14.73,14.73,14.72,14.72,13500.0,11.7553,11.7553,11.7473,11.7473,13500.0
2010-01-05 11:20:00,14.72,14.72,14.71,14.71,18500.0,11.7473,11.7473,11.7393,11.7393,18500.0
2010-01-05 11:25:00,14.71,14.72,14.71,14.71,33000.0,11.7393,11.7473,11.7393,11.7393,33000.0
2010-01-05 11:30:00,14.71,14.71,14.7,14.7,31500.0,11.7393,11.7393,11.7313,11.7313,31500.0
2010-01-05 11:35:00,14.7,14.7,14.7,14.7,9500.0,11.7313,11.7313,11.7313,11.7313,9500.0
2010-01-05 11:40:00,14.7,14.7,14.7,14.7,33500.0,11.7313,11.7313,11.7313,11.7313,33500.0
2010-01-05 11:45:00,14.71,14.71,14.7,14.71,68500.0,11.7393,11.7393,11.7313,11.7393,68500.0
2010-01-05 11:50:00,14.71,14.71,14.71,14.71,18000.0,11.7393,11.7393,11.7393,11.7393,18000.0
2010-01-05 11:55:00,14.71,14.71,14.71,14.71,2500.0,11.7393,11.7393,11.7393,11.7393,2500.0
2010-01-05 12:00:00,14.71,14.72,14.71,14.72,19000.0,11.7393,11.7473,11.7393,11.7473,19000.0
2010-01-05 12:05:00,14.72,14.74,14.72,14.74,39500.0,11.7473,11.7633,11.7473,11.7633,39500.0
2010-01-05 12:10:00,14.74,14.74,14.73,14.74,7500.0,11.7633,11.7633,11.7553,11.7633,7500.0
2010-01-05 12:15:00,14.74,14.74,14.74,14.74,4000.0,11.7633,11.7633,11.7633,11.7633,4000.0
2010-01-05 12:20:00,14.74,14.74,14.74,14.74,12000.0,11.7633,11.7633,11.7633,11.7633,12000.0
2010-01-05 12:25:00,14.74,14.74,14.73,14.73,17000.0,11.7633,11.7633,11.7553,11.7553,17000.0
2010-01-05 12:30:00,14.73,14.74,14.73,14.73,23000.0,11.7553,11.7633,11.7553,11.7553,23000.0
2010-01-05 12:35:00,14.73,14.73,14.73,14.73,11500.0,11.7553,11.7553,11.7553,11.7553,11500.0
2010-01-05 12:40:00,14.74,14.74,14.73,14.73,5000.0,11.7633,11.7633,11.7553,11.7553,5000.0
2010-01-05 12:45:00,14.73,14.73,14.72,14.73,5500.0,11.7553,11.7553,11.7473,11.7553,5500.0
2010-01-05 12:50:00,14.72,14.72,14.72,14.72,7000.0,11.7473,11.7473,11.7473,11.7473,7000.0
2010-01-05 12:55:00,14.72,14.73,14.72,14.73,2000.0,11.7473,11.7553,11.7473,11.7553,2000.0
2010-01-05 13:00:00,14.73,14.73,14.73,14.73,3500.0,11.7553,11.7553,11.7553,11.7553,3500.0
2010-01-05 13:05:00,14.72,14.72,14.71,14.71,54000.0,11.7473,11.7473,11.7393,11.7393,54000.0
2010-01-05 13:10:00,14.71,14.71,14.7,14.7,23500.0,11.7393,11.7393,11.7313,11.7313,23500.0
2010-01-05 13:15:00,14.7,14.71,14.7,14.71,11500.0,11.7313,11.7393,11.7313,11.7393,11500.0
2010-01-05 13:20:00,14.71,14.71,14.69,14.69,11500.0,11.7393,11.7393,11.7234,11.7234,11500.0
2010-01-05 13:25:00,14.69,14.71,14.69,14.71,12000.0,11.7234,11.7393,11.7234,11.7393,12000.0
2010-01-05 13:30:00,14.71,14.71,14.71,14.71,7000.0,11.7393,11.7393,11.7393,11.7393,7000.0
2010-01-05 13:35:00,14.71,14.71,14.71,14.71,9500.0,11.7393,11.7393,11.7393,11.7393,9500.0
2010-01-05 13:40:00,14.71,14.73,14.71,14.73,15000.0,11.7393,11.7553,11.7393,11.7553,15000.0
2010-01-05 13:45:00,14.72,14.73,14.72,14.73,39500.0,11.7473,11.7553,11.7473,11.7553,39500.0
2010-01-05 13:50:00,14.72,14.72,14.71,14.71,27500.0,11.7473,11.7473,11.7393,11.7393,27500.0
2010-01-05 13:55:00,14.71,14.71,14.71,14.71,5000.0,11.7393,11.7393,11.7393,11.7393,5000.0
2010-01-05 14:00:00,14.71,14.72,14.71,14.71,21000.0,11.7393,11.7473,11.7393,11.7393,21000.0
2010-01-05 14:05:00,14.72,14.72,14.7,14.7,14000.0,11.7473,11.7473,11.7313,11.7313,14000.0
2010-01-05 14:10:00,14.7,14.7,14.69,14.69,19500.0,11.7313,11.7313,11.7234,11.7234,19500.0
2010-01-05 14:15:00,14.69,14.7,14.69,14.69,15500.0,11.7234,11.7313,11.7234,11.7234,15500.0
2010-01-05 14:20:00,14.68,14.69,14.68,14.69,14000.0,11.7154,11.7234,11.7154,11.7234,14000.0
2010-01-05 14:25:00,14.69,14.7,14.69,14.7,18000.0,11.7234,11.7313,11.7234,11.7313,18000.0
2010-01-05 14:30:00,14.7,14.71,14.7,14.71,8500.0,11.7313,11.7393,11.7313,11.7393,8500.0
2010-01-05 14:35:00,14.71,14.71,14.71,14.71,21000.0,11.7393,11.7393,11.7393,11.7393,21000.0
2010-01-05 14:40:00,14.71,14.71,14.7,14.71,17500.0,11.7393,11.7393,11.7313,11.7393,17500.0
2010-01-05 14:45:00,14.71,14.73,14.71,14.72,40500.0,11.7393,11.7553,11.7393,11.7473,40500.0
2010-01-05 14:50:00,14.72,14.72,14.71,14.71,17000.0,11.7473,11.7473,11.7393,11.7393,17000.0
2010-01-05 14:55:00,14.72,14.72,14.71,14.72,49500.0,11.7473,11.7473,11.7393,11.7473,49500.0
2010-01-05 15:00:00,14.72,14.73,14.72,14.72,20000.0,11.7473,11.7553,11.7473,11.7473,20000.0
2010-01-05 15:05:00,14.72,14.74,14.72,14.72,44000.0,11.7473,11.7633,11.7473,11.7473,44000.0
2010-01-05 15:10:00,14.72,14.73,14.72,14.73,33500.0,11.7473,11.7553,11.7473,11.7553,33500.0
2010-01-05 15:15:00,14.73,14.73,14.73,14.73,35500.0,11.7553,11.7553,11.7553,11.7553,35500.0
2010-01-05 15:20:00,14.73,14.74,14.73,14.73,21500.0,11.7553,11.7633,11.7553,11.7553,21500.0
2010-01-05 15:25:00,14.74,14.74,14.73,14.74,18500.0,11.7633,11.7633,11.7553,11.7633,18500.0
2010-01-05 15:30:00,14.74,14.75,14.74,14.75,47000.0,11.7633,11.7712,11.7633,11.7712,47000.0
2010-01-05 15:35:00,14.75,14.75,14.75,14.75,227000.0,11.7712,11.7712,11.7712,11.7712,227000.0
2010-01-05 15:40:00,14.75,14.77,14.75,14.76,286000.0,11.7712,11.7872,11.7712,11.7792,286000.0
2010-01-05 15:45:00,14.76,14.77,14.75,14.76,299000.0,11.7792,11.7872,11.7712,11.7792,299000.0
2010-01-05 15:50:00,14.76,14.77,14.76,14.76,300000.0,11.7792,11.7872,11.7792,11.7792,300000.0
2010-01-05 15:55:00,14.76,14.77,14.75,14.76,303500.0,11.7792,11.7872,11.7712,11.7792,303500.0
2010-01-06 09:30:00,14.78,14.8,14.77,14.8,106000.0,11.7952,11.8111,11.7872,11.8111,106000.0
2010-01-06 09:35:00,14.79,14.82,14.79,14.81,35000.0,11.8032,11.8271,11.8032,11.8191,35000.0
2010-01-06 09:40:00,14.8,14.81,14.78,14.78,14000.0,11.8111,11.8191,11.7952,11.7952,14000.0
2010-01-06 09:45:00,14.78,14.8,14.78,14.79,23000.0,11.7952,11.8111,11.7952,11.8032,23000.0
2010-01-06 09:50:00,14.8,14.8,14.77,14.8,119000.0,11.8111,11.8111,11.7872,11.8111,119000.0
2010-01-06 09:55:00,14.8,14.8,14.79,14.79,4500.0,11.8111,11.8111,11.8032,11.8032,4500.0
2010-01-06 10:00:00,14.79,14.8,14.79,14.8,20500.0,11.8032,11.8111,11.8032,11.8111,20500.0
2010-01-06 10:05:00,14.81,14.81,14.8,14.81,35000.0,11.8191,11.8191,11.8111,11.8191,35000.0
2010-01-06 10:10:00,14.82,14.82,14.8,14.81,23500.0,11.8271,11.8271,11.8111,11.8191,23500.0
2010-01-06 10:15:00,14.81,14.82,14.8,14.82,16500.0,11.8191,11.8271,11.8111,11.8271,16500.0
2010-01-06 10:20:00,14.81,14.81,14.81,14.81,38500.0,11.8191,11.8191,11.8191,11.8191,38500.0
2010-01-06 10:25:00,14.8,14.82,14.8,14.82,12000.0,11.8111,11.8271,11.8111,11.8271,12000.0
2010-01-06 10:30:00,14.81,14.81,14.8,14.8,35000.0,11.8191,11.8191,11.8111,11.8111,35000.0
2010-01-06 10:35:00,14.8,14.8,14.79,14.79,10000.0,11.8111,11.8111,11.8032,11.8032,10000.0
2010-01-06 10:40:00,14.79,14.79,14.79,14.79,117000.0,11.8032,11.8032,11.8032,11.8032,117000.0
2010-01-06 10:45:00,14.79,14.8,14.79,14.79,12000.0,11.8032,11.8111,11.8032,11.8032,12000.0
2010-01-06 10:50:00,14.8,14.81,14.8,14.81,15500.0,11.8111,11.8191,11.8111,11.8191,15500.0
2010-01-06 10:55:00,14.81,14.82,14.81,14.82,17500.0,11.8191,11.8271,11.8191,11.8271,17500.0
2010-01-06 11:00:00,14.82,14.82,14.82,14.82,43500.0,11.8271,11.8271,11.8271,11.8271,43500.0
2010-01-06 11:05:00,14.82,14.82,14.81,14.82,18500.0,11.8271,11.8271,11.8191,11.8271,18500.0
2010-01-06 11:10:00,14.82,14.82,14.82,14.82,6500.0,11.8271,11.8271,11.8271,11.8271,6500.0
2010-01-06 11:15:00,14.83,14.83,14.83,14.83,2500.0,11.8351,11.8351,11.8351,11.8351,2500.0
2010-01-06 11:20:00,14.83,14.83,14.82,14.82,49500.0,11.8351,11.8351,11.8271,11.8271,49500.0
2010-01-06 11:25:00,14.83,14.83,14.82,14.83,51000.0,11.8351,11.8351,11.8271,11.8351,51000.0
2010-01-06 11:30:00,14.83,14.83,14.83,14.83,3500.0,11.8351,11.8351,11.8351,11.8351,3500.0
2010-01-06 11:35:00,14.84,14.85,14.83,14.83,17500.0,11.8431,11.851,11.8351,11.8351,17500.0
2010-01-06 11:40:00,14.83,14.84,14.83,14.84,2000.0,11.8351,11.8431,11.8351,11.8431,2000.0
2010-01-06 11:45:00,14.83,14.84,14.83,14.83,9500.0,11.8351,11.8431,11.8351,11.8351,9500.0
2010-01-06 11:50:00,14.84,14.84,14.83,14.83,23000.0,11.8431,11.8431,11.8351,11.8351,23000.0
2010-01-06 11:55:00,14.83,14.83,14.82,14.83,12000.0,11.8351,11.8351,11.8271,11.8351,12000.0
2010-01-06 12:00:00,14.82,14.82,14.82,14.82,10000.0,11.8271,11.8271,11.8271,11.8271,10000.0
2010-01-06 12:05:00,14.82,14.83,14.82,14.82,11500.0,11.8271,11.8351,11.8271,11.8271,11500.0
2010-01-06 12:10:00,14.82,14.82,14.81,14.81,34000.0,11.8271,11.8271,11.8191,11.8191,34000.0
2010-01-06 12:15:00,14.81,14.82,14.81,14.81,8000.0,11.8191,11.8271,11.8191,11.8191,8000.0
2010-01-06 12:20:00,14.81,14.81,14.8,14.81,11000.0,11.8191,11.8191,11.8111,11.8191,11000.0
2010-01-06 12:25:00,14.81,14.81,14.8,14.81,22000.0,11.8191,11.8191,11.8111,11.8191,22000.0
2010-01-06 12:30:00,14.81,14.81,14.81,14.81,5500.0,11.8191,11.8191,11.8191,11.8191,5500.0
2010-01-06 12:35:00,14.81,14.82,14.81,14.82,3000.0,11.8191,11.8271,11.8191,11.8271,3000.0
2010-01-06 12:40:00,14.82,14.82,14.82,14.82,6000.0,11.8271,11.8271,11.8271,11.8271,6000.0
2010-01-06 12:45:00,14.82,14.83,14.82,14.82,9000.0,11.8271,11.8351,11.8271,11.8271,9000.0
2010-01-06 12:50:00,14.83,14.84,14.83,14.83,14500.0,11.8351,11.8431,11.8351,11.8351,14500.0
2010-01-06 12:55:00,14.83,14.84,14.83,14.83,13000.0,11.8351,11.8431,11.8351,11.8351,13000.0
2010-01-06 13:00:00,14.84,14.84,14.84,14.84,5500.0,11.8431,11.8431,11.8431,11.8431,5500.0
2010-01-06 13:05:00,14.83,14.84,14.83,14.84,2000.0,11.8351,11.8431,11.8351,11.8431,2000.0
2010-01-06 13:10:00,14.83,14.84,14.83,14.84,3000.0,11.8351,11.8431,11.8351,11.8431,3000.0
2010-01-06 13:15:00,14.84,14.84,14.84,14.84,500.0,11.8431,11.8431,11.8431,11.8431,500.0
2010-01-06 13:20:00,14.84,14.84,14.84,14.84,8500.0,11.8431,11.8431,11.8431,11.8431,8500.0
2010-01-06 13:25:00,14.84,14.84,14.84,14.84,17000.0,11.8431,11.8431,11.8431,11.8431,17000.0
2010-01-06 13:30:00,14.84,14.84,14.84,14.84,77500.0,11.8431,11.8431,11.8431,11.8431,77500.0
2010-01-06 13:35:00,14.83,14.84,14.83,14.83,8000.0,11.8351,11.8431,11.8351,11.8351,8000.0
2010-01-06 13:40:00,14.84,14.84,14.83,14.83,23500.0,11.8431,11.8431,11.8351,11.8351,23500.0
2010-01-06 13:45:00,14.82,14.83,14.82,14.83,16000.0,11.8271,11.8351,11.8271,11.8351,16000.0
2010-01-06 13:50:00,14.83,14.83,14.82,14.82,19000.0,11.8351,11.8351,11.8271,11.8271,19000.0
2010-01-06 13:55:00,14.82,14.82,14.81,14.82,19000.0,11.8271,11.8271,11.8191,11.8271,19000.0
2010-01-06 14:00:00,14.82,14.83,14.82,14.82,30500.0,11.8271,11.8351,11.8271,11.8271,30500.0
2010-01-06 14:05:00,14.82,14.84,14.82,14.84,15500.0,11.8271,11.8431,11.8271,11.8431,15500.0
2010-01-06 14:10:00,14.84,14.84,14.83,14.83,9000.0,11.8431,11.8431,11.8351,11.8351,9000.0
2010-01-06 14:15:00,14.83,14.84,14.83,14.83,32000.0,11.8351,11.8431,11.8351,11.8351,32000.0
2010-01-06 14:20:00,14.83,14.83,14.82,14.83,459000.0,11.8351,11.8351,11.8271,11.8351,459000.0
2010-01-06 14:25:00,14.83,14.84,14.83,14.84,94500.0,11.8351,11.8431,11.8351,11.8431,94500.0
2010-01-06 14:30:00,14.84,14.85,14.84,14.85,16500.0,11.8431,11.851,11.8431,11.851,16500.0
2010-01-06 14:35:00,14.85,14.86,14.85,14.85,28000.0,11.851,11.859,11.851,11.851,28000.0
2010-01-06 14:40:00,14.85,14.85,14.85,14.85,9000.0,11.851,11.851,11.851,11.851,9000.0
2010-01-06 14:45:00,14.85,14.86,14.84,14.85,38500.0,11.851,11.859,11.8431,11.851,38500.0
2010-01-06 14:50:00,14.84,14.85,14.84,14.85,10500.0,11.8431,11.851,11.8431,11.851,10500.0
2010-01-06 14:55:00,14.85,14.85,14.84,14.85,63500.0,11.851,11.851,11.8431,11.851,63500.0
2010-01-06 15:00:00,14.85,14.85,14.85,14.85,6500.0,11.851,11.851,11.851,11.851,6500.0
2010-01-06 15:05:00,14.84,14.85,14.83,14.83,52000.0,11.8431,11.851,11.8351,11.8351,52000.0
2010-01-06 15:10:00,14.83,14.84,14.83,14.84,23000.0,11.8351,11.8431,11.8351,11.8431,23000.0
2010-01-06 15:15:00,14.84,14.84,14.83,14.83,21000.0,11.8431,11.8431,11.8351,11.8351,21000.0
2010-01-06 15:20:00,14.83,14.84,14.83,14.84,14500.0,11.8351,11.8431,11.8351,11.8431,14500.0
2010-01-06 15:25:00,14.84,14.85,14.84,14.85,33500.0,11.8431,11.851,11.8431,11.851,33500.0
2010-01-06 15:30:00,14.85,14.85,14.84,14.84,23000.0,11.851,11.851,11.8431,11.8431,23000.0
2010-01-06 15:35:00,14.85,14.86,14.85,14.86,49000.0,11.851,11.859,11.851,11.859,49000.0
2010-01-06 15:40:00,14.86,14.86,14.84,14.84,31500.0,11.859,11.859,11.8431,11.8431,31500.0
2010-01-06 15:45:00,14.83,14.84,14.82,14.82,37500.0,11.8351,11.8431,11.8271,11.8271,37500.0
2010-01-06 15:50:00,14.83,14.84,14.82,14.84,24000.0,11.8351,11.8431,11.8271,11.8431,24000.0
2010-01-06 15:55:00,14.84,14.85,14.83,14.85,48500.0,11.8431,11.851,11.8351,11.851,48500.0
2010-01-07 09:30:00,14.83,14.85,14.81,14.84,246000.0,11.8351,11.851,11.8191,11.8431,246000.0
2010-01-07 09:35:00,14.85,14.87,14.84,14.85,27500.0,11.851,11.867,11.8431,11.851,27500.0
2010-01-07 09:40:00,14.87,14.87,14.85,14.85,51000.0,11.867,11.867,11.851,11.851,51000.0
2010-01-07 09:45:00,14.85,14.85,14.8,14.81,64000.0,11.851,11.851,11.8111,11.8191,64000.0
2010-01-07 09:50:00,14.8,14.81,14.77,14.77,66000.0,11.8111,11.8191,11.7872,11.7872,66000.0
2010-01-07 09:55:00,14.77,14.77,14.75,14.76,65000.0,11.7872,11.7872,11.7712,11.7792,65000.0
2010-01-07 10:00:00,14.76,14.77,14.75,14.77,24500.0,11.7792,11.7872,11.7712,11.7872,24500.0
2010-01-07 10:05:00,14.77,14.77,14.76,14.77,36500.0,11.7872,11.7872,11.7792,11.7872,36500.0
2010-01-07 10:10:00,14.77,14.78,14.77,14.78,10000.0,11.7872,11.7952,11.7872,11.7952,10000.0
2010-01-07 10:15:00,14.78,14.79,14.78,14.78,12500.0,11.7952,11.8032,11.7952,11.7952,12500.0
2010-01-07 10:20:00,14.77,14.79,14.77,14.78,28000.0,11.7872,11.8032,11.7872,11.7952,28000.0
2010-01-07 10:25:00,14.79,14.8,14.79,14.79,26500.0,11.8032,11.8111,11.8032,11.8032,26500.0
2010-01-07 10:30:00,14.8,14.81,14.79,14.81,20500.0,11.8111,11.8191,11.8032,11.8191,20500.0
2010-01-07 10:35:00,14.82,14.82,14.82,14.82,4500.0,11.8271,11.8271,11.8271,11.8271,4500.0
2010-01-07 10:40:00,14.81,14.84,14.81,14.84,16500.0,11.8191,11.8431,11.8191,11.8431,16500.0
2010-01-07 10:45:00,14.85,14.88,14.85,14.87,62000.0,11.851,11.875,11.851,11.867,62000.0
2010-01-07 10:50:00,14.87,14.88,14.85,14.85,20500.0,11.867,11.875,11.851,11.851,20500.0
2010-01-07 10:55:00,14.87,14.87,14.86,14.86,30000.0,11.867,11.867,11.859,11.859,30000.0
2010-01-07 11:00:00,14.86,14.87,14.86,14.86,31000.0,11.859,11.867,11.859,11.859,31000.0
2010-01-07 11:05:00,14.86,14.86,14.85,14.86,13500.0,11.859,11.859,11.851,11.859,13500.0
2010-01-07 11:10:00,14.86,14.86,14.86,14.86,14500.0,11.859,11.859,11.859,11.859,14500.0
2010-01-07 11:15:00,14.86,14.86,14.85,14.85,53000.0,11.859,11.859,11.851,11.851,53000.0
2010-01-07 11:20:00,14.85,14.86,14.85,14.85,11000.0,11.851,11.859,11.851,11.851,11000.0
2010-01-07 11:25:00,14.85,14.86,14.85,14.85,37500.0,11.851,11.859,11.851,11.851,37500.0
2010-01-07 11:30:00,14.85,14.86,14.85,14.86,10500.0,11.851,11.859,11.851,11.859,10500.0
2010-01-07 11:35:00,14.85,14.85,14.84,14.84,2000.0,11.851,11.851,11.8431,11.8431,2000.0
2010-01-07 11:40:00,14.83,14.85,14.83,14.85,8000.0,11.8351,11.851,11.8351,11.851,8000.0
2010-01-07 11:45:00,14.85,14.85,14.84,14.85,17500.0,11.851,11.851,11.8431,11.851,17500.0
2010-01-07 11:50:00,14.85,14.85,14.85,14.85,23000.0,11.851,11.851,11.851,11.851,23000.0
2010-01-07 11:55:00,14.85,14.85,14.85,14.85,26000.0,11.851,11.851,11.851,11.851,26000.0
2010-01-07 12:00:00,14.85,14.85,14.85,14.85,6500.0,11.851,11.851,11.851,11.851,6500.0
2010-01-07 12:05:00,14.85,14.85,14.85,14.85,27500.0,11.851,11.851,11.851,11.851,27500.0
2010-01-07 12:10:00,14.85,14.86,14.85,14.86,12000.0,11.851,11.859,11.851,11.859,12000.0
2010-01-07 12:15:00,14.86,14.88,14.86,14.88,13500.0,11.859,11.875,11.859,11.875,13500.0
2010-01-07 12:20:00,14.88,14.89,14.88,14.88,28000.0,11.875,11.883,11.875,11.875,28000.0
2010-01-07 12:25:00,14.87,14.88,14.86,14.88,40000.0,11.867,11.875,11.859,11.875,40000.0
2010-01-07 12:30:00,14.88,14.89,14.88,14.88,21000.0,11.875,11.883,11.875,11.875,21000.0
2010-01-07 12:35:00,14.9,14.9,14.87,14.87,33000.0,11.8909,11.8909,11.867,11.867,33000.0
2010-01-07 12:40:00,14.87,14.87,14.86,14.86,14000.0,11.867,11.867,11.859,11.859,14000.0
2010-01-07 12:45:00,14.87,14.87,14.87,14.87,12500.0,11.867,11.867,11.867,11.867,12500.0
2010-01-07 12:50:00,14.88,14.88,14.87,14.88,6500.0,11.875,11.875,11.867,11.875,6500.0
2010-01-07 12:55:00,14.88,14.88,14.86,14.86,13000.0,11.875,11.875,11.859,11.859,13000.0
2010-01-07 13:00:00,14.86,14.86,14.86,14.86,10000.0,11.859,11.859,11.859,11.859,10000.0
2010-01-07 13:05:00,14.86,14.86,14.85,14.85,104000.0,11.859,11.859,11.851,11.851,104000.0
2010-01-07 13:10:00,14.85,14.86,14.85,14.86,13000.0,11.851,11.859,11.851,11.859,13000.0
2010-01-07 13:15:00,14.86,14.87,14.86,14.86,11500.0,11.859,11.867,11.859,11.859,11500.0
2010-01-07 13:20:00,14.87,14.87,14.86,14.86,6000.0,11.867,11.867,11.859,11.859,6000.0
2010-01-07 13:25:00,14.86,14.87,14.86,14.87,15500.0,11.859,11.867,11.859,11.867,15500.0
2010-01-07 13:30:00,14.87,14.88,14.87,14.88,30000.0,11.867,11.875,11.867,11.875,30000.0
2010-01-07 13:35:00,14.88,14.88,14.87,14.88,12000.0,11.875,11.875,11.867,11.875,12000.0
2010-01-07 13:40:00,14.88,14.88,14.87,14.88,39000.0,11.875,11.875,11.867,11.875,39000.0
2010-01-07 13:45:00,14.88,14.88,14.88,14.88,22500.0,11.875,11.875,11.875,11.875,22500.0
2010-01-07 13:50:00,14.88,14.89,14.88,14.88,24000.0,11.875,11.883,11.875,11.875,24000.0
2010-01-07 13:55:00,14.88,14.88,14.88,14.88,28000.0,11.875,11.875,11.875,11.875,28000.0
2010-01-07 14:00:00,14.88,14.88,14.87,14.87,13500.0,11.875,11.875,11.867,11.867,13500.0
2010-01-07 14:05:00,14.87,14.88,14.87,14.88,22000.0,11.867,11.875,11.867,11.875,22000.0
2010-01-07 14:10:00,14.88,14.89,14.88,14.88,5500.0,11.875,11.883,11.875,11.875,5500.0
2010-01-07 14:15:00,14.88,14.88,14.88,14.88,10000.0,11.875,11.875,11.875,11.875,10000.0
2010-01-07 14:20:00,14.88,14.89,14.88,14.89,15500.0,11.875,11.883,11.875,11.883,15500.0
2010-01-07 14:25:00,14.89,14.89,14.88,14.89,11500.0,11.883,11.883,11.875,11.883,11500.0
2010-01-07 14:30:00,14.89,14.9,14.89,14.9,15000.0,11.883,11.8909,11.883,11.8909,15000.0
2010-01-07 14:35:00,14.9,14.91,14.9,14.91,17500.0,11.8909,11.8989,11.8909,11.8989,17500.0
2010-01-07 14:40:00,14.91,14.91,14.91,14.91,13000.0,11.8989,11.8989,11.8989,11.8989,13000.0
2010-01-07 14:45:00,14.91,14.92,14.91,14.92,13000.0,11.8989,11.9069,11.8989,11.9069,13000.0
2010-01-07 14:50:00,14.92,14.92,14.91,14.92,30000.0,11.9069,11.9069,11.8989,11.9069,30000.0
2010-01-07 14:55:00,14.92,14.92,14.9,14.91,42500.0,11.9069,11.9069,11.8909,11.8989,42500.0
2010-01-07 15:00:00,14.91,14.91,14.87,14.89,56500.0,11.8989,11.8989,11.867,11.883,56500.0
2010-01-07 15:05:00,14.89,14.9,14.88,14.89,24500.0,11.883,11.8909,11.875,11.883,24500.0
2010-01-07 15:10:00,14.89,14.91,14.89,14.91,49500.0,11.883,11.8989,11.883,11.8989,49500.0
2010-01-07 15:15:00,14.9,14.9,14.9,14.9,31500.0,11.8909,11.8909,11.8909,11.8909,31500.0
2010-01-07 15:20:00,14.9,14.92,14.9,14.92,28000.0,11.8909,11.9069,11.8909,11.9069,28000.0
2010-01-07 15:25:00,14.92,14.92,14.91,14.91,70500.0,11.9069,11.9069,11.8989,11.8989,70500.0
2010-01-07 15:30:00,14.92,14.92,14.92,14.92,55000.0,11.9069,11.9069,11.9069,11.9069,55000.0
2010-01-07 15:35:00,14.92,14.92,14.92,14.92,23000.0,11.9069,11.9069,11.9069,11.9069,23000.0
2010-01-07 15:40:00,14.92,14.93,14.92,14.93,8000.0,11.9069,11.9149,11.9069,11.9149,8000.0
2010-01-07 15:45:00,14.93,14.93,14.92,14.92,49500.0,11.9149,11.9149,11.9069,11.9069,49500.0
2010-01-07 15:50:00,14.92,14.92,14.92,14.92,29500.0,11.9069,11.9069,11.9069,11.9069,29500.0
2010-01-07 15:55:00,14.92,14.92,14.91,14.92,98500.0,11.9069,11.9069,11.8989,11.9069,98500.0
2010-01-08 09:30:00,14.89,14.9,14.87,14.9,161000.0,11.883,11.8909,11.867,11.8909,161000.0
2010-01-08 09:35:00,14.9,14.91,14.88,14.88,28500.0,11.8909,11.8989,11.875,11.875,28500.0
2010-01-08 09:40:00,14.87,14.88,14.86,14.87,56500.0,11.867,11.875,11.859,11.867,56500.0
2010-01-08 09:45:00,14.87,14.89,14.87,14.89,8500.0,11.867,11.883,11.867,11.883,8500.0
2010-01-08 09:50:00,14.89,14.9,14.88,14.89,42500.0,11.883,11.8909,11.875,11.883,42500.0
2010-01-08 09:55:00,14.89,14.93,14.88,14.92,37000.0,11.883,11.9149,11.875,11.9069,37000.0
2010-01-08 10:00:00,14.92,14.94,14.92,14.92,47500.0,11.9069,11.9229,11.9069,11.9069,47500.0
2010-01-08 10:05:00,14.92,14.93,14.91,14.92,27000.0,11.9069,11.9149,11.8989,11.9069,27000.0
2010-01-08 10:10:00,14.92,14.93,14.91,14.92,30500.0,11.9069,11.9149,11.8989,11.9069,30500.0
2010-01-08 10:15:00,14.92,14.92,14.92,14.92,19500.0,11.9069,11.9069,11.9069,11.9069,19500.0
2010-01-08 10:20:00,14.92,14.94,14.92,14.93,41500.0,11.9069,11.9229,11.9069,11.9149,41500.0
2010-01-08 10:25:00,14.93,14.93,14.92,14.93,21500.0,11.9149,11.9149,11.9069,11.9149,21500.0
2010-01-08 10:30:00,14.93,14.94,14.93,14.93,30500.0,11.9149,11.9229,11.9149,11.9149,30500.0
2010-01-08 10:35:00,14.92,14.93,14.92,14.92,21500.0,11.9069,11.9149,11.9069,11.9069,21500.0
2010-01-08 10:40:00,14.92,14.93,14.91,14.91,21500.0,11.9069,11.9149,11.8989,11.8989,21500.0
2010-01-08 10:45:00,14.91,14.91,14.9,14.91,12000.0,11.8989,11.8989,11.8909,11.8989,12000.0
2010-01-08 10:50:00,14.91,14.92,14.91,14.91,8500.0,11.8989,11.9069,11.8989,11.8989,8500.0
2010-01-08 10:55:00,14.92,14.93,14.92,14.93,17000.0,11.9069,11.9149,11.9069,11.9149,17000.0
2010-01-08 11:00:00,14.93,14.93,14.92,14.92,14500.0,11.9149,11.9149,11.9069,11.9069,14500.0
2010-01-08 11:05:00,14.92,14.93,14.92,14.93,12500.0,11.9069,11.9149,11.9069,11.9149,12500.0
2010-01-08 11:10:00,14.93,14.94,14.93,14.93,23500.0,11.9149,11.9229,11.9149,11.9149,23500.0
2010-01-08 11:15:00,14.93,14.94,14.93,14.94,26500.0,11.9149,11.9229,11.9149,11.9229,26500.0
2010-01-08 11:20:00,14.95,14.95,14.94,14.94,55000.0,11.9309,11.9309,11.9229,11.9229,55000.0
2010-01-08 11:25:00,14.94,14.95,14.94,14.94,10500.0,11.9229,11.9309,11.9229,11.9229,10500.0
2010-01-08 11:30:00,14.94,14.94,14.94,14.94,11000.0,11.9229,11.9229,11.9229,11.9229,11000.0
2010-01-08 11:35:00,14.93,14.93,14.92,14.92,24500.0,11.9149,11.9149,11.9069,11.9069,24500.0
2010-01-08 11:40:00,14.92,14.92,14.92,14.92,78000.0,11.9069,11.9069,11.9069,11.9069,78000.0
2010-01-08 11:45:00,14.93,14.94,14.93,14.93,8500.0,11.9149,11.9229,11.9149,11.9149,8500.0
2010-01-08 11:50:00,14.93,14.94,14.93,14.94,16000.0,11.9149,11.9229,11.9149,11.9229,16000.0
2010-01-08 11:55:00,14.94,14.94,14.94,14.94,27500.0,11.9229,11.9229,11.9229,11.9229,27500.0
2010-01-08 12:00:00,14.94,14.95,14.94,14.94,10000.0,11.9229,11.9309,11.9229,11.9229,10000.0
2010-01-08 12:05:00,14.94,14.94,14.93,14.94,313500.0,11.9229,11.9229,11.9149,11.9229,313500.0
2010-01-08 12:10:00,14.94,14.94,14.94,14.94,7000.0,11.9229,11.9229,11.9229,11.9229,7000.0
2010-01-08 12:15:00,14.94,14.94,14.94,14.94,10000.0,11.9229,11.9229,11.9229,11.9229,10000.0
2010-01-08 12:20:00,14.94,14.95,14.94,14.95,4000.0,11.9229,11.9309,11.9229,11.9309,4000.0
2010-01-08 12:25:00,14.95,14.95,14.95,14.95,19500.0,11.9309,11.9309,11.9309,11.9309,19500.0
2010-01-08 12:30:00,14.95,14.95,14.95,14.95,12000.0,11.9309,11.9309,11.9309,11.9309,12000.0
2010-01-08 12:35:00,14.95,14.95,14.95,14.95,6500.0,11.9309,11.9309,11.9309,11.9309,6500.0
2010-01-08 12:40:00,14.95,14.96,14.95,14.95,8500.0,11.9309,11.9388,11.9309,11.9309,8500.0
2010-01-08 12:45:00,14.95,14.95,14.95,14.95,3000.0,11.9309,11.9309,11.9309,11.9309,3000.0
2010-01-08 12:50:00,14.95,14.95,14.94,14.94,6000.0,11.9309,11.9309,11.9229,11.9229,6000.0
2010-01-08 12:55:00,14.94,14.95,14.94,14.94,17500.0,11.9229,11.9309,11.9229,11.9229,17500.0
2010-01-08 13:00:00,14.94,14.95,14.94,14.95,11500.0,11.9229,11.9309,11.9229,11.9309,11500.0
2010-01-08 13:05:00,14.95,14.95,14.95,14.95,19000.0,11.9309,11.9309,11.9309,11.9309,19000.0
2010-01-08 13:10:00,14.95,14.96,14.95,14.96,17500.0,11.9309,11.9388,11.9309,11.9388,17500.0
2010-01-08 13:15:00,14.95,14.95,14.95,14.95,4000.0,11.9309,11.9309,11.9309,11.9309,4000.0
2010-01-08 13:20:00,14.95,14.95,14.95,14.95,13000.0,11.9309,11.9309,11.9309,11.9309,13000.0
2010-01-08 13:25:00,14.95,14.95,14.95,14.95,8500.0,11.9309,11.9309,11.9309,11.9309,8500.0
2010-01-08 13:30:00,14.95,14.97,14.95,14.97,11500.0,11.9309,11.9468,11.9309,11.9468,11500.0
2010-01-08 13:35:00,14.97,14.97,14.96,14.97,27500.0,11.9468,11.9468,11.9388,11.9468,27500.0
2010-01-08 13:40:00,14.97,14.97,14.96,14.96,17500.0,11.9468,11.9468,11.9388,11.9388,17500.0
2010-01-08 13:45:00,14.96,14.96,14.96,14.96,10000.0,11.9388,11.9388,11.9388,11.9388,10000.0
2010-01-08 13:50:00,14.96,14.96,14.95,14.95,24500.0,11.9388,11.9388,11.9309,11.9309,24500.0
2010-01-08 13:55:00,14.95,14.96,14.95,14.95,7500.0,11.9309,11.9388,11.9309,11.9309,7500.0
2010-01-08 14:00:00,14.94,14.95,14.94,14.95,10500.0,11.9229,11.9309,11.9229,11.9309,10500.0
2010-01-08 14:05:00,14.95,14.95,14.95,14.95,11000.0,11.9309,11.9309,11.9309,11.9309,11000.0
2010-01-08 14:10:00,14.95,14.95,14.95,14.95,5500.0,11.9309,11.9309,11.9309,11.9309,5500.0
2010-01-08 14:15:00,14.95,14.95,14.94,14.94,49000.0,11.9309,11.9309,11.9229,11.9229,49000.0
2010-01-08 14:20:00,14.94,14.95,14.94,14.95,9500.0,11.9229,11.9309,11.9229,11.9309,9500.0
2010-01-08 14:25:00,14.95,14.95,14.95,14.95,27000.0,11.9309,11.9309,11.9309,11.9309,27000.0
2010-01-08 14:30:00,14.95,14.95,14.95,14.95,4500.0,11.9309,11.9309,11.9309,11.9309,4500.0
2010-01-08 14:35:00,14.95,14.95,14.95,14.95,21000.0,11.9309,11.9309,11.9309,11.9309,21000.0
2010-01-08 14:40:00,14.95,14.95,14.94,14.94,40500.0,11.9309,11.9309,11.9229,11.9229,40500.0
2010-01-08 14:45:00,14.95,14.95,14.95,14.95,33000.0,11.9309,11.9309,11.9309,11.9309,33000.0
2010-01-08 14:50:00,14.95,14.95,14.95,14.95,6500.0,11.9309,11.9309,11.9309,11.9309,6500.0
2010-01-08 14:55:00,14.95,14.95,14.94,14.95,31000.0,11.9309,11.9309,11.9229,11.9309,31000.0
2010-01-08 15:00:00,14.95,14.96,14.95,14.95,41000.0,11.9309,11.9388,11.9309,11.9309,41000.0
2010-01-08 15:05:00,14.95,14.96,14.95,14.96,17500.0,11.9309,11.9388,11.9309,11.9388,17500.0
2010-01-08 15:10:00,14.96,14.97,14.96,14.97,46500.0,11.9388,11.9468,11.9388,11.9468,46500.0
2010-01-08 15:15:00,14.97,14.97,14.97,14.97,8000.0,11.9468,11.9468,11.9468,11.9468,8000.0
2010-01-08 15:20:00,14.97,14.97,14.97,14.97,5500.0,11.9468,11.9468,11.9468,11.9468,5500.0
2010-01-08 15:25:00,14.97,14.98,14.97,14.97,33000.0,11.9468,11.9548,11.9468,11.9468,33000.0
2010-01-08 15:30:00,14.97,14.97,14.96,14.97,52000.0,11.9468,11.9468,11.9388,11.9468,52000.0
2010-01-08 15:35:00,14.97,14.99,14.96,14.99,291000.0,11.9468,11.9628,11.9388,11.9628,291000.0
2010-01-08 15:40:00,14.99,14.99,14.98,14.99,85000.0,11.9628,11.9628,11.9548,11.9628,85000.0
2010-01-08 15:45:00,14.99,14.99,14.98,14.99,6500.0,11.9628,11.9628,11.9548,11.9628,6500.0
2010-01-08 15:50:00,14.99,15.0,14.99,15.0,35500.0,11.9628,11.9708,11.9628,11.9708,35500.0
2010-01-08 15:55:00,14.99,15.01,14.99,15.01,32000.0,11.9628,11.9787,11.9628,11.9787,32000.0
2010-01-11 09:30:00,15.08,15.08,15.06,15.07,127500.0,12.0346,12.0346,12.0186,12.0266,127500.0
2010-01-11 09:35:00,15.07,15.07,15.04,15.05,60000.0,12.0266,12.0266,12.0027,12.0107,60000.0
2010-01-11 09:40:00,15.04,15.04,15.02,15.03,68000.0,12.0027,12.0027,11.9867,11.9947,68000.0
2010-01-11 09:45:00,15.03,15.03,15.02,15.03,13500.0,11.9947,11.9947,11.9867,11.9947,13500.0
2010-01-11 09:50:00,15.03,15.03,15.01,15.01,25500.0,11.9947,11.9947,11.9787,11.9787,25500.0
2010-01-11 09:55:00,15.01,15.01,14.98,14.99,31500.0,11.9787,11.9787,11.9548,11.9628,31500.0
2010-01-11 10:00:00,15.0,15.01,14.99,15.0,23000.0,11.9708,11.9787,11.9628,11.9708,23000.0
2010-01-11 10:05:00,14.98,14.98,14.95,14.95,14500.0,11.9548,11.9548,11.9309,11.9309,14500.0
2010-01-11 10:10:00,14.95,14.96,14.95,14.96,16000.0,11.9309,11.9388,11.9309,11.9388,16000.0
2010-01-11 10:15:00,14.96,14.98,14.95,14.97,35500.0,11.9388,11.9548,11.9309,11.9468,35500.0
2010-01-11 10:20:00,14.98,14.98,14.97,14.98,24000.0,11.9548,11.9548,11.9468,11.9548,24000.0
2010-01-11 10:25:00,14.98,14.99,14.98,14.99,23000.0,11.9548,11.9628,11.9548,11.9628,23000.0
2010-01-11 10:30:00,14.99,14.99,14.98,14.99,20500.0,11.9628,11.9628,11.9548,11.9628,20500.0
2010-01-11 10:35:00,14.98,14.98,14.97,14.98,25000.0,11.9548,11.9548,11.9468,11.9548,25000.0
2010-01-11 10:40:00,14.98,14.98,14.97,14.98,9000.0,11.9548,11.9548,11.9468,11.9548,9000.0
2010-01-11 10:45:00,14.98,14.98,14.97,14.98,18000.0,11.9548,11.9548,11.9468,11.9548,18000.0
2010-01-11 10:50:00,14.99,15.0,14.99,14.99,40000.0,11.9628,11.9708,11.9628,11.9628,40000.0
2010-01-11 10:55:00,14.99,14.99,14.98,14.99,13500.0,11.9628,11.9628,11.9548,11.9628,13500.0
2010-01-11 11:00:00,14.99,14.99,14.98,14.98,13500.0,11.9628,11.9628,11.9548,11.9548,13500.0
2010-01-11 11:05:00,14.97,14.97,14.95,14.96,21000.0,11.9468,11.9468,11.9309,11.9388,21000.0
2010-01-11 11:10:00,14.95,14.96,14.94,14.94,31500.0,11.9309,11.9388,11.9229,11.9229,31500.0
2010-01-11 11:15:00,14.94,14.95,14.94,14.95,10500.0,11.9229,11.9309,11.9229,11.9309,10500.0
2010-01-11 11:20:00,14.96,14.96,14.95,14.95,32000.0,11.9388,11.9388,11.9309,11.9309,32000.0
2010-01-11 11:25:00,14.96,14.96,14.95,14.95,16000.0,11.9388,11.9388,11.9309,11.9309,16000.0
2010-01-11 11:30:00,14.95,14.96,14.95,14.96,35000.0,11.9309,11.9388,11.9309,11.9388,35000.0
2010-01-11 11:35:00,14.96,14.97,14.96,14.97,13500.0,11.9388,11.9468,11.9388,11.9468,13500.0
2010-01-11 11:40:00,14.97,14.97,14.96,14.96,5000.0,11.9468,11.9468,11.9388,11.9388,5000.0
2010-01-11 11:45:00,14.97,14.97,14.96,14.96,6000.0,11.9468,11.9468,11.9388,11.9388,6000.0
2010-01-11 11:50:00,14.96,14.97,14.96,14.97,17500.0,11.9388,11.9468,11.9388,11.9468,17500.0
2010-01-11 11:55:00,14.96,14.98,14.96,14.98,21000.0,11.9388,11.9548,11.9388,11.9548,21000.0
2010-01-11 12:00:00,14.98,14.98,14.98,14.98,12500.0,11.9548,11.9548,11.9548,11.9548,12500.0
2010-01-11 12:05:00,14.97,14.97,14.97,14.97,7000.0,11.9468,11.9468,11.9468,11.9468,7000.0
2010-01-11 12:10:00,14.98,14.98,14.97,14.97,58000.0,11.9548,11.9548,11.9468,11.9468,58000.0
2010-01-11 12:15:00,14.97,14.98,14.97,14.98,15500.0,11.9468,11.9548,11.9468,11.9548,15500.0
2010-01-11 12:20:00,14.98,14.98,14.97,14.97,4000.0,11.9548,11.9548,11.9468,11.9468,4000.0
2010-01-11 12:25:00,14.97,14.97,14.96,14.97,6000.0,11.9468,11.9468,11.9388,11.9468,6000.0
2010-01-11 12:30:00,14.97,14.97,14.96,14.96,6500.0,11.9468,11.9468,11.9388,11.9388,6500.0
2010-01-11 12:35:00,14.96,14.96,14.96,14.96,3000.0,11.9388,11.9388,11.9388,11.9388,3000.0
2010-01-11 12:40:00,14.96,14.96,14.96,14.96,500.0,11.9388,11.9388,11.9388,11.9388,500.0
2010-01-11 12:45:00,14.95,14.95,14.94,14.94,16000.0,11.9309,11.9309,11.9229,11.9229,16000.0
2010-01-11 12:50:00,14.95,14.95,14.94,14.95,8000.0,11.9309,11.9309,11.9229,11.9309,8000.0
2010-01-11 12:55:00,14.95,14.95,14.95,14.95,2000.0,11.9309,11.9309,11.9309,11.9309,2000.0
2010-01-11 13:00:00,14.96,14.96,14.95,14.95,84500.0,11.9388,11.9388,11.9309,11.9309,84500.0
2010-01-11 13:05:00,14.95,14.96,14.95,14.96,7000.0,11.9309,11.9388,11.9309,11.9388,7000.0
2010-01-11 13:10:00,14.95,14.96,14.95,14.96,13000.0,11.9309,11.9388,11.9309,11.9388,13000.0
2010-01-11 13:15:00,14.96,14.96,14.95,14.96,7000.0,11.9388,11.9388,11.9309,11.9388,7000.0
2010-01-11 13:20:00,14.96,14.96,14.96,14.96,15000.0,11.9388,11.9388,11.9388,11.9388,15000.0
2010-01-11 13:25:00,14.96,14.96,14.95,14.96,10000.0,11.9388,11.9388,11.9309,11.9388,10000.0
2010-01-11 13:30:00,14.96,14.96,14.96,14.96,4000.0,11.9388,11.9388,11.9388,11.9388,4000.0
2010-01-11 13:35:00,14.96,14.96,14.96,14.96,11000.0,11.9388,11.9388,11.9388,11.9388,11000.0
2010-01-11 13:40:00,14.96,14.96,14.96,14.96,7500.0,11.9388,11.9388,11.9388,11.9388,7500.0
2010-01-11 13:45:00,14.96,14.97,14.96,14.96,19000.0,11.9388,11.9468,11.9388,11.9388,19000.0
2010-01-11 13:50:00,14.96,14.96,14.96,14.96,30500.0,11.9388,11.9388,11.9388,11.9388,30500.0
2010-01-11 13:55:00,14.96,14.96,14.96,14.96,6000.0,11.9388,11.9388,11.9388,11.9388,6000.0
2010-01-11 14:00:00,14.96,14.96,14.96,14.96,29000.0,11.9388,11.9388,11.9388,11.9388,29000.0
2010-01-11 14:05:00,14.96,14.96,14.95,14.96,10000.0,11.9388,11.9388,11.9309,11.9388,10000.0
2010-01-11 14:10:00,14.96,14.96,14.95,14.96,83500.0,11.9388,11.9388,11.9309,11.9388,83500.0
2010-01-11 14:15:00,14.96,14.97,14.96,14.96,60000.0,11.9388,11.9468,11.9388,11.9388,60000.0
2010-01-11 14:20:00,14.96,14.97,14.96,14.97,136500.0,11.9388,11.9468,11.9388,11.9468,136500.0
2010-01-11 14:25:00,14.97,14.97,14.96,14.96,59000.0,11.9468,11.9468,11.9388,11.9388,59000.0
2010-01-11 14:30:00,14.96,14.96,14.95,14.96,53500.0,11.9388,11.9388,11.9309,11.9388,53500.0
2010-01-11 14:35:00,14.96,14.97,14.96,14.97,27500.0,11.9388,11.9468,11.9388,11.9468,27500.0
2010-01-11 14:40:00,14.96,14.96,14.96,14.96,12500.0,11.9388,11.9388,11.9388,11.9388,12500.0
2010-01-11 14:45:00,14.95,14.96,14.95,14.96,52500.0,11.9309,11.9388,11.9309,11.9388,52500.0
2010-01-11 14:50:00,14.96,14.97,14.96,14.97,8000.0,11.9388,11.9468,11.9388,11.9468,8000.0
2010-01-11 14:55:00,14.97,14.97,14.96,14.96,29500.0,11.9468,11.9468,11.9388,11.9388,29500.0
2010-01-11 15:00:00,14.96,14.98,14.96,14.98,34000.0,11.9388,11.9548,11.9388,11.9548,34000.0
2010-01-11 15:05:00,14.98,14.98,14.98,14.98,14000.0,11.9548,11.9548,11.9548,11.9548,14000.0
2010-01-11 15:10:00,14.98,14.98,14.97,14.98,7500.0,11.9548,11.9548,11.9468,11.9548,7500.0
2010-01-11 15:15:00,14.98,14.99,14.98,14.99,15000.0,11.9548,11.9628,11.9548,11.9628,15000.0
2010-01-11 15:20:00,14.99,14.99,14.98,14.98,37500.0,11.9628,11.9628,11.9548,11.9548,37500.0
2010-01-11 15:25:00,14.99,14.99,14.99,14.99,9500.0,11.9628,11.9628,11.9628,11.9628,9500.0
2010-01-11 15:30:00,14.99,14.99,14.99,14.99,4500.0,11.9628,11.9628,11.9628,11.9628,4500.0
2010-01-11 15:35:00,14.99,15.0,14.99,15.0,133500.0,11.9628,11.9708,11.9628,11.9708,133500.0
2010-01-11 15:40:00,14.99,15.0,14.99,15.0,15000.0,11.9628,11.9708,11.9628,11.9708,15000.0
2010-01-11 15:45:00,15.0,15.0,14.98,14.98,53500.0,11.9708,11.9708,11.9548,11.9548,53500.0
2010-01-11 15:50:00,14.99,14.99,14.98,14.99,13500.0,11.9628,11.9628,11.9548,11.9628,13500.0
2010-01-11 15:55:00,14.99,15.0,14.98,14.99,49000.0,11.9628,11.9708,11.9548,11.9628,49000.0
2010-01-12 09:30:00,14.9,14.91,14.88,14.9,81500.0,11.8909,11.8989,11.875,11.8909,81500.0
2010-01-12 09:35:00,14.9,14.92,14.88,14.9,84000.0,11.8909,11.9069,11.875,11.8909,84000.0
2010-01-12 09:40:00,14.9,14.9,14.86,14.86,75500.0,11.8909,11.8909,11.859,11.859,75500.0
2010-01-12 09:45:00,14.86,14.86,14.84,14.85,78500.0,11.859,11.859,11.8431,11.851,78500.0
2010-01-12 09:50:00,14.85,14.87,14.85,14.87,46500.0,11.851,11.867,11.851,11.867,46500.0
2010-01-12 09:55:00,14.87,14.87,14.86,14.87,29000.0,11.867,11.867,11.859,11.867,29000.0
2010-01-12 10:00:00,14.87,14.88,14.87,14.87,24000.0,11.867,11.875,11.867,11.867,24000.0
2010-01-12 10:05:00,14.87,14.87,14.86,14.87,12500.0,11.867,11.867,11.859,11.867,12500.0
2010-01-12 10:10:00,14.87,14.88,14.86,14.87,27500.0,11.867,11.875,11.859,11.867,27500.0
2010-01-12 10:15:00,14.87,14.87,14.86,14.86,29000.0,11.867,11.867,11.859,11.859,29000.0
2010-01-12 10:20:00,14.86,14.86,14.84,14.85,11500.0,11.859,11.859,11.8431,11.851,11500.0
2010-01-12 10:25:00,14.85,14.88,14.85,14.87,23500.0,11.851,11.875,11.851,11.867,23500.0
2010-01-12 10:30:00,14.87,14.88,14.87,14.88,25000.0,11.867,11.875,11.867,11.875,25000.0
2010-01-12 10:35:00,14.88,14.88,14.87,14.87,12500.0,11.875,11.875,11.867,11.867,12500.0
2010-01-12 10:40:00,14.87,14.88,14.87,14.88,4000.0,11.867,11.875,11.867,11.875,4000.0
2010-01-12 10:45:00,14.88,14.88,14.87,14.88,19500.0,11.875,11.875,11.867,11.875,19500.0
2010-01-12 10:50:00,14.88,14.89,14.88,14.88,30500.0,11.875,11.883,11.875,11.875,30500.0
2010-01-12 10:55:00,14.88,14.88,14.88,14.88,12000.0,11.875,11.875,11.875,11.875,12000.0
2010-01-12 11:00:00,14.88,14.88,14.86,14.87,10000.0,11.875,11.875,11.859,11.867,10000.0
2010-01-12 11:05:00,14.87,14.87,14.87,14.87,32000.0,11.867,11.867,11.867,11.867,32000.0
2010-01-12 11:10:00,14.87,14.88,14.86,14.86,23500.0,11.867,11.875,11.859,11.859,23500.0
2010-01-12 11:15:00,14.86,14.87,14.86,14.87,8000.0,11.859,11.867,11.859,11.867,8000.0
2010-01-12 11:20:00,14.87,14.87,14.87,14.87,9500.0,11.867,11.867,11.867,11.867,9500.0
2010-01-12 11:25:00,14.87,14.88,14.87,14.87,15000.0,11.867,11.875,11.867,11.867,15000.0
2010-01-12 11:30:00,14.87,14.88,14.87,14.87,25000.0,11.867,11.875,11.867,11.867,25000.0
2010-01-12 11:35:00,14.86,14.87,14.86,14.86,12000.0,11.859,11.867,11.859,11.859,12000.0
2010-01-12 11:40:00,14.86,14.87,14.86,14.86,8500.0,11.859,11.867,11.859,11.859,8500.0
2010-01-12 11:45:00,14.86,14.86,14.85,14.86,30000.0,11.859,11.859,11.851,11.859,30000.0
2010-01-12 11:50:00,14.85,14.86,14.85,14.86,17500.0,11.851,11.859,11.851,11.859,17500.0
2010-01-12 11:55:00,14.86,14.86,14.85,14.85,19500.0,11.859,11.859,11.851,11.851,19500.0
2010-01-12 12:00:00,14.86,14.86,14.83,14.83,26500.0,11.859,11.859,11.8351,11.8351,26500.0
2010-01-12 12:05:00,14.83,14.84,14.83,14.84,16000.0,11.8351,11.8431,11.8351,11.8431,16000.0
2010-01-12 12:10:00,14.84,14.84,14.83,14.84,12000.0,11.8431,11.8431,11.8351,11.8431,12000.0
2010-01-12 12:15:00,14.83,14.84,14.82,14.82,22000.0,11.8351,11.8431,11.8271,11.8271,22000.0
2010-01-12 12:20:00,14.82,14.82,14.78,14.78,77500.0,11.8271,11.8271,11.7952,11.7952,77500.0
2010-01-12 12:25:00,14.78,14.78,14.77,14.77,81000.0,11.7952,11.7952,11.7872,11.7872,81000.0
2010-01-12 12:30:00,14.77,14.77,14.76,14.76,34500.0,11.7872,11.7872,11.7792,11.7792,34500.0
2010-01-12 12:35:00,14.76,14.77,14.75,14.77,65500.0,11.7792,11.7872,11.7712,11.7872,65500.0
2010-01-12 12:40:00,14.78,14.78,14.77,14.78,26500.0,11.7952,11.7952,11.7872,11.7952,26500.0
2010-01-12 12:45:00,14.77,14.78,14.77,14.77,9500.0,11.7872,11.7952,11.7872,11.7872,9500.0
2010-01-12 12:50:00,14.77,14.77,14.75,14.76,46000.0,11.7872,11.7872,11.7712,11.7792,46000.0
2010-01-12 12:55:00,14.76,14.76,14.75,14.76,9000.0,11.7792,11.7792,11.7712,11.7792,9000.0
2010-01-12 13:00:00,14.76,14.77,14.75,14.77,48000.0,11.7792,11.7872,11.7712,11.7872,48000.0
2010-01-12 13:05:00,14.77,14.77,14.76,14.76,7000.0,11.7872,11.7872,11.7792,11.7792,7000.0
2010-01-12 13:10:00,14.76,14.77,14.75,14.76,9500.0,11.7792,11.7872,11.7712,11.7792,9500.0
2010-01-12 13:15:00,14.77,14.77,14.75,14.75,31500.0,11.7872,11.7872,11.7712,11.7712,31500.0
2010-01-12 13:20:00,14.75,14.75,14.74,14.75,44000.0,11.7712,11.7712,11.7633,11.7712,44000.0
2010-01-12 13:25:00,14.75,14.76,14.75,14.76,23000.0,11.7712,11.7792,11.7712,11.7792,23000.0
2010-01-12 13:30:00,14.76,14.77,14.76,14.76,14000.0,11.7792,11.7872,11.7792,11.7792,14000.0
2010-01-12 13:35:00,14.77,14.77,14.77,14.77,11000.0,11.7872,11.7872,11.7872,11.7872,11000.0
2010-01-12 13:40:00,14.77,14.77,14.76,14.76,25000.0,11.7872,11.7872,11.7792,11.7792,25000.0
2010-01-12 13:45:00,14.76,14.77,14.76,14.77,18000.0,11.7792,11.7872,11.7792,11.7872,18000.0
2010-01-12 13:50:00,14.77,14.78,14.77,14.78,21000.0,11.7872,11.7952,11.7872,11.7952,21000.0
2010-01-12 13:55:00,14.78,14.79,14.78,14.79,20500.0,11.7952,11.8032,11.7952,11.8032,20500.0
2010-01-12 14:00:00,14.79,14.79,14.78,14.78,17000.0,11.8032,11.8032,11.7952,11.7952,17000.0
2010-01-12 14:05:00,14.78,14.79,14.78,14.79,7500.0,11.7952,11.8032,11.7952,11.8032,7500.0
2010-01-12 14:10:00,14.78,14.79,14.78,14.78,62000.0,11.7952,11.8032,11.7952,11.7952,62000.0
2010-01-12 14:15:00,14.78,14.78,14.78,14.78,18500.0,11.7952,11.7952,11.7952,11.7952,18500.0
2010-01-12 14:20:00,14.78,14.78,14.78,14.78,6500.0,11.7952,11.7952,11.7952,11.7952,6500.0
2010-01-12 14:25:00,14.78,14.79,14.78,14.79,24000.0,11.7952,11.8032,11.7952,11.8032,24000.0
2010-01-12 14:30:00,14.79,14.79,14.79,14.79,22000.0,11.8032,11.8032,11.8032,11.8032,22000.0
2010-01-12 14:35:00,14.79,14.79,14.78,14.78,27000.0,11.8032,11.8032,11.7952,11.7952,27000.0
2010-01-12 14:40:00,14.77,14.78,14.77,14.77,110000.0,11.7872,11.7952,11.7872,11.7872,110000.0
2010-01-12 14:45:00,14.77,14.8,14.77,14.8,19500.0,11.7872,11.8111,11.7872,11.8111,19500.0
2010-01-12 14:50:00,14.8,14.81,14.8,14.81,38000.0,11.8111,11.8191,11.8111,11.8191,38000.0
2010-01-12 14:55:00,14.81,14.82,14.81,14.82,24000.0,11.8191,11.8271,11.8191,11.8271,24000.0
2010-01-12 15:00:00,14.82,14.82,14.8,14.8,37500.0,11.8271,11.8271,11.8111,11.8111,37500.0
2010-01-12 15:05:00,14.8,14.8,14.8,14.8,16500.0,11.8111,11.8111,11.8111,11.8111,16500.0
2010-01-12 15:10:00,14.8,14.81,14.8,14.8,31500.0,11.8111,11.8191,11.8111,11.8111,31500.0
2010-01-12 15:15:00,14.8,14.8,14.79,14.8,26500.0,11.8111,11.8111,11.8032,11.8111,26500.0
2010-01-12 15:20:00,14.8,14.8,14.8,14.8,25500.0,11.8111,11.8111,11.8111,11.8111,25500.0
2010-01-12 15:25:00,14.8,14.81,14.8,14.81,17000.0,11.8111,11.8191,11.8111,11.8191,17000.0
2010-01-12 15:30:00,14.81,14.81,14.79,14.79,17000.0,11.8191,11.8191,11.8032,11.8032,17000.0
2010-01-12 15:35:00,14.79,14.8,14.78,14.78,39500.0,11.8032,11.8111,11.7952,11.7952,39500.0
2010-01-12 15:40:00,14.77,14.78,14.77,14.77,46000.0,11.7872,11.7952,11.7872,11.7872,46000.0
2010-01-12 15:45:00,14.77,14.78,14.77,14.78,26500.0,11.7872,11.7952,11.7872,11.7952,26500.0
2010-01-12 15:50:00,14.78,14.79,14.78,14.78,25000.0,11.7952,11.8032,11.7952,11.7952,25000.0
2010-01-12 15:55:00,14.79,14.81,14.78,14.81,64500.0,11.8032,11.8191,11.7952,11.8191,64500.0
2010-01-13 09:30:00,14.86,14.91,14.86,14.9,118000.0,11.859,11.8989,11.859,11.8909,118000.0
2010-01-13 09:35:00,14.9,14.91,14.86,14.86,61500.0,11.8909,11.8989,11.859,11.859,61500.0
2010-01-13 09:40:00,14.86,14.87,14.86,14.86,33000.0,11.859,11.867,11.859,11.859,33000.0
2010-01-13 09:45:00,14.86,14.88,14.85,14.86,127000.0,11.859,11.875,11.851,11.859,127000.0
2010-01-13 09:50:00,14.86,14.88,14.86,14.87,20500.0,11.859,11.875,11.859,11.867,20500.0
2010-01-13 09:55:00,14.87,14.87,14.85,14.85,61500.0,11.867,11.867,11.851,11.851,61500.0
2010-01-13 10:00:00,14.85,14.86,14.83,14.84,58000.0,11.851,11.859,11.8351,11.8431,58000.0
2010-01-13 10:05:00,14.84,14.84,14.81,14.81,63500.0,11.8431,11.8431,11.8191,11.8191,63500.0
2010-01-13 10:10:00,14.81,14.81,14.79,14.8,45500.0,11.8191,11.8191,11.8032,11.8111,45500.0
2010-01-13 10:15:00,14.8,14.8,14.78,14.78,33500.0,11.8111,11.8111,11.7952,11.7952,33500.0
2010-01-13 10:20:00,14.78,14.78,14.76,14.77,41500.0,11.7952,11.7952,11.7792,11.7872,41500.0
2010-01-13 10:25:00,14.77,14.78,14.77,14.78,14000.0,11.7872,11.7952,11.7872,11.7952,14000.0
2010-01-13 10:30:00,14.78,14.78,14.77,14.78,30500.0,11.7952,11.7952,11.7872,11.7952,30500.0
2010-01-13 10:35:00,14.78,14.8,14.78,14.8,18500.0,11.7952,11.8111,11.7952,11.8111,18500.0
2010-01-13 10:40:00,14.8,14.8,14.79,14.8,8500.0,11.8111,11.8111,11.8032,11.8111,8500.0
2010-01-13 10:45:00,14.8,14.8,14.8,14.8,45000.0,11.8111,11.8111,11.8111,11.8111,45000.0
2010-01-13 10:50:00,14.8,14.81,14.8,14.81,8500.0,11.8111,11.8191,11.8111,11.8191,8500.0
2010-01-13 10:55:00,14.82,14.82,14.81,14.81,32000.0,11.8271,11.8271,11.8191,11.8191,32000.0
2010-01-13 11:00:00,14.82,14.82,14.82,14.82,12500.0,11.8271,11.8271,11.8271,11.8271,12500.0
2010-01-13 11:05:00,14.81,14.82,14.81,14.82,14000.0,11.8191,11.8271,11.8191,11.8271,14000.0
2010-01-13 11:10:00,14.81,14.82,14.81,14.81,21000.0,11.8191,11.8271,11.8191,11.8191,21000.0
2010-01-13 11:15:00,14.81,14.81,14.8,14.81,21000.0,11.8191,11.8191,11.8111,11.8191,21000.0
2010-01-13 11:20:00,14.81,14.86,14.81,14.85,83000.0,11.8191,11.859,11.8191,11.851,83000.0
2010-01-13 11:25:00,14.86,14.86,14.84,14.85,32500.0,11.859,11.859,11.8431,11.851,32500.0
2010-01-13 11:30:00,14.85,14.85,14.85,14.85,24500.0,11.851,11.851,11.851,11.851,24500.0
2010-01-13 11:35:00,14.85,14.85,14.85,14.85,1500.0,11.851,11.851,11.851,11.851,1500.0
2010-01-13 11:40:00,14.85,14.86,14.85,14.86,24500.0,11.851,11.859,11.851,11.859,24500.0
2010-01-13 11:45:00,14.86,14.86,14.85,14.86,26000.0,11.859,11.859,11.851,11.859,26000.0
2010-01-13 11:50:00,14.86,14.87,14.86,14.87,15000.0,11.859,11.867,11.859,11.867,15000.0
2010-01-13 11:55:00,14.87,14.88,14.87,14.87,36500.0,11.867,11.875,11.867,11.867,36500.0
2010-01-13 12:00:00,14.88,14.89,14.88,14.89,31500.0,11.875,11.883,11.875,11.883,31500.0
2010-01-13 12:05:00,14.9,14.9,14.9,14.9,13000.0,11.8909,11.8909,11.8909,11.8909,13000.0
2010-01-13 12:10:00,14.9,14.9,14.88,14.88,12500.0,11.8909,11.8909,11.875,11.875,12500.0
2010-01-13 12:15:00,14.88,14.89,14.88,14.89,33500.0,11.875,11.883,11.875,11.883,33500.0
2010-01-13 12:20:00,14.89,14.9,14.89,14.9,49000.0,11.883,11.8909,11.883,11.8909,49000.0
2010-01-13 12:25:00,14.89,14.92,14.89,14.92,56000.0,11.883,11.9069,11.883,11.9069,56000.0
2010-01-13 12:30:00,14.92,14.93,14.92,14.92,34500.0,11.9069,11.9149,11.9069,11.9069,34500.0
2010-01-13 12:35:00,14.92,14.94,14.92,14.94,16500.0,11.9069,11.9229,11.9069,11.9229,16500.0
2010-01-13 12:40:00,14.94,14.95,14.93,14.94,56500.0,11.9229,11.9309,11.9149,11.9229,56500.0
2010-01-13 12:45:00,14.94,14.94,14.93,14.93,16000.0,11.9229,11.9229,11.9149,11.9149,16000.0
2010-01-13 12:50:00,14.94,14.94,14.93,14.94,16500.0,11.9229,11.9229,11.9149,11.9229,16500.0
2010-01-13 12:55:00,14.94,14.94,14.92,14.92,12000.0,11.9229,11.9229,11.9069,11.9069,12000.0
2010-01-13 13:00:00,14.92,14.92,14.9,14.91,13500.0,11.9069,11.9069,11.8909,11.8989,13500.0
2010-01-13 13:05:00,14.91,14.92,14.91,14.92,3000.0,11.8989,11.9069,11.8989,11.9069,3000.0
2010-01-13 13:10:00,14.92,14.93,14.92,14.92,8000.0,11.9069,11.9149,11.9069,11.9069,8000.0
2010-01-13 13:15:00,14.93,14.93,14.92,14.92,44500.0,11.9149,11.9149,11.9069,11.9069,44500.0
2010-01-13 13:20:00,14.92,14.92,14.92,14.92,12000.0,11.9069,11.9069,11.9069,11.9069,12000.0
2010-01-13 13:25:00,14.92,14.93,14.92,14.93,17000.0,11.9069,11.9149,11.9069,11.9149,17000.0
2010-01-13 13:30:00,14.93,14.94,14.93,14.94,23500.0,11.9149,11.9229,11.9149,11.9229,23500.0
2010-01-13 13:35:00,14.95,14.95,14.94,14.95,38000.0,11.9309,11.9309,11.9229,11.9309,38000.0
2010-01-13 13:40:00,14.95,14.95,14.94,14.94,23000.0,11.9309,11.9309,11.9229,11.9229,23000.0
2010-01-13 13:45:00,14.94,14.95,14.94,14.94,22500.0,11.9229,11.9309,11.9229,11.9229,22500.0
2010-01-13 13:50:00,14.93,14.93,14.92,14.93,27000.0,11.9149,11.9149,11.9069,11.9149,27000.0
2010-01-13 13:55:00,14.93,14.94,14.93,14.93,12500.0,11.9149,11.9229,11.9149,11.9149,12500.0
2010-01-13 14:00:00,14.94,14.95,14.92,14.93,53500.0,11.9229,11.9309,11.9069,11.9149,53500.0
2010-01-13 14:05:00,14.93,14.93,14.92,14.93,24500.0,11.9149,11.9149,11.9069,11.9149,24500.0
2010-01-13 14:10:00,14.93,14.94,14.93,14.93,23500.0,11.9149,11.9229,11.9149,11.9149,23500.0
2010-01-13 14:15:00,14.92,14.93,14.92,14.93,18000.0,11.9069,11.9149,11.9069,11.9149,18000.0
2010-01-13 14:20:00,14.93,14.93,14.93,14.93,18000.0,11.9149,11.9149,11.9149,11.9149,18000.0
2010-01-13 14:25:00,14.94,14.94,14.93,14.94,16000.0,11.9229,11.9229,11.9149,11.9229,16000.0
2010-01-13 14:30:00,14.94,14.96,14.94,14.95,76000.0,11.9229,11.9388,11.9229,11.9309,76000.0
2010-01-13 14:35:00,14.95,14.96,14.95,14.95,4500.0,11.9309,11.9388,11.9309,11.9309,4500.0
2010-01-13 14:40:00,14.95,14.96,14.95,14.95,16500.0,11.9309,11.9388,11.9309,11.9309,16500.0
2010-01-13 14:45:00,14.95,14.97,14.95,14.97,18500.0,11.9309,11.9468,11.9309,11.9468,18500.0
2010-01-13 14:50:00,14.97,14.97,14.97,14.97,25500.0,11.9468,11.9468,11.9468,11.9468,25500.0
2010-01-13 14:55:00,14.97,14.98,14.96,14.98,26500.0,11.9468,11.9548,11.9388,11.9548,26500.0
2010-01-13 15:00:00,14.98,14.98,14.97,14.97,54500.0,11.9548,11.9548,11.9468,11.9468,54500.0
2010-01-13 15:05:00,14.97,14.97,14.97,14.97,21000.0,11.9468,11.9468,11.9468,11.9468,21000.0
2010-01-13 15:10:00,14.97,14.97,14.97,14.97,10000.0,11.9468,11.9468,11.9468,11.9468,10000.0
2010-01-13 15:15:00,14.97,14.97,14.96,14.97,30000.0,11.9468,11.9468,11.9388,11.9468,30000.0
2010-01-13 15:20:00,14.97,14.97,14.97,14.97,13000.0,11.9468,11.9468,11.9468,11.9468,13000.0
2010-01-13 15:25:00,14.97,14.99,14.97,14.98,23000.0,11.9468,11.9628,11.9468,11.9548,23000.0
2010-01-13 15:30:00,14.98,15.0,14.98,15.0,34000.0,11.9548,11.9708,11.9548,11.9708,34000.0
2010-01-13 15:35:00,15.0,15.01,15.0,15.01,21500.0,11.9708,11.9787,11.9708,11.9787,21500.0
2010-01-13 15:40:00,15.01,15.01,14.99,14.99,22500.0,11.9787,11.9787,11.9628,11.9628,22500.0
2010-01-13 15:45:00,14.99,15.0,14.99,14.99,22500.0,11.9628,11.9708,11.9628,11.9628,22500.0
2010-01-13 15:50:00,14.99,15.0,14.99,14.99,43500.0,11.9628,11.9708,11.9628,11.9628,43500.0
2010-01-13 15:55:00,14.99,15.0,14.99,14.99,72500.0,11.9628,11.9708,11.9628,11.9628,72500.0
2010-01-14 09:30:00,14.95,14.97,14.94,14.96,47000.0,11.9309,11.9468,11.9229,11.9388,47000.0
2010-01-14 09:35:00,14.96,14.98,14.96,14.97,72000.0,11.9388,11.9548,11.9388,11.9468,72000.0
2010-01-14 09:40:00,14.97,14.99,14.96,14.99,45000.0,11.9468,11.9628,11.9388,11.9628,45000.0
2010-01-14 09:45:00,14.99,15.01,14.98,15.0,35000.0,11.9628,11.9787,11.9548,11.9708,35000.0
2010-01-14 09:50:00,14.99,14.99,14.99,14.99,6000.0,11.9628,11.9628,11.9628,11.9628,6000.0
2010-01-14 09:55:00,14.99,14.99,14.98,14.98,12000.0,11.9628,11.9628,11.9548,11.9548,12000.0
2010-01-14 10:00:00,14.98,15.0,14.98,15.0,22500.0,11.9548,11.9708,11.9548,11.9708,22500.0
2010-01-14 10:05:00,15.0,15.04,15.0,15.03,43000.0,11.9708,12.0027,11.9708,11.9947,43000.0
2010-01-14 10:10:00,15.03,15.05,15.03,15.05,34000.0,11.9947,12.0107,11.9947,12.0107,34000.0
2010-01-14 10:15:00,15.05,15.05,15.03,15.03,12500.0,12.0107,12.0107,11.9947,11.9947,12500.0
2010-01-14 10:20:00,15.04,15.04,15.03,15.04,5500.0,12.0027,12.0027,11.9947,12.0027,5500.0
2010-01-14 10:25:00,15.02,15.04,15.02,15.03,24500.0,11.9867,12.0027,11.9867,11.9947,24500.0
2010-01-14 10:30:00,15.02,15.03,15.02,15.02,8000.0,11.9867,11.9947,11.9867,11.9867,8000.0
2010-01-14 10:35:00,15.02,15.02,15.02,15.02,13000.0,11.9867,11.9867,11.9867,11.9867,13000.0
2010-01-14 10:40:00,15.02,15.03,15.0,15.0,16500.0,11.9867,11.9947,11.9708,11.9708,16500.0
2010-01-14 10:45:00,14.99,14.99,14.98,14.99,36000.0,11.9628,11.9628,11.9548,11.9628,36000.0
2010-01-14 10:50:00,14.98,14.99,14.98,14.98,6000.0,11.9548,11.9628,11.9548,11.9548,6000.0
2010-01-14 10:55:00,14.98,14.98,14.96,14.96,47000.0,11.9548,11.9548,11.9388,11.9388,47000.0
2010-01-14 11:00:00,14.95,14.96,14.95,14.96,36000.0,11.9309,11.9388,11.9309,11.9388,36000.0
2010-01-14 11:05:00,14.96,14.97,14.96,14.96,13000.0,11.9388,11.9468,11.9388,11.9388,13000.0
2010-01-14 11:10:00,14.97,14.97,14.95,14.97,21500.0,11.9468,11.9468,11.9309,11.9468,21500.0
2010-01-14 11:15:00,14.97,14.97,14.96,14.97,10000.0,11.9468,11.9468,11.9388,11.9468,10000.0
2010-01-14 11:20:00,14.97,14.97,14.97,14.97,9500.0,11.9468,11.9468,11.9468,11.9468,9500.0
2010-01-14 11:25:00,14.97,14.98,14.97,14.98,27500.0,11.9468,11.9548,11.9468,11.9548,27500.0
2010-01-14 11:30:00,14.98,14.98,14.98,14.98,11500.0,11.9548,11.9548,11.9548,11.9548,11500.0
2010-01-14 11:35:00,14.99,15.0,14.99,15.0,40000.0,11.9628,11.9708,11.9628,11.9708,40000.0
2010-01-14 11:40:00,15.0,15.0,14.99,14.99,10000.0,11.9708,11.9708,11.9628,11.9628,10000.0
2010-01-14 11:45:00,14.99,14.99,14.99,14.99,13000.0,11.9628,11.9628,11.9628,11.9628,13000.0
2010-01-14 11:50:00,15.0,15.0,14.99,14.99,6000.0,11.9708,11.9708,11.9628,11.9628,6000.0
2010-01-14 11:55:00,14.99,14.99,14.98,14.98,15000.0,11.9628,11.9628,11.9548,11.9548,15000.0
2010-01-14 12:00:00,14.98,14.99,14.98,14.98,22500.0,11.9548,11.9628,11.9548,11.9548,22500.0
2010-01-14 12:05:00,14.98,14.99,14.98,14.99,15000.0,11.9548,11.9628,11.9548,11.9628,15000.0
2010-01-14 12:10:00,14.99,14.99,14.99,14.99,18500.0,11.9628,11.9628,11.9628,11.9628,18500.0
2010-01-14 12:15:00,14.99,14.99,14.99,14.99,4000.0,11.9628,11.9628,11.9628,11.9628,4000.0
2010-01-14 12:20:00,14.98,14.99,14.98,14.99,14500.0,11.9548,11.9628,11.9548,11.9628,14500.0
2010-01-14 12:25:00,14.99,14.99,14.99,14.99,15500.0,11.9628,11.9628,11.9628,11.9628,15500.0
2010-01-14 12:30:00,15.0,15.01,15.0,15.01,28500.0,11.9708,11.9787,11.9708,11.9787,28500.0
2010-01-14 12:35:00,15.01,15.01,15.0,15.0,20500.0,11.9787,11.9787,11.9708,11.9708,20500.0
2010-01-14 12:40:00,15.0,15.0,15.0,15.0,9000.0,11.9708,11.9708,11.9708,11.9708,9000.0
2010-01-14 12:45:00,15.0,15.0,14.98,14.98,16500.0,11.9708,11.9708,11.9548,11.9548,16500.0
2010-01-14 12:50:00,14.98,14.99,14.98,14.98,20000.0,11.9548,11.9628,11.9548,11.9548,20000.0
2010-01-14 12:55:00,14.98,14.98,14.98,14.98,5000.0,11.9548,11.9548,11.9548,11.9548,5000.0
2010-01-14 13:00:00,14.99,14.99,14.98,14.98,16500.0,11.9628,11.9628,11.9548,11.9548,16500.0
2010-01-14 13:05:00,14.98,14.99,14.98,14.98,9500.0,11.9548,11.9628,11.9548,11.9548,9500.0
2010-01-14 13:10:00,14.98,14.99,14.98,14.99,4000.0,11.9548,11.9628,11.9548,11.9628,4000.0
2010-01-14 13:15:00,14.98,14.98,14.98,14.98,5000.0,11.9548,11.9548,11.9548,11.9548,5000.0
2010-01-14 13:20:00,14.98,14.98,14.98,14.98,2500.0,11.9548,11.9548,11.9548,11.9548,2500.0
2010-01-14 13:25:00,14.98,14.98,14.97,14.98,19500.0,11.9548,11.9548,11.9468,11.9548,19500.0
2010-01-14 13:30:00,14.98,14.99,14.98,14.99,8000.0,11.9548,11.9628,11.9548,11.9628,8000.0
2010-01-14 13:35:00,15.0,15.0,15.0,15.0,2000.0,11.9708,11.9708,11.9708,11.9708,2000.0
2010-01-14 13:40:00,14.99,15.0,14.99,14.99,18000.0,11.9628,11.9708,11.9628,11.9628,18000.0
2010-01-14 13:45:00,15.0,15.0,14.99,14.99,16500.0,11.9708,11.9708,11.9628,11.9628,16500.0
2010-01-14 13:50:00,14.99,14.99,14.99,14.99,7500.0,11.9628,11.9628,11.9628,11.9628,7500.0
2010-01-14 13:55:00,14.99,14.99,14.98,14.99,20000.0,11.9628,11.9628,11.9548,11.9628,20000.0
2010-01-14 14:00:00,14.99,14.99,14.99,14.99,5500.0,11.9628,11.9628,11.9628,11.9628,5500.0
2010-01-14 14:05:00,15.0,15.0,14.99,14.99,11000.0,11.9708,11.9708,11.9628,11.9628,11000.0
2010-01-14 14:10:00,15.0,15.0,14.98,14.99,32500.0,11.9708,11.9708,11.9548,11.9628,32500.0
2010-01-14 14:15:00,14.99,14.99,14.99,14.99,159500.0,11.9628,11.9628,11.9628,11.9628,159500.0
2010-01-14 14:20:00,15.0,15.01,15.0,15.01,260500.0,11.9708,11.9787,11.9708,11.9787,260500.0
2010-01-14 14:25:00,15.01,15.01,15.0,15.0,165000.0,11.9787,11.9787,11.9708,11.9708,165000.0
2010-01-14 14:30:00,15.0,15.0,15.0,15.0,10000.0,11.9708,11.9708,11.9708,11.9708,10000.0
2010-01-14 14:35:00,15.0,15.0,15.0,15.0,8000.0,11.9708,11.9708,11.9708,11.9708,8000.0
2010-01-14 14:40:00,15.02,15.02,15.01,15.02,14000.0,11.9867,11.9867,11.9787,11.9867,14000.0
2010-01-14 14:45:00,15.01,15.02,15.01,15.01,33500.0,11.9787,11.9867,11.9787,11.9787,33500.0
2010-01-14 14:50:00,15.01,15.02,15.01,15.02,49500.0,11.9787,11.9867,11.9787,11.9867,49500.0
2010-01-14 14:55:00,15.02,15.02,15.02,15.02,12000.0,11.9867,11.9867,11.9867,11.9867,12000.0
2010-01-14 15:00:00,15.02,15.04,15.02,15.04,24000.0,11.9867,12.0027,11.9867,12.0027,24000.0
2010-01-14 15:05:00,15.04,15.04,15.03,15.03,20500.0,12.0027,12.0027,11.9947,11.9947,20500.0
2010-01-14 15:10:00,15.03,15.03,15.02,15.02,37500.0,11.9947,11.9947,11.9867,11.9867,37500.0
2010-01-14 15:15:00,15.03,15.03,15.02,15.02,24500.0,11.9947,11.9947,11.9867,11.9867,24500.0
2010-01-14 15:20:00,15.03,15.03,15.02,15.03,39500.0,11.9947,11.9947,11.9867,11.9947,39500.0
2010-01-14 15:25:00,15.03,15.03,15.02,15.03,38000.0,11.9947,11.9947,11.9867,11.9947,38000.0
2010-01-14 15:30:00,15.03,15.03,15.03,15.03,7000.0,11.9947,11.9947,11.9947,11.9947,7000.0
2010-01-14 15:35:00,15.03,15.03,15.02,15.03,28500.0,11.9947,11.9947,11.9867,11.9947,28500.0
2010-01-14 15:40:00,15.03,15.03,15.02,15.02,28500.0,11.9947,11.9947,11.9867,11.9867,28500.0
2010-01-14 15:45:00,15.02,15.04,15.02,15.03,45500.0,11.9867,12.0027,11.9867,11.9947,45500.0
2010-01-14 15:50:00,15.03,15.03,15.02,15.02,39000.0,11.9947,11.9947,11.9867,11.9867,39000.0
2010-01-14 15:55:00,15.02,15.03,15.02,15.03,56500.0,11.9867,11.9947,11.9867,11.9947,56500.0
2010-01-15 09:30:00,15.02,15.05,15.01,15.04,174500.0,11.9867,12.0107,11.9787,12.0027,174500.0
2010-01-15 09:35:00,15.04,15.04,15.0,15.0,77500.0,12.0027,12.0027,11.9708,11.9708,77500.0
2010-01-15 09:40:00,15.0,15.0,14.96,14.96,70500.0,11.9708,11.9708,11.9388,11.9388,70500.0
2010-01-15 09:45:00,14.96,14.97,14.93,14.93,140500.0,11.9388,11.9468,11.9149,11.9149,140500.0
2010-01-15 09:50:00,14.93,14.93,14.9,14.92,101500.0,11.9149,11.9149,11.8909,11.9069,101500.0
2010-01-15 09:55:00,14.91,14.92,14.87,14.88,126000.0,11.8989,11.9069,11.867,11.875,126000.0
2010-01-15 10:00:00,14.88,14.89,14.84,14.86,104000.0,11.875,11.883,11.8431,11.859,104000.0
2010-01-15 10:05:00,14.86,14.87,14.82,14.84,118500.0,11.859,11.867,11.8271,11.8431,118500.0
2010-01-15 10:10:00,14.83,14.85,14.83,14.84,34000.0,11.8351,11.851,11.8351,11.8431,34000.0
2010-01-15 10:15:00,14.84,14.85,14.82,14.85,38000.0,11.8431,11.851,11.8271,11.851,38000.0
2010-01-15 10:20:00,14.86,14.86,14.85,14.85,13000.0,11.859,11.859,11.851,11.851,13000.0
2010-01-15 10:25:00,14.85,14.85,14.83,14.85,21000.0,11.851,11.851,11.8351,11.851,21000.0
2010-01-15 10:30:00,14.85,14.85,14.83,14.85,22500.0,11.851,11.851,11.8351,11.851,22500.0
2010-01-15 10:35:00,14.84,14.85,14.83,14.85,11500.0,11.8431,11.851,11.8351,11.851,11500.0
2010-01-15 10:40:00,14.84,14.84,14.81,14.83,15000.0,11.8431,11.8431,11.8191,11.8351,15000.0
2010-01-15 10:45:00,14.84,14.85,14.83,14.85,9000.0,11.8431,11.851,11.8351,11.851,9000.0
2010-01-15 10:50:00,14.85,14.86,14.85,14.85,30500.0,11.851,11.859,11.851,11.851,30500.0
2010-01-15 10:55:00,14.86,14.86,14.84,14.85,11500.0,11.859,11.859,11.8431,11.851,11500.0
2010-01-15 11:00:00,14.85,14.86,14.85,14.86,12500.0,11.851,11.859,11.851,11.859,12500.0
2010-01-15 11:05:00,14.85,14.86,14.84,14.85,22000.0,11.851,11.859,11.8431,11.851,22000.0
2010-01-15 11:10:00,14.85,14.85,14.85,14.85,18500.0,11.851,11.851,11.851,11.851,18500.0
2010-01-15 11:15:00,14.85,14.85,14.85,14.85,31500.0,11.851,11.851,11.851,11.851,31500.0
2010-01-15 11:20:00,14.85,14.85,14.84,14.84,11500.0,11.851,11.851,11.8431,11.8431,11500.0
2010-01-15 11:25:00,14.85,14.85,14.84,14.84,10000.0,11.851,11.851,11.8431,11.8431,10000.0
2010-01-15 11:30:00,14.84,14.84,14.83,14.84,22500.0,11.8431,11.8431,11.8351,11.8431,22500.0
2010-01-15 11:35:00,14.83,14.84,14.83,14.84,28000.0,11.8351,11.8431,11.8351,11.8431,28000.0
2010-01-15 11:40:00,14.84,14.84,14.84,14.84,14000.0,11.8431,11.8431,11.8431,11.8431,14000.0
2010-01-15 11:45:00,14.84,14.84,14.83,14.84,26000.0,11.8431,11.8431,11.8351,11.8431,26000.0
2010-01-15 11:50:00,14.84,14.84,14.83,14.83,15500.0,11.8431,11.8431,11.8351,11.8351,15500.0
2010-01-15 11:55:00,14.83,14.83,14.81,14.82,35500.0,11.8351,11.8351,11.8191,11.8271,35500.0
2010-01-15 12:00:00,14.82,14.82,14.81,14.82,39500.0,11.8271,11.8271,11.8191,11.8271,39500.0
2010-01-15 12:05:00,14.82,14.83,14.82,14.83,23000.0,11.8271,11.8351,11.8271,11.8351,23000.0
2010-01-15 12:10:00,14.83,14.84,14.83,14.83,18500.0,11.8351,11.8431,11.8351,11.8351,18500.0
2010-01-15 12:15:00,14.83,14.83,14.82,14.83,17500.0,11.8351,11.8351,11.8271,11.8351,17500.0
2010-01-15 12:20:00,14.82,14.82,14.82,14.82,24000.0,11.8271,11.8271,11.8271,11.8271,24000.0
2010-01-15 12:25:00,14.82,14.82,14.8,14.8,15500.0,11.8271,11.8271,11.8111,11.8111,15500.0
2010-01-15 12:30:00,14.8,14.81,14.8,14.8,14000.0,11.8111,11.8191,11.8111,11.8111,14000.0
2010-01-15 12:35:00,14.81,14.81,14.8,14.8,25500.0,11.8191,11.8191,11.8111,11.8111,25500.0
2010-01-15 12:40:00,14.81,14.81,14.78,14.79,15000.0,11.8191,11.8191,11.7952,11.8032,15000.0
2010-01-15 12:45:00,14.79,14.81,14.79,14.81,21500.0,11.8032,11.8191,11.8032,11.8191,21500.0
2010-01-15 12:50:00,14.81,14.81,14.8,14.8,43500.0,11.8191,11.8191,11.8111,11.8111,43500.0
2010-01-15 12:55:00,14.8,14.81,14.8,14.81,22500.0,11.8111,11.8191,11.8111,11.8191,22500.0
2010-01-15 13:00:00,14.81,14.81,14.8,14.8,5000.0,11.8191,11.8191,11.8111,11.8111,5000.0
2010-01-15 13:05:00,14.81,14.81,14.8,14.81,15500.0,11.8191,11.8191,11.8111,11.8191,15500.0
2010-01-15 13:10:00,14.8,14.81,14.8,14.81,12500.0,11.8111,11.8191,11.8111,11.8191,12500.0
2010-01-15 13:15:00,14.81,14.81,14.81,14.81,11000.0,11.8191,11.8191,11.8191,11.8191,11000.0
2010-01-15 13:20:00,14.81,14.81,14.81,14.81,11000.0,11.8191,11.8191,11.8191,11.8191,11000.0
2010-01-15 13:25:00,14.81,14.82,14.81,14.82,40000.0,11.8191,11.8271,11.8191,11.8271,40000.0
2010-01-15 13:30:00,14.82,14.82,14.81,14.82,19500.0,11.8271,11.8271,11.8191,11.8271,19500.0
2010-01-15 13:35:00,14.81,14.82,14.81,14.81,6500.0,11.8191,11.8271,11.8191,11.8191,6500.0
2010-01-15 13:40:00,14.82,14.82,14.81,14.81,25000.0,11.8271,11.8271,11.8191,11.8191,25000.0
2010-01-15 13:45:00,14.81,14.83,14.81,14.83,150000.0,11.8191,11.8351,11.8191,11.8351,150000.0
2010-01-15 13:50:00,14.83,14.83,14.82,14.82,22000.0,11.8351,11.8351,11.8271,11.8271,22000.0
2010-01-15 13:55:00,14.82,14.83,14.82,14.83,38000.0,11.8271,11.8351,11.8271,11.8351,38000.0
2010-01-15 14:00:00,14.83,14.83,14.82,14.82,41000.0,11.8351,11.8351,11.8271,11.8271,41000.0
2010-01-15 14:05:00,14.82,14.83,14.82,14.83,26500.0,11.8271,11.8351,11.8271,11.8351,26500.0
2010-01-15 14:10:00,14.83,14.84,14.83,14.84,7000.0,11.8351,11.8431,11.8351,11.8431,7000.0
2010-01-15 14:15:00,14.83,14.83,14.83,14.83,23500.0,11.8351,11.8351,11.8351,11.8351,23500.0
2010-01-15 14:20:00,14.83,14.83,14.82,14.83,18500.0,11.8351,11.8351,11.8271,11.8351,18500.0
2010-01-15 14:25:00,14.82,14.82,14.82,14.82,15500.0,11.8271,11.8271,11.8271,11.8271,15500.0
2010-01-15 14:30:00,14.81,14.82,14.81,14.82,10500.0,11.8191,11.8271,11.8191,11.8271,10500.0
2010-01-15 14:35:00,14.82,14.82,14.81,14.82,76000.0,11.8271,11.8271,11.8191,11.8271,76000.0
2010-01-15 14:40:00,14.82,14.82,14.81,14.81,39500.0,11.8271,11.8271,11.8191,11.8191,39500.0
2010-01-15 14:45:00,14.81,14.82,14.81,14.81,101000.0,11.8191,11.8271,11.8191,11.8191,101000.0
2010-01-15 14:50:00,14.81,14.82,14.81,14.81,11500.0,11.8191,11.8271,11.8191,11.8191,11500.0
2010-01-15 14:55:00,14.81,14.82,14.81,14.81,25000.0,11.8191,11.8271,11.8191,11.8191,25000.0
2010-01-15 15:00:00,14.82,14.83,14.82,14.83,30500.0,11.8271,11.8351,11.8271,11.8351,30500.0
2010-01-15 15:05:00,14.83,14.84,14.83,14.84,47000.0,11.8351,11.8431,11.8351,11.8431,47000.0
2010-01-15 15:10:00,14.84,14.86,14.84,14.85,41000.0,11.8431,11.859,11.8431,11.851,41000.0
2010-01-15 15:15:00,14.85,14.85,14.85,14.85,16500.0,11.851,11.851,11.851,11.851,16500.0
2010-01-15 15:20:00,14.85,14.85,14.84,14.85,39500.0,11.851,11.851,11.8431,11.851,39500.0
2010-01-15 15:25:00,14.84,14.85,14.84,14.85,13000.0,11.8431,11.851,11.8431,11.851,13000.0
2010-01-15 15:30:00,14.85,14.86,14.84,14.85,104000.0,11.851,11.859,11.8431,11.851,104000.0
2010-01-15 15:35:00,14.85,14.85,14.84,14.85,46500.0,11.851,11.851,11.8431,11.851,46500.0
2010-01-15 15:40:00,14.85,14.86,14.84,14.84,43000.0,11.851,11.859,11.8431,11.8431,43000.0
2010-01-15 15:45:00,14.84,14.85,14.84,14.84,23000.0,11.8431,11.851,11.8431,11.8431,23000.0
2010-01-15 15:50:00,14.84,14.84,14.83,14.84,58500.0,11.8431,11.8431,11.8351,11.8431,58500.0
2010-01-15 15:55:00,14.83,14.84,14.82,14.83,50500.0,11.8351,11.8431,11.8271,11.8351,50500.0
2010-01-19 09:30:00,14.86,14.89,14.85,14.88,138000.0,11.859,11.883,11.851,11.875,138000.0
2010-01-19 09:35:00,14.88,14.9,14.88,14.88,36000.0,11.875,11.8909,11.875,11.875,36000.0
2010-01-19 09:40:00,14.89,14.93,14.88,14.92,62500.0,11.883,11.9149,11.875,11.9069,62500.0
2010-01-19 09:45:00,14.93,14.96,14.93,14.94,100000.0,11.9149,11.9388,11.9149,11.9229,100000.0
2010-01-19 09:50:00,14.95,14.95,14.93,14.93,29500.0,11.9309,11.9309,11.9149,11.9149,29500.0
2010-01-19 09:55:00,14.93,14.94,14.92,14.92,16000.0,11.9149,11.9229,11.9069,11.9069,16000.0
2010-01-19 10:00:00,14.93,14.94,14.92,14.94,68500.0,11.9149,11.9229,11.9069,11.9229,68500.0
2010-01-19 10:05:00,14.95,14.95,14.94,14.94,25500.0,11.9309,11.9309,11.9229,11.9229,25500.0
2010-01-19 10:10:00,14.94,14.96,14.93,14.96,18000.0,11.9229,11.9388,11.9149,11.9388,18000.0
2010-01-19 10:15:00,14.96,14.97,14.95,14.96,25500.0,11.9388,11.9468,11.9309,11.9388,25500.0
2010-01-19 10:20:00,14.95,14.96,14.95,14.95,17500.0,11.9309,11.9388,11.9309,11.9309,17500.0
2010-01-19 10:25:00,14.95,14.96,14.94,14.95,24000.0,11.9309,11.9388,11.9229,11.9309,24000.0
2010-01-19 10:30:00,14.94,14.96,14.94,14.94,22500.0,11.9229,11.9388,11.9229,11.9229,22500.0
2010-01-19 10:35:00,14.95,14.95,14.93,14.94,28000.0,11.9309,11.9309,11.9149,11.9229,28000.0
2010-01-19 10:40:00,14.93,14.95,14.93,14.95,62500.0,11.9149,11.9309,11.9149,11.9309,62500.0
2010-01-19 10:45:00,14.95,14.97,14.95,14.97,23500.0,11.9309,11.9468,11.9309,11.9468,23500.0
2010-01-19 10:50:00,14.96,14.97,14.96,14.96,15000.0,11.9388,11.9468,11.9388,11.9388,15000.0
2010-01-19 10:55:00,14.96,14.96,14.95,14.96,29000.0,11.9388,11.9388,11.9309,11.9388,29000.0
2010-01-19 11:00:00,14.96,14.96,14.95,14.95,17000.0,11.9388,11.9388,11.9309,11.9309,17000.0
2010-01-19 11:05:00,14.95,14.96,14.94,14.96,22000.0,11.9309,11.9388,11.9229,11.9388,22000.0
2010-01-19 11:10:00,14.96,14.96,14.95,14.96,17500.0,11.9388,11.9388,11.9309,11.9388,17500.0
2010-01-19 11:15:00,14.96,14.96,14.95,14.95,38000.0,11.9388,11.9388,11.9309,11.9309,38000.0
2010-01-19 11:20:00,14.95,14.95,14.94,14.95,12000.0,11.9309,11.9309,11.9229,11.9309,12000.0
2010-01-19 11:25:00,14.95,14.95,14.94,14.94,16000.0,11.9309,11.9309,11.9229,11.9229,16000.0
2010-01-19 11:30:00,14.95,14.95,14.95,14.95,27500.0,11.9309,11.9309,11.9309,11.9309,27500.0
2010-01-19 11:35:00,14.95,14.95,14.93,14.93,40500.0,11.9309,11.9309,11.9149,11.9149,40500.0
2010-01-19 11:40:00,14.93,14.94,14.91,14.91,35500.0,11.9149,11.9229,11.8989,11.8989,35500.0
2010-01-19 11:45:00,14.92,14.93,14.92,14.92,28000.0,11.9069,11.9149,11.9069,11.9069,28000.0
2010-01-19 11:50:00,14.92,14.93,14.92,14.92,8000.0,11.9069,11.9149,11.9069,11.9069,8000.0
2010-01-19 11:55:00,14.93,14.93,14.92,14.92,9500.0,11.9149,11.9149,11.9069,11.9069,9500.0
2010-01-19 12:00:00,14.93,14.94,14.93,14.94,8000.0,11.9149,11.9229,11.9149,11.9229,8000.0
2010-01-19 12:05:00,14.94,14.94,14.94,14.94,9000.0,11.9229,11.9229,11.9229,11.9229,9000.0
2010-01-19 12:10:00,14.94,14.95,14.94,14.95,14000.0,11.9229,11.9309,11.9229,11.9309,14000.0
2010-01-19 12:15:00,14.95,14.95,14.94,14.95,5000.0,11.9309,11.9309,11.9229,11.9309,5000.0
2010-01-19 12:20:00,14.95,14.96,14.95,14.96,17000.0,11.9309,11.9388,11.9309,11.9388,17000.0
2010-01-19 12:25:00,14.96,14.96,14.95,14.96,33500.0,11.9388,11.9388,11.9309,11.9388,33500.0
2010-01-19 12:30:00,14.96,14.96,14.95,14.96,11000.0,11.9388,11.9388,11.9309,11.9388,11000.0
2010-01-19 12:35:00,14.95,14.95,14.95,14.95,19500.0,11.9309,11.9309,11.9309,11.9309,19500.0
2010-01-19 12:40:00,14.95,14.95,14.95,14.95,6000.0,11.9309,11.9309,11.9309,11.9309,6000.0
2010-01-19 12:45:00,14.95,14.96,14.95,14.95,20000.0,11.9309,11.9388,11.9309,11.9309,20000.0
2010-01-19 12:50:00,14.95,14.96,14.95,14.96,14500.0,11.9309,11.9388,11.9309,11.9388,14500.0
2010-01-19 12:55:00,14.96,14.97,14.96,14.96,38000.0,11.9388,11.9468,11.9388,11.9388,38000.0
2010-01-19 13:00:00,14.96,14.96,14.95,14.96,19500.0,11.9388,11.9388,11.9309,11.9388,19500.0
2010-01-19 13:05:00,14.96,14.96,14.95,14.95,11500.0,11.9388,11.9388,11.9309,11.9309,11500.0
2010-01-19 13:10:00,14.95,14.95,14.94,14.95,19500.0,11.9309,11.9309,11.9229,11.9309,19500.0
2010-01-19 13:15:00,14.96,14.96,14.95,14.96,7500.0,11.9388,11.9388,11.9309,11.9388,7500.0
2010-01-19 13:20:00,14.96,14.96,14.95,14.96,15500.0,11.9388,11.9388,11.9309,11.9388,15500.0
2010-01-19 13:25:00,14.96,14.96,14.96,14.96,3500.0,11.9388,11.9388,11.9388,11.9388,3500.0
2010-01-19 13:30:00,14.96,14.97,14.96,14.96,13000.0,11.9388,11.9468,11.9388,11.9388,13000.0
2010-01-19 13:35:00,14.96,14.97,14.96,14.96,12500.0,11.9388,11.9468,11.9388,11.9388,12500.0
2010-01-19 13:40:00,14.97,14.97,14.96,14.96,30500.0,11.9468,11.9468,11.9388,11.9388,30500.0
2010-01-19 13:45:00,14.96,14.96,14.96,14.96,5500.0,11.9388,11.9388,11.9388,11.9388,5500.0
2010-01-19 13:50:00,14.96,14.97,14.96,14.96,35500.0,11.9388,11.9468,11.9388,11.9388,35500.0
2010-01-19 13:55:00,14.96,14.97,14.96,14.97,15000.0,11.9388,11.9468,11.9388,11.9468,15000.0
2010-01-19 14:00:00,14.97,14.97,14.97,14.97,6500.0,11.9468,11.9468,11.9468,11.9468,6500.0
2010-01-19 14:05:00,14.97,14.98,14.97,14.98,9500.0,11.9468,11.9548,11.9468,11.9548,9500.0
2010-01-19 14:10:00,14.98,14.98,14.98,14.98,14500.0,11.9548,11.9548,11.9548,11.9548,14500.0
2010-01-19 14:15:00,14.98,14.98,14.97,14.97,2500.0,11.9548,11.9548,11.9468,11.9468,2500.0
2010-01-19 14:20:00,14.98,14.98,14.97,14.98,7500.0,11.9548,11.9548,11.9468,11.9548,7500.0
2010-01-19 14:25:00,14.98,14.99,14.98,14.99,24500.0,11.9548,11.9628,11.9548,11.9628,24500.0
2010-01-19 14:30:00,14.98,14.98,14.98,14.98,7000.0,11.9548,11.9548,11.9548,11.9548,7000.0
2010-01-19 14:35:00,14.97,14.98,14.97,14.98,20000.0,11.9468,11.9548,11.9468,11.9548,20000.0
2010-01-19 14:40:00,14.98,14.98,14.97,14.97,9500.0,11.9548,11.9548,11.9468,11.9468,9500.0
2010-01-19 14:45:00,14.97,14.97,14.97,14.97,19000.0,11.9468,11.9468,11.9468,11.9468,19000.0
2010-01-19 14:50:00,14.97,14.97,14.97,14.97,14000.0,11.9468,11.9468,11.9468,11.9468,14000.0
2010-01-19 14:55:00,14.97,14.97,14.97,14.97,36000.0,11.9468,11.9468,11.9468,11.9468,36000.0
2010-01-19 15:00:00,14.97,14.98,14.96,14.96,82500.0,11.9468,11.9548,11.9388,11.9388,82500.0
2010-01-19 15:05:00,14.96,14.96,14.96,14.96,12500.0,11.9388,11.9388,11.9388,11.9388,12500.0
2010-01-19 15:10:00,14.96,14.97,14.96,14.97,55500.0,11.9388,11.9468,11.9388,11.9468,55500.0
2010-01-19 15:15:00,14.97,14.97,14.96,14.97,6000.0,11.9468,11.9468,11.9388,11.9468,6000.0
2010-01-19 15:20:00,14.97,14.98,14.97,14.98,15500.0,11.9468,11.9548,11.9468,11.9548,15500.0
2010-01-19 15:25:00,14.99,15.0,14.98,14.99,63000.0,11.9628,11.9708,11.9548,11.9628,63000.0
2010-01-19 15:30:00,14.99,14.99,14.99,14.99,23000.0,11.9628,11.9628,11.9628,11.9628,23000.0
2010-01-19 15:35:00,14.99,15.0,14.99,14.99,12000.0,11.9628,11.9708,11.9628,11.9628,12000.0
2010-01-19 15:40:00,15.0,15.0,14.99,14.99,27000.0,11.9708,11.9708,11.9628,11.9628,27000.0
2010-01-19 15:45:00,14.99,15.0,14.99,15.0,16500.0,11.9628,11.9708,11.9628,11.9708,16500.0
2010-01-19 15:50:00,15.0,15.01,15.0,15.01,24000.0,11.9708,11.9787,11.9708,11.9787,24000.0
2010-01-19 15:55:00,15.01,15.02,15.01,15.02,77000.0,11.9787,11.9867,11.9787,11.9867,77000.0
2010-01-20 09:30:00,14.9,14.9,14.86,14.88,715000.0,11.8909,11.8909,11.859,11.875,715000.0
2010-01-20 09:35:00,14.88,14.89,14.85,14.89,97000.0,11.875,11.883,11.851,11.883,97000.0
2010-01-20 09:40:00,14.88,14.89,14.87,14.87,169500.0,11.875,11.883,11.867,11.867,169500.0
2010-01-20 09:45:00,14.87,14.87,14.84,14.87,235500.0,11.867,11.867,11.8431,11.867,235500.0
2010-01-20 09:50:00,14.87,14.9,14.87,14.9,54000.0,11.867,11.8909,11.867,11.8909,54000.0
2010-01-20 09:55:00,14.9,14.9,14.88,14.88,32500.0,11.8909,11.8909,11.875,11.875,32500.0
2010-01-20 10:00:00,14.88,14.89,14.85,14.85,108500.0,11.875,11.883,11.851,11.851,108500.0
2010-01-20 10:05:00,14.85,14.85,14.81,14.82,69500.0,11.851,11.851,11.8191,11.8271,69500.0
2010-01-20 10:10:00,14.83,14.85,14.83,14.84,32500.0,11.8351,11.851,11.8351,11.8431,32500.0
2010-01-20 10:15:00,14.84,14.86,14.83,14.85,52000.0,11.8431,11.859,11.8351,11.851,52000.0
2010-01-20 10:20:00,14.85,14.85,14.82,14.84,39000.0,11.851,11.851,11.8271,11.8431,39000.0
2010-01-20 10:25:00,14.83,14.84,14.82,14.82,36500.0,11.8351,11.8431,11.8271,11.8271,36500.0
2010-01-20 10:30:00,14.81,14.82,14.8,14.82,66000.0,11.8191,11.8271,11.8111,11.8271,66000.0
2010-01-20 10:35:00,14.82,14.82,14.8,14.82,48500.0,11.8271,11.8271,11.8111,11.8271,48500.0
2010-01-20 10:40:00,14.82,14.83,14.82,14.82,24500.0,11.8271,11.8351,11.8271,11.8271,24500.0
2010-01-20 10:45:00,14.83,14.83,14.81,14.82,34000.0,11.8351,11.8351,11.8191,11.8271,34000.0
2010-01-20 10:50:00,14.82,14.84,14.81,14.82,102000.0,11.8271,11.8431,11.8191,11.8271,102000.0
2010-01-20 10:55:00,14.82,14.82,14.81,14.81,41500.0,11.8271,11.8271,11.8191,11.8191,41500.0
2010-01-20 11:00:00,14.82,14.82,14.77,14.77,54000.0,11.8271,11.8271,11.7872,11.7872,54000.0
2010-01-20 11:05:00,14.77,14.78,14.76,14.76,98500.0,11.7872,11.7952,11.7792,11.7792,98500.0
2010-01-20 11:10:00,14.76,14.79,14.76,14.79,31500.0,11.7792,11.8032,11.7792,11.8032,31500.0
2010-01-20 11:15:00,14.79,14.8,14.78,14.8,26500.0,11.8032,11.8111,11.7952,11.8111,26500.0
2010-01-20 11:20:00,14.8,14.8,14.78,14.78,48000.0,11.8111,11.8111,11.7952,11.7952,48000.0
2010-01-20 11:25:00,14.78,14.8,14.77,14.8,31500.0,11.7952,11.8111,11.7872,11.8111,31500.0
2010-01-20 11:30:00,14.8,14.81,14.8,14.8,40000.0,11.8111,11.8191,11.8111,11.8111,40000.0
2010-01-20 11:35:00,14.8,14.81,14.8,14.81,17000.0,11.8111,11.8191,11.8111,11.8191,17000.0
2010-01-20 11:40:00,14.81,14.81,14.8,14.8,23000.0,11.8191,11.8191,11.8111,11.8111,23000.0
2010-01-20 11:45:00,14.81,14.81,14.8,14.81,12000.0,11.8191,11.8191,11.8111,11.8191,12000.0
2010-01-20 11:50:00,14.81,14.81,14.8,14.81,28500.0,11.8191,11.8191,11.8111,11.8191,28500.0
2010-01-20 11:55:00,14.81,14.81,14.81,14.81,14500.0,11.8191,11.8191,11.8191,11.8191,14500.0
2010-01-20 12:00:00,14.81,14.81,14.8,14.81,17000.0,11.8191,11.8191,11.8111,11.8191,17000.0
2010-01-20 12:05:00,14.8,14.83,14.8,14.82,36500.0,11.8111,11.8351,11.8111,11.8271,36500.0
2010-01-20 12:10:00,14.83,14.84,14.82,14.83,13000.0,11.8351,11.8431,11.8271,11.8351,13000.0
2010-01-20 12:15:00,14.84,14.84,14.82,14.82,23500.0,11.8431,11.8431,11.8271,11.8271,23500.0
2010-01-20 12:20:00,14.82,14.82,14.82,14.82,23000.0,11.8271,11.8271,11.8271,11.8271,23000.0
2010-01-20 12:25:00,14.82,14.83,14.82,14.83,20500.0,11.8271,11.8351,11.8271,11.8351,20500.0
2010-01-20 12:30:00,14.83,14.84,14.83,14.83,26000.0,11.8351,11.8431,11.8351,11.8351,26000.0
2010-01-20 12:35:00,14.83,14.83,14.82,14.83,44000.0,11.8351,11.8351,11.8271,11.8351,44000.0
2010-01-20 12:40:00,14.83,14.83,14.82,14.82,16500.0,11.8351,11.8351,11.8271,11.8271,16500.0
2010-01-20 12:45:00,14.82,14.83,14.82,14.83,32000.0,11.8271,11.8351,11.8271,11.8351,32000.0
2010-01-20 12:50:00,14.83,14.83,14.82,14.82,9000.0,11.8351,11.8351,11.8271,11.8271,9000.0
2010-01-20 12:55:00,14.83,14.83,14.81,14.82,38500.0,11.8351,11.8351,11.8191,11.8271,38500.0
2010-01-20 13:00:00,14.82,14.83,14.81,14.83,25500.0,11.8271,11.8351,11.8191,11.8351,25500.0
2010-01-20 13:05:00,14.83,14.83,14.82,14.83,10000.0,11.8351,11.8351,11.8271,11.8351,10000.0
2010-01-20 13:10:00,14.82,14.82,14.81,14.81,29000.0,11.8271,11.8271,11.8191,11.8191,29000.0
2010-01-20 13:15:00,14.81,14.81,14.8,14.8,17000.0,11.8191,11.8191,11.8111,11.8111,17000.0
2010-01-20 13:20:00,14.81,14.82,14.81,14.81,16500.0,11.8191,11.8271,11.8191,11.8191,16500.0
2010-01-20 13:25:00,14.81,14.83,14.81,14.82,13000.0,11.8191,11.8351,11.8191,11.8271,13000.0
2010-01-20 13:30:00,14.82,14.84,14.82,14.84,24000.0,11.8271,11.8431,11.8271,11.8431,24000.0
2010-01-20 13:35:00,14.84,14.85,14.84,14.84,24500.0,11.8431,11.851,11.8431,11.8431,24500.0
2010-01-20 13:40:00,14.85,14.85,14.84,14.84,13000.0,11.851,11.851,11.8431,11.8431,13000.0
2010-01-20 13:45:00,14.84,14.86,14.84,14.86,24500.0,11.8431,11.859,11.8431,11.859,24500.0
2010-01-20 13:50:00,14.86,14.86,14.85,14.85,24000.0,11.859,11.859,11.851,11.851,24000.0
2010-01-20 13:55:00,14.86,14.86,14.85,14.85,12000.0,11.859,11.859,11.851,11.851,12000.0
2010-01-20 14:00:00,14.85,14.86,14.85,14.85,34500.0,11.851,11.859,11.851,11.851,34500.0
2010-01-20 14:05:00,14.85,14.86,14.85,14.85,15000.0,11.851,11.859,11.851,11.851,15000.0
2010-01-20 14:10:00,14.85,14.86,14.85,14.86,33000.0,11.851,11.859,11.851,11.859,33000.0
2010-01-20 14:15:00,14.85,14.85,14.84,14.85,24000.0,11.851,11.851,11.8431,11.851,24000.0
2010-01-20 14:20:00,14.85,14.86,14.85,14.85,31000.0,11.851,11.859,11.851,11.851,31000.0
2010-01-20 14:25:00,14.86,14.86,14.85,14.85,10500.0,11.859,11.859,11.851,11.851,10500.0
2010-01-20 14:30:00,14.85,14.85,14.85,14.85,19000.0,11.851,11.851,11.851,11.851,19000.0
2010-01-20 14:35:00,14.86,14.88,14.86,14.88,31500.0,11.859,11.875,11.859,11.875,31500.0
2010-01-20 14:40:00,14.88,14.88,14.88,14.88,47000.0,11.875,11.875,11.875,11.875,47000.0
2010-01-20 14:45:00,14.88,14.89,14.88,14.89,31500.0,11.875,11.883,11.875,11.883,31500.0
2010-01-20 14:50:00,14.88,14.89,14.88,14.89,37000.0,11.875,11.883,11.875,11.883,37000.0
2010-01-20 14:55:00,14.89,14.89,14.88,14.89,39500.0,11.883,11.883,11.875,11.883,39500.0
2010-01-20 15:00:00,14.89,14.89,14.88,14.89,68500.0,11.883,11.883,11.875,11.883,68500.0
2010-01-20 15:05:00,14.89,14.89,14.87,14.88,40500.0,11.883,11.883,11.867,11.875,40500.0
2010-01-20 15:10:00,14.88,14.89,14.88,14.89,49500.0,11.875,11.883,11.875,11.883,49500.0
2010-01-20 15:15:00,14.89,14.89,14.88,14.88,67000.0,11.883,11.883,11.875,11.875,67000.0
2010-01-20 15:20:00,14.88,14.9,14.88,14.9,52000.0,11.875,11.8909,11.875,11.8909,52000.0
2010-01-20 15:25:00,14.9,14.9,14.9,14.9,22500.0,11.8909,11.8909,11.8909,11.8909,22500.0
2010-01-20 15:30:00,14.9,14.91,14.88,14.89,34500.0,11.8909,11.8989,11.875,11.883,34500.0
2010-01-20 15:35:00,14.88,14.9,14.88,14.9,19000.0,11.875,11.8909,11.875,11.8909,19000.0
2010-01-20 15:40:00,14.9,14.91,14.89,14.91,47500.0,11.8909,11.8989,11.883,11.8989,47500.0
2010-01-20 15:45:00,14.91,14.93,14.91,14.93,40500.0,11.8989,11.9149,11.8989,11.9149,40500.0
2010-01-20 15:50:00,14.93,14.93,14.91,14.91,55500.0,11.9149,11.9149,11.8989,11.8989,55500.0
2010-01-20 15:55:00,14.91,14.91,14.89,14.89,77500.0,11.8989,11.8989,11.883,11.883,77500.0
2010-01-21 09:30:00,14.92,14.98,14.91,14.98,291000.0,11.9069,11.9548,11.8989,11.9548,291000.0
2010-01-21 09:35:00,14.98,14.99,14.97,14.97,156000.0,11.9548,11.9628,11.9468,11.9468,156000.0
2010-01-21 09:40:00,14.97,14.98,14.93,14.93,72500.0,11.9468,11.9548,11.9149,11.9149,72500.0
2010-01-21 09:45:00,14.93,14.93,14.88,14.9,96000.0,11.9149,11.9149,11.875,11.8909,96000.0
2010-01-21 09:50:00,14.91,14.92,14.9,14.92,87500.0,11.8989,11.9069,11.8909,11.9069,87500.0
2010-01-21 09:55:00,14.92,14.95,14.92,14.93,49000.0,11.9069,11.9309,11.9069,11.9149,49000.0
2010-01-21 10:00:00,14.93,14.96,14.92,14.96,41500.0,11.9149,11.9388,11.9069,11.9388,41500.0
2010-01-21 10:05:00,14.96,14.98,14.96,14.96,51500.0,11.9388,11.9548,11.9388,11.9388,51500.0
2010-01-21 10:10:00,14.96,14.96,14.94,14.95,54000.0,11.9388,11.9388,11.9229,11.9309,54000.0
2010-01-21 10:15:00,14.95,14.95,14.94,14.95,26000.0,11.9309,11.9309,11.9229,11.9309,26000.0
2010-01-21 10:20:00,14.95,14.95,14.86,14.87,116000.0,11.9309,11.9309,11.859,11.867,116000.0
2010-01-21 10:25:00,14.86,14.86,14.76,14.77,245500.0,11.859,11.859,11.7792,11.7872,245500.0
2010-01-21 10:30:00,14.76,14.77,14.71,14.76,280000.0,11.7792,11.7872,11.7393,11.7792,280000.0
2010-01-21 10:35:00,14.76,14.77,14.75,14.77,61500.0,11.7792,11.7872,11.7712,11.7872,61500.0
2010-01-21 10:40:00,14.78,14.79,14.78,14.79,56500.0,11.7952,11.8032,11.7952,11.8032,56500.0
2010-01-21 10:45:00,14.8,14.8,14.78,14.78,12000.0,11.8111,11.8111,11.7952,11.7952,12000.0
2010-01-21 10:50:00,14.79,14.79,14.76,14.76,41500.0,11.8032,11.8032,11.7792,11.7792,41500.0
2010-01-21 10:55:00,14.77,14.79,14.77,14.79,28000.0,11.7872,11.8032,11.7872,11.8032,28000.0
2010-01-21 11:00:00,14.79,14.81,14.78,14.79,54000.0,11.8032,11.8191,11.7952,11.8032,54000.0
2010-01-21 11:05:00,14.79,14.8,14.74,14.74,79000.0,11.8032,11.8111,11.7633,11.7633,79000.0
2010-01-21 11:10:00,14.75,14.76,14.75,14.76,79500.0,11.7712,11.7792,11.7712,11.7792,79500.0
2010-01-21 11:15:00,14.75,14.75,14.74,14.75,60000.0,11.7712,11.7712,11.7633,11.7712,60000.0
2010-01-21 11:20:00,14.75,14.77,14.75,14.77,21500.0,11.7712,11.7872,11.7712,11.7872,21500.0
2010-01-21 11:25:00,14.77,14.77,14.74,14.75,87000.0,11.7872,11.7872,11.7633,11.7712,87000.0
2010-01-21 11:30:00,14.75,14.76,14.73,14.75,61500.0,11.7712,11.7792,11.7553,11.7712,61500.0
2010-01-21 11:35:00,14.76,14.77,14.73,14.74,81500.0,11.7792,11.7872,11.7553,11.7633,81500.0
2010-01-21 11:40:00,14.74,14.75,14.68,14.68,129000.0,11.7633,11.7712,11.7154,11.7154,129000.0
2010-01-21 11:45:00,14.68,14.71,14.68,14.71,87500.0,11.7154,11.7393,11.7154,11.7393,87500.0
2010-01-21 11:50:00,14.71,14.75,14.71,14.73,213500.0,11.7393,11.7712,11.7393,11.7553,213500.0
2010-01-21 11:55:00,14.73,14.73,14.69,14.7,193000.0,11.7553,11.7553,11.7234,11.7313,193000.0
2010-01-21 12:00:00,14.7,14.74,14.69,14.74,124000.0,11.7313,11.7633,11.7234,11.7633,124000.0
2010-01-21 12:05:00,14.74,14.76,14.73,14.75,78500.0,11.7633,11.7792,11.7553,11.7712,78500.0
2010-01-21 12:10:00,14.75,14.78,14.75,14.76,110500.0,11.7712,11.7952,11.7712,11.7792,110500.0
2010-01-21 12:15:00,14.75,14.76,14.73,14.73,55000.0,11.7712,11.7792,11.7553,11.7553,55000.0
2010-01-21 12:20:00,14.74,14.74,14.72,14.72,35500.0,11.7633,11.7633,11.7473,11.7473,35500.0
2010-01-21 12:25:00,14.71,14.72,14.69,14.7,38500.0,11.7393,11.7473,11.7234,11.7313,38500.0
2010-01-21 12:30:00,14.7,14.72,14.7,14.71,47000.0,11.7313,11.7473,11.7313,11.7393,47000.0
2010-01-21 12:35:00,14.71,14.71,14.7,14.71,28000.0,11.7393,11.7393,11.7313,11.7393,28000.0
2010-01-21 12:40:00,14.71,14.71,14.71,14.71,11500.0,11.7393,11.7393,11.7393,11.7393,11500.0
2010-01-21 12:45:00,14.72,14.72,14.7,14.7,35000.0,11.7473,11.7473,11.7313,11.7313,35000.0
2010-01-21 12:50:00,14.7,14.71,14.7,14.71,38500.0,11.7313,11.7393,11.7313,11.7393,38500.0
2010-01-21 12:55:00,14.72,14.73,14.71,14.71,48500.0,11.7473,11.7553,11.7393,11.7393,48500.0
2010-01-21 13:00:00,14.72,14.72,14.69,14.7,71500.0,11.7473,11.7473,11.7234,11.7313,71500.0
2010-01-21 13:05:00,14.71,14.72,14.7,14.71,42500.0,11.7393,11.7473,11.7313,11.7393,42500.0
2010-01-21 13:10:00,14.71,14.72,14.71,14.71,15500.0,11.7393,11.7473,11.7393,11.7393,15500.0
2010-01-21 13:15:00,14.72,14.72,14.7,14.7,17500.0,11.7473,11.7473,11.7313,11.7313,17500.0
2010-01-21 13:20:00,14.71,14.72,14.7,14.72,12000.0,11.7393,11.7473,11.7313,11.7473,12000.0
2010-01-21 13:25:00,14.72,14.73,14.71,14.71,18000.0,11.7473,11.7553,11.7393,11.7393,18000.0
2010-01-21 13:30:00,14.72,14.73,14.72,14.73,28500.0,11.7473,11.7553,11.7473,11.7553,28500.0
2010-01-21 13:35:00,14.74,14.74,14.73,14.74,61000.0,11.7633,11.7633,11.7553,11.7633,61000.0
2010-01-21 13:40:00,14.73,14.74,14.72,14.73,20000.0,11.7553,11.7633,11.7473,11.7553,20000.0
2010-01-21 13:45:00,14.73,14.74,14.73,14.74,37000.0,11.7553,11.7633,11.7553,11.7633,37000.0
2010-01-21 13:50:00,14.74,14.74,14.73,14.73,26500.0,11.7633,11.7633,11.7553,11.7553,26500.0
2010-01-21 13:55:00,14.73,14.74,14.73,14.74,8500.0,11.7553,11.7633,11.7553,11.7633,8500.0
2010-01-21 14:00:00,14.75,14.75,14.73,14.73,30500.0,11.7712,11.7712,11.7553,11.7553,30500.0
2010-01-21 14:05:00,14.73,14.73,14.72,14.73,36000.0,11.7553,11.7553,11.7473,11.7553,36000.0
2010-01-21 14:10:00,14.73,14.73,14.72,14.72,33500.0,11.7553,11.7553,11.7473,11.7473,33500.0
2010-01-21 14:15:00,14.72,14.73,14.72,14.73,32500.0,11.7473,11.7553,11.7473,11.7553,32500.0
2010-01-21 14:20:00,14.73,14.75,14.72,14.75,26500.0,11.7553,11.7712,11.7473,11.7712,26500.0
2010-01-21 14:25:00,14.75,14.78,14.75,14.78,43500.0,11.7712,11.7952,11.7712,11.7952,43500.0
2010-01-21 14:30:00,14.77,14.79,14.77,14.78,68500.0,11.7872,11.8032,11.7872,11.7952,68500.0
2010-01-21 14:35:00,14.78,14.78,14.76,14.77,55000.0,11.7952,11.7952,11.7792,11.7872,55000.0
2010-01-21 14:40:00,14.77,14.77,14.75,14.76,63500.0,11.7872,11.7872,11.7712,11.7792,63500.0
2010-01-21 14:45:00,14.76,14.76,14.75,14.76,21000.0,11.7792,11.7792,11.7712,11.7792,21000.0
2010-01-21 14:50:00,14.76,14.76,14.74,14.75,37000.0,11.7792,11.7792,11.7633,11.7712,37000.0
2010-01-21 14:55:00,14.75,14.76,14.75,14.76,37500.0,11.7712,11.7792,11.7712,11.7792,37500.0
2010-01-21 15:00:00,14.76,14.76,14.73,14.73,67500.0,11.7792,11.7792,11.7553,11.7553,67500.0
2010-01-21 15:05:00,14.73,14.74,14.72,14.73,114500.0,11.7553,11.7633,11.7473,11.7553,114500.0
2010-01-21 15:10:00,14.73,14.74,14.71,14.73,59500.0,11.7553,11.7633,11.7393,11.7553,59500.0
2010-01-21 15:15:00,14.73,14.74,14.71,14.73,47500.0,11.7553,11.7633,11.7393,11.7553,47500.0
2010-01-21 15:20:00,14.73,14.73,14.71,14.73,43000.0,11.7553,11.7553,11.7393,11.7553,43000.0
2010-01-21 15:25:00,14.73,14.74,14.72,14.72,47500.0,11.7553,11.7633,11.7473,11.7473,47500.0
2010-01-21 15:30:00,14.72,14.74,14.72,14.73,157000.0,11.7473,11.7633,11.7473,11.7553,157000.0
2010-01-21 15:35:00,14.73,14.73,14.7,14.7,56000.0,11.7553,11.7553,11.7313,11.7313,56000.0
2010-01-21 15:40:00,14.7,14.72,14.7,14.72,65500.0,11.7313,11.7473,11.7313,11.7473,65500.0
2010-01-21 15:45:00,14.72,14.75,14.72,14.73,90500.0,11.7473,11.7712,11.7473,11.7553,90500.0
2010-01-21 15:50:00,14.74,14.74,14.71,14.71,41500.0,11.7633,11.7633,11.7393,11.7393,41500.0
2010-01-21 15:55:00,14.71,14.71,14.7,14.71,312500.0,11.7393,11.7393,11.7313,11.7393,312500.0
2010-01-22 09:30:00,14.7,14.7,14.64,14.67,77000.0,11.7313,11.7313,11.6835,11.7074,77000.0
2010-01-22 09:35:00,14.67,14.71,14.65,14.7,187000.0,11.7074,11.7393,11.6914,11.7313,187000.0
2010-01-22 09:40:00,14.71,14.71,14.67,14.68,173000.0,11.7393,11.7393,11.7074,11.7154,173000.0
2010-01-22 09:45:00,14.67,14.68,14.65,14.68,75500.0,11.7074,11.7154,11.6914,11.7154,75500.0
2010-01-22 09:50:00,14.68,14.69,14.66,14.66,103500.0,11.7154,11.7234,11.6994,11.6994,103500.0
2010-01-22 09:55:00,14.66,14.69,14.66,14.66,162000.0,11.6994,11.7234,11.6994,11.6994,162000.0
2010-01-22 10:00:00,14.66,14.67,14.6,14.6,141500.0,11.6994,11.7074,11.6515,11.6515,141500.0
2010-01-22 10:05:00,14.6,14.6,14.58,14.58,92500.0,11.6515,11.6515,11.6356,11.6356,92500.0
2010-01-22 10:10:00,14.57,14.59,14.57,14.58,60000.0,11.6276,11.6436,11.6276,11.6356,60000.0
2010-01-22 10:15:00,14.58,14.58,14.55,14.56,53000.0,11.6356,11.6356,11.6116,11.6196,53000.0
2010-01-22 10:20:00,14.56,14.57,14.55,14.57,45000.0,11.6196,11.6276,11.6116,11.6276,45000.0
2010-01-22 10:25:00,14.57,14.62,14.57,14.62,62500.0,11.6276,11.6675,11.6276,11.6675,62500.0
2010-01-22 10:30:00,14.62,14.64,14.61,14.61,46500.0,11.6675,11.6835,11.6595,11.6595,46500.0
2010-01-22 10:35:00,14.62,14.64,14.61,14.62,29500.0,11.6675,11.6835,11.6595,11.6675,29500.0
2010-01-22 10:40:00,14.62,14.65,14.62,14.63,58500.0,11.6675,11.6914,11.6675,11.6755,58500.0
2010-01-22 10:45:00,14.63,14.63,14.59,14.6,55000.0,11.6755,11.6755,11.6436,11.6515,55000.0
2010-01-22 10:50:00,14.6,14.62,14.6,14.62,40500.0,11.6515,11.6675,11.6515,11.6675,40500.0
2010-01-22 10:55:00,14.62,14.64,14.61,14.64,45500.0,11.6675,11.6835,11.6595,11.6835,45500.0
2010-01-22 11:00:00,14.64,14.68,14.64,14.66,71000.0,11.6835,11.7154,11.6835,11.6994,71000.0
2010-01-22 11:05:00,14.67,14.67,14.64,14.64,37500.0,11.7074,11.7074,11.6835,11.6835,37500.0
2010-01-22 11:10:00,14.65,14.66,14.63,14.65,72500.0,11.6914,11.6994,11.6755,11.6914,72500.0
2010-01-22 11:15:00,14.64,14.67,14.64,14.66,71000.0,11.6835,11.7074,11.6835,11.6994,71000.0
2010-01-22 11:20:00,14.66,14.68,14.66,14.67,82000.0,11.6994,11.7154,11.6994,11.7074,82000.0
2010-01-22 11:25:00,14.67,14.69,14.66,14.69,48500.0,11.7074,11.7234,11.6994,11.7234,48500.0
2010-01-22 11:30:00,14.69,14.69,14.67,14.69,28500.0,11.7234,11.7234,11.7074,11.7234,28500.0
2010-01-22 11:35:00,14.69,14.71,14.67,14.67,49000.0,11.7234,11.7393,11.7074,11.7074,49000.0
2010-01-22 11:40:00,14.67,14.68,14.67,14.67,33500.0,11.7074,11.7154,11.7074,11.7074,33500.0
2010-01-22 11:45:00,14.67,14.67,14.64,14.65,42500.0,11.7074,11.7074,11.6835,11.6914,42500.0
2010-01-22 11:50:00,14.65,14.66,14.64,14.64,30500.0,11.6914,11.6994,11.6835,11.6835,30500.0
2010-01-22 11:55:00,14.64,14.64,14.63,14.64,45500.0,11.6835,11.6835,11.6755,11.6835,45500.0
2010-01-22 12:00:00,14.63,14.64,14.62,14.64,35000.0,11.6755,11.6835,11.6675,11.6835,35000.0
2010-01-22 12:05:00,14.63,14.64,14.62,14.62,32000.0,11.6755,11.6835,11.6675,11.6675,32000.0
2010-01-22 12:10:00,14.63,14.63,14.62,14.63,22000.0,11.6755,11.6755,11.6675,11.6755,22000.0
2010-01-22 12:15:00,14.64,14.66,14.64,14.66,28500.0,11.6835,11.6994,11.6835,11.6994,28500.0
2010-01-22 12:20:00,14.67,14.67,14.66,14.66,42500.0,11.7074,11.7074,11.6994,11.6994,42500.0
2010-01-22 12:25:00,14.67,14.68,14.67,14.67,23000.0,11.7074,11.7154,11.7074,11.7074,23000.0
2010-01-22 12:30:00,14.67,14.68,14.67,14.68,56000.0,11.7074,11.7154,11.7074,11.7154,56000.0
2010-01-22 12:35:00,14.68,14.69,14.68,14.68,12000.0,11.7154,11.7234,11.7154,11.7154,12000.0
2010-01-22 12:40:00,14.67,14.68,14.66,14.68,43000.0,11.7074,11.7154,11.6994,11.7154,43000.0
2010-01-22 12:45:00,14.67,14.67,14.65,14.66,26500.0,11.7074,11.7074,11.6914,11.6994,26500.0
2010-01-22 12:50:00,14.66,14.67,14.64,14.67,99000.0,11.6994,11.7074,11.6835,11.7074,99000.0
2010-01-22 12:55:00,14.67,14.67,14.66,14.66,33500.0,11.7074,11.7074,11.6994,11.6994,33500.0
2010-01-22 13:00:00,14.66,14.66,14.63,14.63,44500.0,11.6994,11.6994,11.6755,11.6755,44500.0
2010-01-22 13:05:00,14.64,14.64,14.63,14.64,20500.0,11.6835,11.6835,11.6755,11.6835,20500.0
2010-01-22 13:10:00,14.64,14.65,14.64,14.64,28000.0,11.6835,11.6914,11.6835,11.6835,28000.0
2010-01-22 13:15:00,14.64,14.65,14.63,14.64,31000.0,11.6835,11.6914,11.6755,11.6835,31000.0
2010-01-22 13:20:00,14.65,14.66,14.65,14.65,37000.0,11.6914,11.6994,11.6914,11.6914,37000.0
2010-01-22 13:25:00,14.64,14.64,14.63,14.63,79000.0,11.6835,11.6835,11.6755,11.6755,79000.0
2010-01-22 13:30:00,14.64,14.64,14.63,14.64,49000.0,11.6835,11.6835,11.6755,11.6835,49000.0
2010-01-22 13:35:00,14.64,14.64,14.61,14.61,38500.0,11.6835,11.6835,11.6595,11.6595,38500.0
2010-01-22 13:40:00,14.61,14.62,14.6,14.61,127000.0,11.6595,11.6675,11.6515,11.6595,127000.0
2010-01-22 13:45:00,14.61,14.61,14.59,14.6,40500.0,11.6595,11.6595,11.6436,11.6515,40500.0
2010-01-22 13:50:00,14.61,14.61,14.6,14.61,16000.0,11.6595,11.6595,11.6515,11.6595,16000.0
2010-01-22 13:55:00,14.61,14.61,14.59,14.6,17000.0,11.6595,11.6595,11.6436,11.6515,17000.0
2010-01-22 14:00:00,14.6,14.62,14.6,14.61,24000.0,11.6515,11.6675,11.6515,11.6595,24000.0
2010-01-22 14:05:00,14.6,14.6,14.59,14.59,26500.0,11.6515,11.6515,11.6436,11.6436,26500.0
2010-01-22 14:10:00,14.59,14.62,14.58,14.61,46000.0,11.6436,11.6675,11.6356,11.6595,46000.0
2010-01-22 14:15:00,14.61,14.62,14.61,14.61,16500.0,11.6595,11.6675,11.6595,11.6595,16500.0
2010-01-22 14:20:00,14.6,14.61,14.6,14.6,24500.0,11.6515,11.6595,11.6515,11.6515,24500.0
2010-01-22 14:25:00,14.6,14.6,14.58,14.58,42000.0,11.6515,11.6515,11.6356,11.6356,42000.0
2010-01-22 14:30:00,14.58,14.59,14.57,14.59,36000.0,11.6356,11.6436,11.6276,11.6436,36000.0
2010-01-22 14:35:00,14.59,14.6,14.57,14.57,81000.0,11.6436,11.6515,11.6276,11.6276,81000.0
2010-01-22 14:40:00,14.57,14.57,14.53,14.56,81500.0,11.6276,11.6276,11.5957,11.6196,81500.0
2010-01-22 14:45:00,14.56,14.56,14.54,14.54,39000.0,11.6196,11.6196,11.6037,11.6037,39000.0
2010-01-22 14:50:00,14.53,14.54,14.53,14.53,28000.0,11.5957,11.6037,11.5957,11.5957,28000.0
2010-01-22 14:55:00,14.54,14.54,14.52,14.52,57000.0,11.6037,11.6037,11.5877,11.5877,57000.0
2010-01-22 15:00:00,14.5,14.54,14.5,14.53,58000.0,11.5717,11.6037,11.5717,11.5957,58000.0
2010-01-22 15:05:00,14.53,14.54,14.5,14.51,88500.0,11.5957,11.6037,11.5717,11.5797,88500.0
2010-01-22 15:10:00,14.51,14.51,14.48,14.48,97000.0,11.5797,11.5797,11.5558,11.5558,97000.0
2010-01-22 15:15:00,14.48,14.49,14.43,14.45,139500.0,11.5558,11.5637,11.5159,11.5318,139500.0
2010-01-22 15:20:00,14.45,14.45,14.42,14.44,137500.0,11.5318,11.5318,11.5079,11.5238,137500.0
2010-01-22 15:25:00,14.44,14.45,14.43,14.45,73500.0,11.5238,11.5318,11.5159,11.5318,73500.0
2010-01-22 15:30:00,14.45,14.46,14.44,14.45,56000.0,11.5318,11.5398,11.5238,11.5318,56000.0
2010-01-22 15:35:00,14.44,14.45,14.42,14.42,73000.0,11.5238,11.5318,11.5079,11.5079,73000.0
2010-01-22 15:40:00,14.42,14.44,14.41,14.41,127000.0,11.5079,11.5238,11.4999,11.4999,127000.0
2010-01-22 15:45:00,14.42,14.42,14.38,14.39,155500.0,11.5079,11.5079,11.476,11.4839,155500.0
2010-01-22 15:50:00,14.39,14.42,14.39,14.42,105500.0,11.4839,11.5079,11.4839,11.5079,105500.0
2010-01-22 15:55:00,14.42,14.42,14.39,14.4,93000.0,11.5079,11.5079,11.4839,11.4919,93000.0
2010-01-25 09:30:00,14.5,14.51,14.47,14.49,159500.0,11.5717,11.5797,11.5478,11.5637,159500.0
2010-01-25 09:35:00,14.49,14.52,14.48,14.51,109000.0,11.5637,11.5877,11.5558,11.5797,109000.0
2010-01-25 09:40:00,14.5,14.52,14.49,14.51,65500.0,11.5717,11.5877,11.5637,11.5797,65500.0
2010-01-25 09:45:00,14.5,14.51,14.49,14.49,83500.0,11.5717,11.5797,11.5637,11.5637,83500.0
2010-01-25 09:50:00,14.49,14.52,14.49,14.51,67500.0,11.5637,11.5877,11.5637,11.5797,67500.0
2010-01-25 09:55:00,14.51,14.52,14.49,14.49,20000.0,11.5797,11.5877,11.5637,11.5637,20000.0
2010-01-25 10:00:00,14.48,14.51,14.46,14.48,161000.0,11.5558,11.5797,11.5398,11.5558,161000.0
2010-01-25 10:05:00,14.48,14.48,14.44,14.45,46000.0,11.5558,11.5558,11.5238,11.5318,46000.0
2010-01-25 10:10:00,14.45,14.45,14.42,14.43,63000.0,11.5318,11.5318,11.5079,11.5159,63000.0
2010-01-25 10:15:00,14.43,14.47,14.43,14.47,61500.0,11.5159,11.5478,11.5159,11.5478,61500.0
2010-01-25 10:20:00,14.48,14.48,14.45,14.48,99000.0,11.5558,11.5558,11.5318,11.5558,99000.0
2010-01-25 10:25:00,14.48,14.5,14.48,14.48,48000.0,11.5558,11.5717,11.5558,11.5558,48000.0
2010-01-25 10:30:00,14.48,14.48,14.46,14.47,45000.0,11.5558,11.5558,11.5398,11.5478,45000.0
2010-01-25 10:35:00,14.47,14.47,14.44,14.46,25500.0,11.5478,11.5478,11.5238,11.5398,25500.0
2010-01-25 10:40:00,14.46,14.46,14.43,14.43,51500.0,11.5398,11.5398,11.5159,11.5159,51500.0
2010-01-25 10:45:00,14.43,14.43,14.41,14.43,56500.0,11.5159,11.5159,11.4999,11.5159,56500.0
2010-01-25 10:50:00,14.43,14.46,14.42,14.46,63000.0,11.5159,11.5398,11.5079,11.5398,63000.0
2010-01-25 10:55:00,14.46,14.46,14.44,14.45,14500.0,11.5398,11.5398,11.5238,11.5318,14500.0
2010-01-25 11:00:00,14.45,14.45,14.4,14.4,47000.0,11.5318,11.5318,11.4919,11.4919,47000.0
2010-01-25 11:05:00,14.4,14.4,14.38,14.39,24000.0,11.4919,11.4919,11.476,11.4839,24000.0
2010-01-25 11:10:00,14.38,14.38,14.36,14.37,32000.0,11.476,11.476,11.46,11.468,32000.0
2010-01-25 11:15:00,14.37,14.4,14.37,14.4,6500.0,11.468,11.4919,11.468,11.4919,6500.0
2010-01-25 11:20:00,14.4,14.41,14.4,14.4,3000.0,11.4919,11.4999,11.4919,11.4919,3000.0
2010-01-25 11:25:00,14.4,14.41,14.39,14.39,96000.0,11.4919,11.4999,11.4839,11.4839,96000.0
2010-01-25 11:30:00,14.39,14.4,14.38,14.4,19000.0,11.4839,11.4919,11.476,11.4919,19000.0
2010-01-25 11:35:00,14.39,14.39,14.35,14.36,34000.0,11.4839,11.4839,11.452,11.46,34000.0
2010-01-25 11:40:00,14.37,14.38,14.36,14.37,22500.0,11.468,11.476,11.46,11.468,22500.0
2010-01-25 11:45:00,14.37,14.38,14.37,14.37,50500.0,11.468,11.476,11.468,11.468,50500.0
2010-01-25 11:50:00,14.39,14.41,14.39,14.41,10000.0,11.4839,11.4999,11.4839,11.4999,10000.0
2010-01-25 11:55:00,14.41,14.41,14.4,14.4,8000.0,11.4999,11.4999,11.4919,11.4919,8000.0
2010-01-25 12:00:00,14.39,14.4,14.39,14.39,16500.0,11.4839,11.4919,11.4839,11.4839,16500.0
2010-01-25 12:05:00,14.4,14.42,14.4,14.41,22500.0,11.4919,11.5079,11.4919,11.4999,22500.0
2010-01-25 12:10:00,14.41,14.42,14.41,14.42,1000.0,11.4999,11.5079,11.4999,11.5079,1000.0
2010-01-25 12:15:00,14.42,14.42,14.4,14.41,26500.0,11.5079,11.5079,11.4919,11.4999,26500.0
2010-01-25 12:20:00,14.42,14.43,14.42,14.43,16500.0,11.5079,11.5159,11.5079,11.5159,16500.0
2010-01-25 12:25:00,14.43,14.43,14.42,14.42,21000.0,11.5159,11.5159,11.5079,11.5079,21000.0
2010-01-25 12:30:00,14.41,14.42,14.41,14.42,15500.0,11.4999,11.5079,11.4999,11.5079,15500.0
2010-01-25 12:35:00,14.42,14.45,14.42,14.45,21500.0,11.5079,11.5318,11.5079,11.5318,21500.0
2010-01-25 12:40:00,14.44,14.44,14.44,14.44,20500.0,11.5238,11.5238,11.5238,11.5238,20500.0
2010-01-25 12:45:00,14.44,14.45,14.44,14.45,19000.0,11.5238,11.5318,11.5238,11.5318,19000.0
2010-01-25 12:50:00,14.44,14.44,14.44,14.44,14000.0,11.5238,11.5238,11.5238,11.5238,14000.0
2010-01-25 12:55:00,14.44,14.45,14.44,14.45,23000.0,11.5238,11.5318,11.5238,11.5318,23000.0
2010-01-25 13:00:00,14.44,14.45,14.44,14.44,25000.0,11.5238,11.5318,11.5238,11.5238,25000.0
2010-01-25 13:05:00,14.44,14.44,14.42,14.43,18000.0,11.5238,11.5238,11.5079,11.5159,18000.0
2010-01-25 13:10:00,14.43,14.44,14.42,14.44,11500.0,11.5159,11.5238,11.5079,11.5238,11500.0
2010-01-25 13:15:00,14.44,14.45,14.44,14.44,12500.0,11.5238,11.5318,11.5238,11.5238,12500.0
2010-01-25 13:20:00,14.44,14.45,14.44,14.45,19000.0,11.5238,11.5318,11.5238,11.5318,19000.0
2010-01-25 13:25:00,14.46,14.46,14.46,14.46,2500.0,11.5398,11.5398,11.5398,11.5398,2500.0
2010-01-25 13:30:00,14.45,14.45,14.43,14.43,12500.0,11.5318,11.5318,11.5159,11.5159,12500.0
2010-01-25 13:35:00,14.43,14.43,14.42,14.43,9000.0,11.5159,11.5159,11.5079,11.5159,9000.0
2010-01-25 13:40:00,14.44,14.44,14.43,14.44,26500.0,11.5238,11.5238,11.5159,11.5238,26500.0
2010-01-25 13:45:00,14.44,14.45,14.44,14.45,15500.0,11.5238,11.5318,11.5238,11.5318,15500.0
2010-01-25 13:50:00,14.45,14.45,14.44,14.44,4000.0,11.5318,11.5318,11.5238,11.5238,4000.0
2010-01-25 13:55:00,14.45,14.45,14.44,14.44,4000.0,11.5318,11.5318,11.5238,11.5238,4000.0
2010-01-25 14:00:00,14.44,14.45,14.44,14.44,51000.0,11.5238,11.5318,11.5238,11.5238,51000.0
2010-01-25 14:05:00,14.44,14.45,14.44,14.45,6000.0,11.5238,11.5318,11.5238,11.5318,6000.0
2010-01-25 14:10:00,14.45,14.45,14.45,14.45,5000.0,11.5318,11.5318,11.5318,11.5318,5000.0
2010-01-25 14:15:00,14.45,14.45,14.44,14.45,9000.0,11.5318,11.5318,11.5238,11.5318,9000.0
2010-01-25 14:20:00,14.45,14.45,14.45,14.45,3000.0,11.5318,11.5318,11.5318,11.5318,3000.0
2010-01-25 14:25:00,14.46,14.46,14.45,14.46,16500.0,11.5398,11.5398,11.5318,11.5398,16500.0
2010-01-25 14:30:00,14.45,14.46,14.45,14.46,10500.0,11.5318,11.5398,11.5318,11.5398,10500.0
2010-01-25 14:35:00,14.46,14.46,14.45,14.45,20000.0,11.5398,11.5398,11.5318,11.5318,20000.0
2010-01-25 14:40:00,14.45,14.46,14.45,14.46,41000.0,11.5318,11.5398,11.5318,11.5398,41000.0
2010-01-25 14:45:00,14.46,14.47,14.46,14.46,25000.0,11.5398,11.5478,11.5398,11.5398,25000.0
2010-01-25 14:50:00,14.46,14.48,14.46,14.48,25500.0,11.5398,11.5558,11.5398,11.5558,25500.0
2010-01-25 14:55:00,14.48,14.48,14.47,14.48,13500.0,11.5558,11.5558,11.5478,11.5558,13500.0
2010-01-25 15:00:00,14.48,14.48,14.46,14.46,83500.0,11.5558,11.5558,11.5398,11.5398,83500.0
2010-01-25 15:05:00,14.47,14.47,14.47,14.47,16500.0,11.5478,11.5478,11.5478,11.5478,16500.0
2010-01-25 15:10:00,14.46,14.47,14.46,14.46,43500.0,11.5398,11.5478,11.5398,11.5398,43500.0
2010-01-25 15:15:00,14.46,14.47,14.45,14.46,28000.0,11.5398,11.5478,11.5318,11.5398,28000.0
2010-01-25 15:20:00,14.47,14.47,14.46,14.46,22500.0,11.5478,11.5478,11.5398,11.5398,22500.0
2010-01-25 15:25:00,14.46,14.46,14.45,14.45,29500.0,11.5398,11.5398,11.5318,11.5318,29500.0
2010-01-25 15:30:00,14.45,14.47,14.45,14.46,36000.0,11.5318,11.5478,11.5318,11.5398,36000.0
2010-01-25 15:35:00,14.46,14.48,14.46,14.47,47500.0,11.5398,11.5558,11.5398,11.5478,47500.0
2010-01-25 15:40:00,14.46,14.46,14.43,14.43,12000.0,11.5398,11.5398,11.5159,11.5159,12000.0
2010-01-25 15:45:00,14.43,14.44,14.43,14.43,160500.0,11.5159,11.5238,11.5159,11.5159,160500.0
2010-01-25 15:50:00,14.43,14.44,14.42,14.43,91500.0,11.5159,11.5238,11.5079,11.5159,91500.0
2010-01-25 15:55:00,14.43,14.44,14.43,14.43,212000.0,11.5159,11.5238,11.5159,11.5159,212000.0
2010-01-26 09:30:00,14.42,14.42,14.34,14.37,301500.0,11.5079,11.5079,11.444,11.468,301500.0
2010-01-26 09:35:00,14.37,14.4,14.36,14.39,128000.0,11.468,11.4919,11.46,11.4839,128000.0
2010-01-26 09:40:00,14.4,14.4,14.37,14.38,72500.0,11.4919,11.4919,11.468,11.476,72500.0
2010-01-26 09:45:00,14.39,14.41,14.37,14.37,102000.0,11.4839,11.4999,11.468,11.468,102000.0
2010-01-26 09:50:00,14.36,14.37,14.35,14.35,28000.0,11.46,11.468,11.452,11.452,28000.0
2010-01-26 09:55:00,14.34,14.36,14.34,14.36,18500.0,11.444,11.46,11.444,11.46,18500.0
2010-01-26 10:00:00,14.36,14.38,14.35,14.37,49000.0,11.46,11.476,11.452,11.468,49000.0
2010-01-26 10:05:00,14.38,14.46,14.38,14.44,141500.0,11.476,11.5398,11.476,11.5238,141500.0
2010-01-26 10:10:00,14.44,14.45,14.42,14.45,56000.0,11.5238,11.5318,11.5079,11.5318,56000.0
2010-01-26 10:15:00,14.45,14.46,14.44,14.44,29000.0,11.5318,11.5398,11.5238,11.5238,29000.0
2010-01-26 10:20:00,14.44,14.47,14.44,14.45,64500.0,11.5238,11.5478,11.5238,11.5318,64500.0
2010-01-26 10:25:00,14.46,14.46,14.43,14.43,36000.0,11.5398,11.5398,11.5159,11.5159,36000.0
2010-01-26 10:30:00,14.43,14.43,14.41,14.41,53000.0,11.5159,11.5159,11.4999,11.4999,53000.0
2010-01-26 10:35:00,14.42,14.43,14.41,14.41,94000.0,11.5079,11.5159,11.4999,11.4999,94000.0
2010-01-26 10:40:00,14.42,14.42,14.41,14.42,38000.0,11.5079,11.5079,11.4999,11.5079,38000.0
2010-01-26 10:45:00,14.42,14.44,14.42,14.42,16500.0,11.5079,11.5238,11.5079,11.5079,16500.0
2010-01-26 10:50:00,14.43,14.44,14.41,14.41,33000.0,11.5159,11.5238,11.4999,11.4999,33000.0
2010-01-26 10:55:00,14.42,14.42,14.4,14.42,49000.0,11.5079,11.5079,11.4919,11.5079,49000.0
2010-01-26 11:00:00,14.42,14.43,14.41,14.43,107000.0,11.5079,11.5159,11.4999,11.5159,107000.0
2010-01-26 11:05:00,14.43,14.45,14.43,14.44,53000.0,11.5159,11.5318,11.5159,11.5238,53000.0
2010-01-26 11:10:00,14.44,14.45,14.43,14.44,37000.0,11.5238,11.5318,11.5159,11.5238,37000.0
2010-01-26 11:15:00,14.44,14.44,14.43,14.43,18500.0,11.5238,11.5238,11.5159,11.5159,18500.0
2010-01-26 11:20:00,14.43,14.44,14.43,14.44,16500.0,11.5159,11.5238,11.5159,11.5238,16500.0
2010-01-26 11:25:00,14.44,14.46,14.44,14.46,23000.0,11.5238,11.5398,11.5238,11.5398,23000.0
2010-01-26 11:30:00,14.46,14.46,14.45,14.45,18500.0,11.5398,11.5398,11.5318,11.5318,18500.0
2010-01-26 11:35:00,14.45,14.48,14.45,14.48,26000.0,11.5318,11.5558,11.5318,11.5558,26000.0
2010-01-26 11:40:00,14.49,14.49,14.48,14.48,16000.0,11.5637,11.5637,11.5558,11.5558,16000.0
2010-01-26 11:45:00,14.47,14.47,14.46,14.47,8500.0,11.5478,11.5478,11.5398,11.5478,8500.0
2010-01-26 11:50:00,14.47,14.48,14.47,14.48,24000.0,11.5478,11.5558,11.5478,11.5558,24000.0
2010-01-26 11:55:00,14.48,14.48,14.47,14.47,33000.0,11.5558,11.5558,11.5478,11.5478,33000.0
2010-01-26 12:00:00,14.47,14.47,14.47,14.47,31000.0,11.5478,11.5478,11.5478,11.5478,31000.0
2010-01-26 12:05:00,14.47,14.48,14.46,14.47,46500.0,11.5478,11.5558,11.5398,11.5478,46500.0
2010-01-26 12:10:00,14.48,14.49,14.47,14.49,22500.0,11.5558,11.5637,11.5478,11.5637,22500.0
2010-01-26 12:15:00,14.49,14.49,14.47,14.48,30500.0,11.5637,11.5637,11.5478,11.5558,30500.0
2010-01-26 12:20:00,14.48,14.49,14.48,14.49,41500.0,11.5558,11.5637,11.5558,11.5637,41500.0
2010-01-26 12:25:00,14.49,14.5,14.48,14.49,35500.0,11.5637,11.5717,11.5558,11.5637,35500.0
2010-01-26 12:30:00,14.49,14.49,14.48,14.49,48500.0,11.5637,11.5637,11.5558,11.5637,48500.0
2010-01-26 12:35:00,14.49,14.51,14.49,14.5,47000.0,11.5637,11.5797,11.5637,11.5717,47000.0
2010-01-26 12:40:00,14.5,14.52,14.5,14.51,38500.0,11.5717,11.5877,11.5717,11.5797,38500.0
2010-01-26 12:45:00,14.51,14.52,14.51,14.51,19000.0,11.5797,11.5877,11.5797,11.5797,19000.0
2010-01-26 12:50:00,14.51,14.51,14.5,14.51,17000.0,11.5797,11.5797,11.5717,11.5797,17000.0
2010-01-26 12:55:00,14.51,14.52,14.51,14.52,24500.0,11.5797,11.5877,11.5797,11.5877,24500.0
2010-01-26 13:00:00,14.51,14.51,14.5,14.5,12500.0,11.5797,11.5797,11.5717,11.5717,12500.0
2010-01-26 13:05:00,14.5,14.51,14.5,14.5,19500.0,11.5717,11.5797,11.5717,11.5717,19500.0
2010-01-26 13:10:00,14.5,14.51,14.5,14.5,22000.0,11.5717,11.5797,11.5717,11.5717,22000.0
2010-01-26 13:15:00,14.5,14.5,14.48,14.48,22000.0,11.5717,11.5717,11.5558,11.5558,22000.0
2010-01-26 13:20:00,14.48,14.49,14.48,14.49,35000.0,11.5558,11.5637,11.5558,11.5637,35000.0
2010-01-26 13:25:00,14.49,14.49,14.48,14.48,29500.0,11.5637,11.5637,11.5558,11.5558,29500.0
2010-01-26 13:30:00,14.48,14.48,14.48,14.48,12000.0,11.5558,11.5558,11.5558,11.5558,12000.0
2010-01-26 13:35:00,14.48,14.49,14.48,14.49,14500.0,11.5558,11.5637,11.5558,11.5637,14500.0
2010-01-26 13:40:00,14.49,14.5,14.49,14.49,26500.0,11.5637,11.5717,11.5637,11.5637,26500.0
2010-01-26 13:45:00,14.49,14.51,14.49,14.5,45500.0,11.5637,11.5797,11.5637,11.5717,45500.0
2010-01-26 13:50:00,14.5,14.5,14.5,14.5,26500.0,11.5717,11.5717,11.5717,11.5717,26500.0
2010-01-26 13:55:00,14.5,14.51,14.5,14.51,66000.0,11.5717,11.5797,11.5717,11.5797,66000.0
2010-01-26 14:00:00,14.51,14.51,14.5,14.5,55000.0,11.5797,11.5797,11.5717,11.5717,55000.0
2010-01-26 14:05:00,14.5,14.5,14.49,14.49,41500.0,11.5717,11.5717,11.5637,11.5637,41500.0
2010-01-26 14:10:00,14.49,14.5,14.49,14.5,37000.0,11.5637,11.5717,11.5637,11.5717,37000.0
2010-01-26 14:15:00,14.5,14.5,14.48,14.48,54500.0,11.5717,11.5717,11.5558,11.5558,54500.0
2010-01-26 14:20:00,14.48,14.49,14.48,14.48,63500.0,11.5558,11.5637,11.5558,11.5558,63500.0
2010-01-26 14:25:00,14.48,14.48,14.47,14.47,64000.0,11.5558,11.5558,11.5478,11.5478,64000.0
2010-01-26 14:30:00,14.47,14.48,14.47,14.47,61500.0,11.5478,11.5558,11.5478,11.5478,61500.0
2010-01-26 14:35:00,14.48,14.48,14.46,14.46,62500.0,11.5558,11.5558,11.5398,11.5398,62500.0
2010-01-26 14:40:00,14.46,14.47,14.46,14.47,47500.0,11.5398,11.5478,11.5398,11.5478,47500.0
2010-01-26 14:45:00,14.47,14.49,14.47,14.48,73500.0,11.5478,11.5637,11.5478,11.5558,73500.0
2010-01-26 14:50:00,14.48,14.48,14.47,14.48,110000.0,11.5558,11.5558,11.5478,11.5558,110000.0
2010-01-26 14:55:00,14.48,14.49,14.48,14.48,66000.0,11.5558,11.5637,11.5558,11.5558,66000.0
2010-01-26 15:00:00,14.48,14.48,14.47,14.48,56000.0,11.5558,11.5558,11.5478,11.5558,56000.0
2010-01-26 15:05:00,14.48,14.48,14.46,14.46,36000.0,11.5558,11.5558,11.5398,11.5398,36000.0
2010-01-26 15:10:00,14.47,14.47,14.45,14.45,64500.0,11.5478,11.5478,11.5318,11.5318,64500.0
2010-01-26 15:15:00,14.45,14.46,14.45,14.46,66500.0,11.5318,11.5398,11.5318,11.5398,66500.0
2010-01-26 15:20:00,14.46,14.47,14.42,14.42,63000.0,11.5398,11.5478,11.5079,11.5079,63000.0
2010-01-26 15:25:00,14.42,14.44,14.42,14.43,55500.0,11.5079,11.5238,11.5079,11.5159,55500.0
2010-01-26 15:30:00,14.43,14.45,14.4,14.41,81500.0,11.5159,11.5318,11.4919,11.4999,81500.0
2010-01-26 15:35:00,14.4,14.42,14.4,14.42,74500.0,11.4919,11.5079,11.4919,11.5079,74500.0
2010-01-26 15:40:00,14.42,14.42,14.37,14.38,113000.0,11.5079,11.5079,11.468,11.476,113000.0
2010-01-26 15:45:00,14.38,14.39,14.37,14.38,99500.0,11.476,11.4839,11.468,11.476,99500.0
2010-01-26 15:50:00,14.38,14.4,14.37,14.39,67500.0,11.476,11.4919,11.468,11.4839,67500.0
2010-01-26 15:55:00,14.39,14.39,14.38,14.38,133500.0,11.4839,11.4839,11.476,11.476,133500.0
2010-01-27 09:30:00,14.34,14.38,14.33,14.38,285500.0,11.444,11.476,11.4361,11.476,285500.0
2010-01-27 09:35:00,14.39,14.43,14.39,14.42,117000.0,11.4839,11.5159,11.4839,11.5079,117000.0
2010-01-27 09:40:00,14.42,14.43,14.37,14.39,222000.0,11.5079,11.5159,11.468,11.4839,222000.0
2010-01-27 09:45:00,14.39,14.39,14.38,14.39,103500.0,11.4839,11.4839,11.476,11.4839,103500.0
2010-01-27 09:50:00,14.39,14.4,14.35,14.36,118000.0,11.4839,11.4919,11.452,11.46,118000.0
2010-01-27 09:55:00,14.37,14.37,14.35,14.36,61500.0,11.468,11.468,11.452,11.46,61500.0
2010-01-27 10:00:00,14.34,14.36,14.32,14.33,261000.0,11.444,11.46,11.4281,11.4361,261000.0
2010-01-27 10:05:00,14.33,14.33,14.3,14.32,206500.0,11.4361,11.4361,11.4121,11.4281,206500.0
2010-01-27 10:10:00,14.32,14.32,14.28,14.29,154500.0,11.4281,11.4281,11.3962,11.4041,154500.0
2010-01-27 10:15:00,14.3,14.31,14.23,14.25,306500.0,11.4121,11.4201,11.3563,11.3722,306500.0
2010-01-27 10:20:00,14.25,14.26,14.24,14.25,111500.0,11.3722,11.3802,11.3642,11.3722,111500.0
2010-01-27 10:25:00,14.26,14.31,14.26,14.3,47500.0,11.3802,11.4201,11.3802,11.4121,47500.0
2010-01-27 10:30:00,14.3,14.31,14.29,14.3,114000.0,11.4121,11.4201,11.4041,11.4121,114000.0
2010-01-27 10:35:00,14.29,14.3,14.28,14.28,44500.0,11.4041,11.4121,11.3962,11.3962,44500.0
2010-01-27 10:40:00,14.27,14.29,14.26,14.29,32500.0,11.3882,11.4041,11.3802,11.4041,32500.0
2010-01-27 10:45:00,14.3,14.3,14.26,14.26,58500.0,11.4121,11.4121,11.3802,11.3802,58500.0
2010-01-27 10:50:00,14.26,14.29,14.26,14.29,72000.0,11.3802,11.4041,11.3802,11.4041,72000.0
2010-01-27 10:55:00,14.29,14.33,14.29,14.33,81500.0,11.4041,11.4361,11.4041,11.4361,81500.0
2010-01-27 11:00:00,14.32,14.33,14.31,14.32,56500.0,11.4281,11.4361,11.4201,11.4281,56500.0
2010-01-27 11:05:00,14.32,14.33,14.32,14.32,28000.0,11.4281,11.4361,11.4281,11.4281,28000.0
2010-01-27 11:10:00,14.32,14.32,14.31,14.31,36500.0,11.4281,11.4281,11.4201,11.4201,36500.0
2010-01-27 11:15:00,14.3,14.33,14.29,14.33,80500.0,11.4121,11.4361,11.4041,11.4361,80500.0
2010-01-27 11:20:00,14.33,14.34,14.32,14.33,46000.0,11.4361,11.444,11.4281,11.4361,46000.0
2010-01-27 11:25:00,14.33,14.34,14.32,14.33,39500.0,11.4361,11.444,11.4281,11.4361,39500.0
2010-01-27 11:30:00,14.32,14.32,14.31,14.32,35500.0,11.4281,11.4281,11.4201,11.4281,35500.0
2010-01-27 11:35:00,14.32,14.32,14.3,14.31,28500.0,11.4281,11.4281,11.4121,11.4201,28500.0
2010-01-27 11:40:00,14.31,14.32,14.31,14.32,7500.0,11.4201,11.4281,11.4201,11.4281,7500.0
2010-01-27 11:45:00,14.32,14.32,14.3,14.31,35000.0,11.4281,11.4281,11.4121,11.4201,35000.0
2010-01-27 11:50:00,14.31,14.33,14.3,14.32,42500.0,11.4201,11.4361,11.4121,11.4281,42500.0
2010-01-27 11:55:00,14.33,14.33,14.31,14.32,53000.0,11.4361,11.4361,11.4201,11.4281,53000.0
2010-01-27 12:00:00,14.32,14.32,14.32,14.32,9000.0,11.4281,11.4281,11.4281,11.4281,9000.0
2010-01-27 12:05:00,14.33,14.33,14.32,14.32,25500.0,11.4361,11.4361,11.4281,11.4281,25500.0
2010-01-27 12:10:00,14.32,14.32,14.31,14.31,5500.0,11.4281,11.4281,11.4201,11.4201,5500.0
2010-01-27 12:15:00,14.31,14.31,14.29,14.29,21500.0,11.4201,11.4201,11.4041,11.4041,21500.0
2010-01-27 12:20:00,14.29,14.3,14.29,14.29,17000.0,11.4041,11.4121,11.4041,11.4041,17000.0
2010-01-27 12:25:00,14.3,14.31,14.29,14.3,38500.0,11.4121,11.4201,11.4041,11.4121,38500.0
2010-01-27 12:30:00,14.3,14.3,14.29,14.29,13500.0,11.4121,11.4121,11.4041,11.4041,13500.0
2010-01-27 12:35:00,14.29,14.3,14.29,14.29,22500.0,11.4041,11.4121,11.4041,11.4041,22500.0
2010-01-27 12:40:00,14.29,14.29,14.29,14.29,33500.0,11.4041,11.4041,11.4041,11.4041,33500.0
2010-01-27 12:45:00,14.29,14.29,14.28,14.29,34000.0,11.4041,11.4041,11.3962,11.4041,34000.0
2010-01-27 12:50:00,14.28,14.28,14.26,14.27,51500.0,11.3962,11.3962,11.3802,11.3882,51500.0
2010-01-27 12:55:00,14.27,14.27,14.26,14.27,29000.0,11.3882,11.3882,11.3802,11.3882,29000.0
2010-01-27 13:00:00,14.27,14.27,14.25,14.26,32000.0,11.3882,11.3882,11.3722,11.3802,32000.0
2010-01-27 13:05:00,14.26,14.28,14.26,14.28,18500.0,11.3802,11.3962,11.3802,11.3962,18500.0
2010-01-27 13:10:00,14.28,14.28,14.26,14.26,17500.0,11.3962,11.3962,11.3802,11.3802,17500.0
2010-01-27 13:15:00,14.26,14.27,14.25,14.25,29000.0,11.3802,11.3882,11.3722,11.3722,29000.0
2010-01-27 13:20:00,14.25,14.25,14.24,14.24,10500.0,11.3722,11.3722,11.3642,11.3642,10500.0
2010-01-27 13:25:00,14.24,14.25,14.24,14.24,26500.0,11.3642,11.3722,11.3642,11.3642,26500.0
2010-01-27 13:30:00,14.24,14.26,14.24,14.26,42000.0,11.3642,11.3802,11.3642,11.3802,42000.0
2010-01-27 13:35:00,14.26,14.26,14.26,14.26,8500.0,11.3802,11.3802,11.3802,11.3802,8500.0
2010-01-27 13:40:00,14.26,14.26,14.25,14.26,18000.0,11.3802,11.3802,11.3722,11.3802,18000.0
2010-01-27 13:45:00,14.26,14.26,14.25,14.26,20000.0,11.3802,11.3802,11.3722,11.3802,20000.0
2010-01-27 13:50:00,14.26,14.26,14.26,14.26,17500.0,11.3802,11.3802,11.3802,11.3802,17500.0
2010-01-27 13:55:00,14.26,14.26,14.25,14.26,3000.0,11.3802,11.3802,11.3722,11.3802,3000.0
2010-01-27 14:00:00,14.26,14.26,14.25,14.26,10500.0,11.3802,11.3802,11.3722,11.3802,10500.0
2010-01-27 14:05:00,14.26,14.26,14.24,14.25,184500.0,11.3802,11.3802,11.3642,11.3722,184500.0
2010-01-27 14:10:00,14.25,14.26,14.24,14.26,115000.0,11.3722,11.3802,11.3642,11.3802,115000.0
2010-01-27 14:15:00,14.26,14.28,14.2,14.28,117000.0,11.3802,11.3962,11.3323,11.3962,117000.0
2010-01-27 14:20:00,14.29,14.31,14.25,14.27,132000.0,11.4041,11.4201,11.3722,11.3882,132000.0
2010-01-27 14:25:00,14.26,14.27,14.24,14.25,68500.0,11.3802,11.3882,11.3642,11.3722,68500.0
2010-01-27 14:30:00,14.26,14.27,14.25,14.26,74500.0,11.3802,11.3882,11.3722,11.3802,74500.0
2010-01-27 14:35:00,14.26,14.31,14.26,14.29,52500.0,11.3802,11.4201,11.3802,11.4041,52500.0
2010-01-27 14:40:00,14.3,14.36,14.3,14.34,84000.0,11.4121,11.46,11.4121,11.444,84000.0
2010-01-27 14:45:00,14.33,14.34,14.32,14.33,102000.0,11.4361,11.444,11.4281,11.4361,102000.0
2010-01-27 14:50:00,14.33,14.33,14.3,14.32,52000.0,11.4361,11.4361,11.4121,11.4281,52000.0
2010-01-27 14:55:00,14.32,14.35,14.31,14.34,66500.0,11.4281,11.452,11.4201,11.444,66500.0
2010-01-27 15:00:00,14.34,14.34,14.33,14.33,67500.0,11.444,11.444,11.4361,11.4361,67500.0
2010-01-27 15:05:00,14.34,14.34,14.3,14.31,34000.0,11.444,11.444,11.4121,11.4201,34000.0
2010-01-27 15:10:00,14.31,14.31,14.27,14.31,39500.0,11.4201,11.4201,11.3882,11.4201,39500.0
2010-01-27 15:15:00,14.31,14.31,14.29,14.31,41000.0,11.4201,11.4201,11.4041,11.4201,41000.0
2010-01-27 15:20:00,14.31,14.35,14.31,14.34,72500.0,11.4201,11.452,11.4201,11.444,72500.0
2010-01-27 15:25:00,14.33,14.36,14.33,14.36,128000.0,11.4361,11.46,11.4361,11.46,128000.0
2010-01-27 15:30:00,14.36,14.4,14.36,14.4,85000.0,11.46,11.4919,11.46,11.4919,85000.0
2010-01-27 15:35:00,14.39,14.42,14.39,14.41,78000.0,11.4839,11.5079,11.4839,11.4999,78000.0
2010-01-27 15:40:00,14.41,14.42,14.4,14.4,59500.0,11.4999,11.5079,11.4919,11.4919,59500.0
2010-01-27 15:45:00,14.39,14.42,14.39,14.4,72500.0,11.4839,11.5079,11.4839,11.4919,72500.0
2010-01-27 15:50:00,14.4,14.41,14.4,14.4,67500.0,11.4919,11.4999,11.4919,11.4919,67500.0
2010-01-27 15:55:00,14.4,14.41,14.4,14.4,224000.0,11.4919,11.4999,11.4919,11.4919,224000.0
2010-01-28 09:30:00,14.43,14.44,14.38,14.4,224000.0,11.5159,11.5238,11.476,11.4919,224000.0
2010-01-28 09:35:00,14.4,14.41,14.34,14.36,115500.0,11.4919,11.4999,11.444,11.46,115500.0
2010-01-28 09:40:00,14.35,14.36,14.32,14.35,143500.0,11.452,11.46,11.4281,11.452,143500.0
2010-01-28 09:45:00,14.35,14.37,14.34,14.34,98000.0,11.452,11.468,11.444,11.444,98000.0
2010-01-28 09:50:00,14.34,14.36,14.34,14.34,50500.0,11.444,11.46,11.444,11.444,50500.0
2010-01-28 09:55:00,14.34,14.36,14.33,14.36,80500.0,11.444,11.46,11.4361,11.46,80500.0
2010-01-28 10:00:00,14.36,14.36,14.31,14.31,88000.0,11.46,11.46,11.4201,11.4201,88000.0
2010-01-28 10:05:00,14.31,14.31,14.29,14.3,84500.0,11.4201,11.4201,11.4041,11.4121,84500.0
2010-01-28 10:10:00,14.29,14.29,14.26,14.29,113000.0,11.4041,11.4041,11.3802,11.4041,113000.0
2010-01-28 10:15:00,14.29,14.29,14.28,14.28,69000.0,11.4041,11.4041,11.3962,11.3962,69000.0
2010-01-28 10:20:00,14.29,14.31,14.28,14.28,75500.0,11.4041,11.4201,11.3962,11.3962,75500.0
2010-01-28 10:25:00,14.29,14.3,14.27,14.3,136000.0,11.4041,11.4121,11.3882,11.4121,136000.0
2010-01-28 10:30:00,14.29,14.3,14.28,14.29,40000.0,11.4041,11.4121,11.3962,11.4041,40000.0
2010-01-28 10:35:00,14.29,14.32,14.29,14.32,24500.0,11.4041,11.4281,11.4041,11.4281,24500.0
2010-01-28 10:40:00,14.32,14.32,14.3,14.31,24500.0,11.4281,11.4281,11.4121,11.4201,24500.0
2010-01-28 10:45:00,14.3,14.31,14.27,14.27,79500.0,11.4121,11.4201,11.3882,11.3882,79500.0
2010-01-28 10:50:00,14.27,14.28,14.26,14.27,70500.0,11.3882,11.3962,11.3802,11.3882,70500.0
2010-01-28 10:55:00,14.26,14.26,14.24,14.26,85500.0,11.3802,11.3802,11.3642,11.3802,85500.0
2010-01-28 11:00:00,14.26,14.26,14.2,14.2,63000.0,11.3802,11.3802,11.3323,11.3323,63000.0
2010-01-28 11:05:00,14.21,14.21,14.2,14.2,102000.0,11.3403,11.3403,11.3323,11.3323,102000.0
2010-01-28 11:10:00,14.21,14.24,14.2,14.24,70500.0,11.3403,11.3642,11.3323,11.3642,70500.0
2010-01-28 11:15:00,14.24,14.24,14.2,14.2,22000.0,11.3642,11.3642,11.3323,11.3323,22000.0
2010-01-28 11:20:00,14.2,14.21,14.19,14.21,36000.0,11.3323,11.3403,11.3243,11.3403,36000.0
2010-01-28 11:25:00,14.2,14.21,14.19,14.19,61500.0,11.3323,11.3403,11.3243,11.3243,61500.0
2010-01-28 11:30:00,14.19,14.19,14.12,14.13,145500.0,11.3243,11.3243,11.2685,11.2765,145500.0
2010-01-28 11:35:00,14.12,14.13,14.11,14.13,42500.0,11.2685,11.2765,11.2605,11.2765,42500.0
2010-01-28 11:40:00,14.14,14.15,14.13,14.14,27000.0,11.2844,11.2924,11.2765,11.2844,27000.0
2010-01-28 11:45:00,14.14,14.16,14.14,14.16,28500.0,11.2844,11.3004,11.2844,11.3004,28500.0
2010-01-28 11:50:00,14.16,14.17,14.15,14.17,20000.0,11.3004,11.3084,11.2924,11.3084,20000.0
2010-01-28 11:55:00,14.17,14.19,14.17,14.17,22000.0,11.3084,11.3243,11.3084,11.3084,22000.0
2010-01-28 12:00:00,14.17,14.17,14.15,14.15,28500.0,11.3084,11.3084,11.2924,11.2924,28500.0
2010-01-28 12:05:00,14.16,14.16,14.16,14.16,20000.0,11.3004,11.3004,11.3004,11.3004,20000.0
2010-01-28 12:10:00,14.16,14.17,14.15,14.16,99000.0,11.3004,11.3084,11.2924,11.3004,99000.0
2010-01-28 12:15:00,14.16,14.16,14.16,14.16,17000.0,11.3004,11.3004,11.3004,11.3004,17000.0
2010-01-28 12:20:00,14.15,14.15,14.14,14.14,86000.0,11.2924,11.2924,11.2844,11.2844,86000.0
2010-01-28 12:25:00,14.14,14.14,14.13,14.14,57500.0,11.2844,11.2844,11.2765,11.2844,57500.0
2010-01-28 12:30:00,14.14,14.15,14.14,14.15,7000.0,11.2844,11.2924,11.2844,11.2924,7000.0
2010-01-28 12:35:00,14.14,14.17,14.14,14.17,33000.0,11.2844,11.3084,11.2844,11.3084,33000.0
2010-01-28 12:40:00,14.17,14.18,14.15,14.15,31000.0,11.3084,11.3164,11.2924,11.2924,31000.0
2010-01-28 12:45:00,14.15,14.18,14.15,14.18,46000.0,11.2924,11.3164,11.2924,11.3164,46000.0
2010-01-28 12:50:00,14.18,14.2,14.18,14.2,68500.0,11.3164,11.3323,11.3164,11.3323,68500.0
2010-01-28 12:55:00,14.2,14.21,14.2,14.2,21000.0,11.3323,11.3403,11.3323,11.3323,21000.0
2010-01-28 13:00:00,14.21,14.21,14.2,14.2,34000.0,11.3403,11.3403,11.3323,11.3323,34000.0
2010-01-28 13:05:00,14.2,14.21,14.2,14.2,24000.0,11.3323,11.3403,11.3323,11.3323,24000.0
2010-01-28 13:10:00,14.2,14.21,14.2,14.21,24000.0,11.3323,11.3403,11.3323,11.3403,24000.0
2010-01-28 13:15:00,14.2,14.21,14.2,14.21,44500.0,11.3323,11.3403,11.3323,11.3403,44500.0
2010-01-28 13:20:00,14.21,14.23,14.21,14.22,37000.0,11.3403,11.3563,11.3403,11.3483,37000.0
2010-01-28 13:25:00,14.22,14.23,14.22,14.23,58500.0,11.3483,11.3563,11.3483,11.3563,58500.0
2010-01-28 13:30:00,14.23,14.24,14.23,14.24,28500.0,11.3563,11.3642,11.3563,11.3642,28500.0
2010-01-28 13:35:00,14.24,14.24,14.23,14.23,20000.0,11.3642,11.3642,11.3563,11.3563,20000.0
2010-01-28 13:40:00,14.23,14.27,14.23,14.26,65500.0,11.3563,11.3882,11.3563,11.3802,65500.0
2010-01-28 13:45:00,14.26,14.26,14.25,14.26,46000.0,11.3802,11.3802,11.3722,11.3802,46000.0
2010-01-28 13:50:00,14.25,14.27,14.25,14.26,43000.0,11.3722,11.3882,11.3722,11.3802,43000.0
2010-01-28 13:55:00,14.26,14.26,14.23,14.23,59500.0,11.3802,11.3802,11.3563,11.3563,59500.0
2010-01-28 14:00:00,14.23,14.24,14.22,14.23,21000.0,11.3563,11.3642,11.3483,11.3563,21000.0
2010-01-28 14:05:00,14.23,14.23,14.22,14.23,31500.0,11.3563,11.3563,11.3483,11.3563,31500.0
2010-01-28 14:10:00,14.22,14.22,14.19,14.2,44000.0,11.3483,11.3483,11.3243,11.3323,44000.0
2010-01-28 14:15:00,14.2,14.21,14.18,14.19,25500.0,11.3323,11.3403,11.3164,11.3243,25500.0
2010-01-28 14:20:00,14.2,14.23,14.2,14.23,18000.0,11.3323,11.3563,11.3323,11.3563,18000.0
2010-01-28 14:25:00,14.22,14.23,14.22,14.23,20000.0,11.3483,11.3563,11.3483,11.3563,20000.0
2010-01-28 14:30:00,14.22,14.22,14.21,14.22,15500.0,11.3483,11.3483,11.3403,11.3483,15500.0
2010-01-28 14:35:00,14.22,14.22,14.2,14.21,37000.0,11.3483,11.3483,11.3323,11.3403,37000.0
2010-01-28 14:40:00,14.21,14.23,14.21,14.23,33500.0,11.3403,11.3563,11.3403,11.3563,33500.0
2010-01-28 14:45:00,14.23,14.24,14.22,14.24,26000.0,11.3563,11.3642,11.3483,11.3642,26000.0
2010-01-28 14:50:00,14.25,14.26,14.24,14.25,38500.0,11.3722,11.3802,11.3642,11.3722,38500.0
2010-01-28 14:55:00,14.25,14.26,14.25,14.25,28000.0,11.3722,11.3802,11.3722,11.3722,28000.0
2010-01-28 15:00:00,14.24,14.25,14.24,14.25,29500.0,11.3642,11.3722,11.3642,11.3722,29500.0
2010-01-28 15:05:00,14.26,14.28,14.26,14.27,78000.0,11.3802,11.3962,11.3802,11.3882,78000.0
2010-01-28 15:10:00,14.27,14.29,14.25,14.25,39500.0,11.3882,11.4041,11.3722,11.3722,39500.0
2010-01-28 15:15:00,14.25,14.26,14.25,14.26,27500.0,11.3722,11.3802,11.3722,11.3802,27500.0
2010-01-28 15:20:00,14.26,14.29,14.26,14.29,271000.0,11.3802,11.4041,11.3802,11.4041,271000.0
2010-01-28 15:25:00,14.3,14.3,14.27,14.27,87000.0,11.4121,11.4121,11.3882,11.3882,87000.0
2010-01-28 15:30:00,14.27,14.29,14.27,14.29,65000.0,11.3882,11.4041,11.3882,11.4041,65000.0
2010-01-28 15:35:00,14.29,14.31,14.27,14.31,36000.0,11.4041,11.4201,11.3882,11.4201,36000.0
2010-01-28 15:40:00,14.31,14.32,14.26,14.27,126000.0,11.4201,11.4281,11.3802,11.3882,126000.0
2010-01-28 15:45:00,14.27,14.27,14.23,14.24,90000.0,11.3882,11.3882,11.3563,11.3642,90000.0
2010-01-28 15:50:00,14.24,14.25,14.22,14.22,135000.0,11.3642,11.3722,11.3483,11.3483,135000.0
2010-01-28 15:55:00,14.22,14.23,14.21,14.21,109500.0,11.3483,11.3563,11.3403,11.3403,109500.0
2010-01-29 09:30:00,14.24,14.28,14.23,14.26,175000.0,11.3642,11.3962,11.3563,11.3802,175000.0
2010-01-29 09:35:00,14.26,14.27,14.24,14.26,49500.0,11.3802,11.3882,11.3642,11.3802,49500.0
2010-01-29 09:40:00,14.26,14.31,14.24,14.3,91500.0,11.3802,11.4201,11.3642,11.4121,91500.0
2010-01-29 09:45:00,14.3,14.33,14.28,14.31,74500.0,11.4121,11.4361,11.3962,11.4201,74500.0
2010-01-29 09:50:00,14.32,14.34,14.31,14.33,43500.0,11.4281,11.444,11.4201,11.4361,43500.0
2010-01-29 09:55:00,14.34,14.35,14.29,14.33,114000.0,11.444,11.452,11.4041,11.4361,114000.0
2010-01-29 10:00:00,14.33,14.33,14.31,14.32,70500.0,11.4361,11.4361,11.4201,11.4281,70500.0
2010-01-29 10:05:00,14.31,14.32,14.29,14.29,48500.0,11.4201,11.4281,11.4041,11.4041,48500.0
2010-01-29 10:10:00,14.29,14.32,14.29,14.31,31500.0,11.4041,11.4281,11.4041,11.4201,31500.0
2010-01-29 10:15:00,14.31,14.34,14.31,14.33,28000.0,11.4201,11.444,11.4201,11.4361,28000.0
2010-01-29 10:20:00,14.33,14.38,14.33,14.38,47500.0,11.4361,11.476,11.4361,11.476,47500.0
2010-01-29 10:25:00,14.38,14.39,14.37,14.38,86000.0,11.476,11.4839,11.468,11.476,86000.0
2010-01-29 10:30:00,14.38,14.39,14.37,14.37,43000.0,11.476,11.4839,11.468,11.468,43000.0
2010-01-29 10:35:00,14.37,14.37,14.35,14.36,5500.0,11.468,11.468,11.452,11.46,5500.0
2010-01-29 10:40:00,14.36,14.36,14.34,14.34,31500.0,11.46,11.46,11.444,11.444,31500.0
2010-01-29 10:45:00,14.33,14.35,14.33,14.35,42000.0,11.4361,11.452,11.4361,11.452,42000.0
2010-01-29 10:50:00,14.35,14.35,14.33,14.33,36000.0,11.452,11.452,11.4361,11.4361,36000.0
2010-01-29 10:55:00,14.32,14.33,14.29,14.32,35500.0,11.4281,11.4361,11.4041,11.4281,35500.0
2010-01-29 11:00:00,14.32,14.33,14.31,14.33,31000.0,11.4281,11.4361,11.4201,11.4361,31000.0
2010-01-29 11:05:00,14.33,14.33,14.3,14.3,51500.0,11.4361,11.4361,11.4121,11.4121,51500.0
2010-01-29 11:10:00,14.3,14.31,14.29,14.29,50000.0,11.4121,11.4201,11.4041,11.4041,50000.0
2010-01-29 11:15:00,14.29,14.3,14.27,14.27,48000.0,11.4041,11.4121,11.3882,11.3882,48000.0
2010-01-29 11:20:00,14.27,14.28,14.25,14.28,76000.0,11.3882,11.3962,11.3722,11.3962,76000.0
2010-01-29 11:25:00,14.27,14.28,14.25,14.25,72500.0,11.3882,11.3962,11.3722,11.3722,72500.0
2010-01-29 11:30:00,14.26,14.26,14.23,14.23,77000.0,11.3802,11.3802,11.3563,11.3563,77000.0
2010-01-29 11:35:00,14.23,14.26,14.23,14.25,33000.0,11.3563,11.3802,11.3563,11.3722,33000.0
2010-01-29 11:40:00,14.25,14.25,14.24,14.24,23000.0,11.3722,11.3722,11.3642,11.3642,23000.0
2010-01-29 11:45:00,14.24,14.25,14.23,14.25,46500.0,11.3642,11.3722,11.3563,11.3722,46500.0
2010-01-29 11:50:00,14.24,14.26,14.24,14.26,15000.0,11.3642,11.3802,11.3642,11.3802,15000.0
2010-01-29 11:55:00,14.26,14.26,14.21,14.21,115500.0,11.3802,11.3802,11.3403,11.3403,115500.0
2010-01-29 12:00:00,14.2,14.22,14.2,14.21,44500.0,11.3323,11.3483,11.3323,11.3403,44500.0
2010-01-29 12:05:00,14.2,14.21,14.18,14.19,31500.0,11.3323,11.3403,11.3164,11.3243,31500.0
2010-01-29 12:10:00,14.18,14.21,14.18,14.2,17000.0,11.3164,11.3403,11.3164,11.3323,17000.0
2010-01-29 12:15:00,14.2,14.22,14.2,14.22,12000.0,11.3323,11.3483,11.3323,11.3483,12000.0
2010-01-29 12:20:00,14.21,14.22,14.21,14.21,14500.0,11.3403,11.3483,11.3403,11.3403,14500.0
2010-01-29 12:25:00,14.21,14.22,14.21,14.21,13000.0,11.3403,11.3483,11.3403,11.3403,13000.0
2010-01-29 12:30:00,14.21,14.21,14.18,14.2,38500.0,11.3403,11.3403,11.3164,11.3323,38500.0
2010-01-29 12:35:00,14.2,14.22,14.2,14.21,29500.0,11.3323,11.3483,11.3323,11.3403,29500.0
2010-01-29 12:40:00,14.21,14.21,14.19,14.2,27500.0,11.3403,11.3403,11.3243,11.3323,27500.0
2010-01-29 12:45:00,14.2,14.2,14.18,14.19,25000.0,11.3323,11.3323,11.3164,11.3243,25000.0
2010-01-29 12:50:00,14.21,14.24,14.2,14.24,24500.0,11.3403,11.3642,11.3323,11.3642,24500.0
2010-01-29 12:55:00,14.23,14.24,14.23,14.23,6500.0,11.3563,11.3642,11.3563,11.3563,6500.0
2010-01-29 13:00:00,14.24,14.24,14.22,14.22,22000.0,11.3642,11.3642,11.3483,11.3483,22000.0
2010-01-29 13:05:00,14.22,14.25,14.22,14.23,28500.0,11.3483,11.3722,11.3483,11.3563,28500.0
2010-01-29 13:10:00,14.23,14.23,14.22,14.22,16000.0,11.3563,11.3563,11.3483,11.3483,16000.0
2010-01-29 13:15:00,14.22,14.24,14.22,14.23,9000.0,11.3483,11.3642,11.3483,11.3563,9000.0
2010-01-29 13:20:00,14.24,14.24,14.24,14.24,13500.0,11.3642,11.3642,11.3642,11.3642,13500.0
2010-01-29 13:25:00,14.23,14.24,14.23,14.24,18000.0,11.3563,11.3642,11.3563,11.3642,18000.0
2010-01-29 13:30:00,14.23,14.24,14.22,14.23,24000.0,11.3563,11.3642,11.3483,11.3563,24000.0
2010-01-29 13:35:00,14.23,14.24,14.22,14.22,14500.0,11.3563,11.3642,11.3483,11.3483,14500.0
2010-01-29 13:40:00,14.21,14.21,14.19,14.2,15500.0,11.3403,11.3403,11.3243,11.3323,15500.0
2010-01-29 13:45:00,14.19,14.2,14.18,14.18,18500.0,11.3243,11.3323,11.3164,11.3164,18500.0
2010-01-29 13:50:00,14.18,14.2,14.18,14.18,15000.0,11.3164,11.3323,11.3164,11.3164,15000.0
2010-01-29 13:55:00,14.18,14.19,14.17,14.19,23000.0,11.3164,11.3243,11.3084,11.3243,23000.0
2010-01-29 14:00:00,14.19,14.2,14.19,14.2,12500.0,11.3243,11.3323,11.3243,11.3323,12500.0
2010-01-29 14:05:00,14.2,14.2,14.16,14.18,61000.0,11.3323,11.3323,11.3004,11.3164,61000.0
2010-01-29 14:10:00,14.17,14.2,14.17,14.2,35500.0,11.3084,11.3323,11.3084,11.3323,35500.0
2010-01-29 14:15:00,14.2,14.2,14.18,14.18,28500.0,11.3323,11.3323,11.3164,11.3164,28500.0
2010-01-29 14:20:00,14.17,14.18,14.16,14.17,34500.0,11.3084,11.3164,11.3004,11.3084,34500.0
2010-01-29 14:25:00,14.18,14.18,14.18,14.18,19000.0,11.3164,11.3164,11.3164,11.3164,19000.0
2010-01-29 14:30:00,14.18,14.18,14.14,14.15,47500.0,11.3164,11.3164,11.2844,11.2924,47500.0
2010-01-29 14:35:00,14.14,14.16,14.14,14.16,32000.0,11.2844,11.3004,11.2844,11.3004,32000.0
2010-01-29 14:40:00,14.15,14.15,14.14,14.15,34500.0,11.2924,11.2924,11.2844,11.2924,34500.0
2010-01-29 14:45:00,14.15,14.15,14.1,14.1,45000.0,11.2924,11.2924,11.2525,11.2525,45000.0
2010-01-29 14:50:00,14.1,14.11,14.1,14.1,86500.0,11.2525,11.2605,11.2525,11.2525,86500.0
2010-01-29 14:55:00,14.09,14.11,14.07,14.11,52000.0,11.2445,11.2605,11.2286,11.2605,52000.0
2010-01-29 15:00:00,14.11,14.11,14.1,14.1,41500.0,11.2605,11.2605,11.2525,11.2525,41500.0
2010-01-29 15:05:00,14.11,14.11,14.09,14.09,22500.0,11.2605,11.2605,11.2445,11.2445,22500.0
2010-01-29 15:10:00,14.09,14.1,14.05,14.06,108000.0,11.2445,11.2525,11.2126,11.2206,108000.0
2010-01-29 15:15:00,14.05,14.08,14.04,14.08,90500.0,11.2126,11.2365,11.2046,11.2365,90500.0
2010-01-29 15:20:00,14.08,14.08,14.05,14.05,89000.0,11.2365,11.2365,11.2126,11.2126,89000.0
2010-01-29 15:25:00,14.05,14.05,14.04,14.05,33500.0,11.2126,11.2126,11.2046,11.2126,33500.0
2010-01-29 15:30:00,14.05,14.05,14.01,14.04,119000.0,11.2126,11.2126,11.1807,11.2046,119000.0
2010-01-29 15:35:00,14.04,14.07,14.04,14.07,67000.0,11.2046,11.2286,11.2046,11.2286,67000.0
2010-01-29 15:40:00,14.08,14.08,14.05,14.07,160000.0,11.2365,11.2365,11.2126,11.2286,160000.0
2010-01-29 15:45:00,14.07,14.08,14.05,14.05,170000.0,11.2286,11.2365,11.2126,11.2126,170000.0
2010-01-29 15:50:00,14.05,14.09,14.04,14.08,97000.0,11.2126,11.2445,11.2046,11.2365,97000.0
2010-01-29 15:55:00,14.07,14.07,14.03,14.03,331000.0,11.2286,11.2286,11.1966,11.1966,331000.0
2010-02-01 09:30:00,14.04,14.1,14.04,14.09,209000.0,11.2046,11.2525,11.2046,11.2445,209000.0
2010-02-01 09:35:00,14.1,14.11,14.07,14.09,53000.0,11.2525,11.2605,11.2286,11.2445,53000.0
2010-02-01 09:40:00,14.1,14.1,14.08,14.09,88500.0,11.2525,11.2525,11.2365,11.2445,88500.0
2010-02-01 09:45:00,14.09,14.14,14.09,14.14,50000.0,11.2445,11.2844,11.2445,11.2844,50000.0
2010-02-01 09:50:00,14.14,14.15,14.11,14.11,35000.0,11.2844,11.2924,11.2605,11.2605,35000.0
2010-02-01 09:55:00,14.12,14.13,14.11,14.12,40500.0,11.2685,11.2765,11.2605,11.2685,40500.0
2010-02-01 10:00:00,14.12,14.15,14.1,14.1,118500.0,11.2685,11.2924,11.2525,11.2525,118500.0
2010-02-01 10:05:00,14.09,14.12,14.08,14.12,33500.0,11.2445,11.2685,11.2365,11.2685,33500.0
2010-02-01 10:10:00,14.12,14.14,14.11,14.14,81000.0,11.2685,11.2844,11.2605,11.2844,81000.0
2010-02-01 10:15:00,14.15,14.16,14.15,14.15,72500.0,11.2924,11.3004,11.2924,11.2924,72500.0
2010-02-01 10:20:00,14.16,14.18,14.16,14.18,52500.0,11.3004,11.3164,11.3004,11.3164,52500.0
2010-02-01 10:25:00,14.18,14.18,14.15,14.15,27000.0,11.3164,11.3164,11.2924,11.2924,27000.0
2010-02-01 10:30:00,14.15,14.17,14.15,14.17,55500.0,11.2924,11.3084,11.2924,11.3084,55500.0
2010-02-01 10:35:00,14.17,14.17,14.15,14.15,35000.0,11.3084,11.3084,11.2924,11.2924,35000.0
2010-02-01 10:40:00,14.14,14.15,14.12,14.14,76000.0,11.2844,11.2924,11.2685,11.2844,76000.0
2010-02-01 10:45:00,14.14,14.14,14.13,14.14,66500.0,11.2844,11.2844,11.2765,11.2844,66500.0
2010-02-01 10:50:00,14.14,14.16,14.14,14.15,34000.0,11.2844,11.3004,11.2844,11.2924,34000.0
2010-02-01 10:55:00,14.15,14.15,14.11,14.12,38000.0,11.2924,11.2924,11.2605,11.2685,38000.0
2010-02-01 11:00:00,14.11,14.12,14.1,14.12,53000.0,11.2605,11.2685,11.2525,11.2685,53000.0
2010-02-01 11:05:00,14.13,14.16,14.12,14.15,39500.0,11.2765,11.3004,11.2685,11.2924,39500.0
2010-02-01 11:10:00,14.15,14.16,14.15,14.15,52000.0,11.2924,11.3004,11.2924,11.2924,52000.0
2010-02-01 11:15:00,14.15,14.17,14.15,14.17,19000.0,11.2924,11.3084,11.2924,11.3084,19000.0
2010-02-01 11:20:00,14.17,14.19,14.17,14.19,23000.0,11.3084,11.3243,11.3084,11.3243,23000.0
2010-02-01 11:25:00,14.18,14.2,14.18,14.19,32500.0,11.3164,11.3323,11.3164,11.3243,32500.0
2010-02-01 11:30:00,14.19,14.19,14.18,14.18,37000.0,11.3243,11.3243,11.3164,11.3164,37000.0
2010-02-01 11:35:00,14.18,14.18,14.16,14.17,24000.0,11.3164,11.3164,11.3004,11.3084,24000.0
2010-02-01 11:40:00,14.17,14.17,14.17,14.17,16000.0,11.3084,11.3084,11.3084,11.3084,16000.0
2010-02-01 11:45:00,14.17,14.17,14.15,14.16,23500.0,11.3084,11.3084,11.2924,11.3004,23500.0
2010-02-01 11:50:00,14.16,14.16,14.15,14.15,54500.0,11.3004,11.3004,11.2924,11.2924,54500.0
2010-02-01 11:55:00,14.15,14.15,14.13,14.13,33000.0,11.2924,11.2924,11.2765,11.2765,33000.0
2010-02-01 12:00:00,14.13,14.14,14.13,14.13,4500.0,11.2765,11.2844,11.2765,11.2765,4500.0
2010-02-01 12:05:00,14.14,14.14,14.13,14.13,14500.0,11.2844,11.2844,11.2765,11.2765,14500.0
2010-02-01 12:10:00,14.13,14.14,14.13,14.14,19500.0,11.2765,11.2844,11.2765,11.2844,19500.0
2010-02-01 12:15:00,14.14,14.15,14.13,14.15,6000.0,11.2844,11.2924,11.2765,11.2924,6000.0
2010-02-01 12:20:00,14.14,14.14,14.14,14.14,32500.0,11.2844,11.2844,11.2844,11.2844,32500.0
2010-02-01 12:25:00,14.14,14.15,14.14,14.15,20500.0,11.2844,11.2924,11.2844,11.2924,20500.0
2010-02-01 12:30:00,14.15,14.16,14.15,14.15,8000.0,11.2924,11.3004,11.2924,11.2924,8000.0
2010-02-01 12:35:00,14.15,14.16,14.15,14.15,36000.0,11.2924,11.3004,11.2924,11.2924,36000.0
2010-02-01 12:40:00,14.15,14.18,14.15,14.18,32000.0,11.2924,11.3164,11.2924,11.3164,32000.0
2010-02-01 12:45:00,14.18,14.18,14.17,14.18,19500.0,11.3164,11.3164,11.3084,11.3164,19500.0
2010-02-01 12:50:00,14.19,14.19,14.18,14.18,26000.0,11.3243,11.3243,11.3164,11.3164,26000.0
2010-02-01 12:55:00,14.18,14.19,14.18,14.18,27500.0,11.3164,11.3243,11.3164,11.3164,27500.0
2010-02-01 13:00:00,14.18,14.18,14.17,14.17,10000.0,11.3164,11.3164,11.3084,11.3084,10000.0
2010-02-01 13:05:00,14.17,14.19,14.17,14.19,5500.0,11.3084,11.3243,11.3084,11.3243,5500.0
2010-02-01 13:10:00,14.19,14.19,14.19,14.19,10000.0,11.3243,11.3243,11.3243,11.3243,10000.0
2010-02-01 13:15:00,14.18,14.19,14.18,14.19,20500.0,11.3164,11.3243,11.3164,11.3243,20500.0
2010-02-01 13:20:00,14.2,14.2,14.2,14.2,30000.0,11.3323,11.3323,11.3323,11.3323,30000.0
2010-02-01 13:25:00,14.2,14.2,14.19,14.19,9000.0,11.3323,11.3323,11.3243,11.3243,9000.0
2010-02-01 13:30:00,14.19,14.2,14.19,14.19,5500.0,11.3243,11.3323,11.3243,11.3243,5500.0
2010-02-01 13:35:00,14.2,14.2,14.19,14.19,12500.0,11.3323,11.3323,11.3243,11.3243,12500.0
2010-02-01 13:40:00,14.19,14.19,14.18,14.18,13500.0,11.3243,11.3243,11.3164,11.3164,13500.0
2010-02-01 13:45:00,14.18,14.19,14.17,14.19,18500.0,11.3164,11.3243,11.3084,11.3243,18500.0
2010-02-01 13:50:00,14.2,14.2,14.19,14.19,13500.0,11.3323,11.3323,11.3243,11.3243,13500.0
2010-02-01 13:55:00,14.2,14.21,14.19,14.19,24500.0,11.3323,11.3403,11.3243,11.3243,24500.0
2010-02-01 14:00:00,14.19,14.2,14.18,14.18,15500.0,11.3243,11.3323,11.3164,11.3164,15500.0
2010-02-01 14:05:00,14.18,14.19,14.17,14.18,16000.0,11.3164,11.3243,11.3084,11.3164,16000.0
2010-02-01 14:10:00,14.18,14.18,14.17,14.17,24500.0,11.3164,11.3164,11.3084,11.3084,24500.0
2010-02-01 14:15:00,14.17,14.18,14.16,14.18,24500.0,11.3084,11.3164,11.3004,11.3164,24500.0
2010-02-01 14:20:00,14.2,14.2,14.18,14.18,22000.0,11.3323,11.3323,11.3164,11.3164,22000.0
2010-02-01 14:25:00,14.18,14.19,14.18,14.19,14000.0,11.3164,11.3243,11.3164,11.3243,14000.0
2010-02-01 14:30:00,14.2,14.2,14.19,14.19,12000.0,11.3323,11.3323,11.3243,11.3243,12000.0
2010-02-01 14:35:00,14.19,14.2,14.19,14.2,105500.0,11.3243,11.3323,11.3243,11.3323,105500.0
2010-02-01 14:40:00,14.2,14.21,14.2,14.2,69000.0,11.3323,11.3403,11.3323,11.3323,69000.0
2010-02-01 14:45:00,14.2,14.21,14.19,14.19,66000.0,11.3323,11.3403,11.3243,11.3243,66000.0
2010-02-01 14:50:00,14.19,14.2,14.18,14.2,72500.0,11.3243,11.3323,11.3164,11.3323,72500.0
2010-02-01 14:55:00,14.2,14.2,14.18,14.18,183000.0,11.3323,11.3323,11.3164,11.3164,183000.0
2010-02-01 15:00:00,14.19,14.2,14.17,14.18,169500.0,11.3243,11.3323,11.3084,11.3164,169500.0
2010-02-01 15:05:00,14.18,14.19,14.17,14.17,109500.0,11.3164,11.3243,11.3084,11.3084,109500.0
2010-02-01 15:10:00,14.17,14.2,14.17,14.19,94000.0,11.3084,11.3323,11.3084,11.3243,94000.0
2010-02-01 15:15:00,14.18,14.19,14.18,14.19,125000.0,11.3164,11.3243,11.3164,11.3243,125000.0
2010-02-01 15:20:00,14.19,14.2,14.19,14.2,91500.0,11.3243,11.3323,11.3243,11.3323,91500.0
2010-02-01 15:25:00,14.19,14.21,14.19,14.2,105500.0,11.3243,11.3403,11.3243,11.3323,105500.0
2010-02-01 15:30:00,14.2,14.21,14.2,14.21,73500.0,11.3323,11.3403,11.3323,11.3403,73500.0
2010-02-01 15:35:00,14.2,14.21,14.19,14.2,633000.0,11.3323,11.3403,11.3243,11.3323,633000.0
2010-02-01 15:40:00,14.2,14.22,14.2,14.21,53500.0,11.3323,11.3483,11.3323,11.3403,53500.0
2010-02-01 15:45:00,14.21,14.22,14.21,14.21,37000.0,11.3403,11.3483,11.3403,11.3403,37000.0
2010-02-01 15:50:00,14.21,14.22,14.21,14.22,45000.0,11.3403,11.3483,11.3403,11.3483,45000.0
2010-02-01 15:55:00,14.22,14.23,14.22,14.23,64500.0,11.3483,11.3563,11.3483,11.3563,64500.0
2010-02-02 09:30:00,14.26,14.27,14.24,14.24,110500.0,11.3802,11.3882,11.3642,11.3642,110500.0
2010-02-02 09:35:00,14.25,14.29,14.25,14.27,34500.0,11.3722,11.4041,11.3722,11.3882,34500.0
2010-02-02 09:40:00,14.27,14.27,14.21,14.22,71000.0,11.3882,11.3882,11.3403,11.3483,71000.0
2010-02-02 09:45:00,14.23,14.27,14.22,14.26,88000.0,11.3563,11.3882,11.3483,11.3802,88000.0
2010-02-02 09:50:00,14.26,14.28,14.26,14.27,93500.0,11.3802,11.3962,11.3802,11.3882,93500.0
2010-02-02 09:55:00,14.27,14.28,14.23,14.23,56000.0,11.3882,11.3962,11.3563,11.3563,56000.0
2010-02-02 10:00:00,14.24,14.26,14.2,14.21,66000.0,11.3642,11.3802,11.3323,11.3403,66000.0
2010-02-02 10:05:00,14.21,14.25,14.21,14.24,47000.0,11.3403,11.3722,11.3403,11.3642,47000.0
2010-02-02 10:10:00,14.24,14.27,14.23,14.27,57000.0,11.3642,11.3882,11.3563,11.3882,57000.0
2010-02-02 10:15:00,14.29,14.32,14.29,14.32,74000.0,11.4041,11.4281,11.4041,11.4281,74000.0
2010-02-02 10:20:00,14.32,14.33,14.32,14.33,38500.0,11.4281,11.4361,11.4281,11.4361,38500.0
2010-02-02 10:25:00,14.34,14.36,14.34,14.36,18500.0,11.444,11.46,11.444,11.46,18500.0
2010-02-02 10:30:00,14.36,14.38,14.36,14.37,15000.0,11.46,11.476,11.46,11.468,15000.0
2010-02-02 10:35:00,14.36,14.37,14.36,14.36,19000.0,11.46,11.468,11.46,11.46,19000.0
2010-02-02 10:40:00,14.36,14.36,14.35,14.35,9000.0,11.46,11.46,11.452,11.452,9000.0
2010-02-02 10:45:00,14.35,14.35,14.33,14.34,20500.0,11.452,11.452,11.4361,11.444,20500.0
2010-02-02 10:50:00,14.33,14.35,14.33,14.33,57500.0,11.4361,11.452,11.4361,11.4361,57500.0
2010-02-02 10:55:00,14.34,14.36,14.34,14.36,39000.0,11.444,11.46,11.444,11.46,39000.0
2010-02-02 11:00:00,14.36,14.36,14.33,14.33,31500.0,11.46,11.46,11.4361,11.4361,31500.0
2010-02-02 11:05:00,14.32,14.32,14.32,14.32,21500.0,11.4281,11.4281,11.4281,11.4281,21500.0
2010-02-02 11:10:00,14.32,14.33,14.31,14.33,110000.0,11.4281,11.4361,11.4201,11.4361,110000.0
2010-02-02 11:15:00,14.33,14.33,14.32,14.33,66000.0,11.4361,11.4361,11.4281,11.4361,66000.0
2010-02-02 11:20:00,14.33,14.35,14.32,14.35,19500.0,11.4361,11.452,11.4281,11.452,19500.0
2010-02-02 11:25:00,14.35,14.36,14.34,14.35,12500.0,11.452,11.46,11.444,11.452,12500.0
2010-02-02 11:30:00,14.35,14.35,14.34,14.34,22000.0,11.452,11.452,11.444,11.444,22000.0
2010-02-02 11:35:00,14.34,14.35,14.34,14.35,30000.0,11.444,11.452,11.444,11.452,30000.0
2010-02-02 11:40:00,14.35,14.36,14.35,14.35,34500.0,11.452,11.46,11.452,11.452,34500.0
2010-02-02 11:45:00,14.35,14.35,14.35,14.35,32500.0,11.452,11.452,11.452,11.452,32500.0
2010-02-02 11:50:00,14.36,14.36,14.35,14.36,21500.0,11.46,11.46,11.452,11.46,21500.0
2010-02-02 11:55:00,14.35,14.36,14.34,14.34,34500.0,11.452,11.46,11.444,11.444,34500.0
2010-02-02 12:00:00,14.33,14.34,14.33,14.34,18000.0,11.4361,11.444,11.4361,11.444,18000.0
2010-02-02 12:05:00,14.34,14.36,14.34,14.35,37500.0,11.444,11.46,11.444,11.452,37500.0
2010-02-02 12:10:00,14.35,14.36,14.35,14.35,36500.0,11.452,11.46,11.452,11.452,36500.0
2010-02-02 12:15:00,14.36,14.37,14.35,14.37,12500.0,11.46,11.468,11.452,11.468,12500.0
2010-02-02 12:20:00,14.38,14.39,14.38,14.38,29500.0,11.476,11.4839,11.476,11.476,29500.0
2010-02-02 12:25:00,14.38,14.39,14.38,14.39,72500.0,11.476,11.4839,11.476,11.4839,72500.0
2010-02-02 12:30:00,14.39,14.39,14.38,14.39,19500.0,11.4839,11.4839,11.476,11.4839,19500.0
2010-02-02 12:35:00,14.39,14.39,14.38,14.38,11000.0,11.4839,11.4839,11.476,11.476,11000.0
2010-02-02 12:40:00,14.38,14.38,14.38,14.38,35000.0,11.476,11.476,11.476,11.476,35000.0
2010-02-02 12:45:00,14.38,14.38,14.37,14.37,24000.0,11.476,11.476,11.468,11.468,24000.0
2010-02-02 12:50:00,14.37,14.38,14.37,14.38,7000.0,11.468,11.476,11.468,11.476,7000.0
2010-02-02 12:55:00,14.38,14.39,14.38,14.39,17500.0,11.476,11.4839,11.476,11.4839,17500.0
2010-02-02 13:00:00,14.4,14.4,14.37,14.38,20500.0,11.4919,11.4919,11.468,11.476,20500.0
2010-02-02 13:05:00,14.37,14.38,14.37,14.37,16000.0,11.468,11.476,11.468,11.468,16000.0
2010-02-02 13:10:00,14.37,14.38,14.37,14.38,13000.0,11.468,11.476,11.468,11.476,13000.0
2010-02-02 13:15:00,14.38,14.38,14.37,14.38,15500.0,11.476,11.476,11.468,11.476,15500.0
2010-02-02 13:20:00,14.39,14.4,14.39,14.39,29000.0,11.4839,11.4919,11.4839,11.4839,29000.0
2010-02-02 13:25:00,14.39,14.4,14.39,14.4,11500.0,11.4839,11.4919,11.4839,11.4919,11500.0
2010-02-02 13:30:00,14.4,14.41,14.39,14.4,40500.0,11.4919,11.4999,11.4839,11.4919,40500.0
2010-02-02 13:35:00,14.4,14.42,14.4,14.42,27000.0,11.4919,11.5079,11.4919,11.5079,27000.0
2010-02-02 13:40:00,14.42,14.43,14.42,14.42,26500.0,11.5079,11.5159,11.5079,11.5079,26500.0
2010-02-02 13:45:00,14.42,14.43,14.42,14.42,4500.0,11.5079,11.5159,11.5079,11.5079,4500.0
2010-02-02 13:50:00,14.42,14.43,14.41,14.42,30500.0,11.5079,11.5159,11.4999,11.5079,30500.0
2010-02-02 13:55:00,14.42,14.42,14.41,14.42,28500.0,11.5079,11.5079,11.4999,11.5079,28500.0
2010-02-02 14:00:00,14.42,14.42,14.41,14.41,12000.0,11.5079,11.5079,11.4999,11.4999,12000.0
2010-02-02 14:05:00,14.41,14.41,14.39,14.4,19000.0,11.4999,11.4999,11.4839,11.4919,19000.0
2010-02-02 14:10:00,14.4,14.4,14.4,14.4,23500.0,11.4919,11.4919,11.4919,11.4919,23500.0
2010-02-02 14:15:00,14.4,14.4,14.38,14.38,30000.0,11.4919,11.4919,11.476,11.476,30000.0
2010-02-02 14:20:00,14.38,14.41,14.38,14.41,26000.0,11.476,11.4999,11.476,11.4999,26000.0
2010-02-02 14:25:00,14.4,14.41,14.4,14.4,30500.0,11.4919,11.4999,11.4919,11.4919,30500.0
2010-02-02 14:30:00,14.41,14.41,14.4,14.4,19000.0,11.4999,11.4999,11.4919,11.4919,19000.0
2010-02-02 14:35:00,14.41,14.41,14.4,14.41,12000.0,11.4999,11.4999,11.4919,11.4999,12000.0
2010-02-02 14:40:00,14.41,14.42,14.4,14.4,32500.0,11.4999,11.5079,11.4919,11.4919,32500.0
2010-02-02 14:45:00,14.4,14.41,14.4,14.4,58000.0,11.4919,11.4999,11.4919,11.4919,58000.0
2010-02-02 14:50:00,14.4,14.42,14.4,14.41,7500.0,11.4919,11.5079,11.4919,11.4999,7500.0
2010-02-02 14:55:00,14.41,14.42,14.41,14.42,45000.0,11.4999,11.5079,11.4999,11.5079,45000.0
2010-02-02 15:00:00,14.42,14.42,14.41,14.41,24000.0,11.5079,11.5079,11.4999,11.4999,24000.0
2010-02-02 15:05:00,14.41,14.42,14.41,14.42,15000.0,11.4999,11.5079,11.4999,11.5079,15000.0
2010-02-02 15:10:00,14.43,14.44,14.43,14.44,57500.0,11.5159,11.5238,11.5159,11.5238,57500.0
2010-02-02 15:15:00,14.45,14.46,14.44,14.46,55500.0,11.5318,11.5398,11.5238,11.5398,55500.0
2010-02-02 15:20:00,14.46,14.46,14.45,14.45,19000.0,11.5398,11.5398,11.5318,11.5318,19000.0
2010-02-02 15:25:00,14.44,14.44,14.43,14.44,30000.0,11.5238,11.5238,11.5159,11.5238,30000.0
2010-02-02 15:30:00,14.45,14.45,14.44,14.45,8500.0,11.5318,11.5318,11.5238,11.5318,8500.0
2010-02-02 15:35:00,14.44,14.44,14.44,14.44,38000.0,11.5238,11.5238,11.5238,11.5238,38000.0
2010-02-02 15:40:00,14.45,14.45,14.43,14.43,35500.0,11.5318,11.5318,11.5159,11.5159,35500.0
2010-02-02 15:45:00,14.43,14.44,14.42,14.44,35000.0,11.5159,11.5238,11.5079,11.5238,35000.0
2010-02-02 15:50:00,14.43,14.45,14.43,14.45,51000.0,11.5159,11.5318,11.5159,11.5318,51000.0
2010-02-02 15:55:00,14.45,14.45,14.43,14.44,535000.0,11.5318,11.5318,11.5159,11.5238,535000.0
2010-02-03 09:30:00,14.37,14.4,14.37,14.39,101000.0,11.468,11.4919,11.468,11.4839,101000.0
2010-02-03 09:35:00,14.4,14.42,14.4,14.41,55500.0,11.4919,11.5079,11.4919,11.4999,55500.0
2010-02-03 09:40:00,14.42,14.44,14.42,14.42,259000.0,11.5079,11.5238,11.5079,11.5079,259000.0
2010-02-03 09:45:00,14.42,14.43,14.41,14.41,3601000.0,11.5079,11.5159,11.4999,11.4999,3601000.0
2010-02-03 09:50:00,14.41,14.43,14.41,14.43,24000.0,11.4999,11.5159,11.4999,11.5159,24000.0
2010-02-03 09:55:00,14.43,14.44,14.4,14.4,2009000.0,11.5159,11.5238,11.4919,11.4919,2009000.0
2010-02-03 10:00:00,14.41,14.41,14.39,14.4,32000.0,11.4999,11.4999,11.4839,11.4919,32000.0
2010-02-03 10:05:00,14.41,14.43,14.4,14.43,36500.0,11.4999,11.5159,11.4919,11.5159,36500.0
2010-02-03 10:10:00,14.42,14.43,14.4,14.42,40500.0,11.5079,11.5159,11.4919,11.5079,40500.0
2010-02-03 10:15:00,14.42,14.43,14.37,14.37,1995500.0,11.5079,11.5159,11.468,11.468,1995500.0
2010-02-03 10:20:00,14.37,14.38,14.37,14.37,39500.0,11.468,11.476,11.468,11.468,39500.0
2010-02-03 10:25:00,14.37,14.37,14.34,14.34,815500.0,11.468,11.468,11.444,11.444,815500.0
2010-02-03 10:30:00,14.34,14.36,14.34,14.35,45000.0,11.444,11.46,11.444,11.452,45000.0
2010-02-03 10:35:00,14.36,14.36,14.29,14.32,160000.0,11.46,11.46,11.4041,11.4281,160000.0
2010-02-03 10:40:00,14.31,14.33,14.31,14.33,124000.0,11.4201,11.4361,11.4201,11.4361,124000.0
2010-02-03 10:45:00,14.33,14.36,14.32,14.36,42000.0,11.4361,11.46,11.4281,11.46,42000.0
2010-02-03 10:50:00,14.36,14.37,14.35,14.36,21500.0,11.46,11.468,11.452,11.46,21500.0
2010-02-03 10:55:00,14.36,14.36,14.34,14.35,17000.0,11.46,11.46,11.444,11.452,17000.0
2010-02-03 11:00:00,14.35,14.36,14.35,14.35,7500.0,11.452,11.46,11.452,11.452,7500.0
2010-02-03 11:05:00,14.35,14.39,14.35,14.39,39500.0,11.452,11.4839,11.452,11.4839,39500.0
2010-02-03 11:10:00,14.37,14.38,14.37,14.38,2500.0,11.468,11.476,11.468,11.476,2500.0
2010-02-03 11:15:00,14.38,14.38,14.37,14.37,8500.0,11.476,11.476,11.468,11.468,8500.0
2010-02-03 11:20:00,14.37,14.37,14.36,14.36,9500.0,11.468,11.468,11.46,11.46,9500.0
2010-02-03 11:25:00,14.36,14.36,14.35,14.35,18500.0,11.46,11.46,11.452,11.452,18500.0
2010-02-03 11:30:00,14.35,14.36,14.35,14.35,24000.0,11.452,11.46,11.452,11.452,24000.0
2010-02-03 11:35:00,14.35,14.35,14.33,14.34,15000.0,11.452,11.452,11.4361,11.444,15000.0
2010-02-03 11:40:00,14.32,14.32,14.31,14.32,25000.0,11.4281,11.4281,11.4201,11.4281,25000.0
2010-02-03 11:45:00,14.33,14.33,14.32,14.32,14500.0,11.4361,11.4361,11.4281,11.4281,14500.0
2010-02-03 11:50:00,14.32,14.32,14.31,14.31,19500.0,11.4281,11.4281,11.4201,11.4201,19500.0
2010-02-03 11:55:00,14.32,14.32,14.3,14.3,21500.0,11.4281,11.4281,11.4121,11.4121,21500.0
2010-02-03 12:00:00,14.29,14.33,14.29,14.33,13500.0,11.4041,11.4361,11.4041,11.4361,13500.0
2010-02-03 12:05:00,14.33,14.33,14.33,14.33,9000.0,11.4361,11.4361,11.4361,11.4361,9000.0
2010-02-03 12:10:00,14.33,14.35,14.33,14.34,63500.0,11.4361,11.452,11.4361,11.444,63500.0
2010-02-03 12:15:00,14.34,14.34,14.33,14.34,19000.0,11.444,11.444,11.4361,11.444,19000.0
2010-02-03 12:20:00,14.34,14.34,14.32,14.33,78000.0,11.444,11.444,11.4281,11.4361,78000.0
2010-02-03 12:25:00,14.32,14.32,14.3,14.31,232500.0,11.4281,11.4281,11.4121,11.4201,232500.0
2010-02-03 12:30:00,14.31,14.33,14.31,14.33,59000.0,11.4201,11.4361,11.4201,11.4361,59000.0
2010-02-03 12:35:00,14.33,14.35,14.33,14.35,15000.0,11.4361,11.452,11.4361,11.452,15000.0
2010-02-03 12:40:00,14.34,14.34,14.33,14.33,51500.0,11.444,11.444,11.4361,11.4361,51500.0
2010-02-03 12:45:00,14.33,14.33,14.32,14.32,32000.0,11.4361,11.4361,11.4281,11.4281,32000.0
2010-02-03 12:50:00,14.33,14.33,14.32,14.33,23000.0,11.4361,11.4361,11.4281,11.4361,23000.0
2010-02-03 12:55:00,14.34,14.34,14.33,14.33,11000.0,11.444,11.444,11.4361,11.4361,11000.0
2010-02-03 13:00:00,14.34,14.34,14.34,14.34,1000.0,11.444,11.444,11.444,11.444,1000.0
2010-02-03 13:05:00,14.36,14.38,14.36,14.38,21000.0,11.46,11.476,11.46,11.476,21000.0
2010-02-03 13:10:00,14.38,14.38,14.36,14.36,14500.0,11.476,11.476,11.46,11.46,14500.0
2010-02-03 13:15:00,14.36,14.36,14.36,14.36,5500.0,11.46,11.46,11.46,11.46,5500.0
2010-02-03 13:20:00,14.36,14.37,14.35,14.35,14500.0,11.46,11.468,11.452,11.452,14500.0
2010-02-03 13:25:00,14.35,14.35,14.35,14.35,13000.0,11.452,11.452,11.452,11.452,13000.0
2010-02-03 13:30:00,14.36,14.36,14.36,14.36,1500.0,11.46,11.46,11.46,11.46,1500.0
2010-02-03 13:35:00,14.37,14.38,14.36,14.36,19500.0,11.468,11.476,11.46,11.46,19500.0
2010-02-03 13:40:00,14.36,14.37,14.36,14.37,9000.0,11.46,11.468,11.46,11.468,9000.0
2010-02-03 13:45:00,14.37,14.37,14.35,14.35,10500.0,11.468,11.468,11.452,11.452,10500.0
2010-02-03 13:50:00,14.35,14.35,14.33,14.33,49500.0,11.452,11.452,11.4361,11.4361,49500.0
2010-02-03 13:55:00,14.33,14.34,14.33,14.34,6500.0,11.4361,11.444,11.4361,11.444,6500.0
2010-02-03 14:00:00,14.34,14.34,14.33,14.33,12500.0,11.444,11.444,11.4361,11.4361,12500.0
2010-02-03 14:05:00,14.34,14.35,14.34,14.34,6000.0,11.444,11.452,11.444,11.444,6000.0
2010-02-03 14:10:00,14.34,14.34,14.34,14.34,17000.0,11.444,11.444,11.444,11.444,17000.0
2010-02-03 14:15:00,14.34,14.35,14.34,14.34,118000.0,11.444,11.452,11.444,11.444,118000.0
2010-02-03 14:20:00,14.34,14.35,14.33,14.34,135500.0,11.444,11.452,11.4361,11.444,135500.0
2010-02-03 14:25:00,14.34,14.34,14.33,14.34,314000.0,11.444,11.444,11.4361,11.444,314000.0
2010-02-03 14:30:00,14.34,14.35,14.34,14.34,41000.0,11.444,11.452,11.444,11.444,41000.0
2010-02-03 14:35:00,14.34,14.34,14.32,14.33,43000.0,11.444,11.444,11.4281,11.4361,43000.0
2010-02-03 14:40:00,14.33,14.33,14.32,14.32,12500.0,11.4361,11.4361,11.4281,11.4281,12500.0
2010-02-03 14:45:00,14.32,14.34,14.32,14.33,10000.0,11.4281,11.444,11.4281,11.4361,10000.0
2010-02-03 14:50:00,14.33,14.35,14.33,14.35,23500.0,11.4361,11.452,11.4361,11.452,23500.0
2010-02-03 14:55:00,14.34,14.35,14.34,14.34,27000.0,11.444,11.452,11.444,11.444,27000.0
2010-02-03 15:00:00,14.34,14.37,14.34,14.37,37500.0,11.444,11.468,11.444,11.468,37500.0
2010-02-03 15:05:00,14.37,14.38,14.35,14.35,63000.0,11.468,11.476,11.452,11.452,63000.0
2010-02-03 15:10:00,14.35,14.36,14.34,14.35,36500.0,11.452,11.46,11.444,11.452,36500.0
2010-02-03 15:15:00,14.34,14.34,14.33,14.34,19500.0,11.444,11.444,11.4361,11.444,19500.0
2010-02-03 15:20:00,14.34,14.34,14.32,14.33,47500.0,11.444,11.444,11.4281,11.4361,47500.0
2010-02-03 15:25:00,14.33,14.35,14.33,14.34,33000.0,11.4361,11.452,11.4361,11.444,33000.0
2010-02-03 15:30:00,14.34,14.36,14.34,14.35,60000.0,11.444,11.46,11.444,11.452,60000.0
2010-02-03 15:35:00,14.35,14.35,14.34,14.35,8000.0,11.452,11.452,11.444,11.452,8000.0
2010-02-03 15:40:00,14.35,14.37,14.35,14.35,21000.0,11.452,11.468,11.452,11.452,21000.0
2010-02-03 15:45:00,14.35,14.36,14.35,14.36,37000.0,11.452,11.46,11.452,11.46,37000.0
2010-02-03 15:50:00,14.36,14.36,14.35,14.35,17000.0,11.46,11.46,11.452,11.452,17000.0
2010-02-03 15:55:00,14.35,14.36,14.35,14.36,45000.0,11.452,11.46,11.452,11.46,45000.0
2010-02-04 09:30:00,14.24,14.25,14.21,14.21,283000.0,11.3642,11.3722,11.3403,11.3403,283000.0
2010-02-04 09:35:00,14.21,14.22,14.2,14.22,165500.0,11.3403,11.3483,11.3323,11.3483,165500.0
2010-02-04 09:40:00,14.23,14.23,14.17,14.17,344500.0,11.3563,11.3563,11.3084,11.3084,344500.0
2010-02-04 09:45:00,14.17,14.17,14.12,14.13,111500.0,11.3084,11.3084,11.2685,11.2765,111500.0
2010-02-04 09:50:00,14.13,14.13,14.1,14.12,57000.0,11.2765,11.2765,11.2525,11.2685,57000.0
2010-02-04 09:55:00,14.11,14.11,14.06,14.07,104500.0,11.2605,11.2605,11.2206,11.2286,104500.0
2010-02-04 10:00:00,14.08,14.12,14.07,14.11,116500.0,11.2365,11.2685,11.2286,11.2605,116500.0
2010-02-04 10:05:00,14.12,14.12,14.09,14.09,108500.0,11.2685,11.2685,11.2445,11.2445,108500.0
2010-02-04 10:10:00,14.09,14.09,14.05,14.05,126000.0,11.2445,11.2445,11.2126,11.2126,126000.0
2010-02-04 10:15:00,14.06,14.07,14.04,14.07,116000.0,11.2206,11.2286,11.2046,11.2286,116000.0
2010-02-04 10:20:00,14.08,14.08,14.05,14.06,49000.0,11.2365,11.2365,11.2126,11.2206,49000.0
2010-02-04 10:25:00,14.06,14.07,14.04,14.05,56000.0,11.2206,11.2286,11.2046,11.2126,56000.0
2010-02-04 10:30:00,14.05,14.1,14.05,14.08,62500.0,11.2126,11.2525,11.2126,11.2365,62500.0
2010-02-04 10:35:00,14.07,14.08,14.06,14.07,34000.0,11.2286,11.2365,11.2206,11.2286,34000.0
2010-02-04 10:40:00,14.08,14.08,14.07,14.08,73000.0,11.2365,11.2365,11.2286,11.2365,73000.0
2010-02-04 10:45:00,14.08,14.09,14.07,14.09,32500.0,11.2365,11.2445,11.2286,11.2445,32500.0
2010-02-04 10:50:00,14.09,14.09,14.07,14.08,102500.0,11.2445,11.2445,11.2286,11.2365,102500.0
2010-02-04 10:55:00,14.07,14.08,14.03,14.04,65500.0,11.2286,11.2365,11.1966,11.2046,65500.0
2010-02-04 11:00:00,14.03,14.06,14.03,14.05,45000.0,11.1966,11.2206,11.1966,11.2126,45000.0
2010-02-04 11:05:00,14.05,14.08,14.05,14.08,55000.0,11.2126,11.2365,11.2126,11.2365,55000.0
2010-02-04 11:10:00,14.07,14.08,14.06,14.07,27000.0,11.2286,11.2365,11.2206,11.2286,27000.0
2010-02-04 11:15:00,14.07,14.07,14.05,14.07,36500.0,11.2286,11.2286,11.2126,11.2286,36500.0
2010-02-04 11:20:00,14.07,14.08,14.06,14.06,33500.0,11.2286,11.2365,11.2206,11.2206,33500.0
2010-02-04 11:25:00,14.06,14.1,14.06,14.1,84500.0,11.2206,11.2525,11.2206,11.2525,84500.0
2010-02-04 11:30:00,14.09,14.09,14.07,14.07,21500.0,11.2445,11.2445,11.2286,11.2286,21500.0
2010-02-04 11:35:00,14.07,14.08,14.04,14.04,63000.0,11.2286,11.2365,11.2046,11.2046,63000.0
2010-02-04 11:40:00,14.04,14.04,14.01,14.03,74500.0,11.2046,11.2046,11.1807,11.1966,74500.0
2010-02-04 11:45:00,14.04,14.05,14.03,14.05,32500.0,11.2046,11.2126,11.1966,11.2126,32500.0
2010-02-04 11:50:00,14.05,14.06,14.04,14.06,107000.0,11.2126,11.2206,11.2046,11.2206,107000.0
2010-02-04 11:55:00,14.06,14.06,14.04,14.05,115000.0,11.2206,11.2206,11.2046,11.2126,115000.0
2010-02-04 12:00:00,14.05,14.05,14.04,14.05,26500.0,11.2126,11.2126,11.2046,11.2126,26500.0
2010-02-04 12:05:00,14.05,14.05,14.02,14.05,18000.0,11.2126,11.2126,11.1887,11.2126,18000.0
2010-02-04 12:10:00,14.05,14.06,14.03,14.03,25000.0,11.2126,11.2206,11.1966,11.1966,25000.0
2010-02-04 12:15:00,14.04,14.04,14.03,14.03,14500.0,11.2046,11.2046,11.1966,11.1966,14500.0
2010-02-04 12:20:00,14.02,14.04,14.02,14.03,30500.0,11.1887,11.2046,11.1887,11.1966,30500.0
2010-02-04 12:25:00,14.03,14.04,14.03,14.03,14500.0,11.1966,11.2046,11.1966,11.1966,14500.0
2010-02-04 12:30:00,14.03,14.03,14.02,14.03,43500.0,11.1966,11.1966,11.1887,11.1966,43500.0
2010-02-04 12:35:00,14.03,14.03,14.01,14.02,32500.0,11.1966,11.1966,11.1807,11.1887,32500.0
2010-02-04 12:40:00,14.02,14.03,14.0,14.02,140500.0,11.1887,11.1966,11.1727,11.1887,140500.0
2010-02-04 12:45:00,14.02,14.03,13.98,13.98,20000.0,11.1887,11.1966,11.1567,11.1567,20000.0
2010-02-04 12:50:00,13.98,14.0,13.98,14.0,52000.0,11.1567,11.1727,11.1567,11.1727,52000.0
2010-02-04 12:55:00,14.0,14.02,14.0,14.01,44000.0,11.1727,11.1887,11.1727,11.1807,44000.0
2010-02-04 13:00:00,14.01,14.01,14.01,14.01,6500.0,11.1807,11.1807,11.1807,11.1807,6500.0
2010-02-04 13:05:00,14.01,14.02,14.01,14.02,5500.0,11.1807,11.1887,11.1807,11.1887,5500.0
2010-02-04 13:10:00,14.02,14.02,14.01,14.02,22000.0,11.1887,11.1887,11.1807,11.1887,22000.0
2010-02-04 13:15:00,14.01,14.01,14.01,14.01,7000.0,11.1807,11.1807,11.1807,11.1807,7000.0
2010-02-04 13:20:00,14.02,14.02,13.99,14.0,23000.0,11.1887,11.1887,11.1647,11.1727,23000.0
2010-02-04 13:25:00,14.0,14.01,14.0,14.01,8500.0,11.1727,11.1807,11.1727,11.1807,8500.0
2010-02-04 13:30:00,14.02,14.02,14.01,14.01,59000.0,11.1887,11.1887,11.1807,11.1807,59000.0
2010-02-04 13:35:00,14.01,14.02,14.01,14.01,55500.0,11.1807,11.1887,11.1807,11.1807,55500.0
2010-02-04 13:40:00,14.01,14.01,13.98,13.98,50500.0,11.1807,11.1807,11.1567,11.1567,50500.0
2010-02-04 13:45:00,13.98,13.99,13.97,13.99,121000.0,11.1567,11.1647,11.1488,11.1647,121000.0
2010-02-04 13:50:00,14.0,14.0,13.98,13.99,27000.0,11.1727,11.1727,11.1567,11.1647,27000.0
2010-02-04 13:55:00,13.99,14.0,13.98,13.98,22500.0,11.1647,11.1727,11.1567,11.1567,22500.0
2010-02-04 14:00:00,13.98,13.99,13.98,13.99,20500.0,11.1567,11.1647,11.1567,11.1647,20500.0
2010-02-04 14:05:00,13.98,13.99,13.97,13.97,11500.0,11.1567,11.1647,11.1488,11.1488,11500.0
2010-02-04 14:10:00,13.97,13.98,13.97,13.97,52000.0,11.1488,11.1567,11.1488,11.1488,52000.0
2010-02-04 14:15:00,13.97,13.98,13.95,13.97,84000.0,11.1488,11.1567,11.1328,11.1488,84000.0
2010-02-04 14:20:00,13.97,14.0,13.97,14.0,49000.0,11.1488,11.1727,11.1488,11.1727,49000.0
2010-02-04 14:25:00,14.0,14.02,14.0,14.0,90000.0,11.1727,11.1887,11.1727,11.1727,90000.0
2010-02-04 14:30:00,14.0,14.02,13.99,14.01,26500.0,11.1727,11.1887,11.1647,11.1807,26500.0
2010-02-04 14:35:00,14.01,14.02,14.01,14.01,32000.0,11.1807,11.1887,11.1807,11.1807,32000.0
2010-02-04 14:40:00,14.01,14.01,14.0,14.0,26500.0,11.1807,11.1807,11.1727,11.1727,26500.0
2010-02-04 14:45:00,14.01,14.02,14.01,14.02,28500.0,11.1807,11.1887,11.1807,11.1887,28500.0
2010-02-04 14:50:00,14.03,14.03,14.0,14.01,19000.0,11.1966,11.1966,11.1727,11.1807,19000.0
2010-02-04 14:55:00,14.0,14.01,14.0,14.0,41500.0,11.1727,11.1807,11.1727,11.1727,41500.0
2010-02-04 15:00:00,14.0,14.01,13.98,13.99,235000.0,11.1727,11.1807,11.1567,11.1647,235000.0
2010-02-04 15:05:00,13.99,13.99,13.97,13.97,50000.0,11.1647,11.1647,11.1488,11.1488,50000.0
2010-02-04 15:10:00,13.97,13.97,13.96,13.96,35000.0,11.1488,11.1488,11.1408,11.1408,35000.0
2010-02-04 15:15:00,13.96,13.97,13.94,13.94,187500.0,11.1408,11.1488,11.1248,11.1248,187500.0
2010-02-04 15:20:00,13.95,13.95,13.92,13.93,186500.0,11.1328,11.1328,11.1089,11.1168,186500.0
2010-02-04 15:25:00,13.93,13.94,13.92,13.93,78000.0,11.1168,11.1248,11.1089,11.1168,78000.0
2010-02-04 15:30:00,13.93,13.95,13.92,13.94,81500.0,11.1168,11.1328,11.1089,11.1248,81500.0
2010-02-04 15:35:00,13.93,13.93,13.91,13.92,50500.0,11.1168,11.1168,11.1009,11.1089,50500.0
2010-02-04 15:40:00,13.92,13.95,13.92,13.94,49500.0,11.1089,11.1328,11.1089,11.1248,49500.0
2010-02-04 15:45:00,13.94,13.94,13.92,13.93,39000.0,11.1248,11.1248,11.1089,11.1168,39000.0
2010-02-04 15:50:00,13.92,13.93,13.92,13.92,28000.0,11.1089,11.1168,11.1089,11.1089,28000.0
2010-02-04 15:55:00,13.91,13.91,13.89,13.89,59500.0,11.1009,11.1009,11.0849,11.0849,59500.0
2010-02-05 09:30:00,13.89,13.91,13.87,13.88,380000.0,11.0849,11.1009,11.069,11.0769,380000.0
2010-02-05 09:35:00,13.88,13.89,13.81,13.84,203000.0,11.0769,11.0849,11.0211,11.045,203000.0
2010-02-05 09:40:00,13.83,13.87,13.81,13.84,110500.0,11.037,11.069,11.0211,11.045,110500.0
2010-02-05 09:45:00,13.84,13.86,13.81,13.81,36500.0,11.045,11.061,11.0211,11.0211,36500.0
2010-02-05 09:50:00,13.81,13.84,13.79,13.79,93500.0,11.0211,11.045,11.0051,11.0051,93500.0
2010-02-05 09:55:00,13.79,13.8,13.78,13.78,55000.0,11.0051,11.0131,10.9971,10.9971,55000.0
2010-02-05 10:00:00,13.78,13.81,13.78,13.79,74500.0,10.9971,11.0211,10.9971,11.0051,74500.0
2010-02-05 10:05:00,13.79,13.79,13.76,13.76,84000.0,11.0051,11.0051,10.9812,10.9812,84000.0
2010-02-05 10:10:00,13.76,13.78,13.75,13.76,96500.0,10.9812,10.9971,10.9732,10.9812,96500.0
2010-02-05 10:15:00,13.77,13.78,13.74,13.75,66500.0,10.9892,10.9971,10.9652,10.9732,66500.0
2010-02-05 10:20:00,13.75,13.83,13.75,13.81,105500.0,10.9732,11.037,10.9732,11.0211,105500.0
2010-02-05 10:25:00,13.82,13.86,13.81,13.85,64000.0,11.0291,11.061,11.0211,11.053,64000.0
2010-02-05 10:30:00,13.85,13.89,13.85,13.89,75000.0,11.053,11.0849,11.053,11.0849,75000.0
2010-02-05 10:35:00,13.88,13.88,13.85,13.85,28500.0,11.0769,11.0769,11.053,11.053,28500.0
2010-02-05 10:40:00,13.85,13.9,13.85,13.87,40000.0,11.053,11.0929,11.053,11.069,40000.0
2010-02-05 10:45:00,13.87,13.88,13.86,13.87,68000.0,11.069,11.0769,11.061,11.069,68000.0
2010-02-05 10:50:00,13.88,13.89,13.88,13.88,34500.0,11.0769,11.0849,11.0769,11.0769,34500.0
2010-02-05 10:55:00,13.87,13.88,13.86,13.87,52500.0,11.069,11.0769,11.061,11.069,52500.0
2010-02-05 11:00:00,13.87,13.88,13.84,13.84,65000.0,11.069,11.0769,11.045,11.045,65000.0
2010-02-05 11:05:00,13.84,13.87,13.83,13.86,81500.0,11.045,11.069,11.037,11.061,81500.0
2010-02-05 11:10:00,13.86,13.86,13.84,13.85,84500.0,11.061,11.061,11.045,11.053,84500.0
2010-02-05 11:15:00,13.85,13.88,13.84,13.88,52500.0,11.053,11.0769,11.045,11.0769,52500.0
2010-02-05 11:20:00,13.88,13.88,13.84,13.86,45500.0,11.0769,11.0769,11.045,11.061,45500.0
2010-02-05 11:25:00,13.86,13.87,13.84,13.84,38000.0,11.061,11.069,11.045,11.045,38000.0
2010-02-05 11:30:00,13.84,13.85,13.81,13.81,58500.0,11.045,11.053,11.0211,11.0211,58500.0
2010-02-05 11:35:00,13.81,13.82,13.8,13.8,115500.0,11.0211,11.0291,11.0131,11.0131,115500.0
2010-02-05 11:40:00,13.8,13.8,13.76,13.79,116000.0,11.0131,11.0131,10.9812,11.0051,116000.0
2010-02-05 11:45:00,13.78,13.8,13.76,13.8,152000.0,10.9971,11.0131,10.9812,11.0131,152000.0
2010-02-05 11:50:00,13.8,13.81,13.78,13.78,183000.0,11.0131,11.0211,10.9971,10.9971,183000.0
2010-02-05 11:55:00,13.79,13.8,13.78,13.79,54500.0,11.0051,11.0131,10.9971,11.0051,54500.0
2010-02-05 12:00:00,13.8,13.81,13.79,13.8,34000.0,11.0131,11.0211,11.0051,11.0131,34000.0
2010-02-05 12:05:00,13.8,13.81,13.8,13.8,69000.0,11.0131,11.0211,11.0131,11.0131,69000.0
2010-02-05 12:10:00,13.8,13.8,13.78,13.78,102500.0,11.0131,11.0131,10.9971,10.9971,102500.0
2010-02-05 12:15:00,13.79,13.82,13.78,13.82,53500.0,11.0051,11.0291,10.9971,11.0291,53500.0
2010-02-05 12:20:00,13.83,13.84,13.8,13.81,77000.0,11.037,11.045,11.0131,11.0211,77000.0
2010-02-05 12:25:00,13.81,13.83,13.8,13.82,55500.0,11.0211,11.037,11.0131,11.0291,55500.0
2010-02-05 12:30:00,13.82,13.82,13.8,13.81,68000.0,11.0291,11.0291,11.0131,11.0211,68000.0
2010-02-05 12:35:00,13.81,13.82,13.78,13.78,56000.0,11.0211,11.0291,10.9971,10.9971,56000.0
2010-02-05 12:40:00,13.78,13.8,13.78,13.8,62500.0,10.9971,11.0131,10.9971,11.0131,62500.0
2010-02-05 12:45:00,13.8,13.82,13.8,13.81,51000.0,11.0131,11.0291,11.0131,11.0211,51000.0
2010-02-05 12:50:00,13.81,13.81,13.77,13.79,42500.0,11.0211,11.0211,10.9892,11.0051,42500.0
2010-02-05 12:55:00,13.79,13.82,13.79,13.82,21500.0,11.0051,11.0291,11.0051,11.0291,21500.0
2010-02-05 13:00:00,13.81,13.81,13.79,13.79,7500.0,11.0211,11.0211,11.0051,11.0051,7500.0
2010-02-05 13:05:00,13.78,13.79,13.76,13.76,38000.0,10.9971,11.0051,10.9812,10.9812,38000.0
2010-02-05 13:10:00,13.77,13.78,13.76,13.77,24000.0,10.9892,10.9971,10.9812,10.9892,24000.0
2010-02-05 13:15:00,13.77,13.77,13.76,13.76,10500.0,10.9892,10.9892,10.9812,10.9812,10500.0
2010-02-05 13:20:00,13.76,13.76,13.72,13.72,65000.0,10.9812,10.9812,10.9493,10.9493,65000.0
2010-02-05 13:25:00,13.72,13.73,13.71,13.72,39000.0,10.9493,10.9572,10.9413,10.9493,39000.0
2010-02-05 13:30:00,13.72,13.72,13.69,13.69,119000.0,10.9493,10.9493,10.9253,10.9253,119000.0
2010-02-05 13:35:00,13.69,13.69,13.65,13.65,98000.0,10.9253,10.9253,10.8934,10.8934,98000.0
2010-02-05 13:40:00,13.65,13.66,13.62,13.63,134000.0,10.8934,10.9014,10.8694,10.8774,134000.0
2010-02-05 13:45:00,13.64,13.64,13.63,13.64,51500.0,10.8854,10.8854,10.8774,10.8854,51500.0
2010-02-05 13:50:00,13.64,13.64,13.63,13.64,72500.0,10.8854,10.8854,10.8774,10.8854,72500.0
2010-02-05 13:55:00,13.64,13.64,13.61,13.62,33000.0,10.8854,10.8854,10.8615,10.8694,33000.0
2010-02-05 14:00:00,13.63,13.66,13.62,13.65,77500.0,10.8774,10.9014,10.8694,10.8934,77500.0
2010-02-05 14:05:00,13.67,13.67,13.65,13.65,14000.0,10.9093,10.9093,10.8934,10.8934,14000.0
2010-02-05 14:10:00,13.65,13.67,13.65,13.67,58000.0,10.8934,10.9093,10.8934,10.9093,58000.0
2010-02-05 14:15:00,13.67,13.7,13.67,13.69,13000.0,10.9093,10.9333,10.9093,10.9253,13000.0
2010-02-05 14:20:00,13.7,13.7,13.68,13.69,33000.0,10.9333,10.9333,10.9173,10.9253,33000.0
2010-02-05 14:25:00,13.71,13.71,13.69,13.7,24500.0,10.9413,10.9413,10.9253,10.9333,24500.0
2010-02-05 14:30:00,13.7,13.71,13.67,13.7,60000.0,10.9333,10.9413,10.9093,10.9333,60000.0
2010-02-05 14:35:00,13.71,13.72,13.69,13.69,31500.0,10.9413,10.9493,10.9253,10.9253,31500.0
2010-02-05 14:40:00,13.69,13.69,13.67,13.67,33500.0,10.9253,10.9253,10.9093,10.9093,33500.0
2010-02-05 14:45:00,13.67,13.71,13.67,13.71,46500.0,10.9093,10.9413,10.9093,10.9413,46500.0
2010-02-05 14:50:00,13.71,13.72,13.7,13.72,39000.0,10.9413,10.9493,10.9333,10.9493,39000.0
2010-02-05 14:55:00,13.72,13.72,13.71,13.71,87500.0,10.9493,10.9493,10.9413,10.9413,87500.0
2010-02-05 15:00:00,13.73,13.76,13.73,13.75,42000.0,10.9572,10.9812,10.9572,10.9732,42000.0
2010-02-05 15:05:00,13.75,13.85,13.75,13.84,112000.0,10.9732,11.053,10.9732,11.045,112000.0
2010-02-05 15:10:00,13.84,13.89,13.82,13.88,115500.0,11.045,11.0849,11.0291,11.0769,115500.0
2010-02-05 15:15:00,13.87,13.88,13.81,13.84,69500.0,11.069,11.0769,11.0211,11.045,69500.0
2010-02-05 15:20:00,13.85,13.87,13.82,13.82,33500.0,11.053,11.069,11.0291,11.0291,33500.0
2010-02-05 15:25:00,13.82,13.85,13.81,13.83,59000.0,11.0291,11.053,11.0211,11.037,59000.0
2010-02-05 15:30:00,13.83,13.89,13.82,13.87,109000.0,11.037,11.0849,11.0291,11.069,109000.0
2010-02-05 15:35:00,13.86,13.89,13.85,13.88,45500.0,11.061,11.0849,11.053,11.0769,45500.0
2010-02-05 15:40:00,13.89,13.89,13.87,13.89,54000.0,11.0849,11.0849,11.069,11.0849,54000.0
2010-02-05 15:45:00,13.89,13.9,13.84,13.84,84500.0,11.0849,11.0929,11.045,11.045,84500.0
2010-02-05 15:50:00,13.85,13.9,13.85,13.9,74000.0,11.053,11.0929,11.053,11.0929,74000.0
2010-02-05 15:55:00,13.9,13.92,13.89,13.92,117500.0,11.0929,11.1089,11.0849,11.1089,117500.0
2010-02-08 09:30:00,13.91,13.91,13.86,13.86,85000.0,11.1009,11.1009,11.061,11.061,85000.0
2010-02-08 09:35:00,13.84,13.86,13.83,13.85,85000.0,11.045,11.061,11.037,11.053,85000.0
2010-02-08 09:40:00,13.87,13.89,13.86,13.87,70500.0,11.069,11.0849,11.061,11.069,70500.0
2010-02-08 09:45:00,13.86,13.86,13.8,13.8,142500.0,11.061,11.061,11.0131,11.0131,142500.0
2010-02-08 09:50:00,13.8,13.85,13.79,13.85,65500.0,11.0131,11.053,11.0051,11.053,65500.0
2010-02-08 09:55:00,13.85,13.87,13.84,13.86,30000.0,11.053,11.069,11.045,11.061,30000.0
2010-02-08 10:00:00,13.86,13.88,13.85,13.87,37000.0,11.061,11.0769,11.053,11.069,37000.0
2010-02-08 10:05:00,13.86,13.89,13.86,13.89,98000.0,11.061,11.0849,11.061,11.0849,98000.0
2010-02-08 10:10:00,13.89,13.93,13.89,13.92,91500.0,11.0849,11.1168,11.0849,11.1089,91500.0
2010-02-08 10:15:00,13.92,13.95,13.92,13.92,33500.0,11.1089,11.1328,11.1089,11.1089,33500.0
2010-02-08 10:20:00,13.92,13.93,13.88,13.91,71000.0,11.1089,11.1168,11.0769,11.1009,71000.0
2010-02-08 10:25:00,13.92,13.94,13.89,13.92,75500.0,11.1089,11.1248,11.0849,11.1089,75500.0
2010-02-08 10:30:00,13.92,13.93,13.91,13.91,14500.0,11.1089,11.1168,11.1009,11.1009,14500.0
2010-02-08 10:35:00,13.91,13.94,13.91,13.91,72500.0,11.1009,11.1248,11.1009,11.1009,72500.0
2010-02-08 10:40:00,13.9,13.94,13.9,13.94,29500.0,11.0929,11.1248,11.0929,11.1248,29500.0
2010-02-08 10:45:00,13.93,13.95,13.92,13.95,111500.0,11.1168,11.1328,11.1089,11.1328,111500.0
2010-02-08 10:50:00,13.95,13.96,13.95,13.95,34500.0,11.1328,11.1408,11.1328,11.1328,34500.0
2010-02-08 10:55:00,13.95,13.96,13.95,13.96,5500.0,11.1328,11.1408,11.1328,11.1408,5500.0
2010-02-08 11:00:00,13.98,13.99,13.98,13.98,63500.0,11.1567,11.1647,11.1567,11.1567,63500.0
2010-02-08 11:05:00,13.98,14.0,13.97,13.99,43500.0,11.1567,11.1727,11.1488,11.1647,43500.0
2010-02-08 11:10:00,13.99,14.0,13.99,13.99,30500.0,11.1647,11.1727,11.1647,11.1647,30500.0
2010-02-08 11:15:00,13.99,13.99,13.96,13.97,24000.0,11.1647,11.1647,11.1408,11.1488,24000.0
2010-02-08 11:20:00,13.97,13.98,13.97,13.98,23000.0,11.1488,11.1567,11.1488,11.1567,23000.0
2010-02-08 11:25:00,13.99,14.0,13.97,13.97,40500.0,11.1647,11.1727,11.1488,11.1488,40500.0
2010-02-08 11:30:00,13.97,13.98,13.97,13.98,33000.0,11.1488,11.1567,11.1488,11.1567,33000.0
2010-02-08 11:35:00,13.98,13.98,13.97,13.97,11500.0,11.1567,11.1567,11.1488,11.1488,11500.0
2010-02-08 11:40:00,13.97,13.99,13.97,13.99,11000.0,11.1488,11.1647,11.1488,11.1647,11000.0
2010-02-08 11:45:00,13.99,14.01,13.99,14.0,33000.0,11.1647,11.1807,11.1647,11.1727,33000.0
2010-02-08 11:50:00,14.0,14.0,13.96,13.97,73000.0,11.1727,11.1727,11.1408,11.1488,73000.0
2010-02-08 11:55:00,13.97,13.98,13.97,13.97,4500.0,11.1488,11.1567,11.1488,11.1488,4500.0
2010-02-08 12:00:00,13.98,13.98,13.94,13.95,20500.0,11.1567,11.1567,11.1248,11.1328,20500.0
2010-02-08 12:05:00,13.95,13.97,13.95,13.97,27000.0,11.1328,11.1488,11.1328,11.1488,27000.0
2010-02-08 12:10:00,13.97,13.97,13.95,13.95,8500.0,11.1488,11.1488,11.1328,11.1328,8500.0
2010-02-08 12:15:00,13.95,13.98,13.95,13.98,52000.0,11.1328,11.1567,11.1328,11.1567,52000.0
2010-02-08 12:20:00,13.98,13.98,13.96,13.96,12500.0,11.1567,11.1567,11.1408,11.1408,12500.0
2010-02-08 12:25:00,13.97,13.99,13.97,13.99,3500.0,11.1488,11.1647,11.1488,11.1647,3500.0
2010-02-08 12:30:00,13.99,13.99,13.97,13.97,13000.0,11.1647,11.1647,11.1488,11.1488,13000.0
2010-02-08 12:35:00,13.98,13.99,13.98,13.99,8000.0,11.1567,11.1647,11.1567,11.1647,8000.0
2010-02-08 12:40:00,13.99,14.0,13.98,13.98,12000.0,11.1647,11.1727,11.1567,11.1567,12000.0
2010-02-08 12:45:00,13.98,13.98,13.96,13.96,15500.0,11.1567,11.1567,11.1408,11.1408,15500.0
2010-02-08 12:50:00,13.96,13.98,13.96,13.98,16000.0,11.1408,11.1567,11.1408,11.1567,16000.0
2010-02-08 12:55:00,13.98,13.98,13.98,13.98,500.0,11.1567,11.1567,11.1567,11.1567,500.0
2010-02-08 13:00:00,13.98,13.98,13.96,13.96,11500.0,11.1567,11.1567,11.1408,11.1408,11500.0
2010-02-08 13:05:00,13.95,13.97,13.94,13.95,74000.0,11.1328,11.1488,11.1248,11.1328,74000.0
2010-02-08 13:10:00,13.95,13.95,13.93,13.94,31500.0,11.1328,11.1328,11.1168,11.1248,31500.0
2010-02-08 13:15:00,13.94,13.94,13.92,13.94,66000.0,11.1248,11.1248,11.1089,11.1248,66000.0
2010-02-08 13:20:00,13.94,13.95,13.94,13.94,25000.0,11.1248,11.1328,11.1248,11.1248,25000.0
2010-02-08 13:25:00,13.94,13.94,13.93,13.94,8000.0,11.1248,11.1248,11.1168,11.1248,8000.0
2010-02-08 13:30:00,13.94,13.94,13.93,13.93,6000.0,11.1248,11.1248,11.1168,11.1168,6000.0
2010-02-08 13:35:00,13.93,13.94,13.92,13.93,25000.0,11.1168,11.1248,11.1089,11.1168,25000.0
2010-02-08 13:40:00,13.93,13.94,13.92,13.92,25000.0,11.1168,11.1248,11.1089,11.1089,25000.0
2010-02-08 13:45:00,13.93,13.93,13.89,13.9,16000.0,11.1168,11.1168,11.0849,11.0929,16000.0
2010-02-08 13:50:00,13.89,13.91,13.89,13.91,21500.0,11.0849,11.1009,11.0849,11.1009,21500.0
2010-02-08 13:55:00,13.9,13.91,13.9,13.9,11500.0,11.0929,11.1009,11.0929,11.0929,11500.0
2010-02-08 14:00:00,13.92,13.94,13.91,13.93,21000.0,11.1089,11.1248,11.1009,11.1168,21000.0
2010-02-08 14:05:00,13.93,13.94,13.93,13.93,6500.0,11.1168,11.1248,11.1168,11.1168,6500.0
2010-02-08 14:10:00,13.93,13.94,13.93,13.94,18500.0,11.1168,11.1248,11.1168,11.1248,18500.0
2010-02-08 14:15:00,13.95,13.95,13.93,13.94,13000.0,11.1328,11.1328,11.1168,11.1248,13000.0
2010-02-08 14:20:00,13.93,13.93,13.92,13.93,29000.0,11.1168,11.1168,11.1089,11.1168,29000.0
2010-02-08 14:25:00,13.93,13.94,13.93,13.94,5000.0,11.1168,11.1248,11.1168,11.1248,5000.0
2010-02-08 14:30:00,13.93,13.93,13.92,13.92,32500.0,11.1168,11.1168,11.1089,11.1089,32500.0
2010-02-08 14:35:00,13.93,13.93,13.89,13.89,41500.0,11.1168,11.1168,11.0849,11.0849,41500.0
2010-02-08 14:40:00,13.89,13.92,13.89,13.92,19000.0,11.0849,11.1089,11.0849,11.1089,19000.0
2010-02-08 14:45:00,13.92,13.93,13.92,13.92,80500.0,11.1089,11.1168,11.1089,11.1089,80500.0
2010-02-08 14:50:00,13.92,13.93,13.92,13.93,4000.0,11.1089,11.1168,11.1089,11.1168,4000.0
2010-02-08 14:55:00,13.92,13.92,13.9,13.9,12000.0,11.1089,11.1089,11.0929,11.0929,12000.0
2010-02-08 15:00:00,13.9,13.91,13.87,13.89,27500.0,11.0929,11.1009,11.069,11.0849,27500.0
2010-02-08 15:05:00,13.89,13.9,13.89,13.9,25000.0,11.0849,11.0929,11.0849,11.0929,25000.0
2010-02-08 15:10:00,13.89,13.89,13.88,13.89,35500.0,11.0849,11.0849,11.0769,11.0849,35500.0
2010-02-08 15:15:00,13.89,13.89,13.86,13.86,18000.0,11.0849,11.0849,11.061,11.061,18000.0
2010-02-08 15:20:00,13.86,13.88,13.86,13.87,26500.0,11.061,11.0769,11.061,11.069,26500.0
2010-02-08 15:25:00,13.86,13.88,13.86,13.88,11000.0,11.061,11.0769,11.061,11.0769,11000.0
2010-02-08 15:30:00,13.88,13.89,13.87,13.89,23000.0,11.0769,11.0849,11.069,11.0849,23000.0
2010-02-08 15:35:00,13.89,13.89,13.88,13.88,17500.0,11.0849,11.0849,11.0769,11.0769,17500.0
2010-02-08 15:40:00,13.87,13.88,13.87,13.88,53500.0,11.069,11.0769,11.069,11.0769,53500.0
2010-02-08 15:45:00,13.89,13.89,13.85,13.85,23000.0,11.0849,11.0849,11.053,11.053,23000.0
2010-02-08 15:50:00,13.85,13.86,13.84,13.84,55000.0,11.053,11.061,11.045,11.045,55000.0
2010-02-08 15:55:00,13.83,13.84,13.82,13.83,32500.0,11.037,11.045,11.0291,11.037,32500.0
2010-02-09 09:30:00,14.0,14.01,13.98,13.99,86500.0,11.1727,11.1807,11.1567,11.1647,86500.0
2010-02-09 09:35:00,13.99,14.02,13.97,13.98,120500.0,11.1647,11.1887,11.1488,11.1567,120500.0
2010-02-09 09:40:00,13.98,13.99,13.94,13.96,98500.0,11.1567,11.1647,11.1248,11.1408,98500.0
2010-02-09 09:45:00,13.95,13.97,13.92,13.93,102000.0,11.1328,11.1488,11.1089,11.1168,102000.0
2010-02-09 09:50:00,13.93,13.97,13.92,13.95,77000.0,11.1168,11.1488,11.1089,11.1328,77000.0
2010-02-09 09:55:00,13.96,13.97,13.94,13.94,18500.0,11.1408,11.1488,11.1248,11.1248,18500.0
2010-02-09 10:00:00,13.93,13.94,13.92,13.94,55000.0,11.1168,11.1248,11.1089,11.1248,55000.0
2010-02-09 10:05:00,13.95,13.96,13.93,13.95,63000.0,11.1328,11.1408,11.1168,11.1328,63000.0
2010-02-09 10:10:00,13.95,13.98,13.95,13.97,40500.0,11.1328,11.1567,11.1328,11.1488,40500.0
2010-02-09 10:15:00,13.98,14.01,13.97,14.0,31500.0,11.1567,11.1807,11.1488,11.1727,31500.0
2010-02-09 10:20:00,14.0,14.0,13.98,13.98,8000.0,11.1727,11.1727,11.1567,11.1567,8000.0
2010-02-09 10:25:00,13.98,13.98,13.96,13.96,14500.0,11.1567,11.1567,11.1408,11.1408,14500.0
2010-02-09 10:30:00,13.96,13.98,13.95,13.96,26000.0,11.1408,11.1567,11.1328,11.1408,26000.0
2010-02-09 10:35:00,13.96,13.97,13.96,13.96,50000.0,11.1408,11.1488,11.1408,11.1408,50000.0
2010-02-09 10:40:00,13.95,13.96,13.92,13.93,111500.0,11.1328,11.1408,11.1089,11.1168,111500.0
2010-02-09 10:45:00,13.93,13.94,13.92,13.94,50500.0,11.1168,11.1248,11.1089,11.1248,50500.0
2010-02-09 10:50:00,13.93,13.94,13.92,13.94,28000.0,11.1168,11.1248,11.1089,11.1248,28000.0
2010-02-09 10:55:00,13.94,13.95,13.91,13.92,49500.0,11.1248,11.1328,11.1009,11.1089,49500.0
2010-02-09 11:00:00,13.91,13.91,13.89,13.91,58000.0,11.1009,11.1009,11.0849,11.1009,58000.0
2010-02-09 11:05:00,13.91,13.91,13.86,13.87,33000.0,11.1009,11.1009,11.061,11.069,33000.0
2010-02-09 11:10:00,13.86,13.89,13.86,13.89,31500.0,11.061,11.0849,11.061,11.0849,31500.0
2010-02-09 11:15:00,13.88,13.89,13.86,13.89,58000.0,11.0769,11.0849,11.061,11.0849,58000.0
2010-02-09 11:20:00,13.88,13.9,13.88,13.89,33500.0,11.0769,11.0929,11.0769,11.0849,33500.0
2010-02-09 11:25:00,13.88,13.89,13.86,13.87,105000.0,11.0769,11.0849,11.061,11.069,105000.0
2010-02-09 11:30:00,13.87,13.94,13.86,13.94,146500.0,11.069,11.1248,11.061,11.1248,146500.0
2010-02-09 11:35:00,13.95,13.99,13.93,13.96,334500.0,11.1328,11.1647,11.1168,11.1408,334500.0
2010-02-09 11:40:00,13.96,13.98,13.93,13.96,109000.0,11.1408,11.1567,11.1168,11.1408,109000.0
2010-02-09 11:45:00,13.96,13.97,13.94,13.96,184500.0,11.1408,11.1488,11.1248,11.1408,184500.0
2010-02-09 11:50:00,13.96,14.01,13.95,14.01,89000.0,11.1408,11.1807,11.1328,11.1807,89000.0
2010-02-09 11:55:00,14.01,14.01,13.97,13.97,90500.0,11.1807,11.1807,11.1488,11.1488,90500.0
2010-02-09 12:00:00,13.97,14.01,13.97,14.01,24000.0,11.1488,11.1807,11.1488,11.1807,24000.0
2010-02-09 12:05:00,14.0,14.03,14.0,14.03,62500.0,11.1727,11.1966,11.1727,11.1966,62500.0
2010-02-09 12:10:00,14.03,14.05,14.03,14.04,64000.0,11.1966,11.2126,11.1966,11.2046,64000.0
2010-02-09 12:15:00,14.05,14.09,14.05,14.08,119500.0,11.2126,11.2445,11.2126,11.2365,119500.0
2010-02-09 12:20:00,14.08,14.08,14.05,14.06,149500.0,11.2365,11.2365,11.2126,11.2206,149500.0
2010-02-09 12:25:00,14.06,14.06,14.04,14.05,73000.0,11.2206,11.2206,11.2046,11.2126,73000.0
2010-02-09 12:30:00,14.05,14.06,14.05,14.06,46000.0,11.2126,11.2206,11.2126,11.2206,46000.0
2010-02-09 12:35:00,14.06,14.07,14.06,14.06,46000.0,11.2206,11.2286,11.2206,11.2206,46000.0
2010-02-09 12:40:00,14.05,14.06,13.96,13.98,192000.0,11.2126,11.2206,11.1408,11.1567,192000.0
2010-02-09 12:45:00,13.99,14.01,13.98,13.99,203000.0,11.1647,11.1807,11.1567,11.1647,203000.0
2010-02-09 12:50:00,13.98,14.0,13.98,13.99,189500.0,11.1567,11.1727,11.1567,11.1647,189500.0
2010-02-09 12:55:00,13.98,14.02,13.98,14.01,55500.0,11.1567,11.1887,11.1567,11.1807,55500.0
2010-02-09 13:00:00,14.01,14.03,14.0,14.01,55000.0,11.1807,11.1966,11.1727,11.1807,55000.0
2010-02-09 13:05:00,14.02,14.03,14.01,14.03,40000.0,11.1887,11.1966,11.1807,11.1966,40000.0
2010-02-09 13:10:00,14.02,14.02,14.01,14.02,19500.0,11.1887,11.1887,11.1807,11.1887,19500.0
2010-02-09 13:15:00,14.01,14.01,13.99,14.0,20000.0,11.1807,11.1807,11.1647,11.1727,20000.0
2010-02-09 13:20:00,13.99,14.0,13.99,14.0,22500.0,11.1647,11.1727,11.1647,11.1727,22500.0
2010-02-09 13:25:00,14.01,14.01,13.99,13.99,35500.0,11.1807,11.1807,11.1647,11.1647,35500.0
2010-02-09 13:30:00,13.99,14.0,13.99,13.99,44000.0,11.1647,11.1727,11.1647,11.1647,44000.0
2010-02-09 13:35:00,13.98,14.01,13.98,14.0,11000.0,11.1567,11.1807,11.1567,11.1727,11000.0
2010-02-09 13:40:00,14.0,14.01,13.99,14.0,27000.0,11.1727,11.1807,11.1647,11.1727,27000.0
2010-02-09 13:45:00,14.01,14.02,14.01,14.01,18000.0,11.1807,11.1887,11.1807,11.1807,18000.0
2010-02-09 13:50:00,14.01,14.02,14.0,14.01,15500.0,11.1807,11.1887,11.1727,11.1807,15500.0
2010-02-09 13:55:00,14.01,14.02,14.01,14.01,6000.0,11.1807,11.1887,11.1807,11.1807,6000.0
2010-02-09 14:00:00,14.01,14.01,14.0,14.0,30500.0,11.1807,11.1807,11.1727,11.1727,30500.0
2010-02-09 14:05:00,14.01,14.01,13.99,13.99,35000.0,11.1807,11.1807,11.1647,11.1647,35000.0
2010-02-09 14:10:00,13.99,14.0,13.99,13.99,13500.0,11.1647,11.1727,11.1647,11.1647,13500.0
2010-02-09 14:15:00,13.99,13.99,13.98,13.98,41000.0,11.1647,11.1647,11.1567,11.1567,41000.0
2010-02-09 14:20:00,13.98,13.99,13.98,13.99,19500.0,11.1567,11.1647,11.1567,11.1647,19500.0
2010-02-09 14:25:00,13.98,13.99,13.98,13.99,7000.0,11.1567,11.1647,11.1567,11.1647,7000.0
2010-02-09 14:30:00,14.0,14.02,13.99,14.01,18000.0,11.1727,11.1887,11.1647,11.1807,18000.0
2010-02-09 14:35:00,14.01,14.01,13.99,13.99,47000.0,11.1807,11.1807,11.1647,11.1647,47000.0
2010-02-09 14:40:00,13.99,14.01,13.98,13.99,41500.0,11.1647,11.1807,11.1567,11.1647,41500.0
2010-02-09 14:45:00,13.98,13.99,13.97,13.97,21000.0,11.1567,11.1647,11.1488,11.1488,21000.0
2010-02-09 14:50:00,13.97,13.97,13.96,13.97,62500.0,11.1488,11.1488,11.1408,11.1488,62500.0
2010-02-09 14:55:00,13.97,13.99,13.97,13.97,27500.0,11.1488,11.1647,11.1488,11.1488,27500.0
2010-02-09 15:00:00,13.98,14.0,13.97,14.0,21000.0,11.1567,11.1727,11.1488,11.1727,21000.0
2010-02-09 15:05:00,14.0,14.01,13.99,14.0,57000.0,11.1727,11.1807,11.1647,11.1727,57000.0
2010-02-09 15:10:00,14.0,14.01,13.99,14.01,51500.0,11.1727,11.1807,11.1647,11.1807,51500.0
2010-02-09 15:15:00,14.02,14.02,13.99,14.0,39500.0,11.1887,11.1887,11.1647,11.1727,39500.0
2010-02-09 15:20:00,14.0,14.03,14.0,14.02,40500.0,11.1727,11.1966,11.1727,11.1887,40500.0
2010-02-09 15:25:00,14.02,14.03,14.01,14.02,126500.0,11.1887,11.1966,11.1807,11.1887,126500.0
2010-02-09 15:30:00,14.02,14.03,14.01,14.03,49000.0,11.1887,11.1966,11.1807,11.1966,49000.0
2010-02-09 15:35:00,14.03,14.03,14.02,14.02,48500.0,11.1966,11.1966,11.1887,11.1887,48500.0
2010-02-09 15:40:00,14.02,14.02,14.0,14.01,50000.0,11.1887,11.1887,11.1727,11.1807,50000.0
2010-02-09 15:45:00,14.0,14.01,14.0,14.0,83500.0,11.1727,11.1807,11.1727,11.1727,83500.0
2010-02-09 15:50:00,14.01,14.01,13.97,13.97,59000.0,11.1807,11.1807,11.1488,11.1488,59000.0
2010-02-09 15:55:00,13.97,14.0,13.97,14.0,93500.0,11.1488,11.1727,11.1488,11.1727,93500.0
2010-02-10 09:30:00,13.96,14.01,13.93,14.0,188000.0,11.1408,11.1807,11.1168,11.1727,188000.0
2010-02-10 09:35:00,14.01,14.03,13.97,13.97,241000.0,11.1807,11.1966,11.1488,11.1488,241000.0
2010-02-10 09:40:00,13.97,13.98,13.94,13.95,127000.0,11.1488,11.1567,11.1248,11.1328,127000.0
2010-02-10 09:45:00,13.95,13.98,13.95,13.98,47500.0,11.1328,11.1567,11.1328,11.1567,47500.0
2010-02-10 09:50:00,13.99,13.99,13.96,13.97,15500.0,11.1647,11.1647,11.1408,11.1488,15500.0
2010-02-10 09:55:00,13.97,14.01,13.97,13.98,84500.0,11.1488,11.1807,11.1488,11.1567,84500.0
2010-02-10 10:00:00,13.98,13.98,13.91,13.93,231500.0,11.1567,11.1567,11.1009,11.1168,231500.0
2010-02-10 10:05:00,13.93,13.93,13.87,13.89,65000.0,11.1168,11.1168,11.069,11.0849,65000.0
2010-02-10 10:10:00,13.88,13.88,13.86,13.87,64500.0,11.0769,11.0769,11.061,11.069,64500.0
2010-02-10 10:15:00,13.87,13.87,13.84,13.87,85500.0,11.069,11.069,11.045,11.069,85500.0
2010-02-10 10:20:00,13.87,13.9,13.86,13.89,50500.0,11.069,11.0929,11.061,11.0849,50500.0
2010-02-10 10:25:00,13.86,13.87,13.84,13.86,65000.0,11.061,11.069,11.045,11.061,65000.0
2010-02-10 10:30:00,13.85,13.88,13.84,13.88,65000.0,11.053,11.0769,11.045,11.0769,65000.0
2010-02-10 10:35:00,13.88,13.89,13.87,13.88,40500.0,11.0769,11.0849,11.069,11.0769,40500.0
2010-02-10 10:40:00,13.89,13.92,13.89,13.9,59000.0,11.0849,11.1089,11.0849,11.0929,59000.0
2010-02-10 10:45:00,13.9,13.92,13.89,13.9,67500.0,11.0929,11.1089,11.0849,11.0929,67500.0
2010-02-10 10:50:00,13.89,13.93,13.89,13.91,81500.0,11.0849,11.1168,11.0849,11.1009,81500.0
2010-02-10 10:55:00,13.91,13.94,13.91,13.93,78000.0,11.1009,11.1248,11.1009,11.1168,78000.0
2010-02-10 11:00:00,13.94,13.94,13.9,13.9,36500.0,11.1248,11.1248,11.0929,11.0929,36500.0
2010-02-10 11:05:00,13.9,13.94,13.9,13.94,77500.0,11.0929,11.1248,11.0929,11.1248,77500.0
2010-02-10 11:10:00,13.94,13.94,13.91,13.92,77500.0,11.1248,11.1248,11.1009,11.1089,77500.0
2010-02-10 11:15:00,13.92,13.92,13.9,13.9,29500.0,11.1089,11.1089,11.0929,11.0929,29500.0
2010-02-10 11:20:00,13.9,13.94,13.9,13.93,22500.0,11.0929,11.1248,11.0929,11.1168,22500.0
2010-02-10 11:25:00,13.94,13.96,13.93,13.95,67500.0,11.1248,11.1408,11.1168,11.1328,67500.0
2010-02-10 11:30:00,13.95,13.96,13.95,13.96,43500.0,11.1328,11.1408,11.1328,11.1408,43500.0
2010-02-10 11:35:00,13.96,13.96,13.94,13.95,33000.0,11.1408,11.1408,11.1248,11.1328,33000.0
2010-02-10 11:40:00,13.95,13.95,13.93,13.93,34500.0,11.1328,11.1328,11.1168,11.1168,34500.0
2010-02-10 11:45:00,13.93,13.95,13.93,13.94,72000.0,11.1168,11.1328,11.1168,11.1248,72000.0
2010-02-10 11:50:00,13.95,13.95,13.93,13.94,17500.0,11.1328,11.1328,11.1168,11.1248,17500.0
2010-02-10 11:55:00,13.94,13.95,13.91,13.93,20000.0,11.1248,11.1328,11.1009,11.1168,20000.0
2010-02-10 12:00:00,13.92,13.96,13.92,13.96,35500.0,11.1089,11.1408,11.1089,11.1408,35500.0
2010-02-10 12:05:00,13.96,13.96,13.94,13.96,28500.0,11.1408,11.1408,11.1248,11.1408,28500.0
2010-02-10 12:10:00,13.97,13.97,13.95,13.96,56500.0,11.1488,11.1488,11.1328,11.1408,56500.0
2010-02-10 12:15:00,13.95,13.96,13.94,13.96,33500.0,11.1328,11.1408,11.1248,11.1408,33500.0
2010-02-10 12:20:00,13.96,14.0,13.96,14.0,72500.0,11.1408,11.1727,11.1408,11.1727,72500.0
2010-02-10 12:25:00,14.01,14.01,13.99,14.0,24500.0,11.1807,11.1807,11.1647,11.1727,24500.0
2010-02-10 12:30:00,14.01,14.03,14.0,14.0,120500.0,11.1807,11.1966,11.1727,11.1727,120500.0
2010-02-10 12:35:00,14.0,14.01,13.99,14.0,42000.0,11.1727,11.1807,11.1647,11.1727,42000.0
2010-02-10 12:40:00,14.0,14.02,14.0,14.01,45000.0,11.1727,11.1887,11.1727,11.1807,45000.0
2010-02-10 12:45:00,14.01,14.01,14.01,14.01,4500.0,11.1807,11.1807,11.1807,11.1807,4500.0
2010-02-10 12:50:00,14.0,14.01,14.0,14.01,10500.0,11.1727,11.1807,11.1727,11.1807,10500.0
2010-02-10 12:55:00,14.01,14.01,14.01,14.01,2500.0,11.1807,11.1807,11.1807,11.1807,2500.0
2010-02-10 13:00:00,14.01,14.03,14.01,14.02,24500.0,11.1807,11.1966,11.1807,11.1887,24500.0
2010-02-10 13:05:00,14.02,14.03,14.01,14.02,30500.0,11.1887,11.1966,11.1807,11.1887,30500.0
2010-02-10 13:10:00,14.02,14.05,14.02,14.03,38000.0,11.1887,11.2126,11.1887,11.1966,38000.0
2010-02-10 13:15:00,14.02,14.04,14.01,14.04,21500.0,11.1887,11.2046,11.1807,11.2046,21500.0
2010-02-10 13:20:00,14.04,14.04,14.03,14.04,9500.0,11.2046,11.2046,11.1966,11.2046,9500.0
2010-02-10 13:25:00,14.05,14.08,14.05,14.07,55500.0,11.2126,11.2365,11.2126,11.2286,55500.0
2010-02-10 13:30:00,14.07,14.07,14.05,14.05,44000.0,11.2286,11.2286,11.2126,11.2126,44000.0
2010-02-10 13:35:00,14.06,14.06,14.04,14.04,36000.0,11.2206,11.2206,11.2046,11.2046,36000.0
2010-02-10 13:40:00,14.05,14.05,14.03,14.04,51000.0,11.2126,11.2126,11.1966,11.2046,51000.0
2010-02-10 13:45:00,14.04,14.04,14.03,14.03,28500.0,11.2046,11.2046,11.1966,11.1966,28500.0
2010-02-10 13:50:00,14.03,14.04,14.03,14.03,17500.0,11.1966,11.2046,11.1966,11.1966,17500.0
2010-02-10 13:55:00,14.03,14.03,14.02,14.03,32000.0,11.1966,11.1966,11.1887,11.1966,32000.0
2010-02-10 14:00:00,14.03,14.04,14.03,14.04,23000.0,11.1966,11.2046,11.1966,11.2046,23000.0
2010-02-10 14:05:00,14.04,14.04,14.03,14.04,36000.0,11.2046,11.2046,11.1966,11.2046,36000.0
2010-02-10 14:10:00,14.03,14.04,14.02,14.02,12500.0,11.1966,11.2046,11.1887,11.1887,12500.0
2010-02-10 14:15:00,14.02,14.04,14.02,14.04,36500.0,11.1887,11.2046,11.1887,11.2046,36500.0
2010-02-10 14:20:00,14.02,14.02,14.01,14.02,29000.0,11.1887,11.1887,11.1807,11.1887,29000.0
2010-02-10 14:25:00,14.03,14.03,14.02,14.03,22000.0,11.1966,11.1966,11.1887,11.1966,22000.0
2010-02-10 14:30:00,14.03,14.03,14.01,14.02,33000.0,11.1966,11.1966,11.1807,11.1887,33000.0
2010-02-10 14:35:00,14.02,14.02,14.0,14.01,17500.0,11.1887,11.1887,11.1727,11.1807,17500.0
2010-02-10 14:40:00,14.01,14.02,14.01,14.01,21500.0,11.1807,11.1887,11.1807,11.1807,21500.0
2010-02-10 14:45:00,14.01,14.02,14.01,14.01,6500.0,11.1807,11.1887,11.1807,11.1807,6500.0
2010-02-10 14:50:00,14.0,14.03,14.0,14.0,87500.0,11.1727,11.1966,11.1727,11.1727,87500.0
2010-02-10 14:55:00,14.01,14.01,14.01,14.01,10500.0,11.1807,11.1807,11.1807,11.1807,10500.0
2010-02-10 15:00:00,14.01,14.03,14.01,14.03,22500.0,11.1807,11.1966,11.1807,11.1966,22500.0
2010-02-10 15:05:00,14.03,14.04,14.01,14.02,37500.0,11.1966,11.2046,11.1807,11.1887,37500.0
2010-02-10 15:10:00,14.02,14.03,14.01,14.01,29500.0,11.1887,11.1966,11.1807,11.1807,29500.0
2010-02-10 15:15:00,14.01,14.02,14.0,14.01,43000.0,11.1807,11.1887,11.1727,11.1807,43000.0
2010-02-10 15:20:00,14.01,14.02,14.0,14.01,18500.0,11.1807,11.1887,11.1727,11.1807,18500.0
2010-02-10 15:25:00,14.01,14.03,14.01,14.03,25500.0,11.1807,11.1966,11.1807,11.1966,25500.0
2010-02-10 15:30:00,14.02,14.02,13.97,13.97,241500.0,11.1887,11.1887,11.1488,11.1488,241500.0
2010-02-10 15:35:00,13.98,13.99,13.96,13.98,80500.0,11.1567,11.1647,11.1408,11.1567,80500.0
2010-02-10 15:40:00,13.97,13.99,13.97,13.97,178500.0,11.1488,11.1647,11.1488,11.1488,178500.0
2010-02-10 15:45:00,13.97,13.99,13.97,13.98,29500.0,11.1488,11.1647,11.1488,11.1567,29500.0
2010-02-10 15:50:00,13.98,13.99,13.97,13.98,22500.0,11.1567,11.1647,11.1488,11.1567,22500.0
2010-02-10 15:55:00,13.98,13.99,13.98,13.99,25000.0,11.1567,11.1647,11.1567,11.1647,25000.0
2010-02-11 09:30:00,13.98,13.98,13.92,13.93,175000.0,11.1567,11.1567,11.1089,11.1168,175000.0
2010-02-11 09:35:00,13.93,13.98,13.92,13.97,73000.0,11.1168,11.1567,11.1089,11.1488,73000.0
2010-02-11 09:40:00,13.96,13.96,13.91,13.91,70000.0,11.1408,11.1408,11.1009,11.1009,70000.0
2010-02-11 09:45:00,13.91,13.92,13.89,13.91,67500.0,11.1009,11.1089,11.0849,11.1009,67500.0
2010-02-11 09:50:00,13.92,13.94,13.92,13.93,29500.0,11.1089,11.1248,11.1089,11.1168,29500.0
2010-02-11 09:55:00,13.93,13.96,13.92,13.96,22500.0,11.1168,11.1408,11.1089,11.1408,22500.0
2010-02-11 10:00:00,13.94,13.95,13.93,13.95,32000.0,11.1248,11.1328,11.1168,11.1328,32000.0
2010-02-11 10:05:00,13.94,13.98,13.94,13.97,38500.0,11.1248,11.1567,11.1248,11.1488,38500.0
2010-02-11 10:10:00,13.98,14.03,13.98,13.99,86500.0,11.1567,11.1966,11.1567,11.1647,86500.0
2010-02-11 10:15:00,14.0,14.01,13.99,14.0,21000.0,11.1727,11.1807,11.1647,11.1727,21000.0
2010-02-11 10:20:00,14.0,14.01,13.97,13.99,43500.0,11.1727,11.1807,11.1488,11.1647,43500.0
2010-02-11 10:25:00,14.0,14.02,13.99,14.01,38500.0,11.1727,11.1887,11.1647,11.1807,38500.0
2010-02-11 10:30:00,14.01,14.01,13.97,13.98,25500.0,11.1807,11.1807,11.1488,11.1567,25500.0
2010-02-11 10:35:00,13.98,14.0,13.98,14.0,22000.0,11.1567,11.1727,11.1567,11.1727,22000.0
2010-02-11 10:40:00,14.0,14.0,13.98,13.99,26000.0,11.1727,11.1727,11.1567,11.1647,26000.0
2010-02-11 10:45:00,13.98,14.01,13.98,14.0,39000.0,11.1567,11.1807,11.1567,11.1727,39000.0
2010-02-11 10:50:00,13.99,13.99,13.97,13.99,18500.0,11.1647,11.1647,11.1488,11.1647,18500.0
2010-02-11 10:55:00,13.98,13.99,13.97,13.97,15000.0,11.1567,11.1647,11.1488,11.1488,15000.0
2010-02-11 11:00:00,13.98,14.0,13.98,13.99,29000.0,11.1567,11.1727,11.1567,11.1647,29000.0
2010-02-11 11:05:00,13.99,14.0,13.98,13.99,34500.0,11.1647,11.1727,11.1567,11.1647,34500.0
2010-02-11 11:10:00,13.99,14.02,13.99,14.02,17000.0,11.1647,11.1887,11.1647,11.1887,17000.0
2010-02-11 11:15:00,14.01,14.03,14.01,14.01,18500.0,11.1807,11.1966,11.1807,11.1807,18500.0
2010-02-11 11:20:00,14.02,14.07,14.02,14.07,66000.0,11.1887,11.2286,11.1887,11.2286,66000.0
2010-02-11 11:25:00,14.08,14.08,14.07,14.08,33000.0,11.2365,11.2365,11.2286,11.2365,33000.0
2010-02-11 11:30:00,14.08,14.09,14.07,14.07,19000.0,11.2365,11.2445,11.2286,11.2286,19000.0
2010-02-11 11:35:00,14.07,14.08,14.07,14.08,29500.0,11.2286,11.2365,11.2286,11.2365,29500.0
2010-02-11 11:40:00,14.08,14.12,14.07,14.12,38000.0,11.2365,11.2685,11.2286,11.2685,38000.0
2010-02-11 11:45:00,14.12,14.15,14.12,14.13,75000.0,11.2685,11.2924,11.2685,11.2765,75000.0
2010-02-11 11:50:00,14.14,14.15,14.13,14.15,39000.0,11.2844,11.2924,11.2765,11.2924,39000.0
2010-02-11 11:55:00,14.14,14.14,14.13,14.13,11000.0,11.2844,11.2844,11.2765,11.2765,11000.0
2010-02-11 12:00:00,14.13,14.14,14.13,14.14,18000.0,11.2765,11.2844,11.2765,11.2844,18000.0
2010-02-11 12:05:00,14.14,14.15,14.13,14.14,20000.0,11.2844,11.2924,11.2765,11.2844,20000.0
2010-02-11 12:10:00,14.15,14.15,14.14,14.14,21500.0,11.2924,11.2924,11.2844,11.2844,21500.0
2010-02-11 12:15:00,14.14,14.17,14.14,14.15,75500.0,11.2844,11.3084,11.2844,11.2924,75500.0
2010-02-11 12:20:00,14.14,14.15,14.14,14.14,17000.0,11.2844,11.2924,11.2844,11.2844,17000.0
2010-02-11 12:25:00,14.14,14.14,14.13,14.14,5500.0,11.2844,11.2844,11.2765,11.2844,5500.0
2010-02-11 12:30:00,14.14,14.14,14.13,14.13,6000.0,11.2844,11.2844,11.2765,11.2765,6000.0
2010-02-11 12:35:00,14.13,14.13,14.13,14.13,15500.0,11.2765,11.2765,11.2765,11.2765,15500.0
2010-02-11 12:40:00,14.13,14.14,14.13,14.14,14000.0,11.2765,11.2844,11.2765,11.2844,14000.0
2010-02-11 12:45:00,14.14,14.14,14.14,14.14,8500.0,11.2844,11.2844,11.2844,11.2844,8500.0
2010-02-11 12:50:00,14.14,14.14,14.13,14.14,14500.0,11.2844,11.2844,11.2765,11.2844,14500.0
2010-02-11 12:55:00,14.14,14.15,14.14,14.14,38500.0,11.2844,11.2924,11.2844,11.2844,38500.0
2010-02-11 13:00:00,14.15,14.15,14.14,14.14,78000.0,11.2924,11.2924,11.2844,11.2844,78000.0
2010-02-11 13:05:00,14.14,14.15,14.14,14.14,4500.0,11.2844,11.2924,11.2844,11.2844,4500.0
2010-02-11 13:10:00,14.14,14.15,14.14,14.14,38000.0,11.2844,11.2924,11.2844,11.2844,38000.0
2010-02-11 13:15:00,14.15,14.15,14.14,14.15,14000.0,11.2924,11.2924,11.2844,11.2924,14000.0
2010-02-11 13:20:00,14.15,14.17,14.15,14.17,19500.0,11.2924,11.3084,11.2924,11.3084,19500.0
2010-02-11 13:25:00,14.17,14.18,14.17,14.17,7000.0,11.3084,11.3164,11.3084,11.3084,7000.0
2010-02-11 13:30:00,14.17,14.19,14.17,14.19,16000.0,11.3084,11.3243,11.3084,11.3243,16000.0
2010-02-11 13:35:00,14.19,14.19,14.17,14.18,61000.0,11.3243,11.3243,11.3084,11.3164,61000.0
2010-02-11 13:40:00,14.18,14.18,14.17,14.17,23500.0,11.3164,11.3164,11.3084,11.3084,23500.0
2010-02-11 13:45:00,14.17,14.17,14.15,14.16,23000.0,11.3084,11.3084,11.2924,11.3004,23000.0
2010-02-11 13:50:00,14.16,14.16,14.15,14.16,6500.0,11.3004,11.3004,11.2924,11.3004,6500.0
2010-02-11 13:55:00,14.16,14.17,14.16,14.16,17000.0,11.3004,11.3084,11.3004,11.3004,17000.0
2010-02-11 14:00:00,14.16,14.18,14.16,14.17,9000.0,11.3004,11.3164,11.3004,11.3084,9000.0
2010-02-11 14:05:00,14.17,14.18,14.17,14.18,15500.0,11.3084,11.3164,11.3084,11.3164,15500.0
2010-02-11 14:10:00,14.18,14.18,14.16,14.17,24500.0,11.3164,11.3164,11.3004,11.3084,24500.0
2010-02-11 14:15:00,14.16,14.18,14.16,14.18,46500.0,11.3004,11.3164,11.3004,11.3164,46500.0
2010-02-11 14:20:00,14.18,14.18,14.17,14.18,26500.0,11.3164,11.3164,11.3084,11.3164,26500.0
2010-02-11 14:25:00,14.17,14.19,14.17,14.19,17500.0,11.3084,11.3243,11.3084,11.3243,17500.0
2010-02-11 14:30:00,14.19,14.19,14.17,14.17,10500.0,11.3243,11.3243,11.3084,11.3084,10500.0
2010-02-11 14:35:00,14.17,14.18,14.17,14.18,11500.0,11.3084,11.3164,11.3084,11.3164,11500.0
2010-02-11 14:40:00,14.17,14.18,14.17,14.18,11500.0,11.3084,11.3164,11.3084,11.3164,11500.0
2010-02-11 14:45:00,14.18,14.19,14.17,14.17,49500.0,11.3164,11.3243,11.3084,11.3084,49500.0
2010-02-11 14:50:00,14.17,14.18,14.16,14.16,190500.0,11.3084,11.3164,11.3004,11.3004,190500.0
2010-02-11 14:55:00,14.16,14.18,14.16,14.17,11000.0,11.3004,11.3164,11.3004,11.3084,11000.0
2010-02-11 15:00:00,14.18,14.18,14.16,14.16,19000.0,11.3164,11.3164,11.3004,11.3004,19000.0
2010-02-11 15:05:00,14.16,14.18,14.16,14.18,26000.0,11.3004,11.3164,11.3004,11.3164,26000.0
2010-02-11 15:10:00,14.18,14.19,14.17,14.18,34000.0,11.3164,11.3243,11.3084,11.3164,34000.0
2010-02-11 15:15:00,14.18,14.18,14.17,14.18,7500.0,11.3164,11.3164,11.3084,11.3164,7500.0
2010-02-11 15:20:00,14.18,14.18,14.17,14.17,36500.0,11.3164,11.3164,11.3084,11.3084,36500.0
2010-02-11 15:25:00,14.17,14.17,14.16,14.16,16000.0,11.3084,11.3084,11.3004,11.3004,16000.0
2010-02-11 15:30:00,14.16,14.17,14.15,14.17,21500.0,11.3004,11.3084,11.2924,11.3084,21500.0
2010-02-11 15:35:00,14.17,14.17,14.16,14.16,46000.0,11.3084,11.3084,11.3004,11.3004,46000.0
2010-02-11 15:40:00,14.17,14.18,14.16,14.18,23000.0,11.3084,11.3164,11.3004,11.3164,23000.0
2010-02-11 15:45:00,14.17,14.18,14.16,14.16,45500.0,11.3084,11.3164,11.3004,11.3004,45500.0
2010-02-11 15:50:00,14.16,14.18,14.16,14.18,52000.0,11.3004,11.3164,11.3004,11.3164,52000.0
2010-02-11 15:55:00,14.19,14.19,14.18,14.18,441000.0,11.3243,11.3243,11.3164,11.3164,441000.0
2010-02-12 09:30:00,14.03,14.05,14.01,14.04,163500.0,11.1966,11.2126,11.1807,11.2046,163500.0
2010-02-12 09:35:00,14.04,14.04,14.0,14.02,44500.0,11.2046,11.2046,11.1727,11.1887,44500.0
2010-02-12 09:40:00,14.02,14.06,14.01,14.05,58000.0,11.1887,11.2206,11.1807,11.2126,58000.0
2010-02-12 09:45:00,14.05,14.05,14.03,14.05,204500.0,11.2126,11.2126,11.1966,11.2126,204500.0
2010-02-12 09:50:00,14.05,14.05,14.03,14.05,52500.0,11.2126,11.2126,11.1966,11.2126,52500.0
2010-02-12 09:55:00,14.05,14.09,14.04,14.08,55000.0,11.2126,11.2445,11.2046,11.2365,55000.0
2010-02-12 10:00:00,14.08,14.08,14.04,14.06,95500.0,11.2365,11.2365,11.2046,11.2206,95500.0
2010-02-12 10:05:00,14.07,14.13,14.06,14.13,187500.0,11.2286,11.2765,11.2206,11.2765,187500.0
2010-02-12 10:10:00,14.13,14.14,14.11,14.11,86500.0,11.2765,11.2844,11.2605,11.2605,86500.0
2010-02-12 10:15:00,14.11,14.15,14.1,14.12,41500.0,11.2605,11.2924,11.2525,11.2685,41500.0
2010-02-12 10:20:00,14.11,14.12,14.11,14.11,33000.0,11.2605,11.2685,11.2605,11.2605,33000.0
2010-02-12 10:25:00,14.11,14.13,14.1,14.13,76500.0,11.2605,11.2765,11.2525,11.2765,76500.0
2010-02-12 10:30:00,14.13,14.15,14.12,14.13,41500.0,11.2765,11.2924,11.2685,11.2765,41500.0
2010-02-12 10:35:00,14.13,14.14,14.09,14.1,48000.0,11.2765,11.2844,11.2445,11.2525,48000.0
2010-02-12 10:40:00,14.11,14.12,14.11,14.11,22500.0,11.2605,11.2685,11.2605,11.2605,22500.0
2010-02-12 10:45:00,14.1,14.13,14.1,14.12,43000.0,11.2525,11.2765,11.2525,11.2685,43000.0
2010-02-12 10:50:00,14.12,14.13,14.11,14.11,30500.0,11.2685,11.2765,11.2605,11.2605,30500.0
2010-02-12 10:55:00,14.11,14.13,14.11,14.12,37500.0,11.2605,11.2765,11.2605,11.2685,37500.0
2010-02-12 11:00:00,14.12,14.12,14.1,14.11,58000.0,11.2685,11.2685,11.2525,11.2605,58000.0
2010-02-12 11:05:00,14.12,14.13,14.12,14.12,58500.0,11.2685,11.2765,11.2685,11.2685,58500.0
2010-02-12 11:10:00,14.12,14.13,14.11,14.12,27000.0,11.2685,11.2765,11.2605,11.2685,27000.0
2010-02-12 11:15:00,14.13,14.14,14.13,14.13,22000.0,11.2765,11.2844,11.2765,11.2765,22000.0
2010-02-12 11:20:00,14.13,14.15,14.13,14.14,25500.0,11.2765,11.2924,11.2765,11.2844,25500.0
2010-02-12 11:25:00,14.14,14.15,14.13,14.13,28000.0,11.2844,11.2924,11.2765,11.2765,28000.0
2010-02-12 11:30:00,14.13,14.14,14.12,14.12,27000.0,11.2765,11.2844,11.2685,11.2685,27000.0
2010-02-12 11:35:00,14.12,14.13,14.12,14.13,13500.0,11.2685,11.2765,11.2685,11.2765,13500.0
2010-02-12 11:40:00,14.13,14.15,14.13,14.14,13000.0,11.2765,11.2924,11.2765,11.2844,13000.0
2010-02-12 11:45:00,14.14,14.15,14.14,14.14,22500.0,11.2844,11.2924,11.2844,11.2844,22500.0
2010-02-12 11:50:00,14.14,14.14,14.13,14.14,14000.0,11.2844,11.2844,11.2765,11.2844,14000.0
2010-02-12 11:55:00,14.14,14.15,14.14,14.14,16500.0,11.2844,11.2924,11.2844,11.2844,16500.0
2010-02-12 12:00:00,14.14,14.18,14.14,14.18,38000.0,11.2844,11.3164,11.2844,11.3164,38000.0
2010-02-12 12:05:00,14.18,14.19,14.18,14.18,40000.0,11.3164,11.3243,11.3164,11.3164,40000.0
2010-02-12 12:10:00,14.19,14.2,14.19,14.2,65500.0,11.3243,11.3323,11.3243,11.3323,65500.0
2010-02-12 12:15:00,14.2,14.24,14.2,14.22,88000.0,11.3323,11.3642,11.3323,11.3483,88000.0
2010-02-12 12:20:00,14.23,14.24,14.22,14.23,22000.0,11.3563,11.3642,11.3483,11.3563,22000.0
2010-02-12 12:25:00,14.23,14.23,14.21,14.21,22500.0,11.3563,11.3563,11.3403,11.3403,22500.0
2010-02-12 12:30:00,14.21,14.22,14.2,14.21,66000.0,11.3403,11.3483,11.3323,11.3403,66000.0
2010-02-12 12:35:00,14.21,14.22,14.2,14.21,73000.0,11.3403,11.3483,11.3323,11.3403,73000.0
2010-02-12 12:40:00,14.21,14.21,14.2,14.2,26000.0,11.3403,11.3403,11.3323,11.3323,26000.0
2010-02-12 12:45:00,14.2,14.23,14.2,14.22,14500.0,11.3323,11.3563,11.3323,11.3483,14500.0
2010-02-12 12:50:00,14.22,14.22,14.21,14.21,27500.0,11.3483,11.3483,11.3403,11.3403,27500.0
2010-02-12 12:55:00,14.21,14.21,14.2,14.21,78000.0,11.3403,11.3403,11.3323,11.3403,78000.0
2010-02-12 13:00:00,14.21,14.21,14.2,14.2,29000.0,11.3403,11.3403,11.3323,11.3323,29000.0
2010-02-12 13:05:00,14.2,14.21,14.2,14.2,17500.0,11.3323,11.3403,11.3323,11.3323,17500.0
2010-02-12 13:10:00,14.2,14.2,14.19,14.19,33500.0,11.3323,11.3323,11.3243,11.3243,33500.0
2010-02-12 13:15:00,14.18,14.18,14.16,14.18,48500.0,11.3164,11.3164,11.3004,11.3164,48500.0
2010-02-12 13:20:00,14.17,14.18,14.14,14.17,71500.0,11.3084,11.3164,11.2844,11.3084,71500.0
2010-02-12 13:25:00,14.17,14.18,14.17,14.17,20500.0,11.3084,11.3164,11.3084,11.3084,20500.0
2010-02-12 13:30:00,14.17,14.17,14.15,14.16,27000.0,11.3084,11.3084,11.2924,11.3004,27000.0
2010-02-12 13:35:00,14.16,14.16,14.15,14.16,20500.0,11.3004,11.3004,11.2924,11.3004,20500.0
2010-02-12 13:40:00,14.16,14.2,14.16,14.19,45000.0,11.3004,11.3323,11.3004,11.3243,45000.0
2010-02-12 13:45:00,14.19,14.19,14.18,14.18,23500.0,11.3243,11.3243,11.3164,11.3164,23500.0
2010-02-12 13:50:00,14.18,14.18,14.17,14.18,6500.0,11.3164,11.3164,11.3084,11.3164,6500.0
2010-02-12 13:55:00,14.17,14.18,14.17,14.18,4000.0,11.3084,11.3164,11.3084,11.3164,4000.0
2010-02-12 14:00:00,14.18,14.19,14.18,14.19,15000.0,11.3164,11.3243,11.3164,11.3243,15000.0
2010-02-12 14:05:00,14.19,14.21,14.19,14.21,16000.0,11.3243,11.3403,11.3243,11.3403,16000.0
2010-02-12 14:10:00,14.21,14.23,14.21,14.22,71000.0,11.3403,11.3563,11.3403,11.3483,71000.0
2010-02-12 14:15:00,14.23,14.24,14.23,14.23,8500.0,11.3563,11.3642,11.3563,11.3563,8500.0
2010-02-12 14:20:00,14.24,14.26,14.24,14.24,97500.0,11.3642,11.3802,11.3642,11.3642,97500.0
2010-02-12 14:25:00,14.24,14.25,14.23,14.24,45000.0,11.3642,11.3722,11.3563,11.3642,45000.0
2010-02-12 14:30:00,14.24,14.25,14.23,14.25,19000.0,11.3642,11.3722,11.3563,11.3722,19000.0
2010-02-12 14:35:00,14.24,14.24,14.22,14.24,13000.0,11.3642,11.3642,11.3483,11.3642,13000.0
2010-02-12 14:40:00,14.23,14.23,14.21,14.22,30500.0,11.3563,11.3563,11.3403,11.3483,30500.0
2010-02-12 14:45:00,14.22,14.24,14.22,14.23,24000.0,11.3483,11.3642,11.3483,11.3563,24000.0
2010-02-12 14:50:00,14.24,14.25,14.24,14.25,10000.0,11.3642,11.3722,11.3642,11.3722,10000.0
2010-02-12 14:55:00,14.24,14.24,14.21,14.22,18500.0,11.3642,11.3642,11.3403,11.3483,18500.0
2010-02-12 15:00:00,14.21,14.21,14.19,14.2,36000.0,11.3403,11.3403,11.3243,11.3323,36000.0
2010-02-12 15:05:00,14.2,14.23,14.2,14.23,30000.0,11.3323,11.3563,11.3323,11.3563,30000.0
2010-02-12 15:10:00,14.22,14.22,14.2,14.22,173500.0,11.3483,11.3483,11.3323,11.3483,173500.0
2010-02-12 15:15:00,14.21,14.22,14.21,14.21,21500.0,11.3403,11.3483,11.3403,11.3403,21500.0
2010-02-12 15:20:00,14.21,14.23,14.21,14.22,25000.0,11.3403,11.3563,11.3403,11.3483,25000.0
2010-02-12 15:25:00,14.22,14.22,14.22,14.22,44500.0,11.3483,11.3483,11.3483,11.3483,44500.0
2010-02-12 15:30:00,14.21,14.22,14.2,14.21,37500.0,11.3403,11.3483,11.3323,11.3403,37500.0
2010-02-12 15:35:00,14.21,14.22,14.21,14.22,15000.0,11.3403,11.3483,11.3403,11.3483,15000.0
2010-02-12 15:40:00,14.21,14.27,14.21,14.25,52500.0,11.3403,11.3882,11.3403,11.3722,52500.0
2010-02-12 15:45:00,14.26,14.28,14.25,14.28,53000.0,11.3802,11.3962,11.3722,11.3962,53000.0
2010-02-12 15:50:00,14.27,14.28,14.26,14.28,30500.0,11.3882,11.3962,11.3802,11.3962,30500.0
2010-02-12 15:55:00,14.28,14.29,14.27,14.29,584000.0,11.3962,11.4041,11.3882,11.4041,584000.0
2010-02-16 09:30:00,14.44,14.46,14.41,14.41,221500.0,11.5238,11.5398,11.4999,11.4999,221500.0
2010-02-16 09:35:00,14.41,14.43,14.4,14.42,63500.0,11.4999,11.5159,11.4919,11.5079,63500.0
2010-02-16 09:40:00,14.42,14.42,14.38,14.38,96500.0,11.5079,11.5079,11.476,11.476,96500.0
2010-02-16 09:45:00,14.38,14.38,14.34,14.36,103500.0,11.476,11.476,11.444,11.46,103500.0
2010-02-16 09:50:00,14.37,14.39,14.37,14.39,81000.0,11.468,11.4839,11.468,11.4839,81000.0
2010-02-16 09:55:00,14.39,14.39,14.37,14.38,109000.0,11.4839,11.4839,11.468,11.476,109000.0
2010-02-16 10:00:00,14.38,14.4,14.38,14.39,72500.0,11.476,11.4919,11.476,11.4839,72500.0
2010-02-16 10:05:00,14.38,14.38,14.36,14.36,98500.0,11.476,11.476,11.46,11.46,98500.0
2010-02-16 10:10:00,14.36,14.39,14.36,14.39,131500.0,11.46,11.4839,11.46,11.4839,131500.0
2010-02-16 10:15:00,14.39,14.42,14.39,14.42,44500.0,11.4839,11.5079,11.4839,11.5079,44500.0
2010-02-16 10:20:00,14.42,14.42,14.4,14.41,16500.0,11.5079,11.5079,11.4919,11.4999,16500.0
2010-02-16 10:25:00,14.41,14.43,14.41,14.42,91000.0,11.4999,11.5159,11.4999,11.5079,91000.0
2010-02-16 10:30:00,14.42,14.44,14.42,14.43,52000.0,11.5079,11.5238,11.5079,11.5159,52000.0
2010-02-16 10:35:00,14.43,14.46,14.43,14.45,37500.0,11.5159,11.5398,11.5159,11.5318,37500.0
2010-02-16 10:40:00,14.46,14.47,14.45,14.47,131000.0,11.5398,11.5478,11.5318,11.5478,131000.0
2010-02-16 10:45:00,14.47,14.47,14.46,14.46,46500.0,11.5478,11.5478,11.5398,11.5398,46500.0
2010-02-16 10:50:00,14.44,14.45,14.43,14.43,49500.0,11.5238,11.5318,11.5159,11.5159,49500.0
2010-02-16 10:55:00,14.43,14.43,14.42,14.42,14500.0,11.5159,11.5159,11.5079,11.5079,14500.0
2010-02-16 11:00:00,14.42,14.43,14.42,14.43,29000.0,11.5079,11.5159,11.5079,11.5159,29000.0
2010-02-16 11:05:00,14.43,14.43,14.42,14.42,32000.0,11.5159,11.5159,11.5079,11.5079,32000.0
2010-02-16 11:10:00,14.43,14.43,14.42,14.43,98000.0,11.5159,11.5159,11.5079,11.5159,98000.0
2010-02-16 11:15:00,14.43,14.44,14.43,14.44,15500.0,11.5159,11.5238,11.5159,11.5238,15500.0
2010-02-16 11:20:00,14.44,14.45,14.43,14.44,111000.0,11.5238,11.5318,11.5159,11.5238,111000.0
2010-02-16 11:25:00,14.44,14.45,14.44,14.45,30000.0,11.5238,11.5318,11.5238,11.5318,30000.0
2010-02-16 11:30:00,14.45,14.46,14.45,14.45,100000.0,11.5318,11.5398,11.5318,11.5318,100000.0
2010-02-16 11:35:00,14.45,14.46,14.45,14.46,46500.0,11.5318,11.5398,11.5318,11.5398,46500.0
2010-02-16 11:40:00,14.46,14.48,14.46,14.48,42000.0,11.5398,11.5558,11.5398,11.5558,42000.0
2010-02-16 11:45:00,14.48,14.48,14.47,14.47,78000.0,11.5558,11.5558,11.5478,11.5478,78000.0
2010-02-16 11:50:00,14.46,14.47,14.46,14.47,15000.0,11.5398,11.5478,11.5398,11.5478,15000.0
2010-02-16 11:55:00,14.46,14.46,14.46,14.46,39000.0,11.5398,11.5398,11.5398,11.5398,39000.0
2010-02-16 12:00:00,14.46,14.46,14.45,14.46,16000.0,11.5398,11.5398,11.5318,11.5398,16000.0
2010-02-16 12:05:00,14.46,14.47,14.46,14.47,6000.0,11.5398,11.5478,11.5398,11.5478,6000.0
2010-02-16 12:10:00,14.47,14.47,14.47,14.47,17000.0,11.5478,11.5478,11.5478,11.5478,17000.0
2010-02-16 12:15:00,14.47,14.47,14.47,14.47,10500.0,11.5478,11.5478,11.5478,11.5478,10500.0
2010-02-16 12:20:00,14.47,14.47,14.46,14.47,13000.0,11.5478,11.5478,11.5398,11.5478,13000.0
2010-02-16 12:25:00,14.47,14.47,14.46,14.47,16000.0,11.5478,11.5478,11.5398,11.5478,16000.0
2010-02-16 12:30:00,14.47,14.47,14.46,14.46,11500.0,11.5478,11.5478,11.5398,11.5398,11500.0
2010-02-16 12:35:00,14.46,14.47,14.46,14.46,15000.0,11.5398,11.5478,11.5398,11.5398,15000.0
2010-02-16 12:40:00,14.46,14.47,14.46,14.46,23500.0,11.5398,11.5478,11.5398,11.5398,23500.0
2010-02-16 12:45:00,14.46,14.47,14.46,14.46,38000.0,11.5398,11.5478,11.5398,11.5398,38000.0
2010-02-16 12:50:00,14.46,14.47,14.46,14.47,36000.0,11.5398,11.5478,11.5398,11.5478,36000.0
2010-02-16 12:55:00,14.47,14.47,14.46,14.47,39000.0,11.5478,11.5478,11.5398,11.5478,39000.0
2010-02-16 13:00:00,14.47,14.47,14.46,14.46,36000.0,11.5478,11.5478,11.5398,11.5398,36000.0
2010-02-16 13:05:00,14.46,14.46,14.46,14.46,13500.0,11.5398,11.5398,11.5398,11.5398,13500.0
2010-02-16 13:10:00,14.46,14.47,14.46,14.47,27000.0,11.5398,11.5478,11.5398,11.5478,27000.0
2010-02-16 13:15:00,14.47,14.48,14.46,14.47,50000.0,11.5478,11.5558,11.5398,11.5478,50000.0
2010-02-16 13:20:00,14.48,14.48,14.47,14.47,55000.0,11.5558,11.5558,11.5478,11.5478,55000.0
2010-02-16 13:25:00,14.47,14.48,14.47,14.48,58000.0,11.5478,11.5558,11.5478,11.5558,58000.0
2010-02-16 13:30:00,14.48,14.48,14.47,14.47,72500.0,11.5558,11.5558,11.5478,11.5478,72500.0
2010-02-16 13:35:00,14.47,14.48,14.46,14.47,59500.0,11.5478,11.5558,11.5398,11.5478,59500.0
2010-02-16 13:40:00,14.47,14.47,14.46,14.47,29000.0,11.5478,11.5478,11.5398,11.5478,29000.0
2010-02-16 13:45:00,14.47,14.48,14.47,14.47,37500.0,11.5478,11.5558,11.5478,11.5478,37500.0
2010-02-16 13:50:00,14.48,14.48,14.47,14.48,18000.0,11.5558,11.5558,11.5478,11.5558,18000.0
2010-02-16 13:55:00,14.48,14.48,14.47,14.48,6000.0,11.5558,11.5558,11.5478,11.5558,6000.0
2010-02-16 14:00:00,14.48,14.48,14.47,14.47,40500.0,11.5558,11.5558,11.5478,11.5478,40500.0
2010-02-16 14:05:00,14.47,14.47,14.47,14.47,21500.0,11.5478,11.5478,11.5478,11.5478,21500.0
2010-02-16 14:10:00,14.47,14.48,14.47,14.47,35500.0,11.5478,11.5558,11.5478,11.5478,35500.0
2010-02-16 14:15:00,14.47,14.47,14.46,14.47,10000.0,11.5478,11.5478,11.5398,11.5478,10000.0
2010-02-16 14:20:00,14.47,14.47,14.46,14.46,514500.0,11.5478,11.5478,11.5398,11.5398,514500.0
2010-02-16 14:25:00,14.46,14.48,14.46,14.48,86000.0,11.5398,11.5558,11.5398,11.5558,86000.0
2010-02-16 14:30:00,14.48,14.48,14.46,14.46,49500.0,11.5558,11.5558,11.5398,11.5398,49500.0
2010-02-16 14:35:00,14.46,14.47,14.46,14.46,36000.0,11.5398,11.5478,11.5398,11.5398,36000.0
2010-02-16 14:40:00,14.46,14.47,14.46,14.47,12500.0,11.5398,11.5478,11.5398,11.5478,12500.0
2010-02-16 14:45:00,14.47,14.48,14.47,14.47,23000.0,11.5478,11.5558,11.5478,11.5478,23000.0
2010-02-16 14:50:00,14.48,14.49,14.47,14.48,76500.0,11.5558,11.5637,11.5478,11.5558,76500.0
2010-02-16 14:55:00,14.49,14.49,14.47,14.48,27000.0,11.5637,11.5637,11.5478,11.5558,27000.0
2010-02-16 15:00:00,14.48,14.48,14.47,14.47,24000.0,11.5558,11.5558,11.5478,11.5478,24000.0
2010-02-16 15:05:00,14.47,14.48,14.47,14.48,33500.0,11.5478,11.5558,11.5478,11.5558,33500.0
2010-02-16 15:10:00,14.48,14.48,14.48,14.48,39500.0,11.5558,11.5558,11.5558,11.5558,39500.0
2010-02-16 15:15:00,14.48,14.48,14.48,14.48,14500.0,11.5558,11.5558,11.5558,11.5558,14500.0
2010-02-16 15:20:00,14.48,14.49,14.48,14.48,12500.0,11.5558,11.5637,11.5558,11.5558,12500.0
2010-02-16 15:25:00,14.48,14.5,14.48,14.49,28000.0,11.5558,11.5717,11.5558,11.5637,28000.0
2010-02-16 15:30:00,14.49,14.51,14.49,14.51,40500.0,11.5637,11.5797,11.5637,11.5797,40500.0
2010-02-16 15:35:00,14.51,14.52,14.51,14.51,20500.0,11.5797,11.5877,11.5797,11.5797,20500.0
2010-02-16 15:40:00,14.51,14.53,14.51,14.53,54000.0,11.5797,11.5957,11.5797,11.5957,54000.0
2010-02-16 15:45:00,14.53,14.53,14.52,14.53,31500.0,11.5957,11.5957,11.5877,11.5957,31500.0
2010-02-16 15:50:00,14.53,14.53,14.52,14.53,22500.0,11.5957,11.5957,11.5877,11.5957,22500.0
2010-02-16 15:55:00,14.53,14.53,14.52,14.52,37500.0,11.5957,11.5957,11.5877,11.5877,37500.0
2010-02-17 09:30:00,14.58,14.6,14.57,14.59,80000.0,11.6356,11.6515,11.6276,11.6436,80000.0
2010-02-17 09:35:00,14.6,14.61,14.57,14.59,37000.0,11.6515,11.6595,11.6276,11.6436,37000.0
2010-02-17 09:40:00,14.59,14.6,14.58,14.59,59000.0,11.6436,11.6515,11.6356,11.6436,59000.0
2010-02-17 09:45:00,14.59,14.62,14.58,14.62,256500.0,11.6436,11.6675,11.6356,11.6675,256500.0
2010-02-17 09:50:00,14.62,14.62,14.59,14.6,67000.0,11.6675,11.6675,11.6436,11.6515,67000.0
2010-02-17 09:55:00,14.6,14.6,14.57,14.59,66500.0,11.6515,11.6515,11.6276,11.6436,66500.0
2010-02-17 10:00:00,14.59,14.6,14.57,14.57,98000.0,11.6436,11.6515,11.6276,11.6276,98000.0
2010-02-17 10:05:00,14.57,14.6,14.57,14.6,28500.0,11.6276,11.6515,11.6276,11.6515,28500.0
2010-02-17 10:10:00,14.6,14.6,14.59,14.59,34500.0,11.6515,11.6515,11.6436,11.6436,34500.0
2010-02-17 10:15:00,14.59,14.61,14.59,14.61,20000.0,11.6436,11.6595,11.6436,11.6595,20000.0
2010-02-17 10:20:00,14.61,14.61,14.59,14.6,70500.0,11.6595,11.6595,11.6436,11.6515,70500.0
2010-02-17 10:25:00,14.6,14.61,14.59,14.61,24500.0,11.6515,11.6595,11.6436,11.6595,24500.0
2010-02-17 10:30:00,14.61,14.64,14.61,14.64,34500.0,11.6595,11.6835,11.6595,11.6835,34500.0
2010-02-17 10:35:00,14.64,14.64,14.61,14.61,36500.0,11.6835,11.6835,11.6595,11.6595,36500.0
2010-02-17 10:40:00,14.61,14.61,14.6,14.61,34000.0,11.6595,11.6595,11.6515,11.6595,34000.0
2010-02-17 10:45:00,14.6,14.61,14.59,14.6,28000.0,11.6515,11.6595,11.6436,11.6515,28000.0
2010-02-17 10:50:00,14.6,14.61,14.6,14.6,22000.0,11.6515,11.6595,11.6515,11.6515,22000.0
2010-02-17 10:55:00,14.6,14.61,14.6,14.6,23500.0,11.6515,11.6595,11.6515,11.6515,23500.0
2010-02-17 11:00:00,14.59,14.6,14.57,14.57,49000.0,11.6436,11.6515,11.6276,11.6276,49000.0
2010-02-17 11:05:00,14.58,14.59,14.57,14.57,41000.0,11.6356,11.6436,11.6276,11.6276,41000.0
2010-02-17 11:10:00,14.57,14.58,14.56,14.58,47500.0,11.6276,11.6356,11.6196,11.6356,47500.0
2010-02-17 11:15:00,14.58,14.59,14.58,14.58,18000.0,11.6356,11.6436,11.6356,11.6356,18000.0
2010-02-17 11:20:00,14.57,14.59,14.57,14.59,76000.0,11.6276,11.6436,11.6276,11.6436,76000.0
2010-02-17 11:25:00,14.59,14.59,14.55,14.55,35000.0,11.6436,11.6436,11.6116,11.6116,35000.0
2010-02-17 11:30:00,14.55,14.55,14.53,14.54,48500.0,11.6116,11.6116,11.5957,11.6037,48500.0
2010-02-17 11:35:00,14.54,14.55,14.54,14.55,39500.0,11.6037,11.6116,11.6037,11.6116,39500.0
2010-02-17 11:40:00,14.55,14.56,14.55,14.55,23500.0,11.6116,11.6196,11.6116,11.6116,23500.0
2010-02-17 11:45:00,14.56,14.57,14.56,14.56,32500.0,11.6196,11.6276,11.6196,11.6196,32500.0
2010-02-17 11:50:00,14.56,14.57,14.56,14.57,34000.0,11.6196,11.6276,11.6196,11.6276,34000.0
2010-02-17 11:55:00,14.57,14.57,14.56,14.56,10000.0,11.6276,11.6276,11.6196,11.6196,10000.0
2010-02-17 12:00:00,14.57,14.59,14.57,14.59,39000.0,11.6276,11.6436,11.6276,11.6436,39000.0
2010-02-17 12:05:00,14.58,14.58,14.57,14.58,54500.0,11.6356,11.6356,11.6276,11.6356,54500.0
2010-02-17 12:10:00,14.58,14.58,14.57,14.57,18000.0,11.6356,11.6356,11.6276,11.6276,18000.0
2010-02-17 12:15:00,14.57,14.6,14.57,14.59,64500.0,11.6276,11.6515,11.6276,11.6436,64500.0
2010-02-17 12:20:00,14.59,14.59,14.59,14.59,10500.0,11.6436,11.6436,11.6436,11.6436,10500.0
2010-02-17 12:25:00,14.59,14.59,14.59,14.59,10000.0,11.6436,11.6436,11.6436,11.6436,10000.0
2010-02-17 12:30:00,14.6,14.6,14.59,14.59,20000.0,11.6515,11.6515,11.6436,11.6436,20000.0
2010-02-17 12:35:00,14.59,14.6,14.59,14.59,13000.0,11.6436,11.6515,11.6436,11.6436,13000.0
2010-02-17 12:40:00,14.59,14.59,14.58,14.58,28000.0,11.6436,11.6436,11.6356,11.6356,28000.0
2010-02-17 12:45:00,14.58,14.58,14.58,14.58,32500.0,11.6356,11.6356,11.6356,11.6356,32500.0
2010-02-17 12:50:00,14.58,14.58,14.58,14.58,76500.0,11.6356,11.6356,11.6356,11.6356,76500.0
2010-02-17 12:55:00,14.58,14.59,14.58,14.59,11000.0,11.6356,11.6436,11.6356,11.6436,11000.0
2010-02-17 13:00:00,14.59,14.6,14.59,14.6,11000.0,11.6436,11.6515,11.6436,11.6515,11000.0
2010-02-17 13:05:00,14.6,14.6,14.59,14.6,12500.0,11.6515,11.6515,11.6436,11.6515,12500.0
2010-02-17 13:10:00,14.59,14.59,14.59,14.59,13000.0,11.6436,11.6436,11.6436,11.6436,13000.0
2010-02-17 13:15:00,14.58,14.6,14.58,14.6,14000.0,11.6356,11.6515,11.6356,11.6515,14000.0
2010-02-17 13:20:00,14.6,14.6,14.59,14.59,37000.0,11.6515,11.6515,11.6436,11.6436,37000.0
2010-02-17 13:25:00,14.6,14.6,14.59,14.6,20000.0,11.6515,11.6515,11.6436,11.6515,20000.0
2010-02-17 13:30:00,14.59,14.59,14.59,14.59,5000.0,11.6436,11.6436,11.6436,11.6436,5000.0
2010-02-17 13:35:00,14.59,14.59,14.59,14.59,9000.0,11.6436,11.6436,11.6436,11.6436,9000.0
2010-02-17 13:40:00,14.59,14.59,14.59,14.59,7500.0,11.6436,11.6436,11.6436,11.6436,7500.0
2010-02-17 13:45:00,14.59,14.59,14.58,14.59,17500.0,11.6436,11.6436,11.6356,11.6436,17500.0
2010-02-17 13:50:00,14.59,14.59,14.58,14.58,51000.0,11.6436,11.6436,11.6356,11.6356,51000.0
2010-02-17 13:55:00,14.59,14.59,14.58,14.59,20000.0,11.6436,11.6436,11.6356,11.6436,20000.0
2010-02-17 14:00:00,14.58,14.58,14.56,14.58,81500.0,11.6356,11.6356,11.6196,11.6356,81500.0
2010-02-17 14:05:00,14.58,14.6,14.57,14.6,64500.0,11.6356,11.6515,11.6276,11.6515,64500.0
2010-02-17 14:10:00,14.6,14.6,14.59,14.59,41500.0,11.6515,11.6515,11.6436,11.6436,41500.0
2010-02-17 14:15:00,14.58,14.58,14.57,14.57,25500.0,11.6356,11.6356,11.6276,11.6276,25500.0
2010-02-17 14:20:00,14.57,14.57,14.57,14.57,66000.0,11.6276,11.6276,11.6276,11.6276,66000.0
2010-02-17 14:25:00,14.57,14.58,14.57,14.58,25000.0,11.6276,11.6356,11.6276,11.6356,25000.0
2010-02-17 14:30:00,14.58,14.58,14.57,14.58,11000.0,11.6356,11.6356,11.6276,11.6356,11000.0
2010-02-17 14:35:00,14.58,14.58,14.58,14.58,15000.0,11.6356,11.6356,11.6356,11.6356,15000.0
2010-02-17 14:40:00,14.58,14.59,14.58,14.59,119000.0,11.6356,11.6436,11.6356,11.6436,119000.0
2010-02-17 14:45:00,14.59,14.59,14.58,14.58,58500.0,11.6436,11.6436,11.6356,11.6356,58500.0
2010-02-17 14:50:00,14.58,14.58,14.57,14.58,16500.0,11.6356,11.6356,11.6276,11.6356,16500.0
2010-02-17 14:55:00,14.58,14.59,14.58,14.59,16000.0,11.6356,11.6436,11.6356,11.6436,16000.0
2010-02-17 15:00:00,14.59,14.59,14.58,14.58,10500.0,11.6436,11.6436,11.6356,11.6356,10500.0
2010-02-17 15:05:00,14.59,14.59,14.58,14.59,57000.0,11.6436,11.6436,11.6356,11.6436,57000.0
2010-02-17 15:10:00,14.59,14.6,14.59,14.6,32500.0,11.6436,11.6515,11.6436,11.6515,32500.0
2010-02-17 15:15:00,14.6,14.61,14.59,14.6,32000.0,11.6515,11.6595,11.6436,11.6515,32000.0
2010-02-17 15:20:00,14.6,14.6,14.59,14.6,37500.0,11.6515,11.6515,11.6436,11.6515,37500.0
2010-02-17 15:25:00,14.6,14.61,14.6,14.6,49500.0,11.6515,11.6595,11.6515,11.6515,49500.0
2010-02-17 15:30:00,14.6,14.61,14.6,14.61,14500.0,11.6515,11.6595,11.6515,11.6595,14500.0
2010-02-17 15:35:00,14.61,14.62,14.61,14.61,26500.0,11.6595,11.6675,11.6595,11.6595,26500.0
2010-02-17 15:40:00,14.61,14.61,14.59,14.6,32500.0,11.6595,11.6595,11.6436,11.6515,32500.0
2010-02-17 15:45:00,14.6,14.61,14.59,14.6,29000.0,11.6515,11.6595,11.6436,11.6515,29000.0
2010-02-17 15:50:00,14.6,14.61,14.6,14.61,28000.0,11.6515,11.6595,11.6515,11.6595,28000.0
2010-02-17 15:55:00,14.62,14.63,14.61,14.63,38500.0,11.6675,11.6755,11.6595,11.6755,38500.0
2010-02-18 09:30:00,14.63,14.65,14.62,14.63,151000.0,11.6755,11.6914,11.6675,11.6755,151000.0
2010-02-18 09:35:00,14.65,14.67,14.63,14.64,44500.0,11.6914,11.7074,11.6755,11.6835,44500.0
2010-02-18 09:40:00,14.64,14.66,14.63,14.63,50000.0,11.6835,11.6994,11.6755,11.6755,50000.0
2010-02-18 09:45:00,14.63,14.65,14.63,14.65,48500.0,11.6755,11.6914,11.6755,11.6914,48500.0
2010-02-18 09:50:00,14.65,14.68,14.65,14.67,186000.0,11.6914,11.7154,11.6914,11.7074,186000.0
2010-02-18 09:55:00,14.67,14.68,14.65,14.66,92000.0,11.7074,11.7154,11.6914,11.6994,92000.0
2010-02-18 10:00:00,14.66,14.68,14.64,14.66,53500.0,11.6994,11.7154,11.6835,11.6994,53500.0
2010-02-18 10:05:00,14.66,14.67,14.64,14.65,128000.0,11.6994,11.7074,11.6835,11.6914,128000.0
2010-02-18 10:10:00,14.64,14.68,14.64,14.66,37500.0,11.6835,11.7154,11.6835,11.6994,37500.0
2010-02-18 10:15:00,14.66,14.67,14.64,14.65,50000.0,11.6994,11.7074,11.6835,11.6914,50000.0
2010-02-18 10:20:00,14.65,14.65,14.62,14.62,55000.0,11.6914,11.6914,11.6675,11.6675,55000.0
2010-02-18 10:25:00,14.62,14.63,14.62,14.63,74500.0,11.6675,11.6755,11.6675,11.6755,74500.0
2010-02-18 10:30:00,14.63,14.63,14.61,14.63,56500.0,11.6755,11.6755,11.6595,11.6755,56500.0
2010-02-18 10:35:00,14.63,14.65,14.63,14.64,22000.0,11.6755,11.6914,11.6755,11.6835,22000.0
2010-02-18 10:40:00,14.65,14.65,14.64,14.65,10500.0,11.6914,11.6914,11.6835,11.6914,10500.0
2010-02-18 10:45:00,14.64,14.65,14.64,14.65,19500.0,11.6835,11.6914,11.6835,11.6914,19500.0
2010-02-18 10:50:00,14.64,14.65,14.64,14.65,14500.0,11.6835,11.6914,11.6835,11.6914,14500.0
2010-02-18 10:55:00,14.65,14.66,14.65,14.66,20000.0,11.6914,11.6994,11.6914,11.6994,20000.0
2010-02-18 11:00:00,14.65,14.66,14.65,14.66,47000.0,11.6914,11.6994,11.6914,11.6994,47000.0
2010-02-18 11:05:00,14.66,14.66,14.65,14.65,16000.0,11.6994,11.6994,11.6914,11.6914,16000.0
2010-02-18 11:10:00,14.65,14.66,14.65,14.65,11500.0,11.6914,11.6994,11.6914,11.6914,11500.0
2010-02-18 11:15:00,14.65,14.65,14.65,14.65,14000.0,11.6914,11.6914,11.6914,11.6914,14000.0
2010-02-18 11:20:00,14.65,14.66,14.65,14.66,13500.0,11.6914,11.6994,11.6914,11.6994,13500.0
2010-02-18 11:25:00,14.66,14.66,14.64,14.64,54000.0,11.6994,11.6994,11.6835,11.6835,54000.0
2010-02-18 11:30:00,14.64,14.64,14.63,14.64,35000.0,11.6835,11.6835,11.6755,11.6835,35000.0
2010-02-18 11:35:00,14.63,14.64,14.63,14.63,13500.0,11.6755,11.6835,11.6755,11.6755,13500.0
2010-02-18 11:40:00,14.64,14.64,14.64,14.64,8500.0,11.6835,11.6835,11.6835,11.6835,8500.0
2010-02-18 11:45:00,14.64,14.65,14.64,14.64,9500.0,11.6835,11.6914,11.6835,11.6835,9500.0
2010-02-18 11:50:00,14.64,14.64,14.64,14.64,17500.0,11.6835,11.6835,11.6835,11.6835,17500.0
2010-02-18 11:55:00,14.63,14.64,14.63,14.64,14000.0,11.6755,11.6835,11.6755,11.6835,14000.0
2010-02-18 12:00:00,14.64,14.65,14.64,14.64,47500.0,11.6835,11.6914,11.6835,11.6835,47500.0
2010-02-18 12:05:00,14.64,14.64,14.63,14.64,16000.0,11.6835,11.6835,11.6755,11.6835,16000.0
2010-02-18 12:10:00,14.64,14.64,14.63,14.63,20500.0,11.6835,11.6835,11.6755,11.6755,20500.0
2010-02-18 12:15:00,14.63,14.64,14.63,14.64,20000.0,11.6755,11.6835,11.6755,11.6835,20000.0
2010-02-18 12:20:00,14.64,14.64,14.64,14.64,14500.0,11.6835,11.6835,11.6835,11.6835,14500.0
2010-02-18 12:25:00,14.64,14.64,14.64,14.64,11000.0,11.6835,11.6835,11.6835,11.6835,11000.0
2010-02-18 12:30:00,14.64,14.64,14.64,14.64,3000.0,11.6835,11.6835,11.6835,11.6835,3000.0
2010-02-18 12:35:00,14.64,14.64,14.63,14.63,14000.0,11.6835,11.6835,11.6755,11.6755,14000.0
2010-02-18 12:40:00,14.63,14.64,14.63,14.64,12500.0,11.6755,11.6835,11.6755,11.6835,12500.0
2010-02-18 12:45:00,14.63,14.64,14.63,14.63,11500.0,11.6755,11.6835,11.6755,11.6755,11500.0
2010-02-18 12:50:00,14.64,14.64,14.63,14.63,13000.0,11.6835,11.6835,11.6755,11.6755,13000.0
2010-02-18 12:55:00,14.63,14.64,14.63,14.64,5500.0,11.6755,11.6835,11.6755,11.6835,5500.0
2010-02-18 13:00:00,14.64,14.64,14.64,14.64,13500.0,11.6835,11.6835,11.6835,11.6835,13500.0
2010-02-18 13:05:00,14.65,14.65,14.64,14.64,6000.0,11.6914,11.6914,11.6835,11.6835,6000.0
2010-02-18 13:10:00,14.64,14.64,14.64,14.64,9000.0,11.6835,11.6835,11.6835,11.6835,9000.0
2010-02-18 13:15:00,14.64,14.64,14.64,14.64,3500.0,11.6835,11.6835,11.6835,11.6835,3500.0
2010-02-18 13:20:00,14.64,14.64,14.64,14.64,5500.0,11.6835,11.6835,11.6835,11.6835,5500.0
2010-02-18 13:25:00,14.64,14.64,14.64,14.64,7500.0,11.6835,11.6835,11.6835,11.6835,7500.0
2010-02-18 13:30:00,14.64,14.65,14.64,14.65,12000.0,11.6835,11.6914,11.6835,11.6914,12000.0
2010-02-18 13:35:00,14.65,14.65,14.65,14.65,16000.0,11.6914,11.6914,11.6914,11.6914,16000.0
2010-02-18 13:40:00,14.65,14.65,14.65,14.65,28000.0,11.6914,11.6914,11.6914,11.6914,28000.0
2010-02-18 13:45:00,14.65,14.66,14.65,14.66,29000.0,11.6914,11.6994,11.6914,11.6994,29000.0
2010-02-18 13:50:00,14.66,14.66,14.66,14.66,19000.0,11.6994,11.6994,11.6994,11.6994,19000.0
2010-02-18 13:55:00,14.66,14.67,14.66,14.67,21000.0,11.6994,11.7074,11.6994,11.7074,21000.0
2010-02-18 14:00:00,14.67,14.67,14.67,14.67,23000.0,11.7074,11.7074,11.7074,11.7074,23000.0
2010-02-18 14:05:00,14.67,14.67,14.66,14.67,7500.0,11.7074,11.7074,11.6994,11.7074,7500.0
2010-02-18 14:10:00,14.66,14.67,14.66,14.66,67500.0,11.6994,11.7074,11.6994,11.6994,67500.0
2010-02-18 14:15:00,14.66,14.7,14.66,14.69,50500.0,11.6994,11.7313,11.6994,11.7234,50500.0
2010-02-18 14:20:00,14.69,14.69,14.69,14.69,76500.0,11.7234,11.7234,11.7234,11.7234,76500.0
2010-02-18 14:25:00,14.69,14.7,14.69,14.69,49000.0,11.7234,11.7313,11.7234,11.7234,49000.0
2010-02-18 14:30:00,14.69,14.69,14.69,14.69,11000.0,11.7234,11.7234,11.7234,11.7234,11000.0
2010-02-18 14:35:00,14.69,14.71,14.69,14.7,34500.0,11.7234,11.7393,11.7234,11.7313,34500.0
2010-02-18 14:40:00,14.7,14.71,14.7,14.7,65500.0,11.7313,11.7393,11.7313,11.7313,65500.0
2010-02-18 14:45:00,14.7,14.7,14.7,14.7,32000.0,11.7313,11.7313,11.7313,11.7313,32000.0
2010-02-18 14:50:00,14.7,14.71,14.7,14.7,41500.0,11.7313,11.7393,11.7313,11.7313,41500.0
2010-02-18 14:55:00,14.7,14.71,14.7,14.71,19500.0,11.7313,11.7393,11.7313,11.7393,19500.0
2010-02-18 15:00:00,14.71,14.71,14.7,14.7,27500.0,11.7393,11.7393,11.7313,11.7313,27500.0
2010-02-18 15:05:00,14.69,14.7,14.69,14.7,26000.0,11.7234,11.7313,11.7234,11.7313,26000.0
2010-02-18 15:10:00,14.7,14.7,14.7,14.7,48000.0,11.7313,11.7313,11.7313,11.7313,48000.0
2010-02-18 15:15:00,14.7,14.7,14.7,14.7,17500.0,11.7313,11.7313,11.7313,11.7313,17500.0
2010-02-18 15:20:00,14.7,14.7,14.7,14.7,20000.0,11.7313,11.7313,11.7313,11.7313,20000.0
2010-02-18 15:25:00,14.7,14.7,14.69,14.7,44000.0,11.7313,11.7313,11.7234,11.7313,44000.0
2010-02-18 15:30:00,14.7,14.71,14.69,14.7,44500.0,11.7313,11.7393,11.7234,11.7313,44500.0
2010-02-18 15:35:00,14.71,14.71,14.7,14.71,28500.0,11.7393,11.7393,11.7313,11.7393,28500.0
2010-02-18 15:40:00,14.71,14.72,14.71,14.72,47500.0,11.7393,11.7473,11.7393,11.7473,47500.0
2010-02-18 15:45:00,14.72,14.72,14.71,14.72,121500.0,11.7473,11.7473,11.7393,11.7473,121500.0
2010-02-18 15:50:00,14.72,14.72,14.71,14.71,28500.0,11.7473,11.7473,11.7393,11.7393,28500.0
2010-02-18 15:55:00,14.71,14.72,14.71,14.72,54500.0,11.7393,11.7473,11.7393,11.7473,54500.0
2010-02-19 09:30:00,14.7,14.72,14.68,14.7,126000.0,11.7313,11.7473,11.7154,11.7313,126000.0
2010-02-19 09:35:00,14.7,14.72,14.68,14.72,63500.0,11.7313,11.7473,11.7154,11.7473,63500.0
2010-02-19 09:40:00,14.72,14.74,14.71,14.71,47500.0,11.7473,11.7633,11.7393,11.7393,47500.0
2010-02-19 09:45:00,14.72,14.72,14.71,14.72,75000.0,11.7473,11.7473,11.7393,11.7473,75000.0
2010-02-19 09:50:00,14.72,14.72,14.7,14.71,69000.0,11.7473,11.7473,11.7313,11.7393,69000.0
2010-02-19 09:55:00,14.7,14.71,14.67,14.67,30000.0,11.7313,11.7393,11.7074,11.7074,30000.0
2010-02-19 10:00:00,14.67,14.68,14.66,14.67,30000.0,11.7074,11.7154,11.6994,11.7074,30000.0
2010-02-19 10:05:00,14.66,14.69,14.66,14.68,67500.0,11.6994,11.7234,11.6994,11.7154,67500.0
2010-02-19 10:10:00,14.68,14.68,14.66,14.67,87000.0,11.7154,11.7154,11.6994,11.7074,87000.0
2010-02-19 10:15:00,14.68,14.68,14.67,14.68,22000.0,11.7154,11.7154,11.7074,11.7154,22000.0
2010-02-19 10:20:00,14.68,14.7,14.68,14.69,40500.0,11.7154,11.7313,11.7154,11.7234,40500.0
2010-02-19 10:25:00,14.7,14.73,14.7,14.72,42500.0,11.7313,11.7553,11.7313,11.7473,42500.0
2010-02-19 10:30:00,14.72,14.72,14.71,14.71,24000.0,11.7473,11.7473,11.7393,11.7393,24000.0
2010-02-19 10:35:00,14.71,14.72,14.7,14.71,20000.0,11.7393,11.7473,11.7313,11.7393,20000.0
2010-02-19 10:40:00,14.71,14.72,14.71,14.72,65000.0,11.7393,11.7473,11.7393,11.7473,65000.0
2010-02-19 10:45:00,14.71,14.73,14.71,14.73,32500.0,11.7393,11.7553,11.7393,11.7553,32500.0
2010-02-19 10:50:00,14.72,14.72,14.71,14.72,33000.0,11.7473,11.7473,11.7393,11.7473,33000.0
2010-02-19 10:55:00,14.72,14.73,14.71,14.72,18000.0,11.7473,11.7553,11.7393,11.7473,18000.0
2010-02-19 11:00:00,14.72,14.72,14.71,14.71,27500.0,11.7473,11.7473,11.7393,11.7393,27500.0
2010-02-19 11:05:00,14.72,14.73,14.72,14.73,84500.0,11.7473,11.7553,11.7473,11.7553,84500.0
2010-02-19 11:10:00,14.72,14.75,14.72,14.75,28500.0,11.7473,11.7712,11.7473,11.7712,28500.0
2010-02-19 11:15:00,14.75,14.76,14.74,14.74,42000.0,11.7712,11.7792,11.7633,11.7633,42000.0
2010-02-19 11:20:00,14.74,14.76,14.74,14.76,262000.0,11.7633,11.7792,11.7633,11.7792,262000.0
2010-02-19 11:25:00,14.76,14.77,14.75,14.76,47000.0,11.7792,11.7872,11.7712,11.7792,47000.0
2010-02-19 11:30:00,14.76,14.77,14.76,14.76,43500.0,11.7792,11.7872,11.7792,11.7792,43500.0
2010-02-19 11:35:00,14.76,14.77,14.76,14.77,36000.0,11.7792,11.7872,11.7792,11.7872,36000.0
2010-02-19 11:40:00,14.76,14.77,14.76,14.76,31000.0,11.7792,11.7872,11.7792,11.7792,31000.0
2010-02-19 11:45:00,14.76,14.77,14.76,14.76,27500.0,11.7792,11.7872,11.7792,11.7792,27500.0
2010-02-19 11:50:00,14.76,14.76,14.75,14.76,34500.0,11.7792,11.7792,11.7712,11.7792,34500.0
2010-02-19 11:55:00,14.76,14.79,14.76,14.79,96000.0,11.7792,11.8032,11.7792,11.8032,96000.0
2010-02-19 12:00:00,14.79,14.8,14.79,14.79,207500.0,11.8032,11.8111,11.8032,11.8032,207500.0
2010-02-19 12:05:00,14.79,14.8,14.79,14.79,75000.0,11.8032,11.8111,11.8032,11.8032,75000.0
2010-02-19 12:10:00,14.79,14.79,14.78,14.79,54500.0,11.8032,11.8032,11.7952,11.8032,54500.0
2010-02-19 12:15:00,14.79,14.8,14.78,14.79,45000.0,11.8032,11.8111,11.7952,11.8032,45000.0
2010-02-19 12:20:00,14.79,14.81,14.79,14.8,131000.0,11.8032,11.8191,11.8032,11.8111,131000.0
2010-02-19 12:25:00,14.8,14.81,14.8,14.8,41500.0,11.8111,11.8191,11.8111,11.8111,41500.0
2010-02-19 12:30:00,14.81,14.81,14.8,14.8,14000.0,11.8191,11.8191,11.8111,11.8111,14000.0
2010-02-19 12:35:00,14.8,14.8,14.79,14.79,14500.0,11.8111,11.8111,11.8032,11.8032,14500.0
2010-02-19 12:40:00,14.79,14.8,14.79,14.79,15000.0,11.8032,11.8111,11.8032,11.8032,15000.0
2010-02-19 12:45:00,14.8,14.81,14.8,14.8,22000.0,11.8111,11.8191,11.8111,11.8111,22000.0
2010-02-19 12:50:00,14.8,14.8,14.79,14.79,14500.0,11.8111,11.8111,11.8032,11.8032,14500.0
2010-02-19 12:55:00,14.79,14.8,14.79,14.8,13500.0,11.8032,11.8111,11.8032,11.8111,13500.0
2010-02-19 13:00:00,14.8,14.8,14.8,14.8,30000.0,11.8111,11.8111,11.8111,11.8111,30000.0
2010-02-19 13:05:00,14.8,14.8,14.79,14.8,6500.0,11.8111,11.8111,11.8032,11.8111,6500.0
2010-02-19 13:10:00,14.8,14.8,14.79,14.79,11000.0,11.8111,11.8111,11.8032,11.8032,11000.0
2010-02-19 13:15:00,14.79,14.79,14.79,14.79,8000.0,11.8032,11.8032,11.8032,11.8032,8000.0
2010-02-19 13:20:00,14.79,14.79,14.78,14.78,14500.0,11.8032,11.8032,11.7952,11.7952,14500.0
2010-02-19 13:25:00,14.79,14.79,14.79,14.79,47500.0,11.8032,11.8032,11.8032,11.8032,47500.0
2010-02-19 13:30:00,14.79,14.8,14.79,14.8,79000.0,11.8032,11.8111,11.8032,11.8111,79000.0
2010-02-19 13:35:00,14.8,14.8,14.79,14.79,26500.0,11.8111,11.8111,11.8032,11.8032,26500.0
2010-02-19 13:40:00,14.79,14.8,14.79,14.79,12000.0,11.8032,11.8111,11.8032,11.8032,12000.0
2010-02-19 13:45:00,14.79,14.8,14.79,14.79,75000.0,11.8032,11.8111,11.8032,11.8032,75000.0
2010-02-19 13:50:00,14.79,14.79,14.77,14.78,39500.0,11.8032,11.8032,11.7872,11.7952,39500.0
2010-02-19 13:55:00,14.79,14.79,14.78,14.79,8000.0,11.8032,11.8032,11.7952,11.8032,8000.0
2010-02-19 14:00:00,14.79,14.79,14.78,14.78,17000.0,11.8032,11.8032,11.7952,11.7952,17000.0
2010-02-19 14:05:00,14.78,14.79,14.77,14.77,55500.0,11.7952,11.8032,11.7872,11.7872,55500.0
2010-02-19 14:10:00,14.77,14.78,14.77,14.78,28000.0,11.7872,11.7952,11.7872,11.7952,28000.0
2010-02-19 14:15:00,14.78,14.78,14.78,14.78,36000.0,11.7952,11.7952,11.7952,11.7952,36000.0
2010-02-19 14:20:00,14.78,14.79,14.78,14.78,15000.0,11.7952,11.8032,11.7952,11.7952,15000.0
2010-02-19 14:25:00,14.78,14.79,14.78,14.78,21000.0,11.7952,11.8032,11.7952,11.7952,21000.0
2010-02-19 14:30:00,14.78,14.79,14.78,14.79,18000.0,11.7952,11.8032,11.7952,11.8032,18000.0
2010-02-19 14:35:00,14.79,14.79,14.78,14.79,32000.0,11.8032,11.8032,11.7952,11.8032,32000.0
2010-02-19 14:40:00,14.78,14.78,14.78,14.78,56500.0,11.7952,11.7952,11.7952,11.7952,56500.0
2010-02-19 14:45:00,14.78,14.78,14.77,14.78,14500.0,11.7952,11.7952,11.7872,11.7952,14500.0
2010-02-19 14:50:00,14.78,14.78,14.78,14.78,18000.0,11.7952,11.7952,11.7952,11.7952,18000.0
2010-02-19 14:55:00,14.78,14.78,14.77,14.77,128500.0,11.7952,11.7952,11.7872,11.7872,128500.0
2010-02-19 15:00:00,14.77,14.77,14.77,14.77,53500.0,11.7872,11.7872,11.7872,11.7872,53500.0
2010-02-19 15:05:00,14.77,14.78,14.77,14.77,52000.0,11.7872,11.7952,11.7872,11.7872,52000.0
2010-02-19 15:10:00,14.77,14.77,14.75,14.75,55000.0,11.7872,11.7872,11.7712,11.7712,55000.0
2010-02-19 15:15:00,14.75,14.76,14.75,14.76,43500.0,11.7712,11.7792,11.7712,11.7792,43500.0
2010-02-19 15:20:00,14.76,14.76,14.75,14.76,33000.0,11.7792,11.7792,11.7712,11.7792,33000.0
2010-02-19 15:25:00,14.76,14.76,14.75,14.75,37000.0,11.7792,11.7792,11.7712,11.7712,37000.0
2010-02-19 15:30:00,14.75,14.77,14.75,14.77,72000.0,11.7712,11.7872,11.7712,11.7872,72000.0
2010-02-19 15:35:00,14.77,14.78,14.76,14.77,169000.0,11.7872,11.7952,11.7792,11.7872,169000.0
2010-02-19 15:40:00,14.78,14.8,14.77,14.79,175500.0,11.7952,11.8111,11.7872,11.8032,175500.0
2010-02-19 15:45:00,14.79,14.8,14.79,14.79,146500.0,11.8032,11.8111,11.8032,11.8032,146500.0
2010-02-19 15:50:00,14.79,14.79,14.78,14.78,126000.0,11.8032,11.8032,11.7952,11.7952,126000.0
2010-02-19 15:55:00,14.78,14.79,14.78,14.78,127500.0,11.7952,11.8032,11.7952,11.7952,127500.0
2010-02-22 09:30:00,14.84,14.86,14.82,14.83,150000.0,11.8431,11.859,11.8271,11.8351,150000.0
2010-02-22 09:35:00,14.83,14.84,14.8,14.82,83500.0,11.8351,11.8431,11.8111,11.8271,83500.0
2010-02-22 09:40:00,14.81,14.81,14.77,14.77,130500.0,11.8191,11.8191,11.7872,11.7872,130500.0
2010-02-22 09:45:00,14.77,14.79,14.77,14.78,30500.0,11.7872,11.8032,11.7872,11.7952,30500.0
2010-02-22 09:50:00,14.77,14.78,14.75,14.78,99000.0,11.7872,11.7952,11.7712,11.7952,99000.0
2010-02-22 09:55:00,14.78,14.79,14.77,14.79,32500.0,11.7952,11.8032,11.7872,11.8032,32500.0
2010-02-22 10:00:00,14.79,14.8,14.74,14.76,75500.0,11.8032,11.8111,11.7633,11.7792,75500.0
2010-02-22 10:05:00,14.77,14.79,14.76,14.77,58000.0,11.7872,11.8032,11.7792,11.7872,58000.0
2010-02-22 10:10:00,14.77,14.79,14.77,14.77,44000.0,11.7872,11.8032,11.7872,11.7872,44000.0
2010-02-22 10:15:00,14.78,14.79,14.78,14.78,154500.0,11.7952,11.8032,11.7952,11.7952,154500.0
2010-02-22 10:20:00,14.78,14.8,14.78,14.8,27000.0,11.7952,11.8111,11.7952,11.8111,27000.0
2010-02-22 10:25:00,14.8,14.81,14.8,14.8,35000.0,11.8111,11.8191,11.8111,11.8111,35000.0
2010-02-22 10:30:00,14.8,14.81,14.8,14.81,30500.0,11.8111,11.8191,11.8111,11.8191,30500.0
2010-02-22 10:35:00,14.81,14.81,14.8,14.8,82500.0,11.8191,11.8191,11.8111,11.8111,82500.0
2010-02-22 10:40:00,14.81,14.82,14.8,14.81,36000.0,11.8191,11.8271,11.8111,11.8191,36000.0
2010-02-22 10:45:00,14.81,14.82,14.8,14.8,26500.0,11.8191,11.8271,11.8111,11.8111,26500.0
2010-02-22 10:50:00,14.8,14.81,14.8,14.81,33500.0,11.8111,11.8191,11.8111,11.8191,33500.0
2010-02-22 10:55:00,14.81,14.81,14.79,14.79,49500.0,11.8191,11.8191,11.8032,11.8032,49500.0
2010-02-22 11:00:00,14.79,14.8,14.79,14.79,31000.0,11.8032,11.8111,11.8032,11.8032,31000.0
2010-02-22 11:05:00,14.79,14.8,14.78,14.78,51500.0,11.8032,11.8111,11.7952,11.7952,51500.0
2010-02-22 11:10:00,14.78,14.78,14.77,14.77,38500.0,11.7952,11.7952,11.7872,11.7872,38500.0
2010-02-22 11:15:00,14.77,14.79,14.77,14.79,34000.0,11.7872,11.8032,11.7872,11.8032,34000.0
2010-02-22 11:20:00,14.79,14.79,14.78,14.79,38000.0,11.8032,11.8032,11.7952,11.8032,38000.0
2010-02-22 11:25:00,14.78,14.79,14.77,14.77,67500.0,11.7952,11.8032,11.7872,11.7872,67500.0
2010-02-22 11:30:00,14.78,14.78,14.76,14.77,91500.0,11.7952,11.7952,11.7792,11.7872,91500.0
2010-02-22 11:35:00,14.77,14.77,14.76,14.77,34500.0,11.7872,11.7872,11.7792,11.7872,34500.0
2010-02-22 11:40:00,14.77,14.78,14.77,14.78,75500.0,11.7872,11.7952,11.7872,11.7952,75500.0
2010-02-22 11:45:00,14.78,14.78,14.77,14.77,55000.0,11.7952,11.7952,11.7872,11.7872,55000.0
2010-02-22 11:50:00,14.77,14.77,14.76,14.76,28500.0,11.7872,11.7872,11.7792,11.7792,28500.0
2010-02-22 11:55:00,14.76,14.77,14.76,14.77,33000.0,11.7792,11.7872,11.7792,11.7872,33000.0
2010-02-22 12:00:00,14.77,14.77,14.76,14.77,28500.0,11.7872,11.7872,11.7792,11.7872,28500.0
2010-02-22 12:05:00,14.77,14.77,14.77,14.77,23000.0,11.7872,11.7872,11.7872,11.7872,23000.0
2010-02-22 12:10:00,14.77,14.77,14.77,14.77,38500.0,11.7872,11.7872,11.7872,11.7872,38500.0
2010-02-22 12:15:00,14.77,14.77,14.77,14.77,23000.0,11.7872,11.7872,11.7872,11.7872,23000.0
2010-02-22 12:20:00,14.77,14.77,14.76,14.76,31500.0,11.7872,11.7872,11.7792,11.7792,31500.0
2010-02-22 12:25:00,14.76,14.76,14.76,14.76,24000.0,11.7792,11.7792,11.7792,11.7792,24000.0
2010-02-22 12:30:00,14.76,14.77,14.76,14.77,53500.0,11.7792,11.7872,11.7792,11.7872,53500.0
2010-02-22 12:35:00,14.77,14.79,14.77,14.79,21000.0,11.7872,11.8032,11.7872,11.8032,21000.0
2010-02-22 12:40:00,14.79,14.79,14.78,14.78,8000.0,11.8032,11.8032,11.7952,11.7952,8000.0
2010-02-22 12:45:00,14.78,14.79,14.78,14.78,20000.0,11.7952,11.8032,11.7952,11.7952,20000.0
2010-02-22 12:50:00,14.78,14.78,14.78,14.78,44000.0,11.7952,11.7952,11.7952,11.7952,44000.0
2010-02-22 12:55:00,14.78,14.78,14.78,14.78,7000.0,11.7952,11.7952,11.7952,11.7952,7000.0
2010-02-22 13:00:00,14.78,14.79,14.78,14.78,13500.0,11.7952,11.8032,11.7952,11.7952,13500.0
2010-02-22 13:05:00,14.78,14.78,14.77,14.77,21500.0,11.7952,11.7952,11.7872,11.7872,21500.0
2010-02-22 13:10:00,14.77,14.77,14.77,14.77,15500.0,11.7872,11.7872,11.7872,11.7872,15500.0
2010-02-22 13:15:00,14.77,14.77,14.76,14.77,31500.0,11.7872,11.7872,11.7792,11.7872,31500.0
2010-02-22 13:20:00,14.76,14.77,14.76,14.77,6500.0,11.7792,11.7872,11.7792,11.7872,6500.0
2010-02-22 13:25:00,14.77,14.77,14.77,14.77,7000.0,11.7872,11.7872,11.7872,11.7872,7000.0
2010-02-22 13:30:00,14.77,14.77,14.77,14.77,8500.0,11.7872,11.7872,11.7872,11.7872,8500.0
2010-02-22 13:35:00,14.77,14.77,14.77,14.77,27500.0,11.7872,11.7872,11.7872,11.7872,27500.0
2010-02-22 13:40:00,14.78,14.78,14.77,14.78,11000.0,11.7952,11.7952,11.7872,11.7952,11000.0
2010-02-22 13:45:00,14.78,14.79,14.78,14.79,29000.0,11.7952,11.8032,11.7952,11.8032,29000.0
2010-02-22 13:50:00,14.79,14.79,14.78,14.79,26000.0,11.8032,11.8032,11.7952,11.8032,26000.0
2010-02-22 13:55:00,14.78,14.78,14.77,14.77,11000.0,11.7952,11.7952,11.7872,11.7872,11000.0
2010-02-22 14:00:00,14.77,14.78,14.77,14.78,24000.0,11.7872,11.7952,11.7872,11.7952,24000.0
2010-02-22 14:05:00,14.78,14.78,14.78,14.78,8000.0,11.7952,11.7952,11.7952,11.7952,8000.0
2010-02-22 14:10:00,14.78,14.78,14.77,14.78,39000.0,11.7952,11.7952,11.7872,11.7952,39000.0
2010-02-22 14:15:00,14.78,14.78,14.78,14.78,17000.0,11.7952,11.7952,11.7952,11.7952,17000.0
2010-02-22 14:20:00,14.78,14.79,14.78,14.79,15500.0,11.7952,11.8032,11.7952,11.8032,15500.0
2010-02-22 14:25:00,14.79,14.79,14.78,14.79,28000.0,11.8032,11.8032,11.7952,11.8032,28000.0
2010-02-22 14:30:00,14.79,14.8,14.79,14.8,42000.0,11.8032,11.8111,11.8032,11.8111,42000.0
2010-02-22 14:35:00,14.79,14.8,14.79,14.8,9000.0,11.8032,11.8111,11.8032,11.8111,9000.0
2010-02-22 14:40:00,14.8,14.8,14.79,14.8,41000.0,11.8111,11.8111,11.8032,11.8111,41000.0
2010-02-22 14:45:00,14.8,14.8,14.8,14.8,23000.0,11.8111,11.8111,11.8111,11.8111,23000.0
2010-02-22 14:50:00,14.8,14.81,14.8,14.8,26500.0,11.8111,11.8191,11.8111,11.8111,26500.0
2010-02-22 14:55:00,14.8,14.81,14.8,14.8,27000.0,11.8111,11.8191,11.8111,11.8111,27000.0
2010-02-22 15:00:00,14.8,14.8,14.8,14.8,11000.0,11.8111,11.8111,11.8111,11.8111,11000.0
2010-02-22 15:05:00,14.8,14.8,14.8,14.8,32500.0,11.8111,11.8111,11.8111,11.8111,32500.0
2010-02-22 15:10:00,14.8,14.8,14.8,14.8,70500.0,11.8111,11.8111,11.8111,11.8111,70500.0
2010-02-22 15:15:00,14.81,14.81,14.81,14.81,7000.0,11.8191,11.8191,11.8191,11.8191,7000.0
2010-02-22 15:20:00,14.81,14.81,14.8,14.81,25000.0,11.8191,11.8191,11.8111,11.8191,25000.0
2010-02-22 15:25:00,14.8,14.81,14.8,14.81,9000.0,11.8111,11.8191,11.8111,11.8191,9000.0
2010-02-22 15:30:00,14.81,14.81,14.79,14.79,15000.0,11.8191,11.8191,11.8032,11.8032,15000.0
2010-02-22 15:35:00,14.8,14.81,14.8,14.8,20500.0,11.8111,11.8191,11.8111,11.8111,20500.0
2010-02-22 15:40:00,14.8,14.8,14.77,14.77,40000.0,11.8111,11.8111,11.7872,11.7872,40000.0
2010-02-22 15:45:00,14.78,14.78,14.77,14.78,13000.0,11.7952,11.7952,11.7872,11.7952,13000.0
2010-02-22 15:50:00,14.77,14.78,14.77,14.78,95000.0,11.7872,11.7952,11.7872,11.7952,95000.0
2010-02-22 15:55:00,14.78,14.79,14.77,14.78,50500.0,11.7952,11.8032,11.7872,11.7952,50500.0
2010-02-23 09:30:00,14.76,14.78,14.75,14.77,223500.0,11.7792,11.7952,11.7712,11.7872,223500.0
2010-02-23 09:35:00,14.76,14.76,14.73,14.73,107500.0,11.7792,11.7792,11.7553,11.7553,107500.0
2010-02-23 09:40:00,14.74,14.76,14.74,14.75,93000.0,11.7633,11.7792,11.7633,11.7712,93000.0
2010-02-23 09:45:00,14.76,14.78,14.76,14.77,36000.0,11.7792,11.7952,11.7792,11.7872,36000.0
2010-02-23 09:50:00,14.77,14.77,14.74,14.75,49000.0,11.7872,11.7872,11.7633,11.7712,49000.0
2010-02-23 09:55:00,14.75,14.75,14.73,14.73,38500.0,11.7712,11.7712,11.7553,11.7553,38500.0
2010-02-23 10:00:00,14.73,14.73,14.63,14.66,177500.0,11.7553,11.7553,11.6755,11.6994,177500.0
2010-02-23 10:05:00,14.66,14.67,14.64,14.65,64000.0,11.6994,11.7074,11.6835,11.6914,64000.0
2010-02-23 10:10:00,14.65,14.65,14.61,14.61,109500.0,11.6914,11.6914,11.6595,11.6595,109500.0
2010-02-23 10:15:00,14.61,14.63,14.6,14.62,71000.0,11.6595,11.6755,11.6515,11.6675,71000.0
2010-02-23 10:20:00,14.62,14.63,14.6,14.62,51000.0,11.6675,11.6755,11.6515,11.6675,51000.0
2010-02-23 10:25:00,14.62,14.64,14.61,14.63,41000.0,11.6675,11.6835,11.6595,11.6755,41000.0
2010-02-23 10:30:00,14.63,14.63,14.6,14.61,37500.0,11.6755,11.6755,11.6515,11.6595,37500.0
2010-02-23 10:35:00,14.62,14.64,14.61,14.64,46000.0,11.6675,11.6835,11.6595,11.6835,46000.0
2010-02-23 10:40:00,14.64,14.65,14.63,14.65,38500.0,11.6835,11.6914,11.6755,11.6914,38500.0
2010-02-23 10:45:00,14.65,14.66,14.64,14.64,22000.0,11.6914,11.6994,11.6835,11.6835,22000.0
2010-02-23 10:50:00,14.64,14.64,14.64,14.64,15000.0,11.6835,11.6835,11.6835,11.6835,15000.0
2010-02-23 10:55:00,14.64,14.66,14.63,14.65,15500.0,11.6835,11.6994,11.6755,11.6914,15500.0
2010-02-23 11:00:00,14.65,14.66,14.64,14.64,48500.0,11.6914,11.6994,11.6835,11.6835,48500.0
2010-02-23 11:05:00,14.64,14.64,14.62,14.63,46000.0,11.6835,11.6835,11.6675,11.6755,46000.0
2010-02-23 11:10:00,14.63,14.63,14.62,14.62,34000.0,11.6755,11.6755,11.6675,11.6675,34000.0
2010-02-23 11:15:00,14.62,14.62,14.61,14.62,39000.0,11.6675,11.6675,11.6595,11.6675,39000.0
2010-02-23 11:20:00,14.62,14.64,14.62,14.63,36000.0,11.6675,11.6835,11.6675,11.6755,36000.0
2010-02-23 11:25:00,14.63,14.63,14.61,14.61,34000.0,11.6755,11.6755,11.6595,11.6595,34000.0
2010-02-23 11:30:00,14.62,14.64,14.61,14.63,26000.0,11.6675,11.6835,11.6595,11.6755,26000.0
2010-02-23 11:35:00,14.63,14.64,14.63,14.63,43500.0,11.6755,11.6835,11.6755,11.6755,43500.0
2010-02-23 11:40:00,14.63,14.63,14.62,14.63,18000.0,11.6755,11.6755,11.6675,11.6755,18000.0
2010-02-23 11:45:00,14.62,14.63,14.62,14.63,14000.0,11.6675,11.6755,11.6675,11.6755,14000.0
2010-02-23 11:50:00,14.63,14.63,14.61,14.62,33500.0,11.6755,11.6755,11.6595,11.6675,33500.0
2010-02-23 11:55:00,14.62,14.62,14.6,14.61,50000.0,11.6675,11.6675,11.6515,11.6595,50000.0
2010-02-23 12:00:00,14.61,14.61,14.6,14.61,40500.0,11.6595,11.6595,11.6515,11.6595,40500.0
2010-02-23 12:05:00,14.6,14.61,14.6,14.61,9000.0,11.6515,11.6595,11.6515,11.6595,9000.0
2010-02-23 12:10:00,14.61,14.61,14.61,14.61,18000.0,11.6595,11.6595,11.6595,11.6595,18000.0
2010-02-23 12:15:00,14.62,14.62,14.61,14.61,29500.0,11.6675,11.6675,11.6595,11.6595,29500.0
2010-02-23 12:20:00,14.61,14.61,14.59,14.59,21500.0,11.6595,11.6595,11.6436,11.6436,21500.0
2010-02-23 12:25:00,14.59,14.59,14.59,14.59,27500.0,11.6436,11.6436,11.6436,11.6436,27500.0
2010-02-23 12:30:00,14.59,14.6,14.59,14.6,46500.0,11.6436,11.6515,11.6436,11.6515,46500.0
2010-02-23 12:35:00,14.6,14.6,14.58,14.6,35000.0,11.6515,11.6515,11.6356,11.6515,35000.0
2010-02-23 12:40:00,14.59,14.6,14.58,14.58,76500.0,11.6436,11.6515,11.6356,11.6356,76500.0
2010-02-23 12:45:00,14.58,14.59,14.58,14.59,53000.0,11.6356,11.6436,11.6356,11.6436,53000.0
2010-02-23 12:50:00,14.6,14.6,14.58,14.59,26500.0,11.6515,11.6515,11.6356,11.6436,26500.0
2010-02-23 12:55:00,14.59,14.59,14.58,14.59,12000.0,11.6436,11.6436,11.6356,11.6436,12000.0
2010-02-23 13:00:00,14.59,14.6,14.59,14.59,17000.0,11.6436,11.6515,11.6436,11.6436,17000.0
2010-02-23 13:05:00,14.59,14.59,14.58,14.59,9000.0,11.6436,11.6436,11.6356,11.6436,9000.0
2010-02-23 13:10:00,14.6,14.6,14.59,14.59,23500.0,11.6515,11.6515,11.6436,11.6436,23500.0
2010-02-23 13:15:00,14.59,14.61,14.59,14.6,35500.0,11.6436,11.6595,11.6436,11.6515,35500.0
2010-02-23 13:20:00,14.6,14.61,14.6,14.61,102500.0,11.6515,11.6595,11.6515,11.6595,102500.0
2010-02-23 13:25:00,14.61,14.62,14.61,14.62,52500.0,11.6595,11.6675,11.6595,11.6675,52500.0
2010-02-23 13:30:00,14.62,14.62,14.61,14.61,6000.0,11.6675,11.6675,11.6595,11.6595,6000.0
2010-02-23 13:35:00,14.61,14.61,14.61,14.61,10000.0,11.6595,11.6595,11.6595,11.6595,10000.0
2010-02-23 13:40:00,14.61,14.61,14.6,14.6,21500.0,11.6595,11.6595,11.6515,11.6515,21500.0
2010-02-23 13:45:00,14.6,14.61,14.59,14.6,32500.0,11.6515,11.6595,11.6436,11.6515,32500.0
2010-02-23 13:50:00,14.6,14.61,14.6,14.6,19000.0,11.6515,11.6595,11.6515,11.6515,19000.0
2010-02-23 13:55:00,14.6,14.61,14.6,14.6,47500.0,11.6515,11.6595,11.6515,11.6515,47500.0
2010-02-23 14:00:00,14.6,14.6,14.58,14.59,41000.0,11.6515,11.6515,11.6356,11.6436,41000.0
2010-02-23 14:05:00,14.59,14.61,14.59,14.6,27000.0,11.6436,11.6595,11.6436,11.6515,27000.0
2010-02-23 14:10:00,14.6,14.62,14.6,14.62,13000.0,11.6515,11.6675,11.6515,11.6675,13000.0
2010-02-23 14:15:00,14.61,14.62,14.61,14.61,29500.0,11.6595,11.6675,11.6595,11.6595,29500.0
2010-02-23 14:20:00,14.61,14.61,14.61,14.61,44500.0,11.6595,11.6595,11.6595,11.6595,44500.0
2010-02-23 14:25:00,14.62,14.62,14.61,14.61,14500.0,11.6675,11.6675,11.6595,11.6595,14500.0
2010-02-23 14:30:00,14.61,14.62,14.6,14.62,62000.0,11.6595,11.6675,11.6515,11.6675,62000.0
2010-02-23 14:35:00,14.62,14.63,14.62,14.63,52000.0,11.6675,11.6755,11.6675,11.6755,52000.0
2010-02-23 14:40:00,14.63,14.64,14.62,14.63,38000.0,11.6755,11.6835,11.6675,11.6755,38000.0
2010-02-23 14:45:00,14.63,14.63,14.63,14.63,18000.0,11.6755,11.6755,11.6755,11.6755,18000.0
2010-02-23 14:50:00,14.63,14.66,14.63,14.66,38000.0,11.6755,11.6994,11.6755,11.6994,38000.0
2010-02-23 14:55:00,14.65,14.65,14.64,14.65,23000.0,11.6914,11.6914,11.6835,11.6914,23000.0
2010-02-23 15:00:00,14.64,14.65,14.63,14.63,21500.0,11.6835,11.6914,11.6755,11.6755,21500.0
2010-02-23 15:05:00,14.64,14.65,14.63,14.63,30500.0,11.6835,11.6914,11.6755,11.6755,30500.0
2010-02-23 15:10:00,14.63,14.65,14.63,14.65,11500.0,11.6755,11.6914,11.6755,11.6914,11500.0
2010-02-23 15:15:00,14.65,14.66,14.65,14.66,60500.0,11.6914,11.6994,11.6914,11.6994,60500.0
2010-02-23 15:20:00,14.66,14.66,14.65,14.66,59500.0,11.6994,11.6994,11.6914,11.6994,59500.0
2010-02-23 15:25:00,14.66,14.66,14.64,14.65,85000.0,11.6994,11.6994,11.6835,11.6914,85000.0
2010-02-23 15:30:00,14.65,14.65,14.63,14.63,229500.0,11.6914,11.6914,11.6755,11.6755,229500.0
2010-02-23 15:35:00,14.63,14.63,14.63,14.63,195500.0,11.6755,11.6755,11.6755,11.6755,195500.0
2010-02-23 15:40:00,14.63,14.63,14.61,14.61,93000.0,11.6755,11.6755,11.6595,11.6595,93000.0
2010-02-23 15:45:00,14.61,14.62,14.6,14.61,163000.0,11.6595,11.6675,11.6515,11.6595,163000.0
2010-02-23 15:50:00,14.6,14.61,14.59,14.59,293500.0,11.6515,11.6595,11.6436,11.6436,293500.0
2010-02-23 15:55:00,14.59,14.59,14.57,14.58,218500.0,11.6436,11.6436,11.6276,11.6356,218500.0
2010-02-24 09:30:00,14.63,14.66,14.63,14.65,77500.0,11.6755,11.6994,11.6755,11.6914,77500.0
2010-02-24 09:35:00,14.66,14.67,14.64,14.65,86500.0,11.6994,11.7074,11.6835,11.6914,86500.0
2010-02-24 09:40:00,14.66,14.66,14.65,14.66,54500.0,11.6994,11.6994,11.6914,11.6994,54500.0
2010-02-24 09:45:00,14.66,14.7,14.66,14.7,68000.0,11.6994,11.7313,11.6994,11.7313,68000.0
2010-02-24 09:50:00,14.7,14.71,14.7,14.71,42000.0,11.7313,11.7393,11.7313,11.7393,42000.0
2010-02-24 09:55:00,14.71,14.72,14.71,14.71,51500.0,11.7393,11.7473,11.7393,11.7393,51500.0
2010-02-24 10:00:00,14.71,14.71,14.66,14.69,374000.0,11.7393,11.7393,11.6994,11.7234,374000.0
2010-02-24 10:05:00,14.69,14.69,14.65,14.65,82500.0,11.7234,11.7234,11.6914,11.6914,82500.0
2010-02-24 10:10:00,14.65,14.66,14.64,14.65,63500.0,11.6914,11.6994,11.6835,11.6914,63500.0
2010-02-24 10:15:00,14.65,14.65,14.63,14.64,49000.0,11.6914,11.6914,11.6755,11.6835,49000.0
2010-02-24 10:20:00,14.61,14.63,14.61,14.63,11500.0,11.6595,11.6755,11.6595,11.6755,11500.0
2010-02-24 10:25:00,14.64,14.65,14.64,14.64,15000.0,11.6835,11.6914,11.6835,11.6835,15000.0
2010-02-24 10:30:00,14.64,14.66,14.63,14.66,23500.0,11.6835,11.6994,11.6755,11.6994,23500.0
2010-02-24 10:35:00,14.66,14.7,14.66,14.7,54000.0,11.6994,11.7313,11.6994,11.7313,54000.0
2010-02-24 10:40:00,14.7,14.71,14.69,14.69,54000.0,11.7313,11.7393,11.7234,11.7234,54000.0
2010-02-24 10:45:00,14.69,14.75,14.69,14.74,88500.0,11.7234,11.7712,11.7234,11.7633,88500.0
2010-02-24 10:50:00,14.74,14.74,14.72,14.72,70500.0,11.7633,11.7633,11.7473,11.7473,70500.0
2010-02-24 10:55:00,14.72,14.72,14.7,14.71,82500.0,11.7473,11.7473,11.7313,11.7393,82500.0
2010-02-24 11:00:00,14.71,14.72,14.71,14.72,28500.0,11.7393,11.7473,11.7393,11.7473,28500.0
2010-02-24 11:05:00,14.73,14.73,14.71,14.71,31500.0,11.7553,11.7553,11.7393,11.7393,31500.0
2010-02-24 11:10:00,14.71,14.72,14.71,14.71,28500.0,11.7393,11.7473,11.7393,11.7393,28500.0
2010-02-24 11:15:00,14.71,14.71,14.69,14.7,44000.0,11.7393,11.7393,11.7234,11.7313,44000.0
2010-02-24 11:20:00,14.7,14.7,14.69,14.69,9500.0,11.7313,11.7313,11.7234,11.7234,9500.0
2010-02-24 11:25:00,14.7,14.7,14.69,14.7,13500.0,11.7313,11.7313,11.7234,11.7313,13500.0
2010-02-24 11:30:00,14.7,14.71,14.7,14.71,61000.0,11.7313,11.7393,11.7313,11.7393,61000.0
2010-02-24 11:35:00,14.71,14.71,14.7,14.7,50500.0,11.7393,11.7393,11.7313,11.7313,50500.0
2010-02-24 11:40:00,14.7,14.71,14.69,14.69,23500.0,11.7313,11.7393,11.7234,11.7234,23500.0
2010-02-24 11:45:00,14.69,14.7,14.69,14.7,21500.0,11.7234,11.7313,11.7234,11.7313,21500.0
2010-02-24 11:50:00,14.7,14.71,14.7,14.71,28500.0,11.7313,11.7393,11.7313,11.7393,28500.0
2010-02-24 11:55:00,14.71,14.72,14.71,14.71,13500.0,11.7393,11.7473,11.7393,11.7393,13500.0
2010-02-24 12:00:00,14.71,14.71,14.7,14.7,8500.0,11.7393,11.7393,11.7313,11.7313,8500.0
2010-02-24 12:05:00,14.7,14.7,14.68,14.69,30000.0,11.7313,11.7313,11.7154,11.7234,30000.0
2010-02-24 12:10:00,14.69,14.7,14.69,14.69,15500.0,11.7234,11.7313,11.7234,11.7234,15500.0
2010-02-24 12:15:00,14.7,14.7,14.7,14.7,8000.0,11.7313,11.7313,11.7313,11.7313,8000.0
2010-02-24 12:20:00,14.71,14.72,14.71,14.71,34000.0,11.7393,11.7473,11.7393,11.7393,34000.0
2010-02-24 12:25:00,14.71,14.72,14.7,14.7,74000.0,11.7393,11.7473,11.7313,11.7313,74000.0
2010-02-24 12:30:00,14.7,14.71,14.7,14.71,16000.0,11.7313,11.7393,11.7313,11.7393,16000.0
2010-02-24 12:35:00,14.7,14.7,14.7,14.7,3500.0,11.7313,11.7313,11.7313,11.7313,3500.0
2010-02-24 12:40:00,14.71,14.71,14.71,14.71,9500.0,11.7393,11.7393,11.7393,11.7393,9500.0
2010-02-24 12:45:00,14.71,14.71,14.71,14.71,16000.0,11.7393,11.7393,11.7393,11.7393,16000.0
2010-02-24 12:50:00,14.71,14.71,14.7,14.7,28500.0,11.7393,11.7393,11.7313,11.7313,28500.0
2010-02-24 12:55:00,14.7,14.7,14.7,14.7,7500.0,11.7313,11.7313,11.7313,11.7313,7500.0
2010-02-24 13:00:00,14.7,14.7,14.7,14.7,20000.0,11.7313,11.7313,11.7313,11.7313,20000.0
2010-02-24 13:05:00,14.71,14.71,14.7,14.7,5500.0,11.7393,11.7393,11.7313,11.7313,5500.0
2010-02-24 13:10:00,14.71,14.72,14.71,14.71,11500.0,11.7393,11.7473,11.7393,11.7393,11500.0
2010-02-24 13:15:00,14.71,14.74,14.71,14.72,22500.0,11.7393,11.7633,11.7393,11.7473,22500.0
2010-02-24 13:20:00,14.73,14.73,14.72,14.72,16500.0,11.7553,11.7553,11.7473,11.7473,16500.0
2010-02-24 13:25:00,14.72,14.73,14.72,14.72,11500.0,11.7473,11.7553,11.7473,11.7473,11500.0
2010-02-24 13:30:00,14.72,14.73,14.72,14.72,18000.0,11.7473,11.7553,11.7473,11.7473,18000.0
2010-02-24 13:35:00,14.72,14.72,14.72,14.72,10000.0,11.7473,11.7473,11.7473,11.7473,10000.0
2010-02-24 13:40:00,14.72,14.72,14.71,14.71,14500.0,11.7473,11.7473,11.7393,11.7393,14500.0
2010-02-24 13:45:00,14.71,14.72,14.71,14.72,17000.0,11.7393,11.7473,11.7393,11.7473,17000.0
2010-02-24 13:50:00,14.72,14.73,14.72,14.73,14000.0,11.7473,11.7553,11.7473,11.7553,14000.0
2010-02-24 13:55:00,14.73,14.73,14.72,14.73,15000.0,11.7553,11.7553,11.7473,11.7553,15000.0
2010-02-24 14:00:00,14.73,14.73,14.71,14.71,19000.0,11.7553,11.7553,11.7393,11.7393,19000.0
2010-02-24 14:05:00,14.71,14.72,14.71,14.71,26500.0,11.7393,11.7473,11.7393,11.7393,26500.0
2010-02-24 14:10:00,14.71,14.72,14.71,14.71,8000.0,11.7393,11.7473,11.7393,11.7393,8000.0
2010-02-24 14:15:00,14.72,14.72,14.71,14.71,73000.0,11.7473,11.7473,11.7393,11.7393,73000.0
2010-02-24 14:20:00,14.7,14.71,14.7,14.7,23500.0,11.7313,11.7393,11.7313,11.7313,23500.0
2010-02-24 14:25:00,14.7,14.71,14.7,14.7,20500.0,11.7313,11.7393,11.7313,11.7313,20500.0
2010-02-24 14:30:00,14.7,14.7,14.68,14.68,35000.0,11.7313,11.7313,11.7154,11.7154,35000.0
2010-02-24 14:35:00,14.67,14.68,14.67,14.67,47000.0,11.7074,11.7154,11.7074,11.7074,47000.0
2010-02-24 14:40:00,14.67,14.69,14.66,14.69,44000.0,11.7074,11.7234,11.6994,11.7234,44000.0
2010-02-24 14:45:00,14.69,14.69,14.68,14.69,36500.0,11.7234,11.7234,11.7154,11.7234,36500.0
2010-02-24 14:50:00,14.69,14.69,14.67,14.68,25500.0,11.7234,11.7234,11.7074,11.7154,25500.0
2010-02-24 14:55:00,14.69,14.69,14.68,14.68,22000.0,11.7234,11.7234,11.7154,11.7154,22000.0
2010-02-24 15:00:00,14.67,14.68,14.67,14.68,29500.0,11.7074,11.7154,11.7074,11.7154,29500.0
2010-02-24 15:05:00,14.69,14.69,14.68,14.68,47500.0,11.7234,11.7234,11.7154,11.7154,47500.0
2010-02-24 15:10:00,14.69,14.7,14.69,14.69,121500.0,11.7234,11.7313,11.7234,11.7234,121500.0
2010-02-24 15:15:00,14.69,14.69,14.68,14.69,70500.0,11.7234,11.7234,11.7154,11.7234,70500.0
2010-02-24 15:20:00,14.68,14.69,14.68,14.69,39000.0,11.7154,11.7234,11.7154,11.7234,39000.0
2010-02-24 15:25:00,14.69,14.69,14.69,14.69,34000.0,11.7234,11.7234,11.7234,11.7234,34000.0
2010-02-24 15:30:00,14.69,14.69,14.68,14.69,95000.0,11.7234,11.7234,11.7154,11.7234,95000.0
2010-02-24 15:35:00,14.69,14.71,14.69,14.7,32000.0,11.7234,11.7393,11.7234,11.7313,32000.0
2010-02-24 15:40:00,14.71,14.71,14.7,14.7,22500.0,11.7393,11.7393,11.7313,11.7313,22500.0
2010-02-24 15:45:00,14.7,14.72,14.7,14.7,27000.0,11.7313,11.7473,11.7313,11.7313,27000.0
2010-02-24 15:50:00,14.7,14.73,14.7,14.73,79500.0,11.7313,11.7553,11.7313,11.7553,79500.0
2010-02-24 15:55:00,14.73,14.73,14.72,14.73,42000.0,11.7553,11.7553,11.7473,11.7553,42000.0
2010-02-25 09:30:00,14.53,14.54,14.48,14.51,191000.0,11.5957,11.6037,11.5558,11.5797,191000.0
2010-02-25 09:35:00,14.51,14.52,14.5,14.52,71000.0,11.5797,11.5877,11.5717,11.5877,71000.0
2010-02-25 09:40:00,14.51,14.53,14.5,14.51,58500.0,11.5797,11.5957,11.5717,11.5797,58500.0
2010-02-25 09:45:00,14.5,14.5,14.48,14.49,83500.0,11.5717,11.5717,11.5558,11.5637,83500.0
2010-02-25 09:50:00,14.5,14.52,14.5,14.52,84500.0,11.5717,11.5877,11.5717,11.5877,84500.0
2010-02-25 09:55:00,14.52,14.54,14.52,14.53,41000.0,11.5877,11.6037,11.5877,11.5957,41000.0
2010-02-25 10:00:00,14.52,14.54,14.5,14.54,29500.0,11.5877,11.6037,11.5717,11.6037,29500.0
2010-02-25 10:05:00,14.54,14.55,14.52,14.53,26500.0,11.6037,11.6116,11.5877,11.5957,26500.0
2010-02-25 10:10:00,14.53,14.55,14.52,14.54,26000.0,11.5957,11.6116,11.5877,11.6037,26000.0
2010-02-25 10:15:00,14.54,14.55,14.53,14.55,46500.0,11.6037,11.6116,11.5957,11.6116,46500.0
2010-02-25 10:20:00,14.54,14.56,14.54,14.55,60000.0,11.6037,11.6196,11.6037,11.6116,60000.0
2010-02-25 10:25:00,14.55,14.57,14.54,14.56,34000.0,11.6116,11.6276,11.6037,11.6196,34000.0
2010-02-25 10:30:00,14.56,14.58,14.56,14.57,29500.0,11.6196,11.6356,11.6196,11.6276,29500.0
2010-02-25 10:35:00,14.57,14.57,14.56,14.56,21500.0,11.6276,11.6276,11.6196,11.6196,21500.0
2010-02-25 10:40:00,14.56,14.57,14.55,14.57,20000.0,11.6196,11.6276,11.6116,11.6276,20000.0
2010-02-25 10:45:00,14.56,14.58,14.56,14.57,36500.0,11.6196,11.6356,11.6196,11.6276,36500.0
2010-02-25 10:50:00,14.57,14.58,14.57,14.58,14000.0,11.6276,11.6356,11.6276,11.6356,14000.0
2010-02-25 10:55:00,14.58,14.59,14.56,14.56,24000.0,11.6356,11.6436,11.6196,11.6196,24000.0
2010-02-25 11:00:00,14.56,14.57,14.56,14.56,46500.0,11.6196,11.6276,11.6196,11.6196,46500.0
2010-02-25 11:05:00,14.56,14.57,14.56,14.57,51000.0,11.6196,11.6276,11.6196,11.6276,51000.0
2010-02-25 11:10:00,14.58,14.59,14.56,14.57,35000.0,11.6356,11.6436,11.6196,11.6276,35000.0
2010-02-25 11:15:00,14.57,14.57,14.56,14.56,17500.0,11.6276,11.6276,11.6196,11.6196,17500.0
2010-02-25 11:20:00,14.56,14.57,14.55,14.56,41000.0,11.6196,11.6276,11.6116,11.6196,41000.0
2010-02-25 11:25:00,14.56,14.57,14.56,14.56,25000.0,11.6196,11.6276,11.6196,11.6196,25000.0
2010-02-25 11:30:00,14.56,14.56,14.54,14.55,26500.0,11.6196,11.6196,11.6037,11.6116,26500.0
2010-02-25 11:35:00,14.55,14.55,14.54,14.54,32500.0,11.6116,11.6116,11.6037,11.6037,32500.0
2010-02-25 11:40:00,14.54,14.56,14.54,14.56,9000.0,11.6037,11.6196,11.6037,11.6196,9000.0
2010-02-25 11:45:00,14.56,14.56,14.55,14.55,17500.0,11.6196,11.6196,11.6116,11.6116,17500.0
2010-02-25 11:50:00,14.55,14.55,14.54,14.54,36000.0,11.6116,11.6116,11.6037,11.6037,36000.0
2010-02-25 11:55:00,14.53,14.55,14.53,14.54,34500.0,11.5957,11.6116,11.5957,11.6037,34500.0
2010-02-25 12:00:00,14.54,14.55,14.54,14.55,22500.0,11.6037,11.6116,11.6037,11.6116,22500.0
2010-02-25 12:05:00,14.55,14.57,14.55,14.57,17500.0,11.6116,11.6276,11.6116,11.6276,17500.0
2010-02-25 12:10:00,14.57,14.57,14.56,14.57,15500.0,11.6276,11.6276,11.6196,11.6276,15500.0
2010-02-25 12:15:00,14.57,14.57,14.57,14.57,5000.0,11.6276,11.6276,11.6276,11.6276,5000.0
2010-02-25 12:20:00,14.57,14.57,14.57,14.57,9000.0,11.6276,11.6276,11.6276,11.6276,9000.0
2010-02-25 12:25:00,14.56,14.57,14.56,14.56,13000.0,11.6196,11.6276,11.6196,11.6196,13000.0
2010-02-25 12:30:00,14.57,14.58,14.56,14.58,15500.0,11.6276,11.6356,11.6196,11.6356,15500.0
2010-02-25 12:35:00,14.58,14.59,14.58,14.58,62000.0,11.6356,11.6436,11.6356,11.6356,62000.0
2010-02-25 12:40:00,14.58,14.6,14.58,14.59,102000.0,11.6356,11.6515,11.6356,11.6436,102000.0
2010-02-25 12:45:00,14.59,14.59,14.58,14.58,3000.0,11.6436,11.6436,11.6356,11.6356,3000.0
2010-02-25 12:50:00,14.59,14.6,14.59,14.59,48500.0,11.6436,11.6515,11.6436,11.6436,48500.0
2010-02-25 12:55:00,14.6,14.6,14.58,14.59,26500.0,11.6515,11.6515,11.6356,11.6436,26500.0
2010-02-25 13:00:00,14.59,14.59,14.59,14.59,34000.0,11.6436,11.6436,11.6436,11.6436,34000.0
2010-02-25 13:05:00,14.58,14.58,14.57,14.58,40000.0,11.6356,11.6356,11.6276,11.6356,40000.0
2010-02-25 13:10:00,14.58,14.59,14.58,14.59,19000.0,11.6356,11.6436,11.6356,11.6436,19000.0
2010-02-25 13:15:00,14.58,14.58,14.58,14.58,14000.0,11.6356,11.6356,11.6356,11.6356,14000.0
2010-02-25 13:20:00,14.58,14.6,14.58,14.59,30000.0,11.6356,11.6515,11.6356,11.6436,30000.0
2010-02-25 13:25:00,14.59,14.59,14.59,14.59,18500.0,11.6436,11.6436,11.6436,11.6436,18500.0
2010-02-25 13:30:00,14.59,14.59,14.59,14.59,17000.0,11.6436,11.6436,11.6436,11.6436,17000.0
2010-02-25 13:35:00,14.59,14.6,14.59,14.6,29500.0,11.6436,11.6515,11.6436,11.6515,29500.0
2010-02-25 13:40:00,14.6,14.61,14.6,14.61,44000.0,11.6515,11.6595,11.6515,11.6595,44000.0
2010-02-25 13:45:00,14.61,14.65,14.61,14.64,57000.0,11.6595,11.6914,11.6595,11.6835,57000.0
2010-02-25 13:50:00,14.65,14.66,14.65,14.66,39000.0,11.6914,11.6994,11.6914,11.6994,39000.0
2010-02-25 13:55:00,14.66,14.7,14.66,14.69,127000.0,11.6994,11.7313,11.6994,11.7234,127000.0
2010-02-25 14:00:00,14.69,14.72,14.69,14.69,89000.0,11.7234,11.7473,11.7234,11.7234,89000.0
2010-02-25 14:05:00,14.69,14.7,14.68,14.68,62500.0,11.7234,11.7313,11.7154,11.7154,62500.0
2010-02-25 14:10:00,14.67,14.68,14.67,14.68,37000.0,11.7074,11.7154,11.7074,11.7154,37000.0
2010-02-25 14:15:00,14.68,14.68,14.66,14.66,60000.0,11.7154,11.7154,11.6994,11.6994,60000.0
2010-02-25 14:20:00,14.66,14.69,14.66,14.67,15000.0,11.6994,11.7234,11.6994,11.7074,15000.0
2010-02-25 14:25:00,14.67,14.69,14.66,14.66,50000.0,11.7074,11.7234,11.6994,11.6994,50000.0
2010-02-25 14:30:00,14.67,14.69,14.66,14.69,47000.0,11.7074,11.7234,11.6994,11.7234,47000.0
2010-02-25 14:35:00,14.69,14.69,14.67,14.67,26000.0,11.7234,11.7234,11.7074,11.7074,26000.0
2010-02-25 14:40:00,14.67,14.68,14.67,14.68,34500.0,11.7074,11.7154,11.7074,11.7154,34500.0
2010-02-25 14:45:00,14.68,14.7,14.67,14.67,38500.0,11.7154,11.7313,11.7074,11.7074,38500.0
2010-02-25 14:50:00,14.67,14.68,14.66,14.68,112500.0,11.7074,11.7154,11.6994,11.7154,112500.0
2010-02-25 14:55:00,14.68,14.68,14.67,14.68,57000.0,11.7154,11.7154,11.7074,11.7154,57000.0
2010-02-25 15:00:00,14.68,14.69,14.67,14.68,41500.0,11.7154,11.7234,11.7074,11.7154,41500.0
2010-02-25 15:05:00,14.68,14.73,14.68,14.72,71000.0,11.7154,11.7553,11.7154,11.7473,71000.0
2010-02-25 15:10:00,14.72,14.72,14.7,14.71,40500.0,11.7473,11.7473,11.7313,11.7393,40500.0
2010-02-25 15:15:00,14.71,14.71,14.69,14.69,27000.0,11.7393,11.7393,11.7234,11.7234,27000.0
2010-02-25 15:20:00,14.69,14.7,14.68,14.69,54500.0,11.7234,11.7313,11.7154,11.7234,54500.0
2010-02-25 15:25:00,14.7,14.72,14.7,14.72,113000.0,11.7313,11.7473,11.7313,11.7473,113000.0
2010-02-25 15:30:00,14.72,14.74,14.71,14.73,141000.0,11.7473,11.7633,11.7393,11.7553,141000.0
2010-02-25 15:35:00,14.74,14.74,14.72,14.72,121500.0,11.7633,11.7633,11.7473,11.7473,121500.0
2010-02-25 15:40:00,14.72,14.76,14.72,14.74,89000.0,11.7473,11.7792,11.7473,11.7633,89000.0
2010-02-25 15:45:00,14.75,14.76,14.74,14.74,115000.0,11.7712,11.7792,11.7633,11.7633,115000.0
2010-02-25 15:50:00,14.73,14.74,14.72,14.74,233500.0,11.7553,11.7633,11.7473,11.7633,233500.0
2010-02-25 15:55:00,14.74,14.75,14.73,14.75,59500.0,11.7633,11.7712,11.7553,11.7712,59500.0
2010-02-26 09:30:00,14.77,14.77,14.72,14.73,92000.0,11.7872,11.7872,11.7473,11.7553,92000.0
2010-02-26 09:35:00,14.73,14.75,14.71,14.71,103500.0,11.7553,11.7712,11.7393,11.7393,103500.0
2010-02-26 09:40:00,14.7,14.74,14.68,14.73,177000.0,11.7313,11.7633,11.7154,11.7553,177000.0
2010-02-26 09:45:00,14.73,14.74,14.72,14.74,47500.0,11.7553,11.7633,11.7473,11.7633,47500.0
2010-02-26 09:50:00,14.74,14.74,14.72,14.72,13000.0,11.7633,11.7633,11.7473,11.7473,13000.0
2010-02-26 09:55:00,14.72,14.73,14.72,14.72,13000.0,11.7473,11.7553,11.7473,11.7473,13000.0
2010-02-26 10:00:00,14.7,14.72,14.66,14.67,119000.0,11.7313,11.7473,11.6994,11.7074,119000.0
2010-02-26 10:05:00,14.67,14.68,14.64,14.67,137000.0,11.7074,11.7154,11.6835,11.7074,137000.0
2010-02-26 10:10:00,14.68,14.7,14.68,14.7,80000.0,11.7154,11.7313,11.7154,11.7313,80000.0
2010-02-26 10:15:00,14.7,14.72,14.7,14.72,115500.0,11.7313,11.7473,11.7313,11.7473,115500.0
2010-02-26 10:20:00,14.71,14.73,14.71,14.72,85000.0,11.7393,11.7553,11.7393,11.7473,85000.0
2010-02-26 10:25:00,14.73,14.73,14.72,14.73,49000.0,11.7553,11.7553,11.7473,11.7553,49000.0
2010-02-26 10:30:00,14.74,14.76,14.72,14.72,25500.0,11.7633,11.7792,11.7473,11.7473,25500.0
2010-02-26 10:35:00,14.73,14.77,14.72,14.77,65500.0,11.7553,11.7872,11.7473,11.7872,65500.0
2010-02-26 10:40:00,14.76,14.77,14.75,14.76,101000.0,11.7792,11.7872,11.7712,11.7792,101000.0
2010-02-26 10:45:00,14.77,14.77,14.73,14.73,28000.0,11.7872,11.7872,11.7553,11.7553,28000.0
2010-02-26 10:50:00,14.73,14.74,14.73,14.73,23000.0,11.7553,11.7633,11.7553,11.7553,23000.0
2010-02-26 10:55:00,14.73,14.74,14.72,14.73,59500.0,11.7553,11.7633,11.7473,11.7553,59500.0
2010-02-26 11:00:00,14.73,14.74,14.72,14.73,42000.0,11.7553,11.7633,11.7473,11.7553,42000.0
2010-02-26 11:05:00,14.73,14.74,14.73,14.74,26000.0,11.7553,11.7633,11.7553,11.7633,26000.0
2010-02-26 11:10:00,14.75,14.76,14.75,14.75,22500.0,11.7712,11.7792,11.7712,11.7712,22500.0
2010-02-26 11:15:00,14.75,14.76,14.74,14.75,30500.0,11.7712,11.7792,11.7633,11.7712,30500.0
2010-02-26 11:20:00,14.74,14.74,14.73,14.73,35500.0,11.7633,11.7633,11.7553,11.7553,35500.0
2010-02-26 11:25:00,14.74,14.75,14.73,14.73,30500.0,11.7633,11.7712,11.7553,11.7553,30500.0
2010-02-26 11:30:00,14.73,14.75,14.73,14.75,36500.0,11.7553,11.7712,11.7553,11.7712,36500.0
2010-02-26 11:35:00,14.75,14.76,14.75,14.76,35000.0,11.7712,11.7792,11.7712,11.7792,35000.0
2010-02-26 11:40:00,14.76,14.76,14.75,14.75,19000.0,11.7792,11.7792,11.7712,11.7712,19000.0
2010-02-26 11:45:00,14.75,14.75,14.73,14.74,101000.0,11.7712,11.7712,11.7553,11.7633,101000.0
2010-02-26 11:50:00,14.74,14.74,14.73,14.73,41500.0,11.7633,11.7633,11.7553,11.7553,41500.0
2010-02-26 11:55:00,14.73,14.73,14.72,14.73,19500.0,11.7553,11.7553,11.7473,11.7553,19500.0
2010-02-26 12:00:00,14.73,14.73,14.71,14.72,16000.0,11.7553,11.7553,11.7393,11.7473,16000.0
2010-02-26 12:05:00,14.73,14.73,14.72,14.72,18000.0,11.7553,11.7553,11.7473,11.7473,18000.0
2010-02-26 12:10:00,14.71,14.71,14.7,14.71,26000.0,11.7393,11.7393,11.7313,11.7393,26000.0
2010-02-26 12:15:00,14.71,14.71,14.7,14.71,21500.0,11.7393,11.7393,11.7313,11.7393,21500.0
2010-02-26 12:20:00,14.71,14.71,14.71,14.71,28500.0,11.7393,11.7393,11.7393,11.7393,28500.0
2010-02-26 12:25:00,14.71,14.71,14.7,14.71,21500.0,11.7393,11.7393,11.7313,11.7393,21500.0
2010-02-26 12:30:00,14.71,14.71,14.71,14.71,3500.0,11.7393,11.7393,11.7393,11.7393,3500.0
2010-02-26 12:35:00,14.7,14.71,14.69,14.71,38500.0,11.7313,11.7393,11.7234,11.7393,38500.0
2010-02-26 12:40:00,14.71,14.72,14.71,14.71,14000.0,11.7393,11.7473,11.7393,11.7393,14000.0
2010-02-26 12:45:00,14.72,14.72,14.71,14.71,26500.0,11.7473,11.7473,11.7393,11.7393,26500.0
2010-02-26 12:50:00,14.7,14.7,14.69,14.69,41500.0,11.7313,11.7313,11.7234,11.7234,41500.0
2010-02-26 12:55:00,14.7,14.71,14.7,14.71,37000.0,11.7313,11.7393,11.7313,11.7393,37000.0
2010-02-26 13:00:00,14.71,14.72,14.7,14.71,28000.0,11.7393,11.7473,11.7313,11.7393,28000.0
2010-02-26 13:05:00,14.71,14.71,14.71,14.71,9500.0,11.7393,11.7393,11.7393,11.7393,9500.0
2010-02-26 13:10:00,14.71,14.71,14.71,14.71,9000.0,11.7393,11.7393,11.7393,11.7393,9000.0
2010-02-26 13:15:00,14.71,14.71,14.71,14.71,2000.0,11.7393,11.7393,11.7393,11.7393,2000.0
2010-02-26 13:20:00,14.71,14.72,14.71,14.72,10500.0,11.7393,11.7473,11.7393,11.7473,10500.0
2010-02-26 13:25:00,14.72,14.74,14.72,14.74,11000.0,11.7473,11.7633,11.7473,11.7633,11000.0
2010-02-26 13:30:00,14.74,14.75,14.73,14.75,28500.0,11.7633,11.7712,11.7553,11.7712,28500.0
2010-02-26 13:35:00,14.74,14.75,14.74,14.74,71500.0,11.7633,11.7712,11.7633,11.7633,71500.0
2010-02-26 13:40:00,14.74,14.74,14.74,14.74,1500.0,11.7633,11.7633,11.7633,11.7633,1500.0
2010-02-26 13:45:00,14.74,14.75,14.74,14.75,7000.0,11.7633,11.7712,11.7633,11.7712,7000.0
2010-02-26 13:50:00,14.75,14.75,14.75,14.75,15500.0,11.7712,11.7712,11.7712,11.7712,15500.0
2010-02-26 13:55:00,14.75,14.76,14.75,14.75,10500.0,11.7712,11.7792,11.7712,11.7712,10500.0
2010-02-26 14:00:00,14.75,14.75,14.74,14.74,21500.0,11.7712,11.7712,11.7633,11.7633,21500.0
2010-02-26 14:05:00,14.74,14.75,14.74,14.74,9500.0,11.7633,11.7712,11.7633,11.7633,9500.0
2010-02-26 14:10:00,14.74,14.75,14.74,14.75,13500.0,11.7633,11.7712,11.7633,11.7712,13500.0
2010-02-26 14:15:00,14.75,14.75,14.74,14.74,13500.0,11.7712,11.7712,11.7633,11.7633,13500.0
2010-02-26 14:20:00,14.74,14.74,14.74,14.74,16500.0,11.7633,11.7633,11.7633,11.7633,16500.0
2010-02-26 14:25:00,14.74,14.75,14.74,14.75,32500.0,11.7633,11.7712,11.7633,11.7712,32500.0
2010-02-26 14:30:00,14.75,14.75,14.75,14.75,27500.0,11.7712,11.7712,11.7712,11.7712,27500.0
2010-02-26 14:35:00,14.75,14.75,14.74,14.75,5000.0,11.7712,11.7712,11.7633,11.7712,5000.0
2010-02-26 14:40:00,14.74,14.75,14.74,14.75,14000.0,11.7633,11.7712,11.7633,11.7712,14000.0
2010-02-26 14:45:00,14.75,14.76,14.75,14.75,15500.0,11.7712,11.7792,11.7712,11.7712,15500.0
2010-02-26 14:50:00,14.76,14.76,14.75,14.75,11500.0,11.7792,11.7792,11.7712,11.7712,11500.0
2010-02-26 14:55:00,14.75,14.76,14.75,14.76,18000.0,11.7712,11.7792,11.7712,11.7792,18000.0
2010-02-26 15:00:00,14.76,14.76,14.75,14.75,23000.0,11.7792,11.7792,11.7712,11.7712,23000.0
2010-02-26 15:05:00,14.75,14.76,14.75,14.75,14000.0,11.7712,11.7792,11.7712,11.7712,14000.0
2010-02-26 15:10:00,14.76,14.77,14.75,14.76,60000.0,11.7792,11.7872,11.7712,11.7792,60000.0
2010-02-26 15:15:00,14.76,14.77,14.76,14.76,28500.0,11.7792,11.7872,11.7792,11.7792,28500.0
2010-02-26 15:20:00,14.76,14.77,14.76,14.77,19500.0,11.7792,11.7872,11.7792,11.7872,19500.0
2010-02-26 15:25:00,14.77,14.78,14.76,14.77,19500.0,11.7872,11.7952,11.7792,11.7872,19500.0
2010-02-26 15:30:00,14.76,14.76,14.75,14.75,15000.0,11.7792,11.7792,11.7712,11.7712,15000.0
2010-02-26 15:35:00,14.76,14.76,14.76,14.76,8000.0,11.7792,11.7792,11.7792,11.7792,8000.0
2010-02-26 15:40:00,14.76,14.77,14.76,14.77,43000.0,11.7792,11.7872,11.7792,11.7872,43000.0
2010-02-26 15:45:00,14.77,14.77,14.76,14.76,157500.0,11.7872,11.7872,11.7792,11.7792,157500.0
2010-02-26 15:50:00,14.76,14.78,14.76,14.77,198500.0,11.7792,11.7952,11.7792,11.7872,198500.0
2010-02-26 15:55:00,14.77,14.77,14.74,14.75,278500.0,11.7872,11.7872,11.7633,11.7712,278500.0
2010-03-01 09:30:00,14.81,14.87,14.81,14.86,195000.0,11.8191,11.867,11.8191,11.859,195000.0
2010-03-01 09:35:00,14.87,14.88,14.85,14.86,197500.0,11.867,11.875,11.851,11.859,197500.0
2010-03-01 09:40:00,14.86,14.9,14.86,14.9,273000.0,11.859,11.8909,11.859,11.8909,273000.0
2010-03-01 09:45:00,14.9,14.92,14.9,14.9,49000.0,11.8909,11.9069,11.8909,11.8909,49000.0
2010-03-01 09:50:00,14.91,14.91,14.89,14.9,105500.0,11.8989,11.8989,11.883,11.8909,105500.0
2010-03-01 09:55:00,14.89,14.9,14.88,14.88,59000.0,11.883,11.8909,11.875,11.875,59000.0
2010-03-01 10:00:00,14.88,14.91,14.86,14.91,130000.0,11.875,11.8989,11.859,11.8989,130000.0
2010-03-01 10:05:00,14.92,14.94,14.92,14.94,113000.0,11.9069,11.9229,11.9069,11.9229,113000.0
2010-03-01 10:10:00,14.93,14.95,14.93,14.94,114000.0,11.9149,11.9309,11.9149,11.9229,114000.0
2010-03-01 10:15:00,14.94,14.95,14.93,14.93,169500.0,11.9229,11.9309,11.9149,11.9149,169500.0
2010-03-01 10:20:00,14.94,14.94,14.92,14.92,147500.0,11.9229,11.9229,11.9069,11.9069,147500.0
2010-03-01 10:25:00,14.92,14.92,14.91,14.92,93500.0,11.9069,11.9069,11.8989,11.9069,93500.0
2010-03-01 10:30:00,14.92,14.92,14.9,14.91,96000.0,11.9069,11.9069,11.8909,11.8989,96000.0
2010-03-01 10:35:00,14.91,14.91,14.9,14.9,77000.0,11.8989,11.8989,11.8909,11.8909,77000.0
2010-03-01 10:40:00,14.9,14.91,14.9,14.91,52000.0,11.8909,11.8989,11.8909,11.8989,52000.0
2010-03-01 10:45:00,14.91,14.92,14.91,14.92,54500.0,11.8989,11.9069,11.8989,11.9069,54500.0
2010-03-01 10:50:00,14.92,14.93,14.92,14.93,61000.0,11.9069,11.9149,11.9069,11.9149,61000.0
2010-03-01 10:55:00,14.93,14.95,14.93,14.94,169500.0,11.9149,11.9309,11.9149,11.9229,169500.0
2010-03-01 11:00:00,14.94,14.95,14.94,14.94,93000.0,11.9229,11.9309,11.9229,11.9229,93000.0
2010-03-01 11:05:00,14.94,14.97,14.94,14.97,85500.0,11.9229,11.9468,11.9229,11.9468,85500.0
2010-03-01 11:10:00,14.97,14.98,14.96,14.96,86500.0,11.9468,11.9548,11.9388,11.9388,86500.0
2010-03-01 11:15:00,14.96,14.97,14.96,14.96,110500.0,11.9388,11.9468,11.9388,11.9388,110500.0
2010-03-01 11:20:00,14.96,14.96,14.95,14.96,39000.0,11.9388,11.9388,11.9309,11.9388,39000.0
2010-03-01 11:25:00,14.95,14.96,14.95,14.96,45500.0,11.9309,11.9388,11.9309,11.9388,45500.0
2010-03-01 11:30:00,14.96,14.97,14.96,14.96,87000.0,11.9388,11.9468,11.9388,11.9388,87000.0
2010-03-01 11:35:00,14.96,14.97,14.96,14.96,104500.0,11.9388,11.9468,11.9388,11.9388,104500.0
2010-03-01 11:40:00,14.97,14.97,14.95,14.96,53500.0,11.9468,11.9468,11.9309,11.9388,53500.0
2010-03-01 11:45:00,14.96,14.97,14.96,14.96,49000.0,11.9388,11.9468,11.9388,11.9388,49000.0
2010-03-01 11:50:00,14.96,14.97,14.96,14.97,53500.0,11.9388,11.9468,11.9388,11.9468,53500.0
2010-03-01 11:55:00,14.97,14.98,14.97,14.98,84000.0,11.9468,11.9548,11.9468,11.9548,84000.0
2010-03-01 12:00:00,14.98,14.99,14.98,14.99,75000.0,11.9548,11.9628,11.9548,11.9628,75000.0
2010-03-01 12:05:00,14.98,15.0,14.98,15.0,58500.0,11.9548,11.9708,11.9548,11.9708,58500.0
2010-03-01 12:10:00,14.99,15.0,14.99,14.99,42000.0,11.9628,11.9708,11.9628,11.9628,42000.0
2010-03-01 12:15:00,14.99,14.99,14.99,14.99,121000.0,11.9628,11.9628,11.9628,11.9628,121000.0
2010-03-01 12:20:00,14.99,14.99,14.99,14.99,12500.0,11.9628,11.9628,11.9628,11.9628,12500.0
2010-03-01 12:25:00,14.99,14.99,14.98,14.98,57000.0,11.9628,11.9628,11.9548,11.9548,57000.0
2010-03-01 12:30:00,14.98,14.98,14.98,14.98,52000.0,11.9548,11.9548,11.9548,11.9548,52000.0
2010-03-01 12:35:00,14.99,14.99,14.98,14.98,43500.0,11.9628,11.9628,11.9548,11.9548,43500.0
2010-03-01 12:40:00,14.98,14.98,14.98,14.98,11000.0,11.9548,11.9548,11.9548,11.9548,11000.0
2010-03-01 12:45:00,14.99,14.99,14.98,14.99,57500.0,11.9628,11.9628,11.9548,11.9628,57500.0
2010-03-01 12:50:00,14.98,14.99,14.98,14.98,65000.0,11.9548,11.9628,11.9548,11.9548,65000.0
2010-03-01 12:55:00,14.98,14.98,14.97,14.97,78000.0,11.9548,11.9548,11.9468,11.9468,78000.0
2010-03-01 13:00:00,14.97,14.97,14.96,14.97,37000.0,11.9468,11.9468,11.9388,11.9468,37000.0
2010-03-01 13:05:00,14.97,14.98,14.96,14.98,22500.0,11.9468,11.9548,11.9388,11.9548,22500.0
2010-03-01 13:10:00,14.98,14.98,14.97,14.98,107500.0,11.9548,11.9548,11.9468,11.9548,107500.0
2010-03-01 13:15:00,14.98,14.98,14.98,14.98,20000.0,11.9548,11.9548,11.9548,11.9548,20000.0
2010-03-01 13:20:00,14.98,14.98,14.97,14.98,56500.0,11.9548,11.9548,11.9468,11.9548,56500.0
2010-03-01 13:25:00,14.97,14.98,14.97,14.98,21000.0,11.9468,11.9548,11.9468,11.9548,21000.0
2010-03-01 13:30:00,14.98,14.98,14.98,14.98,22000.0,11.9548,11.9548,11.9548,11.9548,22000.0
2010-03-01 13:35:00,14.98,14.98,14.98,14.98,32000.0,11.9548,11.9548,11.9548,11.9548,32000.0
2010-03-01 13:40:00,14.98,14.99,14.98,14.98,71000.0,11.9548,11.9628,11.9548,11.9548,71000.0
2010-03-01 13:45:00,14.99,15.0,14.98,15.0,67000.0,11.9628,11.9708,11.9548,11.9708,67000.0
2010-03-01 13:50:00,15.0,15.0,14.99,14.99,22000.0,11.9708,11.9708,11.9628,11.9628,22000.0
2010-03-01 13:55:00,14.99,15.0,14.99,15.0,36000.0,11.9628,11.9708,11.9628,11.9708,36000.0
2010-03-01 14:00:00,14.99,15.0,14.99,14.99,657000.0,11.9628,11.9708,11.9628,11.9628,657000.0
2010-03-01 14:05:00,14.99,15.0,14.99,14.99,639500.0,11.9628,11.9708,11.9628,11.9628,639500.0
2010-03-01 14:10:00,15.0,15.0,14.99,15.0,93000.0,11.9708,11.9708,11.9628,11.9708,93000.0
2010-03-01 14:15:00,15.0,15.01,15.0,15.0,43500.0,11.9708,11.9787,11.9708,11.9708,43500.0
2010-03-01 14:20:00,15.0,15.0,14.99,14.99,103500.0,11.9708,11.9708,11.9628,11.9628,103500.0
2010-03-01 14:25:00,14.99,15.0,14.99,15.0,352500.0,11.9628,11.9708,11.9628,11.9708,352500.0
2010-03-01 14:30:00,15.0,15.0,15.0,15.0,25500.0,11.9708,11.9708,11.9708,11.9708,25500.0
2010-03-01 14:35:00,15.0,15.0,14.99,14.99,97000.0,11.9708,11.9708,11.9628,11.9628,97000.0
2010-03-01 14:40:00,14.99,14.99,14.99,14.99,25500.0,11.9628,11.9628,11.9628,11.9628,25500.0
2010-03-01 14:45:00,14.99,14.99,14.98,14.98,3500.0,11.9628,11.9628,11.9548,11.9548,3500.0
2010-03-01 14:50:00,14.98,14.98,14.97,14.98,20000.0,11.9548,11.9548,11.9468,11.9548,20000.0
2010-03-01 14:55:00,14.98,14.98,14.98,14.98,37000.0,11.9548,11.9548,11.9548,11.9548,37000.0
2010-03-01 15:00:00,14.98,14.99,14.97,14.97,52500.0,11.9548,11.9628,11.9468,11.9468,52500.0
2010-03-01 15:05:00,14.97,14.97,14.96,14.96,75500.0,11.9468,11.9468,11.9388,11.9388,75500.0
2010-03-01 15:10:00,14.96,14.97,14.96,14.96,41000.0,11.9388,11.9468,11.9388,11.9388,41000.0
2010-03-01 15:15:00,14.96,14.97,14.96,14.97,95500.0,11.9388,11.9468,11.9388,11.9468,95500.0
2010-03-01 15:20:00,14.97,14.98,14.97,14.98,92000.0,11.9468,11.9548,11.9468,11.9548,92000.0
2010-03-01 15:25:00,14.98,14.99,14.98,14.98,32500.0,11.9548,11.9628,11.9548,11.9548,32500.0
2010-03-01 15:30:00,14.98,14.98,14.97,14.98,46000.0,11.9548,11.9548,11.9468,11.9548,46000.0
2010-03-01 15:35:00,14.98,14.98,14.98,14.98,27000.0,11.9548,11.9548,11.9548,11.9548,27000.0
2010-03-01 15:40:00,14.98,14.99,14.98,14.99,62500.0,11.9548,11.9628,11.9548,11.9628,62500.0
2010-03-01 15:45:00,14.99,14.99,14.98,14.99,103000.0,11.9628,11.9628,11.9548,11.9628,103000.0
2010-03-01 15:50:00,14.99,15.0,14.98,15.0,147000.0,11.9628,11.9708,11.9548,11.9708,147000.0
2010-03-01 15:55:00,15.0,15.01,15.0,15.01,1197000.0,11.9708,11.9787,11.9708,11.9787,1197000.0
2010-03-02 09:30:00,15.06,15.09,15.05,15.09,245000.0,12.0186,12.0426,12.0107,12.0426,245000.0
2010-03-02 09:35:00,15.09,15.1,15.07,15.08,103500.0,12.0426,12.0506,12.0266,12.0346,103500.0
2010-03-02 09:40:00,15.08,15.09,15.07,15.09,90500.0,12.0346,12.0426,12.0266,12.0426,90500.0
2010-03-02 09:45:00,15.09,15.09,15.07,15.08,58000.0,12.0426,12.0426,12.0266,12.0346,58000.0
2010-03-02 09:50:00,15.08,15.08,15.06,15.07,81000.0,12.0346,12.0346,12.0186,12.0266,81000.0
2010-03-02 09:55:00,15.08,15.1,15.07,15.08,54500.0,12.0346,12.0506,12.0266,12.0346,54500.0
2010-03-02 10:00:00,15.08,15.1,15.08,15.08,56500.0,12.0346,12.0506,12.0346,12.0346,56500.0
2010-03-02 10:05:00,15.09,15.09,15.07,15.07,135500.0,12.0426,12.0426,12.0266,12.0266,135500.0
2010-03-02 10:10:00,15.08,15.08,15.06,15.06,140000.0,12.0346,12.0346,12.0186,12.0186,140000.0
2010-03-02 10:15:00,15.06,15.07,15.04,15.07,140500.0,12.0186,12.0266,12.0027,12.0266,140500.0
2010-03-02 10:20:00,15.07,15.08,15.07,15.07,53500.0,12.0266,12.0346,12.0266,12.0266,53500.0
2010-03-02 10:25:00,15.07,15.08,15.07,15.07,40000.0,12.0266,12.0346,12.0266,12.0266,40000.0
2010-03-02 10:30:00,15.07,15.08,15.07,15.08,71500.0,12.0266,12.0346,12.0266,12.0346,71500.0
2010-03-02 10:35:00,15.08,15.1,15.08,15.09,100500.0,12.0346,12.0506,12.0346,12.0426,100500.0
2010-03-02 10:40:00,15.1,15.1,15.09,15.1,58500.0,12.0506,12.0506,12.0426,12.0506,58500.0
2010-03-02 10:45:00,15.1,15.1,15.09,15.1,62500.0,12.0506,12.0506,12.0426,12.0506,62500.0
2010-03-02 10:50:00,15.1,15.1,15.09,15.09,85000.0,12.0506,12.0506,12.0426,12.0426,85000.0
2010-03-02 10:55:00,15.09,15.1,15.08,15.09,50500.0,12.0426,12.0506,12.0346,12.0426,50500.0
2010-03-02 11:00:00,15.08,15.1,15.08,15.1,53500.0,12.0346,12.0506,12.0346,12.0506,53500.0
2010-03-02 11:05:00,15.09,15.1,15.09,15.1,56500.0,12.0426,12.0506,12.0426,12.0506,56500.0
2010-03-02 11:10:00,15.1,15.11,15.09,15.1,54500.0,12.0506,12.0585,12.0426,12.0506,54500.0
2010-03-02 11:15:00,15.1,15.11,15.1,15.1,54000.0,12.0506,12.0585,12.0506,12.0506,54000.0
2010-03-02 11:20:00,15.1,15.1,15.09,15.1,37500.0,12.0506,12.0506,12.0426,12.0506,37500.0
2010-03-02 11:25:00,15.1,15.12,15.1,15.11,48500.0,12.0506,12.0665,12.0506,12.0585,48500.0
2010-03-02 11:30:00,15.12,15.12,15.1,15.11,92000.0,12.0665,12.0665,12.0506,12.0585,92000.0
2010-03-02 11:35:00,15.11,15.12,15.11,15.12,37500.0,12.0585,12.0665,12.0585,12.0665,37500.0
2010-03-02 11:40:00,15.12,15.12,15.11,15.12,35500.0,12.0665,12.0665,12.0585,12.0665,35500.0
2010-03-02 11:45:00,15.12,15.12,15.12,15.12,21000.0,12.0665,12.0665,12.0665,12.0665,21000.0
2010-03-02 11:50:00,15.12,15.13,15.12,15.12,75500.0,12.0665,12.0745,12.0665,12.0665,75500.0
2010-03-02 11:55:00,15.12,15.12,15.12,15.12,47500.0,12.0665,12.0665,12.0665,12.0665,47500.0
2010-03-02 12:00:00,15.12,15.12,15.12,15.12,39000.0,12.0665,12.0665,12.0665,12.0665,39000.0
2010-03-02 12:05:00,15.12,15.12,15.11,15.12,109000.0,12.0665,12.0665,12.0585,12.0665,109000.0
2010-03-02 12:10:00,15.12,15.12,15.1,15.1,30500.0,12.0665,12.0665,12.0506,12.0506,30500.0
2010-03-02 12:15:00,15.1,15.1,15.09,15.09,37000.0,12.0506,12.0506,12.0426,12.0426,37000.0
2010-03-02 12:20:00,15.09,15.1,15.09,15.1,24000.0,12.0426,12.0506,12.0426,12.0506,24000.0
2010-03-02 12:25:00,15.09,15.1,15.09,15.1,12500.0,12.0426,12.0506,12.0426,12.0506,12500.0
2010-03-02 12:30:00,15.1,15.1,15.09,15.09,31000.0,12.0506,12.0506,12.0426,12.0426,31000.0
2010-03-02 12:35:00,15.09,15.1,15.09,15.1,16000.0,12.0426,12.0506,12.0426,12.0506,16000.0
2010-03-02 12:40:00,15.1,15.1,15.09,15.1,42000.0,12.0506,12.0506,12.0426,12.0506,42000.0
2010-03-02 12:45:00,15.1,15.11,15.1,15.1,74500.0,12.0506,12.0585,12.0506,12.0506,74500.0
2010-03-02 12:50:00,15.1,15.11,15.1,15.1,35500.0,12.0506,12.0585,12.0506,12.0506,35500.0
2010-03-02 12:55:00,15.1,15.11,15.1,15.11,28500.0,12.0506,12.0585,12.0506,12.0585,28500.0
2010-03-02 13:00:00,15.11,15.12,15.11,15.11,53500.0,12.0585,12.0665,12.0585,12.0585,53500.0
2010-03-02 13:05:00,15.11,15.11,15.11,15.11,19500.0,12.0585,12.0585,12.0585,12.0585,19500.0
2010-03-02 13:10:00,15.11,15.11,15.11,15.11,17500.0,12.0585,12.0585,12.0585,12.0585,17500.0
2010-03-02 13:15:00,15.12,15.12,15.12,15.12,37000.0,12.0665,12.0665,12.0665,12.0665,37000.0
2010-03-02 13:20:00,15.12,15.12,15.12,15.12,12500.0,12.0665,12.0665,12.0665,12.0665,12500.0
2010-03-02 13:25:00,15.12,15.12,15.12,15.12,155500.0,12.0665,12.0665,12.0665,12.0665,155500.0
2010-03-02 13:30:00,15.12,15.12,15.12,15.12,20000.0,12.0665,12.0665,12.0665,12.0665,20000.0
2010-03-02 13:35:00,15.12,15.13,15.12,15.12,47500.0,12.0665,12.0745,12.0665,12.0665,47500.0
2010-03-02 13:40:00,15.12,15.13,15.12,15.13,52500.0,12.0665,12.0745,12.0665,12.0745,52500.0
2010-03-02 13:45:00,15.13,15.14,15.13,15.14,120000.0,12.0745,12.0825,12.0745,12.0825,120000.0
2010-03-02 13:50:00,15.14,15.15,15.14,15.15,61000.0,12.0825,12.0905,12.0825,12.0905,61000.0
2010-03-02 13:55:00,15.15,15.16,15.15,15.15,101000.0,12.0905,12.0984,12.0905,12.0905,101000.0
2010-03-02 14:00:00,15.16,15.17,15.15,15.16,215000.0,12.0984,12.1064,12.0905,12.0984,215000.0
2010-03-02 14:05:00,15.16,15.16,15.15,15.15,73000.0,12.0984,12.0984,12.0905,12.0905,73000.0
2010-03-02 14:10:00,15.15,15.16,15.15,15.15,134000.0,12.0905,12.0984,12.0905,12.0905,134000.0
2010-03-02 14:15:00,15.14,15.15,15.14,15.15,111000.0,12.0825,12.0905,12.0825,12.0905,111000.0
2010-03-02 14:20:00,15.15,15.15,15.15,15.15,39500.0,12.0905,12.0905,12.0905,12.0905,39500.0
2010-03-02 14:25:00,15.15,15.15,15.14,15.14,36000.0,12.0905,12.0905,12.0825,12.0825,36000.0
2010-03-02 14:30:00,15.14,15.14,15.13,15.14,73000.0,12.0825,12.0825,12.0745,12.0825,73000.0
2010-03-02 14:35:00,15.15,15.15,15.14,15.15,43500.0,12.0905,12.0905,12.0825,12.0905,43500.0
2010-03-02 14:40:00,15.15,15.15,15.13,15.14,177500.0,12.0905,12.0905,12.0745,12.0825,177500.0
2010-03-02 14:45:00,15.14,15.15,15.14,15.14,255500.0,12.0825,12.0905,12.0825,12.0825,255500.0
2010-03-02 14:50:00,15.14,15.14,15.12,15.12,209000.0,12.0825,12.0825,12.0665,12.0665,209000.0
2010-03-02 14:55:00,15.12,15.13,15.12,15.12,92500.0,12.0665,12.0745,12.0665,12.0665,92500.0
2010-03-02 15:00:00,15.12,15.14,15.12,15.13,99000.0,12.0665,12.0825,12.0665,12.0745,99000.0
2010-03-02 15:05:00,15.13,15.15,15.13,15.14,203500.0,12.0745,12.0905,12.0745,12.0825,203500.0
2010-03-02 15:10:00,15.14,15.14,15.14,15.14,110500.0,12.0825,12.0825,12.0825,12.0825,110500.0
2010-03-02 15:15:00,15.14,15.14,15.12,15.12,90000.0,12.0825,12.0825,12.0665,12.0665,90000.0
2010-03-02 15:20:00,15.12,15.12,15.12,15.12,85500.0,12.0665,12.0665,12.0665,12.0665,85500.0
2010-03-02 15:25:00,15.12,15.12,15.11,15.11,147000.0,12.0665,12.0665,12.0585,12.0585,147000.0
2010-03-02 15:30:00,15.11,15.12,15.1,15.12,169000.0,12.0585,12.0665,12.0506,12.0665,169000.0
2010-03-02 15:35:00,15.12,15.12,15.11,15.11,78500.0,12.0665,12.0665,12.0585,12.0585,78500.0
2010-03-02 15:40:00,15.11,15.12,15.09,15.09,111000.0,12.0585,12.0665,12.0426,12.0426,111000.0
2010-03-02 15:45:00,15.09,15.12,15.09,15.11,108500.0,12.0426,12.0665,12.0426,12.0585,108500.0
2010-03-02 15:50:00,15.11,15.12,15.11,15.11,117000.0,12.0585,12.0665,12.0585,12.0585,117000.0
2010-03-02 15:55:00,15.11,15.12,15.11,15.11,133000.0,12.0585,12.0665,12.0585,12.0585,133000.0
2010-03-03 09:30:00,15.18,15.18,15.16,15.16,103500.0,12.1144,12.1144,12.0984,12.0984,103500.0
2010-03-03 09:35:00,15.16,15.17,15.14,15.16,41000.0,12.0984,12.1064,12.0825,12.0984,41000.0
2010-03-03 09:40:00,15.16,15.16,15.15,15.16,37000.0,12.0984,12.0984,12.0905,12.0984,37000.0
2010-03-03 09:45:00,15.16,15.19,15.15,15.18,68500.0,12.0984,12.1224,12.0905,12.1144,68500.0
2010-03-03 09:50:00,15.18,15.2,15.18,15.19,85500.0,12.1144,12.1304,12.1144,12.1224,85500.0
2010-03-03 09:55:00,15.19,15.19,15.17,15.18,54000.0,12.1224,12.1224,12.1064,12.1144,54000.0
2010-03-03 10:00:00,15.18,15.2,15.17,15.17,121500.0,12.1144,12.1304,12.1064,12.1064,121500.0
2010-03-03 10:05:00,15.17,15.18,15.17,15.17,77000.0,12.1064,12.1144,12.1064,12.1064,77000.0
2010-03-03 10:10:00,15.17,15.17,15.16,15.17,85000.0,12.1064,12.1064,12.0984,12.1064,85000.0
2010-03-03 10:15:00,15.17,15.19,15.17,15.19,26500.0,12.1064,12.1224,12.1064,12.1224,26500.0
2010-03-03 10:20:00,15.19,15.19,15.18,15.19,28500.0,12.1224,12.1224,12.1144,12.1224,28500.0
2010-03-03 10:25:00,15.18,15.19,15.18,15.18,22000.0,12.1144,12.1224,12.1144,12.1144,22000.0
2010-03-03 10:30:00,15.17,15.19,15.17,15.19,38500.0,12.1064,12.1224,12.1064,12.1224,38500.0
2010-03-03 10:35:00,15.19,15.2,15.19,15.2,44000.0,12.1224,12.1304,12.1224,12.1304,44000.0
2010-03-03 10:40:00,15.19,15.2,15.19,15.19,34500.0,12.1224,12.1304,12.1224,12.1224,34500.0
2010-03-03 10:45:00,15.2,15.2,15.19,15.2,15500.0,12.1304,12.1304,12.1224,12.1304,15500.0
2010-03-03 10:50:00,15.2,15.2,15.2,15.2,30500.0,12.1304,12.1304,12.1304,12.1304,30500.0
2010-03-03 10:55:00,15.21,15.23,15.21,15.22,66000.0,12.1383,12.1543,12.1383,12.1463,66000.0
2010-03-03 11:00:00,15.22,15.24,15.22,15.24,48500.0,12.1463,12.1623,12.1463,12.1623,48500.0
2010-03-03 11:05:00,15.24,15.26,15.23,15.25,3442500.0,12.1623,12.1782,12.1543,12.1703,3442500.0
2010-03-03 11:10:00,15.25,15.25,15.24,15.24,261000.0,12.1703,12.1703,12.1623,12.1623,261000.0
2010-03-03 11:15:00,15.25,15.25,15.24,15.25,444000.0,12.1703,12.1703,12.1623,12.1703,444000.0
2010-03-03 11:20:00,15.25,15.25,15.24,15.24,378000.0,12.1703,12.1703,12.1623,12.1623,378000.0
2010-03-03 11:25:00,15.25,15.26,15.24,15.26,487000.0,12.1703,12.1782,12.1623,12.1782,487000.0
2010-03-03 11:30:00,15.26,15.26,15.25,15.26,148000.0,12.1782,12.1782,12.1703,12.1782,148000.0
2010-03-03 11:35:00,15.26,15.26,15.24,15.25,191000.0,12.1782,12.1782,12.1623,12.1703,191000.0
2010-03-03 11:40:00,15.25,15.25,15.24,15.24,267500.0,12.1703,12.1703,12.1623,12.1623,267500.0
2010-03-03 11:45:00,15.25,15.25,15.24,15.25,95500.0,12.1703,12.1703,12.1623,12.1703,95500.0
2010-03-03 11:50:00,15.24,15.25,15.24,15.24,116500.0,12.1623,12.1703,12.1623,12.1623,116500.0
2010-03-03 11:55:00,15.24,15.24,15.24,15.24,62000.0,12.1623,12.1623,12.1623,12.1623,62000.0
2010-03-03 12:00:00,15.24,15.24,15.23,15.23,193500.0,12.1623,12.1623,12.1543,12.1543,193500.0
2010-03-03 12:05:00,15.23,15.23,15.22,15.22,35000.0,12.1543,12.1543,12.1463,12.1463,35000.0
2010-03-03 12:10:00,15.22,15.23,15.22,15.22,22000.0,12.1463,12.1543,12.1463,12.1463,22000.0
2010-03-03 12:15:00,15.22,15.22,15.22,15.22,36000.0,12.1463,12.1463,12.1463,12.1463,36000.0
2010-03-03 12:20:00,15.22,15.23,15.22,15.23,87000.0,12.1463,12.1543,12.1463,12.1543,87000.0
2010-03-03 12:25:00,15.23,15.23,15.22,15.22,64500.0,12.1543,12.1543,12.1463,12.1463,64500.0
2010-03-03 12:30:00,15.23,15.23,15.22,15.22,77500.0,12.1543,12.1543,12.1463,12.1463,77500.0
2010-03-03 12:35:00,15.22,15.22,15.21,15.21,209500.0,12.1463,12.1463,12.1383,12.1383,209500.0
2010-03-03 12:40:00,15.21,15.22,15.21,15.21,23000.0,12.1383,12.1463,12.1383,12.1383,23000.0
2010-03-03 12:45:00,15.2,15.21,15.2,15.21,37500.0,12.1304,12.1383,12.1304,12.1383,37500.0
2010-03-03 12:50:00,15.2,15.2,15.2,15.2,30500.0,12.1304,12.1304,12.1304,12.1304,30500.0
2010-03-03 12:55:00,15.19,15.19,15.19,15.19,37500.0,12.1224,12.1224,12.1224,12.1224,37500.0
2010-03-03 13:00:00,15.19,15.2,15.19,15.2,22000.0,12.1224,12.1304,12.1224,12.1304,22000.0
2010-03-03 13:05:00,15.2,15.2,15.19,15.19,36000.0,12.1304,12.1304,12.1224,12.1224,36000.0
2010-03-03 13:10:00,15.19,15.19,15.19,15.19,35000.0,12.1224,12.1224,12.1224,12.1224,35000.0
2010-03-03 13:15:00,15.19,15.2,15.19,15.2,24000.0,12.1224,12.1304,12.1224,12.1304,24000.0
2010-03-03 13:20:00,15.21,15.21,15.2,15.2,23000.0,12.1383,12.1383,12.1304,12.1304,23000.0
2010-03-03 13:25:00,15.2,15.21,15.2,15.2,17500.0,12.1304,12.1383,12.1304,12.1304,17500.0
2010-03-03 13:30:00,15.19,15.2,15.19,15.2,261000.0,12.1224,12.1304,12.1224,12.1304,261000.0
2010-03-03 13:35:00,15.2,15.22,15.2,15.21,6040000.0,12.1304,12.1463,12.1304,12.1383,6040000.0
2010-03-03 13:40:00,15.21,15.22,15.21,15.21,42000.0,12.1383,12.1463,12.1383,12.1383,42000.0
2010-03-03 13:45:00,15.22,15.22,15.21,15.22,39000.0,12.1463,12.1463,12.1383,12.1463,39000.0
2010-03-03 13:50:00,15.22,15.22,15.22,15.22,122000.0,12.1463,12.1463,12.1463,12.1463,122000.0
2010-03-03 13:55:00,15.22,15.23,15.22,15.23,82500.0,12.1463,12.1543,12.1463,12.1543,82500.0
2010-03-03 14:00:00,15.22,15.23,15.22,15.23,73000.0,12.1463,12.1543,12.1463,12.1543,73000.0
2010-03-03 14:05:00,15.23,15.23,15.22,15.22,92000.0,12.1543,12.1543,12.1463,12.1463,92000.0
2010-03-03 14:10:00,15.22,15.23,15.22,15.22,85500.0,12.1463,12.1543,12.1463,12.1463,85500.0
2010-03-03 14:15:00,15.22,15.22,15.21,15.21,172500.0,12.1463,12.1463,12.1383,12.1383,172500.0
2010-03-03 14:20:00,15.21,15.21,15.19,15.2,39000.0,12.1383,12.1383,12.1224,12.1304,39000.0
2010-03-03 14:25:00,15.2,15.2,15.18,15.19,58000.0,12.1304,12.1304,12.1144,12.1224,58000.0
2010-03-03 14:30:00,15.19,15.19,15.19,15.19,50500.0,12.1224,12.1224,12.1224,12.1224,50500.0
2010-03-03 14:35:00,15.19,15.2,15.17,15.17,76000.0,12.1224,12.1304,12.1064,12.1064,76000.0
2010-03-03 14:40:00,15.17,15.17,15.15,15.16,89000.0,12.1064,12.1064,12.0905,12.0984,89000.0
2010-03-03 14:45:00,15.15,15.15,15.13,15.13,53000.0,12.0905,12.0905,12.0745,12.0745,53000.0
2010-03-03 14:50:00,15.13,15.15,15.13,15.15,26500.0,12.0745,12.0905,12.0745,12.0905,26500.0
2010-03-03 14:55:00,15.15,15.16,15.14,15.15,49500.0,12.0905,12.0984,12.0825,12.0905,49500.0
2010-03-03 15:00:00,15.14,15.15,15.14,15.15,56500.0,12.0825,12.0905,12.0825,12.0905,56500.0
2010-03-03 15:05:00,15.14,15.15,15.14,15.15,52000.0,12.0825,12.0905,12.0825,12.0905,52000.0
2010-03-03 15:10:00,15.15,15.16,15.14,15.16,119000.0,12.0905,12.0984,12.0825,12.0984,119000.0
2010-03-03 15:15:00,15.15,15.16,15.15,15.16,19000.0,12.0905,12.0984,12.0905,12.0984,19000.0
2010-03-03 15:20:00,15.15,15.15,15.14,15.15,49500.0,12.0905,12.0905,12.0825,12.0905,49500.0
2010-03-03 15:25:00,15.15,15.15,15.15,15.15,25500.0,12.0905,12.0905,12.0905,12.0905,25500.0
2010-03-03 15:30:00,15.15,15.17,15.14,15.17,57500.0,12.0905,12.1064,12.0825,12.1064,57500.0
2010-03-03 15:35:00,15.17,15.18,15.16,15.16,50000.0,12.1064,12.1144,12.0984,12.0984,50000.0
2010-03-03 15:40:00,15.17,15.17,15.16,15.17,193500.0,12.1064,12.1064,12.0984,12.1064,193500.0
2010-03-03 15:45:00,15.17,15.18,15.17,15.17,46000.0,12.1064,12.1144,12.1064,12.1064,46000.0
2010-03-03 15:50:00,15.17,15.18,15.16,15.16,95500.0,12.1064,12.1144,12.0984,12.0984,95500.0
2010-03-03 15:55:00,15.16,15.17,15.16,15.17,151500.0,12.0984,12.1064,12.0984,12.1064,151500.0
2010-03-04 09:30:00,15.19,15.22,15.19,15.21,77000.0,12.1224,12.1463,12.1224,12.1383,77000.0
2010-03-04 09:35:00,15.21,15.22,15.2,15.2,94000.0,12.1383,12.1463,12.1304,12.1304,94000.0
2010-03-04 09:40:00,15.2,15.23,15.19,15.22,62500.0,12.1304,12.1543,12.1224,12.1463,62500.0
2010-03-04 09:45:00,15.23,15.23,15.21,15.22,43000.0,12.1543,12.1543,12.1383,12.1463,43000.0
2010-03-04 09:50:00,15.21,15.24,15.21,15.23,53500.0,12.1383,12.1623,12.1383,12.1543,53500.0
2010-03-04 09:55:00,15.23,15.24,15.23,15.24,15500.0,12.1543,12.1623,12.1543,12.1623,15500.0
2010-03-04 10:00:00,15.22,15.24,15.21,15.23,46500.0,12.1463,12.1623,12.1383,12.1543,46500.0
2010-03-04 10:05:00,15.22,15.22,15.2,15.2,33500.0,12.1463,12.1463,12.1304,12.1304,33500.0
2010-03-04 10:10:00,15.2,15.22,15.2,15.21,24500.0,12.1304,12.1463,12.1304,12.1383,24500.0
2010-03-04 10:15:00,15.21,15.21,15.18,15.19,28500.0,12.1383,12.1383,12.1144,12.1224,28500.0
2010-03-04 10:20:00,15.19,15.19,15.17,15.18,23000.0,12.1224,12.1224,12.1064,12.1144,23000.0
2010-03-04 10:25:00,15.18,15.19,15.17,15.19,40500.0,12.1144,12.1224,12.1064,12.1224,40500.0
2010-03-04 10:30:00,15.19,15.19,15.13,15.14,78000.0,12.1224,12.1224,12.0745,12.0825,78000.0
2010-03-04 10:35:00,15.14,15.15,15.13,15.14,85500.0,12.0825,12.0905,12.0745,12.0825,85500.0
2010-03-04 10:40:00,15.14,15.14,15.12,15.14,68500.0,12.0825,12.0825,12.0665,12.0825,68500.0
2010-03-04 10:45:00,15.14,15.16,15.14,15.16,80500.0,12.0825,12.0984,12.0825,12.0984,80500.0
2010-03-04 10:50:00,15.16,15.16,15.14,15.14,107500.0,12.0984,12.0984,12.0825,12.0825,107500.0
2010-03-04 10:55:00,15.15,15.15,15.14,15.15,79500.0,12.0905,12.0905,12.0825,12.0905,79500.0
2010-03-04 11:00:00,15.15,15.16,15.14,15.16,28000.0,12.0905,12.0984,12.0825,12.0984,28000.0
2010-03-04 11:05:00,15.16,15.17,15.16,15.16,113000.0,12.0984,12.1064,12.0984,12.0984,113000.0
2010-03-04 11:10:00,15.16,15.17,15.16,15.17,39000.0,12.0984,12.1064,12.0984,12.1064,39000.0
2010-03-04 11:15:00,15.17,15.17,15.17,15.17,29500.0,12.1064,12.1064,12.1064,12.1064,29500.0
2010-03-04 11:20:00,15.17,15.17,15.16,15.16,119000.0,12.1064,12.1064,12.0984,12.0984,119000.0
2010-03-04 11:25:00,15.17,15.17,15.16,15.16,67500.0,12.1064,12.1064,12.0984,12.0984,67500.0
2010-03-04 11:30:00,15.16,15.17,15.15,15.15,10500.0,12.0984,12.1064,12.0905,12.0905,10500.0
2010-03-04 11:35:00,15.16,15.16,15.15,15.15,106000.0,12.0984,12.0984,12.0905,12.0905,106000.0
2010-03-04 11:40:00,15.15,15.15,15.14,15.14,29000.0,12.0905,12.0905,12.0825,12.0825,29000.0
2010-03-04 11:45:00,15.15,15.16,15.15,15.16,47500.0,12.0905,12.0984,12.0905,12.0984,47500.0
2010-03-04 11:50:00,15.15,15.16,15.15,15.16,22500.0,12.0905,12.0984,12.0905,12.0984,22500.0
2010-03-04 11:55:00,15.16,15.17,15.15,15.16,64500.0,12.0984,12.1064,12.0905,12.0984,64500.0
2010-03-04 12:00:00,15.16,15.16,15.14,15.14,26000.0,12.0984,12.0984,12.0825,12.0825,26000.0
2010-03-04 12:05:00,15.14,15.15,15.14,15.14,54000.0,12.0825,12.0905,12.0825,12.0825,54000.0
2010-03-04 12:10:00,15.14,15.15,15.14,15.14,55500.0,12.0825,12.0905,12.0825,12.0825,55500.0
2010-03-04 12:15:00,15.14,15.15,15.14,15.15,46500.0,12.0825,12.0905,12.0825,12.0905,46500.0
2010-03-04 12:20:00,15.15,15.16,15.15,15.16,80000.0,12.0905,12.0984,12.0905,12.0984,80000.0
2010-03-04 12:25:00,15.16,15.16,15.15,15.15,45000.0,12.0984,12.0984,12.0905,12.0905,45000.0
2010-03-04 12:30:00,15.16,15.16,15.15,15.15,30500.0,12.0984,12.0984,12.0905,12.0905,30500.0
2010-03-04 12:35:00,15.15,15.15,15.14,15.14,25500.0,12.0905,12.0905,12.0825,12.0825,25500.0
2010-03-04 12:40:00,15.14,15.14,15.13,15.14,23000.0,12.0825,12.0825,12.0745,12.0825,23000.0
2010-03-04 12:45:00,15.14,15.15,15.14,15.15,36000.0,12.0825,12.0905,12.0825,12.0905,36000.0
2010-03-04 12:50:00,15.15,15.15,15.14,15.15,67000.0,12.0905,12.0905,12.0825,12.0905,67000.0
2010-03-04 12:55:00,15.15,15.15,15.15,15.15,10000.0,12.0905,12.0905,12.0905,12.0905,10000.0
2010-03-04 13:00:00,15.15,15.15,15.14,15.14,13000.0,12.0905,12.0905,12.0825,12.0825,13000.0
2010-03-04 13:05:00,15.14,15.15,15.14,15.15,27000.0,12.0825,12.0905,12.0825,12.0905,27000.0
2010-03-04 13:10:00,15.15,15.15,15.15,15.15,15000.0,12.0905,12.0905,12.0905,12.0905,15000.0
2010-03-04 13:15:00,15.15,15.17,15.15,15.16,65500.0,12.0905,12.1064,12.0905,12.0984,65500.0
2010-03-04 13:20:00,15.16,15.16,15.15,15.15,27500.0,12.0984,12.0984,12.0905,12.0905,27500.0
2010-03-04 13:25:00,15.15,15.15,15.14,15.14,30000.0,12.0905,12.0905,12.0825,12.0825,30000.0
2010-03-04 13:30:00,15.14,15.15,15.13,15.14,84500.0,12.0825,12.0905,12.0745,12.0825,84500.0
2010-03-04 13:35:00,15.14,15.14,15.13,15.13,49000.0,12.0825,12.0825,12.0745,12.0745,49000.0
2010-03-04 13:40:00,15.13,15.14,15.13,15.13,59000.0,12.0745,12.0825,12.0745,12.0745,59000.0
2010-03-04 13:45:00,15.13,15.13,15.12,15.13,47000.0,12.0745,12.0745,12.0665,12.0745,47000.0
2010-03-04 13:50:00,15.13,15.14,15.13,15.14,41000.0,12.0745,12.0825,12.0745,12.0825,41000.0
2010-03-04 13:55:00,15.14,15.15,15.13,15.14,84000.0,12.0825,12.0905,12.0745,12.0825,84000.0
2010-03-04 14:00:00,15.14,15.14,15.13,15.13,34500.0,12.0825,12.0825,12.0745,12.0745,34500.0
2010-03-04 14:05:00,15.13,15.15,15.13,15.14,61500.0,12.0745,12.0905,12.0745,12.0825,61500.0
2010-03-04 14:10:00,15.14,15.14,15.14,15.14,67000.0,12.0825,12.0825,12.0825,12.0825,67000.0
2010-03-04 14:15:00,15.14,15.15,15.14,15.14,67000.0,12.0825,12.0905,12.0825,12.0825,67000.0
2010-03-04 14:20:00,15.14,15.15,15.14,15.14,72500.0,12.0825,12.0905,12.0825,12.0825,72500.0
2010-03-04 14:25:00,15.14,15.14,15.14,15.14,67500.0,12.0825,12.0825,12.0825,12.0825,67500.0
2010-03-04 14:30:00,15.14,15.15,15.14,15.14,123500.0,12.0825,12.0905,12.0825,12.0825,123500.0
2010-03-04 14:35:00,15.15,15.15,15.14,15.15,43500.0,12.0905,12.0905,12.0825,12.0905,43500.0
2010-03-04 14:40:00,15.14,15.15,15.14,15.15,38000.0,12.0825,12.0905,12.0825,12.0905,38000.0
2010-03-04 14:45:00,15.15,15.15,15.14,15.15,51500.0,12.0905,12.0905,12.0825,12.0905,51500.0
2010-03-04 14:50:00,15.15,15.15,15.15,15.15,66000.0,12.0905,12.0905,12.0905,12.0905,66000.0
2010-03-04 14:55:00,15.15,15.15,15.15,15.15,29500.0,12.0905,12.0905,12.0905,12.0905,29500.0
2010-03-04 15:00:00,15.15,15.15,15.14,15.14,79000.0,12.0905,12.0905,12.0825,12.0825,79000.0
2010-03-04 15:05:00,15.14,15.14,15.14,15.14,8000.0,12.0825,12.0825,12.0825,12.0825,8000.0
2010-03-04 15:10:00,15.14,15.14,15.14,15.14,44500.0,12.0825,12.0825,12.0825,12.0825,44500.0
2010-03-04 15:15:00,15.14,15.15,15.14,15.15,45000.0,12.0825,12.0905,12.0825,12.0905,45000.0
2010-03-04 15:20:00,15.14,15.15,15.14,15.15,60000.0,12.0825,12.0905,12.0825,12.0905,60000.0
2010-03-04 15:25:00,15.15,15.16,15.15,15.16,110000.0,12.0905,12.0984,12.0905,12.0984,110000.0
2010-03-04 15:30:00,15.17,15.17,15.16,15.16,114500.0,12.1064,12.1064,12.0984,12.0984,114500.0
2010-03-04 15:35:00,15.16,15.16,15.16,15.16,53000.0,12.0984,12.0984,12.0984,12.0984,53000.0
2010-03-04 15:40:00,15.16,15.18,15.16,15.18,110500.0,12.0984,12.1144,12.0984,12.1144,110500.0
2010-03-04 15:45:00,15.18,15.19,15.18,15.18,64500.0,12.1144,12.1224,12.1144,12.1144,64500.0
2010-03-04 15:50:00,15.18,15.18,15.17,15.17,113000.0,12.1144,12.1144,12.1064,12.1064,113000.0
2010-03-04 15:55:00,15.17,15.18,15.17,15.17,125000.0,12.1064,12.1144,12.1064,12.1064,125000.0
2010-03-05 09:30:00,15.26,15.27,15.24,15.24,89500.0,12.1782,12.1862,12.1623,12.1623,89500.0
2010-03-05 09:35:00,15.24,15.27,15.24,15.25,82500.0,12.1623,12.1862,12.1623,12.1703,82500.0
2010-03-05 09:40:00,15.24,15.26,15.24,15.26,48000.0,12.1623,12.1782,12.1623,12.1782,48000.0
2010-03-05 09:45:00,15.26,15.29,15.26,15.29,35500.0,12.1782,12.2022,12.1782,12.2022,35500.0
2010-03-05 09:50:00,15.29,15.3,15.29,15.3,38000.0,12.2022,12.2102,12.2022,12.2102,38000.0
2010-03-05 09:55:00,15.3,15.31,15.29,15.3,79000.0,12.2102,12.2182,12.2022,12.2102,79000.0
2010-03-05 10:00:00,15.31,15.32,15.3,15.3,116500.0,12.2182,12.2261,12.2102,12.2102,116500.0
2010-03-05 10:05:00,15.3,15.32,15.29,15.31,102500.0,12.2102,12.2261,12.2022,12.2182,102500.0
2010-03-05 10:10:00,15.32,15.33,15.31,15.33,48500.0,12.2261,12.2341,12.2182,12.2341,48500.0
2010-03-05 10:15:00,15.32,15.33,15.32,15.32,129000.0,12.2261,12.2341,12.2261,12.2261,129000.0
2010-03-05 10:20:00,15.32,15.32,15.31,15.32,55500.0,12.2261,12.2261,12.2182,12.2261,55500.0
2010-03-05 10:25:00,15.32,15.35,15.32,15.34,418500.0,12.2261,12.2501,12.2261,12.2421,418500.0
2010-03-05 10:30:00,15.35,15.35,15.34,15.34,64000.0,12.2501,12.2501,12.2421,12.2421,64000.0
2010-03-05 10:35:00,15.34,15.34,15.33,15.33,37000.0,12.2421,12.2421,12.2341,12.2341,37000.0
2010-03-05 10:40:00,15.33,15.33,15.32,15.33,64000.0,12.2341,12.2341,12.2261,12.2341,64000.0
2010-03-05 10:45:00,15.33,15.34,15.32,15.33,36000.0,12.2341,12.2421,12.2261,12.2341,36000.0
2010-03-05 10:50:00,15.33,15.34,15.33,15.34,35000.0,12.2341,12.2421,12.2341,12.2421,35000.0
2010-03-05 10:55:00,15.34,15.34,15.33,15.34,78000.0,12.2421,12.2421,12.2341,12.2421,78000.0
2010-03-05 11:00:00,15.34,15.35,15.34,15.35,95500.0,12.2421,12.2501,12.2421,12.2501,95500.0
2010-03-05 11:05:00,15.34,15.35,15.34,15.35,36500.0,12.2421,12.2501,12.2421,12.2501,36500.0
2010-03-05 11:10:00,15.35,15.36,15.35,15.36,148500.0,12.2501,12.2581,12.2501,12.2581,148500.0
2010-03-05 11:15:00,15.36,15.36,15.35,15.35,64000.0,12.2581,12.2581,12.2501,12.2501,64000.0
2010-03-05 11:20:00,15.35,15.35,15.35,15.35,36000.0,12.2501,12.2501,12.2501,12.2501,36000.0
2010-03-05 11:25:00,15.35,15.35,15.35,15.35,21000.0,12.2501,12.2501,12.2501,12.2501,21000.0
2010-03-05 11:30:00,15.35,15.35,15.34,15.35,53000.0,12.2501,12.2501,12.2421,12.2501,53000.0
2010-03-05 11:35:00,15.34,15.35,15.34,15.34,85000.0,12.2421,12.2501,12.2421,12.2421,85000.0
2010-03-05 11:40:00,15.34,15.34,15.33,15.34,55500.0,12.2421,12.2421,12.2341,12.2421,55500.0
2010-03-05 11:45:00,15.34,15.34,15.34,15.34,17500.0,12.2421,12.2421,12.2421,12.2421,17500.0
2010-03-05 11:50:00,15.34,15.34,15.34,15.34,18500.0,12.2421,12.2421,12.2421,12.2421,18500.0
2010-03-05 11:55:00,15.34,15.34,15.34,15.34,48500.0,12.2421,12.2421,12.2421,12.2421,48500.0
2010-03-05 12:00:00,15.34,15.34,15.34,15.34,40000.0,12.2421,12.2421,12.2421,12.2421,40000.0
2010-03-05 12:05:00,15.34,15.35,15.34,15.34,121000.0,12.2421,12.2501,12.2421,12.2421,121000.0
2010-03-05 12:10:00,15.35,15.35,15.34,15.34,26500.0,12.2501,12.2501,12.2421,12.2421,26500.0
2010-03-05 12:15:00,15.34,15.35,15.34,15.34,85500.0,12.2421,12.2501,12.2421,12.2421,85500.0
2010-03-05 12:20:00,15.34,15.35,15.34,15.35,65000.0,12.2421,12.2501,12.2421,12.2501,65000.0
2010-03-05 12:25:00,15.35,15.35,15.34,15.35,100000.0,12.2501,12.2501,12.2421,12.2501,100000.0
2010-03-05 12:30:00,15.35,15.35,15.35,15.35,54000.0,12.2501,12.2501,12.2501,12.2501,54000.0
2010-03-05 12:35:00,15.35,15.36,15.35,15.35,11500.0,12.2501,12.2581,12.2501,12.2501,11500.0
2010-03-05 12:40:00,15.35,15.36,15.35,15.35,87000.0,12.2501,12.2581,12.2501,12.2501,87000.0
2010-03-05 12:45:00,15.35,15.36,15.35,15.35,66000.0,12.2501,12.2581,12.2501,12.2501,66000.0
2010-03-05 12:50:00,15.35,15.36,15.35,15.35,31000.0,12.2501,12.2581,12.2501,12.2501,31000.0
2010-03-05 12:55:00,15.36,15.36,15.35,15.36,92500.0,12.2581,12.2581,12.2501,12.2581,92500.0
2010-03-05 13:00:00,15.36,15.36,15.35,15.36,19500.0,12.2581,12.2581,12.2501,12.2581,19500.0
2010-03-05 13:05:00,15.36,15.36,15.35,15.36,71000.0,12.2581,12.2581,12.2501,12.2581,71000.0
2010-03-05 13:10:00,15.36,15.37,15.36,15.37,56500.0,12.2581,12.266,12.2581,12.266,56500.0
2010-03-05 13:15:00,15.37,15.37,15.36,15.36,16500.0,12.266,12.266,12.2581,12.2581,16500.0
2010-03-05 13:20:00,15.36,15.36,15.36,15.36,17500.0,12.2581,12.2581,12.2581,12.2581,17500.0
2010-03-05 13:25:00,15.36,15.36,15.36,15.36,52500.0,12.2581,12.2581,12.2581,12.2581,52500.0
2010-03-05 13:30:00,15.36,15.37,15.36,15.36,50000.0,12.2581,12.266,12.2581,12.2581,50000.0
2010-03-05 13:35:00,15.37,15.37,15.35,15.35,85000.0,12.266,12.266,12.2501,12.2501,85000.0
2010-03-05 13:40:00,15.36,15.36,15.35,15.36,23000.0,12.2581,12.2581,12.2501,12.2581,23000.0
2010-03-05 13:45:00,15.36,15.36,15.36,15.36,52000.0,12.2581,12.2581,12.2581,12.2581,52000.0
2010-03-05 13:50:00,15.36,15.36,15.36,15.36,35500.0,12.2581,12.2581,12.2581,12.2581,35500.0
2010-03-05 13:55:00,15.36,15.36,15.36,15.36,27000.0,12.2581,12.2581,12.2581,12.2581,27000.0
2010-03-05 14:00:00,15.36,15.36,15.36,15.36,25500.0,12.2581,12.2581,12.2581,12.2581,25500.0
2010-03-05 14:05:00,15.36,15.37,15.36,15.36,38000.0,12.2581,12.266,12.2581,12.2581,38000.0
2010-03-05 14:10:00,15.36,15.36,15.35,15.35,27500.0,12.2581,12.2581,12.2501,12.2501,27500.0
2010-03-05 14:15:00,15.35,15.35,15.35,15.35,19500.0,12.2501,12.2501,12.2501,12.2501,19500.0
2010-03-05 14:20:00,15.35,15.35,15.35,15.35,32500.0,12.2501,12.2501,12.2501,12.2501,32500.0
2010-03-05 14:25:00,15.35,15.36,15.35,15.36,55000.0,12.2501,12.2581,12.2501,12.2581,55000.0
2010-03-05 14:30:00,15.35,15.36,15.35,15.36,84500.0,12.2501,12.2581,12.2501,12.2581,84500.0
2010-03-05 14:35:00,15.36,15.36,15.36,15.36,36500.0,12.2581,12.2581,12.2581,12.2581,36500.0
2010-03-05 14:40:00,15.36,15.37,15.36,15.37,126500.0,12.2581,12.266,12.2581,12.266,126500.0
2010-03-05 14:45:00,15.37,15.39,15.37,15.38,68500.0,12.266,12.282,12.266,12.274,68500.0
2010-03-05 14:50:00,15.39,15.39,15.38,15.38,39000.0,12.282,12.282,12.274,12.274,39000.0
2010-03-05 14:55:00,15.38,15.38,15.38,15.38,10500.0,12.274,12.274,12.274,12.274,10500.0
2010-03-05 15:00:00,15.38,15.4,15.38,15.4,65000.0,12.274,12.29,12.274,12.29,65000.0
2010-03-05 15:05:00,15.4,15.4,15.39,15.4,45500.0,12.29,12.29,12.282,12.29,45500.0
2010-03-05 15:10:00,15.39,15.4,15.39,15.39,5500.0,12.282,12.29,12.282,12.282,5500.0
2010-03-05 15:15:00,15.39,15.39,15.38,15.39,31500.0,12.282,12.282,12.274,12.282,31500.0
2010-03-05 15:20:00,15.39,15.39,15.38,15.39,40000.0,12.282,12.282,12.274,12.282,40000.0
2010-03-05 15:25:00,15.39,15.39,15.37,15.38,47500.0,12.282,12.282,12.266,12.274,47500.0
2010-03-05 15:30:00,15.38,15.4,15.37,15.39,56500.0,12.274,12.29,12.266,12.282,56500.0
2010-03-05 15:35:00,15.39,15.4,15.39,15.39,53500.0,12.282,12.29,12.282,12.282,53500.0
2010-03-05 15:40:00,15.39,15.39,15.39,15.39,51000.0,12.282,12.282,12.282,12.282,51000.0
2010-03-05 15:45:00,15.39,15.4,15.39,15.4,45000.0,12.282,12.29,12.282,12.29,45000.0
2010-03-05 15:50:00,15.4,15.4,15.39,15.4,62000.0,12.29,12.29,12.282,12.29,62000.0
2010-03-05 15:55:00,15.4,15.4,15.39,15.39,110000.0,12.29,12.29,12.282,12.282,110000.0
2010-03-08 09:30:00,15.4,15.43,15.39,15.43,150500.0,12.29,12.3139,12.282,12.3139,150500.0
2010-03-08 09:35:00,15.43,15.44,15.43,15.43,61000.0,12.3139,12.3219,12.3139,12.3139,61000.0
2010-03-08 09:40:00,15.43,15.45,15.43,15.45,366000.0,12.3139,12.3299,12.3139,12.3299,366000.0
2010-03-08 09:45:00,15.44,15.44,15.42,15.42,43500.0,12.3219,12.3219,12.3059,12.3059,43500.0
2010-03-08 09:50:00,15.42,15.43,15.41,15.42,50000.0,12.3059,12.3139,12.298,12.3059,50000.0
2010-03-08 09:55:00,15.42,15.42,15.4,15.4,41500.0,12.3059,12.3059,12.29,12.29,41500.0
2010-03-08 10:00:00,15.4,15.41,15.39,15.41,92000.0,12.29,12.298,12.282,12.298,92000.0
2010-03-08 10:05:00,15.41,15.41,15.4,15.4,51500.0,12.298,12.298,12.29,12.29,51500.0
2010-03-08 10:10:00,15.41,15.43,15.4,15.42,34500.0,12.298,12.3139,12.29,12.3059,34500.0
2010-03-08 10:15:00,15.43,15.44,15.42,15.44,54500.0,12.3139,12.3219,12.3059,12.3219,54500.0
2010-03-08 10:20:00,15.44,15.44,15.43,15.43,71500.0,12.3219,12.3219,12.3139,12.3139,71500.0
2010-03-08 10:25:00,15.44,15.44,15.43,15.43,45500.0,12.3219,12.3219,12.3139,12.3139,45500.0
2010-03-08 10:30:00,15.43,15.43,15.41,15.41,50500.0,12.3139,12.3139,12.298,12.298,50500.0
2010-03-08 10:35:00,15.42,15.43,15.42,15.42,22500.0,12.3059,12.3139,12.3059,12.3059,22500.0
2010-03-08 10:40:00,15.42,15.43,15.42,15.42,37500.0,12.3059,12.3139,12.3059,12.3059,37500.0
2010-03-08 10:45:00,15.42,15.43,15.42,15.42,18000.0,12.3059,12.3139,12.3059,12.3059,18000.0
2010-03-08 10:50:00,15.43,15.43,15.43,15.43,36500.0,12.3139,12.3139,12.3139,12.3139,36500.0
2010-03-08 10:55:00,15.43,15.43,15.43,15.43,17500.0,12.3139,12.3139,12.3139,12.3139,17500.0
2010-03-08 11:00:00,15.43,15.44,15.43,15.43,12000.0,12.3139,12.3219,12.3139,12.3139,12000.0
2010-03-08 11:05:00,15.43,15.43,15.43,15.43,23000.0,12.3139,12.3139,12.3139,12.3139,23000.0
2010-03-08 11:10:00,15.43,15.43,15.43,15.43,15500.0,12.3139,12.3139,12.3139,12.3139,15500.0
2010-03-08 11:15:00,15.43,15.43,15.42,15.42,116500.0,12.3139,12.3139,12.3059,12.3059,116500.0
2010-03-08 11:20:00,15.42,15.42,15.41,15.41,38000.0,12.3059,12.3059,12.298,12.298,38000.0
2010-03-08 11:25:00,15.41,15.41,15.4,15.4,39000.0,12.298,12.298,12.29,12.29,39000.0
2010-03-08 11:30:00,15.4,15.4,15.39,15.39,51000.0,12.29,12.29,12.282,12.282,51000.0
2010-03-08 11:35:00,15.4,15.41,15.4,15.4,38000.0,12.29,12.298,12.29,12.29,38000.0
2010-03-08 11:40:00,15.41,15.42,15.41,15.42,13500.0,12.298,12.3059,12.298,12.3059,13500.0
2010-03-08 11:45:00,15.42,15.42,15.41,15.41,8500.0,12.3059,12.3059,12.298,12.298,8500.0
2010-03-08 11:50:00,15.41,15.41,15.41,15.41,26000.0,12.298,12.298,12.298,12.298,26000.0
2010-03-08 11:55:00,15.41,15.41,15.41,15.41,23500.0,12.298,12.298,12.298,12.298,23500.0
2010-03-08 12:00:00,15.41,15.41,15.41,15.41,14500.0,12.298,12.298,12.298,12.298,14500.0
2010-03-08 12:05:00,15.41,15.42,15.41,15.42,21500.0,12.298,12.3059,12.298,12.3059,21500.0
2010-03-08 12:10:00,15.42,15.42,15.41,15.41,14000.0,12.3059,12.3059,12.298,12.298,14000.0
2010-03-08 12:15:00,15.42,15.42,15.41,15.42,23000.0,12.3059,12.3059,12.298,12.3059,23000.0
2010-03-08 12:20:00,15.42,15.43,15.42,15.42,13000.0,12.3059,12.3139,12.3059,12.3059,13000.0
2010-03-08 12:25:00,15.42,15.43,15.41,15.42,59000.0,12.3059,12.3139,12.298,12.3059,59000.0
2010-03-08 12:30:00,15.42,15.42,15.42,15.42,18000.0,12.3059,12.3059,12.3059,12.3059,18000.0
2010-03-08 12:35:00,15.42,15.42,15.42,15.42,7000.0,12.3059,12.3059,12.3059,12.3059,7000.0
2010-03-08 12:40:00,15.42,15.42,15.41,15.41,18000.0,12.3059,12.3059,12.298,12.298,18000.0
2010-03-08 12:45:00,15.41,15.41,15.4,15.41,19000.0,12.298,12.298,12.29,12.298,19000.0
2010-03-08 12:50:00,15.42,15.43,15.42,15.42,30000.0,12.3059,12.3139,12.3059,12.3059,30000.0
2010-03-08 12:55:00,15.42,15.43,15.42,15.42,20000.0,12.3059,12.3139,12.3059,12.3059,20000.0
2010-03-08 13:00:00,15.43,15.44,15.42,15.43,22500.0,12.3139,12.3219,12.3059,12.3139,22500.0
2010-03-08 13:05:00,15.43,15.44,15.43,15.44,39000.0,12.3139,12.3219,12.3139,12.3219,39000.0
2010-03-08 13:10:00,15.44,15.44,15.43,15.44,35000.0,12.3219,12.3219,12.3139,12.3219,35000.0
2010-03-08 13:15:00,15.44,15.44,15.43,15.43,29500.0,12.3219,12.3219,12.3139,12.3139,29500.0
2010-03-08 13:20:00,15.43,15.43,15.43,15.43,12500.0,12.3139,12.3139,12.3139,12.3139,12500.0
2010-03-08 13:25:00,15.43,15.43,15.43,15.43,23500.0,12.3139,12.3139,12.3139,12.3139,23500.0
2010-03-08 13:30:00,15.43,15.44,15.43,15.44,16500.0,12.3139,12.3219,12.3139,12.3219,16500.0
2010-03-08 13:35:00,15.44,15.45,15.43,15.45,111500.0,12.3219,12.3299,12.3139,12.3299,111500.0
2010-03-08 13:40:00,15.45,15.45,15.45,15.45,49000.0,12.3299,12.3299,12.3299,12.3299,49000.0
2010-03-08 13:45:00,15.45,15.45,15.44,15.44,34500.0,12.3299,12.3299,12.3219,12.3219,34500.0
2010-03-08 13:50:00,15.44,15.45,15.44,15.44,34000.0,12.3219,12.3299,12.3219,12.3219,34000.0
2010-03-08 13:55:00,15.44,15.45,15.44,15.45,19000.0,12.3219,12.3299,12.3219,12.3299,19000.0
2010-03-08 14:00:00,15.45,15.45,15.44,15.44,19000.0,12.3299,12.3299,12.3219,12.3219,19000.0
2010-03-08 14:05:00,15.44,15.45,15.44,15.44,26000.0,12.3219,12.3299,12.3219,12.3219,26000.0
2010-03-08 14:10:00,15.45,15.45,15.44,15.45,32000.0,12.3299,12.3299,12.3219,12.3299,32000.0
2010-03-08 14:15:00,15.45,15.45,15.44,15.44,45000.0,12.3299,12.3299,12.3219,12.3219,45000.0
2010-03-08 14:20:00,15.44,15.44,15.43,15.43,19000.0,12.3219,12.3219,12.3139,12.3139,19000.0
2010-03-08 14:25:00,15.44,15.44,15.44,15.44,37000.0,12.3219,12.3219,12.3219,12.3219,37000.0
2010-03-08 14:30:00,15.44,15.44,15.44,15.44,19000.0,12.3219,12.3219,12.3219,12.3219,19000.0
2010-03-08 14:35:00,15.45,15.45,15.44,15.45,181000.0,12.3299,12.3299,12.3219,12.3299,181000.0
2010-03-08 14:40:00,15.44,15.44,15.44,15.44,43500.0,12.3219,12.3219,12.3219,12.3219,43500.0
2010-03-08 14:45:00,15.44,15.44,15.43,15.44,15000.0,12.3219,12.3219,12.3139,12.3219,15000.0
2010-03-08 14:50:00,15.44,15.44,15.44,15.44,26000.0,12.3219,12.3219,12.3219,12.3219,26000.0
2010-03-08 14:55:00,15.44,15.44,15.43,15.43,24000.0,12.3219,12.3219,12.3139,12.3139,24000.0
2010-03-08 15:00:00,15.43,15.43,15.43,15.43,24000.0,12.3139,12.3139,12.3139,12.3139,24000.0
2010-03-08 15:05:00,15.43,15.43,15.42,15.43,66500.0,12.3139,12.3139,12.3059,12.3139,66500.0
2010-03-08 15:10:00,15.43,15.43,15.42,15.42,13500.0,12.3139,12.3139,12.3059,12.3059,13500.0
2010-03-08 15:15:00,15.42,15.43,15.42,15.43,23500.0,12.3059,12.3139,12.3059,12.3139,23500.0
2010-03-08 15:20:00,15.43,15.43,15.42,15.43,22500.0,12.3139,12.3139,12.3059,12.3139,22500.0
2010-03-08 15:25:00,15.43,15.43,15.43,15.43,61000.0,12.3139,12.3139,12.3139,12.3139,61000.0
2010-03-08 15:30:00,15.43,15.43,15.42,15.43,22500.0,12.3139,12.3139,12.3059,12.3139,22500.0
2010-03-08 15:35:00,15.43,15.43,15.43,15.43,16000.0,12.3139,12.3139,12.3139,12.3139,16000.0
2010-03-08 15:40:00,15.43,15.44,15.43,15.44,42500.0,12.3139,12.3219,12.3139,12.3219,42500.0
2010-03-08 15:45:00,15.44,15.44,15.43,15.44,53500.0,12.3219,12.3219,12.3139,12.3219,53500.0
2010-03-08 15:50:00,15.44,15.44,15.44,15.44,18500.0,12.3219,12.3219,12.3219,12.3219,18500.0
2010-03-08 15:55:00,15.44,15.44,15.42,15.43,35000.0,12.3219,12.3219,12.3059,12.3139,35000.0
2010-03-09 09:30:00,15.38,15.4,15.38,15.4,160500.0,12.274,12.29,12.274,12.29,160500.0
2010-03-09 09:35:00,15.4,15.42,15.4,15.42,84000.0,12.29,12.3059,12.29,12.3059,84000.0
2010-03-09 09:40:00,15.42,15.43,15.42,15.43,47500.0,12.3059,12.3139,12.3059,12.3139,47500.0
2010-03-09 09:45:00,15.43,15.44,15.43,15.44,52500.0,12.3139,12.3219,12.3139,12.3219,52500.0
2010-03-09 09:50:00,15.44,15.45,15.43,15.44,53000.0,12.3219,12.3299,12.3139,12.3219,53000.0
2010-03-09 09:55:00,15.43,15.45,15.43,15.45,31000.0,12.3139,12.3299,12.3139,12.3299,31000.0
2010-03-09 10:00:00,15.45,15.46,15.43,15.45,31500.0,12.3299,12.3379,12.3139,12.3299,31500.0
2010-03-09 10:05:00,15.46,15.47,15.45,15.45,25500.0,12.3379,12.3458,12.3299,12.3299,25500.0
2010-03-09 10:10:00,15.46,15.46,15.45,15.46,21500.0,12.3379,12.3379,12.3299,12.3379,21500.0
2010-03-09 10:15:00,15.46,15.47,15.46,15.46,27000.0,12.3379,12.3458,12.3379,12.3379,27000.0
2010-03-09 10:20:00,15.46,15.47,15.46,15.46,64500.0,12.3379,12.3458,12.3379,12.3379,64500.0
2010-03-09 10:25:00,15.46,15.46,15.45,15.45,22500.0,12.3379,12.3379,12.3299,12.3299,22500.0
2010-03-09 10:30:00,15.45,15.46,15.45,15.45,31000.0,12.3299,12.3379,12.3299,12.3299,31000.0
2010-03-09 10:35:00,15.46,15.47,15.46,15.46,33000.0,12.3379,12.3458,12.3379,12.3379,33000.0
2010-03-09 10:40:00,15.46,15.47,15.46,15.47,57000.0,12.3379,12.3458,12.3379,12.3458,57000.0
2010-03-09 10:45:00,15.47,15.47,15.46,15.46,44000.0,12.3458,12.3458,12.3379,12.3379,44000.0
2010-03-09 10:50:00,15.46,15.47,15.46,15.47,77500.0,12.3379,12.3458,12.3379,12.3458,77500.0
2010-03-09 10:55:00,15.47,15.47,15.47,15.47,45500.0,12.3458,12.3458,12.3458,12.3458,45500.0
2010-03-09 11:00:00,15.47,15.47,15.44,15.45,55500.0,12.3458,12.3458,12.3219,12.3299,55500.0
2010-03-09 11:05:00,15.45,15.46,15.44,15.45,47500.0,12.3299,12.3379,12.3219,12.3299,47500.0
2010-03-09 11:10:00,15.45,15.46,15.45,15.46,181000.0,12.3299,12.3379,12.3299,12.3379,181000.0
2010-03-09 11:15:00,15.46,15.46,15.45,15.46,39500.0,12.3379,12.3379,12.3299,12.3379,39500.0
2010-03-09 11:20:00,15.46,15.47,15.46,15.47,103000.0,12.3379,12.3458,12.3379,12.3458,103000.0
2010-03-09 11:25:00,15.46,15.47,15.46,15.46,23000.0,12.3379,12.3458,12.3379,12.3379,23000.0
2010-03-09 11:30:00,15.46,15.47,15.46,15.47,32500.0,12.3379,12.3458,12.3379,12.3458,32500.0
2010-03-09 11:35:00,15.47,15.49,15.47,15.47,59000.0,12.3458,12.3618,12.3458,12.3458,59000.0
2010-03-09 11:40:00,15.47,15.47,15.46,15.46,55000.0,12.3458,12.3458,12.3379,12.3379,55000.0
2010-03-09 11:45:00,15.46,15.47,15.46,15.47,22000.0,12.3379,12.3458,12.3379,12.3458,22000.0
2010-03-09 11:50:00,15.47,15.48,15.47,15.48,25500.0,12.3458,12.3538,12.3458,12.3538,25500.0
2010-03-09 11:55:00,15.48,15.49,15.47,15.48,65000.0,12.3538,12.3618,12.3458,12.3538,65000.0
2010-03-09 12:00:00,15.48,15.48,15.48,15.48,225000.0,12.3538,12.3538,12.3538,12.3538,225000.0
2010-03-09 12:05:00,15.48,15.48,15.48,15.48,32000.0,12.3538,12.3538,12.3538,12.3538,32000.0
2010-03-09 12:10:00,15.48,15.5,15.48,15.5,119500.0,12.3538,12.3698,12.3538,12.3698,119500.0
2010-03-09 12:15:00,15.5,15.5,15.49,15.5,57000.0,12.3698,12.3698,12.3618,12.3698,57000.0
2010-03-09 12:20:00,15.5,15.51,15.5,15.51,28500.0,12.3698,12.3778,12.3698,12.3778,28500.0
2010-03-09 12:25:00,15.51,15.51,15.51,15.51,43000.0,12.3778,12.3778,12.3778,12.3778,43000.0
2010-03-09 12:30:00,15.51,15.51,15.5,15.5,21500.0,12.3778,12.3778,12.3698,12.3698,21500.0
2010-03-09 12:35:00,15.5,15.51,15.5,15.51,58500.0,12.3698,12.3778,12.3698,12.3778,58500.0
2010-03-09 12:40:00,15.51,15.51,15.5,15.5,36000.0,12.3778,12.3778,12.3698,12.3698,36000.0
2010-03-09 12:45:00,15.5,15.51,15.5,15.51,25500.0,12.3698,12.3778,12.3698,12.3778,25500.0
2010-03-09 12:50:00,15.51,15.51,15.51,15.51,69000.0,12.3778,12.3778,12.3778,12.3778,69000.0
2010-03-09 12:55:00,15.51,15.53,15.51,15.53,40500.0,12.3778,12.3937,12.3778,12.3937,40500.0
2010-03-09 13:00:00,15.53,15.53,15.52,15.52,62000.0,12.3937,12.3937,12.3857,12.3857,62000.0
2010-03-09 13:05:00,15.52,15.52,15.51,15.51,98000.0,12.3857,12.3857,12.3778,12.3778,98000.0
2010-03-09 13:10:00,15.52,15.52,15.51,15.52,60000.0,12.3857,12.3857,12.3778,12.3857,60000.0
2010-03-09 13:15:00,15.52,15.52,15.51,15.51,34500.0,12.3857,12.3857,12.3778,12.3778,34500.0
2010-03-09 13:20:00,15.51,15.52,15.51,15.51,30500.0,12.3778,12.3857,12.3778,12.3778,30500.0
2010-03-09 13:25:00,15.51,15.51,15.51,15.51,15000.0,12.3778,12.3778,12.3778,12.3778,15000.0
2010-03-09 13:30:00,15.51,15.52,15.51,15.51,59500.0,12.3778,12.3857,12.3778,12.3778,59500.0
2010-03-09 13:35:00,15.51,15.51,15.5,15.5,85500.0,12.3778,12.3778,12.3698,12.3698,85500.0
2010-03-09 13:40:00,15.5,15.51,15.5,15.5,233500.0,12.3698,12.3778,12.3698,12.3698,233500.0
2010-03-09 13:45:00,15.5,15.5,15.49,15.5,64500.0,12.3698,12.3698,12.3618,12.3698,64500.0
2010-03-09 13:50:00,15.5,15.5,15.49,15.5,56000.0,12.3698,12.3698,12.3618,12.3698,56000.0
2010-03-09 13:55:00,15.5,15.5,15.49,15.49,24500.0,12.3698,12.3698,12.3618,12.3618,24500.0
2010-03-09 14:00:00,15.49,15.49,15.49,15.49,15000.0,12.3618,12.3618,12.3618,12.3618,15000.0
2010-03-09 14:05:00,15.49,15.5,15.49,15.49,22000.0,12.3618,12.3698,12.3618,12.3618,22000.0
2010-03-09 14:10:00,15.49,15.5,15.49,15.49,9000.0,12.3618,12.3698,12.3618,12.3618,9000.0
2010-03-09 14:15:00,15.49,15.5,15.49,15.5,12500.0,12.3618,12.3698,12.3618,12.3698,12500.0
2010-03-09 14:20:00,15.5,15.5,15.5,15.5,49500.0,12.3698,12.3698,12.3698,12.3698,49500.0
2010-03-09 14:25:00,15.5,15.51,15.5,15.51,43500.0,12.3698,12.3778,12.3698,12.3778,43500.0
2010-03-09 14:30:00,15.51,15.51,15.5,15.5,35500.0,12.3778,12.3778,12.3698,12.3698,35500.0
2010-03-09 14:35:00,15.5,15.5,15.48,15.49,70000.0,12.3698,12.3698,12.3538,12.3618,70000.0
2010-03-09 14:40:00,15.48,15.49,15.48,15.48,64000.0,12.3538,12.3618,12.3538,12.3538,64000.0
2010-03-09 14:45:00,15.48,15.48,15.48,15.48,37000.0,12.3538,12.3538,12.3538,12.3538,37000.0
2010-03-09 14:50:00,15.48,15.48,15.46,15.46,52000.0,12.3538,12.3538,12.3379,12.3379,52000.0
2010-03-09 14:55:00,15.46,15.47,15.46,15.46,58500.0,12.3379,12.3458,12.3379,12.3379,58500.0
2010-03-09 15:00:00,15.46,15.47,15.45,15.47,70500.0,12.3379,12.3458,12.3299,12.3458,70500.0
2010-03-09 15:05:00,15.46,15.47,15.46,15.46,36500.0,12.3379,12.3458,12.3379,12.3379,36500.0
2010-03-09 15:10:00,15.46,15.46,15.44,15.45,35000.0,12.3379,12.3379,12.3219,12.3299,35000.0
2010-03-09 15:15:00,15.44,15.44,15.41,15.42,72000.0,12.3219,12.3219,12.298,12.3059,72000.0
2010-03-09 15:20:00,15.42,15.42,15.4,15.4,188500.0,12.3059,12.3059,12.29,12.29,188500.0
2010-03-09 15:25:00,15.4,15.41,15.39,15.41,91500.0,12.29,12.298,12.282,12.298,91500.0
2010-03-09 15:30:00,15.41,15.41,15.41,15.41,20000.0,12.298,12.298,12.298,12.298,20000.0
2010-03-09 15:35:00,15.41,15.44,15.41,15.43,97000.0,12.298,12.3219,12.298,12.3139,97000.0
2010-03-09 15:40:00,15.43,15.45,15.43,15.44,123000.0,12.3139,12.3299,12.3139,12.3219,123000.0
2010-03-09 15:45:00,15.44,15.44,15.43,15.43,53000.0,12.3219,12.3219,12.3139,12.3139,53000.0
2010-03-09 15:50:00,15.44,15.46,15.44,15.44,95000.0,12.3219,12.3379,12.3219,12.3219,95000.0
2010-03-09 15:55:00,15.44,15.45,15.43,15.44,168500.0,12.3219,12.3299,12.3139,12.3219,168500.0
2010-03-10 09:30:00,15.45,15.48,15.43,15.46,114500.0,12.3299,12.3538,12.3139,12.3379,114500.0
2010-03-10 09:35:00,15.47,15.47,15.45,15.47,63000.0,12.3458,12.3458,12.3299,12.3458,63000.0
2010-03-10 09:40:00,15.47,15.47,15.46,15.47,54000.0,12.3458,12.3458,12.3379,12.3458,54000.0
2010-03-10 09:45:00,15.48,15.48,15.47,15.48,39500.0,12.3538,12.3538,12.3458,12.3538,39500.0
2010-03-10 09:50:00,15.48,15.48,15.47,15.47,43000.0,12.3538,12.3538,12.3458,12.3458,43000.0
2010-03-10 09:55:00,15.47,15.47,15.45,15.46,34000.0,12.3458,12.3458,12.3299,12.3379,34000.0
2010-03-10 10:00:00,15.47,15.49,15.47,15.48,54000.0,12.3458,12.3618,12.3458,12.3538,54000.0
2010-03-10 10:05:00,15.48,15.51,15.48,15.51,44000.0,12.3538,12.3778,12.3538,12.3778,44000.0
2010-03-10 10:10:00,15.51,15.53,15.51,15.53,119500.0,12.3778,12.3937,12.3778,12.3937,119500.0
2010-03-10 10:15:00,15.53,15.53,15.5,15.5,51500.0,12.3937,12.3937,12.3698,12.3698,51500.0
2010-03-10 10:20:00,15.5,15.51,15.5,15.5,40500.0,12.3698,12.3778,12.3698,12.3698,40500.0
2010-03-10 10:25:00,15.5,15.53,15.5,15.53,34000.0,12.3698,12.3937,12.3698,12.3937,34000.0
2010-03-10 10:30:00,15.53,15.55,15.53,15.54,49500.0,12.3937,12.4097,12.3937,12.4017,49500.0
2010-03-10 10:35:00,15.54,15.55,15.54,15.55,97000.0,12.4017,12.4097,12.4017,12.4097,97000.0
2010-03-10 10:40:00,15.55,15.55,15.54,15.55,44500.0,12.4097,12.4097,12.4017,12.4097,44500.0
2010-03-10 10:45:00,15.55,15.55,15.54,15.54,22000.0,12.4097,12.4097,12.4017,12.4017,22000.0
2010-03-10 10:50:00,15.54,15.56,15.54,15.55,46000.0,12.4017,12.4177,12.4017,12.4097,46000.0
2010-03-10 10:55:00,15.55,15.55,15.54,15.55,41000.0,12.4097,12.4097,12.4017,12.4097,41000.0
2010-03-10 11:00:00,15.55,15.57,15.55,15.57,141000.0,12.4097,12.4256,12.4097,12.4256,141000.0
2010-03-10 11:05:00,15.57,15.57,15.56,15.56,89500.0,12.4256,12.4256,12.4177,12.4177,89500.0
2010-03-10 11:10:00,15.56,15.57,15.55,15.56,104500.0,12.4177,12.4256,12.4097,12.4177,104500.0
2010-03-10 11:15:00,15.56,15.56,15.54,15.56,97000.0,12.4177,12.4177,12.4017,12.4177,97000.0
2010-03-10 11:20:00,15.56,15.56,15.55,15.56,24000.0,12.4177,12.4177,12.4097,12.4177,24000.0
2010-03-10 11:25:00,15.55,15.56,15.55,15.55,39500.0,12.4097,12.4177,12.4097,12.4097,39500.0
2010-03-10 11:30:00,15.55,15.57,15.55,15.56,120500.0,12.4097,12.4256,12.4097,12.4177,120500.0
2010-03-10 11:35:00,15.56,15.56,15.54,15.54,166500.0,12.4177,12.4177,12.4017,12.4017,166500.0
2010-03-10 11:40:00,15.54,15.54,15.52,15.53,175000.0,12.4017,12.4017,12.3857,12.3937,175000.0
2010-03-10 11:45:00,15.53,15.53,15.52,15.52,54500.0,12.3937,12.3937,12.3857,12.3857,54500.0
2010-03-10 11:50:00,15.52,15.52,15.51,15.52,32000.0,12.3857,12.3857,12.3778,12.3857,32000.0
2010-03-10 11:55:00,15.52,15.54,15.51,15.54,31500.0,12.3857,12.4017,12.3778,12.4017,31500.0
2010-03-10 12:00:00,15.53,15.54,15.53,15.53,87500.0,12.3937,12.4017,12.3937,12.3937,87500.0
2010-03-10 12:05:00,15.53,15.53,15.5,15.5,67000.0,12.3937,12.3937,12.3698,12.3698,67000.0
2010-03-10 12:10:00,15.49,15.49,15.48,15.48,44500.0,12.3618,12.3618,12.3538,12.3538,44500.0
2010-03-10 12:15:00,15.48,15.48,15.47,15.48,52500.0,12.3538,12.3538,12.3458,12.3538,52500.0
2010-03-10 12:20:00,15.48,15.49,15.48,15.48,24500.0,12.3538,12.3618,12.3538,12.3538,24500.0
2010-03-10 12:25:00,15.48,15.49,15.47,15.47,51000.0,12.3538,12.3618,12.3458,12.3458,51000.0
2010-03-10 12:30:00,15.46,15.46,15.45,15.46,56000.0,12.3379,12.3379,12.3299,12.3379,56000.0
2010-03-10 12:35:00,15.46,15.47,15.46,15.47,55000.0,12.3379,12.3458,12.3379,12.3458,55000.0
2010-03-10 12:40:00,15.47,15.47,15.46,15.47,12500.0,12.3458,12.3458,12.3379,12.3458,12500.0
2010-03-10 12:45:00,15.47,15.48,15.46,15.48,68500.0,12.3458,12.3538,12.3379,12.3538,68500.0
2010-03-10 12:50:00,15.47,15.51,15.47,15.5,32500.0,12.3458,12.3778,12.3458,12.3698,32500.0
2010-03-10 12:55:00,15.5,15.51,15.5,15.51,14500.0,12.3698,12.3778,12.3698,12.3778,14500.0
2010-03-10 13:00:00,15.5,15.5,15.5,15.5,16500.0,12.3698,12.3698,12.3698,12.3698,16500.0
2010-03-10 13:05:00,15.5,15.5,15.49,15.49,140500.0,12.3698,12.3698,12.3618,12.3618,140500.0
2010-03-10 13:10:00,15.49,15.5,15.49,15.5,24500.0,12.3618,12.3698,12.3618,12.3698,24500.0
2010-03-10 13:15:00,15.5,15.52,15.5,15.51,82000.0,12.3698,12.3857,12.3698,12.3778,82000.0
2010-03-10 13:20:00,15.51,15.51,15.5,15.5,30000.0,12.3778,12.3778,12.3698,12.3698,30000.0
2010-03-10 13:25:00,15.5,15.51,15.5,15.5,68000.0,12.3698,12.3778,12.3698,12.3698,68000.0
2010-03-10 13:30:00,15.5,15.51,15.5,15.51,29500.0,12.3698,12.3778,12.3698,12.3778,29500.0
2010-03-10 13:35:00,15.5,15.51,15.5,15.5,25000.0,12.3698,12.3778,12.3698,12.3698,25000.0
2010-03-10 13:40:00,15.51,15.52,15.5,15.51,40500.0,12.3778,12.3857,12.3698,12.3778,40500.0
2010-03-10 13:45:00,15.51,15.51,15.51,15.51,13000.0,12.3778,12.3778,12.3778,12.3778,13000.0
2010-03-10 13:50:00,15.5,15.5,15.5,15.5,23500.0,12.3698,12.3698,12.3698,12.3698,23500.0
2010-03-10 13:55:00,15.5,15.5,15.49,15.5,24500.0,12.3698,12.3698,12.3618,12.3698,24500.0
2010-03-10 14:00:00,15.5,15.5,15.49,15.5,22000.0,12.3698,12.3698,12.3618,12.3698,22000.0
2010-03-10 14:05:00,15.51,15.52,15.51,15.52,37500.0,12.3778,12.3857,12.3778,12.3857,37500.0
2010-03-10 14:10:00,15.52,15.53,15.51,15.52,38500.0,12.3857,12.3937,12.3778,12.3857,38500.0
2010-03-10 14:15:00,15.52,15.54,15.52,15.54,25500.0,12.3857,12.4017,12.3857,12.4017,25500.0
2010-03-10 14:20:00,15.53,15.53,15.53,15.53,7000.0,12.3937,12.3937,12.3937,12.3937,7000.0
2010-03-10 14:25:00,15.53,15.54,15.53,15.54,47000.0,12.3937,12.4017,12.3937,12.4017,47000.0
2010-03-10 14:30:00,15.54,15.54,15.54,15.54,28000.0,12.4017,12.4017,12.4017,12.4017,28000.0
2010-03-10 14:35:00,15.54,15.54,15.53,15.54,53000.0,12.4017,12.4017,12.3937,12.4017,53000.0
2010-03-10 14:40:00,15.54,15.54,15.54,15.54,21500.0,12.4017,12.4017,12.4017,12.4017,21500.0
2010-03-10 14:45:00,15.54,15.55,15.54,15.55,43000.0,12.4017,12.4097,12.4017,12.4097,43000.0
2010-03-10 14:50:00,15.55,15.55,15.53,15.53,81500.0,12.4097,12.4097,12.3937,12.3937,81500.0
2010-03-10 14:55:00,15.53,15.53,15.52,15.52,38000.0,12.3937,12.3937,12.3857,12.3857,38000.0
2010-03-10 15:00:00,15.52,15.53,15.52,15.53,48500.0,12.3857,12.3937,12.3857,12.3937,48500.0
2010-03-10 15:05:00,15.52,15.54,15.51,15.54,83000.0,12.3857,12.4017,12.3778,12.4017,83000.0
2010-03-10 15:10:00,15.54,15.54,15.53,15.53,37500.0,12.4017,12.4017,12.3937,12.3937,37500.0
2010-03-10 15:15:00,15.53,15.54,15.53,15.53,40500.0,12.3937,12.4017,12.3937,12.3937,40500.0
2010-03-10 15:20:00,15.53,15.54,15.53,15.54,70000.0,12.3937,12.4017,12.3937,12.4017,70000.0
2010-03-10 15:25:00,15.54,15.54,15.51,15.51,65000.0,12.4017,12.4017,12.3778,12.3778,65000.0
2010-03-10 15:30:00,15.51,15.51,15.49,15.51,139500.0,12.3778,12.3778,12.3618,12.3778,139500.0
2010-03-10 15:35:00,15.51,15.52,15.5,15.52,80500.0,12.3778,12.3857,12.3698,12.3857,80500.0
2010-03-10 15:40:00,15.52,15.52,15.51,15.52,66000.0,12.3857,12.3857,12.3778,12.3857,66000.0
2010-03-10 15:45:00,15.52,15.54,15.52,15.54,67500.0,12.3857,12.4017,12.3857,12.4017,67500.0
2010-03-10 15:50:00,15.55,15.56,15.54,15.56,69000.0,12.4097,12.4177,12.4017,12.4177,69000.0
2010-03-10 15:55:00,15.56,15.56,15.55,15.56,113000.0,12.4177,12.4177,12.4097,12.4177,113000.0
2010-03-11 09:30:00,15.49,15.5,15.48,15.49,78000.0,12.3618,12.3698,12.3538,12.3618,78000.0
2010-03-11 09:35:00,15.5,15.5,15.48,15.48,101500.0,12.3698,12.3698,12.3538,12.3538,101500.0
2010-03-11 09:40:00,15.47,15.5,15.47,15.49,79000.0,12.3458,12.3698,12.3458,12.3618,79000.0
2010-03-11 09:45:00,15.49,15.5,15.47,15.47,96500.0,12.3618,12.3698,12.3458,12.3458,96500.0
2010-03-11 09:50:00,15.47,15.47,15.44,15.46,75500.0,12.3458,12.3458,12.3219,12.3379,75500.0
2010-03-11 09:55:00,15.46,15.48,15.46,15.47,47000.0,12.3379,12.3538,12.3379,12.3458,47000.0
2010-03-11 10:00:00,15.47,15.51,15.47,15.51,62000.0,12.3458,12.3778,12.3458,12.3778,62000.0
2010-03-11 10:05:00,15.51,15.53,15.5,15.51,49000.0,12.3778,12.3937,12.3698,12.3778,49000.0
2010-03-11 10:10:00,15.51,15.52,15.49,15.49,44000.0,12.3778,12.3857,12.3618,12.3618,44000.0
2010-03-11 10:15:00,15.5,15.51,15.49,15.51,22500.0,12.3698,12.3778,12.3618,12.3778,22500.0
2010-03-11 10:20:00,15.52,15.52,15.5,15.51,47000.0,12.3857,12.3857,12.3698,12.3778,47000.0
2010-03-11 10:25:00,15.51,15.52,15.51,15.52,157500.0,12.3778,12.3857,12.3778,12.3857,157500.0
2010-03-11 10:30:00,15.52,15.53,15.52,15.52,59500.0,12.3857,12.3937,12.3857,12.3857,59500.0
2010-03-11 10:35:00,15.52,15.53,15.52,15.53,7000.0,12.3857,12.3937,12.3857,12.3937,7000.0
2010-03-11 10:40:00,15.53,15.55,15.53,15.54,154000.0,12.3937,12.4097,12.3937,12.4017,154000.0
2010-03-11 10:45:00,15.54,15.55,15.54,15.55,71000.0,12.4017,12.4097,12.4017,12.4097,71000.0
2010-03-11 10:50:00,15.56,15.57,15.55,15.57,88500.0,12.4177,12.4256,12.4097,12.4256,88500.0
2010-03-11 10:55:00,15.57,15.57,15.57,15.57,35000.0,12.4256,12.4256,12.4256,12.4256,35000.0
2010-03-11 11:00:00,15.57,15.57,15.55,15.55,36500.0,12.4256,12.4256,12.4097,12.4097,36500.0
2010-03-11 11:05:00,15.55,15.56,15.54,15.55,90500.0,12.4097,12.4177,12.4017,12.4097,90500.0
2010-03-11 11:10:00,15.55,15.55,15.55,15.55,23000.0,12.4097,12.4097,12.4097,12.4097,23000.0
2010-03-11 11:15:00,15.55,15.56,15.55,15.55,42000.0,12.4097,12.4177,12.4097,12.4097,42000.0
2010-03-11 11:20:00,15.55,15.56,15.55,15.56,26000.0,12.4097,12.4177,12.4097,12.4177,26000.0
2010-03-11 11:25:00,15.55,15.56,15.55,15.55,16000.0,12.4097,12.4177,12.4097,12.4097,16000.0
2010-03-11 11:30:00,15.55,15.55,15.54,15.54,34000.0,12.4097,12.4097,12.4017,12.4017,34000.0
2010-03-11 11:35:00,15.54,15.55,15.53,15.53,43500.0,12.4017,12.4097,12.3937,12.3937,43500.0
2010-03-11 11:40:00,15.53,15.54,15.53,15.53,33000.0,12.3937,12.4017,12.3937,12.3937,33000.0
2010-03-11 11:45:00,15.53,15.55,15.53,15.54,29500.0,12.3937,12.4097,12.3937,12.4017,29500.0
2010-03-11 11:50:00,15.54,15.55,15.54,15.54,80000.0,12.4017,12.4097,12.4017,12.4017,80000.0
2010-03-11 11:55:00,15.55,15.55,15.54,15.55,59000.0,12.4097,12.4097,12.4017,12.4097,59000.0
2010-03-11 12:00:00,15.54,15.55,15.54,15.55,28000.0,12.4017,12.4097,12.4017,12.4097,28000.0
2010-03-11 12:05:00,15.55,15.55,15.54,15.54,83000.0,12.4097,12.4097,12.4017,12.4017,83000.0
2010-03-11 12:10:00,15.55,15.55,15.54,15.54,120000.0,12.4097,12.4097,12.4017,12.4017,120000.0
2010-03-11 12:15:00,15.54,15.54,15.53,15.54,90500.0,12.4017,12.4017,12.3937,12.4017,90500.0
2010-03-11 12:20:00,15.53,15.54,15.53,15.53,52500.0,12.3937,12.4017,12.3937,12.3937,52500.0
2010-03-11 12:25:00,15.53,15.53,15.52,15.53,28500.0,12.3937,12.3937,12.3857,12.3937,28500.0
2010-03-11 12:30:00,15.53,15.53,15.53,15.53,33500.0,12.3937,12.3937,12.3937,12.3937,33500.0
2010-03-11 12:35:00,15.53,15.54,15.53,15.54,14500.0,12.3937,12.4017,12.3937,12.4017,14500.0
2010-03-11 12:40:00,15.54,15.54,15.54,15.54,64000.0,12.4017,12.4017,12.4017,12.4017,64000.0
2010-03-11 12:45:00,15.55,15.55,15.54,15.54,55500.0,12.4097,12.4097,12.4017,12.4017,55500.0
2010-03-11 12:50:00,15.54,15.55,15.54,15.55,37000.0,12.4017,12.4097,12.4017,12.4097,37000.0
2010-03-11 12:55:00,15.55,15.55,15.54,15.55,14500.0,12.4097,12.4097,12.4017,12.4097,14500.0
2010-03-11 13:00:00,15.55,15.55,15.54,15.55,93500.0,12.4097,12.4097,12.4017,12.4097,93500.0
2010-03-11 13:05:00,15.55,15.56,15.55,15.56,37500.0,12.4097,12.4177,12.4097,12.4177,37500.0
2010-03-11 13:10:00,15.56,15.56,15.55,15.56,18500.0,12.4177,12.4177,12.4097,12.4177,18500.0
2010-03-11 13:15:00,15.55,15.56,15.55,15.56,26000.0,12.4097,12.4177,12.4097,12.4177,26000.0
2010-03-11 13:20:00,15.55,15.56,15.55,15.56,24500.0,12.4097,12.4177,12.4097,12.4177,24500.0
2010-03-11 13:25:00,15.56,15.56,15.55,15.56,29500.0,12.4177,12.4177,12.4097,12.4177,29500.0
2010-03-11 13:30:00,15.56,15.56,15.56,15.56,47500.0,12.4177,12.4177,12.4177,12.4177,47500.0
2010-03-11 13:35:00,15.56,15.57,15.56,15.56,33500.0,12.4177,12.4256,12.4177,12.4177,33500.0
2010-03-11 13:40:00,15.56,15.56,15.56,15.56,74500.0,12.4177,12.4177,12.4177,12.4177,74500.0
2010-03-11 13:45:00,15.57,15.57,15.56,15.57,39000.0,12.4256,12.4256,12.4177,12.4256,39000.0
2010-03-11 13:50:00,15.57,15.57,15.56,15.56,25000.0,12.4256,12.4256,12.4177,12.4177,25000.0
2010-03-11 13:55:00,15.56,15.56,15.55,15.56,38500.0,12.4177,12.4177,12.4097,12.4177,38500.0
2010-03-11 14:00:00,15.55,15.55,15.55,15.55,30500.0,12.4097,12.4097,12.4097,12.4097,30500.0
2010-03-11 14:05:00,15.55,15.55,15.55,15.55,47500.0,12.4097,12.4097,12.4097,12.4097,47500.0
2010-03-11 14:10:00,15.55,15.56,15.55,15.56,53500.0,12.4097,12.4177,12.4097,12.4177,53500.0
2010-03-11 14:15:00,15.56,15.56,15.55,15.56,33500.0,12.4177,12.4177,12.4097,12.4177,33500.0
2010-03-11 14:20:00,15.56,15.56,15.56,15.56,22500.0,12.4177,12.4177,12.4177,12.4177,22500.0
2010-03-11 14:25:00,15.56,15.56,15.55,15.56,25500.0,12.4177,12.4177,12.4097,12.4177,25500.0
2010-03-11 14:30:00,15.56,15.56,15.55,15.55,9000.0,12.4177,12.4177,12.4097,12.4097,9000.0
2010-03-11 14:35:00,15.56,15.57,15.55,15.57,45500.0,12.4177,12.4256,12.4097,12.4256,45500.0
2010-03-11 14:40:00,15.57,15.57,15.56,15.56,56500.0,12.4256,12.4256,12.4177,12.4177,56500.0
2010-03-11 14:45:00,15.56,15.57,15.56,15.56,40000.0,12.4177,12.4256,12.4177,12.4177,40000.0
2010-03-11 14:50:00,15.56,15.57,15.56,15.56,74000.0,12.4177,12.4256,12.4177,12.4177,74000.0
2010-03-11 14:55:00,15.57,15.57,15.56,15.56,16000.0,12.4256,12.4256,12.4177,12.4177,16000.0
2010-03-11 15:00:00,15.56,15.58,15.56,15.58,103500.0,12.4177,12.4336,12.4177,12.4336,103500.0
2010-03-11 15:05:00,15.57,15.6,15.57,15.59,252000.0,12.4256,12.4496,12.4256,12.4416,252000.0
2010-03-11 15:10:00,15.59,15.6,15.59,15.59,89000.0,12.4416,12.4496,12.4416,12.4416,89000.0
2010-03-11 15:15:00,15.6,15.61,15.6,15.6,140000.0,12.4496,12.4576,12.4496,12.4496,140000.0
2010-03-11 15:20:00,15.6,15.61,15.59,15.6,136000.0,12.4496,12.4576,12.4416,12.4496,136000.0
2010-03-11 15:25:00,15.6,15.6,15.59,15.6,61000.0,12.4496,12.4496,12.4416,12.4496,61000.0
2010-03-11 15:30:00,15.6,15.6,15.6,15.6,116500.0,12.4496,12.4496,12.4496,12.4496,116500.0
2010-03-11 15:35:00,15.6,15.6,15.6,15.6,35000.0,12.4496,12.4496,12.4496,12.4496,35000.0
2010-03-11 15:40:00,15.61,15.61,15.61,15.61,130500.0,12.4576,12.4576,12.4576,12.4576,130500.0
2010-03-11 15:45:00,15.61,15.62,15.61,15.62,46000.0,12.4576,12.4655,12.4576,12.4655,46000.0
2010-03-11 15:50:00,15.63,15.64,15.63,15.64,46500.0,12.4735,12.4815,12.4735,12.4815,46500.0
2010-03-11 15:55:00,15.64,15.64,15.63,15.64,123000.0,12.4815,12.4815,12.4735,12.4815,123000.0
2010-03-12 09:30:00,15.7,15.7,15.63,15.63,281000.0,12.5294,12.5294,12.4735,12.4735,281000.0
2010-03-12 09:35:00,15.63,15.66,15.63,15.65,70500.0,12.4735,12.4975,12.4735,12.4895,70500.0
2010-03-12 09:40:00,15.64,15.64,15.63,15.63,49500.0,12.4815,12.4815,12.4735,12.4735,49500.0
2010-03-12 09:45:00,15.63,15.64,15.63,15.64,15500.0,12.4735,12.4815,12.4735,12.4815,15500.0
2010-03-12 09:50:00,15.65,15.67,15.64,15.65,132000.0,12.4895,12.5054,12.4815,12.4895,132000.0
2010-03-12 09:55:00,15.64,15.65,15.62,15.63,85500.0,12.4815,12.4895,12.4655,12.4735,85500.0
2010-03-12 10:00:00,15.64,15.64,15.56,15.59,149500.0,12.4815,12.4815,12.4177,12.4416,149500.0
2010-03-12 10:05:00,15.59,15.59,15.57,15.59,48500.0,12.4416,12.4416,12.4256,12.4416,48500.0
2010-03-12 10:10:00,15.59,15.6,15.58,15.59,81500.0,12.4416,12.4496,12.4336,12.4416,81500.0
2010-03-12 10:15:00,15.58,15.59,15.56,15.57,59000.0,12.4336,12.4416,12.4177,12.4256,59000.0
2010-03-12 10:20:00,15.57,15.59,15.55,15.59,69500.0,12.4256,12.4416,12.4097,12.4416,69500.0
2010-03-12 10:25:00,15.59,15.59,15.58,15.59,33500.0,12.4416,12.4416,12.4336,12.4416,33500.0
2010-03-12 10:30:00,15.59,15.6,15.58,15.59,56500.0,12.4416,12.4496,12.4336,12.4416,56500.0
2010-03-12 10:35:00,15.59,15.62,15.59,15.62,93000.0,12.4416,12.4655,12.4416,12.4655,93000.0
2010-03-12 10:40:00,15.62,15.62,15.6,15.6,82500.0,12.4655,12.4655,12.4496,12.4496,82500.0
2010-03-12 10:45:00,15.6,15.6,15.59,15.59,151500.0,12.4496,12.4496,12.4416,12.4416,151500.0
2010-03-12 10:50:00,15.6,15.61,15.6,15.61,63000.0,12.4496,12.4576,12.4496,12.4576,63000.0
2010-03-12 10:55:00,15.61,15.62,15.6,15.61,70500.0,12.4576,12.4655,12.4496,12.4576,70500.0
2010-03-12 11:00:00,15.61,15.61,15.6,15.6,93000.0,12.4576,12.4576,12.4496,12.4496,93000.0
2010-03-12 11:05:00,15.6,15.63,15.6,15.62,102000.0,12.4496,12.4735,12.4496,12.4655,102000.0
2010-03-12 11:10:00,15.62,15.63,15.62,15.63,53000.0,12.4655,12.4735,12.4655,12.4735,53000.0
2010-03-12 11:15:00,15.63,15.65,15.63,15.64,85000.0,12.4735,12.4895,12.4735,12.4815,85000.0
2010-03-12 11:20:00,15.64,15.66,15.64,15.65,67000.0,12.4815,12.4975,12.4815,12.4895,67000.0
2010-03-12 11:25:00,15.65,15.65,15.64,15.65,29000.0,12.4895,12.4895,12.4815,12.4895,29000.0
2010-03-12 11:30:00,15.64,15.65,15.64,15.64,56000.0,12.4815,12.4895,12.4815,12.4815,56000.0
2010-03-12 11:35:00,15.64,15.64,15.63,15.64,15000.0,12.4815,12.4815,12.4735,12.4815,15000.0
2010-03-12 11:40:00,15.64,15.65,15.64,15.64,55000.0,12.4815,12.4895,12.4815,12.4815,55000.0
2010-03-12 11:45:00,15.64,15.64,15.63,15.64,22000.0,12.4815,12.4815,12.4735,12.4815,22000.0
2010-03-12 11:50:00,15.64,15.64,15.62,15.63,64000.0,12.4815,12.4815,12.4655,12.4735,64000.0
2010-03-12 11:55:00,15.63,15.63,15.62,15.63,52000.0,12.4735,12.4735,12.4655,12.4735,52000.0
2010-03-12 12:00:00,15.62,15.63,15.62,15.63,45000.0,12.4655,12.4735,12.4655,12.4735,45000.0
2010-03-12 12:05:00,15.63,15.63,15.62,15.62,70500.0,12.4735,12.4735,12.4655,12.4655,70500.0
2010-03-12 12:10:00,15.62,15.63,15.62,15.62,77500.0,12.4655,12.4735,12.4655,12.4655,77500.0
2010-03-12 12:15:00,15.62,15.63,15.62,15.62,24000.0,12.4655,12.4735,12.4655,12.4655,24000.0
2010-03-12 12:20:00,15.62,15.64,15.62,15.64,53000.0,12.4655,12.4815,12.4655,12.4815,53000.0
2010-03-12 12:25:00,15.64,15.64,15.63,15.64,25500.0,12.4815,12.4815,12.4735,12.4815,25500.0
2010-03-12 12:30:00,15.63,15.63,15.62,15.62,113000.0,12.4735,12.4735,12.4655,12.4655,113000.0
2010-03-12 12:35:00,15.62,15.62,15.6,15.61,34500.0,12.4655,12.4655,12.4496,12.4576,34500.0
2010-03-12 12:40:00,15.61,15.62,15.61,15.62,25000.0,12.4576,12.4655,12.4576,12.4655,25000.0
2010-03-12 12:45:00,15.62,15.63,15.62,15.63,35000.0,12.4655,12.4735,12.4655,12.4735,35000.0
2010-03-12 12:50:00,15.63,15.63,15.62,15.63,52500.0,12.4735,12.4735,12.4655,12.4735,52500.0
2010-03-12 12:55:00,15.63,15.64,15.62,15.64,39000.0,12.4735,12.4815,12.4655,12.4815,39000.0
2010-03-12 13:00:00,15.64,15.64,15.64,15.64,12500.0,12.4815,12.4815,12.4815,12.4815,12500.0
2010-03-12 13:05:00,15.64,15.65,15.64,15.65,18000.0,12.4815,12.4895,12.4815,12.4895,18000.0
2010-03-12 13:10:00,15.65,15.65,15.65,15.65,17000.0,12.4895,12.4895,12.4895,12.4895,17000.0
2010-03-12 13:15:00,15.65,15.65,15.65,15.65,15500.0,12.4895,12.4895,12.4895,12.4895,15500.0
2010-03-12 13:20:00,15.64,15.65,15.64,15.65,14500.0,12.4815,12.4895,12.4815,12.4895,14500.0
2010-03-12 13:25:00,15.65,15.65,15.64,15.64,10000.0,12.4895,12.4895,12.4815,12.4815,10000.0
2010-03-12 13:30:00,15.65,15.65,15.64,15.65,16000.0,12.4895,12.4895,12.4815,12.4895,16000.0
2010-03-12 13:35:00,15.65,15.65,15.64,15.64,11500.0,12.4895,12.4895,12.4815,12.4815,11500.0
2010-03-12 13:40:00,15.64,15.65,15.64,15.65,21000.0,12.4815,12.4895,12.4815,12.4895,21000.0
2010-03-12 13:45:00,15.65,15.65,15.65,15.65,3000.0,12.4895,12.4895,12.4895,12.4895,3000.0
2010-03-12 13:50:00,15.65,15.65,15.64,15.64,18000.0,12.4895,12.4895,12.4815,12.4815,18000.0
2010-03-12 13:55:00,15.64,15.66,15.64,15.65,37000.0,12.4815,12.4975,12.4815,12.4895,37000.0
2010-03-12 14:00:00,15.66,15.66,15.65,15.66,22000.0,12.4975,12.4975,12.4895,12.4975,22000.0
2010-03-12 14:05:00,15.66,15.66,15.65,15.66,17000.0,12.4975,12.4975,12.4895,12.4975,17000.0
2010-03-12 14:10:00,15.66,15.66,15.65,15.65,24500.0,12.4975,12.4975,12.4895,12.4895,24500.0
2010-03-12 14:15:00,15.65,15.66,15.65,15.66,12500.0,12.4895,12.4975,12.4895,12.4975,12500.0
2010-03-12 14:20:00,15.66,15.66,15.65,15.65,17000.0,12.4975,12.4975,12.4895,12.4895,17000.0
2010-03-12 14:25:00,15.65,15.65,15.64,15.64,23000.0,12.4895,12.4895,12.4815,12.4815,23000.0
2010-03-12 14:30:00,15.64,15.65,15.64,15.65,17500.0,12.4815,12.4895,12.4815,12.4895,17500.0
2010-03-12 14:35:00,15.65,15.65,15.63,15.63,26500.0,12.4895,12.4895,12.4735,12.4735,26500.0
2010-03-12 14:40:00,15.63,15.64,15.63,15.63,136500.0,12.4735,12.4815,12.4735,12.4735,136500.0
2010-03-12 14:45:00,15.63,15.63,15.62,15.63,59500.0,12.4735,12.4735,12.4655,12.4735,59500.0
2010-03-12 14:50:00,15.63,15.64,15.63,15.64,29000.0,12.4735,12.4815,12.4735,12.4815,29000.0
2010-03-12 14:55:00,15.63,15.64,15.63,15.63,70000.0,12.4735,12.4815,12.4735,12.4735,70000.0
2010-03-12 15:00:00,15.63,15.63,15.63,15.63,35000.0,12.4735,12.4735,12.4735,12.4735,35000.0
2010-03-12 15:05:00,15.63,15.63,15.62,15.63,33500.0,12.4735,12.4735,12.4655,12.4735,33500.0
2010-03-12 15:10:00,15.63,15.63,15.63,15.63,33000.0,12.4735,12.4735,12.4735,12.4735,33000.0
2010-03-12 15:15:00,15.62,15.62,15.61,15.61,13500.0,12.4655,12.4655,12.4576,12.4576,13500.0
2010-03-12 15:20:00,15.61,15.61,15.6,15.61,70500.0,12.4576,12.4576,12.4496,12.4576,70500.0
2010-03-12 15:25:00,15.61,15.61,15.6,15.6,41000.0,12.4576,12.4576,12.4496,12.4496,41000.0
2010-03-12 15:30:00,15.6,15.62,15.6,15.61,37500.0,12.4496,12.4655,12.4496,12.4576,37500.0
2010-03-12 15:35:00,15.61,15.62,15.61,15.62,35000.0,12.4576,12.4655,12.4576,12.4655,35000.0
2010-03-12 15:40:00,15.62,15.63,15.62,15.63,33000.0,12.4655,12.4735,12.4655,12.4735,33000.0
2010-03-12 15:45:00,15.63,15.65,15.63,15.64,38500.0,12.4735,12.4895,12.4735,12.4815,38500.0
2010-03-12 15:50:00,15.65,15.66,15.64,15.65,103500.0,12.4895,12.4975,12.4815,12.4895,103500.0
2010-03-12 15:55:00,15.66,15.67,15.65,15.67,367500.0,12.4975,12.5054,12.4895,12.5054,367500.0
2010-03-15 09:30:00,15.66,15.67,15.63,15.63,169500.0,12.4975,12.5054,12.4735,12.4735,169500.0
2010-03-15 09:35:00,15.64,15.64,15.63,15.63,41000.0,12.4815,12.4815,12.4735,12.4735,41000.0
2010-03-15 09:40:00,15.63,15.64,15.62,15.63,28500.0,12.4735,12.4815,12.4655,12.4735,28500.0
2010-03-15 09:45:00,15.64,15.68,15.64,15.68,54500.0,12.4815,12.5134,12.4815,12.5134,54500.0
2010-03-15 09:50:00,15.68,15.68,15.65,15.65,21500.0,12.5134,12.5134,12.4895,12.4895,21500.0
2010-03-15 09:55:00,15.64,15.65,15.62,15.62,39000.0,12.4815,12.4895,12.4655,12.4655,39000.0
2010-03-15 10:00:00,15.61,15.61,15.59,15.61,30500.0,12.4576,12.4576,12.4416,12.4576,30500.0
2010-03-15 10:05:00,15.61,15.63,15.6,15.63,11000.0,12.4576,12.4735,12.4496,12.4735,11000.0
2010-03-15 10:10:00,15.62,15.62,15.6,15.62,39500.0,12.4655,12.4655,12.4496,12.4655,39500.0
2010-03-15 10:15:00,15.62,15.63,15.6,15.63,71500.0,12.4655,12.4735,12.4496,12.4735,71500.0
2010-03-15 10:20:00,15.63,15.65,15.63,15.63,33000.0,12.4735,12.4895,12.4735,12.4735,33000.0
2010-03-15 10:25:00,15.64,15.64,15.62,15.63,57000.0,12.4815,12.4815,12.4655,12.4735,57000.0
2010-03-15 10:30:00,15.63,15.63,15.61,15.62,55000.0,12.4735,12.4735,12.4576,12.4655,55000.0
2010-03-15 10:35:00,15.62,15.63,15.62,15.62,27500.0,12.4655,12.4735,12.4655,12.4655,27500.0
2010-03-15 10:40:00,15.62,15.63,15.62,15.62,37500.0,12.4655,12.4735,12.4655,12.4655,37500.0
2010-03-15 10:45:00,15.61,15.62,15.6,15.6,24000.0,12.4576,12.4655,12.4496,12.4496,24000.0
2010-03-15 10:50:00,15.6,15.61,15.6,15.61,12000.0,12.4496,12.4576,12.4496,12.4576,12000.0
2010-03-15 10:55:00,15.61,15.62,15.61,15.62,15000.0,12.4576,12.4655,12.4576,12.4655,15000.0
2010-03-15 11:00:00,15.62,15.63,15.61,15.61,25000.0,12.4655,12.4735,12.4576,12.4576,25000.0
2010-03-15 11:05:00,15.61,15.61,15.58,15.6,32000.0,12.4576,12.4576,12.4336,12.4496,32000.0
2010-03-15 11:10:00,15.59,15.59,15.57,15.57,51500.0,12.4416,12.4416,12.4256,12.4256,51500.0
2010-03-15 11:15:00,15.57,15.57,15.55,15.57,143500.0,12.4256,12.4256,12.4097,12.4256,143500.0
2010-03-15 11:20:00,15.56,15.56,15.55,15.55,78000.0,12.4177,12.4177,12.4097,12.4097,78000.0
2010-03-15 11:25:00,15.55,15.56,15.54,15.54,91000.0,12.4097,12.4177,12.4017,12.4017,91000.0
2010-03-15 11:30:00,15.54,15.55,15.52,15.54,45500.0,12.4017,12.4097,12.3857,12.4017,45500.0
2010-03-15 11:35:00,15.54,15.54,15.53,15.54,38500.0,12.4017,12.4017,12.3937,12.4017,38500.0
2010-03-15 11:40:00,15.54,15.54,15.53,15.53,49000.0,12.4017,12.4017,12.3937,12.3937,49000.0
2010-03-15 11:45:00,15.53,15.53,15.53,15.53,8000.0,12.3937,12.3937,12.3937,12.3937,8000.0
2010-03-15 11:50:00,15.53,15.53,15.51,15.52,50500.0,12.3937,12.3937,12.3778,12.3857,50500.0
2010-03-15 11:55:00,15.51,15.52,15.51,15.52,25000.0,12.3778,12.3857,12.3778,12.3857,25000.0
2010-03-15 12:00:00,15.51,15.52,15.51,15.51,30500.0,12.3778,12.3857,12.3778,12.3778,30500.0
2010-03-15 12:05:00,15.51,15.53,15.51,15.53,59000.0,12.3778,12.3937,12.3778,12.3937,59000.0
2010-03-15 12:10:00,15.53,15.53,15.53,15.53,18500.0,12.3937,12.3937,12.3937,12.3937,18500.0
2010-03-15 12:15:00,15.54,15.54,15.53,15.54,6000.0,12.4017,12.4017,12.3937,12.4017,6000.0
2010-03-15 12:20:00,15.54,15.55,15.54,15.54,29500.0,12.4017,12.4097,12.4017,12.4017,29500.0
2010-03-15 12:25:00,15.54,15.55,15.54,15.55,15500.0,12.4017,12.4097,12.4017,12.4097,15500.0
2010-03-15 12:30:00,15.54,15.55,15.54,15.55,23000.0,12.4017,12.4097,12.4017,12.4097,23000.0
2010-03-15 12:35:00,15.54,15.56,15.54,15.55,21000.0,12.4017,12.4177,12.4017,12.4097,21000.0
2010-03-15 12:40:00,15.55,15.56,15.55,15.56,25500.0,12.4097,12.4177,12.4097,12.4177,25500.0
2010-03-15 12:45:00,15.56,15.56,15.55,15.56,63500.0,12.4177,12.4177,12.4097,12.4177,63500.0
2010-03-15 12:50:00,15.56,15.56,15.55,15.56,46000.0,12.4177,12.4177,12.4097,12.4177,46000.0
2010-03-15 12:55:00,15.56,15.57,15.56,15.56,15500.0,12.4177,12.4256,12.4177,12.4177,15500.0
2010-03-15 13:00:00,15.56,15.56,15.55,15.56,18000.0,12.4177,12.4177,12.4097,12.4177,18000.0
2010-03-15 13:05:00,15.56,15.56,15.56,15.56,12000.0,12.4177,12.4177,12.4177,12.4177,12000.0
2010-03-15 13:10:00,15.56,15.57,15.56,15.56,19500.0,12.4177,12.4256,12.4177,12.4177,19500.0
2010-03-15 13:15:00,15.56,15.57,15.56,15.56,42500.0,12.4177,12.4256,12.4177,12.4177,42500.0
2010-03-15 13:20:00,15.57,15.57,15.56,15.56,18500.0,12.4256,12.4256,12.4177,12.4177,18500.0
2010-03-15 13:25:00,15.56,15.56,15.56,15.56,35000.0,12.4177,12.4177,12.4177,12.4177,35000.0
2010-03-15 13:30:00,15.56,15.57,15.56,15.57,17000.0,12.4177,12.4256,12.4177,12.4256,17000.0
2010-03-15 13:35:00,15.57,15.58,15.57,15.58,24500.0,12.4256,12.4336,12.4256,12.4336,24500.0
2010-03-15 13:40:00,15.57,15.57,15.57,15.57,30000.0,12.4256,12.4256,12.4256,12.4256,30000.0
2010-03-15 13:45:00,15.57,15.57,15.57,15.57,29000.0,12.4256,12.4256,12.4256,12.4256,29000.0
2010-03-15 13:50:00,15.57,15.57,15.56,15.56,17500.0,12.4256,12.4256,12.4177,12.4177,17500.0
2010-03-15 13:55:00,15.56,15.57,15.56,15.56,46500.0,12.4177,12.4256,12.4177,12.4177,46500.0
2010-03-15 14:00:00,15.56,15.56,15.56,15.56,16000.0,12.4177,12.4177,12.4177,12.4177,16000.0
2010-03-15 14:05:00,15.56,15.56,15.55,15.55,20000.0,12.4177,12.4177,12.4097,12.4097,20000.0
2010-03-15 14:10:00,15.55,15.55,15.55,15.55,23000.0,12.4097,12.4097,12.4097,12.4097,23000.0
2010-03-15 14:15:00,15.55,15.55,15.55,15.55,20500.0,12.4097,12.4097,12.4097,12.4097,20500.0
2010-03-15 14:20:00,15.55,15.55,15.55,15.55,45500.0,12.4097,12.4097,12.4097,12.4097,45500.0
2010-03-15 14:25:00,15.54,15.55,15.54,15.55,18000.0,12.4017,12.4097,12.4017,12.4097,18000.0
2010-03-15 14:30:00,15.55,15.55,15.54,15.54,31500.0,12.4097,12.4097,12.4017,12.4017,31500.0
2010-03-15 14:35:00,15.54,15.55,15.54,15.55,59000.0,12.4017,12.4097,12.4017,12.4097,59000.0
2010-03-15 14:40:00,15.55,15.56,15.55,15.56,39000.0,12.4097,12.4177,12.4097,12.4177,39000.0
2010-03-15 14:45:00,15.56,15.58,15.56,15.57,39000.0,12.4177,12.4336,12.4177,12.4256,39000.0
2010-03-15 14:50:00,15.57,15.59,15.57,15.58,20500.0,12.4256,12.4416,12.4256,12.4336,20500.0
2010-03-15 14:55:00,15.58,15.58,15.57,15.57,11500.0,12.4336,12.4336,12.4256,12.4256,11500.0
2010-03-15 15:00:00,15.57,15.58,15.57,15.58,23000.0,12.4256,12.4336,12.4256,12.4336,23000.0
2010-03-15 15:05:00,15.58,15.58,15.57,15.57,85500.0,12.4336,12.4336,12.4256,12.4256,85500.0
2010-03-15 15:10:00,15.58,15.59,15.58,15.58,31500.0,12.4336,12.4416,12.4336,12.4336,31500.0
2010-03-15 15:15:00,15.58,15.6,15.58,15.6,55000.0,12.4336,12.4496,12.4336,12.4496,55000.0
2010-03-15 15:20:00,15.6,15.62,15.6,15.61,48000.0,12.4496,12.4655,12.4496,12.4576,48000.0
2010-03-15 15:25:00,15.61,15.62,15.61,15.62,45000.0,12.4576,12.4655,12.4576,12.4655,45000.0
2010-03-15 15:30:00,15.62,15.62,15.61,15.61,27500.0,12.4655,12.4655,12.4576,12.4576,27500.0
2010-03-15 15:35:00,15.61,15.63,15.61,15.63,30500.0,12.4576,12.4735,12.4576,12.4735,30500.0
2010-03-15 15:40:00,15.63,15.64,15.63,15.63,30500.0,12.4735,12.4815,12.4735,12.4735,30500.0
2010-03-15 15:45:00,15.63,15.66,15.63,15.65,43000.0,12.4735,12.4975,12.4735,12.4895,43000.0
2010-03-15 15:50:00,15.66,15.66,15.64,15.64,88500.0,12.4975,12.4975,12.4815,12.4815,88500.0
2010-03-15 15:55:00,15.64,15.64,15.63,15.63,45500.0,12.4815,12.4815,12.4735,12.4735,45500.0
2010-03-16 09:30:00,15.69,15.69,15.66,15.66,99500.0,12.5214,12.5214,12.4975,12.4975,99500.0
2010-03-16 09:35:00,15.66,15.67,15.66,15.67,43500.0,12.4975,12.5054,12.4975,12.5054,43500.0
2010-03-16 09:40:00,15.66,15.66,15.64,15.65,54500.0,12.4975,12.4975,12.4815,12.4895,54500.0
2010-03-16 09:45:00,15.65,15.66,15.64,15.65,31000.0,12.4895,12.4975,12.4815,12.4895,31000.0
2010-03-16 09:50:00,15.65,15.65,15.63,15.65,75500.0,12.4895,12.4895,12.4735,12.4895,75500.0
2010-03-16 09:55:00,15.65,15.68,15.65,15.68,40500.0,12.4895,12.5134,12.4895,12.5134,40500.0
2010-03-16 10:00:00,15.68,15.69,15.67,15.68,41500.0,12.5134,12.5214,12.5054,12.5134,41500.0
2010-03-16 10:05:00,15.68,15.69,15.68,15.68,32000.0,12.5134,12.5214,12.5134,12.5134,32000.0
2010-03-16 10:10:00,15.68,15.68,15.67,15.67,25500.0,12.5134,12.5134,12.5054,12.5054,25500.0
2010-03-16 10:15:00,15.67,15.67,15.66,15.67,19000.0,12.5054,12.5054,12.4975,12.5054,19000.0
2010-03-16 10:20:00,15.66,15.67,15.65,15.67,35000.0,12.4975,12.5054,12.4895,12.5054,35000.0
2010-03-16 10:25:00,15.67,15.69,15.67,15.68,20000.0,12.5054,12.5214,12.5054,12.5134,20000.0
2010-03-16 10:30:00,15.68,15.69,15.68,15.69,54000.0,12.5134,12.5214,12.5134,12.5214,54000.0
2010-03-16 10:35:00,15.69,15.7,15.69,15.69,57500.0,12.5214,12.5294,12.5214,12.5214,57500.0
2010-03-16 10:40:00,15.69,15.7,15.69,15.7,27000.0,12.5214,12.5294,12.5214,12.5294,27000.0
2010-03-16 10:45:00,15.7,15.7,15.69,15.7,37500.0,12.5294,12.5294,12.5214,12.5294,37500.0
2010-03-16 10:50:00,15.7,15.71,15.7,15.7,32500.0,12.5294,12.5374,12.5294,12.5294,32500.0
2010-03-16 10:55:00,15.7,15.75,15.7,15.74,144000.0,12.5294,12.5693,12.5294,12.5613,144000.0
2010-03-16 11:00:00,15.74,15.75,15.74,15.74,90500.0,12.5613,12.5693,12.5613,12.5613,90500.0
2010-03-16 11:05:00,15.74,15.75,15.72,15.73,38000.0,12.5613,12.5693,12.5454,12.5533,38000.0
2010-03-16 11:10:00,15.73,15.74,15.73,15.73,35000.0,12.5533,12.5613,12.5533,12.5533,35000.0
2010-03-16 11:15:00,15.73,15.74,15.73,15.74,20500.0,12.5533,12.5613,12.5533,12.5613,20500.0
2010-03-16 11:20:00,15.75,15.76,15.73,15.74,49500.0,12.5693,12.5773,12.5533,12.5613,49500.0
2010-03-16 11:25:00,15.74,15.74,15.74,15.74,78500.0,12.5613,12.5613,12.5613,12.5613,78500.0
2010-03-16 11:30:00,15.74,15.75,15.73,15.74,18500.0,12.5613,12.5693,12.5533,12.5613,18500.0
2010-03-16 11:35:00,15.74,15.75,15.74,15.75,18500.0,12.5613,12.5693,12.5613,12.5693,18500.0
2010-03-16 11:40:00,15.75,15.75,15.74,15.74,15500.0,12.5693,12.5693,12.5613,12.5613,15500.0
2010-03-16 11:45:00,15.74,15.75,15.74,15.75,27000.0,12.5613,12.5693,12.5613,12.5693,27000.0
2010-03-16 11:50:00,15.75,15.75,15.74,15.74,25500.0,12.5693,12.5693,12.5613,12.5613,25500.0
2010-03-16 11:55:00,15.75,15.75,15.74,15.75,20500.0,12.5693,12.5693,12.5613,12.5693,20500.0
2010-03-16 12:00:00,15.75,15.75,15.75,15.75,21500.0,12.5693,12.5693,12.5693,12.5693,21500.0
2010-03-16 12:05:00,15.75,15.76,15.75,15.75,53500.0,12.5693,12.5773,12.5693,12.5693,53500.0
2010-03-16 12:10:00,15.75,15.75,15.75,15.75,26500.0,12.5693,12.5693,12.5693,12.5693,26500.0
2010-03-16 12:15:00,15.75,15.75,15.75,15.75,18000.0,12.5693,12.5693,12.5693,12.5693,18000.0
2010-03-16 12:20:00,15.75,15.75,15.74,15.75,26000.0,12.5693,12.5693,12.5613,12.5693,26000.0
2010-03-16 12:25:00,15.74,15.75,15.74,15.75,7000.0,12.5613,12.5693,12.5613,12.5693,7000.0
2010-03-16 12:30:00,15.75,15.75,15.75,15.75,32500.0,12.5693,12.5693,12.5693,12.5693,32500.0
2010-03-16 12:35:00,15.74,15.75,15.74,15.74,21500.0,12.5613,12.5693,12.5613,12.5613,21500.0
2010-03-16 12:40:00,15.74,15.74,15.73,15.74,14500.0,12.5613,12.5613,12.5533,12.5613,14500.0
2010-03-16 12:45:00,15.74,15.74,15.74,15.74,7000.0,12.5613,12.5613,12.5613,12.5613,7000.0
2010-03-16 12:50:00,15.74,15.74,15.73,15.73,19000.0,12.5613,12.5613,12.5533,12.5533,19000.0
2010-03-16 12:55:00,15.73,15.73,15.73,15.73,6000.0,12.5533,12.5533,12.5533,12.5533,6000.0
2010-03-16 13:00:00,15.74,15.74,15.73,15.74,72000.0,12.5613,12.5613,12.5533,12.5613,72000.0
2010-03-16 13:05:00,15.74,15.74,15.74,15.74,3000.0,12.5613,12.5613,12.5613,12.5613,3000.0
2010-03-16 13:10:00,15.74,15.74,15.73,15.74,29500.0,12.5613,12.5613,12.5533,12.5613,29500.0
2010-03-16 13:15:00,15.73,15.74,15.73,15.73,17000.0,12.5533,12.5613,12.5533,12.5533,17000.0
2010-03-16 13:20:00,15.74,15.74,15.73,15.74,14000.0,12.5613,12.5613,12.5533,12.5613,14000.0
2010-03-16 13:25:00,15.73,15.74,15.73,15.73,17500.0,12.5533,12.5613,12.5533,12.5533,17500.0
2010-03-16 13:30:00,15.74,15.74,15.73,15.74,19000.0,12.5613,12.5613,12.5533,12.5613,19000.0
2010-03-16 13:35:00,15.73,15.74,15.73,15.74,41000.0,12.5533,12.5613,12.5533,12.5613,41000.0
2010-03-16 13:40:00,15.74,15.74,15.74,15.74,31000.0,12.5613,12.5613,12.5613,12.5613,31000.0
2010-03-16 13:45:00,15.74,15.74,15.73,15.73,34000.0,12.5613,12.5613,12.5533,12.5533,34000.0
2010-03-16 13:50:00,15.74,15.74,15.73,15.73,42500.0,12.5613,12.5613,12.5533,12.5533,42500.0
2010-03-16 13:55:00,15.73,15.74,15.73,15.74,21000.0,12.5533,12.5613,12.5533,12.5613,21000.0
2010-03-16 14:00:00,15.73,15.73,15.72,15.73,31000.0,12.5533,12.5533,12.5454,12.5533,31000.0
2010-03-16 14:05:00,15.73,15.73,15.72,15.72,18500.0,12.5533,12.5533,12.5454,12.5454,18500.0
2010-03-16 14:10:00,15.72,15.75,15.72,15.74,66000.0,12.5454,12.5693,12.5454,12.5613,66000.0
2010-03-16 14:15:00,15.75,15.75,15.72,15.74,83500.0,12.5693,12.5693,12.5454,12.5613,83500.0
2010-03-16 14:20:00,15.74,15.77,15.74,15.76,138000.0,12.5613,12.5853,12.5613,12.5773,138000.0
2010-03-16 14:25:00,15.76,15.77,15.75,15.76,81000.0,12.5773,12.5853,12.5693,12.5773,81000.0
2010-03-16 14:30:00,15.76,15.76,15.74,15.74,97000.0,12.5773,12.5773,12.5613,12.5613,97000.0
2010-03-16 14:35:00,15.74,15.75,15.72,15.72,80500.0,12.5613,12.5693,12.5454,12.5454,80500.0
2010-03-16 14:40:00,15.72,15.74,15.71,15.71,91000.0,12.5454,12.5613,12.5374,12.5374,91000.0
2010-03-16 14:45:00,15.71,15.73,15.7,15.73,69000.0,12.5374,12.5533,12.5294,12.5533,69000.0
2010-03-16 14:50:00,15.73,15.74,15.72,15.74,87000.0,12.5533,12.5613,12.5454,12.5613,87000.0
2010-03-16 14:55:00,15.74,15.76,15.74,15.74,111000.0,12.5613,12.5773,12.5613,12.5613,111000.0
2010-03-16 15:00:00,15.74,15.76,15.74,15.74,55000.0,12.5613,12.5773,12.5613,12.5613,55000.0
2010-03-16 15:05:00,15.73,15.75,15.73,15.74,96500.0,12.5533,12.5693,12.5533,12.5613,96500.0
2010-03-16 15:10:00,15.74,15.76,15.74,15.75,82000.0,12.5613,12.5773,12.5613,12.5693,82000.0
2010-03-16 15:15:00,15.75,15.77,15.74,15.76,36000.0,12.5693,12.5853,12.5613,12.5773,36000.0
2010-03-16 15:20:00,15.76,15.77,15.75,15.77,204500.0,12.5773,12.5853,12.5693,12.5853,204500.0
2010-03-16 15:25:00,15.77,15.77,15.76,15.77,73000.0,12.5853,12.5853,12.5773,12.5853,73000.0
2010-03-16 15:30:00,15.77,15.78,15.76,15.77,95000.0,12.5853,12.5932,12.5773,12.5853,95000.0
2010-03-16 15:35:00,15.77,15.78,15.77,15.78,56500.0,12.5853,12.5932,12.5853,12.5932,56500.0
2010-03-16 15:40:00,15.78,15.78,15.77,15.77,32500.0,12.5932,12.5932,12.5853,12.5853,32500.0
2010-03-16 15:45:00,15.77,15.78,15.77,15.77,48500.0,12.5853,12.5932,12.5853,12.5853,48500.0
2010-03-16 15:50:00,15.78,15.8,15.77,15.8,82000.0,12.5932,12.6092,12.5853,12.6092,82000.0
2010-03-16 15:55:00,15.8,15.81,15.8,15.81,726500.0,12.6092,12.6172,12.6092,12.6172,726500.0
2010-03-17 09:30:00,15.86,15.89,15.85,15.89,423000.0,12.6571,12.681,12.6491,12.681,423000.0
2010-03-17 09:35:00,15.89,15.89,15.87,15.88,60000.0,12.681,12.681,12.6651,12.673,60000.0
2010-03-17 09:40:00,15.89,15.91,15.88,15.91,117500.0,12.681,12.697,12.673,12.697,117500.0
2010-03-17 09:45:00,15.91,15.92,15.91,15.92,49500.0,12.697,12.705,12.697,12.705,49500.0
2010-03-17 09:50:00,15.92,15.92,15.9,15.9,107000.0,12.705,12.705,12.689,12.689,107000.0
2010-03-17 09:55:00,15.9,15.92,15.9,15.92,83500.0,12.689,12.705,12.689,12.705,83500.0
2010-03-17 10:00:00,15.92,15.92,15.9,15.91,72500.0,12.705,12.705,12.689,12.697,72500.0
2010-03-17 10:05:00,15.91,15.91,15.9,15.91,50500.0,12.697,12.697,12.689,12.697,50500.0
2010-03-17 10:10:00,15.91,15.91,15.89,15.9,52000.0,12.697,12.697,12.681,12.689,52000.0
2010-03-17 10:15:00,15.9,15.91,15.9,15.91,67000.0,12.689,12.697,12.689,12.697,67000.0
2010-03-17 10:20:00,15.91,15.92,15.89,15.89,54500.0,12.697,12.705,12.681,12.681,54500.0
2010-03-17 10:25:00,15.89,15.9,15.88,15.89,36500.0,12.681,12.689,12.673,12.681,36500.0
2010-03-17 10:30:00,15.89,15.89,15.89,15.89,40000.0,12.681,12.681,12.681,12.681,40000.0
2010-03-17 10:35:00,15.89,15.9,15.89,15.89,28500.0,12.681,12.689,12.681,12.681,28500.0
2010-03-17 10:40:00,15.9,15.9,15.89,15.89,18500.0,12.689,12.689,12.681,12.681,18500.0
2010-03-17 10:45:00,15.9,15.9,15.89,15.9,26000.0,12.689,12.689,12.681,12.689,26000.0
2010-03-17 10:50:00,15.89,15.9,15.89,15.9,24000.0,12.681,12.689,12.681,12.689,24000.0
2010-03-17 10:55:00,15.9,15.91,15.9,15.9,30000.0,12.689,12.697,12.689,12.689,30000.0
2010-03-17 11:00:00,15.9,15.91,15.9,15.91,31500.0,12.689,12.697,12.689,12.697,31500.0
2010-03-17 11:05:00,15.9,15.91,15.9,15.9,15000.0,12.689,12.697,12.689,12.689,15000.0
2010-03-17 11:10:00,15.9,15.91,15.9,15.91,22500.0,12.689,12.697,12.689,12.697,22500.0
2010-03-17 11:15:00,15.91,15.92,15.91,15.92,11500.0,12.697,12.705,12.697,12.705,11500.0
2010-03-17 11:20:00,15.92,15.94,15.92,15.92,535500.0,12.705,12.7209,12.705,12.705,535500.0
2010-03-17 11:25:00,15.92,15.93,15.92,15.92,30000.0,12.705,12.7129,12.705,12.705,30000.0
2010-03-17 11:30:00,15.92,15.92,15.91,15.92,97500.0,12.705,12.705,12.697,12.705,97500.0
2010-03-17 11:35:00,15.92,15.92,15.91,15.91,40500.0,12.705,12.705,12.697,12.697,40500.0
2010-03-17 11:40:00,15.91,15.92,15.91,15.92,13500.0,12.697,12.705,12.697,12.705,13500.0
2010-03-17 11:45:00,15.92,15.93,15.92,15.92,34500.0,12.705,12.7129,12.705,12.705,34500.0
2010-03-17 11:50:00,15.92,15.92,15.91,15.92,31000.0,12.705,12.705,12.697,12.705,31000.0
2010-03-17 11:55:00,15.92,15.93,15.92,15.92,70000.0,12.705,12.7129,12.705,12.705,70000.0
2010-03-17 12:00:00,15.92,15.93,15.92,15.92,22500.0,12.705,12.7129,12.705,12.705,22500.0
2010-03-17 12:05:00,15.92,15.93,15.92,15.92,35500.0,12.705,12.7129,12.705,12.705,35500.0
2010-03-17 12:10:00,15.93,15.93,15.92,15.93,12000.0,12.7129,12.7129,12.705,12.7129,12000.0
2010-03-17 12:15:00,15.93,15.93,15.92,15.93,50000.0,12.7129,12.7129,12.705,12.7129,50000.0
2010-03-17 12:20:00,15.93,15.93,15.92,15.92,12000.0,12.7129,12.7129,12.705,12.705,12000.0
2010-03-17 12:25:00,15.92,15.93,15.92,15.92,36000.0,12.705,12.7129,12.705,12.705,36000.0
2010-03-17 12:30:00,15.92,15.92,15.92,15.92,16000.0,12.705,12.705,12.705,12.705,16000.0
2010-03-17 12:35:00,15.92,15.92,15.92,15.92,17000.0,12.705,12.705,12.705,12.705,17000.0
2010-03-17 12:40:00,15.92,15.92,15.92,15.92,22000.0,12.705,12.705,12.705,12.705,22000.0
2010-03-17 12:45:00,15.92,15.93,15.92,15.93,16000.0,12.705,12.7129,12.705,12.7129,16000.0
2010-03-17 12:50:00,15.92,15.93,15.92,15.93,7000.0,12.705,12.7129,12.705,12.7129,7000.0
2010-03-17 12:55:00,15.93,15.93,15.93,15.93,44000.0,12.7129,12.7129,12.7129,12.7129,44000.0
2010-03-17 13:00:00,15.93,15.93,15.93,15.93,14500.0,12.7129,12.7129,12.7129,12.7129,14500.0
2010-03-17 13:05:00,15.93,15.94,15.93,15.94,22500.0,12.7129,12.7209,12.7129,12.7209,22500.0
2010-03-17 13:10:00,15.94,15.94,15.93,15.94,15000.0,12.7209,12.7209,12.7129,12.7209,15000.0
2010-03-17 13:15:00,15.94,15.94,15.94,15.94,16000.0,12.7209,12.7209,12.7209,12.7209,16000.0
2010-03-17 13:20:00,15.94,15.94,15.94,15.94,13000.0,12.7209,12.7209,12.7209,12.7209,13000.0
2010-03-17 13:25:00,15.94,15.96,15.94,15.95,29000.0,12.7209,12.7369,12.7209,12.7289,29000.0
2010-03-17 13:30:00,15.95,15.97,15.95,15.97,29500.0,12.7289,12.7449,12.7289,12.7449,29500.0
2010-03-17 13:35:00,15.98,15.99,15.97,15.98,185000.0,12.7528,12.7608,12.7449,12.7528,185000.0
2010-03-17 13:40:00,15.98,15.98,15.97,15.98,103500.0,12.7528,12.7528,12.7449,12.7528,103500.0
2010-03-17 13:45:00,15.97,15.98,15.97,15.97,131000.0,12.7449,12.7528,12.7449,12.7449,131000.0
2010-03-17 13:50:00,15.97,15.97,15.97,15.97,26000.0,12.7449,12.7449,12.7449,12.7449,26000.0
2010-03-17 13:55:00,15.97,15.97,15.97,15.97,32000.0,12.7449,12.7449,12.7449,12.7449,32000.0
2010-03-17 14:00:00,15.97,15.98,15.97,15.97,8000.0,12.7449,12.7528,12.7449,12.7449,8000.0
2010-03-17 14:05:00,15.97,15.97,15.96,15.97,45000.0,12.7449,12.7449,12.7369,12.7449,45000.0
2010-03-17 14:10:00,15.97,15.97,15.97,15.97,51000.0,12.7449,12.7449,12.7449,12.7449,51000.0
2010-03-17 14:15:00,15.97,15.97,15.97,15.97,22000.0,12.7449,12.7449,12.7449,12.7449,22000.0
2010-03-17 14:20:00,15.98,15.98,15.97,15.97,22500.0,12.7528,12.7528,12.7449,12.7449,22500.0
2010-03-17 14:25:00,15.97,15.98,15.97,15.97,24000.0,12.7449,12.7528,12.7449,12.7449,24000.0
2010-03-17 14:30:00,15.97,15.97,15.96,15.96,93000.0,12.7449,12.7449,12.7369,12.7369,93000.0
2010-03-17 14:35:00,15.96,15.96,15.95,15.95,57000.0,12.7369,12.7369,12.7289,12.7289,57000.0
2010-03-17 14:40:00,15.95,15.96,15.94,15.96,29500.0,12.7289,12.7369,12.7209,12.7369,29500.0
2010-03-17 14:45:00,15.95,15.96,15.95,15.95,19500.0,12.7289,12.7369,12.7289,12.7289,19500.0
2010-03-17 14:50:00,15.95,15.95,15.94,15.94,46000.0,12.7289,12.7289,12.7209,12.7209,46000.0
2010-03-17 14:55:00,15.94,15.94,15.92,15.92,55000.0,12.7209,12.7209,12.705,12.705,55000.0
2010-03-17 15:00:00,15.92,15.94,15.92,15.93,39500.0,12.705,12.7209,12.705,12.7129,39500.0
2010-03-17 15:05:00,15.93,15.94,15.93,15.94,24000.0,12.7129,12.7209,12.7129,12.7209,24000.0
2010-03-17 15:10:00,15.94,15.94,15.93,15.94,33500.0,12.7209,12.7209,12.7129,12.7209,33500.0
2010-03-17 15:15:00,15.93,15.93,15.9,15.9,84000.0,12.7129,12.7129,12.689,12.689,84000.0
2010-03-17 15:20:00,15.9,15.91,15.89,15.9,47500.0,12.689,12.697,12.681,12.689,47500.0
2010-03-17 15:25:00,15.9,15.91,15.89,15.91,293500.0,12.689,12.697,12.681,12.697,293500.0
2010-03-17 15:30:00,15.91,15.91,15.89,15.9,66000.0,12.697,12.697,12.681,12.689,66000.0
2010-03-17 15:35:00,15.89,15.92,15.89,15.91,43000.0,12.681,12.705,12.681,12.697,43000.0
2010-03-17 15:40:00,15.91,15.92,15.9,15.91,16500.0,12.697,12.705,12.689,12.697,16500.0
2010-03-17 15:45:00,15.91,15.93,15.91,15.93,45500.0,12.697,12.7129,12.697,12.7129,45500.0
2010-03-17 15:50:00,15.92,15.92,15.92,15.92,49500.0,12.705,12.705,12.705,12.705,49500.0
2010-03-17 15:55:00,15.92,15.93,15.92,15.92,54500.0,12.705,12.7129,12.705,12.705,54500.0
2010-03-18 09:30:00,15.93,15.94,15.92,15.93,254500.0,12.7129,12.7209,12.705,12.7129,254500.0
2010-03-18 09:35:00,15.93,15.95,15.93,15.94,74500.0,12.7129,12.7289,12.7129,12.7209,74500.0
2010-03-18 09:40:00,15.93,15.94,15.92,15.93,55000.0,12.7129,12.7209,12.705,12.7129,55000.0
2010-03-18 09:45:00,15.93,15.94,15.92,15.94,65000.0,12.7129,12.7209,12.705,12.7209,65000.0
2010-03-18 09:50:00,15.94,15.95,15.92,15.95,423000.0,12.7209,12.7289,12.705,12.7289,423000.0
2010-03-18 09:55:00,15.95,15.96,15.94,15.94,37500.0,12.7289,12.7369,12.7209,12.7209,37500.0
2010-03-18 10:00:00,15.94,15.96,15.94,15.94,48000.0,12.7209,12.7369,12.7209,12.7209,48000.0
2010-03-18 10:05:00,15.93,15.94,15.91,15.92,61500.0,12.7129,12.7209,12.697,12.705,61500.0
2010-03-18 10:10:00,15.92,15.93,15.92,15.93,16000.0,12.705,12.7129,12.705,12.7129,16000.0
2010-03-18 10:15:00,15.93,15.94,15.92,15.94,33500.0,12.7129,12.7209,12.705,12.7209,33500.0
2010-03-18 10:20:00,15.94,15.95,15.94,15.94,18000.0,12.7209,12.7289,12.7209,12.7209,18000.0
2010-03-18 10:25:00,15.94,15.94,15.92,15.92,17500.0,12.7209,12.7209,12.705,12.705,17500.0
2010-03-18 10:30:00,15.92,15.93,15.91,15.91,22500.0,12.705,12.7129,12.697,12.697,22500.0
2010-03-18 10:35:00,15.91,15.91,15.89,15.91,67000.0,12.697,12.697,12.681,12.697,67000.0
2010-03-18 10:40:00,15.9,15.9,15.9,15.9,27500.0,12.689,12.689,12.689,12.689,27500.0
2010-03-18 10:45:00,15.9,15.91,15.9,15.91,19000.0,12.689,12.697,12.689,12.697,19000.0
2010-03-18 10:50:00,15.91,15.92,15.91,15.91,11500.0,12.697,12.705,12.697,12.697,11500.0
2010-03-18 10:55:00,15.92,15.93,15.91,15.93,38500.0,12.705,12.7129,12.697,12.7129,38500.0
2010-03-18 11:00:00,15.93,15.94,15.93,15.93,30000.0,12.7129,12.7209,12.7129,12.7129,30000.0
2010-03-18 11:05:00,15.93,15.94,15.93,15.94,26000.0,12.7129,12.7209,12.7129,12.7209,26000.0
2010-03-18 11:10:00,15.94,15.94,15.93,15.94,31000.0,12.7209,12.7209,12.7129,12.7209,31000.0
2010-03-18 11:15:00,15.93,15.95,15.93,15.95,35000.0,12.7129,12.7289,12.7129,12.7289,35000.0
2010-03-18 11:20:00,15.95,15.95,15.94,15.94,26500.0,12.7289,12.7289,12.7209,12.7209,26500.0
2010-03-18 11:25:00,15.94,15.94,15.92,15.92,18000.0,12.7209,12.7209,12.705,12.705,18000.0
2010-03-18 11:30:00,15.92,15.93,15.91,15.92,12500.0,12.705,12.7129,12.697,12.705,12500.0
2010-03-18 11:35:00,15.91,15.91,15.9,15.9,24500.0,12.697,12.697,12.689,12.689,24500.0
2010-03-18 11:40:00,15.9,15.9,15.88,15.88,77000.0,12.689,12.689,12.673,12.673,77000.0
2010-03-18 11:45:00,15.88,15.88,15.87,15.88,129500.0,12.673,12.673,12.6651,12.673,129500.0
2010-03-18 11:50:00,15.88,15.88,15.88,15.88,37500.0,12.673,12.673,12.673,12.673,37500.0
2010-03-18 11:55:00,15.88,15.88,15.87,15.87,112000.0,12.673,12.673,12.6651,12.6651,112000.0
2010-03-18 12:00:00,15.87,15.87,15.84,15.84,52500.0,12.6651,12.6651,12.6411,12.6411,52500.0
2010-03-18 12:05:00,15.84,15.85,15.84,15.85,54500.0,12.6411,12.6491,12.6411,12.6491,54500.0
2010-03-18 12:10:00,15.85,15.86,15.85,15.85,64500.0,12.6491,12.6571,12.6491,12.6491,64500.0
2010-03-18 12:15:00,15.85,15.86,15.84,15.86,9500.0,12.6491,12.6571,12.6411,12.6571,9500.0
2010-03-18 12:20:00,15.86,15.86,15.85,15.85,28500.0,12.6571,12.6571,12.6491,12.6491,28500.0
2010-03-18 12:25:00,15.85,15.85,15.85,15.85,9500.0,12.6491,12.6491,12.6491,12.6491,9500.0
2010-03-18 12:30:00,15.85,15.85,15.84,15.84,37000.0,12.6491,12.6491,12.6411,12.6411,37000.0
2010-03-18 12:35:00,15.84,15.84,15.84,15.84,7000.0,12.6411,12.6411,12.6411,12.6411,7000.0
2010-03-18 12:40:00,15.84,15.84,15.83,15.84,26000.0,12.6411,12.6411,12.6331,12.6411,26000.0
2010-03-18 12:45:00,15.84,15.85,15.84,15.84,19500.0,12.6411,12.6491,12.6411,12.6411,19500.0
2010-03-18 12:50:00,15.84,15.84,15.83,15.83,8000.0,12.6411,12.6411,12.6331,12.6331,8000.0
2010-03-18 12:55:00,15.84,15.84,15.84,15.84,4000.0,12.6411,12.6411,12.6411,12.6411,4000.0
2010-03-18 13:00:00,15.84,15.85,15.84,15.85,10000.0,12.6411,12.6491,12.6411,12.6491,10000.0
2010-03-18 13:05:00,15.85,15.87,15.85,15.86,65500.0,12.6491,12.6651,12.6491,12.6571,65500.0
2010-03-18 13:10:00,15.86,15.86,15.86,15.86,17000.0,12.6571,12.6571,12.6571,12.6571,17000.0
2010-03-18 13:15:00,15.86,15.86,15.86,15.86,8500.0,12.6571,12.6571,12.6571,12.6571,8500.0
2010-03-18 13:20:00,15.86,15.86,15.85,15.86,21500.0,12.6571,12.6571,12.6491,12.6571,21500.0
2010-03-18 13:25:00,15.86,15.86,15.85,15.86,16500.0,12.6571,12.6571,12.6491,12.6571,16500.0
2010-03-18 13:30:00,15.86,15.87,15.86,15.87,24500.0,12.6571,12.6651,12.6571,12.6651,24500.0
2010-03-18 13:35:00,15.87,15.87,15.87,15.87,20000.0,12.6651,12.6651,12.6651,12.6651,20000.0
2010-03-18 13:40:00,15.87,15.87,15.87,15.87,16500.0,12.6651,12.6651,12.6651,12.6651,16500.0
2010-03-18 13:45:00,15.86,15.86,15.86,15.86,14000.0,12.6571,12.6571,12.6571,12.6571,14000.0
2010-03-18 13:50:00,15.86,15.86,15.85,15.85,10500.0,12.6571,12.6571,12.6491,12.6491,10500.0
2010-03-18 13:55:00,15.85,15.85,15.84,15.85,23500.0,12.6491,12.6491,12.6411,12.6491,23500.0
2010-03-18 14:00:00,15.86,15.86,15.85,15.85,20500.0,12.6571,12.6571,12.6491,12.6491,20500.0
2010-03-18 14:05:00,15.85,15.86,15.85,15.86,173000.0,12.6491,12.6571,12.6491,12.6571,173000.0
2010-03-18 14:10:00,15.85,15.86,15.85,15.86,126500.0,12.6491,12.6571,12.6491,12.6571,126500.0
2010-03-18 14:15:00,15.85,15.86,15.85,15.85,43000.0,12.6491,12.6571,12.6491,12.6491,43000.0
2010-03-18 14:20:00,15.85,15.85,15.85,15.85,24500.0,12.6491,12.6491,12.6491,12.6491,24500.0
2010-03-18 14:25:00,15.85,15.86,15.85,15.86,23500.0,12.6491,12.6571,12.6491,12.6571,23500.0
2010-03-18 14:30:00,15.86,15.88,15.86,15.87,98500.0,12.6571,12.673,12.6571,12.6651,98500.0
2010-03-18 14:35:00,15.88,15.88,15.86,15.86,61000.0,12.673,12.673,12.6571,12.6571,61000.0
2010-03-18 14:40:00,15.86,15.87,15.86,15.86,174500.0,12.6571,12.6651,12.6571,12.6571,174500.0
2010-03-18 14:45:00,15.86,15.86,15.85,15.85,36500.0,12.6571,12.6571,12.6491,12.6491,36500.0
2010-03-18 14:50:00,15.85,15.85,15.84,15.84,32500.0,12.6491,12.6491,12.6411,12.6411,32500.0
2010-03-18 14:55:00,15.84,15.85,15.83,15.85,75500.0,12.6411,12.6491,12.6331,12.6491,75500.0
2010-03-18 15:00:00,15.85,15.85,15.84,15.84,27500.0,12.6491,12.6491,12.6411,12.6411,27500.0
2010-03-18 15:05:00,15.84,15.85,15.84,15.85,49000.0,12.6411,12.6491,12.6411,12.6491,49000.0
2010-03-18 15:10:00,15.85,15.85,15.83,15.83,68000.0,12.6491,12.6491,12.6331,12.6331,68000.0
2010-03-18 15:15:00,15.83,15.85,15.83,15.85,93500.0,12.6331,12.6491,12.6331,12.6491,93500.0
2010-03-18 15:20:00,15.85,15.86,15.84,15.84,54000.0,12.6491,12.6571,12.6411,12.6411,54000.0
2010-03-18 15:25:00,15.84,15.86,15.84,15.85,33000.0,12.6411,12.6571,12.6411,12.6491,33000.0
2010-03-18 15:30:00,15.85,15.87,15.85,15.86,34500.0,12.6491,12.6651,12.6491,12.6571,34500.0
2010-03-18 15:35:00,15.87,15.87,15.86,15.86,42500.0,12.6651,12.6651,12.6571,12.6571,42500.0
2010-03-18 15:40:00,15.85,15.85,15.84,15.85,62500.0,12.6491,12.6491,12.6411,12.6491,62500.0
2010-03-18 15:45:00,15.85,15.87,15.85,15.86,135000.0,12.6491,12.6651,12.6491,12.6571,135000.0
2010-03-18 15:50:00,15.86,15.87,15.86,15.86,57500.0,12.6571,12.6651,12.6571,12.6571,57500.0
2010-03-18 15:55:00,15.86,15.86,15.85,15.85,84500.0,12.6571,12.6571,12.6491,12.6491,84500.0
2010-03-19 09:30:00,15.9,15.9,15.88,15.89,203000.0,12.689,12.689,12.673,12.681,203000.0
2010-03-19 09:35:00,15.89,15.89,15.85,15.87,72500.0,12.681,12.681,12.6491,12.6651,72500.0
2010-03-19 09:40:00,15.86,15.87,15.81,15.81,89500.0,12.6571,12.6651,12.6172,12.6172,89500.0
2010-03-19 09:45:00,15.81,15.82,15.79,15.82,73000.0,12.6172,12.6252,12.6012,12.6252,73000.0
2010-03-19 09:50:00,15.82,15.84,15.82,15.84,81500.0,12.6252,12.6411,12.6252,12.6411,81500.0
2010-03-19 09:55:00,15.84,15.85,15.83,15.84,36500.0,12.6411,12.6491,12.6331,12.6411,36500.0
2010-03-19 10:00:00,15.84,15.84,15.82,15.82,404500.0,12.6411,12.6411,12.6252,12.6252,404500.0
2010-03-19 10:05:00,15.82,15.82,15.8,15.8,19500.0,12.6252,12.6252,12.6092,12.6092,19500.0
2010-03-19 10:10:00,15.8,15.8,15.78,15.78,197000.0,12.6092,12.6092,12.5932,12.5932,197000.0
2010-03-19 10:15:00,15.78,15.78,15.75,15.77,556000.0,12.5932,12.5932,12.5693,12.5853,556000.0
2010-03-19 10:20:00,15.76,15.76,15.73,15.74,91000.0,12.5773,12.5773,12.5533,12.5613,91000.0
2010-03-19 10:25:00,15.74,15.76,15.74,15.75,82500.0,12.5613,12.5773,12.5613,12.5693,82500.0
2010-03-19 10:30:00,15.75,15.75,15.71,15.73,51500.0,12.5693,12.5693,12.5374,12.5533,51500.0
2010-03-19 10:35:00,15.73,15.74,15.73,15.74,19500.0,12.5533,12.5613,12.5533,12.5613,19500.0
2010-03-19 10:40:00,15.74,15.75,15.74,15.75,23500.0,12.5613,12.5693,12.5613,12.5693,23500.0
2010-03-19 10:45:00,15.75,15.76,15.75,15.75,37500.0,12.5693,12.5773,12.5693,12.5693,37500.0
2010-03-19 10:50:00,15.75,15.75,15.73,15.74,27500.0,12.5693,12.5693,12.5533,12.5613,27500.0
2010-03-19 10:55:00,15.74,15.74,15.73,15.74,53000.0,12.5613,12.5613,12.5533,12.5613,53000.0
2010-03-19 11:00:00,15.74,15.74,15.73,15.73,8500.0,12.5613,12.5613,12.5533,12.5533,8500.0
2010-03-19 11:05:00,15.72,15.73,15.72,15.72,52500.0,12.5454,12.5533,12.5454,12.5454,52500.0
2010-03-19 11:10:00,15.72,15.72,15.68,15.69,26500.0,12.5454,12.5454,12.5134,12.5214,26500.0
2010-03-19 11:15:00,15.69,15.7,15.68,15.69,71500.0,12.5214,12.5294,12.5134,12.5214,71500.0
2010-03-19 11:20:00,15.69,15.71,15.69,15.7,26500.0,12.5214,12.5374,12.5214,12.5294,26500.0
2010-03-19 11:25:00,15.7,15.7,15.68,15.69,26000.0,12.5294,12.5294,12.5134,12.5214,26000.0
2010-03-19 11:30:00,15.69,15.7,15.68,15.7,54500.0,12.5214,12.5294,12.5134,12.5294,54500.0
2010-03-19 11:35:00,15.7,15.7,15.69,15.7,125500.0,12.5294,12.5294,12.5214,12.5294,125500.0
2010-03-19 11:40:00,15.7,15.71,15.7,15.71,37000.0,12.5294,12.5374,12.5294,12.5374,37000.0
2010-03-19 11:45:00,15.7,15.72,15.7,15.71,33000.0,12.5294,12.5454,12.5294,12.5374,33000.0
2010-03-19 11:50:00,15.72,15.72,15.71,15.72,23000.0,12.5454,12.5454,12.5374,12.5454,23000.0
2010-03-19 11:55:00,15.73,15.73,15.72,15.72,14000.0,12.5533,12.5533,12.5454,12.5454,14000.0
2010-03-19 12:00:00,15.72,15.72,15.71,15.72,71500.0,12.5454,12.5454,12.5374,12.5454,71500.0
2010-03-19 12:05:00,15.72,15.73,15.72,15.72,39500.0,12.5454,12.5533,12.5454,12.5454,39500.0
2010-03-19 12:10:00,15.72,15.73,15.71,15.71,168000.0,12.5454,12.5533,12.5374,12.5374,168000.0
2010-03-19 12:15:00,15.72,15.72,15.7,15.7,50500.0,12.5454,12.5454,12.5294,12.5294,50500.0
2010-03-19 12:20:00,15.7,15.7,15.7,15.7,43500.0,12.5294,12.5294,12.5294,12.5294,43500.0
2010-03-19 12:25:00,15.7,15.71,15.7,15.7,50500.0,12.5294,12.5374,12.5294,12.5294,50500.0
2010-03-19 12:30:00,15.7,15.7,15.7,15.7,48000.0,12.5294,12.5294,12.5294,12.5294,48000.0
2010-03-19 12:35:00,15.7,15.7,15.7,15.7,17000.0,12.5294,12.5294,12.5294,12.5294,17000.0
2010-03-19 12:40:00,15.7,15.71,15.7,15.71,15000.0,12.5294,12.5374,12.5294,12.5374,15000.0
2010-03-19 12:45:00,15.71,15.71,15.69,15.7,30500.0,12.5374,12.5374,12.5214,12.5294,30500.0
2010-03-19 12:50:00,15.69,15.7,15.69,15.69,24500.0,12.5214,12.5294,12.5214,12.5214,24500.0
2010-03-19 12:55:00,15.69,15.7,15.69,15.7,138500.0,12.5214,12.5294,12.5214,12.5294,138500.0
2010-03-19 13:00:00,15.7,15.71,15.69,15.71,28500.0,12.5294,12.5374,12.5214,12.5374,28500.0
2010-03-19 13:05:00,15.71,15.71,15.7,15.7,15000.0,12.5374,12.5374,12.5294,12.5294,15000.0
2010-03-19 13:10:00,15.71,15.71,15.7,15.7,18000.0,12.5374,12.5374,12.5294,12.5294,18000.0
2010-03-19 13:15:00,15.7,15.71,15.7,15.7,23500.0,12.5294,12.5374,12.5294,12.5294,23500.0
2010-03-19 13:20:00,15.7,15.7,15.69,15.69,24000.0,12.5294,12.5294,12.5214,12.5214,24000.0
2010-03-19 13:25:00,15.69,15.71,15.69,15.71,46000.0,12.5214,12.5374,12.5214,12.5374,46000.0
2010-03-19 13:30:00,15.7,15.7,15.7,15.7,43500.0,12.5294,12.5294,12.5294,12.5294,43500.0
2010-03-19 13:35:00,15.7,15.7,15.69,15.69,93500.0,12.5294,12.5294,12.5214,12.5214,93500.0
2010-03-19 13:40:00,15.69,15.69,15.68,15.69,79000.0,12.5214,12.5214,12.5134,12.5214,79000.0
2010-03-19 13:45:00,15.69,15.69,15.68,15.69,67000.0,12.5214,12.5214,12.5134,12.5214,67000.0
2010-03-19 13:50:00,15.69,15.69,15.68,15.69,42000.0,12.5214,12.5214,12.5134,12.5214,42000.0
2010-03-19 13:55:00,15.69,15.7,15.69,15.69,12500.0,12.5214,12.5294,12.5214,12.5214,12500.0
2010-03-19 14:00:00,15.7,15.7,15.69,15.69,5500.0,12.5294,12.5294,12.5214,12.5214,5500.0
2010-03-19 14:05:00,15.7,15.71,15.7,15.71,11000.0,12.5294,12.5374,12.5294,12.5374,11000.0
2010-03-19 14:10:00,15.7,15.7,15.69,15.69,14500.0,12.5294,12.5294,12.5214,12.5214,14500.0
2010-03-19 14:15:00,15.69,15.7,15.69,15.7,73000.0,12.5214,12.5294,12.5214,12.5294,73000.0
2010-03-19 14:20:00,15.71,15.72,15.71,15.71,32000.0,12.5374,12.5454,12.5374,12.5374,32000.0
2010-03-19 14:25:00,15.72,15.72,15.71,15.71,19000.0,12.5454,12.5454,12.5374,12.5374,19000.0
2010-03-19 14:30:00,15.71,15.71,15.7,15.71,575000.0,12.5374,12.5374,12.5294,12.5374,575000.0
2010-03-19 14:35:00,15.71,15.71,15.7,15.7,43000.0,12.5374,12.5374,12.5294,12.5294,43000.0
2010-03-19 14:40:00,15.7,15.71,15.69,15.71,99000.0,12.5294,12.5374,12.5214,12.5374,99000.0
2010-03-19 14:45:00,15.71,15.71,15.71,15.71,27000.0,12.5374,12.5374,12.5374,12.5374,27000.0
2010-03-19 14:50:00,15.71,15.71,15.7,15.7,54000.0,12.5374,12.5374,12.5294,12.5294,54000.0
2010-03-19 14:55:00,15.7,15.7,15.69,15.69,29000.0,12.5294,12.5294,12.5214,12.5214,29000.0
2010-03-19 15:00:00,15.69,15.7,15.69,15.7,53000.0,12.5214,12.5294,12.5214,12.5294,53000.0
2010-03-19 15:05:00,15.69,15.71,15.69,15.71,31500.0,12.5214,12.5374,12.5214,12.5374,31500.0
2010-03-19 15:10:00,15.7,15.71,15.7,15.71,24500.0,12.5294,12.5374,12.5294,12.5374,24500.0
2010-03-19 15:15:00,15.7,15.71,15.7,15.71,87000.0,12.5294,12.5374,12.5294,12.5374,87000.0
2010-03-19 15:20:00,15.71,15.71,15.7,15.7,26000.0,12.5374,12.5374,12.5294,12.5294,26000.0
2010-03-19 15:25:00,15.7,15.7,15.7,15.7,32500.0,12.5294,12.5294,12.5294,12.5294,32500.0
2010-03-19 15:30:00,15.7,15.7,15.67,15.67,75500.0,12.5294,12.5294,12.5054,12.5054,75500.0
2010-03-19 15:35:00,15.66,15.68,15.66,15.67,130000.0,12.4975,12.5134,12.4975,12.5054,130000.0
2010-03-19 15:40:00,15.67,15.68,15.65,15.67,92000.0,12.5054,12.5134,12.4895,12.5054,92000.0
2010-03-19 15:45:00,15.67,15.71,15.67,15.7,46000.0,12.5054,12.5374,12.5054,12.5294,46000.0
2010-03-19 15:50:00,15.7,15.71,15.69,15.7,61500.0,12.5294,12.5374,12.5214,12.5294,61500.0
2010-03-19 15:55:00,15.7,15.7,15.68,15.68,752000.0,12.5294,12.5294,12.5134,12.5134,752000.0
2010-03-22 09:30:00,15.59,15.61,15.57,15.61,147000.0,12.4416,12.4576,12.4256,12.4576,147000.0
2010-03-22 09:35:00,15.61,15.64,15.6,15.63,82000.0,12.4576,12.4815,12.4496,12.4735,82000.0
2010-03-22 09:40:00,15.63,15.67,15.63,15.67,72000.0,12.4735,12.5054,12.4735,12.5054,72000.0
2010-03-22 09:45:00,15.67,15.72,15.67,15.71,97000.0,12.5054,12.5454,12.5054,12.5374,97000.0
2010-03-22 09:50:00,15.72,15.73,15.71,15.73,50000.0,12.5454,12.5533,12.5374,12.5533,50000.0
2010-03-22 09:55:00,15.74,15.75,15.72,15.73,124000.0,12.5613,12.5693,12.5454,12.5533,124000.0
2010-03-22 10:00:00,15.73,15.74,15.72,15.73,44500.0,12.5533,12.5613,12.5454,12.5533,44500.0
2010-03-22 10:05:00,15.73,15.73,15.7,15.71,26000.0,12.5533,12.5533,12.5294,12.5374,26000.0
2010-03-22 10:10:00,15.71,15.72,15.7,15.71,45000.0,12.5374,12.5454,12.5294,12.5374,45000.0
2010-03-22 10:15:00,15.71,15.71,15.7,15.71,909500.0,12.5374,12.5374,12.5294,12.5374,909500.0
2010-03-22 10:20:00,15.71,15.74,15.71,15.73,94000.0,12.5374,12.5613,12.5374,12.5533,94000.0
2010-03-22 10:25:00,15.73,15.78,15.73,15.78,42000.0,12.5533,12.5932,12.5533,12.5932,42000.0
2010-03-22 10:30:00,15.78,15.8,15.78,15.79,187000.0,12.5932,12.6092,12.5932,12.6012,187000.0
2010-03-22 10:35:00,15.78,15.8,15.78,15.79,55000.0,12.5932,12.6092,12.5932,12.6012,55000.0
2010-03-22 10:40:00,15.79,15.8,15.79,15.79,38000.0,12.6012,12.6092,12.6012,12.6012,38000.0
2010-03-22 10:45:00,15.79,15.81,15.79,15.8,44500.0,12.6012,12.6172,12.6012,12.6092,44500.0
2010-03-22 10:50:00,15.8,15.82,15.8,15.81,105000.0,12.6092,12.6252,12.6092,12.6172,105000.0
2010-03-22 10:55:00,15.81,15.81,15.8,15.81,37000.0,12.6172,12.6172,12.6092,12.6172,37000.0
2010-03-22 11:00:00,15.81,15.82,15.81,15.82,51000.0,12.6172,12.6252,12.6172,12.6252,51000.0
2010-03-22 11:05:00,15.83,15.83,15.82,15.82,35500.0,12.6331,12.6331,12.6252,12.6252,35500.0
2010-03-22 11:10:00,15.82,15.82,15.81,15.81,28500.0,12.6252,12.6252,12.6172,12.6172,28500.0
2010-03-22 11:15:00,15.8,15.81,15.8,15.81,25000.0,12.6092,12.6172,12.6092,12.6172,25000.0
2010-03-22 11:20:00,15.81,15.81,15.8,15.81,37000.0,12.6172,12.6172,12.6092,12.6172,37000.0
2010-03-22 11:25:00,15.8,15.82,15.8,15.81,22500.0,12.6092,12.6252,12.6092,12.6172,22500.0
2010-03-22 11:30:00,15.8,15.81,15.79,15.79,22500.0,12.6092,12.6172,12.6012,12.6012,22500.0
2010-03-22 11:35:00,15.79,15.8,15.79,15.79,62500.0,12.6012,12.6092,12.6012,12.6012,62500.0
2010-03-22 11:40:00,15.79,15.8,15.79,15.79,41500.0,12.6012,12.6092,12.6012,12.6012,41500.0
2010-03-22 11:45:00,15.79,15.81,15.79,15.81,54500.0,12.6012,12.6172,12.6012,12.6172,54500.0
2010-03-22 11:50:00,15.81,15.82,15.81,15.82,15500.0,12.6172,12.6252,12.6172,12.6252,15500.0
2010-03-22 11:55:00,15.82,15.82,15.82,15.82,38000.0,12.6252,12.6252,12.6252,12.6252,38000.0
2010-03-22 12:00:00,15.82,15.82,15.8,15.8,31500.0,12.6252,12.6252,12.6092,12.6092,31500.0
2010-03-22 12:05:00,15.8,15.81,15.8,15.8,30000.0,12.6092,12.6172,12.6092,12.6092,30000.0
2010-03-22 12:10:00,15.8,15.81,15.8,15.81,33000.0,12.6092,12.6172,12.6092,12.6172,33000.0
2010-03-22 12:15:00,15.81,15.81,15.8,15.8,38000.0,12.6172,12.6172,12.6092,12.6092,38000.0
2010-03-22 12:20:00,15.8,15.8,15.8,15.8,10000.0,12.6092,12.6092,12.6092,12.6092,10000.0
2010-03-22 12:25:00,15.8,15.81,15.8,15.81,49500.0,12.6092,12.6172,12.6092,12.6172,49500.0
2010-03-22 12:30:00,15.81,15.83,15.81,15.82,40500.0,12.6172,12.6331,12.6172,12.6252,40500.0
2010-03-22 12:35:00,15.82,15.83,15.82,15.82,35000.0,12.6252,12.6331,12.6252,12.6252,35000.0
2010-03-22 12:40:00,15.82,15.82,15.81,15.82,16000.0,12.6252,12.6252,12.6172,12.6252,16000.0
2010-03-22 12:45:00,15.82,15.82,15.82,15.82,10500.0,12.6252,12.6252,12.6252,12.6252,10500.0
2010-03-22 12:50:00,15.82,15.83,15.82,15.83,11500.0,12.6252,12.6331,12.6252,12.6331,11500.0
2010-03-22 12:55:00,15.83,15.84,15.83,15.84,47000.0,12.6331,12.6411,12.6331,12.6411,47000.0
2010-03-22 13:00:00,15.84,15.87,15.84,15.86,42500.0,12.6411,12.6651,12.6411,12.6571,42500.0
2010-03-22 13:05:00,15.86,15.87,15.86,15.86,49500.0,12.6571,12.6651,12.6571,12.6571,49500.0
2010-03-22 13:10:00,15.86,15.87,15.86,15.87,17500.0,12.6571,12.6651,12.6571,12.6651,17500.0
2010-03-22 13:15:00,15.87,15.87,15.86,15.87,20000.0,12.6651,12.6651,12.6571,12.6651,20000.0
2010-03-22 13:20:00,15.87,15.88,15.87,15.87,51500.0,12.6651,12.673,12.6651,12.6651,51500.0
2010-03-22 13:25:00,15.87,15.87,15.86,15.86,20000.0,12.6651,12.6651,12.6571,12.6571,20000.0
2010-03-22 13:30:00,15.86,15.87,15.86,15.86,22000.0,12.6571,12.6651,12.6571,12.6571,22000.0
2010-03-22 13:35:00,15.86,15.86,15.85,15.85,17000.0,12.6571,12.6571,12.6491,12.6491,17000.0
2010-03-22 13:40:00,15.85,15.86,15.85,15.85,51000.0,12.6491,12.6571,12.6491,12.6491,51000.0
2010-03-22 13:45:00,15.85,15.86,15.85,15.86,42000.0,12.6491,12.6571,12.6491,12.6571,42000.0
2010-03-22 13:50:00,15.86,15.86,15.86,15.86,40500.0,12.6571,12.6571,12.6571,12.6571,40500.0
2010-03-22 13:55:00,15.86,15.86,15.85,15.85,24500.0,12.6571,12.6571,12.6491,12.6491,24500.0
2010-03-22 14:00:00,15.85,15.85,15.84,15.85,47500.0,12.6491,12.6491,12.6411,12.6491,47500.0
2010-03-22 14:05:00,15.85,15.86,15.84,15.84,68000.0,12.6491,12.6571,12.6411,12.6411,68000.0
2010-03-22 14:10:00,15.84,15.84,15.83,15.83,32500.0,12.6411,12.6411,12.6331,12.6331,32500.0
2010-03-22 14:15:00,15.84,15.85,15.84,15.85,20000.0,12.6411,12.6491,12.6411,12.6491,20000.0
2010-03-22 14:20:00,15.85,15.86,15.84,15.85,49500.0,12.6491,12.6571,12.6411,12.6491,49500.0
2010-03-22 14:25:00,15.85,15.86,15.85,15.86,36000.0,12.6491,12.6571,12.6491,12.6571,36000.0
2010-03-22 14:30:00,15.87,15.88,15.87,15.87,86000.0,12.6651,12.673,12.6651,12.6651,86000.0
2010-03-22 14:35:00,15.88,15.88,15.87,15.88,33500.0,12.673,12.673,12.6651,12.673,33500.0
2010-03-22 14:40:00,15.88,15.88,15.87,15.88,20000.0,12.673,12.673,12.6651,12.673,20000.0
2010-03-22 14:45:00,15.88,15.89,15.88,15.89,53500.0,12.673,12.681,12.673,12.681,53500.0
2010-03-22 14:50:00,15.89,15.89,15.87,15.88,73500.0,12.681,12.681,12.6651,12.673,73500.0
2010-03-22 14:55:00,15.88,15.88,15.86,15.87,46500.0,12.673,12.673,12.6571,12.6651,46500.0
2010-03-22 15:00:00,15.87,15.88,15.87,15.87,22500.0,12.6651,12.673,12.6651,12.6651,22500.0
2010-03-22 15:05:00,15.87,15.87,15.85,15.86,93500.0,12.6651,12.6651,12.6491,12.6571,93500.0
2010-03-22 15:10:00,15.86,15.87,15.86,15.86,43500.0,12.6571,12.6651,12.6571,12.6571,43500.0
2010-03-22 15:15:00,15.87,15.88,15.87,15.88,39000.0,12.6651,12.673,12.6651,12.673,39000.0
2010-03-22 15:20:00,15.88,15.89,15.88,15.89,45500.0,12.673,12.681,12.673,12.681,45500.0
2010-03-22 15:25:00,15.89,15.89,15.87,15.87,36000.0,12.681,12.681,12.6651,12.6651,36000.0
2010-03-22 15:30:00,15.87,15.88,15.87,15.88,41000.0,12.6651,12.673,12.6651,12.673,41000.0
2010-03-22 15:35:00,15.87,15.88,15.87,15.87,57500.0,12.6651,12.673,12.6651,12.6651,57500.0
2010-03-22 15:40:00,15.87,15.88,15.87,15.88,33500.0,12.6651,12.673,12.6651,12.673,33500.0
2010-03-22 15:45:00,15.88,15.89,15.87,15.89,60000.0,12.673,12.681,12.6651,12.681,60000.0
2010-03-22 15:50:00,15.89,15.89,15.87,15.88,88500.0,12.681,12.681,12.6651,12.673,88500.0
2010-03-22 15:55:00,15.88,15.88,15.86,15.87,264500.0,12.673,12.673,12.6571,12.6651,264500.0
2010-03-23 09:30:00,15.89,15.9,15.85,15.86,383500.0,12.681,12.689,12.6491,12.6571,383500.0
2010-03-23 09:35:00,15.86,15.88,15.85,15.87,147000.0,12.6571,12.673,12.6491,12.6651,147000.0
2010-03-23 09:40:00,15.86,15.87,15.85,15.86,94000.0,12.6571,12.6651,12.6491,12.6571,94000.0
2010-03-23 09:45:00,15.86,15.87,15.84,15.86,114500.0,12.6571,12.6651,12.6411,12.6571,114500.0
2010-03-23 09:50:00,15.86,15.88,15.86,15.88,73500.0,12.6571,12.673,12.6571,12.673,73500.0
2010-03-23 09:55:00,15.87,15.89,15.87,15.89,29000.0,12.6651,12.681,12.6651,12.681,29000.0
2010-03-23 10:00:00,15.89,15.91,15.86,15.86,99000.0,12.681,12.697,12.6571,12.6571,99000.0
2010-03-23 10:05:00,15.86,15.88,15.85,15.88,58000.0,12.6571,12.673,12.6491,12.673,58000.0
2010-03-23 10:10:00,15.88,15.9,15.88,15.9,95000.0,12.673,12.689,12.673,12.689,95000.0
2010-03-23 10:15:00,15.9,15.93,15.9,15.92,93000.0,12.689,12.7129,12.689,12.705,93000.0
2010-03-23 10:20:00,15.92,15.93,15.91,15.91,62500.0,12.705,12.7129,12.697,12.697,62500.0
2010-03-23 10:25:00,15.92,15.92,15.91,15.92,36500.0,12.705,12.705,12.697,12.705,36500.0
2010-03-23 10:30:00,15.92,15.92,15.91,15.91,16000.0,12.705,12.705,12.697,12.697,16000.0
2010-03-23 10:35:00,15.91,15.91,15.88,15.89,72000.0,12.697,12.697,12.673,12.681,72000.0
2010-03-23 10:40:00,15.89,15.89,15.88,15.89,21000.0,12.681,12.681,12.673,12.681,21000.0
2010-03-23 10:45:00,15.89,15.9,15.88,15.88,38500.0,12.681,12.689,12.673,12.673,38500.0
2010-03-23 10:50:00,15.88,15.9,15.88,15.88,53000.0,12.673,12.689,12.673,12.673,53000.0
2010-03-23 10:55:00,15.88,15.88,15.85,15.86,81000.0,12.673,12.673,12.6491,12.6571,81000.0
2010-03-23 11:00:00,15.86,15.86,15.82,15.82,57500.0,12.6571,12.6571,12.6252,12.6252,57500.0
2010-03-23 11:05:00,15.82,15.84,15.82,15.84,58000.0,12.6252,12.6411,12.6252,12.6411,58000.0
2010-03-23 11:10:00,15.84,15.86,15.83,15.86,43500.0,12.6411,12.6571,12.6331,12.6571,43500.0
2010-03-23 11:15:00,15.86,15.86,15.84,15.85,38500.0,12.6571,12.6571,12.6411,12.6491,38500.0
2010-03-23 11:20:00,15.85,15.86,15.85,15.85,39500.0,12.6491,12.6571,12.6491,12.6491,39500.0
2010-03-23 11:25:00,15.85,15.86,15.83,15.85,75500.0,12.6491,12.6571,12.6331,12.6491,75500.0
2010-03-23 11:30:00,15.85,15.86,15.85,15.85,35500.0,12.6491,12.6571,12.6491,12.6491,35500.0
2010-03-23 11:35:00,15.85,15.85,15.84,15.85,31500.0,12.6491,12.6491,12.6411,12.6491,31500.0
2010-03-23 11:40:00,15.85,15.85,15.83,15.84,40000.0,12.6491,12.6491,12.6331,12.6411,40000.0
2010-03-23 11:45:00,15.85,15.87,15.84,15.86,81500.0,12.6491,12.6651,12.6411,12.6571,81500.0
2010-03-23 11:50:00,15.86,15.87,15.86,15.86,34000.0,12.6571,12.6651,12.6571,12.6571,34000.0
2010-03-23 11:55:00,15.87,15.88,15.86,15.88,54500.0,12.6651,12.673,12.6571,12.673,54500.0
2010-03-23 12:00:00,15.88,15.89,15.87,15.88,39000.0,12.673,12.681,12.6651,12.673,39000.0
2010-03-23 12:05:00,15.88,15.9,15.87,15.89,34500.0,12.673,12.689,12.6651,12.681,34500.0
2010-03-23 12:10:00,15.89,15.9,15.88,15.9,75000.0,12.681,12.689,12.673,12.689,75000.0
2010-03-23 12:15:00,15.9,15.9,15.88,15.89,27500.0,12.689,12.689,12.673,12.681,27500.0
2010-03-23 12:20:00,15.89,15.89,15.89,15.89,25000.0,12.681,12.681,12.681,12.681,25000.0
2010-03-23 12:25:00,15.89,15.9,15.89,15.9,21000.0,12.681,12.689,12.681,12.689,21000.0
2010-03-23 12:30:00,15.9,15.9,15.89,15.89,25000.0,12.689,12.689,12.681,12.681,25000.0
2010-03-23 12:35:00,15.89,15.89,15.88,15.88,16500.0,12.681,12.681,12.673,12.673,16500.0
2010-03-23 12:40:00,15.89,15.89,15.88,15.89,8500.0,12.681,12.681,12.673,12.681,8500.0
2010-03-23 12:45:00,15.89,15.89,15.88,15.88,14500.0,12.681,12.681,12.673,12.673,14500.0
2010-03-23 12:50:00,15.89,15.89,15.88,15.89,21000.0,12.681,12.681,12.673,12.681,21000.0
2010-03-23 12:55:00,15.89,15.9,15.89,15.89,9000.0,12.681,12.689,12.681,12.681,9000.0
2010-03-23 13:00:00,15.89,15.9,15.89,15.9,11000.0,12.681,12.689,12.681,12.689,11000.0
2010-03-23 13:05:00,15.9,15.9,15.9,15.9,24000.0,12.689,12.689,12.689,12.689,24000.0
2010-03-23 13:10:00,15.9,15.9,15.89,15.89,15000.0,12.689,12.689,12.681,12.681,15000.0
2010-03-23 13:15:00,15.89,15.9,15.89,15.9,149000.0,12.681,12.689,12.681,12.689,149000.0
2010-03-23 13:20:00,15.9,15.92,15.9,15.91,44000.0,12.689,12.705,12.689,12.697,44000.0
2010-03-23 13:25:00,15.91,15.92,15.91,15.92,48500.0,12.697,12.705,12.697,12.705,48500.0
2010-03-23 13:30:00,15.92,15.92,15.91,15.92,16500.0,12.705,12.705,12.697,12.705,16500.0
2010-03-23 13:35:00,15.91,15.92,15.91,15.92,8500.0,12.697,12.705,12.697,12.705,8500.0
2010-03-23 13:40:00,15.91,15.92,15.9,15.91,25500.0,12.697,12.705,12.689,12.697,25500.0
2010-03-23 13:45:00,15.91,15.91,15.9,15.9,62000.0,12.697,12.697,12.689,12.689,62000.0
2010-03-23 13:50:00,15.9,15.91,15.9,15.9,12500.0,12.689,12.697,12.689,12.689,12500.0
2010-03-23 13:55:00,15.9,15.91,15.9,15.9,43000.0,12.689,12.697,12.689,12.689,43000.0
2010-03-23 14:00:00,15.9,15.9,15.9,15.9,27000.0,12.689,12.689,12.689,12.689,27000.0
2010-03-23 14:05:00,15.9,15.91,15.9,15.91,34000.0,12.689,12.697,12.689,12.697,34000.0
2010-03-23 14:10:00,15.91,15.92,15.91,15.91,36500.0,12.697,12.705,12.697,12.697,36500.0
2010-03-23 14:15:00,15.91,15.91,15.91,15.91,49500.0,12.697,12.697,12.697,12.697,49500.0
2010-03-23 14:20:00,15.91,15.92,15.91,15.92,51500.0,12.697,12.705,12.697,12.705,51500.0
2010-03-23 14:25:00,15.92,15.93,15.92,15.93,52000.0,12.705,12.7129,12.705,12.7129,52000.0
2010-03-23 14:30:00,15.93,15.93,15.91,15.92,39500.0,12.7129,12.7129,12.697,12.705,39500.0
2010-03-23 14:35:00,15.91,15.93,15.91,15.92,72500.0,12.697,12.7129,12.697,12.705,72500.0
2010-03-23 14:40:00,15.92,15.93,15.92,15.93,48500.0,12.705,12.7129,12.705,12.7129,48500.0
2010-03-23 14:45:00,15.93,15.93,15.92,15.92,21500.0,12.7129,12.7129,12.705,12.705,21500.0
2010-03-23 14:50:00,15.93,15.93,15.92,15.92,51500.0,12.7129,12.7129,12.705,12.705,51500.0
2010-03-23 14:55:00,15.92,15.93,15.92,15.93,29000.0,12.705,12.7129,12.705,12.7129,29000.0
2010-03-23 15:00:00,15.93,15.93,15.92,15.92,23500.0,12.7129,12.7129,12.705,12.705,23500.0
2010-03-23 15:05:00,15.92,15.96,15.92,15.95,128500.0,12.705,12.7369,12.705,12.7289,128500.0
2010-03-23 15:10:00,15.95,15.97,15.95,15.97,207500.0,12.7289,12.7449,12.7289,12.7449,207500.0
2010-03-23 15:15:00,15.97,15.98,15.97,15.98,139500.0,12.7449,12.7528,12.7449,12.7528,139500.0
2010-03-23 15:20:00,15.98,15.99,15.97,15.99,60000.0,12.7528,12.7608,12.7449,12.7608,60000.0
2010-03-23 15:25:00,15.99,16.0,15.99,16.0,163500.0,12.7608,12.7688,12.7608,12.7688,163500.0
2010-03-23 15:30:00,16.0,16.0,15.99,16.0,109500.0,12.7688,12.7688,12.7608,12.7688,109500.0
2010-03-23 15:35:00,16.0,16.01,15.99,16.0,99000.0,12.7688,12.7768,12.7608,12.7688,99000.0
2010-03-23 15:40:00,16.0,16.01,16.0,16.0,93000.0,12.7688,12.7768,12.7688,12.7688,93000.0
2010-03-23 15:45:00,16.0,16.01,15.99,16.0,119500.0,12.7688,12.7768,12.7608,12.7688,119500.0
2010-03-23 15:50:00,16.0,16.0,15.99,15.99,142500.0,12.7688,12.7688,12.7608,12.7608,142500.0
2010-03-23 15:55:00,15.99,16.01,15.99,16.01,126000.0,12.7608,12.7768,12.7608,12.7768,126000.0
2010-03-24 09:30:00,15.94,15.96,15.93,15.95,268500.0,12.7209,12.7369,12.7129,12.7289,268500.0
2010-03-24 09:35:00,15.95,15.95,15.92,15.93,70000.0,12.7289,12.7289,12.705,12.7129,70000.0
2010-03-24 09:40:00,15.93,15.94,15.92,15.93,34000.0,12.7129,12.7209,12.705,12.7129,34000.0
2010-03-24 09:45:00,15.95,15.95,15.94,15.95,21500.0,12.7289,12.7289,12.7209,12.7289,21500.0
2010-03-24 09:50:00,15.96,15.96,15.93,15.93,50500.0,12.7369,12.7369,12.7129,12.7129,50500.0
2010-03-24 09:55:00,15.93,15.93,15.92,15.93,38500.0,12.7129,12.7129,12.705,12.7129,38500.0
2010-03-24 10:00:00,15.93,15.94,15.9,15.93,54000.0,12.7129,12.7209,12.689,12.7129,54000.0
2010-03-24 10:05:00,15.93,15.95,15.92,15.94,72000.0,12.7129,12.7289,12.705,12.7209,72000.0
2010-03-24 10:10:00,15.95,15.97,15.95,15.96,41000.0,12.7289,12.7449,12.7289,12.7369,41000.0
2010-03-24 10:15:00,15.96,15.97,15.95,15.96,70000.0,12.7369,12.7449,12.7289,12.7369,70000.0
2010-03-24 10:20:00,15.96,15.97,15.94,15.94,69000.0,12.7369,12.7449,12.7209,12.7209,69000.0
2010-03-24 10:25:00,15.95,15.95,15.93,15.94,54500.0,12.7289,12.7289,12.7129,12.7209,54500.0
2010-03-24 10:30:00,15.94,15.95,15.92,15.95,56000.0,12.7209,12.7289,12.705,12.7289,56000.0
2010-03-24 10:35:00,15.96,15.96,15.95,15.95,18500.0,12.7369,12.7369,12.7289,12.7289,18500.0
2010-03-24 10:40:00,15.94,15.95,15.93,15.94,68000.0,12.7209,12.7289,12.7129,12.7209,68000.0
2010-03-24 10:45:00,15.94,15.95,15.93,15.95,34000.0,12.7209,12.7289,12.7129,12.7289,34000.0
2010-03-24 10:50:00,15.95,15.95,15.94,15.95,52500.0,12.7289,12.7289,12.7209,12.7289,52500.0
2010-03-24 10:55:00,15.95,15.95,15.93,15.93,40000.0,12.7289,12.7289,12.7129,12.7129,40000.0
2010-03-24 11:00:00,15.93,15.94,15.92,15.93,26500.0,12.7129,12.7209,12.705,12.7129,26500.0
2010-03-24 11:05:00,15.92,15.92,15.9,15.91,46000.0,12.705,12.705,12.689,12.697,46000.0
2010-03-24 11:10:00,15.91,15.91,15.89,15.89,68000.0,12.697,12.697,12.681,12.681,68000.0
2010-03-24 11:15:00,15.89,15.89,15.87,15.88,176000.0,12.681,12.681,12.6651,12.673,176000.0
2010-03-24 11:20:00,15.87,15.9,15.87,15.89,54500.0,12.6651,12.689,12.6651,12.681,54500.0
2010-03-24 11:25:00,15.89,15.89,15.88,15.89,45000.0,12.681,12.681,12.673,12.681,45000.0
2010-03-24 11:30:00,15.89,15.9,15.89,15.89,22000.0,12.681,12.689,12.681,12.681,22000.0
2010-03-24 11:35:00,15.89,15.9,15.88,15.89,44500.0,12.681,12.689,12.673,12.681,44500.0
2010-03-24 11:40:00,15.89,15.9,15.89,15.9,15000.0,12.681,12.689,12.681,12.689,15000.0
2010-03-24 11:45:00,15.9,15.9,15.89,15.89,9000.0,12.689,12.689,12.681,12.681,9000.0
2010-03-24 11:50:00,15.9,15.91,15.89,15.9,32000.0,12.689,12.697,12.681,12.689,32000.0
2010-03-24 11:55:00,15.9,15.91,15.9,15.91,6500.0,12.689,12.697,12.689,12.697,6500.0
2010-03-24 12:00:00,15.91,15.92,15.91,15.91,38000.0,12.697,12.705,12.697,12.697,38000.0
2010-03-24 12:05:00,15.91,15.93,15.91,15.92,20000.0,12.697,12.7129,12.697,12.705,20000.0
2010-03-24 12:10:00,15.91,15.92,15.91,15.92,25000.0,12.697,12.705,12.697,12.705,25000.0
2010-03-24 12:15:00,15.91,15.92,15.91,15.91,107500.0,12.697,12.705,12.697,12.697,107500.0
2010-03-24 12:20:00,15.91,15.92,15.91,15.92,12000.0,12.697,12.705,12.697,12.705,12000.0
2010-03-24 12:25:00,15.92,15.92,15.91,15.92,55000.0,12.705,12.705,12.697,12.705,55000.0
2010-03-24 12:30:00,15.92,15.93,15.92,15.93,41000.0,12.705,12.7129,12.705,12.7129,41000.0
2010-03-24 12:35:00,15.93,15.94,15.93,15.93,22000.0,12.7129,12.7209,12.7129,12.7129,22000.0
2010-03-24 12:40:00,15.93,15.94,15.92,15.93,51000.0,12.7129,12.7209,12.705,12.7129,51000.0
2010-03-24 12:45:00,15.93,15.94,15.93,15.94,24500.0,12.7129,12.7209,12.7129,12.7209,24500.0
2010-03-24 12:50:00,15.94,15.94,15.93,15.94,43000.0,12.7209,12.7209,12.7129,12.7209,43000.0
2010-03-24 12:55:00,15.93,15.93,15.92,15.93,14500.0,12.7129,12.7129,12.705,12.7129,14500.0
2010-03-24 13:00:00,15.93,15.93,15.88,15.88,96000.0,12.7129,12.7129,12.673,12.673,96000.0
2010-03-24 13:05:00,15.88,15.9,15.88,15.9,22000.0,12.673,12.689,12.673,12.689,22000.0
2010-03-24 13:10:00,15.9,15.91,15.9,15.9,30000.0,12.689,12.697,12.689,12.689,30000.0
2010-03-24 13:15:00,15.9,15.9,15.88,15.89,57000.0,12.689,12.689,12.673,12.681,57000.0
2010-03-24 13:20:00,15.88,15.9,15.88,15.89,55000.0,12.673,12.689,12.673,12.681,55000.0
2010-03-24 13:25:00,15.89,15.9,15.89,15.89,86000.0,12.681,12.689,12.681,12.681,86000.0
2010-03-24 13:30:00,15.9,15.9,15.89,15.9,16000.0,12.689,12.689,12.681,12.689,16000.0
2010-03-24 13:35:00,15.9,15.91,15.89,15.9,21000.0,12.689,12.697,12.681,12.689,21000.0
2010-03-24 13:40:00,15.9,15.9,15.9,15.9,21000.0,12.689,12.689,12.689,12.689,21000.0
2010-03-24 13:45:00,15.89,15.9,15.86,15.87,56000.0,12.681,12.689,12.6571,12.6651,56000.0
2010-03-24 13:50:00,15.87,15.89,15.86,15.88,49500.0,12.6651,12.681,12.6571,12.673,49500.0
2010-03-24 13:55:00,15.87,15.89,15.87,15.89,59500.0,12.6651,12.681,12.6651,12.681,59500.0
2010-03-24 14:00:00,15.89,15.9,15.88,15.88,39500.0,12.681,12.689,12.673,12.673,39500.0
2010-03-24 14:05:00,15.88,15.89,15.88,15.88,84000.0,12.673,12.681,12.673,12.673,84000.0
2010-03-24 14:10:00,15.88,15.9,15.88,15.9,46000.0,12.673,12.689,12.673,12.689,46000.0
2010-03-24 14:15:00,15.9,15.9,15.89,15.89,91000.0,12.689,12.689,12.681,12.681,91000.0
2010-03-24 14:20:00,15.89,15.9,15.89,15.9,22000.0,12.681,12.689,12.681,12.689,22000.0
2010-03-24 14:25:00,15.9,15.9,15.89,15.89,23500.0,12.689,12.689,12.681,12.681,23500.0
2010-03-24 14:30:00,15.89,15.9,15.88,15.88,15000.0,12.681,12.689,12.673,12.673,15000.0
2010-03-24 14:35:00,15.88,15.89,15.88,15.89,64000.0,12.673,12.681,12.673,12.681,64000.0
2010-03-24 14:40:00,15.88,15.89,15.88,15.88,26500.0,12.673,12.681,12.673,12.673,26500.0
2010-03-24 14:45:00,15.89,15.89,15.88,15.88,28000.0,12.681,12.681,12.673,12.673,28000.0
2010-03-24 14:50:00,15.89,15.89,15.88,15.88,68000.0,12.681,12.681,12.673,12.673,68000.0
2010-03-24 14:55:00,15.89,15.89,15.87,15.88,93500.0,12.681,12.681,12.6651,12.673,93500.0
2010-03-24 15:00:00,15.88,15.89,15.88,15.89,60500.0,12.673,12.681,12.673,12.681,60500.0
2010-03-24 15:05:00,15.89,15.89,15.88,15.88,44500.0,12.681,12.681,12.673,12.673,44500.0
2010-03-24 15:10:00,15.88,15.88,15.86,15.87,55500.0,12.673,12.673,12.6571,12.6651,55500.0
2010-03-24 15:15:00,15.87,15.88,15.87,15.88,43500.0,12.6651,12.673,12.6651,12.673,43500.0
2010-03-24 15:20:00,15.88,15.89,15.87,15.89,48500.0,12.673,12.681,12.6651,12.681,48500.0
2010-03-24 15:25:00,15.89,15.89,15.87,15.88,28500.0,12.681,12.681,12.6651,12.673,28500.0
2010-03-24 15:30:00,15.88,15.89,15.88,15.89,35500.0,12.673,12.681,12.673,12.681,35500.0
2010-03-24 15:35:00,15.9,15.91,15.89,15.89,65000.0,12.689,12.697,12.681,12.681,65000.0
2010-03-24 15:40:00,15.89,15.89,15.88,15.89,51500.0,12.681,12.681,12.673,12.681,51500.0
2010-03-24 15:45:00,15.89,15.89,15.87,15.88,87000.0,12.681,12.681,12.6651,12.673,87000.0
2010-03-24 15:50:00,15.88,15.88,15.87,15.87,42000.0,12.673,12.673,12.6651,12.6651,42000.0
2010-03-24 15:55:00,15.87,15.88,15.86,15.86,85500.0,12.6651,12.673,12.6571,12.6571,85500.0
2010-03-25 09:30:00,15.95,15.96,15.94,15.95,150000.0,12.7608,12.7688,12.7528,12.7608,150000.0
2010-03-25 09:35:00,15.94,15.95,15.92,15.93,75500.0,12.7528,12.7608,12.7368,12.7448,75500.0
2010-03-25 09:40:00,15.92,15.93,15.92,15.92,52000.0,12.7368,12.7448,12.7368,12.7368,52000.0
2010-03-25 09:45:00,15.92,15.93,15.89,15.89,89500.0,12.7368,12.7448,12.7128,12.7128,89500.0
2010-03-25 09:50:00,15.88,15.9,15.88,15.89,47500.0,12.7048,12.7208,12.7048,12.7128,47500.0
2010-03-25 09:55:00,15.88,15.91,15.88,15.9,69000.0,12.7048,12.7288,12.7048,12.7208,69000.0
2010-03-25 10:00:00,15.9,15.91,15.89,15.89,50500.0,12.7208,12.7288,12.7128,12.7128,50500.0
2010-03-25 10:05:00,15.88,15.88,15.85,15.87,66500.0,12.7048,12.7048,12.6808,12.6968,66500.0
2010-03-25 10:10:00,15.87,15.88,15.87,15.88,27000.0,12.6968,12.7048,12.6968,12.7048,27000.0
2010-03-25 10:15:00,15.88,15.89,15.88,15.89,28500.0,12.7048,12.7128,12.7048,12.7128,28500.0
2010-03-25 10:20:00,15.9,15.9,15.88,15.89,23000.0,12.7208,12.7208,12.7048,12.7128,23000.0
2010-03-25 10:25:00,15.89,15.89,15.87,15.87,45500.0,12.7128,12.7128,12.6968,12.6968,45500.0
2010-03-25 10:30:00,15.87,15.88,15.87,15.87,37500.0,12.6968,12.7048,12.6968,12.6968,37500.0
2010-03-25 10:35:00,15.87,15.89,15.87,15.89,12500.0,12.6968,12.7128,12.6968,12.7128,12500.0
2010-03-25 10:40:00,15.89,15.9,15.88,15.89,37500.0,12.7128,12.7208,12.7048,12.7128,37500.0
2010-03-25 10:45:00,15.88,15.89,15.88,15.89,42500.0,12.7048,12.7128,12.7048,12.7128,42500.0
2010-03-25 10:50:00,15.89,15.9,15.88,15.88,26000.0,12.7128,12.7208,12.7048,12.7048,26000.0
2010-03-25 10:55:00,15.88,15.89,15.88,15.89,30000.0,12.7048,12.7128,12.7048,12.7128,30000.0
2010-03-25 11:00:00,15.89,15.9,15.88,15.89,45000.0,12.7128,12.7208,12.7048,12.7128,45000.0
2010-03-25 11:05:00,15.89,15.9,15.88,15.9,46500.0,12.7128,12.7208,12.7048,12.7208,46500.0
2010-03-25 11:10:00,15.89,15.93,15.89,15.93,197500.0,12.7128,12.7448,12.7128,12.7448,197500.0
2010-03-25 11:15:00,15.94,15.94,15.92,15.93,63000.0,12.7528,12.7528,12.7368,12.7448,63000.0
2010-03-25 11:20:00,15.94,15.95,15.93,15.94,31500.0,12.7528,12.7608,12.7448,12.7528,31500.0
2010-03-25 11:25:00,15.94,15.95,15.94,15.95,22500.0,12.7528,12.7608,12.7528,12.7608,22500.0
2010-03-25 11:30:00,15.96,15.98,15.96,15.98,64500.0,12.7688,12.7848,12.7688,12.7848,64500.0
2010-03-25 11:35:00,15.97,15.98,15.96,15.96,34500.0,12.7768,12.7848,12.7688,12.7688,34500.0
2010-03-25 11:40:00,15.97,15.97,15.96,15.96,57000.0,12.7768,12.7768,12.7688,12.7688,57000.0
2010-03-25 11:45:00,15.97,15.97,15.96,15.96,30000.0,12.7768,12.7768,12.7688,12.7688,30000.0
2010-03-25 11:50:00,15.96,15.96,15.95,15.95,25000.0,12.7688,12.7688,12.7608,12.7608,25000.0
2010-03-25 11:55:00,15.95,15.96,15.95,15.95,33000.0,12.7608,12.7688,12.7608,12.7608,33000.0
2010-03-25 12:00:00,15.94,15.95,15.94,15.94,15500.0,12.7528,12.7608,12.7528,12.7528,15500.0
2010-03-25 12:05:00,15.94,15.95,15.93,15.94,43500.0,12.7528,12.7608,12.7448,12.7528,43500.0
2010-03-25 12:10:00,15.94,15.94,15.93,15.93,50500.0,12.7528,12.7528,12.7448,12.7448,50500.0
2010-03-25 12:15:00,15.92,15.93,15.92,15.93,32500.0,12.7368,12.7448,12.7368,12.7448,32500.0
2010-03-25 12:20:00,15.93,15.93,15.92,15.92,21000.0,12.7448,12.7448,12.7368,12.7368,21000.0
2010-03-25 12:25:00,15.92,15.93,15.92,15.93,6500.0,12.7368,12.7448,12.7368,12.7448,6500.0
2010-03-25 12:30:00,15.93,15.93,15.93,15.93,26500.0,12.7448,12.7448,12.7448,12.7448,26500.0
2010-03-25 12:35:00,15.93,15.94,15.93,15.94,25500.0,12.7448,12.7528,12.7448,12.7528,25500.0
2010-03-25 12:40:00,15.94,15.95,15.94,15.94,47500.0,12.7528,12.7608,12.7528,12.7528,47500.0
2010-03-25 12:45:00,15.94,15.96,15.94,15.94,40000.0,12.7528,12.7688,12.7528,12.7528,40000.0
2010-03-25 12:50:00,15.95,15.95,15.94,15.94,48000.0,12.7608,12.7608,12.7528,12.7528,48000.0
2010-03-25 12:55:00,15.94,15.95,15.94,15.94,41000.0,12.7528,12.7608,12.7528,12.7528,41000.0
2010-03-25 13:00:00,15.93,15.94,15.93,15.94,20000.0,12.7448,12.7528,12.7448,12.7528,20000.0
2010-03-25 13:05:00,15.94,15.95,15.94,15.95,67000.0,12.7528,12.7608,12.7528,12.7608,67000.0
2010-03-25 13:10:00,15.95,15.95,15.94,15.94,38500.0,12.7608,12.7608,12.7528,12.7528,38500.0
2010-03-25 13:15:00,15.94,15.95,15.94,15.95,15500.0,12.7528,12.7608,12.7528,12.7608,15500.0
2010-03-25 13:20:00,15.95,15.95,15.94,15.94,28500.0,12.7608,12.7608,12.7528,12.7528,28500.0
2010-03-25 13:25:00,15.95,15.96,15.94,15.95,32000.0,12.7608,12.7688,12.7528,12.7608,32000.0
2010-03-25 13:30:00,15.94,15.94,15.93,15.93,24500.0,12.7528,12.7528,12.7448,12.7448,24500.0
2010-03-25 13:35:00,15.93,15.93,15.91,15.92,128000.0,12.7448,12.7448,12.7288,12.7368,128000.0
2010-03-25 13:40:00,15.92,15.92,15.9,15.9,77000.0,12.7368,12.7368,12.7208,12.7208,77000.0
2010-03-25 13:45:00,15.9,15.91,15.88,15.89,71500.0,12.7208,12.7288,12.7048,12.7128,71500.0
2010-03-25 13:50:00,15.89,15.9,15.87,15.87,107500.0,12.7128,12.7208,12.6968,12.6968,107500.0
2010-03-25 13:55:00,15.88,15.88,15.87,15.88,41500.0,12.7048,12.7048,12.6968,12.7048,41500.0
2010-03-25 14:00:00,15.89,15.89,15.88,15.89,33000.0,12.7128,12.7128,12.7048,12.7128,33000.0
2010-03-25 14:05:00,15.89,15.9,15.89,15.89,35000.0,12.7128,12.7208,12.7128,12.7128,35000.0
2010-03-25 14:10:00,15.89,15.9,15.88,15.9,31500.0,12.7128,12.7208,12.7048,12.7208,31500.0
2010-03-25 14:15:00,15.9,15.9,15.88,15.9,19000.0,12.7208,12.7208,12.7048,12.7208,19000.0
2010-03-25 14:20:00,15.9,15.9,15.85,15.86,61500.0,12.7208,12.7208,12.6808,12.6888,61500.0
2010-03-25 14:25:00,15.86,15.86,15.84,15.84,64000.0,12.6888,12.6888,12.6728,12.6728,64000.0
2010-03-25 14:30:00,15.84,15.85,15.83,15.84,59000.0,12.6728,12.6808,12.6648,12.6728,59000.0
2010-03-25 14:35:00,15.84,15.86,15.83,15.86,55000.0,12.6728,12.6888,12.6648,12.6888,55000.0
2010-03-25 14:40:00,15.85,15.86,15.85,15.85,51500.0,12.6808,12.6888,12.6808,12.6808,51500.0
2010-03-25 14:45:00,15.85,15.85,15.84,15.84,24500.0,12.6808,12.6808,12.6728,12.6728,24500.0
2010-03-25 14:50:00,15.83,15.84,15.81,15.84,61500.0,12.6648,12.6728,12.6488,12.6728,61500.0
2010-03-25 14:55:00,15.83,15.84,15.82,15.83,48000.0,12.6648,12.6728,12.6568,12.6648,48000.0
2010-03-25 15:00:00,15.83,15.86,15.83,15.86,29500.0,12.6648,12.6888,12.6648,12.6888,29500.0
2010-03-25 15:05:00,15.86,15.88,15.86,15.86,81500.0,12.6888,12.7048,12.6888,12.6888,81500.0
2010-03-25 15:10:00,15.86,15.87,15.86,15.87,19500.0,12.6888,12.6968,12.6888,12.6968,19500.0
2010-03-25 15:15:00,15.87,15.87,15.85,15.85,55500.0,12.6968,12.6968,12.6808,12.6808,55500.0
2010-03-25 15:20:00,15.85,15.86,15.85,15.85,25000.0,12.6808,12.6888,12.6808,12.6808,25000.0
2010-03-25 15:25:00,15.85,15.86,15.83,15.83,47000.0,12.6808,12.6888,12.6648,12.6648,47000.0
2010-03-25 15:30:00,15.83,15.83,15.82,15.82,36500.0,12.6648,12.6648,12.6568,12.6568,36500.0
2010-03-25 15:35:00,15.82,15.83,15.79,15.79,157500.0,12.6568,12.6648,12.6328,12.6328,157500.0
2010-03-25 15:40:00,15.79,15.79,15.77,15.78,82500.0,12.6328,12.6328,12.6168,12.6248,82500.0
2010-03-25 15:45:00,15.78,15.78,15.73,15.73,124000.0,12.6248,12.6248,12.5848,12.5848,124000.0
2010-03-25 15:50:00,15.73,15.75,15.72,15.74,72500.0,12.5848,12.6008,12.5768,12.5928,72500.0
2010-03-25 15:55:00,15.74,15.74,15.71,15.73,106500.0,12.5928,12.5928,12.5688,12.5848,106500.0
2010-03-26 09:30:00,15.76,15.8,15.76,15.79,89000.0,12.6088,12.6408,12.6088,12.6328,89000.0
2010-03-26 09:35:00,15.8,15.8,15.78,15.79,75500.0,12.6408,12.6408,12.6248,12.6328,75500.0
2010-03-26 09:40:00,15.79,15.79,15.75,15.76,69500.0,12.6328,12.6328,12.6008,12.6088,69500.0
2010-03-26 09:45:00,15.75,15.78,15.75,15.78,56000.0,12.6008,12.6248,12.6008,12.6248,56000.0
2010-03-26 09:50:00,15.77,15.79,15.77,15.79,43000.0,12.6168,12.6328,12.6168,12.6328,43000.0
2010-03-26 09:55:00,15.78,15.8,15.76,15.77,35000.0,12.6248,12.6408,12.6088,12.6168,35000.0
2010-03-26 10:00:00,15.77,15.83,15.77,15.82,75500.0,12.6168,12.6648,12.6168,12.6568,75500.0
2010-03-26 10:05:00,15.82,15.83,15.81,15.81,73500.0,12.6568,12.6648,12.6488,12.6488,73500.0
2010-03-26 10:10:00,15.81,15.82,15.8,15.8,46000.0,12.6488,12.6568,12.6408,12.6408,46000.0
2010-03-26 10:15:00,15.81,15.81,15.8,15.81,67500.0,12.6488,12.6488,12.6408,12.6488,67500.0
2010-03-26 10:20:00,15.81,15.82,15.8,15.8,70500.0,12.6488,12.6568,12.6408,12.6408,70500.0
2010-03-26 10:25:00,15.81,15.82,15.8,15.82,34500.0,12.6488,12.6568,12.6408,12.6568,34500.0
2010-03-26 10:30:00,15.82,15.83,15.81,15.81,44500.0,12.6568,12.6648,12.6488,12.6488,44500.0
2010-03-26 10:35:00,15.81,15.81,15.8,15.8,50000.0,12.6488,12.6488,12.6408,12.6408,50000.0
2010-03-26 10:40:00,15.81,15.81,15.79,15.79,37500.0,12.6488,12.6488,12.6328,12.6328,37500.0
2010-03-26 10:45:00,15.8,15.8,15.79,15.8,79000.0,12.6408,12.6408,12.6328,12.6408,79000.0
2010-03-26 10:50:00,15.8,15.81,15.79,15.79,36500.0,12.6408,12.6488,12.6328,12.6328,36500.0
2010-03-26 10:55:00,15.79,15.79,15.77,15.77,28500.0,12.6328,12.6328,12.6168,12.6168,28500.0
2010-03-26 11:00:00,15.78,15.79,15.78,15.79,27000.0,12.6248,12.6328,12.6248,12.6328,27000.0
2010-03-26 11:05:00,15.79,15.8,15.78,15.78,14000.0,12.6328,12.6408,12.6248,12.6248,14000.0
2010-03-26 11:10:00,15.78,15.78,15.77,15.77,47000.0,12.6248,12.6248,12.6168,12.6168,47000.0
2010-03-26 11:15:00,15.77,15.8,15.77,15.79,72500.0,12.6168,12.6408,12.6168,12.6328,72500.0
2010-03-26 11:20:00,15.79,15.8,15.79,15.8,55000.0,12.6328,12.6408,12.6328,12.6408,55000.0
2010-03-26 11:25:00,15.79,15.81,15.79,15.79,74000.0,12.6328,12.6488,12.6328,12.6328,74000.0
2010-03-26 11:30:00,15.8,15.8,15.79,15.8,29000.0,12.6408,12.6408,12.6328,12.6408,29000.0
2010-03-26 11:35:00,15.8,15.81,15.8,15.8,17000.0,12.6408,12.6488,12.6408,12.6408,17000.0
2010-03-26 11:40:00,15.79,15.8,15.79,15.79,31000.0,12.6328,12.6408,12.6328,12.6328,31000.0
2010-03-26 11:45:00,15.79,15.79,15.78,15.78,50000.0,12.6328,12.6328,12.6248,12.6248,50000.0
2010-03-26 11:50:00,15.79,15.8,15.79,15.79,8500.0,12.6328,12.6408,12.6328,12.6328,8500.0
2010-03-26 11:55:00,15.79,15.79,15.78,15.78,18500.0,12.6328,12.6328,12.6248,12.6248,18500.0
2010-03-26 12:00:00,15.78,15.79,15.78,15.78,26500.0,12.6248,12.6328,12.6248,12.6248,26500.0
2010-03-26 12:05:00,15.78,15.79,15.78,15.79,40000.0,12.6248,12.6328,12.6248,12.6328,40000.0
2010-03-26 12:10:00,15.78,15.78,15.78,15.78,18500.0,12.6248,12.6248,12.6248,12.6248,18500.0
2010-03-26 12:15:00,15.78,15.79,15.78,15.78,20500.0,12.6248,12.6328,12.6248,12.6248,20500.0
2010-03-26 12:20:00,15.77,15.77,15.74,15.75,45500.0,12.6168,12.6168,12.5928,12.6008,45500.0
2010-03-26 12:25:00,15.75,15.75,15.72,15.73,29000.0,12.6008,12.6008,12.5768,12.5848,29000.0
2010-03-26 12:30:00,15.72,15.74,15.71,15.72,43000.0,12.5768,12.5928,12.5688,12.5768,43000.0
2010-03-26 12:35:00,15.72,15.72,15.7,15.72,77500.0,12.5768,12.5768,12.5608,12.5768,77500.0
2010-03-26 12:40:00,15.72,15.73,15.71,15.73,11500.0,12.5768,12.5848,12.5688,12.5848,11500.0
2010-03-26 12:45:00,15.73,15.73,15.69,15.69,93000.0,12.5848,12.5848,12.5528,12.5528,93000.0
2010-03-26 12:50:00,15.69,15.71,15.69,15.69,23500.0,12.5528,12.5688,12.5528,12.5528,23500.0
2010-03-26 12:55:00,15.7,15.7,15.67,15.69,74500.0,12.5608,12.5608,12.5368,12.5528,74500.0
2010-03-26 13:00:00,15.68,15.69,15.67,15.68,18500.0,12.5448,12.5528,12.5368,12.5448,18500.0
2010-03-26 13:05:00,15.68,15.68,15.63,15.64,81500.0,12.5448,12.5448,12.5048,12.5128,81500.0
2010-03-26 13:10:00,15.64,15.65,15.64,15.65,42000.0,12.5128,12.5208,12.5128,12.5208,42000.0
2010-03-26 13:15:00,15.65,15.66,15.65,15.66,34500.0,12.5208,12.5288,12.5208,12.5288,34500.0
2010-03-26 13:20:00,15.66,15.68,15.65,15.67,58000.0,12.5288,12.5448,12.5208,12.5368,58000.0
2010-03-26 13:25:00,15.67,15.67,15.66,15.66,77500.0,12.5368,12.5368,12.5288,12.5288,77500.0
2010-03-26 13:30:00,15.66,15.66,15.65,15.66,31500.0,12.5288,12.5288,12.5208,12.5288,31500.0
2010-03-26 13:35:00,15.66,15.69,15.66,15.68,42000.0,12.5288,12.5528,12.5288,12.5448,42000.0
2010-03-26 13:40:00,15.68,15.7,15.68,15.68,25000.0,12.5448,12.5608,12.5448,12.5448,25000.0
2010-03-26 13:45:00,15.68,15.68,15.66,15.67,112000.0,12.5448,12.5448,12.5288,12.5368,112000.0
2010-03-26 13:50:00,15.66,15.67,15.66,15.67,39000.0,12.5288,12.5368,12.5288,12.5368,39000.0
2010-03-26 13:55:00,15.66,15.67,15.66,15.66,19500.0,12.5288,12.5368,12.5288,12.5288,19500.0
2010-03-26 14:00:00,15.66,15.66,15.64,15.65,10500.0,12.5288,12.5288,12.5128,12.5208,10500.0
2010-03-26 14:05:00,15.65,15.67,15.65,15.67,62500.0,12.5208,12.5368,12.5208,12.5368,62500.0
2010-03-26 14:10:00,15.67,15.68,15.66,15.67,44000.0,12.5368,12.5448,12.5288,12.5368,44000.0
2010-03-26 14:15:00,15.67,15.7,15.66,15.69,39000.0,12.5368,12.5608,12.5288,12.5528,39000.0
2010-03-26 14:20:00,15.69,15.69,15.68,15.69,58500.0,12.5528,12.5528,12.5448,12.5528,58500.0
2010-03-26 14:25:00,15.69,15.71,15.68,15.71,42000.0,12.5528,12.5688,12.5448,12.5688,42000.0
2010-03-26 14:30:00,15.71,15.71,15.7,15.71,35500.0,12.5688,12.5688,12.5608,12.5688,35500.0
2010-03-26 14:35:00,15.71,15.73,15.7,15.72,15500.0,12.5688,12.5848,12.5608,12.5768,15500.0
2010-03-26 14:40:00,15.72,15.73,15.7,15.7,27500.0,12.5768,12.5848,12.5608,12.5608,27500.0
2010-03-26 14:45:00,15.7,15.7,15.69,15.69,18500.0,12.5608,12.5608,12.5528,12.5528,18500.0
2010-03-26 14:50:00,15.69,15.7,15.68,15.7,42000.0,12.5528,12.5608,12.5448,12.5608,42000.0
2010-03-26 14:55:00,15.7,15.7,15.68,15.68,52500.0,12.5608,12.5608,12.5448,12.5448,52500.0
2010-03-26 15:00:00,15.68,15.69,15.68,15.68,79500.0,12.5448,12.5528,12.5448,12.5448,79500.0
2010-03-26 15:05:00,15.68,15.69,15.67,15.67,54500.0,12.5448,12.5528,12.5368,12.5368,54500.0
2010-03-26 15:10:00,15.67,15.68,15.66,15.68,49000.0,12.5368,12.5448,12.5288,12.5448,49000.0
2010-03-26 15:15:00,15.69,15.69,15.68,15.68,15000.0,12.5528,12.5528,12.5448,12.5448,15000.0
2010-03-26 15:20:00,15.68,15.68,15.66,15.66,41500.0,12.5448,12.5448,12.5288,12.5288,41500.0
2010-03-26 15:25:00,15.67,15.69,15.67,15.69,42500.0,12.5368,12.5528,12.5368,12.5528,42500.0
2010-03-26 15:30:00,15.69,15.7,15.68,15.68,22000.0,12.5528,12.5608,12.5448,12.5448,22000.0
2010-03-26 15:35:00,15.67,15.69,15.67,15.69,34500.0,12.5368,12.5528,12.5368,12.5528,34500.0
2010-03-26 15:40:00,15.7,15.7,15.69,15.69,65000.0,12.5608,12.5608,12.5528,12.5528,65000.0
2010-03-26 15:45:00,15.69,15.7,15.67,15.69,54000.0,12.5528,12.5608,12.5368,12.5528,54000.0
2010-03-26 15:50:00,15.69,15.71,15.69,15.69,59500.0,12.5528,12.5688,12.5528,12.5528,59500.0
2010-03-26 15:55:00,15.7,15.71,15.69,15.69,62500.0,12.5608,12.5688,12.5528,12.5528,62500.0
2010-03-29 09:30:00,15.77,15.8,15.77,15.79,62500.0,12.6168,12.6408,12.6168,12.6328,62500.0
2010-03-29 09:35:00,15.78,15.8,15.77,15.79,62500.0,12.6248,12.6408,12.6168,12.6328,62500.0
2010-03-29 09:40:00,15.79,15.81,15.78,15.8,70000.0,12.6328,12.6488,12.6248,12.6408,70000.0
2010-03-29 09:45:00,15.8,15.82,15.8,15.8,33000.0,12.6408,12.6568,12.6408,12.6408,33000.0
2010-03-29 09:50:00,15.8,15.82,15.79,15.79,72000.0,12.6408,12.6568,12.6328,12.6328,72000.0
2010-03-29 09:55:00,15.79,15.8,15.76,15.77,50000.0,12.6328,12.6408,12.6088,12.6168,50000.0
2010-03-29 10:00:00,15.77,15.77,15.75,15.77,72000.0,12.6168,12.6168,12.6008,12.6168,72000.0
2010-03-29 10:05:00,15.77,15.79,15.77,15.78,43500.0,12.6168,12.6328,12.6168,12.6248,43500.0
2010-03-29 10:10:00,15.78,15.81,15.78,15.79,23000.0,12.6248,12.6488,12.6248,12.6328,23000.0
2010-03-29 10:15:00,15.79,15.8,15.78,15.78,41500.0,12.6328,12.6408,12.6248,12.6248,41500.0
2010-03-29 10:20:00,15.78,15.78,15.76,15.76,22000.0,12.6248,12.6248,12.6088,12.6088,22000.0
2010-03-29 10:25:00,15.77,15.79,15.77,15.77,52500.0,12.6168,12.6328,12.6168,12.6168,52500.0
2010-03-29 10:30:00,15.77,15.78,15.75,15.78,46000.0,12.6168,12.6248,12.6008,12.6248,46000.0
2010-03-29 10:35:00,15.79,15.8,15.79,15.79,52000.0,12.6328,12.6408,12.6328,12.6328,52000.0
2010-03-29 10:40:00,15.79,15.81,15.79,15.8,88500.0,12.6328,12.6488,12.6328,12.6408,88500.0
2010-03-29 10:45:00,15.8,15.8,15.79,15.8,166000.0,12.6408,12.6408,12.6328,12.6408,166000.0
2010-03-29 10:50:00,15.81,15.81,15.8,15.8,19000.0,12.6488,12.6488,12.6408,12.6408,19000.0
2010-03-29 10:55:00,15.79,15.81,15.79,15.81,48500.0,12.6328,12.6488,12.6328,12.6488,48500.0
2010-03-29 11:00:00,15.81,15.81,15.8,15.8,62000.0,12.6488,12.6488,12.6408,12.6408,62000.0
2010-03-29 11:05:00,15.81,15.82,15.81,15.82,28500.0,12.6488,12.6568,12.6488,12.6568,28500.0
2010-03-29 11:10:00,15.82,15.83,15.81,15.81,61000.0,12.6568,12.6648,12.6488,12.6488,61000.0
2010-03-29 11:15:00,15.81,15.82,15.8,15.8,149000.0,12.6488,12.6568,12.6408,12.6408,149000.0
2010-03-29 11:20:00,15.8,15.82,15.8,15.82,42000.0,12.6408,12.6568,12.6408,12.6568,42000.0
2010-03-29 11:25:00,15.82,15.84,15.82,15.83,103000.0,12.6568,12.6728,12.6568,12.6648,103000.0
2010-03-29 11:30:00,15.83,15.83,15.82,15.82,14500.0,12.6648,12.6648,12.6568,12.6568,14500.0
2010-03-29 11:35:00,15.82,15.82,15.8,15.81,56000.0,12.6568,12.6568,12.6408,12.6488,56000.0
2010-03-29 11:40:00,15.81,15.82,15.81,15.82,34000.0,12.6488,12.6568,12.6488,12.6568,34000.0
2010-03-29 11:45:00,15.82,15.82,15.81,15.81,17500.0,12.6568,12.6568,12.6488,12.6488,17500.0
2010-03-29 11:50:00,15.82,15.82,15.81,15.81,31500.0,12.6568,12.6568,12.6488,12.6488,31500.0
2010-03-29 11:55:00,15.81,15.82,15.81,15.82,32500.0,12.6488,12.6568,12.6488,12.6568,32500.0
2010-03-29 12:00:00,15.82,15.83,15.82,15.83,52500.0,12.6568,12.6648,12.6568,12.6648,52500.0
2010-03-29 12:05:00,15.82,15.82,15.82,15.82,22500.0,12.6568,12.6568,12.6568,12.6568,22500.0
2010-03-29 12:10:00,15.82,15.83,15.82,15.83,21500.0,12.6568,12.6648,12.6568,12.6648,21500.0
2010-03-29 12:15:00,15.82,15.83,15.82,15.82,27000.0,12.6568,12.6648,12.6568,12.6568,27000.0
2010-03-29 12:20:00,15.82,15.82,15.81,15.82,36000.0,12.6568,12.6568,12.6488,12.6568,36000.0
2010-03-29 12:25:00,15.81,15.82,15.81,15.82,37500.0,12.6488,12.6568,12.6488,12.6568,37500.0
2010-03-29 12:30:00,15.82,15.82,15.81,15.81,82500.0,12.6568,12.6568,12.6488,12.6488,82500.0
2010-03-29 12:35:00,15.82,15.82,15.81,15.81,14500.0,12.6568,12.6568,12.6488,12.6488,14500.0
2010-03-29 12:40:00,15.81,15.81,15.79,15.8,29000.0,12.6488,12.6488,12.6328,12.6408,29000.0
2010-03-29 12:45:00,15.8,15.81,15.79,15.81,27000.0,12.6408,12.6488,12.6328,12.6488,27000.0
2010-03-29 12:50:00,15.81,15.81,15.8,15.81,27000.0,12.6488,12.6488,12.6408,12.6488,27000.0
2010-03-29 12:55:00,15.81,15.81,15.79,15.79,29000.0,12.6488,12.6488,12.6328,12.6328,29000.0
2010-03-29 13:00:00,15.79,15.8,15.79,15.8,22500.0,12.6328,12.6408,12.6328,12.6408,22500.0
2010-03-29 13:05:00,15.8,15.8,15.79,15.8,33000.0,12.6408,12.6408,12.6328,12.6408,33000.0
2010-03-29 13:10:00,15.8,15.81,15.8,15.81,50500.0,12.6408,12.6488,12.6408,12.6488,50500.0
2010-03-29 13:15:00,15.8,15.81,15.8,15.81,78500.0,12.6408,12.6488,12.6408,12.6488,78500.0
2010-03-29 13:20:00,15.81,15.81,15.81,15.81,29000.0,12.6488,12.6488,12.6488,12.6488,29000.0
2010-03-29 13:25:00,15.81,15.81,15.8,15.81,83500.0,12.6488,12.6488,12.6408,12.6488,83500.0
2010-03-29 13:30:00,15.81,15.82,15.81,15.81,36500.0,12.6488,12.6568,12.6488,12.6488,36500.0
2010-03-29 13:35:00,15.81,15.81,15.79,15.8,76500.0,12.6488,12.6488,12.6328,12.6408,76500.0
2010-03-29 13:40:00,15.8,15.8,15.79,15.79,37000.0,12.6408,12.6408,12.6328,12.6328,37000.0
2010-03-29 13:45:00,15.79,15.81,15.79,15.81,16000.0,12.6328,12.6488,12.6328,12.6488,16000.0
2010-03-29 13:50:00,15.81,15.81,15.81,15.81,20500.0,12.6488,12.6488,12.6488,12.6488,20500.0
2010-03-29 13:55:00,15.81,15.81,15.8,15.8,353500.0,12.6488,12.6488,12.6408,12.6408,353500.0
2010-03-29 14:00:00,15.8,15.8,15.8,15.8,111000.0,12.6408,12.6408,12.6408,12.6408,111000.0
2010-03-29 14:05:00,15.8,15.81,15.79,15.8,242000.0,12.6408,12.6488,12.6328,12.6408,242000.0
2010-03-29 14:10:00,15.79,15.8,15.79,15.8,50500.0,12.6328,12.6408,12.6328,12.6408,50500.0
2010-03-29 14:15:00,15.8,15.8,15.79,15.79,38000.0,12.6408,12.6408,12.6328,12.6328,38000.0
2010-03-29 14:20:00,15.79,15.8,15.78,15.8,40500.0,12.6328,12.6408,12.6248,12.6408,40500.0
2010-03-29 14:25:00,15.8,15.8,15.77,15.78,51000.0,12.6408,12.6408,12.6168,12.6248,51000.0
2010-03-29 14:30:00,15.78,15.78,15.77,15.78,221500.0,12.6248,12.6248,12.6168,12.6248,221500.0
2010-03-29 14:35:00,15.78,15.79,15.78,15.78,40500.0,12.6248,12.6328,12.6248,12.6248,40500.0
2010-03-29 14:40:00,15.78,15.78,15.77,15.78,30500.0,12.6248,12.6248,12.6168,12.6248,30500.0
2010-03-29 14:45:00,15.77,15.78,15.77,15.78,152500.0,12.6168,12.6248,12.6168,12.6248,152500.0
2010-03-29 14:50:00,15.78,15.78,15.77,15.78,107000.0,12.6248,12.6248,12.6168,12.6248,107000.0
2010-03-29 14:55:00,15.78,15.8,15.78,15.8,163000.0,12.6248,12.6408,12.6248,12.6408,163000.0
2010-03-29 15:00:00,15.8,15.8,15.79,15.79,150500.0,12.6408,12.6408,12.6328,12.6328,150500.0
2010-03-29 15:05:00,15.8,15.8,15.79,15.8,95500.0,12.6408,12.6408,12.6328,12.6408,95500.0
2010-03-29 15:10:00,15.8,15.81,15.8,15.8,128000.0,12.6408,12.6488,12.6408,12.6408,128000.0
2010-03-29 15:15:00,15.81,15.81,15.8,15.81,61000.0,12.6488,12.6488,12.6408,12.6488,61000.0
2010-03-29 15:20:00,15.81,15.81,15.8,15.81,71000.0,12.6488,12.6488,12.6408,12.6488,71000.0
2010-03-29 15:25:00,15.81,15.82,15.81,15.81,187000.0,12.6488,12.6568,12.6488,12.6488,187000.0
2010-03-29 15:30:00,15.81,15.81,15.8,15.81,54000.0,12.6488,12.6488,12.6408,12.6488,54000.0
2010-03-29 15:35:00,15.8,15.81,15.8,15.81,144000.0,12.6408,12.6488,12.6408,12.6488,144000.0
2010-03-29 15:40:00,15.81,15.82,15.81,15.82,74500.0,12.6488,12.6568,12.6488,12.6568,74500.0
2010-03-29 15:45:00,15.81,15.81,15.81,15.81,60000.0,12.6488,12.6488,12.6488,12.6488,60000.0
2010-03-29 15:50:00,15.82,15.82,15.81,15.82,85500.0,12.6568,12.6568,12.6488,12.6568,85500.0
2010-03-29 15:55:00,15.82,15.83,15.81,15.82,68500.0,12.6568,12.6648,12.6488,12.6568,68500.0
2010-03-30 09:30:00,15.86,15.88,15.85,15.88,91000.0,12.6888,12.7048,12.6808,12.7048,91000.0
2010-03-30 09:35:00,15.88,15.9,15.86,15.86,73000.0,12.7048,12.7208,12.6888,12.6888,73000.0
2010-03-30 09:40:00,15.87,15.87,15.85,15.85,50500.0,12.6968,12.6968,12.6808,12.6808,50500.0
2010-03-30 09:45:00,15.85,15.87,15.84,15.87,75500.0,12.6808,12.6968,12.6728,12.6968,75500.0
2010-03-30 09:50:00,15.87,15.91,15.87,15.9,42500.0,12.6968,12.7288,12.6968,12.7208,42500.0
2010-03-30 09:55:00,15.9,15.91,15.9,15.9,79500.0,12.7208,12.7288,12.7208,12.7208,79500.0
2010-03-30 10:00:00,15.9,15.92,15.88,15.92,471500.0,12.7208,12.7368,12.7048,12.7368,471500.0
2010-03-30 10:05:00,15.91,15.92,15.89,15.9,171500.0,12.7288,12.7368,12.7128,12.7208,171500.0
2010-03-30 10:10:00,15.9,15.93,15.9,15.92,67500.0,12.7208,12.7448,12.7208,12.7368,67500.0
2010-03-30 10:15:00,15.92,15.92,15.88,15.88,64000.0,12.7368,12.7368,12.7048,12.7048,64000.0
2010-03-30 10:20:00,15.88,15.89,15.88,15.89,56500.0,12.7048,12.7128,12.7048,12.7128,56500.0
2010-03-30 10:25:00,15.88,15.89,15.87,15.88,64000.0,12.7048,12.7128,12.6968,12.7048,64000.0
2010-03-30 10:30:00,15.88,15.89,15.88,15.89,36000.0,12.7048,12.7128,12.7048,12.7128,36000.0
2010-03-30 10:35:00,15.89,15.89,15.88,15.89,12500.0,12.7128,12.7128,12.7048,12.7128,12500.0
2010-03-30 10:40:00,15.89,15.9,15.89,15.9,26000.0,12.7128,12.7208,12.7128,12.7208,26000.0
2010-03-30 10:45:00,15.9,15.9,15.88,15.89,22000.0,12.7208,12.7208,12.7048,12.7128,22000.0
2010-03-30 10:50:00,15.88,15.89,15.88,15.88,32000.0,12.7048,12.7128,12.7048,12.7048,32000.0
2010-03-30 10:55:00,15.89,15.89,15.87,15.87,40500.0,12.7128,12.7128,12.6968,12.6968,40500.0
2010-03-30 11:00:00,15.87,15.87,15.83,15.83,72500.0,12.6968,12.6968,12.6648,12.6648,72500.0
2010-03-30 11:05:00,15.83,15.83,15.8,15.81,72000.0,12.6648,12.6648,12.6408,12.6488,72000.0
2010-03-30 11:10:00,15.82,15.82,15.79,15.8,73000.0,12.6568,12.6568,12.6328,12.6408,73000.0
2010-03-30 11:15:00,15.8,15.81,15.79,15.8,38500.0,12.6408,12.6488,12.6328,12.6408,38500.0
2010-03-30 11:20:00,15.8,15.8,15.77,15.78,67000.0,12.6408,12.6408,12.6168,12.6248,67000.0
2010-03-30 11:25:00,15.78,15.79,15.78,15.79,44500.0,12.6248,12.6328,12.6248,12.6328,44500.0
2010-03-30 11:30:00,15.79,15.8,15.79,15.79,31500.0,12.6328,12.6408,12.6328,12.6328,31500.0
2010-03-30 11:35:00,15.78,15.79,15.78,15.79,10000.0,12.6248,12.6328,12.6248,12.6328,10000.0
2010-03-30 11:40:00,15.8,15.81,15.8,15.81,18000.0,12.6408,12.6488,12.6408,12.6488,18000.0
2010-03-30 11:45:00,15.81,15.82,15.81,15.82,14000.0,12.6488,12.6568,12.6488,12.6568,14000.0
2010-03-30 11:50:00,15.82,15.82,15.8,15.81,18000.0,12.6568,12.6568,12.6408,12.6488,18000.0
2010-03-30 11:55:00,15.8,15.81,15.8,15.81,11500.0,12.6408,12.6488,12.6408,12.6488,11500.0
2010-03-30 12:00:00,15.81,15.82,15.8,15.8,43500.0,12.6488,12.6568,12.6408,12.6408,43500.0
2010-03-30 12:05:00,15.8,15.82,15.8,15.82,46500.0,12.6408,12.6568,12.6408,12.6568,46500.0
2010-03-30 12:10:00,15.82,15.82,15.81,15.82,10500.0,12.6568,12.6568,12.6488,12.6568,10500.0
2010-03-30 12:15:00,15.82,15.82,15.8,15.81,220000.0,12.6568,12.6568,12.6408,12.6488,220000.0
2010-03-30 12:20:00,15.81,15.82,15.81,15.82,35500.0,12.6488,12.6568,12.6488,12.6568,35500.0
2010-03-30 12:25:00,15.82,15.84,15.82,15.84,35000.0,12.6568,12.6728,12.6568,12.6728,35000.0
2010-03-30 12:30:00,15.84,15.84,15.83,15.84,13000.0,12.6728,12.6728,12.6648,12.6728,13000.0
2010-03-30 12:35:00,15.83,15.84,15.83,15.83,12000.0,12.6648,12.6728,12.6648,12.6648,12000.0
2010-03-30 12:40:00,15.83,15.84,15.83,15.84,29500.0,12.6648,12.6728,12.6648,12.6728,29500.0
2010-03-30 12:45:00,15.84,15.84,15.83,15.84,34500.0,12.6728,12.6728,12.6648,12.6728,34500.0
2010-03-30 12:50:00,15.83,15.84,15.83,15.84,28500.0,12.6648,12.6728,12.6648,12.6728,28500.0
2010-03-30 12:55:00,15.84,15.84,15.84,15.84,19500.0,12.6728,12.6728,12.6728,12.6728,19500.0
2010-03-30 13:00:00,15.83,15.83,15.82,15.83,35000.0,12.6648,12.6648,12.6568,12.6648,35000.0
2010-03-30 13:05:00,15.83,15.83,15.83,15.83,28500.0,12.6648,12.6648,12.6648,12.6648,28500.0
2010-03-30 13:10:00,15.83,15.83,15.83,15.83,7500.0,12.6648,12.6648,12.6648,12.6648,7500.0
2010-03-30 13:15:00,15.83,15.83,15.82,15.82,19500.0,12.6648,12.6648,12.6568,12.6568,19500.0
2010-03-30 13:20:00,15.82,15.82,15.8,15.8,26000.0,12.6568,12.6568,12.6408,12.6408,26000.0
2010-03-30 13:25:00,15.8,15.81,15.8,15.81,15500.0,12.6408,12.6488,12.6408,12.6488,15500.0
2010-03-30 13:30:00,15.81,15.82,15.81,15.82,16500.0,12.6488,12.6568,12.6488,12.6568,16500.0
2010-03-30 13:35:00,15.82,15.82,15.81,15.81,47000.0,12.6568,12.6568,12.6488,12.6488,47000.0
2010-03-30 13:40:00,15.81,15.81,15.81,15.81,17500.0,12.6488,12.6488,12.6488,12.6488,17500.0
2010-03-30 13:45:00,15.81,15.83,15.8,15.82,28500.0,12.6488,12.6648,12.6408,12.6568,28500.0
2010-03-30 13:50:00,15.83,15.83,15.82,15.83,34500.0,12.6648,12.6648,12.6568,12.6648,34500.0
2010-03-30 13:55:00,15.83,15.83,15.82,15.83,19500.0,12.6648,12.6648,12.6568,12.6648,19500.0
2010-03-30 14:00:00,15.82,15.83,15.82,15.83,21000.0,12.6568,12.6648,12.6568,12.6648,21000.0
2010-03-30 14:05:00,15.83,15.83,15.81,15.83,29000.0,12.6648,12.6648,12.6488,12.6648,29000.0
2010-03-30 14:10:00,15.83,15.84,15.82,15.83,27000.0,12.6648,12.6728,12.6568,12.6648,27000.0
2010-03-30 14:15:00,15.82,15.83,15.82,15.82,40000.0,12.6568,12.6648,12.6568,12.6568,40000.0
2010-03-30 14:20:00,15.82,15.82,15.82,15.82,30000.0,12.6568,12.6568,12.6568,12.6568,30000.0
2010-03-30 14:25:00,15.82,15.83,15.82,15.82,16500.0,12.6568,12.6648,12.6568,12.6568,16500.0
2010-03-30 14:30:00,15.82,15.85,15.82,15.84,32500.0,12.6568,12.6808,12.6568,12.6728,32500.0
2010-03-30 14:35:00,15.85,15.86,15.85,15.85,33500.0,12.6808,12.6888,12.6808,12.6808,33500.0
2010-03-30 14:40:00,15.86,15.86,15.85,15.85,29500.0,12.6888,12.6888,12.6808,12.6808,29500.0
2010-03-30 14:45:00,15.85,15.86,15.85,15.85,54000.0,12.6808,12.6888,12.6808,12.6808,54000.0
2010-03-30 14:50:00,15.85,15.87,15.85,15.87,32000.0,12.6808,12.6968,12.6808,12.6968,32000.0
2010-03-30 14:55:00,15.87,15.88,15.86,15.86,52500.0,12.6968,12.7048,12.6888,12.6888,52500.0
2010-03-30 15:00:00,15.86,15.87,15.86,15.86,38500.0,12.6888,12.6968,12.6888,12.6888,38500.0
2010-03-30 15:05:00,15.85,15.86,15.85,15.85,30000.0,12.6808,12.6888,12.6808,12.6808,30000.0
2010-03-30 15:10:00,15.86,15.86,15.85,15.85,45000.0,12.6888,12.6888,12.6808,12.6808,45000.0
2010-03-30 15:15:00,15.85,15.86,15.85,15.85,35500.0,12.6808,12.6888,12.6808,12.6808,35500.0
2010-03-30 15:20:00,15.85,15.85,15.84,15.84,33500.0,12.6808,12.6808,12.6728,12.6728,33500.0
2010-03-30 15:25:00,15.85,15.86,15.85,15.85,66500.0,12.6808,12.6888,12.6808,12.6808,66500.0
2010-03-30 15:30:00,15.86,15.87,15.85,15.87,48000.0,12.6888,12.6968,12.6808,12.6968,48000.0
2010-03-30 15:35:00,15.87,15.87,15.85,15.85,30500.0,12.6968,12.6968,12.6808,12.6808,30500.0
2010-03-30 15:40:00,15.85,15.86,15.85,15.85,36000.0,12.6808,12.6888,12.6808,12.6808,36000.0
2010-03-30 15:45:00,15.85,15.86,15.84,15.85,58500.0,12.6808,12.6888,12.6728,12.6808,58500.0
2010-03-30 15:50:00,15.85,15.85,15.85,15.85,38500.0,12.6808,12.6808,12.6808,12.6808,38500.0
2010-03-30 15:55:00,15.85,15.85,15.84,15.85,87500.0,12.6808,12.6808,12.6728,12.6808,87500.0
2010-03-31 09:30:00,15.81,15.83,15.8,15.82,128000.0,12.6488,12.6648,12.6408,12.6568,128000.0
2010-03-31 09:35:00,15.82,15.87,15.82,15.85,71000.0,12.6568,12.6968,12.6568,12.6808,71000.0
2010-03-31 09:40:00,15.86,15.86,15.82,15.83,57500.0,12.6888,12.6888,12.6568,12.6648,57500.0
2010-03-31 09:45:00,15.82,15.82,15.79,15.79,83000.0,12.6568,12.6568,12.6328,12.6328,83000.0
2010-03-31 09:50:00,15.79,15.82,15.78,15.82,29000.0,12.6328,12.6568,12.6248,12.6568,29000.0
2010-03-31 09:55:00,15.82,15.82,15.8,15.82,18500.0,12.6568,12.6568,12.6408,12.6568,18500.0
2010-03-31 10:00:00,15.82,15.84,15.82,15.83,15000.0,12.6568,12.6728,12.6568,12.6648,15000.0
2010-03-31 10:05:00,15.83,15.84,15.83,15.84,34500.0,12.6648,12.6728,12.6648,12.6728,34500.0
2010-03-31 10:10:00,15.84,15.84,15.83,15.83,15500.0,12.6728,12.6728,12.6648,12.6648,15500.0
2010-03-31 10:15:00,15.82,15.84,15.82,15.84,14000.0,12.6568,12.6728,12.6568,12.6728,14000.0
2010-03-31 10:20:00,15.84,15.89,15.84,15.89,29000.0,12.6728,12.7128,12.6728,12.7128,29000.0
2010-03-31 10:25:00,15.88,15.88,15.87,15.87,34000.0,12.7048,12.7048,12.6968,12.6968,34000.0
2010-03-31 10:30:00,15.87,15.88,15.87,15.87,31500.0,12.6968,12.7048,12.6968,12.6968,31500.0
2010-03-31 10:35:00,15.88,15.88,15.87,15.87,20000.0,12.7048,12.7048,12.6968,12.6968,20000.0
2010-03-31 10:40:00,15.87,15.88,15.85,15.86,13500.0,12.6968,12.7048,12.6808,12.6888,13500.0
2010-03-31 10:45:00,15.85,15.86,15.85,15.86,5500.0,12.6808,12.6888,12.6808,12.6888,5500.0
2010-03-31 10:50:00,15.86,15.86,15.85,15.85,24500.0,12.6888,12.6888,12.6808,12.6808,24500.0
2010-03-31 10:55:00,15.85,15.87,15.85,15.87,20000.0,12.6808,12.6968,12.6808,12.6968,20000.0
2010-03-31 11:00:00,15.86,15.87,15.84,15.85,30000.0,12.6888,12.6968,12.6728,12.6808,30000.0
2010-03-31 11:05:00,15.85,15.86,15.85,15.86,23500.0,12.6808,12.6888,12.6808,12.6888,23500.0
2010-03-31 11:10:00,15.86,15.86,15.86,15.86,28500.0,12.6888,12.6888,12.6888,12.6888,28500.0
2010-03-31 11:15:00,15.86,15.86,15.85,15.85,30000.0,12.6888,12.6888,12.6808,12.6808,30000.0
2010-03-31 11:20:00,15.85,15.86,15.84,15.86,43500.0,12.6808,12.6888,12.6728,12.6888,43500.0
2010-03-31 11:25:00,15.86,15.86,15.85,15.86,11500.0,12.6888,12.6888,12.6808,12.6888,11500.0
2010-03-31 11:30:00,15.86,15.88,15.85,15.88,32500.0,12.6888,12.7048,12.6808,12.7048,32500.0
2010-03-31 11:35:00,15.88,15.88,15.87,15.88,106500.0,12.7048,12.7048,12.6968,12.7048,106500.0
2010-03-31 11:40:00,15.88,15.89,15.87,15.88,73500.0,12.7048,12.7128,12.6968,12.7048,73500.0
2010-03-31 11:45:00,15.88,15.89,15.88,15.89,30000.0,12.7048,12.7128,12.7048,12.7128,30000.0
2010-03-31 11:50:00,15.89,15.89,15.88,15.88,36500.0,12.7128,12.7128,12.7048,12.7048,36500.0
2010-03-31 11:55:00,15.89,15.89,15.88,15.89,32500.0,12.7128,12.7128,12.7048,12.7128,32500.0
2010-03-31 12:00:00,15.88,15.88,15.87,15.87,20000.0,12.7048,12.7048,12.6968,12.6968,20000.0
2010-03-31 12:05:00,15.87,15.88,15.87,15.87,16000.0,12.6968,12.7048,12.6968,12.6968,16000.0
2010-03-31 12:10:00,15.87,15.88,15.87,15.87,19500.0,12.6968,12.7048,12.6968,12.6968,19500.0
2010-03-31 12:15:00,15.87,15.89,15.87,15.89,13500.0,12.6968,12.7128,12.6968,12.7128,13500.0
2010-03-31 12:20:00,15.89,15.9,15.89,15.89,25000.0,12.7128,12.7208,12.7128,12.7128,25000.0
2010-03-31 12:25:00,15.89,15.89,15.88,15.88,12500.0,12.7128,12.7128,12.7048,12.7048,12500.0
2010-03-31 12:30:00,15.88,15.88,15.88,15.88,13000.0,12.7048,12.7048,12.7048,12.7048,13000.0
2010-03-31 12:35:00,15.89,15.9,15.88,15.89,25500.0,12.7128,12.7208,12.7048,12.7128,25500.0
2010-03-31 12:40:00,15.89,15.89,15.88,15.89,8000.0,12.7128,12.7128,12.7048,12.7128,8000.0
2010-03-31 12:45:00,15.89,15.89,15.87,15.88,33000.0,12.7128,12.7128,12.6968,12.7048,33000.0
2010-03-31 12:50:00,15.88,15.88,15.88,15.88,8000.0,12.7048,12.7048,12.7048,12.7048,8000.0
2010-03-31 12:55:00,15.88,15.88,15.87,15.87,24500.0,12.7048,12.7048,12.6968,12.6968,24500.0
2010-03-31 13:00:00,15.88,15.88,15.86,15.86,20500.0,12.7048,12.7048,12.6888,12.6888,20500.0
2010-03-31 13:05:00,15.87,15.87,15.87,15.87,4000.0,12.6968,12.6968,12.6968,12.6968,4000.0
2010-03-31 13:10:00,15.87,15.87,15.87,15.87,3000.0,12.6968,12.6968,12.6968,12.6968,3000.0
2010-03-31 13:15:00,15.87,15.87,15.87,15.87,9500.0,12.6968,12.6968,12.6968,12.6968,9500.0
2010-03-31 13:20:00,15.87,15.87,15.86,15.87,19000.0,12.6968,12.6968,12.6888,12.6968,19000.0
2010-03-31 13:25:00,15.87,15.89,15.87,15.89,55500.0,12.6968,12.7128,12.6968,12.7128,55500.0
2010-03-31 13:30:00,15.89,15.89,15.88,15.88,25500.0,12.7128,12.7128,12.7048,12.7048,25500.0
2010-03-31 13:35:00,15.88,15.89,15.88,15.88,22000.0,12.7048,12.7128,12.7048,12.7048,22000.0
2010-03-31 13:40:00,15.88,15.89,15.88,15.88,23000.0,12.7048,12.7128,12.7048,12.7048,23000.0
2010-03-31 13:45:00,15.89,15.89,15.88,15.89,25000.0,12.7128,12.7128,12.7048,12.7128,25000.0
2010-03-31 13:50:00,15.89,15.89,15.89,15.89,3000.0,12.7128,12.7128,12.7128,12.7128,3000.0
2010-03-31 13:55:00,15.89,15.89,15.89,15.89,9500.0,12.7128,12.7128,12.7128,12.7128,9500.0
2010-03-31 14:00:00,15.89,15.89,15.89,15.89,12500.0,12.7128,12.7128,12.7128,12.7128,12500.0
2010-03-31 14:05:00,15.89,15.91,15.89,15.91,27500.0,12.7128,12.7288,12.7128,12.7288,27500.0
2010-03-31 14:10:00,15.9,15.9,15.89,15.89,11000.0,12.7208,12.7208,12.7128,12.7128,11000.0
2010-03-31 14:15:00,15.9,15.9,15.89,15.89,23500.0,12.7208,12.7208,12.7128,12.7128,23500.0
2010-03-31 14:20:00,15.89,15.89,15.89,15.89,5000.0,12.7128,12.7128,12.7128,12.7128,5000.0
2010-03-31 14:25:00,15.89,15.9,15.89,15.9,27000.0,12.7128,12.7208,12.7128,12.7208,27000.0
2010-03-31 14:30:00,15.9,15.9,15.89,15.89,8500.0,12.7208,12.7208,12.7128,12.7128,8500.0
2010-03-31 14:35:00,15.89,15.9,15.89,15.9,9000.0,12.7128,12.7208,12.7128,12.7208,9000.0
2010-03-31 14:40:00,15.89,15.9,15.88,15.89,23500.0,12.7128,12.7208,12.7048,12.7128,23500.0
2010-03-31 14:45:00,15.87,15.88,15.86,15.86,16500.0,12.6968,12.7048,12.6888,12.6888,16500.0
2010-03-31 14:50:00,15.86,15.86,15.84,15.84,26500.0,12.6888,12.6888,12.6728,12.6728,26500.0
2010-03-31 14:55:00,15.85,15.85,15.84,15.85,71000.0,12.6808,12.6808,12.6728,12.6808,71000.0
2010-03-31 15:00:00,15.85,15.85,15.83,15.84,40500.0,12.6808,12.6808,12.6648,12.6728,40500.0
2010-03-31 15:05:00,15.83,15.84,15.83,15.84,41500.0,12.6648,12.6728,12.6648,12.6728,41500.0
2010-03-31 15:10:00,15.84,15.85,15.83,15.84,33000.0,12.6728,12.6808,12.6648,12.6728,33000.0
2010-03-31 15:15:00,15.84,15.84,15.83,15.83,20500.0,12.6728,12.6728,12.6648,12.6648,20500.0
2010-03-31 15:20:00,15.83,15.83,15.81,15.82,34000.0,12.6648,12.6648,12.6488,12.6568,34000.0
2010-03-31 15:25:00,15.82,15.84,15.81,15.84,45500.0,12.6568,12.6728,12.6488,12.6728,45500.0
2010-03-31 15:30:00,15.84,15.84,15.83,15.83,86000.0,12.6728,12.6728,12.6648,12.6648,86000.0
2010-03-31 15:35:00,15.83,15.83,15.81,15.82,33000.0,12.6648,12.6648,12.6488,12.6568,33000.0
2010-03-31 15:40:00,15.82,15.82,15.81,15.81,60000.0,12.6568,12.6568,12.6488,12.6488,60000.0
2010-03-31 15:45:00,15.81,15.81,15.76,15.76,124000.0,12.6488,12.6488,12.6088,12.6088,124000.0
2010-03-31 15:50:00,15.76,15.78,15.76,15.77,49500.0,12.6088,12.6248,12.6088,12.6168,49500.0
2010-03-31 15:55:00,15.76,15.78,15.76,15.76,223000.0,12.6088,12.6248,12.6088,12.6088,223000.0
2010-04-01 09:30:00,15.86,15.93,15.86,15.92,304000.0,12.6888,12.7448,12.6888,12.7368,304000.0
2010-04-01 09:35:00,15.92,15.95,15.92,15.93,299000.0,12.7368,12.7608,12.7368,12.7448,299000.0
2010-04-01 09:40:00,15.93,15.95,15.93,15.94,207000.0,12.7448,12.7608,12.7448,12.7528,207000.0
2010-04-01 09:45:00,15.94,15.96,15.94,15.95,110500.0,12.7528,12.7688,12.7528,12.7608,110500.0
2010-04-01 09:50:00,15.95,15.95,15.95,15.95,50000.0,12.7608,12.7608,12.7608,12.7608,50000.0
2010-04-01 09:55:00,15.96,15.97,15.95,15.96,197000.0,12.7688,12.7768,12.7608,12.7688,197000.0
2010-04-01 10:00:00,15.95,15.97,15.95,15.95,219500.0,12.7608,12.7768,12.7608,12.7608,219500.0
2010-04-01 10:05:00,15.95,15.96,15.93,15.93,61000.0,12.7608,12.7688,12.7448,12.7448,61000.0
2010-04-01 10:10:00,15.94,15.95,15.94,15.95,54000.0,12.7528,12.7608,12.7528,12.7608,54000.0
2010-04-01 10:15:00,15.96,15.96,15.93,15.93,46000.0,12.7688,12.7688,12.7448,12.7448,46000.0
2010-04-01 10:20:00,15.93,15.93,15.93,15.93,23000.0,12.7448,12.7448,12.7448,12.7448,23000.0
2010-04-01 10:25:00,15.93,15.93,15.91,15.92,25500.0,12.7448,12.7448,12.7288,12.7368,25500.0
2010-04-01 10:30:00,15.93,15.93,15.92,15.93,29500.0,12.7448,12.7448,12.7368,12.7448,29500.0
2010-04-01 10:35:00,15.92,15.95,15.92,15.95,28000.0,12.7368,12.7608,12.7368,12.7608,28000.0
2010-04-01 10:40:00,15.95,15.96,15.94,15.95,19000.0,12.7608,12.7688,12.7528,12.7608,19000.0
2010-04-01 10:45:00,15.95,15.95,15.93,15.93,26500.0,12.7608,12.7608,12.7448,12.7448,26500.0
2010-04-01 10:50:00,15.93,15.93,15.92,15.93,52500.0,12.7448,12.7448,12.7368,12.7448,52500.0
2010-04-01 10:55:00,15.93,15.94,15.91,15.93,98000.0,12.7448,12.7528,12.7288,12.7448,98000.0
2010-04-01 11:00:00,15.93,15.93,15.92,15.92,24500.0,12.7448,12.7448,12.7368,12.7368,24500.0
2010-04-01 11:05:00,15.93,15.93,15.92,15.92,65000.0,12.7448,12.7448,12.7368,12.7368,65000.0
2010-04-01 11:10:00,15.92,15.93,15.91,15.92,43500.0,12.7368,12.7448,12.7288,12.7368,43500.0
2010-04-01 11:15:00,15.92,15.92,15.9,15.9,96500.0,12.7368,12.7368,12.7208,12.7208,96500.0
2010-04-01 11:20:00,15.9,15.91,15.89,15.91,42500.0,12.7208,12.7288,12.7128,12.7288,42500.0
2010-04-01 11:25:00,15.91,15.93,15.91,15.92,14000.0,12.7288,12.7448,12.7288,12.7368,14000.0
2010-04-01 11:30:00,15.93,15.93,15.92,15.93,29000.0,12.7448,12.7448,12.7368,12.7448,29000.0
2010-04-01 11:35:00,15.93,15.93,15.92,15.93,31000.0,12.7448,12.7448,12.7368,12.7448,31000.0
2010-04-01 11:40:00,15.93,15.93,15.93,15.93,30500.0,12.7448,12.7448,12.7448,12.7448,30500.0
2010-04-01 11:45:00,15.93,15.93,15.93,15.93,13500.0,12.7448,12.7448,12.7448,12.7448,13500.0
2010-04-01 11:50:00,15.93,15.93,15.93,15.93,31000.0,12.7448,12.7448,12.7448,12.7448,31000.0
2010-04-01 11:55:00,15.93,15.94,15.92,15.92,25000.0,12.7448,12.7528,12.7368,12.7368,25000.0
2010-04-01 12:00:00,15.93,15.93,15.92,15.92,18000.0,12.7448,12.7448,12.7368,12.7368,18000.0
2010-04-01 12:05:00,15.93,15.93,15.92,15.92,14000.0,12.7448,12.7448,12.7368,12.7368,14000.0
2010-04-01 12:10:00,15.93,15.93,15.92,15.92,37000.0,12.7448,12.7448,12.7368,12.7368,37000.0
2010-04-01 12:15:00,15.92,15.92,15.91,15.91,21500.0,12.7368,12.7368,12.7288,12.7288,21500.0
2010-04-01 12:20:00,15.91,15.91,15.9,15.91,36000.0,12.7288,12.7288,12.7208,12.7288,36000.0
2010-04-01 12:25:00,15.91,15.91,15.89,15.89,37500.0,12.7288,12.7288,12.7128,12.7128,37500.0
2010-04-01 12:30:00,15.89,15.89,15.89,15.89,37500.0,12.7128,12.7128,12.7128,12.7128,37500.0
2010-04-01 12:35:00,15.89,15.9,15.89,15.89,23000.0,12.7128,12.7208,12.7128,12.7128,23000.0
2010-04-01 12:40:00,15.89,15.89,15.89,15.89,15500.0,12.7128,12.7128,12.7128,12.7128,15500.0
2010-04-01 12:45:00,15.89,15.89,15.89,15.89,23000.0,12.7128,12.7128,12.7128,12.7128,23000.0
2010-04-01 12:50:00,15.89,15.89,15.88,15.89,44000.0,12.7128,12.7128,12.7048,12.7128,44000.0
2010-04-01 12:55:00,15.89,15.89,15.89,15.89,10000.0,12.7128,12.7128,12.7128,12.7128,10000.0
2010-04-01 13:00:00,15.89,15.89,15.88,15.88,24500.0,12.7128,12.7128,12.7048,12.7048,24500.0
2010-04-01 13:05:00,15.88,15.88,15.88,15.88,16000.0,12.7048,12.7048,12.7048,12.7048,16000.0
2010-04-01 13:10:00,15.88,15.89,15.88,15.88,11500.0,12.7048,12.7128,12.7048,12.7048,11500.0
2010-04-01 13:15:00,15.88,15.89,15.88,15.88,15000.0,12.7048,12.7128,12.7048,12.7048,15000.0
2010-04-01 13:20:00,15.88,15.89,15.88,15.89,14000.0,12.7048,12.7128,12.7048,12.7128,14000.0
2010-04-01 13:25:00,15.89,15.89,15.89,15.89,7000.0,12.7128,12.7128,12.7128,12.7128,7000.0
2010-04-01 13:30:00,15.89,15.9,15.89,15.9,14000.0,12.7128,12.7208,12.7128,12.7208,14000.0
2010-04-01 13:35:00,15.9,15.9,15.89,15.9,26000.0,12.7208,12.7208,12.7128,12.7208,26000.0
2010-04-01 13:40:00,15.9,15.9,15.86,15.87,43000.0,12.7208,12.7208,12.6888,12.6968,43000.0
2010-04-01 13:45:00,15.87,15.87,15.84,15.85,51000.0,12.6968,12.6968,12.6728,12.6808,51000.0
2010-04-01 13:50:00,15.85,15.85,15.84,15.84,52000.0,12.6808,12.6808,12.6728,12.6728,52000.0
2010-04-01 13:55:00,15.84,15.85,15.84,15.85,32500.0,12.6728,12.6808,12.6728,12.6808,32500.0
2010-04-01 14:00:00,15.85,15.85,15.83,15.84,45500.0,12.6808,12.6808,12.6648,12.6728,45500.0
2010-04-01 14:05:00,15.84,15.84,15.83,15.84,65500.0,12.6728,12.6728,12.6648,12.6728,65500.0
2010-04-01 14:10:00,15.84,15.85,15.84,15.85,32000.0,12.6728,12.6808,12.6728,12.6808,32000.0
2010-04-01 14:15:00,15.85,15.87,15.84,15.87,35500.0,12.6808,12.6968,12.6728,12.6968,35500.0
2010-04-01 14:20:00,15.87,15.87,15.86,15.86,6000.0,12.6968,12.6968,12.6888,12.6888,6000.0
2010-04-01 14:25:00,15.86,15.86,15.85,15.85,52500.0,12.6888,12.6888,12.6808,12.6808,52500.0
2010-04-01 14:30:00,15.85,15.86,15.83,15.83,43000.0,12.6808,12.6888,12.6648,12.6648,43000.0
2010-04-01 14:35:00,15.82,15.82,15.81,15.81,34500.0,12.6568,12.6568,12.6488,12.6488,34500.0
2010-04-01 14:40:00,15.81,15.81,15.79,15.81,55500.0,12.6488,12.6488,12.6328,12.6488,55500.0
2010-04-01 14:45:00,15.81,15.83,15.81,15.82,127000.0,12.6488,12.6648,12.6488,12.6568,127000.0
2010-04-01 14:50:00,15.83,15.85,15.83,15.84,31000.0,12.6648,12.6808,12.6648,12.6728,31000.0
2010-04-01 14:55:00,15.84,15.84,15.82,15.84,27500.0,12.6728,12.6728,12.6568,12.6728,27500.0
2010-04-01 15:00:00,15.84,15.85,15.84,15.84,49500.0,12.6728,12.6808,12.6728,12.6728,49500.0
2010-04-01 15:05:00,15.84,15.84,15.83,15.84,18000.0,12.6728,12.6728,12.6648,12.6728,18000.0
2010-04-01 15:10:00,15.84,15.85,15.84,15.85,47000.0,12.6728,12.6808,12.6728,12.6808,47000.0
2010-04-01 15:15:00,15.85,15.86,15.84,15.84,28000.0,12.6808,12.6888,12.6728,12.6728,28000.0
2010-04-01 15:20:00,15.85,15.86,15.85,15.86,19500.0,12.6808,12.6888,12.6808,12.6888,19500.0
2010-04-01 15:25:00,15.86,15.86,15.85,15.85,45500.0,12.6888,12.6888,12.6808,12.6808,45500.0
2010-04-01 15:30:00,15.85,15.88,15.85,15.87,69000.0,12.6808,12.7048,12.6808,12.6968,69000.0
2010-04-01 15:35:00,15.87,15.87,15.86,15.86,20500.0,12.6968,12.6968,12.6888,12.6888,20500.0
2010-04-01 15:40:00,15.87,15.88,15.87,15.88,70500.0,12.6968,12.7048,12.6968,12.7048,70500.0
2010-04-01 15:45:00,15.88,15.88,15.87,15.88,50000.0,12.7048,12.7048,12.6968,12.7048,50000.0
2010-04-01 15:50:00,15.88,15.9,15.88,15.9,83500.0,12.7048,12.7208,12.7048,12.7208,83500.0
2010-04-01 15:55:00,15.9,15.91,15.9,15.91,184000.0,12.7208,12.7288,12.7208,12.7288,184000.0
2010-04-05 09:30:00,15.98,16.0,15.96,15.97,178500.0,12.7848,12.8008,12.7688,12.7768,178500.0
2010-04-05 09:35:00,15.97,15.97,15.95,15.97,83000.0,12.7768,12.7768,12.7608,12.7768,83000.0
2010-04-05 09:40:00,15.97,16.01,15.97,16.01,36500.0,12.7768,12.8088,12.7768,12.8088,36500.0
2010-04-05 09:45:00,16.01,16.04,16.01,16.04,50500.0,12.8088,12.8328,12.8088,12.8328,50500.0
2010-04-05 09:50:00,16.05,16.06,16.05,16.05,33500.0,12.8408,12.8488,12.8408,12.8408,33500.0
2010-04-05 09:55:00,16.05,16.06,16.05,16.05,37000.0,12.8408,12.8488,12.8408,12.8408,37000.0
2010-04-05 10:00:00,16.05,16.06,16.05,16.06,65500.0,12.8408,12.8488,12.8408,12.8488,65500.0
2010-04-05 10:05:00,16.06,16.06,16.05,16.06,57000.0,12.8488,12.8488,12.8408,12.8488,57000.0
2010-04-05 10:10:00,16.06,16.09,16.06,16.08,251000.0,12.8488,12.8728,12.8488,12.8648,251000.0
2010-04-05 10:15:00,16.09,16.09,16.08,16.08,14500.0,12.8728,12.8728,12.8648,12.8648,14500.0
2010-04-05 10:20:00,16.08,16.1,16.08,16.09,12500.0,12.8648,12.8808,12.8648,12.8728,12500.0
2010-04-05 10:25:00,16.09,16.09,16.08,16.08,20500.0,12.8728,12.8728,12.8648,12.8648,20500.0
2010-04-05 10:30:00,16.08,16.09,16.08,16.09,38500.0,12.8648,12.8728,12.8648,12.8728,38500.0
2010-04-05 10:35:00,16.09,16.11,16.09,16.11,33000.0,12.8728,12.8889,12.8728,12.8889,33000.0
2010-04-05 10:40:00,16.11,16.12,16.11,16.12,55000.0,12.8889,12.8969,12.8889,12.8969,55000.0
2010-04-05 10:45:00,16.12,16.13,16.12,16.12,39500.0,12.8969,12.9049,12.8969,12.8969,39500.0
2010-04-05 10:50:00,16.11,16.13,16.11,16.13,33500.0,12.8889,12.9049,12.8889,12.9049,33500.0
2010-04-05 10:55:00,16.13,16.13,16.12,16.12,94000.0,12.9049,12.9049,12.8969,12.8969,94000.0
2010-04-05 11:00:00,16.12,16.12,16.11,16.11,94500.0,12.8969,12.8969,12.8889,12.8889,94500.0
2010-04-05 11:05:00,16.12,16.13,16.12,16.13,10500.0,12.8969,12.9049,12.8969,12.9049,10500.0
2010-04-05 11:10:00,16.13,16.13,16.13,16.13,16000.0,12.9049,12.9049,12.9049,12.9049,16000.0
2010-04-05 11:15:00,16.13,16.13,16.12,16.13,36500.0,12.9049,12.9049,12.8969,12.9049,36500.0
2010-04-05 11:20:00,16.13,16.13,16.12,16.13,69500.0,12.9049,12.9049,12.8969,12.9049,69500.0
2010-04-05 11:25:00,16.13,16.13,16.13,16.13,29500.0,12.9049,12.9049,12.9049,12.9049,29500.0
2010-04-05 11:30:00,16.13,16.13,16.12,16.12,19500.0,12.9049,12.9049,12.8969,12.8969,19500.0
2010-04-05 11:35:00,16.11,16.12,16.11,16.11,22500.0,12.8889,12.8969,12.8889,12.8889,22500.0
2010-04-05 11:40:00,16.11,16.12,16.11,16.12,13500.0,12.8889,12.8969,12.8889,12.8969,13500.0
2010-04-05 11:45:00,16.12,16.12,16.12,16.12,21000.0,12.8969,12.8969,12.8969,12.8969,21000.0
2010-04-05 11:50:00,16.12,16.13,16.12,16.13,18000.0,12.8969,12.9049,12.8969,12.9049,18000.0
2010-04-05 11:55:00,16.13,16.13,16.12,16.13,33000.0,12.9049,12.9049,12.8969,12.9049,33000.0
2010-04-05 12:00:00,16.13,16.13,16.12,16.12,29000.0,12.9049,12.9049,12.8969,12.8969,29000.0
2010-04-05 12:05:00,16.12,16.13,16.12,16.13,24500.0,12.8969,12.9049,12.8969,12.9049,24500.0
2010-04-05 12:10:00,16.13,16.13,16.12,16.12,19000.0,12.9049,12.9049,12.8969,12.8969,19000.0
2010-04-05 12:15:00,16.12,16.12,16.11,16.11,6500.0,12.8969,12.8969,12.8889,12.8889,6500.0
2010-04-05 12:20:00,16.12,16.13,16.12,16.12,28500.0,12.8969,12.9049,12.8969,12.8969,28500.0
2010-04-05 12:25:00,16.12,16.13,16.12,16.13,8500.0,12.8969,12.9049,12.8969,12.9049,8500.0
2010-04-05 12:30:00,16.13,16.13,16.13,16.13,7500.0,12.9049,12.9049,12.9049,12.9049,7500.0
2010-04-05 12:35:00,16.13,16.13,16.13,16.13,48500.0,12.9049,12.9049,12.9049,12.9049,48500.0
2010-04-05 12:40:00,16.13,16.13,16.13,16.13,12500.0,12.9049,12.9049,12.9049,12.9049,12500.0
2010-04-05 12:45:00,16.13,16.13,16.12,16.12,6500.0,12.9049,12.9049,12.8969,12.8969,6500.0
2010-04-05 12:50:00,16.13,16.13,16.12,16.13,7000.0,12.9049,12.9049,12.8969,12.9049,7000.0
2010-04-05 12:55:00,16.13,16.13,16.12,16.12,4000.0,12.9049,12.9049,12.8969,12.8969,4000.0
2010-04-05 13:00:00,16.12,16.13,16.12,16.12,32500.0,12.8969,12.9049,12.8969,12.8969,32500.0
2010-04-05 13:05:00,16.12,16.12,16.11,16.11,25000.0,12.8969,12.8969,12.8889,12.8889,25000.0
2010-04-05 13:10:00,16.11,16.12,16.11,16.12,15000.0,12.8889,12.8969,12.8889,12.8969,15000.0
2010-04-05 13:15:00,16.12,16.12,16.12,16.12,14500.0,12.8969,12.8969,12.8969,12.8969,14500.0
2010-04-05 13:20:00,16.12,16.12,16.12,16.12,18000.0,12.8969,12.8969,12.8969,12.8969,18000.0
2010-04-05 13:25:00,16.12,16.13,16.12,16.12,74500.0,12.8969,12.9049,12.8969,12.8969,74500.0
2010-04-05 13:30:00,16.12,16.13,16.12,16.13,17500.0,12.8969,12.9049,12.8969,12.9049,17500.0
2010-04-05 13:35:00,16.12,16.12,16.11,16.11,17000.0,12.8969,12.8969,12.8889,12.8889,17000.0
2010-04-05 13:40:00,16.11,16.12,16.11,16.11,35500.0,12.8889,12.8969,12.8889,12.8889,35500.0
2010-04-05 13:45:00,16.11,16.11,16.1,16.1,49500.0,12.8889,12.8889,12.8808,12.8808,49500.0
2010-04-05 13:50:00,16.1,16.11,16.1,16.11,14500.0,12.8808,12.8889,12.8808,12.8889,14500.0
2010-04-05 13:55:00,16.11,16.11,16.11,16.11,58000.0,12.8889,12.8889,12.8889,12.8889,58000.0
2010-04-05 14:00:00,16.11,16.11,16.11,16.11,17000.0,12.8889,12.8889,12.8889,12.8889,17000.0
2010-04-05 14:05:00,16.11,16.11,16.11,16.11,12500.0,12.8889,12.8889,12.8889,12.8889,12500.0
2010-04-05 14:10:00,16.12,16.12,16.11,16.11,31500.0,12.8969,12.8969,12.8889,12.8889,31500.0
2010-04-05 14:15:00,16.11,16.12,16.11,16.12,32500.0,12.8889,12.8969,12.8889,12.8969,32500.0
2010-04-05 14:20:00,16.12,16.12,16.11,16.12,36000.0,12.8969,12.8969,12.8889,12.8969,36000.0
2010-04-05 14:25:00,16.12,16.13,16.12,16.13,62500.0,12.8969,12.9049,12.8969,12.9049,62500.0
2010-04-05 14:30:00,16.13,16.13,16.12,16.13,37000.0,12.9049,12.9049,12.8969,12.9049,37000.0
2010-04-05 14:35:00,16.13,16.13,16.12,16.13,23000.0,12.9049,12.9049,12.8969,12.9049,23000.0
2010-04-05 14:40:00,16.13,16.14,16.13,16.13,24000.0,12.9049,12.9129,12.9049,12.9049,24000.0
2010-04-05 14:45:00,16.14,16.15,16.14,16.15,25000.0,12.9129,12.9209,12.9129,12.9209,25000.0
2010-04-05 14:50:00,16.14,16.15,16.14,16.14,50500.0,12.9129,12.9209,12.9129,12.9129,50500.0
2010-04-05 14:55:00,16.14,16.14,16.13,16.13,82000.0,12.9129,12.9129,12.9049,12.9049,82000.0
2010-04-05 15:00:00,16.13,16.13,16.13,16.13,16500.0,12.9049,12.9049,12.9049,12.9049,16500.0
2010-04-05 15:05:00,16.13,16.13,16.12,16.12,23000.0,12.9049,12.9049,12.8969,12.8969,23000.0
2010-04-05 15:10:00,16.12,16.13,16.12,16.13,15000.0,12.8969,12.9049,12.8969,12.9049,15000.0
2010-04-05 15:15:00,16.13,16.13,16.12,16.13,16000.0,12.9049,12.9049,12.8969,12.9049,16000.0
2010-04-05 15:20:00,16.13,16.14,16.13,16.13,53000.0,12.9049,12.9129,12.9049,12.9049,53000.0
2010-04-05 15:25:00,16.13,16.14,16.13,16.13,202500.0,12.9049,12.9129,12.9049,12.9049,202500.0
2010-04-05 15:30:00,16.13,16.13,16.12,16.13,82000.0,12.9049,12.9049,12.8969,12.9049,82000.0
2010-04-05 15:35:00,16.13,16.14,16.12,16.13,116000.0,12.9049,12.9129,12.8969,12.9049,116000.0
2010-04-05 15:40:00,16.13,16.13,16.12,16.13,117000.0,12.9049,12.9049,12.8969,12.9049,117000.0
2010-04-05 15:45:00,16.13,16.15,16.13,16.14,63000.0,12.9049,12.9209,12.9049,12.9129,63000.0
2010-04-05 15:50:00,16.15,16.15,16.14,16.15,54500.0,12.9209,12.9209,12.9129,12.9209,54500.0
2010-04-05 15:55:00,16.15,16.17,16.15,16.17,24000.0,12.9209,12.9369,12.9209,12.9369,24000.0
2010-04-06 09:30:00,16.1,16.14,16.1,16.12,220000.0,12.8808,12.9129,12.8808,12.8969,220000.0
2010-04-06 09:35:00,16.12,16.14,16.11,16.13,33500.0,12.8969,12.9129,12.8889,12.9049,33500.0
2010-04-06 09:40:00,16.13,16.13,16.11,16.13,42000.0,12.9049,12.9049,12.8889,12.9049,42000.0
2010-04-06 09:45:00,16.13,16.15,16.12,16.15,32000.0,12.9049,12.9209,12.8969,12.9209,32000.0
2010-04-06 09:50:00,16.14,16.14,16.12,16.13,41000.0,12.9129,12.9129,12.8969,12.9049,41000.0
2010-04-06 09:55:00,16.14,16.14,16.13,16.14,23000.0,12.9129,12.9129,12.9049,12.9129,23000.0
2010-04-06 10:00:00,16.13,16.14,16.12,16.14,29500.0,12.9049,12.9129,12.8969,12.9129,29500.0
2010-04-06 10:05:00,16.14,16.15,16.13,16.14,38000.0,12.9129,12.9209,12.9049,12.9129,38000.0
2010-04-06 10:10:00,16.14,16.16,16.14,16.16,23000.0,12.9129,12.9289,12.9129,12.9289,23000.0
2010-04-06 10:15:00,16.16,16.17,16.15,16.16,26500.0,12.9289,12.9369,12.9209,12.9289,26500.0
2010-04-06 10:20:00,16.16,16.16,16.15,16.16,26000.0,12.9289,12.9289,12.9209,12.9289,26000.0
2010-04-06 10:25:00,16.16,16.17,16.16,16.17,18000.0,12.9289,12.9369,12.9289,12.9369,18000.0
2010-04-06 10:30:00,16.17,16.18,16.17,16.17,40000.0,12.9369,12.9449,12.9369,12.9369,40000.0
2010-04-06 10:35:00,16.17,16.17,16.16,16.16,29500.0,12.9369,12.9369,12.9289,12.9289,29500.0
2010-04-06 10:40:00,16.16,16.18,16.16,16.18,41000.0,12.9289,12.9449,12.9289,12.9449,41000.0
2010-04-06 10:45:00,16.18,16.18,16.17,16.17,78500.0,12.9449,12.9449,12.9369,12.9369,78500.0
2010-04-06 10:50:00,16.17,16.17,16.17,16.17,103500.0,12.9369,12.9369,12.9369,12.9369,103500.0
2010-04-06 10:55:00,16.18,16.19,16.17,16.18,70000.0,12.9449,12.9529,12.9369,12.9449,70000.0
2010-04-06 11:00:00,16.19,16.19,16.18,16.18,46000.0,12.9529,12.9529,12.9449,12.9449,46000.0
2010-04-06 11:05:00,16.18,16.19,16.18,16.18,9500.0,12.9449,12.9529,12.9449,12.9449,9500.0
2010-04-06 11:10:00,16.18,16.18,16.18,16.18,32000.0,12.9449,12.9449,12.9449,12.9449,32000.0
2010-04-06 11:15:00,16.18,16.19,16.18,16.19,11000.0,12.9449,12.9529,12.9449,12.9529,11000.0
2010-04-06 11:20:00,16.19,16.2,16.19,16.2,57000.0,12.9529,12.9609,12.9529,12.9609,57000.0
2010-04-06 11:25:00,16.2,16.22,16.2,16.22,48500.0,12.9609,12.9769,12.9609,12.9769,48500.0
2010-04-06 11:30:00,16.21,16.22,16.21,16.22,44500.0,12.9689,12.9769,12.9689,12.9769,44500.0
2010-04-06 11:35:00,16.21,16.21,16.2,16.2,28000.0,12.9689,12.9689,12.9609,12.9609,28000.0
2010-04-06 11:40:00,16.2,16.2,16.19,16.19,15500.0,12.9609,12.9609,12.9529,12.9529,15500.0
2010-04-06 11:45:00,16.2,16.2,16.19,16.2,36500.0,12.9609,12.9609,12.9529,12.9609,36500.0
2010-04-06 11:50:00,16.2,16.2,16.19,16.19,11500.0,12.9609,12.9609,12.9529,12.9529,11500.0
2010-04-06 11:55:00,16.19,16.19,16.18,16.19,19500.0,12.9529,12.9529,12.9449,12.9529,19500.0
2010-04-06 12:00:00,16.19,16.19,16.19,16.19,12000.0,12.9529,12.9529,12.9529,12.9529,12000.0
2010-04-06 12:05:00,16.19,16.2,16.19,16.2,11500.0,12.9529,12.9609,12.9529,12.9609,11500.0
2010-04-06 12:10:00,16.2,16.2,16.19,16.19,13500.0,12.9609,12.9609,12.9529,12.9529,13500.0
2010-04-06 12:15:00,16.2,16.2,16.19,16.2,11000.0,12.9609,12.9609,12.9529,12.9609,11000.0
2010-04-06 12:20:00,16.2,16.2,16.2,16.2,10000.0,12.9609,12.9609,12.9609,12.9609,10000.0
2010-04-06 12:25:00,16.2,16.2,16.19,16.2,11500.0,12.9609,12.9609,12.9529,12.9609,11500.0
2010-04-06 12:30:00,16.2,16.2,16.19,16.19,21000.0,12.9609,12.9609,12.9529,12.9529,21000.0
2010-04-06 12:35:00,16.18,16.19,16.18,16.19,26000.0,12.9449,12.9529,12.9449,12.9529,26000.0
2010-04-06 12:40:00,16.19,16.19,16.19,16.19,17000.0,12.9529,12.9529,12.9529,12.9529,17000.0
2010-04-06 12:45:00,16.19,16.19,16.19,16.19,10500.0,12.9529,12.9529,12.9529,12.9529,10500.0
2010-04-06 12:50:00,16.19,16.19,16.19,16.19,1500.0,12.9529,12.9529,12.9529,12.9529,1500.0
2010-04-06 12:55:00,16.19,16.2,16.19,16.19,8500.0,12.9529,12.9609,12.9529,12.9529,8500.0
2010-04-06 13:00:00,16.2,16.21,16.2,16.2,16500.0,12.9609,12.9689,12.9609,12.9609,16500.0
2010-04-06 13:05:00,16.2,16.21,16.2,16.21,9000.0,12.9609,12.9689,12.9609,12.9689,9000.0
2010-04-06 13:10:00,16.21,16.21,16.2,16.21,18500.0,12.9689,12.9689,12.9609,12.9689,18500.0
2010-04-06 13:15:00,16.21,16.21,16.2,16.2,37500.0,12.9689,12.9689,12.9609,12.9609,37500.0
2010-04-06 13:20:00,16.2,16.21,16.2,16.21,36000.0,12.9609,12.9689,12.9609,12.9689,36000.0
2010-04-06 13:25:00,16.21,16.21,16.21,16.21,28500.0,12.9689,12.9689,12.9689,12.9689,28500.0
2010-04-06 13:30:00,16.21,16.21,16.2,16.2,85000.0,12.9689,12.9689,12.9609,12.9609,85000.0
2010-04-06 13:35:00,16.2,16.2,16.19,16.2,44000.0,12.9609,12.9609,12.9529,12.9609,44000.0
2010-04-06 13:40:00,16.2,16.21,16.2,16.21,53000.0,12.9609,12.9689,12.9609,12.9689,53000.0
2010-04-06 13:45:00,16.21,16.21,16.2,16.21,39000.0,12.9689,12.9689,12.9609,12.9689,39000.0
2010-04-06 13:50:00,16.21,16.21,16.21,16.21,30000.0,12.9689,12.9689,12.9689,12.9689,30000.0
2010-04-06 13:55:00,16.21,16.21,16.2,16.2,45500.0,12.9689,12.9689,12.9609,12.9609,45500.0
2010-04-06 14:00:00,16.21,16.23,16.21,16.22,69000.0,12.9689,12.9849,12.9689,12.9769,69000.0
2010-04-06 14:05:00,16.22,16.23,16.22,16.23,54000.0,12.9769,12.9849,12.9769,12.9849,54000.0
2010-04-06 14:10:00,16.23,16.24,16.23,16.24,52500.0,12.9849,12.9929,12.9849,12.9929,52500.0
2010-04-06 14:15:00,16.24,16.25,16.24,16.25,91000.0,12.9929,13.0009,12.9929,13.0009,91000.0
2010-04-06 14:20:00,16.25,16.26,16.25,16.26,31500.0,13.0009,13.0089,13.0009,13.0089,31500.0
2010-04-06 14:25:00,16.25,16.26,16.25,16.25,49000.0,13.0009,13.0089,13.0009,13.0009,49000.0
2010-04-06 14:30:00,16.25,16.27,16.25,16.27,41500.0,13.0009,13.0169,13.0009,13.0169,41500.0
2010-04-06 14:35:00,16.26,16.27,16.26,16.27,42000.0,13.0089,13.0169,13.0089,13.0169,42000.0
2010-04-06 14:40:00,16.27,16.27,16.26,16.26,75500.0,13.0169,13.0169,13.0089,13.0089,75500.0
2010-04-06 14:45:00,16.27,16.27,16.26,16.26,85500.0,13.0169,13.0169,13.0089,13.0089,85500.0
2010-04-06 14:50:00,16.26,16.27,16.26,16.26,34500.0,13.0089,13.0169,13.0089,13.0089,34500.0
2010-04-06 14:55:00,16.26,16.27,16.26,16.27,17500.0,13.0089,13.0169,13.0089,13.0169,17500.0
2010-04-06 15:00:00,16.27,16.27,16.26,16.26,73000.0,13.0169,13.0169,13.0089,13.0089,73000.0
2010-04-06 15:05:00,16.26,16.26,16.25,16.25,42000.0,13.0089,13.0089,13.0009,13.0009,42000.0
2010-04-06 15:10:00,16.26,16.26,16.25,16.25,47500.0,13.0089,13.0089,13.0009,13.0009,47500.0
2010-04-06 15:15:00,16.25,16.26,16.25,16.26,32500.0,13.0009,13.0089,13.0009,13.0089,32500.0
2010-04-06 15:20:00,16.26,16.26,16.25,16.25,33000.0,13.0089,13.0089,13.0009,13.0009,33000.0
2010-04-06 15:25:00,16.25,16.25,16.24,16.24,50000.0,13.0009,13.0009,12.9929,12.9929,50000.0
2010-04-06 15:30:00,16.24,16.24,16.23,16.24,41000.0,12.9929,12.9929,12.9849,12.9929,41000.0
2010-04-06 15:35:00,16.24,16.25,16.24,16.24,41000.0,12.9929,13.0009,12.9929,12.9929,41000.0
2010-04-06 15:40:00,16.24,16.26,16.24,16.25,107000.0,12.9929,13.0089,12.9929,13.0009,107000.0
2010-04-06 15:45:00,16.25,16.25,16.24,16.25,61000.0,13.0009,13.0009,12.9929,13.0009,61000.0
2010-04-06 15:50:00,16.25,16.25,16.24,16.25,58000.0,13.0009,13.0009,12.9929,13.0009,58000.0
2010-04-06 15:55:00,16.25,16.25,16.24,16.25,38500.0,13.0009,13.0009,12.9929,13.0009,38500.0
2010-04-07 09:30:00,16.22,16.23,16.19,16.19,179000.0,12.9769,12.9849,12.9529,12.9529,179000.0
2010-04-07 09:35:00,16.19,16.21,16.17,16.21,177500.0,12.9529,12.9689,12.9369,12.9689,177500.0
2010-04-07 09:40:00,16.21,16.22,16.21,16.22,70500.0,12.9689,12.9769,12.9689,12.9769,70500.0
2010-04-07 09:45:00,16.22,16.23,16.21,16.22,107500.0,12.9769,12.9849,12.9689,12.9769,107500.0
2010-04-07 09:50:00,16.21,16.23,16.21,16.22,98500.0,12.9689,12.9849,12.9689,12.9769,98500.0
2010-04-07 09:55:00,16.22,16.23,16.2,16.21,103000.0,12.9769,12.9849,12.9609,12.9689,103000.0
2010-04-07 10:00:00,16.21,16.21,16.19,16.19,57000.0,12.9689,12.9689,12.9529,12.9529,57000.0
2010-04-07 10:05:00,16.2,16.21,16.2,16.21,58500.0,12.9609,12.9689,12.9609,12.9689,58500.0
2010-04-07 10:10:00,16.22,16.23,16.21,16.22,132500.0,12.9769,12.9849,12.9689,12.9769,132500.0
2010-04-07 10:15:00,16.22,16.23,16.22,16.22,50500.0,12.9769,12.9849,12.9769,12.9769,50500.0
2010-04-07 10:20:00,16.22,16.22,16.21,16.21,70000.0,12.9769,12.9769,12.9689,12.9689,70000.0
2010-04-07 10:25:00,16.21,16.22,16.21,16.22,62500.0,12.9689,12.9769,12.9689,12.9769,62500.0
2010-04-07 10:30:00,16.22,16.22,16.21,16.22,111500.0,12.9769,12.9769,12.9689,12.9769,111500.0
2010-04-07 10:35:00,16.22,16.22,16.2,16.2,145500.0,12.9769,12.9769,12.9609,12.9609,145500.0
2010-04-07 10:40:00,16.21,16.21,16.17,16.18,191000.0,12.9689,12.9689,12.9369,12.9449,191000.0
2010-04-07 10:45:00,16.17,16.17,16.15,16.16,131500.0,12.9369,12.9369,12.9209,12.9289,131500.0
2010-04-07 10:50:00,16.16,16.16,16.15,16.16,97000.0,12.9289,12.9289,12.9209,12.9289,97000.0
2010-04-07 10:55:00,16.16,16.17,16.15,16.16,65000.0,12.9289,12.9369,12.9209,12.9289,65000.0
2010-04-07 11:00:00,16.16,16.17,16.14,16.16,146500.0,12.9289,12.9369,12.9129,12.9289,146500.0
2010-04-07 11:05:00,16.16,16.18,16.16,16.18,135000.0,12.9289,12.9449,12.9289,12.9449,135000.0
2010-04-07 11:10:00,16.18,16.19,16.18,16.19,164500.0,12.9449,12.9529,12.9449,12.9529,164500.0
2010-04-07 11:15:00,16.2,16.2,16.19,16.2,122500.0,12.9609,12.9609,12.9529,12.9609,122500.0
2010-04-07 11:20:00,16.2,16.2,16.19,16.19,107500.0,12.9609,12.9609,12.9529,12.9529,107500.0
2010-04-07 11:25:00,16.19,16.2,16.19,16.2,107000.0,12.9529,12.9609,12.9529,12.9609,107000.0
2010-04-07 11:30:00,16.2,16.2,16.19,16.19,69000.0,12.9609,12.9609,12.9529,12.9529,69000.0
2010-04-07 11:35:00,16.19,16.19,16.17,16.17,102500.0,12.9529,12.9529,12.9369,12.9369,102500.0
2010-04-07 11:40:00,16.18,16.18,16.17,16.18,77000.0,12.9449,12.9449,12.9369,12.9449,77000.0
2010-04-07 11:45:00,16.18,16.18,16.17,16.18,64500.0,12.9449,12.9449,12.9369,12.9449,64500.0
2010-04-07 11:50:00,16.18,16.19,16.18,16.19,66000.0,12.9449,12.9529,12.9449,12.9529,66000.0
2010-04-07 11:55:00,16.2,16.2,16.18,16.19,62500.0,12.9609,12.9609,12.9449,12.9529,62500.0
2010-04-07 12:00:00,16.18,16.19,16.18,16.18,93500.0,12.9449,12.9529,12.9449,12.9449,93500.0
2010-04-07 12:05:00,16.19,16.19,16.18,16.19,29000.0,12.9529,12.9529,12.9449,12.9529,29000.0
2010-04-07 12:10:00,16.19,16.19,16.18,16.19,90500.0,12.9529,12.9529,12.9449,12.9529,90500.0
2010-04-07 12:15:00,16.19,16.19,16.17,16.17,71000.0,12.9529,12.9529,12.9369,12.9369,71000.0
2010-04-07 12:20:00,16.17,16.18,16.17,16.17,48000.0,12.9369,12.9449,12.9369,12.9369,48000.0
2010-04-07 12:25:00,16.17,16.17,16.17,16.17,40000.0,12.9369,12.9369,12.9369,12.9369,40000.0
2010-04-07 12:30:00,16.17,16.18,16.17,16.18,67500.0,12.9369,12.9449,12.9369,12.9449,67500.0
2010-04-07 12:35:00,16.17,16.18,16.17,16.18,60500.0,12.9369,12.9449,12.9369,12.9449,60500.0
2010-04-07 12:40:00,16.18,16.18,16.17,16.18,50000.0,12.9449,12.9449,12.9369,12.9449,50000.0
2010-04-07 12:45:00,16.18,16.18,16.18,16.18,41500.0,12.9449,12.9449,12.9449,12.9449,41500.0
2010-04-07 12:50:00,16.17,16.18,16.17,16.18,50500.0,12.9369,12.9449,12.9369,12.9449,50500.0
2010-04-07 12:55:00,16.18,16.19,16.18,16.19,55500.0,12.9449,12.9529,12.9449,12.9529,55500.0
2010-04-07 13:00:00,16.19,16.21,16.19,16.2,86500.0,12.9529,12.9689,12.9529,12.9609,86500.0
2010-04-07 13:05:00,16.2,16.21,16.2,16.2,86500.0,12.9609,12.9689,12.9609,12.9609,86500.0
2010-04-07 13:10:00,16.2,16.21,16.2,16.21,119000.0,12.9609,12.9689,12.9609,12.9689,119000.0
2010-04-07 13:15:00,16.21,16.21,16.2,16.21,34000.0,12.9689,12.9689,12.9609,12.9689,34000.0
2010-04-07 13:20:00,16.21,16.22,16.21,16.22,52500.0,12.9689,12.9769,12.9689,12.9769,52500.0
2010-04-07 13:25:00,16.22,16.23,16.22,16.23,177000.0,12.9769,12.9849,12.9769,12.9849,177000.0
2010-04-07 13:30:00,16.23,16.23,16.22,16.22,64000.0,12.9849,12.9849,12.9769,12.9769,64000.0
2010-04-07 13:35:00,16.22,16.22,16.21,16.21,54500.0,12.9769,12.9769,12.9689,12.9689,54500.0
2010-04-07 13:40:00,16.21,16.22,16.2,16.21,59000.0,12.9689,12.9769,12.9609,12.9689,59000.0
2010-04-07 13:45:00,16.21,16.21,16.19,16.2,79000.0,12.9689,12.9689,12.9529,12.9609,79000.0
2010-04-07 13:50:00,16.2,16.21,16.2,16.21,55000.0,12.9609,12.9689,12.9609,12.9689,55000.0
2010-04-07 13:55:00,16.21,16.21,16.2,16.21,72500.0,12.9689,12.9689,12.9609,12.9689,72500.0
2010-04-07 14:00:00,16.21,16.21,16.2,16.2,68500.0,12.9689,12.9689,12.9609,12.9609,68500.0
2010-04-07 14:05:00,16.2,16.21,16.2,16.21,79000.0,12.9609,12.9689,12.9609,12.9689,79000.0
2010-04-07 14:10:00,16.2,16.2,16.19,16.19,75500.0,12.9609,12.9609,12.9529,12.9529,75500.0
2010-04-07 14:15:00,16.19,16.19,16.18,16.19,92000.0,12.9529,12.9529,12.9449,12.9529,92000.0
2010-04-07 14:20:00,16.19,16.19,16.17,16.18,81000.0,12.9529,12.9529,12.9369,12.9449,81000.0
2010-04-07 14:25:00,16.18,16.18,16.16,16.17,53000.0,12.9449,12.9449,12.9289,12.9369,53000.0
2010-04-07 14:30:00,16.17,16.17,16.14,16.15,108000.0,12.9369,12.9369,12.9129,12.9209,108000.0
2010-04-07 14:35:00,16.15,16.16,16.14,16.15,94000.0,12.9209,12.9289,12.9129,12.9209,94000.0
2010-04-07 14:40:00,16.15,16.16,16.14,16.15,116000.0,12.9209,12.9289,12.9129,12.9209,116000.0
2010-04-07 14:45:00,16.15,16.16,16.14,16.14,91500.0,12.9209,12.9289,12.9129,12.9129,91500.0
2010-04-07 14:50:00,16.14,16.16,16.14,16.15,84000.0,12.9129,12.9289,12.9129,12.9209,84000.0
2010-04-07 14:55:00,16.15,16.15,16.13,16.14,119000.0,12.9209,12.9209,12.9049,12.9129,119000.0
2010-04-07 15:00:00,16.14,16.14,16.09,16.1,189000.0,12.9129,12.9129,12.8728,12.8808,189000.0
2010-04-07 15:05:00,16.11,16.11,16.07,16.07,260500.0,12.8889,12.8889,12.8568,12.8568,260500.0
2010-04-07 15:10:00,16.07,16.07,16.05,16.06,252000.0,12.8568,12.8568,12.8408,12.8488,252000.0
2010-04-07 15:15:00,16.06,16.08,16.04,16.07,177000.0,12.8488,12.8648,12.8328,12.8568,177000.0
2010-04-07 15:20:00,16.07,16.08,16.07,16.07,124000.0,12.8568,12.8648,12.8568,12.8568,124000.0
2010-04-07 15:25:00,16.07,16.09,16.07,16.08,88000.0,12.8568,12.8728,12.8568,12.8648,88000.0
2010-04-07 15:30:00,16.08,16.09,16.07,16.07,131000.0,12.8648,12.8728,12.8568,12.8568,131000.0
2010-04-07 15:35:00,16.07,16.1,16.06,16.09,192000.0,12.8568,12.8808,12.8488,12.8728,192000.0
2010-04-07 15:40:00,16.09,16.09,16.08,16.08,86500.0,12.8728,12.8728,12.8648,12.8648,86500.0
2010-04-07 15:45:00,16.08,16.11,16.08,16.11,54500.0,12.8648,12.8889,12.8648,12.8889,54500.0
2010-04-07 15:50:00,16.11,16.13,16.11,16.12,126500.0,12.8889,12.9049,12.8889,12.8969,126500.0
2010-04-07 15:55:00,16.12,16.14,16.12,16.13,121000.0,12.8969,12.9129,12.8969,12.9049,121000.0
2010-04-08 09:30:00,16.07,16.07,16.01,16.03,85500.0,12.8568,12.8568,12.8088,12.8248,85500.0
2010-04-08 09:35:00,16.03,16.03,15.99,16.01,142500.0,12.8248,12.8248,12.7928,12.8088,142500.0
2010-04-08 09:40:00,16.01,16.01,15.97,15.98,78000.0,12.8088,12.8088,12.7768,12.7848,78000.0
2010-04-08 09:45:00,15.98,16.0,15.97,15.98,88000.0,12.7848,12.8008,12.7768,12.7848,88000.0
2010-04-08 09:50:00,15.97,16.01,15.97,16.0,45000.0,12.7768,12.8088,12.7768,12.8008,45000.0
2010-04-08 09:55:00,16.0,16.01,15.98,15.99,73000.0,12.8008,12.8088,12.7848,12.7928,73000.0
2010-04-08 10:00:00,15.99,16.01,15.99,15.99,94000.0,12.7928,12.8088,12.7928,12.7928,94000.0
2010-04-08 10:05:00,15.99,16.0,15.98,15.98,38500.0,12.7928,12.8008,12.7848,12.7848,38500.0
2010-04-08 10:10:00,15.97,16.01,15.97,15.99,46000.0,12.7768,12.8088,12.7768,12.7928,46000.0
2010-04-08 10:15:00,15.99,16.0,15.98,16.0,89000.0,12.7928,12.8008,12.7848,12.8008,89000.0
2010-04-08 10:20:00,16.0,16.01,15.99,16.01,65500.0,12.8008,12.8088,12.7928,12.8088,65500.0
2010-04-08 10:25:00,16.02,16.03,16.01,16.03,72500.0,12.8168,12.8248,12.8088,12.8248,72500.0
2010-04-08 10:30:00,16.04,16.05,16.04,16.04,23000.0,12.8328,12.8408,12.8328,12.8328,23000.0
2010-04-08 10:35:00,16.04,16.04,16.02,16.02,41000.0,12.8328,12.8328,12.8168,12.8168,41000.0
2010-04-08 10:40:00,16.02,16.03,16.02,16.02,52500.0,12.8168,12.8248,12.8168,12.8168,52500.0
2010-04-08 10:45:00,16.02,16.03,16.02,16.03,23500.0,12.8168,12.8248,12.8168,12.8248,23500.0
2010-04-08 10:50:00,16.04,16.04,16.03,16.04,24000.0,12.8328,12.8328,12.8248,12.8328,24000.0
2010-04-08 10:55:00,16.04,16.04,16.03,16.03,53000.0,12.8328,12.8328,12.8248,12.8248,53000.0
2010-04-08 11:00:00,16.03,16.05,16.03,16.05,101000.0,12.8248,12.8408,12.8248,12.8408,101000.0
2010-04-08 11:05:00,16.05,16.06,16.05,16.05,127000.0,12.8408,12.8488,12.8408,12.8408,127000.0
2010-04-08 11:10:00,16.05,16.05,16.04,16.04,46000.0,12.8408,12.8408,12.8328,12.8328,46000.0
2010-04-08 11:15:00,16.04,16.04,16.03,16.04,23000.0,12.8328,12.8328,12.8248,12.8328,23000.0
2010-04-08 11:20:00,16.04,16.05,16.04,16.04,17500.0,12.8328,12.8408,12.8328,12.8328,17500.0
2010-04-08 11:25:00,16.04,16.04,16.03,16.03,18000.0,12.8328,12.8328,12.8248,12.8248,18000.0
2010-04-08 11:30:00,16.03,16.04,16.03,16.04,15500.0,12.8248,12.8328,12.8248,12.8328,15500.0
2010-04-08 11:35:00,16.04,16.05,16.03,16.04,17000.0,12.8328,12.8408,12.8248,12.8328,17000.0
2010-04-08 11:40:00,16.05,16.05,16.04,16.05,22000.0,12.8408,12.8408,12.8328,12.8408,22000.0
2010-04-08 11:45:00,16.04,16.07,16.04,16.07,25000.0,12.8328,12.8568,12.8328,12.8568,25000.0
2010-04-08 11:50:00,16.07,16.07,16.06,16.07,55000.0,12.8568,12.8568,12.8488,12.8568,55000.0
2010-04-08 11:55:00,16.07,16.08,16.07,16.08,67000.0,12.8568,12.8648,12.8568,12.8648,67000.0
2010-04-08 12:00:00,16.08,16.08,16.07,16.07,12500.0,12.8648,12.8648,12.8568,12.8568,12500.0
2010-04-08 12:05:00,16.06,16.07,16.06,16.06,33000.0,12.8488,12.8568,12.8488,12.8488,33000.0
2010-04-08 12:10:00,16.06,16.07,16.06,16.07,27000.0,12.8488,12.8568,12.8488,12.8568,27000.0
2010-04-08 12:15:00,16.07,16.07,16.07,16.07,35500.0,12.8568,12.8568,12.8568,12.8568,35500.0
2010-04-08 12:20:00,16.08,16.09,16.08,16.09,30000.0,12.8648,12.8728,12.8648,12.8728,30000.0
2010-04-08 12:25:00,16.09,16.1,16.09,16.09,53000.0,12.8728,12.8808,12.8728,12.8728,53000.0
2010-04-08 12:30:00,16.09,16.09,16.08,16.08,69500.0,12.8728,12.8728,12.8648,12.8648,69500.0
2010-04-08 12:35:00,16.08,16.09,16.08,16.09,20000.0,12.8648,12.8728,12.8648,12.8728,20000.0
2010-04-08 12:40:00,16.09,16.09,16.08,16.08,9000.0,12.8728,12.8728,12.8648,12.8648,9000.0
2010-04-08 12:45:00,16.08,16.1,16.08,16.09,37000.0,12.8648,12.8808,12.8648,12.8728,37000.0
2010-04-08 12:50:00,16.09,16.09,16.09,16.09,32000.0,12.8728,12.8728,12.8728,12.8728,32000.0
2010-04-08 12:55:00,16.08,16.1,16.08,16.1,27500.0,12.8648,12.8808,12.8648,12.8808,27500.0
2010-04-08 13:00:00,16.1,16.11,16.1,16.11,57500.0,12.8808,12.8889,12.8808,12.8889,57500.0
2010-04-08 13:05:00,16.11,16.12,16.11,16.11,39000.0,12.8889,12.8969,12.8889,12.8889,39000.0
2010-04-08 13:10:00,16.11,16.11,16.09,16.1,18000.0,12.8889,12.8889,12.8728,12.8808,18000.0
2010-04-08 13:15:00,16.1,16.1,16.1,16.1,8500.0,12.8808,12.8808,12.8808,12.8808,8500.0
2010-04-08 13:20:00,16.09,16.1,16.09,16.1,10500.0,12.8728,12.8808,12.8728,12.8808,10500.0
2010-04-08 13:25:00,16.1,16.1,16.09,16.1,34500.0,12.8808,12.8808,12.8728,12.8808,34500.0
2010-04-08 13:30:00,16.1,16.11,16.1,16.11,36000.0,12.8808,12.8889,12.8808,12.8889,36000.0
2010-04-08 13:35:00,16.11,16.12,16.11,16.11,75500.0,12.8889,12.8969,12.8889,12.8889,75500.0
2010-04-08 13:40:00,16.11,16.11,16.11,16.11,36000.0,12.8889,12.8889,12.8889,12.8889,36000.0
2010-04-08 13:45:00,16.11,16.12,16.11,16.11,26500.0,12.8889,12.8969,12.8889,12.8889,26500.0
2010-04-08 13:50:00,16.1,16.11,16.1,16.1,41500.0,12.8808,12.8889,12.8808,12.8808,41500.0
2010-04-08 13:55:00,16.1,16.1,16.08,16.09,32500.0,12.8808,12.8808,12.8648,12.8728,32500.0
2010-04-08 14:00:00,16.09,16.1,16.09,16.1,56500.0,12.8728,12.8808,12.8728,12.8808,56500.0
2010-04-08 14:05:00,16.1,16.1,16.09,16.09,8000.0,12.8808,12.8808,12.8728,12.8728,8000.0
2010-04-08 14:10:00,16.09,16.1,16.09,16.1,24500.0,12.8728,12.8808,12.8728,12.8808,24500.0
2010-04-08 14:15:00,16.1,16.11,16.1,16.1,71000.0,12.8808,12.8889,12.8808,12.8808,71000.0
2010-04-08 14:20:00,16.1,16.11,16.1,16.1,72000.0,12.8808,12.8889,12.8808,12.8808,72000.0
2010-04-08 14:25:00,16.1,16.12,16.1,16.12,36500.0,12.8808,12.8969,12.8808,12.8969,36500.0
2010-04-08 14:30:00,16.12,16.12,16.1,16.11,50000.0,12.8969,12.8969,12.8808,12.8889,50000.0
2010-04-08 14:35:00,16.11,16.11,16.11,16.11,14500.0,12.8889,12.8889,12.8889,12.8889,14500.0
2010-04-08 14:40:00,16.11,16.13,16.11,16.12,89500.0,12.8889,12.9049,12.8889,12.8969,89500.0
2010-04-08 14:45:00,16.12,16.14,16.12,16.14,44500.0,12.8969,12.9129,12.8969,12.9129,44500.0
2010-04-08 14:50:00,16.14,16.14,16.13,16.14,15500.0,12.9129,12.9129,12.9049,12.9129,15500.0
2010-04-08 14:55:00,16.13,16.14,16.12,16.12,33000.0,12.9049,12.9129,12.8969,12.8969,33000.0
2010-04-08 15:00:00,16.13,16.13,16.12,16.13,17500.0,12.9049,12.9049,12.8969,12.9049,17500.0
2010-04-08 15:05:00,16.13,16.13,16.12,16.12,24500.0,12.9049,12.9049,12.8969,12.8969,24500.0
2010-04-08 15:10:00,16.12,16.12,16.11,16.11,24000.0,12.8969,12.8969,12.8889,12.8889,24000.0
2010-04-08 15:15:00,16.11,16.12,16.11,16.12,23000.0,12.8889,12.8969,12.8889,12.8969,23000.0
2010-04-08 15:20:00,16.12,16.13,16.12,16.12,22000.0,12.8969,12.9049,12.8969,12.8969,22000.0
2010-04-08 15:25:00,16.13,16.13,16.11,16.11,38000.0,12.9049,12.9049,12.8889,12.8889,38000.0
2010-04-08 15:30:00,16.12,16.12,16.11,16.12,51000.0,12.8969,12.8969,12.8889,12.8969,51000.0
2010-04-08 15:35:00,16.12,16.13,16.12,16.12,69000.0,12.8969,12.9049,12.8969,12.8969,69000.0
2010-04-08 15:40:00,16.12,16.12,16.11,16.12,132500.0,12.8969,12.8969,12.8889,12.8969,132500.0
2010-04-08 15:45:00,16.12,16.13,16.12,16.13,216500.0,12.8969,12.9049,12.8969,12.9049,216500.0
2010-04-08 15:50:00,16.13,16.13,16.11,16.11,214000.0,12.9049,12.9049,12.8889,12.8889,214000.0
2010-04-08 15:55:00,16.11,16.12,16.11,16.12,291500.0,12.8889,12.8969,12.8889,12.8969,291500.0
2010-04-09 09:30:00,16.13,16.14,16.12,16.14,191000.0,12.9049,12.9129,12.8969,12.9129,191000.0
2010-04-09 09:35:00,16.14,16.15,16.11,16.12,305500.0,12.9129,12.9209,12.8889,12.8969,305500.0
2010-04-09 09:40:00,16.12,16.14,16.1,16.1,256500.0,12.8969,12.9129,12.8808,12.8808,256500.0
2010-04-09 09:45:00,16.1,16.11,16.06,16.06,72000.0,12.8808,12.8889,12.8488,12.8488,72000.0
2010-04-09 09:50:00,16.06,16.08,16.05,16.07,98000.0,12.8488,12.8648,12.8408,12.8568,98000.0
2010-04-09 09:55:00,16.08,16.13,16.07,16.12,32500.0,12.8648,12.9049,12.8568,12.8969,32500.0
2010-04-09 10:00:00,16.13,16.15,16.13,16.13,50000.0,12.9049,12.9209,12.9049,12.9049,50000.0
2010-04-09 10:05:00,16.13,16.14,16.13,16.13,32000.0,12.9049,12.9129,12.9049,12.9049,32000.0
2010-04-09 10:10:00,16.13,16.14,16.13,16.13,22000.0,12.9049,12.9129,12.9049,12.9049,22000.0
2010-04-09 10:15:00,16.12,16.15,16.12,16.14,39000.0,12.8969,12.9209,12.8969,12.9129,39000.0
2010-04-09 10:20:00,16.15,16.15,16.15,16.15,27500.0,12.9209,12.9209,12.9209,12.9209,27500.0
2010-04-09 10:25:00,16.15,16.15,16.11,16.12,107000.0,12.9209,12.9209,12.8889,12.8969,107000.0
2010-04-09 10:30:00,16.11,16.14,16.11,16.13,139500.0,12.8889,12.9129,12.8889,12.9049,139500.0
2010-04-09 10:35:00,16.12,16.14,16.12,16.13,89500.0,12.8969,12.9129,12.8969,12.9049,89500.0
2010-04-09 10:40:00,16.14,16.15,16.13,16.15,55000.0,12.9129,12.9209,12.9049,12.9209,55000.0
2010-04-09 10:45:00,16.15,16.16,16.15,16.16,80500.0,12.9209,12.9289,12.9209,12.9289,80500.0
2010-04-09 10:50:00,16.16,16.16,16.15,16.16,46000.0,12.9289,12.9289,12.9209,12.9289,46000.0
2010-04-09 10:55:00,16.15,16.15,16.13,16.14,30500.0,12.9209,12.9209,12.9049,12.9129,30500.0
2010-04-09 11:00:00,16.14,16.15,16.14,16.15,51000.0,12.9129,12.9209,12.9129,12.9209,51000.0
2010-04-09 11:05:00,16.15,16.15,16.14,16.15,11500.0,12.9209,12.9209,12.9129,12.9209,11500.0
2010-04-09 11:10:00,16.15,16.16,16.14,16.16,24500.0,12.9209,12.9289,12.9129,12.9289,24500.0
2010-04-09 11:15:00,16.16,16.17,16.16,16.16,27500.0,12.9289,12.9369,12.9289,12.9289,27500.0
2010-04-09 11:20:00,16.16,16.17,16.16,16.17,44000.0,12.9289,12.9369,12.9289,12.9369,44000.0
2010-04-09 11:25:00,16.17,16.18,16.17,16.18,31000.0,12.9369,12.9449,12.9369,12.9449,31000.0
2010-04-09 11:30:00,16.18,16.18,16.17,16.17,93500.0,12.9449,12.9449,12.9369,12.9369,93500.0
2010-04-09 11:35:00,16.17,16.18,16.16,16.18,24000.0,12.9369,12.9449,12.9289,12.9449,24000.0
2010-04-09 11:40:00,16.18,16.19,16.18,16.19,24500.0,12.9449,12.9529,12.9449,12.9529,24500.0
2010-04-09 11:45:00,16.19,16.19,16.19,16.19,20500.0,12.9529,12.9529,12.9529,12.9529,20500.0
2010-04-09 11:50:00,16.19,16.19,16.18,16.19,13500.0,12.9529,12.9529,12.9449,12.9529,13500.0
2010-04-09 11:55:00,16.19,16.19,16.18,16.19,33000.0,12.9529,12.9529,12.9449,12.9529,33000.0
2010-04-09 12:00:00,16.18,16.19,16.18,16.19,8000.0,12.9449,12.9529,12.9449,12.9529,8000.0
2010-04-09 12:05:00,16.19,16.19,16.19,16.19,5500.0,12.9529,12.9529,12.9529,12.9529,5500.0
2010-04-09 12:10:00,16.19,16.19,16.19,16.19,15500.0,12.9529,12.9529,12.9529,12.9529,15500.0
2010-04-09 12:15:00,16.19,16.2,16.19,16.2,7500.0,12.9529,12.9609,12.9529,12.9609,7500.0
2010-04-09 12:20:00,16.2,16.2,16.2,16.2,7500.0,12.9609,12.9609,12.9609,12.9609,7500.0
2010-04-09 12:25:00,16.2,16.2,16.2,16.2,17000.0,12.9609,12.9609,12.9609,12.9609,17000.0
2010-04-09 12:30:00,16.2,16.2,16.2,16.2,10500.0,12.9609,12.9609,12.9609,12.9609,10500.0
2010-04-09 12:35:00,16.2,16.2,16.2,16.2,34000.0,12.9609,12.9609,12.9609,12.9609,34000.0
2010-04-09 12:40:00,16.2,16.2,16.19,16.2,9500.0,12.9609,12.9609,12.9529,12.9609,9500.0
2010-04-09 12:45:00,16.2,16.2,16.19,16.19,20000.0,12.9609,12.9609,12.9529,12.9529,20000.0
2010-04-09 12:50:00,16.19,16.19,16.19,16.19,10500.0,12.9529,12.9529,12.9529,12.9529,10500.0
2010-04-09 12:55:00,16.19,16.19,16.19,16.19,19000.0,12.9529,12.9529,12.9529,12.9529,19000.0
2010-04-09 13:00:00,16.19,16.19,16.18,16.18,12500.0,12.9529,12.9529,12.9449,12.9449,12500.0
2010-04-09 13:05:00,16.18,16.18,16.17,16.18,31500.0,12.9449,12.9449,12.9369,12.9449,31500.0
2010-04-09 13:10:00,16.18,16.19,16.18,16.19,15000.0,12.9449,12.9529,12.9449,12.9529,15000.0
2010-04-09 13:15:00,16.19,16.19,16.18,16.19,28000.0,12.9529,12.9529,12.9449,12.9529,28000.0
2010-04-09 13:20:00,16.19,16.19,16.18,16.18,27000.0,12.9529,12.9529,12.9449,12.9449,27000.0
2010-04-09 13:25:00,16.19,16.19,16.18,16.19,31500.0,12.9529,12.9529,12.9449,12.9529,31500.0
2010-04-09 13:30:00,16.19,16.19,16.18,16.19,46500.0,12.9529,12.9529,12.9449,12.9529,46500.0
2010-04-09 13:35:00,16.19,16.19,16.18,16.18,41500.0,12.9529,12.9529,12.9449,12.9449,41500.0
2010-04-09 13:40:00,16.18,16.19,16.18,16.19,11500.0,12.9449,12.9529,12.9449,12.9529,11500.0
2010-04-09 13:45:00,16.19,16.19,16.18,16.18,20500.0,12.9529,12.9529,12.9449,12.9449,20500.0
2010-04-09 13:50:00,16.18,16.18,16.18,16.18,16000.0,12.9449,12.9449,12.9449,12.9449,16000.0
2010-04-09 13:55:00,16.18,16.18,16.17,16.17,54500.0,12.9449,12.9449,12.9369,12.9369,54500.0
2010-04-09 14:00:00,16.17,16.17,16.16,16.17,31500.0,12.9369,12.9369,12.9289,12.9369,31500.0
2010-04-09 14:05:00,16.17,16.17,16.17,16.17,29000.0,12.9369,12.9369,12.9369,12.9369,29000.0
2010-04-09 14:10:00,16.18,16.18,16.17,16.18,15000.0,12.9449,12.9449,12.9369,12.9449,15000.0
2010-04-09 14:15:00,16.17,16.18,16.17,16.18,15000.0,12.9369,12.9449,12.9369,12.9449,15000.0
2010-04-09 14:20:00,16.18,16.18,16.18,16.18,12500.0,12.9449,12.9449,12.9449,12.9449,12500.0
2010-04-09 14:25:00,16.18,16.19,16.18,16.19,36500.0,12.9449,12.9529,12.9449,12.9529,36500.0
2010-04-09 14:30:00,16.18,16.19,16.18,16.19,22000.0,12.9449,12.9529,12.9449,12.9529,22000.0
2010-04-09 14:35:00,16.19,16.19,16.19,16.19,20000.0,12.9529,12.9529,12.9529,12.9529,20000.0
2010-04-09 14:40:00,16.19,16.19,16.19,16.19,11000.0,12.9529,12.9529,12.9529,12.9529,11000.0
2010-04-09 14:45:00,16.19,16.2,16.19,16.2,21500.0,12.9529,12.9609,12.9529,12.9609,21500.0
2010-04-09 14:50:00,16.2,16.2,16.2,16.2,29000.0,12.9609,12.9609,12.9609,12.9609,29000.0
2010-04-09 14:55:00,16.2,16.2,16.19,16.2,18000.0,12.9609,12.9609,12.9529,12.9609,18000.0
2010-04-09 15:00:00,16.2,16.2,16.2,16.2,13500.0,12.9609,12.9609,12.9609,12.9609,13500.0
2010-04-09 15:05:00,16.2,16.2,16.19,16.19,3500.0,12.9609,12.9609,12.9529,12.9529,3500.0
2010-04-09 15:10:00,16.19,16.19,16.19,16.19,25500.0,12.9529,12.9529,12.9529,12.9529,25500.0
2010-04-09 15:15:00,16.2,16.2,16.19,16.2,14500.0,12.9609,12.9609,12.9529,12.9609,14500.0
2010-04-09 15:20:00,16.2,16.2,16.19,16.2,28000.0,12.9609,12.9609,12.9529,12.9609,28000.0
2010-04-09 15:25:00,16.2,16.21,16.2,16.21,17000.0,12.9609,12.9689,12.9609,12.9689,17000.0
2010-04-09 15:30:00,16.21,16.21,16.2,16.21,32500.0,12.9689,12.9689,12.9609,12.9689,32500.0
2010-04-09 15:35:00,16.21,16.22,16.21,16.21,20000.0,12.9689,12.9769,12.9689,12.9689,20000.0
2010-04-09 15:40:00,16.21,16.22,16.21,16.22,71000.0,12.9689,12.9769,12.9689,12.9769,71000.0
2010-04-09 15:45:00,16.22,16.23,16.22,16.23,52500.0,12.9769,12.9849,12.9769,12.9849,52500.0
2010-04-09 15:50:00,16.23,16.25,16.23,16.25,72000.0,12.9849,13.0009,12.9849,13.0009,72000.0
2010-04-09 15:55:00,16.25,16.26,16.24,16.26,145500.0,13.0009,13.0089,12.9929,13.0089,145500.0
2010-04-12 09:30:00,16.28,16.29,16.26,16.26,46000.0,13.0249,13.0329,13.0089,13.0089,46000.0
2010-04-12 09:35:00,16.28,16.28,16.27,16.27,32500.0,13.0249,13.0249,13.0169,13.0169,32500.0
2010-04-12 09:40:00,16.27,16.28,16.27,16.28,47500.0,13.0169,13.0249,13.0169,13.0249,47500.0
2010-04-12 09:45:00,16.28,16.29,16.27,16.27,45500.0,13.0249,13.0329,13.0169,13.0169,45500.0
2010-04-12 09:50:00,16.28,16.28,16.24,16.24,24500.0,13.0249,13.0249,12.9929,12.9929,24500.0
2010-04-12 09:55:00,16.23,16.24,16.22,16.22,48500.0,12.9849,12.9929,12.9769,12.9769,48500.0
2010-04-12 10:00:00,16.22,16.26,16.21,16.26,18500.0,12.9769,13.0089,12.9689,13.0089,18500.0
2010-04-12 10:05:00,16.26,16.26,16.25,16.25,24500.0,13.0089,13.0089,13.0009,13.0009,24500.0
2010-04-12 10:10:00,16.26,16.27,16.26,16.27,22500.0,13.0089,13.0169,13.0089,13.0169,22500.0
2010-04-12 10:15:00,16.26,16.26,16.23,16.23,28500.0,13.0089,13.0089,12.9849,12.9849,28500.0
2010-04-12 10:20:00,16.24,16.25,16.24,16.25,16500.0,12.9929,13.0009,12.9929,13.0009,16500.0
2010-04-12 10:25:00,16.25,16.26,16.24,16.26,40500.0,13.0009,13.0089,12.9929,13.0089,40500.0
2010-04-12 10:30:00,16.26,16.26,16.25,16.25,20000.0,13.0089,13.0089,13.0009,13.0009,20000.0
2010-04-12 10:35:00,16.25,16.25,16.23,16.23,36500.0,13.0009,13.0009,12.9849,12.9849,36500.0
2010-04-12 10:40:00,16.23,16.25,16.23,16.25,37500.0,12.9849,13.0009,12.9849,13.0009,37500.0
2010-04-12 10:45:00,16.25,16.26,16.25,16.26,19000.0,13.0009,13.0089,13.0009,13.0089,19000.0
2010-04-12 10:50:00,16.26,16.26,16.26,16.26,16500.0,13.0089,13.0089,13.0089,13.0089,16500.0
2010-04-12 10:55:00,16.26,16.26,16.25,16.26,22500.0,13.0089,13.0089,13.0009,13.0089,22500.0
2010-04-12 11:00:00,16.26,16.26,16.26,16.26,9500.0,13.0089,13.0089,13.0089,13.0089,9500.0
2010-04-12 11:05:00,16.26,16.27,16.26,16.27,34500.0,13.0089,13.0169,13.0089,13.0169,34500.0
2010-04-12 11:10:00,16.27,16.28,16.26,16.26,27500.0,13.0169,13.0249,13.0089,13.0089,27500.0
2010-04-12 11:15:00,16.27,16.27,16.25,16.25,20500.0,13.0169,13.0169,13.0009,13.0009,20500.0
2010-04-12 11:20:00,16.25,16.26,16.25,16.26,5000.0,13.0009,13.0089,13.0009,13.0089,5000.0
2010-04-12 11:25:00,16.26,16.26,16.25,16.25,13000.0,13.0089,13.0089,13.0009,13.0009,13000.0
2010-04-12 11:30:00,16.25,16.26,16.24,16.26,11500.0,13.0009,13.0089,12.9929,13.0089,11500.0
2010-04-12 11:35:00,16.26,16.27,16.26,16.27,5500.0,13.0089,13.0169,13.0089,13.0169,5500.0
2010-04-12 11:40:00,16.27,16.27,16.27,16.27,8500.0,13.0169,13.0169,13.0169,13.0169,8500.0
2010-04-12 11:45:00,16.27,16.27,16.26,16.26,17000.0,13.0169,13.0169,13.0089,13.0089,17000.0
2010-04-12 11:50:00,16.26,16.26,16.25,16.26,14000.0,13.0089,13.0089,13.0009,13.0089,14000.0
2010-04-12 11:55:00,16.25,16.26,16.25,16.26,24500.0,13.0009,13.0089,13.0009,13.0089,24500.0
2010-04-12 12:00:00,16.26,16.27,16.26,16.27,2000.0,13.0089,13.0169,13.0089,13.0169,2000.0
2010-04-12 12:05:00,16.26,16.26,16.25,16.25,22500.0,13.0089,13.0089,13.0009,13.0009,22500.0
2010-04-12 12:10:00,16.25,16.26,16.25,16.26,7000.0,13.0009,13.0089,13.0009,13.0089,7000.0
2010-04-12 12:15:00,16.26,16.26,16.25,16.26,20000.0,13.0089,13.0089,13.0009,13.0089,20000.0
2010-04-12 12:20:00,16.26,16.26,16.26,16.26,15000.0,13.0089,13.0089,13.0089,13.0089,15000.0
2010-04-12 12:25:00,16.26,16.26,16.26,16.26,10500.0,13.0089,13.0089,13.0089,13.0089,10500.0
2010-04-12 12:30:00,16.26,16.26,16.26,16.26,7000.0,13.0089,13.0089,13.0089,13.0089,7000.0
2010-04-12 12:35:00,16.27,16.27,16.26,16.26,9500.0,13.0169,13.0169,13.0089,13.0089,9500.0
2010-04-12 12:40:00,16.27,16.27,16.27,16.27,6000.0,13.0169,13.0169,13.0169,13.0169,6000.0
2010-04-12 12:45:00,16.27,16.27,16.27,16.27,9500.0,13.0169,13.0169,13.0169,13.0169,9500.0
2010-04-12 12:50:00,16.26,16.27,16.26,16.27,10000.0,13.0089,13.0169,13.0089,13.0169,10000.0
2010-04-12 12:55:00,16.27,16.28,16.27,16.28,15500.0,13.0169,13.0249,13.0169,13.0249,15500.0
2010-04-12 13:00:00,16.28,16.29,16.28,16.29,21000.0,13.0249,13.0329,13.0249,13.0329,21000.0
2010-04-12 13:05:00,16.29,16.3,16.29,16.29,88000.0,13.0329,13.0409,13.0329,13.0329,88000.0
2010-04-12 13:10:00,16.29,16.29,16.29,16.29,12000.0,13.0329,13.0329,13.0329,13.0329,12000.0
2010-04-12 13:15:00,16.29,16.3,16.29,16.3,34500.0,13.0329,13.0409,13.0329,13.0409,34500.0
2010-04-12 13:20:00,16.3,16.3,16.29,16.29,10500.0,13.0409,13.0409,13.0329,13.0329,10500.0
2010-04-12 13:25:00,16.29,16.29,16.29,16.29,10500.0,13.0329,13.0329,13.0329,13.0329,10500.0
2010-04-12 13:30:00,16.29,16.3,16.29,16.29,29500.0,13.0329,13.0409,13.0329,13.0329,29500.0
2010-04-12 13:35:00,16.29,16.3,16.29,16.3,9500.0,13.0329,13.0409,13.0329,13.0409,9500.0
2010-04-12 13:40:00,16.3,16.3,16.29,16.29,8500.0,13.0409,13.0409,13.0329,13.0329,8500.0
2010-04-12 13:45:00,16.29,16.29,16.29,16.29,15000.0,13.0329,13.0329,13.0329,13.0329,15000.0
2010-04-12 13:50:00,16.29,16.3,16.29,16.29,16500.0,13.0329,13.0409,13.0329,13.0329,16500.0
2010-04-12 13:55:00,16.29,16.29,16.28,16.28,33500.0,13.0329,13.0329,13.0249,13.0249,33500.0
2010-04-12 14:00:00,16.28,16.28,16.26,16.26,52500.0,13.0249,13.0249,13.0089,13.0089,52500.0
2010-04-12 14:05:00,16.27,16.28,16.27,16.27,19500.0,13.0169,13.0249,13.0169,13.0169,19500.0
2010-04-12 14:10:00,16.27,16.28,16.27,16.28,11000.0,13.0169,13.0249,13.0169,13.0249,11000.0
2010-04-12 14:15:00,16.28,16.28,16.27,16.27,15000.0,13.0249,13.0249,13.0169,13.0169,15000.0
2010-04-12 14:20:00,16.27,16.28,16.27,16.28,17500.0,13.0169,13.0249,13.0169,13.0249,17500.0
2010-04-12 14:25:00,16.28,16.28,16.28,16.28,16000.0,13.0249,13.0249,13.0249,13.0249,16000.0
2010-04-12 14:30:00,16.28,16.29,16.28,16.29,18500.0,13.0249,13.0329,13.0249,13.0329,18500.0
2010-04-12 14:35:00,16.28,16.28,16.28,16.28,14500.0,13.0249,13.0249,13.0249,13.0249,14500.0
2010-04-12 14:40:00,16.28,16.28,16.27,16.28,24500.0,13.0249,13.0249,13.0169,13.0249,24500.0
2010-04-12 14:45:00,16.28,16.28,16.27,16.28,17000.0,13.0249,13.0249,13.0169,13.0249,17000.0
2010-04-12 14:50:00,16.28,16.28,16.28,16.28,12000.0,13.0249,13.0249,13.0249,13.0249,12000.0
2010-04-12 14:55:00,16.28,16.29,16.28,16.28,18000.0,13.0249,13.0329,13.0249,13.0249,18000.0
2010-04-12 15:00:00,16.28,16.28,16.28,16.28,28500.0,13.0249,13.0249,13.0249,13.0249,28500.0
2010-04-12 15:05:00,16.27,16.29,16.27,16.29,33000.0,13.0169,13.0329,13.0169,13.0329,33000.0
2010-04-12 15:10:00,16.29,16.29,16.28,16.28,49000.0,13.0329,13.0329,13.0249,13.0249,49000.0
2010-04-12 15:15:00,16.29,16.29,16.27,16.28,49500.0,13.0329,13.0329,13.0169,13.0249,49500.0
2010-04-12 15:20:00,16.27,16.28,16.25,16.25,62500.0,13.0169,13.0249,13.0009,13.0009,62500.0
2010-04-12 15:25:00,16.25,16.26,16.25,16.26,63000.0,13.0009,13.0089,13.0009,13.0089,63000.0
2010-04-12 15:30:00,16.26,16.26,16.25,16.25,36000.0,13.0089,13.0089,13.0009,13.0009,36000.0
2010-04-12 15:35:00,16.25,16.26,16.25,16.26,22000.0,13.0009,13.0089,13.0009,13.0089,22000.0
2010-04-12 15:40:00,16.26,16.26,16.25,16.25,32000.0,13.0089,13.0089,13.0009,13.0009,32000.0
2010-04-12 15:45:00,16.25,16.26,16.25,16.26,57500.0,13.0009,13.0089,13.0009,13.0089,57500.0
2010-04-12 15:50:00,16.27,16.27,16.26,16.27,58500.0,13.0169,13.0169,13.0089,13.0169,58500.0
2010-04-12 15:55:00,16.27,16.28,16.26,16.28,100000.0,13.0169,13.0249,13.0089,13.0249,100000.0
2010-04-13 09:30:00,16.27,16.28,16.24,16.25,57000.0,13.0169,13.0249,12.9929,13.0009,57000.0
2010-04-13 09:35:00,16.25,16.25,16.23,16.25,19500.0,13.0009,13.0009,12.9849,13.0009,19500.0
2010-04-13 09:40:00,16.25,16.28,16.25,16.28,22000.0,13.0009,13.0249,13.0009,13.0249,22000.0
2010-04-13 09:45:00,16.27,16.29,16.27,16.29,121000.0,13.0169,13.0329,13.0169,13.0329,121000.0
2010-04-13 09:50:00,16.29,16.3,16.28,16.29,32500.0,13.0329,13.0409,13.0249,13.0329,32500.0
2010-04-13 09:55:00,16.29,16.3,16.28,16.28,32500.0,13.0329,13.0409,13.0249,13.0249,32500.0
2010-04-13 10:00:00,16.27,16.28,16.26,16.27,19000.0,13.0169,13.0249,13.0089,13.0169,19000.0
2010-04-13 10:05:00,16.27,16.28,16.27,16.27,5500.0,13.0169,13.0249,13.0169,13.0169,5500.0
2010-04-13 10:10:00,16.27,16.28,16.27,16.28,22500.0,13.0169,13.0249,13.0169,13.0249,22500.0
2010-04-13 10:15:00,16.28,16.28,16.25,16.25,15500.0,13.0249,13.0249,13.0009,13.0009,15500.0
2010-04-13 10:20:00,16.25,16.25,16.21,16.22,24000.0,13.0009,13.0009,12.9689,12.9769,24000.0
2010-04-13 10:25:00,16.21,16.22,16.2,16.21,57000.0,12.9689,12.9769,12.9609,12.9689,57000.0
2010-04-13 10:30:00,16.21,16.22,16.2,16.21,15000.0,12.9689,12.9769,12.9609,12.9689,15000.0
2010-04-13 10:35:00,16.22,16.22,16.19,16.2,19000.0,12.9769,12.9769,12.9529,12.9609,19000.0
2010-04-13 10:40:00,16.21,16.22,16.21,16.22,32500.0,12.9689,12.9769,12.9689,12.9769,32500.0
2010-04-13 10:45:00,16.22,16.23,16.22,16.23,14500.0,12.9769,12.9849,12.9769,12.9849,14500.0
2010-04-13 10:50:00,16.22,16.23,16.22,16.23,13500.0,12.9769,12.9849,12.9769,12.9849,13500.0
2010-04-13 10:55:00,16.23,16.24,16.23,16.23,11500.0,12.9849,12.9929,12.9849,12.9849,11500.0
2010-04-13 11:00:00,16.23,16.23,16.22,16.23,16500.0,12.9849,12.9849,12.9769,12.9849,16500.0
2010-04-13 11:05:00,16.23,16.25,16.23,16.24,13500.0,12.9849,13.0009,12.9849,12.9929,13500.0
2010-04-13 11:10:00,16.24,16.24,16.23,16.24,17500.0,12.9929,12.9929,12.9849,12.9929,17500.0
2010-04-13 11:15:00,16.24,16.25,16.24,16.25,21000.0,12.9929,13.0009,12.9929,13.0009,21000.0
2010-04-13 11:20:00,16.26,16.26,16.25,16.25,19500.0,13.0089,13.0089,13.0009,13.0009,19500.0
2010-04-13 11:25:00,16.25,16.25,16.25,16.25,16000.0,13.0009,13.0009,13.0009,13.0009,16000.0
2010-04-13 11:30:00,16.25,16.26,16.25,16.26,52000.0,13.0009,13.0089,13.0009,13.0089,52000.0
2010-04-13 11:35:00,16.26,16.26,16.25,16.25,17500.0,13.0089,13.0089,13.0009,13.0009,17500.0
2010-04-13 11:40:00,16.25,16.25,16.25,16.25,8500.0,13.0009,13.0009,13.0009,13.0009,8500.0
2010-04-13 11:45:00,16.25,16.25,16.24,16.25,8000.0,13.0009,13.0009,12.9929,13.0009,8000.0
2010-04-13 11:50:00,16.25,16.25,16.24,16.24,4000.0,13.0009,13.0009,12.9929,12.9929,4000.0
2010-04-13 11:55:00,16.24,16.25,16.24,16.25,21000.0,12.9929,13.0009,12.9929,13.0009,21000.0
2010-04-13 12:00:00,16.25,16.25,16.24,16.25,13500.0,13.0009,13.0009,12.9929,13.0009,13500.0
2010-04-13 12:05:00,16.25,16.25,16.25,16.25,9000.0,13.0009,13.0009,13.0009,13.0009,9000.0
2010-04-13 12:10:00,16.25,16.25,16.25,16.25,10000.0,13.0009,13.0009,13.0009,13.0009,10000.0
2010-04-13 12:15:00,16.26,16.28,16.26,16.28,54000.0,13.0089,13.0249,13.0089,13.0249,54000.0
2010-04-13 12:20:00,16.27,16.27,16.27,16.27,2500.0,13.0169,13.0169,13.0169,13.0169,2500.0
2010-04-13 12:25:00,16.27,16.28,16.27,16.28,8000.0,13.0169,13.0249,13.0169,13.0249,8000.0
2010-04-13 12:30:00,16.28,16.28,16.27,16.27,13000.0,13.0249,13.0249,13.0169,13.0169,13000.0
2010-04-13 12:35:00,16.27,16.27,16.26,16.27,9000.0,13.0169,13.0169,13.0089,13.0169,9000.0
2010-04-13 12:40:00,16.27,16.27,16.27,16.27,4500.0,13.0169,13.0169,13.0169,13.0169,4500.0
2010-04-13 12:45:00,16.27,16.27,16.27,16.27,2500.0,13.0169,13.0169,13.0169,13.0169,2500.0
2010-04-13 12:50:00,16.27,16.28,16.27,16.28,9000.0,13.0169,13.0249,13.0169,13.0249,9000.0
2010-04-13 12:55:00,16.28,16.3,16.27,16.29,10000.0,13.0249,13.0409,13.0169,13.0329,10000.0
2010-04-13 13:00:00,16.29,16.29,16.29,16.29,29000.0,13.0329,13.0329,13.0329,13.0329,29000.0
2010-04-13 13:05:00,16.29,16.29,16.29,16.29,21000.0,13.0329,13.0329,13.0329,13.0329,21000.0
2010-04-13 13:10:00,16.29,16.3,16.29,16.29,37000.0,13.0329,13.0409,13.0329,13.0329,37000.0
2010-04-13 13:15:00,16.29,16.3,16.29,16.29,13500.0,13.0329,13.0409,13.0329,13.0329,13500.0
2010-04-13 13:20:00,16.29,16.29,16.29,16.29,21500.0,13.0329,13.0329,13.0329,13.0329,21500.0
2010-04-13 13:25:00,16.29,16.3,16.29,16.29,44000.0,13.0329,13.0409,13.0329,13.0329,44000.0
2010-04-13 13:30:00,16.29,16.31,16.29,16.3,13000.0,13.0329,13.0489,13.0329,13.0409,13000.0
2010-04-13 13:35:00,16.31,16.31,16.31,16.31,14000.0,13.0489,13.0489,13.0489,13.0489,14000.0
2010-04-13 13:40:00,16.31,16.32,16.31,16.31,14500.0,13.0489,13.0569,13.0489,13.0489,14500.0
2010-04-13 13:45:00,16.31,16.32,16.31,16.32,12500.0,13.0489,13.0569,13.0489,13.0569,12500.0
2010-04-13 13:50:00,16.31,16.33,16.31,16.33,3000.0,13.0489,13.0649,13.0489,13.0649,3000.0
2010-04-13 13:55:00,16.32,16.33,16.32,16.33,7000.0,13.0569,13.0649,13.0569,13.0649,7000.0
2010-04-13 14:00:00,16.33,16.33,16.33,16.33,20000.0,13.0649,13.0649,13.0649,13.0649,20000.0
2010-04-13 14:05:00,16.33,16.33,16.32,16.32,10500.0,13.0649,13.0649,13.0569,13.0569,10500.0
2010-04-13 14:10:00,16.32,16.32,16.31,16.32,85000.0,13.0569,13.0569,13.0489,13.0569,85000.0
2010-04-13 14:15:00,16.31,16.33,16.31,16.33,9500.0,13.0489,13.0649,13.0489,13.0649,9500.0
2010-04-13 14:20:00,16.33,16.33,16.32,16.33,26500.0,13.0649,13.0649,13.0569,13.0649,26500.0
2010-04-13 14:25:00,16.33,16.33,16.32,16.32,21000.0,13.0649,13.0649,13.0569,13.0569,21000.0
2010-04-13 14:30:00,16.32,16.33,16.32,16.32,26000.0,13.0569,13.0649,13.0569,13.0569,26000.0
2010-04-13 14:35:00,16.32,16.32,16.32,16.32,10000.0,13.0569,13.0569,13.0569,13.0569,10000.0
2010-04-13 14:40:00,16.32,16.32,16.32,16.32,16500.0,13.0569,13.0569,13.0569,13.0569,16500.0
2010-04-13 14:45:00,16.32,16.32,16.32,16.32,10500.0,13.0569,13.0569,13.0569,13.0569,10500.0
2010-04-13 14:50:00,16.32,16.34,16.32,16.33,38000.0,13.0569,13.0729,13.0569,13.0649,38000.0
2010-04-13 14:55:00,16.34,16.34,16.31,16.32,28500.0,13.0729,13.0729,13.0489,13.0569,28500.0
2010-04-13 15:00:00,16.32,16.32,16.31,16.32,21000.0,13.0569,13.0569,13.0489,13.0569,21000.0
2010-04-13 15:05:00,16.32,16.33,16.32,16.32,50000.0,13.0569,13.0649,13.0569,13.0569,50000.0
2010-04-13 15:10:00,16.32,16.33,16.32,16.32,43500.0,13.0569,13.0649,13.0569,13.0569,43500.0
2010-04-13 15:15:00,16.32,16.35,16.32,16.35,48500.0,13.0569,13.0809,13.0569,13.0809,48500.0
2010-04-13 15:20:00,16.34,16.35,16.34,16.34,63000.0,13.0729,13.0809,13.0729,13.0729,63000.0
2010-04-13 15:25:00,16.34,16.35,16.33,16.35,37000.0,13.0729,13.0809,13.0649,13.0809,37000.0
2010-04-13 15:30:00,16.34,16.35,16.34,16.34,14000.0,13.0729,13.0809,13.0729,13.0729,14000.0
2010-04-13 15:35:00,16.34,16.34,16.34,16.34,37000.0,13.0729,13.0729,13.0729,13.0729,37000.0
2010-04-13 15:40:00,16.34,16.35,16.34,16.35,21500.0,13.0729,13.0809,13.0729,13.0809,21500.0
2010-04-13 15:45:00,16.35,16.36,16.34,16.35,58000.0,13.0809,13.0889,13.0729,13.0809,58000.0
2010-04-13 15:50:00,16.35,16.35,16.34,16.34,26500.0,13.0809,13.0809,13.0729,13.0729,26500.0
2010-04-13 15:55:00,16.34,16.35,16.33,16.35,42500.0,13.0729,13.0809,13.0649,13.0809,42500.0
2010-04-14 09:30:00,16.44,16.45,16.43,16.43,121500.0,13.1529,13.1609,13.1449,13.1449,121500.0
2010-04-14 09:35:00,16.44,16.44,16.43,16.44,13000.0,13.1529,13.1529,13.1449,13.1529,13000.0
2010-04-14 09:40:00,16.44,16.45,16.44,16.44,25500.0,13.1529,13.1609,13.1529,13.1529,25500.0
2010-04-14 09:45:00,16.45,16.47,16.45,16.46,161500.0,13.1609,13.1769,13.1609,13.1689,161500.0
2010-04-14 09:50:00,16.46,16.46,16.44,16.44,10000.0,13.1689,13.1689,13.1529,13.1529,10000.0
2010-04-14 09:55:00,16.44,16.44,16.43,16.43,25500.0,13.1529,13.1529,13.1449,13.1449,25500.0
2010-04-14 10:00:00,16.44,16.45,16.43,16.43,39000.0,13.1529,13.1609,13.1449,13.1449,39000.0
2010-04-14 10:05:00,16.44,16.45,16.43,16.45,17500.0,13.1529,13.1609,13.1449,13.1609,17500.0
2010-04-14 10:10:00,16.45,16.45,16.4,16.41,54000.0,13.1609,13.1609,13.1209,13.1289,54000.0
2010-04-14 10:15:00,16.4,16.43,16.39,16.43,42500.0,13.1209,13.1449,13.1129,13.1449,42500.0
2010-04-14 10:20:00,16.43,16.44,16.42,16.42,36500.0,13.1449,13.1529,13.1369,13.1369,36500.0
2010-04-14 10:25:00,16.42,16.44,16.42,16.44,21000.0,13.1369,13.1529,13.1369,13.1529,21000.0
2010-04-14 10:30:00,16.43,16.45,16.42,16.42,24000.0,13.1449,13.1609,13.1369,13.1369,24000.0
2010-04-14 10:35:00,16.42,16.44,16.42,16.44,21000.0,13.1369,13.1529,13.1369,13.1529,21000.0
2010-04-14 10:40:00,16.44,16.45,16.43,16.44,26500.0,13.1529,13.1609,13.1449,13.1529,26500.0
2010-04-14 10:45:00,16.44,16.45,16.44,16.45,16500.0,13.1529,13.1609,13.1529,13.1609,16500.0
2010-04-14 10:50:00,16.45,16.46,16.45,16.45,27000.0,13.1609,13.1689,13.1609,13.1609,27000.0
2010-04-14 10:55:00,16.45,16.47,16.45,16.47,37500.0,13.1609,13.1769,13.1609,13.1769,37500.0
2010-04-14 11:00:00,16.47,16.48,16.46,16.46,13000.0,13.1769,13.1849,13.1689,13.1689,13000.0
2010-04-14 11:05:00,16.46,16.47,16.45,16.46,37000.0,13.1689,13.1769,13.1609,13.1689,37000.0
2010-04-14 11:10:00,16.46,16.46,16.46,16.46,46500.0,13.1689,13.1689,13.1689,13.1689,46500.0
2010-04-14 11:15:00,16.46,16.47,16.46,16.47,34500.0,13.1689,13.1769,13.1689,13.1769,34500.0
2010-04-14 11:20:00,16.47,16.48,16.47,16.48,27000.0,13.1769,13.1849,13.1769,13.1849,27000.0
2010-04-14 11:25:00,16.48,16.49,16.48,16.49,28500.0,13.1849,13.1929,13.1849,13.1929,28500.0
2010-04-14 11:30:00,16.49,16.49,16.47,16.47,49500.0,13.1929,13.1929,13.1769,13.1769,49500.0
2010-04-14 11:35:00,16.48,16.48,16.48,16.48,21000.0,13.1849,13.1849,13.1849,13.1849,21000.0
2010-04-14 11:40:00,16.48,16.48,16.48,16.48,23000.0,13.1849,13.1849,13.1849,13.1849,23000.0
2010-04-14 11:45:00,16.48,16.48,16.48,16.48,11000.0,13.1849,13.1849,13.1849,13.1849,11000.0
2010-04-14 11:50:00,16.47,16.48,16.47,16.48,25500.0,13.1769,13.1849,13.1769,13.1849,25500.0
2010-04-14 11:55:00,16.48,16.48,16.48,16.48,26000.0,13.1849,13.1849,13.1849,13.1849,26000.0
2010-04-14 12:00:00,16.48,16.48,16.47,16.47,16000.0,13.1849,13.1849,13.1769,13.1769,16000.0
2010-04-14 12:05:00,16.48,16.48,16.48,16.48,19000.0,13.1849,13.1849,13.1849,13.1849,19000.0
2010-04-14 12:10:00,16.48,16.48,16.48,16.48,15000.0,13.1849,13.1849,13.1849,13.1849,15000.0
2010-04-14 12:15:00,16.48,16.49,16.48,16.48,21000.0,13.1849,13.1929,13.1849,13.1849,21000.0
2010-04-14 12:20:00,16.48,16.49,16.48,16.48,14000.0,13.1849,13.1929,13.1849,13.1849,14000.0
2010-04-14 12:25:00,16.48,16.49,16.48,16.49,23500.0,13.1849,13.1929,13.1849,13.1929,23500.0
2010-04-14 12:30:00,16.5,16.51,16.49,16.51,20500.0,13.2009,13.2089,13.1929,13.2089,20500.0
2010-04-14 12:35:00,16.5,16.51,16.5,16.5,10500.0,13.2009,13.2089,13.2009,13.2009,10500.0
2010-04-14 12:40:00,16.5,16.51,16.5,16.5,14000.0,13.2009,13.2089,13.2009,13.2009,14000.0
2010-04-14 12:45:00,16.5,16.5,16.5,16.5,7000.0,13.2009,13.2009,13.2009,13.2009,7000.0
2010-04-14 12:50:00,16.5,16.5,16.5,16.5,45500.0,13.2009,13.2009,13.2009,13.2009,45500.0
2010-04-14 12:55:00,16.5,16.5,16.5,16.5,14500.0,13.2009,13.2009,13.2009,13.2009,14500.0
2010-04-14 13:00:00,16.51,16.51,16.5,16.5,16000.0,13.2089,13.2089,13.2009,13.2009,16000.0
2010-04-14 13:05:00,16.51,16.51,16.5,16.51,19000.0,13.2089,13.2089,13.2009,13.2089,19000.0
2010-04-14 13:10:00,16.51,16.52,16.51,16.51,9000.0,13.2089,13.2169,13.2089,13.2089,9000.0
2010-04-14 13:15:00,16.52,16.52,16.51,16.52,14500.0,13.2169,13.2169,13.2089,13.2169,14500.0
2010-04-14 13:20:00,16.52,16.52,16.52,16.52,8500.0,13.2169,13.2169,13.2169,13.2169,8500.0
2010-04-14 13:25:00,16.52,16.53,16.52,16.53,13000.0,13.2169,13.2249,13.2169,13.2249,13000.0
2010-04-14 13:30:00,16.54,16.54,16.53,16.54,5000.0,13.2329,13.2329,13.2249,13.2329,5000.0
2010-04-14 13:35:00,16.54,16.54,16.52,16.52,66000.0,13.2329,13.2329,13.2169,13.2169,66000.0
2010-04-14 13:40:00,16.52,16.52,16.5,16.51,16500.0,13.2169,13.2169,13.2009,13.2089,16500.0
2010-04-14 13:45:00,16.51,16.51,16.51,16.51,7000.0,13.2089,13.2089,13.2089,13.2089,7000.0
2010-04-14 13:50:00,16.51,16.52,16.51,16.51,41500.0,13.2089,13.2169,13.2089,13.2089,41500.0
2010-04-14 13:55:00,16.51,16.51,16.5,16.5,11000.0,13.2089,13.2089,13.2009,13.2009,11000.0
2010-04-14 14:00:00,16.5,16.51,16.5,16.51,18500.0,13.2009,13.2089,13.2009,13.2089,18500.0
2010-04-14 14:05:00,16.51,16.52,16.51,16.52,7500.0,13.2089,13.2169,13.2089,13.2169,7500.0
2010-04-14 14:10:00,16.51,16.52,16.51,16.52,19500.0,13.2089,13.2169,13.2089,13.2169,19500.0
2010-04-14 14:15:00,16.52,16.52,16.52,16.52,11000.0,13.2169,13.2169,13.2169,13.2169,11000.0
2010-04-14 14:20:00,16.52,16.53,16.52,16.53,50000.0,13.2169,13.2249,13.2169,13.2249,50000.0
2010-04-14 14:25:00,16.53,16.53,16.53,16.53,3500.0,13.2249,13.2249,13.2249,13.2249,3500.0
2010-04-14 14:30:00,16.54,16.54,16.54,16.54,14000.0,13.2329,13.2329,13.2329,13.2329,14000.0
2010-04-14 14:35:00,16.53,16.55,16.53,16.55,3500.0,13.2249,13.2409,13.2249,13.2409,3500.0
2010-04-14 14:40:00,16.55,16.56,16.55,16.56,11000.0,13.2409,13.2489,13.2409,13.2489,11000.0
2010-04-14 14:45:00,16.55,16.55,16.54,16.54,9500.0,13.2409,13.2409,13.2329,13.2329,9500.0
2010-04-14 14:50:00,16.54,16.55,16.54,16.54,13500.0,13.2329,13.2409,13.2329,13.2329,13500.0
2010-04-14 14:55:00,16.54,16.55,16.54,16.54,20500.0,13.2329,13.2409,13.2329,13.2329,20500.0
2010-04-14 15:00:00,16.55,16.55,16.54,16.54,33500.0,13.2409,13.2409,13.2329,13.2329,33500.0
2010-04-14 15:05:00,16.54,16.54,16.54,16.54,6500.0,13.2329,13.2329,13.2329,13.2329,6500.0
2010-04-14 15:10:00,16.55,16.55,16.54,16.55,36000.0,13.2409,13.2409,13.2329,13.2409,36000.0
2010-04-14 15:15:00,16.55,16.55,16.54,16.54,16000.0,13.2409,13.2409,13.2329,13.2329,16000.0
2010-04-14 15:20:00,16.54,16.55,16.54,16.55,16000.0,13.2329,13.2409,13.2329,13.2409,16000.0
2010-04-14 15:25:00,16.55,16.55,16.54,16.55,21000.0,13.2409,13.2409,13.2329,13.2409,21000.0
2010-04-14 15:30:00,16.56,16.57,16.56,16.57,76500.0,13.2489,13.2569,13.2489,13.2569,76500.0
2010-04-14 15:35:00,16.57,16.58,16.57,16.58,34000.0,13.2569,13.2649,13.2569,13.2649,34000.0
2010-04-14 15:40:00,16.58,16.58,16.57,16.58,63500.0,13.2649,13.2649,13.2569,13.2649,63500.0
2010-04-14 15:45:00,16.58,16.58,16.57,16.58,22000.0,13.2649,13.2649,13.2569,13.2649,22000.0
2010-04-14 15:50:00,16.58,16.59,16.58,16.58,68000.0,13.2649,13.2729,13.2649,13.2649,68000.0
2010-04-14 15:55:00,16.58,16.59,16.58,16.59,196000.0,13.2649,13.2729,13.2649,13.2729,196000.0
2010-04-15 09:30:00,16.57,16.58,16.55,16.57,186500.0,13.2569,13.2649,13.2409,13.2569,186500.0
2010-04-15 09:35:00,16.57,16.58,16.56,16.57,38000.0,13.2569,13.2649,13.2489,13.2569,38000.0
2010-04-15 09:40:00,16.58,16.58,16.57,16.57,13000.0,13.2649,13.2649,13.2569,13.2569,13000.0
2010-04-15 09:45:00,16.57,16.59,16.57,16.58,44500.0,13.2569,13.2729,13.2569,13.2649,44500.0
2010-04-15 09:50:00,16.58,16.59,16.58,16.59,50500.0,13.2649,13.2729,13.2649,13.2729,50500.0
2010-04-15 09:55:00,16.59,16.59,16.57,16.58,23500.0,13.2729,13.2729,13.2569,13.2649,23500.0
2010-04-15 10:00:00,16.58,16.59,16.57,16.58,18500.0,13.2649,13.2729,13.2569,13.2649,18500.0
2010-04-15 10:05:00,16.59,16.62,16.59,16.61,39500.0,13.2729,13.2969,13.2729,13.2889,39500.0
2010-04-15 10:10:00,16.62,16.63,16.61,16.61,28500.0,13.2969,13.3049,13.2889,13.2889,28500.0
2010-04-15 10:15:00,16.61,16.62,16.61,16.61,32000.0,13.2889,13.2969,13.2889,13.2889,32000.0
2010-04-15 10:20:00,16.61,16.62,16.61,16.62,63000.0,13.2889,13.2969,13.2889,13.2969,63000.0
2010-04-15 10:25:00,16.62,16.62,16.61,16.61,50500.0,13.2969,13.2969,13.2889,13.2889,50500.0
2010-04-15 10:30:00,16.61,16.63,16.61,16.62,21000.0,13.2889,13.3049,13.2889,13.2969,21000.0
2010-04-15 10:35:00,16.63,16.64,16.63,16.63,26500.0,13.3049,13.3129,13.3049,13.3049,26500.0
2010-04-15 10:40:00,16.63,16.65,16.63,16.65,21500.0,13.3049,13.3209,13.3049,13.3209,21500.0
2010-04-15 10:45:00,16.65,16.66,16.63,16.64,55000.0,13.3209,13.3289,13.3049,13.3129,55000.0
2010-04-15 10:50:00,16.64,16.64,16.64,16.64,13000.0,13.3129,13.3129,13.3129,13.3129,13000.0
2010-04-15 10:55:00,16.63,16.65,16.63,16.65,23000.0,13.3049,13.3209,13.3049,13.3209,23000.0
2010-04-15 11:00:00,16.65,16.65,16.64,16.65,42500.0,13.3209,13.3209,13.3129,13.3209,42500.0
2010-04-15 11:05:00,16.65,16.65,16.64,16.64,21500.0,13.3209,13.3209,13.3129,13.3129,21500.0
2010-04-15 11:10:00,16.64,16.65,16.63,16.63,327500.0,13.3129,13.3209,13.3049,13.3049,327500.0
2010-04-15 11:15:00,16.63,16.63,16.61,16.62,38500.0,13.3049,13.3049,13.2889,13.2969,38500.0
2010-04-15 11:20:00,16.62,16.63,16.61,16.62,18000.0,13.2969,13.3049,13.2889,13.2969,18000.0
2010-04-15 11:25:00,16.62,16.62,16.59,16.59,28000.0,13.2969,13.2969,13.2729,13.2729,28000.0
2010-04-15 11:30:00,16.59,16.6,16.59,16.59,32000.0,13.2729,13.2809,13.2729,13.2729,32000.0
2010-04-15 11:35:00,16.59,16.61,16.59,16.61,33000.0,13.2729,13.2889,13.2729,13.2889,33000.0
2010-04-15 11:40:00,16.6,16.6,16.59,16.59,18000.0,13.2809,13.2809,13.2729,13.2729,18000.0
2010-04-15 11:45:00,16.59,16.59,16.57,16.57,24000.0,13.2729,13.2729,13.2569,13.2569,24000.0
2010-04-15 11:50:00,16.58,16.58,16.57,16.58,29500.0,13.2649,13.2649,13.2569,13.2649,29500.0
2010-04-15 11:55:00,16.58,16.58,16.56,16.57,53500.0,13.2649,13.2649,13.2489,13.2569,53500.0
2010-04-15 12:00:00,16.57,16.57,16.56,16.56,64000.0,13.2569,13.2569,13.2489,13.2489,64000.0
2010-04-15 12:05:00,16.56,16.57,16.56,16.56,17500.0,13.2489,13.2569,13.2489,13.2489,17500.0
2010-04-15 12:10:00,16.56,16.57,16.55,16.57,55000.0,13.2489,13.2569,13.2409,13.2569,55000.0
2010-04-15 12:15:00,16.57,16.58,16.57,16.58,39000.0,13.2569,13.2649,13.2569,13.2649,39000.0
2010-04-15 12:20:00,16.57,16.58,16.56,16.56,36000.0,13.2569,13.2649,13.2489,13.2489,36000.0
2010-04-15 12:25:00,16.56,16.57,16.56,16.56,20000.0,13.2489,13.2569,13.2489,13.2489,20000.0
2010-04-15 12:30:00,16.56,16.57,16.56,16.57,28500.0,13.2489,13.2569,13.2489,13.2569,28500.0
2010-04-15 12:35:00,16.57,16.58,16.57,16.57,8500.0,13.2569,13.2649,13.2569,13.2569,8500.0
2010-04-15 12:40:00,16.57,16.58,16.57,16.57,3500.0,13.2569,13.2649,13.2569,13.2569,3500.0
2010-04-15 12:45:00,16.57,16.58,16.57,16.58,9500.0,13.2569,13.2649,13.2569,13.2649,9500.0
2010-04-15 12:50:00,16.58,16.58,16.58,16.58,13500.0,13.2649,13.2649,13.2649,13.2649,13500.0
2010-04-15 12:55:00,16.58,16.59,16.58,16.59,15500.0,13.2649,13.2729,13.2649,13.2729,15500.0
2010-04-15 13:00:00,16.59,16.59,16.58,16.59,54500.0,13.2729,13.2729,13.2649,13.2729,54500.0
2010-04-15 13:05:00,16.59,16.59,16.59,16.59,9500.0,13.2729,13.2729,13.2729,13.2729,9500.0
2010-04-15 13:10:00,16.6,16.6,16.59,16.6,14500.0,13.2809,13.2809,13.2729,13.2809,14500.0
2010-04-15 13:15:00,16.6,16.6,16.6,16.6,7500.0,13.2809,13.2809,13.2809,13.2809,7500.0
2010-04-15 13:20:00,16.6,16.61,16.6,16.61,308500.0,13.2809,13.2889,13.2809,13.2889,308500.0
2010-04-15 13:25:00,16.61,16.61,16.61,16.61,24000.0,13.2889,13.2889,13.2889,13.2889,24000.0
2010-04-15 13:30:00,16.62,16.62,16.61,16.61,55000.0,13.2969,13.2969,13.2889,13.2889,55000.0
2010-04-15 13:35:00,16.61,16.62,16.61,16.62,11000.0,13.2889,13.2969,13.2889,13.2969,11000.0
2010-04-15 13:40:00,16.62,16.62,16.62,16.62,6500.0,13.2969,13.2969,13.2969,13.2969,6500.0
2010-04-15 13:45:00,16.62,16.62,16.61,16.61,9000.0,13.2969,13.2969,13.2889,13.2889,9000.0
2010-04-15 13:50:00,16.6,16.61,16.6,16.61,24500.0,13.2809,13.2889,13.2809,13.2889,24500.0
2010-04-15 13:55:00,16.61,16.61,16.6,16.61,12000.0,13.2889,13.2889,13.2809,13.2889,12000.0
2010-04-15 14:00:00,16.61,16.62,16.61,16.61,19500.0,13.2889,13.2969,13.2889,13.2889,19500.0
2010-04-15 14:05:00,16.61,16.62,16.61,16.61,10000.0,13.2889,13.2969,13.2889,13.2889,10000.0
2010-04-15 14:10:00,16.6,16.62,16.6,16.61,16000.0,13.2809,13.2969,13.2809,13.2889,16000.0
2010-04-15 14:15:00,16.61,16.62,16.61,16.61,24000.0,13.2889,13.2969,13.2889,13.2889,24000.0
2010-04-15 14:20:00,16.62,16.62,16.62,16.62,2500.0,13.2969,13.2969,13.2969,13.2969,2500.0
2010-04-15 14:25:00,16.62,16.62,16.62,16.62,21000.0,13.2969,13.2969,13.2969,13.2969,21000.0
2010-04-15 14:30:00,16.62,16.62,16.62,16.62,49500.0,13.2969,13.2969,13.2969,13.2969,49500.0
2010-04-15 14:35:00,16.62,16.62,16.61,16.61,16000.0,13.2969,13.2969,13.2889,13.2889,16000.0
2010-04-15 14:40:00,16.61,16.62,16.61,16.61,54000.0,13.2889,13.2969,13.2889,13.2889,54000.0
2010-04-15 14:45:00,16.61,16.62,16.61,16.62,38000.0,13.2889,13.2969,13.2889,13.2969,38000.0
2010-04-15 14:50:00,16.62,16.63,16.62,16.63,21500.0,13.2969,13.3049,13.2969,13.3049,21500.0
2010-04-15 14:55:00,16.63,16.63,16.62,16.63,38000.0,13.3049,13.3049,13.2969,13.3049,38000.0
2010-04-15 15:00:00,16.63,16.63,16.61,16.62,35000.0,13.3049,13.3049,13.2889,13.2969,35000.0
2010-04-15 15:05:00,16.62,16.63,16.62,16.62,24000.0,13.2969,13.3049,13.2969,13.2969,24000.0
2010-04-15 15:10:00,16.62,16.63,16.62,16.62,29000.0,13.2969,13.3049,13.2969,13.2969,29000.0
2010-04-15 15:15:00,16.62,16.63,16.62,16.62,32000.0,13.2969,13.3049,13.2969,13.2969,32000.0
2010-04-15 15:20:00,16.62,16.62,16.62,16.62,48500.0,13.2969,13.2969,13.2969,13.2969,48500.0
2010-04-15 15:25:00,16.62,16.62,16.6,16.61,41500.0,13.2969,13.2969,13.2809,13.2889,41500.0
2010-04-15 15:30:00,16.61,16.61,16.6,16.6,78500.0,13.2889,13.2889,13.2809,13.2809,78500.0
2010-04-15 15:35:00,16.6,16.61,16.59,16.6,74500.0,13.2809,13.2889,13.2729,13.2809,74500.0
2010-04-15 15:40:00,16.6,16.6,16.59,16.6,66000.0,13.2809,13.2809,13.2729,13.2809,66000.0
2010-04-15 15:45:00,16.6,16.61,16.59,16.6,138000.0,13.2809,13.2889,13.2729,13.2809,138000.0
2010-04-15 15:50:00,16.6,16.6,16.59,16.6,55500.0,13.2809,13.2809,13.2729,13.2809,55500.0
2010-04-15 15:55:00,16.6,16.6,16.58,16.58,73500.0,13.2809,13.2809,13.2649,13.2649,73500.0
2010-04-16 09:30:00,16.53,16.58,16.52,16.57,93000.0,13.2249,13.2649,13.2169,13.2569,93000.0
2010-04-16 09:35:00,16.57,16.58,16.55,16.58,19000.0,13.2569,13.2649,13.2409,13.2649,19000.0
2010-04-16 09:40:00,16.58,16.58,16.53,16.53,33500.0,13.2649,13.2649,13.2249,13.2249,33500.0
2010-04-16 09:45:00,16.53,16.53,16.5,16.51,51500.0,13.2249,13.2249,13.2009,13.2089,51500.0
2010-04-16 09:50:00,16.51,16.52,16.48,16.5,73500.0,13.2089,13.2169,13.1849,13.2009,73500.0
2010-04-16 09:55:00,16.49,16.5,16.47,16.47,95500.0,13.1929,13.2009,13.1769,13.1769,95500.0
2010-04-16 10:00:00,16.47,16.5,16.47,16.5,31000.0,13.1769,13.2009,13.1769,13.2009,31000.0
2010-04-16 10:05:00,16.51,16.52,16.5,16.5,41500.0,13.2089,13.2169,13.2009,13.2009,41500.0
2010-04-16 10:10:00,16.5,16.52,16.49,16.52,14000.0,13.2009,13.2169,13.1929,13.2169,14000.0
2010-04-16 10:15:00,16.52,16.56,16.52,16.55,39000.0,13.2169,13.2489,13.2169,13.2409,39000.0
2010-04-16 10:20:00,16.56,16.56,16.54,16.54,15000.0,13.2489,13.2489,13.2329,13.2329,15000.0
2010-04-16 10:25:00,16.54,16.55,16.54,16.54,18000.0,13.2329,13.2409,13.2329,13.2329,18000.0
2010-04-16 10:30:00,16.55,16.57,16.55,16.56,25000.0,13.2409,13.2569,13.2409,13.2489,25000.0
2010-04-16 10:35:00,16.56,16.56,16.48,16.48,119000.0,13.2489,13.2489,13.1849,13.1849,119000.0
2010-04-16 10:40:00,16.48,16.53,16.48,16.51,98000.0,13.1849,13.2249,13.1849,13.2089,98000.0
2010-04-16 10:45:00,16.51,16.53,16.48,16.48,74500.0,13.2089,13.2249,13.1849,13.1849,74500.0
2010-04-16 10:50:00,16.48,16.48,16.42,16.43,259500.0,13.1849,13.1849,13.1369,13.1449,259500.0
2010-04-16 10:55:00,16.43,16.48,16.43,16.46,152500.0,13.1449,13.1849,13.1449,13.1689,152500.0
2010-04-16 11:00:00,16.45,16.47,16.45,16.47,104500.0,13.1609,13.1769,13.1609,13.1769,104500.0
2010-04-16 11:05:00,16.47,16.49,16.45,16.45,81500.0,13.1769,13.1929,13.1609,13.1609,81500.0
2010-04-16 11:10:00,16.45,16.46,16.4,16.4,70000.0,13.1609,13.1689,13.1209,13.1209,70000.0
2010-04-16 11:15:00,16.4,16.41,16.34,16.35,185000.0,13.1209,13.1289,13.0729,13.0809,185000.0
2010-04-16 11:20:00,16.35,16.4,16.35,16.4,93500.0,13.0809,13.1209,13.0809,13.1209,93500.0
2010-04-16 11:25:00,16.4,16.42,16.38,16.39,154500.0,13.1209,13.1369,13.1049,13.1129,154500.0
2010-04-16 11:30:00,16.39,16.39,16.36,16.37,91500.0,13.1129,13.1129,13.0889,13.0969,91500.0
2010-04-16 11:35:00,16.38,16.4,16.38,16.38,61000.0,13.1049,13.1209,13.1049,13.1049,61000.0
2010-04-16 11:40:00,16.38,16.4,16.38,16.39,35500.0,13.1049,13.1209,13.1049,13.1129,35500.0
2010-04-16 11:45:00,16.38,16.38,16.36,16.36,56000.0,13.1049,13.1049,13.0889,13.0889,56000.0
2010-04-16 11:50:00,16.36,16.36,16.31,16.34,989000.0,13.0889,13.0889,13.0489,13.0729,989000.0
2010-04-16 11:55:00,16.34,16.35,16.32,16.33,95500.0,13.0729,13.0809,13.0569,13.0649,95500.0
2010-04-16 12:00:00,16.33,16.33,16.3,16.32,80500.0,13.0649,13.0649,13.0409,13.0569,80500.0
2010-04-16 12:05:00,16.31,16.32,16.3,16.32,34500.0,13.0489,13.0569,13.0409,13.0569,34500.0
2010-04-16 12:10:00,16.32,16.33,16.31,16.32,33500.0,13.0569,13.0649,13.0489,13.0569,33500.0
2010-04-16 12:15:00,16.32,16.33,16.32,16.32,26500.0,13.0569,13.0649,13.0569,13.0569,26500.0
2010-04-16 12:20:00,16.32,16.33,16.32,16.32,20500.0,13.0569,13.0649,13.0569,13.0569,20500.0
2010-04-16 12:25:00,16.33,16.33,16.32,16.33,17000.0,13.0649,13.0649,13.0569,13.0649,17000.0
2010-04-16 12:30:00,16.32,16.32,16.31,16.31,50500.0,13.0569,13.0569,13.0489,13.0489,50500.0
2010-04-16 12:35:00,16.31,16.31,16.27,16.28,76000.0,13.0489,13.0489,13.0169,13.0249,76000.0
2010-04-16 12:40:00,16.28,16.3,16.28,16.3,78500.0,13.0249,13.0409,13.0249,13.0409,78500.0
2010-04-16 12:45:00,16.31,16.33,16.31,16.32,38500.0,13.0489,13.0649,13.0489,13.0569,38500.0
2010-04-16 12:50:00,16.32,16.34,16.32,16.34,21500.0,13.0569,13.0729,13.0569,13.0729,21500.0
2010-04-16 12:55:00,16.34,16.35,16.33,16.35,38000.0,13.0729,13.0809,13.0649,13.0809,38000.0
2010-04-16 13:00:00,16.35,16.36,16.35,16.35,110000.0,13.0809,13.0889,13.0809,13.0809,110000.0
2010-04-16 13:05:00,16.35,16.37,16.34,16.37,87500.0,13.0809,13.0969,13.0729,13.0969,87500.0
2010-04-16 13:10:00,16.37,16.38,16.36,16.36,22500.0,13.0969,13.1049,13.0889,13.0889,22500.0
2010-04-16 13:15:00,16.35,16.35,16.34,16.35,19000.0,13.0809,13.0809,13.0729,13.0809,19000.0
2010-04-16 13:20:00,16.36,16.36,16.35,16.35,14500.0,13.0889,13.0889,13.0809,13.0809,14500.0
2010-04-16 13:25:00,16.35,16.36,16.35,16.35,53500.0,13.0809,13.0889,13.0809,13.0809,53500.0
2010-04-16 13:30:00,16.35,16.35,16.34,16.35,15000.0,13.0809,13.0809,13.0729,13.0809,15000.0
2010-04-16 13:35:00,16.34,16.35,16.33,16.34,28500.0,13.0729,13.0809,13.0649,13.0729,28500.0
2010-04-16 13:40:00,16.34,16.35,16.34,16.35,39000.0,13.0729,13.0809,13.0729,13.0809,39000.0
2010-04-16 13:45:00,16.36,16.36,16.33,16.34,41500.0,13.0889,13.0889,13.0649,13.0729,41500.0
2010-04-16 13:50:00,16.34,16.35,16.34,16.34,42000.0,13.0729,13.0809,13.0729,13.0729,42000.0
2010-04-16 13:55:00,16.34,16.36,16.34,16.36,22000.0,13.0729,13.0889,13.0729,13.0889,22000.0
2010-04-16 14:00:00,16.36,16.36,16.35,16.36,22500.0,13.0889,13.0889,13.0809,13.0889,22500.0
2010-04-16 14:05:00,16.36,16.4,16.36,16.4,140500.0,13.0889,13.1209,13.0889,13.1209,140500.0
2010-04-16 14:10:00,16.39,16.4,16.38,16.39,23000.0,13.1129,13.1209,13.1049,13.1129,23000.0
2010-04-16 14:15:00,16.39,16.42,16.39,16.41,104500.0,13.1129,13.1369,13.1129,13.1289,104500.0
2010-04-16 14:20:00,16.4,16.42,16.4,16.42,26500.0,13.1209,13.1369,13.1209,13.1369,26500.0
2010-04-16 14:25:00,16.42,16.42,16.41,16.42,74000.0,13.1369,13.1369,13.1289,13.1369,74000.0
2010-04-16 14:30:00,16.42,16.42,16.41,16.42,23000.0,13.1369,13.1369,13.1289,13.1369,23000.0
2010-04-16 14:35:00,16.42,16.42,16.4,16.4,48000.0,13.1369,13.1369,13.1209,13.1209,48000.0
2010-04-16 14:40:00,16.41,16.42,16.4,16.42,45000.0,13.1289,13.1369,13.1209,13.1369,45000.0
2010-04-16 14:45:00,16.41,16.41,16.4,16.4,93000.0,13.1289,13.1289,13.1209,13.1209,93000.0
2010-04-16 14:50:00,16.4,16.4,16.39,16.4,32000.0,13.1209,13.1209,13.1129,13.1209,32000.0
2010-04-16 14:55:00,16.4,16.41,16.38,16.38,35500.0,13.1209,13.1289,13.1049,13.1049,35500.0
2010-04-16 15:00:00,16.38,16.4,16.38,16.39,71500.0,13.1049,13.1209,13.1049,13.1129,71500.0
2010-04-16 15:05:00,16.4,16.4,16.38,16.39,171000.0,13.1209,13.1209,13.1049,13.1129,171000.0
2010-04-16 15:10:00,16.4,16.41,16.39,16.39,110000.0,13.1209,13.1289,13.1129,13.1129,110000.0
2010-04-16 15:15:00,16.39,16.4,16.38,16.39,85500.0,13.1129,13.1209,13.1049,13.1129,85500.0
2010-04-16 15:20:00,16.39,16.4,16.38,16.39,113500.0,13.1129,13.1209,13.1049,13.1129,113500.0
2010-04-16 15:25:00,16.39,16.39,16.38,16.39,126000.0,13.1129,13.1129,13.1049,13.1129,126000.0
2010-04-16 15:30:00,16.39,16.4,16.37,16.39,135000.0,13.1129,13.1209,13.0969,13.1129,135000.0
2010-04-16 15:35:00,16.39,16.41,16.38,16.41,86000.0,13.1129,13.1289,13.1049,13.1289,86000.0
2010-04-16 15:40:00,16.41,16.41,16.4,16.41,44500.0,13.1289,13.1289,13.1209,13.1289,44500.0
2010-04-16 15:45:00,16.42,16.44,16.41,16.42,136500.0,13.1369,13.1529,13.1289,13.1369,136500.0
2010-04-16 15:50:00,16.41,16.42,16.4,16.4,68500.0,13.1289,13.1369,13.1209,13.1209,68500.0
2010-04-16 15:55:00,16.39,16.39,16.37,16.38,163500.0,13.1129,13.1129,13.0969,13.1049,163500.0
2010-04-19 09:30:00,16.32,16.36,16.31,16.36,98500.0,13.0569,13.0889,13.0489,13.0889,98500.0
2010-04-19 09:35:00,16.36,16.37,16.35,16.35,66000.0,13.0889,13.0969,13.0809,13.0809,66000.0
2010-04-19 09:40:00,16.34,16.35,16.33,16.33,37500.0,13.0729,13.0809,13.0649,13.0649,37500.0
2010-04-19 09:45:00,16.33,16.34,16.31,16.33,10000.0,13.0649,13.0729,13.0489,13.0649,10000.0
2010-04-19 09:50:00,16.34,16.39,16.34,16.39,111500.0,13.0729,13.1129,13.0729,13.1129,111500.0
2010-04-19 09:55:00,16.39,16.41,16.37,16.38,90500.0,13.1129,13.1289,13.0969,13.1049,90500.0
2010-04-19 10:00:00,16.38,16.4,16.38,16.38,38500.0,13.1049,13.1209,13.1049,13.1049,38500.0
2010-04-19 10:05:00,16.38,16.4,16.37,16.4,54500.0,13.1049,13.1209,13.0969,13.1209,54500.0
2010-04-19 10:10:00,16.4,16.41,16.39,16.41,66000.0,13.1209,13.1289,13.1129,13.1289,66000.0
2010-04-19 10:15:00,16.42,16.43,16.41,16.42,74000.0,13.1369,13.1449,13.1289,13.1369,74000.0
2010-04-19 10:20:00,16.43,16.43,16.41,16.41,47500.0,13.1449,13.1449,13.1289,13.1289,47500.0
2010-04-19 10:25:00,16.42,16.42,16.38,16.39,42500.0,13.1369,13.1369,13.1049,13.1129,42500.0
2010-04-19 10:30:00,16.38,16.39,16.38,16.38,64500.0,13.1049,13.1129,13.1049,13.1049,64500.0
2010-04-19 10:35:00,16.38,16.38,16.34,16.36,50000.0,13.1049,13.1049,13.0729,13.0889,50000.0
2010-04-19 10:40:00,16.37,16.38,16.36,16.38,76000.0,13.0969,13.1049,13.0889,13.1049,76000.0
2010-04-19 10:45:00,16.38,16.39,16.36,16.36,46500.0,13.1049,13.1129,13.0889,13.0889,46500.0
2010-04-19 10:50:00,16.36,16.37,16.34,16.35,34500.0,13.0889,13.0969,13.0729,13.0809,34500.0
2010-04-19 10:55:00,16.35,16.36,16.34,16.35,71000.0,13.0809,13.0889,13.0729,13.0809,71000.0
2010-04-19 11:00:00,16.34,16.35,16.31,16.31,133000.0,13.0729,13.0809,13.0489,13.0489,133000.0
2010-04-19 11:05:00,16.31,16.34,16.31,16.32,64000.0,13.0489,13.0729,13.0489,13.0569,64000.0
2010-04-19 11:10:00,16.31,16.32,16.3,16.3,30500.0,13.0489,13.0569,13.0409,13.0409,30500.0
2010-04-19 11:15:00,16.3,16.33,16.3,16.33,22500.0,13.0409,13.0649,13.0409,13.0649,22500.0
2010-04-19 11:20:00,16.33,16.33,16.31,16.32,34500.0,13.0649,13.0649,13.0489,13.0569,34500.0
2010-04-19 11:25:00,16.32,16.32,16.29,16.3,46500.0,13.0569,13.0569,13.0329,13.0409,46500.0
2010-04-19 11:30:00,16.3,16.31,16.3,16.31,20000.0,13.0409,13.0489,13.0409,13.0489,20000.0
2010-04-19 11:35:00,16.31,16.31,16.28,16.28,143500.0,13.0489,13.0489,13.0249,13.0249,143500.0
2010-04-19 11:40:00,16.29,16.29,16.27,16.27,63500.0,13.0329,13.0329,13.0169,13.0169,63500.0
2010-04-19 11:45:00,16.26,16.26,16.24,16.24,159500.0,13.0089,13.0089,12.9929,12.9929,159500.0
2010-04-19 11:50:00,16.24,16.24,16.18,16.2,88500.0,12.9929,12.9929,12.9449,12.9609,88500.0
2010-04-19 11:55:00,16.19,16.2,16.16,16.17,35500.0,12.9529,12.9609,12.9289,12.9369,35500.0
2010-04-19 12:00:00,16.18,16.19,16.17,16.18,30500.0,12.9449,12.9529,12.9369,12.9449,30500.0
2010-04-19 12:05:00,16.18,16.19,16.17,16.17,60500.0,12.9449,12.9529,12.9369,12.9369,60500.0
2010-04-19 12:10:00,16.17,16.17,16.14,16.16,74500.0,12.9369,12.9369,12.9129,12.9289,74500.0
2010-04-19 12:15:00,16.16,16.18,16.16,16.18,39500.0,12.9289,12.9449,12.9289,12.9449,39500.0
2010-04-19 12:20:00,16.18,16.19,16.17,16.19,32500.0,12.9449,12.9529,12.9369,12.9529,32500.0
2010-04-19 12:25:00,16.19,16.2,16.18,16.19,53000.0,12.9529,12.9609,12.9449,12.9529,53000.0
2010-04-19 12:30:00,16.19,16.2,16.18,16.19,64500.0,12.9529,12.9609,12.9449,12.9529,64500.0
2010-04-19 12:35:00,16.19,16.21,16.18,16.2,128000.0,12.9529,12.9689,12.9449,12.9609,128000.0
2010-04-19 12:40:00,16.2,16.21,16.19,16.21,239500.0,12.9609,12.9689,12.9529,12.9689,239500.0
2010-04-19 12:45:00,16.22,16.25,16.22,16.23,117000.0,12.9769,13.0009,12.9769,12.9849,117000.0
2010-04-19 12:50:00,16.23,16.23,16.22,16.23,48000.0,12.9849,12.9849,12.9769,12.9849,48000.0
2010-04-19 12:55:00,16.23,16.23,16.23,16.23,8500.0,12.9849,12.9849,12.9849,12.9849,8500.0
2010-04-19 13:00:00,16.22,16.23,16.2,16.2,62000.0,12.9769,12.9849,12.9609,12.9609,62000.0
2010-04-19 13:05:00,16.2,16.2,16.19,16.19,27000.0,12.9609,12.9609,12.9529,12.9529,27000.0
2010-04-19 13:10:00,16.2,16.21,16.2,16.21,30500.0,12.9609,12.9689,12.9609,12.9689,30500.0
2010-04-19 13:15:00,16.2,16.2,16.19,16.19,25500.0,12.9609,12.9609,12.9529,12.9529,25500.0
2010-04-19 13:20:00,16.2,16.23,16.2,16.23,27500.0,12.9609,12.9849,12.9609,12.9849,27500.0
2010-04-19 13:25:00,16.23,16.23,16.22,16.22,31500.0,12.9849,12.9849,12.9769,12.9769,31500.0
2010-04-19 13:30:00,16.22,16.22,16.21,16.21,7500.0,12.9769,12.9769,12.9689,12.9689,7500.0
2010-04-19 13:35:00,16.21,16.21,16.21,16.21,12000.0,12.9689,12.9689,12.9689,12.9689,12000.0
2010-04-19 13:40:00,16.21,16.22,16.21,16.22,28500.0,12.9689,12.9769,12.9689,12.9769,28500.0
2010-04-19 13:45:00,16.22,16.22,16.2,16.2,8000.0,12.9769,12.9769,12.9609,12.9609,8000.0
2010-04-19 13:50:00,16.2,16.2,16.18,16.19,15000.0,12.9609,12.9609,12.9449,12.9529,15000.0
2010-04-19 13:55:00,16.19,16.19,16.17,16.17,7500.0,12.9529,12.9529,12.9369,12.9369,7500.0
2010-04-19 14:00:00,16.17,16.18,16.17,16.18,1500.0,12.9369,12.9449,12.9369,12.9449,1500.0
2010-04-19 14:05:00,16.2,16.21,16.2,16.21,15000.0,12.9609,12.9689,12.9609,12.9689,15000.0
2010-04-19 14:10:00,16.2,16.22,16.2,16.22,21000.0,12.9609,12.9769,12.9609,12.9769,21000.0
2010-04-19 14:15:00,16.22,16.25,16.22,16.25,11000.0,12.9769,13.0009,12.9769,13.0009,11000.0
2010-04-19 14:20:00,16.25,16.26,16.24,16.25,16500.0,13.0009,13.0089,12.9929,13.0009,16500.0
2010-04-19 14:25:00,16.25,16.28,16.25,16.28,18500.0,13.0009,13.0249,13.0009,13.0249,18500.0
2010-04-19 14:30:00,16.29,16.31,16.28,16.31,26500.0,13.0329,13.0489,13.0249,13.0489,26500.0
2010-04-19 14:35:00,16.31,16.31,16.29,16.29,23500.0,13.0489,13.0489,13.0329,13.0329,23500.0
2010-04-19 14:40:00,16.29,16.3,16.29,16.3,36000.0,13.0329,13.0409,13.0329,13.0409,36000.0
2010-04-19 14:45:00,16.3,16.3,16.27,16.28,42000.0,13.0409,13.0409,13.0169,13.0249,42000.0
2010-04-19 14:50:00,16.28,16.29,16.28,16.28,21000.0,13.0249,13.0329,13.0249,13.0249,21000.0
2010-04-19 14:55:00,16.29,16.31,16.28,16.31,38000.0,13.0329,13.0489,13.0249,13.0489,38000.0
2010-04-19 15:00:00,16.32,16.34,16.31,16.32,37000.0,13.0569,13.0729,13.0489,13.0569,37000.0
2010-04-19 15:05:00,16.31,16.32,16.31,16.32,25500.0,13.0489,13.0569,13.0489,13.0569,25500.0
2010-04-19 15:10:00,16.31,16.33,16.31,16.31,13000.0,13.0489,13.0649,13.0489,13.0489,13000.0
2010-04-19 15:15:00,16.32,16.33,16.31,16.31,25500.0,13.0569,13.0649,13.0489,13.0489,25500.0
2010-04-19 15:20:00,16.31,16.33,16.31,16.33,52500.0,13.0489,13.0649,13.0489,13.0649,52500.0
2010-04-19 15:25:00,16.32,16.33,16.32,16.33,37500.0,13.0569,13.0649,13.0569,13.0649,37500.0
2010-04-19 15:30:00,16.32,16.33,16.32,16.32,32500.0,13.0569,13.0649,13.0569,13.0569,32500.0
2010-04-19 15:35:00,16.32,16.33,16.3,16.31,69500.0,13.0569,13.0649,13.0409,13.0489,69500.0
2010-04-19 15:40:00,16.31,16.31,16.29,16.3,36500.0,13.0489,13.0489,13.0329,13.0409,36500.0
2010-04-19 15:45:00,16.3,16.34,16.3,16.32,77500.0,13.0409,13.0729,13.0409,13.0569,77500.0
2010-04-19 15:50:00,16.32,16.33,16.32,16.33,54000.0,13.0569,13.0649,13.0569,13.0649,54000.0
2010-04-19 15:55:00,16.33,16.35,16.33,16.33,123500.0,13.0649,13.0809,13.0649,13.0649,123500.0
2010-04-20 09:30:00,16.4,16.46,16.4,16.44,95000.0,13.1209,13.1689,13.1209,13.1529,95000.0
2010-04-20 09:35:00,16.43,16.46,16.42,16.45,78500.0,13.1449,13.1689,13.1369,13.1609,78500.0
2010-04-20 09:40:00,16.45,16.45,16.41,16.43,43000.0,13.1609,13.1609,13.1289,13.1449,43000.0
2010-04-20 09:45:00,16.44,16.45,16.4,16.42,43000.0,13.1529,13.1609,13.1209,13.1369,43000.0
2010-04-20 09:50:00,16.41,16.41,16.38,16.4,67000.0,13.1289,13.1289,13.1049,13.1209,67000.0
2010-04-20 09:55:00,16.4,16.43,16.4,16.42,40500.0,13.1209,13.1449,13.1209,13.1369,40500.0
2010-04-20 10:00:00,16.41,16.42,16.41,16.41,38500.0,13.1289,13.1369,13.1289,13.1289,38500.0
2010-04-20 10:05:00,16.4,16.4,16.38,16.4,34000.0,13.1209,13.1209,13.1049,13.1209,34000.0
2010-04-20 10:10:00,16.41,16.43,16.4,16.41,35000.0,13.1289,13.1449,13.1209,13.1289,35000.0
2010-04-20 10:15:00,16.41,16.42,16.4,16.4,39000.0,13.1289,13.1369,13.1209,13.1209,39000.0
2010-04-20 10:20:00,16.4,16.4,16.36,16.39,41500.0,13.1209,13.1209,13.0889,13.1129,41500.0
2010-04-20 10:25:00,16.4,16.4,16.38,16.38,34500.0,13.1209,13.1209,13.1049,13.1049,34500.0
2010-04-20 10:30:00,16.38,16.4,16.36,16.39,34000.0,13.1049,13.1209,13.0889,13.1129,34000.0
2010-04-20 10:35:00,16.38,16.4,16.37,16.4,50500.0,13.1049,13.1209,13.0969,13.1209,50500.0
2010-04-20 10:40:00,16.4,16.42,16.4,16.41,38500.0,13.1209,13.1369,13.1209,13.1289,38500.0
2010-04-20 10:45:00,16.42,16.43,16.41,16.42,18000.0,13.1369,13.1449,13.1289,13.1369,18000.0
2010-04-20 10:50:00,16.42,16.43,16.42,16.42,23500.0,13.1369,13.1449,13.1369,13.1369,23500.0
2010-04-20 10:55:00,16.43,16.43,16.42,16.42,23500.0,13.1449,13.1449,13.1369,13.1369,23500.0
2010-04-20 11:00:00,16.43,16.46,16.43,16.46,47000.0,13.1449,13.1689,13.1449,13.1689,47000.0
2010-04-20 11:05:00,16.46,16.47,16.45,16.46,20000.0,13.1689,13.1769,13.1609,13.1689,20000.0
2010-04-20 11:10:00,16.46,16.47,16.45,16.46,40500.0,13.1689,13.1769,13.1609,13.1689,40500.0
2010-04-20 11:15:00,16.46,16.46,16.44,16.45,20500.0,13.1689,13.1689,13.1529,13.1609,20500.0
2010-04-20 11:20:00,16.45,16.46,16.44,16.46,47000.0,13.1609,13.1689,13.1529,13.1689,47000.0
2010-04-20 11:25:00,16.46,16.47,16.46,16.47,22000.0,13.1689,13.1769,13.1689,13.1769,22000.0
2010-04-20 11:30:00,16.47,16.47,16.47,16.47,25000.0,13.1769,13.1769,13.1769,13.1769,25000.0
2010-04-20 11:35:00,16.47,16.47,16.45,16.46,28000.0,13.1769,13.1769,13.1609,13.1689,28000.0
2010-04-20 11:40:00,16.46,16.47,16.46,16.47,50000.0,13.1689,13.1769,13.1689,13.1769,50000.0
2010-04-20 11:45:00,16.48,16.48,16.46,16.48,161000.0,13.1849,13.1849,13.1689,13.1849,161000.0
2010-04-20 11:50:00,16.48,16.49,16.47,16.49,9500.0,13.1849,13.1929,13.1769,13.1929,9500.0
2010-04-20 11:55:00,16.49,16.49,16.48,16.49,11000.0,13.1929,13.1929,13.1849,13.1929,11000.0
2010-04-20 12:00:00,16.49,16.49,16.48,16.49,6500.0,13.1929,13.1929,13.1849,13.1929,6500.0
2010-04-20 12:05:00,16.49,16.51,16.49,16.51,34500.0,13.1929,13.2089,13.1929,13.2089,34500.0
2010-04-20 12:10:00,16.51,16.52,16.5,16.5,20500.0,13.2089,13.2169,13.2009,13.2009,20500.0
2010-04-20 12:15:00,16.51,16.52,16.51,16.52,29500.0,13.2089,13.2169,13.2089,13.2169,29500.0
2010-04-20 12:20:00,16.52,16.52,16.51,16.52,31000.0,13.2169,13.2169,13.2089,13.2169,31000.0
2010-04-20 12:25:00,16.52,16.52,16.5,16.51,11000.0,13.2169,13.2169,13.2009,13.2089,11000.0
2010-04-20 12:30:00,16.51,16.51,16.51,16.51,17500.0,13.2089,13.2089,13.2089,13.2089,17500.0
2010-04-20 12:35:00,16.51,16.52,16.51,16.51,24500.0,13.2089,13.2169,13.2089,13.2089,24500.0
2010-04-20 12:40:00,16.51,16.51,16.51,16.51,26500.0,13.2089,13.2089,13.2089,13.2089,26500.0
2010-04-20 12:45:00,16.51,16.51,16.5,16.5,28500.0,13.2089,13.2089,13.2009,13.2009,28500.0
2010-04-20 12:50:00,16.5,16.51,16.5,16.51,22000.0,13.2009,13.2089,13.2009,13.2089,22000.0
2010-04-20 12:55:00,16.51,16.51,16.51,16.51,12500.0,13.2089,13.2089,13.2089,13.2089,12500.0
2010-04-20 13:00:00,16.51,16.53,16.51,16.52,38000.0,13.2089,13.2249,13.2089,13.2169,38000.0
2010-04-20 13:05:00,16.52,16.52,16.52,16.52,15500.0,13.2169,13.2169,13.2169,13.2169,15500.0
2010-04-20 13:10:00,16.51,16.51,16.5,16.51,27500.0,13.2089,13.2089,13.2009,13.2089,27500.0
2010-04-20 13:15:00,16.5,16.51,16.5,16.51,12500.0,13.2009,13.2089,13.2009,13.2089,12500.0
2010-04-20 13:20:00,16.51,16.51,16.51,16.51,36000.0,13.2089,13.2089,13.2089,13.2089,36000.0
2010-04-20 13:25:00,16.51,16.52,16.51,16.51,8500.0,13.2089,13.2169,13.2089,13.2089,8500.0
2010-04-20 13:30:00,16.51,16.52,16.51,16.51,8000.0,13.2089,13.2169,13.2089,13.2089,8000.0
2010-04-20 13:35:00,16.51,16.52,16.51,16.52,9000.0,13.2089,13.2169,13.2089,13.2169,9000.0
2010-04-20 13:40:00,16.52,16.52,16.52,16.52,13000.0,13.2169,13.2169,13.2169,13.2169,13000.0
2010-04-20 13:45:00,16.52,16.52,16.51,16.51,26500.0,13.2169,13.2169,13.2089,13.2089,26500.0
2010-04-20 13:50:00,16.51,16.52,16.51,16.52,17000.0,13.2089,13.2169,13.2089,13.2169,17000.0
2010-04-20 13:55:00,16.52,16.52,16.51,16.52,131500.0,13.2169,13.2169,13.2089,13.2169,131500.0
2010-04-20 14:00:00,16.51,16.52,16.51,16.52,10500.0,13.2089,13.2169,13.2089,13.2169,10500.0
2010-04-20 14:05:00,16.51,16.51,16.5,16.5,17000.0,13.2089,13.2089,13.2009,13.2009,17000.0
2010-04-20 14:10:00,16.5,16.51,16.5,16.51,15500.0,13.2009,13.2089,13.2009,13.2089,15500.0
2010-04-20 14:15:00,16.51,16.52,16.51,16.52,10500.0,13.2089,13.2169,13.2089,13.2169,10500.0
2010-04-20 14:20:00,16.52,16.53,16.52,16.52,8000.0,13.2169,13.2249,13.2169,13.2169,8000.0
2010-04-20 14:25:00,16.52,16.52,16.51,16.51,10500.0,13.2169,13.2169,13.2089,13.2089,10500.0
2010-04-20 14:30:00,16.51,16.52,16.51,16.51,14000.0,13.2089,13.2169,13.2089,13.2089,14000.0
2010-04-20 14:35:00,16.51,16.53,16.51,16.52,15500.0,13.2089,13.2249,13.2089,13.2169,15500.0
2010-04-20 14:40:00,16.52,16.53,16.51,16.51,23000.0,13.2169,13.2249,13.2089,13.2089,23000.0
2010-04-20 14:45:00,16.52,16.53,16.51,16.52,38500.0,13.2169,13.2249,13.2089,13.2169,38500.0
2010-04-20 14:50:00,16.52,16.52,16.52,16.52,39000.0,13.2169,13.2169,13.2169,13.2169,39000.0
2010-04-20 14:55:00,16.52,16.53,16.52,16.53,37500.0,13.2169,13.2249,13.2169,13.2249,37500.0
2010-04-20 15:00:00,16.53,16.53,16.53,16.53,46500.0,13.2249,13.2249,13.2249,13.2249,46500.0
2010-04-20 15:05:00,16.53,16.53,16.52,16.52,21000.0,13.2249,13.2249,13.2169,13.2169,21000.0
2010-04-20 15:10:00,16.53,16.53,16.52,16.52,14000.0,13.2249,13.2249,13.2169,13.2169,14000.0
2010-04-20 15:15:00,16.52,16.52,16.52,16.52,24000.0,13.2169,13.2169,13.2169,13.2169,24000.0
2010-04-20 15:20:00,16.5,16.51,16.5,16.5,33500.0,13.2009,13.2089,13.2009,13.2009,33500.0
2010-04-20 15:25:00,16.5,16.52,16.5,16.52,64000.0,13.2009,13.2169,13.2009,13.2169,64000.0
2010-04-20 15:30:00,16.52,16.52,16.51,16.52,152500.0,13.2169,13.2169,13.2089,13.2169,152500.0
2010-04-20 15:35:00,16.53,16.53,16.52,16.53,14500.0,13.2249,13.2249,13.2169,13.2249,14500.0
2010-04-20 15:40:00,16.53,16.53,16.53,16.53,2500.0,13.2249,13.2249,13.2249,13.2249,2500.0
2010-04-20 15:45:00,16.53,16.54,16.52,16.54,57000.0,13.2249,13.2329,13.2169,13.2329,57000.0
2010-04-20 15:50:00,16.53,16.54,16.53,16.54,68500.0,13.2249,13.2329,13.2249,13.2329,68500.0
2010-04-20 15:55:00,16.54,16.54,16.54,16.54,25500.0,13.2329,13.2329,13.2329,13.2329,25500.0
2010-04-21 09:30:00,16.55,16.55,16.52,16.55,69000.0,13.2409,13.2409,13.2169,13.2409,69000.0
2010-04-21 09:35:00,16.57,16.58,16.56,16.57,42500.0,13.2569,13.2649,13.2489,13.2569,42500.0
2010-04-21 09:40:00,16.58,16.59,16.56,16.57,17500.0,13.2649,13.2729,13.2489,13.2569,17500.0
2010-04-21 09:45:00,16.58,16.59,16.57,16.59,26500.0,13.2649,13.2729,13.2569,13.2729,26500.0
2010-04-21 09:50:00,16.59,16.59,16.57,16.58,56500.0,13.2729,13.2729,13.2569,13.2649,56500.0
2010-04-21 09:55:00,16.59,16.59,16.58,16.58,20000.0,13.2729,13.2729,13.2649,13.2649,20000.0
2010-04-21 10:00:00,16.59,16.59,16.56,16.56,20500.0,13.2729,13.2729,13.2489,13.2489,20500.0
2010-04-21 10:05:00,16.56,16.57,16.56,16.56,39500.0,13.2489,13.2569,13.2489,13.2489,39500.0
2010-04-21 10:10:00,16.56,16.58,16.56,16.57,11500.0,13.2489,13.2649,13.2489,13.2569,11500.0
2010-04-21 10:15:00,16.58,16.58,16.55,16.55,56000.0,13.2649,13.2649,13.2409,13.2409,56000.0
2010-04-21 10:20:00,16.55,16.55,16.54,16.55,66500.0,13.2409,13.2409,13.2329,13.2409,66500.0
2010-04-21 10:25:00,16.55,16.55,16.53,16.54,175000.0,13.2409,13.2409,13.2249,13.2329,175000.0
2010-04-21 10:30:00,16.53,16.55,16.52,16.54,121000.0,13.2249,13.2409,13.2169,13.2329,121000.0
2010-04-21 10:35:00,16.54,16.55,16.54,16.54,18500.0,13.2329,13.2409,13.2329,13.2329,18500.0
2010-04-21 10:40:00,16.55,16.58,16.55,16.56,42500.0,13.2409,13.2649,13.2409,13.2489,42500.0
2010-04-21 10:45:00,16.56,16.58,16.56,16.56,20000.0,13.2489,13.2649,13.2489,13.2489,20000.0
2010-04-21 10:50:00,16.56,16.57,16.56,16.57,39000.0,13.2489,13.2569,13.2489,13.2569,39000.0
2010-04-21 10:55:00,16.57,16.57,16.54,16.55,22500.0,13.2569,13.2569,13.2329,13.2409,22500.0
2010-04-21 11:00:00,16.55,16.56,16.54,16.54,37000.0,13.2409,13.2489,13.2329,13.2329,37000.0
2010-04-21 11:05:00,16.54,16.54,16.53,16.54,47000.0,13.2329,13.2329,13.2249,13.2329,47000.0
2010-04-21 11:10:00,16.53,16.56,16.53,16.55,54000.0,13.2249,13.2489,13.2249,13.2409,54000.0
2010-04-21 11:15:00,16.56,16.56,16.54,16.55,37500.0,13.2489,13.2489,13.2329,13.2409,37500.0
2010-04-21 11:20:00,16.56,16.56,16.54,16.54,16500.0,13.2489,13.2489,13.2329,13.2329,16500.0
2010-04-21 11:25:00,16.54,16.54,16.51,16.53,227000.0,13.2329,13.2329,13.2089,13.2249,227000.0
2010-04-21 11:30:00,16.53,16.53,16.51,16.52,95500.0,13.2249,13.2249,13.2089,13.2169,95500.0
2010-04-21 11:35:00,16.52,16.52,16.5,16.52,157000.0,13.2169,13.2169,13.2009,13.2169,157000.0
2010-04-21 11:40:00,16.52,16.53,16.52,16.53,27500.0,13.2169,13.2249,13.2169,13.2249,27500.0
2010-04-21 11:45:00,16.53,16.53,16.52,16.52,11500.0,13.2249,13.2249,13.2169,13.2169,11500.0
2010-04-21 11:50:00,16.53,16.53,16.53,16.53,6000.0,13.2249,13.2249,13.2249,13.2249,6000.0
2010-04-21 11:55:00,16.54,16.54,16.53,16.54,23500.0,13.2329,13.2329,13.2249,13.2329,23500.0
2010-04-21 12:00:00,16.54,16.55,16.53,16.55,9000.0,13.2329,13.2409,13.2249,13.2409,9000.0
2010-04-21 12:05:00,16.55,16.55,16.54,16.54,11500.0,13.2409,13.2409,13.2329,13.2329,11500.0
2010-04-21 12:10:00,16.54,16.56,16.54,16.55,19000.0,13.2329,13.2489,13.2329,13.2409,19000.0
2010-04-21 12:15:00,16.55,16.56,16.55,16.55,11500.0,13.2409,13.2489,13.2409,13.2409,11500.0
2010-04-21 12:20:00,16.55,16.55,16.55,16.55,6500.0,13.2409,13.2409,13.2409,13.2409,6500.0
2010-04-21 12:25:00,16.56,16.57,16.56,16.57,13000.0,13.2489,13.2569,13.2489,13.2569,13000.0
2010-04-21 12:30:00,16.57,16.58,16.56,16.57,29500.0,13.2569,13.2649,13.2489,13.2569,29500.0
2010-04-21 12:35:00,16.58,16.59,16.58,16.59,12500.0,13.2649,13.2729,13.2649,13.2729,12500.0
2010-04-21 12:40:00,16.59,16.59,16.58,16.59,21500.0,13.2729,13.2729,13.2649,13.2729,21500.0
2010-04-21 12:45:00,16.59,16.59,16.58,16.59,12500.0,13.2729,13.2729,13.2649,13.2729,12500.0
2010-04-21 12:50:00,16.59,16.59,16.58,16.58,25500.0,13.2729,13.2729,13.2649,13.2649,25500.0
2010-04-21 12:55:00,16.59,16.59,16.58,16.58,20500.0,13.2729,13.2729,13.2649,13.2649,20500.0
2010-04-21 13:00:00,16.59,16.59,16.57,16.57,12500.0,13.2729,13.2729,13.2569,13.2569,12500.0
2010-04-21 13:05:00,16.58,16.59,16.57,16.57,15500.0,13.2649,13.2729,13.2569,13.2569,15500.0
2010-04-21 13:10:00,16.57,16.57,16.56,16.57,8000.0,13.2569,13.2569,13.2489,13.2569,8000.0
2010-04-21 13:15:00,16.57,16.57,16.56,16.57,16000.0,13.2569,13.2569,13.2489,13.2569,16000.0
2010-04-21 13:20:00,16.57,16.59,16.57,16.57,16000.0,13.2569,13.2729,13.2569,13.2569,16000.0
2010-04-21 13:25:00,16.57,16.58,16.57,16.58,32000.0,13.2569,13.2649,13.2569,13.2649,32000.0
2010-04-21 13:30:00,16.58,16.59,16.58,16.59,15000.0,13.2649,13.2729,13.2649,13.2729,15000.0
2010-04-21 13:35:00,16.58,16.58,16.58,16.58,14500.0,13.2649,13.2649,13.2649,13.2649,14500.0
2010-04-21 13:40:00,16.58,16.58,16.58,16.58,11500.0,13.2649,13.2649,13.2649,13.2649,11500.0
2010-04-21 13:45:00,16.59,16.6,16.58,16.59,24000.0,13.2729,13.2809,13.2649,13.2729,24000.0
2010-04-21 13:50:00,16.59,16.59,16.58,16.59,23500.0,13.2729,13.2729,13.2649,13.2729,23500.0
2010-04-21 13:55:00,16.59,16.61,16.59,16.61,36500.0,13.2729,13.2889,13.2729,13.2889,36500.0
2010-04-21 14:00:00,16.6,16.61,16.59,16.6,21500.0,13.2809,13.2889,13.2729,13.2809,21500.0
2010-04-21 14:05:00,16.59,16.59,16.59,16.59,15000.0,13.2729,13.2729,13.2729,13.2729,15000.0
2010-04-21 14:10:00,16.59,16.59,16.57,16.58,14000.0,13.2729,13.2729,13.2569,13.2649,14000.0
2010-04-21 14:15:00,16.58,16.58,16.54,16.54,16500.0,13.2649,13.2649,13.2329,13.2329,16500.0
2010-04-21 14:20:00,16.53,16.55,16.53,16.53,48000.0,13.2249,13.2409,13.2249,13.2249,48000.0
2010-04-21 14:25:00,16.53,16.54,16.52,16.53,27000.0,13.2249,13.2329,13.2169,13.2249,27000.0
2010-04-21 14:30:00,16.53,16.54,16.52,16.53,23500.0,13.2249,13.2329,13.2169,13.2249,23500.0
2010-04-21 14:35:00,16.52,16.52,16.51,16.52,42000.0,13.2169,13.2169,13.2089,13.2169,42000.0
2010-04-21 14:40:00,16.52,16.53,16.52,16.53,5500.0,13.2169,13.2249,13.2169,13.2249,5500.0
2010-04-21 14:45:00,16.53,16.54,16.52,16.53,13500.0,13.2249,13.2329,13.2169,13.2249,13500.0
2010-04-21 14:50:00,16.53,16.54,16.52,16.54,19000.0,13.2249,13.2329,13.2169,13.2329,19000.0
2010-04-21 14:55:00,16.54,16.56,16.54,16.56,28000.0,13.2329,13.2489,13.2329,13.2489,28000.0
2010-04-21 15:00:00,16.56,16.57,16.56,16.56,36000.0,13.2489,13.2569,13.2489,13.2489,36000.0
2010-04-21 15:05:00,16.56,16.57,16.56,16.56,18500.0,13.2489,13.2569,13.2489,13.2489,18500.0
2010-04-21 15:10:00,16.56,16.56,16.55,16.56,20500.0,13.2489,13.2489,13.2409,13.2489,20500.0
2010-04-21 15:15:00,16.57,16.59,16.57,16.59,61000.0,13.2569,13.2729,13.2569,13.2729,61000.0
2010-04-21 15:20:00,16.59,16.59,16.57,16.58,59000.0,13.2729,13.2729,13.2569,13.2649,59000.0
2010-04-21 15:25:00,16.58,16.58,16.57,16.58,46500.0,13.2649,13.2649,13.2569,13.2649,46500.0
2010-04-21 15:30:00,16.58,16.6,16.58,16.6,41000.0,13.2649,13.2809,13.2649,13.2809,41000.0
2010-04-21 15:35:00,16.6,16.61,16.59,16.6,40500.0,13.2809,13.2889,13.2729,13.2809,40500.0
2010-04-21 15:40:00,16.59,16.61,16.59,16.61,48500.0,13.2729,13.2889,13.2729,13.2889,48500.0
2010-04-21 15:45:00,16.61,16.62,16.61,16.61,52000.0,13.2889,13.2969,13.2889,13.2889,52000.0
2010-04-21 15:50:00,16.61,16.62,16.61,16.61,25500.0,13.2889,13.2969,13.2889,13.2889,25500.0
2010-04-21 15:55:00,16.61,16.62,16.61,16.61,56000.0,13.2889,13.2969,13.2889,13.2889,56000.0
2010-04-22 09:30:00,16.47,16.47,16.42,16.45,103000.0,13.1769,13.1769,13.1369,13.1609,103000.0
2010-04-22 09:35:00,16.45,16.46,16.44,16.46,104000.0,13.1609,13.1689,13.1529,13.1689,104000.0
2010-04-22 09:40:00,16.44,16.44,16.41,16.42,62500.0,13.1529,13.1529,13.1289,13.1369,62500.0
2010-04-22 09:45:00,16.42,16.44,16.41,16.44,104500.0,13.1369,13.1529,13.1289,13.1529,104500.0
2010-04-22 09:50:00,16.44,16.48,16.44,16.47,34500.0,13.1529,13.1849,13.1529,13.1769,34500.0
2010-04-22 09:55:00,16.47,16.49,16.46,16.49,79000.0,13.1769,13.1929,13.1689,13.1929,79000.0
2010-04-22 10:00:00,16.49,16.51,16.48,16.5,135500.0,13.1929,13.2089,13.1849,13.2009,135500.0
2010-04-22 10:05:00,16.52,16.54,16.51,16.51,73000.0,13.2169,13.2329,13.2089,13.2089,73000.0
2010-04-22 10:10:00,16.51,16.53,16.5,16.51,103000.0,13.2089,13.2249,13.2009,13.2089,103000.0
2010-04-22 10:15:00,16.52,16.54,16.51,16.52,132500.0,13.2169,13.2329,13.2089,13.2169,132500.0
2010-04-22 10:20:00,16.52,16.53,16.51,16.53,102500.0,13.2169,13.2249,13.2089,13.2249,102500.0
2010-04-22 10:25:00,16.54,16.58,16.54,16.56,156000.0,13.2329,13.2649,13.2329,13.2489,156000.0
2010-04-22 10:30:00,16.56,16.59,16.51,16.59,256000.0,13.2489,13.2729,13.2089,13.2729,256000.0
2010-04-22 10:35:00,16.59,16.6,16.57,16.58,155000.0,13.2729,13.2809,13.2569,13.2649,155000.0
2010-04-22 10:40:00,16.57,16.59,16.56,16.59,79500.0,13.2569,13.2729,13.2489,13.2729,79500.0
2010-04-22 10:45:00,16.59,16.61,16.58,16.61,77500.0,13.2729,13.2889,13.2649,13.2889,77500.0
2010-04-22 10:50:00,16.61,16.61,16.59,16.6,75500.0,13.2889,13.2889,13.2729,13.2809,75500.0
2010-04-22 10:55:00,16.6,16.61,16.58,16.58,100500.0,13.2809,13.2889,13.2649,13.2649,100500.0
2010-04-22 11:00:00,16.58,16.6,16.58,16.59,82000.0,13.2649,13.2809,13.2649,13.2729,82000.0
2010-04-22 11:05:00,16.59,16.6,16.58,16.6,50500.0,13.2729,13.2809,13.2649,13.2809,50500.0
2010-04-22 11:10:00,16.6,16.6,16.6,16.6,32500.0,13.2809,13.2809,13.2809,13.2809,32500.0
2010-04-22 11:15:00,16.59,16.59,16.58,16.58,71500.0,13.2729,13.2729,13.2649,13.2649,71500.0
2010-04-22 11:20:00,16.59,16.59,16.57,16.57,30500.0,13.2729,13.2729,13.2569,13.2569,30500.0
2010-04-22 11:25:00,16.57,16.59,16.56,16.59,83000.0,13.2569,13.2729,13.2489,13.2729,83000.0
2010-04-22 11:30:00,16.59,16.59,16.56,16.58,86000.0,13.2729,13.2729,13.2489,13.2649,86000.0
2010-04-22 11:35:00,16.57,16.58,16.56,16.58,117000.0,13.2569,13.2649,13.2489,13.2649,117000.0
2010-04-22 11:40:00,16.58,16.59,16.57,16.58,98500.0,13.2649,13.2729,13.2569,13.2649,98500.0
2010-04-22 11:45:00,16.58,16.58,16.56,16.57,90500.0,13.2649,13.2649,13.2489,13.2569,90500.0
2010-04-22 11:50:00,16.57,16.58,16.57,16.58,133500.0,13.2569,13.2649,13.2569,13.2649,133500.0
2010-04-22 11:55:00,16.58,16.59,16.58,16.58,50500.0,13.2649,13.2729,13.2649,13.2649,50500.0
2010-04-22 12:00:00,16.58,16.58,16.57,16.58,278500.0,13.2649,13.2649,13.2569,13.2649,278500.0
2010-04-22 12:05:00,16.58,16.62,16.58,16.62,66500.0,13.2649,13.2969,13.2649,13.2969,66500.0
2010-04-22 12:10:00,16.62,16.62,16.61,16.61,37500.0,13.2969,13.2969,13.2889,13.2889,37500.0
2010-04-22 12:15:00,16.61,16.61,16.6,16.6,54000.0,13.2889,13.2889,13.2809,13.2809,54000.0
2010-04-22 12:20:00,16.6,16.62,16.59,16.62,51000.0,13.2809,13.2969,13.2729,13.2969,51000.0
2010-04-22 12:25:00,16.62,16.63,16.62,16.63,43500.0,13.2969,13.3049,13.2969,13.3049,43500.0
2010-04-22 12:30:00,16.63,16.63,16.61,16.63,45000.0,13.3049,13.3049,13.2889,13.3049,45000.0
2010-04-22 12:35:00,16.63,16.64,16.63,16.64,23500.0,13.3049,13.3129,13.3049,13.3129,23500.0
2010-04-22 12:40:00,16.64,16.65,16.64,16.64,35500.0,13.3129,13.3209,13.3129,13.3129,35500.0
2010-04-22 12:45:00,16.64,16.64,16.63,16.63,40500.0,13.3129,13.3129,13.3049,13.3049,40500.0
2010-04-22 12:50:00,16.63,16.64,16.62,16.64,37500.0,13.3049,13.3129,13.2969,13.3129,37500.0
2010-04-22 12:55:00,16.63,16.64,16.63,16.64,25000.0,13.3049,13.3129,13.3049,13.3129,25000.0
2010-04-22 13:00:00,16.63,16.65,16.63,16.64,43500.0,13.3049,13.3209,13.3049,13.3129,43500.0
2010-04-22 13:05:00,16.65,16.68,16.65,16.67,64500.0,13.3209,13.3449,13.3209,13.3369,64500.0
2010-04-22 13:10:00,16.68,16.68,16.67,16.68,36000.0,13.3449,13.3449,13.3369,13.3449,36000.0
2010-04-22 13:15:00,16.68,16.7,16.68,16.69,51000.0,13.3449,13.3609,13.3449,13.3529,51000.0
2010-04-22 13:20:00,16.69,16.71,16.68,16.7,108000.0,13.3529,13.3689,13.3449,13.3609,108000.0
2010-04-22 13:25:00,16.7,16.71,16.7,16.71,74500.0,13.3609,13.3689,13.3609,13.3689,74500.0
2010-04-22 13:30:00,16.7,16.7,16.69,16.69,34500.0,13.3609,13.3609,13.3529,13.3529,34500.0
2010-04-22 13:35:00,16.7,16.7,16.69,16.69,44500.0,13.3609,13.3609,13.3529,13.3529,44500.0
2010-04-22 13:40:00,16.69,16.7,16.69,16.69,50500.0,13.3529,13.3609,13.3529,13.3529,50500.0
2010-04-22 13:45:00,16.69,16.71,16.69,16.71,52000.0,13.3529,13.3689,13.3529,13.3689,52000.0
2010-04-22 13:50:00,16.71,16.72,16.7,16.72,68000.0,13.3689,13.3769,13.3609,13.3769,68000.0
2010-04-22 13:55:00,16.72,16.74,16.72,16.74,32500.0,13.3769,13.3929,13.3769,13.3929,32500.0
2010-04-22 14:00:00,16.74,16.74,16.72,16.72,36500.0,13.3929,13.3929,13.3769,13.3769,36500.0
2010-04-22 14:05:00,16.72,16.73,16.71,16.72,38500.0,13.3769,13.3849,13.3689,13.3769,38500.0
2010-04-22 14:10:00,16.73,16.73,16.72,16.73,38500.0,13.3849,13.3849,13.3769,13.3849,38500.0
2010-04-22 14:15:00,16.73,16.75,16.73,16.75,40000.0,13.3849,13.4009,13.3849,13.4009,40000.0
2010-04-22 14:20:00,16.74,16.74,16.74,16.74,56000.0,13.3929,13.3929,13.3929,13.3929,56000.0
2010-04-22 14:25:00,16.74,16.77,16.74,16.76,55000.0,13.3929,13.4169,13.3929,13.4089,55000.0
2010-04-22 14:30:00,16.76,16.77,16.75,16.75,39000.0,13.4089,13.4169,13.4009,13.4009,39000.0
2010-04-22 14:35:00,16.75,16.75,16.74,16.74,71000.0,13.4009,13.4009,13.3929,13.3929,71000.0
2010-04-22 14:40:00,16.74,16.75,16.73,16.74,40000.0,13.3929,13.4009,13.3849,13.3929,40000.0
2010-04-22 14:45:00,16.73,16.74,16.73,16.74,21000.0,13.3849,13.3929,13.3849,13.3929,21000.0
2010-04-22 14:50:00,16.73,16.74,16.72,16.73,33000.0,13.3849,13.3929,13.3769,13.3849,33000.0
2010-04-22 14:55:00,16.73,16.74,16.73,16.73,86500.0,13.3849,13.3929,13.3849,13.3849,86500.0
2010-04-22 15:00:00,16.74,16.75,16.73,16.75,78000.0,13.3929,13.4009,13.3849,13.4009,78000.0
2010-04-22 15:05:00,16.75,16.75,16.74,16.74,87000.0,13.4009,13.4009,13.3929,13.3929,87000.0
2010-04-22 15:10:00,16.74,16.76,16.74,16.76,85000.0,13.3929,13.4089,13.3929,13.4089,85000.0
2010-04-22 15:15:00,16.76,16.77,16.76,16.77,90000.0,13.4089,13.4169,13.4089,13.4169,90000.0
2010-04-22 15:20:00,16.77,16.8,16.77,16.8,62500.0,13.4169,13.4409,13.4169,13.4409,62500.0
2010-04-22 15:25:00,16.8,16.81,16.8,16.81,73500.0,13.4409,13.4489,13.4409,13.4489,73500.0
2010-04-22 15:30:00,16.81,16.81,16.79,16.79,98500.0,13.4489,13.4489,13.4329,13.4329,98500.0
2010-04-22 15:35:00,16.79,16.8,16.79,16.8,114500.0,13.4329,13.4409,13.4329,13.4409,114500.0
2010-04-22 15:40:00,16.8,16.81,16.79,16.81,133500.0,13.4409,13.4489,13.4329,13.4489,133500.0
2010-04-22 15:45:00,16.81,16.81,16.8,16.81,95000.0,13.4489,13.4489,13.4409,13.4489,95000.0
2010-04-22 15:50:00,16.81,16.81,16.8,16.8,146000.0,13.4489,13.4489,13.4409,13.4409,146000.0
2010-04-22 15:55:00,16.8,16.8,16.79,16.8,115000.0,13.4409,13.4409,13.4329,13.4409,115000.0
2010-04-23 09:30:00,16.81,16.82,16.79,16.81,88500.0,13.4489,13.4569,13.4329,13.4489,88500.0
2010-04-23 09:35:00,16.81,16.81,16.78,16.8,42000.0,13.4489,13.4489,13.4249,13.4409,42000.0
2010-04-23 09:40:00,16.81,16.81,16.76,16.76,54000.0,13.4489,13.4489,13.4089,13.4089,54000.0
2010-04-23 09:45:00,16.75,16.77,16.75,16.76,47500.0,13.4009,13.4169,13.4009,13.4089,47500.0
2010-04-23 09:50:00,16.76,16.8,16.75,16.8,61500.0,13.4089,13.4409,13.4009,13.4409,61500.0
2010-04-23 09:55:00,16.8,16.82,16.79,16.82,78000.0,13.4409,13.4569,13.4329,13.4569,78000.0
2010-04-23 10:00:00,16.82,16.88,16.82,16.86,267500.0,13.4569,13.5049,13.4569,13.4889,267500.0
2010-04-23 10:05:00,16.86,16.89,16.86,16.89,103000.0,13.4889,13.5129,13.4889,13.5129,103000.0
2010-04-23 10:10:00,16.89,16.91,16.88,16.9,115000.0,13.5129,13.5289,13.5049,13.5209,115000.0
2010-04-23 10:15:00,16.9,16.9,16.87,16.87,39500.0,13.5209,13.5209,13.4969,13.4969,39500.0
2010-04-23 10:20:00,16.87,16.89,16.86,16.88,79000.0,13.4969,13.5129,13.4889,13.5049,79000.0
2010-04-23 10:25:00,16.88,16.88,16.86,16.86,91500.0,13.5049,13.5049,13.4889,13.4889,91500.0
2010-04-23 10:30:00,16.85,16.86,16.83,16.83,131500.0,13.4809,13.4889,13.4649,13.4649,131500.0
2010-04-23 10:35:00,16.83,16.85,16.82,16.85,122500.0,13.4649,13.4809,13.4569,13.4809,122500.0
2010-04-23 10:40:00,16.85,16.88,16.85,16.86,104000.0,13.4809,13.5049,13.4809,13.4889,104000.0
2010-04-23 10:45:00,16.86,16.87,16.83,16.83,72000.0,13.4889,13.4969,13.4649,13.4649,72000.0
2010-04-23 10:50:00,16.83,16.85,16.82,16.84,63500.0,13.4649,13.4809,13.4569,13.4729,63500.0
2010-04-23 10:55:00,16.84,16.84,16.81,16.82,66000.0,13.4729,13.4729,13.4489,13.4569,66000.0
2010-04-23 11:00:00,16.82,16.83,16.8,16.81,57500.0,13.4569,13.4649,13.4409,13.4489,57500.0
2010-04-23 11:05:00,16.81,16.82,16.79,16.82,211000.0,13.4489,13.4569,13.4329,13.4569,211000.0
2010-04-23 11:10:00,16.82,16.84,16.82,16.84,12000.0,13.4569,13.4729,13.4569,13.4729,12000.0
2010-04-23 11:15:00,16.84,16.85,16.84,16.85,65500.0,13.4729,13.4809,13.4729,13.4809,65500.0
2010-04-23 11:20:00,16.86,16.86,16.84,16.84,28500.0,13.4889,13.4889,13.4729,13.4729,28500.0
2010-04-23 11:25:00,16.84,16.84,16.82,16.82,75000.0,13.4729,13.4729,13.4569,13.4569,75000.0
2010-04-23 11:30:00,16.81,16.81,16.8,16.8,70000.0,13.4489,13.4489,13.4409,13.4409,70000.0
2010-04-23 11:35:00,16.81,16.83,16.81,16.83,15000.0,13.4489,13.4649,13.4489,13.4649,15000.0
2010-04-23 11:40:00,16.84,16.84,16.82,16.82,13500.0,13.4729,13.4729,13.4569,13.4569,13500.0
2010-04-23 11:45:00,16.82,16.83,16.82,16.83,124500.0,13.4569,13.4649,13.4569,13.4649,124500.0
2010-04-23 11:50:00,16.83,16.83,16.82,16.82,35500.0,13.4649,13.4649,13.4569,13.4569,35500.0
2010-04-23 11:55:00,16.82,16.83,16.82,16.83,25500.0,13.4569,13.4649,13.4569,13.4649,25500.0
2010-04-23 12:00:00,16.84,16.84,16.84,16.84,16500.0,13.4729,13.4729,13.4729,13.4729,16500.0
2010-04-23 12:05:00,16.83,16.84,16.83,16.84,29000.0,13.4649,13.4729,13.4649,13.4729,29000.0
2010-04-23 12:10:00,16.84,16.85,16.83,16.85,26000.0,13.4729,13.4809,13.4649,13.4809,26000.0
2010-04-23 12:15:00,16.85,16.86,16.84,16.86,61500.0,13.4809,13.4889,13.4729,13.4889,61500.0
2010-04-23 12:20:00,16.86,16.87,16.86,16.87,33500.0,13.4889,13.4969,13.4889,13.4969,33500.0
2010-04-23 12:25:00,16.87,16.87,16.86,16.86,20500.0,13.4969,13.4969,13.4889,13.4889,20500.0
2010-04-23 12:30:00,16.86,16.86,16.85,16.86,9500.0,13.4889,13.4889,13.4809,13.4889,9500.0
2010-04-23 12:35:00,16.86,16.86,16.86,16.86,2500.0,13.4889,13.4889,13.4889,13.4889,2500.0
2010-04-23 12:40:00,16.86,16.87,16.86,16.87,14500.0,13.4889,13.4969,13.4889,13.4969,14500.0
2010-04-23 12:45:00,16.87,16.87,16.86,16.86,19500.0,13.4969,13.4969,13.4889,13.4889,19500.0
2010-04-23 12:50:00,16.86,16.86,16.86,16.86,40500.0,13.4889,13.4889,13.4889,13.4889,40500.0
2010-04-23 12:55:00,16.86,16.88,16.86,16.88,33500.0,13.4889,13.5049,13.4889,13.5049,33500.0
2010-04-23 13:00:00,16.88,16.89,16.88,16.89,56000.0,13.5049,13.5129,13.5049,13.5129,56000.0
2010-04-23 13:05:00,16.89,16.89,16.89,16.89,12500.0,13.5129,13.5129,13.5129,13.5129,12500.0
2010-04-23 13:10:00,16.89,16.89,16.88,16.89,31500.0,13.5129,13.5129,13.5049,13.5129,31500.0
2010-04-23 13:15:00,16.89,16.89,16.88,16.88,7000.0,13.5129,13.5129,13.5049,13.5049,7000.0
2010-04-23 13:20:00,16.87,16.88,16.87,16.88,9500.0,13.4969,13.5049,13.4969,13.5049,9500.0
2010-04-23 13:25:00,16.88,16.89,16.88,16.88,22500.0,13.5049,13.5129,13.5049,13.5049,22500.0
2010-04-23 13:30:00,16.88,16.89,16.88,16.88,20000.0,13.5049,13.5129,13.5049,13.5049,20000.0
2010-04-23 13:35:00,16.88,16.88,16.88,16.88,23000.0,13.5049,13.5049,13.5049,13.5049,23000.0
2010-04-23 13:40:00,16.88,16.88,16.87,16.87,16000.0,13.5049,13.5049,13.4969,13.4969,16000.0
2010-04-23 13:45:00,16.87,16.89,16.87,16.89,12000.0,13.4969,13.5129,13.4969,13.5129,12000.0
2010-04-23 13:50:00,16.89,16.89,16.88,16.89,6500.0,13.5129,13.5129,13.5049,13.5129,6500.0
2010-04-23 13:55:00,16.89,16.9,16.89,16.9,13000.0,13.5129,13.5209,13.5129,13.5209,13000.0
2010-04-23 14:00:00,16.89,16.89,16.88,16.89,26500.0,13.5129,13.5129,13.5049,13.5129,26500.0
2010-04-23 14:05:00,16.89,16.9,16.89,16.89,35000.0,13.5129,13.5209,13.5129,13.5129,35000.0
2010-04-23 14:10:00,16.89,16.9,16.89,16.9,12500.0,13.5129,13.5209,13.5129,13.5209,12500.0
2010-04-23 14:15:00,16.9,16.91,16.9,16.9,57000.0,13.5209,13.5289,13.5209,13.5209,57000.0
2010-04-23 14:20:00,16.9,16.9,16.9,16.9,22000.0,13.5209,13.5209,13.5209,13.5209,22000.0
2010-04-23 14:25:00,16.9,16.9,16.9,16.9,8000.0,13.5209,13.5209,13.5209,13.5209,8000.0
2010-04-23 14:30:00,16.89,16.89,16.89,16.89,17500.0,13.5129,13.5129,13.5129,13.5129,17500.0
2010-04-23 14:35:00,16.9,16.9,16.89,16.89,12000.0,13.5209,13.5209,13.5129,13.5129,12000.0
2010-04-23 14:40:00,16.89,16.9,16.89,16.9,7500.0,13.5129,13.5209,13.5129,13.5209,7500.0
2010-04-23 14:45:00,16.9,16.91,16.9,16.91,12500.0,13.5209,13.5289,13.5209,13.5289,12500.0
2010-04-23 14:50:00,16.91,16.94,16.91,16.93,226500.0,13.5289,13.5529,13.5289,13.5449,226500.0
2010-04-23 14:55:00,16.93,16.93,16.92,16.93,51000.0,13.5449,13.5449,13.5369,13.5449,51000.0
2010-04-23 15:00:00,16.93,16.93,16.93,16.93,11000.0,13.5449,13.5449,13.5449,13.5449,11000.0
2010-04-23 15:05:00,16.93,16.93,16.91,16.92,59500.0,13.5449,13.5449,13.5289,13.5369,59500.0
2010-04-23 15:10:00,16.93,16.94,16.92,16.93,126000.0,13.5449,13.5529,13.5369,13.5449,126000.0
2010-04-23 15:15:00,16.93,16.94,16.93,16.94,35500.0,13.5449,13.5529,13.5449,13.5529,35500.0
2010-04-23 15:20:00,16.94,16.94,16.93,16.94,25500.0,13.5529,13.5529,13.5449,13.5529,25500.0
2010-04-23 15:25:00,16.93,16.94,16.93,16.94,17000.0,13.5449,13.5529,13.5449,13.5529,17000.0
2010-04-23 15:30:00,16.94,16.95,16.94,16.95,80500.0,13.5529,13.5609,13.5529,13.5609,80500.0
2010-04-23 15:35:00,16.95,16.95,16.95,16.95,4500.0,13.5609,13.5609,13.5609,13.5609,4500.0
2010-04-23 15:40:00,16.95,16.95,16.93,16.94,30000.0,13.5609,13.5609,13.5449,13.5529,30000.0
2010-04-23 15:45:00,16.94,16.97,16.94,16.97,37000.0,13.5529,13.5769,13.5529,13.5769,37000.0
2010-04-23 15:50:00,16.96,16.97,16.96,16.97,58500.0,13.5689,13.5769,13.5689,13.5769,58500.0
2010-04-23 15:55:00,16.97,16.97,16.96,16.96,63500.0,13.5769,13.5769,13.5689,13.5689,63500.0
2010-04-26 09:30:00,16.95,16.97,16.93,16.97,72500.0,13.5609,13.5769,13.5449,13.5769,72500.0
2010-04-26 09:35:00,16.97,17.0,16.96,16.99,52000.0,13.5769,13.6009,13.5689,13.5929,52000.0
2010-04-26 09:40:00,17.0,17.01,16.99,17.0,50500.0,13.6009,13.6089,13.5929,13.6009,50500.0
2010-04-26 09:45:00,17.0,17.0,16.96,16.98,41500.0,13.6009,13.6009,13.5689,13.5849,41500.0
2010-04-26 09:50:00,16.98,17.0,16.97,17.0,26500.0,13.5849,13.6009,13.5769,13.6009,26500.0
2010-04-26 09:55:00,17.0,17.0,16.97,16.97,53000.0,13.6009,13.6009,13.5769,13.5769,53000.0
2010-04-26 10:00:00,16.98,17.0,16.98,17.0,88500.0,13.5849,13.6009,13.5849,13.6009,88500.0
2010-04-26 10:05:00,17.0,17.01,16.99,17.01,36500.0,13.6009,13.6089,13.5929,13.6089,36500.0
2010-04-26 10:10:00,17.02,17.03,17.0,17.01,33500.0,13.6169,13.6249,13.6009,13.6089,33500.0
2010-04-26 10:15:00,17.01,17.01,16.96,16.96,29000.0,13.6089,13.6089,13.5689,13.5689,29000.0
2010-04-26 10:20:00,16.96,16.99,16.96,16.98,42500.0,13.5689,13.5929,13.5689,13.5849,42500.0
2010-04-26 10:25:00,16.98,17.01,16.98,16.98,24500.0,13.5849,13.6089,13.5849,13.5849,24500.0
2010-04-26 10:30:00,16.98,17.0,16.97,17.0,37000.0,13.5849,13.6009,13.5769,13.6009,37000.0
2010-04-26 10:35:00,17.0,17.0,16.98,16.99,24500.0,13.6009,13.6009,13.5849,13.5929,24500.0
2010-04-26 10:40:00,16.99,17.01,16.99,17.0,20000.0,13.5929,13.6089,13.5929,13.6009,20000.0
2010-04-26 10:45:00,17.0,17.01,17.0,17.0,29000.0,13.6009,13.6089,13.6009,13.6009,29000.0
2010-04-26 10:50:00,17.0,17.03,17.0,17.03,25500.0,13.6009,13.6249,13.6009,13.6249,25500.0
2010-04-26 10:55:00,17.03,17.03,17.01,17.02,141500.0,13.6249,13.6249,13.6089,13.6169,141500.0
2010-04-26 11:00:00,17.01,17.02,17.01,17.02,12000.0,13.6089,13.6169,13.6089,13.6169,12000.0
2010-04-26 11:05:00,17.02,17.03,17.02,17.02,27500.0,13.6169,13.6249,13.6169,13.6169,27500.0
2010-04-26 11:10:00,17.02,17.03,17.02,17.03,63000.0,13.6169,13.6249,13.6169,13.6249,63000.0
2010-04-26 11:15:00,17.03,17.03,17.02,17.02,41500.0,13.6249,13.6249,13.6169,13.6169,41500.0
2010-04-26 11:20:00,17.02,17.02,17.01,17.01,131500.0,13.6169,13.6169,13.6089,13.6089,131500.0
2010-04-26 11:25:00,17.01,17.02,17.01,17.02,90000.0,13.6089,13.6169,13.6089,13.6169,90000.0
2010-04-26 11:30:00,17.02,17.02,16.99,16.99,159000.0,13.6169,13.6169,13.5929,13.5929,159000.0
2010-04-26 11:35:00,16.99,17.0,16.99,17.0,42000.0,13.5929,13.6009,13.5929,13.6009,42000.0
2010-04-26 11:40:00,17.0,17.0,17.0,17.0,42500.0,13.6009,13.6009,13.6009,13.6009,42500.0
2010-04-26 11:45:00,17.0,17.01,16.99,17.0,42000.0,13.6009,13.6089,13.5929,13.6009,42000.0
2010-04-26 11:50:00,17.0,17.0,16.98,16.98,83500.0,13.6009,13.6009,13.5849,13.5849,83500.0
2010-04-26 11:55:00,16.98,16.98,16.97,16.98,63500.0,13.5849,13.5849,13.5769,13.5849,63500.0
2010-04-26 12:00:00,16.98,16.98,16.96,16.97,132500.0,13.5849,13.5849,13.5689,13.5769,132500.0
2010-04-26 12:05:00,16.97,16.98,16.97,16.97,37500.0,13.5769,13.5849,13.5769,13.5769,37500.0
2010-04-26 12:10:00,16.97,16.99,16.97,16.99,40000.0,13.5769,13.5929,13.5769,13.5929,40000.0
2010-04-26 12:15:00,16.99,16.99,16.97,16.98,42000.0,13.5929,13.5929,13.5769,13.5849,42000.0
2010-04-26 12:20:00,16.98,16.98,16.95,16.96,45000.0,13.5849,13.5849,13.5609,13.5689,45000.0
2010-04-26 12:25:00,16.96,16.96,16.95,16.95,50000.0,13.5689,13.5689,13.5609,13.5609,50000.0
2010-04-26 12:30:00,16.95,16.96,16.95,16.96,34500.0,13.5609,13.5689,13.5609,13.5689,34500.0
2010-04-26 12:35:00,16.96,16.97,16.96,16.97,44000.0,13.5689,13.5769,13.5689,13.5769,44000.0
2010-04-26 12:40:00,16.97,16.97,16.96,16.96,36000.0,13.5769,13.5769,13.5689,13.5689,36000.0
2010-04-26 12:45:00,16.96,16.96,16.95,16.96,35500.0,13.5689,13.5689,13.5609,13.5689,35500.0
2010-04-26 12:50:00,16.96,16.96,16.95,16.95,15000.0,13.5689,13.5689,13.5609,13.5609,15000.0
2010-04-26 12:55:00,16.96,16.97,16.96,16.97,104000.0,13.5689,13.5769,13.5689,13.5769,104000.0
2010-04-26 13:00:00,16.97,16.97,16.97,16.97,23000.0,13.5769,13.5769,13.5769,13.5769,23000.0
2010-04-26 13:05:00,16.97,16.97,16.97,16.97,73500.0,13.5769,13.5769,13.5769,13.5769,73500.0
2010-04-26 13:10:00,16.97,16.98,16.97,16.97,54000.0,13.5769,13.5849,13.5769,13.5769,54000.0
2010-04-26 13:15:00,16.97,16.98,16.97,16.98,26000.0,13.5769,13.5849,13.5769,13.5849,26000.0
2010-04-26 13:20:00,16.98,16.98,16.98,16.98,18000.0,13.5849,13.5849,13.5849,13.5849,18000.0
2010-04-26 13:25:00,16.98,16.98,16.97,16.97,18000.0,13.5849,13.5849,13.5769,13.5769,18000.0
2010-04-26 13:30:00,16.98,16.98,16.95,16.95,73500.0,13.5849,13.5849,13.5609,13.5609,73500.0
2010-04-26 13:35:00,16.95,16.96,16.94,16.95,31500.0,13.5609,13.5689,13.5529,13.5609,31500.0
2010-04-26 13:40:00,16.96,16.96,16.94,16.96,28000.0,13.5689,13.5689,13.5529,13.5689,28000.0
2010-04-26 13:45:00,16.96,16.96,16.95,16.95,40500.0,13.5689,13.5689,13.5609,13.5609,40500.0
2010-04-26 13:50:00,16.95,16.95,16.95,16.95,21000.0,13.5609,13.5609,13.5609,13.5609,21000.0
2010-04-26 13:55:00,16.95,16.96,16.95,16.95,25500.0,13.5609,13.5689,13.5609,13.5609,25500.0
2010-04-26 14:00:00,16.95,16.95,16.93,16.94,72000.0,13.5609,13.5609,13.5449,13.5529,72000.0
2010-04-26 14:05:00,16.94,16.94,16.94,16.94,43000.0,13.5529,13.5529,13.5529,13.5529,43000.0
2010-04-26 14:10:00,16.94,16.96,16.94,16.96,48000.0,13.5529,13.5689,13.5529,13.5689,48000.0
2010-04-26 14:15:00,16.96,16.98,16.96,16.97,50000.0,13.5689,13.5849,13.5689,13.5769,50000.0
2010-04-26 14:20:00,16.97,16.97,16.97,16.97,22000.0,13.5769,13.5769,13.5769,13.5769,22000.0
2010-04-26 14:25:00,16.98,16.98,16.97,16.97,89000.0,13.5849,13.5849,13.5769,13.5769,89000.0
2010-04-26 14:30:00,16.97,16.97,16.97,16.97,32000.0,13.5769,13.5769,13.5769,13.5769,32000.0
2010-04-26 14:35:00,16.97,16.97,16.96,16.96,136000.0,13.5769,13.5769,13.5689,13.5689,136000.0
2010-04-26 14:40:00,16.96,16.96,16.95,16.96,54500.0,13.5689,13.5689,13.5609,13.5689,54500.0
2010-04-26 14:45:00,16.96,16.97,16.95,16.96,87000.0,13.5689,13.5769,13.5609,13.5689,87000.0
2010-04-26 14:50:00,16.96,16.97,16.96,16.96,71000.0,13.5689,13.5769,13.5689,13.5689,71000.0
2010-04-26 14:55:00,16.96,16.96,16.93,16.93,129000.0,13.5689,13.5689,13.5449,13.5449,129000.0
2010-04-26 15:00:00,16.92,16.94,16.92,16.93,97000.0,13.5369,13.5529,13.5369,13.5449,97000.0
2010-04-26 15:05:00,16.93,16.93,16.92,16.92,42500.0,13.5449,13.5449,13.5369,13.5369,42500.0
2010-04-26 15:10:00,16.92,16.92,16.88,16.88,102500.0,13.5369,13.5369,13.5049,13.5049,102500.0
2010-04-26 15:15:00,16.88,16.89,16.88,16.88,90000.0,13.5049,13.5129,13.5049,13.5049,90000.0
2010-04-26 15:20:00,16.88,16.89,16.87,16.89,230000.0,13.5049,13.5129,13.4969,13.5129,230000.0
2010-04-26 15:25:00,16.89,16.9,16.88,16.88,35000.0,13.5129,13.5209,13.5049,13.5049,35000.0
2010-04-26 15:30:00,16.89,16.9,16.89,16.9,97500.0,13.5129,13.5209,13.5129,13.5209,97500.0
2010-04-26 15:35:00,16.9,16.91,16.9,16.9,40500.0,13.5209,13.5289,13.5209,13.5209,40500.0
2010-04-26 15:40:00,16.9,16.9,16.89,16.9,27000.0,13.5209,13.5209,13.5129,13.5209,27000.0
2010-04-26 15:45:00,16.9,16.9,16.88,16.89,65500.0,13.5209,13.5209,13.5049,13.5129,65500.0
2010-04-26 15:50:00,16.89,16.9,16.89,16.9,78000.0,13.5129,13.5209,13.5129,13.5209,78000.0
2010-04-26 15:55:00,16.89,16.9,16.89,16.89,107000.0,13.5129,13.5209,13.5129,13.5129,107000.0
2010-04-27 09:30:00,16.81,16.83,16.8,16.82,157500.0,13.4489,13.4649,13.4409,13.4569,157500.0
2010-04-27 09:35:00,16.82,16.82,16.8,16.81,40500.0,13.4569,13.4569,13.4409,13.4489,40500.0
2010-04-27 09:40:00,16.82,16.88,16.82,16.86,37000.0,13.4569,13.5049,13.4569,13.4889,37000.0
2010-04-27 09:45:00,16.86,16.88,16.86,16.86,36000.0,13.4889,13.5049,13.4889,13.4889,36000.0
2010-04-27 09:50:00,16.86,16.87,16.85,16.85,53000.0,13.4889,13.4969,13.4809,13.4809,53000.0
2010-04-27 09:55:00,16.84,16.87,16.84,16.86,66500.0,13.4729,13.4969,13.4729,13.4889,66500.0
2010-04-27 10:00:00,16.86,16.89,16.85,16.86,160000.0,13.4889,13.5129,13.4809,13.4889,160000.0
2010-04-27 10:05:00,16.86,16.89,16.85,16.86,93500.0,13.4889,13.5129,13.4809,13.4889,93500.0
2010-04-27 10:10:00,16.87,16.87,16.85,16.86,78000.0,13.4969,13.4969,13.4809,13.4889,78000.0
2010-04-27 10:15:00,16.87,16.88,16.86,16.87,32500.0,13.4969,13.5049,13.4889,13.4969,32500.0
2010-04-27 10:20:00,16.88,16.9,16.88,16.88,44000.0,13.5049,13.5209,13.5049,13.5049,44000.0
2010-04-27 10:25:00,16.88,16.89,16.87,16.89,29500.0,13.5049,13.5129,13.4969,13.5129,29500.0
2010-04-27 10:30:00,16.88,16.9,16.88,16.9,27000.0,13.5049,13.5209,13.5049,13.5209,27000.0
2010-04-27 10:35:00,16.9,16.9,16.88,16.9,42500.0,13.5209,13.5209,13.5049,13.5209,42500.0
2010-04-27 10:40:00,16.9,16.92,16.89,16.91,57000.0,13.5209,13.5369,13.5129,13.5289,57000.0
2010-04-27 10:45:00,16.91,16.92,16.9,16.9,65000.0,13.5289,13.5369,13.5209,13.5209,65000.0
2010-04-27 10:50:00,16.9,16.9,16.87,16.88,125500.0,13.5209,13.5209,13.4969,13.5049,125500.0
2010-04-27 10:55:00,16.87,16.89,16.87,16.89,142000.0,13.4969,13.5129,13.4969,13.5129,142000.0
2010-04-27 11:00:00,16.89,16.9,16.87,16.89,131500.0,13.5129,13.5209,13.4969,13.5129,131500.0
2010-04-27 11:05:00,16.89,16.89,16.86,16.86,47500.0,13.5129,13.5129,13.4889,13.4889,47500.0
2010-04-27 11:10:00,16.86,16.86,16.81,16.82,121500.0,13.4889,13.4889,13.4489,13.4569,121500.0
2010-04-27 11:15:00,16.82,16.82,16.8,16.81,73500.0,13.4569,13.4569,13.4409,13.4489,73500.0
2010-04-27 11:20:00,16.81,16.82,16.77,16.77,130000.0,13.4489,13.4569,13.4169,13.4169,130000.0
2010-04-27 11:25:00,16.76,16.76,16.68,16.68,188000.0,13.4089,13.4089,13.3449,13.3449,188000.0
2010-04-27 11:30:00,16.66,16.67,16.62,16.66,178000.0,13.3289,13.3369,13.2969,13.3289,178000.0
2010-04-27 11:35:00,16.66,16.66,16.63,16.64,94500.0,13.3289,13.3289,13.3049,13.3129,94500.0
2010-04-27 11:40:00,16.64,16.67,16.63,16.66,145000.0,13.3129,13.3369,13.3049,13.3289,145000.0
2010-04-27 11:45:00,16.66,16.67,16.64,16.65,110500.0,13.3289,13.3369,13.3129,13.3209,110500.0
2010-04-27 11:50:00,16.64,16.66,16.61,16.61,112500.0,13.3129,13.3289,13.2889,13.2889,112500.0
2010-04-27 11:55:00,16.61,16.64,16.61,16.63,196500.0,13.2889,13.3129,13.2889,13.3049,196500.0
2010-04-27 12:00:00,16.63,16.66,16.63,16.66,109500.0,13.3049,13.3289,13.3049,13.3289,109500.0
2010-04-27 12:05:00,16.65,16.66,16.63,16.63,199000.0,13.3209,13.3289,13.3049,13.3049,199000.0
2010-04-27 12:10:00,16.63,16.63,16.57,16.58,168000.0,13.3049,13.3049,13.2569,13.2649,168000.0
2010-04-27 12:15:00,16.58,16.6,16.58,16.6,52000.0,13.2649,13.2809,13.2649,13.2809,52000.0
2010-04-27 12:20:00,16.6,16.63,16.59,16.62,49500.0,13.2809,13.3049,13.2729,13.2969,49500.0
2010-04-27 12:25:00,16.62,16.62,16.6,16.61,50500.0,13.2969,13.2969,13.2809,13.2889,50500.0
2010-04-27 12:30:00,16.6,16.62,16.6,16.61,45500.0,13.2809,13.2969,13.2809,13.2889,45500.0
2010-04-27 12:35:00,16.61,16.63,16.61,16.63,34500.0,13.2889,13.3049,13.2889,13.3049,34500.0
2010-04-27 12:40:00,16.63,16.65,16.63,16.65,58500.0,13.3049,13.3209,13.3049,13.3209,58500.0
2010-04-27 12:45:00,16.65,16.65,16.63,16.63,25500.0,13.3209,13.3209,13.3049,13.3049,25500.0
2010-04-27 12:50:00,16.63,16.65,16.63,16.64,40000.0,13.3049,13.3209,13.3049,13.3129,40000.0
2010-04-27 12:55:00,16.64,16.64,16.63,16.63,35000.0,13.3129,13.3129,13.3049,13.3049,35000.0
2010-04-27 13:00:00,16.64,16.64,16.64,16.64,5000.0,13.3129,13.3129,13.3129,13.3129,5000.0
2010-04-27 13:05:00,16.65,16.66,16.65,16.66,17500.0,13.3209,13.3289,13.3209,13.3289,17500.0
2010-04-27 13:10:00,16.66,16.67,16.66,16.66,30500.0,13.3289,13.3369,13.3289,13.3289,30500.0
2010-04-27 13:15:00,16.67,16.71,16.67,16.71,31000.0,13.3369,13.3689,13.3369,13.3689,31000.0
2010-04-27 13:20:00,16.71,16.71,16.7,16.7,44000.0,13.3689,13.3689,13.3609,13.3609,44000.0
2010-04-27 13:25:00,16.7,16.74,16.7,16.74,42000.0,13.3609,13.3929,13.3609,13.3929,42000.0
2010-04-27 13:30:00,16.75,16.75,16.73,16.73,25500.0,13.4009,13.4009,13.3849,13.3849,25500.0
2010-04-27 13:35:00,16.73,16.74,16.72,16.72,57000.0,13.3849,13.3929,13.3769,13.3769,57000.0
2010-04-27 13:40:00,16.71,16.71,16.7,16.71,50000.0,13.3689,13.3689,13.3609,13.3689,50000.0
2010-04-27 13:45:00,16.71,16.72,16.7,16.71,64500.0,13.3689,13.3769,13.3609,13.3689,64500.0
2010-04-27 13:50:00,16.71,16.72,16.7,16.71,52000.0,13.3689,13.3769,13.3609,13.3689,52000.0
2010-04-27 13:55:00,16.71,16.73,16.71,16.71,56500.0,13.3689,13.3849,13.3689,13.3689,56500.0
2010-04-27 14:00:00,16.71,16.71,16.67,16.68,23000.0,13.3689,13.3689,13.3369,13.3449,23000.0
2010-04-27 14:05:00,16.68,16.69,16.68,16.69,47000.0,13.3449,13.3529,13.3449,13.3529,47000.0
2010-04-27 14:10:00,16.69,16.69,16.68,16.69,8500.0,13.3529,13.3529,13.3449,13.3529,8500.0
2010-04-27 14:15:00,16.69,16.69,16.68,16.68,37000.0,13.3529,13.3529,13.3449,13.3449,37000.0
2010-04-27 14:20:00,16.68,16.68,16.66,16.67,55500.0,13.3449,13.3449,13.3289,13.3369,55500.0
2010-04-27 14:25:00,16.67,16.68,16.66,16.67,78000.0,13.3369,13.3449,13.3289,13.3369,78000.0
2010-04-27 14:30:00,16.66,16.67,16.65,16.66,105500.0,13.3289,13.3369,13.3209,13.3289,105500.0
2010-04-27 14:35:00,16.66,16.66,16.63,16.63,66500.0,13.3289,13.3289,13.3049,13.3049,66500.0
2010-04-27 14:40:00,16.64,16.64,16.62,16.62,87500.0,13.3129,13.3129,13.2969,13.2969,87500.0
2010-04-27 14:45:00,16.62,16.63,16.62,16.62,66500.0,13.2969,13.3049,13.2969,13.2969,66500.0
2010-04-27 14:50:00,16.62,16.62,16.6,16.61,61500.0,13.2969,13.2969,13.2809,13.2889,61500.0
2010-04-27 14:55:00,16.61,16.62,16.59,16.6,40500.0,13.2889,13.2969,13.2729,13.2809,40500.0
2010-04-27 15:00:00,16.6,16.62,16.59,16.61,58500.0,13.2809,13.2969,13.2729,13.2889,58500.0
2010-04-27 15:05:00,16.61,16.64,16.61,16.64,80000.0,13.2889,13.3129,13.2889,13.3129,80000.0
2010-04-27 15:10:00,16.63,16.63,16.62,16.63,59500.0,13.3049,13.3049,13.2969,13.3049,59500.0
2010-04-27 15:15:00,16.62,16.65,16.61,16.65,206000.0,13.2969,13.3209,13.2889,13.3209,206000.0
2010-04-27 15:20:00,16.65,16.65,16.64,16.64,20000.0,13.3209,13.3209,13.3129,13.3129,20000.0
2010-04-27 15:25:00,16.64,16.64,16.61,16.62,96000.0,13.3129,13.3129,13.2889,13.2969,96000.0
2010-04-27 15:30:00,16.61,16.61,16.59,16.6,74500.0,13.2889,13.2889,13.2729,13.2809,74500.0
2010-04-27 15:35:00,16.6,16.6,16.58,16.59,75500.0,13.2809,13.2809,13.2649,13.2729,75500.0
2010-04-27 15:40:00,16.58,16.58,16.55,16.57,195500.0,13.2649,13.2649,13.2409,13.2569,195500.0
2010-04-27 15:45:00,16.56,16.56,16.49,16.5,135000.0,13.2489,13.2489,13.1929,13.2009,135000.0
2010-04-27 15:50:00,16.5,16.51,16.46,16.47,255000.0,13.2009,13.2089,13.1689,13.1769,255000.0
2010-04-27 15:55:00,16.47,16.5,16.47,16.49,100000.0,13.1769,13.2009,13.1769,13.1929,100000.0
2010-04-28 09:30:00,16.58,16.59,16.55,16.56,53000.0,13.2649,13.2729,13.2409,13.2489,53000.0
2010-04-28 09:35:00,16.55,16.62,16.55,16.6,60000.0,13.2409,13.2969,13.2409,13.2809,60000.0
2010-04-28 09:40:00,16.61,16.61,16.58,16.61,25500.0,13.2889,13.2889,13.2649,13.2889,25500.0
2010-04-28 09:45:00,16.6,16.63,16.59,16.63,84500.0,13.2809,13.3049,13.2729,13.3049,84500.0
2010-04-28 09:50:00,16.63,16.63,16.57,16.59,77000.0,13.3049,13.3049,13.2569,13.2729,77000.0
2010-04-28 09:55:00,16.58,16.59,16.55,16.56,77500.0,13.2649,13.2729,13.2409,13.2489,77500.0
2010-04-28 10:00:00,16.56,16.57,16.53,16.53,127000.0,13.2489,13.2569,13.2249,13.2249,127000.0
2010-04-28 10:05:00,16.53,16.54,16.51,16.51,89500.0,13.2249,13.2329,13.2089,13.2089,89500.0
2010-04-28 10:10:00,16.51,16.53,16.5,16.53,71500.0,13.2089,13.2249,13.2009,13.2249,71500.0
2010-04-28 10:15:00,16.53,16.56,16.53,16.55,69000.0,13.2249,13.2489,13.2249,13.2409,69000.0
2010-04-28 10:20:00,16.55,16.57,16.54,16.55,78000.0,13.2409,13.2569,13.2329,13.2409,78000.0
2010-04-28 10:25:00,16.55,16.57,16.54,16.56,42500.0,13.2409,13.2569,13.2329,13.2489,42500.0
2010-04-28 10:30:00,16.56,16.58,16.53,16.53,94000.0,13.2489,13.2649,13.2249,13.2249,94000.0
2010-04-28 10:35:00,16.53,16.53,16.49,16.51,62500.0,13.2249,13.2249,13.1929,13.2089,62500.0
2010-04-28 10:40:00,16.51,16.54,16.5,16.51,75500.0,13.2089,13.2329,13.2009,13.2089,75500.0
2010-04-28 10:45:00,16.51,16.54,16.5,16.5,52500.0,13.2089,13.2329,13.2009,13.2009,52500.0
2010-04-28 10:50:00,16.5,16.55,16.5,16.53,88500.0,13.2009,13.2409,13.2009,13.2249,88500.0
2010-04-28 10:55:00,16.53,16.55,16.52,16.55,80500.0,13.2249,13.2409,13.2169,13.2409,80500.0
2010-04-28 11:00:00,16.55,16.57,16.53,16.57,536000.0,13.2409,13.2569,13.2249,13.2569,536000.0
2010-04-28 11:05:00,16.57,16.59,16.57,16.58,467500.0,13.2569,13.2729,13.2569,13.2649,467500.0
2010-04-28 11:10:00,16.58,16.58,16.56,16.58,24000.0,13.2649,13.2649,13.2489,13.2649,24000.0
2010-04-28 11:15:00,16.58,16.59,16.57,16.59,120000.0,13.2649,13.2729,13.2569,13.2729,120000.0
2010-04-28 11:20:00,16.59,16.59,16.58,16.58,55500.0,13.2729,13.2729,13.2649,13.2649,55500.0
2010-04-28 11:25:00,16.58,16.58,16.5,16.53,384000.0,13.2649,13.2649,13.2009,13.2249,384000.0
2010-04-28 11:30:00,16.53,16.53,16.51,16.53,146000.0,13.2249,13.2249,13.2089,13.2249,146000.0
2010-04-28 11:35:00,16.52,16.52,16.45,16.48,556000.0,13.2169,13.2169,13.1609,13.1849,556000.0
2010-04-28 11:40:00,16.48,16.52,16.48,16.49,509000.0,13.1849,13.2169,13.1849,13.1929,509000.0
2010-04-28 11:45:00,16.48,16.51,16.48,16.5,107500.0,13.1849,13.2089,13.1849,13.2009,107500.0
2010-04-28 11:50:00,16.5,16.51,16.48,16.49,149000.0,13.2009,13.2089,13.1849,13.1929,149000.0
2010-04-28 11:55:00,16.49,16.5,16.49,16.5,20500.0,13.1929,13.2009,13.1929,13.2009,20500.0
2010-04-28 12:00:00,16.5,16.5,16.46,16.46,63500.0,13.2009,13.2009,13.1689,13.1689,63500.0
2010-04-28 12:05:00,16.46,16.48,16.45,16.48,33000.0,13.1689,13.1849,13.1609,13.1849,33000.0
2010-04-28 12:10:00,16.48,16.49,16.47,16.49,40000.0,13.1849,13.1929,13.1769,13.1929,40000.0
2010-04-28 12:15:00,16.49,16.49,16.49,16.49,34000.0,13.1929,13.1929,13.1929,13.1929,34000.0
2010-04-28 12:20:00,16.48,16.51,16.48,16.51,38500.0,13.1849,13.2089,13.1849,13.2089,38500.0
2010-04-28 12:25:00,16.51,16.54,16.51,16.52,20500.0,13.2089,13.2329,13.2089,13.2169,20500.0
2010-04-28 12:30:00,16.52,16.53,16.51,16.51,23500.0,13.2169,13.2249,13.2089,13.2089,23500.0
2010-04-28 12:35:00,16.51,16.51,16.5,16.5,20500.0,13.2089,13.2089,13.2009,13.2009,20500.0
2010-04-28 12:40:00,16.5,16.51,16.5,16.51,24000.0,13.2009,13.2089,13.2009,13.2089,24000.0
2010-04-28 12:45:00,16.5,16.52,16.5,16.51,9500.0,13.2009,13.2169,13.2009,13.2089,9500.0
2010-04-28 12:50:00,16.52,16.54,16.51,16.54,12000.0,13.2169,13.2329,13.2089,13.2329,12000.0
2010-04-28 12:55:00,16.55,16.55,16.53,16.53,18500.0,13.2409,13.2409,13.2249,13.2249,18500.0
2010-04-28 13:00:00,16.53,16.53,16.52,16.52,10000.0,13.2249,13.2249,13.2169,13.2169,10000.0
2010-04-28 13:05:00,16.53,16.54,16.53,16.54,7000.0,13.2249,13.2329,13.2249,13.2329,7000.0
2010-04-28 13:10:00,16.54,16.55,16.54,16.54,19500.0,13.2329,13.2409,13.2329,13.2329,19500.0
2010-04-28 13:15:00,16.54,16.55,16.54,16.54,14500.0,13.2329,13.2409,13.2329,13.2329,14500.0
2010-04-28 13:20:00,16.54,16.54,16.53,16.54,17500.0,13.2329,13.2329,13.2249,13.2329,17500.0
2010-04-28 13:25:00,16.53,16.53,16.51,16.51,21000.0,13.2249,13.2249,13.2089,13.2089,21000.0
2010-04-28 13:30:00,16.51,16.52,16.51,16.52,37500.0,13.2089,13.2169,13.2089,13.2169,37500.0
2010-04-28 13:35:00,16.52,16.54,16.52,16.53,30000.0,13.2169,13.2329,13.2169,13.2249,30000.0
2010-04-28 13:40:00,16.54,16.54,16.53,16.53,33500.0,13.2329,13.2329,13.2249,13.2249,33500.0
2010-04-28 13:45:00,16.53,16.53,16.51,16.52,74000.0,13.2249,13.2249,13.2089,13.2169,74000.0
2010-04-28 13:50:00,16.52,16.52,16.51,16.52,23000.0,13.2169,13.2169,13.2089,13.2169,23000.0
2010-04-28 13:55:00,16.52,16.52,16.52,16.52,20000.0,13.2169,13.2169,13.2169,13.2169,20000.0
2010-04-28 14:00:00,16.52,16.53,16.52,16.53,22000.0,13.2169,13.2249,13.2169,13.2249,22000.0
2010-04-28 14:05:00,16.53,16.54,16.53,16.53,56000.0,13.2249,13.2329,13.2249,13.2249,56000.0
2010-04-28 14:10:00,16.52,16.55,16.52,16.53,88500.0,13.2169,13.2409,13.2169,13.2249,88500.0
2010-04-28 14:15:00,16.53,16.55,16.51,16.51,164500.0,13.2249,13.2409,13.2089,13.2089,164500.0
2010-04-28 14:20:00,16.52,16.58,16.51,16.56,89000.0,13.2169,13.2649,13.2089,13.2489,89000.0
2010-04-28 14:25:00,16.56,16.58,16.56,16.56,25500.0,13.2489,13.2649,13.2489,13.2489,25500.0
2010-04-28 14:30:00,16.56,16.58,16.53,16.58,132000.0,13.2489,13.2649,13.2249,13.2649,132000.0
2010-04-28 14:35:00,16.57,16.58,16.55,16.57,68500.0,13.2569,13.2649,13.2409,13.2569,68500.0
2010-04-28 14:40:00,16.56,16.58,16.56,16.57,61000.0,13.2489,13.2649,13.2489,13.2569,61000.0
2010-04-28 14:45:00,16.57,16.58,16.53,16.53,86000.0,13.2569,13.2649,13.2249,13.2249,86000.0
2010-04-28 14:50:00,16.53,16.57,16.53,16.56,113000.0,13.2249,13.2569,13.2249,13.2489,113000.0
2010-04-28 14:55:00,16.56,16.58,16.56,16.57,89500.0,13.2489,13.2649,13.2489,13.2569,89500.0
2010-04-28 15:00:00,16.58,16.59,16.57,16.57,53000.0,13.2649,13.2729,13.2569,13.2569,53000.0
2010-04-28 15:05:00,16.56,16.56,16.54,16.55,36500.0,13.2489,13.2489,13.2329,13.2409,36500.0
2010-04-28 15:10:00,16.54,16.55,16.54,16.55,32500.0,13.2329,13.2409,13.2329,13.2409,32500.0
2010-04-28 15:15:00,16.55,16.55,16.53,16.54,32000.0,13.2409,13.2409,13.2249,13.2329,32000.0
2010-04-28 15:20:00,16.54,16.55,16.53,16.55,43000.0,13.2329,13.2409,13.2249,13.2409,43000.0
2010-04-28 15:25:00,16.55,16.56,16.54,16.55,44000.0,13.2409,13.2489,13.2329,13.2409,44000.0
2010-04-28 15:30:00,16.55,16.57,16.55,16.55,88500.0,13.2409,13.2569,13.2409,13.2409,88500.0
2010-04-28 15:35:00,16.55,16.56,16.52,16.52,112500.0,13.2409,13.2489,13.2169,13.2169,112500.0
2010-04-28 15:40:00,16.52,16.53,16.51,16.53,79500.0,13.2169,13.2249,13.2089,13.2249,79500.0
2010-04-28 15:45:00,16.53,16.53,16.48,16.49,202500.0,13.2249,13.2249,13.1849,13.1929,202500.0
2010-04-28 15:50:00,16.48,16.51,16.47,16.51,188000.0,13.1849,13.2089,13.1769,13.2089,188000.0
2010-04-28 15:55:00,16.51,16.53,16.5,16.52,116500.0,13.2089,13.2249,13.2009,13.2169,116500.0
2010-04-29 09:30:00,16.66,16.66,16.63,16.65,226500.0,13.3289,13.3289,13.3049,13.3209,226500.0
2010-04-29 09:35:00,16.65,16.67,16.65,16.67,212000.0,13.3209,13.3369,13.3209,13.3369,212000.0
2010-04-29 09:40:00,16.67,16.67,16.63,16.64,350500.0,13.3369,13.3369,13.3049,13.3129,350500.0
2010-04-29 09:45:00,16.64,16.66,16.64,16.64,73500.0,13.3129,13.3289,13.3129,13.3129,73500.0
2010-04-29 09:50:00,16.65,16.67,16.63,16.65,102500.0,13.3209,13.3369,13.3049,13.3209,102500.0
2010-04-29 09:55:00,16.65,16.65,16.61,16.62,149500.0,13.3209,13.3209,13.2889,13.2969,149500.0
2010-04-29 10:00:00,16.62,16.62,16.59,16.61,103000.0,13.2969,13.2969,13.2729,13.2889,103000.0
2010-04-29 10:05:00,16.61,16.62,16.58,16.6,111500.0,13.2889,13.2969,13.2649,13.2809,111500.0
2010-04-29 10:10:00,16.59,16.6,16.58,16.6,99500.0,13.2729,13.2809,13.2649,13.2809,99500.0
2010-04-29 10:15:00,16.59,16.59,16.57,16.59,65500.0,13.2729,13.2729,13.2569,13.2729,65500.0
2010-04-29 10:20:00,16.59,16.64,16.59,16.62,64500.0,13.2729,13.3129,13.2729,13.2969,64500.0
2010-04-29 10:25:00,16.62,16.64,16.61,16.63,52500.0,13.2969,13.3129,13.2889,13.3049,52500.0
2010-04-29 10:30:00,16.64,16.64,16.62,16.64,130000.0,13.3129,13.3129,13.2969,13.3129,130000.0
2010-04-29 10:35:00,16.64,16.65,16.63,16.64,35000.0,13.3129,13.3209,13.3049,13.3129,35000.0
2010-04-29 10:40:00,16.64,16.65,16.63,16.65,91000.0,13.3129,13.3209,13.3049,13.3209,91000.0
2010-04-29 10:45:00,16.66,16.67,16.65,16.67,287500.0,13.3289,13.3369,13.3209,13.3369,287500.0
2010-04-29 10:50:00,16.67,16.71,16.67,16.69,55500.0,13.3369,13.3689,13.3369,13.3529,55500.0
2010-04-29 10:55:00,16.69,16.7,16.69,16.7,39500.0,13.3529,13.3609,13.3529,13.3609,39500.0
2010-04-29 11:00:00,16.69,16.7,16.68,16.68,50500.0,13.3529,13.3609,13.3449,13.3449,50500.0
2010-04-29 11:05:00,16.69,16.69,16.67,16.67,40500.0,13.3529,13.3529,13.3369,13.3369,40500.0
2010-04-29 11:10:00,16.68,16.69,16.68,16.68,35500.0,13.3449,13.3529,13.3449,13.3449,35500.0
2010-04-29 11:15:00,16.67,16.67,16.64,16.65,109500.0,13.3369,13.3369,13.3129,13.3209,109500.0
2010-04-29 11:20:00,16.66,16.67,16.65,16.67,52000.0,13.3289,13.3369,13.3209,13.3369,52000.0
2010-04-29 11:25:00,16.67,16.68,16.66,16.68,83500.0,13.3369,13.3449,13.3289,13.3449,83500.0
2010-04-29 11:30:00,16.68,16.68,16.66,16.66,10500.0,13.3449,13.3449,13.3289,13.3289,10500.0
2010-04-29 11:35:00,16.67,16.69,16.67,16.68,45500.0,13.3369,13.3529,13.3369,13.3449,45500.0
2010-04-29 11:40:00,16.68,16.69,16.68,16.68,45500.0,13.3449,13.3529,13.3449,13.3449,45500.0
2010-04-29 11:45:00,16.68,16.68,16.67,16.68,53500.0,13.3449,13.3449,13.3369,13.3449,53500.0
2010-04-29 11:50:00,16.67,16.68,16.67,16.68,50500.0,13.3369,13.3449,13.3369,13.3449,50500.0
2010-04-29 11:55:00,16.68,16.69,16.68,16.69,31000.0,13.3449,13.3529,13.3449,13.3529,31000.0
2010-04-29 12:00:00,16.68,16.7,16.68,16.69,71500.0,13.3449,13.3609,13.3449,13.3529,71500.0
2010-04-29 12:05:00,16.7,16.7,16.68,16.68,35000.0,13.3609,13.3609,13.3449,13.3449,35000.0
2010-04-29 12:10:00,16.68,16.69,16.67,16.68,34000.0,13.3449,13.3529,13.3369,13.3449,34000.0
2010-04-29 12:15:00,16.68,16.69,16.68,16.68,44500.0,13.3449,13.3529,13.3449,13.3449,44500.0
2010-04-29 12:20:00,16.68,16.68,16.68,16.68,41000.0,13.3449,13.3449,13.3449,13.3449,41000.0
2010-04-29 12:25:00,16.68,16.69,16.68,16.68,20500.0,13.3449,13.3529,13.3449,13.3449,20500.0
2010-04-29 12:30:00,16.68,16.69,16.67,16.69,8500.0,13.3449,13.3529,13.3369,13.3529,8500.0
2010-04-29 12:35:00,16.69,16.69,16.68,16.69,15000.0,13.3529,13.3529,13.3449,13.3529,15000.0
2010-04-29 12:40:00,16.69,16.73,16.69,16.73,46000.0,13.3529,13.3849,13.3529,13.3849,46000.0
2010-04-29 12:45:00,16.72,16.73,16.7,16.71,42500.0,13.3769,13.3849,13.3609,13.3689,42500.0
2010-04-29 12:50:00,16.71,16.73,16.71,16.72,60500.0,13.3689,13.3849,13.3689,13.3769,60500.0
2010-04-29 12:55:00,16.72,16.72,16.71,16.72,36500.0,13.3769,13.3769,13.3689,13.3769,36500.0
2010-04-29 13:00:00,16.72,16.73,16.72,16.73,58500.0,13.3769,13.3849,13.3769,13.3849,58500.0
2010-04-29 13:05:00,16.73,16.74,16.72,16.74,72500.0,13.3849,13.3929,13.3769,13.3929,72500.0
2010-04-29 13:10:00,16.73,16.74,16.73,16.73,23000.0,13.3849,13.3929,13.3849,13.3849,23000.0
2010-04-29 13:15:00,16.74,16.74,16.73,16.73,53500.0,13.3929,13.3929,13.3849,13.3849,53500.0
2010-04-29 13:20:00,16.74,16.76,16.74,16.75,56000.0,13.3929,13.4089,13.3929,13.4009,56000.0
2010-04-29 13:25:00,16.75,16.75,16.74,16.74,72500.0,13.4009,13.4009,13.3929,13.3929,72500.0
2010-04-29 13:30:00,16.74,16.75,16.74,16.75,38000.0,13.3929,13.4009,13.3929,13.4009,38000.0
2010-04-29 13:35:00,16.75,16.76,16.75,16.75,35500.0,13.4009,13.4089,13.4009,13.4009,35500.0
2010-04-29 13:40:00,16.75,16.76,16.75,16.75,18500.0,13.4009,13.4089,13.4009,13.4009,18500.0
2010-04-29 13:45:00,16.75,16.76,16.75,16.76,30500.0,13.4009,13.4089,13.4009,13.4089,30500.0
2010-04-29 13:50:00,16.76,16.76,16.75,16.75,33000.0,13.4089,13.4089,13.4009,13.4009,33000.0
2010-04-29 13:55:00,16.75,16.76,16.75,16.76,100500.0,13.4009,13.4089,13.4009,13.4089,100500.0
2010-04-29 14:00:00,16.77,16.78,16.76,16.76,106000.0,13.4169,13.4249,13.4089,13.4089,106000.0
2010-04-29 14:05:00,16.76,16.79,16.76,16.79,40000.0,13.4089,13.4329,13.4089,13.4329,40000.0
2010-04-29 14:10:00,16.79,16.81,16.79,16.79,120500.0,13.4329,13.4489,13.4329,13.4329,120500.0
2010-04-29 14:15:00,16.79,16.8,16.79,16.8,53500.0,13.4329,13.4409,13.4329,13.4409,53500.0
2010-04-29 14:20:00,16.8,16.8,16.8,16.8,46000.0,13.4409,13.4409,13.4409,13.4409,46000.0
2010-04-29 14:25:00,16.81,16.81,16.79,16.79,44000.0,13.4489,13.4489,13.4329,13.4329,44000.0
2010-04-29 14:30:00,16.79,16.8,16.79,16.8,86000.0,13.4329,13.4409,13.4329,13.4409,86000.0
2010-04-29 14:35:00,16.8,16.8,16.77,16.77,100000.0,13.4409,13.4409,13.4169,13.4169,100000.0
2010-04-29 14:40:00,16.77,16.77,16.76,16.77,121000.0,13.4169,13.4169,13.4089,13.4169,121000.0
2010-04-29 14:45:00,16.77,16.78,16.77,16.78,18000.0,13.4169,13.4249,13.4169,13.4249,18000.0
2010-04-29 14:50:00,16.78,16.79,16.75,16.76,453500.0,13.4249,13.4329,13.4009,13.4089,453500.0
2010-04-29 14:55:00,16.75,16.75,16.74,16.75,451000.0,13.4009,13.4009,13.3929,13.4009,451000.0
2010-04-29 15:00:00,16.75,16.75,16.72,16.73,32000.0,13.4009,13.4009,13.3769,13.3849,32000.0
2010-04-29 15:05:00,16.73,16.75,16.73,16.74,65500.0,13.3849,13.4009,13.3849,13.3929,65500.0
2010-04-29 15:10:00,16.75,16.75,16.72,16.72,52000.0,13.4009,13.4009,13.3769,13.3769,52000.0
2010-04-29 15:15:00,16.72,16.73,16.71,16.71,47000.0,13.3769,13.3849,13.3689,13.3689,47000.0
2010-04-29 15:20:00,16.71,16.71,16.69,16.69,65500.0,13.3689,13.3689,13.3529,13.3529,65500.0
2010-04-29 15:25:00,16.69,16.72,16.68,16.71,80000.0,13.3529,13.3769,13.3449,13.3689,80000.0
2010-04-29 15:30:00,16.72,16.73,16.71,16.72,63000.0,13.3769,13.3849,13.3689,13.3769,63000.0
2010-04-29 15:35:00,16.72,16.74,16.72,16.74,62000.0,13.3769,13.3929,13.3769,13.3929,62000.0
2010-04-29 15:40:00,16.73,16.75,16.73,16.74,136000.0,13.3849,13.4009,13.3849,13.3929,136000.0
2010-04-29 15:45:00,16.74,16.76,16.74,16.75,97000.0,13.3929,13.4089,13.3929,13.4009,97000.0
2010-04-29 15:50:00,16.75,16.77,16.75,16.77,87000.0,13.4009,13.4169,13.4009,13.4169,87000.0
2010-04-29 15:55:00,16.77,16.77,16.75,16.77,180500.0,13.4169,13.4169,13.4009,13.4169,180500.0
2010-04-30 09:30:00,16.79,16.79,16.76,16.78,491500.0,13.4329,13.4329,13.4089,13.4249,491500.0
2010-04-30 09:35:00,16.78,16.81,16.78,16.79,301000.0,13.4249,13.4489,13.4249,13.4329,301000.0
2010-04-30 09:40:00,16.8,16.83,16.78,16.83,410500.0,13.4409,13.4649,13.4249,13.4649,410500.0
2010-04-30 09:45:00,16.83,16.84,16.82,16.82,216500.0,13.4649,13.4729,13.4569,13.4569,216500.0
2010-04-30 09:50:00,16.82,16.82,16.77,16.8,94000.0,13.4569,13.4569,13.4169,13.4409,94000.0
2010-04-30 09:55:00,16.8,16.8,16.77,16.77,279500.0,13.4409,13.4409,13.4169,13.4169,279500.0
2010-04-30 10:00:00,16.77,16.78,16.7,16.7,370500.0,13.4169,13.4249,13.3609,13.3609,370500.0
2010-04-30 10:05:00,16.7,16.73,16.68,16.69,452000.0,13.3609,13.3849,13.3449,13.3529,452000.0
2010-04-30 10:10:00,16.69,16.71,16.69,16.69,222500.0,13.3529,13.3689,13.3529,13.3529,222500.0
2010-04-30 10:15:00,16.69,16.69,16.66,16.68,516500.0,13.3529,13.3529,13.3289,13.3449,516500.0
2010-04-30 10:20:00,16.68,16.71,16.67,16.7,83000.0,13.3449,13.3689,13.3369,13.3609,83000.0
2010-04-30 10:25:00,16.71,16.73,16.7,16.72,51500.0,13.3689,13.3849,13.3609,13.3769,51500.0
2010-04-30 10:30:00,16.73,16.73,16.71,16.72,30500.0,13.3849,13.3849,13.3689,13.3769,30500.0
2010-04-30 10:35:00,16.72,16.72,16.69,16.69,42000.0,13.3769,13.3769,13.3529,13.3529,42000.0
2010-04-30 10:40:00,16.7,16.71,16.7,16.71,31500.0,13.3609,13.3689,13.3609,13.3689,31500.0
2010-04-30 10:45:00,16.71,16.77,16.71,16.75,54500.0,13.3689,13.4169,13.3689,13.4009,54500.0
2010-04-30 10:50:00,16.76,16.76,16.73,16.74,21000.0,13.4089,13.4089,13.3849,13.3929,21000.0
2010-04-30 10:55:00,16.74,16.75,16.73,16.75,37500.0,13.3929,13.4009,13.3849,13.4009,37500.0
2010-04-30 11:00:00,16.76,16.77,16.74,16.74,37000.0,13.4089,13.4169,13.3929,13.3929,37000.0
2010-04-30 11:05:00,16.74,16.75,16.72,16.73,30000.0,13.3929,13.4009,13.3769,13.3849,30000.0
2010-04-30 11:10:00,16.73,16.75,16.73,16.74,29000.0,13.3849,13.4009,13.3849,13.3929,29000.0
2010-04-30 11:15:00,16.74,16.74,16.72,16.74,89500.0,13.3929,13.3929,13.3769,13.3929,89500.0
2010-04-30 11:20:00,16.74,16.74,16.73,16.73,59500.0,13.3929,13.3929,13.3849,13.3849,59500.0
2010-04-30 11:25:00,16.73,16.73,16.7,16.7,69500.0,13.3849,13.3849,13.3609,13.3609,69500.0
2010-04-30 11:30:00,16.7,16.73,16.7,16.73,35000.0,13.3609,13.3849,13.3609,13.3849,35000.0
2010-04-30 11:35:00,16.73,16.73,16.72,16.72,54000.0,13.3849,13.3849,13.3769,13.3769,54000.0
2010-04-30 11:40:00,16.72,16.72,16.71,16.71,18000.0,13.3769,13.3769,13.3689,13.3689,18000.0
2010-04-30 11:45:00,16.71,16.73,16.71,16.72,41500.0,13.3689,13.3849,13.3689,13.3769,41500.0
2010-04-30 11:50:00,16.72,16.73,16.71,16.71,59500.0,13.3769,13.3849,13.3689,13.3689,59500.0
2010-04-30 11:55:00,16.72,16.73,16.72,16.72,20000.0,13.3769,13.3849,13.3769,13.3769,20000.0
2010-04-30 12:00:00,16.73,16.73,16.7,16.71,47000.0,13.3849,13.3849,13.3609,13.3689,47000.0
2010-04-30 12:05:00,16.72,16.72,16.69,16.69,27500.0,13.3769,13.3769,13.3529,13.3529,27500.0
2010-04-30 12:10:00,16.7,16.7,16.68,16.68,20500.0,13.3609,13.3609,13.3449,13.3449,20500.0
2010-04-30 12:15:00,16.68,16.68,16.65,16.65,26500.0,13.3449,13.3449,13.3209,13.3209,26500.0
2010-04-30 12:20:00,16.63,16.63,16.61,16.62,71000.0,13.3049,13.3049,13.2889,13.2969,71000.0
2010-04-30 12:25:00,16.62,16.64,16.62,16.63,13000.0,13.2969,13.3129,13.2969,13.3049,13000.0
2010-04-30 12:30:00,16.63,16.64,16.62,16.62,23500.0,13.3049,13.3129,13.2969,13.2969,23500.0
2010-04-30 12:35:00,16.62,16.63,16.6,16.61,78500.0,13.2969,13.3049,13.2809,13.2889,78500.0
2010-04-30 12:40:00,16.61,16.63,16.61,16.62,78500.0,13.2889,13.3049,13.2889,13.2969,78500.0
2010-04-30 12:45:00,16.62,16.62,16.61,16.62,13500.0,13.2969,13.2969,13.2889,13.2969,13500.0
2010-04-30 12:50:00,16.62,16.62,16.58,16.58,27000.0,13.2969,13.2969,13.2649,13.2649,27000.0
2010-04-30 12:55:00,16.58,16.58,16.55,16.56,91500.0,13.2649,13.2649,13.2409,13.2489,91500.0
2010-04-30 13:00:00,16.56,16.58,16.56,16.58,36500.0,13.2489,13.2649,13.2489,13.2649,36500.0
2010-04-30 13:05:00,16.57,16.57,16.55,16.56,52000.0,13.2569,13.2569,13.2409,13.2489,52000.0
2010-04-30 13:10:00,16.56,16.56,16.55,16.55,20500.0,13.2489,13.2489,13.2409,13.2409,20500.0
2010-04-30 13:15:00,16.55,16.58,16.55,16.58,11500.0,13.2409,13.2649,13.2409,13.2649,11500.0
2010-04-30 13:20:00,16.59,16.59,16.57,16.58,68500.0,13.2729,13.2729,13.2569,13.2649,68500.0
2010-04-30 13:25:00,16.58,16.6,16.57,16.6,56000.0,13.2649,13.2809,13.2569,13.2809,56000.0
2010-04-30 13:30:00,16.6,16.6,16.59,16.59,16000.0,13.2809,13.2809,13.2729,13.2729,16000.0
2010-04-30 13:35:00,16.6,16.61,16.59,16.61,96500.0,13.2809,13.2889,13.2729,13.2889,96500.0
2010-04-30 13:40:00,16.61,16.62,16.61,16.62,31000.0,13.2889,13.2969,13.2889,13.2969,31000.0
2010-04-30 13:45:00,16.62,16.62,16.61,16.61,16000.0,13.2969,13.2969,13.2889,13.2889,16000.0
2010-04-30 13:50:00,16.61,16.62,16.6,16.6,14500.0,13.2889,13.2969,13.2809,13.2809,14500.0
2010-04-30 13:55:00,16.61,16.61,16.59,16.59,29500.0,13.2889,13.2889,13.2729,13.2729,29500.0
2010-04-30 14:00:00,16.57,16.59,16.57,16.59,16000.0,13.2569,13.2729,13.2569,13.2729,16000.0
2010-04-30 14:05:00,16.59,16.6,16.59,16.6,18000.0,13.2729,13.2809,13.2729,13.2809,18000.0
2010-04-30 14:10:00,16.59,16.6,16.58,16.6,22500.0,13.2729,13.2809,13.2649,13.2809,22500.0
2010-04-30 14:15:00,16.6,16.6,16.6,16.6,13000.0,13.2809,13.2809,13.2809,13.2809,13000.0
2010-04-30 14:20:00,16.6,16.6,16.58,16.59,11000.0,13.2809,13.2809,13.2649,13.2729,11000.0
2010-04-30 14:25:00,16.59,16.6,16.59,16.6,40000.0,13.2729,13.2809,13.2729,13.2809,40000.0
2010-04-30 14:30:00,16.6,16.6,16.58,16.58,35000.0,13.2809,13.2809,13.2649,13.2649,35000.0
2010-04-30 14:35:00,16.58,16.58,16.55,16.55,15500.0,13.2649,13.2649,13.2409,13.2409,15500.0
2010-04-30 14:40:00,16.55,16.55,16.52,16.54,37000.0,13.2409,13.2409,13.2169,13.2329,37000.0
2010-04-30 14:45:00,16.54,16.54,16.52,16.53,20000.0,13.2329,13.2329,13.2169,13.2249,20000.0
2010-04-30 14:50:00,16.53,16.54,16.52,16.54,14000.0,13.2249,13.2329,13.2169,13.2329,14000.0
2010-04-30 14:55:00,16.55,16.55,16.53,16.53,50000.0,13.2409,13.2409,13.2249,13.2249,50000.0
2010-04-30 15:00:00,16.53,16.55,16.53,16.54,88500.0,13.2249,13.2409,13.2249,13.2329,88500.0
2010-04-30 15:05:00,16.54,16.54,16.53,16.53,76000.0,13.2329,13.2329,13.2249,13.2249,76000.0
2010-04-30 15:10:00,16.52,16.56,16.52,16.55,51500.0,13.2169,13.2489,13.2169,13.2409,51500.0
2010-04-30 15:15:00,16.54,16.56,16.54,16.56,19500.0,13.2329,13.2489,13.2329,13.2489,19500.0
2010-04-30 15:20:00,16.55,16.56,16.54,16.55,27000.0,13.2409,13.2489,13.2329,13.2409,27000.0
2010-04-30 15:25:00,16.55,16.55,16.53,16.53,37000.0,13.2409,13.2409,13.2249,13.2249,37000.0
2010-04-30 15:30:00,16.53,16.54,16.53,16.53,21500.0,13.2249,13.2329,13.2249,13.2249,21500.0
2010-04-30 15:35:00,16.53,16.53,16.49,16.5,57500.0,13.2249,13.2249,13.1929,13.2009,57500.0
2010-04-30 15:40:00,16.5,16.5,16.46,16.49,129500.0,13.2009,13.2009,13.1689,13.1929,129500.0
2010-04-30 15:45:00,16.49,16.5,16.48,16.48,186000.0,13.1929,13.2009,13.1849,13.1849,186000.0
2010-04-30 15:50:00,16.48,16.49,16.47,16.48,103500.0,13.1849,13.1929,13.1769,13.1849,103500.0
2010-04-30 15:55:00,16.48,16.48,16.42,16.42,169500.0,13.1849,13.1849,13.1369,13.1369,169500.0
2010-05-03 09:30:00,16.51,16.55,16.51,16.54,96000.0,13.2089,13.2409,13.2089,13.2329,96000.0
2010-05-03 09:35:00,16.55,16.59,16.54,16.58,80000.0,13.2409,13.2729,13.2329,13.2649,80000.0
2010-05-03 09:40:00,16.58,16.59,16.55,16.55,50000.0,13.2649,13.2729,13.2409,13.2409,50000.0
2010-05-03 09:45:00,16.55,16.56,16.53,16.53,45000.0,13.2409,13.2489,13.2249,13.2249,45000.0
2010-05-03 09:50:00,16.54,16.6,16.54,16.6,40000.0,13.2329,13.2809,13.2329,13.2809,40000.0
2010-05-03 09:55:00,16.59,16.59,16.56,16.56,19500.0,13.2729,13.2729,13.2489,13.2489,19500.0
2010-05-03 10:00:00,16.56,16.57,16.55,16.56,49000.0,13.2489,13.2569,13.2409,13.2489,49000.0
2010-05-03 10:05:00,16.56,16.6,16.56,16.6,17500.0,13.2489,13.2809,13.2489,13.2809,17500.0
2010-05-03 10:10:00,16.6,16.62,16.6,16.61,44500.0,13.2809,13.2969,13.2809,13.2889,44500.0
2010-05-03 10:15:00,16.62,16.62,16.6,16.61,20000.0,13.2969,13.2969,13.2809,13.2889,20000.0
2010-05-03 10:20:00,16.6,16.62,16.59,16.61,50000.0,13.2809,13.2969,13.2729,13.2889,50000.0
2010-05-03 10:25:00,16.6,16.61,16.59,16.59,55000.0,13.2809,13.2889,13.2729,13.2729,55000.0
2010-05-03 10:30:00,16.59,16.59,16.58,16.59,24500.0,13.2729,13.2729,13.2649,13.2729,24500.0
2010-05-03 10:35:00,16.59,16.6,16.59,16.6,27000.0,13.2729,13.2809,13.2729,13.2809,27000.0
2010-05-03 10:40:00,16.6,16.61,16.59,16.59,17000.0,13.2809,13.2889,13.2729,13.2729,17000.0
2010-05-03 10:45:00,16.59,16.59,16.55,16.57,21000.0,13.2729,13.2729,13.2409,13.2569,21000.0
2010-05-03 10:50:00,16.58,16.58,16.53,16.54,65000.0,13.2649,13.2649,13.2249,13.2329,65000.0
2010-05-03 10:55:00,16.54,16.54,16.5,16.53,92000.0,13.2329,13.2329,13.2009,13.2249,92000.0
2010-05-03 11:00:00,16.53,16.55,16.53,16.54,34500.0,13.2249,13.2409,13.2249,13.2329,34500.0
2010-05-03 11:05:00,16.55,16.55,16.52,16.52,50000.0,13.2409,13.2409,13.2169,13.2169,50000.0
2010-05-03 11:10:00,16.53,16.55,16.53,16.55,41500.0,13.2249,13.2409,13.2249,13.2409,41500.0
2010-05-03 11:15:00,16.55,16.56,16.55,16.55,28500.0,13.2409,13.2489,13.2409,13.2409,28500.0
2010-05-03 11:20:00,16.56,16.58,16.56,16.57,72000.0,13.2489,13.2649,13.2489,13.2569,72000.0
2010-05-03 11:25:00,16.58,16.58,16.57,16.57,35500.0,13.2649,13.2649,13.2569,13.2569,35500.0
2010-05-03 11:30:00,16.58,16.58,16.57,16.57,11000.0,13.2649,13.2649,13.2569,13.2569,11000.0
2010-05-03 11:35:00,16.57,16.58,16.57,16.57,19500.0,13.2569,13.2649,13.2569,13.2569,19500.0
2010-05-03 11:40:00,16.57,16.57,16.56,16.56,67500.0,13.2569,13.2569,13.2489,13.2489,67500.0
2010-05-03 11:45:00,16.57,16.58,16.57,16.58,31000.0,13.2569,13.2649,13.2569,13.2649,31000.0
2010-05-03 11:50:00,16.58,16.59,16.58,16.59,62500.0,13.2649,13.2729,13.2649,13.2729,62500.0
2010-05-03 11:55:00,16.59,16.6,16.58,16.59,59500.0,13.2729,13.2809,13.2649,13.2729,59500.0
2010-05-03 12:00:00,16.59,16.59,16.57,16.58,56500.0,13.2729,13.2729,13.2569,13.2649,56500.0
2010-05-03 12:05:00,16.58,16.58,16.58,16.58,34500.0,13.2649,13.2649,13.2649,13.2649,34500.0
2010-05-03 12:10:00,16.58,16.6,16.58,16.59,44500.0,13.2649,13.2809,13.2649,13.2729,44500.0
2010-05-03 12:15:00,16.59,16.61,16.59,16.61,8500.0,13.2729,13.2889,13.2729,13.2889,8500.0
2010-05-03 12:20:00,16.61,16.65,16.61,16.65,79000.0,13.2889,13.3209,13.2889,13.3209,79000.0
2010-05-03 12:25:00,16.65,16.66,16.65,16.66,89000.0,13.3209,13.3289,13.3209,13.3289,89000.0
2010-05-03 12:30:00,16.66,16.67,16.66,16.66,59000.0,13.3289,13.3369,13.3289,13.3289,59000.0
2010-05-03 12:35:00,16.66,16.66,16.65,16.66,14500.0,13.3289,13.3289,13.3209,13.3289,14500.0
2010-05-03 12:40:00,16.66,16.66,16.65,16.65,23000.0,13.3289,13.3289,13.3209,13.3209,23000.0
2010-05-03 12:45:00,16.66,16.66,16.65,16.65,50500.0,13.3289,13.3289,13.3209,13.3209,50500.0
2010-05-03 12:50:00,16.65,16.66,16.65,16.66,31000.0,13.3209,13.3289,13.3209,13.3289,31000.0
2010-05-03 12:55:00,16.66,16.68,16.66,16.67,98000.0,13.3289,13.3449,13.3289,13.3369,98000.0
2010-05-03 13:00:00,16.67,16.67,16.65,16.66,70500.0,13.3369,13.3369,13.3209,13.3289,70500.0
2010-05-03 13:05:00,16.66,16.66,16.65,16.66,48000.0,13.3289,13.3289,13.3209,13.3289,48000.0
2010-05-03 13:10:00,16.66,16.66,16.65,16.66,34500.0,13.3289,13.3289,13.3209,13.3289,34500.0
2010-05-03 13:15:00,16.66,16.66,16.66,16.66,29500.0,13.3289,13.3289,13.3289,13.3289,29500.0
2010-05-03 13:20:00,16.66,16.67,16.65,16.66,28000.0,13.3289,13.3369,13.3209,13.3289,28000.0
2010-05-03 13:25:00,16.66,16.67,16.66,16.66,24000.0,13.3289,13.3369,13.3289,13.3289,24000.0
2010-05-03 13:30:00,16.66,16.68,16.66,16.67,18000.0,13.3289,13.3449,13.3289,13.3369,18000.0
2010-05-03 13:35:00,16.67,16.69,16.67,16.68,83000.0,13.3369,13.3529,13.3369,13.3449,83000.0
2010-05-03 13:40:00,16.69,16.7,16.69,16.69,106000.0,13.3529,13.3609,13.3529,13.3529,106000.0
2010-05-03 13:45:00,16.69,16.69,16.68,16.68,59000.0,13.3529,13.3529,13.3449,13.3449,59000.0
2010-05-03 13:50:00,16.68,16.69,16.68,16.69,31000.0,13.3449,13.3529,13.3449,13.3529,31000.0
2010-05-03 13:55:00,16.69,16.69,16.69,16.69,51500.0,13.3529,13.3529,13.3529,13.3529,51500.0
2010-05-03 14:00:00,16.69,16.69,16.67,16.68,87000.0,13.3529,13.3529,13.3369,13.3449,87000.0
2010-05-03 14:05:00,16.68,16.68,16.66,16.66,31500.0,13.3449,13.3449,13.3289,13.3289,31500.0
2010-05-03 14:10:00,16.67,16.68,16.67,16.68,66500.0,13.3369,13.3449,13.3369,13.3449,66500.0
2010-05-03 14:15:00,16.68,16.69,16.68,16.68,30000.0,13.3449,13.3529,13.3449,13.3449,30000.0
2010-05-03 14:20:00,16.69,16.7,16.69,16.7,38000.0,13.3529,13.3609,13.3529,13.3609,38000.0
2010-05-03 14:25:00,16.7,16.71,16.7,16.7,20000.0,13.3609,13.3689,13.3609,13.3609,20000.0
2010-05-03 14:30:00,16.7,16.7,16.69,16.69,63000.0,13.3609,13.3609,13.3529,13.3529,63000.0
2010-05-03 14:35:00,16.69,16.69,16.68,16.68,88500.0,13.3529,13.3529,13.3449,13.3449,88500.0
2010-05-03 14:40:00,16.68,16.68,16.67,16.67,41500.0,13.3449,13.3449,13.3369,13.3369,41500.0
2010-05-03 14:45:00,16.68,16.68,16.68,16.68,28000.0,13.3449,13.3449,13.3449,13.3449,28000.0
2010-05-03 14:50:00,16.68,16.69,16.68,16.69,14000.0,13.3449,13.3529,13.3449,13.3529,14000.0
2010-05-03 14:55:00,16.69,16.7,16.69,16.69,39500.0,13.3529,13.3609,13.3529,13.3529,39500.0
2010-05-03 15:00:00,16.69,16.69,16.68,16.68,25500.0,13.3529,13.3529,13.3449,13.3449,25500.0
2010-05-03 15:05:00,16.69,16.7,16.68,16.68,21500.0,13.3529,13.3609,13.3449,13.3449,21500.0
2010-05-03 15:10:00,16.68,16.68,16.66,16.67,48000.0,13.3449,13.3449,13.3289,13.3369,48000.0
2010-05-03 15:15:00,16.67,16.68,16.67,16.67,42000.0,13.3369,13.3449,13.3369,13.3369,42000.0
2010-05-03 15:20:00,16.67,16.68,16.64,16.64,50000.0,13.3369,13.3449,13.3129,13.3129,50000.0
2010-05-03 15:25:00,16.65,16.66,16.63,16.64,39500.0,13.3209,13.3289,13.3049,13.3129,39500.0
2010-05-03 15:30:00,16.65,16.67,16.64,16.67,84000.0,13.3209,13.3369,13.3129,13.3369,84000.0
2010-05-03 15:35:00,16.67,16.68,16.66,16.67,53000.0,13.3369,13.3449,13.3289,13.3369,53000.0
2010-05-03 15:40:00,16.67,16.68,16.66,16.67,38500.0,13.3369,13.3449,13.3289,13.3369,38500.0
2010-05-03 15:45:00,16.68,16.7,16.68,16.7,16000.0,13.3449,13.3609,13.3449,13.3609,16000.0
2010-05-03 15:50:00,16.7,16.71,16.7,16.7,68000.0,13.3609,13.3689,13.3609,13.3609,68000.0
2010-05-03 15:55:00,16.7,16.7,16.68,16.69,204500.0,13.3609,13.3609,13.3449,13.3529,204500.0
2010-05-04 09:30:00,16.46,16.47,16.33,16.36,138000.0,13.1689,13.1769,13.0649,13.0889,138000.0
2010-05-04 09:35:00,16.36,16.37,16.3,16.32,142000.0,13.0889,13.0969,13.0409,13.0569,142000.0
2010-05-04 09:40:00,16.32,16.32,16.29,16.3,97000.0,13.0569,13.0569,13.0329,13.0409,97000.0
2010-05-04 09:45:00,16.3,16.34,16.3,16.34,31500.0,13.0409,13.0729,13.0409,13.0729,31500.0
2010-05-04 09:50:00,16.33,16.33,16.31,16.33,27000.0,13.0649,13.0649,13.0489,13.0649,27000.0
2010-05-04 09:55:00,16.32,16.38,16.32,16.37,40000.0,13.0569,13.1049,13.0569,13.0969,40000.0
2010-05-04 10:00:00,16.38,16.38,16.34,16.34,94000.0,13.1049,13.1049,13.0729,13.0729,94000.0
2010-05-04 10:05:00,16.34,16.37,16.32,16.33,90500.0,13.0729,13.0969,13.0569,13.0649,90500.0
2010-05-04 10:10:00,16.34,16.36,16.33,16.34,80000.0,13.0729,13.0889,13.0649,13.0729,80000.0
2010-05-04 10:15:00,16.34,16.34,16.32,16.34,61000.0,13.0729,13.0729,13.0569,13.0729,61000.0
2010-05-04 10:20:00,16.35,16.36,16.34,16.36,99000.0,13.0809,13.0889,13.0729,13.0889,99000.0
2010-05-04 10:25:00,16.36,16.38,16.35,16.35,32500.0,13.0889,13.1049,13.0809,13.0809,32500.0
2010-05-04 10:30:00,16.34,16.35,16.31,16.31,21000.0,13.0729,13.0809,13.0489,13.0489,21000.0
2010-05-04 10:35:00,16.31,16.31,16.25,16.27,76500.0,13.0489,13.0489,13.0009,13.0169,76500.0
2010-05-04 10:40:00,16.27,16.27,16.25,16.26,37500.0,13.0169,13.0169,13.0009,13.0089,37500.0
2010-05-04 10:45:00,16.26,16.28,16.26,16.26,66000.0,13.0089,13.0249,13.0089,13.0089,66000.0
2010-05-04 10:50:00,16.26,16.28,16.26,16.28,66000.0,13.0089,13.0249,13.0089,13.0249,66000.0
2010-05-04 10:55:00,16.28,16.29,16.23,16.24,112500.0,13.0249,13.0329,12.9849,12.9929,112500.0
2010-05-04 11:00:00,16.23,16.25,16.21,16.21,66000.0,12.9849,13.0009,12.9689,12.9689,66000.0
2010-05-04 11:05:00,16.22,16.22,16.2,16.21,79500.0,12.9769,12.9769,12.9609,12.9689,79500.0
2010-05-04 11:10:00,16.21,16.24,16.21,16.22,40500.0,12.9689,12.9929,12.9689,12.9769,40500.0
2010-05-04 11:15:00,16.23,16.25,16.23,16.25,18000.0,12.9849,13.0009,12.9849,13.0009,18000.0
2010-05-04 11:20:00,16.25,16.27,16.24,16.25,49000.0,13.0009,13.0169,12.9929,13.0009,49000.0
2010-05-04 11:25:00,16.25,16.25,16.22,16.23,41000.0,13.0009,13.0009,12.9769,12.9849,41000.0
2010-05-04 11:30:00,16.24,16.27,16.24,16.25,75000.0,12.9929,13.0169,12.9929,13.0009,75000.0
2010-05-04 11:35:00,16.25,16.28,16.25,16.27,9000.0,13.0009,13.0249,13.0009,13.0169,9000.0
2010-05-04 11:40:00,16.29,16.29,16.26,16.27,27000.0,13.0329,13.0329,13.0089,13.0169,27000.0
2010-05-04 11:45:00,16.26,16.27,16.25,16.26,51500.0,13.0089,13.0169,13.0009,13.0089,51500.0
2010-05-04 11:50:00,16.26,16.26,16.24,16.26,20500.0,13.0089,13.0089,12.9929,13.0089,20500.0
2010-05-04 11:55:00,16.27,16.27,16.26,16.26,6000.0,13.0169,13.0169,13.0089,13.0089,6000.0
2010-05-04 12:00:00,16.26,16.27,16.24,16.25,20000.0,13.0089,13.0169,12.9929,13.0009,20000.0
2010-05-04 12:05:00,16.25,16.25,16.23,16.23,27500.0,13.0009,13.0009,12.9849,12.9849,27500.0
2010-05-04 12:10:00,16.23,16.23,16.22,16.23,19000.0,12.9849,12.9849,12.9769,12.9849,19000.0
2010-05-04 12:15:00,16.23,16.24,16.21,16.21,25500.0,12.9849,12.9929,12.9689,12.9689,25500.0
2010-05-04 12:20:00,16.21,16.21,16.16,16.18,113000.0,12.9689,12.9689,12.9289,12.9449,113000.0
2010-05-04 12:25:00,16.18,16.19,16.17,16.18,79000.0,12.9449,12.9529,12.9369,12.9449,79000.0
2010-05-04 12:30:00,16.18,16.2,16.18,16.19,72000.0,12.9449,12.9609,12.9449,12.9529,72000.0
2010-05-04 12:35:00,16.19,16.22,16.19,16.22,19500.0,12.9529,12.9769,12.9529,12.9769,19500.0
2010-05-04 12:40:00,16.22,16.22,16.2,16.2,19500.0,12.9769,12.9769,12.9609,12.9609,19500.0
2010-05-04 12:45:00,16.21,16.24,16.2,16.24,37000.0,12.9689,12.9929,12.9609,12.9929,37000.0
2010-05-04 12:50:00,16.24,16.25,16.23,16.24,53500.0,12.9929,13.0009,12.9849,12.9929,53500.0
2010-05-04 12:55:00,16.23,16.24,16.22,16.23,35500.0,12.9849,12.9929,12.9769,12.9849,35500.0
2010-05-04 13:00:00,16.24,16.24,16.22,16.23,23000.0,12.9929,12.9929,12.9769,12.9849,23000.0
2010-05-04 13:05:00,16.23,16.24,16.22,16.22,33500.0,12.9849,12.9929,12.9769,12.9769,33500.0
2010-05-04 13:10:00,16.22,16.22,16.21,16.22,8500.0,12.9769,12.9769,12.9689,12.9769,8500.0
2010-05-04 13:15:00,16.22,16.23,16.21,16.21,7000.0,12.9769,12.9849,12.9689,12.9689,7000.0
2010-05-04 13:20:00,16.22,16.22,16.2,16.21,31000.0,12.9769,12.9769,12.9609,12.9689,31000.0
2010-05-04 13:25:00,16.21,16.22,16.21,16.21,14500.0,12.9689,12.9769,12.9689,12.9689,14500.0
2010-05-04 13:30:00,16.21,16.24,16.21,16.23,11500.0,12.9689,12.9929,12.9689,12.9849,11500.0
2010-05-04 13:35:00,16.23,16.24,16.22,16.23,37000.0,12.9849,12.9929,12.9769,12.9849,37000.0
2010-05-04 13:40:00,16.23,16.24,16.23,16.24,33500.0,12.9849,12.9929,12.9849,12.9929,33500.0
2010-05-04 13:45:00,16.24,16.27,16.23,16.27,55000.0,12.9929,13.0169,12.9849,13.0169,55000.0
2010-05-04 13:50:00,16.27,16.27,16.26,16.26,76500.0,13.0169,13.0169,13.0089,13.0089,76500.0
2010-05-04 13:55:00,16.25,16.26,16.25,16.26,56000.0,13.0009,13.0089,13.0009,13.0089,56000.0
2010-05-04 14:00:00,16.26,16.26,16.23,16.24,24000.0,13.0089,13.0089,12.9849,12.9929,24000.0
2010-05-04 14:05:00,16.24,16.25,16.24,16.25,22500.0,12.9929,13.0009,12.9929,13.0009,22500.0
2010-05-04 14:10:00,16.26,16.26,16.25,16.25,8000.0,13.0089,13.0089,13.0009,13.0009,8000.0
2010-05-04 14:15:00,16.25,16.25,16.22,16.22,15000.0,13.0009,13.0009,12.9769,12.9769,15000.0
2010-05-04 14:20:00,16.22,16.23,16.22,16.22,60000.0,12.9769,12.9849,12.9769,12.9769,60000.0
2010-05-04 14:25:00,16.23,16.23,16.22,16.22,23500.0,12.9849,12.9849,12.9769,12.9769,23500.0
2010-05-04 14:30:00,16.22,16.24,16.21,16.21,56000.0,12.9769,12.9929,12.9689,12.9689,56000.0
2010-05-04 14:35:00,16.21,16.22,16.2,16.2,44000.0,12.9689,12.9769,12.9609,12.9609,44000.0
2010-05-04 14:40:00,16.2,16.21,16.2,16.21,100000.0,12.9609,12.9689,12.9609,12.9689,100000.0
2010-05-04 14:45:00,16.21,16.21,16.18,16.18,33500.0,12.9689,12.9689,12.9449,12.9449,33500.0
2010-05-04 14:50:00,16.18,16.2,16.18,16.19,138000.0,12.9449,12.9609,12.9449,12.9529,138000.0
2010-05-04 14:55:00,16.19,16.2,16.18,16.2,66500.0,12.9529,12.9609,12.9449,12.9609,66500.0
2010-05-04 15:00:00,16.2,16.21,16.17,16.21,215000.0,12.9609,12.9689,12.9369,12.9689,215000.0
2010-05-04 15:05:00,16.21,16.22,16.19,16.21,416500.0,12.9689,12.9769,12.9529,12.9689,416500.0
2010-05-04 15:10:00,16.2,16.22,16.2,16.2,78500.0,12.9609,12.9769,12.9609,12.9609,78500.0
2010-05-04 15:15:00,16.21,16.24,16.21,16.24,84000.0,12.9689,12.9929,12.9689,12.9929,84000.0
2010-05-04 15:20:00,16.24,16.24,16.21,16.23,38000.0,12.9929,12.9929,12.9689,12.9849,38000.0
2010-05-04 15:25:00,16.23,16.23,16.21,16.22,89500.0,12.9849,12.9849,12.9689,12.9769,89500.0
2010-05-04 15:30:00,16.22,16.23,16.22,16.22,38000.0,12.9769,12.9849,12.9769,12.9769,38000.0
2010-05-04 15:35:00,16.22,16.22,16.17,16.19,128500.0,12.9769,12.9769,12.9369,12.9529,128500.0
2010-05-04 15:40:00,16.19,16.19,16.14,16.17,119000.0,12.9529,12.9529,12.9129,12.9369,119000.0
2010-05-04 15:45:00,16.16,16.19,16.16,16.19,104000.0,12.9289,12.9529,12.9289,12.9529,104000.0
2010-05-04 15:50:00,16.19,16.25,16.18,16.25,167500.0,12.9529,13.0009,12.9449,13.0009,167500.0
2010-05-04 15:55:00,16.25,16.25,16.22,16.22,121000.0,13.0009,13.0009,12.9769,12.9769,121000.0
2010-05-05 09:30:00,16.08,16.11,15.98,16.01,547500.0,12.8648,12.8889,12.7848,12.8088,547500.0
2010-05-05 09:35:00,16.0,16.0,15.94,15.95,222500.0,12.8008,12.8008,12.7528,12.7608,222500.0
2010-05-05 09:40:00,15.95,15.98,15.94,15.98,183000.0,12.7608,12.7848,12.7528,12.7848,183000.0
2010-05-05 09:45:00,15.98,16.01,15.96,16.0,69000.0,12.7848,12.8088,12.7688,12.8008,69000.0
2010-05-05 09:50:00,16.0,16.03,15.97,16.03,89500.0,12.8008,12.8248,12.7768,12.8248,89500.0
2010-05-05 09:55:00,16.04,16.08,16.04,16.06,83500.0,12.8328,12.8648,12.8328,12.8488,83500.0
2010-05-05 10:00:00,16.06,16.1,16.04,16.09,42500.0,12.8488,12.8808,12.8328,12.8728,42500.0
2010-05-05 10:05:00,16.09,16.1,16.07,16.08,81000.0,12.8728,12.8808,12.8568,12.8648,81000.0
2010-05-05 10:10:00,16.07,16.08,16.05,16.07,104500.0,12.8568,12.8648,12.8408,12.8568,104500.0
2010-05-05 10:15:00,16.08,16.13,16.07,16.13,102500.0,12.8648,12.9049,12.8568,12.9049,102500.0
2010-05-05 10:20:00,16.13,16.13,16.11,16.13,87500.0,12.9049,12.9049,12.8889,12.9049,87500.0
2010-05-05 10:25:00,16.13,16.13,16.08,16.08,46500.0,12.9049,12.9049,12.8648,12.8648,46500.0
2010-05-05 10:30:00,16.08,16.09,16.06,16.07,99000.0,12.8648,12.8728,12.8488,12.8568,99000.0
2010-05-05 10:35:00,16.09,16.1,16.06,16.06,23000.0,12.8728,12.8808,12.8488,12.8488,23000.0
2010-05-05 10:40:00,16.06,16.14,16.06,16.14,65500.0,12.8488,12.9129,12.8488,12.9129,65500.0
2010-05-05 10:45:00,16.12,16.17,16.12,16.17,38000.0,12.8969,12.9369,12.8969,12.9369,38000.0
2010-05-05 10:50:00,16.17,16.18,16.16,16.16,21000.0,12.9369,12.9449,12.9289,12.9289,21000.0
2010-05-05 10:55:00,16.15,16.18,16.15,16.17,23500.0,12.9209,12.9449,12.9209,12.9369,23500.0
2010-05-05 11:00:00,16.16,16.16,16.12,16.13,137500.0,12.9289,12.9289,12.8969,12.9049,137500.0
2010-05-05 11:05:00,16.13,16.14,16.11,16.12,96500.0,12.9049,12.9129,12.8889,12.8969,96500.0
2010-05-05 11:10:00,16.11,16.15,16.11,16.14,50000.0,12.8889,12.9209,12.8889,12.9129,50000.0
2010-05-05 11:15:00,16.14,16.15,16.12,16.15,97500.0,12.9129,12.9209,12.8969,12.9209,97500.0
2010-05-05 11:20:00,16.15,16.17,16.15,16.17,36500.0,12.9209,12.9369,12.9209,12.9369,36500.0
2010-05-05 11:25:00,16.17,16.18,16.14,16.15,45000.0,12.9369,12.9449,12.9129,12.9209,45000.0
2010-05-05 11:30:00,16.15,16.16,16.13,16.14,103000.0,12.9209,12.9289,12.9049,12.9129,103000.0
2010-05-05 11:35:00,16.14,16.17,16.14,16.17,6500.0,12.9129,12.9369,12.9129,12.9369,6500.0
2010-05-05 11:40:00,16.16,16.2,16.16,16.19,8500.0,12.9289,12.9609,12.9289,12.9529,8500.0
2010-05-05 11:45:00,16.2,16.25,16.2,16.24,32500.0,12.9609,13.0009,12.9609,12.9929,32500.0
2010-05-05 11:50:00,16.25,16.25,16.23,16.23,13000.0,13.0009,13.0009,12.9849,12.9849,13000.0
2010-05-05 11:55:00,16.23,16.27,16.23,16.25,34500.0,12.9849,13.0169,12.9849,13.0009,34500.0
2010-05-05 12:00:00,16.26,16.27,16.26,16.27,108500.0,13.0089,13.0169,13.0089,13.0169,108500.0
2010-05-05 12:05:00,16.26,16.26,16.24,16.25,67000.0,13.0089,13.0089,12.9929,13.0009,67000.0
2010-05-05 12:10:00,16.24,16.24,16.21,16.21,18500.0,12.9929,12.9929,12.9689,12.9689,18500.0
2010-05-05 12:15:00,16.21,16.23,16.21,16.23,19500.0,12.9689,12.9849,12.9689,12.9849,19500.0
2010-05-05 12:20:00,16.23,16.23,16.17,16.2,41500.0,12.9849,12.9849,12.9369,12.9609,41500.0
2010-05-05 12:25:00,16.2,16.21,16.19,16.19,26000.0,12.9609,12.9689,12.9529,12.9529,26000.0
2010-05-05 12:30:00,16.18,16.2,16.18,16.2,79000.0,12.9449,12.9609,12.9449,12.9609,79000.0
2010-05-05 12:35:00,16.2,16.2,16.17,16.18,26000.0,12.9609,12.9609,12.9369,12.9449,26000.0
2010-05-05 12:40:00,16.18,16.18,16.13,16.14,51500.0,12.9449,12.9449,12.9049,12.9129,51500.0
2010-05-05 12:45:00,16.13,16.15,16.13,16.15,23500.0,12.9049,12.9209,12.9049,12.9209,23500.0
2010-05-05 12:50:00,16.16,16.16,16.15,16.16,32000.0,12.9289,12.9289,12.9209,12.9289,32000.0
2010-05-05 12:55:00,16.17,16.17,16.15,16.15,35000.0,12.9369,12.9369,12.9209,12.9209,35000.0
2010-05-05 13:00:00,16.16,16.16,16.12,16.14,55500.0,12.9289,12.9289,12.8969,12.9129,55500.0
2010-05-05 13:05:00,16.14,16.17,16.14,16.16,18500.0,12.9129,12.9369,12.9129,12.9289,18500.0
2010-05-05 13:10:00,16.16,16.16,16.13,16.13,14500.0,12.9289,12.9289,12.9049,12.9049,14500.0
2010-05-05 13:15:00,16.14,16.16,16.13,16.16,774500.0,12.9129,12.9289,12.9049,12.9289,774500.0
2010-05-05 13:20:00,16.16,16.18,16.16,16.18,33000.0,12.9289,12.9449,12.9289,12.9449,33000.0
2010-05-05 13:25:00,16.17,16.18,16.16,16.16,38500.0,12.9369,12.9449,12.9289,12.9289,38500.0
2010-05-05 13:30:00,16.17,16.18,16.16,16.17,17000.0,12.9369,12.9449,12.9289,12.9369,17000.0
2010-05-05 13:35:00,16.16,16.19,16.15,16.19,52500.0,12.9289,12.9529,12.9209,12.9529,52500.0
2010-05-05 13:40:00,16.19,16.19,16.16,16.17,113500.0,12.9529,12.9529,12.9289,12.9369,113500.0
2010-05-05 13:45:00,16.16,16.18,16.15,16.18,93500.0,12.9289,12.9449,12.9209,12.9449,93500.0
2010-05-05 13:50:00,16.18,16.2,16.18,16.2,57500.0,12.9449,12.9609,12.9449,12.9609,57500.0
2010-05-05 13:55:00,16.2,16.2,16.16,16.16,26500.0,12.9609,12.9609,12.9289,12.9289,26500.0
2010-05-05 14:00:00,16.16,16.16,16.14,16.14,44500.0,12.9289,12.9289,12.9129,12.9129,44500.0
2010-05-05 14:05:00,16.15,16.17,16.13,16.16,64000.0,12.9209,12.9369,12.9049,12.9289,64000.0
2010-05-05 14:10:00,16.15,16.15,16.14,16.14,11000.0,12.9209,12.9209,12.9129,12.9129,11000.0
2010-05-05 14:15:00,16.13,16.14,16.12,16.13,25000.0,12.9049,12.9129,12.8969,12.9049,25000.0
2010-05-05 14:20:00,16.13,16.15,16.13,16.14,20000.0,12.9049,12.9209,12.9049,12.9129,20000.0
2010-05-05 14:25:00,16.14,16.15,16.1,16.12,348500.0,12.9129,12.9209,12.8808,12.8969,348500.0
2010-05-05 14:30:00,16.12,16.12,16.09,16.1,159500.0,12.8969,12.8969,12.8728,12.8808,159500.0
2010-05-05 14:35:00,16.1,16.1,16.06,16.06,236000.0,12.8808,12.8808,12.8488,12.8488,236000.0
2010-05-05 14:40:00,16.06,16.08,16.04,16.05,241000.0,12.8488,12.8648,12.8328,12.8408,241000.0
2010-05-05 14:45:00,16.04,16.05,16.02,16.03,211000.0,12.8328,12.8408,12.8168,12.8248,211000.0
2010-05-05 14:50:00,16.02,16.03,16.0,16.01,64000.0,12.8168,12.8248,12.8008,12.8088,64000.0
2010-05-05 14:55:00,16.01,16.06,16.01,16.05,752000.0,12.8088,12.8488,12.8088,12.8408,752000.0
2010-05-05 15:00:00,16.04,16.06,16.02,16.04,203000.0,12.8328,12.8488,12.8168,12.8328,203000.0
2010-05-05 15:05:00,16.04,16.05,16.03,16.04,3837500.0,12.8328,12.8408,12.8248,12.8328,3837500.0
2010-05-05 15:10:00,16.04,16.05,16.04,16.05,97000.0,12.8328,12.8408,12.8328,12.8408,97000.0
2010-05-05 15:15:00,16.05,16.05,16.02,16.03,596500.0,12.8408,12.8408,12.8168,12.8248,596500.0
2010-05-05 15:20:00,16.03,16.07,16.03,16.07,249000.0,12.8248,12.8568,12.8248,12.8568,249000.0
2010-05-05 15:25:00,16.07,16.07,16.04,16.04,203000.0,12.8568,12.8568,12.8328,12.8328,203000.0
2010-05-05 15:30:00,16.04,16.06,16.02,16.02,118500.0,12.8328,12.8488,12.8168,12.8168,118500.0
2010-05-05 15:35:00,16.02,16.03,16.0,16.02,358500.0,12.8168,12.8248,12.8008,12.8168,358500.0
2010-05-05 15:40:00,16.02,16.05,16.02,16.05,73500.0,12.8168,12.8408,12.8168,12.8408,73500.0
2010-05-05 15:45:00,16.05,16.05,16.03,16.04,54000.0,12.8408,12.8408,12.8248,12.8328,54000.0
2010-05-05 15:50:00,16.05,16.06,16.04,16.06,143500.0,12.8408,12.8488,12.8328,12.8488,143500.0
2010-05-05 15:55:00,16.06,16.06,16.04,16.04,130000.0,12.8488,12.8488,12.8328,12.8328,130000.0
2010-05-06 09:30:00,15.95,15.99,15.93,15.99,502000.0,12.7608,12.7928,12.7448,12.7928,502000.0
2010-05-06 09:35:00,15.99,16.05,15.99,16.03,165500.0,12.7928,12.8408,12.7928,12.8248,165500.0
2010-05-06 09:40:00,16.03,16.11,16.03,16.11,128500.0,12.8248,12.8889,12.8248,12.8889,128500.0
2010-05-06 09:45:00,16.1,16.11,16.04,16.05,62000.0,12.8808,12.8889,12.8328,12.8408,62000.0
2010-05-06 09:50:00,16.07,16.08,16.04,16.06,43000.0,12.8568,12.8648,12.8328,12.8488,43000.0
2010-05-06 09:55:00,16.06,16.1,16.04,16.1,41000.0,12.8488,12.8808,12.8328,12.8808,41000.0
2010-05-06 10:00:00,16.1,16.11,16.06,16.11,80500.0,12.8808,12.8889,12.8488,12.8889,80500.0
2010-05-06 10:05:00,16.12,16.12,16.07,16.08,71000.0,12.8969,12.8969,12.8568,12.8648,71000.0
2010-05-06 10:10:00,16.08,16.09,16.06,16.07,36000.0,12.8648,12.8728,12.8488,12.8568,36000.0
2010-05-06 10:15:00,16.07,16.11,16.06,16.1,44500.0,12.8568,12.8889,12.8488,12.8808,44500.0
2010-05-06 10:20:00,16.1,16.1,16.06,16.09,85000.0,12.8808,12.8808,12.8488,12.8728,85000.0
2010-05-06 10:25:00,16.07,16.07,16.02,16.02,45000.0,12.8568,12.8568,12.8168,12.8168,45000.0
2010-05-06 10:30:00,16.01,16.05,16.01,16.04,48000.0,12.8088,12.8408,12.8088,12.8328,48000.0
2010-05-06 10:35:00,16.02,16.05,16.02,16.05,38500.0,12.8168,12.8408,12.8168,12.8408,38500.0
2010-05-06 10:40:00,16.06,16.06,16.0,16.0,24500.0,12.8488,12.8488,12.8008,12.8008,24500.0
2010-05-06 10:45:00,15.99,16.0,15.97,15.98,38500.0,12.7928,12.8008,12.7768,12.7848,38500.0
2010-05-06 10:50:00,15.97,15.98,15.95,15.96,104500.0,12.7768,12.7848,12.7608,12.7688,104500.0
2010-05-06 10:55:00,15.95,15.95,15.92,15.95,101000.0,12.7608,12.7608,12.7368,12.7608,101000.0
2010-05-06 11:00:00,15.94,15.95,15.92,15.93,56000.0,12.7528,12.7608,12.7368,12.7448,56000.0
2010-05-06 11:05:00,15.92,15.92,15.9,15.9,290500.0,12.7368,12.7368,12.7208,12.7208,290500.0
2010-05-06 11:10:00,15.9,15.9,15.84,15.85,159500.0,12.7208,12.7208,12.6728,12.6808,159500.0
2010-05-06 11:15:00,15.85,15.85,15.81,15.85,140000.0,12.6808,12.6808,12.6488,12.6808,140000.0
2010-05-06 11:20:00,15.85,15.87,15.84,15.86,90500.0,12.6808,12.6968,12.6728,12.6888,90500.0
2010-05-06 11:25:00,15.86,15.9,15.86,15.89,82000.0,12.6888,12.7208,12.6888,12.7128,82000.0
2010-05-06 11:30:00,15.88,15.88,15.85,15.85,30000.0,12.7048,12.7048,12.6808,12.6808,30000.0
2010-05-06 11:35:00,15.85,15.87,15.83,15.86,796000.0,12.6808,12.6968,12.6648,12.6888,796000.0
2010-05-06 11:40:00,15.86,15.86,15.83,15.86,745000.0,12.6888,12.6888,12.6648,12.6888,745000.0
2010-05-06 11:45:00,15.85,15.85,15.81,15.82,100000.0,12.6808,12.6808,12.6488,12.6568,100000.0
2010-05-06 11:50:00,15.82,15.85,15.8,15.84,194500.0,12.6568,12.6808,12.6408,12.6728,194500.0
2010-05-06 11:55:00,15.84,15.85,15.82,15.85,68500.0,12.6728,12.6808,12.6568,12.6808,68500.0
2010-05-06 12:00:00,15.85,15.88,15.85,15.87,70500.0,12.6808,12.7048,12.6808,12.6968,70500.0
2010-05-06 12:05:00,15.87,15.89,15.86,15.86,78000.0,12.6968,12.7128,12.6888,12.6888,78000.0
2010-05-06 12:10:00,15.87,15.92,15.87,15.92,74500.0,12.6968,12.7368,12.6968,12.7368,74500.0
2010-05-06 12:15:00,15.92,15.93,15.89,15.9,57500.0,12.7368,12.7448,12.7128,12.7208,57500.0
2010-05-06 12:20:00,15.91,15.93,15.9,15.9,48500.0,12.7288,12.7448,12.7208,12.7208,48500.0
2010-05-06 12:25:00,15.9,15.9,15.88,15.89,35500.0,12.7208,12.7208,12.7048,12.7128,35500.0
2010-05-06 12:30:00,15.9,15.91,15.89,15.9,32500.0,12.7208,12.7288,12.7128,12.7208,32500.0
2010-05-06 12:35:00,15.89,15.89,15.86,15.87,56000.0,12.7128,12.7128,12.6888,12.6968,56000.0
2010-05-06 12:40:00,15.87,15.87,15.86,15.86,86500.0,12.6968,12.6968,12.6888,12.6888,86500.0
2010-05-06 12:45:00,15.86,15.86,15.82,15.82,76000.0,12.6888,12.6888,12.6568,12.6568,76000.0
2010-05-06 12:50:00,15.82,15.85,15.81,15.85,174000.0,12.6568,12.6808,12.6488,12.6808,174000.0
2010-05-06 12:55:00,15.85,15.85,15.82,15.83,57000.0,12.6808,12.6808,12.6568,12.6648,57000.0
2010-05-06 13:00:00,15.84,15.86,15.84,15.85,41500.0,12.6728,12.6888,12.6728,12.6808,41500.0
2010-05-06 13:05:00,15.86,15.86,15.83,15.84,43500.0,12.6888,12.6888,12.6648,12.6728,43500.0
2010-05-06 13:10:00,15.84,15.84,15.79,15.79,60000.0,12.6728,12.6728,12.6328,12.6328,60000.0
2010-05-06 13:15:00,15.79,15.8,15.76,15.76,246000.0,12.6328,12.6408,12.6088,12.6088,246000.0
2010-05-06 13:20:00,15.76,15.77,15.71,15.72,99500.0,12.6088,12.6168,12.5688,12.5768,99500.0
2010-05-06 13:25:00,15.72,15.75,15.72,15.75,64000.0,12.5768,12.6008,12.5768,12.6008,64000.0
2010-05-06 13:30:00,15.75,15.75,15.71,15.71,487500.0,12.6008,12.6008,12.5688,12.5688,487500.0
2010-05-06 13:35:00,15.71,15.71,15.66,15.67,1805000.0,12.5688,12.5688,12.5288,12.5368,1805000.0
2010-05-06 13:40:00,15.66,15.67,15.66,15.67,152500.0,12.5288,12.5368,12.5288,12.5368,152500.0
2010-05-06 13:45:00,15.67,15.69,15.67,15.67,203500.0,12.5368,12.5528,12.5368,12.5368,203500.0
2010-05-06 13:50:00,15.67,15.68,15.64,15.65,5163500.0,12.5368,12.5448,12.5128,12.5208,5163500.0
2010-05-06 13:55:00,15.65,15.65,15.62,15.62,73500.0,12.5208,12.5208,12.4968,12.4968,73500.0
2010-05-06 14:00:00,15.63,15.64,15.57,15.58,181000.0,12.5048,12.5128,12.4568,12.4648,181000.0
2010-05-06 14:05:00,15.58,15.59,15.53,15.53,215500.0,12.4648,12.4728,12.4248,12.4248,215500.0
2010-05-06 14:10:00,15.53,15.54,15.47,15.51,284500.0,12.4248,12.4328,12.3768,12.4088,284500.0
2010-05-06 14:15:00,15.51,15.53,15.43,15.46,321500.0,12.4088,12.4248,12.3448,12.3688,321500.0
2010-05-06 14:20:00,15.45,15.45,15.36,15.43,1225000.0,12.3608,12.3608,12.2888,12.3448,1225000.0
2010-05-06 14:25:00,15.43,15.46,15.41,15.42,239000.0,12.3448,12.3688,12.3288,12.3368,239000.0
2010-05-06 14:30:00,15.42,15.43,15.37,15.38,247000.0,12.3368,12.3448,12.2968,12.3048,247000.0
2010-05-06 14:35:00,15.38,15.38,15.23,15.24,745000.0,12.3048,12.3048,12.1848,12.1928,745000.0
2010-05-06 14:40:00,15.22,15.24,14.88,14.89,1149000.0,12.1768,12.1928,11.9048,11.9128,1149000.0
2010-05-06 14:45:00,14.9,16.18,10.96,13.24,1574500.0,11.9208,12.9449,8.7686,10.5927,1574500.0
2010-05-06 14:50:00,12.0,15.39,12.0,15.3,231500.0,9.6006,12.3128,9.6006,12.2408,231500.0
2010-05-06 14:55:00,15.24,16.18,2.6,15.26,402500.0,12.1928,12.9449,2.0801,12.2088,402500.0
2010-05-06 15:00:00,15.33,15.47,13.61,15.45,841500.0,12.2648,12.3768,10.8887,12.3608,841500.0
2010-05-06 15:05:00,15.43,15.58,15.43,15.56,635000.0,12.3448,12.4648,12.3448,12.4488,635000.0
2010-05-06 15:10:00,15.56,15.59,15.44,15.45,929000.0,12.4488,12.4728,12.3528,12.3608,929000.0
2010-05-06 15:15:00,15.46,15.52,15.42,15.42,303000.0,12.3688,12.4168,12.3368,12.3368,303000.0
2010-05-06 15:20:00,15.42,15.42,15.33,15.36,492500.0,12.3368,12.3368,12.2648,12.2888,492500.0
2010-05-06 15:25:00,15.36,15.39,15.28,15.39,365500.0,12.2888,12.3128,12.2248,12.3128,365500.0
2010-05-06 15:30:00,15.4,15.51,15.39,15.5,247500.0,12.3208,12.4088,12.3128,12.4008,247500.0
2010-05-06 15:35:00,15.49,15.55,15.46,15.49,191500.0,12.3928,12.4408,12.3688,12.3928,191500.0
2010-05-06 15:40:00,15.5,15.57,15.47,15.54,489000.0,12.4008,12.4568,12.3768,12.4328,489000.0
2010-05-06 15:45:00,15.54,15.63,15.52,15.62,335000.0,12.4328,12.5048,12.4168,12.4968,335000.0
2010-05-06 15:50:00,15.62,15.62,15.57,15.61,361500.0,12.4968,12.4968,12.4568,12.4888,361500.0
2010-05-06 15:55:00,15.6,15.61,15.5,15.51,364000.0,12.4808,12.4888,12.4008,12.4088,364000.0
2010-05-07 09:30:00,15.42,15.43,15.28,15.34,893500.0,12.3368,12.3448,12.2248,12.2728,893500.0
2010-05-07 09:35:00,15.33,15.48,15.31,15.47,451500.0,12.2648,12.3848,12.2488,12.3768,451500.0
2010-05-07 09:40:00,15.47,15.54,15.45,15.53,160500.0,12.3768,12.4328,12.3608,12.4248,160500.0
2010-05-07 09:45:00,15.54,15.56,15.45,15.47,211000.0,12.4328,12.4488,12.3608,12.3768,211000.0
2010-05-07 09:50:00,15.46,15.53,15.42,15.45,215000.0,12.3688,12.4248,12.3368,12.3608,215000.0
2010-05-07 09:55:00,15.44,15.46,15.38,15.39,175500.0,12.3528,12.3688,12.3048,12.3128,175500.0
2010-05-07 10:00:00,15.38,15.4,15.24,15.24,188000.0,12.3048,12.3208,12.1928,12.1928,188000.0
2010-05-07 10:05:00,15.24,15.33,15.23,15.29,176500.0,12.1928,12.2648,12.1848,12.2328,176500.0
2010-05-07 10:10:00,15.29,15.35,15.26,15.28,313500.0,12.2328,12.2808,12.2088,12.2248,313500.0
2010-05-07 10:15:00,15.27,15.3,15.22,15.23,187000.0,12.2168,12.2408,12.1768,12.1848,187000.0
2010-05-07 10:20:00,15.22,15.22,15.11,15.12,141500.0,12.1768,12.1768,12.0888,12.0968,141500.0
2010-05-07 10:25:00,15.13,15.14,14.93,15.02,332500.0,12.1048,12.1128,11.9448,12.0168,332500.0
2010-05-07 10:30:00,15.03,15.13,15.02,15.04,358500.0,12.0248,12.1048,12.0168,12.0328,358500.0
2010-05-07 10:35:00,15.03,15.21,15.03,15.17,363500.0,12.0248,12.1688,12.0248,12.1368,363500.0
2010-05-07 10:40:00,15.16,15.2,15.06,15.09,272000.0,12.1288,12.1608,12.0488,12.0728,272000.0
2010-05-07 10:45:00,15.09,15.17,15.09,15.14,234500.0,12.0728,12.1368,12.0728,12.1128,234500.0
2010-05-07 10:50:00,15.16,15.19,15.1,15.18,32000.0,12.1288,12.1528,12.0808,12.1448,32000.0
2010-05-07 10:55:00,15.19,15.21,15.15,15.15,34000.0,12.1528,12.1688,12.1208,12.1208,34000.0
2010-05-07 11:00:00,15.14,15.21,15.12,15.17,194500.0,12.1128,12.1688,12.0968,12.1368,194500.0
2010-05-07 11:05:00,15.17,15.28,15.16,15.28,220000.0,12.1368,12.2248,12.1288,12.2248,220000.0
2010-05-07 11:10:00,15.28,15.32,15.27,15.31,147500.0,12.2248,12.2568,12.2168,12.2488,147500.0
2010-05-07 11:15:00,15.31,15.48,15.31,15.37,133500.0,12.2488,12.3848,12.2488,12.2968,133500.0
2010-05-07 11:20:00,15.37,15.38,15.32,15.32,53500.0,12.2968,12.3048,12.2568,12.2568,53500.0
2010-05-07 11:25:00,15.3,15.31,15.24,15.26,68000.0,12.2408,12.2488,12.1928,12.2088,68000.0
2010-05-07 11:30:00,15.25,15.26,15.18,15.21,183000.0,12.2008,12.2088,12.1448,12.1688,183000.0
2010-05-07 11:35:00,15.21,15.28,15.21,15.24,235500.0,12.1688,12.2248,12.1688,12.1928,235500.0
2010-05-07 11:40:00,15.25,15.32,15.24,15.3,90500.0,12.2008,12.2568,12.1928,12.2408,90500.0
2010-05-07 11:45:00,15.33,15.39,15.31,15.37,81500.0,12.2648,12.3128,12.2488,12.2968,81500.0
2010-05-07 11:50:00,15.37,15.38,15.3,15.37,76500.0,12.2968,12.3048,12.2408,12.2968,76500.0
2010-05-07 11:55:00,15.34,15.36,15.31,15.35,68500.0,12.2728,12.2888,12.2488,12.2808,68500.0
2010-05-07 12:00:00,15.33,15.37,15.28,15.35,109000.0,12.2648,12.2968,12.2248,12.2808,109000.0
2010-05-07 12:05:00,15.35,15.43,15.35,15.42,42500.0,12.2808,12.3448,12.2808,12.3368,42500.0
2010-05-07 12:10:00,15.42,15.43,15.39,15.43,58500.0,12.3368,12.3448,12.3128,12.3448,58500.0
2010-05-07 12:15:00,15.44,15.47,15.43,15.46,108500.0,12.3528,12.3768,12.3448,12.3688,108500.0
2010-05-07 12:20:00,15.44,15.45,15.38,15.39,152000.0,12.3528,12.3608,12.3048,12.3128,152000.0
2010-05-07 12:25:00,15.38,15.4,15.32,15.32,79000.0,12.3048,12.3208,12.2568,12.2568,79000.0
2010-05-07 12:30:00,15.33,15.33,15.27,15.29,21500.0,12.2648,12.2648,12.2168,12.2328,21500.0
2010-05-07 12:35:00,15.29,15.35,15.29,15.29,55500.0,12.2328,12.2808,12.2328,12.2328,55500.0
2010-05-07 12:40:00,15.3,15.35,15.3,15.31,28000.0,12.2408,12.2808,12.2408,12.2488,28000.0
2010-05-07 12:45:00,15.3,15.33,15.29,15.31,41000.0,12.2408,12.2648,12.2328,12.2488,41000.0
2010-05-07 12:50:00,15.31,15.35,15.26,15.27,95000.0,12.2488,12.2808,12.2088,12.2168,95000.0
2010-05-07 12:55:00,15.27,15.3,15.26,15.26,36000.0,12.2168,12.2408,12.2088,12.2088,36000.0
2010-05-07 13:00:00,15.26,15.29,15.24,15.25,83000.0,12.2088,12.2328,12.1928,12.2008,83000.0
2010-05-07 13:05:00,15.26,15.27,15.2,15.2,95000.0,12.2088,12.2168,12.1608,12.1608,95000.0
2010-05-07 13:10:00,15.2,15.22,15.17,15.19,167000.0,12.1608,12.1768,12.1368,12.1528,167000.0
2010-05-07 13:15:00,15.19,15.26,15.19,15.22,51000.0,12.1528,12.2088,12.1528,12.1768,51000.0
2010-05-07 13:20:00,15.23,15.23,15.21,15.21,53500.0,12.1848,12.1848,12.1688,12.1688,53500.0
2010-05-07 13:25:00,15.21,15.23,15.2,15.21,57500.0,12.1688,12.1848,12.1608,12.1688,57500.0
2010-05-07 13:30:00,15.2,15.27,15.2,15.27,25500.0,12.1608,12.2168,12.1608,12.2168,25500.0
2010-05-07 13:35:00,15.29,15.29,15.25,15.28,25500.0,12.2328,12.2328,12.2008,12.2248,25500.0
2010-05-07 13:40:00,15.28,15.33,15.27,15.33,36500.0,12.2248,12.2648,12.2168,12.2648,36500.0
2010-05-07 13:45:00,15.33,15.34,15.31,15.33,94000.0,12.2648,12.2728,12.2488,12.2648,94000.0
2010-05-07 13:50:00,15.32,15.32,15.28,15.28,64000.0,12.2568,12.2568,12.2248,12.2248,64000.0
2010-05-07 13:55:00,15.27,15.29,15.25,15.26,38500.0,12.2168,12.2328,12.2008,12.2088,38500.0
2010-05-07 14:00:00,15.27,15.29,15.23,15.24,65500.0,12.2168,12.2328,12.1848,12.1928,65500.0
2010-05-07 14:05:00,15.24,15.27,15.23,15.23,50000.0,12.1928,12.2168,12.1848,12.1848,50000.0
2010-05-07 14:10:00,15.23,15.25,15.19,15.2,71500.0,12.1848,12.2008,12.1528,12.1608,71500.0
2010-05-07 14:15:00,15.2,15.24,15.2,15.24,61500.0,12.1608,12.1928,12.1608,12.1928,61500.0
2010-05-07 14:20:00,15.24,15.24,15.2,15.2,59500.0,12.1928,12.1928,12.1608,12.1608,59500.0
2010-05-07 14:25:00,15.19,15.19,15.15,15.16,379000.0,12.1528,12.1528,12.1208,12.1288,379000.0
2010-05-07 14:30:00,15.16,15.19,15.15,15.19,94000.0,12.1288,12.1528,12.1208,12.1528,94000.0
2010-05-07 14:35:00,15.19,15.21,15.16,15.21,65000.0,12.1528,12.1688,12.1288,12.1688,65000.0
2010-05-07 14:40:00,15.19,15.25,15.19,15.21,43500.0,12.1528,12.2008,12.1528,12.1688,43500.0
2010-05-07 14:45:00,15.2,15.21,15.17,15.17,22500.0,12.1608,12.1688,12.1368,12.1368,22500.0
2010-05-07 14:50:00,15.16,15.17,15.13,15.14,52500.0,12.1288,12.1368,12.1048,12.1128,52500.0
2010-05-07 14:55:00,15.13,15.17,15.13,15.17,32500.0,12.1048,12.1368,12.1048,12.1368,32500.0
2010-05-07 15:00:00,15.16,15.18,15.11,15.15,197500.0,12.1288,12.1448,12.0888,12.1208,197500.0
2010-05-07 15:05:00,15.16,15.17,15.1,15.1,132000.0,12.1288,12.1368,12.0808,12.0808,132000.0
2010-05-07 15:10:00,15.1,15.13,15.09,15.1,210000.0,12.0808,12.1048,12.0728,12.0808,210000.0
2010-05-07 15:15:00,15.1,15.16,15.07,15.16,164000.0,12.0808,12.1288,12.0568,12.1288,164000.0
2010-05-07 15:20:00,15.16,15.18,15.14,15.18,212000.0,12.1288,12.1448,12.1128,12.1448,212000.0
2010-05-07 15:25:00,15.16,15.18,15.13,15.15,36500.0,12.1288,12.1448,12.1048,12.1208,36500.0
2010-05-07 15:30:00,15.15,15.16,15.08,15.12,285000.0,12.1208,12.1288,12.0648,12.0968,285000.0
2010-05-07 15:35:00,15.12,15.13,15.08,15.09,85500.0,12.0968,12.1048,12.0648,12.0728,85500.0
2010-05-07 15:40:00,15.1,15.17,15.1,15.14,118500.0,12.0808,12.1368,12.0808,12.1128,118500.0
2010-05-07 15:45:00,15.14,15.14,15.08,15.11,142000.0,12.1128,12.1128,12.0648,12.0888,142000.0
2010-05-07 15:50:00,15.11,15.12,15.08,15.1,752000.0,12.0888,12.0968,12.0648,12.0808,752000.0
2010-05-07 15:55:00,15.09,15.14,15.09,15.12,193500.0,12.0728,12.1128,12.0728,12.0968,193500.0
2010-05-10 09:30:00,15.76,15.77,15.68,15.74,559500.0,12.6088,12.6168,12.5448,12.5928,559500.0
2010-05-10 09:35:00,15.74,15.82,15.72,15.81,149000.0,12.5928,12.6568,12.5768,12.6488,149000.0
2010-05-10 09:40:00,15.83,15.85,15.8,15.83,108500.0,12.6648,12.6808,12.6408,12.6648,108500.0
2010-05-10 09:45:00,15.84,15.85,15.82,15.84,84500.0,12.6728,12.6808,12.6568,12.6728,84500.0
2010-05-10 09:50:00,15.84,15.85,15.79,15.8,49500.0,12.6728,12.6808,12.6328,12.6408,49500.0
2010-05-10 09:55:00,15.8,15.8,15.74,15.78,217500.0,12.6408,12.6408,12.5928,12.6248,217500.0
2010-05-10 10:00:00,15.77,15.77,15.75,15.76,85500.0,12.6168,12.6168,12.6008,12.6088,85500.0
2010-05-10 10:05:00,15.75,15.76,15.73,15.74,62500.0,12.6008,12.6088,12.5848,12.5928,62500.0
2010-05-10 10:10:00,15.75,15.79,15.75,15.78,93500.0,12.6008,12.6328,12.6008,12.6248,93500.0
2010-05-10 10:15:00,15.79,15.79,15.75,15.76,22500.0,12.6328,12.6328,12.6008,12.6088,22500.0
2010-05-10 10:20:00,15.76,15.78,15.74,15.77,59500.0,12.6088,12.6248,12.5928,12.6168,59500.0
2010-05-10 10:25:00,15.77,15.77,15.72,15.72,43000.0,12.6168,12.6168,12.5768,12.5768,43000.0
2010-05-10 10:30:00,15.72,15.77,15.72,15.75,28500.0,12.5768,12.6168,12.5768,12.6008,28500.0
2010-05-10 10:35:00,15.74,15.76,15.72,15.75,60000.0,12.5928,12.6088,12.5768,12.6008,60000.0
2010-05-10 10:40:00,15.75,15.76,15.69,15.7,58000.0,12.6008,12.6088,12.5528,12.5608,58000.0
2010-05-10 10:45:00,15.7,15.72,15.69,15.72,40500.0,12.5608,12.5768,12.5528,12.5768,40500.0
2010-05-10 10:50:00,15.7,15.74,15.7,15.74,30000.0,12.5608,12.5928,12.5608,12.5928,30000.0
2010-05-10 10:55:00,15.73,15.73,15.68,15.71,81500.0,12.5848,12.5848,12.5448,12.5688,81500.0
2010-05-10 11:00:00,15.71,15.77,15.71,15.77,48000.0,12.5688,12.6168,12.5688,12.6168,48000.0
2010-05-10 11:05:00,15.76,15.77,15.74,15.75,23000.0,12.6088,12.6168,12.5928,12.6008,23000.0
2010-05-10 11:10:00,15.74,15.76,15.74,15.76,43500.0,12.5928,12.6088,12.5928,12.6088,43500.0
2010-05-10 11:15:00,15.76,15.76,15.72,15.75,68500.0,12.6088,12.6088,12.5768,12.6008,68500.0
2010-05-10 11:20:00,15.76,15.76,15.72,15.74,24000.0,12.6088,12.6088,12.5768,12.5928,24000.0
2010-05-10 11:25:00,15.74,15.77,15.74,15.76,18000.0,12.5928,12.6168,12.5928,12.6088,18000.0
2010-05-10 11:30:00,15.76,15.77,15.74,15.77,109500.0,12.6088,12.6168,12.5928,12.6168,109500.0
2010-05-10 11:35:00,15.77,15.78,15.76,15.78,23500.0,12.6168,12.6248,12.6088,12.6248,23500.0
2010-05-10 11:40:00,15.79,15.8,15.78,15.78,41500.0,12.6328,12.6408,12.6248,12.6248,41500.0
2010-05-10 11:45:00,15.79,15.79,15.78,15.78,12000.0,12.6328,12.6328,12.6248,12.6248,12000.0
2010-05-10 11:50:00,15.8,15.82,15.8,15.82,72500.0,12.6408,12.6568,12.6408,12.6568,72500.0
2010-05-10 11:55:00,15.82,15.82,15.81,15.81,13000.0,12.6568,12.6568,12.6488,12.6488,13000.0
2010-05-10 12:00:00,15.81,15.81,15.8,15.8,24000.0,12.6488,12.6488,12.6408,12.6408,24000.0
2010-05-10 12:05:00,15.79,15.8,15.79,15.79,14500.0,12.6328,12.6408,12.6328,12.6328,14500.0
2010-05-10 12:10:00,15.8,15.81,15.79,15.81,36500.0,12.6408,12.6488,12.6328,12.6488,36500.0
2010-05-10 12:15:00,15.81,15.81,15.78,15.79,58500.0,12.6488,12.6488,12.6248,12.6328,58500.0
2010-05-10 12:20:00,15.79,15.8,15.79,15.79,29500.0,12.6328,12.6408,12.6328,12.6328,29500.0
2010-05-10 12:25:00,15.79,15.79,15.78,15.78,42000.0,12.6328,12.6328,12.6248,12.6248,42000.0
2010-05-10 12:30:00,15.78,15.79,15.77,15.78,54500.0,12.6248,12.6328,12.6168,12.6248,54500.0
2010-05-10 12:35:00,15.79,15.8,15.78,15.79,56500.0,12.6328,12.6408,12.6248,12.6328,56500.0
2010-05-10 12:40:00,15.79,15.8,15.78,15.79,40000.0,12.6328,12.6408,12.6248,12.6328,40000.0
2010-05-10 12:45:00,15.79,15.79,15.78,15.78,24000.0,12.6328,12.6328,12.6248,12.6248,24000.0
2010-05-10 12:50:00,15.78,15.81,15.77,15.8,47000.0,12.6248,12.6488,12.6168,12.6408,47000.0
2010-05-10 12:55:00,15.79,15.8,15.77,15.78,39000.0,12.6328,12.6408,12.6168,12.6248,39000.0
2010-05-10 13:00:00,15.78,15.78,15.76,15.76,36500.0,12.6248,12.6248,12.6088,12.6088,36500.0
2010-05-10 13:05:00,15.76,15.76,15.7,15.72,63000.0,12.6088,12.6088,12.5608,12.5768,63000.0
2010-05-10 13:10:00,15.72,15.74,15.69,15.69,111000.0,12.5768,12.5928,12.5528,12.5528,111000.0
2010-05-10 13:15:00,15.69,15.73,15.68,15.72,88500.0,12.5528,12.5848,12.5448,12.5768,88500.0
2010-05-10 13:20:00,15.71,15.74,15.71,15.71,73500.0,12.5688,12.5928,12.5688,12.5688,73500.0
2010-05-10 13:25:00,15.72,15.74,15.7,15.72,63000.0,12.5768,12.5928,12.5608,12.5768,63000.0
2010-05-10 13:30:00,15.72,15.75,15.72,15.75,72500.0,12.5768,12.6008,12.5768,12.6008,72500.0
2010-05-10 13:35:00,15.76,15.76,15.75,15.75,35000.0,12.6088,12.6088,12.6008,12.6008,35000.0
2010-05-10 13:40:00,15.75,15.75,15.7,15.7,65500.0,12.6008,12.6008,12.5608,12.5608,65500.0
2010-05-10 13:45:00,15.71,15.74,15.7,15.74,71000.0,12.5688,12.5928,12.5608,12.5928,71000.0
2010-05-10 13:50:00,15.74,15.76,15.73,15.75,48500.0,12.5928,12.6088,12.5848,12.6008,48500.0
2010-05-10 13:55:00,15.75,15.76,15.72,15.74,68000.0,12.6008,12.6088,12.5768,12.5928,68000.0
2010-05-10 14:00:00,15.74,15.74,15.69,15.74,71000.0,12.5928,12.5928,12.5528,12.5928,71000.0
2010-05-10 14:05:00,15.73,15.75,15.73,15.75,21500.0,12.5848,12.6008,12.5848,12.6008,21500.0
2010-05-10 14:10:00,15.75,15.76,15.73,15.74,32000.0,12.6008,12.6088,12.5848,12.5928,32000.0
2010-05-10 14:15:00,15.74,15.74,15.72,15.74,29000.0,12.5928,12.5928,12.5768,12.5928,29000.0
2010-05-10 14:20:00,15.74,15.77,15.73,15.76,43000.0,12.5928,12.6168,12.5848,12.6088,43000.0
2010-05-10 14:25:00,15.77,15.77,15.75,15.75,172000.0,12.6168,12.6168,12.6008,12.6008,172000.0
2010-05-10 14:30:00,15.75,15.77,15.75,15.76,26500.0,12.6008,12.6168,12.6008,12.6088,26500.0
2010-05-10 14:35:00,15.76,15.78,15.73,15.73,43000.0,12.6088,12.6248,12.5848,12.5848,43000.0
2010-05-10 14:40:00,15.72,15.77,15.72,15.76,123500.0,12.5768,12.6168,12.5768,12.6088,123500.0
2010-05-10 14:45:00,15.76,15.77,15.75,15.76,77000.0,12.6088,12.6168,12.6008,12.6088,77000.0
2010-05-10 14:50:00,15.76,15.79,15.76,15.78,24500.0,12.6088,12.6328,12.6088,12.6248,24500.0
2010-05-10 14:55:00,15.78,15.79,15.78,15.79,38000.0,12.6248,12.6328,12.6248,12.6328,38000.0
2010-05-10 15:00:00,15.79,15.79,15.77,15.77,43500.0,12.6328,12.6328,12.6168,12.6168,43500.0
2010-05-10 15:05:00,15.77,15.78,15.75,15.75,146000.0,12.6168,12.6248,12.6008,12.6008,146000.0
2010-05-10 15:10:00,15.76,15.76,15.74,15.75,66000.0,12.6088,12.6088,12.5928,12.6008,66000.0
2010-05-10 15:15:00,15.75,15.77,15.74,15.76,198500.0,12.6008,12.6168,12.5928,12.6088,198500.0
2010-05-10 15:20:00,15.76,15.78,15.76,15.78,21500.0,12.6088,12.6248,12.6088,12.6248,21500.0
2010-05-10 15:25:00,15.78,15.79,15.78,15.79,21500.0,12.6248,12.6328,12.6248,12.6328,21500.0
2010-05-10 15:30:00,15.78,15.78,15.77,15.78,40500.0,12.6248,12.6248,12.6168,12.6248,40500.0
2010-05-10 15:35:00,15.78,15.79,15.77,15.79,58500.0,12.6248,12.6328,12.6168,12.6328,58500.0
2010-05-10 15:40:00,15.79,15.8,15.79,15.8,53500.0,12.6328,12.6408,12.6328,12.6408,53500.0
2010-05-10 15:45:00,15.81,15.82,15.81,15.81,69500.0,12.6488,12.6568,12.6488,12.6488,69500.0
2010-05-10 15:50:00,15.82,15.86,15.82,15.86,153000.0,12.6568,12.6888,12.6568,12.6888,153000.0
2010-05-10 15:55:00,15.86,15.9,15.86,15.9,206000.0,12.6888,12.7208,12.6888,12.7208,206000.0
2010-05-11 09:30:00,15.74,15.75,15.7,15.74,129000.0,12.5928,12.6008,12.5608,12.5928,129000.0
2010-05-11 09:35:00,15.74,15.8,15.74,15.8,32000.0,12.5928,12.6408,12.5928,12.6408,32000.0
2010-05-11 09:40:00,15.8,15.82,15.78,15.8,76000.0,12.6408,12.6568,12.6248,12.6408,76000.0
2010-05-11 09:45:00,15.8,15.84,15.8,15.82,100500.0,12.6408,12.6728,12.6408,12.6568,100500.0
2010-05-11 09:50:00,15.82,15.87,15.82,15.84,73500.0,12.6568,12.6968,12.6568,12.6728,73500.0
2010-05-11 09:55:00,15.83,15.84,15.81,15.83,95500.0,12.6648,12.6728,12.6488,12.6648,95500.0
2010-05-11 10:00:00,15.83,15.86,15.8,15.81,214000.0,12.6648,12.6888,12.6408,12.6488,214000.0
2010-05-11 10:05:00,15.8,15.81,15.79,15.81,151500.0,12.6408,12.6488,12.6328,12.6488,151500.0
2010-05-11 10:10:00,15.81,15.84,15.79,15.83,53500.0,12.6488,12.6728,12.6328,12.6648,53500.0
2010-05-11 10:15:00,15.83,15.85,15.82,15.83,129500.0,12.6648,12.6808,12.6568,12.6648,129500.0
2010-05-11 10:20:00,15.83,15.87,15.83,15.86,65500.0,12.6648,12.6968,12.6648,12.6888,65500.0
2010-05-11 10:25:00,15.85,15.86,15.83,15.83,148000.0,12.6808,12.6888,12.6648,12.6648,148000.0
2010-05-11 10:30:00,15.83,15.83,15.81,15.82,48500.0,12.6648,12.6648,12.6488,12.6568,48500.0
2010-05-11 10:35:00,15.83,15.85,15.82,15.85,20000.0,12.6648,12.6808,12.6568,12.6808,20000.0
2010-05-11 10:40:00,15.85,15.86,15.83,15.84,36500.0,12.6808,12.6888,12.6648,12.6728,36500.0
2010-05-11 10:45:00,15.84,15.87,15.83,15.85,36000.0,12.6728,12.6968,12.6648,12.6808,36000.0
2010-05-11 10:50:00,15.85,15.85,15.82,15.82,61000.0,12.6808,12.6808,12.6568,12.6568,61000.0
2010-05-11 10:55:00,15.83,15.84,15.83,15.83,34000.0,12.6648,12.6728,12.6648,12.6648,34000.0
2010-05-11 11:00:00,15.83,15.86,15.82,15.86,28500.0,12.6648,12.6888,12.6568,12.6888,28500.0
2010-05-11 11:05:00,15.87,15.88,15.86,15.88,20000.0,12.6968,12.7048,12.6888,12.7048,20000.0
2010-05-11 11:10:00,15.88,15.9,15.88,15.9,34500.0,12.7048,12.7208,12.7048,12.7208,34500.0
2010-05-11 11:15:00,15.9,15.9,15.88,15.9,22000.0,12.7208,12.7208,12.7048,12.7208,22000.0
2010-05-11 11:20:00,15.9,15.9,15.88,15.89,38000.0,12.7208,12.7208,12.7048,12.7128,38000.0
2010-05-11 11:25:00,15.88,15.93,15.88,15.92,49000.0,12.7048,12.7448,12.7048,12.7368,49000.0
2010-05-11 11:30:00,15.92,15.94,15.89,15.94,62500.0,12.7368,12.7528,12.7128,12.7528,62500.0
2010-05-11 11:35:00,15.94,15.97,15.93,15.95,56500.0,12.7528,12.7768,12.7448,12.7608,56500.0
2010-05-11 11:40:00,15.95,15.98,15.95,15.97,28500.0,12.7608,12.7848,12.7608,12.7768,28500.0
2010-05-11 11:45:00,15.97,15.97,15.94,15.94,22000.0,12.7768,12.7768,12.7528,12.7528,22000.0
2010-05-11 11:50:00,15.95,15.97,15.94,15.97,35000.0,12.7608,12.7768,12.7528,12.7768,35000.0
2010-05-11 11:55:00,15.97,15.99,15.97,15.98,59000.0,12.7768,12.7928,12.7768,12.7848,59000.0
2010-05-11 12:00:00,15.98,16.0,15.97,15.99,56000.0,12.7848,12.8008,12.7768,12.7928,56000.0
2010-05-11 12:05:00,15.99,16.04,15.99,16.03,200000.0,12.7928,12.8328,12.7928,12.8248,200000.0
2010-05-11 12:10:00,16.03,16.04,16.01,16.01,278000.0,12.8248,12.8328,12.8088,12.8088,278000.0
2010-05-11 12:15:00,16.01,16.04,16.01,16.03,87000.0,12.8088,12.8328,12.8088,12.8248,87000.0
2010-05-11 12:20:00,16.02,16.03,15.99,16.0,31000.0,12.8168,12.8248,12.7928,12.8008,31000.0
2010-05-11 12:25:00,16.0,16.01,16.0,16.01,18000.0,12.8008,12.8088,12.8008,12.8088,18000.0
2010-05-11 12:30:00,16.01,16.02,16.0,16.01,58500.0,12.8088,12.8168,12.8008,12.8088,58500.0
2010-05-11 12:35:00,16.01,16.02,16.0,16.0,67000.0,12.8088,12.8168,12.8008,12.8008,67000.0
2010-05-11 12:40:00,16.0,16.04,16.0,16.03,41500.0,12.8008,12.8328,12.8008,12.8248,41500.0
2010-05-11 12:45:00,16.03,16.05,16.02,16.05,52500.0,12.8248,12.8408,12.8168,12.8408,52500.0
2010-05-11 12:50:00,16.05,16.06,16.04,16.04,45500.0,12.8408,12.8488,12.8328,12.8328,45500.0
2010-05-11 12:55:00,16.04,16.05,16.04,16.05,17500.0,12.8328,12.8408,12.8328,12.8408,17500.0
2010-05-11 13:00:00,16.05,16.05,16.04,16.04,26000.0,12.8408,12.8408,12.8328,12.8328,26000.0
2010-05-11 13:05:00,16.04,16.05,16.04,16.05,32500.0,12.8328,12.8408,12.8328,12.8408,32500.0
2010-05-11 13:10:00,16.05,16.05,16.03,16.04,25000.0,12.8408,12.8408,12.8248,12.8328,25000.0
2010-05-11 13:15:00,16.04,16.05,16.03,16.03,26000.0,12.8328,12.8408,12.8248,12.8248,26000.0
2010-05-11 13:20:00,16.03,16.05,16.03,16.05,51000.0,12.8248,12.8408,12.8248,12.8408,51000.0
2010-05-11 13:25:00,16.05,16.05,16.04,16.05,46500.0,12.8408,12.8408,12.8328,12.8408,46500.0
2010-05-11 13:30:00,16.06,16.09,16.05,16.07,110500.0,12.8488,12.8728,12.8408,12.8568,110500.0
2010-05-11 13:35:00,16.08,16.08,16.06,16.07,213500.0,12.8648,12.8648,12.8488,12.8568,213500.0
2010-05-11 13:40:00,16.07,16.1,16.06,16.09,39000.0,12.8568,12.8808,12.8488,12.8728,39000.0
2010-05-11 13:45:00,16.09,16.12,16.08,16.12,102000.0,12.8728,12.8969,12.8648,12.8969,102000.0
2010-05-11 13:50:00,16.12,16.14,16.12,16.13,105500.0,12.8969,12.9129,12.8969,12.9049,105500.0
2010-05-11 13:55:00,16.13,16.13,16.11,16.12,49500.0,12.9049,12.9049,12.8889,12.8969,49500.0
2010-05-11 14:00:00,16.12,16.13,16.11,16.13,36000.0,12.8969,12.9049,12.8889,12.9049,36000.0
2010-05-11 14:05:00,16.13,16.14,16.1,16.11,64000.0,12.9049,12.9129,12.8808,12.8889,64000.0
2010-05-11 14:10:00,16.1,16.12,16.08,16.09,92500.0,12.8808,12.8969,12.8648,12.8728,92500.0
2010-05-11 14:15:00,16.09,16.1,16.04,16.06,147500.0,12.8728,12.8808,12.8328,12.8488,147500.0
2010-05-11 14:20:00,16.06,16.09,16.05,16.09,122000.0,12.8488,12.8728,12.8408,12.8728,122000.0
2010-05-11 14:25:00,16.08,16.1,16.06,16.07,50000.0,12.8648,12.8808,12.8488,12.8568,50000.0
2010-05-11 14:30:00,16.06,16.06,16.01,16.03,133000.0,12.8488,12.8488,12.8088,12.8248,133000.0
2010-05-11 14:35:00,16.03,16.03,16.0,16.03,69500.0,12.8248,12.8248,12.8008,12.8248,69500.0
2010-05-11 14:40:00,16.02,16.02,16.0,16.02,37000.0,12.8168,12.8168,12.8008,12.8168,37000.0
2010-05-11 14:45:00,16.02,16.05,16.02,16.04,52000.0,12.8168,12.8408,12.8168,12.8328,52000.0
2010-05-11 14:50:00,16.04,16.06,16.04,16.05,51000.0,12.8328,12.8488,12.8328,12.8408,51000.0
2010-05-11 14:55:00,16.05,16.05,16.02,16.03,32000.0,12.8408,12.8408,12.8168,12.8248,32000.0
2010-05-11 15:00:00,16.02,16.02,15.97,15.99,105000.0,12.8168,12.8168,12.7768,12.7928,105000.0
2010-05-11 15:05:00,15.99,16.01,15.97,15.97,46000.0,12.7928,12.8088,12.7768,12.7768,46000.0
2010-05-11 15:10:00,15.97,15.99,15.96,15.98,27500.0,12.7768,12.7928,12.7688,12.7848,27500.0
2010-05-11 15:15:00,15.99,15.99,15.94,15.95,99500.0,12.7928,12.7928,12.7528,12.7608,99500.0
2010-05-11 15:20:00,15.94,15.97,15.92,15.96,222500.0,12.7528,12.7768,12.7368,12.7688,222500.0
2010-05-11 15:25:00,15.97,15.97,15.95,15.97,51000.0,12.7768,12.7768,12.7608,12.7768,51000.0
2010-05-11 15:30:00,15.96,15.97,15.94,15.97,31500.0,12.7688,12.7768,12.7528,12.7768,31500.0
2010-05-11 15:35:00,15.97,16.0,15.97,16.0,48000.0,12.7768,12.8008,12.7768,12.8008,48000.0
2010-05-11 15:40:00,15.99,15.99,15.97,15.98,52500.0,12.7928,12.7928,12.7768,12.7848,52500.0
2010-05-11 15:45:00,15.98,16.0,15.98,15.98,61000.0,12.7848,12.8008,12.7848,12.7848,61000.0
2010-05-11 15:50:00,15.98,15.98,15.95,15.95,111500.0,12.7848,12.7848,12.7608,12.7608,111500.0
2010-05-11 15:55:00,15.96,15.96,15.95,15.95,86500.0,12.7688,12.7688,12.7608,12.7608,86500.0
2010-05-12 09:30:00,16.03,16.06,16.02,16.03,101000.0,12.8248,12.8488,12.8168,12.8248,101000.0
2010-05-12 09:35:00,16.04,16.1,16.02,16.09,162500.0,12.8328,12.8808,12.8168,12.8728,162500.0
2010-05-12 09:40:00,16.08,16.08,16.04,16.06,66500.0,12.8648,12.8648,12.8328,12.8488,66500.0
2010-05-12 09:45:00,16.07,16.08,16.06,16.07,47000.0,12.8568,12.8648,12.8488,12.8568,47000.0
2010-05-12 09:50:00,16.07,16.09,16.05,16.05,43500.0,12.8568,12.8728,12.8408,12.8408,43500.0
2010-05-12 09:55:00,16.06,16.12,16.05,16.12,38500.0,12.8488,12.8969,12.8408,12.8969,38500.0
2010-05-12 10:00:00,16.13,16.13,16.11,16.12,35500.0,12.9049,12.9049,12.8889,12.8969,35500.0
2010-05-12 10:05:00,16.14,16.15,16.12,16.15,57000.0,12.9129,12.9209,12.8969,12.9209,57000.0
2010-05-12 10:10:00,16.15,16.15,16.14,16.15,26500.0,12.9209,12.9209,12.9129,12.9209,26500.0
2010-05-12 10:15:00,16.15,16.17,16.13,16.14,53500.0,12.9209,12.9369,12.9049,12.9129,53500.0
2010-05-12 10:20:00,16.15,16.18,16.15,16.16,44500.0,12.9209,12.9449,12.9209,12.9289,44500.0
2010-05-12 10:25:00,16.16,16.18,16.15,16.18,25500.0,12.9289,12.9449,12.9209,12.9449,25500.0
2010-05-12 10:30:00,16.18,16.19,16.16,16.16,76000.0,12.9449,12.9529,12.9289,12.9289,76000.0
2010-05-12 10:35:00,16.16,16.16,16.12,16.13,24500.0,12.9289,12.9289,12.8969,12.9049,24500.0
2010-05-12 10:40:00,16.13,16.15,16.13,16.15,58500.0,12.9049,12.9209,12.9049,12.9209,58500.0
2010-05-12 10:45:00,16.14,16.16,16.13,16.15,23000.0,12.9129,12.9289,12.9049,12.9209,23000.0
2010-05-12 10:50:00,16.15,16.16,16.15,16.15,34500.0,12.9209,12.9289,12.9209,12.9209,34500.0
2010-05-12 10:55:00,16.15,16.17,16.14,16.15,16000.0,12.9209,12.9369,12.9129,12.9209,16000.0
2010-05-12 11:00:00,16.15,16.2,16.15,16.18,27500.0,12.9209,12.9609,12.9209,12.9449,27500.0
2010-05-12 11:05:00,16.17,16.19,16.17,16.18,40000.0,12.9369,12.9529,12.9369,12.9449,40000.0
2010-05-12 11:10:00,16.18,16.18,16.16,16.16,45500.0,12.9449,12.9449,12.9289,12.9289,45500.0
2010-05-12 11:15:00,16.16,16.16,16.12,16.15,35500.0,12.9289,12.9289,12.8969,12.9209,35500.0
2010-05-12 11:20:00,16.13,16.14,16.1,16.1,53000.0,12.9049,12.9129,12.8808,12.8808,53000.0
2010-05-12 11:25:00,16.11,16.13,16.09,16.09,70500.0,12.8889,12.9049,12.8728,12.8728,70500.0
2010-05-12 11:30:00,16.1,16.13,16.1,16.12,175500.0,12.8808,12.9049,12.8808,12.8969,175500.0
2010-05-12 11:35:00,16.13,16.14,16.12,16.14,115500.0,12.9049,12.9129,12.8969,12.9129,115500.0
2010-05-12 11:40:00,16.14,16.14,16.12,16.13,63000.0,12.9129,12.9129,12.8969,12.9049,63000.0
2010-05-12 11:45:00,16.14,16.15,16.11,16.12,58500.0,12.9129,12.9209,12.8889,12.8969,58500.0
2010-05-12 11:50:00,16.12,16.14,16.11,16.13,48500.0,12.8969,12.9129,12.8889,12.9049,48500.0
2010-05-12 11:55:00,16.13,16.17,16.13,16.17,44500.0,12.9049,12.9369,12.9049,12.9369,44500.0
2010-05-12 12:00:00,16.17,16.17,16.16,16.16,39000.0,12.9369,12.9369,12.9289,12.9289,39000.0
2010-05-12 12:05:00,16.16,16.18,16.16,16.18,9500.0,12.9289,12.9449,12.9289,12.9449,9500.0
2010-05-12 12:10:00,16.18,16.2,16.18,16.18,43500.0,12.9449,12.9609,12.9449,12.9449,43500.0
2010-05-12 12:15:00,16.18,16.2,16.18,16.19,113500.0,12.9449,12.9609,12.9449,12.9529,113500.0
2010-05-12 12:20:00,16.19,16.19,16.17,16.18,22000.0,12.9529,12.9529,12.9369,12.9449,22000.0
2010-05-12 12:25:00,16.18,16.2,16.17,16.2,23500.0,12.9449,12.9609,12.9369,12.9609,23500.0
2010-05-12 12:30:00,16.2,16.2,16.18,16.19,41500.0,12.9609,12.9609,12.9449,12.9529,41500.0
2010-05-12 12:35:00,16.18,16.19,16.17,16.19,24500.0,12.9449,12.9529,12.9369,12.9529,24500.0
2010-05-12 12:40:00,16.2,16.2,16.19,16.19,7500.0,12.9609,12.9609,12.9529,12.9529,7500.0
2010-05-12 12:45:00,16.19,16.19,16.18,16.19,26500.0,12.9529,12.9529,12.9449,12.9529,26500.0
2010-05-12 12:50:00,16.19,16.2,16.19,16.2,20500.0,12.9529,12.9609,12.9529,12.9609,20500.0
2010-05-12 12:55:00,16.19,16.22,16.19,16.22,36500.0,12.9529,12.9769,12.9529,12.9769,36500.0
2010-05-12 13:00:00,16.21,16.21,16.2,16.21,44000.0,12.9689,12.9689,12.9609,12.9689,44000.0
2010-05-12 13:05:00,16.21,16.24,16.21,16.22,44500.0,12.9689,12.9929,12.9689,12.9769,44500.0
2010-05-12 13:10:00,16.23,16.24,16.22,16.24,37500.0,12.9849,12.9929,12.9769,12.9929,37500.0
2010-05-12 13:15:00,16.24,16.25,16.24,16.24,28500.0,12.9929,13.0009,12.9929,12.9929,28500.0
2010-05-12 13:20:00,16.24,16.24,16.21,16.21,17000.0,12.9929,12.9929,12.9689,12.9689,17000.0
2010-05-12 13:25:00,16.2,16.23,16.2,16.23,27000.0,12.9609,12.9849,12.9609,12.9849,27000.0
2010-05-12 13:30:00,16.23,16.24,16.22,16.23,25500.0,12.9849,12.9929,12.9769,12.9849,25500.0
2010-05-12 13:35:00,16.23,16.24,16.22,16.22,55000.0,12.9849,12.9929,12.9769,12.9769,55000.0
2010-05-12 13:40:00,16.22,16.22,16.21,16.22,64500.0,12.9769,12.9769,12.9689,12.9769,64500.0
2010-05-12 13:45:00,16.22,16.25,16.22,16.24,29000.0,12.9769,13.0009,12.9769,12.9929,29000.0
2010-05-12 13:50:00,16.24,16.25,16.23,16.24,39000.0,12.9929,13.0009,12.9849,12.9929,39000.0
2010-05-12 13:55:00,16.23,16.24,16.22,16.23,56500.0,12.9849,12.9929,12.9769,12.9849,56500.0
2010-05-12 14:00:00,16.22,16.24,16.22,16.23,32000.0,12.9769,12.9929,12.9769,12.9849,32000.0
2010-05-12 14:05:00,16.23,16.24,16.22,16.23,141000.0,12.9849,12.9929,12.9769,12.9849,141000.0
2010-05-12 14:10:00,16.22,16.24,16.22,16.24,28000.0,12.9769,12.9929,12.9769,12.9929,28000.0
2010-05-12 14:15:00,16.24,16.26,16.23,16.26,17500.0,12.9929,13.0089,12.9849,13.0089,17500.0
2010-05-12 14:20:00,16.26,16.27,16.25,16.27,73000.0,13.0089,13.0169,13.0009,13.0169,73000.0
2010-05-12 14:25:00,16.27,16.28,16.26,16.28,41000.0,13.0169,13.0249,13.0089,13.0249,41000.0
2010-05-12 14:30:00,16.28,16.29,16.28,16.28,81000.0,13.0249,13.0329,13.0249,13.0249,81000.0
2010-05-12 14:35:00,16.29,16.29,16.28,16.28,28500.0,13.0329,13.0329,13.0249,13.0249,28500.0
2010-05-12 14:40:00,16.28,16.29,16.28,16.28,26000.0,13.0249,13.0329,13.0249,13.0249,26000.0
2010-05-12 14:45:00,16.3,16.3,16.28,16.29,34000.0,13.0409,13.0409,13.0249,13.0329,34000.0
2010-05-12 14:50:00,16.28,16.28,16.26,16.28,49500.0,13.0249,13.0249,13.0089,13.0249,49500.0
2010-05-12 14:55:00,16.27,16.29,16.27,16.28,54000.0,13.0169,13.0329,13.0169,13.0249,54000.0
2010-05-12 15:00:00,16.28,16.3,16.27,16.29,40500.0,13.0249,13.0409,13.0169,13.0329,40500.0
2010-05-12 15:05:00,16.29,16.3,16.28,16.28,31000.0,13.0329,13.0409,13.0249,13.0249,31000.0
2010-05-12 15:10:00,16.28,16.31,16.27,16.3,73500.0,13.0249,13.0489,13.0169,13.0409,73500.0
2010-05-12 15:15:00,16.3,16.31,16.29,16.3,78500.0,13.0409,13.0489,13.0329,13.0409,78500.0
2010-05-12 15:20:00,16.3,16.3,16.28,16.29,31000.0,13.0409,13.0409,13.0249,13.0329,31000.0
2010-05-12 15:25:00,16.29,16.31,16.29,16.29,43000.0,13.0329,13.0489,13.0329,13.0329,43000.0
2010-05-12 15:30:00,16.29,16.3,16.28,16.28,28500.0,13.0329,13.0409,13.0249,13.0249,28500.0
2010-05-12 15:35:00,16.28,16.29,16.26,16.27,162500.0,13.0249,13.0329,13.0089,13.0169,162500.0
2010-05-12 15:40:00,16.27,16.3,16.27,16.28,27500.0,13.0169,13.0409,13.0169,13.0249,27500.0
2010-05-12 15:45:00,16.28,16.31,16.28,16.31,52500.0,13.0249,13.0489,13.0249,13.0489,52500.0
2010-05-12 15:50:00,16.31,16.32,16.29,16.31,84500.0,13.0489,13.0569,13.0329,13.0489,84500.0
2010-05-12 15:55:00,16.31,16.31,16.3,16.31,62000.0,13.0489,13.0489,13.0409,13.0489,62000.0
2010-05-13 09:30:00,16.28,16.29,16.22,16.22,66000.0,13.0249,13.0329,12.9769,12.9769,66000.0
2010-05-13 09:35:00,16.23,16.27,16.21,16.25,91500.0,12.9849,13.0169,12.9689,13.0009,91500.0
2010-05-13 09:40:00,16.25,16.28,16.23,16.28,51500.0,13.0009,13.0249,12.9849,13.0249,51500.0
2010-05-13 09:45:00,16.28,16.32,16.26,16.32,32500.0,13.0249,13.0569,13.0089,13.0569,32500.0
2010-05-13 09:50:00,16.31,16.32,16.3,16.31,40500.0,13.0489,13.0569,13.0409,13.0489,40500.0
2010-05-13 09:55:00,16.31,16.31,16.28,16.28,60500.0,13.0489,13.0489,13.0249,13.0249,60500.0
2010-05-13 10:00:00,16.28,16.32,16.27,16.31,60500.0,13.0249,13.0569,13.0169,13.0489,60500.0
2010-05-13 10:05:00,16.31,16.31,16.26,16.29,42500.0,13.0489,13.0489,13.0089,13.0329,42500.0
2010-05-13 10:10:00,16.3,16.3,16.28,16.29,15500.0,13.0409,13.0409,13.0249,13.0329,15500.0
2010-05-13 10:15:00,16.3,16.35,16.3,16.35,42500.0,13.0409,13.0809,13.0409,13.0809,42500.0
2010-05-13 10:20:00,16.34,16.37,16.34,16.37,47500.0,13.0729,13.0969,13.0729,13.0969,47500.0
2010-05-13 10:25:00,16.36,16.36,16.34,16.35,28000.0,13.0889,13.0889,13.0729,13.0809,28000.0
2010-05-13 10:30:00,16.35,16.37,16.34,16.35,27000.0,13.0809,13.0969,13.0729,13.0809,27000.0
2010-05-13 10:35:00,16.35,16.38,16.35,16.37,85500.0,13.0809,13.1049,13.0809,13.0969,85500.0
2010-05-13 10:40:00,16.38,16.39,16.38,16.39,12500.0,13.1049,13.1129,13.1049,13.1129,12500.0
2010-05-13 10:45:00,16.38,16.38,16.36,16.37,16000.0,13.1049,13.1049,13.0889,13.0969,16000.0
2010-05-13 10:50:00,16.37,16.37,16.35,16.36,19000.0,13.0969,13.0969,13.0809,13.0889,19000.0
2010-05-13 10:55:00,16.36,16.36,16.32,16.33,20000.0,13.0889,13.0889,13.0569,13.0649,20000.0
2010-05-13 11:00:00,16.32,16.33,16.28,16.3,53500.0,13.0569,13.0649,13.0249,13.0409,53500.0
2010-05-13 11:05:00,16.3,16.32,16.3,16.31,34500.0,13.0409,13.0569,13.0409,13.0489,34500.0
2010-05-13 11:10:00,16.31,16.32,16.3,16.32,73500.0,13.0489,13.0569,13.0409,13.0569,73500.0
2010-05-13 11:15:00,16.32,16.34,16.32,16.33,39000.0,13.0569,13.0729,13.0569,13.0649,39000.0
2010-05-13 11:20:00,16.33,16.35,16.33,16.34,31500.0,13.0649,13.0809,13.0649,13.0729,31500.0
2010-05-13 11:25:00,16.34,16.35,16.33,16.33,18500.0,13.0729,13.0809,13.0649,13.0649,18500.0
2010-05-13 11:30:00,16.33,16.33,16.31,16.32,46000.0,13.0649,13.0649,13.0489,13.0569,46000.0
2010-05-13 11:35:00,16.32,16.32,16.3,16.31,67000.0,13.0569,13.0569,13.0409,13.0489,67000.0
2010-05-13 11:40:00,16.3,16.32,16.3,16.31,54000.0,13.0409,13.0569,13.0409,13.0489,54000.0
2010-05-13 11:45:00,16.31,16.32,16.31,16.32,9500.0,13.0489,13.0569,13.0489,13.0569,9500.0
2010-05-13 11:50:00,16.32,16.32,16.26,16.28,159000.0,13.0569,13.0569,13.0089,13.0249,159000.0
2010-05-13 11:55:00,16.28,16.28,16.26,16.27,136500.0,13.0249,13.0249,13.0089,13.0169,136500.0
2010-05-13 12:00:00,16.28,16.29,16.26,16.29,76500.0,13.0249,13.0329,13.0089,13.0329,76500.0
2010-05-13 12:05:00,16.28,16.29,16.28,16.28,56000.0,13.0249,13.0329,13.0249,13.0249,56000.0
2010-05-13 12:10:00,16.28,16.29,16.28,16.28,109500.0,13.0249,13.0329,13.0249,13.0249,109500.0
2010-05-13 12:15:00,16.28,16.29,16.27,16.27,32500.0,13.0249,13.0329,13.0169,13.0169,32500.0
2010-05-13 12:20:00,16.27,16.29,16.27,16.29,13500.0,13.0169,13.0329,13.0169,13.0329,13500.0
2010-05-13 12:25:00,16.29,16.29,16.28,16.28,28000.0,13.0329,13.0329,13.0249,13.0249,28000.0
2010-05-13 12:30:00,16.29,16.29,16.28,16.29,20000.0,13.0329,13.0329,13.0249,13.0329,20000.0
2010-05-13 12:35:00,16.29,16.29,16.28,16.28,15000.0,13.0329,13.0329,13.0249,13.0249,15000.0
2010-05-13 12:40:00,16.28,16.29,16.28,16.29,15500.0,13.0249,13.0329,13.0249,13.0329,15500.0
2010-05-13 12:45:00,16.3,16.3,16.29,16.29,14000.0,13.0409,13.0409,13.0329,13.0329,14000.0
2010-05-13 12:50:00,16.28,16.28,16.27,16.28,26500.0,13.0249,13.0249,13.0169,13.0249,26500.0
2010-05-13 12:55:00,16.28,16.28,16.27,16.28,20500.0,13.0249,13.0249,13.0169,13.0249,20500.0
2010-05-13 13:00:00,16.28,16.28,16.26,16.27,96000.0,13.0249,13.0249,13.0089,13.0169,96000.0
2010-05-13 13:05:00,16.28,16.28,16.27,16.27,70500.0,13.0249,13.0249,13.0169,13.0169,70500.0
2010-05-13 13:10:00,16.27,16.31,16.27,16.29,93000.0,13.0169,13.0489,13.0169,13.0329,93000.0
2010-05-13 13:15:00,16.3,16.32,16.3,16.31,47500.0,13.0409,13.0569,13.0409,13.0489,47500.0
2010-05-13 13:20:00,16.31,16.32,16.3,16.3,16000.0,13.0489,13.0569,13.0409,13.0409,16000.0
2010-05-13 13:25:00,16.31,16.31,16.31,16.31,8500.0,13.0489,13.0489,13.0489,13.0489,8500.0
2010-05-13 13:30:00,16.32,16.34,16.32,16.34,24000.0,13.0569,13.0729,13.0569,13.0729,24000.0
2010-05-13 13:35:00,16.34,16.35,16.32,16.33,40500.0,13.0729,13.0809,13.0569,13.0649,40500.0
2010-05-13 13:40:00,16.33,16.33,16.31,16.31,190500.0,13.0649,13.0649,13.0489,13.0489,190500.0
2010-05-13 13:45:00,16.31,16.33,16.31,16.33,14000.0,13.0489,13.0649,13.0489,13.0649,14000.0
2010-05-13 13:50:00,16.32,16.33,16.31,16.33,88000.0,13.0569,13.0649,13.0489,13.0649,88000.0
2010-05-13 13:55:00,16.32,16.33,16.32,16.32,7000.0,13.0569,13.0649,13.0569,13.0569,7000.0
2010-05-13 14:00:00,16.32,16.33,16.32,16.32,36500.0,13.0569,13.0649,13.0569,13.0569,36500.0
2010-05-13 14:05:00,16.32,16.33,16.32,16.32,23500.0,13.0569,13.0649,13.0569,13.0569,23500.0
2010-05-13 14:10:00,16.32,16.33,16.32,16.33,20500.0,13.0569,13.0649,13.0569,13.0649,20500.0
2010-05-13 14:15:00,16.33,16.33,16.32,16.33,18500.0,13.0649,13.0649,13.0569,13.0649,18500.0
2010-05-13 14:20:00,16.33,16.33,16.31,16.31,11500.0,13.0649,13.0649,13.0489,13.0489,11500.0
2010-05-13 14:25:00,16.32,16.32,16.3,16.3,39000.0,13.0569,13.0569,13.0409,13.0409,39000.0
2010-05-13 14:30:00,16.3,16.31,16.29,16.29,30000.0,13.0409,13.0489,13.0329,13.0329,30000.0
2010-05-13 14:35:00,16.29,16.3,16.29,16.3,11000.0,13.0329,13.0409,13.0329,13.0409,11000.0
2010-05-13 14:40:00,16.3,16.3,16.28,16.28,41000.0,13.0409,13.0409,13.0249,13.0249,41000.0
2010-05-13 14:45:00,16.28,16.28,16.26,16.26,43000.0,13.0249,13.0249,13.0089,13.0089,43000.0
2010-05-13 14:50:00,16.26,16.26,16.24,16.25,16500.0,13.0089,13.0089,12.9929,13.0009,16500.0
2010-05-13 14:55:00,16.24,16.24,16.23,16.24,45500.0,12.9929,12.9929,12.9849,12.9929,45500.0
2010-05-13 15:00:00,16.24,16.26,16.23,16.25,61500.0,12.9929,13.0089,12.9849,13.0009,61500.0
2010-05-13 15:05:00,16.25,16.25,16.22,16.22,36500.0,13.0009,13.0009,12.9769,12.9769,36500.0
2010-05-13 15:10:00,16.23,16.23,16.18,16.19,106500.0,12.9849,12.9849,12.9449,12.9529,106500.0
2010-05-13 15:15:00,16.18,16.19,16.15,16.16,146000.0,12.9449,12.9529,12.9209,12.9289,146000.0
2010-05-13 15:20:00,16.16,16.18,16.15,16.17,93500.0,12.9289,12.9449,12.9209,12.9369,93500.0
2010-05-13 15:25:00,16.18,16.19,16.17,16.17,60000.0,12.9449,12.9529,12.9369,12.9369,60000.0
2010-05-13 15:30:00,16.17,16.18,16.16,16.16,95500.0,12.9369,12.9449,12.9289,12.9289,95500.0
2010-05-13 15:35:00,16.16,16.17,16.12,16.14,211500.0,12.9289,12.9369,12.8969,12.9129,211500.0
2010-05-13 15:40:00,16.14,16.14,16.1,16.13,171000.0,12.9129,12.9129,12.8808,12.9049,171000.0
2010-05-13 15:45:00,16.14,16.19,16.14,16.18,149500.0,12.9129,12.9529,12.9129,12.9449,149500.0
2010-05-13 15:50:00,16.19,16.22,16.18,16.18,123000.0,12.9529,12.9769,12.9449,12.9449,123000.0
2010-05-13 15:55:00,16.19,16.19,16.15,16.16,133500.0,12.9529,12.9529,12.9209,12.9289,133500.0
2010-05-14 09:30:00,16.05,16.07,16.01,16.02,155000.0,12.8408,12.8568,12.8088,12.8168,155000.0
2010-05-14 09:35:00,16.01,16.01,15.91,15.91,97000.0,12.8088,12.8088,12.7288,12.7288,97000.0
2010-05-14 09:40:00,15.91,15.91,15.81,15.86,176500.0,12.7288,12.7288,12.6488,12.6888,176500.0
2010-05-14 09:45:00,15.86,15.88,15.84,15.84,40000.0,12.6888,12.7048,12.6728,12.6728,40000.0
2010-05-14 09:50:00,15.83,15.87,15.82,15.85,108500.0,12.6648,12.6968,12.6568,12.6808,108500.0
2010-05-14 09:55:00,15.86,15.86,15.83,15.84,75000.0,12.6888,12.6888,12.6648,12.6728,75000.0
2010-05-14 10:00:00,15.84,15.84,15.79,15.8,64000.0,12.6728,12.6728,12.6328,12.6408,64000.0
2010-05-14 10:05:00,15.81,15.84,15.79,15.83,48500.0,12.6488,12.6728,12.6328,12.6648,48500.0
2010-05-14 10:10:00,15.82,15.87,15.81,15.87,82000.0,12.6568,12.6968,12.6488,12.6968,82000.0
2010-05-14 10:15:00,15.87,15.9,15.85,15.86,105000.0,12.6968,12.7208,12.6808,12.6888,105000.0
2010-05-14 10:20:00,15.86,15.89,15.85,15.89,26000.0,12.6888,12.7128,12.6808,12.7128,26000.0
2010-05-14 10:25:00,15.9,15.9,15.84,15.85,89000.0,12.7208,12.7208,12.6728,12.6808,89000.0
2010-05-14 10:30:00,15.86,15.87,15.84,15.84,44000.0,12.6888,12.6968,12.6728,12.6728,44000.0
2010-05-14 10:35:00,15.85,15.85,15.83,15.83,57000.0,12.6808,12.6808,12.6648,12.6648,57000.0
2010-05-14 10:40:00,15.83,15.86,15.82,15.85,23000.0,12.6648,12.6888,12.6568,12.6808,23000.0
2010-05-14 10:45:00,15.84,15.87,15.83,15.86,72500.0,12.6728,12.6968,12.6648,12.6888,72500.0
2010-05-14 10:50:00,15.86,15.87,15.84,15.87,33000.0,12.6888,12.6968,12.6728,12.6968,33000.0
2010-05-14 10:55:00,15.87,15.87,15.83,15.84,21000.0,12.6968,12.6968,12.6648,12.6728,21000.0
2010-05-14 11:00:00,15.84,15.85,15.81,15.82,67500.0,12.6728,12.6808,12.6488,12.6568,67500.0
2010-05-14 11:05:00,15.81,15.82,15.79,15.79,54500.0,12.6488,12.6568,12.6328,12.6328,54500.0
2010-05-14 11:10:00,15.79,15.8,15.76,15.8,57500.0,12.6328,12.6408,12.6088,12.6408,57500.0
2010-05-14 11:15:00,15.81,15.81,15.75,15.76,44500.0,12.6488,12.6488,12.6008,12.6088,44500.0
2010-05-14 11:20:00,15.75,15.76,15.71,15.75,73000.0,12.6008,12.6088,12.5688,12.6008,73000.0
2010-05-14 11:25:00,15.75,15.79,15.75,15.76,38000.0,12.6008,12.6328,12.6008,12.6088,38000.0
2010-05-14 11:30:00,15.75,15.78,15.74,15.77,24000.0,12.6008,12.6248,12.5928,12.6168,24000.0
2010-05-14 11:35:00,15.77,15.78,15.75,15.75,30500.0,12.6168,12.6248,12.6008,12.6008,30500.0
2010-05-14 11:40:00,15.75,15.76,15.73,15.76,20000.0,12.6008,12.6088,12.5848,12.6088,20000.0
2010-05-14 11:45:00,15.77,15.77,15.74,15.74,17000.0,12.6168,12.6168,12.5928,12.5928,17000.0
2010-05-14 11:50:00,15.73,15.73,15.71,15.72,21500.0,12.5848,12.5848,12.5688,12.5768,21500.0
2010-05-14 11:55:00,15.72,15.73,15.7,15.72,116500.0,12.5768,12.5848,12.5608,12.5768,116500.0
2010-05-14 12:00:00,15.72,15.72,15.69,15.7,19000.0,12.5768,12.5768,12.5528,12.5608,19000.0
2010-05-14 12:05:00,15.71,15.71,15.66,15.68,48000.0,12.5688,12.5688,12.5288,12.5448,48000.0
2010-05-14 12:10:00,15.69,15.7,15.68,15.68,21000.0,12.5528,12.5608,12.5448,12.5448,21000.0
2010-05-14 12:15:00,15.68,15.71,15.67,15.71,16500.0,12.5448,12.5688,12.5368,12.5688,16500.0
2010-05-14 12:20:00,15.7,15.72,15.68,15.72,21500.0,12.5608,12.5768,12.5448,12.5768,21500.0
2010-05-14 12:25:00,15.72,15.74,15.71,15.71,27000.0,12.5768,12.5928,12.5688,12.5688,27000.0
2010-05-14 12:30:00,15.73,15.74,15.72,15.73,25000.0,12.5848,12.5928,12.5768,12.5848,25000.0
2010-05-14 12:35:00,15.73,15.75,15.72,15.75,20000.0,12.5848,12.6008,12.5768,12.6008,20000.0
2010-05-14 12:40:00,15.74,15.77,15.74,15.75,244000.0,12.5928,12.6168,12.5928,12.6008,244000.0
2010-05-14 12:45:00,15.75,15.75,15.72,15.73,20500.0,12.6008,12.6008,12.5768,12.5848,20500.0
2010-05-14 12:50:00,15.74,15.75,15.74,15.75,8500.0,12.5928,12.6008,12.5928,12.6008,8500.0
2010-05-14 12:55:00,15.75,15.79,15.75,15.79,24000.0,12.6008,12.6328,12.6008,12.6328,24000.0
2010-05-14 13:00:00,15.79,15.81,15.77,15.77,31500.0,12.6328,12.6488,12.6168,12.6168,31500.0
2010-05-14 13:05:00,15.78,15.78,15.76,15.77,16000.0,12.6248,12.6248,12.6088,12.6168,16000.0
2010-05-14 13:10:00,15.77,15.79,15.77,15.79,29500.0,12.6168,12.6328,12.6168,12.6328,29500.0
2010-05-14 13:15:00,15.79,15.79,15.75,15.75,53500.0,12.6328,12.6328,12.6008,12.6008,53500.0
2010-05-14 13:20:00,15.74,15.78,15.74,15.77,33500.0,12.5928,12.6248,12.5928,12.6168,33500.0
2010-05-14 13:25:00,15.77,15.77,15.76,15.76,25500.0,12.6168,12.6168,12.6088,12.6088,25500.0
2010-05-14 13:30:00,15.75,15.75,15.73,15.73,28500.0,12.6008,12.6008,12.5848,12.5848,28500.0
2010-05-14 13:35:00,15.73,15.75,15.72,15.72,42500.0,12.5848,12.6008,12.5768,12.5768,42500.0
2010-05-14 13:40:00,15.73,15.74,15.71,15.73,18500.0,12.5848,12.5928,12.5688,12.5848,18500.0
2010-05-14 13:45:00,15.74,15.75,15.74,15.74,6500.0,12.5928,12.6008,12.5928,12.5928,6500.0
2010-05-14 13:50:00,15.75,15.75,15.73,15.75,9500.0,12.6008,12.6008,12.5848,12.6008,9500.0
2010-05-14 13:55:00,15.75,15.78,15.74,15.75,35000.0,12.6008,12.6248,12.5928,12.6008,35000.0
2010-05-14 14:00:00,15.75,15.76,15.74,15.74,21000.0,12.6008,12.6088,12.5928,12.5928,21000.0
2010-05-14 14:05:00,15.74,15.75,15.72,15.73,18500.0,12.5928,12.6008,12.5768,12.5848,18500.0
2010-05-14 14:10:00,15.72,15.73,15.7,15.71,30000.0,12.5768,12.5848,12.5608,12.5688,30000.0
2010-05-14 14:15:00,15.71,15.71,15.68,15.69,90000.0,12.5688,12.5688,12.5448,12.5528,90000.0
2010-05-14 14:20:00,15.7,15.72,15.7,15.72,37000.0,12.5608,12.5768,12.5608,12.5768,37000.0
2010-05-14 14:25:00,15.72,15.72,15.69,15.71,36500.0,12.5768,12.5768,12.5528,12.5688,36500.0
2010-05-14 14:30:00,15.72,15.73,15.71,15.72,48000.0,12.5768,12.5848,12.5688,12.5768,48000.0
2010-05-14 14:35:00,15.72,15.75,15.72,15.75,50500.0,12.5768,12.6008,12.5768,12.6008,50500.0
2010-05-14 14:40:00,15.74,15.74,15.72,15.72,56000.0,12.5928,12.5928,12.5768,12.5768,56000.0
2010-05-14 14:45:00,15.73,15.73,15.72,15.73,17000.0,12.5848,12.5848,12.5768,12.5848,17000.0
2010-05-14 14:50:00,15.74,15.75,15.71,15.71,29500.0,12.5928,12.6008,12.5688,12.5688,29500.0
2010-05-14 14:55:00,15.71,15.72,15.7,15.71,41500.0,12.5688,12.5768,12.5608,12.5688,41500.0
2010-05-14 15:00:00,15.71,15.72,15.7,15.71,39500.0,12.5688,12.5768,12.5608,12.5688,39500.0
2010-05-14 15:05:00,15.72,15.72,15.7,15.71,21500.0,12.5768,12.5768,12.5608,12.5688,21500.0
2010-05-14 15:10:00,15.71,15.73,15.7,15.7,68000.0,12.5688,12.5848,12.5608,12.5608,68000.0
2010-05-14 15:15:00,15.7,15.71,15.7,15.7,16500.0,12.5608,12.5688,12.5608,12.5608,16500.0
2010-05-14 15:20:00,15.7,15.7,15.66,15.67,90000.0,12.5608,12.5608,12.5288,12.5368,90000.0
2010-05-14 15:25:00,15.66,15.7,15.66,15.68,43500.0,12.5288,12.5608,12.5288,12.5448,43500.0
2010-05-14 15:30:00,15.69,15.71,15.69,15.7,41000.0,12.5528,12.5688,12.5528,12.5608,41000.0
2010-05-14 15:35:00,15.7,15.7,15.68,15.7,49000.0,12.5608,12.5608,12.5448,12.5608,49000.0
2010-05-14 15:40:00,15.7,15.77,15.7,15.77,102500.0,12.5608,12.6168,12.5608,12.6168,102500.0
2010-05-14 15:45:00,15.77,15.77,15.73,15.74,79500.0,12.6168,12.6168,12.5848,12.5928,79500.0
2010-05-14 15:50:00,15.74,15.79,15.73,15.78,122000.0,12.5928,12.6328,12.5848,12.6248,122000.0
2010-05-14 15:55:00,15.79,15.82,15.77,15.78,56500.0,12.6328,12.6568,12.6168,12.6248,56500.0
2010-05-17 09:30:00,15.86,15.91,15.86,15.87,242500.0,12.6888,12.7288,12.6888,12.6968,242500.0
2010-05-17 09:35:00,15.87,15.97,15.87,15.96,111000.0,12.6968,12.7768,12.6968,12.7688,111000.0
2010-05-17 09:40:00,15.96,15.96,15.9,15.9,141000.0,12.7688,12.7688,12.7208,12.7208,141000.0
2010-05-17 09:45:00,15.89,15.89,15.83,15.85,117500.0,12.7128,12.7128,12.6648,12.6808,117500.0
2010-05-17 09:50:00,15.87,15.88,15.82,15.82,52500.0,12.6968,12.7048,12.6568,12.6568,52500.0
2010-05-17 09:55:00,15.83,15.84,15.78,15.81,39000.0,12.6648,12.6728,12.6248,12.6488,39000.0
2010-05-17 10:00:00,15.8,15.83,15.79,15.81,46500.0,12.6408,12.6648,12.6328,12.6488,46500.0
2010-05-17 10:05:00,15.8,15.84,15.8,15.81,61500.0,12.6408,12.6728,12.6408,12.6488,61500.0
2010-05-17 10:10:00,15.81,15.86,15.8,15.83,38500.0,12.6488,12.6888,12.6408,12.6648,38500.0
2010-05-17 10:15:00,15.84,15.89,15.84,15.89,62500.0,12.6728,12.7128,12.6728,12.7128,62500.0
2010-05-17 10:20:00,15.87,15.87,15.85,15.85,7000.0,12.6968,12.6968,12.6808,12.6808,7000.0
2010-05-17 10:25:00,15.84,15.87,15.83,15.86,242500.0,12.6728,12.6968,12.6648,12.6888,242500.0
2010-05-17 10:30:00,15.86,15.86,15.84,15.86,60500.0,12.6888,12.6888,12.6728,12.6888,60500.0
2010-05-17 10:35:00,15.87,15.9,15.86,15.86,156500.0,12.6968,12.7208,12.6888,12.6888,156500.0
2010-05-17 10:40:00,15.85,15.87,15.81,15.82,93000.0,12.6808,12.6968,12.6488,12.6568,93000.0
2010-05-17 10:45:00,15.82,15.85,15.81,15.83,22000.0,12.6568,12.6808,12.6488,12.6648,22000.0
2010-05-17 10:50:00,15.84,15.86,15.83,15.84,36500.0,12.6728,12.6888,12.6648,12.6728,36500.0
2010-05-17 10:55:00,15.85,15.85,15.81,15.81,69000.0,12.6808,12.6808,12.6488,12.6488,69000.0
2010-05-17 11:00:00,15.81,15.82,15.77,15.77,79500.0,12.6488,12.6568,12.6168,12.6168,79500.0
2010-05-17 11:05:00,15.77,15.77,15.75,15.77,56000.0,12.6168,12.6168,12.6008,12.6168,56000.0
2010-05-17 11:10:00,15.77,15.77,15.72,15.73,52500.0,12.6168,12.6168,12.5768,12.5848,52500.0
2010-05-17 11:15:00,15.72,15.73,15.68,15.68,122500.0,12.5768,12.5848,12.5448,12.5448,122500.0
2010-05-17 11:20:00,15.68,15.71,15.68,15.71,96500.0,12.5448,12.5688,12.5448,12.5688,96500.0
2010-05-17 11:25:00,15.7,15.7,15.65,15.69,78000.0,12.5608,12.5608,12.5208,12.5528,78000.0
2010-05-17 11:30:00,15.69,15.69,15.67,15.69,108500.0,12.5528,12.5528,12.5368,12.5528,108500.0
2010-05-17 11:35:00,15.7,15.71,15.7,15.71,9000.0,12.5608,12.5688,12.5608,12.5688,9000.0
2010-05-17 11:40:00,15.71,15.71,15.7,15.7,58500.0,12.5688,12.5688,12.5608,12.5608,58500.0
2010-05-17 11:45:00,15.7,15.7,15.65,15.67,128500.0,12.5608,12.5608,12.5208,12.5368,128500.0
2010-05-17 11:50:00,15.67,15.67,15.62,15.62,112500.0,12.5368,12.5368,12.4968,12.4968,112500.0
2010-05-17 11:55:00,15.62,15.63,15.61,15.62,62000.0,12.4968,12.5048,12.4888,12.4968,62000.0
2010-05-17 12:00:00,15.61,15.61,15.46,15.46,319000.0,12.4888,12.4888,12.3688,12.3688,319000.0
2010-05-17 12:05:00,15.46,15.47,15.41,15.43,226500.0,12.3688,12.3768,12.3288,12.3448,226500.0
2010-05-17 12:10:00,15.43,15.52,15.43,15.52,80000.0,12.3448,12.4168,12.3448,12.4168,80000.0
2010-05-17 12:15:00,15.51,15.52,15.5,15.52,21500.0,12.4088,12.4168,12.4008,12.4168,21500.0
2010-05-17 12:20:00,15.52,15.54,15.51,15.53,28000.0,12.4168,12.4328,12.4088,12.4248,28000.0
2010-05-17 12:25:00,15.54,15.55,15.53,15.53,42000.0,12.4328,12.4408,12.4248,12.4248,42000.0
2010-05-17 12:30:00,15.53,15.59,15.53,15.59,39500.0,12.4248,12.4728,12.4248,12.4728,39500.0
2010-05-17 12:35:00,15.58,15.58,15.56,15.57,36500.0,12.4648,12.4648,12.4488,12.4568,36500.0
2010-05-17 12:40:00,15.57,15.58,15.55,15.55,28000.0,12.4568,12.4648,12.4408,12.4408,28000.0
2010-05-17 12:45:00,15.56,15.57,15.56,15.57,6500.0,12.4488,12.4568,12.4488,12.4568,6500.0
2010-05-17 12:50:00,15.58,15.58,15.53,15.54,16000.0,12.4648,12.4648,12.4248,12.4328,16000.0
2010-05-17 12:55:00,15.54,15.54,15.52,15.53,19500.0,12.4328,12.4328,12.4168,12.4248,19500.0
2010-05-17 13:00:00,15.53,15.55,15.52,15.54,45000.0,12.4248,12.4408,12.4168,12.4328,45000.0
2010-05-17 13:05:00,15.53,15.54,15.52,15.52,9000.0,12.4248,12.4328,12.4168,12.4168,9000.0
2010-05-17 13:10:00,15.53,15.54,15.53,15.54,15000.0,12.4248,12.4328,12.4248,12.4328,15000.0
2010-05-17 13:15:00,15.54,15.62,15.54,15.62,53000.0,12.4328,12.4968,12.4328,12.4968,53000.0
2010-05-17 13:20:00,15.61,15.62,15.6,15.61,31500.0,12.4888,12.4968,12.4808,12.4888,31500.0
2010-05-17 13:25:00,15.6,15.63,15.6,15.62,53000.0,12.4808,12.5048,12.4808,12.4968,53000.0
2010-05-17 13:30:00,15.61,15.64,15.61,15.63,52000.0,12.4888,12.5128,12.4888,12.5048,52000.0
2010-05-17 13:35:00,15.63,15.63,15.58,15.58,33500.0,12.5048,12.5048,12.4648,12.4648,33500.0
2010-05-17 13:40:00,15.58,15.59,15.57,15.58,31000.0,12.4648,12.4728,12.4568,12.4648,31000.0
2010-05-17 13:45:00,15.58,15.58,15.56,15.58,87000.0,12.4648,12.4648,12.4488,12.4648,87000.0
2010-05-17 13:50:00,15.57,15.58,15.56,15.58,25000.0,12.4568,12.4648,12.4488,12.4648,25000.0
2010-05-17 13:55:00,15.58,15.61,15.58,15.61,63500.0,12.4648,12.4888,12.4648,12.4888,63500.0
2010-05-17 14:00:00,15.6,15.65,15.6,15.63,21000.0,12.4808,12.5208,12.4808,12.5048,21000.0
2010-05-17 14:05:00,15.64,15.64,15.59,15.59,31000.0,12.5128,12.5128,12.4728,12.4728,31000.0
2010-05-17 14:10:00,15.6,15.62,15.59,15.61,80000.0,12.4808,12.4968,12.4728,12.4888,80000.0
2010-05-17 14:15:00,15.61,15.63,15.6,15.62,77000.0,12.4888,12.5048,12.4808,12.4968,77000.0
2010-05-17 14:20:00,15.62,15.63,15.6,15.6,69000.0,12.4968,12.5048,12.4808,12.4808,69000.0
2010-05-17 14:25:00,15.6,15.62,15.59,15.61,87000.0,12.4808,12.4968,12.4728,12.4888,87000.0
2010-05-17 14:30:00,15.61,15.64,15.59,15.59,84500.0,12.4888,12.5128,12.4728,12.4728,84500.0
2010-05-17 14:35:00,15.59,15.63,15.58,15.62,46000.0,12.4728,12.5048,12.4648,12.4968,46000.0
2010-05-17 14:40:00,15.63,15.66,15.63,15.65,15000.0,12.5048,12.5288,12.5048,12.5208,15000.0
2010-05-17 14:45:00,15.66,15.68,15.66,15.68,21500.0,12.5288,12.5448,12.5288,12.5448,21500.0
2010-05-17 14:50:00,15.68,15.69,15.67,15.67,18000.0,12.5448,12.5528,12.5368,12.5368,18000.0
2010-05-17 14:55:00,15.67,15.71,15.67,15.7,73000.0,12.5368,12.5688,12.5368,12.5608,73000.0
2010-05-17 15:00:00,15.71,15.76,15.71,15.73,64500.0,12.5688,12.6088,12.5688,12.5848,64500.0
2010-05-17 15:05:00,15.74,15.74,15.68,15.69,86000.0,12.5928,12.5928,12.5448,12.5528,86000.0
2010-05-17 15:10:00,15.69,15.72,15.69,15.71,53000.0,12.5528,12.5768,12.5528,12.5688,53000.0
2010-05-17 15:15:00,15.7,15.71,15.66,15.67,82500.0,12.5608,12.5688,12.5288,12.5368,82500.0
2010-05-17 15:20:00,15.68,15.7,15.65,15.67,93000.0,12.5448,12.5608,12.5208,12.5368,93000.0
2010-05-17 15:25:00,15.67,15.69,15.65,15.69,46500.0,12.5368,12.5528,12.5208,12.5528,46500.0
2010-05-17 15:30:00,15.68,15.72,15.68,15.72,32000.0,12.5448,12.5768,12.5448,12.5768,32000.0
2010-05-17 15:35:00,15.74,15.79,15.74,15.78,30000.0,12.5928,12.6328,12.5928,12.6248,30000.0
2010-05-17 15:40:00,15.79,15.81,15.77,15.8,38000.0,12.6328,12.6488,12.6168,12.6408,38000.0
2010-05-17 15:45:00,15.8,15.8,15.77,15.79,97500.0,12.6408,12.6408,12.6168,12.6328,97500.0
2010-05-17 15:50:00,15.79,15.82,15.78,15.81,99500.0,12.6328,12.6568,12.6248,12.6488,99500.0
2010-05-17 15:55:00,15.81,15.82,15.8,15.8,270000.0,12.6488,12.6568,12.6408,12.6408,270000.0
2010-05-18 09:30:00,15.98,16.01,15.97,15.97,70000.0,12.7848,12.8088,12.7768,12.7768,70000.0
2010-05-18 09:35:00,15.97,15.99,15.94,15.98,178000.0,12.7768,12.7928,12.7528,12.7848,178000.0
2010-05-18 09:40:00,15.98,16.01,15.98,15.99,56500.0,12.7848,12.8088,12.7848,12.7928,56500.0
2010-05-18 09:45:00,16.0,16.02,16.0,16.01,40500.0,12.8008,12.8168,12.8008,12.8088,40500.0
2010-05-18 09:50:00,16.0,16.01,15.98,15.99,36500.0,12.8008,12.8088,12.7848,12.7928,36500.0
2010-05-18 09:55:00,15.99,15.99,15.97,15.97,31000.0,12.7928,12.7928,12.7768,12.7768,31000.0
2010-05-18 10:00:00,15.97,15.98,15.92,15.92,56000.0,12.7768,12.7848,12.7368,12.7368,56000.0
2010-05-18 10:05:00,15.92,15.95,15.91,15.94,50500.0,12.7368,12.7608,12.7288,12.7528,50500.0
2010-05-18 10:10:00,15.94,15.95,15.91,15.95,75000.0,12.7528,12.7608,12.7288,12.7608,75000.0
2010-05-18 10:15:00,15.96,15.98,15.96,15.97,9000.0,12.7688,12.7848,12.7688,12.7768,9000.0
2010-05-18 10:20:00,15.97,15.97,15.95,15.96,37000.0,12.7768,12.7768,12.7608,12.7688,37000.0
2010-05-18 10:25:00,15.96,15.96,15.91,15.91,39000.0,12.7688,12.7688,12.7288,12.7288,39000.0
2010-05-18 10:30:00,15.91,15.92,15.88,15.88,34000.0,12.7288,12.7368,12.7048,12.7048,34000.0
2010-05-18 10:35:00,15.88,15.9,15.88,15.9,39000.0,12.7048,12.7208,12.7048,12.7208,39000.0
2010-05-18 10:40:00,15.9,15.91,15.85,15.85,54000.0,12.7208,12.7288,12.6808,12.6808,54000.0
2010-05-18 10:45:00,15.85,15.86,15.8,15.81,76500.0,12.6808,12.6888,12.6408,12.6488,76500.0
2010-05-18 10:50:00,15.8,15.81,15.76,15.81,78000.0,12.6408,12.6488,12.6088,12.6488,78000.0
2010-05-18 10:55:00,15.81,15.83,15.81,15.83,34000.0,12.6488,12.6648,12.6488,12.6648,34000.0
2010-05-18 11:00:00,15.82,15.85,15.82,15.82,148000.0,12.6568,12.6808,12.6568,12.6568,148000.0
2010-05-18 11:05:00,15.83,15.84,15.81,15.83,49500.0,12.6648,12.6728,12.6488,12.6648,49500.0
2010-05-18 11:10:00,15.83,15.88,15.82,15.86,55000.0,12.6648,12.7048,12.6568,12.6888,55000.0
2010-05-18 11:15:00,15.87,15.88,15.85,15.87,110000.0,12.6968,12.7048,12.6808,12.6968,110000.0
2010-05-18 11:20:00,15.87,15.88,15.85,15.85,21000.0,12.6968,12.7048,12.6808,12.6808,21000.0
2010-05-18 11:25:00,15.86,15.89,15.86,15.88,92000.0,12.6888,12.7128,12.6888,12.7048,92000.0
2010-05-18 11:30:00,15.88,15.89,15.87,15.88,12500.0,12.7048,12.7128,12.6968,12.7048,12500.0
2010-05-18 11:35:00,15.88,15.88,15.84,15.85,90500.0,12.7048,12.7048,12.6728,12.6808,90500.0
2010-05-18 11:40:00,15.85,15.85,15.76,15.76,81500.0,12.6808,12.6808,12.6088,12.6088,81500.0
2010-05-18 11:45:00,15.76,15.79,15.75,15.78,60000.0,12.6088,12.6328,12.6008,12.6248,60000.0
2010-05-18 11:50:00,15.78,15.78,15.77,15.78,29000.0,12.6248,12.6248,12.6168,12.6248,29000.0
2010-05-18 11:55:00,15.78,15.78,15.77,15.77,20000.0,12.6248,12.6248,12.6168,12.6168,20000.0
2010-05-18 12:00:00,15.78,15.78,15.73,15.73,45500.0,12.6248,12.6248,12.5848,12.5848,45500.0
2010-05-18 12:05:00,15.73,15.78,15.73,15.76,38000.0,12.5848,12.6248,12.5848,12.6088,38000.0
2010-05-18 12:10:00,15.77,15.79,15.76,15.77,25000.0,12.6168,12.6328,12.6088,12.6168,25000.0
2010-05-18 12:15:00,15.78,15.79,15.77,15.78,45500.0,12.6248,12.6328,12.6168,12.6248,45500.0
2010-05-18 12:20:00,15.78,15.79,15.76,15.77,49000.0,12.6248,12.6328,12.6088,12.6168,49000.0
2010-05-18 12:25:00,15.77,15.81,15.77,15.81,46000.0,12.6168,12.6488,12.6168,12.6488,46000.0
2010-05-18 12:30:00,15.81,15.82,15.8,15.82,25500.0,12.6488,12.6568,12.6408,12.6568,25500.0
2010-05-18 12:35:00,15.82,15.83,15.81,15.81,42000.0,12.6568,12.6648,12.6488,12.6488,42000.0
2010-05-18 12:40:00,15.81,15.82,15.8,15.82,41500.0,12.6488,12.6568,12.6408,12.6568,41500.0
2010-05-18 12:45:00,15.82,15.87,15.82,15.86,30500.0,12.6568,12.6968,12.6568,12.6888,30500.0
2010-05-18 12:50:00,15.86,15.86,15.84,15.84,48000.0,12.6888,12.6888,12.6728,12.6728,48000.0
2010-05-18 12:55:00,15.84,15.84,15.79,15.79,51500.0,12.6728,12.6728,12.6328,12.6328,51500.0
2010-05-18 13:00:00,15.79,15.82,15.76,15.78,74000.0,12.6328,12.6568,12.6088,12.6248,74000.0
2010-05-18 13:05:00,15.78,15.78,15.72,15.76,94500.0,12.6248,12.6248,12.5768,12.6088,94500.0
2010-05-18 13:10:00,15.76,15.77,15.7,15.72,58500.0,12.6088,12.6168,12.5608,12.5768,58500.0
2010-05-18 13:15:00,15.73,15.75,15.7,15.71,68000.0,12.5848,12.6008,12.5608,12.5688,68000.0
2010-05-18 13:20:00,15.7,15.76,15.7,15.74,49500.0,12.5608,12.6088,12.5608,12.5928,49500.0
2010-05-18 13:25:00,15.74,15.78,15.74,15.76,32500.0,12.5928,12.6248,12.5928,12.6088,32500.0
2010-05-18 13:30:00,15.75,15.77,15.75,15.77,8000.0,12.6008,12.6168,12.6008,12.6168,8000.0
2010-05-18 13:35:00,15.77,15.77,15.71,15.72,28000.0,12.6168,12.6168,12.5688,12.5768,28000.0
2010-05-18 13:40:00,15.72,15.73,15.69,15.71,112000.0,12.5768,12.5848,12.5528,12.5688,112000.0
2010-05-18 13:45:00,15.7,15.73,15.68,15.71,120000.0,12.5608,12.5848,12.5448,12.5688,120000.0
2010-05-18 13:50:00,15.71,15.71,15.69,15.69,26500.0,12.5688,12.5688,12.5528,12.5528,26500.0
2010-05-18 13:55:00,15.68,15.7,15.66,15.66,40000.0,12.5448,12.5608,12.5288,12.5288,40000.0
2010-05-18 14:00:00,15.66,15.7,15.66,15.69,31000.0,12.5288,12.5608,12.5288,12.5528,31000.0
2010-05-18 14:05:00,15.69,15.69,15.67,15.69,25500.0,12.5528,12.5528,12.5368,12.5528,25500.0
2010-05-18 14:10:00,15.69,15.71,15.68,15.7,23000.0,12.5528,12.5688,12.5448,12.5608,23000.0
2010-05-18 14:15:00,15.71,15.71,15.69,15.69,20500.0,12.5688,12.5688,12.5528,12.5528,20500.0
2010-05-18 14:20:00,15.69,15.69,15.64,15.64,128500.0,12.5528,12.5528,12.5128,12.5128,128500.0
2010-05-18 14:25:00,15.65,15.66,15.63,15.65,103500.0,12.5208,12.5288,12.5048,12.5208,103500.0
2010-05-18 14:30:00,15.64,15.65,15.61,15.61,83500.0,12.5128,12.5208,12.4888,12.4888,83500.0
2010-05-18 14:35:00,15.61,15.61,15.56,15.56,59000.0,12.4888,12.4888,12.4488,12.4488,59000.0
2010-05-18 14:40:00,15.56,15.59,15.55,15.59,131000.0,12.4488,12.4728,12.4408,12.4728,131000.0
2010-05-18 14:45:00,15.59,15.62,15.58,15.59,87000.0,12.4728,12.4968,12.4648,12.4728,87000.0
2010-05-18 14:50:00,15.58,15.59,15.57,15.57,49000.0,12.4648,12.4728,12.4568,12.4568,49000.0
2010-05-18 14:55:00,15.57,15.59,15.55,15.56,117000.0,12.4568,12.4728,12.4408,12.4488,117000.0
2010-05-18 15:00:00,15.55,15.55,15.52,15.54,149000.0,12.4408,12.4408,12.4168,12.4328,149000.0
2010-05-18 15:05:00,15.53,15.57,15.52,15.55,74500.0,12.4248,12.4568,12.4168,12.4408,74500.0
2010-05-18 15:10:00,15.55,15.64,15.55,15.64,65000.0,12.4408,12.5128,12.4408,12.5128,65000.0
2010-05-18 15:15:00,15.64,15.65,15.6,15.61,90000.0,12.5128,12.5208,12.4808,12.4888,90000.0
2010-05-18 15:20:00,15.61,15.62,15.58,15.59,104500.0,12.4888,12.4968,12.4648,12.4728,104500.0
2010-05-18 15:25:00,15.6,15.6,15.55,15.56,112500.0,12.4808,12.4808,12.4408,12.4488,112500.0
2010-05-18 15:30:00,15.55,15.57,15.53,15.55,170500.0,12.4408,12.4568,12.4248,12.4408,170500.0
2010-05-18 15:35:00,15.55,15.58,15.54,15.57,118500.0,12.4408,12.4648,12.4328,12.4568,118500.0
2010-05-18 15:40:00,15.57,15.6,15.56,15.6,62000.0,12.4568,12.4808,12.4488,12.4808,62000.0
2010-05-18 15:45:00,15.6,15.61,15.55,15.56,183500.0,12.4808,12.4888,12.4408,12.4488,183500.0
2010-05-18 15:50:00,15.56,15.6,15.55,15.58,73500.0,12.4488,12.4808,12.4408,12.4648,73500.0
2010-05-18 15:55:00,15.58,15.59,15.57,15.58,49500.0,12.4648,12.4728,12.4568,12.4648,49500.0
2010-05-19 09:30:00,15.5,15.53,15.46,15.52,153000.0,12.4008,12.4248,12.3688,12.4168,153000.0
2010-05-19 09:35:00,15.53,15.53,15.49,15.52,78500.0,12.4248,12.4248,12.3928,12.4168,78500.0
2010-05-19 09:40:00,15.53,15.58,15.51,15.58,43000.0,12.4248,12.4648,12.4088,12.4648,43000.0
2010-05-19 09:45:00,15.61,15.63,15.6,15.62,136500.0,12.4888,12.5048,12.4808,12.4968,136500.0
2010-05-19 09:50:00,15.62,15.65,15.6,15.6,71500.0,12.4968,12.5208,12.4808,12.4808,71500.0
2010-05-19 09:55:00,15.59,15.59,15.55,15.56,85500.0,12.4728,12.4728,12.4408,12.4488,85500.0
2010-05-19 10:00:00,15.57,15.57,15.49,15.53,85500.0,12.4568,12.4568,12.3928,12.4248,85500.0
2010-05-19 10:05:00,15.53,15.56,15.48,15.5,81000.0,12.4248,12.4488,12.3848,12.4008,81000.0
2010-05-19 10:10:00,15.49,15.5,15.45,15.47,80000.0,12.3928,12.4008,12.3608,12.3768,80000.0
2010-05-19 10:15:00,15.47,15.49,15.35,15.37,220000.0,12.3768,12.3928,12.2808,12.2968,220000.0
2010-05-19 10:20:00,15.37,15.37,15.3,15.31,178000.0,12.2968,12.2968,12.2408,12.2488,178000.0
2010-05-19 10:25:00,15.31,15.37,15.31,15.36,190000.0,12.2488,12.2968,12.2488,12.2888,190000.0
2010-05-19 10:30:00,15.36,15.4,15.34,15.4,127000.0,12.2888,12.3208,12.2728,12.3208,127000.0
2010-05-19 10:35:00,15.39,15.39,15.36,15.36,39500.0,12.3128,12.3128,12.2888,12.2888,39500.0
2010-05-19 10:40:00,15.37,15.41,15.34,15.39,60500.0,12.2968,12.3288,12.2728,12.3128,60500.0
2010-05-19 10:45:00,15.38,15.39,15.34,15.34,83000.0,12.3048,12.3128,12.2728,12.2728,83000.0
2010-05-19 10:50:00,15.34,15.37,15.32,15.34,396000.0,12.2728,12.2968,12.2568,12.2728,396000.0
2010-05-19 10:55:00,15.35,15.38,15.35,15.37,46500.0,12.2808,12.3048,12.2808,12.2968,46500.0
2010-05-19 11:00:00,15.36,15.38,15.35,15.36,39000.0,12.2888,12.3048,12.2808,12.2888,39000.0
2010-05-19 11:05:00,15.36,15.37,15.35,15.36,27500.0,12.2888,12.2968,12.2808,12.2888,27500.0
2010-05-19 11:10:00,15.36,15.36,15.31,15.32,32500.0,12.2888,12.2888,12.2488,12.2568,32500.0
2010-05-19 11:15:00,15.32,15.34,15.31,15.32,42000.0,12.2568,12.2728,12.2488,12.2568,42000.0
2010-05-19 11:20:00,15.3,15.31,15.25,15.25,39000.0,12.2408,12.2488,12.2008,12.2008,39000.0
2010-05-19 11:25:00,15.25,15.29,15.25,15.27,93000.0,12.2008,12.2328,12.2008,12.2168,93000.0
2010-05-19 11:30:00,15.27,15.28,15.24,15.28,59500.0,12.2168,12.2248,12.1928,12.2248,59500.0
2010-05-19 11:35:00,15.28,15.28,15.26,15.27,32500.0,12.2248,12.2248,12.2088,12.2168,32500.0
2010-05-19 11:40:00,15.25,15.26,15.23,15.23,86500.0,12.2008,12.2088,12.1848,12.1848,86500.0
2010-05-19 11:45:00,15.22,15.24,15.19,15.19,55000.0,12.1768,12.1928,12.1528,12.1528,55000.0
2010-05-19 11:50:00,15.19,15.22,15.19,15.21,94500.0,12.1528,12.1768,12.1528,12.1688,94500.0
2010-05-19 11:55:00,15.2,15.25,15.2,15.25,56000.0,12.1608,12.2008,12.1608,12.2008,56000.0
2010-05-19 12:00:00,15.25,15.29,15.24,15.28,60500.0,12.2008,12.2328,12.1928,12.2248,60500.0
2010-05-19 12:05:00,15.28,15.28,15.26,15.26,27500.0,12.2248,12.2248,12.2088,12.2088,27500.0
2010-05-19 12:10:00,15.27,15.28,15.26,15.27,38000.0,12.2168,12.2248,12.2088,12.2168,38000.0
2010-05-19 12:15:00,15.26,15.27,15.23,15.24,33000.0,12.2088,12.2168,12.1848,12.1928,33000.0
2010-05-19 12:20:00,15.25,15.3,15.24,15.3,12000.0,12.2008,12.2408,12.1928,12.2408,12000.0
2010-05-19 12:25:00,15.3,15.37,15.3,15.34,57500.0,12.2408,12.2968,12.2408,12.2728,57500.0
2010-05-19 12:30:00,15.34,15.34,15.31,15.32,22000.0,12.2728,12.2728,12.2488,12.2568,22000.0
2010-05-19 12:35:00,15.32,15.36,15.32,15.34,66000.0,12.2568,12.2888,12.2568,12.2728,66000.0
2010-05-19 12:40:00,15.33,15.33,15.32,15.33,25000.0,12.2648,12.2648,12.2568,12.2648,25000.0
2010-05-19 12:45:00,15.33,15.34,15.29,15.29,12000.0,12.2648,12.2728,12.2328,12.2328,12000.0
2010-05-19 12:50:00,15.3,15.35,15.3,15.35,15500.0,12.2408,12.2808,12.2408,12.2808,15500.0
2010-05-19 12:55:00,15.34,15.4,15.33,15.4,29000.0,12.2728,12.3208,12.2648,12.3208,29000.0
2010-05-19 13:00:00,15.41,15.41,15.36,15.39,42500.0,12.3288,12.3288,12.2888,12.3128,42500.0
2010-05-19 13:05:00,15.39,15.4,15.36,15.4,54500.0,12.3128,12.3208,12.2888,12.3208,54500.0
2010-05-19 13:10:00,15.4,15.4,15.37,15.38,36500.0,12.3208,12.3208,12.2968,12.3048,36500.0
2010-05-19 13:15:00,15.39,15.41,15.39,15.4,98000.0,12.3128,12.3288,12.3128,12.3208,98000.0
2010-05-19 13:20:00,15.41,15.48,15.41,15.47,38000.0,12.3288,12.3848,12.3288,12.3768,38000.0
2010-05-19 13:25:00,15.47,15.47,15.43,15.44,64000.0,12.3768,12.3768,12.3448,12.3528,64000.0
2010-05-19 13:30:00,15.44,15.44,15.43,15.43,32000.0,12.3528,12.3528,12.3448,12.3448,32000.0
2010-05-19 13:35:00,15.44,15.44,15.41,15.43,52000.0,12.3528,12.3528,12.3288,12.3448,52000.0
2010-05-19 13:40:00,15.43,15.45,15.43,15.45,31000.0,12.3448,12.3608,12.3448,12.3608,31000.0
2010-05-19 13:45:00,15.45,15.49,15.44,15.49,58000.0,12.3608,12.3928,12.3528,12.3928,58000.0
2010-05-19 13:50:00,15.48,15.49,15.46,15.46,16500.0,12.3848,12.3928,12.3688,12.3688,16500.0
2010-05-19 13:55:00,15.46,15.46,15.43,15.45,35000.0,12.3688,12.3688,12.3448,12.3608,35000.0
2010-05-19 14:00:00,15.46,15.47,15.44,15.46,16000.0,12.3688,12.3768,12.3528,12.3688,16000.0
2010-05-19 14:05:00,15.46,15.48,15.44,15.45,41500.0,12.3688,12.3848,12.3528,12.3608,41500.0
2010-05-19 14:10:00,15.44,15.45,15.42,15.43,15500.0,12.3528,12.3608,12.3368,12.3448,15500.0
2010-05-19 14:15:00,15.45,15.45,15.4,15.4,40000.0,12.3608,12.3608,12.3208,12.3208,40000.0
2010-05-19 14:20:00,15.4,15.4,15.36,15.36,20500.0,12.3208,12.3208,12.2888,12.2888,20500.0
2010-05-19 14:25:00,15.37,15.41,15.37,15.41,64000.0,12.2968,12.3288,12.2968,12.3288,64000.0
2010-05-19 14:30:00,15.41,15.41,15.38,15.39,49000.0,12.3288,12.3288,12.3048,12.3128,49000.0
2010-05-19 14:35:00,15.38,15.41,15.37,15.38,25500.0,12.3048,12.3288,12.2968,12.3048,25500.0
2010-05-19 14:40:00,15.38,15.44,15.38,15.42,57000.0,12.3048,12.3528,12.3048,12.3368,57000.0
2010-05-19 14:45:00,15.42,15.47,15.42,15.47,67500.0,12.3368,12.3768,12.3368,12.3768,67500.0
2010-05-19 14:50:00,15.46,15.46,15.41,15.44,37500.0,12.3688,12.3688,12.3288,12.3528,37500.0
2010-05-19 14:55:00,15.44,15.44,15.41,15.42,33500.0,12.3528,12.3528,12.3288,12.3368,33500.0
2010-05-19 15:00:00,15.42,15.44,15.4,15.41,97000.0,12.3368,12.3528,12.3208,12.3288,97000.0
2010-05-19 15:05:00,15.39,15.39,15.32,15.33,59000.0,12.3128,12.3128,12.2568,12.2648,59000.0
2010-05-19 15:10:00,15.33,15.34,15.32,15.32,26500.0,12.2648,12.2728,12.2568,12.2568,26500.0
2010-05-19 15:15:00,15.33,15.37,15.32,15.36,109000.0,12.2648,12.2968,12.2568,12.2888,109000.0
2010-05-19 15:20:00,15.36,15.38,15.31,15.32,101500.0,12.2888,12.3048,12.2488,12.2568,101500.0
2010-05-19 15:25:00,15.33,15.4,15.33,15.39,78500.0,12.2648,12.3208,12.2648,12.3128,78500.0
2010-05-19 15:30:00,15.4,15.41,15.37,15.39,107500.0,12.3208,12.3288,12.2968,12.3128,107500.0
2010-05-19 15:35:00,15.39,15.44,15.36,15.43,72500.0,12.3128,12.3528,12.2888,12.3448,72500.0
2010-05-19 15:40:00,15.44,15.45,15.42,15.44,92500.0,12.3528,12.3608,12.3368,12.3528,92500.0
2010-05-19 15:45:00,15.45,15.45,15.42,15.43,44500.0,12.3608,12.3608,12.3368,12.3448,44500.0
2010-05-19 15:50:00,15.43,15.45,15.42,15.44,70000.0,12.3448,12.3608,12.3368,12.3528,70000.0
2010-05-19 15:55:00,15.43,15.44,15.41,15.42,128500.0,12.3448,12.3528,12.3288,12.3368,128500.0
2010-05-20 09:30:00,15.04,15.08,15.0,15.05,157000.0,12.0328,12.0648,12.0008,12.0408,157000.0
2010-05-20 09:35:00,15.05,15.09,15.02,15.07,82500.0,12.0408,12.0728,12.0168,12.0568,82500.0
2010-05-20 09:40:00,15.06,15.07,15.02,15.03,151500.0,12.0488,12.0568,12.0168,12.0248,151500.0
2010-05-20 09:45:00,15.03,15.07,15.01,15.07,55500.0,12.0248,12.0568,12.0088,12.0568,55500.0
2010-05-20 09:50:00,15.08,15.13,15.08,15.09,44000.0,12.0648,12.1048,12.0648,12.0728,44000.0
2010-05-20 09:55:00,15.1,15.11,15.07,15.07,50000.0,12.0808,12.0888,12.0568,12.0568,50000.0
2010-05-20 10:00:00,15.07,15.11,15.04,15.07,145500.0,12.0568,12.0888,12.0328,12.0568,145500.0
2010-05-20 10:05:00,15.07,15.12,15.05,15.05,112500.0,12.0568,12.0968,12.0408,12.0408,112500.0
2010-05-20 10:10:00,15.04,15.06,14.98,14.98,77000.0,12.0328,12.0488,11.9848,11.9848,77000.0
2010-05-20 10:15:00,14.98,14.99,14.96,14.98,185500.0,11.9848,11.9928,11.9688,11.9848,185500.0
2010-05-20 10:20:00,14.98,14.98,14.89,14.89,118000.0,11.9848,11.9848,11.9128,11.9128,118000.0
2010-05-20 10:25:00,14.89,14.93,14.87,14.92,105500.0,11.9128,11.9448,11.8968,11.9368,105500.0
2010-05-20 10:30:00,14.93,14.98,14.92,14.97,55500.0,11.9448,11.9848,11.9368,11.9768,55500.0
2010-05-20 10:35:00,14.98,14.98,14.94,14.94,41500.0,11.9848,11.9848,11.9528,11.9528,41500.0
2010-05-20 10:40:00,14.94,14.94,14.9,14.92,46500.0,11.9528,11.9528,11.9208,11.9368,46500.0
2010-05-20 10:45:00,14.91,14.94,14.91,14.93,51500.0,11.9288,11.9528,11.9288,11.9448,51500.0
2010-05-20 10:50:00,14.92,14.97,14.92,14.96,100000.0,11.9368,11.9768,11.9368,11.9688,100000.0
2010-05-20 10:55:00,14.96,14.96,14.92,14.92,32500.0,11.9688,11.9688,11.9368,11.9368,32500.0
2010-05-20 11:00:00,14.92,14.95,14.92,14.93,35500.0,11.9368,11.9608,11.9368,11.9448,35500.0
2010-05-20 11:05:00,14.94,14.99,14.94,14.98,61000.0,11.9528,11.9928,11.9528,11.9848,61000.0
2010-05-20 11:10:00,14.98,14.98,14.95,14.95,238000.0,11.9848,11.9848,11.9608,11.9608,238000.0
2010-05-20 11:15:00,14.95,14.95,14.91,14.94,96500.0,11.9608,11.9608,11.9288,11.9528,96500.0
2010-05-20 11:20:00,14.94,14.97,14.92,14.96,64500.0,11.9528,11.9768,11.9368,11.9688,64500.0
2010-05-20 11:25:00,14.96,15.02,14.95,15.02,28000.0,11.9688,12.0168,11.9608,12.0168,28000.0
2010-05-20 11:30:00,15.01,15.02,15.0,15.01,35500.0,12.0088,12.0168,12.0008,12.0088,35500.0
2010-05-20 11:35:00,15.01,15.02,14.97,15.01,62500.0,12.0088,12.0168,11.9768,12.0088,62500.0
2010-05-20 11:40:00,15.01,15.01,14.96,14.97,76000.0,12.0088,12.0088,11.9688,11.9768,76000.0
2010-05-20 11:45:00,14.97,14.99,14.97,14.97,29500.0,11.9768,11.9928,11.9768,11.9768,29500.0
2010-05-20 11:50:00,14.98,14.99,14.96,14.97,54500.0,11.9848,11.9928,11.9688,11.9768,54500.0
2010-05-20 11:55:00,14.97,14.98,14.94,14.94,88000.0,11.9768,11.9848,11.9528,11.9528,88000.0
2010-05-20 12:00:00,14.94,14.96,14.93,14.94,79000.0,11.9528,11.9688,11.9448,11.9528,79000.0
2010-05-20 12:05:00,14.94,14.97,14.94,14.97,29000.0,11.9528,11.9768,11.9528,11.9768,29000.0
2010-05-20 12:10:00,14.96,14.96,14.93,14.93,50500.0,11.9688,11.9688,11.9448,11.9448,50500.0
2010-05-20 12:15:00,14.92,14.92,14.88,14.9,50000.0,11.9368,11.9368,11.9048,11.9208,50000.0
2010-05-20 12:20:00,14.9,14.92,14.89,14.89,51000.0,11.9208,11.9368,11.9128,11.9128,51000.0
2010-05-20 12:25:00,14.89,14.91,14.88,14.9,23000.0,11.9128,11.9288,11.9048,11.9208,23000.0
2010-05-20 12:30:00,14.9,14.91,14.88,14.88,31000.0,11.9208,11.9288,11.9048,11.9048,31000.0
2010-05-20 12:35:00,14.87,14.9,14.87,14.9,23500.0,11.8968,11.9208,11.8968,11.9208,23500.0
2010-05-20 12:40:00,14.9,14.9,14.87,14.87,70500.0,11.9208,11.9208,11.8968,11.8968,70500.0
2010-05-20 12:45:00,14.87,14.88,14.85,14.85,40000.0,11.8968,11.9048,11.8808,11.8808,40000.0
2010-05-20 12:50:00,14.85,14.85,14.8,14.81,113500.0,11.8808,11.8808,11.8408,11.8488,113500.0
2010-05-20 12:55:00,14.81,14.82,14.76,14.76,109000.0,11.8488,11.8568,11.8088,11.8088,109000.0
2010-05-20 13:00:00,14.76,14.82,14.76,14.82,66500.0,11.8088,11.8568,11.8088,11.8568,66500.0
2010-05-20 13:05:00,14.81,14.83,14.8,14.81,73000.0,11.8488,11.8648,11.8408,11.8488,73000.0
2010-05-20 13:10:00,14.82,14.85,14.81,14.83,82500.0,11.8568,11.8808,11.8488,11.8648,82500.0
2010-05-20 13:15:00,14.83,14.85,14.82,14.85,43500.0,11.8648,11.8808,11.8568,11.8808,43500.0
2010-05-20 13:20:00,14.84,14.88,14.83,14.88,40000.0,11.8728,11.9048,11.8648,11.9048,40000.0
2010-05-20 13:25:00,14.88,14.93,14.86,14.89,110500.0,11.9048,11.9448,11.8888,11.9128,110500.0
2010-05-20 13:30:00,14.89,14.96,14.89,14.93,116000.0,11.9128,11.9688,11.9128,11.9448,116000.0
2010-05-20 13:35:00,14.92,14.93,14.88,14.88,43000.0,11.9368,11.9448,11.9048,11.9048,43000.0
2010-05-20 13:40:00,14.89,14.94,14.89,14.94,52000.0,11.9128,11.9528,11.9128,11.9528,52000.0
2010-05-20 13:45:00,14.94,14.95,14.9,14.92,49500.0,11.9528,11.9608,11.9208,11.9368,49500.0
2010-05-20 13:50:00,14.92,14.92,14.88,14.9,47000.0,11.9368,11.9368,11.9048,11.9208,47000.0
2010-05-20 13:55:00,14.9,14.92,14.87,14.89,45000.0,11.9208,11.9368,11.8968,11.9128,45000.0
2010-05-20 14:00:00,14.89,14.89,14.84,14.85,46500.0,11.9128,11.9128,11.8728,11.8808,46500.0
2010-05-20 14:05:00,14.84,14.87,14.83,14.86,72000.0,11.8728,11.8968,11.8648,11.8888,72000.0
2010-05-20 14:10:00,14.86,14.93,14.86,14.93,125000.0,11.8888,11.9448,11.8888,11.9448,125000.0
2010-05-20 14:15:00,14.92,14.95,14.89,14.95,60000.0,11.9368,11.9608,11.9128,11.9608,60000.0
2010-05-20 14:20:00,14.95,15.01,14.95,14.97,58500.0,11.9608,12.0088,11.9608,11.9768,58500.0
2010-05-20 14:25:00,14.97,14.99,14.92,14.95,33500.0,11.9768,11.9928,11.9368,11.9608,33500.0
2010-05-20 14:30:00,14.95,14.99,14.92,14.97,26500.0,11.9608,11.9928,11.9368,11.9768,26500.0
2010-05-20 14:35:00,14.99,15.03,14.98,15.03,76500.0,11.9928,12.0248,11.9848,12.0248,76500.0
2010-05-20 14:40:00,15.03,15.05,14.99,15.05,88500.0,12.0248,12.0408,11.9928,12.0408,88500.0
2010-05-20 14:45:00,15.04,15.08,15.02,15.05,114000.0,12.0328,12.0648,12.0168,12.0408,114000.0
2010-05-20 14:50:00,15.05,15.1,15.05,15.07,135000.0,12.0408,12.0808,12.0408,12.0568,135000.0
2010-05-20 14:55:00,15.07,15.08,15.0,15.0,30500.0,12.0568,12.0648,12.0008,12.0008,30500.0
2010-05-20 15:00:00,15.01,15.04,15.0,15.01,27000.0,12.0088,12.0328,12.0008,12.0088,27000.0
2010-05-20 15:05:00,15.01,15.01,14.94,14.98,57000.0,12.0088,12.0088,11.9528,11.9848,57000.0
2010-05-20 15:10:00,14.98,14.98,14.94,14.96,19500.0,11.9848,11.9848,11.9528,11.9688,19500.0
2010-05-20 15:15:00,14.95,14.99,14.94,14.97,68500.0,11.9608,11.9928,11.9528,11.9768,68500.0
2010-05-20 15:20:00,14.98,15.02,14.96,15.02,96000.0,11.9848,12.0168,11.9688,12.0168,96000.0
2010-05-20 15:25:00,15.02,15.02,14.98,14.98,136000.0,12.0168,12.0168,11.9848,11.9848,136000.0
2010-05-20 15:30:00,14.98,15.01,14.98,15.01,79500.0,11.9848,12.0088,11.9848,12.0088,79500.0
2010-05-20 15:35:00,15.0,15.0,14.94,14.96,88500.0,12.0008,12.0008,11.9528,11.9688,88500.0
2010-05-20 15:40:00,14.96,14.97,14.92,14.92,119000.0,11.9688,11.9768,11.9368,11.9368,119000.0
2010-05-20 15:45:00,14.91,14.91,14.85,14.89,124500.0,11.9288,11.9288,11.8808,11.9128,124500.0
2010-05-20 15:50:00,14.88,14.88,14.82,14.82,116000.0,11.9048,11.9048,11.8568,11.8568,116000.0
2010-05-20 15:55:00,14.82,14.83,14.76,14.76,83500.0,11.8568,11.8648,11.8088,11.8088,83500.0
2010-05-21 09:30:00,14.51,14.54,14.46,14.49,610500.0,11.6088,11.6328,11.5688,11.5928,610500.0
2010-05-21 09:35:00,14.49,14.62,14.48,14.62,214500.0,11.5928,11.6968,11.5848,11.6968,214500.0
2010-05-21 09:40:00,14.62,14.67,14.61,14.63,183000.0,11.6968,11.7368,11.6888,11.7048,183000.0
2010-05-21 09:45:00,14.65,14.72,14.63,14.7,228000.0,11.7208,11.7768,11.7048,11.7608,228000.0
2010-05-21 09:50:00,14.71,14.8,14.71,14.79,238000.0,11.7688,11.8408,11.7688,11.8328,238000.0
2010-05-21 09:55:00,14.8,14.89,14.79,14.82,164000.0,11.8408,11.9128,11.8328,11.8568,164000.0
2010-05-21 10:00:00,14.81,14.84,14.79,14.81,76000.0,11.8488,11.8728,11.8328,11.8488,76000.0
2010-05-21 10:05:00,14.82,14.89,14.82,14.86,135500.0,11.8568,11.9128,11.8568,11.8888,135500.0
2010-05-21 10:10:00,14.86,14.88,14.79,14.83,79500.0,11.8888,11.9048,11.8328,11.8648,79500.0
2010-05-21 10:15:00,14.84,14.86,14.81,14.82,45500.0,11.8728,11.8888,11.8488,11.8568,45500.0
2010-05-21 10:20:00,14.81,14.82,14.75,14.75,160000.0,11.8488,11.8568,11.8008,11.8008,160000.0
2010-05-21 10:25:00,14.74,14.78,14.7,14.72,109500.0,11.7928,11.8248,11.7608,11.7768,109500.0
2010-05-21 10:30:00,14.72,14.75,14.7,14.74,92000.0,11.7768,11.8008,11.7608,11.7928,92000.0
2010-05-21 10:35:00,14.75,14.8,14.75,14.79,92500.0,11.8008,11.8408,11.8008,11.8328,92500.0
2010-05-21 10:40:00,14.78,14.81,14.76,14.76,34000.0,11.8248,11.8488,11.8088,11.8088,34000.0
2010-05-21 10:45:00,14.76,14.8,14.75,14.76,92000.0,11.8088,11.8408,11.8008,11.8088,92000.0
2010-05-21 10:50:00,14.76,14.8,14.74,14.79,44000.0,11.8088,11.8408,11.7928,11.8328,44000.0
2010-05-21 10:55:00,14.79,14.82,14.77,14.8,75000.0,11.8328,11.8568,11.8168,11.8408,75000.0
2010-05-21 11:00:00,14.79,14.86,14.79,14.84,148500.0,11.8328,11.8888,11.8328,11.8728,148500.0
2010-05-21 11:05:00,14.85,14.88,14.84,14.86,59500.0,11.8808,11.9048,11.8728,11.8888,59500.0
2010-05-21 11:10:00,14.85,14.85,14.82,14.85,62000.0,11.8808,11.8808,11.8568,11.8808,62000.0
2010-05-21 11:15:00,14.86,14.92,14.85,14.92,47000.0,11.8888,11.9368,11.8808,11.9368,47000.0
2010-05-21 11:20:00,14.92,14.97,14.9,14.97,75000.0,11.9368,11.9768,11.9208,11.9768,75000.0
2010-05-21 11:25:00,14.97,14.97,14.91,14.93,147000.0,11.9768,11.9768,11.9288,11.9448,147000.0
2010-05-21 11:30:00,14.93,14.96,14.92,14.94,191000.0,11.9448,11.9688,11.9368,11.9528,191000.0
2010-05-21 11:35:00,14.95,15.03,14.95,15.03,82500.0,11.9608,12.0248,11.9608,12.0248,82500.0
2010-05-21 11:40:00,15.02,15.05,15.01,15.05,61500.0,12.0168,12.0408,12.0088,12.0408,61500.0
2010-05-21 11:45:00,15.05,15.07,15.02,15.02,334500.0,12.0408,12.0568,12.0168,12.0168,334500.0
2010-05-21 11:50:00,15.03,15.07,15.03,15.04,67500.0,12.0248,12.0568,12.0248,12.0328,67500.0
2010-05-21 11:55:00,15.04,15.04,15.0,15.02,282500.0,12.0328,12.0328,12.0008,12.0168,282500.0
2010-05-21 12:00:00,15.02,15.02,14.97,15.01,66500.0,12.0168,12.0168,11.9768,12.0088,66500.0
2010-05-21 12:05:00,15.0,15.01,14.99,14.99,34500.0,12.0008,12.0088,11.9928,11.9928,34500.0
2010-05-21 12:10:00,14.99,14.99,14.95,14.97,57500.0,11.9928,11.9928,11.9608,11.9768,57500.0
2010-05-21 12:15:00,14.97,15.02,14.97,15.02,27500.0,11.9768,12.0168,11.9768,12.0168,27500.0
2010-05-21 12:20:00,15.02,15.04,15.0,15.02,47500.0,12.0168,12.0328,12.0008,12.0168,47500.0
2010-05-21 12:25:00,15.02,15.03,15.0,15.01,38500.0,12.0168,12.0248,12.0008,12.0088,38500.0
2010-05-21 12:30:00,15.01,15.02,14.96,14.96,109000.0,12.0088,12.0168,11.9688,11.9688,109000.0
2010-05-21 12:35:00,14.97,15.01,14.97,15.0,40000.0,11.9768,12.0088,11.9768,12.0008,40000.0
2010-05-21 12:40:00,14.99,15.01,14.99,14.99,21500.0,11.9928,12.0088,11.9928,11.9928,21500.0
2010-05-21 12:45:00,14.99,14.99,14.94,14.95,72000.0,11.9928,11.9928,11.9528,11.9608,72000.0
2010-05-21 12:50:00,14.93,14.99,14.93,14.98,41000.0,11.9448,11.9928,11.9448,11.9848,41000.0
2010-05-21 12:55:00,14.98,14.98,14.94,14.94,70500.0,11.9848,11.9848,11.9528,11.9528,70500.0
2010-05-21 13:00:00,14.94,14.95,14.89,14.9,136000.0,11.9528,11.9608,11.9128,11.9208,136000.0
2010-05-21 13:05:00,14.9,14.93,14.9,14.93,55500.0,11.9208,11.9448,11.9208,11.9448,55500.0
2010-05-21 13:10:00,14.93,14.96,14.92,14.95,57500.0,11.9448,11.9688,11.9368,11.9608,57500.0
2010-05-21 13:15:00,14.95,14.97,14.92,14.93,62500.0,11.9608,11.9768,11.9368,11.9448,62500.0
2010-05-21 13:20:00,14.93,14.93,14.88,14.89,42500.0,11.9448,11.9448,11.9048,11.9128,42500.0
2010-05-21 13:25:00,14.89,14.91,14.88,14.9,62000.0,11.9128,11.9288,11.9048,11.9208,62000.0
2010-05-21 13:30:00,14.91,14.93,14.89,14.93,39000.0,11.9288,11.9448,11.9128,11.9448,39000.0
2010-05-21 13:35:00,14.94,14.94,14.91,14.92,72000.0,11.9528,11.9528,11.9288,11.9368,72000.0
2010-05-21 13:40:00,14.92,14.94,14.92,14.93,131500.0,11.9368,11.9528,11.9368,11.9448,131500.0
2010-05-21 13:45:00,14.93,14.96,14.93,14.95,64000.0,11.9448,11.9688,11.9448,11.9608,64000.0
2010-05-21 13:50:00,14.95,14.96,14.95,14.96,54000.0,11.9608,11.9688,11.9608,11.9688,54000.0
2010-05-21 13:55:00,14.96,14.96,14.94,14.96,37000.0,11.9688,11.9688,11.9528,11.9688,37000.0
2010-05-21 14:00:00,14.97,14.98,14.93,14.94,32000.0,11.9768,11.9848,11.9448,11.9528,32000.0
2010-05-21 14:05:00,14.95,14.95,14.91,14.92,33500.0,11.9608,11.9608,11.9288,11.9368,33500.0
2010-05-21 14:10:00,14.93,14.94,14.9,14.9,22500.0,11.9448,11.9528,11.9208,11.9208,22500.0
2010-05-21 14:15:00,14.9,14.91,14.87,14.89,69500.0,11.9208,11.9288,11.8968,11.9128,69500.0
2010-05-21 14:20:00,14.89,14.89,14.86,14.88,53000.0,11.9128,11.9128,11.8888,11.9048,53000.0
2010-05-21 14:25:00,14.89,14.91,14.87,14.9,94500.0,11.9128,11.9288,11.8968,11.9208,94500.0
2010-05-21 14:30:00,14.91,14.93,14.91,14.92,25000.0,11.9288,11.9448,11.9288,11.9368,25000.0
2010-05-21 14:35:00,14.92,14.92,14.87,14.88,35000.0,11.9368,11.9368,11.8968,11.9048,35000.0
2010-05-21 14:40:00,14.88,14.91,14.87,14.87,38500.0,11.9048,11.9288,11.8968,11.8968,38500.0
2010-05-21 14:45:00,14.86,14.86,14.81,14.86,66000.0,11.8888,11.8888,11.8488,11.8888,66000.0
2010-05-21 14:50:00,14.85,14.86,14.82,14.82,82500.0,11.8808,11.8888,11.8568,11.8568,82500.0
2010-05-21 14:55:00,14.82,14.86,14.81,14.86,183000.0,11.8568,11.8888,11.8488,11.8888,183000.0
2010-05-21 15:00:00,14.86,14.89,14.85,14.88,96500.0,11.8888,11.9128,11.8808,11.9048,96500.0
2010-05-21 15:05:00,14.89,14.9,14.85,14.86,85500.0,11.9128,11.9208,11.8808,11.8888,85500.0
2010-05-21 15:10:00,14.86,14.87,14.83,14.83,94500.0,11.8888,11.8968,11.8648,11.8648,94500.0
2010-05-21 15:15:00,14.84,14.84,14.79,14.8,97500.0,11.8728,11.8728,11.8328,11.8408,97500.0
2010-05-21 15:20:00,14.8,14.87,14.79,14.85,182000.0,11.8408,11.8968,11.8328,11.8808,182000.0
2010-05-21 15:25:00,14.85,14.87,14.83,14.85,95000.0,11.8808,11.8968,11.8648,11.8808,95000.0
2010-05-21 15:30:00,14.85,14.85,14.82,14.84,73000.0,11.8808,11.8808,11.8568,11.8728,73000.0
2010-05-21 15:35:00,14.83,14.85,14.81,14.84,92000.0,11.8648,11.8808,11.8488,11.8728,92000.0
2010-05-21 15:40:00,14.83,14.91,14.83,14.9,120500.0,11.8648,11.9288,11.8648,11.9208,120500.0
2010-05-21 15:45:00,14.91,14.95,14.88,14.9,201000.0,11.9288,11.9608,11.9048,11.9208,201000.0
2010-05-21 15:50:00,14.9,14.98,14.89,14.96,93000.0,11.9208,11.9848,11.9128,11.9688,93000.0
2010-05-21 15:55:00,14.96,15.0,14.96,15.0,192000.0,11.9688,12.0008,11.9688,12.0008,192000.0
2010-05-24 09:30:00,14.91,14.97,14.88,14.96,62500.0,11.9288,11.9768,11.9048,11.9688,62500.0
2010-05-24 09:35:00,14.97,15.03,14.97,14.98,20000.0,11.9768,12.0248,11.9768,11.9848,20000.0
2010-05-24 09:40:00,14.98,14.98,14.92,14.92,45000.0,11.9848,11.9848,11.9368,11.9368,45000.0
2010-05-24 09:45:00,14.93,14.96,14.91,14.95,65000.0,11.9448,11.9688,11.9288,11.9608,65000.0
2010-05-24 09:50:00,14.94,14.97,14.92,14.94,23000.0,11.9528,11.9768,11.9368,11.9528,23000.0
2010-05-24 09:55:00,14.94,14.95,14.89,14.93,27500.0,11.9528,11.9608,11.9128,11.9448,27500.0
2010-05-24 10:00:00,14.94,14.99,14.9,14.93,155500.0,11.9528,11.9928,11.9208,11.9448,155500.0
2010-05-24 10:05:00,14.95,15.0,14.94,14.98,25000.0,11.9608,12.0008,11.9528,11.9848,25000.0
2010-05-24 10:10:00,14.97,15.01,14.97,15.01,50500.0,11.9768,12.0088,11.9768,12.0088,50500.0
2010-05-24 10:15:00,15.02,15.03,15.01,15.03,101000.0,12.0168,12.0248,12.0088,12.0248,101000.0
2010-05-24 10:20:00,15.02,15.04,15.0,15.01,45000.0,12.0168,12.0328,12.0008,12.0088,45000.0
2010-05-24 10:25:00,15.01,15.03,15.01,15.03,25500.0,12.0088,12.0248,12.0088,12.0248,25500.0
2010-05-24 10:30:00,15.03,15.07,15.03,15.06,60500.0,12.0248,12.0568,12.0248,12.0488,60500.0
2010-05-24 10:35:00,15.06,15.08,15.06,15.08,37000.0,12.0488,12.0648,12.0488,12.0648,37000.0
2010-05-24 10:40:00,15.08,15.1,15.07,15.07,30000.0,12.0648,12.0808,12.0568,12.0568,30000.0
2010-05-24 10:45:00,15.05,15.06,15.03,15.04,22000.0,12.0408,12.0488,12.0248,12.0328,22000.0
2010-05-24 10:50:00,15.04,15.04,15.01,15.01,26500.0,12.0328,12.0328,12.0088,12.0088,26500.0
2010-05-24 10:55:00,15.02,15.03,15.01,15.02,39000.0,12.0168,12.0248,12.0088,12.0168,39000.0
2010-05-24 11:00:00,15.01,15.01,14.99,15.01,26000.0,12.0088,12.0088,11.9928,12.0088,26000.0
2010-05-24 11:05:00,15.01,15.03,15.01,15.02,22000.0,12.0088,12.0248,12.0088,12.0168,22000.0
2010-05-24 11:10:00,15.02,15.02,14.99,15.0,132000.0,12.0168,12.0168,11.9928,12.0008,132000.0
2010-05-24 11:15:00,14.99,15.0,14.96,14.99,41000.0,11.9928,12.0008,11.9688,11.9928,41000.0
2010-05-24 11:20:00,14.99,15.01,14.98,15.0,45500.0,11.9928,12.0088,11.9848,12.0008,45500.0
2010-05-24 11:25:00,14.99,14.99,14.97,14.99,33000.0,11.9928,11.9928,11.9768,11.9928,33000.0
2010-05-24 11:30:00,14.99,14.99,14.98,14.99,36000.0,11.9928,11.9928,11.9848,11.9928,36000.0
2010-05-24 11:35:00,14.99,15.02,14.99,15.01,27000.0,11.9928,12.0168,11.9928,12.0088,27000.0
2010-05-24 11:40:00,15.01,15.04,15.0,15.03,56000.0,12.0088,12.0328,12.0008,12.0248,56000.0
2010-05-24 11:45:00,15.03,15.06,15.03,15.06,37000.0,12.0248,12.0488,12.0248,12.0488,37000.0
2010-05-24 11:50:00,15.06,15.06,15.02,15.03,51500.0,12.0488,12.0488,12.0168,12.0248,51500.0
2010-05-24 11:55:00,15.03,15.07,15.02,15.05,58000.0,12.0248,12.0568,12.0168,12.0408,58000.0
2010-05-24 12:00:00,15.04,15.06,15.04,15.05,32500.0,12.0328,12.0488,12.0328,12.0408,32500.0
2010-05-24 12:05:00,15.06,15.09,15.06,15.07,113000.0,12.0488,12.0728,12.0488,12.0568,113000.0
2010-05-24 12:10:00,15.07,15.07,15.06,15.06,18500.0,12.0568,12.0568,12.0488,12.0488,18500.0
2010-05-24 12:15:00,15.06,15.07,15.03,15.04,64000.0,12.0488,12.0568,12.0248,12.0328,64000.0
2010-05-24 12:20:00,15.04,15.05,15.02,15.04,40500.0,12.0328,12.0408,12.0168,12.0328,40500.0
2010-05-24 12:25:00,15.04,15.05,15.04,15.05,21000.0,12.0328,12.0408,12.0328,12.0408,21000.0
2010-05-24 12:30:00,15.06,15.08,15.04,15.05,27000.0,12.0488,12.0648,12.0328,12.0408,27000.0
2010-05-24 12:35:00,15.04,15.04,15.03,15.03,150500.0,12.0328,12.0328,12.0248,12.0248,150500.0
2010-05-24 12:40:00,15.03,15.04,15.02,15.02,142500.0,12.0248,12.0328,12.0168,12.0168,142500.0
2010-05-24 12:45:00,15.03,15.04,15.03,15.04,17500.0,12.0248,12.0328,12.0248,12.0328,17500.0
2010-05-24 12:50:00,15.04,15.07,15.04,15.06,52000.0,12.0328,12.0568,12.0328,12.0488,52000.0
2010-05-24 12:55:00,15.06,15.06,15.05,15.05,25000.0,12.0488,12.0488,12.0408,12.0408,25000.0
2010-05-24 13:00:00,15.05,15.06,15.04,15.04,61000.0,12.0408,12.0488,12.0328,12.0328,61000.0
2010-05-24 13:05:00,15.04,15.04,15.02,15.02,67500.0,12.0328,12.0328,12.0168,12.0168,67500.0
2010-05-24 13:10:00,15.02,15.03,15.02,15.03,10500.0,12.0168,12.0248,12.0168,12.0248,10500.0
2010-05-24 13:15:00,15.03,15.03,15.01,15.01,16500.0,12.0248,12.0248,12.0088,12.0088,16500.0
2010-05-24 13:20:00,15.01,15.03,15.0,15.02,46000.0,12.0088,12.0248,12.0008,12.0168,46000.0
2010-05-24 13:25:00,15.03,15.05,15.01,15.02,55000.0,12.0248,12.0408,12.0088,12.0168,55000.0
2010-05-24 13:30:00,15.03,15.03,15.01,15.01,6500.0,12.0248,12.0248,12.0088,12.0088,6500.0
2010-05-24 13:35:00,15.01,15.01,15.0,15.01,15500.0,12.0088,12.0088,12.0008,12.0088,15500.0
2010-05-24 13:40:00,15.0,15.02,15.0,15.0,14000.0,12.0008,12.0168,12.0008,12.0008,14000.0
2010-05-24 13:45:00,15.0,15.0,14.98,14.98,52000.0,12.0008,12.0008,11.9848,11.9848,52000.0
2010-05-24 13:50:00,14.98,14.99,14.97,14.98,41500.0,11.9848,11.9928,11.9768,11.9848,41500.0
2010-05-24 13:55:00,14.99,15.01,14.98,15.0,21500.0,11.9928,12.0088,11.9848,12.0008,21500.0
2010-05-24 14:00:00,15.0,15.01,14.99,15.0,67000.0,12.0008,12.0088,11.9928,12.0008,67000.0
2010-05-24 14:05:00,15.0,15.01,14.99,15.01,11000.0,12.0008,12.0088,11.9928,12.0088,11000.0
2010-05-24 14:10:00,15.01,15.03,15.01,15.02,102000.0,12.0088,12.0248,12.0088,12.0168,102000.0
2010-05-24 14:15:00,15.02,15.02,15.01,15.01,20000.0,12.0168,12.0168,12.0088,12.0088,20000.0
2010-05-24 14:20:00,15.01,15.02,15.0,15.02,30000.0,12.0088,12.0168,12.0008,12.0168,30000.0
2010-05-24 14:25:00,15.02,15.03,15.0,15.01,24000.0,12.0168,12.0248,12.0008,12.0088,24000.0
2010-05-24 14:30:00,15.01,15.03,14.99,15.03,42000.0,12.0088,12.0248,11.9928,12.0248,42000.0
2010-05-24 14:35:00,15.03,15.03,14.99,14.99,44000.0,12.0248,12.0248,11.9928,11.9928,44000.0
2010-05-24 14:40:00,14.99,15.0,14.98,14.99,94500.0,11.9928,12.0008,11.9848,11.9928,94500.0
2010-05-24 14:45:00,14.98,14.99,14.95,14.96,42000.0,11.9848,11.9928,11.9608,11.9688,42000.0
2010-05-24 14:50:00,14.96,14.99,14.96,14.99,20000.0,11.9688,11.9928,11.9688,11.9928,20000.0
2010-05-24 14:55:00,14.99,14.99,14.97,14.97,17000.0,11.9928,11.9928,11.9768,11.9768,17000.0
2010-05-24 15:00:00,14.97,14.97,14.95,14.95,26000.0,11.9768,11.9768,11.9608,11.9608,26000.0
2010-05-24 15:05:00,14.95,14.95,14.92,14.92,27500.0,11.9608,11.9608,11.9368,11.9368,27500.0
2010-05-24 15:10:00,14.92,14.94,14.92,14.94,33000.0,11.9368,11.9528,11.9368,11.9528,33000.0
2010-05-24 15:15:00,14.94,14.95,14.93,14.93,181500.0,11.9528,11.9608,11.9448,11.9448,181500.0
2010-05-24 15:20:00,14.94,14.96,14.94,14.95,46000.0,11.9528,11.9688,11.9528,11.9608,46000.0
2010-05-24 15:25:00,14.95,14.95,14.94,14.94,36000.0,11.9608,11.9608,11.9528,11.9528,36000.0
2010-05-24 15:30:00,14.94,14.98,14.93,14.97,28000.0,11.9528,11.9848,11.9448,11.9768,28000.0
2010-05-24 15:35:00,14.98,14.98,14.95,14.97,32500.0,11.9848,11.9848,11.9608,11.9768,32500.0
2010-05-24 15:40:00,14.96,14.98,14.96,14.97,49000.0,11.9688,11.9848,11.9688,11.9768,49000.0
2010-05-24 15:45:00,14.96,14.96,14.9,14.91,80000.0,11.9688,11.9688,11.9208,11.9288,80000.0
2010-05-24 15:50:00,14.91,14.91,14.86,14.86,61000.0,11.9288,11.9288,11.8888,11.8888,61000.0
2010-05-24 15:55:00,14.85,14.86,14.83,14.85,62000.0,11.8808,11.8888,11.8648,11.8808,62000.0
2010-05-25 09:30:00,14.5,14.5,14.42,14.46,1200500.0,11.6008,11.6008,11.5368,11.5688,1200500.0
2010-05-25 09:35:00,14.46,14.46,14.35,14.35,302000.0,11.5688,11.5688,11.4808,11.4808,302000.0
2010-05-25 09:40:00,14.35,14.35,14.27,14.31,188000.0,11.4808,11.4808,11.4168,11.4488,188000.0
2010-05-25 09:45:00,14.31,14.38,14.3,14.36,74000.0,11.4488,11.5048,11.4408,11.4888,74000.0
2010-05-25 09:50:00,14.37,14.4,14.36,14.37,251000.0,11.4968,11.5208,11.4888,11.4968,251000.0
2010-05-25 09:55:00,14.38,14.39,14.35,14.36,61500.0,11.5048,11.5128,11.4808,11.4888,61500.0
2010-05-25 10:00:00,14.36,14.49,14.36,14.48,157500.0,11.4888,11.5928,11.4888,11.5848,157500.0
2010-05-25 10:05:00,14.48,14.48,14.4,14.43,100500.0,11.5848,11.5848,11.5208,11.5448,100500.0
2010-05-25 10:10:00,14.41,14.45,14.41,14.45,57000.0,11.5288,11.5608,11.5288,11.5608,57000.0
2010-05-25 10:15:00,14.45,14.52,14.45,14.48,77000.0,11.5608,11.6168,11.5608,11.5848,77000.0
2010-05-25 10:20:00,14.5,14.5,14.44,14.48,68000.0,11.6008,11.6008,11.5528,11.5848,68000.0
2010-05-25 10:25:00,14.49,14.49,14.44,14.45,39500.0,11.5928,11.5928,11.5528,11.5608,39500.0
2010-05-25 10:30:00,14.44,14.46,14.43,14.43,48500.0,11.5528,11.5688,11.5448,11.5448,48500.0
2010-05-25 10:35:00,14.43,14.47,14.42,14.45,74000.0,11.5448,11.5768,11.5368,11.5608,74000.0
2010-05-25 10:40:00,14.43,14.44,14.41,14.42,32000.0,11.5448,11.5528,11.5288,11.5368,32000.0
2010-05-25 10:45:00,14.41,14.44,14.4,14.4,47000.0,11.5288,11.5528,11.5208,11.5208,47000.0
2010-05-25 10:50:00,14.41,14.43,14.39,14.41,57000.0,11.5288,11.5448,11.5128,11.5288,57000.0
2010-05-25 10:55:00,14.41,14.45,14.41,14.45,33500.0,11.5288,11.5608,11.5288,11.5608,33500.0
2010-05-25 11:00:00,14.45,14.47,14.45,14.46,45000.0,11.5608,11.5768,11.5608,11.5688,45000.0
2010-05-25 11:05:00,14.46,14.52,14.46,14.49,77500.0,11.5688,11.6168,11.5688,11.5928,77500.0
2010-05-25 11:10:00,14.49,14.49,14.46,14.47,25500.0,11.5928,11.5928,11.5688,11.5768,25500.0
2010-05-25 11:15:00,14.49,14.5,14.46,14.46,21000.0,11.5928,11.6008,11.5688,11.5688,21000.0
2010-05-25 11:20:00,14.47,14.47,14.44,14.47,32500.0,11.5768,11.5768,11.5528,11.5768,32500.0
2010-05-25 11:25:00,14.49,14.51,14.48,14.5,41000.0,11.5928,11.6088,11.5848,11.6008,41000.0
2010-05-25 11:30:00,14.49,14.49,14.48,14.48,23000.0,11.5928,11.5928,11.5848,11.5848,23000.0
2010-05-25 11:35:00,14.48,14.5,14.47,14.5,38000.0,11.5848,11.6008,11.5768,11.6008,38000.0
2010-05-25 11:40:00,14.5,14.52,14.48,14.49,58500.0,11.6008,11.6168,11.5848,11.5928,58500.0
2010-05-25 11:45:00,14.5,14.51,14.49,14.5,36500.0,11.6008,11.6088,11.5928,11.6008,36500.0
2010-05-25 11:50:00,14.51,14.52,14.49,14.52,38000.0,11.6088,11.6168,11.5928,11.6168,38000.0
2010-05-25 11:55:00,14.53,14.58,14.53,14.57,38500.0,11.6248,11.6648,11.6248,11.6568,38500.0
2010-05-25 12:00:00,14.57,14.6,14.56,14.6,64000.0,11.6568,11.6808,11.6488,11.6808,64000.0
2010-05-25 12:05:00,14.61,14.61,14.56,14.56,32500.0,11.6888,11.6888,11.6488,11.6488,32500.0
2010-05-25 12:10:00,14.56,14.61,14.56,14.61,15000.0,11.6488,11.6888,11.6488,11.6888,15000.0
2010-05-25 12:15:00,14.61,14.62,14.58,14.58,161000.0,11.6888,11.6968,11.6648,11.6648,161000.0
2010-05-25 12:20:00,14.58,14.58,14.56,14.56,14000.0,11.6648,11.6648,11.6488,11.6488,14000.0
2010-05-25 12:25:00,14.55,14.59,14.55,14.55,36000.0,11.6408,11.6728,11.6408,11.6408,36000.0
2010-05-25 12:30:00,14.55,14.57,14.53,14.53,155500.0,11.6408,11.6568,11.6248,11.6248,155500.0
2010-05-25 12:35:00,14.53,14.56,14.53,14.55,25000.0,11.6248,11.6488,11.6248,11.6408,25000.0
2010-05-25 12:40:00,14.55,14.55,14.51,14.51,22500.0,11.6408,11.6408,11.6088,11.6088,22500.0
2010-05-25 12:45:00,14.51,14.55,14.51,14.55,16500.0,11.6088,11.6408,11.6088,11.6408,16500.0
2010-05-25 12:50:00,14.55,14.55,14.54,14.54,61500.0,11.6408,11.6408,11.6328,11.6328,61500.0
2010-05-25 12:55:00,14.54,14.57,14.54,14.55,32000.0,11.6328,11.6568,11.6328,11.6408,32000.0
2010-05-25 13:00:00,14.55,14.56,14.52,14.54,39000.0,11.6408,11.6488,11.6168,11.6328,39000.0
2010-05-25 13:05:00,14.54,14.54,14.51,14.51,25000.0,11.6328,11.6328,11.6088,11.6088,25000.0
2010-05-25 13:10:00,14.5,14.51,14.49,14.51,26500.0,11.6008,11.6088,11.5928,11.6088,26500.0
2010-05-25 13:15:00,14.51,14.51,14.49,14.5,10500.0,11.6088,11.6088,11.5928,11.6008,10500.0
2010-05-25 13:20:00,14.51,14.54,14.5,14.52,37500.0,11.6088,11.6328,11.6008,11.6168,37500.0
2010-05-25 13:25:00,14.52,14.53,14.52,14.52,23000.0,11.6168,11.6248,11.6168,11.6168,23000.0
2010-05-25 13:30:00,14.53,14.53,14.49,14.51,36000.0,11.6248,11.6248,11.5928,11.6088,36000.0
2010-05-25 13:35:00,14.51,14.53,14.49,14.5,35500.0,11.6088,11.6248,11.5928,11.6008,35500.0
2010-05-25 13:40:00,14.5,14.51,14.48,14.48,55000.0,11.6008,11.6088,11.5848,11.5848,55000.0
2010-05-25 13:45:00,14.49,14.51,14.49,14.49,13000.0,11.5928,11.6088,11.5928,11.5928,13000.0
2010-05-25 13:50:00,14.49,14.52,14.48,14.5,22500.0,11.5928,11.6168,11.5848,11.6008,22500.0
2010-05-25 13:55:00,14.5,14.51,14.48,14.5,49500.0,11.6008,11.6088,11.5848,11.6008,49500.0
2010-05-25 14:00:00,14.49,14.52,14.49,14.52,20500.0,11.5928,11.6168,11.5928,11.6168,20500.0
2010-05-25 14:05:00,14.51,14.55,14.51,14.51,62500.0,11.6088,11.6408,11.6088,11.6088,62500.0
2010-05-25 14:10:00,14.52,14.57,14.52,14.57,47500.0,11.6168,11.6568,11.6168,11.6568,47500.0
2010-05-25 14:15:00,14.57,14.58,14.55,14.58,33500.0,11.6568,11.6648,11.6408,11.6648,33500.0
2010-05-25 14:20:00,14.59,14.59,14.55,14.57,44000.0,11.6728,11.6728,11.6408,11.6568,44000.0
2010-05-25 14:25:00,14.58,14.61,14.58,14.59,50000.0,11.6648,11.6888,11.6648,11.6728,50000.0
2010-05-25 14:30:00,14.59,14.61,14.57,14.57,30000.0,11.6728,11.6888,11.6568,11.6568,30000.0
2010-05-25 14:35:00,14.58,14.61,14.57,14.58,23000.0,11.6648,11.6888,11.6568,11.6648,23000.0
2010-05-25 14:40:00,14.58,14.64,14.57,14.62,44000.0,11.6648,11.7128,11.6568,11.6968,44000.0
2010-05-25 14:45:00,14.62,14.69,14.62,14.69,43000.0,11.6968,11.7528,11.6968,11.7528,43000.0
2010-05-25 14:50:00,14.7,14.7,14.66,14.7,59500.0,11.7608,11.7608,11.7288,11.7608,59500.0
2010-05-25 14:55:00,14.68,14.69,14.65,14.66,143500.0,11.7448,11.7528,11.7208,11.7288,143500.0
2010-05-25 15:00:00,14.66,14.71,14.66,14.68,60000.0,11.7288,11.7688,11.7288,11.7448,60000.0
2010-05-25 15:05:00,14.68,14.73,14.68,14.72,35000.0,11.7448,11.7848,11.7448,11.7768,35000.0
2010-05-25 15:10:00,14.72,14.73,14.67,14.68,66000.0,11.7768,11.7848,11.7368,11.7448,66000.0
2010-05-25 15:15:00,14.68,14.7,14.68,14.7,27000.0,11.7448,11.7608,11.7448,11.7608,27000.0
2010-05-25 15:20:00,14.7,14.78,14.7,14.78,56000.0,11.7608,11.8248,11.7608,11.8248,56000.0
2010-05-25 15:25:00,14.78,14.79,14.76,14.78,50000.0,11.8248,11.8328,11.8088,11.8248,50000.0
2010-05-25 15:30:00,14.78,14.83,14.77,14.81,163000.0,11.8248,11.8648,11.8168,11.8488,163000.0
2010-05-25 15:35:00,14.82,14.84,14.79,14.79,78000.0,11.8568,11.8728,11.8328,11.8328,78000.0
2010-05-25 15:40:00,14.79,14.84,14.79,14.81,70500.0,11.8328,11.8728,11.8328,11.8488,70500.0
2010-05-25 15:45:00,14.81,14.82,14.77,14.81,158500.0,11.8488,11.8568,11.8168,11.8488,158500.0
2010-05-25 15:50:00,14.82,14.82,14.77,14.79,112500.0,11.8568,11.8568,11.8168,11.8328,112500.0
2010-05-25 15:55:00,14.79,14.84,14.79,14.83,564000.0,11.8328,11.8728,11.8328,11.8648,564000.0
2010-05-26 09:30:00,14.88,14.99,14.87,14.98,297500.0,11.9048,11.9928,11.8968,11.9848,297500.0
2010-05-26 09:35:00,14.96,15.02,14.96,15.02,47000.0,11.9688,12.0168,11.9688,12.0168,47000.0
2010-05-26 09:40:00,15.02,15.04,15.01,15.03,34500.0,12.0168,12.0328,12.0088,12.0248,34500.0
2010-05-26 09:45:00,15.02,15.02,14.98,15.0,21500.0,12.0168,12.0168,11.9848,12.0008,21500.0
2010-05-26 09:50:00,15.0,15.03,14.99,15.03,68000.0,12.0008,12.0248,11.9928,12.0248,68000.0
2010-05-26 09:55:00,15.03,15.09,15.03,15.09,107000.0,12.0248,12.0728,12.0248,12.0728,107000.0
2010-05-26 10:00:00,15.08,15.15,15.08,15.13,152500.0,12.0648,12.1208,12.0648,12.1048,152500.0
2010-05-26 10:05:00,15.13,15.13,15.1,15.11,89500.0,12.1048,12.1048,12.0808,12.0888,89500.0
2010-05-26 10:10:00,15.11,15.11,15.09,15.11,30500.0,12.0888,12.0888,12.0728,12.0888,30500.0
2010-05-26 10:15:00,15.1,15.14,15.1,15.13,40500.0,12.0808,12.1128,12.0808,12.1048,40500.0
2010-05-26 10:20:00,15.13,15.13,15.1,15.11,62000.0,12.1048,12.1048,12.0808,12.0888,62000.0
2010-05-26 10:25:00,15.11,15.11,15.09,15.09,42000.0,12.0888,12.0888,12.0728,12.0728,42000.0
2010-05-26 10:30:00,15.1,15.12,15.09,15.12,25500.0,12.0808,12.0968,12.0728,12.0968,25500.0
2010-05-26 10:35:00,15.12,15.16,15.12,15.15,14500.0,12.0968,12.1288,12.0968,12.1208,14500.0
2010-05-26 10:40:00,15.15,15.17,15.14,15.16,155500.0,12.1208,12.1368,12.1128,12.1288,155500.0
2010-05-26 10:45:00,15.16,15.16,15.13,15.13,27000.0,12.1288,12.1288,12.1048,12.1048,27000.0
2010-05-26 10:50:00,15.13,15.15,15.1,15.1,29500.0,12.1048,12.1208,12.0808,12.0808,29500.0
2010-05-26 10:55:00,15.1,15.1,15.07,15.08,51000.0,12.0808,12.0808,12.0568,12.0648,51000.0
2010-05-26 11:00:00,15.08,15.09,15.05,15.06,28500.0,12.0648,12.0728,12.0408,12.0488,28500.0
2010-05-26 11:05:00,15.06,15.08,15.05,15.08,30500.0,12.0488,12.0648,12.0408,12.0648,30500.0
2010-05-26 11:10:00,15.08,15.1,15.08,15.1,37000.0,12.0648,12.0808,12.0648,12.0808,37000.0
2010-05-26 11:15:00,15.09,15.1,15.07,15.1,40000.0,12.0728,12.0808,12.0568,12.0808,40000.0
2010-05-26 11:20:00,15.09,15.09,15.06,15.07,14500.0,12.0728,12.0728,12.0488,12.0568,14500.0
2010-05-26 11:25:00,15.08,15.08,15.01,15.01,70500.0,12.0648,12.0648,12.0088,12.0088,70500.0
2010-05-26 11:30:00,15.01,15.04,15.0,15.03,126000.0,12.0088,12.0328,12.0008,12.0248,126000.0
2010-05-26 11:35:00,15.03,15.05,15.02,15.04,40000.0,12.0248,12.0408,12.0168,12.0328,40000.0
2010-05-26 11:40:00,15.03,15.06,15.03,15.04,71500.0,12.0248,12.0488,12.0248,12.0328,71500.0
2010-05-26 11:45:00,15.04,15.05,14.98,15.02,172500.0,12.0328,12.0408,11.9848,12.0168,172500.0
2010-05-26 11:50:00,15.02,15.02,15.0,15.02,27500.0,12.0168,12.0168,12.0008,12.0168,27500.0
2010-05-26 11:55:00,15.03,15.05,15.03,15.04,17500.0,12.0248,12.0408,12.0248,12.0328,17500.0
2010-05-26 12:00:00,15.04,15.06,15.03,15.06,35500.0,12.0328,12.0488,12.0248,12.0488,35500.0
2010-05-26 12:05:00,15.06,15.08,15.06,15.07,52500.0,12.0488,12.0648,12.0488,12.0568,52500.0
2010-05-26 12:10:00,15.07,15.07,15.06,15.06,20500.0,12.0568,12.0568,12.0488,12.0488,20500.0
2010-05-26 12:15:00,15.07,15.08,15.07,15.08,29500.0,12.0568,12.0648,12.0568,12.0648,29500.0
2010-05-26 12:20:00,15.08,15.09,15.08,15.08,9500.0,12.0648,12.0728,12.0648,12.0648,9500.0
2010-05-26 12:25:00,15.08,15.09,15.06,15.06,15500.0,12.0648,12.0728,12.0488,12.0488,15500.0
2010-05-26 12:30:00,15.05,15.06,15.05,15.06,7500.0,12.0408,12.0488,12.0408,12.0488,7500.0
2010-05-26 12:35:00,15.06,15.08,15.06,15.08,10500.0,12.0488,12.0648,12.0488,12.0648,10500.0
2010-05-26 12:40:00,15.07,15.07,15.02,15.04,30000.0,12.0568,12.0568,12.0168,12.0328,30000.0
2010-05-26 12:45:00,15.05,15.06,15.03,15.03,56500.0,12.0408,12.0488,12.0248,12.0248,56500.0
2010-05-26 12:50:00,15.03,15.08,15.03,15.07,37500.0,12.0248,12.0648,12.0248,12.0568,37500.0
2010-05-26 12:55:00,15.08,15.08,15.06,15.07,3000.0,12.0648,12.0648,12.0488,12.0568,3000.0
2010-05-26 13:00:00,15.08,15.09,15.08,15.08,13000.0,12.0648,12.0728,12.0648,12.0648,13000.0
2010-05-26 13:05:00,15.09,15.1,15.08,15.1,6500.0,12.0728,12.0808,12.0648,12.0808,6500.0
2010-05-26 13:10:00,15.1,15.1,15.08,15.08,10000.0,12.0808,12.0808,12.0648,12.0648,10000.0
2010-05-26 13:15:00,15.08,15.1,15.08,15.08,3500.0,12.0648,12.0808,12.0648,12.0648,3500.0
2010-05-26 13:20:00,15.08,15.1,15.08,15.1,12500.0,12.0648,12.0808,12.0648,12.0808,12500.0
2010-05-26 13:25:00,15.1,15.1,15.08,15.09,36500.0,12.0808,12.0808,12.0648,12.0728,36500.0
2010-05-26 13:30:00,15.08,15.09,15.08,15.09,12500.0,12.0648,12.0728,12.0648,12.0728,12500.0
2010-05-26 13:35:00,15.09,15.12,15.09,15.12,6500.0,12.0728,12.0968,12.0728,12.0968,6500.0
2010-05-26 13:40:00,15.12,15.13,15.11,15.11,20000.0,12.0968,12.1048,12.0888,12.0888,20000.0
2010-05-26 13:45:00,15.11,15.11,15.1,15.1,4000.0,12.0888,12.0888,12.0808,12.0808,4000.0
2010-05-26 13:50:00,15.1,15.11,15.1,15.11,5000.0,12.0808,12.0888,12.0808,12.0888,5000.0
2010-05-26 13:55:00,15.11,15.12,15.09,15.1,32000.0,12.0888,12.0968,12.0728,12.0808,32000.0
2010-05-26 14:00:00,15.1,15.11,15.09,15.09,19500.0,12.0808,12.0888,12.0728,12.0728,19500.0
2010-05-26 14:05:00,15.09,15.11,15.09,15.11,48500.0,12.0728,12.0888,12.0728,12.0888,48500.0
2010-05-26 14:10:00,15.1,15.1,15.07,15.07,26500.0,12.0808,12.0808,12.0568,12.0568,26500.0
2010-05-26 14:15:00,15.07,15.09,15.07,15.09,45500.0,12.0568,12.0728,12.0568,12.0728,45500.0
2010-05-26 14:20:00,15.09,15.1,15.05,15.08,48000.0,12.0728,12.0808,12.0408,12.0648,48000.0
2010-05-26 14:25:00,15.07,15.09,15.06,15.08,42000.0,12.0568,12.0728,12.0488,12.0648,42000.0
2010-05-26 14:30:00,15.08,15.1,15.02,15.06,95000.0,12.0648,12.0808,12.0168,12.0488,95000.0
2010-05-26 14:35:00,15.06,15.06,14.99,15.05,117500.0,12.0488,12.0488,11.9928,12.0408,117500.0
2010-05-26 14:40:00,15.04,15.05,15.01,15.02,61000.0,12.0328,12.0408,12.0088,12.0168,61000.0
2010-05-26 14:45:00,15.02,15.02,14.98,14.99,20500.0,12.0168,12.0168,11.9848,11.9928,20500.0
2010-05-26 14:50:00,14.99,14.99,14.95,14.95,46000.0,11.9928,11.9928,11.9608,11.9608,46000.0
2010-05-26 14:55:00,14.96,15.0,14.96,15.0,45000.0,11.9688,12.0008,11.9688,12.0008,45000.0
2010-05-26 15:00:00,14.99,15.03,14.99,15.0,57000.0,11.9928,12.0248,11.9928,12.0008,57000.0
2010-05-26 15:05:00,15.0,15.01,14.98,14.99,79000.0,12.0008,12.0088,11.9848,11.9928,79000.0
2010-05-26 15:10:00,14.99,15.02,14.99,15.02,93500.0,11.9928,12.0168,11.9928,12.0168,93500.0
2010-05-26 15:15:00,15.02,15.02,14.96,14.97,121500.0,12.0168,12.0168,11.9688,11.9768,121500.0
2010-05-26 15:20:00,14.97,14.97,14.91,14.91,59500.0,11.9768,11.9768,11.9288,11.9288,59500.0
2010-05-26 15:25:00,14.91,14.91,14.8,14.86,293000.0,11.9288,11.9288,11.8408,11.8888,293000.0
2010-05-26 15:30:00,14.85,14.88,14.82,14.83,538000.0,11.8808,11.9048,11.8568,11.8648,538000.0
2010-05-26 15:35:00,14.83,14.87,14.8,14.87,197500.0,11.8648,11.8968,11.8408,11.8968,197500.0
2010-05-26 15:40:00,14.87,14.93,14.87,14.93,273500.0,11.8968,11.9448,11.8968,11.9448,273500.0
2010-05-26 15:45:00,14.91,14.91,14.85,14.87,119000.0,11.9288,11.9288,11.8808,11.8968,119000.0
2010-05-26 15:50:00,14.87,14.89,14.86,14.87,71000.0,11.8968,11.9128,11.8888,11.8968,71000.0
2010-05-26 15:55:00,14.88,14.88,14.85,14.86,97000.0,11.9048,11.9048,11.8808,11.8888,97000.0
2010-05-27 09:30:00,15.19,15.24,15.19,15.19,298000.0,12.1528,12.1928,12.1528,12.1528,298000.0
2010-05-27 09:35:00,15.19,15.2,15.15,15.15,75500.0,12.1528,12.1608,12.1208,12.1208,75500.0
2010-05-27 09:40:00,15.16,15.18,15.15,15.17,104500.0,12.1288,12.1448,12.1208,12.1368,104500.0
2010-05-27 09:45:00,15.18,15.19,15.15,15.15,83000.0,12.1448,12.1528,12.1208,12.1208,83000.0
2010-05-27 09:50:00,15.14,15.15,15.11,15.14,108500.0,12.1128,12.1208,12.0888,12.1128,108500.0
2010-05-27 09:55:00,15.13,15.15,15.11,15.15,30000.0,12.1048,12.1208,12.0888,12.1208,30000.0
2010-05-27 10:00:00,15.14,15.14,15.1,15.12,37000.0,12.1128,12.1128,12.0808,12.0968,37000.0
2010-05-27 10:05:00,15.13,15.15,15.13,15.14,32000.0,12.1048,12.1208,12.1048,12.1128,32000.0
2010-05-27 10:10:00,15.14,15.18,15.14,15.17,15000.0,12.1128,12.1448,12.1128,12.1368,15000.0
2010-05-27 10:15:00,15.16,15.19,15.16,15.18,12500.0,12.1288,12.1528,12.1288,12.1448,12500.0
2010-05-27 10:20:00,15.17,15.2,15.17,15.19,20500.0,12.1368,12.1608,12.1368,12.1528,20500.0
2010-05-27 10:25:00,15.2,15.23,15.2,15.23,51500.0,12.1608,12.1848,12.1608,12.1848,51500.0
2010-05-27 10:30:00,15.23,15.26,15.23,15.25,26000.0,12.1848,12.2088,12.1848,12.2008,26000.0
2010-05-27 10:35:00,15.25,15.25,15.22,15.22,128000.0,12.2008,12.2008,12.1768,12.1768,128000.0
2010-05-27 10:40:00,15.21,15.22,15.21,15.22,10500.0,12.1688,12.1768,12.1688,12.1768,10500.0
2010-05-27 10:45:00,15.23,15.23,15.19,15.21,19500.0,12.1848,12.1848,12.1528,12.1688,19500.0
2010-05-27 10:50:00,15.21,15.25,15.21,15.25,69500.0,12.1688,12.2008,12.1688,12.2008,69500.0
2010-05-27 10:55:00,15.24,15.24,15.23,15.23,3500.0,12.1928,12.1928,12.1848,12.1848,3500.0
2010-05-27 11:00:00,15.21,15.24,15.21,15.23,10000.0,12.1688,12.1928,12.1688,12.1848,10000.0
2010-05-27 11:05:00,15.23,15.25,15.21,15.23,78000.0,12.1848,12.2008,12.1688,12.1848,78000.0
2010-05-27 11:10:00,15.23,15.23,15.21,15.22,73500.0,12.1848,12.1848,12.1688,12.1768,73500.0
2010-05-27 11:15:00,15.22,15.24,15.19,15.21,92500.0,12.1768,12.1928,12.1528,12.1688,92500.0
2010-05-27 11:20:00,15.22,15.23,15.2,15.22,11000.0,12.1768,12.1848,12.1608,12.1768,11000.0
2010-05-27 11:25:00,15.21,15.25,15.21,15.24,85500.0,12.1688,12.2008,12.1688,12.1928,85500.0
2010-05-27 11:30:00,15.24,15.25,15.2,15.22,74000.0,12.1928,12.2008,12.1608,12.1768,74000.0
2010-05-27 11:35:00,15.21,15.23,15.2,15.2,13500.0,12.1688,12.1848,12.1608,12.1608,13500.0
2010-05-27 11:40:00,15.19,15.22,15.18,15.21,25500.0,12.1528,12.1768,12.1448,12.1688,25500.0
2010-05-27 11:45:00,15.21,15.22,15.2,15.21,7500.0,12.1688,12.1768,12.1608,12.1688,7500.0
2010-05-27 11:50:00,15.21,15.24,15.21,15.24,8500.0,12.1688,12.1928,12.1688,12.1928,8500.0
2010-05-27 11:55:00,15.23,15.24,15.22,15.24,50000.0,12.1848,12.1928,12.1768,12.1928,50000.0
2010-05-27 12:00:00,15.23,15.24,15.21,15.24,13000.0,12.1848,12.1928,12.1688,12.1928,13000.0
2010-05-27 12:05:00,15.25,15.25,15.23,15.25,29500.0,12.2008,12.2008,12.1848,12.2008,29500.0
2010-05-27 12:10:00,15.25,15.27,15.24,15.27,35500.0,12.2008,12.2168,12.1928,12.2168,35500.0
2010-05-27 12:15:00,15.27,15.27,15.25,15.26,10000.0,12.2168,12.2168,12.2008,12.2088,10000.0
2010-05-27 12:20:00,15.26,15.26,15.23,15.25,25500.0,12.2088,12.2088,12.1848,12.2008,25500.0
2010-05-27 12:25:00,15.24,15.27,15.24,15.26,38500.0,12.1928,12.2168,12.1928,12.2088,38500.0
2010-05-27 12:30:00,15.25,15.26,15.24,15.25,53000.0,12.2008,12.2088,12.1928,12.2008,53000.0
2010-05-27 12:35:00,15.25,15.26,15.25,15.26,7500.0,12.2008,12.2088,12.2008,12.2088,7500.0
2010-05-27 12:40:00,15.25,15.25,15.23,15.24,10500.0,12.2008,12.2008,12.1848,12.1928,10500.0
2010-05-27 12:45:00,15.24,15.25,15.24,15.25,24000.0,12.1928,12.2008,12.1928,12.2008,24000.0
2010-05-27 12:50:00,15.24,15.25,15.23,15.24,16000.0,12.1928,12.2008,12.1848,12.1928,16000.0
2010-05-27 12:55:00,15.24,15.26,15.24,15.24,31500.0,12.1928,12.2088,12.1928,12.1928,31500.0
2010-05-27 13:00:00,15.24,15.24,15.21,15.23,32000.0,12.1928,12.1928,12.1688,12.1848,32000.0
2010-05-27 13:05:00,15.22,15.22,15.19,15.21,20500.0,12.1768,12.1768,12.1528,12.1688,20500.0
2010-05-27 13:10:00,15.21,15.22,15.2,15.22,16000.0,12.1688,12.1768,12.1608,12.1768,16000.0
2010-05-27 13:15:00,15.23,15.25,15.23,15.24,18500.0,12.1848,12.2008,12.1848,12.1928,18500.0
2010-05-27 13:20:00,15.25,15.26,15.25,15.25,22000.0,12.2008,12.2088,12.2008,12.2008,22000.0
2010-05-27 13:25:00,15.26,15.26,15.25,15.25,14000.0,12.2088,12.2088,12.2008,12.2008,14000.0
2010-05-27 13:30:00,15.25,15.25,15.24,15.25,25500.0,12.2008,12.2008,12.1928,12.2008,25500.0
2010-05-27 13:35:00,15.26,15.28,15.26,15.27,21500.0,12.2088,12.2248,12.2088,12.2168,21500.0
2010-05-27 13:40:00,15.27,15.28,15.25,15.25,17000.0,12.2168,12.2248,12.2008,12.2008,17000.0
2010-05-27 13:45:00,15.25,15.25,15.24,15.25,17000.0,12.2008,12.2008,12.1928,12.2008,17000.0
2010-05-27 13:50:00,15.25,15.25,15.24,15.25,25000.0,12.2008,12.2008,12.1928,12.2008,25000.0
2010-05-27 13:55:00,15.24,15.26,15.24,15.25,35000.0,12.1928,12.2088,12.1928,12.2008,35000.0
2010-05-27 14:00:00,15.25,15.26,15.24,15.24,14000.0,12.2008,12.2088,12.1928,12.1928,14000.0
2010-05-27 14:05:00,15.24,15.28,15.24,15.28,26500.0,12.1928,12.2248,12.1928,12.2248,26500.0
2010-05-27 14:10:00,15.28,15.29,15.28,15.29,80500.0,12.2248,12.2328,12.2248,12.2328,80500.0
2010-05-27 14:15:00,15.29,15.29,15.28,15.29,20000.0,12.2328,12.2328,12.2248,12.2328,20000.0
2010-05-27 14:20:00,15.29,15.31,15.29,15.31,46000.0,12.2328,12.2488,12.2328,12.2488,46000.0
2010-05-27 14:25:00,15.31,15.31,15.3,15.31,4500.0,12.2488,12.2488,12.2408,12.2488,4500.0
2010-05-27 14:30:00,15.31,15.31,15.3,15.31,14500.0,12.2488,12.2488,12.2408,12.2488,14500.0
2010-05-27 14:35:00,15.31,15.32,15.31,15.31,18500.0,12.2488,12.2568,12.2488,12.2488,18500.0
2010-05-27 14:40:00,15.31,15.32,15.31,15.31,59000.0,12.2488,12.2568,12.2488,12.2488,59000.0
2010-05-27 14:45:00,15.31,15.31,15.29,15.31,36500.0,12.2488,12.2488,12.2328,12.2488,36500.0
2010-05-27 14:50:00,15.31,15.31,15.29,15.29,20000.0,12.2488,12.2488,12.2328,12.2328,20000.0
2010-05-27 14:55:00,15.29,15.31,15.29,15.31,19000.0,12.2328,12.2488,12.2328,12.2488,19000.0
2010-05-27 15:00:00,15.3,15.31,15.29,15.31,22500.0,12.2408,12.2488,12.2328,12.2488,22500.0
2010-05-27 15:05:00,15.31,15.32,15.31,15.31,14000.0,12.2488,12.2568,12.2488,12.2488,14000.0
2010-05-27 15:10:00,15.32,15.33,15.31,15.33,26000.0,12.2568,12.2648,12.2488,12.2648,26000.0
2010-05-27 15:15:00,15.33,15.34,15.31,15.32,65000.0,12.2648,12.2728,12.2488,12.2568,65000.0
2010-05-27 15:20:00,15.32,15.32,15.29,15.31,36500.0,12.2568,12.2568,12.2328,12.2488,36500.0
2010-05-27 15:25:00,15.31,15.31,15.29,15.31,55500.0,12.2488,12.2488,12.2328,12.2488,55500.0
2010-05-27 15:30:00,15.31,15.33,15.3,15.31,56500.0,12.2488,12.2648,12.2408,12.2488,56500.0
2010-05-27 15:35:00,15.31,15.33,15.31,15.32,49500.0,12.2488,12.2648,12.2488,12.2568,49500.0
2010-05-27 15:40:00,15.33,15.35,15.32,15.35,77500.0,12.2648,12.2808,12.2568,12.2808,77500.0
2010-05-27 15:45:00,15.35,15.36,15.34,15.36,87000.0,12.2808,12.2888,12.2728,12.2888,87000.0
2010-05-27 15:50:00,15.37,15.4,15.37,15.4,146000.0,12.2968,12.3208,12.2968,12.3208,146000.0
2010-05-27 15:55:00,15.4,15.43,15.4,15.43,95000.0,12.3208,12.3448,12.3208,12.3448,95000.0
2010-05-28 09:30:00,15.39,15.4,15.34,15.34,123000.0,12.3128,12.3208,12.2728,12.2728,123000.0
2010-05-28 09:35:00,15.34,15.35,15.3,15.32,125000.0,12.2728,12.2808,12.2408,12.2568,125000.0
2010-05-28 09:40:00,15.32,15.34,15.27,15.28,86500.0,12.2568,12.2728,12.2168,12.2248,86500.0
2010-05-28 09:45:00,15.27,15.34,15.27,15.33,170000.0,12.2168,12.2728,12.2168,12.2648,170000.0
2010-05-28 09:50:00,15.33,15.33,15.3,15.32,126000.0,12.2648,12.2648,12.2408,12.2568,126000.0
2010-05-28 09:55:00,15.32,15.37,15.29,15.36,91000.0,12.2568,12.2968,12.2328,12.2888,91000.0
2010-05-28 10:00:00,15.36,15.39,15.36,15.38,60500.0,12.2888,12.3128,12.2888,12.3048,60500.0
2010-05-28 10:05:00,15.38,15.42,15.37,15.4,138000.0,12.3048,12.3368,12.2968,12.3208,138000.0
2010-05-28 10:10:00,15.4,15.43,15.4,15.41,39500.0,12.3208,12.3448,12.3208,12.3288,39500.0
2010-05-28 10:15:00,15.42,15.42,15.41,15.41,9000.0,12.3368,12.3368,12.3288,12.3288,9000.0
2010-05-28 10:20:00,15.42,15.42,15.37,15.37,14000.0,12.3368,12.3368,12.2968,12.2968,14000.0
2010-05-28 10:25:00,15.37,15.38,15.37,15.38,23000.0,12.2968,12.3048,12.2968,12.3048,23000.0
2010-05-28 10:30:00,15.37,15.39,15.37,15.39,16000.0,12.2968,12.3128,12.2968,12.3128,16000.0
2010-05-28 10:35:00,15.4,15.42,15.38,15.38,67000.0,12.3208,12.3368,12.3048,12.3048,67000.0
2010-05-28 10:40:00,15.38,15.38,15.34,15.35,20500.0,12.3048,12.3048,12.2728,12.2808,20500.0
2010-05-28 10:45:00,15.35,15.36,15.3,15.3,56000.0,12.2808,12.2888,12.2408,12.2408,56000.0
2010-05-28 10:50:00,15.3,15.33,15.29,15.3,27000.0,12.2408,12.2648,12.2328,12.2408,27000.0
2010-05-28 10:55:00,15.3,15.33,15.3,15.32,63000.0,12.2408,12.2648,12.2408,12.2568,63000.0
2010-05-28 11:00:00,15.33,15.34,15.31,15.31,19500.0,12.2648,12.2728,12.2488,12.2488,19500.0
2010-05-28 11:05:00,15.3,15.32,15.29,15.31,14000.0,12.2408,12.2568,12.2328,12.2488,14000.0
2010-05-28 11:10:00,15.31,15.33,15.27,15.27,11500.0,12.2488,12.2648,12.2168,12.2168,11500.0
2010-05-28 11:15:00,15.27,15.28,15.26,15.27,63500.0,12.2168,12.2248,12.2088,12.2168,63500.0
2010-05-28 11:20:00,15.26,15.27,15.25,15.25,22000.0,12.2088,12.2168,12.2008,12.2008,22000.0
2010-05-28 11:25:00,15.26,15.29,15.26,15.28,257000.0,12.2088,12.2328,12.2088,12.2248,257000.0
2010-05-28 11:30:00,15.28,15.29,15.28,15.28,132500.0,12.2248,12.2328,12.2248,12.2248,132500.0
2010-05-28 11:35:00,15.29,15.3,15.28,15.29,53000.0,12.2328,12.2408,12.2248,12.2328,53000.0
2010-05-28 11:40:00,15.28,15.34,15.28,15.34,68000.0,12.2248,12.2728,12.2248,12.2728,68000.0
2010-05-28 11:45:00,15.34,15.36,15.33,15.36,147000.0,12.2728,12.2888,12.2648,12.2888,147000.0
2010-05-28 11:50:00,15.36,15.36,15.34,15.35,37500.0,12.2888,12.2888,12.2728,12.2808,37500.0
2010-05-28 11:55:00,15.33,15.33,15.32,15.33,6000.0,12.2648,12.2648,12.2568,12.2648,6000.0
2010-05-28 12:00:00,15.33,15.34,15.31,15.31,39500.0,12.2648,12.2728,12.2488,12.2488,39500.0
2010-05-28 12:05:00,15.31,15.32,15.31,15.32,9500.0,12.2488,12.2568,12.2488,12.2568,9500.0
2010-05-28 12:10:00,15.33,15.34,15.32,15.32,25000.0,12.2648,12.2728,12.2568,12.2568,25000.0
2010-05-28 12:15:00,15.33,15.34,15.32,15.34,18500.0,12.2648,12.2728,12.2568,12.2728,18500.0
2010-05-28 12:20:00,15.36,15.37,15.35,15.37,18500.0,12.2888,12.2968,12.2808,12.2968,18500.0
2010-05-28 12:25:00,15.37,15.38,15.37,15.37,64500.0,12.2968,12.3048,12.2968,12.2968,64500.0
2010-05-28 12:30:00,15.37,15.38,15.37,15.37,15000.0,12.2968,12.3048,12.2968,12.2968,15000.0
2010-05-28 12:35:00,15.37,15.37,15.25,15.25,130500.0,12.2968,12.2968,12.2008,12.2008,130500.0
2010-05-28 12:40:00,15.23,15.29,15.23,15.24,98000.0,12.1848,12.2328,12.1848,12.1928,98000.0
2010-05-28 12:45:00,15.24,15.28,15.21,15.27,271500.0,12.1928,12.2248,12.1688,12.2168,271500.0
2010-05-28 12:50:00,15.27,15.3,15.27,15.29,37000.0,12.2168,12.2408,12.2168,12.2328,37000.0
2010-05-28 12:55:00,15.29,15.3,15.26,15.28,62000.0,12.2328,12.2408,12.2088,12.2248,62000.0
2010-05-28 13:00:00,15.28,15.31,15.28,15.3,47000.0,12.2248,12.2488,12.2248,12.2408,47000.0
2010-05-28 13:05:00,15.3,15.3,15.26,15.27,34000.0,12.2408,12.2408,12.2088,12.2168,34000.0
2010-05-28 13:10:00,15.26,15.29,15.26,15.28,49000.0,12.2088,12.2328,12.2088,12.2248,49000.0
2010-05-28 13:15:00,15.28,15.29,15.26,15.29,50500.0,12.2248,12.2328,12.2088,12.2328,50500.0
2010-05-28 13:20:00,15.3,15.3,15.27,15.28,18500.0,12.2408,12.2408,12.2168,12.2248,18500.0
2010-05-28 13:25:00,15.29,15.3,15.27,15.29,25000.0,12.2328,12.2408,12.2168,12.2328,25000.0
2010-05-28 13:30:00,15.28,15.29,15.27,15.27,32500.0,12.2248,12.2328,12.2168,12.2168,32500.0
2010-05-28 13:35:00,15.26,15.28,15.25,15.26,21000.0,12.2088,12.2248,12.2008,12.2088,21000.0
2010-05-28 13:40:00,15.27,15.27,15.25,15.26,7500.0,12.2168,12.2168,12.2008,12.2088,7500.0
2010-05-28 13:45:00,15.25,15.25,15.22,15.23,18500.0,12.2008,12.2008,12.1768,12.1848,18500.0
2010-05-28 13:50:00,15.24,15.25,15.23,15.24,5500.0,12.1928,12.2008,12.1848,12.1928,5500.0
2010-05-28 13:55:00,15.24,15.25,15.21,15.21,21500.0,12.1928,12.2008,12.1688,12.1688,21500.0
2010-05-28 14:00:00,15.21,15.22,15.19,15.2,119500.0,12.1688,12.1768,12.1528,12.1608,119500.0
2010-05-28 14:05:00,15.19,15.21,15.16,15.2,41000.0,12.1528,12.1688,12.1288,12.1608,41000.0
2010-05-28 14:10:00,15.21,15.22,15.19,15.21,44500.0,12.1688,12.1768,12.1528,12.1688,44500.0
2010-05-28 14:15:00,15.2,15.22,15.19,15.22,6500.0,12.1608,12.1768,12.1528,12.1768,6500.0
2010-05-28 14:20:00,15.22,15.23,15.2,15.21,20500.0,12.1768,12.1848,12.1608,12.1688,20500.0
2010-05-28 14:25:00,15.22,15.24,15.22,15.24,13500.0,12.1768,12.1928,12.1768,12.1928,13500.0
2010-05-28 14:30:00,15.24,15.24,15.23,15.24,3000.0,12.1928,12.1928,12.1848,12.1928,3000.0
2010-05-28 14:35:00,15.24,15.28,15.23,15.28,70000.0,12.1928,12.2248,12.1848,12.2248,70000.0
2010-05-28 14:40:00,15.27,15.29,15.27,15.29,35000.0,12.2168,12.2328,12.2168,12.2328,35000.0
2010-05-28 14:45:00,15.29,15.34,15.29,15.33,47000.0,12.2328,12.2728,12.2328,12.2648,47000.0
2010-05-28 14:50:00,15.33,15.35,15.32,15.33,49000.0,12.2648,12.2808,12.2568,12.2648,49000.0
2010-05-28 14:55:00,15.32,15.32,15.29,15.3,16000.0,12.2568,12.2568,12.2328,12.2408,16000.0
2010-05-28 15:00:00,15.3,15.3,15.29,15.3,16500.0,12.2408,12.2408,12.2328,12.2408,16500.0
2010-05-28 15:05:00,15.31,15.32,15.29,15.29,25000.0,12.2488,12.2568,12.2328,12.2328,25000.0
2010-05-28 15:10:00,15.31,15.34,15.31,15.32,42000.0,12.2488,12.2728,12.2488,12.2568,42000.0
2010-05-28 15:15:00,15.32,15.35,15.31,15.35,58500.0,12.2568,12.2808,12.2488,12.2808,58500.0
2010-05-28 15:20:00,15.35,15.37,15.35,15.36,56000.0,12.2808,12.2968,12.2808,12.2888,56000.0
2010-05-28 15:25:00,15.36,15.39,15.35,15.38,295000.0,12.2888,12.3128,12.2808,12.3048,295000.0
2010-05-28 15:30:00,15.38,15.4,15.37,15.38,53000.0,12.3048,12.3208,12.2968,12.3048,53000.0
2010-05-28 15:35:00,15.37,15.38,15.35,15.35,43000.0,12.2968,12.3048,12.2808,12.2808,43000.0
2010-05-28 15:40:00,15.36,15.38,15.33,15.36,41000.0,12.2888,12.3048,12.2648,12.2888,41000.0
2010-05-28 15:45:00,15.36,15.36,15.25,15.32,149500.0,12.2888,12.2888,12.2008,12.2568,149500.0
2010-05-28 15:50:00,15.32,15.34,15.29,15.33,123000.0,12.2568,12.2728,12.2328,12.2648,123000.0
2010-05-28 15:55:00,15.33,15.33,15.25,15.26,232500.0,12.2648,12.2648,12.2008,12.2088,232500.0
2010-06-01 09:30:00,15.13,15.19,15.1,15.12,167500.0,12.1048,12.1528,12.0808,12.0968,167500.0
2010-06-01 09:35:00,15.13,15.13,15.07,15.08,84500.0,12.1048,12.1048,12.0568,12.0648,84500.0
2010-06-01 09:40:00,15.08,15.12,15.08,15.11,38000.0,12.0648,12.0968,12.0648,12.0888,38000.0
2010-06-01 09:45:00,15.13,15.13,15.09,15.11,127000.0,12.1048,12.1048,12.0728,12.0888,127000.0
2010-06-01 09:50:00,15.11,15.15,15.11,15.11,73500.0,12.0888,12.1208,12.0888,12.0888,73500.0
2010-06-01 09:55:00,15.12,15.12,15.08,15.08,31000.0,12.0968,12.0968,12.0648,12.0648,31000.0
2010-06-01 10:00:00,15.09,15.21,15.08,15.2,98000.0,12.0728,12.1688,12.0648,12.1608,98000.0
2010-06-01 10:05:00,15.2,15.21,15.17,15.17,27000.0,12.1608,12.1688,12.1368,12.1368,27000.0
2010-06-01 10:10:00,15.17,15.18,15.16,15.17,19500.0,12.1368,12.1448,12.1288,12.1368,19500.0
2010-06-01 10:15:00,15.19,15.19,15.17,15.19,15000.0,12.1528,12.1528,12.1368,12.1528,15000.0
2010-06-01 10:20:00,15.19,15.24,15.18,15.23,17000.0,12.1528,12.1928,12.1448,12.1848,17000.0
2010-06-01 10:25:00,15.24,15.29,15.24,15.26,180500.0,12.1928,12.2328,12.1928,12.2088,180500.0
2010-06-01 10:30:00,15.26,15.3,15.26,15.28,52500.0,12.2088,12.2408,12.2088,12.2248,52500.0
2010-06-01 10:35:00,15.27,15.28,15.25,15.25,30000.0,12.2168,12.2248,12.2008,12.2008,30000.0
2010-06-01 10:40:00,15.26,15.26,15.23,15.24,25500.0,12.2088,12.2088,12.1848,12.1928,25500.0
2010-06-01 10:45:00,15.24,15.25,15.21,15.23,56000.0,12.1928,12.2008,12.1688,12.1848,56000.0
2010-06-01 10:50:00,15.23,15.23,15.21,15.23,34000.0,12.1848,12.1848,12.1688,12.1848,34000.0
2010-06-01 10:55:00,15.22,15.22,15.2,15.2,22500.0,12.1768,12.1768,12.1608,12.1608,22500.0
2010-06-01 11:00:00,15.19,15.2,15.19,15.19,26500.0,12.1528,12.1608,12.1528,12.1528,26500.0
2010-06-01 11:05:00,15.18,15.19,15.17,15.18,24000.0,12.1448,12.1528,12.1368,12.1448,24000.0
2010-06-01 11:10:00,15.18,15.19,15.17,15.17,16500.0,12.1448,12.1528,12.1368,12.1368,16500.0
2010-06-01 11:15:00,15.17,15.17,15.15,15.15,30500.0,12.1368,12.1368,12.1208,12.1208,30500.0
2010-06-01 11:20:00,15.15,15.16,15.14,15.16,16500.0,12.1208,12.1288,12.1128,12.1288,16500.0
2010-06-01 11:25:00,15.16,15.18,15.15,15.17,17000.0,12.1288,12.1448,12.1208,12.1368,17000.0
2010-06-01 11:30:00,15.17,15.18,15.15,15.16,48500.0,12.1368,12.1448,12.1208,12.1288,48500.0
2010-06-01 11:35:00,15.15,15.16,15.13,15.16,21000.0,12.1208,12.1288,12.1048,12.1288,21000.0
2010-06-01 11:40:00,15.14,15.14,15.1,15.1,20500.0,12.1128,12.1128,12.0808,12.0808,20500.0
2010-06-01 11:45:00,15.1,15.1,15.08,15.1,17500.0,12.0808,12.0808,12.0648,12.0808,17500.0
2010-06-01 11:50:00,15.1,15.1,15.08,15.08,18000.0,12.0808,12.0808,12.0648,12.0648,18000.0
2010-06-01 11:55:00,15.08,15.1,15.05,15.05,50500.0,12.0648,12.0808,12.0408,12.0408,50500.0
2010-06-01 12:00:00,15.04,15.08,15.04,15.08,42000.0,12.0328,12.0648,12.0328,12.0648,42000.0
2010-06-01 12:05:00,15.07,15.08,15.06,15.06,18500.0,12.0568,12.0648,12.0488,12.0488,18500.0
2010-06-01 12:10:00,15.05,15.09,15.05,15.09,41000.0,12.0408,12.0728,12.0408,12.0728,41000.0
2010-06-01 12:15:00,15.09,15.1,15.09,15.09,12500.0,12.0728,12.0808,12.0728,12.0728,12500.0
2010-06-01 12:20:00,15.09,15.1,15.09,15.09,24500.0,12.0728,12.0808,12.0728,12.0728,24500.0
2010-06-01 12:25:00,15.09,15.12,15.09,15.12,9500.0,12.0728,12.0968,12.0728,12.0968,9500.0
2010-06-01 12:30:00,15.12,15.12,15.1,15.12,26000.0,12.0968,12.0968,12.0808,12.0968,26000.0
2010-06-01 12:35:00,15.12,15.12,15.11,15.11,14000.0,12.0968,12.0968,12.0888,12.0888,14000.0
2010-06-01 12:40:00,15.12,15.12,15.1,15.1,21000.0,12.0968,12.0968,12.0808,12.0808,21000.0
2010-06-01 12:45:00,15.1,15.1,15.09,15.1,15500.0,12.0808,12.0808,12.0728,12.0808,15500.0
2010-06-01 12:50:00,15.11,15.11,15.08,15.09,11000.0,12.0888,12.0888,12.0648,12.0728,11000.0
2010-06-01 12:55:00,15.08,15.08,15.05,15.05,3000.0,12.0648,12.0648,12.0408,12.0408,3000.0
2010-06-01 13:00:00,15.05,15.07,15.05,15.06,8500.0,12.0408,12.0568,12.0408,12.0488,8500.0
2010-06-01 13:05:00,15.06,15.09,15.06,15.09,22500.0,12.0488,12.0728,12.0488,12.0728,22500.0
2010-06-01 13:10:00,15.09,15.13,15.09,15.13,8500.0,12.0728,12.1048,12.0728,12.1048,8500.0
2010-06-01 13:15:00,15.14,15.17,15.14,15.16,11500.0,12.1128,12.1368,12.1128,12.1288,11500.0
2010-06-01 13:20:00,15.16,15.18,15.16,15.16,8000.0,12.1288,12.1448,12.1288,12.1288,8000.0
2010-06-01 13:25:00,15.15,15.17,15.15,15.17,19000.0,12.1208,12.1368,12.1208,12.1368,19000.0
2010-06-01 13:30:00,15.17,15.18,15.17,15.18,13000.0,12.1368,12.1448,12.1368,12.1448,13000.0
2010-06-01 13:35:00,15.16,15.19,15.16,15.17,22000.0,12.1288,12.1528,12.1288,12.1368,22000.0
2010-06-01 13:40:00,15.17,15.18,15.16,15.16,38000.0,12.1368,12.1448,12.1288,12.1288,38000.0
2010-06-01 13:45:00,15.16,15.17,15.16,15.17,51000.0,12.1288,12.1368,12.1288,12.1368,51000.0
2010-06-01 13:50:00,15.17,15.17,15.13,15.13,33000.0,12.1368,12.1368,12.1048,12.1048,33000.0
2010-06-01 13:55:00,15.13,15.13,15.1,15.1,20000.0,12.1048,12.1048,12.0808,12.0808,20000.0
2010-06-01 14:00:00,15.09,15.09,15.06,15.07,40000.0,12.0728,12.0728,12.0488,12.0568,40000.0
2010-06-01 14:05:00,15.07,15.09,15.03,15.04,89500.0,12.0568,12.0728,12.0248,12.0328,89500.0
2010-06-01 14:10:00,15.05,15.09,15.05,15.09,90500.0,12.0408,12.0728,12.0408,12.0728,90500.0
2010-06-01 14:15:00,15.09,15.09,15.05,15.07,50500.0,12.0728,12.0728,12.0408,12.0568,50500.0
2010-06-01 14:20:00,15.08,15.11,15.06,15.1,17000.0,12.0648,12.0888,12.0488,12.0808,17000.0
2010-06-01 14:25:00,15.09,15.1,15.08,15.09,6500.0,12.0728,12.0808,12.0648,12.0728,6500.0
2010-06-01 14:30:00,15.09,15.12,15.09,15.11,27000.0,12.0728,12.0968,12.0728,12.0888,27000.0
2010-06-01 14:35:00,15.11,15.12,15.1,15.1,20000.0,12.0888,12.0968,12.0808,12.0808,20000.0
2010-06-01 14:40:00,15.1,15.11,15.09,15.1,19000.0,12.0808,12.0888,12.0728,12.0808,19000.0
2010-06-01 14:45:00,15.1,15.13,15.1,15.12,20500.0,12.0808,12.1048,12.0808,12.0968,20500.0
2010-06-01 14:50:00,15.12,15.12,15.08,15.08,36000.0,12.0968,12.0968,12.0648,12.0648,36000.0
2010-06-01 14:55:00,15.07,15.1,15.06,15.1,29000.0,12.0568,12.0808,12.0488,12.0808,29000.0
2010-06-01 15:00:00,15.1,15.1,15.07,15.08,27000.0,12.0808,12.0808,12.0568,12.0648,27000.0
2010-06-01 15:05:00,15.09,15.09,15.05,15.05,37000.0,12.0728,12.0728,12.0408,12.0408,37000.0
2010-06-01 15:10:00,15.04,15.07,15.03,15.07,48500.0,12.0328,12.0568,12.0248,12.0568,48500.0
2010-06-01 15:15:00,15.07,15.07,15.01,15.01,24000.0,12.0568,12.0568,12.0088,12.0088,24000.0
2010-06-01 15:20:00,15.01,15.04,14.97,14.98,50500.0,12.0088,12.0328,11.9768,11.9848,50500.0
2010-06-01 15:25:00,14.99,14.99,14.96,14.99,22000.0,11.9928,11.9928,11.9688,11.9928,22000.0
2010-06-01 15:30:00,14.98,15.02,14.97,15.02,27000.0,11.9848,12.0168,11.9768,12.0168,27000.0
2010-06-01 15:35:00,15.02,15.03,15.0,15.01,53000.0,12.0168,12.0248,12.0008,12.0088,53000.0
2010-06-01 15:40:00,15.01,15.01,14.97,14.97,70000.0,12.0088,12.0088,11.9768,11.9768,70000.0
2010-06-01 15:45:00,14.97,14.97,14.91,14.92,951000.0,11.9768,11.9768,11.9288,11.9368,951000.0
2010-06-01 15:50:00,14.92,14.92,14.87,14.87,204000.0,11.9368,11.9368,11.8968,11.8968,204000.0
2010-06-01 15:55:00,14.88,14.89,14.84,14.85,208000.0,11.9048,11.9128,11.8728,11.8808,208000.0
2010-06-02 09:30:00,14.94,14.98,14.92,14.95,128000.0,11.9528,11.9848,11.9368,11.9608,128000.0
2010-06-02 09:35:00,14.95,14.98,14.89,14.89,65500.0,11.9608,11.9848,11.9128,11.9128,65500.0
2010-06-02 09:40:00,14.87,14.9,14.86,14.88,114500.0,11.8968,11.9208,11.8888,11.9048,114500.0
2010-06-02 09:45:00,14.89,14.89,14.86,14.87,137500.0,11.9128,11.9128,11.8888,11.8968,137500.0
2010-06-02 09:50:00,14.87,14.87,14.84,14.85,118500.0,11.8968,11.8968,11.8728,11.8808,118500.0
2010-06-02 09:55:00,14.86,14.9,14.85,14.9,67500.0,11.8888,11.9208,11.8808,11.9208,67500.0
2010-06-02 10:00:00,14.9,14.94,14.88,14.93,74000.0,11.9208,11.9528,11.9048,11.9448,74000.0
2010-06-02 10:05:00,14.93,14.95,14.92,14.93,72000.0,11.9448,11.9608,11.9368,11.9448,72000.0
2010-06-02 10:10:00,14.93,14.94,14.9,14.91,24000.0,11.9448,11.9528,11.9208,11.9288,24000.0
2010-06-02 10:15:00,14.92,14.94,14.9,14.93,28500.0,11.9368,11.9528,11.9208,11.9448,28500.0
2010-06-02 10:20:00,14.94,14.96,14.94,14.95,12500.0,11.9528,11.9688,11.9528,11.9608,12500.0
2010-06-02 10:25:00,14.95,14.96,14.93,14.93,20000.0,11.9608,11.9688,11.9448,11.9448,20000.0
2010-06-02 10:30:00,14.93,14.94,14.92,14.94,29500.0,11.9448,11.9528,11.9368,11.9528,29500.0
2010-06-02 10:35:00,14.94,14.97,14.94,14.95,70500.0,11.9528,11.9768,11.9528,11.9608,70500.0
2010-06-02 10:40:00,14.94,14.95,14.92,14.93,18500.0,11.9528,11.9608,11.9368,11.9448,18500.0
2010-06-02 10:45:00,14.93,14.93,14.91,14.92,15500.0,11.9448,11.9448,11.9288,11.9368,15500.0
2010-06-02 10:50:00,14.92,14.95,14.9,14.94,19500.0,11.9368,11.9608,11.9208,11.9528,19500.0
2010-06-02 10:55:00,14.93,14.94,14.91,14.93,42500.0,11.9448,11.9528,11.9288,11.9448,42500.0
2010-06-02 11:00:00,14.93,14.94,14.93,14.94,15000.0,11.9448,11.9528,11.9448,11.9528,15000.0
2010-06-02 11:05:00,14.94,14.98,14.94,14.97,16500.0,11.9528,11.9848,11.9528,11.9768,16500.0
2010-06-02 11:10:00,14.97,14.99,14.97,14.97,19000.0,11.9768,11.9928,11.9768,11.9768,19000.0
2010-06-02 11:15:00,14.97,14.98,14.95,14.95,10500.0,11.9768,11.9848,11.9608,11.9608,10500.0
2010-06-02 11:20:00,14.96,14.98,14.96,14.97,7000.0,11.9688,11.9848,11.9688,11.9768,7000.0
2010-06-02 11:25:00,14.97,14.99,14.96,14.97,37500.0,11.9768,11.9928,11.9688,11.9768,37500.0
2010-06-02 11:30:00,14.97,14.98,14.97,14.98,19000.0,11.9768,11.9848,11.9768,11.9848,19000.0
2010-06-02 11:35:00,14.99,14.99,14.99,14.99,1000.0,11.9928,11.9928,11.9928,11.9928,1000.0
2010-06-02 11:40:00,14.97,15.01,14.97,15.01,56500.0,11.9768,12.0088,11.9768,12.0088,56500.0
2010-06-02 11:45:00,15.02,15.02,15.0,15.01,26500.0,12.0168,12.0168,12.0008,12.0088,26500.0
2010-06-02 11:50:00,15.01,15.03,15.01,15.02,22000.0,12.0088,12.0248,12.0088,12.0168,22000.0
2010-06-02 11:55:00,15.02,15.03,15.02,15.03,28500.0,12.0168,12.0248,12.0168,12.0248,28500.0
2010-06-02 12:00:00,15.03,15.04,15.03,15.04,26500.0,12.0248,12.0328,12.0248,12.0328,26500.0
2010-06-02 12:05:00,15.04,15.05,15.04,15.04,12000.0,12.0328,12.0408,12.0328,12.0328,12000.0
2010-06-02 12:10:00,15.04,15.04,15.04,15.04,3000.0,12.0328,12.0328,12.0328,12.0328,3000.0
2010-06-02 12:15:00,15.03,15.03,15.03,15.03,2000.0,12.0248,12.0248,12.0248,12.0248,2000.0
2010-06-02 12:20:00,15.03,15.04,15.02,15.04,22000.0,12.0248,12.0328,12.0168,12.0328,22000.0
2010-06-02 12:25:00,15.03,15.04,15.02,15.03,791500.0,12.0248,12.0328,12.0168,12.0248,791500.0
2010-06-02 12:30:00,15.03,15.04,15.03,15.04,6500.0,12.0248,12.0328,12.0248,12.0328,6500.0
2010-06-02 12:35:00,15.03,15.04,15.02,15.02,6000.0,12.0248,12.0328,12.0168,12.0168,6000.0
2010-06-02 12:40:00,15.03,15.04,15.03,15.04,4000.0,12.0248,12.0328,12.0248,12.0328,4000.0
2010-06-02 12:45:00,15.04,15.05,15.04,15.05,14500.0,12.0328,12.0408,12.0328,12.0408,14500.0
2010-06-02 12:50:00,15.05,15.05,15.04,15.05,2000.0,12.0408,12.0408,12.0328,12.0408,2000.0
2010-06-02 12:55:00,15.05,15.07,15.05,15.06,8000.0,12.0408,12.0568,12.0408,12.0488,8000.0
2010-06-02 13:00:00,15.07,15.08,15.06,15.08,21500.0,12.0568,12.0648,12.0488,12.0648,21500.0
2010-06-02 13:05:00,15.08,15.08,15.06,15.06,25500.0,12.0648,12.0648,12.0488,12.0488,25500.0
2010-06-02 13:10:00,15.06,15.07,15.06,15.06,16000.0,12.0488,12.0568,12.0488,12.0488,16000.0
2010-06-02 13:15:00,15.06,15.06,15.05,15.05,18500.0,12.0488,12.0488,12.0408,12.0408,18500.0
2010-06-02 13:20:00,15.05,15.06,15.04,15.05,14000.0,12.0408,12.0488,12.0328,12.0408,14000.0
2010-06-02 13:25:00,15.05,15.05,15.04,15.05,20000.0,12.0408,12.0408,12.0328,12.0408,20000.0
2010-06-02 13:30:00,15.05,15.06,15.04,15.05,20000.0,12.0408,12.0488,12.0328,12.0408,20000.0
2010-06-02 13:35:00,15.04,15.06,15.04,15.04,23500.0,12.0328,12.0488,12.0328,12.0328,23500.0
2010-06-02 13:40:00,15.05,15.05,15.04,15.04,24000.0,12.0408,12.0408,12.0328,12.0328,24000.0
2010-06-02 13:45:00,15.04,15.05,15.03,15.03,13000.0,12.0328,12.0408,12.0248,12.0248,13000.0
2010-06-02 13:50:00,15.03,15.03,15.02,15.02,6500.0,12.0248,12.0248,12.0168,12.0168,6500.0
2010-06-02 13:55:00,15.02,15.03,15.01,15.02,284000.0,12.0168,12.0248,12.0088,12.0168,284000.0
2010-06-02 14:00:00,15.02,15.02,15.0,15.0,14000.0,12.0168,12.0168,12.0008,12.0008,14000.0
2010-06-02 14:05:00,15.01,15.02,15.0,15.02,12000.0,12.0088,12.0168,12.0008,12.0168,12000.0
2010-06-02 14:10:00,15.02,15.02,15.01,15.02,11500.0,12.0168,12.0168,12.0088,12.0168,11500.0
2010-06-02 14:15:00,15.01,15.02,14.99,14.99,32500.0,12.0088,12.0168,11.9928,11.9928,32500.0
2010-06-02 14:20:00,14.98,15.0,14.97,14.98,30500.0,11.9848,12.0008,11.9768,11.9848,30500.0
2010-06-02 14:25:00,14.98,15.0,14.98,15.0,16000.0,11.9848,12.0008,11.9848,12.0008,16000.0
2010-06-02 14:30:00,15.0,15.02,14.99,15.01,64500.0,12.0008,12.0168,11.9928,12.0088,64500.0
2010-06-02 14:35:00,15.01,15.03,15.01,15.03,56500.0,12.0088,12.0248,12.0088,12.0248,56500.0
2010-06-02 14:40:00,15.03,15.08,15.03,15.08,88000.0,12.0248,12.0648,12.0248,12.0648,88000.0
2010-06-02 14:45:00,15.09,15.09,15.08,15.09,68000.0,12.0728,12.0728,12.0648,12.0728,68000.0
2010-06-02 14:50:00,15.09,15.11,15.09,15.11,104500.0,12.0728,12.0888,12.0728,12.0888,104500.0
2010-06-02 14:55:00,15.11,15.12,15.1,15.11,20500.0,12.0888,12.0968,12.0808,12.0888,20500.0
2010-06-02 15:00:00,15.11,15.13,15.11,15.12,161000.0,12.0888,12.1048,12.0888,12.0968,161000.0
2010-06-02 15:05:00,15.12,15.15,15.11,15.14,103500.0,12.0968,12.1208,12.0888,12.1128,103500.0
2010-06-02 15:10:00,15.14,15.17,15.13,15.17,51500.0,12.1128,12.1368,12.1048,12.1368,51500.0
2010-06-02 15:15:00,15.17,15.17,15.15,15.16,56500.0,12.1368,12.1368,12.1208,12.1288,56500.0
2010-06-02 15:20:00,15.16,15.16,15.14,15.15,65000.0,12.1288,12.1288,12.1128,12.1208,65000.0
2010-06-02 15:25:00,15.15,15.19,15.15,15.18,136500.0,12.1208,12.1528,12.1208,12.1448,136500.0
2010-06-02 15:30:00,15.18,15.19,15.15,15.15,62500.0,12.1448,12.1528,12.1208,12.1208,62500.0
2010-06-02 15:35:00,15.15,15.16,15.14,15.16,86500.0,12.1208,12.1288,12.1128,12.1288,86500.0
2010-06-02 15:40:00,15.16,15.17,15.15,15.16,28500.0,12.1288,12.1368,12.1208,12.1288,28500.0
2010-06-02 15:45:00,15.16,15.18,15.16,15.18,60500.0,12.1288,12.1448,12.1288,12.1448,60500.0
2010-06-02 15:50:00,15.18,15.21,15.18,15.21,144500.0,12.1448,12.1688,12.1448,12.1688,144500.0
2010-06-02 15:55:00,15.21,15.24,15.21,15.24,69000.0,12.1688,12.1928,12.1688,12.1928,69000.0
2010-06-03 09:30:00,15.28,15.34,15.27,15.33,107000.0,12.2248,12.2728,12.2168,12.2648,107000.0
2010-06-03 09:35:00,15.35,15.35,15.31,15.32,139000.0,12.2808,12.2808,12.2488,12.2568,139000.0
2010-06-03 09:40:00,15.32,15.33,15.3,15.32,14500.0,12.2568,12.2648,12.2408,12.2568,14500.0
2010-06-03 09:45:00,15.31,15.36,15.31,15.36,46000.0,12.2488,12.2888,12.2488,12.2888,46000.0
2010-06-03 09:50:00,15.37,15.37,15.35,15.36,54000.0,12.2968,12.2968,12.2808,12.2888,54000.0
2010-06-03 09:55:00,15.35,15.38,15.35,15.38,53500.0,12.2808,12.3048,12.2808,12.3048,53500.0
2010-06-03 10:00:00,15.37,15.37,15.32,15.32,48500.0,12.2968,12.2968,12.2568,12.2568,48500.0
2010-06-03 10:05:00,15.31,15.36,15.31,15.35,52000.0,12.2488,12.2888,12.2488,12.2808,52000.0
2010-06-03 10:10:00,15.35,15.36,15.33,15.33,38500.0,12.2808,12.2888,12.2648,12.2648,38500.0
2010-06-03 10:15:00,15.33,15.34,15.3,15.31,81000.0,12.2648,12.2728,12.2408,12.2488,81000.0
2010-06-03 10:20:00,15.31,15.32,15.25,15.25,53500.0,12.2488,12.2568,12.2008,12.2008,53500.0
2010-06-03 10:25:00,15.26,15.28,15.25,15.25,65000.0,12.2088,12.2248,12.2008,12.2008,65000.0
2010-06-03 10:30:00,15.25,15.27,15.23,15.27,39500.0,12.2008,12.2168,12.1848,12.2168,39500.0
2010-06-03 10:35:00,15.27,15.28,15.24,15.25,70500.0,12.2168,12.2248,12.1928,12.2008,70500.0
2010-06-03 10:40:00,15.25,15.28,15.25,15.25,91000.0,12.2008,12.2248,12.2008,12.2008,91000.0
2010-06-03 10:45:00,15.25,15.29,15.25,15.28,123000.0,12.2008,12.2328,12.2008,12.2248,123000.0
2010-06-03 10:50:00,15.28,15.3,15.28,15.3,14500.0,12.2248,12.2408,12.2248,12.2408,14500.0
2010-06-03 10:55:00,15.3,15.32,15.3,15.32,25000.0,12.2408,12.2568,12.2408,12.2568,25000.0
2010-06-03 11:00:00,15.32,15.34,15.32,15.34,58000.0,12.2568,12.2728,12.2568,12.2728,58000.0
2010-06-03 11:05:00,15.34,15.36,15.34,15.35,49000.0,12.2728,12.2888,12.2728,12.2808,49000.0
2010-06-03 11:10:00,15.35,15.35,15.33,15.34,33500.0,12.2808,12.2808,12.2648,12.2728,33500.0
2010-06-03 11:15:00,15.34,15.34,15.31,15.32,26000.0,12.2728,12.2728,12.2488,12.2568,26000.0
2010-06-03 11:20:00,15.31,15.32,15.29,15.29,21500.0,12.2488,12.2568,12.2328,12.2328,21500.0
2010-06-03 11:25:00,15.29,15.31,15.28,15.28,15000.0,12.2328,12.2488,12.2248,12.2248,15000.0
2010-06-03 11:30:00,15.29,15.3,15.27,15.3,22500.0,12.2328,12.2408,12.2168,12.2408,22500.0
2010-06-03 11:35:00,15.3,15.32,15.3,15.31,32500.0,12.2408,12.2568,12.2408,12.2488,32500.0
2010-06-03 11:40:00,15.31,15.31,15.28,15.31,30000.0,12.2488,12.2488,12.2248,12.2488,30000.0
2010-06-03 11:45:00,15.31,15.33,15.31,15.32,13000.0,12.2488,12.2648,12.2488,12.2568,13000.0
2010-06-03 11:50:00,15.32,15.32,15.3,15.32,15500.0,12.2568,12.2568,12.2408,12.2568,15500.0
2010-06-03 11:55:00,15.31,15.31,15.29,15.31,12000.0,12.2488,12.2488,12.2328,12.2488,12000.0
2010-06-03 12:00:00,15.3,15.31,15.29,15.29,17500.0,12.2408,12.2488,12.2328,12.2328,17500.0
2010-06-03 12:05:00,15.29,15.29,15.24,15.25,26500.0,12.2328,12.2328,12.1928,12.2008,26500.0
2010-06-03 12:10:00,15.25,15.27,15.25,15.27,11000.0,12.2008,12.2168,12.2008,12.2168,11000.0
2010-06-03 12:15:00,15.27,15.27,15.24,15.24,25000.0,12.2168,12.2168,12.1928,12.1928,25000.0
2010-06-03 12:20:00,15.24,15.24,15.18,15.19,73000.0,12.1928,12.1928,12.1448,12.1528,73000.0
2010-06-03 12:25:00,15.19,15.2,15.18,15.2,10000.0,12.1528,12.1608,12.1448,12.1608,10000.0
2010-06-03 12:30:00,15.21,15.21,15.19,15.21,29000.0,12.1688,12.1688,12.1528,12.1688,29000.0
2010-06-03 12:35:00,15.21,15.23,15.2,15.23,12000.0,12.1688,12.1848,12.1608,12.1848,12000.0
2010-06-03 12:40:00,15.23,15.23,15.21,15.22,12000.0,12.1848,12.1848,12.1688,12.1768,12000.0
2010-06-03 12:45:00,15.22,15.23,15.22,15.22,6500.0,12.1768,12.1848,12.1768,12.1768,6500.0
2010-06-03 12:50:00,15.22,15.23,15.21,15.21,20000.0,12.1768,12.1848,12.1688,12.1688,20000.0
2010-06-03 12:55:00,15.22,15.23,15.22,15.23,17500.0,12.1768,12.1848,12.1768,12.1848,17500.0
2010-06-03 13:00:00,15.24,15.24,15.22,15.23,9500.0,12.1928,12.1928,12.1768,12.1848,9500.0
2010-06-03 13:05:00,15.23,15.25,15.23,15.25,11500.0,12.1848,12.2008,12.1848,12.2008,11500.0
2010-06-03 13:10:00,15.25,15.25,15.24,15.24,3500.0,12.2008,12.2008,12.1928,12.1928,3500.0
2010-06-03 13:15:00,15.24,15.25,15.22,15.22,11000.0,12.1928,12.2008,12.1768,12.1768,11000.0
2010-06-03 13:20:00,15.22,15.22,15.21,15.21,10500.0,12.1768,12.1768,12.1688,12.1688,10500.0
2010-06-03 13:25:00,15.21,15.21,15.18,15.2,18000.0,12.1688,12.1688,12.1448,12.1608,18000.0
2010-06-03 13:30:00,15.21,15.23,15.21,15.22,6000.0,12.1688,12.1848,12.1688,12.1768,6000.0
2010-06-03 13:35:00,15.21,15.23,15.2,15.23,4500.0,12.1688,12.1848,12.1608,12.1848,4500.0
2010-06-03 13:40:00,15.24,15.25,15.24,15.25,17500.0,12.1928,12.2008,12.1928,12.2008,17500.0
2010-06-03 13:45:00,15.25,15.26,15.25,15.26,22500.0,12.2008,12.2088,12.2008,12.2088,22500.0
2010-06-03 13:50:00,15.26,15.26,15.24,15.24,9500.0,12.2088,12.2088,12.1928,12.1928,9500.0
2010-06-03 13:55:00,15.24,15.25,15.22,15.22,17000.0,12.1928,12.2008,12.1768,12.1768,17000.0
2010-06-03 14:00:00,15.23,15.24,15.22,15.22,17000.0,12.1848,12.1928,12.1768,12.1768,17000.0
2010-06-03 14:05:00,15.22,15.24,15.21,15.24,41000.0,12.1768,12.1928,12.1688,12.1928,41000.0
2010-06-03 14:10:00,15.25,15.29,15.24,15.27,33500.0,12.2008,12.2328,12.1928,12.2168,33500.0
2010-06-03 14:15:00,15.28,15.28,15.26,15.27,63000.0,12.2248,12.2248,12.2088,12.2168,63000.0
2010-06-03 14:20:00,15.26,15.3,15.26,15.29,24500.0,12.2088,12.2408,12.2088,12.2328,24500.0
2010-06-03 14:25:00,15.3,15.31,15.28,15.28,14500.0,12.2408,12.2488,12.2248,12.2248,14500.0
2010-06-03 14:30:00,15.28,15.3,15.28,15.3,50500.0,12.2248,12.2408,12.2248,12.2408,50500.0
2010-06-03 14:35:00,15.3,15.35,15.3,15.34,87000.0,12.2408,12.2808,12.2408,12.2728,87000.0
2010-06-03 14:40:00,15.34,15.35,15.33,15.35,43500.0,12.2728,12.2808,12.2648,12.2808,43500.0
2010-06-03 14:45:00,15.34,15.34,15.32,15.32,135000.0,12.2728,12.2728,12.2568,12.2568,135000.0
2010-06-03 14:50:00,15.33,15.35,15.33,15.34,13000.0,12.2648,12.2808,12.2648,12.2728,13000.0
2010-06-03 14:55:00,15.34,15.34,15.32,15.34,53500.0,12.2728,12.2728,12.2568,12.2728,53500.0
2010-06-03 15:00:00,15.34,15.36,15.34,15.35,26000.0,12.2728,12.2888,12.2728,12.2808,26000.0
2010-06-03 15:05:00,15.34,15.35,15.33,15.34,54500.0,12.2728,12.2808,12.2648,12.2728,54500.0
2010-06-03 15:10:00,15.34,15.34,15.31,15.34,38500.0,12.2728,12.2728,12.2488,12.2728,38500.0
2010-06-03 15:15:00,15.33,15.33,15.29,15.29,41500.0,12.2648,12.2648,12.2328,12.2328,41500.0
2010-06-03 15:20:00,15.3,15.32,15.3,15.32,28000.0,12.2408,12.2568,12.2408,12.2568,28000.0
2010-06-03 15:25:00,15.32,15.37,15.32,15.37,730000.0,12.2568,12.2968,12.2568,12.2968,730000.0
2010-06-03 15:30:00,15.37,15.37,15.34,15.34,105000.0,12.2968,12.2968,12.2728,12.2728,105000.0
2010-06-03 15:35:00,15.35,15.38,15.35,15.36,96000.0,12.2808,12.3048,12.2808,12.2888,96000.0
2010-06-03 15:40:00,15.36,15.38,15.36,15.38,39000.0,12.2888,12.3048,12.2888,12.3048,39000.0
2010-06-03 15:45:00,15.38,15.38,15.32,15.32,109000.0,12.3048,12.3048,12.2568,12.2568,109000.0
2010-06-03 15:50:00,15.31,15.34,15.31,15.34,92500.0,12.2488,12.2728,12.2488,12.2728,92500.0
2010-06-03 15:55:00,15.35,15.36,15.35,15.36,59500.0,12.2808,12.2888,12.2808,12.2888,59500.0
2010-06-04 09:30:00,15.01,15.08,15.0,15.08,104000.0,12.0088,12.0648,12.0008,12.0648,104000.0
2010-06-04 09:35:00,15.08,15.09,15.07,15.09,83000.0,12.0648,12.0728,12.0568,12.0728,83000.0
2010-06-04 09:40:00,15.1,15.12,15.09,15.11,111000.0,12.0808,12.0968,12.0728,12.0888,111000.0
2010-06-04 09:45:00,15.11,15.12,15.06,15.12,147500.0,12.0888,12.0968,12.0488,12.0968,147500.0
2010-06-04 09:50:00,15.11,15.15,15.1,15.14,94500.0,12.0888,12.1208,12.0808,12.1128,94500.0
2010-06-04 09:55:00,15.14,15.16,15.13,15.14,179500.0,12.1128,12.1288,12.1048,12.1128,179500.0
2010-06-04 10:00:00,15.13,15.14,15.1,15.12,124000.0,12.1048,12.1128,12.0808,12.0968,124000.0
2010-06-04 10:05:00,15.12,15.13,15.08,15.12,70000.0,12.0968,12.1048,12.0648,12.0968,70000.0
2010-06-04 10:10:00,15.12,15.15,15.1,15.15,15500.0,12.0968,12.1208,12.0808,12.1208,15500.0
2010-06-04 10:15:00,15.14,15.14,15.12,15.14,18500.0,12.1128,12.1128,12.0968,12.1128,18500.0
2010-06-04 10:20:00,15.13,15.15,15.11,15.15,38000.0,12.1048,12.1208,12.0888,12.1208,38000.0
2010-06-04 10:25:00,15.15,15.15,15.13,15.13,38000.0,12.1208,12.1208,12.1048,12.1048,38000.0
2010-06-04 10:30:00,15.14,15.14,15.12,15.14,18000.0,12.1128,12.1128,12.0968,12.1128,18000.0
2010-06-04 10:35:00,15.13,15.15,15.13,15.13,28500.0,12.1048,12.1208,12.1048,12.1048,28500.0
2010-06-04 10:40:00,15.15,15.16,15.15,15.16,11500.0,12.1208,12.1288,12.1208,12.1288,11500.0
2010-06-04 10:45:00,15.14,15.14,15.12,15.13,43000.0,12.1128,12.1128,12.0968,12.1048,43000.0
2010-06-04 10:50:00,15.13,15.13,15.1,15.1,29500.0,12.1048,12.1048,12.0808,12.0808,29500.0
2010-06-04 10:55:00,15.11,15.12,15.1,15.1,52500.0,12.0888,12.0968,12.0808,12.0808,52500.0
2010-06-04 11:00:00,15.1,15.11,15.09,15.1,52500.0,12.0808,12.0888,12.0728,12.0808,52500.0
2010-06-04 11:05:00,15.09,15.12,15.09,15.09,91500.0,12.0728,12.0968,12.0728,12.0728,91500.0
2010-06-04 11:10:00,15.09,15.1,15.08,15.09,171500.0,12.0728,12.0808,12.0648,12.0728,171500.0
2010-06-04 11:15:00,15.1,15.1,15.05,15.05,197000.0,12.0808,12.0808,12.0408,12.0408,197000.0
2010-06-04 11:20:00,15.05,15.05,15.01,15.01,143500.0,12.0408,12.0408,12.0088,12.0088,143500.0
2010-06-04 11:25:00,15.01,15.02,15.0,15.0,178500.0,12.0088,12.0168,12.0008,12.0008,178500.0
2010-06-04 11:30:00,15.0,15.01,14.99,15.0,232500.0,12.0008,12.0088,11.9928,12.0008,232500.0
2010-06-04 11:35:00,15.0,15.03,14.99,15.02,71500.0,12.0008,12.0248,11.9928,12.0168,71500.0
2010-06-04 11:40:00,15.02,15.04,15.02,15.03,47500.0,12.0168,12.0328,12.0168,12.0248,47500.0
2010-06-04 11:45:00,15.03,15.04,15.02,15.04,40500.0,12.0248,12.0328,12.0168,12.0328,40500.0
2010-06-04 11:50:00,15.05,15.05,15.03,15.03,21000.0,12.0408,12.0408,12.0248,12.0248,21000.0
2010-06-04 11:55:00,15.03,15.04,15.02,15.02,42500.0,12.0248,12.0328,12.0168,12.0168,42500.0
2010-06-04 12:00:00,15.0,15.01,14.97,14.98,258500.0,12.0008,12.0088,11.9768,11.9848,258500.0
2010-06-04 12:05:00,14.97,14.97,14.94,14.95,227500.0,11.9768,11.9768,11.9528,11.9608,227500.0
2010-06-04 12:10:00,14.95,14.98,14.95,14.97,76000.0,11.9608,11.9848,11.9608,11.9768,76000.0
2010-06-04 12:15:00,14.98,14.99,14.97,14.97,215500.0,11.9848,11.9928,11.9768,11.9768,215500.0
2010-06-04 12:20:00,14.97,14.99,14.97,14.99,28000.0,11.9768,11.9928,11.9768,11.9928,28000.0
2010-06-04 12:25:00,14.99,14.99,14.98,14.98,79000.0,11.9928,11.9928,11.9848,11.9848,79000.0
2010-06-04 12:30:00,14.97,14.98,14.97,14.97,67000.0,11.9768,11.9848,11.9768,11.9768,67000.0
2010-06-04 12:35:00,14.97,14.97,14.96,14.96,156500.0,11.9768,11.9768,11.9688,11.9688,156500.0
2010-06-04 12:40:00,14.96,14.96,14.94,14.96,76500.0,11.9688,11.9688,11.9528,11.9688,76500.0
2010-06-04 12:45:00,14.95,14.96,14.95,14.95,70500.0,11.9608,11.9688,11.9608,11.9608,70500.0
2010-06-04 12:50:00,14.96,14.98,14.96,14.98,64500.0,11.9688,11.9848,11.9688,11.9848,64500.0
2010-06-04 12:55:00,14.98,14.98,14.97,14.98,64000.0,11.9848,11.9848,11.9768,11.9848,64000.0
2010-06-04 13:00:00,14.98,14.98,14.96,14.97,28500.0,11.9848,11.9848,11.9688,11.9768,28500.0
2010-06-04 13:05:00,14.97,14.98,14.96,14.97,80000.0,11.9768,11.9848,11.9688,11.9768,80000.0
2010-06-04 13:10:00,14.97,14.97,14.95,14.95,21500.0,11.9768,11.9768,11.9608,11.9608,21500.0
2010-06-04 13:15:00,14.94,14.94,14.93,14.94,22000.0,11.9528,11.9528,11.9448,11.9528,22000.0
2010-06-04 13:20:00,14.94,14.94,14.9,14.91,166500.0,11.9528,11.9528,11.9208,11.9288,166500.0
2010-06-04 13:25:00,14.91,14.93,14.91,14.92,9000.0,11.9288,11.9448,11.9288,11.9368,9000.0
2010-06-04 13:30:00,14.91,14.93,14.91,14.91,34000.0,11.9288,11.9448,11.9288,11.9288,34000.0
2010-06-04 13:35:00,14.92,14.93,14.89,14.89,57500.0,11.9368,11.9448,11.9128,11.9128,57500.0
2010-06-04 13:40:00,14.89,14.91,14.88,14.91,113500.0,11.9128,11.9288,11.9048,11.9288,113500.0
2010-06-04 13:45:00,14.9,14.91,14.89,14.9,108000.0,11.9208,11.9288,11.9128,11.9208,108000.0
2010-06-04 13:50:00,14.9,14.91,14.88,14.89,47500.0,11.9208,11.9288,11.9048,11.9128,47500.0
2010-06-04 13:55:00,14.88,14.89,14.87,14.88,99500.0,11.9048,11.9128,11.8968,11.9048,99500.0
2010-06-04 14:00:00,14.89,14.9,14.88,14.9,54000.0,11.9128,11.9208,11.9048,11.9208,54000.0
2010-06-04 14:05:00,14.9,14.9,14.85,14.85,202500.0,11.9208,11.9208,11.8808,11.8808,202500.0
2010-06-04 14:10:00,14.85,14.87,14.85,14.87,45500.0,11.8808,11.8968,11.8808,11.8968,45500.0
2010-06-04 14:15:00,14.86,14.87,14.85,14.85,30500.0,11.8888,11.8968,11.8808,11.8808,30500.0
2010-06-04 14:20:00,14.85,14.89,14.85,14.87,117500.0,11.8808,11.9128,11.8808,11.8968,117500.0
2010-06-04 14:25:00,14.86,14.86,14.83,14.85,161500.0,11.8888,11.8888,11.8648,11.8808,161500.0
2010-06-04 14:30:00,14.84,14.85,14.83,14.84,65000.0,11.8728,11.8808,11.8648,11.8728,65000.0
2010-06-04 14:35:00,14.84,14.84,14.81,14.82,123500.0,11.8728,11.8728,11.8488,11.8568,123500.0
2010-06-04 14:40:00,14.81,14.82,14.8,14.81,205500.0,11.8488,11.8568,11.8408,11.8488,205500.0
2010-06-04 14:45:00,14.8,14.82,14.77,14.77,337000.0,11.8408,11.8568,11.8168,11.8168,337000.0
2010-06-04 14:50:00,14.77,14.78,14.73,14.75,210500.0,11.8168,11.8248,11.7848,11.8008,210500.0
2010-06-04 14:55:00,14.75,14.75,14.73,14.73,293000.0,11.8008,11.8008,11.7848,11.7848,293000.0
2010-06-04 15:00:00,14.73,14.79,14.73,14.79,238000.0,11.7848,11.8328,11.7848,11.8328,238000.0
2010-06-04 15:05:00,14.78,14.8,14.76,14.79,189000.0,11.8248,11.8408,11.8088,11.8328,189000.0
2010-06-04 15:10:00,14.79,14.81,14.79,14.79,169000.0,11.8328,11.8488,11.8328,11.8328,169000.0
2010-06-04 15:15:00,14.79,14.81,14.76,14.79,110000.0,11.8328,11.8488,11.8088,11.8328,110000.0
2010-06-04 15:20:00,14.8,14.81,14.77,14.78,87000.0,11.8408,11.8488,11.8168,11.8248,87000.0
2010-06-04 15:25:00,14.78,14.78,14.74,14.75,109000.0,11.8248,11.8248,11.7928,11.8008,109000.0
2010-06-04 15:30:00,14.75,14.77,14.74,14.75,78000.0,11.8008,11.8168,11.7928,11.8008,78000.0
2010-06-04 15:35:00,14.76,14.77,14.75,14.75,82500.0,11.8088,11.8168,11.8008,11.8008,82500.0
2010-06-04 15:40:00,14.75,14.76,14.69,14.73,155000.0,11.8008,11.8088,11.7528,11.7848,155000.0
2010-06-04 15:45:00,14.72,14.75,14.71,14.74,124500.0,11.7768,11.8008,11.7688,11.7928,124500.0
2010-06-04 15:50:00,14.74,14.75,14.69,14.71,181500.0,11.7928,11.8008,11.7528,11.7688,181500.0
2010-06-04 15:55:00,14.71,14.74,14.71,14.74,647000.0,11.7688,11.7928,11.7688,11.7928,647000.0
2010-06-07 09:30:00,14.76,14.81,14.76,14.77,121000.0,11.8088,11.8488,11.8088,11.8168,121000.0
2010-06-07 09:35:00,14.77,14.78,14.7,14.72,45000.0,11.8168,11.8248,11.7608,11.7768,45000.0
2010-06-07 09:40:00,14.72,14.72,14.62,14.62,91000.0,11.7768,11.7768,11.6968,11.6968,91000.0
2010-06-07 09:45:00,14.61,14.69,14.6,14.69,95500.0,11.6888,11.7528,11.6808,11.7528,95500.0
2010-06-07 09:50:00,14.68,14.73,14.67,14.73,45500.0,11.7448,11.7848,11.7368,11.7848,45500.0
2010-06-07 09:55:00,14.73,14.76,14.73,14.75,19000.0,11.7848,11.8088,11.7848,11.8008,19000.0
2010-06-07 10:00:00,14.74,14.77,14.73,14.76,32500.0,11.7928,11.8168,11.7848,11.8088,32500.0
2010-06-07 10:05:00,14.76,14.79,14.74,14.79,34000.0,11.8088,11.8328,11.7928,11.8328,34000.0
2010-06-07 10:10:00,14.79,14.82,14.78,14.8,68000.0,11.8328,11.8568,11.8248,11.8408,68000.0
2010-06-07 10:15:00,14.79,14.8,14.77,14.78,31500.0,11.8328,11.8408,11.8168,11.8248,31500.0
2010-06-07 10:20:00,14.77,14.79,14.76,14.78,35000.0,11.8168,11.8328,11.8088,11.8248,35000.0
2010-06-07 10:25:00,14.79,14.8,14.76,14.77,69500.0,11.8328,11.8408,11.8088,11.8168,69500.0
2010-06-07 10:30:00,14.77,14.78,14.72,14.73,100000.0,11.8168,11.8248,11.7768,11.7848,100000.0
2010-06-07 10:35:00,14.72,14.74,14.69,14.69,166500.0,11.7768,11.7928,11.7528,11.7528,166500.0
2010-06-07 10:40:00,14.69,14.72,14.69,14.71,46000.0,11.7528,11.7768,11.7528,11.7688,46000.0
2010-06-07 10:45:00,14.7,14.7,14.66,14.68,44000.0,11.7608,11.7608,11.7288,11.7448,44000.0
2010-06-07 10:50:00,14.69,14.7,14.63,14.64,104000.0,11.7528,11.7608,11.7048,11.7128,104000.0
2010-06-07 10:55:00,14.64,14.64,14.58,14.6,94500.0,11.7128,11.7128,11.6648,11.6808,94500.0
2010-06-07 11:00:00,14.59,14.63,14.59,14.62,44000.0,11.6728,11.7048,11.6728,11.6968,44000.0
2010-06-07 11:05:00,14.63,14.63,14.6,14.63,87500.0,11.7048,11.7048,11.6808,11.7048,87500.0
2010-06-07 11:10:00,14.64,14.64,14.6,14.6,43000.0,11.7128,11.7128,11.6808,11.6808,43000.0
2010-06-07 11:15:00,14.59,14.61,14.58,14.59,52000.0,11.6728,11.6888,11.6648,11.6728,52000.0
2010-06-07 11:20:00,14.6,14.6,14.57,14.58,37500.0,11.6808,11.6808,11.6568,11.6648,37500.0
2010-06-07 11:25:00,14.58,14.61,14.57,14.6,144000.0,11.6648,11.6888,11.6568,11.6808,144000.0
2010-06-07 11:30:00,14.6,14.62,14.6,14.62,19000.0,11.6808,11.6968,11.6808,11.6968,19000.0
2010-06-07 11:35:00,14.63,14.66,14.63,14.65,31000.0,11.7048,11.7288,11.7048,11.7208,31000.0
2010-06-07 11:40:00,14.65,14.66,14.63,14.66,42500.0,11.7208,11.7288,11.7048,11.7288,42500.0
2010-06-07 11:45:00,14.66,14.66,14.64,14.64,53000.0,11.7288,11.7288,11.7128,11.7128,53000.0
2010-06-07 11:50:00,14.64,14.67,14.64,14.67,19500.0,11.7128,11.7368,11.7128,11.7368,19500.0
2010-06-07 11:55:00,14.66,14.68,14.65,14.67,19500.0,11.7288,11.7448,11.7208,11.7368,19500.0
2010-06-07 12:00:00,14.67,14.71,14.66,14.71,24000.0,11.7368,11.7688,11.7288,11.7688,24000.0
2010-06-07 12:05:00,14.72,14.72,14.71,14.71,15500.0,11.7768,11.7768,11.7688,11.7688,15500.0
2010-06-07 12:10:00,14.72,14.72,14.71,14.71,10000.0,11.7768,11.7768,11.7688,11.7688,10000.0
2010-06-07 12:15:00,14.7,14.7,14.69,14.7,8000.0,11.7608,11.7608,11.7528,11.7608,8000.0
2010-06-07 12:20:00,14.7,14.71,14.7,14.71,15000.0,11.7608,11.7688,11.7608,11.7688,15000.0
2010-06-07 12:25:00,14.71,14.71,14.66,14.66,22500.0,11.7688,11.7688,11.7288,11.7288,22500.0
2010-06-07 12:30:00,14.66,14.66,14.66,14.66,53500.0,11.7288,11.7288,11.7288,11.7288,53500.0
2010-06-07 12:35:00,14.67,14.67,14.66,14.67,41500.0,11.7368,11.7368,11.7288,11.7368,41500.0
2010-06-07 12:40:00,14.67,14.69,14.67,14.68,17000.0,11.7368,11.7528,11.7368,11.7448,17000.0
2010-06-07 12:45:00,14.67,14.69,14.67,14.68,29000.0,11.7368,11.7528,11.7368,11.7448,29000.0
2010-06-07 12:50:00,14.69,14.72,14.69,14.72,12000.0,11.7528,11.7768,11.7528,11.7768,12000.0
2010-06-07 12:55:00,14.71,14.72,14.7,14.71,77000.0,11.7688,11.7768,11.7608,11.7688,77000.0
2010-06-07 13:00:00,14.71,14.71,14.67,14.68,35500.0,11.7688,11.7688,11.7368,11.7448,35500.0
2010-06-07 13:05:00,14.68,14.69,14.68,14.69,15000.0,11.7448,11.7528,11.7448,11.7528,15000.0
2010-06-07 13:10:00,14.69,14.7,14.69,14.69,17500.0,11.7528,11.7608,11.7528,11.7528,17500.0
2010-06-07 13:15:00,14.68,14.71,14.68,14.71,12500.0,11.7448,11.7688,11.7448,11.7688,12500.0
2010-06-07 13:20:00,14.73,14.73,14.71,14.71,9500.0,11.7848,11.7848,11.7688,11.7688,9500.0
2010-06-07 13:25:00,14.71,14.74,14.71,14.74,14500.0,11.7688,11.7928,11.7688,11.7928,14500.0
2010-06-07 13:30:00,14.74,14.75,14.73,14.73,20500.0,11.7928,11.8008,11.7848,11.7848,20500.0
2010-06-07 13:35:00,14.75,14.75,14.71,14.72,32000.0,11.8008,11.8008,11.7688,11.7768,32000.0
2010-06-07 13:40:00,14.72,14.72,14.7,14.7,41500.0,11.7768,11.7768,11.7608,11.7608,41500.0
2010-06-07 13:45:00,14.7,14.71,14.65,14.66,44000.0,11.7608,11.7688,11.7208,11.7288,44000.0
2010-06-07 13:50:00,14.66,14.67,14.65,14.66,75500.0,11.7288,11.7368,11.7208,11.7288,75500.0
2010-06-07 13:55:00,14.66,14.66,14.64,14.65,20000.0,11.7288,11.7288,11.7128,11.7208,20000.0
2010-06-07 14:00:00,14.65,14.68,14.64,14.67,12000.0,11.7208,11.7448,11.7128,11.7368,12000.0
2010-06-07 14:05:00,14.67,14.67,14.65,14.66,28500.0,11.7368,11.7368,11.7208,11.7288,28500.0
2010-06-07 14:10:00,14.65,14.67,14.64,14.64,34500.0,11.7208,11.7368,11.7128,11.7128,34500.0
2010-06-07 14:15:00,14.64,14.64,14.62,14.63,19000.0,11.7128,11.7128,11.6968,11.7048,19000.0
2010-06-07 14:20:00,14.63,14.64,14.61,14.61,38500.0,11.7048,11.7128,11.6888,11.6888,38500.0
2010-06-07 14:25:00,14.61,14.65,14.61,14.64,41000.0,11.6888,11.7208,11.6888,11.7128,41000.0
2010-06-07 14:30:00,14.65,14.65,14.61,14.61,61000.0,11.7208,11.7208,11.6888,11.6888,61000.0
2010-06-07 14:35:00,14.6,14.62,14.59,14.6,48000.0,11.6808,11.6968,11.6728,11.6808,48000.0
2010-06-07 14:40:00,14.6,14.6,14.57,14.59,40500.0,11.6808,11.6808,11.6568,11.6728,40500.0
2010-06-07 14:45:00,14.58,14.58,14.53,14.54,33500.0,11.6648,11.6648,11.6248,11.6328,33500.0
2010-06-07 14:50:00,14.54,14.56,14.53,14.54,66500.0,11.6328,11.6488,11.6248,11.6328,66500.0
2010-06-07 14:55:00,14.55,14.56,14.54,14.55,26000.0,11.6408,11.6488,11.6328,11.6408,26000.0
2010-06-07 15:00:00,14.55,14.58,14.55,14.57,64000.0,11.6408,11.6648,11.6408,11.6568,64000.0
2010-06-07 15:05:00,14.58,14.61,14.58,14.6,92000.0,11.6648,11.6888,11.6648,11.6808,92000.0
2010-06-07 15:10:00,14.6,14.61,14.56,14.57,131000.0,11.6808,11.6888,11.6488,11.6568,131000.0
2010-06-07 15:15:00,14.57,14.58,14.53,14.53,191500.0,11.6568,11.6648,11.6248,11.6248,191500.0
2010-06-07 15:20:00,14.54,14.54,14.49,14.5,227000.0,11.6328,11.6328,11.5928,11.6008,227000.0
2010-06-07 15:25:00,14.5,14.5,14.46,14.46,101500.0,11.6008,11.6008,11.5688,11.5688,101500.0
2010-06-07 15:30:00,14.45,14.47,14.45,14.47,175000.0,11.5608,11.5768,11.5608,11.5768,175000.0
2010-06-07 15:35:00,14.48,14.5,14.48,14.48,71000.0,11.5848,11.6008,11.5848,11.5848,71000.0
2010-06-07 15:40:00,14.48,14.48,14.42,14.45,119500.0,11.5848,11.5848,11.5368,11.5608,119500.0
2010-06-07 15:45:00,14.45,14.47,14.44,14.45,74000.0,11.5608,11.5768,11.5528,11.5608,74000.0
2010-06-07 15:50:00,14.46,14.47,14.44,14.45,38500.0,11.5688,11.5768,11.5528,11.5608,38500.0
2010-06-07 15:55:00,14.45,14.46,14.42,14.43,51500.0,11.5608,11.5688,11.5368,11.5448,51500.0
2010-06-08 09:30:00,14.44,14.47,14.41,14.47,112000.0,11.5528,11.5768,11.5288,11.5768,112000.0
2010-06-08 09:35:00,14.47,14.53,14.46,14.51,67500.0,11.5768,11.6248,11.5688,11.6088,67500.0
2010-06-08 09:40:00,14.51,14.51,14.46,14.46,169000.0,11.6088,11.6088,11.5688,11.5688,169000.0
2010-06-08 09:45:00,14.46,14.46,14.42,14.43,150500.0,11.5688,11.5688,11.5368,11.5448,150500.0
2010-06-08 09:50:00,14.41,14.41,14.33,14.37,143500.0,11.5288,11.5288,11.4648,11.4968,143500.0
2010-06-08 09:55:00,14.36,14.38,14.32,14.35,48500.0,11.4888,11.5048,11.4568,11.4808,48500.0
2010-06-08 10:00:00,14.34,14.41,14.34,14.41,40500.0,11.4728,11.5288,11.4728,11.5288,40500.0
2010-06-08 10:05:00,14.41,14.43,14.39,14.42,57500.0,11.5288,11.5448,11.5128,11.5368,57500.0
2010-06-08 10:10:00,14.42,14.42,14.39,14.4,41000.0,11.5368,11.5368,11.5128,11.5208,41000.0
2010-06-08 10:15:00,14.38,14.38,14.34,14.34,15500.0,11.5048,11.5048,11.4728,11.4728,15500.0
2010-06-08 10:20:00,14.33,14.35,14.33,14.33,99000.0,11.4648,11.4808,11.4648,11.4648,99000.0
2010-06-08 10:25:00,14.33,14.35,14.31,14.35,233500.0,11.4648,11.4808,11.4488,11.4808,233500.0
2010-06-08 10:30:00,14.36,14.37,14.34,14.34,1186000.0,11.4888,11.4968,11.4728,11.4728,1186000.0
2010-06-08 10:35:00,14.35,14.35,14.32,14.33,54000.0,11.4808,11.4808,11.4568,11.4648,54000.0
2010-06-08 10:40:00,14.32,14.32,14.28,14.28,75000.0,11.4568,11.4568,11.4248,11.4248,75000.0
2010-06-08 10:45:00,14.29,14.29,14.25,14.27,58500.0,11.4328,11.4328,11.4008,11.4168,58500.0
2010-06-08 10:50:00,14.28,14.29,14.26,14.28,55000.0,11.4248,11.4328,11.4088,11.4248,55000.0
2010-06-08 10:55:00,14.28,14.33,14.28,14.33,38000.0,11.4248,11.4648,11.4248,11.4648,38000.0
2010-06-08 11:00:00,14.32,14.33,14.29,14.29,89000.0,11.4568,11.4648,11.4328,11.4328,89000.0
2010-06-08 11:05:00,14.29,14.29,14.22,14.25,171500.0,11.4328,11.4328,11.3768,11.4008,171500.0
2010-06-08 11:10:00,14.26,14.28,14.21,14.23,204500.0,11.4088,11.4248,11.3688,11.3848,204500.0
2010-06-08 11:15:00,14.23,14.28,14.23,14.27,104000.0,11.3848,11.4248,11.3848,11.4168,104000.0
2010-06-08 11:20:00,14.28,14.36,14.28,14.35,239000.0,11.4248,11.4888,11.4248,11.4808,239000.0
2010-06-08 11:25:00,14.35,14.36,14.31,14.32,85000.0,11.4808,11.4888,11.4488,11.4568,85000.0
2010-06-08 11:30:00,14.33,14.38,14.32,14.38,63000.0,11.4648,11.5048,11.4568,11.5048,63000.0
2010-06-08 11:35:00,14.37,14.4,14.36,14.39,77500.0,11.4968,11.5208,11.4888,11.5128,77500.0
2010-06-08 11:40:00,14.39,14.39,14.35,14.36,38000.0,11.5128,11.5128,11.4808,11.4888,38000.0
2010-06-08 11:45:00,14.35,14.38,14.34,14.38,32000.0,11.4808,11.5048,11.4728,11.5048,32000.0
2010-06-08 11:50:00,14.39,14.42,14.39,14.41,65500.0,11.5128,11.5368,11.5128,11.5288,65500.0
2010-06-08 11:55:00,14.41,14.45,14.41,14.41,84000.0,11.5288,11.5608,11.5288,11.5288,84000.0
2010-06-08 12:00:00,14.41,14.43,14.39,14.39,15500.0,11.5288,11.5448,11.5128,11.5128,15500.0
2010-06-08 12:05:00,14.39,14.39,14.37,14.37,14500.0,11.5128,11.5128,11.4968,11.4968,14500.0
2010-06-08 12:10:00,14.37,14.37,14.35,14.36,189000.0,11.4968,11.4968,11.4808,11.4888,189000.0
2010-06-08 12:15:00,14.36,14.36,14.33,14.35,16500.0,11.4888,11.4888,11.4648,11.4808,16500.0
2010-06-08 12:20:00,14.35,14.35,14.34,14.34,20000.0,11.4808,11.4808,11.4728,11.4728,20000.0
2010-06-08 12:25:00,14.34,14.35,14.34,14.35,10000.0,11.4728,11.4808,11.4728,11.4808,10000.0
2010-06-08 12:30:00,14.35,14.37,14.35,14.37,16500.0,11.4808,11.4968,11.4808,11.4968,16500.0
2010-06-08 12:35:00,14.37,14.39,14.36,14.39,67000.0,11.4968,11.5128,11.4888,11.5128,67000.0
2010-06-08 12:40:00,14.4,14.42,14.4,14.41,48000.0,11.5208,11.5368,11.5208,11.5288,48000.0
2010-06-08 12:45:00,14.4,14.4,14.38,14.39,31500.0,11.5208,11.5208,11.5048,11.5128,31500.0
2010-06-08 12:50:00,14.4,14.43,14.4,14.42,45000.0,11.5208,11.5448,11.5208,11.5368,45000.0
2010-06-08 12:55:00,14.43,14.44,14.42,14.43,42000.0,11.5448,11.5528,11.5368,11.5448,42000.0
2010-06-08 13:00:00,14.43,14.45,14.43,14.44,74500.0,11.5448,11.5608,11.5448,11.5528,74500.0
2010-06-08 13:05:00,14.43,14.43,14.39,14.4,28500.0,11.5448,11.5448,11.5128,11.5208,28500.0
2010-06-08 13:10:00,14.4,14.4,14.38,14.38,28500.0,11.5208,11.5208,11.5048,11.5048,28500.0
2010-06-08 13:15:00,14.37,14.38,14.37,14.37,13000.0,11.4968,11.5048,11.4968,11.4968,13000.0
2010-06-08 13:20:00,14.38,14.39,14.35,14.35,41000.0,11.5048,11.5128,11.4808,11.4808,41000.0
2010-06-08 13:25:00,14.35,14.37,14.35,14.35,38500.0,11.4808,11.4968,11.4808,11.4808,38500.0
2010-06-08 13:30:00,14.36,14.37,14.3,14.31,65000.0,11.4888,11.4968,11.4408,11.4488,65000.0
2010-06-08 13:35:00,14.31,14.32,14.3,14.32,51000.0,11.4488,11.4568,11.4408,11.4568,51000.0
2010-06-08 13:40:00,14.32,14.32,14.31,14.32,21500.0,11.4568,11.4568,11.4488,11.4568,21500.0
2010-06-08 13:45:00,14.33,14.33,14.28,14.28,60500.0,11.4648,11.4648,11.4248,11.4248,60500.0
2010-06-08 13:50:00,14.29,14.29,14.27,14.28,73000.0,11.4328,11.4328,11.4168,11.4248,73000.0
2010-06-08 13:55:00,14.28,14.32,14.27,14.32,33500.0,11.4248,11.4568,11.4168,11.4568,33500.0
2010-06-08 14:00:00,14.32,14.34,14.32,14.34,71500.0,11.4568,11.4728,11.4568,11.4728,71500.0
2010-06-08 14:05:00,14.33,14.34,14.3,14.3,71000.0,11.4648,11.4728,11.4408,11.4408,71000.0
2010-06-08 14:10:00,14.3,14.3,14.27,14.29,35000.0,11.4408,11.4408,11.4168,11.4328,35000.0
2010-06-08 14:15:00,14.28,14.32,14.27,14.32,89000.0,11.4248,11.4568,11.4168,11.4568,89000.0
2010-06-08 14:20:00,14.33,14.38,14.32,14.38,53500.0,11.4648,11.5048,11.4568,11.5048,53500.0
2010-06-08 14:25:00,14.38,14.4,14.37,14.38,41500.0,11.5048,11.5208,11.4968,11.5048,41500.0
2010-06-08 14:30:00,14.38,14.4,14.37,14.39,44500.0,11.5048,11.5208,11.4968,11.5128,44500.0
2010-06-08 14:35:00,14.39,14.42,14.39,14.39,49000.0,11.5128,11.5368,11.5128,11.5128,49000.0
2010-06-08 14:40:00,14.39,14.44,14.39,14.43,50500.0,11.5128,11.5528,11.5128,11.5448,50500.0
2010-06-08 14:45:00,14.43,14.43,14.39,14.39,92500.0,11.5448,11.5448,11.5128,11.5128,92500.0
2010-06-08 14:50:00,14.4,14.4,14.36,14.37,28500.0,11.5208,11.5208,11.4888,11.4968,28500.0
2010-06-08 14:55:00,14.38,14.38,14.34,14.35,24500.0,11.5048,11.5048,11.4728,11.4808,24500.0
2010-06-08 15:00:00,14.36,14.38,14.33,14.37,39000.0,11.4888,11.5048,11.4648,11.4968,39000.0
2010-06-08 15:05:00,14.37,14.39,14.36,14.38,67000.0,11.4968,11.5128,11.4888,11.5048,67000.0
2010-06-08 15:10:00,14.38,14.38,14.35,14.35,96000.0,11.5048,11.5048,11.4808,11.4808,96000.0
2010-06-08 15:15:00,14.35,14.35,14.31,14.33,101000.0,11.4808,11.4808,11.4488,11.4648,101000.0
2010-06-08 15:20:00,14.35,14.38,14.34,14.36,30500.0,11.4808,11.5048,11.4728,11.4888,30500.0
2010-06-08 15:25:00,14.36,14.41,14.35,14.41,78500.0,11.4888,11.5288,11.4808,11.5288,78500.0
2010-06-08 15:30:00,14.42,14.45,14.41,14.41,106500.0,11.5368,11.5608,11.5288,11.5288,106500.0
2010-06-08 15:35:00,14.41,14.48,14.41,14.48,115000.0,11.5288,11.5848,11.5288,11.5848,115000.0
2010-06-08 15:40:00,14.49,14.52,14.46,14.52,108500.0,11.5928,11.6168,11.5688,11.6168,108500.0
2010-06-08 15:45:00,14.52,14.52,14.47,14.48,155000.0,11.6168,11.6168,11.5768,11.5848,155000.0
2010-06-08 15:50:00,14.48,14.52,14.48,14.5,135000.0,11.5848,11.6168,11.5848,11.6008,135000.0
2010-06-08 15:55:00,14.5,14.52,14.49,14.51,226500.0,11.6008,11.6168,11.5928,11.6088,226500.0
2010-06-09 09:30:00,14.58,14.66,14.58,14.66,205500.0,11.6648,11.7288,11.6648,11.7288,205500.0
2010-06-09 09:35:00,14.66,14.67,14.62,14.64,34000.0,11.7288,11.7368,11.6968,11.7128,34000.0
2010-06-09 09:40:00,14.64,14.67,14.64,14.64,32500.0,11.7128,11.7368,11.7128,11.7128,32500.0
2010-06-09 09:45:00,14.63,14.63,14.6,14.62,128500.0,11.7048,11.7048,11.6808,11.6968,128500.0
2010-06-09 09:50:00,14.61,14.65,14.61,14.63,51000.0,11.6888,11.7208,11.6888,11.7048,51000.0
2010-06-09 09:55:00,14.65,14.66,14.63,14.65,92500.0,11.7208,11.7288,11.7048,11.7208,92500.0
2010-06-09 10:00:00,14.65,14.67,14.61,14.64,70500.0,11.7208,11.7368,11.6888,11.7128,70500.0
2010-06-09 10:05:00,14.63,14.65,14.59,14.59,101000.0,11.7048,11.7208,11.6728,11.6728,101000.0
2010-06-09 10:10:00,14.59,14.62,14.59,14.62,65000.0,11.6728,11.6968,11.6728,11.6968,65000.0
2010-06-09 10:15:00,14.62,14.67,14.62,14.66,157000.0,11.6968,11.7368,11.6968,11.7288,157000.0
2010-06-09 10:20:00,14.66,14.68,14.66,14.68,35000.0,11.7288,11.7448,11.7288,11.7448,35000.0
2010-06-09 10:25:00,14.68,14.69,14.67,14.67,40000.0,11.7448,11.7528,11.7368,11.7368,40000.0
2010-06-09 10:30:00,14.67,14.68,14.65,14.67,46000.0,11.7368,11.7448,11.7208,11.7368,46000.0
2010-06-09 10:35:00,14.66,14.66,14.63,14.63,29500.0,11.7288,11.7288,11.7048,11.7048,29500.0
2010-06-09 10:40:00,14.62,14.64,14.61,14.64,17000.0,11.6968,11.7128,11.6888,11.7128,17000.0
2010-06-09 10:45:00,14.65,14.7,14.65,14.69,42000.0,11.7208,11.7608,11.7208,11.7528,42000.0
2010-06-09 10:50:00,14.69,14.72,14.69,14.71,70000.0,11.7528,11.7768,11.7528,11.7688,70000.0
2010-06-09 10:55:00,14.71,14.73,14.69,14.73,32500.0,11.7688,11.7848,11.7528,11.7848,32500.0
2010-06-09 11:00:00,14.73,14.76,14.71,14.76,61000.0,11.7848,11.8088,11.7688,11.8088,61000.0
2010-06-09 11:05:00,14.76,14.8,14.76,14.8,214500.0,11.8088,11.8408,11.8088,11.8408,214500.0
2010-06-09 11:10:00,14.8,14.82,14.79,14.79,107000.0,11.8408,11.8568,11.8328,11.8328,107000.0
2010-06-09 11:15:00,14.79,14.81,14.79,14.8,40000.0,11.8328,11.8488,11.8328,11.8408,40000.0
2010-06-09 11:20:00,14.8,14.83,14.8,14.82,23500.0,11.8408,11.8648,11.8408,11.8568,23500.0
2010-06-09 11:25:00,14.83,14.88,14.82,14.87,83000.0,11.8648,11.9048,11.8568,11.8968,83000.0
2010-06-09 11:30:00,14.87,14.87,14.86,14.86,77500.0,11.8968,11.8968,11.8888,11.8888,77500.0
2010-06-09 11:35:00,14.86,14.87,14.84,14.85,22500.0,11.8888,11.8968,11.8728,11.8808,22500.0
2010-06-09 11:40:00,14.85,14.86,14.84,14.84,23500.0,11.8808,11.8888,11.8728,11.8728,23500.0
2010-06-09 11:45:00,14.83,14.84,14.79,14.79,19000.0,11.8648,11.8728,11.8328,11.8328,19000.0
2010-06-09 11:50:00,14.8,14.83,14.79,14.83,24500.0,11.8408,11.8648,11.8328,11.8648,24500.0
2010-06-09 11:55:00,14.83,14.84,14.81,14.81,21000.0,11.8648,11.8728,11.8488,11.8488,21000.0
2010-06-09 12:00:00,14.82,14.82,14.8,14.8,54500.0,11.8568,11.8568,11.8408,11.8408,54500.0
2010-06-09 12:05:00,14.8,14.8,14.78,14.8,68500.0,11.8408,11.8408,11.8248,11.8408,68500.0
2010-06-09 12:10:00,14.81,14.81,14.8,14.8,19000.0,11.8488,11.8488,11.8408,11.8408,19000.0
2010-06-09 12:15:00,14.8,14.8,14.8,14.8,4500.0,11.8408,11.8408,11.8408,11.8408,4500.0
2010-06-09 12:20:00,14.8,14.83,14.8,14.82,19500.0,11.8408,11.8648,11.8408,11.8568,19500.0
2010-06-09 12:25:00,14.83,14.84,14.81,14.81,31500.0,11.8648,11.8728,11.8488,11.8488,31500.0
2010-06-09 12:30:00,14.81,14.81,14.79,14.79,16000.0,11.8488,11.8488,11.8328,11.8328,16000.0
2010-06-09 12:35:00,14.78,14.79,14.77,14.78,21500.0,11.8248,11.8328,11.8168,11.8248,21500.0
2010-06-09 12:40:00,14.79,14.8,14.78,14.78,24000.0,11.8328,11.8408,11.8248,11.8248,24000.0
2010-06-09 12:45:00,14.78,14.81,14.78,14.81,16500.0,11.8248,11.8488,11.8248,11.8488,16500.0
2010-06-09 12:50:00,14.81,14.81,14.8,14.8,12000.0,11.8488,11.8488,11.8408,11.8408,12000.0
2010-06-09 12:55:00,14.8,14.8,14.76,14.77,18500.0,11.8408,11.8408,11.8088,11.8168,18500.0
2010-06-09 13:00:00,14.77,14.78,14.76,14.76,27500.0,11.8168,11.8248,11.8088,11.8088,27500.0
2010-06-09 13:05:00,14.76,14.77,14.76,14.77,24500.0,11.8088,11.8168,11.8088,11.8168,24500.0
2010-06-09 13:10:00,14.77,14.77,14.76,14.77,24500.0,11.8168,11.8168,11.8088,11.8168,24500.0
2010-06-09 13:15:00,14.78,14.81,14.78,14.81,31000.0,11.8248,11.8488,11.8248,11.8488,31000.0
2010-06-09 13:20:00,14.8,14.8,14.79,14.79,11500.0,11.8408,11.8408,11.8328,11.8328,11500.0
2010-06-09 13:25:00,14.81,14.81,14.77,14.79,25000.0,11.8488,11.8488,11.8168,11.8328,25000.0
2010-06-09 13:30:00,14.78,14.79,14.76,14.77,29000.0,11.8248,11.8328,11.8088,11.8168,29000.0
2010-06-09 13:35:00,14.76,14.77,14.75,14.75,19000.0,11.8088,11.8168,11.8008,11.8008,19000.0
2010-06-09 13:40:00,14.75,14.76,14.74,14.76,8500.0,11.8008,11.8088,11.7928,11.8088,8500.0
2010-06-09 13:45:00,14.78,14.78,14.76,14.76,45000.0,11.8248,11.8248,11.8088,11.8088,45000.0
2010-06-09 13:50:00,14.77,14.78,14.76,14.76,18000.0,11.8168,11.8248,11.8088,11.8088,18000.0
2010-06-09 13:55:00,14.78,14.78,14.76,14.78,33000.0,11.8248,11.8248,11.8088,11.8248,33000.0
2010-06-09 14:00:00,14.79,14.79,14.75,14.75,62500.0,11.8328,11.8328,11.8008,11.8008,62500.0
2010-06-09 14:05:00,14.74,14.75,14.71,14.72,43500.0,11.7928,11.8008,11.7688,11.7768,43500.0
2010-06-09 14:10:00,14.71,14.76,14.71,14.76,69000.0,11.7688,11.8088,11.7688,11.8088,69000.0
2010-06-09 14:15:00,14.77,14.78,14.74,14.76,61500.0,11.8168,11.8248,11.7928,11.8088,61500.0
2010-06-09 14:20:00,14.75,14.76,14.73,14.75,39000.0,11.8008,11.8088,11.7848,11.8008,39000.0
2010-06-09 14:25:00,14.74,14.77,14.72,14.77,22500.0,11.7928,11.8168,11.7768,11.8168,22500.0
2010-06-09 14:30:00,14.77,14.78,14.75,14.75,44500.0,11.8168,11.8248,11.8008,11.8008,44500.0
2010-06-09 14:35:00,14.76,14.78,14.76,14.78,48000.0,11.8088,11.8248,11.8088,11.8248,48000.0
2010-06-09 14:40:00,14.77,14.77,14.74,14.74,43000.0,11.8168,11.8168,11.7928,11.7928,43000.0
2010-06-09 14:45:00,14.74,14.76,14.7,14.71,46000.0,11.7928,11.8088,11.7608,11.7688,46000.0
2010-06-09 14:50:00,14.71,14.72,14.68,14.68,17000.0,11.7688,11.7768,11.7448,11.7448,17000.0
2010-06-09 14:55:00,14.69,14.69,14.64,14.64,93000.0,11.7528,11.7528,11.7128,11.7128,93000.0
2010-06-09 15:00:00,14.62,14.66,14.62,14.65,40000.0,11.6968,11.7288,11.6968,11.7208,40000.0
2010-06-09 15:05:00,14.65,14.67,14.64,14.67,15500.0,11.7208,11.7368,11.7128,11.7368,15500.0
2010-06-09 15:10:00,14.66,14.66,14.6,14.6,46000.0,11.7288,11.7288,11.6808,11.6808,46000.0
2010-06-09 15:15:00,14.61,14.61,14.54,14.55,257000.0,11.6888,11.6888,11.6328,11.6408,257000.0
2010-06-09 15:20:00,14.55,14.57,14.52,14.56,233000.0,11.6408,11.6568,11.6168,11.6488,233000.0
2010-06-09 15:25:00,14.57,14.62,14.57,14.61,69500.0,11.6568,11.6968,11.6568,11.6888,69500.0
2010-06-09 15:30:00,14.62,14.62,14.57,14.57,168500.0,11.6968,11.6968,11.6568,11.6568,168500.0
2010-06-09 15:35:00,14.56,14.58,14.51,14.53,119000.0,11.6488,11.6648,11.6088,11.6248,119000.0
2010-06-09 15:40:00,14.53,14.56,14.52,14.52,140000.0,11.6248,11.6488,11.6168,11.6168,140000.0
2010-06-09 15:45:00,14.54,14.57,14.5,14.51,234500.0,11.6328,11.6568,11.6008,11.6088,234500.0
2010-06-09 15:50:00,14.52,14.52,14.48,14.51,68000.0,11.6168,11.6168,11.5848,11.6088,68000.0
2010-06-09 15:55:00,14.52,14.56,14.49,14.55,163500.0,11.6168,11.6488,11.5928,11.6408,163500.0
2010-06-10 09:30:00,14.82,14.87,14.76,14.87,150000.0,11.8568,11.8968,11.8088,11.8968,150000.0
2010-06-10 09:35:00,14.87,14.87,14.81,14.81,27500.0,11.8968,11.8968,11.8488,11.8488,27500.0
2010-06-10 09:40:00,14.82,14.83,14.8,14.82,51000.0,11.8568,11.8648,11.8408,11.8568,51000.0
2010-06-10 09:45:00,14.83,14.86,14.81,14.86,104500.0,11.8648,11.8888,11.8488,11.8888,104500.0
2010-06-10 09:50:00,14.86,14.92,14.85,14.9,92500.0,11.8888,11.9368,11.8808,11.9208,92500.0
2010-06-10 09:55:00,14.9,14.91,14.88,14.91,14500.0,11.9208,11.9288,11.9048,11.9288,14500.0
2010-06-10 10:00:00,14.93,14.94,14.88,14.9,56000.0,11.9448,11.9528,11.9048,11.9208,56000.0
2010-06-10 10:05:00,14.9,14.91,14.88,14.88,44000.0,11.9208,11.9288,11.9048,11.9048,44000.0
2010-06-10 10:10:00,14.88,14.89,14.87,14.88,99500.0,11.9048,11.9128,11.8968,11.9048,99500.0
2010-06-10 10:15:00,14.88,14.89,14.87,14.89,95000.0,11.9048,11.9128,11.8968,11.9128,95000.0
2010-06-10 10:20:00,14.88,14.88,14.85,14.86,67000.0,11.9048,11.9048,11.8808,11.8888,67000.0
2010-06-10 10:25:00,14.86,14.86,14.82,14.85,60500.0,11.8888,11.8888,11.8568,11.8808,60500.0
2010-06-10 10:30:00,14.85,14.88,14.85,14.88,19500.0,11.8808,11.9048,11.8808,11.9048,19500.0
2010-06-10 10:35:00,14.88,14.88,14.85,14.86,32000.0,11.9048,11.9048,11.8808,11.8888,32000.0
2010-06-10 10:40:00,14.86,14.88,14.85,14.87,29500.0,11.8888,11.9048,11.8808,11.8968,29500.0
2010-06-10 10:45:00,14.88,14.88,14.86,14.86,32500.0,11.9048,11.9048,11.8888,11.8888,32500.0
2010-06-10 10:50:00,14.87,14.88,14.86,14.88,29000.0,11.8968,11.9048,11.8888,11.9048,29000.0
2010-06-10 10:55:00,14.89,14.89,14.86,14.88,48500.0,11.9128,11.9128,11.8888,11.9048,48500.0
2010-06-10 11:00:00,14.88,14.91,14.88,14.9,37000.0,11.9048,11.9288,11.9048,11.9208,37000.0
2010-06-10 11:05:00,14.9,14.91,14.89,14.89,13500.0,11.9208,11.9288,11.9128,11.9128,13500.0
2010-06-10 11:10:00,14.9,14.92,14.9,14.91,38500.0,11.9208,11.9368,11.9208,11.9288,38500.0
2010-06-10 11:15:00,14.91,14.92,14.91,14.91,12000.0,11.9288,11.9368,11.9288,11.9288,12000.0
2010-06-10 11:20:00,14.91,14.93,14.91,14.93,64000.0,11.9288,11.9448,11.9288,11.9448,64000.0
2010-06-10 11:25:00,14.93,14.93,14.89,14.9,23500.0,11.9448,11.9448,11.9128,11.9208,23500.0
2010-06-10 11:30:00,14.9,14.9,14.88,14.88,11000.0,11.9208,11.9208,11.9048,11.9048,11000.0
2010-06-10 11:35:00,14.88,14.9,14.87,14.9,41500.0,11.9048,11.9208,11.8968,11.9208,41500.0
2010-06-10 11:40:00,14.9,14.9,14.86,14.86,43000.0,11.9208,11.9208,11.8888,11.8888,43000.0
2010-06-10 11:45:00,14.86,14.87,14.85,14.85,88500.0,11.8888,11.8968,11.8808,11.8808,88500.0
2010-06-10 11:50:00,14.86,14.87,14.86,14.87,12000.0,11.8888,11.8968,11.8888,11.8968,12000.0
2010-06-10 11:55:00,14.87,14.89,14.87,14.88,51500.0,11.8968,11.9128,11.8968,11.9048,51500.0
2010-06-10 12:00:00,14.88,14.89,14.84,14.84,54000.0,11.9048,11.9128,11.8728,11.8728,54000.0
2010-06-10 12:05:00,14.84,14.84,14.81,14.82,41500.0,11.8728,11.8728,11.8488,11.8568,41500.0
2010-06-10 12:10:00,14.82,14.83,14.82,14.83,14000.0,11.8568,11.8648,11.8568,11.8648,14000.0
2010-06-10 12:15:00,14.82,14.85,14.82,14.83,23000.0,11.8568,11.8808,11.8568,11.8648,23000.0
2010-06-10 12:20:00,14.83,14.86,14.83,14.84,31500.0,11.8648,11.8888,11.8648,11.8728,31500.0
2010-06-10 12:25:00,14.85,14.86,14.84,14.86,21500.0,11.8808,11.8888,11.8728,11.8888,21500.0
2010-06-10 12:30:00,14.86,14.88,14.85,14.85,33000.0,11.8888,11.9048,11.8808,11.8808,33000.0
2010-06-10 12:35:00,14.86,14.87,14.83,14.85,31500.0,11.8888,11.8968,11.8648,11.8808,31500.0
2010-06-10 12:40:00,14.85,14.85,14.81,14.81,30000.0,11.8808,11.8808,11.8488,11.8488,30000.0
2010-06-10 12:45:00,14.8,14.81,14.78,14.8,55500.0,11.8408,11.8488,11.8248,11.8408,55500.0
2010-06-10 12:50:00,14.8,14.83,14.8,14.83,16500.0,11.8408,11.8648,11.8408,11.8648,16500.0
2010-06-10 12:55:00,14.82,14.83,14.8,14.83,30500.0,11.8568,11.8648,11.8408,11.8648,30500.0
2010-06-10 13:00:00,14.83,14.83,14.79,14.79,25500.0,11.8648,11.8648,11.8328,11.8328,25500.0
2010-06-10 13:05:00,14.8,14.81,14.79,14.81,56500.0,11.8408,11.8488,11.8328,11.8488,56500.0
2010-06-10 13:10:00,14.8,14.83,14.8,14.83,17000.0,11.8408,11.8648,11.8408,11.8648,17000.0
2010-06-10 13:15:00,14.81,14.82,14.78,14.8,56500.0,11.8488,11.8568,11.8248,11.8408,56500.0
2010-06-10 13:20:00,14.81,14.81,14.8,14.81,8500.0,11.8488,11.8488,11.8408,11.8488,8500.0
2010-06-10 13:25:00,14.82,14.84,14.81,14.84,14500.0,11.8568,11.8728,11.8488,11.8728,14500.0
2010-06-10 13:30:00,14.85,14.86,14.84,14.85,31500.0,11.8808,11.8888,11.8728,11.8808,31500.0
2010-06-10 13:35:00,14.85,14.86,14.84,14.85,25500.0,11.8808,11.8888,11.8728,11.8808,25500.0
2010-06-10 13:40:00,14.85,14.85,14.84,14.84,14000.0,11.8808,11.8808,11.8728,11.8728,14000.0
2010-06-10 13:45:00,14.86,14.89,14.85,14.89,15000.0,11.8888,11.9128,11.8808,11.9128,15000.0
2010-06-10 13:50:00,14.88,14.89,14.86,14.88,19000.0,11.9048,11.9128,11.8888,11.9048,19000.0
2010-06-10 13:55:00,14.88,14.88,14.86,14.87,4000.0,11.9048,11.9048,11.8888,11.8968,4000.0
2010-06-10 14:00:00,14.87,14.88,14.87,14.87,6500.0,11.8968,11.9048,11.8968,11.8968,6500.0
2010-06-10 14:05:00,14.86,14.86,14.84,14.84,12000.0,11.8888,11.8888,11.8728,11.8728,12000.0
2010-06-10 14:10:00,14.85,14.86,14.85,14.85,11500.0,11.8808,11.8888,11.8808,11.8808,11500.0
2010-06-10 14:15:00,14.85,14.88,14.85,14.87,20000.0,11.8808,11.9048,11.8808,11.8968,20000.0
2010-06-10 14:20:00,14.87,14.89,14.87,14.89,34000.0,11.8968,11.9128,11.8968,11.9128,34000.0
2010-06-10 14:25:00,14.89,14.89,14.89,14.89,4000.0,11.9128,11.9128,11.9128,11.9128,4000.0
2010-06-10 14:30:00,14.89,14.91,14.89,14.91,22500.0,11.9128,11.9288,11.9128,11.9288,22500.0
2010-06-10 14:35:00,14.9,14.94,14.9,14.94,46500.0,11.9208,11.9528,11.9208,11.9528,46500.0
2010-06-10 14:40:00,14.94,14.97,14.94,14.97,17000.0,11.9528,11.9768,11.9528,11.9768,17000.0
2010-06-10 14:45:00,14.97,14.98,14.96,14.97,14500.0,11.9768,11.9848,11.9688,11.9768,14500.0
2010-06-10 14:50:00,14.97,14.97,14.96,14.96,17000.0,11.9768,11.9768,11.9688,11.9688,17000.0
2010-06-10 14:55:00,14.96,14.97,14.95,14.96,18000.0,11.9688,11.9768,11.9608,11.9688,18000.0
2010-06-10 15:00:00,14.96,14.97,14.94,14.94,34000.0,11.9688,11.9768,11.9528,11.9528,34000.0
2010-06-10 15:05:00,14.94,14.97,14.94,14.97,24000.0,11.9528,11.9768,11.9528,11.9768,24000.0
2010-06-10 15:10:00,14.97,14.97,14.95,14.95,51000.0,11.9768,11.9768,11.9608,11.9608,51000.0
2010-06-10 15:15:00,14.95,14.99,14.95,14.99,36000.0,11.9608,11.9928,11.9608,11.9928,36000.0
2010-06-10 15:20:00,14.99,15.02,14.99,15.0,48000.0,11.9928,12.0168,11.9928,12.0008,48000.0
2010-06-10 15:25:00,14.99,15.0,14.98,14.99,50000.0,11.9928,12.0008,11.9848,11.9928,50000.0
2010-06-10 15:30:00,14.99,15.0,14.97,14.97,41500.0,11.9928,12.0008,11.9768,11.9768,41500.0
2010-06-10 15:35:00,14.98,14.98,14.95,14.95,58000.0,11.9848,11.9848,11.9608,11.9608,58000.0
2010-06-10 15:40:00,14.95,14.99,14.95,14.98,39000.0,11.9608,11.9928,11.9608,11.9848,39000.0
2010-06-10 15:45:00,14.98,14.99,14.97,14.98,58000.0,11.9848,11.9928,11.9768,11.9848,58000.0
2010-06-10 15:50:00,14.99,15.01,14.98,15.0,128500.0,11.9928,12.0088,11.9848,12.0008,128500.0
2010-06-10 15:55:00,15.0,15.02,15.0,15.02,97500.0,12.0008,12.0168,12.0008,12.0168,97500.0
2010-06-11 09:30:00,14.85,14.92,14.85,14.91,85000.0,11.8808,11.9368,11.8808,11.9288,85000.0
2010-06-11 09:35:00,14.91,14.93,14.89,14.92,40000.0,11.9288,11.9448,11.9128,11.9368,40000.0
2010-06-11 09:40:00,14.93,14.98,14.93,14.97,81000.0,11.9448,11.9848,11.9448,11.9768,81000.0
2010-06-11 09:45:00,14.97,14.99,14.95,14.96,166000.0,11.9768,11.9928,11.9608,11.9688,166000.0
2010-06-11 09:50:00,14.96,14.99,14.96,14.99,109500.0,11.9688,11.9928,11.9688,11.9928,109500.0
2010-06-11 09:55:00,15.0,15.08,15.0,15.08,68500.0,12.0008,12.0648,12.0008,12.0648,68500.0
2010-06-11 10:00:00,15.07,15.08,15.04,15.07,45000.0,12.0568,12.0648,12.0328,12.0568,45000.0
2010-06-11 10:05:00,15.06,15.13,15.05,15.13,62000.0,12.0488,12.1048,12.0408,12.1048,62000.0
2010-06-11 10:10:00,15.13,15.15,15.1,15.11,53000.0,12.1048,12.1208,12.0808,12.0888,53000.0
2010-06-11 10:15:00,15.12,15.12,15.09,15.09,52000.0,12.0968,12.0968,12.0728,12.0728,52000.0
2010-06-11 10:20:00,15.09,15.13,15.09,15.12,28500.0,12.0728,12.1048,12.0728,12.0968,28500.0
2010-06-11 10:25:00,15.11,15.11,15.1,15.11,18500.0,12.0888,12.0888,12.0808,12.0888,18500.0
2010-06-11 10:30:00,15.12,15.13,15.09,15.1,37500.0,12.0968,12.1048,12.0728,12.0808,37500.0
2010-06-11 10:35:00,15.1,15.1,15.08,15.09,53500.0,12.0808,12.0808,12.0648,12.0728,53500.0
2010-06-11 10:40:00,15.1,15.11,15.08,15.09,41500.0,12.0808,12.0888,12.0648,12.0728,41500.0
2010-06-11 10:45:00,15.1,15.1,15.09,15.09,32500.0,12.0808,12.0808,12.0728,12.0728,32500.0
2010-06-11 10:50:00,15.09,15.1,15.03,15.04,108500.0,12.0728,12.0808,12.0248,12.0328,108500.0
2010-06-11 10:55:00,15.04,15.05,15.03,15.03,37500.0,12.0328,12.0408,12.0248,12.0248,37500.0
2010-06-11 11:00:00,15.03,15.03,15.01,15.03,32000.0,12.0248,12.0248,12.0088,12.0248,32000.0
2010-06-11 11:05:00,15.02,15.02,14.98,14.99,55000.0,12.0168,12.0168,11.9848,11.9928,55000.0
2010-06-11 11:10:00,14.99,15.01,14.98,15.0,43000.0,11.9928,12.0088,11.9848,12.0008,43000.0
2010-06-11 11:15:00,14.98,14.99,14.97,14.99,21500.0,11.9848,11.9928,11.9768,11.9928,21500.0
2010-06-11 11:20:00,14.98,14.99,14.98,14.98,16500.0,11.9848,11.9928,11.9848,11.9848,16500.0
2010-06-11 11:25:00,14.99,15.01,14.99,15.0,12500.0,11.9928,12.0088,11.9928,12.0008,12500.0
2010-06-11 11:30:00,15.01,15.04,15.0,15.04,30500.0,12.0088,12.0328,12.0008,12.0328,30500.0
2010-06-11 11:35:00,15.04,15.04,15.01,15.01,22000.0,12.0328,12.0328,12.0088,12.0088,22000.0
2010-06-11 11:40:00,15.01,15.03,15.0,15.01,49000.0,12.0088,12.0248,12.0008,12.0088,49000.0
2010-06-11 11:45:00,15.01,15.02,15.0,15.02,28500.0,12.0088,12.0168,12.0008,12.0168,28500.0
2010-06-11 11:50:00,15.02,15.06,15.02,15.06,4000.0,12.0168,12.0488,12.0168,12.0488,4000.0
2010-06-11 11:55:00,15.05,15.07,15.04,15.05,14500.0,12.0408,12.0568,12.0328,12.0408,14500.0
2010-06-11 12:00:00,15.06,15.06,15.03,15.04,19000.0,12.0488,12.0488,12.0248,12.0328,19000.0
2010-06-11 12:05:00,15.04,15.05,15.03,15.05,12500.0,12.0328,12.0408,12.0248,12.0408,12500.0
2010-06-11 12:10:00,15.06,15.06,15.04,15.06,24000.0,12.0488,12.0488,12.0328,12.0488,24000.0
2010-06-11 12:15:00,15.06,15.07,15.05,15.06,25000.0,12.0488,12.0568,12.0408,12.0488,25000.0
2010-06-11 12:20:00,15.05,15.05,15.03,15.03,18000.0,12.0408,12.0408,12.0248,12.0248,18000.0
2010-06-11 12:25:00,15.03,15.03,15.01,15.03,24000.0,12.0248,12.0248,12.0088,12.0248,24000.0
2010-06-11 12:30:00,15.03,15.03,15.01,15.03,68000.0,12.0248,12.0248,12.0088,12.0248,68000.0
2010-06-11 12:35:00,15.03,15.04,15.03,15.03,15000.0,12.0248,12.0328,12.0248,12.0248,15000.0
2010-06-11 12:40:00,15.03,15.06,15.03,15.05,12500.0,12.0248,12.0488,12.0248,12.0408,12500.0
2010-06-11 12:45:00,15.05,15.06,15.05,15.06,11500.0,12.0408,12.0488,12.0408,12.0488,11500.0
2010-06-11 12:50:00,15.05,15.05,15.04,15.05,31000.0,12.0408,12.0408,12.0328,12.0408,31000.0
2010-06-11 12:55:00,15.05,15.06,15.04,15.04,17500.0,12.0408,12.0488,12.0328,12.0328,17500.0
2010-06-11 13:00:00,15.06,15.06,15.06,15.06,18500.0,12.0488,12.0488,12.0488,12.0488,18500.0
2010-06-11 13:05:00,15.07,15.09,15.07,15.08,17500.0,12.0568,12.0728,12.0568,12.0648,17500.0
2010-06-11 13:10:00,15.08,15.1,15.07,15.1,28500.0,12.0648,12.0808,12.0568,12.0808,28500.0
2010-06-11 13:15:00,15.1,15.11,15.09,15.09,3500.0,12.0808,12.0888,12.0728,12.0728,3500.0
2010-06-11 13:20:00,15.09,15.09,15.08,15.08,4000.0,12.0728,12.0728,12.0648,12.0648,4000.0
2010-06-11 13:25:00,15.08,15.09,15.08,15.09,25000.0,12.0648,12.0728,12.0648,12.0728,25000.0
2010-06-11 13:30:00,15.09,15.09,15.08,15.08,15000.0,12.0728,12.0728,12.0648,12.0648,15000.0
2010-06-11 13:35:00,15.08,15.08,15.06,15.07,49000.0,12.0648,12.0648,12.0488,12.0568,49000.0
2010-06-11 13:40:00,15.07,15.07,15.05,15.05,3000.0,12.0568,12.0568,12.0408,12.0408,3000.0
2010-06-11 13:45:00,15.04,15.05,15.02,15.02,88500.0,12.0328,12.0408,12.0168,12.0168,88500.0
2010-06-11 13:50:00,15.02,15.02,15.01,15.02,54000.0,12.0168,12.0168,12.0088,12.0168,54000.0
2010-06-11 13:55:00,15.03,15.04,15.03,15.03,5000.0,12.0248,12.0328,12.0248,12.0248,5000.0
2010-06-11 14:00:00,15.03,15.06,15.02,15.05,26500.0,12.0248,12.0488,12.0168,12.0408,26500.0
2010-06-11 14:05:00,15.06,15.06,15.05,15.05,12500.0,12.0488,12.0488,12.0408,12.0408,12500.0
2010-06-11 14:10:00,15.05,15.05,15.03,15.03,47000.0,12.0408,12.0408,12.0248,12.0248,47000.0
2010-06-11 14:15:00,15.03,15.03,15.0,15.0,27500.0,12.0248,12.0248,12.0008,12.0008,27500.0
2010-06-11 14:20:00,15.01,15.01,14.99,15.0,29000.0,12.0088,12.0088,11.9928,12.0008,29000.0
2010-06-11 14:25:00,15.0,15.0,14.99,15.0,14500.0,12.0008,12.0008,11.9928,12.0008,14500.0
2010-06-11 14:30:00,15.01,15.02,15.01,15.02,6500.0,12.0088,12.0168,12.0088,12.0168,6500.0
2010-06-11 14:35:00,15.02,15.02,15.0,15.01,52000.0,12.0168,12.0168,12.0008,12.0088,52000.0
2010-06-11 14:40:00,15.0,15.02,15.0,15.02,15500.0,12.0008,12.0168,12.0008,12.0168,15500.0
2010-06-11 14:45:00,15.04,15.05,15.04,15.05,11000.0,12.0328,12.0408,12.0328,12.0408,11000.0
2010-06-11 14:50:00,15.05,15.06,15.04,15.04,11000.0,12.0408,12.0488,12.0328,12.0328,11000.0
2010-06-11 14:55:00,15.04,15.04,15.03,15.03,12500.0,12.0328,12.0328,12.0248,12.0248,12500.0
2010-06-11 15:00:00,15.03,15.06,15.03,15.05,23500.0,12.0248,12.0488,12.0248,12.0408,23500.0
2010-06-11 15:05:00,15.05,15.05,15.03,15.03,44500.0,12.0408,12.0408,12.0248,12.0248,44500.0
2010-06-11 15:10:00,15.02,15.03,15.01,15.03,62000.0,12.0168,12.0248,12.0088,12.0248,62000.0
2010-06-11 15:15:00,15.04,15.05,15.04,15.05,35500.0,12.0328,12.0408,12.0328,12.0408,35500.0
2010-06-11 15:20:00,15.05,15.05,15.04,15.05,45000.0,12.0408,12.0408,12.0328,12.0408,45000.0
2010-06-11 15:25:00,15.05,15.09,15.05,15.08,32000.0,12.0408,12.0728,12.0408,12.0648,32000.0
2010-06-11 15:30:00,15.07,15.1,15.07,15.09,25500.0,12.0568,12.0808,12.0568,12.0728,25500.0
2010-06-11 15:35:00,15.09,15.12,15.09,15.12,72000.0,12.0728,12.0968,12.0728,12.0968,72000.0
2010-06-11 15:40:00,15.12,15.15,15.12,15.14,92000.0,12.0968,12.1208,12.0968,12.1128,92000.0
2010-06-11 15:45:00,15.14,15.17,15.14,15.17,59500.0,12.1128,12.1368,12.1128,12.1368,59500.0
2010-06-11 15:50:00,15.17,15.18,15.14,15.17,154500.0,12.1368,12.1448,12.1128,12.1368,154500.0
2010-06-11 15:55:00,15.17,15.18,15.17,15.18,154500.0,12.1368,12.1448,12.1368,12.1448,154500.0
2010-06-14 09:30:00,15.34,15.35,15.31,15.31,116500.0,12.2728,12.2808,12.2488,12.2488,116500.0
2010-06-14 09:35:00,15.31,15.34,15.3,15.32,26000.0,12.2488,12.2728,12.2408,12.2568,26000.0
2010-06-14 09:40:00,15.33,15.35,15.31,15.35,59500.0,12.2648,12.2808,12.2488,12.2808,59500.0
2010-06-14 09:45:00,15.34,15.35,15.32,15.34,33000.0,12.2728,12.2808,12.2568,12.2728,33000.0
2010-06-14 09:50:00,15.36,15.36,15.31,15.31,11500.0,12.2888,12.2888,12.2488,12.2488,11500.0
2010-06-14 09:55:00,15.31,15.34,15.31,15.33,65500.0,12.2488,12.2728,12.2488,12.2648,65500.0
2010-06-14 10:00:00,15.34,15.36,15.34,15.35,174000.0,12.2728,12.2888,12.2728,12.2808,174000.0
2010-06-14 10:05:00,15.34,15.36,15.32,15.33,93000.0,12.2728,12.2888,12.2568,12.2648,93000.0
2010-06-14 10:10:00,15.32,15.37,15.32,15.36,133000.0,12.2568,12.2968,12.2568,12.2888,133000.0
2010-06-14 10:15:00,15.36,15.39,15.36,15.39,59500.0,12.2888,12.3128,12.2888,12.3128,59500.0
2010-06-14 10:20:00,15.39,15.41,15.39,15.39,27000.0,12.3128,12.3288,12.3128,12.3128,27000.0
2010-06-14 10:25:00,15.4,15.4,15.39,15.39,4500.0,12.3208,12.3208,12.3128,12.3128,4500.0
2010-06-14 10:30:00,15.4,15.4,15.37,15.38,20000.0,12.3208,12.3208,12.2968,12.3048,20000.0
2010-06-14 10:35:00,15.38,15.38,15.37,15.38,16500.0,12.3048,12.3048,12.2968,12.3048,16500.0
2010-06-14 10:40:00,15.38,15.4,15.37,15.37,13000.0,12.3048,12.3208,12.2968,12.2968,13000.0
2010-06-14 10:45:00,15.38,15.39,15.37,15.39,10000.0,12.3048,12.3128,12.2968,12.3128,10000.0
2010-06-14 10:50:00,15.38,15.4,15.38,15.39,117500.0,12.3048,12.3208,12.3048,12.3128,117500.0
2010-06-14 10:55:00,15.4,15.42,15.4,15.42,40500.0,12.3208,12.3368,12.3208,12.3368,40500.0
2010-06-14 11:00:00,15.41,15.43,15.41,15.42,9000.0,12.3288,12.3448,12.3288,12.3368,9000.0
2010-06-14 11:05:00,15.43,15.45,15.43,15.45,25500.0,12.3448,12.3608,12.3448,12.3608,25500.0
2010-06-14 11:10:00,15.44,15.45,15.43,15.45,14000.0,12.3528,12.3608,12.3448,12.3608,14000.0
2010-06-14 11:15:00,15.45,15.46,15.44,15.45,20500.0,12.3608,12.3688,12.3528,12.3608,20500.0
2010-06-14 11:20:00,15.46,15.48,15.46,15.46,31000.0,12.3688,12.3848,12.3688,12.3688,31000.0
2010-06-14 11:25:00,15.46,15.47,15.44,15.44,33500.0,12.3688,12.3768,12.3528,12.3528,33500.0
2010-06-14 11:30:00,15.44,15.45,15.44,15.45,7500.0,12.3528,12.3608,12.3528,12.3608,7500.0
2010-06-14 11:35:00,15.45,15.45,15.44,15.44,33000.0,12.3608,12.3608,12.3528,12.3528,33000.0
2010-06-14 11:40:00,15.44,15.47,15.44,15.46,3607500.0,12.3528,12.3768,12.3528,12.3688,3607500.0
2010-06-14 11:45:00,15.46,15.47,15.45,15.45,138500.0,12.3688,12.3768,12.3608,12.3608,138500.0
2010-06-14 11:50:00,15.45,15.47,15.45,15.45,128000.0,12.3608,12.3768,12.3608,12.3608,128000.0
2010-06-14 11:55:00,15.45,15.46,15.45,15.45,71000.0,12.3608,12.3688,12.3608,12.3608,71000.0
2010-06-14 12:00:00,15.44,15.46,15.44,15.45,67000.0,12.3528,12.3688,12.3528,12.3608,67000.0
2010-06-14 12:05:00,15.45,15.46,15.43,15.44,108500.0,12.3608,12.3688,12.3448,12.3528,108500.0
2010-06-14 12:10:00,15.44,15.45,15.43,15.45,72000.0,12.3528,12.3608,12.3448,12.3608,72000.0
2010-06-14 12:15:00,15.45,15.45,15.43,15.43,455500.0,12.3608,12.3608,12.3448,12.3448,455500.0
2010-06-14 12:20:00,15.43,15.44,15.43,15.44,90500.0,12.3448,12.3528,12.3448,12.3528,90500.0
2010-06-14 12:25:00,15.44,15.44,15.43,15.44,81500.0,12.3528,12.3528,12.3448,12.3528,81500.0
2010-06-14 12:30:00,15.44,15.44,15.44,15.44,46500.0,12.3528,12.3528,12.3528,12.3528,46500.0
2010-06-14 12:35:00,15.44,15.44,15.41,15.41,76500.0,12.3528,12.3528,12.3288,12.3288,76500.0
2010-06-14 12:40:00,15.42,15.43,15.41,15.43,61000.0,12.3368,12.3448,12.3288,12.3448,61000.0
2010-06-14 12:45:00,15.43,15.44,15.41,15.41,201000.0,12.3448,12.3528,12.3288,12.3288,201000.0
2010-06-14 12:50:00,15.41,15.41,15.39,15.4,108000.0,12.3288,12.3288,12.3128,12.3208,108000.0
2010-06-14 12:55:00,15.41,15.41,15.37,15.37,103500.0,12.3288,12.3288,12.2968,12.2968,103500.0
2010-06-14 13:00:00,15.37,15.4,15.37,15.39,66000.0,12.2968,12.3208,12.2968,12.3128,66000.0
2010-06-14 13:05:00,15.4,15.41,15.37,15.38,144500.0,12.3208,12.3288,12.2968,12.3048,144500.0
2010-06-14 13:10:00,15.38,15.4,15.36,15.38,61000.0,12.3048,12.3208,12.2888,12.3048,61000.0
2010-06-14 13:15:00,15.38,15.39,15.37,15.38,88500.0,12.3048,12.3128,12.2968,12.3048,88500.0
2010-06-14 13:20:00,15.39,15.4,15.38,15.39,72000.0,12.3128,12.3208,12.3048,12.3128,72000.0
2010-06-14 13:25:00,15.39,15.4,15.38,15.38,48000.0,12.3128,12.3208,12.3048,12.3048,48000.0
2010-06-14 13:30:00,15.39,15.4,15.38,15.4,49500.0,12.3128,12.3208,12.3048,12.3208,49500.0
2010-06-14 13:35:00,15.39,15.42,15.39,15.42,112500.0,12.3128,12.3368,12.3128,12.3368,112500.0
2010-06-14 13:40:00,15.42,15.42,15.41,15.42,37500.0,12.3368,12.3368,12.3288,12.3368,37500.0
2010-06-14 13:45:00,15.41,15.42,15.39,15.39,70000.0,12.3288,12.3368,12.3128,12.3128,70000.0
2010-06-14 13:50:00,15.38,15.39,15.37,15.37,60500.0,12.3048,12.3128,12.2968,12.2968,60500.0
2010-06-14 13:55:00,15.37,15.38,15.32,15.32,95000.0,12.2968,12.3048,12.2568,12.2568,95000.0
2010-06-14 14:00:00,15.32,15.34,15.31,15.32,3436500.0,12.2568,12.2728,12.2488,12.2568,3436500.0
2010-06-14 14:05:00,15.32,15.33,15.3,15.32,673000.0,12.2568,12.2648,12.2408,12.2568,673000.0
2010-06-14 14:10:00,15.33,15.34,15.33,15.33,384000.0,12.2648,12.2728,12.2648,12.2648,384000.0
2010-06-14 14:15:00,15.32,15.32,15.27,15.29,367000.0,12.2568,12.2568,12.2168,12.2328,367000.0
2010-06-14 14:20:00,15.3,15.31,15.28,15.31,309000.0,12.2408,12.2488,12.2248,12.2488,309000.0
2010-06-14 14:25:00,15.31,15.32,15.3,15.31,133500.0,12.2488,12.2568,12.2408,12.2488,133500.0
2010-06-14 14:30:00,15.32,15.32,15.27,15.28,222500.0,12.2568,12.2568,12.2168,12.2248,222500.0
2010-06-14 14:35:00,15.28,15.29,15.27,15.28,312000.0,12.2248,12.2328,12.2168,12.2248,312000.0
2010-06-14 14:40:00,15.28,15.3,15.26,15.3,137500.0,12.2248,12.2408,12.2088,12.2408,137500.0
2010-06-14 14:45:00,15.3,15.33,15.3,15.33,170500.0,12.2408,12.2648,12.2408,12.2648,170500.0
2010-06-14 14:50:00,15.32,15.35,15.32,15.35,87000.0,12.2568,12.2808,12.2568,12.2808,87000.0
2010-06-14 14:55:00,15.35,15.35,15.33,15.35,129500.0,12.2808,12.2808,12.2648,12.2808,129500.0
2010-06-14 15:00:00,15.35,15.36,15.32,15.32,81500.0,12.2808,12.2888,12.2568,12.2568,81500.0
2010-06-14 15:05:00,15.32,15.34,15.31,15.34,146000.0,12.2568,12.2728,12.2488,12.2728,146000.0
2010-06-14 15:10:00,15.35,15.35,15.33,15.33,115500.0,12.2808,12.2808,12.2648,12.2648,115500.0
2010-06-14 15:15:00,15.33,15.37,15.33,15.35,138000.0,12.2648,12.2968,12.2648,12.2808,138000.0
2010-06-14 15:20:00,15.35,15.35,15.31,15.32,134000.0,12.2808,12.2808,12.2488,12.2568,134000.0
2010-06-14 15:25:00,15.32,15.33,15.3,15.33,167500.0,12.2568,12.2648,12.2408,12.2648,167500.0
2010-06-14 15:30:00,15.33,15.33,15.27,15.27,154500.0,12.2648,12.2648,12.2168,12.2168,154500.0
2010-06-14 15:35:00,15.27,15.27,15.22,15.24,386500.0,12.2168,12.2168,12.1768,12.1928,386500.0
2010-06-14 15:40:00,15.24,15.27,15.22,15.26,301500.0,12.1928,12.2168,12.1768,12.2088,301500.0
2010-06-14 15:45:00,15.26,15.3,15.25,15.27,294500.0,12.2088,12.2408,12.2008,12.2168,294500.0
2010-06-14 15:50:00,15.27,15.27,15.21,15.24,303000.0,12.2168,12.2168,12.1688,12.1928,303000.0
2010-06-14 15:55:00,15.24,15.26,15.23,15.25,588000.0,12.1928,12.2088,12.1848,12.2008,588000.0
2010-06-15 09:30:00,15.35,15.37,15.34,15.34,177000.0,12.2808,12.2968,12.2728,12.2728,177000.0
2010-06-15 09:35:00,15.33,15.39,15.32,15.37,34000.0,12.2648,12.3128,12.2568,12.2968,34000.0
2010-06-15 09:40:00,15.37,15.39,15.36,15.38,27500.0,12.2968,12.3128,12.2888,12.3048,27500.0
2010-06-15 09:45:00,15.39,15.39,15.37,15.37,42000.0,12.3128,12.3128,12.2968,12.2968,42000.0
2010-06-15 09:50:00,15.36,15.39,15.36,15.39,25000.0,12.2888,12.3128,12.2888,12.3128,25000.0
2010-06-15 09:55:00,15.39,15.41,15.39,15.39,38500.0,12.3128,12.3288,12.3128,12.3128,38500.0
2010-06-15 10:00:00,15.39,15.39,15.35,15.36,91500.0,12.3128,12.3128,12.2808,12.2888,91500.0
2010-06-15 10:05:00,15.36,15.38,15.35,15.36,123000.0,12.2888,12.3048,12.2808,12.2888,123000.0
2010-06-15 10:10:00,15.36,15.36,15.32,15.33,141500.0,12.2888,12.2888,12.2568,12.2648,141500.0
2010-06-15 10:15:00,15.33,15.34,15.32,15.33,135000.0,12.2648,12.2728,12.2568,12.2648,135000.0
2010-06-15 10:20:00,15.33,15.36,15.33,15.35,124000.0,12.2648,12.2888,12.2648,12.2808,124000.0
2010-06-15 10:25:00,15.36,15.38,15.36,15.36,103000.0,12.2888,12.3048,12.2888,12.2888,103000.0
2010-06-15 10:30:00,15.37,15.38,15.35,15.35,142500.0,12.2968,12.3048,12.2808,12.2808,142500.0
2010-06-15 10:35:00,15.35,15.39,15.35,15.37,85000.0,12.2808,12.3128,12.2808,12.2968,85000.0
2010-06-15 10:40:00,15.37,15.39,15.36,15.38,158500.0,12.2968,12.3128,12.2888,12.3048,158500.0
2010-06-15 10:45:00,15.39,15.39,15.37,15.39,73000.0,12.3128,12.3128,12.2968,12.3128,73000.0
2010-06-15 10:50:00,15.4,15.41,15.39,15.41,72000.0,12.3208,12.3288,12.3128,12.3288,72000.0
2010-06-15 10:55:00,15.41,15.42,15.4,15.41,96500.0,12.3288,12.3368,12.3208,12.3288,96500.0
2010-06-15 11:00:00,15.41,15.42,15.41,15.41,13500.0,12.3288,12.3368,12.3288,12.3288,13500.0
2010-06-15 11:05:00,15.41,15.41,15.4,15.4,51500.0,12.3288,12.3288,12.3208,12.3208,51500.0
2010-06-15 11:10:00,15.4,15.41,15.39,15.4,65000.0,12.3208,12.3288,12.3128,12.3208,65000.0
2010-06-15 11:15:00,15.4,15.41,15.4,15.4,92500.0,12.3208,12.3288,12.3208,12.3208,92500.0
2010-06-15 11:20:00,15.41,15.41,15.4,15.41,22000.0,12.3288,12.3288,12.3208,12.3288,22000.0
2010-06-15 11:25:00,15.41,15.42,15.41,15.41,24500.0,12.3288,12.3368,12.3288,12.3288,24500.0
2010-06-15 11:30:00,15.41,15.41,15.38,15.38,23500.0,12.3288,12.3288,12.3048,12.3048,23500.0
2010-06-15 11:35:00,15.38,15.4,15.38,15.39,54500.0,12.3048,12.3208,12.3048,12.3128,54500.0
2010-06-15 11:40:00,15.4,15.4,15.39,15.4,37000.0,12.3208,12.3208,12.3128,12.3208,37000.0
2010-06-15 11:45:00,15.4,15.4,15.39,15.39,9500.0,12.3208,12.3208,12.3128,12.3128,9500.0
2010-06-15 11:50:00,15.39,15.43,15.39,15.43,24000.0,12.3128,12.3448,12.3128,12.3448,24000.0
2010-06-15 11:55:00,15.43,15.43,15.41,15.41,31500.0,12.3448,12.3448,12.3288,12.3288,31500.0
2010-06-15 12:00:00,15.42,15.43,15.42,15.43,15000.0,12.3368,12.3448,12.3368,12.3448,15000.0
2010-06-15 12:05:00,15.43,15.43,15.43,15.43,17000.0,12.3448,12.3448,12.3448,12.3448,17000.0
2010-06-15 12:10:00,15.43,15.44,15.42,15.44,18500.0,12.3448,12.3528,12.3368,12.3528,18500.0
2010-06-15 12:15:00,15.45,15.45,15.44,15.45,17000.0,12.3608,12.3608,12.3528,12.3608,17000.0
2010-06-15 12:20:00,15.45,15.46,15.44,15.44,16000.0,12.3608,12.3688,12.3528,12.3528,16000.0
2010-06-15 12:25:00,15.44,15.44,15.43,15.44,12000.0,12.3528,12.3528,12.3448,12.3528,12000.0
2010-06-15 12:30:00,15.44,15.44,15.43,15.44,11000.0,12.3528,12.3528,12.3448,12.3528,11000.0
2010-06-15 12:35:00,15.44,15.45,15.42,15.43,28500.0,12.3528,12.3608,12.3368,12.3448,28500.0
2010-06-15 12:40:00,15.42,15.43,15.41,15.42,13000.0,12.3368,12.3448,12.3288,12.3368,13000.0
2010-06-15 12:45:00,15.42,15.43,15.42,15.43,9500.0,12.3368,12.3448,12.3368,12.3448,9500.0
2010-06-15 12:50:00,15.43,15.43,15.42,15.43,11500.0,12.3448,12.3448,12.3368,12.3448,11500.0
2010-06-15 12:55:00,15.43,15.45,15.43,15.45,45500.0,12.3448,12.3608,12.3448,12.3608,45500.0
2010-06-15 13:00:00,15.45,15.45,15.43,15.44,38500.0,12.3608,12.3608,12.3448,12.3528,38500.0
2010-06-15 13:05:00,15.44,15.44,15.41,15.42,61500.0,12.3528,12.3528,12.3288,12.3368,61500.0
2010-06-15 13:10:00,15.42,15.44,15.41,15.44,25000.0,12.3368,12.3528,12.3288,12.3528,25000.0
2010-06-15 13:15:00,15.45,15.49,15.45,15.49,1136000.0,12.3608,12.3928,12.3608,12.3928,1136000.0
2010-06-15 13:20:00,15.49,15.49,15.47,15.48,27500.0,12.3928,12.3928,12.3768,12.3848,27500.0
2010-06-15 13:25:00,15.48,15.48,15.47,15.47,14000.0,12.3848,12.3848,12.3768,12.3768,14000.0
2010-06-15 13:30:00,15.47,15.47,15.46,15.47,108500.0,12.3768,12.3768,12.3688,12.3768,108500.0
2010-06-15 13:35:00,15.47,15.48,15.47,15.48,19500.0,12.3768,12.3848,12.3768,12.3848,19500.0
2010-06-15 13:40:00,15.48,15.48,15.46,15.47,32000.0,12.3848,12.3848,12.3688,12.3768,32000.0
2010-06-15 13:45:00,15.47,15.48,15.46,15.47,28500.0,12.3768,12.3848,12.3688,12.3768,28500.0
2010-06-15 13:50:00,15.47,15.48,15.47,15.47,15500.0,12.3768,12.3848,12.3768,12.3768,15500.0
2010-06-15 13:55:00,15.47,15.49,15.47,15.48,25500.0,12.3768,12.3928,12.3768,12.3848,25500.0
2010-06-15 14:00:00,15.49,15.5,15.49,15.49,17000.0,12.3928,12.4008,12.3928,12.3928,17000.0
2010-06-15 14:05:00,15.49,15.52,15.49,15.52,19500.0,12.3928,12.4168,12.3928,12.4168,19500.0
2010-06-15 14:10:00,15.52,15.52,15.51,15.52,11000.0,12.4168,12.4168,12.4088,12.4168,11000.0
2010-06-15 14:15:00,15.52,15.55,15.52,15.55,43000.0,12.4168,12.4408,12.4168,12.4408,43000.0
2010-06-15 14:20:00,15.55,15.56,15.55,15.55,22000.0,12.4408,12.4488,12.4408,12.4408,22000.0
2010-06-15 14:25:00,15.55,15.56,15.55,15.55,35500.0,12.4408,12.4488,12.4408,12.4408,35500.0
2010-06-15 14:30:00,15.55,15.55,15.54,15.54,26500.0,12.4408,12.4408,12.4328,12.4328,26500.0
2010-06-15 14:35:00,15.54,15.54,15.53,15.53,10500.0,12.4328,12.4328,12.4248,12.4248,10500.0
2010-06-15 14:40:00,15.53,15.53,15.52,15.53,115000.0,12.4248,12.4248,12.4168,12.4248,115000.0
2010-06-15 14:45:00,15.53,15.53,15.52,15.53,114000.0,12.4248,12.4248,12.4168,12.4248,114000.0
2010-06-15 14:50:00,15.53,15.54,15.53,15.53,16000.0,12.4248,12.4328,12.4248,12.4248,16000.0
2010-06-15 14:55:00,15.53,15.53,15.52,15.53,43000.0,12.4248,12.4248,12.4168,12.4248,43000.0
2010-06-15 15:00:00,15.53,15.53,15.52,15.52,58500.0,12.4248,12.4248,12.4168,12.4168,58500.0
2010-06-15 15:05:00,15.52,15.54,15.52,15.53,27000.0,12.4168,12.4328,12.4168,12.4248,27000.0
2010-06-15 15:10:00,15.53,15.54,15.53,15.54,29000.0,12.4248,12.4328,12.4248,12.4328,29000.0
2010-06-15 15:15:00,15.53,15.56,15.53,15.56,67000.0,12.4248,12.4488,12.4248,12.4488,67000.0
2010-06-15 15:20:00,15.56,15.58,15.56,15.58,65000.0,12.4488,12.4648,12.4488,12.4648,65000.0
2010-06-15 15:25:00,15.58,15.58,15.57,15.57,65500.0,12.4648,12.4648,12.4568,12.4568,65500.0
2010-06-15 15:30:00,15.57,15.58,15.56,15.56,33000.0,12.4568,12.4648,12.4488,12.4488,33000.0
2010-06-15 15:35:00,15.56,15.59,15.56,15.58,42500.0,12.4488,12.4728,12.4488,12.4648,42500.0
2010-06-15 15:40:00,15.58,15.59,15.58,15.58,21500.0,12.4648,12.4728,12.4648,12.4648,21500.0
2010-06-15 15:45:00,15.58,15.6,15.58,15.6,79500.0,12.4648,12.4808,12.4648,12.4808,79500.0
2010-06-15 15:50:00,15.6,15.62,15.6,15.62,93500.0,12.4808,12.4968,12.4808,12.4968,93500.0
2010-06-15 15:55:00,15.62,15.62,15.59,15.59,91000.0,12.4968,12.4968,12.4728,12.4728,91000.0
2010-06-16 09:30:00,15.5,15.51,15.47,15.5,156000.0,12.4008,12.4088,12.3768,12.4008,156000.0
2010-06-16 09:35:00,15.51,15.54,15.5,15.53,55500.0,12.4088,12.4328,12.4008,12.4248,55500.0
2010-06-16 09:40:00,15.54,15.56,15.53,15.56,17500.0,12.4328,12.4488,12.4248,12.4488,17500.0
2010-06-16 09:45:00,15.56,15.56,15.54,15.55,23500.0,12.4488,12.4488,12.4328,12.4408,23500.0
2010-06-16 09:50:00,15.55,15.55,15.5,15.51,25000.0,12.4408,12.4408,12.4008,12.4088,25000.0
2010-06-16 09:55:00,15.52,15.54,15.5,15.54,91500.0,12.4168,12.4328,12.4008,12.4328,91500.0
2010-06-16 10:00:00,15.54,15.56,15.54,15.55,112500.0,12.4328,12.4488,12.4328,12.4408,112500.0
2010-06-16 10:05:00,15.55,15.55,15.51,15.51,62000.0,12.4408,12.4408,12.4088,12.4088,62000.0
2010-06-16 10:10:00,15.51,15.54,15.5,15.54,115500.0,12.4088,12.4328,12.4008,12.4328,115500.0
2010-06-16 10:15:00,15.53,15.54,15.53,15.54,34500.0,12.4248,12.4328,12.4248,12.4328,34500.0
2010-06-16 10:20:00,15.52,15.52,15.49,15.5,49000.0,12.4168,12.4168,12.3928,12.4008,49000.0
2010-06-16 10:25:00,15.49,15.51,15.48,15.5,57000.0,12.3928,12.4088,12.3848,12.4008,57000.0
2010-06-16 10:30:00,15.49,15.49,15.45,15.46,41000.0,12.3928,12.3928,12.3608,12.3688,41000.0
2010-06-16 10:35:00,15.45,15.47,15.45,15.46,26000.0,12.3608,12.3768,12.3608,12.3688,26000.0
2010-06-16 10:40:00,15.45,15.49,15.45,15.49,20000.0,12.3608,12.3928,12.3608,12.3928,20000.0
2010-06-16 10:45:00,15.49,15.49,15.48,15.48,117500.0,12.3928,12.3928,12.3848,12.3848,117500.0
2010-06-16 10:50:00,15.47,15.48,15.46,15.47,48000.0,12.3768,12.3848,12.3688,12.3768,48000.0
2010-06-16 10:55:00,15.47,15.52,15.47,15.52,28000.0,12.3768,12.4168,12.3768,12.4168,28000.0
2010-06-16 11:00:00,15.52,15.52,15.49,15.5,80500.0,12.4168,12.4168,12.3928,12.4008,80500.0
2010-06-16 11:05:00,15.5,15.54,15.5,15.54,25000.0,12.4008,12.4328,12.4008,12.4328,25000.0
2010-06-16 11:10:00,15.54,15.55,15.53,15.54,15500.0,12.4328,12.4408,12.4248,12.4328,15500.0
2010-06-16 11:15:00,15.54,15.56,15.54,15.55,53500.0,12.4328,12.4488,12.4328,12.4408,53500.0
2010-06-16 11:20:00,15.56,15.56,15.54,15.54,147500.0,12.4488,12.4488,12.4328,12.4328,147500.0
2010-06-16 11:25:00,15.54,15.57,15.54,15.55,90500.0,12.4328,12.4568,12.4328,12.4408,90500.0
2010-06-16 11:30:00,15.55,15.56,15.54,15.54,56000.0,12.4408,12.4488,12.4328,12.4328,56000.0
2010-06-16 11:35:00,15.54,15.56,15.54,15.56,39500.0,12.4328,12.4488,12.4328,12.4488,39500.0
2010-06-16 11:40:00,15.56,15.56,15.55,15.56,52500.0,12.4488,12.4488,12.4408,12.4488,52500.0
2010-06-16 11:45:00,15.56,15.56,15.52,15.52,40000.0,12.4488,12.4488,12.4168,12.4168,40000.0
2010-06-16 11:50:00,15.53,15.54,15.53,15.54,35500.0,12.4248,12.4328,12.4248,12.4328,35500.0
2010-06-16 11:55:00,15.53,15.54,15.53,15.54,12500.0,12.4248,12.4328,12.4248,12.4328,12500.0
2010-06-16 12:00:00,15.55,15.6,15.55,15.59,23000.0,12.4408,12.4808,12.4408,12.4728,23000.0
2010-06-16 12:05:00,15.59,15.59,15.58,15.58,22500.0,12.4728,12.4728,12.4648,12.4648,22500.0
2010-06-16 12:10:00,15.58,15.59,15.57,15.57,120500.0,12.4648,12.4728,12.4568,12.4568,120500.0
2010-06-16 12:15:00,15.57,15.58,15.57,15.57,29500.0,12.4568,12.4648,12.4568,12.4568,29500.0
2010-06-16 12:20:00,15.58,15.59,15.58,15.59,48000.0,12.4648,12.4728,12.4648,12.4728,48000.0
2010-06-16 12:25:00,15.59,15.59,15.58,15.58,18000.0,12.4728,12.4728,12.4648,12.4648,18000.0
2010-06-16 12:30:00,15.59,15.59,15.57,15.57,45000.0,12.4728,12.4728,12.4568,12.4568,45000.0
2010-06-16 12:35:00,15.58,15.58,15.57,15.57,6000.0,12.4648,12.4648,12.4568,12.4568,6000.0
2010-06-16 12:40:00,15.56,15.57,15.55,15.57,16500.0,12.4488,12.4568,12.4408,12.4568,16500.0
2010-06-16 12:45:00,15.56,15.56,15.54,15.54,1500.0,12.4488,12.4488,12.4328,12.4328,1500.0
2010-06-16 12:50:00,15.54,15.55,15.53,15.55,18000.0,12.4328,12.4408,12.4248,12.4408,18000.0
2010-06-16 12:55:00,15.54,15.54,15.53,15.54,19500.0,12.4328,12.4328,12.4248,12.4328,19500.0
2010-06-16 13:00:00,15.54,15.54,15.53,15.54,8000.0,12.4328,12.4328,12.4248,12.4328,8000.0
2010-06-16 13:05:00,15.55,15.55,15.55,15.55,4000.0,12.4408,12.4408,12.4408,12.4408,4000.0
2010-06-16 13:10:00,15.55,15.55,15.54,15.54,9500.0,12.4408,12.4408,12.4328,12.4328,9500.0
2010-06-16 13:15:00,15.54,15.54,15.53,15.54,43500.0,12.4328,12.4328,12.4248,12.4328,43500.0
2010-06-16 13:20:00,15.54,15.57,15.54,15.57,26000.0,12.4328,12.4568,12.4328,12.4568,26000.0
2010-06-16 13:25:00,15.57,15.57,15.56,15.56,44000.0,12.4568,12.4568,12.4488,12.4488,44000.0
2010-06-16 13:30:00,15.57,15.57,15.55,15.56,69500.0,12.4568,12.4568,12.4408,12.4488,69500.0
2010-06-16 13:35:00,15.56,15.58,15.56,15.58,17500.0,12.4488,12.4648,12.4488,12.4648,17500.0
2010-06-16 13:40:00,15.58,15.58,15.57,15.57,23000.0,12.4648,12.4648,12.4568,12.4568,23000.0
2010-06-16 13:45:00,15.58,15.59,15.57,15.59,49000.0,12.4648,12.4728,12.4568,12.4728,49000.0
2010-06-16 13:50:00,15.59,15.61,15.59,15.6,44000.0,12.4728,12.4888,12.4728,12.4808,44000.0
2010-06-16 13:55:00,15.6,15.61,15.6,15.61,41000.0,12.4808,12.4888,12.4808,12.4888,41000.0
2010-06-16 14:00:00,15.62,15.64,15.62,15.64,62000.0,12.4968,12.5128,12.4968,12.5128,62000.0
2010-06-16 14:05:00,15.63,15.65,15.63,15.64,93000.0,12.5048,12.5208,12.5048,12.5128,93000.0
2010-06-16 14:10:00,15.64,15.64,15.62,15.62,16000.0,12.5128,12.5128,12.4968,12.4968,16000.0
2010-06-16 14:15:00,15.62,15.63,15.62,15.63,56000.0,12.4968,12.5048,12.4968,12.5048,56000.0
2010-06-16 14:20:00,15.62,15.63,15.62,15.62,99500.0,12.4968,12.5048,12.4968,12.4968,99500.0
2010-06-16 14:25:00,15.62,15.62,15.61,15.62,63000.0,12.4968,12.4968,12.4888,12.4968,63000.0
2010-06-16 14:30:00,15.62,15.63,15.62,15.62,194500.0,12.4968,12.5048,12.4968,12.4968,194500.0
2010-06-16 14:35:00,15.62,15.62,15.61,15.61,28500.0,12.4968,12.4968,12.4888,12.4888,28500.0
2010-06-16 14:40:00,15.6,15.62,15.58,15.61,59500.0,12.4808,12.4968,12.4648,12.4888,59500.0
2010-06-16 14:45:00,15.6,15.62,15.59,15.62,25000.0,12.4808,12.4968,12.4728,12.4968,25000.0
2010-06-16 14:50:00,15.62,15.62,15.6,15.61,42000.0,12.4968,12.4968,12.4808,12.4888,42000.0
2010-06-16 14:55:00,15.61,15.61,15.59,15.6,83000.0,12.4888,12.4888,12.4728,12.4808,83000.0
2010-06-16 15:00:00,15.6,15.6,15.57,15.57,86500.0,12.4808,12.4808,12.4568,12.4568,86500.0
2010-06-16 15:05:00,15.58,15.59,15.57,15.57,34000.0,12.4648,12.4728,12.4568,12.4568,34000.0
2010-06-16 15:10:00,15.57,15.59,15.57,15.58,8500.0,12.4568,12.4728,12.4568,12.4648,8500.0
2010-06-16 15:15:00,15.57,15.57,15.53,15.53,44000.0,12.4568,12.4568,12.4248,12.4248,44000.0
2010-06-16 15:20:00,15.52,15.53,15.5,15.5,80000.0,12.4168,12.4248,12.4008,12.4008,80000.0
2010-06-16 15:25:00,15.5,15.52,15.5,15.5,46000.0,12.4008,12.4168,12.4008,12.4008,46000.0
2010-06-16 15:30:00,15.5,15.52,15.49,15.52,65500.0,12.4008,12.4168,12.3928,12.4168,65500.0
2010-06-16 15:35:00,15.52,15.54,15.51,15.54,26000.0,12.4168,12.4328,12.4088,12.4328,26000.0
2010-06-16 15:40:00,15.54,15.55,15.51,15.53,76000.0,12.4328,12.4408,12.4088,12.4248,76000.0
2010-06-16 15:45:00,15.53,15.56,15.53,15.55,66500.0,12.4248,12.4488,12.4248,12.4408,66500.0
2010-06-16 15:50:00,15.55,15.55,15.53,15.54,66500.0,12.4408,12.4408,12.4248,12.4328,66500.0
2010-06-16 15:55:00,15.53,15.55,15.53,15.54,126500.0,12.4248,12.4408,12.4248,12.4328,126500.0
2010-06-17 09:30:00,15.61,15.62,15.6,15.6,81000.0,12.4888,12.4968,12.4808,12.4808,81000.0
2010-06-17 09:35:00,15.6,15.61,15.57,15.57,36500.0,12.4808,12.4888,12.4568,12.4568,36500.0
2010-06-17 09:40:00,15.56,15.56,15.51,15.52,51500.0,12.4488,12.4488,12.4088,12.4168,51500.0
2010-06-17 09:45:00,15.52,15.55,15.52,15.53,41500.0,12.4168,12.4408,12.4168,12.4248,41500.0
2010-06-17 09:50:00,15.52,15.54,15.52,15.53,22000.0,12.4168,12.4328,12.4168,12.4248,22000.0
2010-06-17 09:55:00,15.54,15.57,15.54,15.57,11000.0,12.4328,12.4568,12.4328,12.4568,11000.0
2010-06-17 10:00:00,15.57,15.57,15.49,15.52,129500.0,12.4568,12.4568,12.3928,12.4168,129500.0
2010-06-17 10:05:00,15.52,15.53,15.49,15.5,47000.0,12.4168,12.4248,12.3928,12.4008,47000.0
2010-06-17 10:10:00,15.5,15.51,15.45,15.45,48000.0,12.4008,12.4088,12.3608,12.3608,48000.0
2010-06-17 10:15:00,15.46,15.46,15.43,15.45,28000.0,12.3688,12.3688,12.3448,12.3608,28000.0
2010-06-17 10:20:00,15.44,15.45,15.43,15.44,26500.0,12.3528,12.3608,12.3448,12.3528,26500.0
2010-06-17 10:25:00,15.44,15.45,15.4,15.41,50500.0,12.3528,12.3608,12.3208,12.3288,50500.0
2010-06-17 10:30:00,15.4,15.41,15.39,15.39,39000.0,12.3208,12.3288,12.3128,12.3128,39000.0
2010-06-17 10:35:00,15.39,15.41,15.38,15.4,272500.0,12.3128,12.3288,12.3048,12.3208,272500.0
2010-06-17 10:40:00,15.39,15.41,15.39,15.4,42500.0,12.3128,12.3288,12.3128,12.3208,42500.0
2010-06-17 10:45:00,15.4,15.4,15.37,15.39,19000.0,12.3208,12.3208,12.2968,12.3128,19000.0
2010-06-17 10:50:00,15.39,15.4,15.38,15.39,10500.0,12.3128,12.3208,12.3048,12.3128,10500.0
2010-06-17 10:55:00,15.4,15.41,15.39,15.39,13000.0,12.3208,12.3288,12.3128,12.3128,13000.0
2010-06-17 11:00:00,15.39,15.39,15.36,15.39,32000.0,12.3128,12.3128,12.2888,12.3128,32000.0
2010-06-17 11:05:00,15.39,15.4,15.38,15.4,36500.0,12.3128,12.3208,12.3048,12.3208,36500.0
2010-06-17 11:10:00,15.4,15.43,15.4,15.42,27000.0,12.3208,12.3448,12.3208,12.3368,27000.0
2010-06-17 11:15:00,15.42,15.43,15.41,15.41,20000.0,12.3368,12.3448,12.3288,12.3288,20000.0
2010-06-17 11:20:00,15.42,15.42,15.41,15.41,36500.0,12.3368,12.3368,12.3288,12.3288,36500.0
2010-06-17 11:25:00,15.41,15.43,15.41,15.42,18500.0,12.3288,12.3448,12.3288,12.3368,18500.0
2010-06-17 11:30:00,15.42,15.46,15.42,15.45,24000.0,12.3368,12.3688,12.3368,12.3608,24000.0
2010-06-17 11:35:00,15.46,15.47,15.46,15.46,9000.0,12.3688,12.3768,12.3688,12.3688,9000.0
2010-06-17 11:40:00,15.46,15.47,15.46,15.46,43000.0,12.3688,12.3768,12.3688,12.3688,43000.0
2010-06-17 11:45:00,15.46,15.49,15.46,15.49,11000.0,12.3688,12.3928,12.3688,12.3928,11000.0
2010-06-17 11:50:00,15.49,15.49,15.48,15.49,15000.0,12.3928,12.3928,12.3848,12.3928,15000.0
2010-06-17 11:55:00,15.49,15.5,15.48,15.48,27000.0,12.3928,12.4008,12.3848,12.3848,27000.0
2010-06-17 12:00:00,15.48,15.48,15.46,15.46,34000.0,12.3848,12.3848,12.3688,12.3688,34000.0
2010-06-17 12:05:00,15.46,15.48,15.46,15.47,21000.0,12.3688,12.3848,12.3688,12.3768,21000.0
2010-06-17 12:10:00,15.47,15.47,15.46,15.47,17000.0,12.3768,12.3768,12.3688,12.3768,17000.0
2010-06-17 12:15:00,15.48,15.48,15.47,15.47,8000.0,12.3848,12.3848,12.3768,12.3768,8000.0
2010-06-17 12:20:00,15.47,15.48,15.47,15.48,20500.0,12.3768,12.3848,12.3768,12.3848,20500.0
2010-06-17 12:25:00,15.48,15.48,15.44,15.45,33000.0,12.3848,12.3848,12.3528,12.3608,33000.0
2010-06-17 12:30:00,15.45,15.46,15.45,15.46,12000.0,12.3608,12.3688,12.3608,12.3688,12000.0
2010-06-17 12:35:00,15.46,15.46,15.45,15.45,1500.0,12.3688,12.3688,12.3608,12.3608,1500.0
2010-06-17 12:40:00,15.45,15.45,15.44,15.44,10000.0,12.3608,12.3608,12.3528,12.3528,10000.0
2010-06-17 12:45:00,15.43,15.45,15.43,15.44,15500.0,12.3448,12.3608,12.3448,12.3528,15500.0
2010-06-17 12:50:00,15.45,15.47,15.45,15.47,21500.0,12.3608,12.3768,12.3608,12.3768,21500.0
2010-06-17 12:55:00,15.47,15.47,15.46,15.46,5000.0,12.3768,12.3768,12.3688,12.3688,5000.0
2010-06-17 13:00:00,15.45,15.45,15.44,15.44,8000.0,12.3608,12.3608,12.3528,12.3528,8000.0
2010-06-17 13:05:00,15.44,15.46,15.44,15.46,9000.0,12.3528,12.3688,12.3528,12.3688,9000.0
2010-06-17 13:10:00,15.46,15.46,15.45,15.46,4500.0,12.3688,12.3688,12.3608,12.3688,4500.0
2010-06-17 13:15:00,15.46,15.48,15.46,15.48,9000.0,12.3688,12.3848,12.3688,12.3848,9000.0
2010-06-17 13:20:00,15.48,15.49,15.48,15.49,7500.0,12.3848,12.3928,12.3848,12.3928,7500.0
2010-06-17 13:25:00,15.48,15.48,15.46,15.47,18000.0,12.3848,12.3848,12.3688,12.3768,18000.0
2010-06-17 13:30:00,15.48,15.48,15.47,15.47,6000.0,12.3848,12.3848,12.3768,12.3768,6000.0
2010-06-17 13:35:00,15.48,15.48,15.48,15.48,3500.0,12.3848,12.3848,12.3848,12.3848,3500.0
2010-06-17 13:40:00,15.48,15.49,15.48,15.48,12000.0,12.3848,12.3928,12.3848,12.3848,12000.0
2010-06-17 13:45:00,15.49,15.5,15.48,15.5,11500.0,12.3928,12.4008,12.3848,12.4008,11500.0
2010-06-17 13:50:00,15.5,15.5,15.49,15.5,8500.0,12.4008,12.4008,12.3928,12.4008,8500.0
2010-06-17 13:55:00,15.51,15.54,15.51,15.54,26500.0,12.4088,12.4328,12.4088,12.4328,26500.0
2010-06-17 14:00:00,15.54,15.55,15.53,15.55,9000.0,12.4328,12.4408,12.4248,12.4408,9000.0
2010-06-17 14:05:00,15.54,15.55,15.53,15.53,6500.0,12.4328,12.4408,12.4248,12.4248,6500.0
2010-06-17 14:10:00,15.53,15.53,15.52,15.52,20500.0,12.4248,12.4248,12.4168,12.4168,20500.0
2010-06-17 14:15:00,15.53,15.53,15.51,15.51,2500.0,12.4248,12.4248,12.4088,12.4088,2500.0
2010-06-17 14:20:00,15.52,15.53,15.51,15.52,27500.0,12.4168,12.4248,12.4088,12.4168,27500.0
2010-06-17 14:25:00,15.53,15.53,15.5,15.5,110500.0,12.4248,12.4248,12.4008,12.4008,110500.0
2010-06-17 14:30:00,15.49,15.5,15.49,15.49,8500.0,12.3928,12.4008,12.3928,12.3928,8500.0
2010-06-17 14:35:00,15.49,15.5,15.49,15.5,3500.0,12.3928,12.4008,12.3928,12.4008,3500.0
2010-06-17 14:40:00,15.49,15.49,15.45,15.45,25000.0,12.3928,12.3928,12.3608,12.3608,25000.0
2010-06-17 14:45:00,15.44,15.47,15.44,15.45,13500.0,12.3528,12.3768,12.3528,12.3608,13500.0
2010-06-17 14:50:00,15.46,15.47,15.46,15.46,14000.0,12.3688,12.3768,12.3688,12.3688,14000.0
2010-06-17 14:55:00,15.46,15.48,15.46,15.47,26500.0,12.3688,12.3848,12.3688,12.3768,26500.0
2010-06-17 15:00:00,15.47,15.47,15.44,15.44,41500.0,12.3768,12.3768,12.3528,12.3528,41500.0
2010-06-17 15:05:00,15.44,15.46,15.44,15.45,57000.0,12.3528,12.3688,12.3528,12.3608,57000.0
2010-06-17 15:10:00,15.45,15.46,15.43,15.43,49500.0,12.3608,12.3688,12.3448,12.3448,49500.0
2010-06-17 15:15:00,15.43,15.44,15.42,15.43,69000.0,12.3448,12.3528,12.3368,12.3448,69000.0
2010-06-17 15:20:00,15.43,15.44,15.41,15.43,93000.0,12.3448,12.3528,12.3288,12.3448,93000.0
2010-06-17 15:25:00,15.43,15.43,15.41,15.42,47500.0,12.3448,12.3448,12.3288,12.3368,47500.0
2010-06-17 15:30:00,15.42,15.48,15.42,15.47,96000.0,12.3368,12.3848,12.3368,12.3768,96000.0
2010-06-17 15:35:00,15.47,15.48,15.45,15.47,112000.0,12.3768,12.3848,12.3608,12.3768,112000.0
2010-06-17 15:40:00,15.46,15.48,15.46,15.46,62000.0,12.3688,12.3848,12.3688,12.3688,62000.0
2010-06-17 15:45:00,15.46,15.5,15.46,15.5,99500.0,12.3688,12.4008,12.3688,12.4008,99500.0
2010-06-17 15:50:00,15.5,15.52,15.5,15.5,131000.0,12.4008,12.4168,12.4008,12.4008,131000.0
2010-06-17 15:55:00,15.5,15.52,15.5,15.51,90000.0,12.4008,12.4168,12.4008,12.4088,90000.0
2010-06-18 09:30:00,15.56,15.56,15.48,15.49,64000.0,12.4488,12.4488,12.3848,12.3928,64000.0
2010-06-18 09:35:00,15.5,15.51,15.49,15.51,10500.0,12.4008,12.4088,12.3928,12.4088,10500.0
2010-06-18 09:40:00,15.5,15.5,15.47,15.48,8000.0,12.4008,12.4008,12.3768,12.3848,8000.0
2010-06-18 09:45:00,15.48,15.49,15.47,15.47,8000.0,12.3848,12.3928,12.3768,12.3768,8000.0
2010-06-18 09:50:00,15.47,15.47,15.44,15.45,9000.0,12.3768,12.3768,12.3528,12.3608,9000.0
2010-06-18 09:55:00,15.44,15.44,15.43,15.43,17500.0,12.3528,12.3528,12.3448,12.3448,17500.0
2010-06-18 10:00:00,15.44,15.45,15.44,15.45,12500.0,12.3528,12.3608,12.3528,12.3608,12500.0
2010-06-18 10:05:00,15.45,15.49,15.45,15.49,19500.0,12.3608,12.3928,12.3608,12.3928,19500.0
2010-06-18 10:10:00,15.49,15.51,15.49,15.5,5500.0,12.3928,12.4088,12.3928,12.4008,5500.0
2010-06-18 10:15:00,15.5,15.51,15.5,15.51,8000.0,12.4008,12.4088,12.4008,12.4088,8000.0
2010-06-18 10:20:00,15.51,15.51,15.5,15.51,45000.0,12.4088,12.4088,12.4008,12.4088,45000.0
2010-06-18 10:25:00,15.51,15.54,15.51,15.53,11500.0,12.4088,12.4328,12.4088,12.4248,11500.0
2010-06-18 10:30:00,15.54,15.57,15.54,15.56,26500.0,12.4328,12.4568,12.4328,12.4488,26500.0
2010-06-18 10:35:00,15.56,15.57,15.55,15.56,19500.0,12.4488,12.4568,12.4408,12.4488,19500.0
2010-06-18 10:40:00,15.56,15.56,15.54,15.55,21500.0,12.4488,12.4488,12.4328,12.4408,21500.0
2010-06-18 10:45:00,15.54,15.57,15.54,15.57,29000.0,12.4328,12.4568,12.4328,12.4568,29000.0
2010-06-18 10:50:00,15.57,15.58,15.56,15.57,11000.0,12.4568,12.4648,12.4488,12.4568,11000.0
2010-06-18 10:55:00,15.57,15.59,15.57,15.58,109000.0,12.4568,12.4728,12.4568,12.4648,109000.0
2010-06-18 11:00:00,15.57,15.58,15.55,15.57,18500.0,12.4568,12.4648,12.4408,12.4568,18500.0
2010-06-18 11:05:00,15.56,15.58,15.56,15.57,9000.0,12.4488,12.4648,12.4488,12.4568,9000.0
2010-06-18 11:10:00,15.58,15.58,15.54,15.54,17500.0,12.4648,12.4648,12.4328,12.4328,17500.0
2010-06-18 11:15:00,15.55,15.55,15.54,15.54,13000.0,12.4408,12.4408,12.4328,12.4328,13000.0
2010-06-18 11:20:00,15.54,15.55,15.54,15.55,40500.0,12.4328,12.4408,12.4328,12.4408,40500.0
2010-06-18 11:25:00,15.55,15.55,15.53,15.54,76500.0,12.4408,12.4408,12.4248,12.4328,76500.0
2010-06-18 11:30:00,15.53,15.54,15.52,15.54,56500.0,12.4248,12.4328,12.4168,12.4328,56500.0
2010-06-18 11:35:00,15.54,15.54,15.51,15.52,23000.0,12.4328,12.4328,12.4088,12.4168,23000.0
2010-06-18 11:40:00,15.51,15.52,15.51,15.51,32500.0,12.4088,12.4168,12.4088,12.4088,32500.0
2010-06-18 11:45:00,15.5,15.51,15.5,15.51,64500.0,12.4008,12.4088,12.4008,12.4088,64500.0
2010-06-18 11:50:00,15.52,15.52,15.51,15.52,136000.0,12.4168,12.4168,12.4088,12.4168,136000.0
2010-06-18 11:55:00,15.52,15.53,15.52,15.52,15500.0,12.4168,12.4248,12.4168,12.4168,15500.0
2010-06-18 12:00:00,15.52,15.54,15.52,15.53,10500.0,12.4168,12.4328,12.4168,12.4248,10500.0
2010-06-18 12:05:00,15.53,15.53,15.52,15.53,40000.0,12.4248,12.4248,12.4168,12.4248,40000.0
2010-06-18 12:10:00,15.52,15.53,15.52,15.52,14500.0,12.4168,12.4248,12.4168,12.4168,14500.0
2010-06-18 12:15:00,15.52,15.53,15.52,15.53,12000.0,12.4168,12.4248,12.4168,12.4248,12000.0
2010-06-18 12:20:00,15.52,15.52,15.48,15.48,13000.0,12.4168,12.4168,12.3848,12.3848,13000.0
2010-06-18 12:25:00,15.48,15.48,15.47,15.47,31000.0,12.3848,12.3848,12.3768,12.3768,31000.0
2010-06-18 12:30:00,15.48,15.48,15.46,15.46,12000.0,12.3848,12.3848,12.3688,12.3688,12000.0
2010-06-18 12:35:00,15.46,15.47,15.46,15.46,28000.0,12.3688,12.3768,12.3688,12.3688,28000.0
2010-06-18 12:40:00,15.47,15.47,15.45,15.45,21000.0,12.3768,12.3768,12.3608,12.3608,21000.0
2010-06-18 12:45:00,15.46,15.46,15.45,15.46,34500.0,12.3688,12.3688,12.3608,12.3688,34500.0
2010-06-18 12:50:00,15.46,15.48,15.46,15.48,11500.0,12.3688,12.3848,12.3688,12.3848,11500.0
2010-06-18 12:55:00,15.48,15.48,15.47,15.47,9000.0,12.3848,12.3848,12.3768,12.3768,9000.0
2010-06-18 13:00:00,15.46,15.48,15.45,15.48,75500.0,12.3688,12.3848,12.3608,12.3848,75500.0
2010-06-18 13:05:00,15.48,15.49,15.47,15.48,6000.0,12.3848,12.3928,12.3768,12.3848,6000.0
2010-06-18 13:10:00,15.48,15.49,15.48,15.48,14500.0,12.3848,12.3928,12.3848,12.3848,14500.0
2010-06-18 13:15:00,15.49,15.49,15.48,15.49,9000.0,12.3928,12.3928,12.3848,12.3928,9000.0
2010-06-18 13:20:00,15.48,15.49,15.48,15.48,9500.0,12.3848,12.3928,12.3848,12.3848,9500.0
2010-06-18 13:25:00,15.48,15.49,15.48,15.48,12500.0,12.3848,12.3928,12.3848,12.3848,12500.0
2010-06-18 13:30:00,15.48,15.48,15.48,15.48,12000.0,12.3848,12.3848,12.3848,12.3848,12000.0
2010-06-18 13:35:00,15.48,15.5,15.48,15.5,17500.0,12.3848,12.4008,12.3848,12.4008,17500.0
2010-06-18 13:40:00,15.5,15.51,15.49,15.5,161000.0,12.4008,12.4088,12.3928,12.4008,161000.0
2010-06-18 13:45:00,15.5,15.5,15.47,15.48,127000.0,12.4008,12.4008,12.3768,12.3848,127000.0
2010-06-18 13:50:00,15.48,15.48,15.46,15.48,16000.0,12.3848,12.3848,12.3688,12.3848,16000.0
2010-06-18 13:55:00,15.48,15.49,15.48,15.48,13500.0,12.3848,12.3928,12.3848,12.3848,13500.0
2010-06-18 14:00:00,15.48,15.48,15.48,15.48,21500.0,12.3848,12.3848,12.3848,12.3848,21500.0
2010-06-18 14:05:00,15.48,15.48,15.47,15.48,9500.0,12.3848,12.3848,12.3768,12.3848,9500.0
2010-06-18 14:10:00,15.48,15.5,15.48,15.5,31000.0,12.3848,12.4008,12.3848,12.4008,31000.0
2010-06-18 14:15:00,15.49,15.51,15.49,15.5,9500.0,12.3928,12.4088,12.3928,12.4008,9500.0
2010-06-18 14:20:00,15.5,15.5,15.48,15.48,13500.0,12.4008,12.4008,12.3848,12.3848,13500.0
2010-06-18 14:25:00,15.49,15.5,15.49,15.5,11000.0,12.3928,12.4008,12.3928,12.4008,11000.0
2010-06-18 14:30:00,15.5,15.5,15.49,15.49,14500.0,12.4008,12.4008,12.3928,12.3928,14500.0
2010-06-18 14:35:00,15.49,15.5,15.47,15.5,29500.0,12.3928,12.4008,12.3768,12.4008,29500.0
2010-06-18 14:40:00,15.5,15.51,15.5,15.5,27000.0,12.4008,12.4088,12.4008,12.4008,27000.0
2010-06-18 14:45:00,15.5,15.51,15.5,15.5,29000.0,12.4008,12.4088,12.4008,12.4008,29000.0
2010-06-18 14:50:00,15.5,15.5,15.49,15.5,12500.0,12.4008,12.4008,12.3928,12.4008,12500.0
2010-06-18 14:55:00,15.5,15.5,15.49,15.5,61500.0,12.4008,12.4008,12.3928,12.4008,61500.0
2010-06-18 15:00:00,15.49,15.49,15.47,15.47,36000.0,12.3928,12.3928,12.3768,12.3768,36000.0
2010-06-18 15:05:00,15.47,15.48,15.47,15.47,72500.0,12.3768,12.3848,12.3768,12.3768,72500.0
2010-06-18 15:10:00,15.47,15.48,15.46,15.48,18000.0,12.3768,12.3848,12.3688,12.3848,18000.0
2010-06-18 15:15:00,15.47,15.48,15.47,15.47,12500.0,12.3768,12.3848,12.3768,12.3768,12500.0
2010-06-18 15:20:00,15.47,15.48,15.47,15.47,14000.0,12.3768,12.3848,12.3768,12.3768,14000.0
2010-06-18 15:25:00,15.47,15.49,15.47,15.48,14000.0,12.3768,12.3928,12.3768,12.3848,14000.0
2010-06-18 15:30:00,15.49,15.49,15.47,15.47,11500.0,12.3928,12.3928,12.3768,12.3768,11500.0
2010-06-18 15:35:00,15.48,15.49,15.48,15.49,28500.0,12.3848,12.3928,12.3848,12.3928,28500.0
2010-06-18 15:40:00,15.49,15.49,15.48,15.48,30500.0,12.3928,12.3928,12.3848,12.3848,30500.0
2010-06-18 15:45:00,15.49,15.5,15.49,15.49,156500.0,12.3928,12.4008,12.3928,12.3928,156500.0
2010-06-18 15:50:00,15.49,15.5,15.49,15.5,67000.0,12.3928,12.4008,12.3928,12.4008,67000.0
2010-06-18 15:55:00,15.5,15.5,15.48,15.48,187000.0,12.4008,12.4008,12.3848,12.3848,187000.0
2010-06-21 09:30:00,15.69,15.71,15.67,15.69,74500.0,12.5528,12.5688,12.5368,12.5528,74500.0
2010-06-21 09:35:00,15.69,15.69,15.67,15.68,176500.0,12.5528,12.5528,12.5368,12.5448,176500.0
2010-06-21 09:40:00,15.68,15.69,15.65,15.66,163500.0,12.5448,12.5528,12.5208,12.5288,163500.0
2010-06-21 09:45:00,15.65,15.65,15.61,15.64,70500.0,12.5208,12.5208,12.4888,12.5128,70500.0
2010-06-21 09:50:00,15.65,15.69,15.65,15.68,36500.0,12.5208,12.5528,12.5208,12.5448,36500.0
2010-06-21 09:55:00,15.69,15.71,15.68,15.7,404500.0,12.5528,12.5688,12.5448,12.5608,404500.0
2010-06-21 10:00:00,15.7,15.71,15.7,15.7,110000.0,12.5608,12.5688,12.5608,12.5608,110000.0
2010-06-21 10:05:00,15.71,15.71,15.68,15.69,240000.0,12.5688,12.5688,12.5448,12.5528,240000.0
2010-06-21 10:10:00,15.69,15.69,15.68,15.69,37500.0,12.5528,12.5528,12.5448,12.5528,37500.0
2010-06-21 10:15:00,15.69,15.7,15.66,15.66,18500.0,12.5528,12.5608,12.5288,12.5288,18500.0
2010-06-21 10:20:00,15.66,15.69,15.66,15.69,23500.0,12.5288,12.5528,12.5288,12.5528,23500.0
2010-06-21 10:25:00,15.67,15.68,15.67,15.67,16500.0,12.5368,12.5448,12.5368,12.5368,16500.0
2010-06-21 10:30:00,15.67,15.67,15.65,15.66,38500.0,12.5368,12.5368,12.5208,12.5288,38500.0
2010-06-21 10:35:00,15.66,15.67,15.65,15.67,24000.0,12.5288,12.5368,12.5208,12.5368,24000.0
2010-06-21 10:40:00,15.67,15.67,15.66,15.67,23000.0,12.5368,12.5368,12.5288,12.5368,23000.0
2010-06-21 10:45:00,15.67,15.67,15.65,15.65,12500.0,12.5368,12.5368,12.5208,12.5208,12500.0
2010-06-21 10:50:00,15.65,15.65,15.62,15.64,35000.0,12.5208,12.5208,12.4968,12.5128,35000.0
2010-06-21 10:55:00,15.65,15.65,15.62,15.63,16500.0,12.5208,12.5208,12.4968,12.5048,16500.0
2010-06-21 11:00:00,15.63,15.63,15.61,15.63,12000.0,12.5048,12.5048,12.4888,12.5048,12000.0
2010-06-21 11:05:00,15.63,15.64,15.62,15.64,109500.0,12.5048,12.5128,12.4968,12.5128,109500.0
2010-06-21 11:10:00,15.63,15.64,15.63,15.63,27000.0,12.5048,12.5128,12.5048,12.5048,27000.0
2010-06-21 11:15:00,15.64,15.64,15.62,15.64,21500.0,12.5128,12.5128,12.4968,12.5128,21500.0
2010-06-21 11:20:00,15.64,15.65,15.63,15.63,25500.0,12.5128,12.5208,12.5048,12.5048,25500.0
2010-06-21 11:25:00,15.63,15.64,15.62,15.64,18000.0,12.5048,12.5128,12.4968,12.5128,18000.0
2010-06-21 11:30:00,15.63,15.65,15.63,15.64,6500.0,12.5048,12.5208,12.5048,12.5128,6500.0
2010-06-21 11:35:00,15.64,15.64,15.63,15.63,17000.0,12.5128,12.5128,12.5048,12.5048,17000.0
2010-06-21 11:40:00,15.63,15.63,15.62,15.62,18500.0,12.5048,12.5048,12.4968,12.4968,18500.0
2010-06-21 11:45:00,15.63,15.63,15.59,15.59,8000.0,12.5048,12.5048,12.4728,12.4728,8000.0
2010-06-21 11:50:00,15.59,15.6,15.58,15.6,37500.0,12.4728,12.4808,12.4648,12.4808,37500.0
2010-06-21 11:55:00,15.61,15.61,15.59,15.59,31500.0,12.4888,12.4888,12.4728,12.4728,31500.0
2010-06-21 12:00:00,15.6,15.6,15.59,15.59,25000.0,12.4808,12.4808,12.4728,12.4728,25000.0
2010-06-21 12:05:00,15.58,15.58,15.56,15.58,14000.0,12.4648,12.4648,12.4488,12.4648,14000.0
2010-06-21 12:10:00,15.58,15.58,15.57,15.57,12500.0,12.4648,12.4648,12.4568,12.4568,12500.0
2010-06-21 12:15:00,15.57,15.58,15.56,15.56,14500.0,12.4568,12.4648,12.4488,12.4488,14500.0
2010-06-21 12:20:00,15.56,15.56,15.54,15.54,9000.0,12.4488,12.4488,12.4328,12.4328,9000.0
2010-06-21 12:25:00,15.54,15.54,15.53,15.53,41000.0,12.4328,12.4328,12.4248,12.4248,41000.0
2010-06-21 12:30:00,15.53,15.54,15.52,15.54,18000.0,12.4248,12.4328,12.4168,12.4328,18000.0
2010-06-21 12:35:00,15.54,15.54,15.53,15.54,16500.0,12.4328,12.4328,12.4248,12.4328,16500.0
2010-06-21 12:40:00,15.54,15.54,15.53,15.53,9500.0,12.4328,12.4328,12.4248,12.4248,9500.0
2010-06-21 12:45:00,15.53,15.54,15.53,15.54,5000.0,12.4248,12.4328,12.4248,12.4328,5000.0
2010-06-21 12:50:00,15.54,15.54,15.52,15.52,17000.0,12.4328,12.4328,12.4168,12.4168,17000.0
2010-06-21 12:55:00,15.52,15.54,15.52,15.54,13500.0,12.4168,12.4328,12.4168,12.4328,13500.0
2010-06-21 13:00:00,15.54,15.54,15.53,15.54,39500.0,12.4328,12.4328,12.4248,12.4328,39500.0
2010-06-21 13:05:00,15.54,15.55,15.54,15.54,24000.0,12.4328,12.4408,12.4328,12.4328,24000.0
2010-06-21 13:10:00,15.54,15.56,15.54,15.56,21000.0,12.4328,12.4488,12.4328,12.4488,21000.0
2010-06-21 13:15:00,15.56,15.57,15.55,15.55,12000.0,12.4488,12.4568,12.4408,12.4408,12000.0
2010-06-21 13:20:00,15.56,15.56,15.54,15.54,9500.0,12.4488,12.4488,12.4328,12.4328,9500.0
2010-06-21 13:25:00,15.54,15.55,15.54,15.55,7500.0,12.4328,12.4408,12.4328,12.4408,7500.0
2010-06-21 13:30:00,15.55,15.55,15.54,15.55,13000.0,12.4408,12.4408,12.4328,12.4408,13000.0
2010-06-21 13:35:00,15.54,15.54,15.5,15.5,35000.0,12.4328,12.4328,12.4008,12.4008,35000.0
2010-06-21 13:40:00,15.5,15.51,15.49,15.5,51500.0,12.4008,12.4088,12.3928,12.4008,51500.0
2010-06-21 13:45:00,15.5,15.51,15.49,15.51,12500.0,12.4008,12.4088,12.3928,12.4088,12500.0
2010-06-21 13:50:00,15.51,15.54,15.51,15.53,20000.0,12.4088,12.4328,12.4088,12.4248,20000.0
2010-06-21 13:55:00,15.52,15.52,15.51,15.51,24500.0,12.4168,12.4168,12.4088,12.4088,24500.0
2010-06-21 14:00:00,15.51,15.52,15.51,15.51,26500.0,12.4088,12.4168,12.4088,12.4088,26500.0
2010-06-21 14:05:00,15.51,15.52,15.5,15.52,29000.0,12.4088,12.4168,12.4008,12.4168,29000.0
2010-06-21 14:10:00,15.52,15.55,15.52,15.54,33000.0,12.4168,12.4408,12.4168,12.4328,33000.0
2010-06-21 14:15:00,15.55,15.56,15.54,15.54,40500.0,12.4408,12.4488,12.4328,12.4328,40500.0
2010-06-21 14:20:00,15.54,15.55,15.54,15.55,36000.0,12.4328,12.4408,12.4328,12.4408,36000.0
2010-06-21 14:25:00,15.55,15.55,15.52,15.52,28000.0,12.4408,12.4408,12.4168,12.4168,28000.0
2010-06-21 14:30:00,15.53,15.54,15.53,15.53,30000.0,12.4248,12.4328,12.4248,12.4248,30000.0
2010-06-21 14:35:00,15.53,15.55,15.53,15.54,18500.0,12.4248,12.4408,12.4248,12.4328,18500.0
2010-06-21 14:40:00,15.54,15.54,15.52,15.52,6500.0,12.4328,12.4328,12.4168,12.4168,6500.0
2010-06-21 14:45:00,15.52,15.52,15.5,15.5,28000.0,12.4168,12.4168,12.4008,12.4008,28000.0
2010-06-21 14:50:00,15.5,15.5,15.48,15.48,43000.0,12.4008,12.4008,12.3848,12.3848,43000.0
2010-06-21 14:55:00,15.48,15.49,15.48,15.48,59000.0,12.3848,12.3928,12.3848,12.3848,59000.0
2010-06-21 15:00:00,15.48,15.5,15.47,15.47,52500.0,12.3848,12.4008,12.3768,12.3768,52500.0
2010-06-21 15:05:00,15.47,15.48,15.44,15.44,62500.0,12.3768,12.3848,12.3528,12.3528,62500.0
2010-06-21 15:10:00,15.44,15.44,15.4,15.4,82500.0,12.3528,12.3528,12.3208,12.3208,82500.0
2010-06-21 15:15:00,15.41,15.42,15.36,15.36,118000.0,12.3288,12.3368,12.2888,12.2888,118000.0
2010-06-21 15:20:00,15.36,15.37,15.35,15.37,55500.0,12.2888,12.2968,12.2808,12.2968,55500.0
2010-06-21 15:25:00,15.36,15.38,15.35,15.36,120500.0,12.2888,12.3048,12.2808,12.2888,120500.0
2010-06-21 15:30:00,15.36,15.38,15.33,15.37,43500.0,12.2888,12.3048,12.2648,12.2968,43500.0
2010-06-21 15:35:00,15.37,15.37,15.35,15.36,52000.0,12.2968,12.2968,12.2808,12.2888,52000.0
2010-06-21 15:40:00,15.36,15.36,15.3,15.31,59500.0,12.2888,12.2888,12.2408,12.2488,59500.0
2010-06-21 15:45:00,15.31,15.34,15.31,15.34,178500.0,12.2488,12.2728,12.2488,12.2728,178500.0
2010-06-21 15:50:00,15.34,15.37,15.34,15.37,93000.0,12.2728,12.2968,12.2728,12.2968,93000.0
2010-06-21 15:55:00,15.37,15.38,15.36,15.37,138500.0,12.2968,12.3048,12.2888,12.2968,138500.0
2010-06-22 09:30:00,15.39,15.43,15.39,15.41,111000.0,12.3128,12.3448,12.3128,12.3288,111000.0
2010-06-22 09:35:00,15.42,15.44,15.42,15.42,46500.0,12.3368,12.3528,12.3368,12.3368,46500.0
2010-06-22 09:40:00,15.43,15.45,15.42,15.45,46000.0,12.3448,12.3608,12.3368,12.3608,46000.0
2010-06-22 09:45:00,15.48,15.52,15.48,15.5,108000.0,12.3848,12.4168,12.3848,12.4008,108000.0
2010-06-22 09:50:00,15.5,15.5,15.46,15.46,19000.0,12.4008,12.4008,12.3688,12.3688,19000.0
2010-06-22 09:55:00,15.46,15.47,15.44,15.44,34500.0,12.3688,12.3768,12.3528,12.3528,34500.0
2010-06-22 10:00:00,15.44,15.44,15.38,15.39,103000.0,12.3528,12.3528,12.3048,12.3128,103000.0
2010-06-22 10:05:00,15.39,15.4,15.37,15.4,60000.0,12.3128,12.3208,12.2968,12.3208,60000.0
2010-06-22 10:10:00,15.41,15.43,15.4,15.41,57000.0,12.3288,12.3448,12.3208,12.3288,57000.0
2010-06-22 10:15:00,15.39,15.41,15.36,15.37,61000.0,12.3128,12.3288,12.2888,12.2968,61000.0
2010-06-22 10:20:00,15.35,15.37,15.34,15.37,49000.0,12.2808,12.2968,12.2728,12.2968,49000.0
2010-06-22 10:25:00,15.36,15.39,15.36,15.38,89000.0,12.2888,12.3128,12.2888,12.3048,89000.0
2010-06-22 10:30:00,15.37,15.37,15.34,15.34,68500.0,12.2968,12.2968,12.2728,12.2728,68500.0
2010-06-22 10:35:00,15.34,15.34,15.32,15.34,41000.0,12.2728,12.2728,12.2568,12.2728,41000.0
2010-06-22 10:40:00,15.35,15.37,15.35,15.37,45000.0,12.2808,12.2968,12.2808,12.2968,45000.0
2010-06-22 10:45:00,15.37,15.38,15.36,15.37,17500.0,12.2968,12.3048,12.2888,12.2968,17500.0
2010-06-22 10:50:00,15.36,15.4,15.36,15.4,35000.0,12.2888,12.3208,12.2888,12.3208,35000.0
2010-06-22 10:55:00,15.4,15.41,15.39,15.4,38500.0,12.3208,12.3288,12.3128,12.3208,38500.0
2010-06-22 11:00:00,15.4,15.4,15.38,15.38,74500.0,12.3208,12.3208,12.3048,12.3048,74500.0
2010-06-22 11:05:00,15.38,15.38,15.34,15.35,44500.0,12.3048,12.3048,12.2728,12.2808,44500.0
2010-06-22 11:10:00,15.35,15.37,15.35,15.37,24500.0,12.2808,12.2968,12.2808,12.2968,24500.0
2010-06-22 11:15:00,15.37,15.38,15.36,15.37,14000.0,12.2968,12.3048,12.2888,12.2968,14000.0
2010-06-22 11:20:00,15.36,15.38,15.36,15.38,15000.0,12.2888,12.3048,12.2888,12.3048,15000.0
2010-06-22 11:25:00,15.38,15.39,15.36,15.39,41500.0,12.3048,12.3128,12.2888,12.3128,41500.0
2010-06-22 11:30:00,15.38,15.42,15.38,15.42,23000.0,12.3048,12.3368,12.3048,12.3368,23000.0
2010-06-22 11:35:00,15.42,15.46,15.42,15.45,56000.0,12.3368,12.3688,12.3368,12.3608,56000.0
2010-06-22 11:40:00,15.45,15.45,15.43,15.43,23000.0,12.3608,12.3608,12.3448,12.3448,23000.0
2010-06-22 11:45:00,15.43,15.43,15.42,15.43,25000.0,12.3448,12.3448,12.3368,12.3448,25000.0
2010-06-22 11:50:00,15.44,15.45,15.43,15.43,25000.0,12.3528,12.3608,12.3448,12.3448,25000.0
2010-06-22 11:55:00,15.41,15.42,15.4,15.4,10000.0,12.3288,12.3368,12.3208,12.3208,10000.0
2010-06-22 12:00:00,15.41,15.41,15.39,15.39,37500.0,12.3288,12.3288,12.3128,12.3128,37500.0
2010-06-22 12:05:00,15.39,15.4,15.39,15.4,27000.0,12.3128,12.3208,12.3128,12.3208,27000.0
2010-06-22 12:10:00,15.4,15.4,15.39,15.39,20000.0,12.3208,12.3208,12.3128,12.3128,20000.0
2010-06-22 12:15:00,15.39,15.4,15.38,15.39,27000.0,12.3128,12.3208,12.3048,12.3128,27000.0
2010-06-22 12:20:00,15.4,15.4,15.39,15.4,11500.0,12.3208,12.3208,12.3128,12.3208,11500.0
2010-06-22 12:25:00,15.4,15.41,15.38,15.38,14500.0,12.3208,12.3288,12.3048,12.3048,14500.0
2010-06-22 12:30:00,15.37,15.38,15.36,15.36,43000.0,12.2968,12.3048,12.2888,12.2888,43000.0
2010-06-22 12:35:00,15.36,15.36,15.35,15.35,40000.0,12.2888,12.2888,12.2808,12.2808,40000.0
2010-06-22 12:40:00,15.35,15.36,15.35,15.35,13500.0,12.2808,12.2888,12.2808,12.2808,13500.0
2010-06-22 12:45:00,15.35,15.37,15.35,15.37,12500.0,12.2808,12.2968,12.2808,12.2968,12500.0
2010-06-22 12:50:00,15.36,15.36,15.35,15.36,13500.0,12.2888,12.2888,12.2808,12.2888,13500.0
2010-06-22 12:55:00,15.37,15.37,15.36,15.36,17000.0,12.2968,12.2968,12.2888,12.2888,17000.0
2010-06-22 13:00:00,15.37,15.38,15.35,15.38,11500.0,12.2968,12.3048,12.2808,12.3048,11500.0
2010-06-22 13:05:00,15.38,15.38,15.37,15.37,14500.0,12.3048,12.3048,12.2968,12.2968,14500.0
2010-06-22 13:10:00,15.38,15.38,15.36,15.37,16000.0,12.3048,12.3048,12.2888,12.2968,16000.0
2010-06-22 13:15:00,15.37,15.37,15.37,15.37,8500.0,12.2968,12.2968,12.2968,12.2968,8500.0
2010-06-22 13:20:00,15.37,15.37,15.35,15.36,22000.0,12.2968,12.2968,12.2808,12.2888,22000.0
2010-06-22 13:25:00,15.36,15.36,15.32,15.33,28500.0,12.2888,12.2888,12.2568,12.2648,28500.0
2010-06-22 13:30:00,15.33,15.33,15.3,15.3,87500.0,12.2648,12.2648,12.2408,12.2408,87500.0
2010-06-22 13:35:00,15.31,15.33,15.31,15.32,52500.0,12.2488,12.2648,12.2488,12.2568,52500.0
2010-06-22 13:40:00,15.33,15.38,15.33,15.37,14500.0,12.2648,12.3048,12.2648,12.2968,14500.0
2010-06-22 13:45:00,15.38,15.38,15.36,15.37,8000.0,12.3048,12.3048,12.2888,12.2968,8000.0
2010-06-22 13:50:00,15.36,15.36,15.32,15.33,6500.0,12.2888,12.2888,12.2568,12.2648,6500.0
2010-06-22 13:55:00,15.33,15.33,15.32,15.33,43000.0,12.2648,12.2648,12.2568,12.2648,43000.0
2010-06-22 14:00:00,15.32,15.32,15.28,15.28,29500.0,12.2568,12.2568,12.2248,12.2248,29500.0
2010-06-22 14:05:00,15.27,15.29,15.27,15.27,41500.0,12.2168,12.2328,12.2168,12.2168,41500.0
2010-06-22 14:10:00,15.27,15.3,15.26,15.29,36500.0,12.2168,12.2408,12.2088,12.2328,36500.0
2010-06-22 14:15:00,15.29,15.3,15.28,15.28,10500.0,12.2328,12.2408,12.2248,12.2248,10500.0
2010-06-22 14:20:00,15.28,15.28,15.27,15.27,4500.0,12.2248,12.2248,12.2168,12.2168,4500.0
2010-06-22 14:25:00,15.26,15.27,15.24,15.25,62500.0,12.2088,12.2168,12.1928,12.2008,62500.0
2010-06-22 14:30:00,15.25,15.25,15.24,15.25,51500.0,12.2008,12.2008,12.1928,12.2008,51500.0
2010-06-22 14:35:00,15.25,15.26,15.24,15.24,48000.0,12.2008,12.2088,12.1928,12.1928,48000.0
2010-06-22 14:40:00,15.23,15.23,15.17,15.17,126500.0,12.1848,12.1848,12.1368,12.1368,126500.0
2010-06-22 14:45:00,15.16,15.18,15.14,15.14,77000.0,12.1288,12.1448,12.1128,12.1128,77000.0
2010-06-22 14:50:00,15.14,15.16,15.12,15.14,83000.0,12.1128,12.1288,12.0968,12.1128,83000.0
2010-06-22 14:55:00,15.14,15.14,15.1,15.12,75500.0,12.1128,12.1128,12.0808,12.0968,75500.0
2010-06-22 15:00:00,15.12,15.14,15.11,15.14,76000.0,12.0968,12.1128,12.0888,12.1128,76000.0
2010-06-22 15:05:00,15.14,15.15,15.12,15.12,23000.0,12.1128,12.1208,12.0968,12.0968,23000.0
2010-06-22 15:10:00,15.12,15.14,15.1,15.14,64500.0,12.0968,12.1128,12.0808,12.1128,64500.0
2010-06-22 15:15:00,15.14,15.15,15.12,15.14,54500.0,12.1128,12.1208,12.0968,12.1128,54500.0
2010-06-22 15:20:00,15.15,15.15,15.11,15.11,51500.0,12.1208,12.1208,12.0888,12.0888,51500.0
2010-06-22 15:25:00,15.12,15.13,15.09,15.09,58000.0,12.0968,12.1048,12.0728,12.0728,58000.0
2010-06-22 15:30:00,15.09,15.09,15.05,15.09,118500.0,12.0728,12.0728,12.0408,12.0728,118500.0
2010-06-22 15:35:00,15.08,15.1,15.07,15.1,96000.0,12.0648,12.0808,12.0568,12.0808,96000.0
2010-06-22 15:40:00,15.1,15.1,15.07,15.08,45000.0,12.0808,12.0808,12.0568,12.0648,45000.0
2010-06-22 15:45:00,15.09,15.1,15.07,15.09,43000.0,12.0728,12.0808,12.0568,12.0728,43000.0
2010-06-22 15:50:00,15.09,15.09,15.05,15.06,158500.0,12.0728,12.0728,12.0408,12.0488,158500.0
2010-06-22 15:55:00,15.07,15.07,15.04,15.06,108000.0,12.0568,12.0568,12.0328,12.0488,108000.0
2010-06-23 09:30:00,14.99,15.01,14.95,14.95,139500.0,12.0242,12.0403,11.9921,11.9921,139500.0
2010-06-23 09:35:00,14.95,15.0,14.95,14.98,83000.0,11.9921,12.0322,11.9921,12.0162,83000.0
2010-06-23 09:40:00,14.97,14.98,14.93,14.94,61500.0,12.0082,12.0162,11.9761,11.9841,61500.0
2010-06-23 09:45:00,14.94,14.96,14.92,14.93,21000.0,11.9841,12.0002,11.9681,11.9761,21000.0
2010-06-23 09:50:00,14.93,14.95,14.93,14.94,22500.0,11.9761,11.9921,11.9761,11.9841,22500.0
2010-06-23 09:55:00,14.95,14.98,14.95,14.97,11500.0,11.9921,12.0162,11.9921,12.0082,11500.0
2010-06-23 10:00:00,14.97,14.97,14.85,14.86,152000.0,12.0082,12.0082,11.9119,11.9199,152000.0
2010-06-23 10:05:00,14.85,14.86,14.8,14.83,69500.0,11.9119,11.9199,11.8718,11.8959,69500.0
2010-06-23 10:10:00,14.83,14.87,14.82,14.87,30000.0,11.8959,11.928,11.8879,11.928,30000.0
2010-06-23 10:15:00,14.87,14.88,14.85,14.88,23000.0,11.928,11.936,11.9119,11.936,23000.0
2010-06-23 10:20:00,14.88,14.88,14.86,14.86,5500.0,11.936,11.936,11.9199,11.9199,5500.0
2010-06-23 10:25:00,14.86,14.86,14.82,14.83,53000.0,11.9199,11.9199,11.8879,11.8959,53000.0
2010-06-23 10:30:00,14.83,14.89,14.83,14.89,25500.0,11.8959,11.944,11.8959,11.944,25500.0
2010-06-23 10:35:00,14.9,14.91,14.89,14.9,28000.0,11.952,11.9601,11.944,11.952,28000.0
2010-06-23 10:40:00,14.88,14.9,14.88,14.89,64500.0,11.936,11.952,11.936,11.944,64500.0
2010-06-23 10:45:00,14.9,14.93,14.9,14.93,11500.0,11.952,11.9761,11.952,11.9761,11500.0
2010-06-23 10:50:00,14.93,14.95,14.93,14.95,23000.0,11.9761,11.9921,11.9761,11.9921,23000.0
2010-06-23 10:55:00,14.95,14.96,14.93,14.93,23500.0,11.9921,12.0002,11.9761,11.9761,23500.0
2010-06-23 11:00:00,14.93,14.93,14.91,14.92,15500.0,11.9761,11.9761,11.9601,11.9681,15500.0
2010-06-23 11:05:00,14.93,14.93,14.92,14.92,49500.0,11.9761,11.9761,11.9681,11.9681,49500.0
2010-06-23 11:10:00,14.93,14.93,14.89,14.9,16500.0,11.9761,11.9761,11.944,11.952,16500.0
2010-06-23 11:15:00,14.9,14.91,14.9,14.91,12500.0,11.952,11.9601,11.952,11.9601,12500.0
2010-06-23 11:20:00,14.91,14.94,14.91,14.93,40000.0,11.9601,11.9841,11.9601,11.9761,40000.0
2010-06-23 11:25:00,14.93,14.94,14.93,14.94,4000.0,11.9761,11.9841,11.9761,11.9841,4000.0
2010-06-23 11:30:00,14.94,14.94,14.92,14.93,33500.0,11.9841,11.9841,11.9681,11.9761,33500.0
2010-06-23 11:35:00,14.92,14.92,14.91,14.91,24000.0,11.9681,11.9681,11.9601,11.9601,24000.0
2010-06-23 11:40:00,14.92,14.94,14.92,14.93,61000.0,11.9681,11.9841,11.9681,11.9761,61000.0
2010-06-23 11:45:00,14.94,14.95,14.93,14.94,34000.0,11.9841,11.9921,11.9761,11.9841,34000.0
2010-06-23 11:50:00,14.93,14.94,14.92,14.92,12500.0,11.9761,11.9841,11.9681,11.9681,12500.0
2010-06-23 11:55:00,14.91,14.94,14.91,14.93,3500.0,11.9601,11.9841,11.9601,11.9761,3500.0
2010-06-23 12:00:00,14.92,14.93,14.92,14.93,24500.0,11.9681,11.9761,11.9681,11.9761,24500.0
2010-06-23 12:05:00,14.93,14.93,14.93,14.93,11000.0,11.9761,11.9761,11.9761,11.9761,11000.0
2010-06-23 12:10:00,14.93,14.93,14.9,14.9,24500.0,11.9761,11.9761,11.952,11.952,24500.0
2010-06-23 12:15:00,14.9,14.91,14.9,14.91,6000.0,11.952,11.9601,11.952,11.9601,6000.0
2010-06-23 12:20:00,14.92,14.92,14.91,14.91,3500.0,11.9681,11.9681,11.9601,11.9601,3500.0
2010-06-23 12:25:00,14.91,14.92,14.91,14.91,4500.0,11.9601,11.9681,11.9601,11.9601,4500.0
2010-06-23 12:30:00,14.9,14.9,14.9,14.9,1000.0,11.952,11.952,11.952,11.952,1000.0
2010-06-23 12:35:00,14.91,14.94,14.91,14.93,13500.0,11.9601,11.9841,11.9601,11.9761,13500.0
2010-06-23 12:40:00,14.93,14.94,14.93,14.94,4500.0,11.9761,11.9841,11.9761,11.9841,4500.0
2010-06-23 12:45:00,14.94,14.98,14.94,14.97,17000.0,11.9841,12.0162,11.9841,12.0082,17000.0
2010-06-23 12:50:00,14.97,14.97,14.97,14.97,2500.0,12.0082,12.0082,12.0082,12.0082,2500.0
2010-06-23 12:55:00,14.96,14.97,14.95,14.97,10000.0,12.0002,12.0082,11.9921,12.0082,10000.0
2010-06-23 13:00:00,14.97,14.99,14.97,14.99,17000.0,12.0082,12.0242,12.0082,12.0242,17000.0
2010-06-23 13:05:00,14.98,14.99,14.97,14.99,6000.0,12.0162,12.0242,12.0082,12.0242,6000.0
2010-06-23 13:10:00,15.0,15.0,14.99,15.0,3000.0,12.0322,12.0322,12.0242,12.0322,3000.0
2010-06-23 13:15:00,14.99,14.99,14.97,14.98,58500.0,12.0242,12.0242,12.0082,12.0162,58500.0
2010-06-23 13:20:00,14.98,14.98,14.98,14.98,15000.0,12.0162,12.0162,12.0162,12.0162,15000.0
2010-06-23 13:25:00,14.98,14.99,14.98,14.99,4000.0,12.0162,12.0242,12.0162,12.0242,4000.0
2010-06-23 13:30:00,15.0,15.0,14.99,15.0,4500.0,12.0322,12.0322,12.0242,12.0322,4500.0
2010-06-23 13:35:00,15.0,15.01,15.0,15.01,9500.0,12.0322,12.0403,12.0322,12.0403,9500.0
2010-06-23 13:40:00,15.01,15.01,15.01,15.01,15000.0,12.0403,12.0403,12.0403,12.0403,15000.0
2010-06-23 13:45:00,15.01,15.01,14.99,15.0,13000.0,12.0403,12.0403,12.0242,12.0322,13000.0
2010-06-23 13:50:00,15.01,15.01,15.01,15.01,1500.0,12.0403,12.0403,12.0403,12.0403,1500.0
2010-06-23 13:55:00,15.01,15.03,15.01,15.02,9500.0,12.0403,12.0563,12.0403,12.0483,9500.0
2010-06-23 14:00:00,15.02,15.04,15.01,15.04,23000.0,12.0483,12.0643,12.0403,12.0643,23000.0
2010-06-23 14:05:00,15.03,15.03,15.02,15.02,12500.0,12.0563,12.0563,12.0483,12.0483,12500.0
2010-06-23 14:10:00,15.03,15.03,15.0,15.01,24000.0,12.0563,12.0563,12.0322,12.0403,24000.0
2010-06-23 14:15:00,15.01,15.03,14.97,15.0,56000.0,12.0403,12.0563,12.0082,12.0322,56000.0
2010-06-23 14:20:00,15.0,15.01,14.96,14.97,57000.0,12.0322,12.0403,12.0002,12.0082,57000.0
2010-06-23 14:25:00,14.97,15.02,14.95,15.01,25000.0,12.0082,12.0483,11.9921,12.0403,25000.0
2010-06-23 14:30:00,15.03,15.12,15.03,15.08,52500.0,12.0563,12.1285,12.0563,12.0964,52500.0
2010-06-23 14:35:00,15.09,15.1,15.06,15.06,108500.0,12.1044,12.1125,12.0804,12.0804,108500.0
2010-06-23 14:40:00,15.06,15.06,15.03,15.03,44500.0,12.0804,12.0804,12.0563,12.0563,44500.0
2010-06-23 14:45:00,15.01,15.02,14.98,15.0,62000.0,12.0403,12.0483,12.0162,12.0322,62000.0
2010-06-23 14:50:00,14.99,15.01,14.96,15.01,93000.0,12.0242,12.0403,12.0002,12.0403,93000.0
2010-06-23 14:55:00,15.0,15.0,14.96,14.98,63000.0,12.0322,12.0322,12.0002,12.0162,63000.0
2010-06-23 15:00:00,14.99,15.02,14.97,14.98,47000.0,12.0242,12.0483,12.0082,12.0162,47000.0
2010-06-23 15:05:00,14.98,14.98,14.92,14.94,26000.0,12.0162,12.0162,11.9681,11.9841,26000.0
2010-06-23 15:10:00,14.95,14.99,14.94,14.96,83500.0,11.9921,12.0242,11.9841,12.0002,83500.0
2010-06-23 15:15:00,14.95,14.97,14.94,14.97,50000.0,11.9921,12.0082,11.9841,12.0082,50000.0
2010-06-23 15:20:00,14.96,14.99,14.95,14.99,67500.0,12.0002,12.0242,11.9921,12.0242,67500.0
2010-06-23 15:25:00,14.99,15.01,14.97,15.0,58500.0,12.0242,12.0403,12.0082,12.0322,58500.0
2010-06-23 15:30:00,15.0,15.0,14.96,14.98,65000.0,12.0322,12.0322,12.0002,12.0162,65000.0
2010-06-23 15:35:00,14.98,15.01,14.97,15.01,38000.0,12.0162,12.0403,12.0082,12.0403,38000.0
2010-06-23 15:40:00,15.01,15.03,14.99,15.02,100500.0,12.0403,12.0563,12.0242,12.0483,100500.0
2010-06-23 15:45:00,15.03,15.03,15.01,15.02,20500.0,12.0563,12.0563,12.0403,12.0483,20500.0
2010-06-23 15:50:00,15.01,15.01,14.99,15.0,81000.0,12.0403,12.0403,12.0242,12.0322,81000.0
2010-06-23 15:55:00,15.0,15.0,14.97,14.98,43500.0,12.0322,12.0322,12.0082,12.0162,43500.0
2010-06-24 09:30:00,14.88,14.91,14.87,14.91,80000.0,11.936,11.9601,11.928,11.9601,80000.0
2010-06-24 09:35:00,14.9,14.92,14.88,14.88,16500.0,11.952,11.9681,11.936,11.936,16500.0
2010-06-24 09:40:00,14.86,14.88,14.84,14.86,96000.0,11.9199,11.936,11.9039,11.9199,96000.0
2010-06-24 09:45:00,14.86,14.87,14.85,14.86,89500.0,11.9199,11.928,11.9119,11.9199,89500.0
2010-06-24 09:50:00,14.85,14.85,14.82,14.83,26000.0,11.9119,11.9119,11.8879,11.8959,26000.0
2010-06-24 09:55:00,14.82,14.82,14.75,14.77,90000.0,11.8879,11.8879,11.8317,11.8478,90000.0
2010-06-24 10:00:00,14.77,14.82,14.77,14.82,19500.0,11.8478,11.8879,11.8478,11.8879,19500.0
2010-06-24 10:05:00,14.82,14.86,14.82,14.86,12000.0,11.8879,11.9199,11.8879,11.9199,12000.0
2010-06-24 10:10:00,14.86,14.86,14.82,14.82,57500.0,11.9199,11.9199,11.8879,11.8879,57500.0
2010-06-24 10:15:00,14.81,14.85,14.81,14.85,35000.0,11.8798,11.9119,11.8798,11.9119,35000.0
2010-06-24 10:20:00,14.86,14.88,14.86,14.88,14500.0,11.9199,11.936,11.9199,11.936,14500.0
2010-06-24 10:25:00,14.88,14.9,14.87,14.88,34500.0,11.936,11.952,11.928,11.936,34500.0
2010-06-24 10:30:00,14.86,14.87,14.84,14.84,23500.0,11.9199,11.928,11.9039,11.9039,23500.0
2010-06-24 10:35:00,14.83,14.87,14.82,14.87,60000.0,11.8959,11.928,11.8879,11.928,60000.0
2010-06-24 10:40:00,14.87,14.87,14.8,14.8,38000.0,11.928,11.928,11.8718,11.8718,38000.0
2010-06-24 10:45:00,14.79,14.82,14.79,14.82,42500.0,11.8638,11.8879,11.8638,11.8879,42500.0
2010-06-24 10:50:00,14.81,14.81,14.76,14.76,11000.0,11.8798,11.8798,11.8397,11.8397,11000.0
2010-06-24 10:55:00,14.75,14.8,14.75,14.8,35000.0,11.8317,11.8718,11.8317,11.8718,35000.0
2010-06-24 11:00:00,14.79,14.79,14.75,14.77,10000.0,11.8638,11.8638,11.8317,11.8478,10000.0
2010-06-24 11:05:00,14.75,14.75,14.72,14.74,20000.0,11.8317,11.8317,11.8076,11.8237,20000.0
2010-06-24 11:10:00,14.75,14.75,14.73,14.75,50000.0,11.8317,11.8317,11.8157,11.8317,50000.0
2010-06-24 11:15:00,14.75,14.77,14.75,14.75,48000.0,11.8317,11.8478,11.8317,11.8317,48000.0
2010-06-24 11:20:00,14.74,14.76,14.73,14.76,4000.0,11.8237,11.8397,11.8157,11.8397,4000.0
2010-06-24 11:25:00,14.76,14.78,14.76,14.76,17500.0,11.8397,11.8558,11.8397,11.8397,17500.0
2010-06-24 11:30:00,14.76,14.77,14.76,14.76,21000.0,11.8397,11.8478,11.8397,11.8397,21000.0
2010-06-24 11:35:00,14.76,14.79,14.76,14.79,30500.0,11.8397,11.8638,11.8397,11.8638,30500.0
2010-06-24 11:40:00,14.78,14.82,14.78,14.8,45500.0,11.8558,11.8879,11.8558,11.8718,45500.0
2010-06-24 11:45:00,14.8,14.82,14.8,14.81,50500.0,11.8718,11.8879,11.8718,11.8798,50500.0
2010-06-24 11:50:00,14.83,14.83,14.8,14.82,13500.0,11.8959,11.8959,11.8718,11.8879,13500.0
2010-06-24 11:55:00,14.82,14.82,14.8,14.8,36500.0,11.8879,11.8879,11.8718,11.8718,36500.0
2010-06-24 12:00:00,14.81,14.85,14.81,14.85,27000.0,11.8798,11.9119,11.8798,11.9119,27000.0
2010-06-24 12:05:00,14.85,14.85,14.83,14.83,5000.0,11.9119,11.9119,11.8959,11.8959,5000.0
2010-06-24 12:10:00,14.83,14.83,14.81,14.81,42000.0,11.8959,11.8959,11.8798,11.8798,42000.0
2010-06-24 12:15:00,14.81,14.82,14.8,14.81,30000.0,11.8798,11.8879,11.8718,11.8798,30000.0
2010-06-24 12:20:00,14.81,14.83,14.81,14.82,14500.0,11.8798,11.8959,11.8798,11.8879,14500.0
2010-06-24 12:25:00,14.81,14.81,14.79,14.8,25500.0,11.8798,11.8798,11.8638,11.8718,25500.0
2010-06-24 12:30:00,14.79,14.8,14.79,14.79,19500.0,11.8638,11.8718,11.8638,11.8638,19500.0
2010-06-24 12:35:00,14.79,14.79,14.77,14.77,7500.0,11.8638,11.8638,11.8478,11.8478,7500.0
2010-06-24 12:40:00,14.78,14.78,14.76,14.76,21000.0,11.8558,11.8558,11.8397,11.8397,21000.0
2010-06-24 12:45:00,14.76,14.78,14.76,14.77,37500.0,11.8397,11.8558,11.8397,11.8478,37500.0
2010-06-24 12:50:00,14.77,14.8,14.77,14.79,25500.0,11.8478,11.8718,11.8478,11.8638,25500.0
2010-06-24 12:55:00,14.79,14.82,14.79,14.81,27500.0,11.8638,11.8879,11.8638,11.8798,27500.0
2010-06-24 13:00:00,14.81,14.84,14.79,14.83,18000.0,11.8798,11.9039,11.8638,11.8959,18000.0
2010-06-24 13:05:00,14.83,14.83,14.81,14.83,16000.0,11.8959,11.8959,11.8798,11.8959,16000.0
2010-06-24 13:10:00,14.83,14.88,14.83,14.88,39000.0,11.8959,11.936,11.8959,11.936,39000.0
2010-06-24 13:15:00,14.88,14.88,14.87,14.87,5000.0,11.936,11.936,11.928,11.928,5000.0
2010-06-24 13:20:00,14.87,14.87,14.85,14.86,22000.0,11.928,11.928,11.9119,11.9199,22000.0
2010-06-24 13:25:00,14.86,14.86,14.84,14.84,10000.0,11.9199,11.9199,11.9039,11.9039,10000.0
2010-06-24 13:30:00,14.84,14.87,14.84,14.87,1000.0,11.9039,11.928,11.9039,11.928,1000.0
2010-06-24 13:35:00,14.88,14.91,14.88,14.88,66000.0,11.936,11.9601,11.936,11.936,66000.0
2010-06-24 13:40:00,14.89,14.89,14.87,14.88,3000.0,11.944,11.944,11.928,11.936,3000.0
2010-06-24 13:45:00,14.88,14.89,14.87,14.89,33500.0,11.936,11.944,11.928,11.944,33500.0
2010-06-24 13:50:00,14.9,14.92,14.89,14.9,16500.0,11.952,11.9681,11.944,11.952,16500.0
2010-06-24 13:55:00,14.91,14.93,14.91,14.93,69000.0,11.9601,11.9761,11.9601,11.9761,69000.0
2010-06-24 14:00:00,14.93,14.93,14.9,14.9,17000.0,11.9761,11.9761,11.952,11.952,17000.0
2010-06-24 14:05:00,14.91,14.92,14.9,14.9,27500.0,11.9601,11.9681,11.952,11.952,27500.0
2010-06-24 14:10:00,14.88,14.88,14.87,14.87,5000.0,11.936,11.936,11.928,11.928,5000.0
2010-06-24 14:15:00,14.87,14.88,14.87,14.88,7000.0,11.928,11.936,11.928,11.936,7000.0
2010-06-24 14:20:00,14.87,14.87,14.87,14.87,7500.0,11.928,11.928,11.928,11.928,7500.0
2010-06-24 14:25:00,14.88,14.88,14.88,14.88,5500.0,11.936,11.936,11.936,11.936,5500.0
2010-06-24 14:30:00,14.85,14.85,14.84,14.85,35500.0,11.9119,11.9119,11.9039,11.9119,35500.0
2010-06-24 14:35:00,14.84,14.85,14.82,14.83,16000.0,11.9039,11.9119,11.8879,11.8959,16000.0
2010-06-24 14:40:00,14.83,14.83,14.82,14.83,24000.0,11.8959,11.8959,11.8879,11.8959,24000.0
2010-06-24 14:45:00,14.82,14.83,14.79,14.8,37000.0,11.8879,11.8959,11.8638,11.8718,37000.0
2010-06-24 14:50:00,14.8,14.8,14.78,14.79,92000.0,11.8718,11.8718,11.8558,11.8638,92000.0
2010-06-24 14:55:00,14.78,14.79,14.76,14.77,54500.0,11.8558,11.8638,11.8397,11.8478,54500.0
2010-06-24 15:00:00,14.77,14.81,14.77,14.79,56000.0,11.8478,11.8798,11.8478,11.8638,56000.0
2010-06-24 15:05:00,14.8,14.8,14.76,14.76,9000.0,11.8718,11.8718,11.8397,11.8397,9000.0
2010-06-24 15:10:00,14.77,14.77,14.71,14.73,115000.0,11.8478,11.8478,11.7996,11.8157,115000.0
2010-06-24 15:15:00,14.73,14.75,14.71,14.72,139500.0,11.8157,11.8317,11.7996,11.8076,139500.0
2010-06-24 15:20:00,14.72,14.75,14.72,14.73,34000.0,11.8076,11.8317,11.8076,11.8157,34000.0
2010-06-24 15:25:00,14.73,14.78,14.72,14.76,79500.0,11.8157,11.8558,11.8076,11.8397,79500.0
2010-06-24 15:30:00,14.76,14.77,14.74,14.75,106000.0,11.8397,11.8478,11.8237,11.8317,106000.0
2010-06-24 15:35:00,14.75,14.77,14.73,14.76,71000.0,11.8317,11.8478,11.8157,11.8397,71000.0
2010-06-24 15:40:00,14.75,14.76,14.73,14.76,93000.0,11.8317,11.8397,11.8157,11.8397,93000.0
2010-06-24 15:45:00,14.76,14.77,14.72,14.74,268500.0,11.8397,11.8478,11.8076,11.8237,268500.0
2010-06-24 15:50:00,14.74,14.74,14.72,14.73,79000.0,11.8237,11.8237,11.8076,11.8157,79000.0
2010-06-24 15:55:00,14.73,14.73,14.7,14.72,238000.0,11.8157,11.8157,11.7916,11.8076,238000.0
2010-06-25 09:30:00,14.77,14.77,14.72,14.72,176500.0,11.8478,11.8478,11.8076,11.8076,176500.0
2010-06-25 09:35:00,14.71,14.71,14.68,14.71,35500.0,11.7996,11.7996,11.7756,11.7996,35500.0
2010-06-25 09:40:00,14.7,14.72,14.69,14.69,32000.0,11.7916,11.8076,11.7836,11.7836,32000.0
2010-06-25 09:45:00,14.67,14.69,14.66,14.68,26500.0,11.7675,11.7836,11.7595,11.7756,26500.0
2010-06-25 09:50:00,14.68,14.68,14.65,14.66,51000.0,11.7756,11.7756,11.7515,11.7595,51000.0
2010-06-25 09:55:00,14.66,14.73,14.66,14.72,121000.0,11.7595,11.8157,11.7595,11.8076,121000.0
2010-06-25 10:00:00,14.72,14.75,14.72,14.75,26000.0,11.8076,11.8317,11.8076,11.8317,26000.0
2010-06-25 10:05:00,14.74,14.78,14.74,14.76,35000.0,11.8237,11.8558,11.8237,11.8397,35000.0
2010-06-25 10:10:00,14.77,14.77,14.75,14.75,35000.0,11.8478,11.8478,11.8317,11.8317,35000.0
2010-06-25 10:15:00,14.76,14.76,14.71,14.72,47500.0,11.8397,11.8397,11.7996,11.8076,47500.0
2010-06-25 10:20:00,14.72,14.73,14.68,14.7,58500.0,11.8076,11.8157,11.7756,11.7916,58500.0
2010-06-25 10:25:00,14.69,14.72,14.68,14.72,21500.0,11.7836,11.8076,11.7756,11.8076,21500.0
2010-06-25 10:30:00,14.72,14.72,14.69,14.69,26000.0,11.8076,11.8076,11.7836,11.7836,26000.0
2010-06-25 10:35:00,14.7,14.7,14.68,14.7,36000.0,11.7916,11.7916,11.7756,11.7916,36000.0
2010-06-25 10:40:00,14.7,14.74,14.7,14.74,46500.0,11.7916,11.8237,11.7916,11.8237,46500.0
2010-06-25 10:45:00,14.74,14.75,14.73,14.74,10500.0,11.8237,11.8317,11.8157,11.8237,10500.0
2010-06-25 10:50:00,14.74,14.74,14.67,14.67,33500.0,11.8237,11.8237,11.7675,11.7675,33500.0
2010-06-25 10:55:00,14.67,14.7,14.66,14.68,63500.0,11.7675,11.7916,11.7595,11.7756,63500.0
2010-06-25 11:00:00,14.68,14.71,14.68,14.7,60000.0,11.7756,11.7996,11.7756,11.7916,60000.0
2010-06-25 11:05:00,14.71,14.74,14.71,14.73,22500.0,11.7996,11.8237,11.7996,11.8157,22500.0
2010-06-25 11:10:00,14.73,14.73,14.71,14.72,21000.0,11.8157,11.8157,11.7996,11.8076,21000.0
2010-06-25 11:15:00,14.72,14.73,14.71,14.72,76500.0,11.8076,11.8157,11.7996,11.8076,76500.0
2010-06-25 11:20:00,14.72,14.73,14.7,14.71,44000.0,11.8076,11.8157,11.7916,11.7996,44000.0
2010-06-25 11:25:00,14.71,14.76,14.7,14.75,8500.0,11.7996,11.8397,11.7916,11.8317,8500.0
2010-06-25 11:30:00,14.76,14.77,14.75,14.76,56000.0,11.8397,11.8478,11.8317,11.8397,56000.0
2010-06-25 11:35:00,14.76,14.76,14.73,14.73,29500.0,11.8397,11.8397,11.8157,11.8157,29500.0
2010-06-25 11:40:00,14.73,14.74,14.71,14.71,12500.0,11.8157,11.8237,11.7996,11.7996,12500.0
2010-06-25 11:45:00,14.72,14.76,14.71,14.76,23000.0,11.8076,11.8397,11.7996,11.8397,23000.0
2010-06-25 11:50:00,14.77,14.79,14.76,14.79,19500.0,11.8478,11.8638,11.8397,11.8638,19500.0
2010-06-25 11:55:00,14.78,14.78,14.77,14.77,18000.0,11.8558,11.8558,11.8478,11.8478,18000.0
2010-06-25 12:00:00,14.77,14.77,14.76,14.77,24500.0,11.8478,11.8478,11.8397,11.8478,24500.0
2010-06-25 12:05:00,14.77,14.78,14.76,14.78,193500.0,11.8478,11.8558,11.8397,11.8558,193500.0
2010-06-25 12:10:00,14.78,14.8,14.77,14.77,23500.0,11.8558,11.8718,11.8478,11.8478,23500.0
2010-06-25 12:15:00,14.76,14.77,14.76,14.77,25000.0,11.8397,11.8478,11.8397,11.8478,25000.0
2010-06-25 12:20:00,14.78,14.8,14.77,14.79,26500.0,11.8558,11.8718,11.8478,11.8638,26500.0
2010-06-25 12:25:00,14.79,14.8,14.78,14.79,138500.0,11.8638,11.8718,11.8558,11.8638,138500.0
2010-06-25 12:30:00,14.8,14.81,14.79,14.81,6500.0,11.8718,11.8798,11.8638,11.8798,6500.0
2010-06-25 12:35:00,14.81,14.82,14.81,14.81,9500.0,11.8798,11.8879,11.8798,11.8798,9500.0
2010-06-25 12:40:00,14.8,14.81,14.8,14.81,85500.0,11.8718,11.8798,11.8718,11.8798,85500.0
2010-06-25 12:45:00,14.81,14.81,14.8,14.8,11000.0,11.8798,11.8798,11.8718,11.8718,11000.0
2010-06-25 12:50:00,14.8,14.8,14.76,14.76,15000.0,11.8718,11.8718,11.8397,11.8397,15000.0
2010-06-25 12:55:00,14.77,14.79,14.77,14.79,13500.0,11.8478,11.8638,11.8478,11.8638,13500.0
2010-06-25 13:00:00,14.8,14.81,14.8,14.8,7000.0,11.8718,11.8798,11.8718,11.8718,7000.0
2010-06-25 13:05:00,14.8,14.83,14.8,14.83,17500.0,11.8718,11.8959,11.8718,11.8959,17500.0
2010-06-25 13:10:00,14.84,14.86,14.82,14.82,44000.0,11.9039,11.9199,11.8879,11.8879,44000.0
2010-06-25 13:15:00,14.82,14.85,14.82,14.85,38500.0,11.8879,11.9119,11.8879,11.9119,38500.0
2010-06-25 13:20:00,14.85,14.85,14.85,14.85,0.0,11.9119,11.9119,11.9119,11.9119,0.0
2010-06-25 13:25:00,14.85,14.88,14.85,14.88,36500.0,11.9119,11.936,11.9119,11.936,36500.0
2010-06-25 13:30:00,14.89,14.92,14.89,14.92,27000.0,11.944,11.9681,11.944,11.9681,27000.0
2010-06-25 13:35:00,14.93,14.94,14.91,14.91,24000.0,11.9761,11.9841,11.9601,11.9601,24000.0
2010-06-25 13:40:00,14.91,14.91,14.9,14.91,35500.0,11.9601,11.9601,11.952,11.9601,35500.0
2010-06-25 13:45:00,14.91,14.91,14.89,14.9,12500.0,11.9601,11.9601,11.944,11.952,12500.0
2010-06-25 13:50:00,14.9,14.9,14.89,14.89,7500.0,11.952,11.952,11.944,11.944,7500.0
2010-06-25 13:55:00,14.9,14.92,14.9,14.92,45000.0,11.952,11.9681,11.952,11.9681,45000.0
2010-06-25 14:00:00,14.92,14.92,14.91,14.92,26500.0,11.9681,11.9681,11.9601,11.9681,26500.0
2010-06-25 14:05:00,14.92,14.92,14.88,14.89,26000.0,11.9681,11.9681,11.936,11.944,26000.0
2010-06-25 14:10:00,14.89,14.91,14.89,14.91,7500.0,11.944,11.9601,11.944,11.9601,7500.0
2010-06-25 14:15:00,14.9,14.92,14.9,14.92,24500.0,11.952,11.9681,11.952,11.9681,24500.0
2010-06-25 14:20:00,14.92,14.92,14.9,14.9,57000.0,11.9681,11.9681,11.952,11.952,57000.0
2010-06-25 14:25:00,14.9,14.9,14.88,14.89,49000.0,11.952,11.952,11.936,11.944,49000.0
2010-06-25 14:30:00,14.89,14.9,14.87,14.9,35000.0,11.944,11.952,11.928,11.952,35000.0
2010-06-25 14:35:00,14.9,14.91,14.9,14.9,10500.0,11.952,11.9601,11.952,11.952,10500.0
2010-06-25 14:40:00,14.9,14.93,14.9,14.91,33000.0,11.952,11.9761,11.952,11.9601,33000.0
2010-06-25 14:45:00,14.9,14.91,14.9,14.9,44000.0,11.952,11.9601,11.952,11.952,44000.0
2010-06-25 14:50:00,14.91,14.92,14.9,14.91,54000.0,11.9601,11.9681,11.952,11.9601,54000.0
2010-06-25 14:55:00,14.91,14.92,14.89,14.9,30500.0,11.9601,11.9681,11.944,11.952,30500.0
2010-06-25 15:00:00,14.89,14.89,14.87,14.88,62000.0,11.944,11.944,11.928,11.936,62000.0
2010-06-25 15:05:00,14.88,14.88,14.87,14.88,25500.0,11.936,11.936,11.928,11.936,25500.0
2010-06-25 15:10:00,14.89,14.89,14.88,14.88,44000.0,11.944,11.944,11.936,11.936,44000.0
2010-06-25 15:15:00,14.87,14.87,14.83,14.84,102500.0,11.928,11.928,11.8959,11.9039,102500.0
2010-06-25 15:20:00,14.85,14.86,14.85,14.86,82500.0,11.9119,11.9199,11.9119,11.9199,82500.0
2010-06-25 15:25:00,14.86,14.87,14.86,14.87,83500.0,11.9199,11.928,11.9199,11.928,83500.0
2010-06-25 15:30:00,14.87,14.91,14.86,14.91,124500.0,11.928,11.9601,11.9199,11.9601,124500.0
2010-06-25 15:35:00,14.91,14.92,14.9,14.92,92000.0,11.9601,11.9681,11.952,11.9681,92000.0
2010-06-25 15:40:00,14.91,14.92,14.87,14.88,76000.0,11.9601,11.9681,11.928,11.936,76000.0
2010-06-25 15:45:00,14.88,14.88,14.84,14.86,174500.0,11.936,11.936,11.9039,11.9199,174500.0
2010-06-25 15:50:00,14.86,14.86,14.83,14.84,175000.0,11.9199,11.9199,11.8959,11.9039,175000.0
2010-06-25 15:55:00,14.84,14.89,14.84,14.89,189000.0,11.9039,11.944,11.9039,11.944,189000.0
2010-06-28 09:30:00,14.9,14.92,14.85,14.85,70500.0,11.952,11.9681,11.9119,11.9119,70500.0
2010-06-28 09:35:00,14.85,14.88,14.83,14.86,82000.0,11.9119,11.936,11.8959,11.9199,82000.0
2010-06-28 09:40:00,14.86,14.86,14.82,14.83,63000.0,11.9199,11.9199,11.8879,11.8959,63000.0
2010-06-28 09:45:00,14.82,14.82,14.77,14.79,39500.0,11.8879,11.8879,11.8478,11.8638,39500.0
2010-06-28 09:50:00,14.79,14.81,14.79,14.8,12500.0,11.8638,11.8798,11.8638,11.8718,12500.0
2010-06-28 09:55:00,14.8,14.8,14.77,14.79,35500.0,11.8718,11.8718,11.8478,11.8638,35500.0
2010-06-28 10:00:00,14.8,14.82,14.78,14.82,28000.0,11.8718,11.8879,11.8558,11.8879,28000.0
2010-06-28 10:05:00,14.79,14.79,14.76,14.77,29000.0,11.8638,11.8638,11.8397,11.8478,29000.0
2010-06-28 10:10:00,14.77,14.78,14.76,14.78,10000.0,11.8478,11.8558,11.8397,11.8558,10000.0
2010-06-28 10:15:00,14.79,14.8,14.78,14.79,8500.0,11.8638,11.8718,11.8558,11.8638,8500.0
2010-06-28 10:20:00,14.79,14.82,14.79,14.82,3500.0,11.8638,11.8879,11.8638,11.8879,3500.0
2010-06-28 10:25:00,14.82,14.84,14.82,14.82,16500.0,11.8879,11.9039,11.8879,11.8879,16500.0
2010-06-28 10:30:00,14.84,14.84,14.8,14.81,11500.0,11.9039,11.9039,11.8718,11.8798,11500.0
2010-06-28 10:35:00,14.79,14.82,14.79,14.82,18000.0,11.8638,11.8879,11.8638,11.8879,18000.0
2010-06-28 10:40:00,14.81,14.85,14.81,14.85,10500.0,11.8798,11.9119,11.8798,11.9119,10500.0
2010-06-28 10:45:00,14.84,14.88,14.84,14.87,11000.0,11.9039,11.936,11.9039,11.928,11000.0
2010-06-28 10:50:00,14.87,14.89,14.87,14.89,48500.0,11.928,11.944,11.928,11.944,48500.0
2010-06-28 10:55:00,14.89,14.91,14.88,14.91,27000.0,11.944,11.9601,11.936,11.9601,27000.0
2010-06-28 11:00:00,14.91,14.92,14.9,14.91,22000.0,11.9601,11.9681,11.952,11.9601,22000.0
2010-06-28 11:05:00,14.92,14.93,14.92,14.93,9500.0,11.9681,11.9761,11.9681,11.9761,9500.0
2010-06-28 11:10:00,14.93,14.93,14.92,14.93,19000.0,11.9761,11.9761,11.9681,11.9761,19000.0
2010-06-28 11:15:00,14.93,14.93,14.91,14.91,21500.0,11.9761,11.9761,11.9601,11.9601,21500.0
2010-06-28 11:20:00,14.91,14.92,14.9,14.91,8000.0,11.9601,11.9681,11.952,11.9601,8000.0
2010-06-28 11:25:00,14.92,14.96,14.91,14.95,41000.0,11.9681,12.0002,11.9601,11.9921,41000.0
2010-06-28 11:30:00,14.95,14.96,14.95,14.95,26500.0,11.9921,12.0002,11.9921,11.9921,26500.0
2010-06-28 11:35:00,14.96,14.97,14.96,14.97,11000.0,12.0002,12.0082,12.0002,12.0082,11000.0
2010-06-28 11:40:00,14.98,14.98,14.97,14.97,3000.0,12.0162,12.0162,12.0082,12.0082,3000.0
2010-06-28 11:45:00,14.96,14.98,14.96,14.97,29000.0,12.0002,12.0162,12.0002,12.0082,29000.0
2010-06-28 11:50:00,14.97,14.97,14.95,14.95,12000.0,12.0082,12.0082,11.9921,11.9921,12000.0
2010-06-28 11:55:00,14.94,14.94,14.92,14.92,4000.0,11.9841,11.9841,11.9681,11.9681,4000.0
2010-06-28 12:00:00,14.92,14.92,14.9,14.9,17000.0,11.9681,11.9681,11.952,11.952,17000.0
2010-06-28 12:05:00,14.9,14.9,14.89,14.9,58000.0,11.952,11.952,11.944,11.952,58000.0
2010-06-28 12:10:00,14.9,14.91,14.89,14.91,37500.0,11.952,11.9601,11.944,11.9601,37500.0
2010-06-28 12:15:00,14.9,14.9,14.88,14.89,31000.0,11.952,11.952,11.936,11.944,31000.0
2010-06-28 12:20:00,14.9,14.9,14.88,14.89,12500.0,11.952,11.952,11.936,11.944,12500.0
2010-06-28 12:25:00,14.89,14.91,14.89,14.91,16500.0,11.944,11.9601,11.944,11.9601,16500.0
2010-06-28 12:30:00,14.91,14.92,14.9,14.9,4500.0,11.9601,11.9681,11.952,11.952,4500.0
2010-06-28 12:35:00,14.9,14.91,14.88,14.88,28500.0,11.952,11.9601,11.936,11.936,28500.0
2010-06-28 12:40:00,14.89,14.9,14.87,14.9,42500.0,11.944,11.952,11.928,11.952,42500.0
2010-06-28 12:45:00,14.9,14.9,14.88,14.88,2500.0,11.952,11.952,11.936,11.936,2500.0
2010-06-28 12:50:00,14.91,14.91,14.9,14.91,12000.0,11.9601,11.9601,11.952,11.9601,12000.0
2010-06-28 12:55:00,14.9,14.91,14.9,14.91,11500.0,11.952,11.9601,11.952,11.9601,11500.0
2010-06-28 13:00:00,14.91,14.91,14.88,14.88,7000.0,11.9601,11.9601,11.936,11.936,7000.0
2010-06-28 13:05:00,14.88,14.89,14.87,14.88,10500.0,11.936,11.944,11.928,11.936,10500.0
2010-06-28 13:10:00,14.87,14.87,14.86,14.87,14500.0,11.928,11.928,11.9199,11.928,14500.0
2010-06-28 13:15:00,14.87,14.87,14.86,14.86,25500.0,11.928,11.928,11.9199,11.9199,25500.0
2010-06-28 13:20:00,14.86,14.87,14.85,14.87,23500.0,11.9199,11.928,11.9119,11.928,23500.0
2010-06-28 13:25:00,14.87,14.87,14.86,14.86,8000.0,11.928,11.928,11.9199,11.9199,8000.0
2010-06-28 13:30:00,14.85,14.85,14.84,14.85,33500.0,11.9119,11.9119,11.9039,11.9119,33500.0
2010-06-28 13:35:00,14.84,14.86,14.84,14.86,5500.0,11.9039,11.9199,11.9039,11.9199,5500.0
2010-06-28 13:40:00,14.86,14.86,14.85,14.86,17000.0,11.9199,11.9199,11.9119,11.9199,17000.0
2010-06-28 13:45:00,14.86,14.88,14.86,14.88,15500.0,11.9199,11.936,11.9199,11.936,15500.0
2010-06-28 13:50:00,14.89,14.89,14.88,14.89,15500.0,11.944,11.944,11.936,11.944,15500.0
2010-06-28 13:55:00,14.88,14.9,14.88,14.89,23000.0,11.936,11.952,11.936,11.944,23000.0
2010-06-28 14:00:00,14.88,14.88,14.87,14.88,13500.0,11.936,11.936,11.928,11.936,13500.0
2010-06-28 14:05:00,14.88,14.89,14.88,14.89,15500.0,11.936,11.944,11.936,11.944,15500.0
2010-06-28 14:10:00,14.89,14.91,14.89,14.91,10500.0,11.944,11.9601,11.944,11.9601,10500.0
2010-06-28 14:15:00,14.91,14.91,14.89,14.89,24500.0,11.9601,11.9601,11.944,11.944,24500.0
2010-06-28 14:20:00,14.89,14.89,14.88,14.89,18000.0,11.944,11.944,11.936,11.944,18000.0
2010-06-28 14:25:00,14.89,14.9,14.88,14.88,18500.0,11.944,11.952,11.936,11.936,18500.0
2010-06-28 14:30:00,14.88,14.88,14.87,14.88,18000.0,11.936,11.936,11.928,11.936,18000.0
2010-06-28 14:35:00,14.88,14.9,14.88,14.89,42000.0,11.936,11.952,11.936,11.944,42000.0
2010-06-28 14:40:00,14.9,14.92,14.89,14.92,27500.0,11.952,11.9681,11.944,11.9681,27500.0
2010-06-28 14:45:00,14.92,14.92,14.9,14.91,14500.0,11.9681,11.9681,11.952,11.9601,14500.0
2010-06-28 14:50:00,14.91,14.91,14.88,14.89,6000.0,11.9601,11.9601,11.936,11.944,6000.0
2010-06-28 14:55:00,14.89,14.92,14.89,14.92,56500.0,11.944,11.9681,11.944,11.9681,56500.0
2010-06-28 15:00:00,14.93,14.93,14.91,14.91,42500.0,11.9761,11.9761,11.9601,11.9601,42500.0
2010-06-28 15:05:00,14.92,14.93,14.91,14.91,16500.0,11.9681,11.9761,11.9601,11.9601,16500.0
2010-06-28 15:10:00,14.91,14.92,14.89,14.89,44500.0,11.9601,11.9681,11.944,11.944,44500.0
2010-06-28 15:15:00,14.89,14.91,14.89,14.91,24500.0,11.944,11.9601,11.944,11.9601,24500.0
2010-06-28 15:20:00,14.91,14.91,14.88,14.88,16000.0,11.9601,11.9601,11.936,11.936,16000.0
2010-06-28 15:25:00,14.88,14.88,14.87,14.87,17000.0,11.936,11.936,11.928,11.928,17000.0
2010-06-28 15:30:00,14.87,14.88,14.86,14.88,60000.0,11.928,11.936,11.9199,11.936,60000.0
2010-06-28 15:35:00,14.88,14.89,14.88,14.89,23000.0,11.936,11.944,11.936,11.944,23000.0
2010-06-28 15:40:00,14.89,14.92,14.88,14.92,29000.0,11.944,11.9681,11.936,11.9681,29000.0
2010-06-28 15:45:00,14.92,14.92,14.89,14.9,39500.0,11.9681,11.9681,11.944,11.952,39500.0
2010-06-28 15:50:00,14.9,14.9,14.85,14.85,89000.0,11.952,11.952,11.9119,11.9119,89000.0
2010-06-28 15:55:00,14.85,14.86,14.84,14.84,87000.0,11.9119,11.9199,11.9039,11.9039,87000.0
2010-06-29 09:30:00,14.62,14.62,14.55,14.58,241000.0,11.7274,11.7274,11.6713,11.6953,241000.0
2010-06-29 09:35:00,14.58,14.59,14.54,14.55,96500.0,11.6953,11.7034,11.6633,11.6713,96500.0
2010-06-29 09:40:00,14.54,14.54,14.5,14.53,30500.0,11.6633,11.6633,11.6312,11.6552,30500.0
2010-06-29 09:45:00,14.51,14.54,14.48,14.48,174500.0,11.6392,11.6633,11.6151,11.6151,174500.0
2010-06-29 09:50:00,14.48,14.49,14.45,14.49,59500.0,11.6151,11.6232,11.5911,11.6232,59500.0
2010-06-29 09:55:00,14.49,14.51,14.49,14.5,31500.0,11.6232,11.6392,11.6232,11.6312,31500.0
2010-06-29 10:00:00,14.5,14.5,14.42,14.42,279000.0,11.6312,11.6312,11.567,11.567,279000.0
2010-06-29 10:05:00,14.41,14.46,14.4,14.46,80000.0,11.559,11.5991,11.551,11.5991,80000.0
2010-06-29 10:10:00,14.45,14.46,14.43,14.45,60500.0,11.5911,11.5991,11.575,11.5911,60500.0
2010-06-29 10:15:00,14.44,14.45,14.41,14.43,157000.0,11.583,11.5911,11.559,11.575,157000.0
2010-06-29 10:20:00,14.43,14.43,14.4,14.41,88000.0,11.575,11.575,11.551,11.559,88000.0
2010-06-29 10:25:00,14.41,14.41,14.36,14.36,61000.0,11.559,11.559,11.5189,11.5189,61000.0
2010-06-29 10:30:00,14.36,14.4,14.36,14.4,71500.0,11.5189,11.551,11.5189,11.551,71500.0
2010-06-29 10:35:00,14.4,14.42,14.39,14.42,43000.0,11.551,11.567,11.5429,11.567,43000.0
2010-06-29 10:40:00,14.42,14.43,14.41,14.42,21000.0,11.567,11.575,11.559,11.567,21000.0
2010-06-29 10:45:00,14.42,14.43,14.4,14.43,45000.0,11.567,11.575,11.551,11.575,45000.0
2010-06-29 10:50:00,14.43,14.46,14.42,14.45,61000.0,11.575,11.5991,11.567,11.5911,61000.0
2010-06-29 10:55:00,14.45,14.48,14.45,14.48,20500.0,11.5911,11.6151,11.5911,11.6151,20500.0
2010-06-29 11:00:00,14.49,14.49,14.47,14.47,25500.0,11.6232,11.6232,11.6071,11.6071,25500.0
2010-06-29 11:05:00,14.46,14.48,14.44,14.48,33000.0,11.5991,11.6151,11.583,11.6151,33000.0
2010-06-29 11:10:00,14.48,14.52,14.48,14.5,52500.0,11.6151,11.6472,11.6151,11.6312,52500.0
2010-06-29 11:15:00,14.5,14.5,14.47,14.47,35500.0,11.6312,11.6312,11.6071,11.6071,35500.0
2010-06-29 11:20:00,14.49,14.49,14.47,14.48,11500.0,11.6232,11.6232,11.6071,11.6151,11500.0
2010-06-29 11:25:00,14.48,14.49,14.46,14.46,17000.0,11.6151,11.6232,11.5991,11.5991,17000.0
2010-06-29 11:30:00,14.46,14.47,14.45,14.45,28500.0,11.5991,11.6071,11.5911,11.5911,28500.0
2010-06-29 11:35:00,14.45,14.46,14.44,14.46,38500.0,11.5911,11.5991,11.583,11.5991,38500.0
2010-06-29 11:40:00,14.46,14.46,14.44,14.44,9500.0,11.5991,11.5991,11.583,11.583,9500.0
2010-06-29 11:45:00,14.44,14.47,14.44,14.46,21500.0,11.583,11.6071,11.583,11.5991,21500.0
2010-06-29 11:50:00,14.48,14.48,14.46,14.46,5500.0,11.6151,11.6151,11.5991,11.5991,5500.0
2010-06-29 11:55:00,14.46,14.46,14.44,14.45,18500.0,11.5991,11.5991,11.583,11.5911,18500.0
2010-06-29 12:00:00,14.45,14.45,14.43,14.43,19500.0,11.5911,11.5911,11.575,11.575,19500.0
2010-06-29 12:05:00,14.43,14.45,14.42,14.45,25000.0,11.575,11.5911,11.567,11.5911,25000.0
2010-06-29 12:10:00,14.45,14.45,14.43,14.45,23500.0,11.5911,11.5911,11.575,11.5911,23500.0
2010-06-29 12:15:00,14.44,14.47,14.43,14.44,18000.0,11.583,11.6071,11.575,11.583,18000.0
2010-06-29 12:20:00,14.45,14.47,14.45,14.47,5000.0,11.5911,11.6071,11.5911,11.6071,5000.0
2010-06-29 12:25:00,14.47,14.47,14.43,14.45,21500.0,11.6071,11.6071,11.575,11.5911,21500.0
2010-06-29 12:30:00,14.43,14.44,14.43,14.44,3000.0,11.575,11.583,11.575,11.583,3000.0
2010-06-29 12:35:00,14.45,14.45,14.43,14.43,6000.0,11.5911,11.5911,11.575,11.575,6000.0
2010-06-29 12:40:00,14.44,14.45,14.43,14.43,26500.0,11.583,11.5911,11.575,11.575,26500.0
2010-06-29 12:45:00,14.44,14.45,14.44,14.45,11500.0,11.583,11.5911,11.583,11.5911,11500.0
2010-06-29 12:50:00,14.45,14.45,14.44,14.44,11500.0,11.5911,11.5911,11.583,11.583,11500.0
2010-06-29 12:55:00,14.44,14.44,14.43,14.44,7500.0,11.583,11.583,11.575,11.583,7500.0
2010-06-29 13:00:00,14.44,14.44,14.44,14.44,18500.0,11.583,11.583,11.583,11.583,18500.0
2010-06-29 13:05:00,14.44,14.45,14.43,14.44,13500.0,11.583,11.5911,11.575,11.583,13500.0
2010-06-29 13:10:00,14.44,14.44,14.43,14.43,11000.0,11.583,11.583,11.575,11.575,11000.0
2010-06-29 13:15:00,14.43,14.43,14.42,14.43,10000.0,11.575,11.575,11.567,11.575,10000.0
2010-06-29 13:20:00,14.42,14.43,14.41,14.41,14000.0,11.567,11.575,11.559,11.559,14000.0
2010-06-29 13:25:00,14.41,14.42,14.4,14.41,8000.0,11.559,11.567,11.551,11.559,8000.0
2010-06-29 13:30:00,14.41,14.41,14.37,14.37,43500.0,11.559,11.559,11.5269,11.5269,43500.0
2010-06-29 13:35:00,14.37,14.39,14.37,14.37,14500.0,11.5269,11.5429,11.5269,11.5269,14500.0
2010-06-29 13:40:00,14.37,14.4,14.37,14.4,9500.0,11.5269,11.551,11.5269,11.551,9500.0
2010-06-29 13:45:00,14.39,14.4,14.39,14.39,11500.0,11.5429,11.551,11.5429,11.5429,11500.0
2010-06-29 13:50:00,14.39,14.39,14.37,14.37,12500.0,11.5429,11.5429,11.5269,11.5269,12500.0
2010-06-29 13:55:00,14.37,14.4,14.37,14.4,10000.0,11.5269,11.551,11.5269,11.551,10000.0
2010-06-29 14:00:00,14.4,14.4,14.39,14.39,45500.0,11.551,11.551,11.5429,11.5429,45500.0
2010-06-29 14:05:00,14.39,14.43,14.39,14.42,27000.0,11.5429,11.575,11.5429,11.567,27000.0
2010-06-29 14:10:00,14.42,14.45,14.42,14.44,17000.0,11.567,11.5911,11.567,11.583,17000.0
2010-06-29 14:15:00,14.44,14.44,14.43,14.43,22500.0,11.583,11.583,11.575,11.575,22500.0
2010-06-29 14:20:00,14.42,14.44,14.41,14.44,12000.0,11.567,11.583,11.559,11.583,12000.0
2010-06-29 14:25:00,14.45,14.45,14.43,14.43,22000.0,11.5911,11.5911,11.575,11.575,22000.0
2010-06-29 14:30:00,14.43,14.43,14.4,14.41,80000.0,11.575,11.575,11.551,11.559,80000.0
2010-06-29 14:35:00,14.41,14.42,14.39,14.4,25000.0,11.559,11.567,11.5429,11.551,25000.0
2010-06-29 14:40:00,14.4,14.41,14.39,14.41,54000.0,11.551,11.559,11.5429,11.559,54000.0
2010-06-29 14:45:00,14.4,14.41,14.39,14.4,12000.0,11.551,11.559,11.5429,11.551,12000.0
2010-06-29 14:50:00,14.38,14.43,14.37,14.41,45000.0,11.5349,11.575,11.5269,11.559,45000.0
2010-06-29 14:55:00,14.41,14.41,14.37,14.37,41000.0,11.559,11.559,11.5269,11.5269,41000.0
2010-06-29 15:00:00,14.37,14.39,14.37,14.39,10500.0,11.5269,11.5429,11.5269,11.5429,10500.0
2010-06-29 15:05:00,14.39,14.41,14.37,14.37,20500.0,11.5429,11.559,11.5269,11.5269,20500.0
2010-06-29 15:10:00,14.36,14.36,14.35,14.36,26000.0,11.5189,11.5189,11.5108,11.5189,26000.0
2010-06-29 15:15:00,14.36,14.38,14.34,14.35,25000.0,11.5189,11.5349,11.5028,11.5108,25000.0
2010-06-29 15:20:00,14.34,14.35,14.3,14.33,81000.0,11.5028,11.5108,11.4707,11.4948,81000.0
2010-06-29 15:25:00,14.33,14.33,14.29,14.3,80500.0,11.4948,11.4948,11.4627,11.4707,80500.0
2010-06-29 15:30:00,14.3,14.34,14.29,14.34,48000.0,11.4707,11.5028,11.4627,11.5028,48000.0
2010-06-29 15:35:00,14.33,14.35,14.33,14.33,38500.0,11.4948,11.5108,11.4948,11.4948,38500.0
2010-06-29 15:40:00,14.34,14.34,14.3,14.3,51500.0,11.5028,11.5028,11.4707,11.4707,51500.0
2010-06-29 15:45:00,14.3,14.3,14.25,14.26,293000.0,11.4707,11.4707,11.4306,11.4387,293000.0
2010-06-29 15:50:00,14.26,14.34,14.24,14.34,259000.0,11.4387,11.5028,11.4226,11.5028,259000.0
2010-06-29 15:55:00,14.35,14.36,14.32,14.33,79500.0,11.5108,11.5189,11.4868,11.4948,79500.0
2010-06-30 09:30:00,14.28,14.31,14.26,14.29,339500.0,11.4547,11.4788,11.4387,11.4627,339500.0
2010-06-30 09:35:00,14.3,14.35,14.3,14.35,32500.0,11.4707,11.5108,11.4707,11.5108,32500.0
2010-06-30 09:40:00,14.35,14.43,14.35,14.42,58000.0,11.5108,11.575,11.5108,11.567,58000.0
2010-06-30 09:45:00,14.42,14.47,14.42,14.44,10500.0,11.567,11.6071,11.567,11.583,10500.0
2010-06-30 09:50:00,14.43,14.47,14.43,14.47,19000.0,11.575,11.6071,11.575,11.6071,19000.0
2010-06-30 09:55:00,14.46,14.46,14.4,14.4,67500.0,11.5991,11.5991,11.551,11.551,67500.0
2010-06-30 10:00:00,14.4,14.42,14.39,14.41,44500.0,11.551,11.567,11.5429,11.559,44500.0
2010-06-30 10:05:00,14.41,14.42,14.38,14.4,19500.0,11.559,11.567,11.5349,11.551,19500.0
2010-06-30 10:10:00,14.39,14.4,14.37,14.4,33000.0,11.5429,11.551,11.5269,11.551,33000.0
2010-06-30 10:15:00,14.41,14.42,14.4,14.41,16000.0,11.559,11.567,11.551,11.559,16000.0
2010-06-30 10:20:00,14.4,14.4,14.37,14.38,103000.0,11.551,11.551,11.5269,11.5349,103000.0
2010-06-30 10:25:00,14.38,14.41,14.37,14.39,57500.0,11.5349,11.559,11.5269,11.5429,57500.0
2010-06-30 10:30:00,14.38,14.43,14.38,14.4,42000.0,11.5349,11.575,11.5349,11.551,42000.0
2010-06-30 10:35:00,14.41,14.45,14.41,14.45,30000.0,11.559,11.5911,11.559,11.5911,30000.0
2010-06-30 10:40:00,14.45,14.45,14.39,14.4,23000.0,11.5911,11.5911,11.5429,11.551,23000.0
2010-06-30 10:45:00,14.41,14.44,14.41,14.42,45000.0,11.559,11.583,11.559,11.567,45000.0
2010-06-30 10:50:00,14.42,14.45,14.41,14.45,70000.0,11.567,11.5911,11.559,11.5911,70000.0
2010-06-30 10:55:00,14.44,14.45,14.4,14.4,18500.0,11.583,11.5911,11.551,11.551,18500.0
2010-06-30 11:00:00,14.4,14.44,14.4,14.44,13500.0,11.551,11.583,11.551,11.583,13500.0
2010-06-30 11:05:00,14.43,14.43,14.4,14.41,19000.0,11.575,11.575,11.551,11.559,19000.0
2010-06-30 11:10:00,14.41,14.43,14.41,14.43,7000.0,11.559,11.575,11.559,11.575,7000.0
2010-06-30 11:15:00,14.43,14.46,14.43,14.45,41500.0,11.575,11.5991,11.575,11.5911,41500.0
2010-06-30 11:20:00,14.44,14.44,14.43,14.44,32500.0,11.583,11.583,11.575,11.583,32500.0
2010-06-30 11:25:00,14.45,14.45,14.43,14.43,44000.0,11.5911,11.5911,11.575,11.575,44000.0
2010-06-30 11:30:00,14.43,14.47,14.43,14.46,137500.0,11.575,11.6071,11.575,11.5991,137500.0
2010-06-30 11:35:00,14.46,14.48,14.45,14.47,119000.0,11.5991,11.6151,11.5911,11.6071,119000.0
2010-06-30 11:40:00,14.48,14.5,14.48,14.49,88000.0,11.6151,11.6312,11.6151,11.6232,88000.0
2010-06-30 11:45:00,14.49,14.51,14.49,14.5,110500.0,11.6232,11.6392,11.6232,11.6312,110500.0
2010-06-30 11:50:00,14.5,14.52,14.5,14.5,83000.0,11.6312,11.6472,11.6312,11.6312,83000.0
2010-06-30 11:55:00,14.5,14.51,14.48,14.48,115500.0,11.6312,11.6392,11.6151,11.6151,115500.0
2010-06-30 12:00:00,14.48,14.49,14.47,14.48,88000.0,11.6151,11.6232,11.6071,11.6151,88000.0
2010-06-30 12:05:00,14.47,14.47,14.46,14.47,91000.0,11.6071,11.6071,11.5991,11.6071,91000.0
2010-06-30 12:10:00,14.47,14.48,14.47,14.48,88500.0,11.6071,11.6151,11.6071,11.6151,88500.0
2010-06-30 12:15:00,14.47,14.49,14.47,14.49,313000.0,11.6071,11.6232,11.6071,11.6232,313000.0
2010-06-30 12:20:00,14.49,14.49,14.47,14.49,101000.0,11.6232,11.6232,11.6071,11.6232,101000.0
2010-06-30 12:25:00,14.49,14.49,14.48,14.48,117000.0,11.6232,11.6232,11.6151,11.6151,117000.0
2010-06-30 12:30:00,14.48,14.49,14.47,14.49,59000.0,11.6151,11.6232,11.6071,11.6232,59000.0
2010-06-30 12:35:00,14.48,14.48,14.47,14.47,85500.0,11.6151,11.6151,11.6071,11.6071,85500.0
2010-06-30 12:40:00,14.48,14.48,14.44,14.44,93500.0,11.6151,11.6151,11.583,11.583,93500.0
2010-06-30 12:45:00,14.43,14.44,14.43,14.43,71500.0,11.575,11.583,11.575,11.575,71500.0
2010-06-30 12:50:00,14.44,14.46,14.44,14.46,40000.0,11.583,11.5991,11.583,11.5991,40000.0
2010-06-30 12:55:00,14.46,14.46,14.46,14.46,138000.0,11.5991,11.5991,11.5991,11.5991,138000.0
2010-06-30 13:00:00,14.46,14.46,14.46,14.46,51500.0,11.5991,11.5991,11.5991,11.5991,51500.0
2010-06-30 13:05:00,14.46,14.46,14.43,14.44,135000.0,11.5991,11.5991,11.575,11.583,135000.0
2010-06-30 13:10:00,14.44,14.46,14.44,14.45,66000.0,11.583,11.5991,11.583,11.5911,66000.0
2010-06-30 13:15:00,14.45,14.46,14.44,14.45,56000.0,11.5911,11.5991,11.583,11.5911,56000.0
2010-06-30 13:20:00,14.45,14.47,14.45,14.47,82500.0,11.5911,11.6071,11.5911,11.6071,82500.0
2010-06-30 13:25:00,14.47,14.48,14.46,14.46,136500.0,11.6071,11.6151,11.5991,11.5991,136500.0
2010-06-30 13:30:00,14.46,14.47,14.42,14.43,125000.0,11.5991,11.6071,11.567,11.575,125000.0
2010-06-30 13:35:00,14.43,14.45,14.42,14.44,108000.0,11.575,11.5911,11.567,11.583,108000.0
2010-06-30 13:40:00,14.43,14.45,14.43,14.44,98500.0,11.575,11.5911,11.575,11.583,98500.0
2010-06-30 13:45:00,14.44,14.47,14.44,14.44,93000.0,11.583,11.6071,11.583,11.583,93000.0
2010-06-30 13:50:00,14.44,14.46,14.43,14.45,98500.0,11.583,11.5991,11.575,11.5911,98500.0
2010-06-30 13:55:00,14.45,14.46,14.45,14.45,239000.0,11.5911,11.5991,11.5911,11.5911,239000.0
2010-06-30 14:00:00,14.45,14.47,14.44,14.44,164000.0,11.5911,11.6071,11.583,11.583,164000.0
2010-06-30 14:05:00,14.45,14.45,14.42,14.44,127500.0,11.5911,11.5911,11.567,11.583,127500.0
2010-06-30 14:10:00,14.45,14.45,14.41,14.41,88000.0,11.5911,11.5911,11.559,11.559,88000.0
2010-06-30 14:15:00,14.41,14.43,14.41,14.42,108500.0,11.559,11.575,11.559,11.567,108500.0
2010-06-30 14:20:00,14.42,14.42,14.38,14.39,140000.0,11.567,11.567,11.5349,11.5429,140000.0
2010-06-30 14:25:00,14.38,14.4,14.38,14.39,140000.0,11.5349,11.551,11.5349,11.5429,140000.0
2010-06-30 14:30:00,14.4,14.4,14.39,14.39,114000.0,11.551,11.551,11.5429,11.5429,114000.0
2010-06-30 14:35:00,14.4,14.41,14.4,14.4,88000.0,11.551,11.559,11.551,11.551,88000.0
2010-06-30 14:40:00,14.4,14.4,14.37,14.38,136000.0,11.551,11.551,11.5269,11.5349,136000.0
2010-06-30 14:45:00,14.38,14.4,14.37,14.4,142000.0,11.5349,11.551,11.5269,11.551,142000.0
2010-06-30 14:50:00,14.4,14.41,14.39,14.41,128500.0,11.551,11.559,11.5429,11.559,128500.0
2010-06-30 14:55:00,14.41,14.41,14.39,14.39,111000.0,11.559,11.559,11.5429,11.5429,111000.0
2010-06-30 15:00:00,14.39,14.4,14.38,14.4,137000.0,11.5429,11.551,11.5349,11.551,137000.0
2010-06-30 15:05:00,14.4,14.41,14.39,14.4,125000.0,11.551,11.559,11.5429,11.551,125000.0
2010-06-30 15:10:00,14.4,14.41,14.38,14.39,117000.0,11.551,11.559,11.5349,11.5429,117000.0
2010-06-30 15:15:00,14.39,14.39,14.36,14.37,165000.0,11.5429,11.5429,11.5189,11.5269,165000.0
2010-06-30 15:20:00,14.37,14.38,14.36,14.36,132500.0,11.5269,11.5349,11.5189,11.5189,132500.0
2010-06-30 15:25:00,14.37,14.37,14.33,14.33,175000.0,11.5269,11.5269,11.4948,11.4948,175000.0
2010-06-30 15:30:00,14.33,14.33,14.29,14.3,220000.0,11.4948,11.4948,11.4627,11.4707,220000.0
2010-06-30 15:35:00,14.3,14.31,14.26,14.27,354000.0,11.4707,11.4788,11.4387,11.4467,354000.0
2010-06-30 15:40:00,14.27,14.27,14.22,14.22,1133000.0,11.4467,11.4467,11.4066,11.4066,1133000.0
2010-06-30 15:45:00,14.22,14.25,14.19,14.25,546000.0,11.4066,11.4306,11.3825,11.4306,546000.0
2010-06-30 15:50:00,14.24,14.26,14.22,14.22,316000.0,11.4226,11.4387,11.4066,11.4066,316000.0
2010-06-30 15:55:00,14.22,14.23,14.2,14.2,620500.0,11.4066,11.4146,11.3905,11.3905,620500.0
2010-07-01 09:30:00,14.2,14.2,14.14,14.18,115000.0,11.3905,11.3905,11.3424,11.3745,115000.0
2010-07-01 09:35:00,14.17,14.25,14.16,14.25,55500.0,11.3665,11.4306,11.3584,11.4306,55500.0
2010-07-01 09:40:00,14.26,14.26,14.21,14.22,49500.0,11.4387,11.4387,11.3985,11.4066,49500.0
2010-07-01 09:45:00,14.22,14.22,14.17,14.18,335500.0,11.4066,11.4066,11.3665,11.3745,335500.0
2010-07-01 09:50:00,14.18,14.18,14.15,14.16,47500.0,11.3745,11.3745,11.3504,11.3584,47500.0
2010-07-01 09:55:00,14.16,14.16,14.13,14.14,126000.0,11.3584,11.3584,11.3344,11.3424,126000.0
2010-07-01 10:00:00,14.13,14.13,14.02,14.04,544000.0,11.3344,11.3344,11.2461,11.2622,544000.0
2010-07-01 10:05:00,14.03,14.08,14.03,14.07,141500.0,11.2542,11.2943,11.2542,11.2862,141500.0
2010-07-01 10:10:00,14.08,14.09,13.99,14.0,291000.0,11.2943,11.3023,11.2221,11.2301,291000.0
2010-07-01 10:15:00,14.01,14.03,13.98,14.0,224500.0,11.2381,11.2542,11.2141,11.2301,224500.0
2010-07-01 10:20:00,14.0,14.02,13.98,14.0,207500.0,11.2301,11.2461,11.2141,11.2301,207500.0
2010-07-01 10:25:00,13.99,14.02,13.98,14.0,136500.0,11.2221,11.2461,11.2141,11.2301,136500.0
2010-07-01 10:30:00,13.99,14.0,13.94,13.96,239500.0,11.2221,11.2301,11.182,11.198,239500.0
2010-07-01 10:35:00,13.96,13.97,13.9,13.9,254500.0,11.198,11.206,11.1499,11.1499,254500.0
2010-07-01 10:40:00,13.9,13.91,13.85,13.86,172000.0,11.1499,11.1579,11.1098,11.1178,172000.0
2010-07-01 10:45:00,13.86,13.93,13.86,13.92,71500.0,11.1178,11.1739,11.1178,11.1659,71500.0
2010-07-01 10:50:00,13.92,13.92,13.88,13.89,109000.0,11.1659,11.1659,11.1338,11.1419,109000.0
2010-07-01 10:55:00,13.88,13.9,13.86,13.87,189500.0,11.1338,11.1499,11.1178,11.1258,189500.0
2010-07-01 11:00:00,13.87,13.88,13.82,13.86,154500.0,11.1258,11.1338,11.0857,11.1178,154500.0
2010-07-01 11:05:00,13.86,13.86,13.82,13.83,180500.0,11.1178,11.1178,11.0857,11.0937,180500.0
2010-07-01 11:10:00,13.84,13.86,13.83,13.83,231500.0,11.1018,11.1178,11.0937,11.0937,231500.0
2010-07-01 11:15:00,13.84,13.89,13.83,13.89,127000.0,11.1018,11.1419,11.0937,11.1419,127000.0
2010-07-01 11:20:00,13.89,13.91,13.87,13.91,97500.0,11.1419,11.1579,11.1258,11.1579,97500.0
2010-07-01 11:25:00,13.9,13.97,13.89,13.97,151500.0,11.1499,11.206,11.1419,11.206,151500.0
2010-07-01 11:30:00,13.97,13.97,13.95,13.97,118000.0,11.206,11.206,11.19,11.206,118000.0
2010-07-01 11:35:00,13.97,14.02,13.97,14.02,100000.0,11.206,11.2461,11.206,11.2461,100000.0
2010-07-01 11:40:00,14.01,14.02,13.99,14.01,80000.0,11.2381,11.2461,11.2221,11.2381,80000.0
2010-07-01 11:45:00,14.01,14.03,14.01,14.01,95000.0,11.2381,11.2542,11.2381,11.2381,95000.0
2010-07-01 11:50:00,14.01,14.02,14.0,14.0,129500.0,11.2381,11.2461,11.2301,11.2301,129500.0
2010-07-01 11:55:00,13.99,13.99,13.96,13.98,3568500.0,11.2221,11.2221,11.198,11.2141,3568500.0
2010-07-01 12:00:00,13.98,13.98,13.95,13.95,505500.0,11.2141,11.2141,11.19,11.19,505500.0
2010-07-01 12:05:00,13.95,13.97,13.95,13.96,82000.0,11.19,11.206,11.19,11.198,82000.0
2010-07-01 12:10:00,13.95,13.96,13.94,13.94,88000.0,11.19,11.198,11.182,11.182,88000.0
2010-07-01 12:15:00,13.94,13.96,13.94,13.96,116500.0,11.182,11.198,11.182,11.198,116500.0
2010-07-01 12:20:00,13.96,13.96,13.94,13.94,130500.0,11.198,11.198,11.182,11.182,130500.0
2010-07-01 12:25:00,13.94,13.97,13.94,13.96,88500.0,11.182,11.206,11.182,11.198,88500.0
2010-07-01 12:30:00,13.96,14.0,13.95,14.0,78500.0,11.198,11.2301,11.19,11.2301,78500.0
2010-07-01 12:35:00,14.0,14.04,14.0,14.04,81500.0,11.2301,11.2622,11.2301,11.2622,81500.0
2010-07-01 12:40:00,14.04,14.12,14.04,14.11,85500.0,11.2622,11.3264,11.2622,11.3183,85500.0
2010-07-01 12:45:00,14.11,14.12,14.06,14.08,1677000.0,11.3183,11.3264,11.2782,11.2943,1677000.0
2010-07-01 12:50:00,14.08,14.1,14.06,14.06,54000.0,11.2943,11.3103,11.2782,11.2782,54000.0
2010-07-01 12:55:00,14.06,14.06,14.03,14.04,95000.0,11.2782,11.2782,11.2542,11.2622,95000.0
2010-07-01 13:00:00,14.05,14.05,14.03,14.04,61000.0,11.2702,11.2702,11.2542,11.2622,61000.0
2010-07-01 13:05:00,14.04,14.05,14.03,14.05,66000.0,11.2622,11.2702,11.2542,11.2702,66000.0
2010-07-01 13:10:00,14.05,14.05,14.02,14.03,25500.0,11.2702,11.2702,11.2461,11.2542,25500.0
2010-07-01 13:15:00,14.02,14.09,14.02,14.09,56000.0,11.2461,11.3023,11.2461,11.3023,56000.0
2010-07-01 13:20:00,14.08,14.1,14.08,14.09,42500.0,11.2943,11.3103,11.2943,11.3023,42500.0
2010-07-01 13:25:00,14.09,14.09,14.06,14.07,48500.0,11.3023,11.3023,11.2782,11.2862,48500.0
2010-07-01 13:30:00,14.07,14.13,14.07,14.12,48500.0,11.2862,11.3344,11.2862,11.3264,48500.0
2010-07-01 13:35:00,14.12,14.14,14.11,14.14,24500.0,11.3264,11.3424,11.3183,11.3424,24500.0
2010-07-01 13:40:00,14.13,14.13,14.09,14.11,45500.0,11.3344,11.3344,11.3023,11.3183,45500.0
2010-07-01 13:45:00,14.12,14.12,14.07,14.08,47000.0,11.3264,11.3264,11.2862,11.2943,47000.0
2010-07-01 13:50:00,14.09,14.11,14.08,14.1,32000.0,11.3023,11.3183,11.2943,11.3103,32000.0
2010-07-01 13:55:00,14.11,14.13,14.09,14.12,28500.0,11.3183,11.3344,11.3023,11.3264,28500.0
2010-07-01 14:00:00,14.12,14.14,14.11,14.12,20500.0,11.3264,11.3424,11.3183,11.3264,20500.0
2010-07-01 14:05:00,14.12,14.12,14.11,14.11,15500.0,11.3264,11.3264,11.3183,11.3183,15500.0
2010-07-01 14:10:00,14.11,14.14,14.1,14.14,18500.0,11.3183,11.3424,11.3103,11.3424,18500.0
2010-07-01 14:15:00,14.15,14.17,14.14,14.16,41000.0,11.3504,11.3665,11.3424,11.3584,41000.0
2010-07-01 14:20:00,14.13,14.14,14.11,14.14,26000.0,11.3344,11.3424,11.3183,11.3424,26000.0
2010-07-01 14:25:00,14.14,14.14,14.11,14.13,31000.0,11.3424,11.3424,11.3183,11.3344,31000.0
2010-07-01 14:30:00,14.13,14.13,14.09,14.11,48000.0,11.3344,11.3344,11.3023,11.3183,48000.0
2010-07-01 14:35:00,14.11,14.14,14.09,14.11,78500.0,11.3183,11.3424,11.3023,11.3183,78500.0
2010-07-01 14:40:00,14.11,14.11,14.05,14.05,44500.0,11.3183,11.3183,11.2702,11.2702,44500.0
2010-07-01 14:45:00,14.04,14.06,14.04,14.06,26000.0,11.2622,11.2782,11.2622,11.2782,26000.0
2010-07-01 14:50:00,14.05,14.07,14.04,14.07,23500.0,11.2702,11.2862,11.2622,11.2862,23500.0
2010-07-01 14:55:00,14.07,14.09,14.06,14.09,70000.0,11.2862,11.3023,11.2782,11.3023,70000.0
2010-07-01 15:00:00,14.1,14.13,14.09,14.12,90000.0,11.3103,11.3344,11.3023,11.3264,90000.0
2010-07-01 15:05:00,14.13,14.15,14.12,14.14,61500.0,11.3344,11.3504,11.3264,11.3424,61500.0
2010-07-01 15:10:00,14.13,14.15,14.11,14.11,1546500.0,11.3344,11.3504,11.3183,11.3183,1546500.0
2010-07-01 15:15:00,14.11,14.13,14.1,14.11,119500.0,11.3183,11.3344,11.3103,11.3183,119500.0
2010-07-01 15:20:00,14.11,14.11,14.07,14.09,13500.0,11.3183,11.3183,11.2862,11.3023,13500.0
2010-07-01 15:25:00,14.08,14.14,14.08,14.14,27000.0,11.2943,11.3424,11.2943,11.3424,27000.0
2010-07-01 15:30:00,14.14,14.15,14.11,14.15,31500.0,11.3424,11.3504,11.3183,11.3504,31500.0
2010-07-01 15:35:00,14.16,14.17,14.15,14.15,41500.0,11.3584,11.3665,11.3504,11.3504,41500.0
2010-07-01 15:40:00,14.15,14.16,14.12,14.14,1563500.0,11.3504,11.3584,11.3264,11.3424,1563500.0
2010-07-01 15:45:00,14.14,14.15,14.08,14.09,372000.0,11.3424,11.3504,11.2943,11.3023,372000.0
2010-07-01 15:50:00,14.08,14.14,14.06,14.14,170000.0,11.2943,11.3424,11.2782,11.3424,170000.0
2010-07-01 15:55:00,14.14,14.14,14.11,14.12,880500.0,11.3424,11.3424,11.3183,11.3264,880500.0
2010-07-02 09:30:00,14.19,14.19,14.14,14.17,589500.0,11.3825,11.3825,11.3424,11.3665,589500.0
2010-07-02 09:35:00,14.17,14.22,14.16,14.19,92000.0,11.3665,11.4066,11.3584,11.3825,92000.0
2010-07-02 09:40:00,14.19,14.19,14.15,14.15,54000.0,11.3825,11.3825,11.3504,11.3504,54000.0
2010-07-02 09:45:00,14.15,14.16,14.12,14.12,70000.0,11.3504,11.3584,11.3264,11.3264,70000.0
2010-07-02 09:50:00,14.11,14.14,14.1,14.1,36500.0,11.3183,11.3424,11.3103,11.3103,36500.0
2010-07-02 09:55:00,14.09,14.14,14.09,14.13,130000.0,11.3023,11.3424,11.3023,11.3344,130000.0
2010-07-02 10:00:00,14.13,14.13,14.05,14.05,283000.0,11.3344,11.3344,11.2702,11.2702,283000.0
2010-07-02 10:05:00,14.05,14.11,14.05,14.1,104500.0,11.2702,11.3183,11.2702,11.3103,104500.0
2010-07-02 10:10:00,14.11,14.14,14.11,14.13,142000.0,11.3183,11.3424,11.3183,11.3344,142000.0
2010-07-02 10:15:00,14.13,14.16,14.13,14.15,153500.0,11.3344,11.3584,11.3344,11.3504,153500.0
2010-07-02 10:20:00,14.16,14.16,14.14,14.15,116500.0,11.3584,11.3584,11.3424,11.3504,116500.0
2010-07-02 10:25:00,14.14,14.14,14.11,14.12,113000.0,11.3424,11.3424,11.3183,11.3264,113000.0
2010-07-02 10:30:00,14.11,14.12,14.09,14.11,127000.0,11.3183,11.3264,11.3023,11.3183,127000.0
2010-07-02 10:35:00,14.12,14.12,14.08,14.1,120500.0,11.3264,11.3264,11.2943,11.3103,120500.0
2010-07-02 10:40:00,14.1,14.13,14.09,14.09,108500.0,11.3103,11.3344,11.3023,11.3023,108500.0
2010-07-02 10:45:00,14.09,14.12,14.09,14.12,91500.0,11.3023,11.3264,11.3023,11.3264,91500.0
2010-07-02 10:50:00,14.12,14.12,14.07,14.08,115500.0,11.3264,11.3264,11.2862,11.2943,115500.0
2010-07-02 10:55:00,14.08,14.08,14.06,14.06,129000.0,11.2943,11.2943,11.2782,11.2782,129000.0
2010-07-02 11:00:00,14.06,14.07,14.04,14.05,48500.0,11.2782,11.2862,11.2622,11.2702,48500.0
2010-07-02 11:05:00,14.06,14.07,14.05,14.06,23000.0,11.2782,11.2862,11.2702,11.2782,23000.0
2010-07-02 11:10:00,14.06,14.07,14.05,14.07,19500.0,11.2782,11.2862,11.2702,11.2862,19500.0
2010-07-02 11:15:00,14.08,14.08,14.04,14.05,26500.0,11.2943,11.2943,11.2622,11.2702,26500.0
2010-07-02 11:20:00,14.04,14.05,14.03,14.05,50000.0,11.2622,11.2702,11.2542,11.2702,50000.0
2010-07-02 11:25:00,14.05,14.06,14.03,14.03,55000.0,11.2702,11.2782,11.2542,11.2542,55000.0
2010-07-02 11:30:00,14.03,14.03,14.01,14.01,33500.0,11.2542,11.2542,11.2381,11.2381,33500.0
2010-07-02 11:35:00,14.01,14.01,13.97,13.97,55000.0,11.2381,11.2381,11.206,11.206,55000.0
2010-07-02 11:40:00,13.97,13.98,13.95,13.97,63000.0,11.206,11.2141,11.19,11.206,63000.0
2010-07-02 11:45:00,13.97,13.99,13.97,13.99,25500.0,11.206,11.2221,11.206,11.2221,25500.0
2010-07-02 11:50:00,14.0,14.01,13.99,14.01,14500.0,11.2301,11.2381,11.2221,11.2381,14500.0
2010-07-02 11:55:00,14.01,14.01,13.98,13.99,8500.0,11.2381,11.2381,11.2141,11.2221,8500.0
2010-07-02 12:00:00,13.99,14.0,13.99,14.0,38500.0,11.2221,11.2301,11.2221,11.2301,38500.0
2010-07-02 12:05:00,14.0,14.03,14.0,14.03,17000.0,11.2301,11.2542,11.2301,11.2542,17000.0
2010-07-02 12:10:00,14.03,14.05,14.03,14.04,5500.0,11.2542,11.2702,11.2542,11.2622,5500.0
2010-07-02 12:15:00,14.04,14.04,14.0,14.0,19500.0,11.2622,11.2622,11.2301,11.2301,19500.0
2010-07-02 12:20:00,14.01,14.03,14.0,14.03,18500.0,11.2381,11.2542,11.2301,11.2542,18500.0
2010-07-02 12:25:00,14.03,14.04,14.02,14.04,13000.0,11.2542,11.2622,11.2461,11.2622,13000.0
2010-07-02 12:30:00,14.03,14.04,14.03,14.04,6000.0,11.2542,11.2622,11.2542,11.2622,6000.0
2010-07-02 12:35:00,14.03,14.03,14.0,14.01,17000.0,11.2542,11.2542,11.2301,11.2381,17000.0
2010-07-02 12:40:00,14.01,14.03,14.01,14.01,20000.0,11.2381,11.2542,11.2381,11.2381,20000.0
2010-07-02 12:45:00,14.0,14.02,13.99,14.02,40000.0,11.2301,11.2461,11.2221,11.2461,40000.0
2010-07-02 12:50:00,14.02,14.03,14.0,14.0,50000.0,11.2461,11.2542,11.2301,11.2301,50000.0
2010-07-02 12:55:00,14.0,14.01,14.0,14.0,18000.0,11.2301,11.2381,11.2301,11.2301,18000.0
2010-07-02 13:00:00,14.0,14.0,13.96,13.97,45500.0,11.2301,11.2301,11.198,11.206,45500.0
2010-07-02 13:05:00,13.96,14.0,13.96,14.0,97000.0,11.198,11.2301,11.198,11.2301,97000.0
2010-07-02 13:10:00,14.0,14.02,13.99,14.01,24000.0,11.2301,11.2461,11.2221,11.2381,24000.0
2010-07-02 13:15:00,14.02,14.02,14.01,14.01,4500.0,11.2461,11.2461,11.2381,11.2381,4500.0
2010-07-02 13:20:00,14.02,14.02,14.0,14.0,16500.0,11.2461,11.2461,11.2301,11.2301,16500.0
2010-07-02 13:25:00,14.01,14.01,13.97,13.97,23500.0,11.2381,11.2381,11.206,11.206,23500.0
2010-07-02 13:30:00,13.98,14.01,13.98,14.01,32000.0,11.2141,11.2381,11.2141,11.2381,32000.0
2010-07-02 13:35:00,14.01,14.02,13.99,14.0,33500.0,11.2381,11.2461,11.2221,11.2301,33500.0
2010-07-02 13:40:00,13.99,14.0,13.98,13.99,20000.0,11.2221,11.2301,11.2141,11.2221,20000.0
2010-07-02 13:45:00,13.99,14.01,13.99,14.01,96000.0,11.2221,11.2381,11.2221,11.2381,96000.0
2010-07-02 13:50:00,14.01,14.01,14.0,14.01,16500.0,11.2381,11.2381,11.2301,11.2381,16500.0
2010-07-02 13:55:00,13.99,14.03,13.99,14.02,22000.0,11.2221,11.2542,11.2221,11.2461,22000.0
2010-07-02 14:00:00,14.02,14.03,14.01,14.01,26000.0,11.2461,11.2542,11.2381,11.2381,26000.0
2010-07-02 14:05:00,14.01,14.02,13.99,14.0,20000.0,11.2381,11.2461,11.2221,11.2301,20000.0
2010-07-02 14:10:00,14.0,14.0,13.99,13.99,46500.0,11.2301,11.2301,11.2221,11.2221,46500.0
2010-07-02 14:15:00,13.99,14.01,13.99,14.01,37000.0,11.2221,11.2381,11.2221,11.2381,37000.0
2010-07-02 14:20:00,14.01,14.01,14.0,14.01,14000.0,11.2381,11.2381,11.2301,11.2381,14000.0
2010-07-02 14:25:00,14.01,14.01,13.99,14.0,40000.0,11.2381,11.2381,11.2221,11.2301,40000.0
2010-07-02 14:30:00,14.0,14.0,13.98,13.98,143000.0,11.2301,11.2301,11.2141,11.2141,143000.0
2010-07-02 14:35:00,13.98,14.0,13.98,13.99,118500.0,11.2141,11.2301,11.2141,11.2221,118500.0
2010-07-02 14:40:00,14.0,14.0,13.98,13.98,32000.0,11.2301,11.2301,11.2141,11.2141,32000.0
2010-07-02 14:45:00,13.99,14.0,13.98,13.98,36500.0,11.2221,11.2301,11.2141,11.2141,36500.0
2010-07-02 14:50:00,13.98,13.99,13.97,13.99,28500.0,11.2141,11.2221,11.206,11.2221,28500.0
2010-07-02 14:55:00,13.99,14.01,13.99,14.01,35500.0,11.2221,11.2381,11.2221,11.2381,35500.0
2010-07-02 15:00:00,14.0,14.02,13.99,14.01,190500.0,11.2301,11.2461,11.2221,11.2381,190500.0
2010-07-02 15:05:00,14.01,14.04,14.01,14.04,143000.0,11.2381,11.2622,11.2381,11.2622,143000.0
2010-07-02 15:10:00,14.04,14.04,14.02,14.03,19000.0,11.2622,11.2622,11.2461,11.2542,19000.0
2010-07-02 15:15:00,14.03,14.03,14.02,14.03,21500.0,11.2542,11.2542,11.2461,11.2542,21500.0
2010-07-02 15:20:00,14.03,14.04,14.03,14.03,42000.0,11.2542,11.2622,11.2542,11.2542,42000.0
2010-07-02 15:25:00,14.03,14.07,14.03,14.05,61000.0,11.2542,11.2862,11.2542,11.2702,61000.0
2010-07-02 15:30:00,14.04,14.05,14.04,14.05,21000.0,11.2622,11.2702,11.2622,11.2702,21000.0
2010-07-02 15:35:00,14.05,14.1,14.05,14.1,38500.0,11.2702,11.3103,11.2702,11.3103,38500.0
2010-07-02 15:40:00,14.1,14.1,14.08,14.09,17000.0,11.3103,11.3103,11.2943,11.3023,17000.0
2010-07-02 15:45:00,14.1,14.12,14.09,14.1,62000.0,11.3103,11.3264,11.3023,11.3103,62000.0
2010-07-02 15:50:00,14.09,14.1,14.07,14.07,107500.0,11.3023,11.3103,11.2862,11.2862,107500.0
2010-07-02 15:55:00,14.08,14.08,14.02,14.02,282500.0,11.2943,11.2943,11.2461,11.2461,282500.0
2010-07-06 09:30:00,14.23,14.26,14.23,14.23,146000.0,11.4146,11.4387,11.4146,11.4146,146000.0
2010-07-06 09:35:00,14.23,14.24,14.22,14.23,37000.0,11.4146,11.4226,11.4066,11.4146,37000.0
2010-07-06 09:40:00,14.21,14.22,14.21,14.22,25500.0,11.3985,11.4066,11.3985,11.4066,25500.0
2010-07-06 09:45:00,14.21,14.24,14.21,14.23,38000.0,11.3985,11.4226,11.3985,11.4146,38000.0
2010-07-06 09:50:00,14.24,14.3,14.24,14.29,35500.0,11.4226,11.4707,11.4226,11.4627,35500.0
2010-07-06 09:55:00,14.28,14.29,14.27,14.28,74500.0,11.4547,11.4627,11.4467,11.4547,74500.0
2010-07-06 10:00:00,14.28,14.33,14.25,14.32,103500.0,11.4547,11.4948,11.4306,11.4868,103500.0
2010-07-06 10:05:00,14.31,14.35,14.31,14.34,17000.0,11.4788,11.5108,11.4788,11.5028,17000.0
2010-07-06 10:10:00,14.35,14.36,14.34,14.35,41500.0,11.5108,11.5189,11.5028,11.5108,41500.0
2010-07-06 10:15:00,14.35,14.36,14.34,14.34,13500.0,11.5108,11.5189,11.5028,11.5028,13500.0
2010-07-06 10:20:00,14.34,14.34,14.32,14.32,24500.0,11.5028,11.5028,11.4868,11.4868,24500.0
2010-07-06 10:25:00,14.32,14.34,14.32,14.33,9500.0,11.4868,11.5028,11.4868,11.4948,9500.0
2010-07-06 10:30:00,14.32,14.33,14.3,14.33,44500.0,11.4868,11.4948,11.4707,11.4948,44500.0
2010-07-06 10:35:00,14.33,14.33,14.32,14.32,14000.0,11.4948,11.4948,11.4868,11.4868,14000.0
2010-07-06 10:40:00,14.32,14.33,14.3,14.31,33500.0,11.4868,11.4948,11.4707,11.4788,33500.0
2010-07-06 10:45:00,14.31,14.31,14.3,14.3,25000.0,11.4788,11.4788,11.4707,11.4707,25000.0
2010-07-06 10:50:00,14.3,14.31,14.3,14.31,7000.0,11.4707,11.4788,11.4707,11.4788,7000.0
2010-07-06 10:55:00,14.31,14.31,14.27,14.27,152000.0,11.4788,11.4788,11.4467,11.4467,152000.0
2010-07-06 11:00:00,14.27,14.3,14.27,14.28,26000.0,11.4467,11.4707,11.4467,11.4547,26000.0
2010-07-06 11:05:00,14.28,14.28,14.25,14.26,26500.0,11.4547,11.4547,11.4306,11.4387,26500.0
2010-07-06 11:10:00,14.25,14.28,14.25,14.26,30500.0,11.4306,11.4547,11.4306,11.4387,30500.0
2010-07-06 11:15:00,14.25,14.26,14.24,14.24,8500.0,11.4306,11.4387,11.4226,11.4226,8500.0
2010-07-06 11:20:00,14.24,14.24,14.22,14.23,16000.0,11.4226,11.4226,11.4066,11.4146,16000.0
2010-07-06 11:25:00,14.23,14.23,14.2,14.21,27000.0,11.4146,11.4146,11.3905,11.3985,27000.0
2010-07-06 11:30:00,14.21,14.24,14.21,14.24,12500.0,11.3985,11.4226,11.3985,11.4226,12500.0
2010-07-06 11:35:00,14.24,14.25,14.24,14.24,10500.0,11.4226,11.4306,11.4226,11.4226,10500.0
2010-07-06 11:40:00,14.23,14.24,14.22,14.24,14000.0,11.4146,11.4226,11.4066,11.4226,14000.0
2010-07-06 11:45:00,14.24,14.24,14.23,14.24,19500.0,11.4226,11.4226,11.4146,11.4226,19500.0
2010-07-06 11:50:00,14.24,14.24,14.21,14.21,11500.0,11.4226,11.4226,11.3985,11.3985,11500.0
2010-07-06 11:55:00,14.22,14.24,14.22,14.24,13000.0,11.4066,11.4226,11.4066,11.4226,13000.0
2010-07-06 12:00:00,14.24,14.25,14.24,14.25,17000.0,11.4226,11.4306,11.4226,11.4306,17000.0
2010-07-06 12:05:00,14.25,14.27,14.25,14.26,10500.0,11.4306,11.4467,11.4306,11.4387,10500.0
2010-07-06 12:10:00,14.26,14.26,14.21,14.21,8000.0,11.4387,11.4387,11.3985,11.3985,8000.0
2010-07-06 12:15:00,14.22,14.22,14.2,14.22,18500.0,11.4066,11.4066,11.3905,11.4066,18500.0
2010-07-06 12:20:00,14.23,14.24,14.18,14.18,15000.0,11.4146,11.4226,11.3745,11.3745,15000.0
2010-07-06 12:25:00,14.18,14.19,14.16,14.18,22500.0,11.3745,11.3825,11.3584,11.3745,22500.0
2010-07-06 12:30:00,14.18,14.18,14.16,14.17,381000.0,11.3745,11.3745,11.3584,11.3665,381000.0
2010-07-06 12:35:00,14.17,14.19,14.17,14.19,25000.0,11.3665,11.3825,11.3665,11.3825,25000.0
2010-07-06 12:40:00,14.18,14.18,14.14,14.14,20500.0,11.3745,11.3745,11.3424,11.3424,20500.0
2010-07-06 12:45:00,14.13,14.14,14.12,14.12,27500.0,11.3344,11.3424,11.3264,11.3264,27500.0
2010-07-06 12:50:00,14.11,14.12,14.11,14.12,4000.0,11.3183,11.3264,11.3183,11.3264,4000.0
2010-07-06 12:55:00,14.12,14.12,14.09,14.1,12000.0,11.3264,11.3264,11.3023,11.3103,12000.0
2010-07-06 13:00:00,14.12,14.12,14.12,14.12,8000.0,11.3264,11.3264,11.3264,11.3264,8000.0
2010-07-06 13:05:00,14.12,14.14,14.12,14.13,54500.0,11.3264,11.3424,11.3264,11.3344,54500.0
2010-07-06 13:10:00,14.11,14.11,14.11,14.11,500.0,11.3183,11.3183,11.3183,11.3183,500.0
2010-07-06 13:15:00,14.11,14.11,14.08,14.08,5500.0,11.3183,11.3183,11.2943,11.2943,5500.0
2010-07-06 13:20:00,14.09,14.09,14.08,14.09,5500.0,11.3023,11.3023,11.2943,11.3023,5500.0
2010-07-06 13:25:00,14.08,14.1,14.07,14.1,8000.0,11.2943,11.3103,11.2862,11.3103,8000.0
2010-07-06 13:30:00,14.11,14.11,14.1,14.1,13000.0,11.3183,11.3183,11.3103,11.3103,13000.0
2010-07-06 13:35:00,14.1,14.1,14.07,14.08,10000.0,11.3103,11.3103,11.2862,11.2943,10000.0
2010-07-06 13:40:00,14.06,14.06,14.04,14.05,4000.0,11.2782,11.2782,11.2622,11.2702,4000.0
2010-07-06 13:45:00,14.03,14.03,14.02,14.02,27000.0,11.2542,11.2542,11.2461,11.2461,27000.0
2010-07-06 13:50:00,14.03,14.03,13.98,13.98,36000.0,11.2542,11.2542,11.2141,11.2141,36000.0
2010-07-06 13:55:00,13.99,14.0,13.98,13.99,8000.0,11.2221,11.2301,11.2141,11.2221,8000.0
2010-07-06 14:00:00,13.99,14.02,13.98,14.0,33000.0,11.2221,11.2461,11.2141,11.2301,33000.0
2010-07-06 14:05:00,14.01,14.01,13.95,13.96,27500.0,11.2381,11.2381,11.19,11.198,27500.0
2010-07-06 14:10:00,13.96,13.97,13.92,13.92,26000.0,11.198,11.206,11.1659,11.1659,26000.0
2010-07-06 14:15:00,13.92,13.96,13.92,13.95,4000.0,11.1659,11.198,11.1659,11.19,4000.0
2010-07-06 14:20:00,13.95,13.97,13.95,13.97,20500.0,11.19,11.206,11.19,11.206,20500.0
2010-07-06 14:25:00,13.98,14.01,13.98,13.99,16000.0,11.2141,11.2381,11.2141,11.2221,16000.0
2010-07-06 14:30:00,14.0,14.01,13.99,14.0,17000.0,11.2301,11.2381,11.2221,11.2301,17000.0
2010-07-06 14:35:00,14.02,14.03,14.02,14.03,7000.0,11.2461,11.2542,11.2461,11.2542,7000.0
2010-07-06 14:40:00,14.02,14.02,14.0,14.0,77500.0,11.2461,11.2461,11.2301,11.2301,77500.0
2010-07-06 14:45:00,14.0,14.0,13.97,13.99,22500.0,11.2301,11.2301,11.206,11.2221,22500.0
2010-07-06 14:50:00,13.99,14.02,13.98,14.02,54500.0,11.2221,11.2461,11.2141,11.2461,54500.0
2010-07-06 14:55:00,14.01,14.01,13.95,13.96,39000.0,11.2381,11.2381,11.19,11.198,39000.0
2010-07-06 15:00:00,13.96,13.99,13.95,13.95,29500.0,11.198,11.2221,11.19,11.19,29500.0
2010-07-06 15:05:00,13.94,13.95,13.91,13.95,16000.0,11.182,11.19,11.1579,11.19,16000.0
2010-07-06 15:10:00,13.94,13.96,13.91,13.95,47500.0,11.182,11.198,11.1579,11.19,47500.0
2010-07-06 15:15:00,13.96,13.97,13.91,13.91,38500.0,11.198,11.206,11.1579,11.1579,38500.0
2010-07-06 15:20:00,13.91,13.92,13.87,13.88,36500.0,11.1579,11.1659,11.1258,11.1338,36500.0
2010-07-06 15:25:00,13.89,13.93,13.89,13.93,28500.0,11.1419,11.1739,11.1419,11.1739,28500.0
2010-07-06 15:30:00,13.92,13.95,13.91,13.93,94500.0,11.1659,11.19,11.1579,11.1739,94500.0
2010-07-06 15:35:00,13.93,13.95,13.92,13.92,50000.0,11.1739,11.19,11.1659,11.1659,50000.0
2010-07-06 15:40:00,13.91,13.98,13.91,13.98,61500.0,11.1579,11.2141,11.1579,11.2141,61500.0
2010-07-06 15:45:00,13.97,14.0,13.94,13.94,206000.0,11.206,11.2301,11.182,11.182,206000.0
2010-07-06 15:50:00,13.95,13.96,13.93,13.93,64000.0,11.19,11.198,11.1739,11.1739,64000.0
2010-07-06 15:55:00,13.93,13.98,13.93,13.98,121000.0,11.1739,11.2141,11.1739,11.2141,121000.0
2010-07-07 09:30:00,14.01,14.05,14.0,14.04,53500.0,11.2381,11.2702,11.2301,11.2622,53500.0
2010-07-07 09:35:00,14.06,14.1,14.06,14.08,24000.0,11.2782,11.3103,11.2782,11.2943,24000.0
2010-07-07 09:40:00,14.09,14.09,14.05,14.06,49500.0,11.3023,11.3023,11.2702,11.2782,49500.0
2010-07-07 09:45:00,14.07,14.08,14.05,14.05,31000.0,11.2862,11.2943,11.2702,11.2702,31000.0
2010-07-07 09:50:00,14.06,14.09,14.06,14.09,23500.0,11.2782,11.3023,11.2782,11.3023,23500.0
2010-07-07 09:55:00,14.09,14.12,14.09,14.1,15500.0,11.3023,11.3264,11.3023,11.3103,15500.0
2010-07-07 10:00:00,14.12,14.18,14.11,14.18,60500.0,11.3264,11.3745,11.3183,11.3745,60500.0
2010-07-07 10:05:00,14.17,14.18,14.14,14.15,19500.0,11.3665,11.3745,11.3424,11.3504,19500.0
2010-07-07 10:10:00,14.15,14.18,14.15,14.17,48000.0,11.3504,11.3745,11.3504,11.3665,48000.0
2010-07-07 10:15:00,14.17,14.17,14.14,14.14,24000.0,11.3665,11.3665,11.3424,11.3424,24000.0
2010-07-07 10:20:00,14.14,14.15,14.12,14.13,40000.0,11.3424,11.3504,11.3264,11.3344,40000.0
2010-07-07 10:25:00,14.14,14.14,14.12,14.12,15000.0,11.3424,11.3424,11.3264,11.3264,15000.0
2010-07-07 10:30:00,14.12,14.16,14.12,14.16,27500.0,11.3264,11.3584,11.3264,11.3584,27500.0
2010-07-07 10:35:00,14.16,14.19,14.16,14.17,46500.0,11.3584,11.3825,11.3584,11.3665,46500.0
2010-07-07 10:40:00,14.18,14.2,14.16,14.17,25000.0,11.3745,11.3905,11.3584,11.3665,25000.0
2010-07-07 10:45:00,14.17,14.22,14.17,14.22,64500.0,11.3665,11.4066,11.3665,11.4066,64500.0
2010-07-07 10:50:00,14.23,14.26,14.22,14.24,48000.0,11.4146,11.4387,11.4066,11.4226,48000.0
2010-07-07 10:55:00,14.25,14.25,14.24,14.24,26000.0,11.4306,11.4306,11.4226,11.4226,26000.0
2010-07-07 11:00:00,14.24,14.25,14.23,14.23,38000.0,11.4226,11.4306,11.4146,11.4146,38000.0
2010-07-07 11:05:00,14.23,14.23,14.22,14.23,19500.0,11.4146,11.4146,11.4066,11.4146,19500.0
2010-07-07 11:10:00,14.22,14.24,14.2,14.2,24500.0,11.4066,11.4226,11.3905,11.3905,24500.0
2010-07-07 11:15:00,14.2,14.2,14.17,14.18,6500.0,11.3905,11.3905,11.3665,11.3745,6500.0
2010-07-07 11:20:00,14.17,14.19,14.16,14.19,16500.0,11.3665,11.3825,11.3584,11.3825,16500.0
2010-07-07 11:25:00,14.2,14.2,14.17,14.19,53500.0,11.3905,11.3905,11.3665,11.3825,53500.0
2010-07-07 11:30:00,14.19,14.21,14.18,14.21,12500.0,11.3825,11.3985,11.3745,11.3985,12500.0
2010-07-07 11:35:00,14.22,14.22,14.21,14.22,50000.0,11.4066,11.4066,11.3985,11.4066,50000.0
2010-07-07 11:40:00,14.21,14.21,14.18,14.18,6500.0,11.3985,11.3985,11.3745,11.3745,6500.0
2010-07-07 11:45:00,14.17,14.17,14.15,14.15,11500.0,11.3665,11.3665,11.3504,11.3504,11500.0
2010-07-07 11:50:00,14.15,14.17,14.14,14.15,13500.0,11.3504,11.3665,11.3424,11.3504,13500.0
2010-07-07 11:55:00,14.14,14.16,14.14,14.16,38000.0,11.3424,11.3584,11.3424,11.3584,38000.0
2010-07-07 12:00:00,14.16,14.17,14.16,14.17,16500.0,11.3584,11.3665,11.3584,11.3665,16500.0
2010-07-07 12:05:00,14.18,14.18,14.16,14.18,7500.0,11.3745,11.3745,11.3584,11.3745,7500.0
2010-07-07 12:10:00,14.17,14.18,14.17,14.18,3500.0,11.3665,11.3745,11.3665,11.3745,3500.0
2010-07-07 12:15:00,14.18,14.19,14.18,14.18,15000.0,11.3745,11.3825,11.3745,11.3745,15000.0
2010-07-07 12:20:00,14.17,14.19,14.17,14.19,7500.0,11.3665,11.3825,11.3665,11.3825,7500.0
2010-07-07 12:25:00,14.19,14.2,14.17,14.2,17500.0,11.3825,11.3905,11.3665,11.3905,17500.0
2010-07-07 12:30:00,14.21,14.21,14.2,14.2,3000.0,11.3985,11.3985,11.3905,11.3905,3000.0
2010-07-07 12:35:00,14.19,14.2,14.19,14.2,6500.0,11.3825,11.3905,11.3825,11.3905,6500.0
2010-07-07 12:40:00,14.19,14.2,14.18,14.2,21000.0,11.3825,11.3905,11.3745,11.3905,21000.0
2010-07-07 12:45:00,14.2,14.21,14.2,14.21,6500.0,11.3905,11.3985,11.3905,11.3985,6500.0
2010-07-07 12:50:00,14.2,14.21,14.19,14.21,19500.0,11.3905,11.3985,11.3825,11.3985,19500.0
2010-07-07 12:55:00,14.21,14.21,14.19,14.19,9500.0,11.3985,11.3985,11.3825,11.3825,9500.0
2010-07-07 13:00:00,14.2,14.22,14.2,14.21,12000.0,11.3905,11.4066,11.3905,11.3985,12000.0
2010-07-07 13:05:00,14.21,14.22,14.21,14.22,10500.0,11.3985,11.4066,11.3985,11.4066,10500.0
2010-07-07 13:10:00,14.22,14.26,14.21,14.25,35000.0,11.4066,11.4387,11.3985,11.4306,35000.0
2010-07-07 13:15:00,14.25,14.28,14.25,14.27,33000.0,11.4306,11.4547,11.4306,11.4467,33000.0
2010-07-07 13:20:00,14.26,14.27,14.25,14.27,16500.0,11.4387,11.4467,11.4306,11.4467,16500.0
2010-07-07 13:25:00,14.27,14.29,14.27,14.29,5000.0,11.4467,11.4627,11.4467,11.4627,5000.0
2010-07-07 13:30:00,14.27,14.27,14.27,14.27,10000.0,11.4467,11.4467,11.4467,11.4467,10000.0
2010-07-07 13:35:00,14.26,14.27,14.26,14.27,6000.0,11.4387,11.4467,11.4387,11.4467,6000.0
2010-07-07 13:40:00,14.27,14.27,14.26,14.27,28500.0,11.4467,11.4467,11.4387,11.4467,28500.0
2010-07-07 13:45:00,14.27,14.29,14.27,14.29,18500.0,11.4467,11.4627,11.4467,11.4627,18500.0
2010-07-07 13:50:00,14.29,14.3,14.28,14.3,9000.0,11.4627,11.4707,11.4547,11.4707,9000.0
2010-07-07 13:55:00,14.3,14.31,14.28,14.3,21500.0,11.4707,11.4788,11.4547,11.4707,21500.0
2010-07-07 14:00:00,14.3,14.32,14.3,14.31,29500.0,11.4707,11.4868,11.4707,11.4788,29500.0
2010-07-07 14:05:00,14.32,14.32,14.31,14.31,12500.0,11.4868,11.4868,11.4788,11.4788,12500.0
2010-07-07 14:10:00,14.31,14.33,14.31,14.33,47000.0,11.4788,11.4948,11.4788,11.4948,47000.0
2010-07-07 14:15:00,14.33,14.33,14.32,14.33,12000.0,11.4948,11.4948,11.4868,11.4948,12000.0
2010-07-07 14:20:00,14.33,14.33,14.31,14.32,12000.0,11.4948,11.4948,11.4788,11.4868,12000.0
2010-07-07 14:25:00,14.31,14.32,14.31,14.31,14500.0,11.4788,11.4868,11.4788,11.4788,14500.0
2010-07-07 14:30:00,14.31,14.32,14.3,14.3,15500.0,11.4788,11.4868,11.4707,11.4707,15500.0
2010-07-07 14:35:00,14.31,14.32,14.3,14.3,21500.0,11.4788,11.4868,11.4707,11.4707,21500.0
2010-07-07 14:40:00,14.3,14.32,14.3,14.32,16500.0,11.4707,11.4868,11.4707,11.4868,16500.0
2010-07-07 14:45:00,14.33,14.33,14.31,14.31,11500.0,11.4948,11.4948,11.4788,11.4788,11500.0
2010-07-07 14:50:00,14.31,14.34,14.31,14.34,30000.0,11.4788,11.5028,11.4788,11.5028,30000.0
2010-07-07 14:55:00,14.34,14.35,14.33,14.35,58500.0,11.5028,11.5108,11.4948,11.5108,58500.0
2010-07-07 15:00:00,14.35,14.35,14.33,14.33,62000.0,11.5108,11.5108,11.4948,11.4948,62000.0
2010-07-07 15:05:00,14.33,14.33,14.32,14.33,30000.0,11.4948,11.4948,11.4868,11.4948,30000.0
2010-07-07 15:10:00,14.34,14.36,14.33,14.36,24500.0,11.5028,11.5189,11.4948,11.5189,24500.0
2010-07-07 15:15:00,14.36,14.37,14.35,14.36,134500.0,11.5189,11.5269,11.5108,11.5189,134500.0
2010-07-07 15:20:00,14.36,14.4,14.36,14.38,79000.0,11.5189,11.551,11.5189,11.5349,79000.0
2010-07-07 15:25:00,14.38,14.39,14.38,14.39,37500.0,11.5349,11.5429,11.5349,11.5429,37500.0
2010-07-07 15:30:00,14.4,14.4,14.38,14.4,61500.0,11.551,11.551,11.5349,11.551,61500.0
2010-07-07 15:35:00,14.4,14.42,14.4,14.41,60000.0,11.551,11.567,11.551,11.559,60000.0
2010-07-07 15:40:00,14.41,14.43,14.39,14.43,57500.0,11.559,11.575,11.5429,11.575,57500.0
2010-07-07 15:45:00,14.43,14.44,14.42,14.44,78000.0,11.575,11.583,11.567,11.583,78000.0
2010-07-07 15:50:00,14.44,14.47,14.43,14.47,58000.0,11.583,11.6071,11.575,11.6071,58000.0
2010-07-07 15:55:00,14.46,14.48,14.46,14.47,134000.0,11.5991,11.6151,11.5991,11.6071,134000.0
2010-07-08 09:30:00,14.62,14.63,14.59,14.6,128000.0,11.7274,11.7355,11.7034,11.7114,128000.0
2010-07-08 09:35:00,14.61,14.69,14.61,14.69,50000.0,11.7194,11.7836,11.7194,11.7836,50000.0
2010-07-08 09:40:00,14.67,14.67,14.61,14.62,41500.0,11.7675,11.7675,11.7194,11.7274,41500.0
2010-07-08 09:45:00,14.62,14.63,14.59,14.59,44000.0,11.7274,11.7355,11.7034,11.7034,44000.0
2010-07-08 09:50:00,14.59,14.6,14.58,14.58,43000.0,11.7034,11.7114,11.6953,11.6953,43000.0
2010-07-08 09:55:00,14.56,14.57,14.55,14.57,21500.0,11.6793,11.6873,11.6713,11.6873,21500.0
2010-07-08 10:00:00,14.57,14.6,14.57,14.59,28000.0,11.6873,11.7114,11.6873,11.7034,28000.0
2010-07-08 10:05:00,14.58,14.58,14.53,14.55,48000.0,11.6953,11.6953,11.6552,11.6713,48000.0
2010-07-08 10:10:00,14.57,14.59,14.55,14.59,36500.0,11.6873,11.7034,11.6713,11.7034,36500.0
2010-07-08 10:15:00,14.59,14.6,14.58,14.6,16500.0,11.7034,11.7114,11.6953,11.7114,16500.0
2010-07-08 10:20:00,14.6,14.61,14.6,14.61,36000.0,11.7114,11.7194,11.7114,11.7194,36000.0
2010-07-08 10:25:00,14.61,14.62,14.59,14.62,65500.0,11.7194,11.7274,11.7034,11.7274,65500.0
2010-07-08 10:30:00,14.61,14.61,14.6,14.61,25500.0,11.7194,11.7194,11.7114,11.7194,25500.0
2010-07-08 10:35:00,14.61,14.61,14.57,14.58,16000.0,11.7194,11.7194,11.6873,11.6953,16000.0
2010-07-08 10:40:00,14.58,14.58,14.55,14.56,23000.0,11.6953,11.6953,11.6713,11.6793,23000.0
2010-07-08 10:45:00,14.56,14.59,14.55,14.59,26500.0,11.6793,11.7034,11.6713,11.7034,26500.0
2010-07-08 10:50:00,14.58,14.58,14.54,14.56,30000.0,11.6953,11.6953,11.6633,11.6793,30000.0
2010-07-08 10:55:00,14.56,14.56,14.54,14.55,5000.0,11.6793,11.6793,11.6633,11.6713,5000.0
2010-07-08 11:00:00,14.54,14.54,14.5,14.52,22000.0,11.6633,11.6633,11.6312,11.6472,22000.0
2010-07-08 11:05:00,14.51,14.53,14.49,14.53,24000.0,11.6392,11.6552,11.6232,11.6552,24000.0
2010-07-08 11:10:00,14.52,14.53,14.51,14.52,11000.0,11.6472,11.6552,11.6392,11.6472,11000.0
2010-07-08 11:15:00,14.51,14.55,14.51,14.55,16000.0,11.6392,11.6713,11.6392,11.6713,16000.0
2010-07-08 11:20:00,14.54,14.57,14.54,14.57,4000.0,11.6633,11.6873,11.6633,11.6873,4000.0
2010-07-08 11:25:00,14.58,14.58,14.55,14.55,5500.0,11.6953,11.6953,11.6713,11.6713,5500.0
2010-07-08 11:30:00,14.54,14.55,14.54,14.54,17000.0,11.6633,11.6713,11.6633,11.6633,17000.0
2010-07-08 11:35:00,14.57,14.57,14.54,14.55,4000.0,11.6873,11.6873,11.6633,11.6713,4000.0
2010-07-08 11:40:00,14.54,14.55,14.51,14.51,79500.0,11.6633,11.6713,11.6392,11.6392,79500.0
2010-07-08 11:45:00,14.51,14.52,14.49,14.5,34500.0,11.6392,11.6472,11.6232,11.6312,34500.0
2010-07-08 11:50:00,14.5,14.5,14.47,14.48,28000.0,11.6312,11.6312,11.6071,11.6151,28000.0
2010-07-08 11:55:00,14.49,14.49,14.48,14.49,20500.0,11.6232,11.6232,11.6151,11.6232,20500.0
2010-07-08 12:00:00,14.5,14.5,14.48,14.5,6000.0,11.6312,11.6312,11.6151,11.6312,6000.0
2010-07-08 12:05:00,14.51,14.53,14.5,14.52,28000.0,11.6392,11.6552,11.6312,11.6472,28000.0
2010-07-08 12:10:00,14.52,14.52,14.51,14.51,4000.0,11.6472,11.6472,11.6392,11.6392,4000.0
2010-07-08 12:15:00,14.49,14.52,14.49,14.52,9500.0,11.6232,11.6472,11.6232,11.6472,9500.0
2010-07-08 12:20:00,14.53,14.53,14.52,14.53,6000.0,11.6552,11.6552,11.6472,11.6552,6000.0
2010-07-08 12:25:00,14.52,14.54,14.52,14.53,8000.0,11.6472,11.6633,11.6472,11.6552,8000.0
2010-07-08 12:30:00,14.53,14.53,14.51,14.51,9500.0,11.6552,11.6552,11.6392,11.6392,9500.0
2010-07-08 12:35:00,14.52,14.52,14.5,14.51,16000.0,11.6472,11.6472,11.6312,11.6392,16000.0
2010-07-08 12:40:00,14.51,14.51,14.49,14.51,16500.0,11.6392,11.6392,11.6232,11.6392,16500.0
2010-07-08 12:45:00,14.51,14.52,14.5,14.51,18500.0,11.6392,11.6472,11.6312,11.6392,18500.0
2010-07-08 12:50:00,14.52,14.53,14.51,14.53,30000.0,11.6472,11.6552,11.6392,11.6552,30000.0
2010-07-08 12:55:00,14.53,14.53,14.5,14.51,16000.0,11.6552,11.6552,11.6312,11.6392,16000.0
2010-07-08 13:00:00,14.5,14.51,14.5,14.51,20500.0,11.6312,11.6392,11.6312,11.6392,20500.0
2010-07-08 13:05:00,14.52,14.53,14.52,14.53,15500.0,11.6472,11.6552,11.6472,11.6552,15500.0
2010-07-08 13:10:00,14.54,14.54,14.53,14.53,10500.0,11.6633,11.6633,11.6552,11.6552,10500.0
2010-07-08 13:15:00,14.54,14.55,14.53,14.55,8000.0,11.6633,11.6713,11.6552,11.6713,8000.0
2010-07-08 13:20:00,14.56,14.56,14.56,14.56,2000.0,11.6793,11.6793,11.6793,11.6793,2000.0
2010-07-08 13:25:00,14.56,14.56,14.53,14.53,7500.0,11.6793,11.6793,11.6552,11.6552,7500.0
2010-07-08 13:30:00,14.53,14.55,14.53,14.53,15000.0,11.6552,11.6713,11.6552,11.6552,15000.0
2010-07-08 13:35:00,14.53,14.55,14.53,14.54,13500.0,11.6552,11.6713,11.6552,11.6633,13500.0
2010-07-08 13:40:00,14.54,14.54,14.53,14.54,10500.0,11.6633,11.6633,11.6552,11.6633,10500.0
2010-07-08 13:45:00,14.54,14.54,14.53,14.54,64500.0,11.6633,11.6633,11.6552,11.6633,64500.0
2010-07-08 13:50:00,14.55,14.55,14.51,14.51,14500.0,11.6713,11.6713,11.6392,11.6392,14500.0
2010-07-08 13:55:00,14.51,14.51,14.5,14.5,2500.0,11.6392,11.6392,11.6312,11.6312,2500.0
2010-07-08 14:00:00,14.51,14.53,14.51,14.53,7000.0,11.6392,11.6552,11.6392,11.6552,7000.0
2010-07-08 14:05:00,14.52,14.52,14.5,14.5,25000.0,11.6472,11.6472,11.6312,11.6312,25000.0
2010-07-08 14:10:00,14.49,14.49,14.47,14.47,6500.0,11.6232,11.6232,11.6071,11.6071,6500.0
2010-07-08 14:15:00,14.48,14.48,14.45,14.47,19000.0,11.6151,11.6151,11.5911,11.6071,19000.0
2010-07-08 14:20:00,14.46,14.47,14.46,14.46,47500.0,11.5991,11.6071,11.5991,11.5991,47500.0
2010-07-08 14:25:00,14.48,14.49,14.47,14.48,13500.0,11.6151,11.6232,11.6071,11.6151,13500.0
2010-07-08 14:30:00,14.49,14.5,14.49,14.49,18500.0,11.6232,11.6312,11.6232,11.6232,18500.0
2010-07-08 14:35:00,14.48,14.48,14.47,14.48,18500.0,11.6151,11.6151,11.6071,11.6151,18500.0
2010-07-08 14:40:00,14.48,14.51,14.48,14.5,27000.0,11.6151,11.6392,11.6151,11.6312,27000.0
2010-07-08 14:45:00,14.5,14.51,14.49,14.51,7500.0,11.6312,11.6392,11.6232,11.6392,7500.0
2010-07-08 14:50:00,14.51,14.51,14.5,14.51,30000.0,11.6392,11.6392,11.6312,11.6392,30000.0
2010-07-08 14:55:00,14.5,14.54,14.5,14.54,51000.0,11.6312,11.6633,11.6312,11.6633,51000.0
2010-07-08 15:00:00,14.53,14.53,14.5,14.51,76000.0,11.6552,11.6552,11.6312,11.6392,76000.0
2010-07-08 15:05:00,14.51,14.52,14.49,14.49,26000.0,11.6392,11.6472,11.6232,11.6232,26000.0
2010-07-08 15:10:00,14.49,14.5,14.49,14.49,40500.0,11.6232,11.6312,11.6232,11.6232,40500.0
2010-07-08 15:15:00,14.49,14.53,14.49,14.53,23500.0,11.6232,11.6552,11.6232,11.6552,23500.0
2010-07-08 15:20:00,14.53,14.56,14.53,14.56,40000.0,11.6552,11.6793,11.6552,11.6793,40000.0
2010-07-08 15:25:00,14.57,14.57,14.54,14.57,26500.0,11.6873,11.6873,11.6633,11.6873,26500.0
2010-07-08 15:30:00,14.57,14.61,14.57,14.58,59000.0,11.6873,11.7194,11.6873,11.6953,59000.0
2010-07-08 15:35:00,14.59,14.61,14.59,14.61,44000.0,11.7034,11.7194,11.7034,11.7194,44000.0
2010-07-08 15:40:00,14.61,14.62,14.59,14.62,47500.0,11.7194,11.7274,11.7034,11.7274,47500.0
2010-07-08 15:45:00,14.62,14.64,14.6,14.61,48000.0,11.7274,11.7435,11.7114,11.7194,48000.0
2010-07-08 15:50:00,14.62,14.63,14.59,14.59,40000.0,11.7274,11.7355,11.7034,11.7034,40000.0
2010-07-08 15:55:00,14.6,14.63,14.6,14.62,53000.0,11.7114,11.7355,11.7114,11.7274,53000.0
2010-07-09 09:30:00,14.62,14.63,14.58,14.62,33500.0,11.7274,11.7355,11.6953,11.7274,33500.0
2010-07-09 09:35:00,14.63,14.66,14.62,14.65,36000.0,11.7355,11.7595,11.7274,11.7515,36000.0
2010-07-09 09:40:00,14.66,14.68,14.64,14.65,15000.0,11.7595,11.7756,11.7435,11.7515,15000.0
2010-07-09 09:45:00,14.65,14.68,14.65,14.67,18500.0,11.7515,11.7756,11.7515,11.7675,18500.0
2010-07-09 09:50:00,14.65,14.65,14.62,14.62,39500.0,11.7515,11.7515,11.7274,11.7274,39500.0
2010-07-09 09:55:00,14.62,14.66,14.62,14.65,8000.0,11.7274,11.7595,11.7274,11.7515,8000.0
2010-07-09 10:00:00,14.65,14.7,14.65,14.69,49500.0,11.7515,11.7916,11.7515,11.7836,49500.0
2010-07-09 10:05:00,14.69,14.7,14.64,14.64,35000.0,11.7836,11.7916,11.7435,11.7435,35000.0
2010-07-09 10:10:00,14.63,14.66,14.63,14.66,30500.0,11.7355,11.7595,11.7355,11.7595,30500.0
2010-07-09 10:15:00,14.67,14.68,14.66,14.68,15500.0,11.7675,11.7756,11.7595,11.7756,15500.0
2010-07-09 10:20:00,14.69,14.72,14.68,14.72,7000.0,11.7836,11.8076,11.7756,11.8076,7000.0
2010-07-09 10:25:00,14.72,14.72,14.7,14.7,21500.0,11.8076,11.8076,11.7916,11.7916,21500.0
2010-07-09 10:30:00,14.7,14.72,14.69,14.71,23500.0,11.7916,11.8076,11.7836,11.7996,23500.0
2010-07-09 10:35:00,14.72,14.73,14.71,14.73,18000.0,11.8076,11.8157,11.7996,11.8157,18000.0
2010-07-09 10:40:00,14.75,14.75,14.74,14.74,16000.0,11.8317,11.8317,11.8237,11.8237,16000.0
2010-07-09 10:45:00,14.72,14.72,14.7,14.7,2500.0,11.8076,11.8076,11.7916,11.7916,2500.0
2010-07-09 10:50:00,14.71,14.72,14.7,14.72,126500.0,11.7996,11.8076,11.7916,11.8076,126500.0
2010-07-09 10:55:00,14.72,14.72,14.69,14.69,37500.0,11.8076,11.8076,11.7836,11.7836,37500.0
2010-07-09 11:00:00,14.69,14.69,14.68,14.69,4000.0,11.7836,11.7836,11.7756,11.7836,4000.0
2010-07-09 11:05:00,14.7,14.71,14.68,14.68,9500.0,11.7916,11.7996,11.7756,11.7756,9500.0
2010-07-09 11:10:00,14.67,14.68,14.66,14.66,17000.0,11.7675,11.7756,11.7595,11.7595,17000.0
2010-07-09 11:15:00,14.66,14.66,14.64,14.66,13000.0,11.7595,11.7595,11.7435,11.7595,13000.0
2010-07-09 11:20:00,14.66,14.67,14.66,14.66,14000.0,11.7595,11.7675,11.7595,11.7595,14000.0
2010-07-09 11:25:00,14.64,14.64,14.64,14.64,3000.0,11.7435,11.7435,11.7435,11.7435,3000.0
2010-07-09 11:30:00,14.65,14.68,14.65,14.66,6500.0,11.7515,11.7756,11.7515,11.7595,6500.0
2010-07-09 11:35:00,14.66,14.67,14.66,14.67,4500.0,11.7595,11.7675,11.7595,11.7675,4500.0
2010-07-09 11:40:00,14.68,14.7,14.68,14.69,9500.0,11.7756,11.7916,11.7756,11.7836,9500.0
2010-07-09 11:45:00,14.69,14.69,14.68,14.68,10000.0,11.7836,11.7836,11.7756,11.7756,10000.0
2010-07-09 11:50:00,14.67,14.67,14.67,14.67,15500.0,11.7675,11.7675,11.7675,11.7675,15500.0
2010-07-09 11:55:00,14.67,14.68,14.66,14.66,5500.0,11.7675,11.7756,11.7595,11.7595,5500.0
2010-07-09 12:00:00,14.67,14.67,14.66,14.67,16000.0,11.7675,11.7675,11.7595,11.7675,16000.0
2010-07-09 12:05:00,14.66,14.68,14.66,14.67,26500.0,11.7595,11.7756,11.7595,11.7675,26500.0
2010-07-09 12:10:00,14.68,14.68,14.67,14.67,5500.0,11.7756,11.7756,11.7675,11.7675,5500.0
2010-07-09 12:15:00,14.66,14.68,14.66,14.68,5000.0,11.7595,11.7756,11.7595,11.7756,5000.0
2010-07-09 12:20:00,14.68,14.68,14.68,14.68,4000.0,11.7756,11.7756,11.7756,11.7756,4000.0
2010-07-09 12:25:00,14.67,14.68,14.67,14.68,14500.0,11.7675,11.7756,11.7675,11.7756,14500.0
2010-07-09 12:30:00,14.67,14.67,14.66,14.67,13000.0,11.7675,11.7675,11.7595,11.7675,13000.0
2010-07-09 12:35:00,14.67,14.67,14.65,14.66,14500.0,11.7675,11.7675,11.7515,11.7595,14500.0
2010-07-09 12:40:00,14.65,14.67,14.65,14.66,16500.0,11.7515,11.7675,11.7515,11.7595,16500.0
2010-07-09 12:45:00,14.67,14.67,14.67,14.67,24500.0,11.7675,11.7675,11.7675,11.7675,24500.0
2010-07-09 12:50:00,14.68,14.69,14.68,14.68,11000.0,11.7756,11.7836,11.7756,11.7756,11000.0
2010-07-09 12:55:00,14.68,14.69,14.68,14.68,5500.0,11.7756,11.7836,11.7756,11.7756,5500.0
2010-07-09 13:00:00,14.68,14.69,14.67,14.68,4000.0,11.7756,11.7836,11.7675,11.7756,4000.0
2010-07-09 13:05:00,14.68,14.69,14.68,14.69,7500.0,11.7756,11.7836,11.7756,11.7836,7500.0
2010-07-09 13:10:00,14.69,14.69,14.68,14.69,9500.0,11.7836,11.7836,11.7756,11.7836,9500.0
2010-07-09 13:15:00,14.68,14.69,14.68,14.69,3500.0,11.7756,11.7836,11.7756,11.7836,3500.0
2010-07-09 13:20:00,14.68,14.69,14.67,14.67,38500.0,11.7756,11.7836,11.7675,11.7675,38500.0
2010-07-09 13:25:00,14.67,14.68,14.67,14.68,11500.0,11.7675,11.7756,11.7675,11.7756,11500.0
2010-07-09 13:30:00,14.68,14.69,14.68,14.69,10500.0,11.7756,11.7836,11.7756,11.7836,10500.0
2010-07-09 13:35:00,14.68,14.69,14.68,14.69,18000.0,11.7756,11.7836,11.7756,11.7836,18000.0
2010-07-09 13:40:00,14.69,14.7,14.68,14.68,12000.0,11.7836,11.7916,11.7756,11.7756,12000.0
2010-07-09 13:45:00,14.69,14.69,14.67,14.69,9000.0,11.7836,11.7836,11.7675,11.7836,9000.0
2010-07-09 13:50:00,14.69,14.7,14.69,14.7,9000.0,11.7836,11.7916,11.7836,11.7916,9000.0
2010-07-09 13:55:00,14.7,14.7,14.69,14.7,7000.0,11.7916,11.7916,11.7836,11.7916,7000.0
2010-07-09 14:00:00,14.7,14.7,14.69,14.7,6000.0,11.7916,11.7916,11.7836,11.7916,6000.0
2010-07-09 14:05:00,14.7,14.71,14.69,14.69,13500.0,11.7916,11.7996,11.7836,11.7836,13500.0
2010-07-09 14:10:00,14.68,14.69,14.68,14.68,10000.0,11.7756,11.7836,11.7756,11.7756,10000.0
2010-07-09 14:15:00,14.68,14.69,14.68,14.69,19500.0,11.7756,11.7836,11.7756,11.7836,19500.0
2010-07-09 14:20:00,14.69,14.7,14.68,14.69,16000.0,11.7836,11.7916,11.7756,11.7836,16000.0
2010-07-09 14:25:00,14.7,14.7,14.69,14.69,25500.0,11.7916,11.7916,11.7836,11.7836,25500.0
2010-07-09 14:30:00,14.69,14.7,14.69,14.69,9000.0,11.7836,11.7916,11.7836,11.7836,9000.0
2010-07-09 14:35:00,14.69,14.69,14.68,14.69,21500.0,11.7836,11.7836,11.7756,11.7836,21500.0
2010-07-09 14:40:00,14.69,14.71,14.69,14.7,21000.0,11.7836,11.7996,11.7836,11.7916,21000.0
2010-07-09 14:45:00,14.71,14.71,14.7,14.7,6000.0,11.7996,11.7996,11.7916,11.7916,6000.0
2010-07-09 14:50:00,14.7,14.73,14.7,14.72,41000.0,11.7916,11.8157,11.7916,11.8076,41000.0
2010-07-09 14:55:00,14.73,14.75,14.73,14.75,22500.0,11.8157,11.8317,11.8157,11.8317,22500.0
2010-07-09 15:00:00,14.75,14.75,14.74,14.74,10500.0,11.8317,11.8317,11.8237,11.8237,10500.0
2010-07-09 15:05:00,14.74,14.75,14.73,14.73,14500.0,11.8237,11.8317,11.8157,11.8157,14500.0
2010-07-09 15:10:00,14.74,14.76,14.74,14.76,15500.0,11.8237,11.8397,11.8237,11.8397,15500.0
2010-07-09 15:15:00,14.76,14.76,14.74,14.75,12500.0,11.8397,11.8397,11.8237,11.8317,12500.0
2010-07-09 15:20:00,14.75,14.75,14.74,14.75,22000.0,11.8317,11.8317,11.8237,11.8317,22000.0
2010-07-09 15:25:00,14.75,14.75,14.71,14.72,31500.0,11.8317,11.8317,11.7996,11.8076,31500.0
2010-07-09 15:30:00,14.72,14.73,14.71,14.73,44000.0,11.8076,11.8157,11.7996,11.8157,44000.0
2010-07-09 15:35:00,14.73,14.75,14.73,14.75,17000.0,11.8157,11.8317,11.8157,11.8317,17000.0
2010-07-09 15:40:00,14.75,14.77,14.75,14.76,26000.0,11.8317,11.8478,11.8317,11.8397,26000.0
2010-07-09 15:45:00,14.76,14.77,14.75,14.76,29500.0,11.8397,11.8478,11.8317,11.8397,29500.0
2010-07-09 15:50:00,14.76,14.78,14.75,14.77,45500.0,11.8397,11.8558,11.8317,11.8478,45500.0
2010-07-09 15:55:00,14.77,14.78,14.77,14.78,61500.0,11.8478,11.8558,11.8478,11.8558,61500.0
2010-07-12 09:30:00,14.72,14.74,14.69,14.74,66000.0,11.8076,11.8237,11.7836,11.8237,66000.0
2010-07-12 09:35:00,14.76,14.78,14.75,14.77,39000.0,11.8397,11.8558,11.8317,11.8478,39000.0
2010-07-12 09:40:00,14.77,14.8,14.77,14.8,23500.0,11.8478,11.8718,11.8478,11.8718,23500.0
2010-07-12 09:45:00,14.8,14.83,14.8,14.82,22000.0,11.8718,11.8959,11.8718,11.8879,22000.0
2010-07-12 09:50:00,14.83,14.83,14.78,14.78,29500.0,11.8959,11.8959,11.8558,11.8558,29500.0
2010-07-12 09:55:00,14.78,14.81,14.78,14.8,10000.0,11.8558,11.8798,11.8558,11.8718,10000.0
2010-07-12 10:00:00,14.82,14.82,14.81,14.81,5500.0,11.8879,11.8879,11.8798,11.8798,5500.0
2010-07-12 10:05:00,14.8,14.8,14.76,14.76,24000.0,11.8718,11.8718,11.8397,11.8397,24000.0
2010-07-12 10:10:00,14.76,14.76,14.74,14.74,23000.0,11.8397,11.8397,11.8237,11.8237,23000.0
2010-07-12 10:15:00,14.75,14.75,14.74,14.75,3500.0,11.8317,11.8317,11.8237,11.8317,3500.0
2010-07-12 10:20:00,14.75,14.75,14.71,14.71,10000.0,11.8317,11.8317,11.7996,11.7996,10000.0
2010-07-12 10:25:00,14.72,14.72,14.7,14.71,8500.0,11.8076,11.8076,11.7916,11.7996,8500.0
2010-07-12 10:30:00,14.69,14.71,14.69,14.7,41500.0,11.7836,11.7996,11.7836,11.7916,41500.0
2010-07-12 10:35:00,14.7,14.72,14.7,14.72,5000.0,11.7916,11.8076,11.7916,11.8076,5000.0
2010-07-12 10:40:00,14.72,14.73,14.68,14.68,17000.0,11.8076,11.8157,11.7756,11.7756,17000.0
2010-07-12 10:45:00,14.69,14.7,14.68,14.7,7000.0,11.7836,11.7916,11.7756,11.7916,7000.0
2010-07-12 10:50:00,14.68,14.68,14.67,14.67,31500.0,11.7756,11.7756,11.7675,11.7675,31500.0
2010-07-12 10:55:00,14.67,14.67,14.66,14.66,18000.0,11.7675,11.7675,11.7595,11.7595,18000.0
2010-07-12 11:00:00,14.66,14.66,14.62,14.62,23500.0,11.7595,11.7595,11.7274,11.7274,23500.0
2010-07-12 11:05:00,14.62,14.62,14.59,14.59,44000.0,11.7274,11.7274,11.7034,11.7034,44000.0
2010-07-12 11:10:00,14.59,14.64,14.58,14.64,36500.0,11.7034,11.7435,11.6953,11.7435,36500.0
2010-07-12 11:15:00,14.64,14.64,14.63,14.63,2000.0,11.7435,11.7435,11.7355,11.7355,2000.0
2010-07-12 11:20:00,14.63,14.63,14.62,14.63,2500.0,11.7355,11.7355,11.7274,11.7355,2500.0
2010-07-12 11:25:00,14.64,14.64,14.63,14.63,6000.0,11.7435,11.7435,11.7355,11.7355,6000.0
2010-07-12 11:30:00,14.63,14.63,14.62,14.63,7000.0,11.7355,11.7355,11.7274,11.7355,7000.0
2010-07-12 11:35:00,14.63,14.63,14.62,14.63,14000.0,11.7355,11.7355,11.7274,11.7355,14000.0
2010-07-12 11:40:00,14.63,14.64,14.63,14.64,5000.0,11.7355,11.7435,11.7355,11.7435,5000.0
2010-07-12 11:45:00,14.63,14.64,14.63,14.63,10500.0,11.7355,11.7435,11.7355,11.7355,10500.0
2010-07-12 11:50:00,14.63,14.63,14.61,14.63,19500.0,11.7355,11.7355,11.7194,11.7355,19500.0
2010-07-12 11:55:00,14.64,14.64,14.62,14.63,18000.0,11.7435,11.7435,11.7274,11.7355,18000.0
2010-07-12 12:00:00,14.63,14.66,14.63,14.65,10000.0,11.7355,11.7595,11.7355,11.7515,10000.0
2010-07-12 12:05:00,14.66,14.69,14.66,14.68,30000.0,11.7595,11.7836,11.7595,11.7756,30000.0
2010-07-12 12:10:00,14.69,14.7,14.69,14.7,5500.0,11.7836,11.7916,11.7836,11.7916,5500.0
2010-07-12 12:15:00,14.7,14.71,14.7,14.7,8000.0,11.7916,11.7996,11.7916,11.7916,8000.0
2010-07-12 12:20:00,14.69,14.69,14.68,14.69,5000.0,11.7836,11.7836,11.7756,11.7836,5000.0
2010-07-12 12:25:00,14.69,14.69,14.68,14.68,60500.0,11.7836,11.7836,11.7756,11.7756,60500.0
2010-07-12 12:30:00,14.68,14.68,14.66,14.67,28000.0,11.7756,11.7756,11.7595,11.7675,28000.0
2010-07-12 12:35:00,14.67,14.7,14.67,14.7,26500.0,11.7675,11.7916,11.7675,11.7916,26500.0
2010-07-12 12:40:00,14.72,14.72,14.71,14.71,9500.0,11.8076,11.8076,11.7996,11.7996,9500.0
2010-07-12 12:45:00,14.69,14.69,14.68,14.68,3500.0,11.7836,11.7836,11.7756,11.7756,3500.0
2010-07-12 12:50:00,14.67,14.69,14.67,14.69,10500.0,11.7675,11.7836,11.7675,11.7836,10500.0
2010-07-12 12:55:00,14.69,14.69,14.65,14.66,12000.0,11.7836,11.7836,11.7515,11.7595,12000.0
2010-07-12 13:00:00,14.64,14.66,14.63,14.66,14500.0,11.7435,11.7595,11.7355,11.7595,14500.0
2010-07-12 13:05:00,14.65,14.67,14.65,14.67,27000.0,11.7515,11.7675,11.7515,11.7675,27000.0
2010-07-12 13:10:00,14.67,14.68,14.67,14.68,31000.0,11.7675,11.7756,11.7675,11.7756,31000.0
2010-07-12 13:15:00,14.68,14.7,14.68,14.7,5000.0,11.7756,11.7916,11.7756,11.7916,5000.0
2010-07-12 13:20:00,14.7,14.7,14.7,14.7,23500.0,11.7916,11.7916,11.7916,11.7916,23500.0
2010-07-12 13:25:00,14.7,14.7,14.7,14.7,9500.0,11.7916,11.7916,11.7916,11.7916,9500.0
2010-07-12 13:30:00,14.71,14.72,14.7,14.72,55000.0,11.7996,11.8076,11.7916,11.8076,55000.0
2010-07-12 13:35:00,14.72,14.72,14.71,14.72,27500.0,11.8076,11.8076,11.7996,11.8076,27500.0
2010-07-12 13:40:00,14.72,14.72,14.69,14.69,24000.0,11.8076,11.8076,11.7836,11.7836,24000.0
2010-07-12 13:45:00,14.69,14.7,14.69,14.7,14000.0,11.7836,11.7916,11.7836,11.7916,14000.0
2010-07-12 13:50:00,14.71,14.72,14.71,14.72,4500.0,11.7996,11.8076,11.7996,11.8076,4500.0
2010-07-12 13:55:00,14.74,14.74,14.72,14.73,6000.0,11.8237,11.8237,11.8076,11.8157,6000.0
2010-07-12 14:00:00,14.73,14.73,14.72,14.72,10000.0,11.8157,11.8157,11.8076,11.8076,10000.0
2010-07-12 14:05:00,14.72,14.73,14.7,14.71,11500.0,11.8076,11.8157,11.7916,11.7996,11500.0
2010-07-12 14:10:00,14.7,14.71,14.7,14.7,15000.0,11.7916,11.7996,11.7916,11.7916,15000.0
2010-07-12 14:15:00,14.71,14.72,14.68,14.68,17000.0,11.7996,11.8076,11.7756,11.7756,17000.0
2010-07-12 14:20:00,14.69,14.7,14.68,14.69,6500.0,11.7836,11.7916,11.7756,11.7836,6500.0
2010-07-12 14:25:00,14.69,14.69,14.67,14.68,20000.0,11.7836,11.7836,11.7675,11.7756,20000.0
2010-07-12 14:30:00,14.68,14.68,14.66,14.66,44000.0,11.7756,11.7756,11.7595,11.7595,44000.0
2010-07-12 14:35:00,14.67,14.69,14.67,14.69,7500.0,11.7675,11.7836,11.7675,11.7836,7500.0
2010-07-12 14:40:00,14.69,14.71,14.68,14.71,51000.0,11.7836,11.7996,11.7756,11.7996,51000.0
2010-07-12 14:45:00,14.71,14.72,14.71,14.72,10500.0,11.7996,11.8076,11.7996,11.8076,10500.0
2010-07-12 14:50:00,14.72,14.72,14.69,14.69,20500.0,11.8076,11.8076,11.7836,11.7836,20500.0
2010-07-12 14:55:00,14.68,14.7,14.68,14.69,23500.0,11.7756,11.7916,11.7756,11.7836,23500.0
2010-07-12 15:00:00,14.7,14.7,14.68,14.69,28000.0,11.7916,11.7916,11.7756,11.7836,28000.0
2010-07-12 15:05:00,14.7,14.7,14.67,14.68,34000.0,11.7916,11.7916,11.7675,11.7756,34000.0
2010-07-12 15:10:00,14.67,14.7,14.67,14.7,27000.0,11.7675,11.7916,11.7675,11.7916,27000.0
2010-07-12 15:15:00,14.71,14.71,14.68,14.7,58500.0,11.7996,11.7996,11.7756,11.7916,58500.0
2010-07-12 15:20:00,14.69,14.71,14.69,14.71,41500.0,11.7836,11.7996,11.7836,11.7996,41500.0
2010-07-12 15:25:00,14.71,14.71,14.69,14.71,87500.0,11.7996,11.7996,11.7836,11.7996,87500.0
2010-07-12 15:30:00,14.71,14.71,14.69,14.7,25000.0,11.7996,11.7996,11.7836,11.7916,25000.0
2010-07-12 15:35:00,14.69,14.71,14.69,14.71,27500.0,11.7836,11.7996,11.7836,11.7996,27500.0
2010-07-12 15:40:00,14.71,14.73,14.7,14.71,26000.0,11.7996,11.8157,11.7916,11.7996,26000.0
2010-07-12 15:45:00,14.71,14.71,14.69,14.69,31000.0,11.7996,11.7996,11.7836,11.7836,31000.0
2010-07-12 15:50:00,14.69,14.69,14.68,14.69,35000.0,11.7836,11.7836,11.7756,11.7836,35000.0
2010-07-12 15:55:00,14.69,14.7,14.69,14.69,81500.0,11.7836,11.7916,11.7836,11.7836,81500.0
2010-07-13 09:30:00,14.88,14.89,14.86,14.87,31000.0,11.936,11.944,11.9199,11.928,31000.0
2010-07-13 09:35:00,14.88,14.9,14.87,14.89,28500.0,11.936,11.952,11.928,11.944,28500.0
2010-07-13 09:40:00,14.9,14.91,14.85,14.87,38500.0,11.952,11.9601,11.9119,11.928,38500.0
2010-07-13 09:45:00,14.87,14.87,14.85,14.86,32000.0,11.928,11.928,11.9119,11.9199,32000.0
2010-07-13 09:50:00,14.85,14.9,14.85,14.88,35500.0,11.9119,11.952,11.9119,11.936,35500.0
2010-07-13 09:55:00,14.87,14.88,14.86,14.88,32500.0,11.928,11.936,11.9199,11.936,32500.0
2010-07-13 10:00:00,14.88,14.93,14.88,14.93,104500.0,11.936,11.9761,11.936,11.9761,104500.0
2010-07-13 10:05:00,14.93,14.95,14.93,14.93,60000.0,11.9761,11.9921,11.9761,11.9761,60000.0
2010-07-13 10:10:00,14.93,14.94,14.91,14.93,101500.0,11.9761,11.9841,11.9601,11.9761,101500.0
2010-07-13 10:15:00,14.93,14.93,14.92,14.93,62500.0,11.9761,11.9761,11.9681,11.9761,62500.0
2010-07-13 10:20:00,14.94,14.95,14.93,14.93,96500.0,11.9841,11.9921,11.9761,11.9761,96500.0
2010-07-13 10:25:00,14.94,14.94,14.93,14.94,94000.0,11.9841,11.9841,11.9761,11.9841,94000.0
2010-07-13 10:30:00,14.94,14.94,14.9,14.91,40000.0,11.9841,11.9841,11.952,11.9601,40000.0
2010-07-13 10:35:00,14.9,14.92,14.9,14.92,12500.0,11.952,11.9681,11.952,11.9681,12500.0
2010-07-13 10:40:00,14.91,14.91,14.9,14.9,22000.0,11.9601,11.9601,11.952,11.952,22000.0
2010-07-13 10:45:00,14.9,14.91,14.89,14.91,35500.0,11.952,11.9601,11.944,11.9601,35500.0
2010-07-13 10:50:00,14.91,14.92,14.91,14.92,20500.0,11.9601,11.9681,11.9601,11.9681,20500.0
2010-07-13 10:55:00,14.92,14.92,14.9,14.9,25000.0,11.9681,11.9681,11.952,11.952,25000.0
2010-07-13 11:00:00,14.9,14.92,14.9,14.92,38000.0,11.952,11.9681,11.952,11.9681,38000.0
2010-07-13 11:05:00,14.92,14.95,14.92,14.95,17000.0,11.9681,11.9921,11.9681,11.9921,17000.0
2010-07-13 11:10:00,14.94,14.97,14.94,14.96,30500.0,11.9841,12.0082,11.9841,12.0002,30500.0
2010-07-13 11:15:00,14.96,14.96,14.94,14.94,8000.0,12.0002,12.0002,11.9841,11.9841,8000.0
2010-07-13 11:20:00,14.95,14.95,14.94,14.94,24500.0,11.9921,11.9921,11.9841,11.9841,24500.0
2010-07-13 11:25:00,14.95,14.96,14.95,14.96,23500.0,11.9921,12.0002,11.9921,12.0002,23500.0
2010-07-13 11:30:00,14.96,15.0,14.96,15.0,69000.0,12.0002,12.0322,12.0002,12.0322,69000.0
2010-07-13 11:35:00,14.99,15.02,14.99,15.01,91000.0,12.0242,12.0483,12.0242,12.0403,91000.0
2010-07-13 11:40:00,15.01,15.01,15.0,15.01,75000.0,12.0403,12.0403,12.0322,12.0403,75000.0
2010-07-13 11:45:00,15.01,15.02,14.99,14.99,88500.0,12.0403,12.0483,12.0242,12.0242,88500.0
2010-07-13 11:50:00,14.99,15.01,14.99,15.0,177000.0,12.0242,12.0403,12.0242,12.0322,177000.0
2010-07-13 11:55:00,15.0,15.0,14.99,14.99,46500.0,12.0322,12.0322,12.0242,12.0242,46500.0
2010-07-13 12:00:00,14.99,15.01,14.99,15.0,68000.0,12.0242,12.0403,12.0242,12.0322,68000.0
2010-07-13 12:05:00,14.99,15.0,14.99,15.0,21000.0,12.0242,12.0322,12.0242,12.0322,21000.0
2010-07-13 12:10:00,15.0,15.01,15.0,15.0,32000.0,12.0322,12.0403,12.0322,12.0322,32000.0
2010-07-13 12:15:00,15.01,15.01,15.0,15.0,13000.0,12.0403,12.0403,12.0322,12.0322,13000.0
2010-07-13 12:20:00,15.01,15.02,15.0,15.0,73500.0,12.0403,12.0483,12.0322,12.0322,73500.0
2010-07-13 12:25:00,15.0,15.02,15.0,15.02,31500.0,12.0322,12.0483,12.0322,12.0483,31500.0
2010-07-13 12:30:00,15.02,15.03,15.02,15.02,23500.0,12.0483,12.0563,12.0483,12.0483,23500.0
2010-07-13 12:35:00,15.03,15.03,15.02,15.02,8500.0,12.0563,12.0563,12.0483,12.0483,8500.0
2010-07-13 12:40:00,15.02,15.02,15.01,15.01,7500.0,12.0483,12.0483,12.0403,12.0403,7500.0
2010-07-13 12:45:00,15.0,15.0,14.99,14.99,7000.0,12.0322,12.0322,12.0242,12.0242,7000.0
2010-07-13 12:50:00,15.0,15.01,15.0,15.01,23000.0,12.0322,12.0403,12.0322,12.0403,23000.0
2010-07-13 12:55:00,15.01,15.01,14.99,14.99,20000.0,12.0403,12.0403,12.0242,12.0242,20000.0
2010-07-13 13:00:00,14.99,15.01,14.98,15.01,24500.0,12.0242,12.0403,12.0162,12.0403,24500.0
2010-07-13 13:05:00,15.01,15.01,15.0,15.01,19500.0,12.0403,12.0403,12.0322,12.0403,19500.0
2010-07-13 13:10:00,15.0,15.0,14.97,14.97,18500.0,12.0322,12.0322,12.0082,12.0082,18500.0
2010-07-13 13:15:00,14.97,14.97,14.95,14.95,8500.0,12.0082,12.0082,11.9921,11.9921,8500.0
2010-07-13 13:20:00,14.95,14.97,14.95,14.96,11000.0,11.9921,12.0082,11.9921,12.0002,11000.0
2010-07-13 13:25:00,14.96,14.97,14.94,14.95,15000.0,12.0002,12.0082,11.9841,11.9921,15000.0
2010-07-13 13:30:00,14.96,14.97,14.96,14.96,12000.0,12.0002,12.0082,12.0002,12.0002,12000.0
2010-07-13 13:35:00,14.97,14.98,14.95,14.98,21500.0,12.0082,12.0162,11.9921,12.0162,21500.0
2010-07-13 13:40:00,14.98,14.98,14.97,14.97,14500.0,12.0162,12.0162,12.0082,12.0082,14500.0
2010-07-13 13:45:00,14.97,14.98,14.97,14.97,8000.0,12.0082,12.0162,12.0082,12.0082,8000.0
2010-07-13 13:50:00,14.97,14.97,14.95,14.95,9500.0,12.0082,12.0082,11.9921,11.9921,9500.0
2010-07-13 13:55:00,14.95,14.97,14.95,14.97,102500.0,11.9921,12.0082,11.9921,12.0082,102500.0
2010-07-13 14:00:00,14.97,15.0,14.97,14.99,74500.0,12.0082,12.0322,12.0082,12.0242,74500.0
2010-07-13 14:05:00,14.99,14.99,14.98,14.99,24000.0,12.0242,12.0242,12.0162,12.0242,24000.0
2010-07-13 14:10:00,14.99,15.0,14.98,15.0,26000.0,12.0242,12.0322,12.0162,12.0322,26000.0
2010-07-13 14:15:00,15.01,15.01,15.0,15.01,11000.0,12.0403,12.0403,12.0322,12.0403,11000.0
2010-07-13 14:20:00,15.01,15.01,14.99,15.0,18500.0,12.0403,12.0403,12.0242,12.0322,18500.0
2010-07-13 14:25:00,15.0,15.0,14.98,14.99,13000.0,12.0322,12.0322,12.0162,12.0242,13000.0
2010-07-13 14:30:00,15.0,15.01,15.0,15.0,6000.0,12.0322,12.0403,12.0322,12.0322,6000.0
2010-07-13 14:35:00,15.01,15.01,15.01,15.01,13000.0,12.0403,12.0403,12.0403,12.0403,13000.0
2010-07-13 14:40:00,15.01,15.03,15.01,15.01,9500.0,12.0403,12.0563,12.0403,12.0403,9500.0
2010-07-13 14:45:00,15.02,15.03,15.02,15.03,13500.0,12.0483,12.0563,12.0483,12.0563,13500.0
2010-07-13 14:50:00,15.03,15.03,15.02,15.02,33000.0,12.0563,12.0563,12.0483,12.0483,33000.0
2010-07-13 14:55:00,15.02,15.04,15.02,15.04,36000.0,12.0483,12.0643,12.0483,12.0643,36000.0
2010-07-13 15:00:00,15.05,15.06,15.05,15.06,51500.0,12.0724,12.0804,12.0724,12.0804,51500.0
2010-07-13 15:05:00,15.06,15.06,15.05,15.05,45000.0,12.0804,12.0804,12.0724,12.0724,45000.0
2010-07-13 15:10:00,15.05,15.06,15.05,15.06,64500.0,12.0724,12.0804,12.0724,12.0804,64500.0
2010-07-13 15:15:00,15.06,15.07,15.06,15.07,52500.0,12.0804,12.0884,12.0804,12.0884,52500.0
2010-07-13 15:20:00,15.06,15.06,15.04,15.05,59500.0,12.0804,12.0804,12.0643,12.0724,59500.0
2010-07-13 15:25:00,15.05,15.08,15.05,15.07,34000.0,12.0724,12.0964,12.0724,12.0884,34000.0
2010-07-13 15:30:00,15.07,15.07,15.06,15.06,36500.0,12.0884,12.0884,12.0804,12.0804,36500.0
2010-07-13 15:35:00,15.06,15.07,15.06,15.07,15500.0,12.0804,12.0884,12.0804,12.0884,15500.0
2010-07-13 15:40:00,15.08,15.08,15.07,15.07,21500.0,12.0964,12.0964,12.0884,12.0884,21500.0
2010-07-13 15:45:00,15.07,15.1,15.07,15.09,101500.0,12.0884,12.1125,12.0884,12.1044,101500.0
2010-07-13 15:50:00,15.09,15.1,15.05,15.05,133000.0,12.1044,12.1125,12.0724,12.0724,133000.0
2010-07-13 15:55:00,15.05,15.06,15.04,15.05,268500.0,12.0724,12.0804,12.0643,12.0724,268500.0
2010-07-14 09:30:00,15.01,15.02,14.97,14.98,106500.0,12.0403,12.0483,12.0082,12.0162,106500.0
2010-07-14 09:35:00,14.98,14.99,14.95,14.96,30000.0,12.0162,12.0242,11.9921,12.0002,30000.0
2010-07-14 09:40:00,14.97,14.97,14.94,14.96,25000.0,12.0082,12.0082,11.9841,12.0002,25000.0
2010-07-14 09:45:00,14.96,14.99,14.96,14.98,19000.0,12.0002,12.0242,12.0002,12.0162,19000.0
2010-07-14 09:50:00,14.98,14.98,14.95,14.96,29000.0,12.0162,12.0162,11.9921,12.0002,29000.0
2010-07-14 09:55:00,14.95,14.96,14.94,14.94,57500.0,11.9921,12.0002,11.9841,11.9841,57500.0
2010-07-14 10:00:00,14.94,14.94,14.9,14.92,65500.0,11.9841,11.9841,11.952,11.9681,65500.0
2010-07-14 10:05:00,14.93,14.95,14.93,14.95,8500.0,11.9761,11.9921,11.9761,11.9921,8500.0
2010-07-14 10:10:00,14.95,14.97,14.95,14.96,28500.0,11.9921,12.0082,11.9921,12.0002,28500.0
2010-07-14 10:15:00,14.96,14.97,14.95,14.97,45000.0,12.0002,12.0082,11.9921,12.0082,45000.0
2010-07-14 10:20:00,14.97,15.0,14.97,14.99,71500.0,12.0082,12.0322,12.0082,12.0242,71500.0
2010-07-14 10:25:00,15.0,15.01,14.99,15.0,22500.0,12.0322,12.0403,12.0242,12.0322,22500.0
2010-07-14 10:30:00,15.0,15.01,14.99,15.0,26000.0,12.0322,12.0403,12.0242,12.0322,26000.0
2010-07-14 10:35:00,15.01,15.01,14.98,14.98,25000.0,12.0403,12.0403,12.0162,12.0162,25000.0
2010-07-14 10:40:00,14.98,15.0,14.98,15.0,11500.0,12.0162,12.0322,12.0162,12.0322,11500.0
2010-07-14 10:45:00,15.0,15.03,15.0,15.01,20000.0,12.0322,12.0563,12.0322,12.0403,20000.0
2010-07-14 10:50:00,15.01,15.02,14.99,14.99,16000.0,12.0403,12.0483,12.0242,12.0242,16000.0
2010-07-14 10:55:00,15.0,15.01,14.98,15.01,15500.0,12.0322,12.0403,12.0162,12.0403,15500.0
2010-07-14 11:00:00,15.01,15.02,15.0,15.02,52000.0,12.0403,12.0483,12.0322,12.0483,52000.0
2010-07-14 11:05:00,15.02,15.04,15.02,15.03,10000.0,12.0483,12.0643,12.0483,12.0563,10000.0
2010-07-14 11:10:00,15.03,15.03,15.02,15.02,12500.0,12.0563,12.0563,12.0483,12.0483,12500.0
2010-07-14 11:15:00,15.03,15.05,15.03,15.05,14500.0,12.0563,12.0724,12.0563,12.0724,14500.0
2010-07-14 11:20:00,15.06,15.06,15.05,15.05,2500.0,12.0804,12.0804,12.0724,12.0724,2500.0
2010-07-14 11:25:00,15.06,15.06,15.04,15.06,24000.0,12.0804,12.0804,12.0643,12.0804,24000.0
2010-07-14 11:30:00,15.06,15.07,15.06,15.07,5000.0,12.0804,12.0884,12.0804,12.0884,5000.0
2010-07-14 11:35:00,15.07,15.07,15.06,15.06,5000.0,12.0884,12.0884,12.0804,12.0804,5000.0
2010-07-14 11:40:00,15.07,15.08,15.07,15.08,5000.0,12.0884,12.0964,12.0884,12.0964,5000.0
2010-07-14 11:45:00,15.08,15.1,15.08,15.09,19000.0,12.0964,12.1125,12.0964,12.1044,19000.0
2010-07-14 11:50:00,15.09,15.09,15.09,15.09,11500.0,12.1044,12.1044,12.1044,12.1044,11500.0
2010-07-14 11:55:00,15.09,15.1,15.08,15.08,12000.0,12.1044,12.1125,12.0964,12.0964,12000.0
2010-07-14 12:00:00,15.08,15.08,15.07,15.07,14000.0,12.0964,12.0964,12.0884,12.0884,14000.0
2010-07-14 12:05:00,15.07,15.08,15.07,15.07,7000.0,12.0884,12.0964,12.0884,12.0884,7000.0
2010-07-14 12:10:00,15.08,15.08,15.07,15.07,54000.0,12.0964,12.0964,12.0884,12.0884,54000.0
2010-07-14 12:15:00,15.06,15.07,15.06,15.07,3000.0,12.0804,12.0884,12.0804,12.0884,3000.0
2010-07-14 12:20:00,15.08,15.08,15.07,15.08,8500.0,12.0964,12.0964,12.0884,12.0964,8500.0
2010-07-14 12:25:00,15.08,15.08,15.08,15.08,5000.0,12.0964,12.0964,12.0964,12.0964,5000.0
2010-07-14 12:30:00,15.08,15.09,15.08,15.09,10500.0,12.0964,12.1044,12.0964,12.1044,10500.0
2010-07-14 12:35:00,15.09,15.09,15.09,15.09,15000.0,12.1044,12.1044,12.1044,12.1044,15000.0
2010-07-14 12:40:00,15.09,15.09,15.08,15.09,8000.0,12.1044,12.1044,12.0964,12.1044,8000.0
2010-07-14 12:45:00,15.09,15.09,15.08,15.08,15000.0,12.1044,12.1044,12.0964,12.0964,15000.0
2010-07-14 12:50:00,15.07,15.07,15.06,15.06,8000.0,12.0884,12.0884,12.0804,12.0804,8000.0
2010-07-14 12:55:00,15.06,15.07,15.06,15.07,11500.0,12.0804,12.0884,12.0804,12.0884,11500.0
2010-07-14 13:00:00,15.07,15.07,15.06,15.06,12000.0,12.0884,12.0884,12.0804,12.0804,12000.0
2010-07-14 13:05:00,15.06,15.06,15.05,15.05,10000.0,12.0804,12.0804,12.0724,12.0724,10000.0
2010-07-14 13:10:00,15.05,15.06,15.05,15.06,3000.0,12.0724,12.0804,12.0724,12.0804,3000.0
2010-07-14 13:15:00,15.06,15.06,15.06,15.06,3000.0,12.0804,12.0804,12.0804,12.0804,3000.0
2010-07-14 13:20:00,15.07,15.08,15.06,15.07,24000.0,12.0884,12.0964,12.0804,12.0884,24000.0
2010-07-14 13:25:00,15.06,15.07,15.06,15.07,66500.0,12.0804,12.0884,12.0804,12.0884,66500.0
2010-07-14 13:30:00,15.07,15.08,15.07,15.08,25500.0,12.0884,12.0964,12.0884,12.0964,25500.0
2010-07-14 13:35:00,15.07,15.08,15.06,15.06,15000.0,12.0884,12.0964,12.0804,12.0804,15000.0
2010-07-14 13:40:00,15.06,15.06,15.04,15.04,7500.0,12.0804,12.0804,12.0643,12.0643,7500.0
2010-07-14 13:45:00,15.04,15.04,15.03,15.03,29500.0,12.0643,12.0643,12.0563,12.0563,29500.0
2010-07-14 13:50:00,15.02,15.02,15.0,15.0,10500.0,12.0483,12.0483,12.0322,12.0322,10500.0
2010-07-14 13:55:00,15.01,15.02,15.01,15.01,4500.0,12.0403,12.0483,12.0403,12.0403,4500.0
2010-07-14 14:00:00,15.02,15.02,14.98,14.99,58000.0,12.0483,12.0483,12.0162,12.0242,58000.0
2010-07-14 14:05:00,15.0,15.0,14.95,14.98,54000.0,12.0322,12.0322,11.9921,12.0162,54000.0
2010-07-14 14:10:00,14.98,14.98,14.95,14.95,29500.0,12.0162,12.0162,11.9921,11.9921,29500.0
2010-07-14 14:15:00,14.95,14.96,14.94,14.96,42000.0,11.9921,12.0002,11.9841,12.0002,42000.0
2010-07-14 14:20:00,14.96,14.97,14.95,14.95,28000.0,12.0002,12.0082,11.9921,11.9921,28000.0
2010-07-14 14:25:00,14.93,14.95,14.93,14.94,75000.0,11.9761,11.9921,11.9761,11.9841,75000.0
2010-07-14 14:30:00,14.94,14.97,14.93,14.97,70000.0,11.9841,12.0082,11.9761,12.0082,70000.0
2010-07-14 14:35:00,14.96,14.97,14.96,14.96,20500.0,12.0002,12.0082,12.0002,12.0002,20500.0
2010-07-14 14:40:00,14.96,14.97,14.95,14.96,13500.0,12.0002,12.0082,11.9921,12.0002,13500.0
2010-07-14 14:45:00,14.96,14.98,14.95,14.97,28000.0,12.0002,12.0162,11.9921,12.0082,28000.0
2010-07-14 14:50:00,14.97,14.98,14.97,14.97,13000.0,12.0082,12.0162,12.0082,12.0082,13000.0
2010-07-14 14:55:00,14.97,14.99,14.97,14.98,30000.0,12.0082,12.0242,12.0082,12.0162,30000.0
2010-07-14 15:00:00,14.99,15.01,14.99,15.0,17500.0,12.0242,12.0403,12.0242,12.0322,17500.0
2010-07-14 15:05:00,15.0,15.0,14.97,14.97,6500.0,12.0322,12.0322,12.0082,12.0082,6500.0
2010-07-14 15:10:00,14.98,14.98,14.97,14.98,18000.0,12.0162,12.0162,12.0082,12.0162,18000.0
2010-07-14 15:15:00,14.98,15.02,14.98,15.01,26000.0,12.0162,12.0483,12.0162,12.0403,26000.0
2010-07-14 15:20:00,15.01,15.02,15.01,15.02,14000.0,12.0403,12.0483,12.0403,12.0483,14000.0
2010-07-14 15:25:00,15.03,15.04,15.02,15.02,32500.0,12.0563,12.0643,12.0483,12.0483,32500.0
2010-07-14 15:30:00,15.01,15.02,15.0,15.01,35500.0,12.0403,12.0483,12.0322,12.0403,35500.0
2010-07-14 15:35:00,15.01,15.01,14.99,15.0,31000.0,12.0403,12.0403,12.0242,12.0322,31000.0
2010-07-14 15:40:00,15.0,15.0,14.97,14.97,519500.0,12.0322,12.0322,12.0082,12.0082,519500.0
2010-07-14 15:45:00,14.97,15.02,14.97,15.02,362500.0,12.0082,12.0483,12.0082,12.0483,362500.0
2010-07-14 15:50:00,15.02,15.03,15.0,15.02,54000.0,12.0483,12.0563,12.0322,12.0483,54000.0
2010-07-14 15:55:00,15.02,15.03,15.02,15.03,52500.0,12.0483,12.0563,12.0483,12.0563,52500.0
2010-07-15 09:30:00,15.06,15.07,15.01,15.01,70000.0,12.0804,12.0884,12.0403,12.0403,70000.0
2010-07-15 09:35:00,15.0,15.04,15.0,15.0,47000.0,12.0322,12.0643,12.0322,12.0322,47000.0
2010-07-15 09:40:00,14.99,15.01,14.99,15.0,12000.0,12.0242,12.0403,12.0242,12.0322,12000.0
2010-07-15 09:45:00,14.98,15.01,14.98,15.0,76500.0,12.0162,12.0403,12.0162,12.0322,76500.0
2010-07-15 09:50:00,15.0,15.02,14.99,15.02,51000.0,12.0322,12.0483,12.0242,12.0483,51000.0
2010-07-15 09:55:00,15.01,15.02,15.0,15.02,18500.0,12.0403,12.0483,12.0322,12.0483,18500.0
2010-07-15 10:00:00,15.02,15.02,14.92,14.93,116500.0,12.0483,12.0483,11.9681,11.9761,116500.0
2010-07-15 10:05:00,14.93,14.93,14.89,14.89,56000.0,11.9761,11.9761,11.944,11.944,56000.0
2010-07-15 10:10:00,14.9,14.9,14.84,14.86,82500.0,11.952,11.952,11.9039,11.9199,82500.0
2010-07-15 10:15:00,14.84,14.86,14.8,14.82,100500.0,11.9039,11.9199,11.8718,11.8879,100500.0
2010-07-15 10:20:00,14.82,14.85,14.8,14.82,57500.0,11.8879,11.9119,11.8718,11.8879,57500.0
2010-07-15 10:25:00,14.83,14.86,14.83,14.86,5000.0,11.8959,11.9199,11.8959,11.9199,5000.0
2010-07-15 10:30:00,14.86,14.86,14.84,14.84,43500.0,11.9199,11.9199,11.9039,11.9039,43500.0
2010-07-15 10:35:00,14.85,14.87,14.85,14.87,21500.0,11.9119,11.928,11.9119,11.928,21500.0
2010-07-15 10:40:00,14.88,14.88,14.84,14.86,28000.0,11.936,11.936,11.9039,11.9199,28000.0
2010-07-15 10:45:00,14.85,14.88,14.84,14.88,53500.0,11.9119,11.936,11.9039,11.936,53500.0
2010-07-15 10:50:00,14.87,14.88,14.87,14.88,41000.0,11.928,11.936,11.928,11.936,41000.0
2010-07-15 10:55:00,14.88,14.88,14.87,14.87,39000.0,11.936,11.936,11.928,11.928,39000.0
2010-07-15 11:00:00,14.88,14.88,14.86,14.86,17000.0,11.936,11.936,11.9199,11.9199,17000.0
2010-07-15 11:05:00,14.85,14.86,14.84,14.85,19500.0,11.9119,11.9199,11.9039,11.9119,19500.0
2010-07-15 11:10:00,14.86,14.86,14.86,14.86,2500.0,11.9199,11.9199,11.9199,11.9199,2500.0
2010-07-15 11:15:00,14.89,14.89,14.88,14.88,9500.0,11.944,11.944,11.936,11.936,9500.0
2010-07-15 11:20:00,14.88,14.91,14.88,14.91,21000.0,11.936,11.9601,11.936,11.9601,21000.0
2010-07-15 11:25:00,14.9,14.9,14.9,14.9,5000.0,11.952,11.952,11.952,11.952,5000.0
2010-07-15 11:30:00,14.91,14.91,14.88,14.88,35500.0,11.9601,11.9601,11.936,11.936,35500.0
2010-07-15 11:35:00,14.88,14.91,14.88,14.91,6000.0,11.936,11.9601,11.936,11.9601,6000.0
2010-07-15 11:40:00,14.91,14.92,14.9,14.92,21500.0,11.9601,11.9681,11.952,11.9681,21500.0
2010-07-15 11:45:00,14.91,14.91,14.9,14.9,23000.0,11.9601,11.9601,11.952,11.952,23000.0
2010-07-15 11:50:00,14.89,14.91,14.89,14.91,9500.0,11.944,11.9601,11.944,11.9601,9500.0
2010-07-15 11:55:00,14.91,14.91,14.88,14.89,23500.0,11.9601,11.9601,11.936,11.944,23500.0
2010-07-15 12:00:00,14.88,14.88,14.86,14.86,9500.0,11.936,11.936,11.9199,11.9199,9500.0
2010-07-15 12:05:00,14.87,14.88,14.86,14.86,15500.0,11.928,11.936,11.9199,11.9199,15500.0
2010-07-15 12:10:00,14.86,14.88,14.86,14.88,9500.0,11.9199,11.936,11.9199,11.936,9500.0
2010-07-15 12:15:00,14.88,14.89,14.87,14.87,17000.0,11.936,11.944,11.928,11.928,17000.0
2010-07-15 12:20:00,14.86,14.86,14.84,14.84,21000.0,11.9199,11.9199,11.9039,11.9039,21000.0
2010-07-15 12:25:00,14.84,14.85,14.84,14.84,14500.0,11.9039,11.9119,11.9039,11.9039,14500.0
2010-07-15 12:30:00,14.84,14.85,14.84,14.85,6000.0,11.9039,11.9119,11.9039,11.9119,6000.0
2010-07-15 12:35:00,14.85,14.85,14.84,14.85,24000.0,11.9119,11.9119,11.9039,11.9119,24000.0
2010-07-15 12:40:00,14.85,14.85,14.84,14.85,23000.0,11.9119,11.9119,11.9039,11.9119,23000.0
2010-07-15 12:45:00,14.85,14.86,14.85,14.86,21000.0,11.9119,11.9199,11.9119,11.9199,21000.0
2010-07-15 12:50:00,14.86,14.88,14.85,14.88,24500.0,11.9199,11.936,11.9119,11.936,24500.0
2010-07-15 12:55:00,14.88,14.88,14.87,14.87,12000.0,11.936,11.936,11.928,11.928,12000.0
2010-07-15 13:00:00,14.87,14.89,14.87,14.89,18000.0,11.928,11.944,11.928,11.944,18000.0
2010-07-15 13:05:00,14.88,14.91,14.88,14.91,10000.0,11.936,11.9601,11.936,11.9601,10000.0
2010-07-15 13:10:00,14.9,14.9,14.9,14.9,8500.0,11.952,11.952,11.952,11.952,8500.0
2010-07-15 13:15:00,14.91,14.91,14.91,14.91,7500.0,11.9601,11.9601,11.9601,11.9601,7500.0
2010-07-15 13:20:00,14.94,14.96,14.94,14.95,9000.0,11.9841,12.0002,11.9841,11.9921,9000.0
2010-07-15 13:25:00,14.96,14.97,14.95,14.95,36500.0,12.0002,12.0082,11.9921,11.9921,36500.0
2010-07-15 13:30:00,14.96,14.97,14.93,14.93,27500.0,12.0002,12.0082,11.9761,11.9761,27500.0
2010-07-15 13:35:00,14.92,14.95,14.92,14.94,10500.0,11.9681,11.9921,11.9681,11.9841,10500.0
2010-07-15 13:40:00,14.94,14.94,14.93,14.93,6000.0,11.9841,11.9841,11.9761,11.9761,6000.0
2010-07-15 13:45:00,14.94,14.95,14.94,14.95,1000.0,11.9841,11.9921,11.9841,11.9921,1000.0
2010-07-15 13:50:00,14.94,14.94,14.93,14.93,5000.0,11.9841,11.9841,11.9761,11.9761,5000.0
2010-07-15 13:55:00,14.94,14.94,14.94,14.94,3500.0,11.9841,11.9841,11.9841,11.9841,3500.0
2010-07-15 14:00:00,14.93,14.93,14.93,14.93,4000.0,11.9761,11.9761,11.9761,11.9761,4000.0
2010-07-15 14:05:00,14.95,14.95,14.93,14.93,4000.0,11.9921,11.9921,11.9761,11.9761,4000.0
2010-07-15 14:10:00,14.93,14.93,14.92,14.93,23000.0,11.9761,11.9761,11.9681,11.9761,23000.0
2010-07-15 14:15:00,14.93,14.96,14.93,14.96,11000.0,11.9761,12.0002,11.9761,12.0002,11000.0
2010-07-15 14:20:00,14.95,14.95,14.94,14.94,9500.0,11.9921,11.9921,11.9841,11.9841,9500.0
2010-07-15 14:25:00,14.94,14.97,14.94,14.97,7500.0,11.9841,12.0082,11.9841,12.0082,7500.0
2010-07-15 14:30:00,14.98,14.98,14.96,14.97,38000.0,12.0162,12.0162,12.0002,12.0082,38000.0
2010-07-15 14:35:00,14.97,14.97,14.96,14.96,53500.0,12.0082,12.0082,12.0002,12.0002,53500.0
2010-07-15 14:40:00,14.96,14.96,14.95,14.96,5000.0,12.0002,12.0002,11.9921,12.0002,5000.0
2010-07-15 14:45:00,14.95,14.97,14.95,14.97,20000.0,11.9921,12.0082,11.9921,12.0082,20000.0
2010-07-15 14:50:00,14.97,14.98,14.97,14.97,5000.0,12.0082,12.0162,12.0082,12.0082,5000.0
2010-07-15 14:55:00,14.96,14.97,14.94,14.94,17500.0,12.0002,12.0082,11.9841,11.9841,17500.0
2010-07-15 15:00:00,14.94,14.96,14.94,14.95,7500.0,11.9841,12.0002,11.9841,11.9921,7500.0
2010-07-15 15:05:00,14.95,14.95,14.9,14.91,42500.0,11.9921,11.9921,11.952,11.9601,42500.0
2010-07-15 15:10:00,14.9,14.9,14.88,14.88,54500.0,11.952,11.952,11.936,11.936,54500.0
2010-07-15 15:15:00,14.88,14.9,14.87,14.89,53500.0,11.936,11.952,11.928,11.944,53500.0
2010-07-15 15:20:00,14.89,14.9,14.87,14.88,43500.0,11.944,11.952,11.928,11.936,43500.0
2010-07-15 15:25:00,14.88,14.92,14.87,14.92,140500.0,11.936,11.9681,11.928,11.9681,140500.0
2010-07-15 15:30:00,14.93,14.95,14.91,14.92,53000.0,11.9761,11.9921,11.9601,11.9681,53000.0
2010-07-15 15:35:00,14.93,14.98,14.92,14.96,43500.0,11.9761,12.0162,11.9681,12.0002,43500.0
2010-07-15 15:40:00,14.97,15.0,14.95,14.99,60500.0,12.0082,12.0322,11.9921,12.0242,60500.0
2010-07-15 15:45:00,14.99,15.04,14.99,15.01,123000.0,12.0242,12.0643,12.0242,12.0403,123000.0
2010-07-15 15:50:00,15.01,15.04,15.01,15.04,143500.0,12.0403,12.0643,12.0403,12.0643,143500.0
2010-07-15 15:55:00,15.04,15.05,15.01,15.01,179000.0,12.0643,12.0724,12.0403,12.0403,179000.0
2010-07-16 09:30:00,14.91,14.93,14.86,14.86,114500.0,11.9601,11.9761,11.9199,11.9199,114500.0
2010-07-16 09:35:00,14.86,14.9,14.85,14.86,26500.0,11.9199,11.952,11.9119,11.9199,26500.0
2010-07-16 09:40:00,14.86,14.88,14.83,14.83,15500.0,11.9199,11.936,11.8959,11.8959,15500.0
2010-07-16 09:45:00,14.82,14.84,14.8,14.82,65500.0,11.8879,11.9039,11.8718,11.8879,65500.0
2010-07-16 09:50:00,14.82,14.83,14.78,14.78,149500.0,11.8879,11.8959,11.8558,11.8558,149500.0
2010-07-16 09:55:00,14.78,14.78,14.73,14.74,166500.0,11.8558,11.8558,11.8157,11.8237,166500.0
2010-07-16 10:00:00,14.73,14.74,14.71,14.73,76500.0,11.8157,11.8237,11.7996,11.8157,76500.0
2010-07-16 10:05:00,14.72,14.73,14.66,14.67,79000.0,11.8076,11.8157,11.7595,11.7675,79000.0
2010-07-16 10:10:00,14.66,14.7,14.66,14.7,101000.0,11.7595,11.7916,11.7595,11.7916,101000.0
2010-07-16 10:15:00,14.7,14.72,14.69,14.72,40500.0,11.7916,11.8076,11.7836,11.8076,40500.0
2010-07-16 10:20:00,14.72,14.73,14.71,14.73,65500.0,11.8076,11.8157,11.7996,11.8157,65500.0
2010-07-16 10:25:00,14.73,14.73,14.71,14.72,124500.0,11.8157,11.8157,11.7996,11.8076,124500.0
2010-07-16 10:30:00,14.72,14.72,14.7,14.72,45000.0,11.8076,11.8076,11.7916,11.8076,45000.0
2010-07-16 10:35:00,14.72,14.73,14.71,14.73,39500.0,11.8076,11.8157,11.7996,11.8157,39500.0
2010-07-16 10:40:00,14.71,14.72,14.71,14.72,32500.0,11.7996,11.8076,11.7996,11.8076,32500.0
2010-07-16 10:45:00,14.75,14.75,14.73,14.73,10000.0,11.8317,11.8317,11.8157,11.8157,10000.0
2010-07-16 10:50:00,14.73,14.76,14.73,14.73,28500.0,11.8157,11.8397,11.8157,11.8157,28500.0
2010-07-16 10:55:00,14.73,14.76,14.73,14.75,33000.0,11.8157,11.8397,11.8157,11.8317,33000.0
2010-07-16 11:00:00,14.75,14.76,14.73,14.73,8000.0,11.8317,11.8397,11.8157,11.8157,8000.0
2010-07-16 11:05:00,14.72,14.74,14.72,14.73,40000.0,11.8076,11.8237,11.8076,11.8157,40000.0
2010-07-16 11:10:00,14.73,14.74,14.72,14.74,17000.0,11.8157,11.8237,11.8076,11.8237,17000.0
2010-07-16 11:15:00,14.73,14.74,14.73,14.73,24000.0,11.8157,11.8237,11.8157,11.8157,24000.0
2010-07-16 11:20:00,14.72,14.72,14.69,14.69,45500.0,11.8076,11.8076,11.7836,11.7836,45500.0
2010-07-16 11:25:00,14.7,14.72,14.69,14.72,32000.0,11.7916,11.8076,11.7836,11.8076,32000.0
2010-07-16 11:30:00,14.71,14.72,14.7,14.7,33000.0,11.7996,11.8076,11.7916,11.7916,33000.0
2010-07-16 11:35:00,14.7,14.71,14.68,14.71,30000.0,11.7916,11.7996,11.7756,11.7996,30000.0
2010-07-16 11:40:00,14.7,14.71,14.7,14.71,13500.0,11.7916,11.7996,11.7916,11.7996,13500.0
2010-07-16 11:45:00,14.7,14.71,14.68,14.69,35000.0,11.7916,11.7996,11.7756,11.7836,35000.0
2010-07-16 11:50:00,14.7,14.7,14.67,14.67,23000.0,11.7916,11.7916,11.7675,11.7675,23000.0
2010-07-16 11:55:00,14.68,14.69,14.66,14.66,23000.0,11.7756,11.7836,11.7595,11.7595,23000.0
2010-07-16 12:00:00,14.67,14.67,14.67,14.67,1000.0,11.7675,11.7675,11.7675,11.7675,1000.0
2010-07-16 12:05:00,14.67,14.67,14.65,14.67,107500.0,11.7675,11.7675,11.7515,11.7675,107500.0
2010-07-16 12:10:00,14.67,14.68,14.66,14.66,50000.0,11.7675,11.7756,11.7595,11.7595,50000.0
2010-07-16 12:15:00,14.65,14.65,14.62,14.63,82000.0,11.7515,11.7515,11.7274,11.7355,82000.0
2010-07-16 12:20:00,14.63,14.64,14.62,14.63,21500.0,11.7355,11.7435,11.7274,11.7355,21500.0
2010-07-16 12:25:00,14.63,14.65,14.63,14.65,59000.0,11.7355,11.7515,11.7355,11.7515,59000.0
2010-07-16 12:30:00,14.64,14.64,14.63,14.64,10500.0,11.7435,11.7435,11.7355,11.7435,10500.0
2010-07-16 12:35:00,14.63,14.63,14.62,14.63,13000.0,11.7355,11.7355,11.7274,11.7355,13000.0
2010-07-16 12:40:00,14.63,14.65,14.63,14.65,86000.0,11.7355,11.7515,11.7355,11.7515,86000.0
2010-07-16 12:45:00,14.65,14.65,14.63,14.65,43000.0,11.7515,11.7515,11.7355,11.7515,43000.0
2010-07-16 12:50:00,14.65,14.65,14.63,14.63,28500.0,11.7515,11.7515,11.7355,11.7355,28500.0
2010-07-16 12:55:00,14.63,14.63,14.61,14.62,66000.0,11.7355,11.7355,11.7194,11.7274,66000.0
2010-07-16 13:00:00,14.63,14.63,14.61,14.62,209500.0,11.7355,11.7355,11.7194,11.7274,209500.0
2010-07-16 13:05:00,14.62,14.64,14.62,14.64,25000.0,11.7274,11.7435,11.7274,11.7435,25000.0
2010-07-16 13:10:00,14.63,14.64,14.62,14.62,17500.0,11.7355,11.7435,11.7274,11.7274,17500.0
2010-07-16 13:15:00,14.62,14.65,14.62,14.64,14000.0,11.7274,11.7515,11.7274,11.7435,14000.0
2010-07-16 13:20:00,14.64,14.64,14.62,14.62,14000.0,11.7435,11.7435,11.7274,11.7274,14000.0
2010-07-16 13:25:00,14.62,14.62,14.61,14.61,39000.0,11.7274,11.7274,11.7194,11.7194,39000.0
2010-07-16 13:30:00,14.61,14.64,14.61,14.64,14500.0,11.7194,11.7435,11.7194,11.7435,14500.0
2010-07-16 13:35:00,14.64,14.65,14.63,14.63,5500.0,11.7435,11.7515,11.7355,11.7355,5500.0
2010-07-16 13:40:00,14.63,14.64,14.61,14.62,37000.0,11.7355,11.7435,11.7194,11.7274,37000.0
2010-07-16 13:45:00,14.61,14.61,14.59,14.61,42500.0,11.7194,11.7194,11.7034,11.7194,42500.0
2010-07-16 13:50:00,14.61,14.61,14.58,14.58,48500.0,11.7194,11.7194,11.6953,11.6953,48500.0
2010-07-16 13:55:00,14.59,14.61,14.59,14.6,24500.0,11.7034,11.7194,11.7034,11.7114,24500.0
2010-07-16 14:00:00,14.59,14.6,14.59,14.6,21000.0,11.7034,11.7114,11.7034,11.7114,21000.0
2010-07-16 14:05:00,14.61,14.61,14.59,14.61,145000.0,11.7194,11.7194,11.7034,11.7194,145000.0
2010-07-16 14:10:00,14.61,14.61,14.59,14.6,36000.0,11.7194,11.7194,11.7034,11.7114,36000.0
2010-07-16 14:15:00,14.59,14.59,14.57,14.58,10500.0,11.7034,11.7034,11.6873,11.6953,10500.0
2010-07-16 14:20:00,14.58,14.59,14.57,14.59,5500.0,11.6953,11.7034,11.6873,11.7034,5500.0
2010-07-16 14:25:00,14.59,14.6,14.58,14.58,31000.0,11.7034,11.7114,11.6953,11.6953,31000.0
2010-07-16 14:30:00,14.58,14.6,14.57,14.59,32500.0,11.6953,11.7114,11.6873,11.7034,32500.0
2010-07-16 14:35:00,14.59,14.59,14.57,14.58,16500.0,11.7034,11.7034,11.6873,11.6953,16500.0
2010-07-16 14:40:00,14.58,14.58,14.57,14.57,14000.0,11.6953,11.6953,11.6873,11.6873,14000.0
2010-07-16 14:45:00,14.58,14.59,14.58,14.58,33500.0,11.6953,11.7034,11.6953,11.6953,33500.0
2010-07-16 14:50:00,14.58,14.58,14.56,14.57,73000.0,11.6953,11.6953,11.6793,11.6873,73000.0
2010-07-16 14:55:00,14.57,14.57,14.56,14.56,8500.0,11.6873,11.6873,11.6793,11.6793,8500.0
2010-07-16 15:00:00,14.56,14.57,14.56,14.57,84500.0,11.6793,11.6873,11.6793,11.6873,84500.0
2010-07-16 15:05:00,14.57,14.58,14.54,14.54,93500.0,11.6873,11.6953,11.6633,11.6633,93500.0
2010-07-16 15:10:00,14.54,14.55,14.53,14.55,61500.0,11.6633,11.6713,11.6552,11.6713,61500.0
2010-07-16 15:15:00,14.55,14.55,14.53,14.53,24000.0,11.6713,11.6713,11.6552,11.6552,24000.0
2010-07-16 15:20:00,14.53,14.53,14.51,14.51,73500.0,11.6552,11.6552,11.6392,11.6392,73500.0
2010-07-16 15:25:00,14.51,14.52,14.5,14.52,33000.0,11.6392,11.6472,11.6312,11.6472,33000.0
2010-07-16 15:30:00,14.52,14.54,14.52,14.54,41500.0,11.6472,11.6633,11.6472,11.6633,41500.0
2010-07-16 15:35:00,14.54,14.58,14.54,14.55,77000.0,11.6633,11.6953,11.6633,11.6713,77000.0
2010-07-16 15:40:00,14.55,14.57,14.55,14.56,54500.0,11.6713,11.6873,11.6713,11.6793,54500.0
2010-07-16 15:45:00,14.56,14.56,14.51,14.51,99000.0,11.6793,11.6793,11.6392,11.6392,99000.0
2010-07-16 15:50:00,14.51,14.55,14.51,14.55,127000.0,11.6392,11.6713,11.6392,11.6713,127000.0
2010-07-16 15:55:00,14.55,14.56,14.52,14.52,186000.0,11.6713,11.6793,11.6472,11.6472,186000.0
2010-07-19 09:30:00,14.56,14.6,14.49,14.57,66500.0,11.6793,11.7114,11.6232,11.6873,66500.0
2010-07-19 09:35:00,14.59,14.6,14.57,14.57,32500.0,11.7034,11.7114,11.6873,11.6873,32500.0
2010-07-19 09:40:00,14.56,14.6,14.55,14.6,14000.0,11.6793,11.7114,11.6713,11.7114,14000.0
2010-07-19 09:45:00,14.61,14.62,14.58,14.59,55500.0,11.7194,11.7274,11.6953,11.7034,55500.0
2010-07-19 09:50:00,14.58,14.62,14.58,14.6,39000.0,11.6953,11.7274,11.6953,11.7114,39000.0
2010-07-19 09:55:00,14.6,14.61,14.58,14.59,26500.0,11.7114,11.7194,11.6953,11.7034,26500.0
2010-07-19 10:00:00,14.59,14.59,14.56,14.57,50500.0,11.7034,11.7034,11.6793,11.6873,50500.0
2010-07-19 10:05:00,14.58,14.59,14.52,14.53,24000.0,11.6953,11.7034,11.6472,11.6552,24000.0
2010-07-19 10:10:00,14.53,14.54,14.51,14.52,54500.0,11.6552,11.6633,11.6392,11.6472,54500.0
2010-07-19 10:15:00,14.51,14.52,14.51,14.51,15000.0,11.6392,11.6472,11.6392,11.6392,15000.0
2010-07-19 10:20:00,14.52,14.52,14.47,14.47,14000.0,11.6472,11.6472,11.6071,11.6071,14000.0
2010-07-19 10:25:00,14.46,14.47,14.45,14.45,40500.0,11.5991,11.6071,11.5911,11.5911,40500.0
2010-07-19 10:30:00,14.44,14.48,14.44,14.45,40500.0,11.583,11.6151,11.583,11.5911,40500.0
2010-07-19 10:35:00,14.45,14.48,14.43,14.43,74500.0,11.5911,11.6151,11.575,11.575,74500.0
2010-07-19 10:40:00,14.43,14.44,14.42,14.43,37000.0,11.575,11.583,11.567,11.575,37000.0
2010-07-19 10:45:00,14.45,14.45,14.42,14.43,11500.0,11.5911,11.5911,11.567,11.575,11500.0
2010-07-19 10:50:00,14.41,14.42,14.4,14.42,206500.0,11.559,11.567,11.551,11.567,206500.0
2010-07-19 10:55:00,14.42,14.45,14.4,14.44,23000.0,11.567,11.5911,11.551,11.583,23000.0
2010-07-19 11:00:00,14.45,14.49,14.44,14.49,16500.0,11.5911,11.6232,11.583,11.6232,16500.0
2010-07-19 11:05:00,14.49,14.5,14.48,14.48,7500.0,11.6232,11.6312,11.6151,11.6151,7500.0
2010-07-19 11:10:00,14.49,14.49,14.47,14.48,23000.0,11.6232,11.6232,11.6071,11.6151,23000.0
2010-07-19 11:15:00,14.49,14.52,14.48,14.51,32500.0,11.6232,11.6472,11.6151,11.6392,32500.0
2010-07-19 11:20:00,14.5,14.52,14.5,14.52,8500.0,11.6312,11.6472,11.6312,11.6472,8500.0
2010-07-19 11:25:00,14.53,14.53,14.51,14.51,4000.0,11.6552,11.6552,11.6392,11.6392,4000.0
2010-07-19 11:30:00,14.51,14.51,14.5,14.5,2500.0,11.6392,11.6392,11.6312,11.6312,2500.0
2010-07-19 11:35:00,14.5,14.5,14.47,14.49,6500.0,11.6312,11.6312,11.6071,11.6232,6500.0
2010-07-19 11:40:00,14.48,14.49,14.48,14.49,5000.0,11.6151,11.6232,11.6151,11.6232,5000.0
2010-07-19 11:45:00,14.48,14.49,14.48,14.49,8000.0,11.6151,11.6232,11.6151,11.6232,8000.0
2010-07-19 11:50:00,14.49,14.52,14.49,14.52,48000.0,11.6232,11.6472,11.6232,11.6472,48000.0
2010-07-19 11:55:00,14.52,14.52,14.51,14.52,19500.0,11.6472,11.6472,11.6392,11.6472,19500.0
2010-07-19 12:00:00,14.52,14.53,14.49,14.49,32500.0,11.6472,11.6552,11.6232,11.6232,32500.0
2010-07-19 12:05:00,14.48,14.49,14.47,14.49,11000.0,11.6151,11.6232,11.6071,11.6232,11000.0
2010-07-19 12:10:00,14.49,14.49,14.47,14.47,11500.0,11.6232,11.6232,11.6071,11.6071,11500.0
2010-07-19 12:15:00,14.48,14.5,14.48,14.5,4500.0,11.6151,11.6312,11.6151,11.6312,4500.0
2010-07-19 12:20:00,14.51,14.52,14.51,14.51,21500.0,11.6392,11.6472,11.6392,11.6392,21500.0
2010-07-19 12:25:00,14.51,14.53,14.51,14.53,31500.0,11.6392,11.6552,11.6392,11.6552,31500.0
2010-07-19 12:30:00,14.53,14.53,14.51,14.52,5000.0,11.6552,11.6552,11.6392,11.6472,5000.0
2010-07-19 12:35:00,14.53,14.54,14.52,14.54,10500.0,11.6552,11.6633,11.6472,11.6633,10500.0
2010-07-19 12:40:00,14.55,14.55,14.54,14.54,3000.0,11.6713,11.6713,11.6633,11.6633,3000.0
2010-07-19 12:45:00,14.55,14.56,14.54,14.56,9500.0,11.6713,11.6793,11.6633,11.6793,9500.0
2010-07-19 12:50:00,14.57,14.58,14.57,14.57,3000.0,11.6873,11.6953,11.6873,11.6873,3000.0
2010-07-19 12:55:00,14.56,14.56,14.54,14.54,9500.0,11.6793,11.6793,11.6633,11.6633,9500.0
2010-07-19 13:00:00,14.55,14.55,14.54,14.54,5500.0,11.6713,11.6713,11.6633,11.6633,5500.0
2010-07-19 13:05:00,14.53,14.54,14.53,14.54,10000.0,11.6552,11.6633,11.6552,11.6633,10000.0
2010-07-19 13:10:00,14.53,14.53,14.52,14.53,6000.0,11.6552,11.6552,11.6472,11.6552,6000.0
2010-07-19 13:15:00,14.52,14.53,14.5,14.5,22000.0,11.6472,11.6552,11.6312,11.6312,22000.0
2010-07-19 13:20:00,14.51,14.52,14.51,14.52,8500.0,11.6392,11.6472,11.6392,11.6472,8500.0
2010-07-19 13:25:00,14.52,14.52,14.5,14.51,30000.0,11.6472,11.6472,11.6312,11.6392,30000.0
2010-07-19 13:30:00,14.52,14.54,14.52,14.53,16000.0,11.6472,11.6633,11.6472,11.6552,16000.0
2010-07-19 13:35:00,14.52,14.52,14.51,14.52,7500.0,11.6472,11.6472,11.6392,11.6472,7500.0
2010-07-19 13:40:00,14.51,14.51,14.5,14.51,2500.0,11.6392,11.6392,11.6312,11.6392,2500.0
2010-07-19 13:45:00,14.5,14.51,14.5,14.51,13000.0,11.6312,11.6392,11.6312,11.6392,13000.0
2010-07-19 13:50:00,14.51,14.51,14.5,14.5,9000.0,11.6392,11.6392,11.6312,11.6312,9000.0
2010-07-19 13:55:00,14.5,14.51,14.5,14.5,7000.0,11.6312,11.6392,11.6312,11.6312,7000.0
2010-07-19 14:00:00,14.51,14.52,14.51,14.52,1000.0,11.6392,11.6472,11.6392,11.6472,1000.0
2010-07-19 14:05:00,14.52,14.53,14.52,14.53,4000.0,11.6472,11.6552,11.6472,11.6552,4000.0
2010-07-19 14:10:00,14.53,14.55,14.53,14.55,8000.0,11.6552,11.6713,11.6552,11.6713,8000.0
2010-07-19 14:15:00,14.54,14.56,14.54,14.56,14500.0,11.6633,11.6793,11.6633,11.6793,14500.0
2010-07-19 14:20:00,14.57,14.57,14.55,14.57,17500.0,11.6873,11.6873,11.6713,11.6873,17500.0
2010-07-19 14:25:00,14.57,14.57,14.55,14.55,15000.0,11.6873,11.6873,11.6713,11.6713,15000.0
2010-07-19 14:30:00,14.55,14.57,14.55,14.57,14500.0,11.6713,11.6873,11.6713,11.6873,14500.0
2010-07-19 14:35:00,14.56,14.57,14.55,14.56,5500.0,11.6793,11.6873,11.6713,11.6793,5500.0
2010-07-19 14:40:00,14.56,14.59,14.56,14.59,35000.0,11.6793,11.7034,11.6793,11.7034,35000.0
2010-07-19 14:45:00,14.59,14.61,14.59,14.6,19500.0,11.7034,11.7194,11.7034,11.7114,19500.0
2010-07-19 14:50:00,14.61,14.62,14.61,14.61,14500.0,11.7194,11.7274,11.7194,11.7194,14500.0
2010-07-19 14:55:00,14.61,14.61,14.59,14.59,34000.0,11.7194,11.7194,11.7034,11.7034,34000.0
2010-07-19 15:00:00,14.59,14.61,14.59,14.61,52000.0,11.7034,11.7194,11.7034,11.7194,52000.0
2010-07-19 15:05:00,14.61,14.64,14.6,14.64,36500.0,11.7194,11.7435,11.7114,11.7435,36500.0
2010-07-19 15:10:00,14.64,14.65,14.63,14.64,34000.0,11.7435,11.7515,11.7355,11.7435,34000.0
2010-07-19 15:15:00,14.63,14.64,14.62,14.63,23500.0,11.7355,11.7435,11.7274,11.7355,23500.0
2010-07-19 15:20:00,14.62,14.62,14.6,14.61,52000.0,11.7274,11.7274,11.7114,11.7194,52000.0
2010-07-19 15:25:00,14.61,14.61,14.57,14.58,87500.0,11.7194,11.7194,11.6873,11.6953,87500.0
2010-07-19 15:30:00,14.58,14.59,14.57,14.59,17500.0,11.6953,11.7034,11.6873,11.7034,17500.0
2010-07-19 15:35:00,14.59,14.6,14.55,14.56,29000.0,11.7034,11.7114,11.6713,11.6793,29000.0
2010-07-19 15:40:00,14.56,14.59,14.55,14.59,54500.0,11.6793,11.7034,11.6713,11.7034,54500.0
2010-07-19 15:45:00,14.59,14.61,14.58,14.59,28500.0,11.7034,11.7194,11.6953,11.7034,28500.0
2010-07-19 15:50:00,14.6,14.61,14.58,14.6,45500.0,11.7114,11.7194,11.6953,11.7114,45500.0
2010-07-19 15:55:00,14.6,14.61,14.6,14.61,352000.0,11.7114,11.7194,11.7114,11.7194,352000.0
2010-07-20 09:30:00,14.42,14.43,14.39,14.41,79000.0,11.567,11.575,11.5429,11.559,79000.0
2010-07-20 09:35:00,14.43,14.44,14.38,14.39,42500.0,11.575,11.583,11.5349,11.5429,42500.0
2010-07-20 09:40:00,14.39,14.42,14.39,14.42,62000.0,11.5429,11.567,11.5429,11.567,62000.0
2010-07-20 09:45:00,14.43,14.44,14.42,14.42,17500.0,11.575,11.583,11.567,11.567,17500.0
2010-07-20 09:50:00,14.43,14.47,14.43,14.47,17000.0,11.575,11.6071,11.575,11.6071,17000.0
2010-07-20 09:55:00,14.47,14.47,14.45,14.46,34500.0,11.6071,11.6071,11.5911,11.5991,34500.0
2010-07-20 10:00:00,14.47,14.48,14.43,14.43,18500.0,11.6071,11.6151,11.575,11.575,18500.0
2010-07-20 10:05:00,14.42,14.45,14.42,14.43,29000.0,11.567,11.5911,11.567,11.575,29000.0
2010-07-20 10:10:00,14.43,14.45,14.41,14.41,18000.0,11.575,11.5911,11.559,11.559,18000.0
2010-07-20 10:15:00,14.41,14.44,14.41,14.44,26500.0,11.559,11.583,11.559,11.583,26500.0
2010-07-20 10:20:00,14.47,14.5,14.46,14.5,44500.0,11.6071,11.6312,11.5991,11.6312,44500.0
2010-07-20 10:25:00,14.49,14.49,14.47,14.49,8000.0,11.6232,11.6232,11.6071,11.6232,8000.0
2010-07-20 10:30:00,14.49,14.5,14.46,14.49,40500.0,11.6232,11.6312,11.5991,11.6232,40500.0
2010-07-20 10:35:00,14.5,14.51,14.49,14.5,27000.0,11.6312,11.6392,11.6232,11.6312,27000.0
2010-07-20 10:40:00,14.49,14.52,14.49,14.51,12000.0,11.6232,11.6472,11.6232,11.6392,12000.0
2010-07-20 10:45:00,14.51,14.52,14.51,14.51,18500.0,11.6392,11.6472,11.6392,11.6392,18500.0
2010-07-20 10:50:00,14.51,14.52,14.51,14.51,37000.0,11.6392,11.6472,11.6392,11.6392,37000.0
2010-07-20 10:55:00,14.51,14.51,14.5,14.51,30000.0,11.6392,11.6392,11.6312,11.6392,30000.0
2010-07-20 11:00:00,14.52,14.54,14.52,14.54,15000.0,11.6472,11.6633,11.6472,11.6633,15000.0
2010-07-20 11:05:00,14.53,14.56,14.52,14.56,11500.0,11.6552,11.6793,11.6472,11.6793,11500.0
2010-07-20 11:10:00,14.56,14.57,14.55,14.56,31500.0,11.6793,11.6873,11.6713,11.6793,31500.0
2010-07-20 11:15:00,14.56,14.58,14.56,14.58,14500.0,11.6793,11.6953,11.6793,11.6953,14500.0
2010-07-20 11:20:00,14.58,14.59,14.57,14.57,42500.0,11.6953,11.7034,11.6873,11.6873,42500.0
2010-07-20 11:25:00,14.58,14.58,14.57,14.58,12000.0,11.6953,11.6953,11.6873,11.6953,12000.0
2010-07-20 11:30:00,14.58,14.59,14.57,14.57,8500.0,11.6953,11.7034,11.6873,11.6873,8500.0
2010-07-20 11:35:00,14.57,14.57,14.56,14.56,21500.0,11.6873,11.6873,11.6793,11.6793,21500.0
2010-07-20 11:40:00,14.56,14.56,14.54,14.56,20500.0,11.6793,11.6793,11.6633,11.6793,20500.0
2010-07-20 11:45:00,14.56,14.56,14.56,14.56,3000.0,11.6793,11.6793,11.6793,11.6793,3000.0
2010-07-20 11:50:00,14.57,14.57,14.54,14.55,17000.0,11.6873,11.6873,11.6633,11.6713,17000.0
2010-07-20 11:55:00,14.55,14.56,14.55,14.55,19000.0,11.6713,11.6793,11.6713,11.6713,19000.0
2010-07-20 12:00:00,14.55,14.55,14.53,14.55,11000.0,11.6713,11.6713,11.6552,11.6713,11000.0
2010-07-20 12:05:00,14.54,14.57,14.54,14.56,6500.0,11.6633,11.6873,11.6633,11.6793,6500.0
2010-07-20 12:10:00,14.56,14.56,14.53,14.53,19500.0,11.6793,11.6793,11.6552,11.6552,19500.0
2010-07-20 12:15:00,14.52,14.52,14.52,14.52,11000.0,11.6472,11.6472,11.6472,11.6472,11000.0
2010-07-20 12:20:00,14.53,14.53,14.52,14.52,26500.0,11.6552,11.6552,11.6472,11.6472,26500.0
2010-07-20 12:25:00,14.52,14.54,14.52,14.54,14000.0,11.6472,11.6633,11.6472,11.6633,14000.0
2010-07-20 12:30:00,14.53,14.54,14.53,14.53,6500.0,11.6552,11.6633,11.6552,11.6552,6500.0
2010-07-20 12:35:00,14.54,14.55,14.54,14.54,15500.0,11.6633,11.6713,11.6633,11.6633,15500.0
2010-07-20 12:40:00,14.54,14.54,14.54,14.54,22000.0,11.6633,11.6633,11.6633,11.6633,22000.0
2010-07-20 12:45:00,14.55,14.57,14.55,14.57,8500.0,11.6713,11.6873,11.6713,11.6873,8500.0
2010-07-20 12:50:00,14.56,14.56,14.55,14.55,12000.0,11.6793,11.6793,11.6713,11.6713,12000.0
2010-07-20 12:55:00,14.55,14.57,14.55,14.57,23500.0,11.6713,11.6873,11.6713,11.6873,23500.0
2010-07-20 13:00:00,14.57,14.58,14.57,14.58,18000.0,11.6873,11.6953,11.6873,11.6953,18000.0
2010-07-20 13:05:00,14.58,14.58,14.58,14.58,11500.0,11.6953,11.6953,11.6953,11.6953,11500.0
2010-07-20 13:10:00,14.58,14.58,14.55,14.55,5500.0,11.6953,11.6953,11.6713,11.6713,5500.0
2010-07-20 13:15:00,14.55,14.58,14.55,14.58,24000.0,11.6713,11.6953,11.6713,11.6953,24000.0
2010-07-20 13:20:00,14.59,14.6,14.58,14.58,18000.0,11.7034,11.7114,11.6953,11.6953,18000.0
2010-07-20 13:25:00,14.57,14.59,14.57,14.58,17500.0,11.6873,11.7034,11.6873,11.6953,17500.0
2010-07-20 13:30:00,14.59,14.61,14.58,14.61,18000.0,11.7034,11.7194,11.6953,11.7194,18000.0
2010-07-20 13:35:00,14.61,14.65,14.61,14.65,26500.0,11.7194,11.7515,11.7194,11.7515,26500.0
2010-07-20 13:40:00,14.65,14.67,14.65,14.65,36500.0,11.7515,11.7675,11.7515,11.7515,36500.0
2010-07-20 13:45:00,14.66,14.67,14.65,14.66,18500.0,11.7595,11.7675,11.7515,11.7595,18500.0
2010-07-20 13:50:00,14.66,14.7,14.66,14.7,96000.0,11.7595,11.7916,11.7595,11.7916,96000.0
2010-07-20 13:55:00,14.7,14.72,14.7,14.72,36500.0,11.7916,11.8076,11.7916,11.8076,36500.0
2010-07-20 14:00:00,14.72,14.72,14.69,14.7,24000.0,11.8076,11.8076,11.7836,11.7916,24000.0
2010-07-20 14:05:00,14.69,14.7,14.69,14.69,16000.0,11.7836,11.7916,11.7836,11.7836,16000.0
2010-07-20 14:10:00,14.69,14.7,14.69,14.69,47500.0,11.7836,11.7916,11.7836,11.7836,47500.0
2010-07-20 14:15:00,14.68,14.69,14.68,14.68,78500.0,11.7756,11.7836,11.7756,11.7756,78500.0
2010-07-20 14:20:00,14.68,14.68,14.65,14.66,41500.0,11.7756,11.7756,11.7515,11.7595,41500.0
2010-07-20 14:25:00,14.65,14.67,14.65,14.67,6000.0,11.7515,11.7675,11.7515,11.7675,6000.0
2010-07-20 14:30:00,14.68,14.7,14.68,14.69,15000.0,11.7756,11.7916,11.7756,11.7836,15000.0
2010-07-20 14:35:00,14.7,14.7,14.68,14.68,33000.0,11.7916,11.7916,11.7756,11.7756,33000.0
2010-07-20 14:40:00,14.68,14.69,14.67,14.68,36000.0,11.7756,11.7836,11.7675,11.7756,36000.0
2010-07-20 14:45:00,14.67,14.71,14.67,14.71,21500.0,11.7675,11.7996,11.7675,11.7996,21500.0
2010-07-20 14:50:00,14.7,14.72,14.69,14.7,52500.0,11.7916,11.8076,11.7836,11.7916,52500.0
2010-07-20 14:55:00,14.7,14.7,14.67,14.69,27500.0,11.7916,11.7916,11.7675,11.7836,27500.0
2010-07-20 15:00:00,14.69,14.71,14.67,14.71,16000.0,11.7836,11.7996,11.7675,11.7996,16000.0
2010-07-20 15:05:00,14.71,14.72,14.7,14.71,8500.0,11.7996,11.8076,11.7916,11.7996,8500.0
2010-07-20 15:10:00,14.72,14.74,14.72,14.74,14500.0,11.8076,11.8237,11.8076,11.8237,14500.0
2010-07-20 15:15:00,14.75,14.76,14.73,14.73,15500.0,11.8317,11.8397,11.8157,11.8157,15500.0
2010-07-20 15:20:00,14.73,14.75,14.73,14.75,24000.0,11.8157,11.8317,11.8157,11.8317,24000.0
2010-07-20 15:25:00,14.75,14.78,14.74,14.77,92000.0,11.8317,11.8558,11.8237,11.8478,92000.0
2010-07-20 15:30:00,14.78,14.82,14.77,14.8,100500.0,11.8558,11.8879,11.8478,11.8718,100500.0
2010-07-20 15:35:00,14.81,14.81,14.77,14.78,57000.0,11.8798,11.8798,11.8478,11.8558,57000.0
2010-07-20 15:40:00,14.78,14.79,14.76,14.79,79500.0,11.8558,11.8638,11.8397,11.8638,79500.0
2010-07-20 15:45:00,14.79,14.83,14.79,14.83,52500.0,11.8638,11.8959,11.8638,11.8959,52500.0
2010-07-20 15:50:00,14.84,14.84,14.8,14.8,75500.0,11.9039,11.9039,11.8718,11.8718,75500.0
2010-07-20 15:55:00,14.8,14.83,14.8,14.82,76500.0,11.8718,11.8959,11.8718,11.8879,76500.0
2010-07-21 09:30:00,14.91,14.95,14.91,14.91,109500.0,11.9601,11.9921,11.9601,11.9601,109500.0
2010-07-21 09:35:00,14.92,14.93,14.88,14.88,206000.0,11.9681,11.9761,11.936,11.936,206000.0
2010-07-21 09:40:00,14.88,14.89,14.85,14.87,63000.0,11.936,11.944,11.9119,11.928,63000.0
2010-07-21 09:45:00,14.85,14.86,14.8,14.83,45500.0,11.9119,11.9199,11.8718,11.8959,45500.0
2010-07-21 09:50:00,14.83,14.84,14.79,14.8,39500.0,11.8959,11.9039,11.8638,11.8718,39500.0
2010-07-21 09:55:00,14.79,14.8,14.77,14.8,30500.0,11.8638,11.8718,11.8478,11.8718,30500.0
2010-07-21 10:00:00,14.8,14.8,14.77,14.8,43000.0,11.8718,11.8718,11.8478,11.8718,43000.0
2010-07-21 10:05:00,14.79,14.79,14.76,14.79,49000.0,11.8638,11.8638,11.8397,11.8638,49000.0
2010-07-21 10:10:00,14.78,14.83,14.78,14.81,83000.0,11.8558,11.8959,11.8558,11.8798,83000.0
2010-07-21 10:15:00,14.8,14.83,14.8,14.81,28000.0,11.8718,11.8959,11.8718,11.8798,28000.0
2010-07-21 10:20:00,14.82,14.84,14.81,14.83,36500.0,11.8879,11.9039,11.8798,11.8959,36500.0
2010-07-21 10:25:00,14.83,14.84,14.82,14.84,29000.0,11.8959,11.9039,11.8879,11.9039,29000.0
2010-07-21 10:30:00,14.84,14.84,14.81,14.82,42500.0,11.9039,11.9039,11.8798,11.8879,42500.0
2010-07-21 10:35:00,14.82,14.83,14.79,14.79,20000.0,11.8879,11.8959,11.8638,11.8638,20000.0
2010-07-21 10:40:00,14.8,14.8,14.79,14.8,6000.0,11.8718,11.8718,11.8638,11.8718,6000.0
2010-07-21 10:45:00,14.8,14.82,14.79,14.82,20500.0,11.8718,11.8879,11.8638,11.8879,20500.0
2010-07-21 10:50:00,14.82,14.83,14.82,14.83,8000.0,11.8879,11.8959,11.8879,11.8959,8000.0
2010-07-21 10:55:00,14.83,14.83,14.8,14.8,3500.0,11.8959,11.8959,11.8718,11.8718,3500.0
2010-07-21 11:00:00,14.79,14.8,14.78,14.79,28000.0,11.8638,11.8718,11.8558,11.8638,28000.0
2010-07-21 11:05:00,14.78,14.78,14.74,14.74,28500.0,11.8558,11.8558,11.8237,11.8237,28500.0
2010-07-21 11:10:00,14.74,14.75,14.73,14.75,29500.0,11.8237,11.8317,11.8157,11.8317,29500.0
2010-07-21 11:15:00,14.75,14.75,14.72,14.73,35000.0,11.8317,11.8317,11.8076,11.8157,35000.0
2010-07-21 11:20:00,14.73,14.75,14.73,14.74,15500.0,11.8157,11.8317,11.8157,11.8237,15500.0
2010-07-21 11:25:00,14.74,14.75,14.73,14.74,22500.0,11.8237,11.8317,11.8157,11.8237,22500.0
2010-07-21 11:30:00,14.72,14.73,14.72,14.72,13000.0,11.8076,11.8157,11.8076,11.8076,13000.0
2010-07-21 11:35:00,14.72,14.75,14.72,14.75,33000.0,11.8076,11.8317,11.8076,11.8317,33000.0
2010-07-21 11:40:00,14.76,14.77,14.76,14.76,11000.0,11.8397,11.8478,11.8397,11.8397,11000.0
2010-07-21 11:45:00,14.75,14.76,14.74,14.75,30500.0,11.8317,11.8397,11.8237,11.8317,30500.0
2010-07-21 11:50:00,14.74,14.76,14.73,14.76,13000.0,11.8237,11.8397,11.8157,11.8397,13000.0
2010-07-21 11:55:00,14.77,14.78,14.77,14.77,17500.0,11.8478,11.8558,11.8478,11.8478,17500.0
2010-07-21 12:00:00,14.78,14.8,14.78,14.79,39500.0,11.8558,11.8718,11.8558,11.8638,39500.0
2010-07-21 12:05:00,14.79,14.8,14.78,14.78,18500.0,11.8638,11.8718,11.8558,11.8558,18500.0
2010-07-21 12:10:00,14.78,14.82,14.78,14.81,18000.0,11.8558,11.8879,11.8558,11.8798,18000.0
2010-07-21 12:15:00,14.82,14.82,14.81,14.81,19500.0,11.8879,11.8879,11.8798,11.8798,19500.0
2010-07-21 12:20:00,14.79,14.8,14.79,14.8,3000.0,11.8638,11.8718,11.8638,11.8718,3000.0
2010-07-21 12:25:00,14.8,14.81,14.8,14.81,21500.0,11.8718,11.8798,11.8718,11.8798,21500.0
2010-07-21 12:30:00,14.81,14.83,14.81,14.83,34000.0,11.8798,11.8959,11.8798,11.8959,34000.0
2010-07-21 12:35:00,14.83,14.85,14.83,14.85,4500.0,11.8959,11.9119,11.8959,11.9119,4500.0
2010-07-21 12:40:00,14.84,14.84,14.83,14.83,27500.0,11.9039,11.9039,11.8959,11.8959,27500.0
2010-07-21 12:45:00,14.82,14.83,14.81,14.83,7500.0,11.8879,11.8959,11.8798,11.8959,7500.0
2010-07-21 12:50:00,14.82,14.82,14.8,14.81,46500.0,11.8879,11.8879,11.8718,11.8798,46500.0
2010-07-21 12:55:00,14.8,14.8,14.79,14.79,7500.0,11.8718,11.8718,11.8638,11.8638,7500.0
2010-07-21 13:00:00,14.79,14.81,14.79,14.81,5500.0,11.8638,11.8798,11.8638,11.8798,5500.0
2010-07-21 13:05:00,14.81,14.82,14.81,14.82,6000.0,11.8798,11.8879,11.8798,11.8879,6000.0
2010-07-21 13:10:00,14.81,14.81,14.81,14.81,3000.0,11.8798,11.8798,11.8798,11.8798,3000.0
2010-07-21 13:15:00,14.82,14.82,14.81,14.81,2000.0,11.8879,11.8879,11.8798,11.8798,2000.0
2010-07-21 13:20:00,14.81,14.82,14.81,14.81,3000.0,11.8798,11.8879,11.8798,11.8798,3000.0
2010-07-21 13:25:00,14.79,14.8,14.79,14.8,4000.0,11.8638,11.8718,11.8638,11.8718,4000.0
2010-07-21 13:30:00,14.84,14.84,14.84,14.84,2000.0,11.9039,11.9039,11.9039,11.9039,2000.0
2010-07-21 13:35:00,14.83,14.84,14.82,14.83,4500.0,11.8959,11.9039,11.8879,11.8959,4500.0
2010-07-21 13:40:00,14.82,14.82,14.82,14.82,3000.0,11.8879,11.8879,11.8879,11.8879,3000.0
2010-07-21 13:45:00,14.81,14.82,14.81,14.82,5000.0,11.8798,11.8879,11.8798,11.8879,5000.0
2010-07-21 13:50:00,14.83,14.86,14.83,14.85,14500.0,11.8959,11.9199,11.8959,11.9119,14500.0
2010-07-21 13:55:00,14.85,14.86,14.83,14.83,20500.0,11.9119,11.9199,11.8959,11.8959,20500.0
2010-07-21 14:00:00,14.82,14.82,14.75,14.79,119000.0,11.8879,11.8879,11.8317,11.8638,119000.0
2010-07-21 14:05:00,14.78,14.78,14.74,14.74,65000.0,11.8558,11.8558,11.8237,11.8237,65000.0
2010-07-21 14:10:00,14.73,14.73,14.63,14.66,137000.0,11.8157,11.8157,11.7355,11.7595,137000.0
2010-07-21 14:15:00,14.66,14.68,14.64,14.68,140500.0,11.7595,11.7756,11.7435,11.7756,140500.0
2010-07-21 14:20:00,14.68,14.7,14.66,14.7,184000.0,11.7756,11.7916,11.7595,11.7916,184000.0
2010-07-21 14:25:00,14.69,14.71,14.68,14.69,115000.0,11.7836,11.7996,11.7756,11.7836,115000.0
2010-07-21 14:30:00,14.68,14.69,14.64,14.64,196000.0,11.7756,11.7836,11.7435,11.7435,196000.0
2010-07-21 14:35:00,14.65,14.66,14.63,14.66,193000.0,11.7515,11.7595,11.7355,11.7595,193000.0
2010-07-21 14:40:00,14.66,14.68,14.66,14.68,37000.0,11.7595,11.7756,11.7595,11.7756,37000.0
2010-07-21 14:45:00,14.67,14.68,14.64,14.66,50000.0,11.7675,11.7756,11.7435,11.7595,50000.0
2010-07-21 14:50:00,14.66,14.66,14.6,14.61,258000.0,11.7595,11.7595,11.7114,11.7194,258000.0
2010-07-21 14:55:00,14.61,14.62,14.57,14.58,165000.0,11.7194,11.7274,11.6873,11.6953,165000.0
2010-07-21 15:00:00,14.58,14.59,14.56,14.59,44000.0,11.6953,11.7034,11.6793,11.7034,44000.0
2010-07-21 15:05:00,14.59,14.63,14.59,14.63,41000.0,11.7034,11.7355,11.7034,11.7355,41000.0
2010-07-21 15:10:00,14.63,14.64,14.62,14.64,20000.0,11.7355,11.7435,11.7274,11.7435,20000.0
2010-07-21 15:15:00,14.66,14.68,14.61,14.61,66500.0,11.7595,11.7756,11.7194,11.7194,66500.0
2010-07-21 15:20:00,14.62,14.66,14.6,14.65,107500.0,11.7274,11.7595,11.7114,11.7515,107500.0
2010-07-21 15:25:00,14.64,14.65,14.62,14.62,67500.0,11.7435,11.7515,11.7274,11.7274,67500.0
2010-07-21 15:30:00,14.61,14.65,14.61,14.64,40000.0,11.7194,11.7515,11.7194,11.7435,40000.0
2010-07-21 15:35:00,14.64,14.65,14.62,14.63,39000.0,11.7435,11.7515,11.7274,11.7355,39000.0
2010-07-21 15:40:00,14.62,14.63,14.6,14.62,38000.0,11.7274,11.7355,11.7114,11.7274,38000.0
2010-07-21 15:45:00,14.63,14.64,14.61,14.63,97000.0,11.7355,11.7435,11.7194,11.7355,97000.0
2010-07-21 15:50:00,14.64,14.65,14.61,14.62,93500.0,11.7435,11.7515,11.7194,11.7274,93500.0
2010-07-21 15:55:00,14.62,14.62,14.6,14.6,133000.0,11.7274,11.7274,11.7114,11.7114,133000.0
2010-07-22 09:30:00,14.79,14.86,14.79,14.86,218500.0,11.8638,11.9199,11.8638,11.9199,218500.0
2010-07-22 09:35:00,14.87,14.87,14.84,14.85,22500.0,11.928,11.928,11.9039,11.9119,22500.0
2010-07-22 09:40:00,14.86,14.89,14.85,14.88,86500.0,11.9199,11.944,11.9119,11.936,86500.0
2010-07-22 09:45:00,14.89,14.9,14.87,14.89,81000.0,11.944,11.952,11.928,11.944,81000.0
2010-07-22 09:50:00,14.89,14.9,14.87,14.88,109000.0,11.944,11.952,11.928,11.936,109000.0
2010-07-22 09:55:00,14.88,14.91,14.87,14.9,137500.0,11.936,11.9601,11.928,11.952,137500.0
2010-07-22 10:00:00,14.9,15.0,14.9,14.99,540500.0,11.952,12.0322,11.952,12.0242,540500.0
2010-07-22 10:05:00,14.99,15.01,14.96,14.97,239000.0,12.0242,12.0403,12.0002,12.0082,239000.0
2010-07-22 10:10:00,14.97,14.99,14.97,14.99,150000.0,12.0082,12.0242,12.0082,12.0242,150000.0
2010-07-22 10:15:00,15.0,15.01,14.99,14.99,177000.0,12.0322,12.0403,12.0242,12.0242,177000.0
2010-07-22 10:20:00,14.99,15.01,14.97,14.98,123000.0,12.0242,12.0403,12.0082,12.0162,123000.0
2010-07-22 10:25:00,14.99,15.0,14.98,14.99,62500.0,12.0242,12.0322,12.0162,12.0242,62500.0
2010-07-22 10:30:00,15.0,15.0,14.99,14.99,29000.0,12.0322,12.0322,12.0242,12.0242,29000.0
2010-07-22 10:35:00,14.98,15.01,14.98,14.99,28000.0,12.0162,12.0403,12.0162,12.0242,28000.0
2010-07-22 10:40:00,14.99,15.04,14.99,15.01,147500.0,12.0242,12.0643,12.0242,12.0403,147500.0
2010-07-22 10:45:00,15.01,15.03,15.01,15.03,54000.0,12.0403,12.0563,12.0403,12.0563,54000.0
2010-07-22 10:50:00,15.03,15.04,15.02,15.04,36000.0,12.0563,12.0643,12.0483,12.0643,36000.0
2010-07-22 10:55:00,15.03,15.03,15.02,15.02,35000.0,12.0563,12.0563,12.0483,12.0483,35000.0
2010-07-22 11:00:00,15.0,15.01,15.0,15.01,38500.0,12.0322,12.0403,12.0322,12.0403,38500.0
2010-07-22 11:05:00,15.01,15.02,15.0,15.01,101000.0,12.0403,12.0483,12.0322,12.0403,101000.0
2010-07-22 11:10:00,15.01,15.01,15.0,15.01,44000.0,12.0403,12.0403,12.0322,12.0403,44000.0
2010-07-22 11:15:00,15.01,15.01,15.0,15.01,10500.0,12.0403,12.0403,12.0322,12.0403,10500.0
2010-07-22 11:20:00,15.01,15.01,15.0,15.01,8000.0,12.0403,12.0403,12.0322,12.0403,8000.0
2010-07-22 11:25:00,15.0,15.02,15.0,15.01,12500.0,12.0322,12.0483,12.0322,12.0403,12500.0
2010-07-22 11:30:00,15.0,15.01,14.99,14.99,46000.0,12.0322,12.0403,12.0242,12.0242,46000.0
2010-07-22 11:35:00,14.99,15.0,14.96,14.96,111500.0,12.0242,12.0322,12.0002,12.0002,111500.0
2010-07-22 11:40:00,14.96,14.97,14.96,14.97,4500.0,12.0002,12.0082,12.0002,12.0082,4500.0
2010-07-22 11:45:00,14.97,14.97,14.96,14.96,19500.0,12.0082,12.0082,12.0002,12.0002,19500.0
2010-07-22 11:50:00,14.96,14.96,14.94,14.94,17500.0,12.0002,12.0002,11.9841,11.9841,17500.0
2010-07-22 11:55:00,14.94,14.95,14.94,14.95,37000.0,11.9841,11.9921,11.9841,11.9921,37000.0
2010-07-22 12:00:00,14.95,14.96,14.94,14.95,61000.0,11.9921,12.0002,11.9841,11.9921,61000.0
2010-07-22 12:05:00,14.95,14.96,14.94,14.95,48500.0,11.9921,12.0002,11.9841,11.9921,48500.0
2010-07-22 12:10:00,14.95,14.95,14.94,14.94,21500.0,11.9921,11.9921,11.9841,11.9841,21500.0
2010-07-22 12:15:00,14.94,14.96,14.94,14.96,47000.0,11.9841,12.0002,11.9841,12.0002,47000.0
2010-07-22 12:20:00,14.96,14.97,14.93,14.95,65500.0,12.0002,12.0082,11.9761,11.9921,65500.0
2010-07-22 12:25:00,14.95,14.96,14.95,14.96,58000.0,11.9921,12.0002,11.9921,12.0002,58000.0
2010-07-22 12:30:00,14.96,14.96,14.95,14.96,28500.0,12.0002,12.0002,11.9921,12.0002,28500.0
2010-07-22 12:35:00,14.96,14.96,14.95,14.95,34000.0,12.0002,12.0002,11.9921,11.9921,34000.0
2010-07-22 12:40:00,14.95,14.96,14.95,14.96,36000.0,11.9921,12.0002,11.9921,12.0002,36000.0
2010-07-22 12:45:00,14.95,14.96,14.95,14.95,7000.0,11.9921,12.0002,11.9921,11.9921,7000.0
2010-07-22 12:50:00,14.96,14.96,14.96,14.96,14000.0,12.0002,12.0002,12.0002,12.0002,14000.0
2010-07-22 12:55:00,14.98,14.98,14.97,14.97,3500.0,12.0162,12.0162,12.0082,12.0082,3500.0
2010-07-22 13:00:00,14.98,14.99,14.97,14.97,2500.0,12.0162,12.0242,12.0082,12.0082,2500.0
2010-07-22 13:05:00,14.97,14.98,14.97,14.98,15000.0,12.0082,12.0162,12.0082,12.0162,15000.0
2010-07-22 13:10:00,14.98,14.99,14.98,14.99,12500.0,12.0162,12.0242,12.0162,12.0242,12500.0
2010-07-22 13:15:00,14.99,15.0,14.99,15.0,20500.0,12.0242,12.0322,12.0242,12.0322,20500.0
2010-07-22 13:20:00,15.0,15.0,14.99,14.99,9000.0,12.0322,12.0322,12.0242,12.0242,9000.0
2010-07-22 13:25:00,15.0,15.0,14.98,14.98,13500.0,12.0322,12.0322,12.0162,12.0162,13500.0
2010-07-22 13:30:00,14.98,14.99,14.98,14.98,17000.0,12.0162,12.0242,12.0162,12.0162,17000.0
2010-07-22 13:35:00,14.98,14.99,14.98,14.98,43500.0,12.0162,12.0242,12.0162,12.0162,43500.0
2010-07-22 13:40:00,14.98,14.98,14.98,14.98,24500.0,12.0162,12.0162,12.0162,12.0162,24500.0
2010-07-22 13:45:00,14.98,14.99,14.98,14.99,22000.0,12.0162,12.0242,12.0162,12.0242,22000.0
2010-07-22 13:50:00,14.99,14.99,14.97,14.98,26500.0,12.0242,12.0242,12.0082,12.0162,26500.0
2010-07-22 13:55:00,14.98,14.98,14.98,14.98,3500.0,12.0162,12.0162,12.0162,12.0162,3500.0
2010-07-22 14:00:00,14.99,15.0,14.99,15.0,11500.0,12.0242,12.0322,12.0242,12.0322,11500.0
2010-07-22 14:05:00,15.0,15.02,15.0,15.01,18500.0,12.0322,12.0483,12.0322,12.0403,18500.0
2010-07-22 14:10:00,15.02,15.03,15.02,15.02,6000.0,12.0483,12.0563,12.0483,12.0483,6000.0
2010-07-22 14:15:00,15.02,15.02,15.01,15.01,13000.0,12.0483,12.0483,12.0403,12.0403,13000.0
2010-07-22 14:20:00,15.01,15.01,15.01,15.01,5500.0,12.0403,12.0403,12.0403,12.0403,5500.0
2010-07-22 14:25:00,15.01,15.03,15.01,15.03,16500.0,12.0403,12.0563,12.0403,12.0563,16500.0
2010-07-22 14:30:00,15.04,15.04,15.01,15.02,55500.0,12.0643,12.0643,12.0403,12.0483,55500.0
2010-07-22 14:35:00,15.02,15.04,15.02,15.02,43500.0,12.0483,12.0643,12.0483,12.0483,43500.0
2010-07-22 14:40:00,15.02,15.02,15.0,15.01,37500.0,12.0483,12.0483,12.0322,12.0403,37500.0
2010-07-22 14:45:00,15.02,15.02,15.0,15.02,20500.0,12.0483,12.0483,12.0322,12.0483,20500.0
2010-07-22 14:50:00,15.02,15.02,15.01,15.02,39000.0,12.0483,12.0483,12.0403,12.0483,39000.0
2010-07-22 14:55:00,15.02,15.03,15.02,15.03,16000.0,12.0483,12.0563,12.0483,12.0563,16000.0
2010-07-22 15:00:00,15.03,15.03,15.02,15.02,33500.0,12.0563,12.0563,12.0483,12.0483,33500.0
2010-07-22 15:05:00,15.02,15.02,15.0,15.02,23000.0,12.0483,12.0483,12.0322,12.0483,23000.0
2010-07-22 15:10:00,15.02,15.03,15.01,15.03,78500.0,12.0483,12.0563,12.0403,12.0563,78500.0
2010-07-22 15:15:00,15.02,15.06,15.02,15.05,115000.0,12.0483,12.0804,12.0483,12.0724,115000.0
2010-07-22 15:20:00,15.05,15.06,15.04,15.05,33500.0,12.0724,12.0804,12.0643,12.0724,33500.0
2010-07-22 15:25:00,15.05,15.05,15.04,15.04,57500.0,12.0724,12.0724,12.0643,12.0643,57500.0
2010-07-22 15:30:00,15.04,15.04,15.02,15.02,46000.0,12.0643,12.0643,12.0483,12.0483,46000.0
2010-07-22 15:35:00,15.02,15.02,14.95,14.97,80000.0,12.0483,12.0483,11.9921,12.0082,80000.0
2010-07-22 15:40:00,14.96,14.99,14.96,14.99,95000.0,12.0002,12.0242,12.0002,12.0242,95000.0
2010-07-22 15:45:00,14.99,15.02,14.99,15.01,167500.0,12.0242,12.0483,12.0242,12.0403,167500.0
2010-07-22 15:50:00,15.02,15.03,15.0,15.01,49500.0,12.0483,12.0563,12.0322,12.0403,49500.0
2010-07-22 15:55:00,15.02,15.04,15.02,15.03,83000.0,12.0483,12.0643,12.0483,12.0563,83000.0
2010-07-23 09:30:00,14.97,14.98,14.93,14.93,153000.0,12.0082,12.0162,11.9761,11.9761,153000.0
2010-07-23 09:35:00,14.94,14.99,14.94,14.98,82000.0,11.9841,12.0242,11.9841,12.0162,82000.0
2010-07-23 09:40:00,14.99,15.04,14.98,15.03,99000.0,12.0242,12.0643,12.0162,12.0563,99000.0
2010-07-23 09:45:00,15.03,15.04,15.0,15.0,102500.0,12.0563,12.0643,12.0322,12.0322,102500.0
2010-07-23 09:50:00,15.0,15.0,14.95,14.98,51000.0,12.0322,12.0322,11.9921,12.0162,51000.0
2010-07-23 09:55:00,14.97,15.0,14.94,14.94,33500.0,12.0082,12.0322,11.9841,11.9841,33500.0
2010-07-23 10:00:00,14.95,14.98,14.93,14.97,30000.0,11.9921,12.0162,11.9761,12.0082,30000.0
2010-07-23 10:05:00,14.96,15.01,14.96,15.0,16500.0,12.0002,12.0403,12.0002,12.0322,16500.0
2010-07-23 10:10:00,14.99,15.04,14.98,15.03,28000.0,12.0242,12.0643,12.0162,12.0563,28000.0
2010-07-23 10:15:00,15.03,15.04,15.02,15.03,14000.0,12.0563,12.0643,12.0483,12.0563,14000.0
2010-07-23 10:20:00,15.04,15.04,15.01,15.02,9500.0,12.0643,12.0643,12.0403,12.0483,9500.0
2010-07-23 10:25:00,15.03,15.07,15.03,15.06,27000.0,12.0563,12.0884,12.0563,12.0804,27000.0
2010-07-23 10:30:00,15.07,15.1,15.07,15.09,31500.0,12.0884,12.1125,12.0884,12.1044,31500.0
2010-07-23 10:35:00,15.09,15.1,15.07,15.07,15500.0,12.1044,12.1125,12.0884,12.0884,15500.0
2010-07-23 10:40:00,15.08,15.1,15.08,15.09,42500.0,12.0964,12.1125,12.0964,12.1044,42500.0
2010-07-23 10:45:00,15.1,15.1,15.08,15.09,20000.0,12.1125,12.1125,12.0964,12.1044,20000.0
2010-07-23 10:50:00,15.09,15.09,15.07,15.08,17500.0,12.1044,12.1044,12.0884,12.0964,17500.0
2010-07-23 10:55:00,15.08,15.1,15.08,15.08,30500.0,12.0964,12.1125,12.0964,12.0964,30500.0
2010-07-23 11:00:00,15.07,15.09,15.06,15.09,40500.0,12.0884,12.1044,12.0804,12.1044,40500.0
2010-07-23 11:05:00,15.09,15.11,15.09,15.09,34500.0,12.1044,12.1205,12.1044,12.1044,34500.0
2010-07-23 11:10:00,15.09,15.09,15.07,15.08,7500.0,12.1044,12.1044,12.0884,12.0964,7500.0
2010-07-23 11:15:00,15.08,15.08,15.07,15.08,17000.0,12.0964,12.0964,12.0884,12.0964,17000.0
2010-07-23 11:20:00,15.07,15.07,15.05,15.06,15500.0,12.0884,12.0884,12.0724,12.0804,15500.0
2010-07-23 11:25:00,15.07,15.08,15.07,15.07,6000.0,12.0884,12.0964,12.0884,12.0884,6000.0
2010-07-23 11:30:00,15.08,15.1,15.08,15.09,18500.0,12.0964,12.1125,12.0964,12.1044,18500.0
2010-07-23 11:35:00,15.1,15.1,15.09,15.09,5000.0,12.1125,12.1125,12.1044,12.1044,5000.0
2010-07-23 11:40:00,15.09,15.09,15.05,15.06,8500.0,12.1044,12.1044,12.0724,12.0804,8500.0
2010-07-23 11:45:00,15.07,15.09,15.07,15.08,32500.0,12.0884,12.1044,12.0884,12.0964,32500.0
2010-07-23 11:50:00,15.09,15.1,15.09,15.1,22500.0,12.1044,12.1125,12.1044,12.1125,22500.0
2010-07-23 11:55:00,15.12,15.12,15.08,15.1,57500.0,12.1285,12.1285,12.0964,12.1125,57500.0
2010-07-23 12:00:00,15.11,15.14,15.07,15.09,127500.0,12.1205,12.1445,12.0884,12.1044,127500.0
2010-07-23 12:05:00,15.08,15.11,15.08,15.08,46500.0,12.0964,12.1205,12.0964,12.0964,46500.0
2010-07-23 12:10:00,15.07,15.09,15.04,15.09,38500.0,12.0884,12.1044,12.0643,12.1044,38500.0
2010-07-23 12:15:00,15.08,15.11,15.07,15.1,36000.0,12.0964,12.1205,12.0884,12.1125,36000.0
2010-07-23 12:20:00,15.11,15.11,15.07,15.09,37500.0,12.1205,12.1205,12.0884,12.1044,37500.0
2010-07-23 12:25:00,15.09,15.11,15.09,15.09,296000.0,12.1044,12.1205,12.1044,12.1044,296000.0
2010-07-23 12:30:00,15.09,15.1,15.07,15.08,19500.0,12.1044,12.1125,12.0884,12.0964,19500.0
2010-07-23 12:35:00,15.09,15.09,15.07,15.08,22000.0,12.1044,12.1044,12.0884,12.0964,22000.0
2010-07-23 12:40:00,15.07,15.07,15.04,15.04,14000.0,12.0884,12.0884,12.0643,12.0643,14000.0
2010-07-23 12:45:00,15.04,15.05,15.03,15.05,13000.0,12.0643,12.0724,12.0563,12.0724,13000.0
2010-07-23 12:50:00,15.06,15.07,15.05,15.06,4000.0,12.0804,12.0884,12.0724,12.0804,4000.0
2010-07-23 12:55:00,15.07,15.08,15.07,15.08,14000.0,12.0884,12.0964,12.0884,12.0964,14000.0
2010-07-23 13:00:00,15.09,15.09,15.06,15.06,16500.0,12.1044,12.1044,12.0804,12.0804,16500.0
2010-07-23 13:05:00,15.05,15.07,15.05,15.07,7000.0,12.0724,12.0884,12.0724,12.0884,7000.0
2010-07-23 13:10:00,15.07,15.12,15.07,15.12,24500.0,12.0884,12.1285,12.0884,12.1285,24500.0
2010-07-23 13:15:00,15.12,15.15,15.12,15.14,22500.0,12.1285,12.1526,12.1285,12.1445,22500.0
2010-07-23 13:20:00,15.15,15.17,15.15,15.17,20000.0,12.1526,12.1686,12.1526,12.1686,20000.0
2010-07-23 13:25:00,15.17,15.22,15.17,15.22,61500.0,12.1686,12.2087,12.1686,12.2087,61500.0
2010-07-23 13:30:00,15.22,15.24,15.21,15.22,239500.0,12.2087,12.2248,12.2007,12.2087,239500.0
2010-07-23 13:35:00,15.23,15.23,15.21,15.22,52000.0,12.2167,12.2167,12.2007,12.2087,52000.0
2010-07-23 13:40:00,15.22,15.22,15.2,15.21,19000.0,12.2087,12.2087,12.1927,12.2007,19000.0
2010-07-23 13:45:00,15.21,15.21,15.19,15.2,15000.0,12.2007,12.2007,12.1847,12.1927,15000.0
2010-07-23 13:50:00,15.19,15.22,15.19,15.21,25500.0,12.1847,12.2087,12.1847,12.2007,25500.0
2010-07-23 13:55:00,15.22,15.22,15.21,15.21,30500.0,12.2087,12.2087,12.2007,12.2007,30500.0
2010-07-23 14:00:00,15.21,15.23,15.2,15.23,41000.0,12.2007,12.2167,12.1927,12.2167,41000.0
2010-07-23 14:05:00,15.23,15.24,15.23,15.24,10500.0,12.2167,12.2248,12.2167,12.2248,10500.0
2010-07-23 14:10:00,15.23,15.23,15.22,15.22,4000.0,12.2167,12.2167,12.2087,12.2087,4000.0
2010-07-23 14:15:00,15.21,15.22,15.21,15.22,40500.0,12.2007,12.2087,12.2007,12.2087,40500.0
2010-07-23 14:20:00,15.21,15.21,15.19,15.2,28500.0,12.2007,12.2007,12.1847,12.1927,28500.0
2010-07-23 14:25:00,15.2,15.2,15.18,15.2,39500.0,12.1927,12.1927,12.1766,12.1927,39500.0
2010-07-23 14:30:00,15.21,15.21,15.2,15.2,45000.0,12.2007,12.2007,12.1927,12.1927,45000.0
2010-07-23 14:35:00,15.2,15.21,15.19,15.21,30500.0,12.1927,12.2007,12.1847,12.2007,30500.0
2010-07-23 14:40:00,15.21,15.22,15.2,15.22,10500.0,12.2007,12.2087,12.1927,12.2087,10500.0
2010-07-23 14:45:00,15.23,15.23,15.21,15.22,6500.0,12.2167,12.2167,12.2007,12.2087,6500.0
2010-07-23 14:50:00,15.22,15.24,15.22,15.24,40000.0,12.2087,12.2248,12.2087,12.2248,40000.0
2010-07-23 14:55:00,15.24,15.25,15.22,15.22,9500.0,12.2248,12.2328,12.2087,12.2087,9500.0
2010-07-23 15:00:00,15.22,15.23,15.21,15.21,24500.0,12.2087,12.2167,12.2007,12.2007,24500.0
2010-07-23 15:05:00,15.21,15.23,15.21,15.23,17500.0,12.2007,12.2167,12.2007,12.2167,17500.0
2010-07-23 15:10:00,15.23,15.23,15.21,15.21,22500.0,12.2167,12.2167,12.2007,12.2007,22500.0
2010-07-23 15:15:00,15.21,15.23,15.2,15.23,30500.0,12.2007,12.2167,12.1927,12.2167,30500.0
2010-07-23 15:20:00,15.23,15.24,15.22,15.23,34000.0,12.2167,12.2248,12.2087,12.2167,34000.0
2010-07-23 15:25:00,15.23,15.23,15.2,15.22,13000.0,12.2167,12.2167,12.1927,12.2087,13000.0
2010-07-23 15:30:00,15.22,15.24,15.21,15.24,47500.0,12.2087,12.2248,12.2007,12.2248,47500.0
2010-07-23 15:35:00,15.23,15.24,15.18,15.2,128000.0,12.2167,12.2248,12.1766,12.1927,128000.0
2010-07-23 15:40:00,15.21,15.21,15.17,15.2,109000.0,12.2007,12.2007,12.1686,12.1927,109000.0
2010-07-23 15:45:00,15.2,15.23,15.2,15.22,87000.0,12.1927,12.2167,12.1927,12.2087,87000.0
2010-07-23 15:50:00,15.23,15.24,15.22,15.23,104000.0,12.2167,12.2248,12.2087,12.2167,104000.0
2010-07-23 15:55:00,15.23,15.25,15.23,15.24,136000.0,12.2167,12.2328,12.2167,12.2248,136000.0
2010-07-26 09:30:00,15.29,15.31,15.24,15.26,83000.0,12.2649,12.2809,12.2248,12.2408,83000.0
2010-07-26 09:35:00,15.27,15.27,15.25,15.27,39000.0,12.2488,12.2488,12.2328,12.2488,39000.0
2010-07-26 09:40:00,15.26,15.27,15.24,15.27,49000.0,12.2408,12.2488,12.2248,12.2488,49000.0
2010-07-26 09:45:00,15.27,15.28,15.26,15.26,26000.0,12.2488,12.2568,12.2408,12.2408,26000.0
2010-07-26 09:50:00,15.27,15.29,15.26,15.29,46000.0,12.2488,12.2649,12.2408,12.2649,46000.0
2010-07-26 09:55:00,15.29,15.32,15.29,15.3,62000.0,12.2649,12.2889,12.2649,12.2729,62000.0
2010-07-26 10:00:00,15.31,15.39,15.31,15.38,566500.0,12.2809,12.3451,12.2809,12.3371,566500.0
2010-07-26 10:05:00,15.38,15.4,15.38,15.4,713500.0,12.3371,12.3531,12.3371,12.3531,713500.0
2010-07-26 10:10:00,15.41,15.43,15.4,15.43,113000.0,12.3611,12.3772,12.3531,12.3772,113000.0
2010-07-26 10:15:00,15.43,15.44,15.42,15.43,22000.0,12.3772,12.3852,12.3691,12.3772,22000.0
2010-07-26 10:20:00,15.42,15.42,15.39,15.4,32500.0,12.3691,12.3691,12.3451,12.3531,32500.0
2010-07-26 10:25:00,15.39,15.39,15.38,15.38,53500.0,12.3451,12.3451,12.3371,12.3371,53500.0
2010-07-26 10:30:00,15.39,15.39,15.36,15.37,39500.0,12.3451,12.3451,12.321,12.329,39500.0
2010-07-26 10:35:00,15.37,15.4,15.37,15.4,17500.0,12.329,12.3531,12.329,12.3531,17500.0
2010-07-26 10:40:00,15.41,15.41,15.38,15.39,10000.0,12.3611,12.3611,12.3371,12.3451,10000.0
2010-07-26 10:45:00,15.38,15.39,15.37,15.39,20500.0,12.3371,12.3451,12.329,12.3451,20500.0
2010-07-26 10:50:00,15.39,15.4,15.38,15.39,80500.0,12.3451,12.3531,12.3371,12.3451,80500.0
2010-07-26 10:55:00,15.41,15.41,15.4,15.41,8500.0,12.3611,12.3611,12.3531,12.3611,8500.0
2010-07-26 11:00:00,15.41,15.42,15.4,15.41,35000.0,12.3611,12.3691,12.3531,12.3611,35000.0
2010-07-26 11:05:00,15.41,15.41,15.38,15.4,14000.0,12.3611,12.3611,12.3371,12.3531,14000.0
2010-07-26 11:10:00,15.4,15.41,15.39,15.41,46500.0,12.3531,12.3611,12.3451,12.3611,46500.0
2010-07-26 11:15:00,15.42,15.45,15.42,15.45,29500.0,12.3691,12.3932,12.3691,12.3932,29500.0
2010-07-26 11:20:00,15.45,15.45,15.43,15.43,104000.0,12.3932,12.3932,12.3772,12.3772,104000.0
2010-07-26 11:25:00,15.43,15.45,15.43,15.45,34500.0,12.3772,12.3932,12.3772,12.3932,34500.0
2010-07-26 11:30:00,15.44,15.45,15.44,15.44,31000.0,12.3852,12.3932,12.3852,12.3852,31000.0
2010-07-26 11:35:00,15.44,15.46,15.44,15.46,49500.0,12.3852,12.4012,12.3852,12.4012,49500.0
2010-07-26 11:40:00,15.45,15.46,15.45,15.46,25500.0,12.3932,12.4012,12.3932,12.4012,25500.0
2010-07-26 11:45:00,15.46,15.47,15.46,15.47,14500.0,12.4012,12.4093,12.4012,12.4093,14500.0
2010-07-26 11:50:00,15.47,15.47,15.46,15.47,7500.0,12.4093,12.4093,12.4012,12.4093,7500.0
2010-07-26 11:55:00,15.46,15.47,15.45,15.46,30000.0,12.4012,12.4093,12.3932,12.4012,30000.0
2010-07-26 12:00:00,15.46,15.46,15.46,15.46,25000.0,12.4012,12.4012,12.4012,12.4012,25000.0
2010-07-26 12:05:00,15.46,15.48,15.46,15.48,102500.0,12.4012,12.4173,12.4012,12.4173,102500.0
2010-07-26 12:10:00,15.48,15.48,15.47,15.47,35000.0,12.4173,12.4173,12.4093,12.4093,35000.0
2010-07-26 12:15:00,15.46,15.46,15.46,15.46,15500.0,12.4012,12.4012,12.4012,12.4012,15500.0
2010-07-26 12:20:00,15.46,15.47,15.46,15.47,5500.0,12.4012,12.4093,12.4012,12.4093,5500.0
2010-07-26 12:25:00,15.47,15.47,15.46,15.47,23000.0,12.4093,12.4093,12.4012,12.4093,23000.0
2010-07-26 12:30:00,15.47,15.47,15.45,15.46,35500.0,12.4093,12.4093,12.3932,12.4012,35500.0
2010-07-26 12:35:00,15.46,15.47,15.46,15.47,1500.0,12.4012,12.4093,12.4012,12.4093,1500.0
2010-07-26 12:40:00,15.46,15.46,15.45,15.45,55500.0,12.4012,12.4012,12.3932,12.3932,55500.0
2010-07-26 12:45:00,15.45,15.46,15.45,15.46,20500.0,12.3932,12.4012,12.3932,12.4012,20500.0
2010-07-26 12:50:00,15.46,15.46,15.44,15.45,18000.0,12.4012,12.4012,12.3852,12.3932,18000.0
2010-07-26 12:55:00,15.45,15.46,15.45,15.46,22500.0,12.3932,12.4012,12.3932,12.4012,22500.0
2010-07-26 13:00:00,15.47,15.47,15.46,15.46,7500.0,12.4093,12.4093,12.4012,12.4012,7500.0
2010-07-26 13:05:00,15.46,15.46,15.44,15.45,16500.0,12.4012,12.4012,12.3852,12.3932,16500.0
2010-07-26 13:10:00,15.45,15.46,15.45,15.45,10000.0,12.3932,12.4012,12.3932,12.3932,10000.0
2010-07-26 13:15:00,15.45,15.46,15.45,15.45,36000.0,12.3932,12.4012,12.3932,12.3932,36000.0
2010-07-26 13:20:00,15.45,15.46,15.45,15.45,12500.0,12.3932,12.4012,12.3932,12.3932,12500.0
2010-07-26 13:25:00,15.45,15.46,15.45,15.46,5500.0,12.3932,12.4012,12.3932,12.4012,5500.0
2010-07-26 13:30:00,15.47,15.47,15.46,15.46,148500.0,12.4093,12.4093,12.4012,12.4012,148500.0
2010-07-26 13:35:00,15.46,15.46,15.45,15.46,15500.0,12.4012,12.4012,12.3932,12.4012,15500.0
2010-07-26 13:40:00,15.46,15.48,15.46,15.48,28000.0,12.4012,12.4173,12.4012,12.4173,28000.0
2010-07-26 13:45:00,15.48,15.49,15.47,15.47,45500.0,12.4173,12.4253,12.4093,12.4093,45500.0
2010-07-26 13:50:00,15.47,15.47,15.46,15.47,22500.0,12.4093,12.4093,12.4012,12.4093,22500.0
2010-07-26 13:55:00,15.47,15.48,15.46,15.46,25500.0,12.4093,12.4173,12.4012,12.4012,25500.0
2010-07-26 14:00:00,15.47,15.47,15.46,15.47,39000.0,12.4093,12.4093,12.4012,12.4093,39000.0
2010-07-26 14:05:00,15.47,15.47,15.46,15.46,20500.0,12.4093,12.4093,12.4012,12.4012,20500.0
2010-07-26 14:10:00,15.46,15.46,15.46,15.46,14500.0,12.4012,12.4012,12.4012,12.4012,14500.0
2010-07-26 14:15:00,15.46,15.46,15.46,15.46,37000.0,12.4012,12.4012,12.4012,12.4012,37000.0
2010-07-26 14:20:00,15.46,15.46,15.43,15.43,16500.0,12.4012,12.4012,12.3772,12.3772,16500.0
2010-07-26 14:25:00,15.44,15.44,15.43,15.44,34000.0,12.3852,12.3852,12.3772,12.3852,34000.0
2010-07-26 14:30:00,15.43,15.43,15.42,15.42,30500.0,12.3772,12.3772,12.3691,12.3691,30500.0
2010-07-26 14:35:00,15.42,15.43,15.41,15.42,21500.0,12.3691,12.3772,12.3611,12.3691,21500.0
2010-07-26 14:40:00,15.42,15.43,15.42,15.42,35000.0,12.3691,12.3772,12.3691,12.3691,35000.0
2010-07-26 14:45:00,15.43,15.44,15.43,15.43,35500.0,12.3772,12.3852,12.3772,12.3772,35500.0
2010-07-26 14:50:00,15.43,15.44,15.42,15.42,46000.0,12.3772,12.3852,12.3691,12.3691,46000.0
2010-07-26 14:55:00,15.42,15.44,15.42,15.43,62500.0,12.3691,12.3852,12.3691,12.3772,62500.0
2010-07-26 15:00:00,15.44,15.45,15.43,15.45,43000.0,12.3852,12.3932,12.3772,12.3932,43000.0
2010-07-26 15:05:00,15.45,15.46,15.44,15.45,53000.0,12.3932,12.4012,12.3852,12.3932,53000.0
2010-07-26 15:10:00,15.45,15.46,15.45,15.45,33000.0,12.3932,12.4012,12.3932,12.3932,33000.0
2010-07-26 15:15:00,15.45,15.46,15.44,15.46,46000.0,12.3932,12.4012,12.3852,12.4012,46000.0
2010-07-26 15:20:00,15.46,15.47,15.45,15.47,66500.0,12.4012,12.4093,12.3932,12.4093,66500.0
2010-07-26 15:25:00,15.47,15.48,15.47,15.48,42500.0,12.4093,12.4173,12.4093,12.4173,42500.0
2010-07-26 15:30:00,15.47,15.48,15.46,15.47,46000.0,12.4093,12.4173,12.4012,12.4093,46000.0
2010-07-26 15:35:00,15.47,15.48,15.46,15.48,40500.0,12.4093,12.4173,12.4012,12.4173,40500.0
2010-07-26 15:40:00,15.48,15.49,15.47,15.48,48000.0,12.4173,12.4253,12.4093,12.4173,48000.0
2010-07-26 15:45:00,15.48,15.5,15.48,15.5,58500.0,12.4173,12.4333,12.4173,12.4333,58500.0
2010-07-26 15:50:00,15.5,15.52,15.5,15.5,78500.0,12.4333,12.4494,12.4333,12.4333,78500.0
2010-07-26 15:55:00,15.5,15.53,15.5,15.51,531500.0,12.4333,12.4574,12.4333,12.4413,531500.0
2010-07-27 09:30:00,15.64,15.66,15.61,15.63,435500.0,12.5456,12.5617,12.5216,12.5376,435500.0
2010-07-27 09:35:00,15.63,15.65,15.61,15.65,91500.0,12.5376,12.5536,12.5216,12.5536,91500.0
2010-07-27 09:40:00,15.65,15.65,15.59,15.59,153000.0,12.5536,12.5536,12.5055,12.5055,153000.0
2010-07-27 09:45:00,15.6,15.6,15.57,15.57,69500.0,12.5135,12.5135,12.4895,12.4895,69500.0
2010-07-27 09:50:00,15.57,15.58,15.56,15.57,75000.0,12.4895,12.4975,12.4815,12.4895,75000.0
2010-07-27 09:55:00,15.57,15.59,15.56,15.56,210500.0,12.4895,12.5055,12.4815,12.4815,210500.0
2010-07-27 10:00:00,15.56,15.63,15.56,15.56,235000.0,12.4815,12.5376,12.4815,12.4815,235000.0
2010-07-27 10:05:00,15.56,15.56,15.5,15.5,268500.0,12.4815,12.4815,12.4333,12.4333,268500.0
2010-07-27 10:10:00,15.5,15.51,15.49,15.5,70500.0,12.4333,12.4413,12.4253,12.4333,70500.0
2010-07-27 10:15:00,15.5,15.52,15.49,15.52,164000.0,12.4333,12.4494,12.4253,12.4494,164000.0
2010-07-27 10:20:00,15.52,15.55,15.52,15.55,95000.0,12.4494,12.4734,12.4494,12.4734,95000.0
2010-07-27 10:25:00,15.55,15.55,15.52,15.54,99500.0,12.4734,12.4734,12.4494,12.4654,99500.0
2010-07-27 10:30:00,15.54,15.55,15.53,15.53,100000.0,12.4654,12.4734,12.4574,12.4574,100000.0
2010-07-27 10:35:00,15.53,15.54,15.52,15.52,27500.0,12.4574,12.4654,12.4494,12.4494,27500.0
2010-07-27 10:40:00,15.52,15.53,15.52,15.52,51000.0,12.4494,12.4574,12.4494,12.4494,51000.0
2010-07-27 10:45:00,15.51,15.53,15.49,15.51,70500.0,12.4413,12.4574,12.4253,12.4413,70500.0
2010-07-27 10:50:00,15.5,15.52,15.49,15.51,97000.0,12.4333,12.4494,12.4253,12.4413,97000.0
2010-07-27 10:55:00,15.51,15.51,15.49,15.49,76500.0,12.4413,12.4413,12.4253,12.4253,76500.0
2010-07-27 11:00:00,15.5,15.5,15.46,15.47,56000.0,12.4333,12.4333,12.4012,12.4093,56000.0
2010-07-27 11:05:00,15.47,15.47,15.45,15.46,71500.0,12.4093,12.4093,12.3932,12.4012,71500.0
2010-07-27 11:10:00,15.46,15.46,15.43,15.44,47000.0,12.4012,12.4012,12.3772,12.3852,47000.0
2010-07-27 11:15:00,15.44,15.45,15.41,15.41,84000.0,12.3852,12.3932,12.3611,12.3611,84000.0
2010-07-27 11:20:00,15.41,15.43,15.4,15.43,82500.0,12.3611,12.3772,12.3531,12.3772,82500.0
2010-07-27 11:25:00,15.42,15.43,15.41,15.43,55000.0,12.3691,12.3772,12.3611,12.3772,55000.0
2010-07-27 11:30:00,15.43,15.43,15.42,15.43,64500.0,12.3772,12.3772,12.3691,12.3772,64500.0
2010-07-27 11:35:00,15.43,15.46,15.43,15.45,27500.0,12.3772,12.4012,12.3772,12.3932,27500.0
2010-07-27 11:40:00,15.45,15.46,15.44,15.45,23000.0,12.3932,12.4012,12.3852,12.3932,23000.0
2010-07-27 11:45:00,15.44,15.45,15.43,15.43,44000.0,12.3852,12.3932,12.3772,12.3772,44000.0
2010-07-27 11:50:00,15.43,15.45,15.43,15.44,21000.0,12.3772,12.3932,12.3772,12.3852,21000.0
2010-07-27 11:55:00,15.43,15.45,15.43,15.45,31000.0,12.3772,12.3932,12.3772,12.3932,31000.0
2010-07-27 12:00:00,15.45,15.45,15.44,15.44,22500.0,12.3932,12.3932,12.3852,12.3852,22500.0
2010-07-27 12:05:00,15.44,15.45,15.43,15.45,31500.0,12.3852,12.3932,12.3772,12.3932,31500.0
2010-07-27 12:10:00,15.46,15.48,15.46,15.48,15000.0,12.4012,12.4173,12.4012,12.4173,15000.0
2010-07-27 12:15:00,15.48,15.49,15.48,15.48,27000.0,12.4173,12.4253,12.4173,12.4173,27000.0
2010-07-27 12:20:00,15.48,15.48,15.47,15.47,24000.0,12.4173,12.4173,12.4093,12.4093,24000.0
2010-07-27 12:25:00,15.47,15.48,15.47,15.47,12500.0,12.4093,12.4173,12.4093,12.4093,12500.0
2010-07-27 12:30:00,15.47,15.47,15.45,15.45,21000.0,12.4093,12.4093,12.3932,12.3932,21000.0
2010-07-27 12:35:00,15.46,15.46,15.45,15.46,9000.0,12.4012,12.4012,12.3932,12.4012,9000.0
2010-07-27 12:40:00,15.47,15.48,15.47,15.47,16000.0,12.4093,12.4173,12.4093,12.4093,16000.0
2010-07-27 12:45:00,15.47,15.47,15.43,15.43,25500.0,12.4093,12.4093,12.3772,12.3772,25500.0
2010-07-27 12:50:00,15.43,15.44,15.43,15.43,16000.0,12.3772,12.3852,12.3772,12.3772,16000.0
2010-07-27 12:55:00,15.43,15.44,15.43,15.44,17000.0,12.3772,12.3852,12.3772,12.3852,17000.0
2010-07-27 13:00:00,15.43,15.44,15.42,15.44,19000.0,12.3772,12.3852,12.3691,12.3852,19000.0
2010-07-27 13:05:00,15.44,15.45,15.44,15.44,7000.0,12.3852,12.3932,12.3852,12.3852,7000.0
2010-07-27 13:10:00,15.44,15.45,15.43,15.43,20500.0,12.3852,12.3932,12.3772,12.3772,20500.0
2010-07-27 13:15:00,15.43,15.44,15.43,15.43,12500.0,12.3772,12.3852,12.3772,12.3772,12500.0
2010-07-27 13:20:00,15.43,15.44,15.42,15.43,17000.0,12.3772,12.3852,12.3691,12.3772,17000.0
2010-07-27 13:25:00,15.43,15.43,15.39,15.39,37500.0,12.3772,12.3772,12.3451,12.3451,37500.0
2010-07-27 13:30:00,15.4,15.4,15.38,15.39,15500.0,12.3531,12.3531,12.3371,12.3451,15500.0
2010-07-27 13:35:00,15.39,15.4,15.38,15.4,37500.0,12.3451,12.3531,12.3371,12.3531,37500.0
2010-07-27 13:40:00,15.4,15.4,15.38,15.39,29000.0,12.3531,12.3531,12.3371,12.3451,29000.0
2010-07-27 13:45:00,15.39,15.44,15.39,15.44,13000.0,12.3451,12.3852,12.3451,12.3852,13000.0
2010-07-27 13:50:00,15.43,15.43,15.41,15.41,18500.0,12.3772,12.3772,12.3611,12.3611,18500.0
2010-07-27 13:55:00,15.41,15.43,15.4,15.42,61000.0,12.3611,12.3772,12.3531,12.3691,61000.0
2010-07-27 14:00:00,15.41,15.42,15.4,15.4,59000.0,12.3611,12.3691,12.3531,12.3531,59000.0
2010-07-27 14:05:00,15.4,15.43,15.4,15.43,55000.0,12.3531,12.3772,12.3531,12.3772,55000.0
2010-07-27 14:10:00,15.43,15.43,15.4,15.42,51000.0,12.3772,12.3772,12.3531,12.3691,51000.0
2010-07-27 14:15:00,15.43,15.46,15.41,15.46,96000.0,12.3772,12.4012,12.3611,12.4012,96000.0
2010-07-27 14:20:00,15.46,15.46,15.44,15.44,52500.0,12.4012,12.4012,12.3852,12.3852,52500.0
2010-07-27 14:25:00,15.44,15.45,15.44,15.44,57500.0,12.3852,12.3932,12.3852,12.3852,57500.0
2010-07-27 14:30:00,15.44,15.45,15.43,15.43,30500.0,12.3852,12.3932,12.3772,12.3772,30500.0
2010-07-27 14:35:00,15.43,15.44,15.43,15.43,67000.0,12.3772,12.3852,12.3772,12.3772,67000.0
2010-07-27 14:40:00,15.43,15.43,15.42,15.42,26000.0,12.3772,12.3772,12.3691,12.3691,26000.0
2010-07-27 14:45:00,15.41,15.44,15.41,15.44,49000.0,12.3611,12.3852,12.3611,12.3852,49000.0
2010-07-27 14:50:00,15.44,15.44,15.4,15.4,54000.0,12.3852,12.3852,12.3531,12.3531,54000.0
2010-07-27 14:55:00,15.4,15.43,15.4,15.42,63000.0,12.3531,12.3772,12.3531,12.3691,63000.0
2010-07-27 15:00:00,15.42,15.43,15.42,15.43,78000.0,12.3691,12.3772,12.3691,12.3772,78000.0
2010-07-27 15:05:00,15.43,15.45,15.43,15.45,66000.0,12.3772,12.3932,12.3772,12.3932,66000.0
2010-07-27 15:10:00,15.44,15.45,15.43,15.43,35000.0,12.3852,12.3932,12.3772,12.3772,35000.0
2010-07-27 15:15:00,15.42,15.44,15.41,15.44,61000.0,12.3691,12.3852,12.3611,12.3852,61000.0
2010-07-27 15:20:00,15.44,15.46,15.44,15.45,92000.0,12.3852,12.4012,12.3852,12.3932,92000.0
2010-07-27 15:25:00,15.45,15.45,15.44,15.45,49500.0,12.3932,12.3932,12.3852,12.3932,49500.0
2010-07-27 15:30:00,15.45,15.45,15.43,15.44,68500.0,12.3932,12.3932,12.3772,12.3852,68500.0
2010-07-27 15:35:00,15.44,15.45,15.42,15.42,69000.0,12.3852,12.3932,12.3691,12.3691,69000.0
2010-07-27 15:40:00,15.42,15.43,15.42,15.42,70000.0,12.3691,12.3772,12.3691,12.3691,70000.0
2010-07-27 15:45:00,15.42,15.45,15.41,15.42,62000.0,12.3691,12.3932,12.3611,12.3691,62000.0
2010-07-27 15:50:00,15.42,15.43,15.41,15.42,51000.0,12.3691,12.3772,12.3611,12.3691,51000.0
2010-07-27 15:55:00,15.42,15.43,15.41,15.41,375000.0,12.3691,12.3772,12.3611,12.3611,375000.0
2010-07-28 09:30:00,15.4,15.42,15.39,15.42,83500.0,12.3531,12.3691,12.3451,12.3691,83500.0
2010-07-28 09:35:00,15.42,15.45,15.42,15.45,19500.0,12.3691,12.3932,12.3691,12.3932,19500.0
2010-07-28 09:40:00,15.43,15.43,15.38,15.4,20000.0,12.3772,12.3772,12.3371,12.3531,20000.0
2010-07-28 09:45:00,15.4,15.41,15.38,15.39,32000.0,12.3531,12.3611,12.3371,12.3451,32000.0
2010-07-28 09:50:00,15.39,15.41,15.37,15.37,100500.0,12.3451,12.3611,12.329,12.329,100500.0
2010-07-28 09:55:00,15.37,15.4,15.37,15.4,30500.0,12.329,12.3531,12.329,12.3531,30500.0
2010-07-28 10:00:00,15.4,15.41,15.39,15.39,68500.0,12.3531,12.3611,12.3451,12.3451,68500.0
2010-07-28 10:05:00,15.4,15.4,15.36,15.36,48000.0,12.3531,12.3531,12.321,12.321,48000.0
2010-07-28 10:10:00,15.35,15.35,15.33,15.34,36500.0,12.313,12.313,12.297,12.305,36500.0
2010-07-28 10:15:00,15.34,15.35,15.34,15.34,25000.0,12.305,12.313,12.305,12.305,25000.0
2010-07-28 10:20:00,15.34,15.34,15.3,15.31,74000.0,12.305,12.305,12.2729,12.2809,74000.0
2010-07-28 10:25:00,15.31,15.33,15.31,15.33,31000.0,12.2809,12.297,12.2809,12.297,31000.0
2010-07-28 10:30:00,15.33,15.33,15.28,15.3,94000.0,12.297,12.297,12.2568,12.2729,94000.0
2010-07-28 10:35:00,15.3,15.31,15.29,15.3,57500.0,12.2729,12.2809,12.2649,12.2729,57500.0
2010-07-28 10:40:00,15.31,15.34,15.31,15.34,61500.0,12.2809,12.305,12.2809,12.305,61500.0
2010-07-28 10:45:00,15.34,15.34,15.32,15.32,41000.0,12.305,12.305,12.2889,12.2889,41000.0
2010-07-28 10:50:00,15.32,15.33,15.31,15.31,14000.0,12.2889,12.297,12.2809,12.2809,14000.0
2010-07-28 10:55:00,15.32,15.33,15.31,15.32,32000.0,12.2889,12.297,12.2809,12.2889,32000.0
2010-07-28 11:00:00,15.32,15.32,15.3,15.3,23000.0,12.2889,12.2889,12.2729,12.2729,23000.0
2010-07-28 11:05:00,15.3,15.3,15.28,15.28,10000.0,12.2729,12.2729,12.2568,12.2568,10000.0
2010-07-28 11:10:00,15.28,15.31,15.28,15.31,26500.0,12.2568,12.2809,12.2568,12.2809,26500.0
2010-07-28 11:15:00,15.32,15.32,15.28,15.28,17000.0,12.2889,12.2889,12.2568,12.2568,17000.0
2010-07-28 11:20:00,15.27,15.3,15.27,15.29,16500.0,12.2488,12.2729,12.2488,12.2649,16500.0
2010-07-28 11:25:00,15.3,15.31,15.29,15.29,27000.0,12.2729,12.2809,12.2649,12.2649,27000.0
2010-07-28 11:30:00,15.29,15.3,15.28,15.3,18000.0,12.2649,12.2729,12.2568,12.2729,18000.0
2010-07-28 11:35:00,15.31,15.32,15.3,15.31,34500.0,12.2809,12.2889,12.2729,12.2809,34500.0
2010-07-28 11:40:00,15.31,15.31,15.29,15.29,48500.0,12.2809,12.2809,12.2649,12.2649,48500.0
2010-07-28 11:45:00,15.29,15.31,15.28,15.28,16000.0,12.2649,12.2809,12.2568,12.2568,16000.0
2010-07-28 11:50:00,15.28,15.29,15.27,15.28,20500.0,12.2568,12.2649,12.2488,12.2568,20500.0
2010-07-28 11:55:00,15.29,15.3,15.28,15.28,21500.0,12.2649,12.2729,12.2568,12.2568,21500.0
2010-07-28 12:00:00,15.28,15.29,15.28,15.29,21500.0,12.2568,12.2649,12.2568,12.2649,21500.0
2010-07-28 12:05:00,15.29,15.29,15.28,15.29,17500.0,12.2649,12.2649,12.2568,12.2649,17500.0
2010-07-28 12:10:00,15.29,15.3,15.29,15.3,16500.0,12.2649,12.2729,12.2649,12.2729,16500.0
2010-07-28 12:15:00,15.3,15.32,15.3,15.31,13500.0,12.2729,12.2889,12.2729,12.2809,13500.0
2010-07-28 12:20:00,15.31,15.31,15.3,15.3,6500.0,12.2809,12.2809,12.2729,12.2729,6500.0
2010-07-28 12:25:00,15.3,15.31,15.29,15.29,9000.0,12.2729,12.2809,12.2649,12.2649,9000.0
2010-07-28 12:30:00,15.29,15.3,15.29,15.29,9500.0,12.2649,12.2729,12.2649,12.2649,9500.0
2010-07-28 12:35:00,15.29,15.3,15.29,15.3,6000.0,12.2649,12.2729,12.2649,12.2729,6000.0
2010-07-28 12:40:00,15.3,15.31,15.3,15.3,5500.0,12.2729,12.2809,12.2729,12.2729,5500.0
2010-07-28 12:45:00,15.31,15.31,15.29,15.29,7000.0,12.2809,12.2809,12.2649,12.2649,7000.0
2010-07-28 12:50:00,15.29,15.32,15.28,15.32,32000.0,12.2649,12.2889,12.2568,12.2889,32000.0
2010-07-28 12:55:00,15.32,15.33,15.31,15.33,22000.0,12.2889,12.297,12.2809,12.297,22000.0
2010-07-28 13:00:00,15.34,15.34,15.33,15.33,23000.0,12.305,12.305,12.297,12.297,23000.0
2010-07-28 13:05:00,15.34,15.34,15.31,15.33,17500.0,12.305,12.305,12.2809,12.297,17500.0
2010-07-28 13:10:00,15.33,15.33,15.32,15.33,13500.0,12.297,12.297,12.2889,12.297,13500.0
2010-07-28 13:15:00,15.33,15.33,15.31,15.31,7000.0,12.297,12.297,12.2809,12.2809,7000.0
2010-07-28 13:20:00,15.31,15.32,15.3,15.32,35500.0,12.2809,12.2889,12.2729,12.2889,35500.0
2010-07-28 13:25:00,15.31,15.31,15.3,15.3,27500.0,12.2809,12.2809,12.2729,12.2729,27500.0
2010-07-28 13:30:00,15.3,15.3,15.28,15.3,35000.0,12.2729,12.2729,12.2568,12.2729,35000.0
2010-07-28 13:35:00,15.3,15.3,15.29,15.29,20000.0,12.2729,12.2729,12.2649,12.2649,20000.0
2010-07-28 13:40:00,15.29,15.29,15.27,15.29,40000.0,12.2649,12.2649,12.2488,12.2649,40000.0
2010-07-28 13:45:00,15.29,15.29,15.27,15.29,23000.0,12.2649,12.2649,12.2488,12.2649,23000.0
2010-07-28 13:50:00,15.29,15.31,15.29,15.3,16000.0,12.2649,12.2809,12.2649,12.2729,16000.0
2010-07-28 13:55:00,15.3,15.3,15.29,15.3,11500.0,12.2729,12.2729,12.2649,12.2729,11500.0
2010-07-28 14:00:00,15.29,15.3,15.28,15.3,281500.0,12.2649,12.2729,12.2568,12.2729,281500.0
2010-07-28 14:05:00,15.3,15.31,15.3,15.31,21000.0,12.2729,12.2809,12.2729,12.2809,21000.0
2010-07-28 14:10:00,15.3,15.3,15.28,15.28,8000.0,12.2729,12.2729,12.2568,12.2568,8000.0
2010-07-28 14:15:00,15.29,15.29,15.25,15.25,36000.0,12.2649,12.2649,12.2328,12.2328,36000.0
2010-07-28 14:20:00,15.25,15.26,15.24,15.24,6500.0,12.2328,12.2408,12.2248,12.2248,6500.0
2010-07-28 14:25:00,15.24,15.26,15.23,15.25,31500.0,12.2248,12.2408,12.2167,12.2328,31500.0
2010-07-28 14:30:00,15.25,15.26,15.25,15.26,16500.0,12.2328,12.2408,12.2328,12.2408,16500.0
2010-07-28 14:35:00,15.25,15.27,15.25,15.25,37500.0,12.2328,12.2488,12.2328,12.2328,37500.0
2010-07-28 14:40:00,15.25,15.25,15.23,15.23,20000.0,12.2328,12.2328,12.2167,12.2167,20000.0
2010-07-28 14:45:00,15.23,15.24,15.22,15.23,89000.0,12.2167,12.2248,12.2087,12.2167,89000.0
2010-07-28 14:50:00,15.22,15.24,15.22,15.24,65000.0,12.2087,12.2248,12.2087,12.2248,65000.0
2010-07-28 14:55:00,15.24,15.24,15.22,15.22,31500.0,12.2248,12.2248,12.2087,12.2087,31500.0
2010-07-28 15:00:00,15.22,15.23,15.2,15.21,110500.0,12.2087,12.2167,12.1927,12.2007,110500.0
2010-07-28 15:05:00,15.2,15.21,15.19,15.19,25500.0,12.1927,12.2007,12.1847,12.1847,25500.0
2010-07-28 15:10:00,15.18,15.19,15.17,15.18,82000.0,12.1766,12.1847,12.1686,12.1766,82000.0
2010-07-28 15:15:00,15.17,15.18,15.16,15.17,105000.0,12.1686,12.1766,12.1606,12.1686,105000.0
2010-07-28 15:20:00,15.17,15.2,15.16,15.19,115000.0,12.1686,12.1927,12.1606,12.1847,115000.0
2010-07-28 15:25:00,15.19,15.2,15.18,15.2,43500.0,12.1847,12.1927,12.1766,12.1927,43500.0
2010-07-28 15:30:00,15.2,15.23,15.19,15.22,94500.0,12.1927,12.2167,12.1847,12.2087,94500.0
2010-07-28 15:35:00,15.21,15.22,15.21,15.21,38000.0,12.2007,12.2087,12.2007,12.2007,38000.0
2010-07-28 15:40:00,15.21,15.23,15.21,15.23,64000.0,12.2007,12.2167,12.2007,12.2167,64000.0
2010-07-28 15:45:00,15.23,15.27,15.22,15.23,1076500.0,12.2167,12.2488,12.2087,12.2167,1076500.0
2010-07-28 15:50:00,15.23,15.23,15.2,15.22,70000.0,12.2167,12.2167,12.1927,12.2087,70000.0
2010-07-28 15:55:00,15.22,15.22,15.21,15.22,107000.0,12.2087,12.2087,12.2007,12.2087,107000.0
2010-07-29 09:30:00,15.34,15.36,15.32,15.32,93000.0,12.305,12.321,12.2889,12.2889,93000.0
2010-07-29 09:35:00,15.32,15.36,15.31,15.36,56000.0,12.2889,12.321,12.2809,12.321,56000.0
2010-07-29 09:40:00,15.34,15.35,15.32,15.32,26500.0,12.305,12.313,12.2889,12.2889,26500.0
2010-07-29 09:45:00,15.33,15.33,15.3,15.3,69500.0,12.297,12.297,12.2729,12.2729,69500.0
2010-07-29 09:50:00,15.29,15.3,15.27,15.29,44500.0,12.2649,12.2729,12.2488,12.2649,44500.0
2010-07-29 09:55:00,15.29,15.29,15.27,15.27,33500.0,12.2649,12.2649,12.2488,12.2488,33500.0
2010-07-29 10:00:00,15.28,15.28,15.24,15.25,11000.0,12.2568,12.2568,12.2248,12.2328,11000.0
2010-07-29 10:05:00,15.24,15.24,15.23,15.24,18500.0,12.2248,12.2248,12.2167,12.2248,18500.0
2010-07-29 10:10:00,15.25,15.26,15.24,15.24,33500.0,12.2328,12.2408,12.2248,12.2248,33500.0
2010-07-29 10:15:00,15.24,15.27,15.23,15.26,20500.0,12.2248,12.2488,12.2167,12.2408,20500.0
2010-07-29 10:20:00,15.24,15.24,15.22,15.24,32000.0,12.2248,12.2248,12.2087,12.2248,32000.0
2010-07-29 10:25:00,15.24,15.24,15.2,15.21,134000.0,12.2248,12.2248,12.1927,12.2007,134000.0
2010-07-29 10:30:00,15.22,15.22,15.2,15.22,39000.0,12.2087,12.2087,12.1927,12.2087,39000.0
2010-07-29 10:35:00,15.22,15.23,15.21,15.21,23000.0,12.2087,12.2167,12.2007,12.2007,23000.0
2010-07-29 10:40:00,15.21,15.21,15.18,15.2,33000.0,12.2007,12.2007,12.1766,12.1927,33000.0
2010-07-29 10:45:00,15.2,15.22,15.2,15.22,9000.0,12.1927,12.2087,12.1927,12.2087,9000.0
2010-07-29 10:50:00,15.22,15.23,15.21,15.22,51000.0,12.2087,12.2167,12.2007,12.2087,51000.0
2010-07-29 10:55:00,15.22,15.24,15.21,15.22,18500.0,12.2087,12.2248,12.2007,12.2087,18500.0
2010-07-29 11:00:00,15.21,15.21,15.2,15.21,7000.0,12.2007,12.2007,12.1927,12.2007,7000.0
2010-07-29 11:05:00,15.2,15.2,15.17,15.18,13500.0,12.1927,12.1927,12.1686,12.1766,13500.0
2010-07-29 11:10:00,15.17,15.18,15.16,15.16,16500.0,12.1686,12.1766,12.1606,12.1606,16500.0
2010-07-29 11:15:00,15.15,15.15,15.11,15.11,62500.0,12.1526,12.1526,12.1205,12.1205,62500.0
2010-07-29 11:20:00,15.1,15.11,15.08,15.11,37000.0,12.1125,12.1205,12.0964,12.1205,37000.0
2010-07-29 11:25:00,15.11,15.11,15.06,15.06,33000.0,12.1205,12.1205,12.0804,12.0804,33000.0
2010-07-29 11:30:00,15.06,15.06,15.02,15.04,332500.0,12.0804,12.0804,12.0483,12.0643,332500.0
2010-07-29 11:35:00,15.04,15.06,15.03,15.06,58000.0,12.0643,12.0804,12.0563,12.0804,58000.0
2010-07-29 11:40:00,15.05,15.06,15.05,15.05,42000.0,12.0724,12.0804,12.0724,12.0724,42000.0
2010-07-29 11:45:00,15.04,15.06,15.03,15.05,45000.0,12.0643,12.0804,12.0563,12.0724,45000.0
2010-07-29 11:50:00,15.05,15.06,15.03,15.03,15500.0,12.0724,12.0804,12.0563,12.0563,15500.0
2010-07-29 11:55:00,15.03,15.03,15.01,15.03,68000.0,12.0563,12.0563,12.0403,12.0563,68000.0
2010-07-29 12:00:00,15.02,15.02,14.98,14.99,70500.0,12.0483,12.0483,12.0162,12.0242,70500.0
2010-07-29 12:05:00,14.99,15.0,14.97,14.99,79000.0,12.0242,12.0322,12.0082,12.0242,79000.0
2010-07-29 12:10:00,15.01,15.03,15.0,15.03,8500.0,12.0403,12.0563,12.0322,12.0563,8500.0
2010-07-29 12:15:00,15.03,15.05,15.03,15.05,19500.0,12.0563,12.0724,12.0563,12.0724,19500.0
2010-07-29 12:20:00,15.04,15.04,15.03,15.03,27500.0,12.0643,12.0643,12.0563,12.0563,27500.0
2010-07-29 12:25:00,15.02,15.04,15.02,15.04,9000.0,12.0483,12.0643,12.0483,12.0643,9000.0
2010-07-29 12:30:00,15.03,15.04,15.01,15.03,36500.0,12.0563,12.0643,12.0403,12.0563,36500.0
2010-07-29 12:35:00,15.02,15.03,15.01,15.01,31500.0,12.0483,12.0563,12.0403,12.0403,31500.0
2010-07-29 12:40:00,15.01,15.02,15.0,15.02,43000.0,12.0403,12.0483,12.0322,12.0483,43000.0
2010-07-29 12:45:00,15.01,15.02,15.0,15.0,33500.0,12.0403,12.0483,12.0322,12.0322,33500.0
2010-07-29 12:50:00,15.0,15.06,15.0,15.05,61500.0,12.0322,12.0804,12.0322,12.0724,61500.0
2010-07-29 12:55:00,15.05,15.07,15.04,15.07,14500.0,12.0724,12.0884,12.0643,12.0884,14500.0
2010-07-29 13:00:00,15.06,15.07,15.05,15.07,9000.0,12.0804,12.0884,12.0724,12.0884,9000.0
2010-07-29 13:05:00,15.07,15.09,15.07,15.09,14000.0,12.0884,12.1044,12.0884,12.1044,14000.0
2010-07-29 13:10:00,15.09,15.11,15.07,15.11,39500.0,12.1044,12.1205,12.0884,12.1205,39500.0
2010-07-29 13:15:00,15.11,15.11,15.1,15.1,20500.0,12.1205,12.1205,12.1125,12.1125,20500.0
2010-07-29 13:20:00,15.08,15.08,15.08,15.08,500.0,12.0964,12.0964,12.0964,12.0964,500.0
2010-07-29 13:25:00,15.09,15.11,15.08,15.1,18000.0,12.1044,12.1205,12.0964,12.1125,18000.0
2010-07-29 13:30:00,15.13,15.13,15.12,15.12,14500.0,12.1365,12.1365,12.1285,12.1285,14500.0
2010-07-29 13:35:00,15.12,15.14,15.12,15.14,8000.0,12.1285,12.1445,12.1285,12.1445,8000.0
2010-07-29 13:40:00,15.14,15.15,15.14,15.14,13000.0,12.1445,12.1526,12.1445,12.1445,13000.0
2010-07-29 13:45:00,15.15,15.15,15.14,15.15,10500.0,12.1526,12.1526,12.1445,12.1526,10500.0
2010-07-29 13:50:00,15.15,15.16,15.14,15.14,7500.0,12.1526,12.1606,12.1445,12.1445,7500.0
2010-07-29 13:55:00,15.14,15.14,15.13,15.14,4500.0,12.1445,12.1445,12.1365,12.1445,4500.0
2010-07-29 14:00:00,15.14,15.14,15.12,15.12,86500.0,12.1445,12.1445,12.1285,12.1285,86500.0
2010-07-29 14:05:00,15.1,15.11,15.1,15.1,13000.0,12.1125,12.1205,12.1125,12.1125,13000.0
2010-07-29 14:10:00,15.09,15.12,15.09,15.12,35500.0,12.1044,12.1285,12.1044,12.1285,35500.0
2010-07-29 14:15:00,15.12,15.12,15.11,15.12,26000.0,12.1285,12.1285,12.1205,12.1285,26000.0
2010-07-29 14:20:00,15.13,15.15,15.13,15.13,11000.0,12.1365,12.1526,12.1365,12.1365,11000.0
2010-07-29 14:25:00,15.13,15.14,15.13,15.14,3000.0,12.1365,12.1445,12.1365,12.1445,3000.0
2010-07-29 14:30:00,15.16,15.17,15.15,15.15,30500.0,12.1606,12.1686,12.1526,12.1526,30500.0
2010-07-29 14:35:00,15.15,15.2,15.15,15.19,38500.0,12.1526,12.1927,12.1526,12.1847,38500.0
2010-07-29 14:40:00,15.2,15.21,15.18,15.18,64000.0,12.1927,12.2007,12.1766,12.1766,64000.0
2010-07-29 14:45:00,15.18,15.22,15.18,15.22,46500.0,12.1766,12.2087,12.1766,12.2087,46500.0
2010-07-29 14:50:00,15.22,15.23,15.21,15.21,22000.0,12.2087,12.2167,12.2007,12.2007,22000.0
2010-07-29 14:55:00,15.2,15.21,15.18,15.21,55000.0,12.1927,12.2007,12.1766,12.2007,55000.0
2010-07-29 15:00:00,15.2,15.2,15.18,15.18,40000.0,12.1927,12.1927,12.1766,12.1766,40000.0
2010-07-29 15:05:00,15.19,15.19,15.18,15.18,54000.0,12.1847,12.1847,12.1766,12.1766,54000.0
2010-07-29 15:10:00,15.19,15.22,15.19,15.21,11500.0,12.1847,12.2087,12.1847,12.2007,11500.0
2010-07-29 15:15:00,15.22,15.23,15.21,15.21,85000.0,12.2087,12.2167,12.2007,12.2007,85000.0
2010-07-29 15:20:00,15.22,15.23,15.21,15.23,20000.0,12.2087,12.2167,12.2007,12.2167,20000.0
2010-07-29 15:25:00,15.23,15.23,15.22,15.22,127500.0,12.2167,12.2167,12.2087,12.2087,127500.0
2010-07-29 15:30:00,15.22,15.22,15.18,15.2,11000.0,12.2087,12.2087,12.1766,12.1927,11000.0
2010-07-29 15:35:00,15.2,15.21,15.19,15.19,23500.0,12.1927,12.2007,12.1847,12.1847,23500.0
2010-07-29 15:40:00,15.17,15.19,15.16,15.18,44500.0,12.1686,12.1847,12.1606,12.1766,44500.0
2010-07-29 15:45:00,15.18,15.18,15.14,15.14,256000.0,12.1766,12.1766,12.1445,12.1445,256000.0
2010-07-29 15:50:00,15.14,15.15,15.14,15.15,98000.0,12.1445,12.1526,12.1445,12.1526,98000.0
2010-07-29 15:55:00,15.16,15.16,15.14,15.15,97000.0,12.1606,12.1606,12.1445,12.1526,97000.0
2010-07-30 09:30:00,14.95,14.96,14.93,14.95,153000.0,11.9921,12.0002,11.9761,11.9921,153000.0
2010-07-30 09:35:00,14.95,14.95,14.91,14.91,78500.0,11.9921,11.9921,11.9601,11.9601,78500.0
2010-07-30 09:40:00,14.91,15.01,14.91,14.99,296500.0,11.9601,12.0403,11.9601,12.0242,296500.0
2010-07-30 09:45:00,14.99,15.02,14.99,15.0,250000.0,12.0242,12.0483,12.0242,12.0322,250000.0
2010-07-30 09:50:00,15.0,15.0,14.98,14.99,176000.0,12.0322,12.0322,12.0162,12.0242,176000.0
2010-07-30 09:55:00,15.0,15.06,15.0,15.04,159000.0,12.0322,12.0804,12.0322,12.0643,159000.0
2010-07-30 10:00:00,15.04,15.1,15.03,15.1,146500.0,12.0643,12.1125,12.0563,12.1125,146500.0
2010-07-30 10:05:00,15.1,15.14,15.1,15.12,69000.0,12.1125,12.1445,12.1125,12.1285,69000.0
2010-07-30 10:10:00,15.1,15.1,15.08,15.09,25500.0,12.1125,12.1125,12.0964,12.1044,25500.0
2010-07-30 10:15:00,15.11,15.11,15.07,15.07,13500.0,12.1205,12.1205,12.0884,12.0884,13500.0
2010-07-30 10:20:00,15.07,15.1,15.07,15.08,34000.0,12.0884,12.1125,12.0884,12.0964,34000.0
2010-07-30 10:25:00,15.07,15.11,15.07,15.11,22000.0,12.0884,12.1205,12.0884,12.1205,22000.0
2010-07-30 10:30:00,15.11,15.16,15.11,15.14,51500.0,12.1205,12.1606,12.1205,12.1445,51500.0
2010-07-30 10:35:00,15.14,15.15,15.13,15.15,44000.0,12.1445,12.1526,12.1365,12.1526,44000.0
2010-07-30 10:40:00,15.15,15.2,15.15,15.19,104000.0,12.1526,12.1927,12.1526,12.1847,104000.0
2010-07-30 10:45:00,15.2,15.22,15.19,15.2,58000.0,12.1927,12.2087,12.1847,12.1927,58000.0
2010-07-30 10:50:00,15.2,15.2,15.16,15.16,34000.0,12.1927,12.1927,12.1606,12.1606,34000.0
2010-07-30 10:55:00,15.16,15.2,15.16,15.19,23000.0,12.1606,12.1927,12.1606,12.1847,23000.0
2010-07-30 11:00:00,15.19,15.2,15.17,15.2,22500.0,12.1847,12.1927,12.1686,12.1927,22500.0
2010-07-30 11:05:00,15.2,15.2,15.2,15.2,0.0,12.1927,12.1927,12.1927,12.1927,0.0
2010-07-30 11:10:00,15.21,15.21,15.18,15.18,29000.0,12.2007,12.2007,12.1766,12.1766,29000.0
2010-07-30 11:15:00,15.18,15.18,15.17,15.17,24000.0,12.1766,12.1766,12.1686,12.1686,24000.0
2010-07-30 11:20:00,15.16,15.16,15.14,15.14,23500.0,12.1606,12.1606,12.1445,12.1445,23500.0
2010-07-30 11:25:00,15.14,15.15,15.14,15.14,18000.0,12.1445,12.1526,12.1445,12.1445,18000.0
2010-07-30 11:30:00,15.14,15.16,15.14,15.14,40000.0,12.1445,12.1606,12.1445,12.1445,40000.0
2010-07-30 11:35:00,15.15,15.15,15.13,15.15,24000.0,12.1526,12.1526,12.1365,12.1526,24000.0
2010-07-30 11:40:00,15.15,15.15,15.14,15.15,19500.0,12.1526,12.1526,12.1445,12.1526,19500.0
2010-07-30 11:45:00,15.16,15.17,15.14,15.16,32500.0,12.1606,12.1686,12.1445,12.1606,32500.0
2010-07-30 11:50:00,15.16,15.18,15.16,15.17,16500.0,12.1606,12.1766,12.1606,12.1686,16500.0
2010-07-30 11:55:00,15.17,15.18,15.16,15.18,22000.0,12.1686,12.1766,12.1606,12.1766,22000.0
2010-07-30 12:00:00,15.18,15.19,15.18,15.18,44500.0,12.1766,12.1847,12.1766,12.1766,44500.0
2010-07-30 12:05:00,15.18,15.19,15.18,15.19,6500.0,12.1766,12.1847,12.1766,12.1847,6500.0
2010-07-30 12:10:00,15.18,15.18,15.15,15.17,46000.0,12.1766,12.1766,12.1526,12.1686,46000.0
2010-07-30 12:15:00,15.16,15.18,15.16,15.17,63000.0,12.1606,12.1766,12.1606,12.1686,63000.0
2010-07-30 12:20:00,15.18,15.18,15.17,15.18,21000.0,12.1766,12.1766,12.1686,12.1766,21000.0
2010-07-30 12:25:00,15.18,15.18,15.18,15.18,7000.0,12.1766,12.1766,12.1766,12.1766,7000.0
2010-07-30 12:30:00,15.17,15.18,15.16,15.16,11500.0,12.1686,12.1766,12.1606,12.1606,11500.0
2010-07-30 12:35:00,15.17,15.18,15.17,15.17,29000.0,12.1686,12.1766,12.1686,12.1686,29000.0
2010-07-30 12:40:00,15.17,15.18,15.17,15.18,36000.0,12.1686,12.1766,12.1686,12.1766,36000.0
2010-07-30 12:45:00,15.18,15.18,15.17,15.17,11000.0,12.1766,12.1766,12.1686,12.1686,11000.0
2010-07-30 12:50:00,15.17,15.17,15.17,15.17,8000.0,12.1686,12.1686,12.1686,12.1686,8000.0
2010-07-30 12:55:00,15.17,15.18,15.17,15.17,7500.0,12.1686,12.1766,12.1686,12.1686,7500.0
2010-07-30 13:00:00,15.17,15.18,15.17,15.17,14500.0,12.1686,12.1766,12.1686,12.1686,14500.0
2010-07-30 13:05:00,15.17,15.18,15.17,15.17,12500.0,12.1686,12.1766,12.1686,12.1686,12500.0
2010-07-30 13:10:00,15.17,15.17,15.14,15.14,38500.0,12.1686,12.1686,12.1445,12.1445,38500.0
2010-07-30 13:15:00,15.15,15.16,15.12,15.13,24500.0,12.1526,12.1606,12.1285,12.1365,24500.0
2010-07-30 13:20:00,15.13,15.14,15.12,15.13,67000.0,12.1365,12.1445,12.1285,12.1365,67000.0
2010-07-30 13:25:00,15.14,15.14,15.13,15.13,20000.0,12.1445,12.1445,12.1365,12.1365,20000.0
2010-07-30 13:30:00,15.13,15.13,15.12,15.12,10000.0,12.1365,12.1365,12.1285,12.1285,10000.0
2010-07-30 13:35:00,15.11,15.12,15.11,15.11,165500.0,12.1205,12.1285,12.1205,12.1205,165500.0
2010-07-30 13:40:00,15.12,15.13,15.12,15.12,13500.0,12.1285,12.1365,12.1285,12.1285,13500.0
2010-07-30 13:45:00,15.12,15.13,15.12,15.13,11000.0,12.1285,12.1365,12.1285,12.1365,11000.0
2010-07-30 13:50:00,15.12,15.13,15.12,15.13,9000.0,12.1285,12.1365,12.1285,12.1365,9000.0
2010-07-30 13:55:00,15.12,15.12,15.08,15.08,29000.0,12.1285,12.1285,12.0964,12.0964,29000.0
2010-07-30 14:00:00,15.1,15.1,15.09,15.1,5000.0,12.1125,12.1125,12.1044,12.1125,5000.0
2010-07-30 14:05:00,15.09,15.09,15.09,15.09,8000.0,12.1044,12.1044,12.1044,12.1044,8000.0
2010-07-30 14:10:00,15.1,15.13,15.1,15.13,51500.0,12.1125,12.1365,12.1125,12.1365,51500.0
2010-07-30 14:15:00,15.13,15.14,15.13,15.14,26000.0,12.1365,12.1445,12.1365,12.1445,26000.0
2010-07-30 14:20:00,15.14,15.16,15.14,15.14,11000.0,12.1445,12.1606,12.1445,12.1445,11000.0
2010-07-30 14:25:00,15.14,15.15,15.13,15.14,67500.0,12.1445,12.1526,12.1365,12.1445,67500.0
2010-07-30 14:30:00,15.14,15.15,15.14,15.15,19000.0,12.1445,12.1526,12.1445,12.1526,19000.0
2010-07-30 14:35:00,15.15,15.15,15.13,15.13,29500.0,12.1526,12.1526,12.1365,12.1365,29500.0
2010-07-30 14:40:00,15.14,15.16,15.13,15.16,58500.0,12.1445,12.1606,12.1365,12.1606,58500.0
2010-07-30 14:45:00,15.16,15.16,15.14,15.15,26500.0,12.1606,12.1606,12.1445,12.1526,26500.0
2010-07-30 14:50:00,15.15,15.16,15.14,15.15,76000.0,12.1526,12.1606,12.1445,12.1526,76000.0
2010-07-30 14:55:00,15.15,15.15,15.13,15.14,55000.0,12.1526,12.1526,12.1365,12.1445,55000.0
2010-07-30 15:00:00,15.14,15.15,15.13,15.13,43000.0,12.1445,12.1526,12.1365,12.1365,43000.0
2010-07-30 15:05:00,15.14,15.15,15.13,15.15,49000.0,12.1445,12.1526,12.1365,12.1526,49000.0
2010-07-30 15:10:00,15.16,15.18,15.16,15.18,41500.0,12.1606,12.1766,12.1606,12.1766,41500.0
2010-07-30 15:15:00,15.18,15.21,15.18,15.2,89000.0,12.1766,12.2007,12.1766,12.1927,89000.0
2010-07-30 15:20:00,15.21,15.24,15.19,15.23,89500.0,12.2007,12.2248,12.1847,12.2167,89500.0
2010-07-30 15:25:00,15.23,15.24,15.21,15.22,48000.0,12.2167,12.2248,12.2007,12.2087,48000.0
2010-07-30 15:30:00,15.23,15.23,15.2,15.21,131000.0,12.2167,12.2167,12.1927,12.2007,131000.0
2010-07-30 15:35:00,15.21,15.22,15.19,15.19,120000.0,12.2007,12.2087,12.1847,12.1847,120000.0
2010-07-30 15:40:00,15.19,15.21,15.19,15.2,263500.0,12.1847,12.2007,12.1847,12.1927,263500.0
2010-07-30 15:45:00,15.2,15.23,15.2,15.2,217000.0,12.1927,12.2167,12.1927,12.1927,217000.0
2010-07-30 15:50:00,15.2,15.21,15.19,15.2,140500.0,12.1927,12.2007,12.1847,12.1927,140500.0
2010-07-30 15:55:00,15.2,15.21,15.18,15.18,413000.0,12.1927,12.2007,12.1766,12.1766,413000.0
2010-08-02 09:30:00,15.43,15.47,15.43,15.44,88500.0,12.3772,12.4093,12.3772,12.3852,88500.0
2010-08-02 09:35:00,15.43,15.43,15.38,15.4,63000.0,12.3772,12.3772,12.3371,12.3531,63000.0
2010-08-02 09:40:00,15.39,15.39,15.36,15.37,74500.0,12.3451,12.3451,12.321,12.329,74500.0
2010-08-02 09:45:00,15.37,15.38,15.36,15.37,41000.0,12.329,12.3371,12.321,12.329,41000.0
2010-08-02 09:50:00,15.38,15.38,15.35,15.35,138000.0,12.3371,12.3371,12.313,12.313,138000.0
2010-08-02 09:55:00,15.35,15.35,15.33,15.35,37500.0,12.313,12.313,12.297,12.313,37500.0
2010-08-02 10:00:00,15.35,15.43,15.35,15.43,154000.0,12.313,12.3772,12.313,12.3772,154000.0
2010-08-02 10:05:00,15.44,15.44,15.4,15.4,49000.0,12.3852,12.3852,12.3531,12.3531,49000.0
2010-08-02 10:10:00,15.4,15.45,15.4,15.45,31000.0,12.3531,12.3932,12.3531,12.3932,31000.0
2010-08-02 10:15:00,15.46,15.47,15.45,15.46,45000.0,12.4012,12.4093,12.3932,12.4012,45000.0
2010-08-02 10:20:00,15.46,15.47,15.46,15.46,10000.0,12.4012,12.4093,12.4012,12.4012,10000.0
2010-08-02 10:25:00,15.46,15.47,15.46,15.46,223000.0,12.4012,12.4093,12.4012,12.4012,223000.0
2010-08-02 10:30:00,15.46,15.47,15.45,15.47,93500.0,12.4012,12.4093,12.3932,12.4093,93500.0
2010-08-02 10:35:00,15.47,15.48,15.46,15.46,48500.0,12.4093,12.4173,12.4012,12.4012,48500.0
2010-08-02 10:40:00,15.46,15.47,15.46,15.47,31000.0,12.4012,12.4093,12.4012,12.4093,31000.0
2010-08-02 10:45:00,15.47,15.47,15.46,15.46,17000.0,12.4093,12.4093,12.4012,12.4012,17000.0
2010-08-02 10:50:00,15.47,15.48,15.47,15.48,5000.0,12.4093,12.4173,12.4093,12.4173,5000.0
2010-08-02 10:55:00,15.47,15.48,15.47,15.48,28000.0,12.4093,12.4173,12.4093,12.4173,28000.0
2010-08-02 11:00:00,15.48,15.48,15.47,15.47,9000.0,12.4173,12.4173,12.4093,12.4093,9000.0
2010-08-02 11:05:00,15.48,15.48,15.47,15.47,9500.0,12.4173,12.4173,12.4093,12.4093,9500.0
2010-08-02 11:10:00,15.47,15.47,15.45,15.45,25500.0,12.4093,12.4093,12.3932,12.3932,25500.0
2010-08-02 11:15:00,15.45,15.46,15.45,15.45,16500.0,12.3932,12.4012,12.3932,12.3932,16500.0
2010-08-02 11:20:00,15.46,15.46,15.45,15.46,13000.0,12.4012,12.4012,12.3932,12.4012,13000.0
2010-08-02 11:25:00,15.46,15.46,15.45,15.46,32000.0,12.4012,12.4012,12.3932,12.4012,32000.0
2010-08-02 11:30:00,15.46,15.49,15.46,15.48,56500.0,12.4012,12.4253,12.4012,12.4173,56500.0
2010-08-02 11:35:00,15.48,15.49,15.48,15.48,37000.0,12.4173,12.4253,12.4173,12.4173,37000.0
2010-08-02 11:40:00,15.48,15.48,15.47,15.47,15000.0,12.4173,12.4173,12.4093,12.4093,15000.0
2010-08-02 11:45:00,15.47,15.48,15.47,15.47,16500.0,12.4093,12.4173,12.4093,12.4093,16500.0
2010-08-02 11:50:00,15.47,15.47,15.47,15.47,23500.0,12.4093,12.4093,12.4093,12.4093,23500.0
2010-08-02 11:55:00,15.46,15.47,15.46,15.47,14500.0,12.4012,12.4093,12.4012,12.4093,14500.0
2010-08-02 12:00:00,15.47,15.47,15.46,15.46,25500.0,12.4093,12.4093,12.4012,12.4012,25500.0
2010-08-02 12:05:00,15.45,15.46,15.45,15.45,22000.0,12.3932,12.4012,12.3932,12.3932,22000.0
2010-08-02 12:10:00,15.45,15.45,15.45,15.45,29000.0,12.3932,12.3932,12.3932,12.3932,29000.0
2010-08-02 12:15:00,15.44,15.45,15.44,15.45,30500.0,12.3852,12.3932,12.3852,12.3932,30500.0
2010-08-02 12:20:00,15.45,15.45,15.44,15.44,5000.0,12.3932,12.3932,12.3852,12.3852,5000.0
2010-08-02 12:25:00,15.44,15.44,15.43,15.43,17500.0,12.3852,12.3852,12.3772,12.3772,17500.0
2010-08-02 12:30:00,15.43,15.43,15.42,15.43,16500.0,12.3772,12.3772,12.3691,12.3772,16500.0
2010-08-02 12:35:00,15.42,15.42,15.41,15.41,39000.0,12.3691,12.3691,12.3611,12.3611,39000.0
2010-08-02 12:40:00,15.41,15.42,15.41,15.42,21500.0,12.3611,12.3691,12.3611,12.3691,21500.0
2010-08-02 12:45:00,15.41,15.41,15.39,15.39,32000.0,12.3611,12.3611,12.3451,12.3451,32000.0
2010-08-02 12:50:00,15.39,15.41,15.39,15.41,16000.0,12.3451,12.3611,12.3451,12.3611,16000.0
2010-08-02 12:55:00,15.42,15.43,15.42,15.42,54000.0,12.3691,12.3772,12.3691,12.3691,54000.0
2010-08-02 13:00:00,15.42,15.44,15.42,15.43,12500.0,12.3691,12.3852,12.3691,12.3772,12500.0
2010-08-02 13:05:00,15.43,15.44,15.43,15.43,10500.0,12.3772,12.3852,12.3772,12.3772,10500.0
2010-08-02 13:10:00,15.43,15.44,15.43,15.43,6000.0,12.3772,12.3852,12.3772,12.3772,6000.0
2010-08-02 13:15:00,15.43,15.43,15.43,15.43,3500.0,12.3772,12.3772,12.3772,12.3772,3500.0
2010-08-02 13:20:00,15.43,15.44,15.43,15.43,12500.0,12.3772,12.3852,12.3772,12.3772,12500.0
2010-08-02 13:25:00,15.43,15.43,15.43,15.43,11000.0,12.3772,12.3772,12.3772,12.3772,11000.0
2010-08-02 13:30:00,15.42,15.42,15.41,15.42,11000.0,12.3691,12.3691,12.3611,12.3691,11000.0
2010-08-02 13:35:00,15.43,15.43,15.41,15.43,11000.0,12.3772,12.3772,12.3611,12.3772,11000.0
2010-08-02 13:40:00,15.43,15.45,15.43,15.44,12000.0,12.3772,12.3932,12.3772,12.3852,12000.0
2010-08-02 13:45:00,15.43,15.44,15.43,15.43,2000.0,12.3772,12.3852,12.3772,12.3772,2000.0
2010-08-02 13:50:00,15.43,15.44,15.43,15.44,4500.0,12.3772,12.3852,12.3772,12.3852,4500.0
2010-08-02 13:55:00,15.44,15.45,15.44,15.44,8000.0,12.3852,12.3932,12.3852,12.3852,8000.0
2010-08-02 14:00:00,15.44,15.45,15.44,15.44,127500.0,12.3852,12.3932,12.3852,12.3852,127500.0
2010-08-02 14:05:00,15.44,15.45,15.44,15.44,13500.0,12.3852,12.3932,12.3852,12.3852,13500.0
2010-08-02 14:10:00,15.45,15.46,15.45,15.46,20500.0,12.3932,12.4012,12.3932,12.4012,20500.0
2010-08-02 14:15:00,15.47,15.47,15.45,15.45,28000.0,12.4093,12.4093,12.3932,12.3932,28000.0
2010-08-02 14:20:00,15.45,15.45,15.44,15.45,20000.0,12.3932,12.3932,12.3852,12.3932,20000.0
2010-08-02 14:25:00,15.45,15.45,15.45,15.45,22500.0,12.3932,12.3932,12.3932,12.3932,22500.0
2010-08-02 14:30:00,15.45,15.48,15.45,15.48,177000.0,12.3932,12.4173,12.3932,12.4173,177000.0
2010-08-02 14:35:00,15.48,15.49,15.47,15.48,17000.0,12.4173,12.4253,12.4093,12.4173,17000.0
2010-08-02 14:40:00,15.48,15.5,15.48,15.49,68000.0,12.4173,12.4333,12.4173,12.4253,68000.0
2010-08-02 14:45:00,15.49,15.49,15.47,15.47,54000.0,12.4253,12.4253,12.4093,12.4093,54000.0
2010-08-02 14:50:00,15.47,15.48,15.47,15.47,11500.0,12.4093,12.4173,12.4093,12.4093,11500.0
2010-08-02 14:55:00,15.47,15.48,15.47,15.48,9000.0,12.4093,12.4173,12.4093,12.4173,9000.0
2010-08-02 15:00:00,15.48,15.48,15.46,15.47,37000.0,12.4173,12.4173,12.4012,12.4093,37000.0
2010-08-02 15:05:00,15.47,15.48,15.46,15.48,26000.0,12.4093,12.4173,12.4012,12.4173,26000.0
2010-08-02 15:10:00,15.47,15.48,15.47,15.47,19500.0,12.4093,12.4173,12.4093,12.4093,19500.0
2010-08-02 15:15:00,15.47,15.48,15.47,15.48,41000.0,12.4093,12.4173,12.4093,12.4173,41000.0
2010-08-02 15:20:00,15.48,15.49,15.48,15.48,30500.0,12.4173,12.4253,12.4173,12.4173,30500.0
2010-08-02 15:25:00,15.48,15.49,15.48,15.49,15000.0,12.4173,12.4253,12.4173,12.4253,15000.0
2010-08-02 15:30:00,15.49,15.49,15.48,15.49,166500.0,12.4253,12.4253,12.4173,12.4253,166500.0
2010-08-02 15:35:00,15.49,15.5,15.47,15.47,71500.0,12.4253,12.4333,12.4093,12.4093,71500.0
2010-08-02 15:40:00,15.46,15.48,15.45,15.48,272500.0,12.4012,12.4173,12.3932,12.4173,272500.0
2010-08-02 15:45:00,15.48,15.48,15.47,15.47,252500.0,12.4173,12.4173,12.4093,12.4093,252500.0
2010-08-02 15:50:00,15.47,15.48,15.46,15.48,91500.0,12.4093,12.4173,12.4012,12.4173,91500.0
2010-08-02 15:55:00,15.48,15.48,15.47,15.48,1749000.0,12.4173,12.4173,12.4093,12.4173,1749000.0
2010-08-03 09:30:00,15.43,15.45,15.4,15.43,141500.0,12.3772,12.3932,12.3531,12.3772,141500.0
2010-08-03 09:35:00,15.43,15.43,15.4,15.42,79500.0,12.3772,12.3772,12.3531,12.3691,79500.0
2010-08-03 09:40:00,15.43,15.43,15.4,15.41,27000.0,12.3772,12.3772,12.3531,12.3611,27000.0
2010-08-03 09:45:00,15.39,15.39,15.36,15.37,56000.0,12.3451,12.3451,12.321,12.329,56000.0
2010-08-03 09:50:00,15.37,15.37,15.33,15.33,70500.0,12.329,12.329,12.297,12.297,70500.0
2010-08-03 09:55:00,15.33,15.34,15.31,15.33,73500.0,12.297,12.305,12.2809,12.297,73500.0
2010-08-03 10:00:00,15.33,15.33,15.26,15.29,92500.0,12.297,12.297,12.2408,12.2649,92500.0
2010-08-03 10:05:00,15.29,15.3,15.28,15.3,28000.0,12.2649,12.2729,12.2568,12.2729,28000.0
2010-08-03 10:10:00,15.29,15.3,15.27,15.27,86000.0,12.2649,12.2729,12.2488,12.2488,86000.0
2010-08-03 10:15:00,15.27,15.31,15.26,15.31,189000.0,12.2488,12.2809,12.2408,12.2809,189000.0
2010-08-03 10:20:00,15.31,15.32,15.31,15.32,138000.0,12.2809,12.2889,12.2809,12.2889,138000.0
2010-08-03 10:25:00,15.32,15.32,15.31,15.31,134500.0,12.2889,12.2889,12.2809,12.2809,134500.0
2010-08-03 10:30:00,15.31,15.34,15.3,15.34,90000.0,12.2809,12.305,12.2729,12.305,90000.0
2010-08-03 10:35:00,15.34,15.35,15.33,15.35,41500.0,12.305,12.313,12.297,12.313,41500.0
2010-08-03 10:40:00,15.34,15.38,15.34,15.37,118500.0,12.305,12.3371,12.305,12.329,118500.0
2010-08-03 10:45:00,15.38,15.41,15.37,15.39,78000.0,12.3371,12.3611,12.329,12.3451,78000.0
2010-08-03 10:50:00,15.39,15.4,15.39,15.39,16000.0,12.3451,12.3531,12.3451,12.3451,16000.0
2010-08-03 10:55:00,15.39,15.4,15.39,15.4,156000.0,12.3451,12.3531,12.3451,12.3531,156000.0
2010-08-03 11:00:00,15.4,15.4,15.39,15.39,182000.0,12.3531,12.3531,12.3451,12.3451,182000.0
2010-08-03 11:05:00,15.39,15.4,15.39,15.39,25500.0,12.3451,12.3531,12.3451,12.3451,25500.0
2010-08-03 11:10:00,15.39,15.4,15.39,15.4,29000.0,12.3451,12.3531,12.3451,12.3531,29000.0
2010-08-03 11:15:00,15.41,15.41,15.41,15.41,23000.0,12.3611,12.3611,12.3611,12.3611,23000.0
2010-08-03 11:20:00,15.42,15.43,15.41,15.42,48000.0,12.3691,12.3772,12.3611,12.3691,48000.0
2010-08-03 11:25:00,15.42,15.42,15.41,15.41,22500.0,12.3691,12.3691,12.3611,12.3611,22500.0
2010-08-03 11:30:00,15.41,15.45,15.41,15.45,165500.0,12.3611,12.3932,12.3611,12.3932,165500.0
2010-08-03 11:35:00,15.45,15.47,15.45,15.47,67500.0,12.3932,12.4093,12.3932,12.4093,67500.0
2010-08-03 11:40:00,15.47,15.48,15.46,15.46,22500.0,12.4093,12.4173,12.4012,12.4012,22500.0
2010-08-03 11:45:00,15.46,15.47,15.45,15.45,77000.0,12.4012,12.4093,12.3932,12.3932,77000.0
2010-08-03 11:50:00,15.46,15.47,15.46,15.47,22500.0,12.4012,12.4093,12.4012,12.4093,22500.0
2010-08-03 11:55:00,15.47,15.47,15.45,15.45,15500.0,12.4093,12.4093,12.3932,12.3932,15500.0
2010-08-03 12:00:00,15.45,15.45,15.43,15.43,19000.0,12.3932,12.3932,12.3772,12.3772,19000.0
2010-08-03 12:05:00,15.43,15.44,15.43,15.44,19500.0,12.3772,12.3852,12.3772,12.3852,19500.0
2010-08-03 12:10:00,15.43,15.44,15.42,15.44,34500.0,12.3772,12.3852,12.3691,12.3852,34500.0
2010-08-03 12:15:00,15.44,15.44,15.42,15.42,51500.0,12.3852,12.3852,12.3691,12.3691,51500.0
2010-08-03 12:20:00,15.42,15.44,15.42,15.43,19000.0,12.3691,12.3852,12.3691,12.3772,19000.0
2010-08-03 12:25:00,15.43,15.43,15.39,15.41,38500.0,12.3772,12.3772,12.3451,12.3611,38500.0
2010-08-03 12:30:00,15.41,15.43,15.41,15.42,12000.0,12.3611,12.3772,12.3611,12.3691,12000.0
2010-08-03 12:35:00,15.42,15.42,15.42,15.42,32000.0,12.3691,12.3691,12.3691,12.3691,32000.0
2010-08-03 12:40:00,15.42,15.43,15.42,15.43,28000.0,12.3691,12.3772,12.3691,12.3772,28000.0
2010-08-03 12:45:00,15.42,15.42,15.42,15.42,26000.0,12.3691,12.3691,12.3691,12.3691,26000.0
2010-08-03 12:50:00,15.42,15.44,15.42,15.44,14000.0,12.3691,12.3852,12.3691,12.3852,14000.0
2010-08-03 12:55:00,15.45,15.45,15.43,15.43,57500.0,12.3932,12.3932,12.3772,12.3772,57500.0
2010-08-03 13:00:00,15.43,15.43,15.4,15.41,43500.0,12.3772,12.3772,12.3531,12.3611,43500.0
2010-08-03 13:05:00,15.4,15.41,15.39,15.39,39000.0,12.3531,12.3611,12.3451,12.3451,39000.0
2010-08-03 13:10:00,15.39,15.4,15.39,15.4,23000.0,12.3451,12.3531,12.3451,12.3531,23000.0
2010-08-03 13:15:00,15.4,15.41,15.4,15.41,18500.0,12.3531,12.3611,12.3531,12.3611,18500.0
2010-08-03 13:20:00,15.41,15.41,15.4,15.41,6500.0,12.3611,12.3611,12.3531,12.3611,6500.0
2010-08-03 13:25:00,15.41,15.43,15.41,15.42,10500.0,12.3611,12.3772,12.3611,12.3691,10500.0
2010-08-03 13:30:00,15.42,15.43,15.42,15.43,12500.0,12.3691,12.3772,12.3691,12.3772,12500.0
2010-08-03 13:35:00,15.43,15.43,15.42,15.42,23000.0,12.3772,12.3772,12.3691,12.3691,23000.0
2010-08-03 13:40:00,15.42,15.43,15.42,15.42,25000.0,12.3691,12.3772,12.3691,12.3691,25000.0
2010-08-03 13:45:00,15.42,15.43,15.42,15.43,6500.0,12.3691,12.3772,12.3691,12.3772,6500.0
2010-08-03 13:50:00,15.42,15.43,15.41,15.43,30000.0,12.3691,12.3772,12.3611,12.3772,30000.0
2010-08-03 13:55:00,15.44,15.44,15.42,15.42,32000.0,12.3852,12.3852,12.3691,12.3691,32000.0
2010-08-03 14:00:00,15.42,15.43,15.42,15.43,20000.0,12.3691,12.3772,12.3691,12.3772,20000.0
2010-08-03 14:05:00,15.42,15.43,15.42,15.43,14000.0,12.3691,12.3772,12.3691,12.3772,14000.0
2010-08-03 14:10:00,15.43,15.44,15.43,15.43,32500.0,12.3772,12.3852,12.3772,12.3772,32500.0
2010-08-03 14:15:00,15.43,15.45,15.43,15.45,43000.0,12.3772,12.3932,12.3772,12.3932,43000.0
2010-08-03 14:20:00,15.45,15.45,15.44,15.44,39000.0,12.3932,12.3932,12.3852,12.3852,39000.0
2010-08-03 14:25:00,15.44,15.46,15.44,15.46,21500.0,12.3852,12.4012,12.3852,12.4012,21500.0
2010-08-03 14:30:00,15.46,15.46,15.46,15.46,27000.0,12.4012,12.4012,12.4012,12.4012,27000.0
2010-08-03 14:35:00,15.46,15.46,15.44,15.45,34000.0,12.4012,12.4012,12.3852,12.3932,34000.0
2010-08-03 14:40:00,15.44,15.44,15.43,15.43,14000.0,12.3852,12.3852,12.3772,12.3772,14000.0
2010-08-03 14:45:00,15.43,15.44,15.43,15.44,40000.0,12.3772,12.3852,12.3772,12.3852,40000.0
2010-08-03 14:50:00,15.43,15.44,15.43,15.44,27500.0,12.3772,12.3852,12.3772,12.3852,27500.0
2010-08-03 14:55:00,15.44,15.44,15.43,15.44,107000.0,12.3852,12.3852,12.3772,12.3852,107000.0
2010-08-03 15:00:00,15.44,15.44,15.42,15.43,26000.0,12.3852,12.3852,12.3691,12.3772,26000.0
2010-08-03 15:05:00,15.42,15.42,15.42,15.42,31500.0,12.3691,12.3691,12.3691,12.3691,31500.0
2010-08-03 15:10:00,15.43,15.44,15.43,15.43,22000.0,12.3772,12.3852,12.3772,12.3772,22000.0
2010-08-03 15:15:00,15.43,15.43,15.42,15.42,25000.0,12.3772,12.3772,12.3691,12.3691,25000.0
2010-08-03 15:20:00,15.41,15.41,15.39,15.39,42000.0,12.3611,12.3611,12.3451,12.3451,42000.0
2010-08-03 15:25:00,15.39,15.39,15.38,15.39,64000.0,12.3451,12.3451,12.3371,12.3451,64000.0
2010-08-03 15:30:00,15.39,15.4,15.39,15.39,45500.0,12.3451,12.3531,12.3451,12.3451,45500.0
2010-08-03 15:35:00,15.39,15.39,15.38,15.38,27500.0,12.3451,12.3451,12.3371,12.3371,27500.0
2010-08-03 15:40:00,15.4,15.4,15.37,15.38,37500.0,12.3531,12.3531,12.329,12.3371,37500.0
2010-08-03 15:45:00,15.38,15.38,15.35,15.36,121500.0,12.3371,12.3371,12.313,12.321,121500.0
2010-08-03 15:50:00,15.36,15.37,15.35,15.35,46500.0,12.321,12.329,12.313,12.313,46500.0
2010-08-03 15:55:00,15.36,15.38,15.35,15.38,84000.0,12.321,12.3371,12.313,12.3371,84000.0
2010-08-04 09:30:00,15.45,15.45,15.4,15.45,138000.0,12.3932,12.3932,12.3531,12.3932,138000.0
2010-08-04 09:35:00,15.44,15.47,15.42,15.47,57500.0,12.3852,12.4093,12.3691,12.4093,57500.0
2010-08-04 09:40:00,15.46,15.48,15.44,15.47,41500.0,12.4012,12.4173,12.3852,12.4093,41500.0
2010-08-04 09:45:00,15.47,15.48,15.46,15.46,39000.0,12.4093,12.4173,12.4012,12.4012,39000.0
2010-08-04 09:50:00,15.46,15.46,15.44,15.44,24000.0,12.4012,12.4012,12.3852,12.3852,24000.0
2010-08-04 09:55:00,15.46,15.46,15.44,15.45,41000.0,12.4012,12.4012,12.3852,12.3932,41000.0
2010-08-04 10:00:00,15.46,15.51,15.46,15.49,139000.0,12.4012,12.4413,12.4012,12.4253,139000.0
2010-08-04 10:05:00,15.49,15.5,15.46,15.47,32000.0,12.4253,12.4333,12.4012,12.4093,32000.0
2010-08-04 10:10:00,15.47,15.47,15.44,15.44,13000.0,12.4093,12.4093,12.3852,12.3852,13000.0
2010-08-04 10:15:00,15.46,15.46,15.4,15.4,85500.0,12.4012,12.4012,12.3531,12.3531,85500.0
2010-08-04 10:20:00,15.39,15.42,15.39,15.42,49000.0,12.3451,12.3691,12.3451,12.3691,49000.0
2010-08-04 10:25:00,15.42,15.44,15.42,15.42,50000.0,12.3691,12.3852,12.3691,12.3691,50000.0
2010-08-04 10:30:00,15.43,15.44,15.42,15.42,55500.0,12.3772,12.3852,12.3691,12.3691,55500.0
2010-08-04 10:35:00,15.43,15.43,15.4,15.41,22500.0,12.3772,12.3772,12.3531,12.3611,22500.0
2010-08-04 10:40:00,15.41,15.43,15.41,15.43,36500.0,12.3611,12.3772,12.3611,12.3772,36500.0
2010-08-04 10:45:00,15.43,15.46,15.43,15.44,36500.0,12.3772,12.4012,12.3772,12.3852,36500.0
2010-08-04 10:50:00,15.43,15.45,15.43,15.43,37000.0,12.3772,12.3932,12.3772,12.3772,37000.0
2010-08-04 10:55:00,15.43,15.44,15.43,15.43,28500.0,12.3772,12.3852,12.3772,12.3772,28500.0
2010-08-04 11:00:00,15.44,15.45,15.42,15.43,21500.0,12.3852,12.3932,12.3691,12.3772,21500.0
2010-08-04 11:05:00,15.43,15.45,15.43,15.44,67500.0,12.3772,12.3932,12.3772,12.3852,67500.0
2010-08-04 11:10:00,15.45,15.45,15.44,15.44,17000.0,12.3932,12.3932,12.3852,12.3852,17000.0
2010-08-04 11:15:00,15.44,15.45,15.44,15.44,16500.0,12.3852,12.3932,12.3852,12.3852,16500.0
2010-08-04 11:20:00,15.44,15.45,15.44,15.45,8000.0,12.3852,12.3932,12.3852,12.3932,8000.0
2010-08-04 11:25:00,15.46,15.47,15.46,15.47,4500.0,12.4012,12.4093,12.4012,12.4093,4500.0
2010-08-04 11:30:00,15.47,15.47,15.46,15.46,10500.0,12.4093,12.4093,12.4012,12.4012,10500.0
2010-08-04 11:35:00,15.47,15.48,15.47,15.47,12000.0,12.4093,12.4173,12.4093,12.4093,12000.0
2010-08-04 11:40:00,15.46,15.47,15.46,15.47,6500.0,12.4012,12.4093,12.4012,12.4093,6500.0
2010-08-04 11:45:00,15.47,15.48,15.47,15.48,6000.0,12.4093,12.4173,12.4093,12.4173,6000.0
2010-08-04 11:50:00,15.48,15.49,15.48,15.49,9000.0,12.4173,12.4253,12.4173,12.4253,9000.0
2010-08-04 11:55:00,15.49,15.49,15.47,15.48,11000.0,12.4253,12.4253,12.4093,12.4173,11000.0
2010-08-04 12:00:00,15.47,15.48,15.46,15.48,9500.0,12.4093,12.4173,12.4012,12.4173,9500.0
2010-08-04 12:05:00,15.48,15.48,15.48,15.48,5000.0,12.4173,12.4173,12.4173,12.4173,5000.0
2010-08-04 12:10:00,15.49,15.49,15.48,15.49,38000.0,12.4253,12.4253,12.4173,12.4253,38000.0
2010-08-04 12:15:00,15.49,15.49,15.49,15.49,6000.0,12.4253,12.4253,12.4253,12.4253,6000.0
2010-08-04 12:20:00,15.5,15.52,15.5,15.51,110500.0,12.4333,12.4494,12.4333,12.4413,110500.0
2010-08-04 12:25:00,15.5,15.5,15.5,15.5,5500.0,12.4333,12.4333,12.4333,12.4333,5500.0
2010-08-04 12:30:00,15.5,15.5,15.5,15.5,15000.0,12.4333,12.4333,12.4333,12.4333,15000.0
2010-08-04 12:35:00,15.5,15.51,15.48,15.48,11000.0,12.4333,12.4413,12.4173,12.4173,11000.0
2010-08-04 12:40:00,15.48,15.49,15.48,15.48,43000.0,12.4173,12.4253,12.4173,12.4173,43000.0
2010-08-04 12:45:00,15.49,15.49,15.48,15.48,8000.0,12.4253,12.4253,12.4173,12.4173,8000.0
2010-08-04 12:50:00,15.48,15.49,15.48,15.48,8000.0,12.4173,12.4253,12.4173,12.4173,8000.0
2010-08-04 12:55:00,15.49,15.49,15.48,15.49,13000.0,12.4253,12.4253,12.4173,12.4253,13000.0
2010-08-04 13:00:00,15.49,15.49,15.48,15.49,5500.0,12.4253,12.4253,12.4173,12.4253,5500.0
2010-08-04 13:05:00,15.47,15.48,15.47,15.47,12500.0,12.4093,12.4173,12.4093,12.4093,12500.0
2010-08-04 13:10:00,15.47,15.47,15.45,15.45,30000.0,12.4093,12.4093,12.3932,12.3932,30000.0
2010-08-04 13:15:00,15.45,15.46,15.45,15.46,2500.0,12.3932,12.4012,12.3932,12.4012,2500.0
2010-08-04 13:20:00,15.45,15.46,15.44,15.44,8500.0,12.3932,12.4012,12.3852,12.3852,8500.0
2010-08-04 13:25:00,15.44,15.45,15.44,15.45,15000.0,12.3852,12.3932,12.3852,12.3932,15000.0
2010-08-04 13:30:00,15.44,15.44,15.44,15.44,2500.0,12.3852,12.3852,12.3852,12.3852,2500.0
2010-08-04 13:35:00,15.45,15.46,15.45,15.46,36000.0,12.3932,12.4012,12.3932,12.4012,36000.0
2010-08-04 13:40:00,15.46,15.46,15.45,15.45,38500.0,12.4012,12.4012,12.3932,12.3932,38500.0
2010-08-04 13:45:00,15.46,15.46,15.46,15.46,9000.0,12.4012,12.4012,12.4012,12.4012,9000.0
2010-08-04 13:50:00,15.47,15.47,15.47,15.47,1000.0,12.4093,12.4093,12.4093,12.4093,1000.0
2010-08-04 13:55:00,15.46,15.46,15.45,15.45,19000.0,12.4012,12.4012,12.3932,12.3932,19000.0
2010-08-04 14:00:00,15.45,15.49,15.45,15.49,53500.0,12.3932,12.4253,12.3932,12.4253,53500.0
2010-08-04 14:05:00,15.49,15.49,15.47,15.47,21500.0,12.4253,12.4253,12.4093,12.4093,21500.0
2010-08-04 14:10:00,15.48,15.49,15.47,15.47,9000.0,12.4173,12.4253,12.4093,12.4093,9000.0
2010-08-04 14:15:00,15.48,15.48,15.47,15.47,10500.0,12.4173,12.4173,12.4093,12.4093,10500.0
2010-08-04 14:20:00,15.47,15.47,15.46,15.46,5500.0,12.4093,12.4093,12.4012,12.4012,5500.0
2010-08-04 14:25:00,15.46,15.47,15.46,15.47,5000.0,12.4012,12.4093,12.4012,12.4093,5000.0
2010-08-04 14:30:00,15.47,15.48,15.47,15.48,6500.0,12.4093,12.4173,12.4093,12.4173,6500.0
2010-08-04 14:35:00,15.47,15.48,15.46,15.46,24000.0,12.4093,12.4173,12.4012,12.4012,24000.0
2010-08-04 14:40:00,15.46,15.48,15.46,15.48,2000.0,12.4012,12.4173,12.4012,12.4173,2000.0
2010-08-04 14:45:00,15.48,15.49,15.48,15.49,24500.0,12.4173,12.4253,12.4173,12.4253,24500.0
2010-08-04 14:50:00,15.49,15.49,15.48,15.49,46500.0,12.4253,12.4253,12.4173,12.4253,46500.0
2010-08-04 14:55:00,15.48,15.49,15.48,15.49,6000.0,12.4173,12.4253,12.4173,12.4253,6000.0
2010-08-04 15:00:00,15.49,15.49,15.48,15.49,19000.0,12.4253,12.4253,12.4173,12.4253,19000.0
2010-08-04 15:05:00,15.48,15.49,15.48,15.49,29500.0,12.4173,12.4253,12.4173,12.4253,29500.0
2010-08-04 15:10:00,15.49,15.5,15.49,15.5,42000.0,12.4253,12.4333,12.4253,12.4333,42000.0
2010-08-04 15:15:00,15.5,15.52,15.49,15.51,56500.0,12.4333,12.4494,12.4253,12.4413,56500.0
2010-08-04 15:20:00,15.52,15.52,15.51,15.51,10000.0,12.4494,12.4494,12.4413,12.4413,10000.0
2010-08-04 15:25:00,15.51,15.52,15.51,15.52,33500.0,12.4413,12.4494,12.4413,12.4494,33500.0
2010-08-04 15:30:00,15.52,15.53,15.52,15.52,32000.0,12.4494,12.4574,12.4494,12.4494,32000.0
2010-08-04 15:35:00,15.53,15.53,15.52,15.53,32500.0,12.4574,12.4574,12.4494,12.4574,32500.0
2010-08-04 15:40:00,15.53,15.53,15.52,15.53,43500.0,12.4574,12.4574,12.4494,12.4574,43500.0
2010-08-04 15:45:00,15.53,15.53,15.52,15.52,62500.0,12.4574,12.4574,12.4494,12.4494,62500.0
2010-08-04 15:50:00,15.52,15.53,15.51,15.52,40000.0,12.4494,12.4574,12.4413,12.4494,40000.0
2010-08-04 15:55:00,15.52,15.54,15.52,15.54,66000.0,12.4494,12.4654,12.4494,12.4654,66000.0
2010-08-05 09:30:00,15.42,15.44,15.38,15.39,141500.0,12.3691,12.3852,12.3371,12.3451,141500.0
2010-08-05 09:35:00,15.4,15.42,15.38,15.42,37000.0,12.3531,12.3691,12.3371,12.3691,37000.0
2010-08-05 09:40:00,15.43,15.45,15.43,15.44,15500.0,12.3772,12.3932,12.3772,12.3852,15500.0
2010-08-05 09:45:00,15.45,15.48,15.45,15.48,21000.0,12.3932,12.4173,12.3932,12.4173,21000.0
2010-08-05 09:50:00,15.48,15.5,15.48,15.5,17000.0,12.4173,12.4333,12.4173,12.4333,17000.0
2010-08-05 09:55:00,15.5,15.51,15.5,15.5,38000.0,12.4333,12.4413,12.4333,12.4333,38000.0
2010-08-05 10:00:00,15.47,15.5,15.47,15.49,9500.0,12.4093,12.4333,12.4093,12.4253,9500.0
2010-08-05 10:05:00,15.49,15.51,15.47,15.48,28500.0,12.4253,12.4413,12.4093,12.4173,28500.0
2010-08-05 10:10:00,15.48,15.5,15.47,15.5,15500.0,12.4173,12.4333,12.4093,12.4333,15500.0
2010-08-05 10:15:00,15.5,15.5,15.47,15.47,29000.0,12.4333,12.4333,12.4093,12.4093,29000.0
2010-08-05 10:20:00,15.47,15.51,15.47,15.51,34000.0,12.4093,12.4413,12.4093,12.4413,34000.0
2010-08-05 10:25:00,15.51,15.52,15.51,15.51,35000.0,12.4413,12.4494,12.4413,12.4413,35000.0
2010-08-05 10:30:00,15.51,15.52,15.5,15.5,61500.0,12.4413,12.4494,12.4333,12.4333,61500.0
2010-08-05 10:35:00,15.5,15.5,15.49,15.5,42500.0,12.4333,12.4333,12.4253,12.4333,42500.0
2010-08-05 10:40:00,15.5,15.5,15.48,15.48,11500.0,12.4333,12.4333,12.4173,12.4173,11500.0
2010-08-05 10:45:00,15.47,15.48,15.46,15.48,14000.0,12.4093,12.4173,12.4012,12.4173,14000.0
2010-08-05 10:50:00,15.47,15.47,15.46,15.46,19000.0,12.4093,12.4093,12.4012,12.4012,19000.0
2010-08-05 10:55:00,15.45,15.45,15.43,15.44,20000.0,12.3932,12.3932,12.3772,12.3852,20000.0
2010-08-05 11:00:00,15.43,15.45,15.43,15.43,25500.0,12.3772,12.3932,12.3772,12.3772,25500.0
2010-08-05 11:05:00,15.43,15.43,15.41,15.43,47500.0,12.3772,12.3772,12.3611,12.3772,47500.0
2010-08-05 11:10:00,15.43,15.45,15.42,15.45,32500.0,12.3772,12.3932,12.3691,12.3932,32500.0
2010-08-05 11:15:00,15.45,15.46,15.44,15.45,32000.0,12.3932,12.4012,12.3852,12.3932,32000.0
2010-08-05 11:20:00,15.45,15.47,15.45,15.45,28500.0,12.3932,12.4093,12.3932,12.3932,28500.0
2010-08-05 11:25:00,15.45,15.46,15.45,15.46,15000.0,12.3932,12.4012,12.3932,12.4012,15000.0
2010-08-05 11:30:00,15.46,15.46,15.45,15.46,21000.0,12.4012,12.4012,12.3932,12.4012,21000.0
2010-08-05 11:35:00,15.45,15.46,15.44,15.46,18500.0,12.3932,12.4012,12.3852,12.4012,18500.0
2010-08-05 11:40:00,15.46,15.49,15.46,15.48,21500.0,12.4012,12.4253,12.4012,12.4173,21500.0
2010-08-05 11:45:00,15.48,15.48,15.46,15.46,3500.0,12.4173,12.4173,12.4012,12.4012,3500.0
2010-08-05 11:50:00,15.46,15.48,15.46,15.48,7500.0,12.4012,12.4173,12.4012,12.4173,7500.0
2010-08-05 11:55:00,15.48,15.48,15.45,15.45,11000.0,12.4173,12.4173,12.3932,12.3932,11000.0
2010-08-05 12:00:00,15.45,15.47,15.45,15.47,11000.0,12.3932,12.4093,12.3932,12.4093,11000.0
2010-08-05 12:05:00,15.47,15.47,15.45,15.45,15500.0,12.4093,12.4093,12.3932,12.3932,15500.0
2010-08-05 12:10:00,15.46,15.47,15.46,15.47,6500.0,12.4012,12.4093,12.4012,12.4093,6500.0
2010-08-05 12:15:00,15.47,15.47,15.47,15.47,14000.0,12.4093,12.4093,12.4093,12.4093,14000.0
2010-08-05 12:20:00,15.46,15.47,15.46,15.46,7000.0,12.4012,12.4093,12.4012,12.4012,7000.0
2010-08-05 12:25:00,15.46,15.47,15.46,15.47,6000.0,12.4012,12.4093,12.4012,12.4093,6000.0
2010-08-05 12:30:00,15.47,15.47,15.46,15.46,8000.0,12.4093,12.4093,12.4012,12.4012,8000.0
2010-08-05 12:35:00,15.46,15.47,15.46,15.46,14000.0,12.4012,12.4093,12.4012,12.4012,14000.0
2010-08-05 12:40:00,15.46,15.46,15.45,15.45,5500.0,12.4012,12.4012,12.3932,12.3932,5500.0
2010-08-05 12:45:00,15.45,15.46,15.45,15.46,4500.0,12.3932,12.4012,12.3932,12.4012,4500.0
2010-08-05 12:50:00,15.46,15.46,15.45,15.45,13500.0,12.4012,12.4012,12.3932,12.3932,13500.0
2010-08-05 12:55:00,15.45,15.45,15.45,15.45,5000.0,12.3932,12.3932,12.3932,12.3932,5000.0
2010-08-05 13:00:00,15.45,15.45,15.45,15.45,10000.0,12.3932,12.3932,12.3932,12.3932,10000.0
2010-08-05 13:05:00,15.45,15.45,15.44,15.44,6000.0,12.3932,12.3932,12.3852,12.3852,6000.0
2010-08-05 13:10:00,15.44,15.44,15.43,15.43,11500.0,12.3852,12.3852,12.3772,12.3772,11500.0
2010-08-05 13:15:00,15.43,15.43,15.43,15.43,6000.0,12.3772,12.3772,12.3772,12.3772,6000.0
2010-08-05 13:20:00,15.43,15.43,15.43,15.43,3500.0,12.3772,12.3772,12.3772,12.3772,3500.0
2010-08-05 13:25:00,15.44,15.45,15.44,15.45,2500.0,12.3852,12.3932,12.3852,12.3932,2500.0
2010-08-05 13:30:00,15.44,15.46,15.44,15.45,36500.0,12.3852,12.4012,12.3852,12.3932,36500.0
2010-08-05 13:35:00,15.46,15.47,15.46,15.46,11000.0,12.4012,12.4093,12.4012,12.4012,11000.0
2010-08-05 13:40:00,15.46,15.46,15.46,15.46,14500.0,12.4012,12.4012,12.4012,12.4012,14500.0
2010-08-05 13:45:00,15.46,15.46,15.46,15.46,7000.0,12.4012,12.4012,12.4012,12.4012,7000.0
2010-08-05 13:50:00,15.46,15.47,15.46,15.47,28000.0,12.4012,12.4093,12.4012,12.4093,28000.0
2010-08-05 13:55:00,15.48,15.48,15.48,15.48,28500.0,12.4173,12.4173,12.4173,12.4173,28500.0
2010-08-05 14:00:00,15.47,15.47,15.47,15.47,14500.0,12.4093,12.4093,12.4093,12.4093,14500.0
2010-08-05 14:05:00,15.47,15.47,15.47,15.47,7500.0,12.4093,12.4093,12.4093,12.4093,7500.0
2010-08-05 14:10:00,15.47,15.47,15.47,15.47,5500.0,12.4093,12.4093,12.4093,12.4093,5500.0
2010-08-05 14:15:00,15.47,15.48,15.47,15.47,18000.0,12.4093,12.4173,12.4093,12.4093,18000.0
2010-08-05 14:20:00,15.48,15.48,15.47,15.47,9500.0,12.4173,12.4173,12.4093,12.4093,9500.0
2010-08-05 14:25:00,15.47,15.47,15.47,15.47,10500.0,12.4093,12.4093,12.4093,12.4093,10500.0
2010-08-05 14:30:00,15.47,15.47,15.46,15.46,16500.0,12.4093,12.4093,12.4012,12.4012,16500.0
2010-08-05 14:35:00,15.47,15.47,15.46,15.46,43000.0,12.4093,12.4093,12.4012,12.4012,43000.0
2010-08-05 14:40:00,15.47,15.47,15.47,15.47,23000.0,12.4093,12.4093,12.4093,12.4093,23000.0
2010-08-05 14:45:00,15.47,15.48,15.47,15.47,25500.0,12.4093,12.4173,12.4093,12.4093,25500.0
2010-08-05 14:50:00,15.47,15.47,15.47,15.47,37000.0,12.4093,12.4093,12.4093,12.4093,37000.0
2010-08-05 14:55:00,15.47,15.47,15.46,15.47,24500.0,12.4093,12.4093,12.4012,12.4093,24500.0
2010-08-05 15:00:00,15.47,15.49,15.47,15.49,29000.0,12.4093,12.4253,12.4093,12.4253,29000.0
2010-08-05 15:05:00,15.49,15.49,15.48,15.49,49500.0,12.4253,12.4253,12.4173,12.4253,49500.0
2010-08-05 15:10:00,15.49,15.49,15.48,15.48,23500.0,12.4253,12.4253,12.4173,12.4173,23500.0
2010-08-05 15:15:00,15.48,15.48,15.48,15.48,15000.0,12.4173,12.4173,12.4173,12.4173,15000.0
2010-08-05 15:20:00,15.49,15.49,15.48,15.49,21500.0,12.4253,12.4253,12.4173,12.4253,21500.0
2010-08-05 15:25:00,15.49,15.49,15.47,15.47,9500.0,12.4253,12.4253,12.4093,12.4093,9500.0
2010-08-05 15:30:00,15.47,15.48,15.47,15.47,57500.0,12.4093,12.4173,12.4093,12.4093,57500.0
2010-08-05 15:35:00,15.47,15.47,15.47,15.47,15000.0,12.4093,12.4093,12.4093,12.4093,15000.0
2010-08-05 15:40:00,15.47,15.48,15.47,15.47,49500.0,12.4093,12.4173,12.4093,12.4093,49500.0
2010-08-05 15:45:00,15.47,15.47,15.45,15.45,57500.0,12.4093,12.4093,12.3932,12.3932,57500.0
2010-08-05 15:50:00,15.46,15.46,15.44,15.45,44500.0,12.4012,12.4012,12.3852,12.3932,44500.0
2010-08-05 15:55:00,15.46,15.46,15.45,15.46,75500.0,12.4012,12.4012,12.3932,12.4012,75500.0
2010-08-06 09:30:00,15.27,15.33,15.25,15.33,182500.0,12.2488,12.297,12.2328,12.297,182500.0
2010-08-06 09:35:00,15.33,15.35,15.31,15.34,67000.0,12.297,12.313,12.2809,12.305,67000.0
2010-08-06 09:40:00,15.36,15.41,15.36,15.41,47500.0,12.321,12.3611,12.321,12.3611,47500.0
2010-08-06 09:45:00,15.42,15.44,15.42,15.42,41000.0,12.3691,12.3852,12.3691,12.3691,41000.0
2010-08-06 09:50:00,15.42,15.44,15.41,15.42,39000.0,12.3691,12.3852,12.3611,12.3691,39000.0
2010-08-06 09:55:00,15.42,15.46,15.42,15.45,23500.0,12.3691,12.4012,12.3691,12.3932,23500.0
2010-08-06 10:00:00,15.46,15.47,15.44,15.44,23500.0,12.4012,12.4093,12.3852,12.3852,23500.0
2010-08-06 10:05:00,15.44,15.44,15.42,15.42,4000.0,12.3852,12.3852,12.3691,12.3691,4000.0
2010-08-06 10:10:00,15.43,15.43,15.41,15.41,8000.0,12.3772,12.3772,12.3611,12.3611,8000.0
2010-08-06 10:15:00,15.42,15.44,15.42,15.43,34500.0,12.3691,12.3852,12.3691,12.3772,34500.0
2010-08-06 10:20:00,15.43,15.43,15.4,15.41,17000.0,12.3772,12.3772,12.3531,12.3611,17000.0
2010-08-06 10:25:00,15.4,15.41,15.4,15.4,14000.0,12.3531,12.3611,12.3531,12.3531,14000.0
2010-08-06 10:30:00,15.4,15.42,15.4,15.41,7000.0,12.3531,12.3691,12.3531,12.3611,7000.0
2010-08-06 10:35:00,15.41,15.41,15.36,15.36,6000.0,12.3611,12.3611,12.321,12.321,6000.0
2010-08-06 10:40:00,15.35,15.35,15.32,15.32,85000.0,12.313,12.313,12.2889,12.2889,85000.0
2010-08-06 10:45:00,15.32,15.32,15.26,15.26,1732500.0,12.2889,12.2889,12.2408,12.2408,1732500.0
2010-08-06 10:50:00,15.26,15.26,15.24,15.26,158500.0,12.2408,12.2408,12.2248,12.2408,158500.0
2010-08-06 10:55:00,15.25,15.27,15.21,15.22,48500.0,12.2328,12.2488,12.2007,12.2087,48500.0
2010-08-06 11:00:00,15.22,15.22,15.21,15.22,201000.0,12.2087,12.2087,12.2007,12.2087,201000.0
2010-08-06 11:05:00,15.23,15.24,15.2,15.23,1221500.0,12.2167,12.2248,12.1927,12.2167,1221500.0
2010-08-06 11:10:00,15.24,15.26,15.24,15.26,242000.0,12.2248,12.2408,12.2248,12.2408,242000.0
2010-08-06 11:15:00,15.26,15.28,15.25,15.26,30000.0,12.2408,12.2568,12.2328,12.2408,30000.0
2010-08-06 11:20:00,15.26,15.28,15.26,15.28,14000.0,12.2408,12.2568,12.2408,12.2568,14000.0
2010-08-06 11:25:00,15.28,15.28,15.26,15.27,19000.0,12.2568,12.2568,12.2408,12.2488,19000.0
2010-08-06 11:30:00,15.27,15.28,15.26,15.27,75500.0,12.2488,12.2568,12.2408,12.2488,75500.0
2010-08-06 11:35:00,15.27,15.27,15.27,15.27,500.0,12.2488,12.2488,12.2488,12.2488,500.0
2010-08-06 11:40:00,15.3,15.3,15.28,15.29,6000.0,12.2729,12.2729,12.2568,12.2649,6000.0
2010-08-06 11:45:00,15.29,15.31,15.29,15.31,7000.0,12.2649,12.2809,12.2649,12.2809,7000.0
2010-08-06 11:50:00,15.31,15.32,15.31,15.31,27500.0,12.2809,12.2889,12.2809,12.2809,27500.0
2010-08-06 11:55:00,15.31,15.31,15.3,15.3,23500.0,12.2809,12.2809,12.2729,12.2729,23500.0
2010-08-06 12:00:00,15.29,15.3,15.28,15.28,74000.0,12.2649,12.2729,12.2568,12.2568,74000.0
2010-08-06 12:05:00,15.29,15.29,15.28,15.29,17000.0,12.2649,12.2649,12.2568,12.2649,17000.0
2010-08-06 12:10:00,15.29,15.29,15.28,15.29,20000.0,12.2649,12.2649,12.2568,12.2649,20000.0
2010-08-06 12:15:00,15.29,15.29,15.28,15.28,15000.0,12.2649,12.2649,12.2568,12.2568,15000.0
2010-08-06 12:20:00,15.29,15.29,15.28,15.29,20500.0,12.2649,12.2649,12.2568,12.2649,20500.0
2010-08-06 12:25:00,15.28,15.29,15.27,15.27,31000.0,12.2568,12.2649,12.2488,12.2488,31000.0
2010-08-06 12:30:00,15.27,15.28,15.27,15.27,75000.0,12.2488,12.2568,12.2488,12.2488,75000.0
2010-08-06 12:35:00,15.27,15.29,15.27,15.28,34000.0,12.2488,12.2649,12.2488,12.2568,34000.0
2010-08-06 12:40:00,15.3,15.3,15.29,15.29,17000.0,12.2729,12.2729,12.2649,12.2649,17000.0
2010-08-06 12:45:00,15.29,15.3,15.29,15.3,10500.0,12.2649,12.2729,12.2649,12.2729,10500.0
2010-08-06 12:50:00,15.3,15.3,15.29,15.29,8500.0,12.2729,12.2729,12.2649,12.2649,8500.0
2010-08-06 12:55:00,15.3,15.3,15.27,15.27,32000.0,12.2729,12.2729,12.2488,12.2488,32000.0
2010-08-06 13:00:00,15.28,15.29,15.28,15.28,31000.0,12.2568,12.2649,12.2568,12.2568,31000.0
2010-08-06 13:05:00,15.28,15.28,15.27,15.27,12500.0,12.2568,12.2568,12.2488,12.2488,12500.0
2010-08-06 13:10:00,15.27,15.27,15.26,15.26,9500.0,12.2488,12.2488,12.2408,12.2408,9500.0
2010-08-06 13:15:00,15.26,15.27,15.26,15.27,43500.0,12.2408,12.2488,12.2408,12.2488,43500.0
2010-08-06 13:20:00,15.27,15.27,15.26,15.27,7500.0,12.2488,12.2488,12.2408,12.2488,7500.0
2010-08-06 13:25:00,15.27,15.27,15.27,15.27,18500.0,12.2488,12.2488,12.2488,12.2488,18500.0
2010-08-06 13:30:00,15.27,15.28,15.26,15.27,70500.0,12.2488,12.2568,12.2408,12.2488,70500.0
2010-08-06 13:35:00,15.26,15.27,15.26,15.26,29000.0,12.2408,12.2488,12.2408,12.2408,29000.0
2010-08-06 13:40:00,15.26,15.26,15.26,15.26,9500.0,12.2408,12.2408,12.2408,12.2408,9500.0
2010-08-06 13:45:00,15.27,15.29,15.26,15.28,64500.0,12.2488,12.2649,12.2408,12.2568,64500.0
2010-08-06 13:50:00,15.28,15.28,15.27,15.28,6500.0,12.2568,12.2568,12.2488,12.2568,6500.0
2010-08-06 13:55:00,15.28,15.28,15.27,15.28,13000.0,12.2568,12.2568,12.2488,12.2568,13000.0
2010-08-06 14:00:00,15.28,15.28,15.26,15.27,19500.0,12.2568,12.2568,12.2408,12.2488,19500.0
2010-08-06 14:05:00,15.28,15.28,15.27,15.28,30000.0,12.2568,12.2568,12.2488,12.2568,30000.0
2010-08-06 14:10:00,15.28,15.28,15.26,15.28,21000.0,12.2568,12.2568,12.2408,12.2568,21000.0
2010-08-06 14:15:00,15.27,15.27,15.26,15.27,113000.0,12.2488,12.2488,12.2408,12.2488,113000.0
2010-08-06 14:20:00,15.26,15.27,15.26,15.26,207500.0,12.2408,12.2488,12.2408,12.2408,207500.0
2010-08-06 14:25:00,15.27,15.28,15.27,15.28,14500.0,12.2488,12.2568,12.2488,12.2568,14500.0
2010-08-06 14:30:00,15.28,15.3,15.27,15.27,23500.0,12.2568,12.2729,12.2488,12.2488,23500.0
2010-08-06 14:35:00,15.27,15.28,15.27,15.28,20000.0,12.2488,12.2568,12.2488,12.2568,20000.0
2010-08-06 14:40:00,15.28,15.29,15.28,15.29,21500.0,12.2568,12.2649,12.2568,12.2649,21500.0
2010-08-06 14:45:00,15.29,15.34,15.29,15.33,27000.0,12.2649,12.305,12.2649,12.297,27000.0
2010-08-06 14:50:00,15.35,15.37,15.35,15.36,41500.0,12.313,12.329,12.313,12.321,41500.0
2010-08-06 14:55:00,15.36,15.38,15.35,15.36,37000.0,12.321,12.3371,12.313,12.321,37000.0
2010-08-06 15:00:00,15.36,15.39,15.36,15.36,88500.0,12.321,12.3451,12.321,12.321,88500.0
2010-08-06 15:05:00,15.35,15.37,15.35,15.37,58500.0,12.313,12.329,12.313,12.329,58500.0
2010-08-06 15:10:00,15.37,15.38,15.34,15.35,45500.0,12.329,12.3371,12.305,12.313,45500.0
2010-08-06 15:15:00,15.35,15.38,15.35,15.38,70500.0,12.313,12.3371,12.313,12.3371,70500.0
2010-08-06 15:20:00,15.38,15.39,15.37,15.38,52000.0,12.3371,12.3451,12.329,12.3371,52000.0
2010-08-06 15:25:00,15.39,15.41,15.39,15.4,38000.0,12.3451,12.3611,12.3451,12.3531,38000.0
2010-08-06 15:30:00,15.4,15.41,15.38,15.41,38000.0,12.3531,12.3611,12.3371,12.3611,38000.0
2010-08-06 15:35:00,15.41,15.42,15.4,15.41,30000.0,12.3611,12.3691,12.3531,12.3611,30000.0
2010-08-06 15:40:00,15.41,15.43,15.4,15.42,49500.0,12.3611,12.3772,12.3531,12.3691,49500.0
2010-08-06 15:45:00,15.42,15.43,15.41,15.43,161000.0,12.3691,12.3772,12.3611,12.3772,161000.0
2010-08-06 15:50:00,15.44,15.44,15.4,15.42,92500.0,12.3852,12.3852,12.3531,12.3691,92500.0
2010-08-06 15:55:00,15.42,15.43,15.42,15.42,104500.0,12.3691,12.3772,12.3691,12.3691,104500.0
2010-08-09 09:30:00,15.53,15.54,15.51,15.52,67500.0,12.4574,12.4654,12.4413,12.4494,67500.0
2010-08-09 09:35:00,15.52,15.52,15.49,15.52,53000.0,12.4494,12.4494,12.4253,12.4494,53000.0
2010-08-09 09:40:00,15.52,15.53,15.48,15.48,52500.0,12.4494,12.4574,12.4173,12.4173,52500.0
2010-08-09 09:45:00,15.48,15.49,15.46,15.48,66000.0,12.4173,12.4253,12.4012,12.4173,66000.0
2010-08-09 09:50:00,15.48,15.48,15.46,15.47,21500.0,12.4173,12.4173,12.4012,12.4093,21500.0
2010-08-09 09:55:00,15.46,15.46,15.44,15.46,22000.0,12.4012,12.4012,12.3852,12.4012,22000.0
2010-08-09 10:00:00,15.46,15.48,15.45,15.45,40500.0,12.4012,12.4173,12.3932,12.3932,40500.0
2010-08-09 10:05:00,15.45,15.48,15.45,15.47,8000.0,12.3932,12.4173,12.3932,12.4093,8000.0
2010-08-09 10:10:00,15.48,15.5,15.48,15.49,45500.0,12.4173,12.4333,12.4173,12.4253,45500.0
2010-08-09 10:15:00,15.49,15.49,15.48,15.48,17500.0,12.4253,12.4253,12.4173,12.4173,17500.0
2010-08-09 10:20:00,15.47,15.49,15.47,15.48,33000.0,12.4093,12.4253,12.4093,12.4173,33000.0
2010-08-09 10:25:00,15.48,15.48,15.47,15.47,20000.0,12.4173,12.4173,12.4093,12.4093,20000.0
2010-08-09 10:30:00,15.47,15.49,15.47,15.49,31000.0,12.4093,12.4253,12.4093,12.4253,31000.0
2010-08-09 10:35:00,15.49,15.5,15.48,15.48,18000.0,12.4253,12.4333,12.4173,12.4173,18000.0
2010-08-09 10:40:00,15.48,15.49,15.48,15.48,11000.0,12.4173,12.4253,12.4173,12.4173,11000.0
2010-08-09 10:45:00,15.48,15.48,15.48,15.48,1000.0,12.4173,12.4173,12.4173,12.4173,1000.0
2010-08-09 10:50:00,15.49,15.49,15.48,15.49,14500.0,12.4253,12.4253,12.4173,12.4253,14500.0
2010-08-09 10:55:00,15.49,15.5,15.48,15.5,30500.0,12.4253,12.4333,12.4173,12.4333,30500.0
2010-08-09 11:00:00,15.51,15.51,15.5,15.5,15000.0,12.4413,12.4413,12.4333,12.4333,15000.0
2010-08-09 11:05:00,15.51,15.51,15.5,15.51,35500.0,12.4413,12.4413,12.4333,12.4413,35500.0
2010-08-09 11:10:00,15.51,15.52,15.51,15.52,21000.0,12.4413,12.4494,12.4413,12.4494,21000.0
2010-08-09 11:15:00,15.53,15.53,15.52,15.52,23500.0,12.4574,12.4574,12.4494,12.4494,23500.0
2010-08-09 11:20:00,15.52,15.53,15.52,15.53,19000.0,12.4494,12.4574,12.4494,12.4574,19000.0
2010-08-09 11:25:00,15.52,15.52,15.52,15.52,29500.0,12.4494,12.4494,12.4494,12.4494,29500.0
2010-08-09 11:30:00,15.52,15.55,15.52,15.54,42000.0,12.4494,12.4734,12.4494,12.4654,42000.0
2010-08-09 11:35:00,15.54,15.55,15.54,15.54,20000.0,12.4654,12.4734,12.4654,12.4654,20000.0
2010-08-09 11:40:00,15.54,15.54,15.53,15.53,45000.0,12.4654,12.4654,12.4574,12.4574,45000.0
2010-08-09 11:45:00,15.54,15.54,15.54,15.54,19500.0,12.4654,12.4654,12.4654,12.4654,19500.0
2010-08-09 11:50:00,15.54,15.54,15.53,15.53,20000.0,12.4654,12.4654,12.4574,12.4574,20000.0
2010-08-09 11:55:00,15.54,15.54,15.53,15.54,13000.0,12.4654,12.4654,12.4574,12.4654,13000.0
2010-08-09 12:00:00,15.54,15.54,15.54,15.54,7500.0,12.4654,12.4654,12.4654,12.4654,7500.0
2010-08-09 12:05:00,15.54,15.54,15.54,15.54,13500.0,12.4654,12.4654,12.4654,12.4654,13500.0
2010-08-09 12:10:00,15.54,15.54,15.54,15.54,23000.0,12.4654,12.4654,12.4654,12.4654,23000.0
2010-08-09 12:15:00,15.54,15.55,15.54,15.54,10000.0,12.4654,12.4734,12.4654,12.4654,10000.0
2010-08-09 12:20:00,15.54,15.54,15.53,15.53,13500.0,12.4654,12.4654,12.4574,12.4574,13500.0
2010-08-09 12:25:00,15.53,15.53,15.52,15.53,31500.0,12.4574,12.4574,12.4494,12.4574,31500.0
2010-08-09 12:30:00,15.53,15.53,15.52,15.52,10500.0,12.4574,12.4574,12.4494,12.4494,10500.0
2010-08-09 12:35:00,15.52,15.53,15.52,15.53,10500.0,12.4494,12.4574,12.4494,12.4574,10500.0
2010-08-09 12:40:00,15.52,15.54,15.52,15.53,32500.0,12.4494,12.4654,12.4494,12.4574,32500.0
2010-08-09 12:45:00,15.53,15.54,15.53,15.53,16500.0,12.4574,12.4654,12.4574,12.4574,16500.0
2010-08-09 12:50:00,15.53,15.53,15.53,15.53,3500.0,12.4574,12.4574,12.4574,12.4574,3500.0
2010-08-09 12:55:00,15.53,15.54,15.53,15.54,6500.0,12.4574,12.4654,12.4574,12.4654,6500.0
2010-08-09 13:00:00,15.54,15.54,15.53,15.53,3500.0,12.4654,12.4654,12.4574,12.4574,3500.0
2010-08-09 13:05:00,15.53,15.53,15.53,15.53,1500.0,12.4574,12.4574,12.4574,12.4574,1500.0
2010-08-09 13:10:00,15.53,15.54,15.53,15.54,15000.0,12.4574,12.4654,12.4574,12.4654,15000.0
2010-08-09 13:15:00,15.54,15.55,15.54,15.54,13000.0,12.4654,12.4734,12.4654,12.4654,13000.0
2010-08-09 13:20:00,15.55,15.55,15.53,15.54,24500.0,12.4734,12.4734,12.4574,12.4654,24500.0
2010-08-09 13:25:00,15.54,15.54,15.53,15.54,21000.0,12.4654,12.4654,12.4574,12.4654,21000.0
2010-08-09 13:30:00,15.53,15.54,15.53,15.53,5500.0,12.4574,12.4654,12.4574,12.4574,5500.0
2010-08-09 13:35:00,15.53,15.53,15.53,15.53,1000.0,12.4574,12.4574,12.4574,12.4574,1000.0
2010-08-09 13:40:00,15.53,15.53,15.53,15.53,24000.0,12.4574,12.4574,12.4574,12.4574,24000.0
2010-08-09 13:45:00,15.53,15.55,15.53,15.54,42000.0,12.4574,12.4734,12.4574,12.4654,42000.0
2010-08-09 13:50:00,15.54,15.55,15.54,15.55,11500.0,12.4654,12.4734,12.4654,12.4734,11500.0
2010-08-09 13:55:00,15.55,15.55,15.54,15.54,14500.0,12.4734,12.4734,12.4654,12.4654,14500.0
2010-08-09 14:00:00,15.55,15.55,15.55,15.55,7500.0,12.4734,12.4734,12.4734,12.4734,7500.0
2010-08-09 14:05:00,15.55,15.55,15.55,15.55,49500.0,12.4734,12.4734,12.4734,12.4734,49500.0
2010-08-09 14:10:00,15.55,15.55,15.54,15.55,12000.0,12.4734,12.4734,12.4654,12.4734,12000.0
2010-08-09 14:15:00,15.55,15.55,15.55,15.55,20000.0,12.4734,12.4734,12.4734,12.4734,20000.0
2010-08-09 14:20:00,15.55,15.55,15.55,15.55,16000.0,12.4734,12.4734,12.4734,12.4734,16000.0
2010-08-09 14:25:00,15.55,15.55,15.55,15.55,20000.0,12.4734,12.4734,12.4734,12.4734,20000.0
2010-08-09 14:30:00,15.55,15.57,15.55,15.57,36500.0,12.4734,12.4895,12.4734,12.4895,36500.0
2010-08-09 14:35:00,15.56,15.56,15.55,15.56,43000.0,12.4815,12.4815,12.4734,12.4815,43000.0
2010-08-09 14:40:00,15.56,15.58,15.56,15.57,47000.0,12.4815,12.4975,12.4815,12.4895,47000.0
2010-08-09 14:45:00,15.58,15.58,15.57,15.58,24500.0,12.4975,12.4975,12.4895,12.4975,24500.0
2010-08-09 14:50:00,15.58,15.59,15.58,15.58,37500.0,12.4975,12.5055,12.4975,12.4975,37500.0
2010-08-09 14:55:00,15.58,15.59,15.58,15.59,66500.0,12.4975,12.5055,12.4975,12.5055,66500.0
2010-08-09 15:00:00,15.59,15.59,15.58,15.58,74000.0,12.5055,12.5055,12.4975,12.4975,74000.0
2010-08-09 15:05:00,15.58,15.58,15.57,15.58,34000.0,12.4975,12.4975,12.4895,12.4975,34000.0
2010-08-09 15:10:00,15.58,15.58,15.56,15.56,44000.0,12.4975,12.4975,12.4815,12.4815,44000.0
2010-08-09 15:15:00,15.56,15.56,15.56,15.56,18000.0,12.4815,12.4815,12.4815,12.4815,18000.0
2010-08-09 15:20:00,15.56,15.56,15.56,15.56,32000.0,12.4815,12.4815,12.4815,12.4815,32000.0
2010-08-09 15:25:00,15.56,15.57,15.56,15.57,22500.0,12.4815,12.4895,12.4815,12.4895,22500.0
2010-08-09 15:30:00,15.57,15.57,15.56,15.57,54500.0,12.4895,12.4895,12.4815,12.4895,54500.0
2010-08-09 15:35:00,15.57,15.58,15.57,15.58,43000.0,12.4895,12.4975,12.4895,12.4975,43000.0
2010-08-09 15:40:00,15.58,15.59,15.58,15.58,74000.0,12.4975,12.5055,12.4975,12.4975,74000.0
2010-08-09 15:45:00,15.58,15.59,15.58,15.58,23500.0,12.4975,12.5055,12.4975,12.4975,23500.0
2010-08-09 15:50:00,15.58,15.59,15.56,15.57,65000.0,12.4975,12.5055,12.4815,12.4895,65000.0
2010-08-09 15:55:00,15.58,15.58,15.57,15.58,34000.0,12.4975,12.4975,12.4895,12.4975,34000.0
2010-08-10 09:30:00,15.46,15.46,15.39,15.42,49000.0,12.4012,12.4012,12.3451,12.3691,49000.0
2010-08-10 09:35:00,15.42,15.44,15.39,15.39,36500.0,12.3691,12.3852,12.3451,12.3451,36500.0
2010-08-10 09:40:00,15.4,15.4,15.32,15.32,37000.0,12.3531,12.3531,12.2889,12.2889,37000.0
2010-08-10 09:45:00,15.32,15.33,15.3,15.32,44500.0,12.2889,12.297,12.2729,12.2889,44500.0
2010-08-10 09:50:00,15.32,15.32,15.28,15.31,36000.0,12.2889,12.2889,12.2568,12.2809,36000.0
2010-08-10 09:55:00,15.31,15.34,15.31,15.34,23500.0,12.2809,12.305,12.2809,12.305,23500.0
2010-08-10 10:00:00,15.34,15.34,15.33,15.33,46000.0,12.305,12.305,12.297,12.297,46000.0
2010-08-10 10:05:00,15.33,15.35,15.31,15.35,61500.0,12.297,12.313,12.2809,12.313,61500.0
2010-08-10 10:10:00,15.34,15.36,15.34,15.36,50000.0,12.305,12.321,12.305,12.321,50000.0
2010-08-10 10:15:00,15.36,15.36,15.35,15.36,43500.0,12.321,12.321,12.313,12.321,43500.0
2010-08-10 10:20:00,15.37,15.37,15.36,15.37,37000.0,12.329,12.329,12.321,12.329,37000.0
2010-08-10 10:25:00,15.36,15.38,15.36,15.36,29500.0,12.321,12.3371,12.321,12.321,29500.0
2010-08-10 10:30:00,15.36,15.36,15.34,15.34,38500.0,12.321,12.321,12.305,12.305,38500.0
2010-08-10 10:35:00,15.35,15.35,15.33,15.34,31500.0,12.313,12.313,12.297,12.305,31500.0
2010-08-10 10:40:00,15.35,15.36,15.34,15.35,21000.0,12.313,12.321,12.305,12.313,21000.0
2010-08-10 10:45:00,15.35,15.35,15.33,15.33,44000.0,12.313,12.313,12.297,12.297,44000.0
2010-08-10 10:50:00,15.33,15.34,15.32,15.33,21000.0,12.297,12.305,12.2889,12.297,21000.0
2010-08-10 10:55:00,15.33,15.33,15.32,15.33,26500.0,12.297,12.297,12.2889,12.297,26500.0
2010-08-10 11:00:00,15.33,15.35,15.33,15.35,13500.0,12.297,12.313,12.297,12.313,13500.0
2010-08-10 11:05:00,15.35,15.35,15.34,15.34,12000.0,12.313,12.313,12.305,12.305,12000.0
2010-08-10 11:10:00,15.35,15.36,15.35,15.36,22000.0,12.313,12.321,12.313,12.321,22000.0
2010-08-10 11:15:00,15.36,15.37,15.36,15.36,13000.0,12.321,12.329,12.321,12.321,13000.0
2010-08-10 11:20:00,15.36,15.36,15.35,15.35,9000.0,12.321,12.321,12.313,12.313,9000.0
2010-08-10 11:25:00,15.35,15.36,15.35,15.36,33000.0,12.313,12.321,12.313,12.321,33000.0
2010-08-10 11:30:00,15.36,15.36,15.35,15.35,13500.0,12.321,12.321,12.313,12.313,13500.0
2010-08-10 11:35:00,15.36,15.37,15.36,15.37,30000.0,12.321,12.329,12.321,12.329,30000.0
2010-08-10 11:40:00,15.37,15.37,15.35,15.36,37500.0,12.329,12.329,12.313,12.321,37500.0
2010-08-10 11:45:00,15.36,15.36,15.35,15.36,45500.0,12.321,12.321,12.313,12.321,45500.0
2010-08-10 11:50:00,15.36,15.36,15.35,15.36,28500.0,12.321,12.321,12.313,12.321,28500.0
2010-08-10 11:55:00,15.35,15.36,15.35,15.36,14000.0,12.313,12.321,12.313,12.321,14000.0
2010-08-10 12:00:00,15.36,15.36,15.34,15.35,6000.0,12.321,12.321,12.305,12.313,6000.0
2010-08-10 12:05:00,15.35,15.35,15.34,15.35,12000.0,12.313,12.313,12.305,12.313,12000.0
2010-08-10 12:10:00,15.35,15.35,15.35,15.35,14000.0,12.313,12.313,12.313,12.313,14000.0
2010-08-10 12:15:00,15.35,15.35,15.35,15.35,13500.0,12.313,12.313,12.313,12.313,13500.0
2010-08-10 12:20:00,15.35,15.35,15.35,15.35,8000.0,12.313,12.313,12.313,12.313,8000.0
2010-08-10 12:25:00,15.36,15.36,15.35,15.35,11500.0,12.321,12.321,12.313,12.313,11500.0
2010-08-10 12:30:00,15.35,15.35,15.34,15.35,7000.0,12.313,12.313,12.305,12.313,7000.0
2010-08-10 12:35:00,15.34,15.35,15.34,15.34,18500.0,12.305,12.313,12.305,12.305,18500.0
2010-08-10 12:40:00,15.34,15.35,15.33,15.35,11500.0,12.305,12.313,12.297,12.313,11500.0
2010-08-10 12:45:00,15.35,15.35,15.34,15.34,20500.0,12.313,12.313,12.305,12.305,20500.0
2010-08-10 12:50:00,15.35,15.35,15.33,15.33,17500.0,12.313,12.313,12.297,12.297,17500.0
2010-08-10 12:55:00,15.33,15.34,15.33,15.34,7500.0,12.297,12.305,12.297,12.305,7500.0
2010-08-10 13:00:00,15.33,15.33,15.33,15.33,4000.0,12.297,12.297,12.297,12.297,4000.0
2010-08-10 13:05:00,15.34,15.34,15.33,15.33,8500.0,12.305,12.305,12.297,12.297,8500.0
2010-08-10 13:10:00,15.33,15.33,15.33,15.33,14500.0,12.297,12.297,12.297,12.297,14500.0
2010-08-10 13:15:00,15.32,15.33,15.31,15.31,29500.0,12.2889,12.297,12.2809,12.2809,29500.0
2010-08-10 13:20:00,15.31,15.31,15.28,15.29,35000.0,12.2809,12.2809,12.2568,12.2649,35000.0
2010-08-10 13:25:00,15.29,15.29,15.28,15.28,19500.0,12.2649,12.2649,12.2568,12.2568,19500.0
2010-08-10 13:30:00,15.28,15.29,15.28,15.29,14000.0,12.2568,12.2649,12.2568,12.2649,14000.0
2010-08-10 13:35:00,15.29,15.3,15.29,15.29,7000.0,12.2649,12.2729,12.2649,12.2649,7000.0
2010-08-10 13:40:00,15.3,15.31,15.3,15.31,31500.0,12.2729,12.2809,12.2729,12.2809,31500.0
2010-08-10 13:45:00,15.32,15.32,15.3,15.3,29500.0,12.2889,12.2889,12.2729,12.2729,29500.0
2010-08-10 13:50:00,15.3,15.31,15.29,15.3,23000.0,12.2729,12.2809,12.2649,12.2729,23000.0
2010-08-10 13:55:00,15.3,15.3,15.29,15.3,23000.0,12.2729,12.2729,12.2649,12.2729,23000.0
2010-08-10 14:00:00,15.3,15.33,15.3,15.33,39500.0,12.2729,12.297,12.2729,12.297,39500.0
2010-08-10 14:05:00,15.33,15.33,15.31,15.32,45000.0,12.297,12.297,12.2809,12.2889,45000.0
2010-08-10 14:10:00,15.32,15.32,15.3,15.31,15500.0,12.2889,12.2889,12.2729,12.2809,15500.0
2010-08-10 14:15:00,15.34,15.4,15.34,15.36,235000.0,12.305,12.3531,12.305,12.321,235000.0
2010-08-10 14:20:00,15.37,15.39,15.35,15.35,42500.0,12.329,12.3451,12.313,12.313,42500.0
2010-08-10 14:25:00,15.35,15.37,15.33,15.37,66500.0,12.313,12.329,12.297,12.329,66500.0
2010-08-10 14:30:00,15.37,15.44,15.37,15.42,150500.0,12.329,12.3852,12.329,12.3691,150500.0
2010-08-10 14:35:00,15.43,15.44,15.41,15.43,28500.0,12.3772,12.3852,12.3611,12.3772,28500.0
2010-08-10 14:40:00,15.44,15.49,15.44,15.47,76500.0,12.3852,12.4253,12.3852,12.4093,76500.0
2010-08-10 14:45:00,15.48,15.48,15.46,15.47,50500.0,12.4173,12.4173,12.4012,12.4093,50500.0
2010-08-10 14:50:00,15.47,15.47,15.44,15.44,18000.0,12.4093,12.4093,12.3852,12.3852,18000.0
2010-08-10 14:55:00,15.44,15.46,15.44,15.44,17500.0,12.3852,12.4012,12.3852,12.3852,17500.0
2010-08-10 15:00:00,15.44,15.47,15.44,15.47,35000.0,12.3852,12.4093,12.3852,12.4093,35000.0
2010-08-10 15:05:00,15.47,15.47,15.45,15.47,37500.0,12.4093,12.4093,12.3932,12.4093,37500.0
2010-08-10 15:10:00,15.47,15.47,15.41,15.41,104500.0,12.4093,12.4093,12.3611,12.3611,104500.0
2010-08-10 15:15:00,15.42,15.43,15.39,15.4,59000.0,12.3691,12.3772,12.3451,12.3531,59000.0
2010-08-10 15:20:00,15.39,15.4,15.38,15.4,83500.0,12.3451,12.3531,12.3371,12.3531,83500.0
2010-08-10 15:25:00,15.39,15.42,15.38,15.42,20500.0,12.3451,12.3691,12.3371,12.3691,20500.0
2010-08-10 15:30:00,15.42,15.43,15.4,15.42,27000.0,12.3691,12.3772,12.3531,12.3691,27000.0
2010-08-10 15:35:00,15.42,15.44,15.4,15.42,100000.0,12.3691,12.3852,12.3531,12.3691,100000.0
2010-08-10 15:40:00,15.43,15.44,15.42,15.44,35000.0,12.3772,12.3852,12.3691,12.3852,35000.0
2010-08-10 15:45:00,15.44,15.45,15.42,15.42,99000.0,12.3852,12.3932,12.3691,12.3691,99000.0
2010-08-10 15:50:00,15.42,15.42,15.38,15.39,102000.0,12.3691,12.3691,12.3371,12.3451,102000.0
2010-08-10 15:55:00,15.4,15.4,15.37,15.38,72000.0,12.3531,12.3531,12.329,12.3371,72000.0
2010-08-11 09:30:00,15.1,15.11,15.0,15.0,202500.0,12.1125,12.1205,12.0322,12.0322,202500.0
2010-08-11 09:35:00,15.0,15.02,14.98,15.02,186000.0,12.0322,12.0483,12.0162,12.0483,186000.0
2010-08-11 09:40:00,15.02,15.04,15.0,15.02,162500.0,12.0483,12.0643,12.0322,12.0483,162500.0
2010-08-11 09:45:00,15.01,15.03,15.0,15.03,60500.0,12.0403,12.0563,12.0322,12.0563,60500.0
2010-08-11 09:50:00,15.02,15.03,15.0,15.02,64500.0,12.0483,12.0563,12.0322,12.0483,64500.0
2010-08-11 09:55:00,15.02,15.03,15.0,15.02,48000.0,12.0483,12.0563,12.0322,12.0483,48000.0
2010-08-11 10:00:00,15.02,15.04,15.01,15.04,69000.0,12.0483,12.0643,12.0403,12.0643,69000.0
2010-08-11 10:05:00,15.04,15.04,15.02,15.04,46000.0,12.0643,12.0643,12.0483,12.0643,46000.0
2010-08-11 10:10:00,15.04,15.04,15.03,15.03,82000.0,12.0643,12.0643,12.0563,12.0563,82000.0
2010-08-11 10:15:00,15.03,15.03,15.0,15.01,86500.0,12.0563,12.0563,12.0322,12.0403,86500.0
2010-08-11 10:20:00,15.0,15.03,15.0,15.03,89500.0,12.0322,12.0563,12.0322,12.0563,89500.0
2010-08-11 10:25:00,15.03,15.03,15.01,15.01,42500.0,12.0563,12.0563,12.0403,12.0403,42500.0
2010-08-11 10:30:00,15.01,15.01,14.98,14.98,84500.0,12.0403,12.0403,12.0162,12.0162,84500.0
2010-08-11 10:35:00,14.98,14.99,14.97,14.99,133000.0,12.0162,12.0242,12.0082,12.0242,133000.0
2010-08-11 10:40:00,14.99,14.99,14.95,14.95,101500.0,12.0242,12.0242,11.9921,11.9921,101500.0
2010-08-11 10:45:00,14.95,14.95,14.93,14.93,57500.0,11.9921,11.9921,11.9761,11.9761,57500.0
2010-08-11 10:50:00,14.93,14.94,14.93,14.94,24500.0,11.9761,11.9841,11.9761,11.9841,24500.0
2010-08-11 10:55:00,14.94,14.94,14.91,14.92,28500.0,11.9841,11.9841,11.9601,11.9681,28500.0
2010-08-11 11:00:00,14.92,14.92,14.9,14.91,152000.0,11.9681,11.9681,11.952,11.9601,152000.0
2010-08-11 11:05:00,14.92,14.93,14.9,14.9,14500.0,11.9681,11.9761,11.952,11.952,14500.0
2010-08-11 11:10:00,14.9,14.9,14.88,14.89,42500.0,11.952,11.952,11.936,11.944,42500.0
2010-08-11 11:15:00,14.89,14.9,14.89,14.89,7500.0,11.944,11.952,11.944,11.944,7500.0
2010-08-11 11:20:00,14.88,14.88,14.87,14.88,79000.0,11.936,11.936,11.928,11.936,79000.0
2010-08-11 11:25:00,14.88,14.91,14.88,14.9,109500.0,11.936,11.9601,11.936,11.952,109500.0
2010-08-11 11:30:00,14.9,14.91,14.9,14.91,15000.0,11.952,11.9601,11.952,11.9601,15000.0
2010-08-11 11:35:00,14.91,14.91,14.9,14.91,26000.0,11.9601,11.9601,11.952,11.9601,26000.0
2010-08-11 11:40:00,14.91,14.92,14.91,14.91,3500.0,11.9601,11.9681,11.9601,11.9601,3500.0
2010-08-11 11:45:00,14.91,14.92,14.9,14.91,12000.0,11.9601,11.9681,11.952,11.9601,12000.0
2010-08-11 11:50:00,14.91,14.91,14.91,14.91,11000.0,11.9601,11.9601,11.9601,11.9601,11000.0
2010-08-11 11:55:00,14.92,14.92,14.92,14.92,25000.0,11.9681,11.9681,11.9681,11.9681,25000.0
2010-08-11 12:00:00,14.91,14.91,14.9,14.9,14000.0,11.9601,11.9601,11.952,11.952,14000.0
2010-08-11 12:05:00,14.9,14.92,14.9,14.92,22500.0,11.952,11.9681,11.952,11.9681,22500.0
2010-08-11 12:10:00,14.92,14.92,14.91,14.92,8500.0,11.9681,11.9681,11.9601,11.9681,8500.0
2010-08-11 12:15:00,14.92,14.93,14.9,14.9,16000.0,11.9681,11.9761,11.952,11.952,16000.0
2010-08-11 12:20:00,14.9,14.91,14.9,14.91,4000.0,11.952,11.9601,11.952,11.9601,4000.0
2010-08-11 12:25:00,14.91,14.91,14.9,14.9,36500.0,11.9601,11.9601,11.952,11.952,36500.0
2010-08-11 12:30:00,14.9,14.91,14.9,14.9,29000.0,11.952,11.9601,11.952,11.952,29000.0
2010-08-11 12:35:00,14.9,14.91,14.89,14.9,64000.0,11.952,11.9601,11.944,11.952,64000.0
2010-08-11 12:40:00,14.9,14.9,14.88,14.88,21500.0,11.952,11.952,11.936,11.936,21500.0
2010-08-11 12:45:00,14.88,14.88,14.86,14.86,92500.0,11.936,11.936,11.9199,11.9199,92500.0
2010-08-11 12:50:00,14.86,14.86,14.85,14.86,85500.0,11.9199,11.9199,11.9119,11.9199,85500.0
2010-08-11 12:55:00,14.86,14.86,14.85,14.86,8000.0,11.9199,11.9199,11.9119,11.9199,8000.0
2010-08-11 13:00:00,14.86,14.88,14.86,14.88,14500.0,11.9199,11.936,11.9199,11.936,14500.0
2010-08-11 13:05:00,14.88,14.89,14.88,14.88,41500.0,11.936,11.944,11.936,11.936,41500.0
2010-08-11 13:10:00,14.89,14.89,14.88,14.88,6500.0,11.944,11.944,11.936,11.936,6500.0
2010-08-11 13:15:00,14.89,14.9,14.89,14.9,3000.0,11.944,11.952,11.944,11.952,3000.0
2010-08-11 13:20:00,14.9,14.9,14.9,14.9,15000.0,11.952,11.952,11.952,11.952,15000.0
2010-08-11 13:25:00,14.89,14.9,14.89,14.9,7000.0,11.944,11.952,11.944,11.952,7000.0
2010-08-11 13:30:00,14.9,14.9,14.9,14.9,19000.0,11.952,11.952,11.952,11.952,19000.0
2010-08-11 13:35:00,14.9,14.9,14.89,14.89,5500.0,11.952,11.952,11.944,11.944,5500.0
2010-08-11 13:40:00,14.89,14.91,14.89,14.9,14500.0,11.944,11.9601,11.944,11.952,14500.0
2010-08-11 13:45:00,14.89,14.9,14.89,14.89,11500.0,11.944,11.952,11.944,11.944,11500.0
2010-08-11 13:50:00,14.89,14.89,14.87,14.87,2500.0,11.944,11.944,11.928,11.928,2500.0
2010-08-11 13:55:00,14.87,14.88,14.87,14.88,26000.0,11.928,11.936,11.928,11.936,26000.0
2010-08-11 14:00:00,14.88,14.89,14.88,14.88,45500.0,11.936,11.944,11.936,11.936,45500.0
2010-08-11 14:05:00,14.88,14.89,14.88,14.88,72500.0,11.936,11.944,11.936,11.936,72500.0
2010-08-11 14:10:00,14.88,14.89,14.88,14.89,28000.0,11.936,11.944,11.936,11.944,28000.0
2010-08-11 14:15:00,14.88,14.89,14.88,14.89,35000.0,11.936,11.944,11.936,11.944,35000.0
2010-08-11 14:20:00,14.89,14.9,14.89,14.9,15000.0,11.944,11.952,11.944,11.952,15000.0
2010-08-11 14:25:00,14.9,14.9,14.89,14.89,50000.0,11.952,11.952,11.944,11.944,50000.0
2010-08-11 14:30:00,14.89,14.89,14.88,14.89,39000.0,11.944,11.944,11.936,11.944,39000.0
2010-08-11 14:35:00,14.89,14.89,14.87,14.88,36000.0,11.944,11.944,11.928,11.936,36000.0
2010-08-11 14:40:00,14.87,14.88,14.87,14.87,36500.0,11.928,11.936,11.928,11.928,36500.0
2010-08-11 14:45:00,14.86,14.87,14.85,14.87,20000.0,11.9199,11.928,11.9119,11.928,20000.0
2010-08-11 14:50:00,14.86,14.86,14.84,14.84,55000.0,11.9199,11.9199,11.9039,11.9039,55000.0
2010-08-11 14:55:00,14.84,14.85,14.84,14.85,48000.0,11.9039,11.9119,11.9039,11.9119,48000.0
2010-08-11 15:00:00,14.85,14.86,14.84,14.86,70000.0,11.9119,11.9199,11.9039,11.9199,70000.0
2010-08-11 15:05:00,14.86,14.87,14.85,14.86,37000.0,11.9199,11.928,11.9119,11.9199,37000.0
2010-08-11 15:10:00,14.86,14.87,14.86,14.87,15500.0,11.9199,11.928,11.9199,11.928,15500.0
2010-08-11 15:15:00,14.87,14.87,14.85,14.85,39500.0,11.928,11.928,11.9119,11.9119,39500.0
2010-08-11 15:20:00,14.85,14.87,14.85,14.85,35500.0,11.9119,11.928,11.9119,11.9119,35500.0
2010-08-11 15:25:00,14.86,14.87,14.86,14.86,24000.0,11.9199,11.928,11.9199,11.9199,24000.0
2010-08-11 15:30:00,14.86,14.9,14.86,14.89,40500.0,11.9199,11.952,11.9199,11.944,40500.0
2010-08-11 15:35:00,14.89,14.89,14.87,14.88,54500.0,11.944,11.944,11.928,11.936,54500.0
2010-08-11 15:40:00,14.89,14.89,14.86,14.87,66000.0,11.944,11.944,11.9199,11.928,66000.0
2010-08-11 15:45:00,14.87,14.87,14.85,14.86,170500.0,11.928,11.928,11.9119,11.9199,170500.0
2010-08-11 15:50:00,14.86,14.86,14.84,14.85,124000.0,11.9199,11.9199,11.9039,11.9119,124000.0
2010-08-11 15:55:00,14.85,14.86,14.84,14.85,502500.0,11.9119,11.9199,11.9039,11.9119,502500.0
2010-08-12 09:30:00,14.56,14.65,14.56,14.65,454500.0,11.6793,11.7515,11.6793,11.7515,454500.0
2010-08-12 09:35:00,14.66,14.66,14.63,14.64,141000.0,11.7595,11.7595,11.7355,11.7435,141000.0
2010-08-12 09:40:00,14.63,14.67,14.63,14.67,159500.0,11.7355,11.7675,11.7355,11.7675,159500.0
2010-08-12 09:45:00,14.67,14.71,14.67,14.7,207500.0,11.7675,11.7996,11.7675,11.7916,207500.0
2010-08-12 09:50:00,14.71,14.71,14.68,14.71,86500.0,11.7996,11.7996,11.7756,11.7996,86500.0
2010-08-12 09:55:00,14.71,14.73,14.71,14.72,23000.0,11.7996,11.8157,11.7996,11.8076,23000.0
2010-08-12 10:00:00,14.71,14.72,14.7,14.7,75000.0,11.7996,11.8076,11.7916,11.7916,75000.0
2010-08-12 10:05:00,14.7,14.73,14.69,14.73,77500.0,11.7916,11.8157,11.7836,11.8157,77500.0
2010-08-12 10:10:00,14.73,14.75,14.73,14.73,59500.0,11.8157,11.8317,11.8157,11.8157,59500.0
2010-08-12 10:15:00,14.73,14.74,14.7,14.7,39500.0,11.8157,11.8237,11.7916,11.7916,39500.0
2010-08-12 10:20:00,14.71,14.71,14.7,14.71,497000.0,11.7996,11.7996,11.7916,11.7996,497000.0
2010-08-12 10:25:00,14.72,14.72,14.68,14.69,41500.0,11.8076,11.8076,11.7756,11.7836,41500.0
2010-08-12 10:30:00,14.69,14.7,14.68,14.69,44500.0,11.7836,11.7916,11.7756,11.7836,44500.0
2010-08-12 10:35:00,14.69,14.71,14.68,14.71,29000.0,11.7836,11.7996,11.7756,11.7996,29000.0
2010-08-12 10:40:00,14.7,14.74,14.7,14.74,49000.0,11.7916,11.8237,11.7916,11.8237,49000.0
2010-08-12 10:45:00,14.74,14.77,14.74,14.76,160500.0,11.8237,11.8478,11.8237,11.8397,160500.0
2010-08-12 10:50:00,14.75,14.79,14.74,14.79,62500.0,11.8317,11.8638,11.8237,11.8638,62500.0
2010-08-12 10:55:00,14.78,14.79,14.76,14.76,30000.0,11.8558,11.8638,11.8397,11.8397,30000.0
2010-08-12 11:00:00,14.76,14.77,14.75,14.76,26500.0,11.8397,11.8478,11.8317,11.8397,26500.0
2010-08-12 11:05:00,14.75,14.76,14.75,14.75,21500.0,11.8317,11.8397,11.8317,11.8317,21500.0
2010-08-12 11:10:00,14.75,14.76,14.74,14.76,26500.0,11.8317,11.8397,11.8237,11.8397,26500.0
2010-08-12 11:15:00,14.77,14.78,14.77,14.78,24000.0,11.8478,11.8558,11.8478,11.8558,24000.0
2010-08-12 11:20:00,14.78,14.8,14.78,14.79,18000.0,11.8558,11.8718,11.8558,11.8638,18000.0
2010-08-12 11:25:00,14.79,14.81,14.79,14.81,14000.0,11.8638,11.8798,11.8638,11.8798,14000.0
2010-08-12 11:30:00,14.81,14.81,14.79,14.79,25500.0,11.8798,11.8798,11.8638,11.8638,25500.0
2010-08-12 11:35:00,14.8,14.8,14.79,14.79,68500.0,11.8718,11.8718,11.8638,11.8638,68500.0
2010-08-12 11:40:00,14.79,14.79,14.77,14.78,106000.0,11.8638,11.8638,11.8478,11.8558,106000.0
2010-08-12 11:45:00,14.78,14.8,14.78,14.79,102500.0,11.8558,11.8718,11.8558,11.8638,102500.0
2010-08-12 11:50:00,14.79,14.8,14.78,14.8,41000.0,11.8638,11.8718,11.8558,11.8718,41000.0
2010-08-12 11:55:00,14.8,14.8,14.79,14.79,12000.0,11.8718,11.8718,11.8638,11.8638,12000.0
2010-08-12 12:00:00,14.79,14.79,14.76,14.76,64500.0,11.8638,11.8638,11.8397,11.8397,64500.0
2010-08-12 12:05:00,14.77,14.78,14.77,14.78,1000.0,11.8478,11.8558,11.8478,11.8558,1000.0
2010-08-12 12:10:00,14.78,14.78,14.77,14.78,27500.0,11.8558,11.8558,11.8478,11.8558,27500.0
2010-08-12 12:15:00,14.78,14.8,14.78,14.79,7000.0,11.8558,11.8718,11.8558,11.8638,7000.0
2010-08-12 12:20:00,14.79,14.79,14.79,14.79,11500.0,11.8638,11.8638,11.8638,11.8638,11500.0
2010-08-12 12:25:00,14.79,14.79,14.79,14.79,8500.0,11.8638,11.8638,11.8638,11.8638,8500.0
2010-08-12 12:30:00,14.79,14.81,14.79,14.81,35000.0,11.8638,11.8798,11.8638,11.8798,35000.0
2010-08-12 12:35:00,14.8,14.8,14.79,14.8,19000.0,11.8718,11.8718,11.8638,11.8718,19000.0
2010-08-12 12:40:00,14.8,14.8,14.79,14.8,58000.0,11.8718,11.8718,11.8638,11.8718,58000.0
2010-08-12 12:45:00,14.8,14.8,14.79,14.8,25000.0,11.8718,11.8718,11.8638,11.8718,25000.0
2010-08-12 12:50:00,14.81,14.81,14.8,14.81,26000.0,11.8798,11.8798,11.8718,11.8798,26000.0
2010-08-12 12:55:00,14.81,14.82,14.81,14.82,21000.0,11.8798,11.8879,11.8798,11.8879,21000.0
2010-08-12 13:00:00,14.82,14.83,14.82,14.82,28500.0,11.8879,11.8959,11.8879,11.8879,28500.0
2010-08-12 13:05:00,14.82,14.82,14.8,14.8,16500.0,11.8879,11.8879,11.8718,11.8718,16500.0
2010-08-12 13:10:00,14.8,14.81,14.8,14.8,107000.0,11.8718,11.8798,11.8718,11.8718,107000.0
2010-08-12 13:15:00,14.8,14.81,14.8,14.8,17500.0,11.8718,11.8798,11.8718,11.8718,17500.0
2010-08-12 13:20:00,14.81,14.81,14.79,14.79,7000.0,11.8798,11.8798,11.8638,11.8638,7000.0
2010-08-12 13:25:00,14.78,14.78,14.77,14.78,24000.0,11.8558,11.8558,11.8478,11.8558,24000.0
2010-08-12 13:30:00,14.78,14.78,14.76,14.77,21000.0,11.8558,11.8558,11.8397,11.8478,21000.0
2010-08-12 13:35:00,14.77,14.77,14.77,14.77,6500.0,11.8478,11.8478,11.8478,11.8478,6500.0
2010-08-12 13:40:00,14.77,14.77,14.75,14.75,25000.0,11.8478,11.8478,11.8317,11.8317,25000.0
2010-08-12 13:45:00,14.75,14.75,14.74,14.74,27000.0,11.8317,11.8317,11.8237,11.8237,27000.0
2010-08-12 13:50:00,14.74,14.74,14.73,14.73,13000.0,11.8237,11.8237,11.8157,11.8157,13000.0
2010-08-12 13:55:00,14.73,14.74,14.73,14.74,12500.0,11.8157,11.8237,11.8157,11.8237,12500.0
2010-08-12 14:00:00,14.74,14.74,14.73,14.73,26000.0,11.8237,11.8237,11.8157,11.8157,26000.0
2010-08-12 14:05:00,14.73,14.75,14.73,14.75,42500.0,11.8157,11.8317,11.8157,11.8317,42500.0
2010-08-12 14:10:00,14.75,14.75,14.74,14.75,23500.0,11.8317,11.8317,11.8237,11.8317,23500.0
2010-08-12 14:15:00,14.75,14.75,14.74,14.74,51000.0,11.8317,11.8317,11.8237,11.8237,51000.0
2010-08-12 14:20:00,14.74,14.75,14.73,14.74,49000.0,11.8237,11.8317,11.8157,11.8237,49000.0
2010-08-12 14:25:00,14.74,14.75,14.74,14.75,33000.0,11.8237,11.8317,11.8237,11.8317,33000.0
2010-08-12 14:30:00,14.75,14.75,14.74,14.75,23000.0,11.8317,11.8317,11.8237,11.8317,23000.0
2010-08-12 14:35:00,14.74,14.74,14.72,14.73,31000.0,11.8237,11.8237,11.8076,11.8157,31000.0
2010-08-12 14:40:00,14.73,14.73,14.73,14.73,22500.0,11.8157,11.8157,11.8157,11.8157,22500.0
2010-08-12 14:45:00,14.74,14.74,14.73,14.73,9500.0,11.8237,11.8237,11.8157,11.8157,9500.0
2010-08-12 14:50:00,14.73,14.77,14.73,14.77,73500.0,11.8157,11.8478,11.8157,11.8478,73500.0
2010-08-12 14:55:00,14.77,14.77,14.75,14.75,11500.0,11.8478,11.8478,11.8317,11.8317,11500.0
2010-08-12 15:00:00,14.78,14.8,14.77,14.8,44500.0,11.8558,11.8718,11.8478,11.8718,44500.0
2010-08-12 15:05:00,14.8,14.8,14.78,14.8,25000.0,11.8718,11.8718,11.8558,11.8718,25000.0
2010-08-12 15:10:00,14.8,14.82,14.8,14.81,41000.0,11.8718,11.8879,11.8718,11.8798,41000.0
2010-08-12 15:15:00,14.81,14.81,14.78,14.78,28500.0,11.8798,11.8798,11.8558,11.8558,28500.0
2010-08-12 15:20:00,14.8,14.8,14.79,14.79,24500.0,11.8718,11.8718,11.8638,11.8638,24500.0
2010-08-12 15:25:00,14.8,14.8,14.79,14.79,107500.0,11.8718,11.8718,11.8638,11.8638,107500.0
2010-08-12 15:30:00,14.8,14.82,14.8,14.81,90000.0,11.8718,11.8879,11.8718,11.8798,90000.0
2010-08-12 15:35:00,14.81,14.81,14.79,14.8,37000.0,11.8798,11.8798,11.8638,11.8718,37000.0
2010-08-12 15:40:00,14.8,14.8,14.74,14.77,115500.0,11.8718,11.8718,11.8237,11.8478,115500.0
2010-08-12 15:45:00,14.78,14.78,14.76,14.77,81000.0,11.8558,11.8558,11.8397,11.8478,81000.0
2010-08-12 15:50:00,14.77,14.78,14.76,14.77,38500.0,11.8478,11.8558,11.8397,11.8478,38500.0
2010-08-12 15:55:00,14.77,14.78,14.77,14.77,121000.0,11.8478,11.8558,11.8478,11.8478,121000.0
2010-08-13 09:30:00,14.72,14.75,14.72,14.74,54000.0,11.8076,11.8317,11.8076,11.8237,54000.0
2010-08-13 09:35:00,14.75,14.79,14.75,14.75,55000.0,11.8317,11.8638,11.8317,11.8317,55000.0
2010-08-13 09:40:00,14.75,14.76,14.7,14.7,55500.0,11.8317,11.8397,11.7916,11.7916,55500.0
2010-08-13 09:45:00,14.72,14.73,14.7,14.73,77000.0,11.8076,11.8157,11.7916,11.8157,77000.0
2010-08-13 09:50:00,14.73,14.73,14.71,14.73,56000.0,11.8157,11.8157,11.7996,11.8157,56000.0
2010-08-13 09:55:00,14.73,14.8,14.73,14.79,195000.0,11.8157,11.8718,11.8157,11.8638,195000.0
2010-08-13 10:00:00,14.79,14.8,14.76,14.78,34500.0,11.8638,11.8718,11.8397,11.8558,34500.0
2010-08-13 10:05:00,14.79,14.8,14.78,14.79,51000.0,11.8638,11.8718,11.8558,11.8638,51000.0
2010-08-13 10:10:00,14.79,14.79,14.76,14.77,47500.0,11.8638,11.8638,11.8397,11.8478,47500.0
2010-08-13 10:15:00,14.78,14.78,14.76,14.76,92000.0,11.8558,11.8558,11.8397,11.8397,92000.0
2010-08-13 10:20:00,14.76,14.77,14.74,14.75,71000.0,11.8397,11.8478,11.8237,11.8317,71000.0
2010-08-13 10:25:00,14.74,14.75,14.74,14.75,14500.0,11.8237,11.8317,11.8237,11.8317,14500.0
2010-08-13 10:30:00,14.76,14.76,14.72,14.74,42000.0,11.8397,11.8397,11.8076,11.8237,42000.0
2010-08-13 10:35:00,14.74,14.77,14.74,14.76,54000.0,11.8237,11.8478,11.8237,11.8397,54000.0
2010-08-13 10:40:00,14.76,14.76,14.73,14.75,36500.0,11.8397,11.8397,11.8157,11.8317,36500.0
2010-08-13 10:45:00,14.74,14.75,14.71,14.72,24500.0,11.8237,11.8317,11.7996,11.8076,24500.0
2010-08-13 10:50:00,14.72,14.73,14.71,14.71,33000.0,11.8076,11.8157,11.7996,11.7996,33000.0
2010-08-13 10:55:00,14.71,14.74,14.71,14.74,30500.0,11.7996,11.8237,11.7996,11.8237,30500.0
2010-08-13 11:00:00,14.74,14.75,14.72,14.74,37000.0,11.8237,11.8317,11.8076,11.8237,37000.0
2010-08-13 11:05:00,14.75,14.75,14.75,14.75,24000.0,11.8317,11.8317,11.8317,11.8317,24000.0
2010-08-13 11:10:00,14.74,14.75,14.73,14.74,11000.0,11.8237,11.8317,11.8157,11.8237,11000.0
2010-08-13 11:15:00,14.74,14.76,14.73,14.74,18000.0,11.8237,11.8397,11.8157,11.8237,18000.0
2010-08-13 11:20:00,14.74,14.74,14.72,14.72,119000.0,11.8237,11.8237,11.8076,11.8076,119000.0
2010-08-13 11:25:00,14.73,14.73,14.72,14.72,31500.0,11.8157,11.8157,11.8076,11.8076,31500.0
2010-08-13 11:30:00,14.72,14.73,14.71,14.72,32500.0,11.8076,11.8157,11.7996,11.8076,32500.0
2010-08-13 11:35:00,14.71,14.71,14.7,14.71,28000.0,11.7996,11.7996,11.7916,11.7996,28000.0
2010-08-13 11:40:00,14.71,14.73,14.71,14.72,24500.0,11.7996,11.8157,11.7996,11.8076,24500.0
2010-08-13 11:45:00,14.73,14.73,14.72,14.73,11000.0,11.8157,11.8157,11.8076,11.8157,11000.0
2010-08-13 11:50:00,14.73,14.73,14.72,14.72,17500.0,11.8157,11.8157,11.8076,11.8076,17500.0
2010-08-13 11:55:00,14.72,14.74,14.72,14.73,48500.0,11.8076,11.8237,11.8076,11.8157,48500.0
2010-08-13 12:00:00,14.73,14.73,14.73,14.73,500.0,11.8157,11.8157,11.8157,11.8157,500.0
2010-08-13 12:05:00,14.74,14.76,14.74,14.76,9000.0,11.8237,11.8397,11.8237,11.8397,9000.0
2010-08-13 12:10:00,14.76,14.77,14.76,14.76,23000.0,11.8397,11.8478,11.8397,11.8397,23000.0
2010-08-13 12:15:00,14.76,14.76,14.75,14.76,14500.0,11.8397,11.8397,11.8317,11.8397,14500.0
2010-08-13 12:20:00,14.76,14.77,14.76,14.77,59500.0,11.8397,11.8478,11.8397,11.8478,59500.0
2010-08-13 12:25:00,14.77,14.77,14.77,14.77,6000.0,11.8478,11.8478,11.8478,11.8478,6000.0
2010-08-13 12:30:00,14.77,14.77,14.77,14.77,2000.0,11.8478,11.8478,11.8478,11.8478,2000.0
2010-08-13 12:35:00,14.76,14.77,14.76,14.76,9000.0,11.8397,11.8478,11.8397,11.8397,9000.0
2010-08-13 12:40:00,14.76,14.76,14.76,14.76,15500.0,11.8397,11.8397,11.8397,11.8397,15500.0
2010-08-13 12:45:00,14.76,14.77,14.76,14.77,7500.0,11.8397,11.8478,11.8397,11.8478,7500.0
2010-08-13 12:50:00,14.77,14.78,14.77,14.77,50500.0,11.8478,11.8558,11.8478,11.8478,50500.0
2010-08-13 12:55:00,14.78,14.78,14.78,14.78,36500.0,11.8558,11.8558,11.8558,11.8558,36500.0
2010-08-13 13:00:00,14.79,14.79,14.78,14.78,4500.0,11.8638,11.8638,11.8558,11.8558,4500.0
2010-08-13 13:05:00,14.78,14.78,14.77,14.77,4500.0,11.8558,11.8558,11.8478,11.8478,4500.0
2010-08-13 13:10:00,14.76,14.78,14.76,14.78,4500.0,11.8397,11.8558,11.8397,11.8558,4500.0
2010-08-13 13:15:00,14.77,14.78,14.77,14.78,15500.0,11.8478,11.8558,11.8478,11.8558,15500.0
2010-08-13 13:20:00,14.77,14.77,14.76,14.77,4500.0,11.8478,11.8478,11.8397,11.8478,4500.0
2010-08-13 13:25:00,14.77,14.78,14.77,14.78,17500.0,11.8478,11.8558,11.8478,11.8558,17500.0
2010-08-13 13:30:00,14.78,14.78,14.77,14.78,10000.0,11.8558,11.8558,11.8478,11.8558,10000.0
2010-08-13 13:35:00,14.77,14.79,14.77,14.79,9000.0,11.8478,11.8638,11.8478,11.8638,9000.0
2010-08-13 13:40:00,14.8,14.8,14.79,14.79,36500.0,11.8718,11.8718,11.8638,11.8638,36500.0
2010-08-13 13:45:00,14.8,14.8,14.78,14.78,4000.0,11.8718,11.8718,11.8558,11.8558,4000.0
2010-08-13 13:50:00,14.78,14.79,14.78,14.79,19000.0,11.8558,11.8638,11.8558,11.8638,19000.0
2010-08-13 13:55:00,14.78,14.78,14.78,14.78,6500.0,11.8558,11.8558,11.8558,11.8558,6500.0
2010-08-13 14:00:00,14.78,14.78,14.77,14.78,36000.0,11.8558,11.8558,11.8478,11.8558,36000.0
2010-08-13 14:05:00,14.77,14.78,14.77,14.78,7500.0,11.8478,11.8558,11.8478,11.8558,7500.0
2010-08-13 14:10:00,14.78,14.78,14.77,14.77,11000.0,11.8558,11.8558,11.8478,11.8478,11000.0
2010-08-13 14:15:00,14.77,14.77,14.77,14.77,144500.0,11.8478,11.8478,11.8478,11.8478,144500.0
2010-08-13 14:20:00,14.76,14.76,14.75,14.76,15500.0,11.8397,11.8397,11.8317,11.8397,15500.0
2010-08-13 14:25:00,14.76,14.77,14.75,14.77,87000.0,11.8397,11.8478,11.8317,11.8478,87000.0
2010-08-13 14:30:00,14.76,14.77,14.76,14.76,19500.0,11.8397,11.8478,11.8397,11.8397,19500.0
2010-08-13 14:35:00,14.76,14.76,14.75,14.75,27500.0,11.8397,11.8397,11.8317,11.8317,27500.0
2010-08-13 14:40:00,14.76,14.77,14.76,14.77,2500.0,11.8397,11.8478,11.8397,11.8478,2500.0
2010-08-13 14:45:00,14.76,14.76,14.74,14.75,46000.0,11.8397,11.8397,11.8237,11.8317,46000.0
2010-08-13 14:50:00,14.74,14.76,14.74,14.75,33500.0,11.8237,11.8397,11.8237,11.8317,33500.0
2010-08-13 14:55:00,14.74,14.75,14.74,14.75,46000.0,11.8237,11.8317,11.8237,11.8317,46000.0
2010-08-13 15:00:00,14.75,14.75,14.74,14.75,40500.0,11.8317,11.8317,11.8237,11.8317,40500.0
2010-08-13 15:05:00,14.74,14.76,14.74,14.75,21000.0,11.8237,11.8397,11.8237,11.8317,21000.0
2010-08-13 15:10:00,14.75,14.75,14.74,14.74,23500.0,11.8317,11.8317,11.8237,11.8237,23500.0
2010-08-13 15:15:00,14.74,14.75,14.74,14.75,12000.0,11.8237,11.8317,11.8237,11.8317,12000.0
2010-08-13 15:20:00,14.75,14.76,14.75,14.75,46000.0,11.8317,11.8397,11.8317,11.8317,46000.0
2010-08-13 15:25:00,14.75,14.75,14.74,14.74,35000.0,11.8317,11.8317,11.8237,11.8237,35000.0
2010-08-13 15:30:00,14.74,14.75,14.73,14.75,26000.0,11.8237,11.8317,11.8157,11.8317,26000.0
2010-08-13 15:35:00,14.75,14.75,14.74,14.75,25000.0,11.8317,11.8317,11.8237,11.8317,25000.0
2010-08-13 15:40:00,14.75,14.75,14.73,14.73,24500.0,11.8317,11.8317,11.8157,11.8157,24500.0
2010-08-13 15:45:00,14.73,14.73,14.69,14.7,95000.0,11.8157,11.8157,11.7836,11.7916,95000.0
2010-08-13 15:50:00,14.7,14.7,14.69,14.7,63500.0,11.7916,11.7916,11.7836,11.7916,63500.0
2010-08-13 15:55:00,14.7,14.7,14.69,14.7,88500.0,11.7916,11.7916,11.7836,11.7916,88500.0
2010-08-16 09:30:00,14.6,14.61,14.53,14.57,374000.0,11.7114,11.7194,11.6552,11.6873,374000.0
2010-08-16 09:35:00,14.57,14.61,14.56,14.59,104500.0,11.6873,11.7194,11.6793,11.7034,104500.0
2010-08-16 09:40:00,14.6,14.64,14.6,14.63,88500.0,11.7114,11.7435,11.7114,11.7355,88500.0
2010-08-16 09:45:00,14.63,14.68,14.63,14.66,146000.0,11.7355,11.7756,11.7355,11.7595,146000.0
2010-08-16 09:50:00,14.66,14.66,14.63,14.64,48000.0,11.7595,11.7595,11.7355,11.7435,48000.0
2010-08-16 09:55:00,14.63,14.65,14.63,14.65,51500.0,11.7355,11.7515,11.7355,11.7515,51500.0
2010-08-16 10:00:00,14.64,14.67,14.62,14.66,101000.0,11.7435,11.7675,11.7274,11.7595,101000.0
2010-08-16 10:05:00,14.66,14.71,14.66,14.7,113500.0,11.7595,11.7996,11.7595,11.7916,113500.0
2010-08-16 10:10:00,14.7,14.73,14.7,14.72,74500.0,11.7916,11.8157,11.7916,11.8076,74500.0
2010-08-16 10:15:00,14.71,14.75,14.71,14.74,87000.0,11.7996,11.8317,11.7996,11.8237,87000.0
2010-08-16 10:20:00,14.74,14.75,14.73,14.74,111000.0,11.8237,11.8317,11.8157,11.8237,111000.0
2010-08-16 10:25:00,14.74,14.75,14.72,14.73,60500.0,11.8237,11.8317,11.8076,11.8157,60500.0
2010-08-16 10:30:00,14.73,14.75,14.73,14.74,53000.0,11.8157,11.8317,11.8157,11.8237,53000.0
2010-08-16 10:35:00,14.74,14.76,14.74,14.76,44000.0,11.8237,11.8397,11.8237,11.8397,44000.0
2010-08-16 10:40:00,14.76,14.76,14.75,14.76,27500.0,11.8397,11.8397,11.8317,11.8397,27500.0
2010-08-16 10:45:00,14.75,14.75,14.74,14.75,33500.0,11.8317,11.8317,11.8237,11.8317,33500.0
2010-08-16 10:50:00,14.74,14.75,14.73,14.74,17500.0,11.8237,11.8317,11.8157,11.8237,17500.0
2010-08-16 10:55:00,14.74,14.75,14.73,14.74,34500.0,11.8237,11.8317,11.8157,11.8237,34500.0
2010-08-16 11:00:00,14.74,14.74,14.71,14.71,33500.0,11.8237,11.8237,11.7996,11.7996,33500.0
2010-08-16 11:05:00,14.72,14.72,14.69,14.69,24000.0,11.8076,11.8076,11.7836,11.7836,24000.0
2010-08-16 11:10:00,14.69,14.71,14.69,14.71,51000.0,11.7836,11.7996,11.7836,11.7996,51000.0
2010-08-16 11:15:00,14.71,14.71,14.69,14.7,28000.0,11.7996,11.7996,11.7836,11.7916,28000.0
2010-08-16 11:20:00,14.7,14.7,14.68,14.69,19000.0,11.7916,11.7916,11.7756,11.7836,19000.0
2010-08-16 11:25:00,14.69,14.71,14.69,14.69,18000.0,11.7836,11.7996,11.7836,11.7836,18000.0
2010-08-16 11:30:00,14.69,14.71,14.69,14.71,11500.0,11.7836,11.7996,11.7836,11.7996,11500.0
2010-08-16 11:35:00,14.71,14.73,14.71,14.72,22000.0,11.7996,11.8157,11.7996,11.8076,22000.0
2010-08-16 11:40:00,14.72,14.72,14.71,14.71,8500.0,11.8076,11.8076,11.7996,11.7996,8500.0
2010-08-16 11:45:00,14.71,14.72,14.71,14.72,23500.0,11.7996,11.8076,11.7996,11.8076,23500.0
2010-08-16 11:50:00,14.72,14.73,14.72,14.72,8500.0,11.8076,11.8157,11.8076,11.8076,8500.0
2010-08-16 11:55:00,14.73,14.74,14.72,14.72,11500.0,11.8157,11.8237,11.8076,11.8076,11500.0
2010-08-16 12:00:00,14.72,14.72,14.72,14.72,21000.0,11.8076,11.8076,11.8076,11.8076,21000.0
2010-08-16 12:05:00,14.73,14.74,14.73,14.73,12000.0,11.8157,11.8237,11.8157,11.8157,12000.0
2010-08-16 12:10:00,14.74,14.74,14.73,14.74,5000.0,11.8237,11.8237,11.8157,11.8237,5000.0
2010-08-16 12:15:00,14.73,14.74,14.72,14.73,272000.0,11.8157,11.8237,11.8076,11.8157,272000.0
2010-08-16 12:20:00,14.74,14.75,14.74,14.74,13500.0,11.8237,11.8317,11.8237,11.8237,13500.0
2010-08-16 12:25:00,14.74,14.77,14.74,14.77,24000.0,11.8237,11.8478,11.8237,11.8478,24000.0
2010-08-16 12:30:00,14.77,14.77,14.76,14.77,64500.0,11.8478,11.8478,11.8397,11.8478,64500.0
2010-08-16 12:35:00,14.77,14.78,14.77,14.78,22500.0,11.8478,11.8558,11.8478,11.8558,22500.0
2010-08-16 12:40:00,14.78,14.78,14.77,14.77,16500.0,11.8558,11.8558,11.8478,11.8478,16500.0
2010-08-16 12:45:00,14.78,14.78,14.77,14.77,18500.0,11.8558,11.8558,11.8478,11.8478,18500.0
2010-08-16 12:50:00,14.77,14.77,14.76,14.76,46500.0,11.8478,11.8478,11.8397,11.8397,46500.0
2010-08-16 12:55:00,14.76,14.77,14.76,14.76,8000.0,11.8397,11.8478,11.8397,11.8397,8000.0
2010-08-16 13:00:00,14.77,14.77,14.75,14.75,10000.0,11.8478,11.8478,11.8317,11.8317,10000.0
2010-08-16 13:05:00,14.75,14.76,14.75,14.76,7500.0,11.8317,11.8397,11.8317,11.8397,7500.0
2010-08-16 13:10:00,14.76,14.77,14.76,14.76,45000.0,11.8397,11.8478,11.8397,11.8397,45000.0
2010-08-16 13:15:00,14.77,14.77,14.77,14.77,27500.0,11.8478,11.8478,11.8478,11.8478,27500.0
2010-08-16 13:20:00,14.77,14.77,14.76,14.76,41000.0,11.8478,11.8478,11.8397,11.8397,41000.0
2010-08-16 13:25:00,14.76,14.77,14.76,14.76,19000.0,11.8397,11.8478,11.8397,11.8397,19000.0
2010-08-16 13:30:00,14.76,14.77,14.76,14.76,15500.0,11.8397,11.8478,11.8397,11.8397,15500.0
2010-08-16 13:35:00,14.76,14.76,14.75,14.76,19000.0,11.8397,11.8397,11.8317,11.8397,19000.0
2010-08-16 13:40:00,14.76,14.77,14.76,14.76,9500.0,11.8397,11.8478,11.8397,11.8397,9500.0
2010-08-16 13:45:00,14.76,14.76,14.75,14.75,27000.0,11.8397,11.8397,11.8317,11.8317,27000.0
2010-08-16 13:50:00,14.75,14.75,14.73,14.73,23500.0,11.8317,11.8317,11.8157,11.8157,23500.0
2010-08-16 13:55:00,14.73,14.73,14.73,14.73,7000.0,11.8157,11.8157,11.8157,11.8157,7000.0
2010-08-16 14:00:00,14.74,14.74,14.74,14.74,24000.0,11.8237,11.8237,11.8237,11.8237,24000.0
2010-08-16 14:05:00,14.74,14.74,14.72,14.72,20000.0,11.8237,11.8237,11.8076,11.8076,20000.0
2010-08-16 14:10:00,14.72,14.72,14.7,14.71,20500.0,11.8076,11.8076,11.7916,11.7996,20500.0
2010-08-16 14:15:00,14.71,14.72,14.71,14.72,9500.0,11.7996,11.8076,11.7996,11.8076,9500.0
2010-08-16 14:20:00,14.73,14.73,14.72,14.73,9500.0,11.8157,11.8157,11.8076,11.8157,9500.0
2010-08-16 14:25:00,14.73,14.74,14.73,14.73,3000.0,11.8157,11.8237,11.8157,11.8157,3000.0
2010-08-16 14:30:00,14.73,14.73,14.72,14.72,9500.0,11.8157,11.8157,11.8076,11.8076,9500.0
2010-08-16 14:35:00,14.71,14.72,14.71,14.72,31000.0,11.7996,11.8076,11.7996,11.8076,31000.0
2010-08-16 14:40:00,14.72,14.73,14.71,14.72,40000.0,11.8076,11.8157,11.7996,11.8076,40000.0
2010-08-16 14:45:00,14.72,14.73,14.72,14.72,23000.0,11.8076,11.8157,11.8076,11.8076,23000.0
2010-08-16 14:50:00,14.71,14.71,14.67,14.68,23000.0,11.7996,11.7996,11.7675,11.7756,23000.0
2010-08-16 14:55:00,14.68,14.69,14.68,14.68,62000.0,11.7756,11.7836,11.7756,11.7756,62000.0
2010-08-16 15:00:00,14.68,14.69,14.68,14.68,18500.0,11.7756,11.7836,11.7756,11.7756,18500.0
2010-08-16 15:05:00,14.68,14.68,14.67,14.68,13500.0,11.7756,11.7756,11.7675,11.7756,13500.0
2010-08-16 15:10:00,14.67,14.67,14.65,14.65,27000.0,11.7675,11.7675,11.7515,11.7515,27000.0
2010-08-16 15:15:00,14.65,14.67,14.65,14.67,30000.0,11.7515,11.7675,11.7515,11.7675,30000.0
2010-08-16 15:20:00,14.67,14.67,14.65,14.67,38000.0,11.7675,11.7675,11.7515,11.7675,38000.0
2010-08-16 15:25:00,14.67,14.69,14.66,14.68,25000.0,11.7675,11.7836,11.7595,11.7756,25000.0
2010-08-16 15:30:00,14.68,14.69,14.67,14.68,33000.0,11.7756,11.7836,11.7675,11.7756,33000.0
2010-08-16 15:35:00,14.67,14.69,14.67,14.69,77500.0,11.7675,11.7836,11.7675,11.7836,77500.0
2010-08-16 15:40:00,14.68,14.72,14.68,14.71,53000.0,11.7756,11.8076,11.7756,11.7996,53000.0
2010-08-16 15:45:00,14.71,14.72,14.71,14.71,62000.0,11.7996,11.8076,11.7996,11.7996,62000.0
2010-08-16 15:50:00,14.71,14.71,14.7,14.71,36000.0,11.7996,11.7996,11.7916,11.7996,36000.0
2010-08-16 15:55:00,14.71,14.72,14.71,14.72,91500.0,11.7996,11.8076,11.7996,11.8076,91500.0
2010-08-17 09:30:00,14.85,14.89,14.84,14.86,125000.0,11.9119,11.944,11.9039,11.9199,125000.0
2010-08-17 09:35:00,14.86,14.87,14.83,14.86,61000.0,11.9199,11.928,11.8959,11.9199,61000.0
2010-08-17 09:40:00,14.87,14.87,14.82,14.82,112500.0,11.928,11.928,11.8879,11.8879,112500.0
2010-08-17 09:45:00,14.82,14.85,14.81,14.85,92500.0,11.8879,11.9119,11.8798,11.9119,92500.0
2010-08-17 09:50:00,14.85,14.88,14.85,14.88,143000.0,11.9119,11.936,11.9119,11.936,143000.0
2010-08-17 09:55:00,14.87,14.88,14.85,14.87,56000.0,11.928,11.936,11.9119,11.928,56000.0
2010-08-17 10:00:00,14.87,14.89,14.87,14.88,26000.0,11.928,11.944,11.928,11.936,26000.0
2010-08-17 10:05:00,14.89,14.89,14.88,14.88,18000.0,11.944,11.944,11.936,11.936,18000.0
2010-08-17 10:10:00,14.88,14.88,14.85,14.86,30000.0,11.936,11.936,11.9119,11.9199,30000.0
2010-08-17 10:15:00,14.87,14.87,14.85,14.86,24500.0,11.928,11.928,11.9119,11.9199,24500.0
2010-08-17 10:20:00,14.85,14.88,14.84,14.87,28000.0,11.9119,11.936,11.9039,11.928,28000.0
2010-08-17 10:25:00,14.87,14.87,14.85,14.86,20000.0,11.928,11.928,11.9119,11.9199,20000.0
2010-08-17 10:30:00,14.86,14.87,14.86,14.87,23000.0,11.9199,11.928,11.9199,11.928,23000.0
2010-08-17 10:35:00,14.88,14.88,14.87,14.88,24000.0,11.936,11.936,11.928,11.936,24000.0
2010-08-17 10:40:00,14.88,14.89,14.88,14.89,16000.0,11.936,11.944,11.936,11.944,16000.0
2010-08-17 10:45:00,14.89,14.92,14.89,14.91,47000.0,11.944,11.9681,11.944,11.9601,47000.0
2010-08-17 10:50:00,14.92,14.93,14.92,14.92,18500.0,11.9681,11.9761,11.9681,11.9681,18500.0
2010-08-17 10:55:00,14.93,14.94,14.92,14.93,37000.0,11.9761,11.9841,11.9681,11.9761,37000.0
2010-08-17 11:00:00,14.94,14.96,14.94,14.95,28500.0,11.9841,12.0002,11.9841,11.9921,28500.0
2010-08-17 11:05:00,14.95,14.96,14.95,14.96,22500.0,11.9921,12.0002,11.9921,12.0002,22500.0
2010-08-17 11:10:00,14.96,15.01,14.96,15.01,65000.0,12.0002,12.0403,12.0002,12.0403,65000.0
2010-08-17 11:15:00,15.01,15.01,14.99,14.99,20000.0,12.0403,12.0403,12.0242,12.0242,20000.0
2010-08-17 11:20:00,14.99,14.99,14.98,14.98,15000.0,12.0242,12.0242,12.0162,12.0162,15000.0
2010-08-17 11:25:00,14.98,14.99,14.98,14.98,6500.0,12.0162,12.0242,12.0162,12.0162,6500.0
2010-08-17 11:30:00,14.99,15.0,14.99,14.99,181500.0,12.0242,12.0322,12.0242,12.0242,181500.0
2010-08-17 11:35:00,15.0,15.02,15.0,15.01,123500.0,12.0322,12.0483,12.0322,12.0403,123500.0
2010-08-17 11:40:00,15.01,15.01,15.0,15.0,48000.0,12.0403,12.0403,12.0322,12.0322,48000.0
2010-08-17 11:45:00,15.0,15.0,15.0,15.0,25000.0,12.0322,12.0322,12.0322,12.0322,25000.0
2010-08-17 11:50:00,15.0,15.01,15.0,15.0,10500.0,12.0322,12.0403,12.0322,12.0322,10500.0
2010-08-17 11:55:00,15.0,15.01,15.0,15.01,8000.0,12.0322,12.0403,12.0322,12.0403,8000.0
2010-08-17 12:00:00,15.0,15.0,15.0,15.0,8500.0,12.0322,12.0322,12.0322,12.0322,8500.0
2010-08-17 12:05:00,15.01,15.01,15.0,15.0,7000.0,12.0403,12.0403,12.0322,12.0322,7000.0
2010-08-17 12:10:00,15.0,15.0,14.99,14.99,53000.0,12.0322,12.0322,12.0242,12.0242,53000.0
2010-08-17 12:15:00,14.99,15.0,14.98,14.98,60500.0,12.0242,12.0322,12.0162,12.0162,60500.0
2010-08-17 12:20:00,14.98,14.98,14.97,14.98,22000.0,12.0162,12.0162,12.0082,12.0162,22000.0
2010-08-17 12:25:00,14.97,14.98,14.97,14.98,7000.0,12.0082,12.0162,12.0082,12.0162,7000.0
2010-08-17 12:30:00,14.98,14.98,14.97,14.98,8000.0,12.0162,12.0162,12.0082,12.0162,8000.0
2010-08-17 12:35:00,14.99,14.99,14.99,14.99,18000.0,12.0242,12.0242,12.0242,12.0242,18000.0
2010-08-17 12:40:00,14.99,14.99,14.98,14.98,14500.0,12.0242,12.0242,12.0162,12.0162,14500.0
2010-08-17 12:45:00,14.98,14.99,14.98,14.99,50000.0,12.0162,12.0242,12.0162,12.0242,50000.0
2010-08-17 12:50:00,14.99,14.99,14.99,14.99,20000.0,12.0242,12.0242,12.0242,12.0242,20000.0
2010-08-17 12:55:00,14.99,14.99,14.99,14.99,3000.0,12.0242,12.0242,12.0242,12.0242,3000.0
2010-08-17 13:00:00,14.99,15.0,14.99,15.0,30500.0,12.0242,12.0322,12.0242,12.0322,30500.0
2010-08-17 13:05:00,15.0,15.0,14.99,14.99,2500.0,12.0322,12.0322,12.0242,12.0242,2500.0
2010-08-17 13:10:00,15.01,15.02,15.01,15.02,8500.0,12.0403,12.0483,12.0403,12.0483,8500.0
2010-08-17 13:15:00,15.02,15.06,15.02,15.06,214500.0,12.0483,12.0804,12.0483,12.0804,214500.0
2010-08-17 13:20:00,15.06,15.06,15.05,15.05,52500.0,12.0804,12.0804,12.0724,12.0724,52500.0
2010-08-17 13:25:00,15.05,15.05,15.05,15.05,7500.0,12.0724,12.0724,12.0724,12.0724,7500.0
2010-08-17 13:30:00,15.06,15.07,15.05,15.07,109500.0,12.0804,12.0884,12.0724,12.0884,109500.0
2010-08-17 13:35:00,15.06,15.07,15.06,15.06,20000.0,12.0804,12.0884,12.0804,12.0804,20000.0
2010-08-17 13:40:00,15.06,15.06,15.05,15.06,74500.0,12.0804,12.0804,12.0724,12.0804,74500.0
2010-08-17 13:45:00,15.06,15.06,15.05,15.05,2500.0,12.0804,12.0804,12.0724,12.0724,2500.0
2010-08-17 13:50:00,15.04,15.04,15.01,15.01,25000.0,12.0643,12.0643,12.0403,12.0403,25000.0
2010-08-17 13:55:00,15.02,15.03,15.02,15.03,18000.0,12.0483,12.0563,12.0483,12.0563,18000.0
2010-08-17 14:00:00,15.03,15.04,15.03,15.04,13500.0,12.0563,12.0643,12.0563,12.0643,13500.0
2010-08-17 14:05:00,15.04,15.04,15.03,15.03,22000.0,12.0643,12.0643,12.0563,12.0563,22000.0
2010-08-17 14:10:00,15.04,15.04,15.04,15.04,18500.0,12.0643,12.0643,12.0643,12.0643,18500.0
2010-08-17 14:15:00,15.04,15.04,15.03,15.03,24500.0,12.0643,12.0643,12.0563,12.0563,24500.0
2010-08-17 14:20:00,15.03,15.04,15.03,15.04,28500.0,12.0563,12.0643,12.0563,12.0643,28500.0
2010-08-17 14:25:00,15.04,15.04,15.03,15.04,34000.0,12.0643,12.0643,12.0563,12.0643,34000.0
2010-08-17 14:30:00,15.04,15.04,15.04,15.04,11500.0,12.0643,12.0643,12.0643,12.0643,11500.0
2010-08-17 14:35:00,15.04,15.04,15.03,15.03,21000.0,12.0643,12.0643,12.0563,12.0563,21000.0
2010-08-17 14:40:00,15.03,15.03,15.03,15.03,14500.0,12.0563,12.0563,12.0563,12.0563,14500.0
2010-08-17 14:45:00,15.03,15.03,15.02,15.03,13000.0,12.0563,12.0563,12.0483,12.0563,13000.0
2010-08-17 14:50:00,15.02,15.04,15.02,15.04,26000.0,12.0483,12.0643,12.0483,12.0643,26000.0
2010-08-17 14:55:00,15.03,15.03,15.02,15.02,15500.0,12.0563,12.0563,12.0483,12.0483,15500.0
2010-08-17 15:00:00,15.02,15.02,15.01,15.01,38000.0,12.0483,12.0483,12.0403,12.0403,38000.0
2010-08-17 15:05:00,15.01,15.01,15.0,15.0,51000.0,12.0403,12.0403,12.0322,12.0322,51000.0
2010-08-17 15:10:00,15.0,15.01,14.99,15.0,17000.0,12.0322,12.0403,12.0242,12.0322,17000.0
2010-08-17 15:15:00,15.0,15.01,15.0,15.0,73500.0,12.0322,12.0403,12.0322,12.0322,73500.0
2010-08-17 15:20:00,15.0,15.02,15.0,15.02,48500.0,12.0322,12.0483,12.0322,12.0483,48500.0
2010-08-17 15:25:00,15.02,15.03,15.01,15.02,59000.0,12.0483,12.0563,12.0403,12.0483,59000.0
2010-08-17 15:30:00,15.02,15.02,15.01,15.01,27000.0,12.0483,12.0483,12.0403,12.0403,27000.0
2010-08-17 15:35:00,15.0,15.01,14.99,15.0,25000.0,12.0322,12.0403,12.0242,12.0322,25000.0
2010-08-17 15:40:00,15.0,15.01,14.99,15.0,44500.0,12.0322,12.0403,12.0242,12.0322,44500.0
2010-08-17 15:45:00,15.0,15.0,14.97,14.98,96500.0,12.0322,12.0322,12.0082,12.0162,96500.0
2010-08-17 15:50:00,14.98,14.99,14.97,14.97,90000.0,12.0162,12.0242,12.0082,12.0082,90000.0
2010-08-17 15:55:00,14.97,14.97,14.95,14.95,185000.0,12.0082,12.0082,11.9921,11.9921,185000.0
2010-08-18 09:30:00,14.93,14.93,14.85,14.87,155000.0,11.9761,11.9761,11.9119,11.928,155000.0
2010-08-18 09:35:00,14.86,14.88,14.84,14.88,108500.0,11.9199,11.936,11.9039,11.936,108500.0
2010-08-18 09:40:00,14.87,14.87,14.84,14.85,102500.0,11.928,11.928,11.9039,11.9119,102500.0
2010-08-18 09:45:00,14.84,14.85,14.83,14.85,55500.0,11.9039,11.9119,11.8959,11.9119,55500.0
2010-08-18 09:50:00,14.84,14.86,14.83,14.86,32500.0,11.9039,11.9199,11.8959,11.9199,32500.0
2010-08-18 09:55:00,14.86,14.89,14.86,14.89,42500.0,11.9199,11.944,11.9199,11.944,42500.0
2010-08-18 10:00:00,14.9,14.92,14.88,14.91,73000.0,11.952,11.9681,11.936,11.9601,73000.0
2010-08-18 10:05:00,14.91,14.94,14.91,14.92,38000.0,11.9601,11.9841,11.9601,11.9681,38000.0
2010-08-18 10:10:00,14.91,14.94,14.91,14.93,28500.0,11.9601,11.9841,11.9601,11.9761,28500.0
2010-08-18 10:15:00,14.94,14.94,14.94,14.94,16000.0,11.9841,11.9841,11.9841,11.9841,16000.0
2010-08-18 10:20:00,14.93,14.93,14.89,14.9,29500.0,11.9761,11.9761,11.944,11.952,29500.0
2010-08-18 10:25:00,14.9,14.9,14.87,14.87,32500.0,11.952,11.952,11.928,11.928,32500.0
2010-08-18 10:30:00,14.88,14.9,14.88,14.9,60500.0,11.936,11.952,11.936,11.952,60500.0
2010-08-18 10:35:00,14.9,14.94,14.9,14.92,31500.0,11.952,11.9841,11.952,11.9681,31500.0
2010-08-18 10:40:00,14.93,14.93,14.92,14.93,21500.0,11.9761,11.9761,11.9681,11.9761,21500.0
2010-08-18 10:45:00,14.92,14.93,14.92,14.92,20000.0,11.9681,11.9761,11.9681,11.9681,20000.0
2010-08-18 10:50:00,14.92,14.92,14.9,14.91,22000.0,11.9681,11.9681,11.952,11.9601,22000.0
2010-08-18 10:55:00,14.9,14.93,14.9,14.93,13500.0,11.952,11.9761,11.952,11.9761,13500.0
2010-08-18 11:00:00,14.94,14.96,14.93,14.96,12500.0,11.9841,12.0002,11.9761,12.0002,12500.0
2010-08-18 11:05:00,14.97,14.98,14.97,14.97,26000.0,12.0082,12.0162,12.0082,12.0082,26000.0
2010-08-18 11:10:00,14.97,14.98,14.97,14.97,7000.0,12.0082,12.0162,12.0082,12.0082,7000.0
2010-08-18 11:15:00,14.98,14.98,14.96,14.96,18500.0,12.0162,12.0162,12.0002,12.0002,18500.0
2010-08-18 11:20:00,14.97,14.98,14.97,14.98,27000.0,12.0082,12.0162,12.0082,12.0162,27000.0
2010-08-18 11:25:00,15.0,15.0,14.96,14.96,13000.0,12.0322,12.0322,12.0002,12.0002,13000.0
2010-08-18 11:30:00,14.96,14.98,14.96,14.97,35000.0,12.0002,12.0162,12.0002,12.0082,35000.0
2010-08-18 11:35:00,14.97,14.97,14.96,14.97,24500.0,12.0082,12.0082,12.0002,12.0082,24500.0
2010-08-18 11:40:00,14.98,14.99,14.98,14.99,20000.0,12.0162,12.0242,12.0162,12.0242,20000.0
2010-08-18 11:45:00,14.99,15.01,14.99,15.01,6000.0,12.0242,12.0403,12.0242,12.0403,6000.0
2010-08-18 11:50:00,15.01,15.01,15.0,15.0,41500.0,12.0403,12.0403,12.0322,12.0322,41500.0
2010-08-18 11:55:00,15.01,15.01,15.0,15.0,3500.0,12.0403,12.0403,12.0322,12.0322,3500.0
2010-08-18 12:00:00,15.0,15.0,14.99,14.99,23000.0,12.0322,12.0322,12.0242,12.0242,23000.0
2010-08-18 12:05:00,14.99,14.99,14.99,14.99,14000.0,12.0242,12.0242,12.0242,12.0242,14000.0
2010-08-18 12:10:00,14.99,14.99,14.98,14.99,14000.0,12.0242,12.0242,12.0162,12.0242,14000.0
2010-08-18 12:15:00,14.99,15.0,14.98,15.0,12000.0,12.0242,12.0322,12.0162,12.0322,12000.0
2010-08-18 12:20:00,15.0,15.0,14.99,14.99,3500.0,12.0322,12.0322,12.0242,12.0242,3500.0
2010-08-18 12:25:00,14.99,15.0,14.99,15.0,19000.0,12.0242,12.0322,12.0242,12.0322,19000.0
2010-08-18 12:30:00,15.0,15.0,15.0,15.0,8000.0,12.0322,12.0322,12.0322,12.0322,8000.0
2010-08-18 12:35:00,14.99,15.0,14.98,15.0,13000.0,12.0242,12.0322,12.0162,12.0322,13000.0
2010-08-18 12:40:00,15.0,15.01,15.0,15.01,5500.0,12.0322,12.0403,12.0322,12.0403,5500.0
2010-08-18 12:45:00,15.01,15.02,15.01,15.01,7500.0,12.0403,12.0483,12.0403,12.0403,7500.0
2010-08-18 12:50:00,15.03,15.05,15.03,15.05,18000.0,12.0563,12.0724,12.0563,12.0724,18000.0
2010-08-18 12:55:00,15.05,15.06,15.04,15.06,11000.0,12.0724,12.0804,12.0643,12.0804,11000.0
2010-08-18 13:00:00,15.05,15.06,15.05,15.05,19000.0,12.0724,12.0804,12.0724,12.0724,19000.0
2010-08-18 13:05:00,15.06,15.09,15.06,15.09,70500.0,12.0804,12.1044,12.0804,12.1044,70500.0
2010-08-18 13:10:00,15.1,15.1,15.08,15.08,8000.0,12.1125,12.1125,12.0964,12.0964,8000.0
2010-08-18 13:15:00,15.07,15.08,15.07,15.08,15000.0,12.0884,12.0964,12.0884,12.0964,15000.0
2010-08-18 13:20:00,15.06,15.06,15.06,15.06,6000.0,12.0804,12.0804,12.0804,12.0804,6000.0
2010-08-18 13:25:00,15.07,15.07,15.07,15.07,3000.0,12.0884,12.0884,12.0884,12.0884,3000.0
2010-08-18 13:30:00,15.08,15.09,15.08,15.09,7000.0,12.0964,12.1044,12.0964,12.1044,7000.0
2010-08-18 13:35:00,15.08,15.08,15.06,15.06,10000.0,12.0964,12.0964,12.0804,12.0804,10000.0
2010-08-18 13:40:00,15.06,15.07,15.06,15.07,7500.0,12.0804,12.0884,12.0804,12.0884,7500.0
2010-08-18 13:45:00,15.07,15.08,15.07,15.08,22500.0,12.0884,12.0964,12.0884,12.0964,22500.0
2010-08-18 13:50:00,15.07,15.08,15.07,15.07,25000.0,12.0884,12.0964,12.0884,12.0884,25000.0
2010-08-18 13:55:00,15.07,15.08,15.07,15.08,46000.0,12.0884,12.0964,12.0884,12.0964,46000.0
2010-08-18 14:00:00,15.09,15.1,15.07,15.07,199000.0,12.1044,12.1125,12.0884,12.0884,199000.0
2010-08-18 14:05:00,15.07,15.07,15.05,15.05,10500.0,12.0884,12.0884,12.0724,12.0724,10500.0
2010-08-18 14:10:00,15.06,15.07,15.05,15.06,26500.0,12.0804,12.0884,12.0724,12.0804,26500.0
2010-08-18 14:15:00,15.06,15.07,15.06,15.06,21000.0,12.0804,12.0884,12.0804,12.0804,21000.0
2010-08-18 14:20:00,15.06,15.07,15.06,15.06,58000.0,12.0804,12.0884,12.0804,12.0804,58000.0
2010-08-18 14:25:00,15.07,15.08,15.07,15.07,19000.0,12.0884,12.0964,12.0884,12.0884,19000.0
2010-08-18 14:30:00,15.07,15.07,15.05,15.06,18500.0,12.0884,12.0884,12.0724,12.0804,18500.0
2010-08-18 14:35:00,15.06,15.07,15.06,15.07,25500.0,12.0804,12.0884,12.0804,12.0884,25500.0
2010-08-18 14:40:00,15.07,15.08,15.07,15.07,30500.0,12.0884,12.0964,12.0884,12.0884,30500.0
2010-08-18 14:45:00,15.06,15.07,15.06,15.07,7500.0,12.0804,12.0884,12.0804,12.0884,7500.0
2010-08-18 14:50:00,15.07,15.08,15.06,15.06,13500.0,12.0884,12.0964,12.0804,12.0804,13500.0
2010-08-18 14:55:00,15.06,15.06,15.05,15.06,6000.0,12.0804,12.0804,12.0724,12.0804,6000.0
2010-08-18 15:00:00,15.07,15.07,15.06,15.06,20500.0,12.0884,12.0884,12.0804,12.0804,20500.0
2010-08-18 15:05:00,15.06,15.06,15.04,15.04,36500.0,12.0804,12.0804,12.0643,12.0643,36500.0
2010-08-18 15:10:00,15.04,15.05,15.01,15.03,59000.0,12.0643,12.0724,12.0403,12.0563,59000.0
2010-08-18 15:15:00,15.03,15.04,15.02,15.03,98500.0,12.0563,12.0643,12.0483,12.0563,98500.0
2010-08-18 15:20:00,15.03,15.03,15.01,15.01,41500.0,12.0563,12.0563,12.0403,12.0403,41500.0
2010-08-18 15:25:00,15.01,15.02,15.01,15.02,16500.0,12.0403,12.0483,12.0403,12.0483,16500.0
2010-08-18 15:30:00,15.02,15.04,15.01,15.04,34000.0,12.0483,12.0643,12.0403,12.0643,34000.0
2010-08-18 15:35:00,15.04,15.04,15.01,15.02,36500.0,12.0643,12.0643,12.0403,12.0483,36500.0
2010-08-18 15:40:00,15.02,15.02,15.0,15.02,69500.0,12.0483,12.0483,12.0322,12.0483,69500.0
2010-08-18 15:45:00,15.02,15.03,15.02,15.02,45500.0,12.0483,12.0563,12.0483,12.0483,45500.0
2010-08-18 15:50:00,15.02,15.03,15.01,15.01,138500.0,12.0483,12.0563,12.0403,12.0403,138500.0
2010-08-18 15:55:00,15.01,15.02,14.99,14.99,235500.0,12.0403,12.0483,12.0242,12.0242,235500.0
2010-08-19 09:30:00,14.92,14.95,14.9,14.93,177000.0,11.9681,11.9921,11.952,11.9761,177000.0
2010-08-19 09:35:00,14.95,14.99,14.95,14.97,63500.0,11.9921,12.0242,11.9921,12.0082,63500.0
2010-08-19 09:40:00,14.97,14.98,14.96,14.97,35000.0,12.0082,12.0162,12.0002,12.0082,35000.0
2010-08-19 09:45:00,14.97,14.98,14.94,14.95,109000.0,12.0082,12.0162,11.9841,11.9921,109000.0
2010-08-19 09:50:00,14.95,14.95,14.9,14.92,111000.0,11.9921,11.9921,11.952,11.9681,111000.0
2010-08-19 09:55:00,14.92,14.95,14.91,14.94,53000.0,11.9681,11.9921,11.9601,11.9841,53000.0
2010-08-19 10:00:00,14.93,14.93,14.81,14.82,331500.0,11.9761,11.9761,11.8798,11.8879,331500.0
2010-08-19 10:05:00,14.82,14.84,14.79,14.82,87000.0,11.8879,11.9039,11.8638,11.8879,87000.0
2010-08-19 10:10:00,14.82,14.86,14.82,14.86,22500.0,11.8879,11.9199,11.8879,11.9199,22500.0
2010-08-19 10:15:00,14.85,14.89,14.85,14.89,440500.0,11.9119,11.944,11.9119,11.944,440500.0
2010-08-19 10:20:00,14.88,14.88,14.85,14.85,109500.0,11.936,11.936,11.9119,11.9119,109500.0
2010-08-19 10:25:00,14.85,14.85,14.81,14.82,71500.0,11.9119,11.9119,11.8798,11.8879,71500.0
2010-08-19 10:30:00,14.82,14.84,14.8,14.84,20500.0,11.8879,11.9039,11.8718,11.9039,20500.0
2010-08-19 10:35:00,14.84,14.84,14.81,14.81,17500.0,11.9039,11.9039,11.8798,11.8798,17500.0
2010-08-19 10:40:00,14.82,14.82,14.79,14.81,51000.0,11.8879,11.8879,11.8638,11.8798,51000.0
2010-08-19 10:45:00,14.8,14.83,14.8,14.83,63500.0,11.8718,11.8959,11.8718,11.8959,63500.0
2010-08-19 10:50:00,14.82,14.82,14.79,14.79,25000.0,11.8879,11.8879,11.8638,11.8638,25000.0
2010-08-19 10:55:00,14.79,14.82,14.79,14.8,30000.0,11.8638,11.8879,11.8638,11.8718,30000.0
2010-08-19 11:00:00,14.8,14.81,14.77,14.77,75500.0,11.8718,11.8798,11.8478,11.8478,75500.0
2010-08-19 11:05:00,14.78,14.79,14.77,14.78,81000.0,11.8558,11.8638,11.8478,11.8558,81000.0
2010-08-19 11:10:00,14.78,14.8,14.77,14.77,50000.0,11.8558,11.8718,11.8478,11.8478,50000.0
2010-08-19 11:15:00,14.77,14.79,14.77,14.79,33000.0,11.8478,11.8638,11.8478,11.8638,33000.0
2010-08-19 11:20:00,14.78,14.81,14.78,14.79,17000.0,11.8558,11.8798,11.8558,11.8638,17000.0
2010-08-19 11:25:00,14.78,14.8,14.78,14.79,29500.0,11.8558,11.8718,11.8558,11.8638,29500.0
2010-08-19 11:30:00,14.78,14.78,14.76,14.77,40500.0,11.8558,11.8558,11.8397,11.8478,40500.0
2010-08-19 11:35:00,14.77,14.77,14.73,14.75,42500.0,11.8478,11.8478,11.8157,11.8317,42500.0
2010-08-19 11:40:00,14.75,14.75,14.71,14.71,81000.0,11.8317,11.8317,11.7996,11.7996,81000.0
2010-08-19 11:45:00,14.71,14.73,14.7,14.7,14500.0,11.7996,11.8157,11.7916,11.7916,14500.0
2010-08-19 11:50:00,14.7,14.7,14.69,14.7,119500.0,11.7916,11.7916,11.7836,11.7916,119500.0
2010-08-19 11:55:00,14.7,14.71,14.7,14.71,21500.0,11.7916,11.7996,11.7916,11.7996,21500.0
2010-08-19 12:00:00,14.71,14.72,14.71,14.71,42500.0,11.7996,11.8076,11.7996,11.7996,42500.0
2010-08-19 12:05:00,14.71,14.73,14.7,14.73,122500.0,11.7996,11.8157,11.7916,11.8157,122500.0
2010-08-19 12:10:00,14.72,14.72,14.71,14.72,16500.0,11.8076,11.8076,11.7996,11.8076,16500.0
2010-08-19 12:15:00,14.72,14.74,14.71,14.74,34000.0,11.8076,11.8237,11.7996,11.8237,34000.0
2010-08-19 12:20:00,14.74,14.74,14.74,14.74,11500.0,11.8237,11.8237,11.8237,11.8237,11500.0
2010-08-19 12:25:00,14.74,14.74,14.73,14.74,9000.0,11.8237,11.8237,11.8157,11.8237,9000.0
2010-08-19 12:30:00,14.74,14.74,14.74,14.74,2500.0,11.8237,11.8237,11.8237,11.8237,2500.0
2010-08-19 12:35:00,14.74,14.75,14.74,14.75,35500.0,11.8237,11.8317,11.8237,11.8317,35500.0
2010-08-19 12:40:00,14.75,14.75,14.75,14.75,13000.0,11.8317,11.8317,11.8317,11.8317,13000.0
2010-08-19 12:45:00,14.75,14.75,14.75,14.75,3000.0,11.8317,11.8317,11.8317,11.8317,3000.0
2010-08-19 12:50:00,14.75,14.75,14.73,14.73,6000.0,11.8317,11.8317,11.8157,11.8157,6000.0
2010-08-19 12:55:00,14.73,14.74,14.72,14.74,10500.0,11.8157,11.8237,11.8076,11.8237,10500.0
2010-08-19 13:00:00,14.76,14.76,14.75,14.75,13000.0,11.8397,11.8397,11.8317,11.8317,13000.0
2010-08-19 13:05:00,14.76,14.76,14.74,14.74,40000.0,11.8397,11.8397,11.8237,11.8237,40000.0
2010-08-19 13:10:00,14.74,14.74,14.74,14.74,7500.0,11.8237,11.8237,11.8237,11.8237,7500.0
2010-08-19 13:15:00,14.73,14.75,14.73,14.75,4500.0,11.8157,11.8317,11.8157,11.8317,4500.0
2010-08-19 13:20:00,14.76,14.76,14.74,14.75,4000.0,11.8397,11.8397,11.8237,11.8317,4000.0
2010-08-19 13:25:00,14.75,14.75,14.74,14.74,13000.0,11.8317,11.8317,11.8237,11.8237,13000.0
2010-08-19 13:30:00,14.74,14.74,14.73,14.73,23000.0,11.8237,11.8237,11.8157,11.8157,23000.0
2010-08-19 13:35:00,14.73,14.75,14.73,14.75,12000.0,11.8157,11.8317,11.8157,11.8317,12000.0
2010-08-19 13:40:00,14.74,14.74,14.73,14.73,19500.0,11.8237,11.8237,11.8157,11.8157,19500.0
2010-08-19 13:45:00,14.73,14.73,14.73,14.73,12500.0,11.8157,11.8157,11.8157,11.8157,12500.0
2010-08-19 13:50:00,14.73,14.73,14.72,14.72,11000.0,11.8157,11.8157,11.8076,11.8076,11000.0
2010-08-19 13:55:00,14.73,14.73,14.72,14.72,15000.0,11.8157,11.8157,11.8076,11.8076,15000.0
2010-08-19 14:00:00,14.72,14.72,14.71,14.71,22500.0,11.8076,11.8076,11.7996,11.7996,22500.0
2010-08-19 14:05:00,14.71,14.71,14.7,14.71,12000.0,11.7996,11.7996,11.7916,11.7996,12000.0
2010-08-19 14:10:00,14.72,14.74,14.72,14.74,96500.0,11.8076,11.8237,11.8076,11.8237,96500.0
2010-08-19 14:15:00,14.73,14.73,14.73,14.73,4500.0,11.8157,11.8157,11.8157,11.8157,4500.0
2010-08-19 14:20:00,14.73,14.76,14.73,14.76,17500.0,11.8157,11.8397,11.8157,11.8397,17500.0
2010-08-19 14:25:00,14.75,14.76,14.75,14.75,10500.0,11.8317,11.8397,11.8317,11.8317,10500.0
2010-08-19 14:30:00,14.75,14.77,14.75,14.77,67000.0,11.8317,11.8478,11.8317,11.8478,67000.0
2010-08-19 14:35:00,14.76,14.77,14.74,14.74,89000.0,11.8397,11.8478,11.8237,11.8237,89000.0
2010-08-19 14:40:00,14.74,14.76,14.73,14.75,19000.0,11.8237,11.8397,11.8157,11.8317,19000.0
2010-08-19 14:45:00,14.75,14.76,14.75,14.75,5000.0,11.8317,11.8397,11.8317,11.8317,5000.0
2010-08-19 14:50:00,14.75,14.76,14.74,14.75,33000.0,11.8317,11.8397,11.8237,11.8317,33000.0
2010-08-19 14:55:00,14.75,14.76,14.74,14.74,35500.0,11.8317,11.8397,11.8237,11.8237,35500.0
2010-08-19 15:00:00,14.74,14.75,14.73,14.74,34500.0,11.8237,11.8317,11.8157,11.8237,34500.0
2010-08-19 15:05:00,14.74,14.76,14.74,14.76,38000.0,11.8237,11.8397,11.8237,11.8397,38000.0
2010-08-19 15:10:00,14.76,14.78,14.75,14.78,8000.0,11.8397,11.8558,11.8317,11.8558,8000.0
2010-08-19 15:15:00,14.79,14.82,14.78,14.8,15500.0,11.8638,11.8879,11.8558,11.8718,15500.0
2010-08-19 15:20:00,14.8,14.82,14.8,14.82,71500.0,11.8718,11.8879,11.8718,11.8879,71500.0
2010-08-19 15:25:00,14.82,14.82,14.78,14.78,81000.0,11.8879,11.8879,11.8558,11.8558,81000.0
2010-08-19 15:30:00,14.78,14.8,14.78,14.8,65000.0,11.8558,11.8718,11.8558,11.8718,65000.0
2010-08-19 15:35:00,14.81,14.81,14.77,14.78,62500.0,11.8798,11.8798,11.8478,11.8558,62500.0
2010-08-19 15:40:00,14.77,14.78,14.76,14.77,83500.0,11.8478,11.8558,11.8397,11.8478,83500.0
2010-08-19 15:45:00,14.77,14.78,14.76,14.76,83500.0,11.8478,11.8558,11.8397,11.8397,83500.0
2010-08-19 15:50:00,14.76,14.76,14.75,14.76,148000.0,11.8397,11.8397,11.8317,11.8397,148000.0
2010-08-19 15:55:00,14.76,14.77,14.74,14.74,364500.0,11.8397,11.8478,11.8237,11.8237,364500.0
2010-08-20 09:30:00,14.69,14.69,14.66,14.68,125500.0,11.7836,11.7836,11.7595,11.7756,125500.0
2010-08-20 09:35:00,14.69,14.7,14.65,14.66,43500.0,11.7836,11.7916,11.7515,11.7595,43500.0
2010-08-20 09:40:00,14.66,14.66,14.62,14.62,22000.0,11.7595,11.7595,11.7274,11.7274,22000.0
2010-08-20 09:45:00,14.62,14.63,14.58,14.59,120000.0,11.7274,11.7355,11.6953,11.7034,120000.0
2010-08-20 09:50:00,14.59,14.6,14.58,14.6,99000.0,11.7034,11.7114,11.6953,11.7114,99000.0
2010-08-20 09:55:00,14.61,14.63,14.61,14.62,18500.0,11.7194,11.7355,11.7194,11.7274,18500.0
2010-08-20 10:00:00,14.62,14.64,14.62,14.64,57000.0,11.7274,11.7435,11.7274,11.7435,57000.0
2010-08-20 10:05:00,14.64,14.64,14.6,14.61,120500.0,11.7435,11.7435,11.7114,11.7194,120500.0
2010-08-20 10:10:00,14.61,14.61,14.58,14.58,108500.0,11.7194,11.7194,11.6953,11.6953,108500.0
2010-08-20 10:15:00,14.58,14.61,14.58,14.6,148500.0,11.6953,11.7194,11.6953,11.7114,148500.0
2010-08-20 10:20:00,14.6,14.61,14.58,14.61,30000.0,11.7114,11.7194,11.6953,11.7194,30000.0
2010-08-20 10:25:00,14.61,14.61,14.6,14.6,44000.0,11.7194,11.7194,11.7114,11.7114,44000.0
2010-08-20 10:30:00,14.6,14.61,14.6,14.61,45000.0,11.7114,11.7194,11.7114,11.7194,45000.0
2010-08-20 10:35:00,14.61,14.63,14.61,14.62,58000.0,11.7194,11.7355,11.7194,11.7274,58000.0
2010-08-20 10:40:00,14.62,14.64,14.62,14.63,31000.0,11.7274,11.7435,11.7274,11.7355,31000.0
2010-08-20 10:45:00,14.63,14.64,14.62,14.62,63000.0,11.7355,11.7435,11.7274,11.7274,63000.0
2010-08-20 10:50:00,14.61,14.62,14.6,14.6,72000.0,11.7194,11.7274,11.7114,11.7114,72000.0
2010-08-20 10:55:00,14.6,14.61,14.6,14.6,45000.0,11.7114,11.7194,11.7114,11.7114,45000.0
2010-08-20 11:00:00,14.61,14.61,14.61,14.61,2000.0,11.7194,11.7194,11.7194,11.7194,2000.0
2010-08-20 11:05:00,14.59,14.62,14.59,14.62,25000.0,11.7034,11.7274,11.7034,11.7274,25000.0
2010-08-20 11:10:00,14.61,14.62,14.6,14.6,52500.0,11.7194,11.7274,11.7114,11.7114,52500.0
2010-08-20 11:15:00,14.6,14.6,14.59,14.6,79000.0,11.7114,11.7114,11.7034,11.7114,79000.0
2010-08-20 11:20:00,14.6,14.61,14.58,14.58,18000.0,11.7114,11.7194,11.6953,11.6953,18000.0
2010-08-20 11:25:00,14.59,14.59,14.57,14.58,48000.0,11.7034,11.7034,11.6873,11.6953,48000.0
2010-08-20 11:30:00,14.59,14.59,14.58,14.59,8000.0,11.7034,11.7034,11.6953,11.7034,8000.0
2010-08-20 11:35:00,14.57,14.57,14.56,14.57,41500.0,11.6873,11.6873,11.6793,11.6873,41500.0
2010-08-20 11:40:00,14.57,14.6,14.57,14.6,7500.0,11.6873,11.7114,11.6873,11.7114,7500.0
2010-08-20 11:45:00,14.59,14.6,14.58,14.58,20500.0,11.7034,11.7114,11.6953,11.6953,20500.0
2010-08-20 11:50:00,14.57,14.57,14.56,14.56,30500.0,11.6873,11.6873,11.6793,11.6793,30500.0
2010-08-20 11:55:00,14.56,14.56,14.55,14.56,17000.0,11.6793,11.6793,11.6713,11.6793,17000.0
2010-08-20 12:00:00,14.56,14.58,14.56,14.58,4000.0,11.6793,11.6953,11.6793,11.6953,4000.0
2010-08-20 12:05:00,14.57,14.58,14.57,14.58,119000.0,11.6873,11.6953,11.6873,11.6953,119000.0
2010-08-20 12:10:00,14.57,14.57,14.57,14.57,66500.0,11.6873,11.6873,11.6873,11.6873,66500.0
2010-08-20 12:15:00,14.57,14.57,14.56,14.57,38500.0,11.6873,11.6873,11.6793,11.6873,38500.0
2010-08-20 12:20:00,14.57,14.61,14.57,14.61,41000.0,11.6873,11.7194,11.6873,11.7194,41000.0
2010-08-20 12:25:00,14.6,14.6,14.59,14.59,9500.0,11.7114,11.7114,11.7034,11.7034,9500.0
2010-08-20 12:30:00,14.59,14.6,14.59,14.6,15000.0,11.7034,11.7114,11.7034,11.7114,15000.0
2010-08-20 12:35:00,14.59,14.59,14.59,14.59,3000.0,11.7034,11.7034,11.7034,11.7034,3000.0
2010-08-20 12:40:00,14.59,14.59,14.58,14.58,2500.0,11.7034,11.7034,11.6953,11.6953,2500.0
2010-08-20 12:45:00,14.59,14.59,14.58,14.58,4000.0,11.7034,11.7034,11.6953,11.6953,4000.0
2010-08-20 12:50:00,14.59,14.59,14.58,14.59,19500.0,11.7034,11.7034,11.6953,11.7034,19500.0
2010-08-20 12:55:00,14.59,14.6,14.59,14.6,19000.0,11.7034,11.7114,11.7034,11.7114,19000.0
2010-08-20 13:00:00,14.6,14.61,14.6,14.61,16000.0,11.7114,11.7194,11.7114,11.7194,16000.0
2010-08-20 13:05:00,14.6,14.62,14.6,14.62,23000.0,11.7114,11.7274,11.7114,11.7274,23000.0
2010-08-20 13:10:00,14.62,14.62,14.61,14.61,41000.0,11.7274,11.7274,11.7194,11.7194,41000.0
2010-08-20 13:15:00,14.61,14.62,14.61,14.61,8500.0,11.7194,11.7274,11.7194,11.7194,8500.0
2010-08-20 13:20:00,14.61,14.62,14.61,14.62,11500.0,11.7194,11.7274,11.7194,11.7274,11500.0
2010-08-20 13:25:00,14.62,14.64,14.62,14.63,12500.0,11.7274,11.7435,11.7274,11.7355,12500.0
2010-08-20 13:30:00,14.63,14.63,14.62,14.62,23500.0,11.7355,11.7355,11.7274,11.7274,23500.0
2010-08-20 13:35:00,14.62,14.62,14.61,14.62,20500.0,11.7274,11.7274,11.7194,11.7274,20500.0
2010-08-20 13:40:00,14.62,14.62,14.61,14.62,5000.0,11.7274,11.7274,11.7194,11.7274,5000.0
2010-08-20 13:45:00,14.62,14.63,14.62,14.62,22000.0,11.7274,11.7355,11.7274,11.7274,22000.0
2010-08-20 13:50:00,14.62,14.64,14.62,14.64,21500.0,11.7274,11.7435,11.7274,11.7435,21500.0
2010-08-20 13:55:00,14.64,14.64,14.62,14.63,31500.0,11.7435,11.7435,11.7274,11.7355,31500.0
2010-08-20 14:00:00,14.63,14.64,14.63,14.63,12500.0,11.7355,11.7435,11.7355,11.7355,12500.0
2010-08-20 14:05:00,14.63,14.63,14.63,14.63,4000.0,11.7355,11.7355,11.7355,11.7355,4000.0
2010-08-20 14:10:00,14.63,14.65,14.63,14.65,16000.0,11.7355,11.7515,11.7355,11.7515,16000.0
2010-08-20 14:15:00,14.65,14.66,14.65,14.66,4000.0,11.7515,11.7595,11.7515,11.7595,4000.0
2010-08-20 14:20:00,14.66,14.67,14.66,14.66,7500.0,11.7595,11.7675,11.7595,11.7595,7500.0
2010-08-20 14:25:00,14.66,14.66,14.66,14.66,26000.0,11.7595,11.7595,11.7595,11.7595,26000.0
2010-08-20 14:30:00,14.65,14.69,14.65,14.69,17000.0,11.7515,11.7836,11.7515,11.7836,17000.0
2010-08-20 14:35:00,14.68,14.69,14.68,14.68,32500.0,11.7756,11.7836,11.7756,11.7756,32500.0
2010-08-20 14:40:00,14.68,14.69,14.67,14.68,35000.0,11.7756,11.7836,11.7675,11.7756,35000.0
2010-08-20 14:45:00,14.7,14.71,14.69,14.69,51000.0,11.7916,11.7996,11.7836,11.7836,51000.0
2010-08-20 14:50:00,14.7,14.73,14.7,14.72,135000.0,11.7916,11.8157,11.7916,11.8076,135000.0
2010-08-20 14:55:00,14.72,14.72,14.7,14.71,55500.0,11.8076,11.8076,11.7916,11.7996,55500.0
2010-08-20 15:00:00,14.71,14.71,14.69,14.7,23000.0,11.7996,11.7996,11.7836,11.7916,23000.0
2010-08-20 15:05:00,14.7,14.71,14.69,14.71,43500.0,11.7916,11.7996,11.7836,11.7996,43500.0
2010-08-20 15:10:00,14.71,14.73,14.7,14.73,65000.0,11.7996,11.8157,11.7916,11.8157,65000.0
2010-08-20 15:15:00,14.73,14.73,14.71,14.72,56000.0,11.8157,11.8157,11.7996,11.8076,56000.0
2010-08-20 15:20:00,14.71,14.71,14.7,14.71,54500.0,11.7996,11.7996,11.7916,11.7996,54500.0
2010-08-20 15:25:00,14.71,14.72,14.71,14.72,22000.0,11.7996,11.8076,11.7996,11.8076,22000.0
2010-08-20 15:30:00,14.72,14.74,14.72,14.73,56500.0,11.8076,11.8237,11.8076,11.8157,56500.0
2010-08-20 15:35:00,14.74,14.74,14.71,14.72,17000.0,11.8237,11.8237,11.7996,11.8076,17000.0
2010-08-20 15:40:00,14.72,14.74,14.72,14.72,21500.0,11.8076,11.8237,11.8076,11.8076,21500.0
2010-08-20 15:45:00,14.72,14.74,14.72,14.72,16500.0,11.8076,11.8237,11.8076,11.8076,16500.0
2010-08-20 15:50:00,14.72,14.73,14.72,14.73,53500.0,11.8076,11.8157,11.8076,11.8157,53500.0
2010-08-20 15:55:00,14.73,14.74,14.73,14.74,81000.0,11.8157,11.8237,11.8157,11.8237,81000.0
2010-08-23 09:30:00,14.82,14.83,14.78,14.81,75000.0,11.8879,11.8959,11.8558,11.8798,75000.0
2010-08-23 09:35:00,14.81,14.86,14.8,14.86,63000.0,11.8798,11.9199,11.8718,11.9199,63000.0
2010-08-23 09:40:00,14.86,14.87,14.82,14.84,56500.0,11.9199,11.928,11.8879,11.9039,56500.0
2010-08-23 09:45:00,14.84,14.87,14.84,14.86,66500.0,11.9039,11.928,11.9039,11.9199,66500.0
2010-08-23 09:50:00,14.87,14.88,14.85,14.86,40500.0,11.928,11.936,11.9119,11.9199,40500.0
2010-08-23 09:55:00,14.85,14.85,14.83,14.83,31000.0,11.9119,11.9119,11.8959,11.8959,31000.0
2010-08-23 10:00:00,14.83,14.83,14.81,14.81,25500.0,11.8959,11.8959,11.8798,11.8798,25500.0
2010-08-23 10:05:00,14.81,14.81,14.78,14.79,16500.0,11.8798,11.8798,11.8558,11.8638,16500.0
2010-08-23 10:10:00,14.77,14.78,14.76,14.77,32500.0,11.8478,11.8558,11.8397,11.8478,32500.0
2010-08-23 10:15:00,14.76,14.77,14.76,14.77,15500.0,11.8397,11.8478,11.8397,11.8478,15500.0
2010-08-23 10:20:00,14.77,14.77,14.74,14.74,29000.0,11.8478,11.8478,11.8237,11.8237,29000.0
2010-08-23 10:25:00,14.75,14.75,14.74,14.75,13500.0,11.8317,11.8317,11.8237,11.8317,13500.0
2010-08-23 10:30:00,14.75,14.78,14.75,14.78,32000.0,11.8317,11.8558,11.8317,11.8558,32000.0
2010-08-23 10:35:00,14.78,14.78,14.76,14.77,21500.0,11.8558,11.8558,11.8397,11.8478,21500.0
2010-08-23 10:40:00,14.76,14.76,14.71,14.71,41500.0,11.8397,11.8397,11.7996,11.7996,41500.0
2010-08-23 10:45:00,14.7,14.72,14.69,14.69,42000.0,11.7916,11.8076,11.7836,11.7836,42000.0
2010-08-23 10:50:00,14.7,14.7,14.68,14.69,32000.0,11.7916,11.7916,11.7756,11.7836,32000.0
2010-08-23 10:55:00,14.69,14.7,14.69,14.69,42000.0,11.7836,11.7916,11.7836,11.7836,42000.0
2010-08-23 11:00:00,14.69,14.69,14.65,14.66,23500.0,11.7836,11.7836,11.7515,11.7595,23500.0
2010-08-23 11:05:00,14.66,14.67,14.65,14.67,10000.0,11.7595,11.7675,11.7515,11.7675,10000.0
2010-08-23 11:10:00,14.67,14.68,14.66,14.68,48500.0,11.7675,11.7756,11.7595,11.7756,48500.0
2010-08-23 11:15:00,14.68,14.68,14.66,14.66,26500.0,11.7756,11.7756,11.7595,11.7595,26500.0
2010-08-23 11:20:00,14.67,14.67,14.63,14.65,43500.0,11.7675,11.7675,11.7355,11.7515,43500.0
2010-08-23 11:25:00,14.65,14.65,14.63,14.64,73000.0,11.7515,11.7515,11.7355,11.7435,73000.0
2010-08-23 11:30:00,14.63,14.65,14.63,14.65,32500.0,11.7355,11.7515,11.7355,11.7515,32500.0
2010-08-23 11:35:00,14.64,14.66,14.64,14.66,15000.0,11.7435,11.7595,11.7435,11.7595,15000.0
2010-08-23 11:40:00,14.65,14.67,14.65,14.67,21000.0,11.7515,11.7675,11.7515,11.7675,21000.0
2010-08-23 11:45:00,14.68,14.68,14.67,14.67,6000.0,11.7756,11.7756,11.7675,11.7675,6000.0
2010-08-23 11:50:00,14.67,14.67,14.65,14.65,23500.0,11.7675,11.7675,11.7515,11.7515,23500.0
2010-08-23 11:55:00,14.65,14.65,14.64,14.64,34500.0,11.7515,11.7515,11.7435,11.7435,34500.0
2010-08-23 12:00:00,14.66,14.67,14.66,14.66,18500.0,11.7595,11.7675,11.7595,11.7595,18500.0
2010-08-23 12:05:00,14.67,14.68,14.67,14.68,13500.0,11.7675,11.7756,11.7675,11.7756,13500.0
2010-08-23 12:10:00,14.68,14.69,14.67,14.69,11000.0,11.7756,11.7836,11.7675,11.7836,11000.0
2010-08-23 12:15:00,14.7,14.7,14.68,14.68,18000.0,11.7916,11.7916,11.7756,11.7756,18000.0
2010-08-23 12:20:00,14.68,14.7,14.68,14.69,43000.0,11.7756,11.7916,11.7756,11.7836,43000.0
2010-08-23 12:25:00,14.69,14.7,14.69,14.7,135500.0,11.7836,11.7916,11.7836,11.7916,135500.0
2010-08-23 12:30:00,14.7,14.72,14.7,14.71,221500.0,11.7916,11.8076,11.7916,11.7996,221500.0
2010-08-23 12:35:00,14.71,14.71,14.69,14.69,36000.0,11.7996,11.7996,11.7836,11.7836,36000.0
2010-08-23 12:40:00,14.7,14.7,14.68,14.69,15000.0,11.7916,11.7916,11.7756,11.7836,15000.0
2010-08-23 12:45:00,14.69,14.69,14.69,14.69,3000.0,11.7836,11.7836,11.7836,11.7836,3000.0
2010-08-23 12:50:00,14.69,14.69,14.69,14.69,10500.0,11.7836,11.7836,11.7836,11.7836,10500.0
2010-08-23 12:55:00,14.69,14.69,14.68,14.69,22500.0,11.7836,11.7836,11.7756,11.7836,22500.0
2010-08-23 13:00:00,14.68,14.68,14.67,14.68,6500.0,11.7756,11.7756,11.7675,11.7756,6500.0
2010-08-23 13:05:00,14.68,14.68,14.67,14.68,13500.0,11.7756,11.7756,11.7675,11.7756,13500.0
2010-08-23 13:10:00,14.68,14.69,14.67,14.69,50500.0,11.7756,11.7836,11.7675,11.7836,50500.0
2010-08-23 13:15:00,14.69,14.69,14.67,14.69,52500.0,11.7836,11.7836,11.7675,11.7836,52500.0
2010-08-23 13:20:00,14.7,14.71,14.7,14.7,14000.0,11.7916,11.7996,11.7916,11.7916,14000.0
2010-08-23 13:25:00,14.71,14.71,14.7,14.7,24500.0,11.7996,11.7996,11.7916,11.7916,24500.0
2010-08-23 13:30:00,14.7,14.7,14.69,14.69,17500.0,11.7916,11.7916,11.7836,11.7836,17500.0
2010-08-23 13:35:00,14.69,14.69,14.67,14.67,8500.0,11.7836,11.7836,11.7675,11.7675,8500.0
2010-08-23 13:40:00,14.66,14.68,14.66,14.68,24000.0,11.7595,11.7756,11.7595,11.7756,24000.0
2010-08-23 13:45:00,14.68,14.69,14.68,14.68,51500.0,11.7756,11.7836,11.7756,11.7756,51500.0
2010-08-23 13:50:00,14.68,14.7,14.68,14.68,73500.0,11.7756,11.7916,11.7756,11.7756,73500.0
2010-08-23 13:55:00,14.69,14.7,14.68,14.7,16500.0,11.7836,11.7916,11.7756,11.7916,16500.0
2010-08-23 14:00:00,14.69,14.7,14.68,14.68,7500.0,11.7836,11.7916,11.7756,11.7756,7500.0
2010-08-23 14:05:00,14.68,14.74,14.68,14.73,42500.0,11.7756,11.8237,11.7756,11.8157,42500.0
2010-08-23 14:10:00,14.74,14.74,14.72,14.73,42500.0,11.8237,11.8237,11.8076,11.8157,42500.0
2010-08-23 14:15:00,14.73,14.74,14.7,14.71,44500.0,11.8157,11.8237,11.7916,11.7996,44500.0
2010-08-23 14:20:00,14.71,14.71,14.7,14.7,82500.0,11.7996,11.7996,11.7916,11.7916,82500.0
2010-08-23 14:25:00,14.71,14.71,14.7,14.7,7500.0,11.7996,11.7996,11.7916,11.7916,7500.0
2010-08-23 14:30:00,14.7,14.72,14.7,14.71,10500.0,11.7916,11.8076,11.7916,11.7996,10500.0
2010-08-23 14:35:00,14.71,14.73,14.71,14.72,15500.0,11.7996,11.8157,11.7996,11.8076,15500.0
2010-08-23 14:40:00,14.71,14.72,14.69,14.69,19000.0,11.7996,11.8076,11.7836,11.7836,19000.0
2010-08-23 14:45:00,14.7,14.7,14.7,14.7,5000.0,11.7916,11.7916,11.7916,11.7916,5000.0
2010-08-23 14:50:00,14.69,14.69,14.68,14.68,33000.0,11.7836,11.7836,11.7756,11.7756,33000.0
2010-08-23 14:55:00,14.68,14.69,14.67,14.68,43000.0,11.7756,11.7836,11.7675,11.7756,43000.0
2010-08-23 15:00:00,14.68,14.69,14.68,14.69,19500.0,11.7756,11.7836,11.7756,11.7836,19500.0
2010-08-23 15:05:00,14.69,14.69,14.68,14.68,16500.0,11.7836,11.7836,11.7756,11.7756,16500.0
2010-08-23 15:10:00,14.68,14.69,14.67,14.68,25500.0,11.7756,11.7836,11.7675,11.7756,25500.0
2010-08-23 15:15:00,14.68,14.69,14.68,14.69,18000.0,11.7756,11.7836,11.7756,11.7836,18000.0
2010-08-23 15:20:00,14.69,14.69,14.66,14.66,20500.0,11.7836,11.7836,11.7595,11.7595,20500.0
2010-08-23 15:25:00,14.66,14.68,14.64,14.65,72500.0,11.7595,11.7756,11.7435,11.7515,72500.0
2010-08-23 15:30:00,14.65,14.65,14.64,14.64,43000.0,11.7515,11.7515,11.7435,11.7435,43000.0
2010-08-23 15:35:00,14.64,14.64,14.61,14.62,61500.0,11.7435,11.7435,11.7194,11.7274,61500.0
2010-08-23 15:40:00,14.62,14.63,14.62,14.62,43500.0,11.7274,11.7355,11.7274,11.7274,43500.0
2010-08-23 15:45:00,14.62,14.62,14.6,14.61,61500.0,11.7274,11.7274,11.7114,11.7194,61500.0
2010-08-23 15:50:00,14.61,14.62,14.6,14.6,50000.0,11.7194,11.7274,11.7114,11.7114,50000.0
2010-08-23 15:55:00,14.61,14.61,14.59,14.59,93000.0,11.7194,11.7194,11.7034,11.7034,93000.0
2010-08-24 09:30:00,14.39,14.4,14.37,14.38,218500.0,11.5429,11.551,11.5269,11.5349,218500.0
2010-08-24 09:35:00,14.37,14.39,14.35,14.36,115500.0,11.5269,11.5429,11.5108,11.5189,115500.0
2010-08-24 09:40:00,14.35,14.39,14.34,14.38,80000.0,11.5108,11.5429,11.5028,11.5349,80000.0
2010-08-24 09:45:00,14.38,14.39,14.36,14.37,88500.0,11.5349,11.5429,11.5189,11.5269,88500.0
2010-08-24 09:50:00,14.37,14.37,14.33,14.33,52500.0,11.5269,11.5269,11.4948,11.4948,52500.0
2010-08-24 09:55:00,14.33,14.34,14.32,14.34,107500.0,11.4948,11.5028,11.4868,11.5028,107500.0
2010-08-24 10:00:00,14.33,14.33,14.24,14.32,331000.0,11.4948,11.4948,11.4226,11.4868,331000.0
2010-08-24 10:05:00,14.32,14.32,14.29,14.3,73000.0,11.4868,11.4868,11.4627,11.4707,73000.0
2010-08-24 10:10:00,14.31,14.34,14.31,14.33,104000.0,11.4788,11.5028,11.4788,11.4948,104000.0
2010-08-24 10:15:00,14.33,14.38,14.32,14.36,94000.0,11.4948,11.5349,11.4868,11.5189,94000.0
2010-08-24 10:20:00,14.36,14.39,14.36,14.37,67500.0,11.5189,11.5429,11.5189,11.5269,67500.0
2010-08-24 10:25:00,14.38,14.39,14.36,14.37,47000.0,11.5349,11.5429,11.5189,11.5269,47000.0
2010-08-24 10:30:00,14.37,14.37,14.35,14.35,13500.0,11.5269,11.5269,11.5108,11.5108,13500.0
2010-08-24 10:35:00,14.35,14.36,14.34,14.36,114500.0,11.5108,11.5189,11.5028,11.5189,114500.0
2010-08-24 10:40:00,14.36,14.38,14.35,14.37,56000.0,11.5189,11.5349,11.5108,11.5269,56000.0
2010-08-24 10:45:00,14.37,14.38,14.36,14.37,24500.0,11.5269,11.5349,11.5189,11.5269,24500.0
2010-08-24 10:50:00,14.38,14.38,14.36,14.36,35500.0,11.5349,11.5349,11.5189,11.5189,35500.0
2010-08-24 10:55:00,14.37,14.4,14.37,14.4,51500.0,11.5269,11.551,11.5269,11.551,51500.0
2010-08-24 11:00:00,14.4,14.44,14.4,14.42,128000.0,11.551,11.583,11.551,11.567,128000.0
2010-08-24 11:05:00,14.43,14.43,14.41,14.41,31500.0,11.575,11.575,11.559,11.559,31500.0
2010-08-24 11:10:00,14.41,14.42,14.4,14.41,50500.0,11.559,11.567,11.551,11.559,50500.0
2010-08-24 11:15:00,14.41,14.42,14.39,14.42,107500.0,11.559,11.567,11.5429,11.567,107500.0
2010-08-24 11:20:00,14.42,14.44,14.41,14.43,27000.0,11.567,11.583,11.559,11.575,27000.0
2010-08-24 11:25:00,14.43,14.45,14.42,14.45,58500.0,11.575,11.5911,11.567,11.5911,58500.0
2010-08-24 11:30:00,14.45,14.46,14.44,14.46,81500.0,11.5911,11.5991,11.583,11.5991,81500.0
2010-08-24 11:35:00,14.48,14.49,14.48,14.48,24500.0,11.6151,11.6232,11.6151,11.6151,24500.0
2010-08-24 11:40:00,14.48,14.51,14.48,14.5,25000.0,11.6151,11.6392,11.6151,11.6312,25000.0
2010-08-24 11:45:00,14.5,14.5,14.48,14.48,15000.0,11.6312,11.6312,11.6151,11.6151,15000.0
2010-08-24 11:50:00,14.48,14.48,14.47,14.47,32500.0,11.6151,11.6151,11.6071,11.6071,32500.0
2010-08-24 11:55:00,14.47,14.49,14.47,14.48,52000.0,11.6071,11.6232,11.6071,11.6151,52000.0
2010-08-24 12:00:00,14.47,14.48,14.46,14.47,50000.0,11.6071,11.6151,11.5991,11.6071,50000.0
2010-08-24 12:05:00,14.48,14.48,14.46,14.48,36500.0,11.6151,11.6151,11.5991,11.6151,36500.0
2010-08-24 12:10:00,14.49,14.5,14.47,14.47,24500.0,11.6232,11.6312,11.6071,11.6071,24500.0
2010-08-24 12:15:00,14.47,14.48,14.46,14.47,30500.0,11.6071,11.6151,11.5991,11.6071,30500.0
2010-08-24 12:20:00,14.47,14.47,14.45,14.45,52500.0,11.6071,11.6071,11.5911,11.5911,52500.0
2010-08-24 12:25:00,14.45,14.46,14.44,14.44,36000.0,11.5911,11.5991,11.583,11.583,36000.0
2010-08-24 12:30:00,14.44,14.46,14.44,14.45,106000.0,11.583,11.5991,11.583,11.5911,106000.0
2010-08-24 12:35:00,14.45,14.46,14.44,14.46,38500.0,11.5911,11.5991,11.583,11.5991,38500.0
2010-08-24 12:40:00,14.45,14.46,14.45,14.46,48500.0,11.5911,11.5991,11.5911,11.5991,48500.0
2010-08-24 12:45:00,14.46,14.46,14.45,14.45,36500.0,11.5991,11.5991,11.5911,11.5911,36500.0
2010-08-24 12:50:00,14.45,14.45,14.44,14.45,88500.0,11.5911,11.5911,11.583,11.5911,88500.0
2010-08-24 12:55:00,14.45,14.46,14.45,14.45,31000.0,11.5911,11.5991,11.5911,11.5911,31000.0
2010-08-24 13:00:00,14.45,14.45,14.43,14.43,17500.0,11.5911,11.5911,11.575,11.575,17500.0
2010-08-24 13:05:00,14.43,14.44,14.43,14.43,20000.0,11.575,11.583,11.575,11.575,20000.0
2010-08-24 13:10:00,14.44,14.45,14.43,14.44,79000.0,11.583,11.5911,11.575,11.583,79000.0
2010-08-24 13:15:00,14.44,14.45,14.44,14.45,32000.0,11.583,11.5911,11.583,11.5911,32000.0
2010-08-24 13:20:00,14.45,14.45,14.44,14.45,32000.0,11.5911,11.5911,11.583,11.5911,32000.0
2010-08-24 13:25:00,14.45,14.49,14.45,14.49,31500.0,11.5911,11.6232,11.5911,11.6232,31500.0
2010-08-24 13:30:00,14.49,14.49,14.46,14.47,22500.0,11.6232,11.6232,11.5991,11.6071,22500.0
2010-08-24 13:35:00,14.47,14.47,14.46,14.46,4500.0,11.6071,11.6071,11.5991,11.5991,4500.0
2010-08-24 13:40:00,14.47,14.47,14.42,14.42,34000.0,11.6071,11.6071,11.567,11.567,34000.0
2010-08-24 13:45:00,14.42,14.43,14.41,14.41,58000.0,11.567,11.575,11.559,11.559,58000.0
2010-08-24 13:50:00,14.43,14.43,14.4,14.4,94000.0,11.575,11.575,11.551,11.551,94000.0
2010-08-24 13:55:00,14.4,14.41,14.4,14.4,21500.0,11.551,11.559,11.551,11.551,21500.0
2010-08-24 14:00:00,14.41,14.43,14.4,14.42,60500.0,11.559,11.575,11.551,11.567,60500.0
2010-08-24 14:05:00,14.41,14.43,14.4,14.41,20000.0,11.559,11.575,11.551,11.559,20000.0
2010-08-24 14:10:00,14.41,14.41,14.4,14.41,81500.0,11.559,11.559,11.551,11.559,81500.0
2010-08-24 14:15:00,14.41,14.43,14.41,14.43,94000.0,11.559,11.575,11.559,11.575,94000.0
2010-08-24 14:20:00,14.43,14.43,14.41,14.42,44500.0,11.575,11.575,11.559,11.567,44500.0
2010-08-24 14:25:00,14.42,14.43,14.4,14.4,25000.0,11.567,11.575,11.551,11.551,25000.0
2010-08-24 14:30:00,14.4,14.41,14.4,14.41,37500.0,11.551,11.559,11.551,11.559,37500.0
2010-08-24 14:35:00,14.4,14.44,14.4,14.44,52000.0,11.551,11.583,11.551,11.583,52000.0
2010-08-24 14:40:00,14.44,14.44,14.42,14.42,36500.0,11.583,11.583,11.567,11.567,36500.0
2010-08-24 14:45:00,14.42,14.44,14.42,14.43,65000.0,11.567,11.583,11.567,11.575,65000.0
2010-08-24 14:50:00,14.43,14.43,14.41,14.43,45000.0,11.575,11.575,11.559,11.575,45000.0
2010-08-24 14:55:00,14.43,14.44,14.42,14.44,140500.0,11.575,11.583,11.567,11.583,140500.0
2010-08-24 15:00:00,14.45,14.45,14.43,14.45,59500.0,11.5911,11.5911,11.575,11.5911,59500.0
2010-08-24 15:05:00,14.45,14.47,14.45,14.46,43000.0,11.5911,11.6071,11.5911,11.5991,43000.0
2010-08-24 15:10:00,14.46,14.46,14.44,14.44,46500.0,11.5991,11.5991,11.583,11.583,46500.0
2010-08-24 15:15:00,14.44,14.46,14.44,14.46,35500.0,11.583,11.5991,11.583,11.5991,35500.0
2010-08-24 15:20:00,14.45,14.47,14.44,14.47,81000.0,11.5911,11.6071,11.583,11.6071,81000.0
2010-08-24 15:25:00,14.47,14.48,14.44,14.45,186500.0,11.6071,11.6151,11.583,11.5911,186500.0
2010-08-24 15:30:00,14.45,14.46,14.44,14.45,63000.0,11.5911,11.5991,11.583,11.5911,63000.0
2010-08-24 15:35:00,14.45,14.45,14.41,14.42,85500.0,11.5911,11.5911,11.559,11.567,85500.0
2010-08-24 15:40:00,14.42,14.43,14.41,14.42,116500.0,11.567,11.575,11.559,11.567,116500.0
2010-08-24 15:45:00,14.42,14.42,14.4,14.41,196000.0,11.567,11.567,11.551,11.559,196000.0
2010-08-24 15:50:00,14.41,14.41,14.38,14.38,216000.0,11.559,11.559,11.5349,11.5349,216000.0
2010-08-24 15:55:00,14.38,14.38,14.37,14.37,131500.0,11.5349,11.5349,11.5269,11.5269,131500.0
2010-08-25 09:30:00,14.25,14.27,14.24,14.27,187000.0,11.4306,11.4467,11.4226,11.4467,187000.0
2010-08-25 09:35:00,14.26,14.28,14.24,14.28,253000.0,11.4387,11.4547,11.4226,11.4547,253000.0
2010-08-25 09:40:00,14.28,14.3,14.24,14.25,233000.0,11.4547,11.4707,11.4226,11.4306,233000.0
2010-08-25 09:45:00,14.25,14.26,14.23,14.23,160500.0,11.4306,11.4387,11.4146,11.4146,160500.0
2010-08-25 09:50:00,14.23,14.24,14.2,14.22,184000.0,11.4146,11.4226,11.3905,11.4066,184000.0
2010-08-25 09:55:00,14.22,14.22,14.19,14.22,172000.0,11.4066,11.4066,11.3825,11.4066,172000.0
2010-08-25 10:00:00,14.21,14.25,14.17,14.24,373500.0,11.3985,11.4306,11.3665,11.4226,373500.0
2010-08-25 10:05:00,14.23,14.29,14.23,14.28,113500.0,11.4146,11.4627,11.4146,11.4547,113500.0
2010-08-25 10:10:00,14.28,14.28,14.25,14.26,71000.0,11.4547,11.4547,11.4306,11.4387,71000.0
2010-08-25 10:15:00,14.27,14.28,14.25,14.25,87000.0,11.4467,11.4547,11.4306,11.4306,87000.0
2010-08-25 10:20:00,14.25,14.26,14.23,14.25,74500.0,11.4306,11.4387,11.4146,11.4306,74500.0
2010-08-25 10:25:00,14.26,14.27,14.24,14.25,89500.0,11.4387,11.4467,11.4226,11.4306,89500.0
2010-08-25 10:30:00,14.25,14.26,14.22,14.22,66000.0,11.4306,11.4387,11.4066,11.4066,66000.0
2010-08-25 10:35:00,14.23,14.23,14.19,14.2,90000.0,11.4146,11.4146,11.3825,11.3905,90000.0
2010-08-25 10:40:00,14.2,14.23,14.2,14.23,106000.0,11.3905,11.4146,11.3905,11.4146,106000.0
2010-08-25 10:45:00,14.23,14.24,14.23,14.24,85500.0,11.4146,11.4226,11.4146,11.4226,85500.0
2010-08-25 10:50:00,14.25,14.26,14.23,14.23,24000.0,11.4306,11.4387,11.4146,11.4146,24000.0
2010-08-25 10:55:00,14.24,14.28,14.24,14.27,19000.0,11.4226,11.4547,11.4226,11.4467,19000.0
2010-08-25 11:00:00,14.28,14.3,14.28,14.29,42500.0,11.4547,11.4707,11.4547,11.4627,42500.0
2010-08-25 11:05:00,14.29,14.29,14.27,14.28,35000.0,11.4627,11.4627,11.4467,11.4547,35000.0
2010-08-25 11:10:00,14.27,14.28,14.25,14.28,87000.0,11.4467,11.4547,11.4306,11.4547,87000.0
2010-08-25 11:15:00,14.28,14.32,14.28,14.32,9000.0,11.4547,11.4868,11.4547,11.4868,9000.0
2010-08-25 11:20:00,14.32,14.34,14.32,14.33,24000.0,11.4868,11.5028,11.4868,11.4948,24000.0
2010-08-25 11:25:00,14.33,14.35,14.33,14.34,64000.0,11.4948,11.5108,11.4948,11.5028,64000.0
2010-08-25 11:30:00,14.34,14.34,14.32,14.32,11000.0,11.5028,11.5028,11.4868,11.4868,11000.0
2010-08-25 11:35:00,14.32,14.33,14.32,14.32,71000.0,11.4868,11.4948,11.4868,11.4868,71000.0
2010-08-25 11:40:00,14.32,14.32,14.3,14.31,22000.0,11.4868,11.4868,11.4707,11.4788,22000.0
2010-08-25 11:45:00,14.32,14.32,14.29,14.3,14500.0,11.4868,11.4868,11.4627,11.4707,14500.0
2010-08-25 11:50:00,14.3,14.31,14.29,14.31,48500.0,11.4707,11.4788,11.4627,11.4788,48500.0
2010-08-25 11:55:00,14.31,14.32,14.31,14.31,45000.0,11.4788,11.4868,11.4788,11.4788,45000.0
2010-08-25 12:00:00,14.31,14.33,14.31,14.33,22500.0,11.4788,11.4948,11.4788,11.4948,22500.0
2010-08-25 12:05:00,14.32,14.32,14.31,14.31,27000.0,11.4868,11.4868,11.4788,11.4788,27000.0
2010-08-25 12:10:00,14.31,14.32,14.3,14.31,174500.0,11.4788,11.4868,11.4707,11.4788,174500.0
2010-08-25 12:15:00,14.3,14.31,14.3,14.3,15000.0,11.4707,11.4788,11.4707,11.4707,15000.0
2010-08-25 12:20:00,14.31,14.31,14.29,14.29,13500.0,11.4788,11.4788,11.4627,11.4627,13500.0
2010-08-25 12:25:00,14.3,14.3,14.3,14.3,23000.0,11.4707,11.4707,11.4707,11.4707,23000.0
2010-08-25 12:30:00,14.3,14.31,14.28,14.28,63000.0,11.4707,11.4788,11.4547,11.4547,63000.0
2010-08-25 12:35:00,14.28,14.28,14.27,14.28,9000.0,11.4547,11.4547,11.4467,11.4547,9000.0
2010-08-25 12:40:00,14.27,14.27,14.26,14.27,17500.0,11.4467,11.4467,11.4387,11.4467,17500.0
2010-08-25 12:45:00,14.27,14.28,14.27,14.28,3500.0,11.4467,11.4547,11.4467,11.4547,3500.0
2010-08-25 12:50:00,14.28,14.29,14.28,14.28,94000.0,11.4547,11.4627,11.4547,11.4547,94000.0
2010-08-25 12:55:00,14.27,14.27,14.26,14.26,43500.0,11.4467,11.4467,11.4387,11.4387,43500.0
2010-08-25 13:00:00,14.26,14.27,14.25,14.27,20500.0,11.4387,11.4467,11.4306,11.4467,20500.0
2010-08-25 13:05:00,14.27,14.27,14.26,14.26,9000.0,11.4467,11.4467,11.4387,11.4387,9000.0
2010-08-25 13:10:00,14.27,14.28,14.27,14.27,10000.0,11.4467,11.4547,11.4467,11.4467,10000.0
2010-08-25 13:15:00,14.28,14.28,14.26,14.28,130000.0,11.4547,11.4547,11.4387,11.4547,130000.0
2010-08-25 13:20:00,14.28,14.28,14.27,14.28,25500.0,11.4547,11.4547,11.4467,11.4547,25500.0
2010-08-25 13:25:00,14.28,14.28,14.26,14.26,15000.0,11.4547,11.4547,11.4387,11.4387,15000.0
2010-08-25 13:30:00,14.26,14.28,14.26,14.28,29500.0,11.4387,11.4547,11.4387,11.4547,29500.0
2010-08-25 13:35:00,14.28,14.29,14.28,14.29,33500.0,11.4547,11.4627,11.4547,11.4627,33500.0
2010-08-25 13:40:00,14.29,14.3,14.29,14.3,6500.0,11.4627,11.4707,11.4627,11.4707,6500.0
2010-08-25 13:45:00,14.32,14.32,14.31,14.32,34500.0,11.4868,11.4868,11.4788,11.4868,34500.0
2010-08-25 13:50:00,14.32,14.33,14.31,14.33,245000.0,11.4868,11.4948,11.4788,11.4948,245000.0
2010-08-25 13:55:00,14.33,14.35,14.33,14.34,198000.0,11.4948,11.5108,11.4948,11.5028,198000.0
2010-08-25 14:00:00,14.34,14.35,14.33,14.35,71000.0,11.5028,11.5108,11.4948,11.5108,71000.0
2010-08-25 14:05:00,14.36,14.37,14.36,14.37,30500.0,11.5189,11.5269,11.5189,11.5269,30500.0
2010-08-25 14:10:00,14.36,14.39,14.36,14.38,44500.0,11.5189,11.5429,11.5189,11.5349,44500.0
2010-08-25 14:15:00,14.39,14.39,14.37,14.37,30000.0,11.5429,11.5429,11.5269,11.5269,30000.0
2010-08-25 14:20:00,14.37,14.37,14.36,14.36,36000.0,11.5269,11.5269,11.5189,11.5189,36000.0
2010-08-25 14:25:00,14.36,14.36,14.35,14.35,29000.0,11.5189,11.5189,11.5108,11.5108,29000.0
2010-08-25 14:30:00,14.36,14.39,14.35,14.39,20000.0,11.5189,11.5429,11.5108,11.5429,20000.0
2010-08-25 14:35:00,14.39,14.42,14.39,14.4,85500.0,11.5429,11.567,11.5429,11.551,85500.0
2010-08-25 14:40:00,14.41,14.44,14.41,14.42,177500.0,11.559,11.583,11.559,11.567,177500.0
2010-08-25 14:45:00,14.42,14.44,14.42,14.43,72500.0,11.567,11.583,11.567,11.575,72500.0
2010-08-25 14:50:00,14.43,14.43,14.42,14.43,55500.0,11.575,11.575,11.567,11.575,55500.0
2010-08-25 14:55:00,14.43,14.45,14.42,14.44,27500.0,11.575,11.5911,11.567,11.583,27500.0
2010-08-25 15:00:00,14.45,14.46,14.44,14.44,29500.0,11.5911,11.5991,11.583,11.583,29500.0
2010-08-25 15:05:00,14.44,14.44,14.43,14.43,61000.0,11.583,11.583,11.575,11.575,61000.0
2010-08-25 15:10:00,14.43,14.45,14.43,14.45,57000.0,11.575,11.5911,11.575,11.5911,57000.0
2010-08-25 15:15:00,14.45,14.45,14.42,14.42,33000.0,11.5911,11.5911,11.567,11.567,33000.0
2010-08-25 15:20:00,14.42,14.43,14.4,14.41,37500.0,11.567,11.575,11.551,11.559,37500.0
2010-08-25 15:25:00,14.41,14.42,14.41,14.41,43000.0,11.559,11.567,11.559,11.559,43000.0
2010-08-25 15:30:00,14.41,14.48,14.41,14.48,72000.0,11.559,11.6151,11.559,11.6151,72000.0
2010-08-25 15:35:00,14.47,14.49,14.46,14.47,66500.0,11.6071,11.6232,11.5991,11.6071,66500.0
2010-08-25 15:40:00,14.47,14.5,14.47,14.5,88000.0,11.6071,11.6312,11.6071,11.6312,88000.0
2010-08-25 15:45:00,14.5,14.52,14.49,14.5,78500.0,11.6312,11.6472,11.6232,11.6312,78500.0
2010-08-25 15:50:00,14.51,14.51,14.48,14.48,67000.0,11.6392,11.6392,11.6151,11.6151,67000.0
2010-08-25 15:55:00,14.48,14.49,14.47,14.47,96500.0,11.6151,11.6232,11.6071,11.6071,96500.0
2010-08-26 09:30:00,14.52,14.54,14.51,14.52,94500.0,11.6472,11.6633,11.6392,11.6472,94500.0
2010-08-26 09:35:00,14.52,14.55,14.51,14.54,80500.0,11.6472,11.6713,11.6392,11.6633,80500.0
2010-08-26 09:40:00,14.52,14.56,14.52,14.55,73000.0,11.6472,11.6793,11.6472,11.6713,73000.0
2010-08-26 09:45:00,14.56,14.56,14.52,14.54,64000.0,11.6793,11.6793,11.6472,11.6633,64000.0
2010-08-26 09:50:00,14.53,14.53,14.48,14.48,58000.0,11.6552,11.6552,11.6151,11.6151,58000.0
2010-08-26 09:55:00,14.48,14.56,14.48,14.56,90500.0,11.6151,11.6793,11.6151,11.6793,90500.0
2010-08-26 10:00:00,14.55,14.58,14.55,14.58,91500.0,11.6713,11.6953,11.6713,11.6953,91500.0
2010-08-26 10:05:00,14.57,14.59,14.56,14.58,43000.0,11.6873,11.7034,11.6793,11.6953,43000.0
2010-08-26 10:10:00,14.58,14.6,14.58,14.59,105500.0,11.6953,11.7114,11.6953,11.7034,105500.0
2010-08-26 10:15:00,14.59,14.6,14.58,14.58,61000.0,11.7034,11.7114,11.6953,11.6953,61000.0
2010-08-26 10:20:00,14.58,14.59,14.55,14.55,38500.0,11.6953,11.7034,11.6713,11.6713,38500.0
2010-08-26 10:25:00,14.55,14.56,14.54,14.56,53500.0,11.6713,11.6793,11.6633,11.6793,53500.0
2010-08-26 10:30:00,14.56,14.56,14.54,14.56,31000.0,11.6793,11.6793,11.6633,11.6793,31000.0
2010-08-26 10:35:00,14.57,14.6,14.57,14.58,12000.0,11.6873,11.7114,11.6873,11.6953,12000.0
2010-08-26 10:40:00,14.59,14.6,14.57,14.57,17000.0,11.7034,11.7114,11.6873,11.6873,17000.0
2010-08-26 10:45:00,14.57,14.57,14.56,14.57,8500.0,11.6873,11.6873,11.6793,11.6873,8500.0
2010-08-26 10:50:00,14.57,14.57,14.54,14.55,17000.0,11.6873,11.6873,11.6633,11.6713,17000.0
2010-08-26 10:55:00,14.54,14.55,14.53,14.55,41000.0,11.6633,11.6713,11.6552,11.6713,41000.0
2010-08-26 11:00:00,14.55,14.55,14.52,14.53,18500.0,11.6713,11.6713,11.6472,11.6552,18500.0
2010-08-26 11:05:00,14.52,14.52,14.47,14.49,54500.0,11.6472,11.6472,11.6071,11.6232,54500.0
2010-08-26 11:10:00,14.49,14.5,14.48,14.49,14000.0,11.6232,11.6312,11.6151,11.6232,14000.0
2010-08-26 11:15:00,14.48,14.52,14.48,14.52,53000.0,11.6151,11.6472,11.6151,11.6472,53000.0
2010-08-26 11:20:00,14.51,14.52,14.5,14.5,12500.0,11.6392,11.6472,11.6312,11.6312,12500.0
2010-08-26 11:25:00,14.5,14.51,14.5,14.51,5500.0,11.6312,11.6392,11.6312,11.6392,5500.0
2010-08-26 11:30:00,14.51,14.51,14.5,14.51,9000.0,11.6392,11.6392,11.6312,11.6392,9000.0
2010-08-26 11:35:00,14.52,14.52,14.51,14.51,15500.0,11.6472,11.6472,11.6392,11.6392,15500.0
2010-08-26 11:40:00,14.5,14.51,14.48,14.5,46500.0,11.6312,11.6392,11.6151,11.6312,46500.0
2010-08-26 11:45:00,14.5,14.5,14.49,14.49,28500.0,11.6312,11.6312,11.6232,11.6232,28500.0
2010-08-26 11:50:00,14.49,14.49,14.46,14.46,42000.0,11.6232,11.6232,11.5991,11.5991,42000.0
2010-08-26 11:55:00,14.46,14.5,14.46,14.5,10000.0,11.5991,11.6312,11.5991,11.6312,10000.0
2010-08-26 12:00:00,14.51,14.51,14.5,14.5,33500.0,11.6392,11.6392,11.6312,11.6312,33500.0
2010-08-26 12:05:00,14.5,14.5,14.49,14.49,5000.0,11.6312,11.6312,11.6232,11.6232,5000.0
2010-08-26 12:10:00,14.5,14.5,14.49,14.49,17000.0,11.6312,11.6312,11.6232,11.6232,17000.0
2010-08-26 12:15:00,14.49,14.49,14.48,14.49,17000.0,11.6232,11.6232,11.6151,11.6232,17000.0
2010-08-26 12:20:00,14.49,14.52,14.49,14.51,10500.0,11.6232,11.6472,11.6232,11.6392,10500.0
2010-08-26 12:25:00,14.51,14.52,14.5,14.5,6500.0,11.6392,11.6472,11.6312,11.6312,6500.0
2010-08-26 12:30:00,14.51,14.51,14.51,14.51,6000.0,11.6392,11.6392,11.6392,11.6392,6000.0
2010-08-26 12:35:00,14.51,14.52,14.51,14.51,16000.0,11.6392,11.6472,11.6392,11.6392,16000.0
2010-08-26 12:40:00,14.5,14.5,14.49,14.5,21000.0,11.6312,11.6312,11.6232,11.6312,21000.0
2010-08-26 12:45:00,14.5,14.51,14.5,14.5,60000.0,11.6312,11.6392,11.6312,11.6312,60000.0
2010-08-26 12:50:00,14.51,14.51,14.47,14.48,78000.0,11.6392,11.6392,11.6071,11.6151,78000.0
2010-08-26 12:55:00,14.48,14.5,14.47,14.5,49500.0,11.6151,11.6312,11.6071,11.6312,49500.0
2010-08-26 13:00:00,14.5,14.51,14.49,14.49,19000.0,11.6312,11.6392,11.6232,11.6232,19000.0
2010-08-26 13:05:00,14.49,14.49,14.48,14.49,13500.0,11.6232,11.6232,11.6151,11.6232,13500.0
2010-08-26 13:10:00,14.49,14.49,14.47,14.47,18000.0,11.6232,11.6232,11.6071,11.6071,18000.0
2010-08-26 13:15:00,14.48,14.49,14.48,14.48,13000.0,11.6151,11.6232,11.6151,11.6151,13000.0
2010-08-26 13:20:00,14.49,14.5,14.49,14.5,44000.0,11.6232,11.6312,11.6232,11.6312,44000.0
2010-08-26 13:25:00,14.5,14.5,14.49,14.5,7500.0,11.6312,11.6312,11.6232,11.6312,7500.0
2010-08-26 13:30:00,14.49,14.51,14.49,14.51,23000.0,11.6232,11.6392,11.6232,11.6392,23000.0
2010-08-26 13:35:00,14.5,14.5,14.49,14.49,7000.0,11.6312,11.6312,11.6232,11.6232,7000.0
2010-08-26 13:40:00,14.5,14.51,14.49,14.49,14000.0,11.6312,11.6392,11.6232,11.6232,14000.0
2010-08-26 13:45:00,14.49,14.5,14.48,14.48,9500.0,11.6232,11.6312,11.6151,11.6151,9500.0
2010-08-26 13:50:00,14.48,14.49,14.48,14.49,9000.0,11.6151,11.6232,11.6151,11.6232,9000.0
2010-08-26 13:55:00,14.48,14.48,14.46,14.47,25000.0,11.6151,11.6151,11.5991,11.6071,25000.0
2010-08-26 14:00:00,14.46,14.47,14.46,14.47,44000.0,11.5991,11.6071,11.5991,11.6071,44000.0
2010-08-26 14:05:00,14.47,14.47,14.44,14.44,56000.0,11.6071,11.6071,11.583,11.583,56000.0
2010-08-26 14:10:00,14.44,14.44,14.41,14.43,55000.0,11.583,11.583,11.559,11.575,55000.0
2010-08-26 14:15:00,14.42,14.43,14.41,14.43,22000.0,11.567,11.575,11.559,11.575,22000.0
2010-08-26 14:20:00,14.43,14.43,14.42,14.42,3500.0,11.575,11.575,11.567,11.567,3500.0
2010-08-26 14:25:00,14.42,14.43,14.42,14.43,17500.0,11.567,11.575,11.567,11.575,17500.0
2010-08-26 14:30:00,14.42,14.42,14.4,14.41,64000.0,11.567,11.567,11.551,11.559,64000.0
2010-08-26 14:35:00,14.42,14.42,14.41,14.42,21000.0,11.567,11.567,11.559,11.567,21000.0
2010-08-26 14:40:00,14.42,14.42,14.41,14.42,6500.0,11.567,11.567,11.559,11.567,6500.0
2010-08-26 14:45:00,14.41,14.41,14.39,14.4,59500.0,11.559,11.559,11.5429,11.551,59500.0
2010-08-26 14:50:00,14.4,14.4,14.39,14.39,14500.0,11.551,11.551,11.5429,11.5429,14500.0
2010-08-26 14:55:00,14.38,14.38,14.36,14.37,38000.0,11.5349,11.5349,11.5189,11.5269,38000.0
2010-08-26 15:00:00,14.37,14.38,14.37,14.37,35000.0,11.5269,11.5349,11.5269,11.5269,35000.0
2010-08-26 15:05:00,14.38,14.38,14.36,14.38,39500.0,11.5349,11.5349,11.5189,11.5349,39500.0
2010-08-26 15:10:00,14.39,14.39,14.37,14.37,15500.0,11.5429,11.5429,11.5269,11.5269,15500.0
2010-08-26 15:15:00,14.38,14.41,14.38,14.41,20500.0,11.5349,11.559,11.5349,11.559,20500.0
2010-08-26 15:20:00,14.41,14.43,14.41,14.41,151500.0,11.559,11.575,11.559,11.559,151500.0
2010-08-26 15:25:00,14.4,14.41,14.39,14.41,59500.0,11.551,11.559,11.5429,11.559,59500.0
2010-08-26 15:30:00,14.41,14.42,14.39,14.42,26000.0,11.559,11.567,11.5429,11.567,26000.0
2010-08-26 15:35:00,14.41,14.42,14.4,14.41,45000.0,11.559,11.567,11.551,11.559,45000.0
2010-08-26 15:40:00,14.41,14.45,14.41,14.45,82500.0,11.559,11.5911,11.559,11.5911,82500.0
2010-08-26 15:45:00,14.45,14.45,14.42,14.43,75000.0,11.5911,11.5911,11.567,11.575,75000.0
2010-08-26 15:50:00,14.43,14.43,14.4,14.4,29500.0,11.575,11.575,11.551,11.551,29500.0
2010-08-26 15:55:00,14.41,14.41,14.38,14.39,107500.0,11.559,11.559,11.5349,11.5429,107500.0
2010-08-27 09:30:00,14.52,14.52,14.46,14.46,181500.0,11.6472,11.6472,11.5991,11.5991,181500.0
2010-08-27 09:35:00,14.47,14.47,14.43,14.43,26500.0,11.6071,11.6071,11.575,11.575,26500.0
2010-08-27 09:40:00,14.43,14.44,14.4,14.4,14500.0,11.575,11.583,11.551,11.551,14500.0
2010-08-27 09:45:00,14.4,14.41,14.39,14.39,113500.0,11.551,11.559,11.5429,11.5429,113500.0
2010-08-27 09:50:00,14.39,14.42,14.39,14.41,54500.0,11.5429,11.567,11.5429,11.559,54500.0
2010-08-27 09:55:00,14.41,14.44,14.33,14.34,113500.0,11.559,11.583,11.4948,11.5028,113500.0
2010-08-27 10:00:00,14.34,14.37,14.26,14.3,242000.0,11.5028,11.5269,11.4387,11.4707,242000.0
2010-08-27 10:05:00,14.3,14.31,14.25,14.3,171500.0,11.4707,11.4788,11.4306,11.4707,171500.0
2010-08-27 10:10:00,14.3,14.4,14.29,14.39,306000.0,11.4707,11.551,11.4627,11.5429,306000.0
2010-08-27 10:15:00,14.39,14.43,14.39,14.42,193000.0,11.5429,11.575,11.5429,11.567,193000.0
2010-08-27 10:20:00,14.42,14.44,14.4,14.43,61000.0,11.567,11.583,11.551,11.575,61000.0
2010-08-27 10:25:00,14.43,14.47,14.43,14.47,116000.0,11.575,11.6071,11.575,11.6071,116000.0
2010-08-27 10:30:00,14.47,14.51,14.46,14.48,137500.0,11.6071,11.6392,11.5991,11.6151,137500.0
2010-08-27 10:35:00,14.47,14.51,14.46,14.5,93000.0,11.6071,11.6392,11.5991,11.6312,93000.0
2010-08-27 10:40:00,14.49,14.51,14.47,14.48,102000.0,11.6232,11.6392,11.6071,11.6151,102000.0
2010-08-27 10:45:00,14.48,14.49,14.45,14.46,74500.0,11.6151,11.6232,11.5911,11.5991,74500.0
2010-08-27 10:50:00,14.46,14.47,14.45,14.46,42500.0,11.5991,11.6071,11.5911,11.5991,42500.0
2010-08-27 10:55:00,14.45,14.46,14.43,14.46,34500.0,11.5911,11.5991,11.575,11.5991,34500.0
2010-08-27 11:00:00,14.46,14.48,14.46,14.48,45500.0,11.5991,11.6151,11.5991,11.6151,45500.0
2010-08-27 11:05:00,14.49,14.56,14.49,14.55,91500.0,11.6232,11.6793,11.6232,11.6713,91500.0
2010-08-27 11:10:00,14.55,14.58,14.54,14.56,54500.0,11.6713,11.6953,11.6633,11.6793,54500.0
2010-08-27 11:15:00,14.58,14.59,14.57,14.57,26000.0,11.6953,11.7034,11.6873,11.6873,26000.0
2010-08-27 11:20:00,14.56,14.58,14.56,14.58,37000.0,11.6793,11.6953,11.6793,11.6953,37000.0
2010-08-27 11:25:00,14.58,14.6,14.57,14.59,94000.0,11.6953,11.7114,11.6873,11.7034,94000.0
2010-08-27 11:30:00,14.59,14.6,14.58,14.59,37500.0,11.7034,11.7114,11.6953,11.7034,37500.0
2010-08-27 11:35:00,14.58,14.58,14.57,14.57,59000.0,11.6953,11.6953,11.6873,11.6873,59000.0
2010-08-27 11:40:00,14.56,14.56,14.55,14.56,28000.0,11.6793,11.6793,11.6713,11.6793,28000.0
2010-08-27 11:45:00,14.56,14.59,14.56,14.59,89500.0,11.6793,11.7034,11.6793,11.7034,89500.0
2010-08-27 11:50:00,14.59,14.6,14.57,14.57,111500.0,11.7034,11.7114,11.6873,11.6873,111500.0
2010-08-27 11:55:00,14.57,14.57,14.55,14.56,31000.0,11.6873,11.6873,11.6713,11.6793,31000.0
2010-08-27 12:00:00,14.56,14.58,14.55,14.56,14500.0,11.6793,11.6953,11.6713,11.6793,14500.0
2010-08-27 12:05:00,14.57,14.58,14.56,14.58,72000.0,11.6873,11.6953,11.6793,11.6953,72000.0
2010-08-27 12:10:00,14.57,14.58,14.57,14.58,19500.0,11.6873,11.6953,11.6873,11.6953,19500.0
2010-08-27 12:15:00,14.58,14.6,14.58,14.6,6500.0,11.6953,11.7114,11.6953,11.7114,6500.0
2010-08-27 12:20:00,14.6,14.6,14.58,14.6,20000.0,11.7114,11.7114,11.6953,11.7114,20000.0
2010-08-27 12:25:00,14.59,14.6,14.58,14.58,12000.0,11.7034,11.7114,11.6953,11.6953,12000.0
2010-08-27 12:30:00,14.59,14.6,14.58,14.59,21000.0,11.7034,11.7114,11.6953,11.7034,21000.0
2010-08-27 12:35:00,14.59,14.6,14.58,14.58,5000.0,11.7034,11.7114,11.6953,11.6953,5000.0
2010-08-27 12:40:00,14.58,14.58,14.55,14.55,2500.0,11.6953,11.6953,11.6713,11.6713,2500.0
2010-08-27 12:45:00,14.55,14.56,14.55,14.55,3500.0,11.6713,11.6793,11.6713,11.6713,3500.0
2010-08-27 12:50:00,14.56,14.56,14.56,14.56,9500.0,11.6793,11.6793,11.6793,11.6793,9500.0
2010-08-27 12:55:00,14.56,14.56,14.53,14.53,20500.0,11.6793,11.6793,11.6552,11.6552,20500.0
2010-08-27 13:00:00,14.53,14.54,14.53,14.54,15000.0,11.6552,11.6633,11.6552,11.6633,15000.0
2010-08-27 13:05:00,14.55,14.55,14.54,14.55,11000.0,11.6713,11.6713,11.6633,11.6713,11000.0
2010-08-27 13:10:00,14.55,14.55,14.53,14.53,9500.0,11.6713,11.6713,11.6552,11.6552,9500.0
2010-08-27 13:15:00,14.53,14.55,14.53,14.54,24500.0,11.6552,11.6713,11.6552,11.6633,24500.0
2010-08-27 13:20:00,14.54,14.55,14.54,14.54,62500.0,11.6633,11.6713,11.6633,11.6633,62500.0
2010-08-27 13:25:00,14.55,14.57,14.55,14.57,8000.0,11.6713,11.6873,11.6713,11.6873,8000.0
2010-08-27 13:30:00,14.58,14.6,14.57,14.59,31500.0,11.6953,11.7114,11.6873,11.7034,31500.0
2010-08-27 13:35:00,14.59,14.61,14.59,14.59,50500.0,11.7034,11.7194,11.7034,11.7034,50500.0
2010-08-27 13:40:00,14.59,14.6,14.58,14.59,9500.0,11.7034,11.7114,11.6953,11.7034,9500.0
2010-08-27 13:45:00,14.59,14.59,14.57,14.57,44500.0,11.7034,11.7034,11.6873,11.6873,44500.0
2010-08-27 13:50:00,14.58,14.6,14.58,14.6,15500.0,11.6953,11.7114,11.6953,11.7114,15500.0
2010-08-27 13:55:00,14.6,14.63,14.6,14.63,132000.0,11.7114,11.7355,11.7114,11.7355,132000.0
2010-08-27 14:00:00,14.63,14.65,14.62,14.63,32500.0,11.7355,11.7515,11.7274,11.7355,32500.0
2010-08-27 14:05:00,14.63,14.63,14.6,14.63,129000.0,11.7355,11.7355,11.7114,11.7355,129000.0
2010-08-27 14:10:00,14.62,14.64,14.61,14.61,63500.0,11.7274,11.7435,11.7194,11.7194,63500.0
2010-08-27 14:15:00,14.6,14.63,14.6,14.62,189000.0,11.7114,11.7355,11.7114,11.7274,189000.0
2010-08-27 14:20:00,14.63,14.63,14.61,14.63,43500.0,11.7355,11.7355,11.7194,11.7355,43500.0
2010-08-27 14:25:00,14.62,14.64,14.62,14.64,43000.0,11.7274,11.7435,11.7274,11.7435,43000.0
2010-08-27 14:30:00,14.64,14.65,14.64,14.64,24500.0,11.7435,11.7515,11.7435,11.7435,24500.0
2010-08-27 14:35:00,14.65,14.67,14.64,14.67,80000.0,11.7515,11.7675,11.7435,11.7675,80000.0
2010-08-27 14:40:00,14.67,14.67,14.66,14.67,263000.0,11.7675,11.7675,11.7595,11.7675,263000.0
2010-08-27 14:45:00,14.68,14.68,14.66,14.66,53500.0,11.7756,11.7756,11.7595,11.7595,53500.0
2010-08-27 14:50:00,14.66,14.67,14.64,14.64,44500.0,11.7595,11.7675,11.7435,11.7435,44500.0
2010-08-27 14:55:00,14.64,14.66,14.64,14.65,35500.0,11.7435,11.7595,11.7435,11.7515,35500.0
2010-08-27 15:00:00,14.65,14.65,14.64,14.64,33000.0,11.7515,11.7515,11.7435,11.7435,33000.0
2010-08-27 15:05:00,14.64,14.65,14.63,14.65,28500.0,11.7435,11.7515,11.7355,11.7515,28500.0
2010-08-27 15:10:00,14.65,14.66,14.64,14.65,93500.0,11.7515,11.7595,11.7435,11.7515,93500.0
2010-08-27 15:15:00,14.65,14.66,14.64,14.64,191500.0,11.7515,11.7595,11.7435,11.7435,191500.0
2010-08-27 15:20:00,14.65,14.67,14.64,14.67,86000.0,11.7515,11.7675,11.7435,11.7675,86000.0
2010-08-27 15:25:00,14.68,14.69,14.67,14.69,66500.0,11.7756,11.7836,11.7675,11.7836,66500.0
2010-08-27 15:30:00,14.69,14.69,14.66,14.66,62000.0,11.7836,11.7836,11.7595,11.7595,62000.0
2010-08-27 15:35:00,14.66,14.68,14.66,14.67,34000.0,11.7595,11.7756,11.7595,11.7675,34000.0
2010-08-27 15:40:00,14.67,14.69,14.66,14.69,44500.0,11.7675,11.7836,11.7595,11.7836,44500.0
2010-08-27 15:45:00,14.69,14.69,14.68,14.69,87500.0,11.7836,11.7836,11.7756,11.7836,87500.0
2010-08-27 15:50:00,14.69,14.7,14.69,14.69,122500.0,11.7836,11.7916,11.7836,11.7836,122500.0
2010-08-27 15:55:00,14.69,14.7,14.68,14.69,137500.0,11.7836,11.7916,11.7756,11.7836,137500.0
2010-08-30 09:30:00,14.61,14.64,14.61,14.63,71500.0,11.7194,11.7435,11.7194,11.7355,71500.0
2010-08-30 09:35:00,14.63,14.67,14.63,14.66,22500.0,11.7355,11.7675,11.7355,11.7595,22500.0
2010-08-30 09:40:00,14.68,14.69,14.66,14.69,34000.0,11.7756,11.7836,11.7595,11.7836,34000.0
2010-08-30 09:45:00,14.7,14.7,14.68,14.69,27000.0,11.7916,11.7916,11.7756,11.7836,27000.0
2010-08-30 09:50:00,14.69,14.69,14.67,14.67,12500.0,11.7836,11.7836,11.7675,11.7675,12500.0
2010-08-30 09:55:00,14.67,14.7,14.67,14.7,4000.0,11.7675,11.7916,11.7675,11.7916,4000.0
2010-08-30 10:00:00,14.7,14.7,14.67,14.68,41000.0,11.7916,11.7916,11.7675,11.7756,41000.0
2010-08-30 10:05:00,14.68,14.7,14.67,14.68,6500.0,11.7756,11.7916,11.7675,11.7756,6500.0
2010-08-30 10:10:00,14.67,14.67,14.65,14.67,21000.0,11.7675,11.7675,11.7515,11.7675,21000.0
2010-08-30 10:15:00,14.67,14.68,14.62,14.63,66000.0,11.7675,11.7756,11.7274,11.7355,66000.0
2010-08-30 10:20:00,14.63,14.64,14.62,14.62,56000.0,11.7355,11.7435,11.7274,11.7274,56000.0
2010-08-30 10:25:00,14.62,14.62,14.6,14.62,30500.0,11.7274,11.7274,11.7114,11.7274,30500.0
2010-08-30 10:30:00,14.61,14.61,14.59,14.61,32000.0,11.7194,11.7194,11.7034,11.7194,32000.0
2010-08-30 10:35:00,14.62,14.62,14.61,14.62,26500.0,11.7274,11.7274,11.7194,11.7274,26500.0
2010-08-30 10:40:00,14.61,14.61,14.6,14.6,30000.0,11.7194,11.7194,11.7114,11.7114,30000.0
2010-08-30 10:45:00,14.6,14.62,14.59,14.62,61000.0,11.7114,11.7274,11.7034,11.7274,61000.0
2010-08-30 10:50:00,14.63,14.65,14.63,14.65,14500.0,11.7355,11.7515,11.7355,11.7515,14500.0
2010-08-30 10:55:00,14.65,14.66,14.64,14.64,26500.0,11.7515,11.7595,11.7435,11.7435,26500.0
2010-08-30 11:00:00,14.64,14.64,14.62,14.62,17500.0,11.7435,11.7435,11.7274,11.7274,17500.0
2010-08-30 11:05:00,14.62,14.62,14.61,14.62,14500.0,11.7274,11.7274,11.7194,11.7274,14500.0
2010-08-30 11:10:00,14.63,14.63,14.61,14.62,12500.0,11.7355,11.7355,11.7194,11.7274,12500.0
2010-08-30 11:15:00,14.61,14.63,14.61,14.63,8500.0,11.7194,11.7355,11.7194,11.7355,8500.0
2010-08-30 11:20:00,14.62,14.62,14.6,14.61,37500.0,11.7274,11.7274,11.7114,11.7194,37500.0
2010-08-30 11:25:00,14.61,14.62,14.61,14.61,21500.0,11.7194,11.7274,11.7194,11.7194,21500.0
2010-08-30 11:30:00,14.62,14.62,14.6,14.6,13000.0,11.7274,11.7274,11.7114,11.7114,13000.0
2010-08-30 11:35:00,14.61,14.61,14.59,14.59,43000.0,11.7194,11.7194,11.7034,11.7034,43000.0
2010-08-30 11:40:00,14.58,14.58,14.56,14.56,9000.0,11.6953,11.6953,11.6793,11.6793,9000.0
2010-08-30 11:45:00,14.56,14.56,14.55,14.56,33500.0,11.6793,11.6793,11.6713,11.6793,33500.0
2010-08-30 11:50:00,14.57,14.57,14.56,14.56,26000.0,11.6873,11.6873,11.6793,11.6793,26000.0
2010-08-30 11:55:00,14.55,14.57,14.55,14.56,44500.0,11.6713,11.6873,11.6713,11.6793,44500.0
2010-08-30 12:00:00,14.56,14.57,14.56,14.56,26000.0,11.6793,11.6873,11.6793,11.6793,26000.0
2010-08-30 12:05:00,14.56,14.56,14.55,14.56,33500.0,11.6793,11.6793,11.6713,11.6793,33500.0
2010-08-30 12:10:00,14.57,14.57,14.57,14.57,3500.0,11.6873,11.6873,11.6873,11.6873,3500.0
2010-08-30 12:15:00,14.57,14.57,14.57,14.57,10000.0,11.6873,11.6873,11.6873,11.6873,10000.0
2010-08-30 12:20:00,14.57,14.58,14.57,14.57,4000.0,11.6873,11.6953,11.6873,11.6873,4000.0
2010-08-30 12:25:00,14.56,14.56,14.56,14.56,126500.0,11.6793,11.6793,11.6793,11.6793,126500.0
2010-08-30 12:30:00,14.56,14.56,14.56,14.56,1000.0,11.6793,11.6793,11.6793,11.6793,1000.0
2010-08-30 12:35:00,14.56,14.59,14.56,14.59,6000.0,11.6793,11.7034,11.6793,11.7034,6000.0
2010-08-30 12:40:00,14.59,14.59,14.59,14.59,7000.0,11.7034,11.7034,11.7034,11.7034,7000.0
2010-08-30 12:45:00,14.6,14.63,14.6,14.62,14500.0,11.7114,11.7355,11.7114,11.7274,14500.0
2010-08-30 12:50:00,14.61,14.62,14.6,14.6,27000.0,11.7194,11.7274,11.7114,11.7114,27000.0
2010-08-30 12:55:00,14.6,14.61,14.57,14.57,28000.0,11.7114,11.7194,11.6873,11.6873,28000.0
2010-08-30 13:00:00,14.57,14.58,14.57,14.58,16000.0,11.6873,11.6953,11.6873,11.6953,16000.0
2010-08-30 13:05:00,14.58,14.59,14.58,14.59,12500.0,11.6953,11.7034,11.6953,11.7034,12500.0
2010-08-30 13:10:00,14.58,14.6,14.58,14.58,123500.0,11.6953,11.7114,11.6953,11.6953,123500.0
2010-08-30 13:15:00,14.57,14.59,14.57,14.59,49000.0,11.6873,11.7034,11.6873,11.7034,49000.0
2010-08-30 13:20:00,14.58,14.58,14.54,14.55,111000.0,11.6953,11.6953,11.6633,11.6713,111000.0
2010-08-30 13:25:00,14.55,14.55,14.51,14.51,230500.0,11.6713,11.6713,11.6392,11.6392,230500.0
2010-08-30 13:30:00,14.52,14.53,14.52,14.53,12500.0,11.6472,11.6552,11.6472,11.6552,12500.0
2010-08-30 13:35:00,14.53,14.53,14.53,14.53,5000.0,11.6552,11.6552,11.6552,11.6552,5000.0
2010-08-30 13:40:00,14.54,14.55,14.54,14.55,13500.0,11.6633,11.6713,11.6633,11.6713,13500.0
2010-08-30 13:45:00,14.55,14.55,14.54,14.55,11000.0,11.6713,11.6713,11.6633,11.6713,11000.0
2010-08-30 13:50:00,14.55,14.55,14.53,14.53,26000.0,11.6713,11.6713,11.6552,11.6552,26000.0
2010-08-30 13:55:00,14.53,14.53,14.52,14.52,34500.0,11.6552,11.6552,11.6472,11.6472,34500.0
2010-08-30 14:00:00,14.52,14.54,14.52,14.52,30500.0,11.6472,11.6633,11.6472,11.6472,30500.0
2010-08-30 14:05:00,14.53,14.53,14.5,14.51,22500.0,11.6552,11.6552,11.6312,11.6392,22500.0
2010-08-30 14:10:00,14.51,14.51,14.5,14.5,24500.0,11.6392,11.6392,11.6312,11.6312,24500.0
2010-08-30 14:15:00,14.5,14.5,14.49,14.49,30500.0,11.6312,11.6312,11.6232,11.6232,30500.0
2010-08-30 14:20:00,14.5,14.5,14.5,14.5,12000.0,11.6312,11.6312,11.6312,11.6312,12000.0
2010-08-30 14:25:00,14.49,14.53,14.49,14.52,33000.0,11.6232,11.6552,11.6232,11.6472,33000.0
2010-08-30 14:30:00,14.53,14.54,14.53,14.53,15500.0,11.6552,11.6633,11.6552,11.6552,15500.0
2010-08-30 14:35:00,14.53,14.53,14.52,14.52,8000.0,11.6552,11.6552,11.6472,11.6472,8000.0
2010-08-30 14:40:00,14.53,14.54,14.53,14.54,12000.0,11.6552,11.6633,11.6552,11.6633,12000.0
2010-08-30 14:45:00,14.54,14.54,14.52,14.52,16000.0,11.6633,11.6633,11.6472,11.6472,16000.0
2010-08-30 14:50:00,14.52,14.54,14.51,14.54,37000.0,11.6472,11.6633,11.6392,11.6633,37000.0
2010-08-30 14:55:00,14.53,14.53,14.52,14.52,6500.0,11.6552,11.6552,11.6472,11.6472,6500.0
2010-08-30 15:00:00,14.52,14.53,14.52,14.52,31500.0,11.6472,11.6552,11.6472,11.6472,31500.0
2010-08-30 15:05:00,14.52,14.53,14.5,14.5,32500.0,11.6472,11.6552,11.6312,11.6312,32500.0
2010-08-30 15:10:00,14.5,14.51,14.5,14.5,21000.0,11.6312,11.6392,11.6312,11.6312,21000.0
2010-08-30 15:15:00,14.5,14.5,14.48,14.49,8000.0,11.6312,11.6312,11.6151,11.6232,8000.0
2010-08-30 15:20:00,14.48,14.49,14.48,14.49,12000.0,11.6151,11.6232,11.6151,11.6232,12000.0
2010-08-30 15:25:00,14.5,14.5,14.48,14.48,101000.0,11.6312,11.6312,11.6151,11.6151,101000.0
2010-08-30 15:30:00,14.48,14.49,14.48,14.48,37000.0,11.6151,11.6232,11.6151,11.6151,37000.0
2010-08-30 15:35:00,14.49,14.5,14.49,14.49,363000.0,11.6232,11.6312,11.6232,11.6232,363000.0
2010-08-30 15:40:00,14.5,14.5,14.49,14.5,64500.0,11.6312,11.6312,11.6232,11.6312,64500.0
2010-08-30 15:45:00,14.49,14.49,14.47,14.47,20000.0,11.6232,11.6232,11.6071,11.6071,20000.0
2010-08-30 15:50:00,14.46,14.47,14.46,14.46,78500.0,11.5991,11.6071,11.5991,11.5991,78500.0
2010-08-30 15:55:00,14.46,14.46,14.44,14.44,66500.0,11.5991,11.5991,11.583,11.583,66500.0
2010-08-31 09:30:00,14.41,14.41,14.37,14.37,98000.0,11.559,11.559,11.5269,11.5269,98000.0
2010-08-31 09:35:00,14.37,14.38,14.33,14.34,81000.0,11.5269,11.5349,11.4948,11.5028,81000.0
2010-08-31 09:40:00,14.34,14.34,14.3,14.32,113000.0,11.5028,11.5028,11.4707,11.4868,113000.0
2010-08-31 09:45:00,14.32,14.42,14.32,14.41,102000.0,11.4868,11.567,11.4868,11.559,102000.0
2010-08-31 09:50:00,14.41,14.43,14.38,14.41,170500.0,11.559,11.575,11.5349,11.559,170500.0
2010-08-31 09:55:00,14.42,14.42,14.37,14.37,46000.0,11.567,11.567,11.5269,11.5269,46000.0
2010-08-31 10:00:00,14.38,14.49,14.38,14.48,132500.0,11.5349,11.6232,11.5349,11.6151,132500.0
2010-08-31 10:05:00,14.47,14.5,14.46,14.49,35000.0,11.6071,11.6312,11.5991,11.6232,35000.0
2010-08-31 10:10:00,14.49,14.53,14.49,14.52,43000.0,11.6232,11.6552,11.6232,11.6472,43000.0
2010-08-31 10:15:00,14.52,14.53,14.5,14.5,189000.0,11.6472,11.6552,11.6312,11.6312,189000.0
2010-08-31 10:20:00,14.49,14.51,14.48,14.48,59500.0,11.6232,11.6392,11.6151,11.6151,59500.0
2010-08-31 10:25:00,14.48,14.51,14.48,14.51,44000.0,11.6151,11.6392,11.6151,11.6392,44000.0
2010-08-31 10:30:00,14.5,14.53,14.5,14.51,66500.0,11.6312,11.6552,11.6312,11.6392,66500.0
2010-08-31 10:35:00,14.51,14.51,14.46,14.47,129500.0,11.6392,11.6392,11.5991,11.6071,129500.0
2010-08-31 10:40:00,14.47,14.48,14.44,14.48,95500.0,11.6071,11.6151,11.583,11.6151,95500.0
2010-08-31 10:45:00,14.48,14.48,14.46,14.47,65000.0,11.6151,11.6151,11.5991,11.6071,65000.0
2010-08-31 10:50:00,14.48,14.5,14.47,14.48,30000.0,11.6151,11.6312,11.6071,11.6151,30000.0
2010-08-31 10:55:00,14.48,14.5,14.48,14.5,45000.0,11.6151,11.6312,11.6151,11.6312,45000.0
2010-08-31 11:00:00,14.5,14.51,14.5,14.5,41500.0,11.6312,11.6392,11.6312,11.6312,41500.0
2010-08-31 11:05:00,14.5,14.51,14.47,14.47,45000.0,11.6312,11.6392,11.6071,11.6071,45000.0
2010-08-31 11:10:00,14.47,14.47,14.45,14.47,28000.0,11.6071,11.6071,11.5911,11.6071,28000.0
2010-08-31 11:15:00,14.48,14.49,14.47,14.47,26500.0,11.6151,11.6232,11.6071,11.6071,26500.0
2010-08-31 11:20:00,14.47,14.52,14.47,14.51,50500.0,11.6071,11.6472,11.6071,11.6392,50500.0
2010-08-31 11:25:00,14.51,14.52,14.49,14.49,37500.0,11.6392,11.6472,11.6232,11.6232,37500.0
2010-08-31 11:30:00,14.49,14.52,14.49,14.52,34000.0,11.6232,11.6472,11.6232,11.6472,34000.0
2010-08-31 11:35:00,14.52,14.53,14.51,14.51,61500.0,11.6472,11.6552,11.6392,11.6392,61500.0
2010-08-31 11:40:00,14.52,14.53,14.51,14.52,65000.0,11.6472,11.6552,11.6392,11.6472,65000.0
2010-08-31 11:45:00,14.51,14.52,14.51,14.51,8000.0,11.6392,11.6472,11.6392,11.6392,8000.0
2010-08-31 11:50:00,14.51,14.55,14.51,14.55,47500.0,11.6392,11.6713,11.6392,11.6713,47500.0
2010-08-31 11:55:00,14.55,14.55,14.52,14.52,44000.0,11.6713,11.6713,11.6472,11.6472,44000.0
2010-08-31 12:00:00,14.53,14.54,14.53,14.54,175000.0,11.6552,11.6633,11.6552,11.6633,175000.0
2010-08-31 12:05:00,14.54,14.54,14.53,14.53,12000.0,11.6633,11.6633,11.6552,11.6552,12000.0
2010-08-31 12:10:00,14.52,14.52,14.51,14.52,23500.0,11.6472,11.6472,11.6392,11.6472,23500.0
2010-08-31 12:15:00,14.52,14.53,14.51,14.53,27000.0,11.6472,11.6552,11.6392,11.6552,27000.0
2010-08-31 12:20:00,14.53,14.53,14.52,14.52,11000.0,11.6552,11.6552,11.6472,11.6472,11000.0
2010-08-31 12:25:00,14.52,14.52,14.51,14.51,83500.0,11.6472,11.6472,11.6392,11.6392,83500.0
2010-08-31 12:30:00,14.51,14.53,14.51,14.53,19000.0,11.6392,11.6552,11.6392,11.6552,19000.0
2010-08-31 12:35:00,14.53,14.53,14.51,14.51,20500.0,11.6552,11.6552,11.6392,11.6392,20500.0
2010-08-31 12:40:00,14.51,14.51,14.49,14.49,16000.0,11.6392,11.6392,11.6232,11.6232,16000.0
2010-08-31 12:45:00,14.49,14.51,14.49,14.51,10000.0,11.6232,11.6392,11.6232,11.6392,10000.0
2010-08-31 12:50:00,14.51,14.52,14.48,14.48,23500.0,11.6392,11.6472,11.6151,11.6151,23500.0
2010-08-31 12:55:00,14.48,14.48,14.47,14.47,26000.0,11.6151,11.6151,11.6071,11.6071,26000.0
2010-08-31 13:00:00,14.46,14.49,14.46,14.49,32500.0,11.5991,11.6232,11.5991,11.6232,32500.0
2010-08-31 13:05:00,14.48,14.5,14.48,14.49,29000.0,11.6151,11.6312,11.6151,11.6232,29000.0
2010-08-31 13:10:00,14.5,14.51,14.5,14.51,26000.0,11.6312,11.6392,11.6312,11.6392,26000.0
2010-08-31 13:15:00,14.51,14.51,14.51,14.51,7500.0,11.6392,11.6392,11.6392,11.6392,7500.0
2010-08-31 13:20:00,14.51,14.53,14.51,14.51,47000.0,11.6392,11.6552,11.6392,11.6392,47000.0
2010-08-31 13:25:00,14.51,14.53,14.51,14.53,34000.0,11.6392,11.6552,11.6392,11.6552,34000.0
2010-08-31 13:30:00,14.53,14.53,14.51,14.51,18000.0,11.6552,11.6552,11.6392,11.6392,18000.0
2010-08-31 13:35:00,14.52,14.54,14.51,14.53,66500.0,11.6472,11.6633,11.6392,11.6552,66500.0
2010-08-31 13:40:00,14.54,14.54,14.53,14.53,15000.0,11.6633,11.6633,11.6552,11.6552,15000.0
2010-08-31 13:45:00,14.53,14.53,14.51,14.51,53000.0,11.6552,11.6552,11.6392,11.6392,53000.0
2010-08-31 13:50:00,14.51,14.51,14.51,14.51,5000.0,11.6392,11.6392,11.6392,11.6392,5000.0
2010-08-31 13:55:00,14.51,14.52,14.51,14.51,5000.0,11.6392,11.6472,11.6392,11.6392,5000.0
2010-08-31 14:00:00,14.51,14.52,14.48,14.49,21000.0,11.6392,11.6472,11.6151,11.6232,21000.0
2010-08-31 14:05:00,14.49,14.54,14.49,14.52,36500.0,11.6232,11.6633,11.6232,11.6472,36500.0
2010-08-31 14:10:00,14.53,14.54,14.52,14.52,62000.0,11.6552,11.6633,11.6472,11.6472,62000.0
2010-08-31 14:15:00,14.52,14.52,14.47,14.47,48000.0,11.6472,11.6472,11.6071,11.6071,48000.0
2010-08-31 14:20:00,14.46,14.48,14.45,14.45,25000.0,11.5991,11.6151,11.5911,11.5911,25000.0
2010-08-31 14:25:00,14.46,14.47,14.45,14.45,56000.0,11.5991,11.6071,11.5911,11.5911,56000.0
2010-08-31 14:30:00,14.46,14.47,14.45,14.45,26000.0,11.5991,11.6071,11.5911,11.5911,26000.0
2010-08-31 14:35:00,14.46,14.46,14.41,14.41,54500.0,11.5991,11.5991,11.559,11.559,54500.0
2010-08-31 14:40:00,14.42,14.42,14.4,14.4,43000.0,11.567,11.567,11.551,11.551,43000.0
2010-08-31 14:45:00,14.4,14.4,14.37,14.37,56000.0,11.551,11.551,11.5269,11.5269,56000.0
2010-08-31 14:50:00,14.37,14.4,14.36,14.4,101000.0,11.5269,11.551,11.5189,11.551,101000.0
2010-08-31 14:55:00,14.4,14.4,14.38,14.38,42500.0,11.551,11.551,11.5349,11.5349,42500.0
2010-08-31 15:00:00,14.38,14.42,14.38,14.42,48500.0,11.5349,11.567,11.5349,11.567,48500.0
2010-08-31 15:05:00,14.42,14.42,14.39,14.41,74000.0,11.567,11.567,11.5429,11.559,74000.0
2010-08-31 15:10:00,14.4,14.4,14.38,14.39,33500.0,11.551,11.551,11.5349,11.5429,33500.0
2010-08-31 15:15:00,14.39,14.41,14.38,14.4,47500.0,11.5429,11.559,11.5349,11.551,47500.0
2010-08-31 15:20:00,14.41,14.41,14.39,14.39,18500.0,11.559,11.559,11.5429,11.5429,18500.0
2010-08-31 15:25:00,14.39,14.4,14.38,14.4,22500.0,11.5429,11.551,11.5349,11.551,22500.0
2010-08-31 15:30:00,14.4,14.43,14.4,14.41,41500.0,11.551,11.575,11.551,11.559,41500.0
2010-08-31 15:35:00,14.41,14.42,14.38,14.38,92500.0,11.559,11.567,11.5349,11.5349,92500.0
2010-08-31 15:40:00,14.39,14.41,14.39,14.41,29000.0,11.5429,11.559,11.5429,11.559,29000.0
2010-08-31 15:45:00,14.41,14.47,14.41,14.45,118000.0,11.559,11.6071,11.559,11.5911,118000.0
2010-08-31 15:50:00,14.45,14.46,14.41,14.42,43000.0,11.5911,11.5991,11.559,11.567,43000.0
2010-08-31 15:55:00,14.42,14.44,14.42,14.44,83000.0,11.567,11.583,11.567,11.583,83000.0
2010-09-01 09:30:00,14.65,14.71,14.65,14.7,79000.0,11.7515,11.7996,11.7515,11.7916,79000.0
2010-09-01 09:35:00,14.7,14.7,14.66,14.67,101000.0,11.7916,11.7916,11.7595,11.7675,101000.0
2010-09-01 09:40:00,14.67,14.69,14.64,14.64,127000.0,11.7675,11.7836,11.7435,11.7435,127000.0
2010-09-01 09:45:00,14.65,14.66,14.64,14.65,96500.0,11.7515,11.7595,11.7435,11.7515,96500.0
2010-09-01 09:50:00,14.66,14.69,14.65,14.68,62500.0,11.7595,11.7836,11.7515,11.7756,62500.0
2010-09-01 09:55:00,14.68,14.7,14.66,14.7,52000.0,11.7756,11.7916,11.7595,11.7916,52000.0
2010-09-01 10:00:00,14.69,14.82,14.67,14.82,257000.0,11.7836,11.8879,11.7675,11.8879,257000.0
2010-09-01 10:05:00,14.82,14.85,14.81,14.83,133000.0,11.8879,11.9119,11.8798,11.8959,133000.0
2010-09-01 10:10:00,14.83,14.84,14.82,14.84,126500.0,11.8959,11.9039,11.8879,11.9039,126500.0
2010-09-01 10:15:00,14.84,14.86,14.83,14.83,45000.0,11.9039,11.9199,11.8959,11.8959,45000.0
2010-09-01 10:20:00,14.84,14.85,14.82,14.84,245000.0,11.9039,11.9119,11.8879,11.9039,245000.0
2010-09-01 10:25:00,14.84,14.85,14.84,14.84,99000.0,11.9039,11.9119,11.9039,11.9039,99000.0
2010-09-01 10:30:00,14.84,14.85,14.83,14.85,111000.0,11.9039,11.9119,11.8959,11.9119,111000.0
2010-09-01 10:35:00,14.85,14.85,14.83,14.84,62000.0,11.9119,11.9119,11.8959,11.9039,62000.0
2010-09-01 10:40:00,14.85,14.85,14.84,14.85,89500.0,11.9119,11.9119,11.9039,11.9119,89500.0
2010-09-01 10:45:00,14.85,14.85,14.84,14.85,81000.0,11.9119,11.9119,11.9039,11.9119,81000.0
2010-09-01 10:50:00,14.85,14.88,14.85,14.88,163500.0,11.9119,11.936,11.9119,11.936,163500.0
2010-09-01 10:55:00,14.88,14.89,14.87,14.87,101500.0,11.936,11.944,11.928,11.928,101500.0
2010-09-01 11:00:00,14.87,14.88,14.87,14.88,54000.0,11.928,11.936,11.928,11.936,54000.0
2010-09-01 11:05:00,14.88,14.88,14.86,14.86,56000.0,11.936,11.936,11.9199,11.9199,56000.0
2010-09-01 11:10:00,14.86,14.87,14.85,14.87,37500.0,11.9199,11.928,11.9119,11.928,37500.0
2010-09-01 11:15:00,14.87,14.87,14.85,14.85,30000.0,11.928,11.928,11.9119,11.9119,30000.0
2010-09-01 11:20:00,14.86,14.86,14.85,14.85,28500.0,11.9199,11.9199,11.9119,11.9119,28500.0
2010-09-01 11:25:00,14.86,14.86,14.85,14.85,14500.0,11.9199,11.9199,11.9119,11.9119,14500.0
2010-09-01 11:30:00,14.86,14.88,14.86,14.87,17000.0,11.9199,11.936,11.9199,11.928,17000.0
2010-09-01 11:35:00,14.87,14.87,14.86,14.86,8500.0,11.928,11.928,11.9199,11.9199,8500.0
2010-09-01 11:40:00,14.86,14.87,14.86,14.87,41500.0,11.9199,11.928,11.9199,11.928,41500.0
2010-09-01 11:45:00,14.87,14.87,14.85,14.85,13000.0,11.928,11.928,11.9119,11.9119,13000.0
2010-09-01 11:50:00,14.85,14.88,14.85,14.87,95000.0,11.9119,11.936,11.9119,11.928,95000.0
2010-09-01 11:55:00,14.87,14.87,14.85,14.86,12500.0,11.928,11.928,11.9119,11.9199,12500.0
2010-09-01 12:00:00,14.85,14.86,14.85,14.86,11500.0,11.9119,11.9199,11.9119,11.9199,11500.0
2010-09-01 12:05:00,14.85,14.86,14.85,14.85,23500.0,11.9119,11.9199,11.9119,11.9119,23500.0
2010-09-01 12:10:00,14.85,14.85,14.85,14.85,25000.0,11.9119,11.9119,11.9119,11.9119,25000.0
2010-09-01 12:15:00,14.85,14.85,14.85,14.85,55500.0,11.9119,11.9119,11.9119,11.9119,55500.0
2010-09-01 12:20:00,14.84,14.85,14.83,14.83,26000.0,11.9039,11.9119,11.8959,11.8959,26000.0
2010-09-01 12:25:00,14.84,14.84,14.83,14.83,42500.0,11.9039,11.9039,11.8959,11.8959,42500.0
2010-09-01 12:30:00,14.83,14.84,14.83,14.83,23000.0,11.8959,11.9039,11.8959,11.8959,23000.0
2010-09-01 12:35:00,14.83,14.83,14.83,14.83,6000.0,11.8959,11.8959,11.8959,11.8959,6000.0
2010-09-01 12:40:00,14.83,14.84,14.83,14.84,28000.0,11.8959,11.9039,11.8959,11.9039,28000.0
2010-09-01 12:45:00,14.83,14.83,14.82,14.82,10500.0,11.8959,11.8959,11.8879,11.8879,10500.0
2010-09-01 12:50:00,14.83,14.83,14.83,14.83,7000.0,11.8959,11.8959,11.8959,11.8959,7000.0
2010-09-01 12:55:00,14.84,14.84,14.84,14.84,21000.0,11.9039,11.9039,11.9039,11.9039,21000.0
2010-09-01 13:00:00,14.84,14.84,14.83,14.83,22000.0,11.9039,11.9039,11.8959,11.8959,22000.0
2010-09-01 13:05:00,14.83,14.85,14.83,14.85,22000.0,11.8959,11.9119,11.8959,11.9119,22000.0
2010-09-01 13:10:00,14.85,14.86,14.85,14.86,43500.0,11.9119,11.9199,11.9119,11.9199,43500.0
2010-09-01 13:15:00,14.86,14.86,14.85,14.85,17000.0,11.9199,11.9199,11.9119,11.9119,17000.0
2010-09-01 13:20:00,14.85,14.86,14.85,14.85,27000.0,11.9119,11.9199,11.9119,11.9119,27000.0
2010-09-01 13:25:00,14.85,14.86,14.85,14.85,18500.0,11.9119,11.9199,11.9119,11.9119,18500.0
2010-09-01 13:30:00,14.85,14.86,14.85,14.86,4000.0,11.9119,11.9199,11.9119,11.9199,4000.0
2010-09-01 13:35:00,14.86,14.86,14.86,14.86,10500.0,11.9199,11.9199,11.9199,11.9199,10500.0
2010-09-01 13:40:00,14.86,14.86,14.86,14.86,5000.0,11.9199,11.9199,11.9199,11.9199,5000.0
2010-09-01 13:45:00,14.87,14.88,14.86,14.88,25000.0,11.928,11.936,11.9199,11.936,25000.0
2010-09-01 13:50:00,14.88,14.89,14.88,14.89,36000.0,11.936,11.944,11.936,11.944,36000.0
2010-09-01 13:55:00,14.89,14.89,14.87,14.88,23000.0,11.944,11.944,11.928,11.936,23000.0
2010-09-01 14:00:00,14.89,14.89,14.88,14.88,13000.0,11.944,11.944,11.936,11.936,13000.0
2010-09-01 14:05:00,14.88,14.9,14.88,14.88,86500.0,11.936,11.952,11.936,11.936,86500.0
2010-09-01 14:10:00,14.88,14.88,14.86,14.86,66500.0,11.936,11.936,11.9199,11.9199,66500.0
2010-09-01 14:15:00,14.86,14.86,14.86,14.86,63000.0,11.9199,11.9199,11.9199,11.9199,63000.0
2010-09-01 14:20:00,14.86,14.87,14.85,14.85,54000.0,11.9199,11.928,11.9119,11.9119,54000.0
2010-09-01 14:25:00,14.85,14.87,14.84,14.87,72500.0,11.9119,11.928,11.9039,11.928,72500.0
2010-09-01 14:30:00,14.87,14.87,14.87,14.87,18500.0,11.928,11.928,11.928,11.928,18500.0
2010-09-01 14:35:00,14.87,14.87,14.85,14.86,72000.0,11.928,11.928,11.9119,11.9199,72000.0
2010-09-01 14:40:00,14.86,14.87,14.86,14.87,38500.0,11.9199,11.928,11.9199,11.928,38500.0
2010-09-01 14:45:00,14.86,14.87,14.86,14.87,27500.0,11.9199,11.928,11.9199,11.928,27500.0
2010-09-01 14:50:00,14.87,14.87,14.86,14.86,28500.0,11.928,11.928,11.9199,11.9199,28500.0
2010-09-01 14:55:00,14.87,14.88,14.87,14.87,10000.0,11.928,11.936,11.928,11.928,10000.0
2010-09-01 15:00:00,14.87,14.87,14.86,14.87,19500.0,11.928,11.928,11.9199,11.928,19500.0
2010-09-01 15:05:00,14.87,14.89,14.87,14.88,39000.0,11.928,11.944,11.928,11.936,39000.0
2010-09-01 15:10:00,14.88,14.9,14.88,14.9,10500.0,11.936,11.952,11.936,11.952,10500.0
2010-09-01 15:15:00,14.89,14.89,14.88,14.88,85000.0,11.944,11.944,11.936,11.936,85000.0
2010-09-01 15:20:00,14.88,14.89,14.88,14.88,63000.0,11.936,11.944,11.936,11.936,63000.0
2010-09-01 15:25:00,14.87,14.89,14.87,14.89,78000.0,11.928,11.944,11.928,11.944,78000.0
2010-09-01 15:30:00,14.88,14.89,14.88,14.89,200000.0,11.936,11.944,11.936,11.944,200000.0
2010-09-01 15:35:00,14.89,14.9,14.88,14.89,1044000.0,11.944,11.952,11.936,11.944,1044000.0
2010-09-01 15:40:00,14.89,14.91,14.89,14.91,42000.0,11.944,11.9601,11.944,11.9601,42000.0
2010-09-01 15:45:00,14.91,14.93,14.9,14.9,412500.0,11.9601,11.9761,11.952,11.952,412500.0
2010-09-01 15:50:00,14.91,14.91,14.89,14.9,69000.0,11.9601,11.9601,11.944,11.952,69000.0
2010-09-01 15:55:00,14.9,14.92,14.9,14.92,89500.0,11.952,11.9681,11.952,11.9681,89500.0
2010-09-02 09:30:00,14.93,14.93,14.9,14.92,152500.0,11.9761,11.9761,11.952,11.9681,152500.0
2010-09-02 09:35:00,14.92,14.94,14.9,14.93,309000.0,11.9681,11.9841,11.952,11.9761,309000.0
2010-09-02 09:40:00,14.93,14.93,14.9,14.92,430500.0,11.9761,11.9761,11.952,11.9681,430500.0
2010-09-02 09:45:00,14.92,14.97,14.92,14.97,248000.0,11.9681,12.0082,11.9681,12.0082,248000.0
2010-09-02 09:50:00,14.97,14.98,14.96,14.97,339500.0,12.0082,12.0162,12.0002,12.0082,339500.0
2010-09-02 09:55:00,14.97,15.0,14.97,15.0,72000.0,12.0082,12.0322,12.0082,12.0322,72000.0
2010-09-02 10:00:00,15.0,15.03,14.99,14.99,253000.0,12.0322,12.0563,12.0242,12.0242,253000.0
2010-09-02 10:05:00,15.0,15.01,14.99,14.99,182500.0,12.0322,12.0403,12.0242,12.0242,182500.0
2010-09-02 10:10:00,14.99,15.02,14.99,15.01,143000.0,12.0242,12.0483,12.0242,12.0403,143000.0
2010-09-02 10:15:00,15.01,15.02,14.98,14.98,166500.0,12.0403,12.0483,12.0162,12.0162,166500.0
2010-09-02 10:20:00,14.98,15.01,14.98,15.01,56500.0,12.0162,12.0403,12.0162,12.0403,56500.0
2010-09-02 10:25:00,15.01,15.04,15.01,15.04,34000.0,12.0403,12.0643,12.0403,12.0643,34000.0
2010-09-02 10:30:00,15.04,15.04,15.02,15.03,20500.0,12.0643,12.0643,12.0483,12.0563,20500.0
2010-09-02 10:35:00,15.03,15.04,15.02,15.03,25000.0,12.0563,12.0643,12.0483,12.0563,25000.0
2010-09-02 10:40:00,15.04,15.05,15.03,15.03,96500.0,12.0643,12.0724,12.0563,12.0563,96500.0
2010-09-02 10:45:00,15.03,15.05,15.02,15.04,73000.0,12.0563,12.0724,12.0483,12.0643,73000.0
2010-09-02 10:50:00,15.05,15.06,15.04,15.04,54500.0,12.0724,12.0804,12.0643,12.0643,54500.0
2010-09-02 10:55:00,15.05,15.06,15.04,15.05,86000.0,12.0724,12.0804,12.0643,12.0724,86000.0
2010-09-02 11:00:00,15.05,15.06,15.05,15.06,123500.0,12.0724,12.0804,12.0724,12.0804,123500.0
2010-09-02 11:05:00,15.06,15.06,15.03,15.04,45500.0,12.0804,12.0804,12.0563,12.0643,45500.0
2010-09-02 11:10:00,15.04,15.04,15.03,15.03,31000.0,12.0643,12.0643,12.0563,12.0563,31000.0
2010-09-02 11:15:00,15.02,15.02,15.01,15.02,27000.0,12.0483,12.0483,12.0403,12.0483,27000.0
2010-09-02 11:20:00,15.02,15.02,15.0,15.01,21500.0,12.0483,12.0483,12.0322,12.0403,21500.0
2010-09-02 11:25:00,15.0,15.0,15.0,15.0,19000.0,12.0322,12.0322,12.0322,12.0322,19000.0
2010-09-02 11:30:00,15.0,15.02,15.0,15.02,25000.0,12.0322,12.0483,12.0322,12.0483,25000.0
2010-09-02 11:35:00,15.01,15.02,15.01,15.01,17000.0,12.0403,12.0483,12.0403,12.0403,17000.0
2010-09-02 11:40:00,15.02,15.03,15.02,15.02,45500.0,12.0483,12.0563,12.0483,12.0483,45500.0
2010-09-02 11:45:00,15.02,15.02,15.01,15.02,41000.0,12.0483,12.0483,12.0403,12.0483,41000.0
2010-09-02 11:50:00,15.02,15.02,15.02,15.02,33000.0,12.0483,12.0483,12.0483,12.0483,33000.0
2010-09-02 11:55:00,15.02,15.02,15.0,15.0,41000.0,12.0483,12.0483,12.0322,12.0322,41000.0
2010-09-02 12:00:00,15.0,15.01,15.0,15.01,63000.0,12.0322,12.0403,12.0322,12.0403,63000.0
2010-09-02 12:05:00,15.01,15.02,15.01,15.01,30500.0,12.0403,12.0483,12.0403,12.0403,30500.0
2010-09-02 12:10:00,15.02,15.03,15.02,15.03,60500.0,12.0483,12.0563,12.0483,12.0563,60500.0
2010-09-02 12:15:00,15.04,15.04,15.02,15.02,31000.0,12.0643,12.0643,12.0483,12.0483,31000.0
2010-09-02 12:20:00,15.02,15.03,15.02,15.03,87500.0,12.0483,12.0563,12.0483,12.0563,87500.0
2010-09-02 12:25:00,15.02,15.03,15.02,15.03,80000.0,12.0483,12.0563,12.0483,12.0563,80000.0
2010-09-02 12:30:00,15.04,15.04,15.03,15.03,50500.0,12.0643,12.0643,12.0563,12.0563,50500.0
2010-09-02 12:35:00,15.03,15.04,15.03,15.04,25000.0,12.0563,12.0643,12.0563,12.0643,25000.0
2010-09-02 12:40:00,15.04,15.05,15.03,15.03,37000.0,12.0643,12.0724,12.0563,12.0563,37000.0
2010-09-02 12:45:00,15.03,15.04,15.02,15.04,17500.0,12.0563,12.0643,12.0483,12.0643,17500.0
2010-09-02 12:50:00,15.03,15.03,15.0,15.0,32500.0,12.0563,12.0563,12.0322,12.0322,32500.0
2010-09-02 12:55:00,15.0,15.01,15.0,15.01,5000.0,12.0322,12.0403,12.0322,12.0403,5000.0
2010-09-02 13:00:00,15.01,15.01,15.0,15.01,3000.0,12.0403,12.0403,12.0322,12.0403,3000.0
2010-09-02 13:05:00,15.01,15.02,15.01,15.01,20000.0,12.0403,12.0483,12.0403,12.0403,20000.0
2010-09-02 13:10:00,15.01,15.01,15.0,15.0,10500.0,12.0403,12.0403,12.0322,12.0322,10500.0
2010-09-02 13:15:00,15.01,15.01,15.01,15.01,35500.0,12.0403,12.0403,12.0403,12.0403,35500.0
2010-09-02 13:20:00,15.01,15.02,15.01,15.01,19500.0,12.0403,12.0483,12.0403,12.0403,19500.0
2010-09-02 13:25:00,15.01,15.01,15.01,15.01,4500.0,12.0403,12.0403,12.0403,12.0403,4500.0
2010-09-02 13:30:00,15.02,15.03,15.01,15.03,8500.0,12.0483,12.0563,12.0403,12.0563,8500.0
2010-09-02 13:35:00,15.03,15.03,15.02,15.02,53500.0,12.0563,12.0563,12.0483,12.0483,53500.0
2010-09-02 13:40:00,15.02,15.03,15.02,15.03,6000.0,12.0483,12.0563,12.0483,12.0563,6000.0
2010-09-02 13:45:00,15.03,15.03,15.03,15.03,3500.0,12.0563,12.0563,12.0563,12.0563,3500.0
2010-09-02 13:50:00,15.03,15.04,15.03,15.04,9000.0,12.0563,12.0643,12.0563,12.0643,9000.0
2010-09-02 13:55:00,15.04,15.04,15.04,15.04,16500.0,12.0643,12.0643,12.0643,12.0643,16500.0
2010-09-02 14:00:00,15.04,15.05,15.04,15.05,18000.0,12.0643,12.0724,12.0643,12.0724,18000.0
2010-09-02 14:05:00,15.05,15.06,15.05,15.06,13000.0,12.0724,12.0804,12.0724,12.0804,13000.0
2010-09-02 14:10:00,15.06,15.08,15.06,15.08,37500.0,12.0804,12.0964,12.0804,12.0964,37500.0
2010-09-02 14:15:00,15.08,15.08,15.07,15.08,8500.0,12.0964,12.0964,12.0884,12.0964,8500.0
2010-09-02 14:20:00,15.09,15.09,15.07,15.07,29000.0,12.1044,12.1044,12.0884,12.0884,29000.0
2010-09-02 14:25:00,15.07,15.07,15.06,15.06,11500.0,12.0884,12.0884,12.0804,12.0804,11500.0
2010-09-02 14:30:00,15.07,15.07,15.07,15.07,20000.0,12.0884,12.0884,12.0884,12.0884,20000.0
2010-09-02 14:35:00,15.07,15.08,15.06,15.08,11500.0,12.0884,12.0964,12.0804,12.0964,11500.0
2010-09-02 14:40:00,15.07,15.07,15.06,15.07,17000.0,12.0884,12.0884,12.0804,12.0884,17000.0
2010-09-02 14:45:00,15.07,15.07,15.07,15.07,17000.0,12.0884,12.0884,12.0884,12.0884,17000.0
2010-09-02 14:50:00,15.07,15.07,15.06,15.07,73500.0,12.0884,12.0884,12.0804,12.0884,73500.0
2010-09-02 14:55:00,15.07,15.07,15.07,15.07,4000.0,12.0884,12.0884,12.0884,12.0884,4000.0
2010-09-02 15:00:00,15.07,15.07,15.06,15.07,18500.0,12.0884,12.0884,12.0804,12.0884,18500.0
2010-09-02 15:05:00,15.07,15.09,15.07,15.09,38000.0,12.0884,12.1044,12.0884,12.1044,38000.0
2010-09-02 15:10:00,15.09,15.09,15.07,15.08,91500.0,12.1044,12.1044,12.0884,12.0964,91500.0
2010-09-02 15:15:00,15.09,15.09,15.08,15.08,37500.0,12.1044,12.1044,12.0964,12.0964,37500.0
2010-09-02 15:20:00,15.08,15.1,15.08,15.09,87500.0,12.0964,12.1125,12.0964,12.1044,87500.0
2010-09-02 15:25:00,15.08,15.09,15.08,15.09,34000.0,12.0964,12.1044,12.0964,12.1044,34000.0
2010-09-02 15:30:00,15.09,15.09,15.08,15.09,14000.0,12.1044,12.1044,12.0964,12.1044,14000.0
2010-09-02 15:35:00,15.09,15.12,15.09,15.12,30500.0,12.1044,12.1285,12.1044,12.1285,30500.0
2010-09-02 15:40:00,15.12,15.12,15.11,15.11,13000.0,12.1285,12.1285,12.1205,12.1205,13000.0
2010-09-02 15:45:00,15.11,15.13,15.11,15.12,65500.0,12.1205,12.1365,12.1205,12.1285,65500.0
2010-09-02 15:50:00,15.12,15.12,15.11,15.12,30000.0,12.1285,12.1285,12.1205,12.1285,30000.0
2010-09-02 15:55:00,15.12,15.12,15.11,15.11,54000.0,12.1285,12.1285,12.1205,12.1205,54000.0
2010-09-03 09:30:00,15.31,15.33,15.3,15.31,204000.0,12.2809,12.297,12.2729,12.2809,204000.0
2010-09-03 09:35:00,15.31,15.36,15.31,15.36,62000.0,12.2809,12.321,12.2809,12.321,62000.0
2010-09-03 09:40:00,15.36,15.39,15.36,15.36,93500.0,12.321,12.3451,12.321,12.321,93500.0
2010-09-03 09:45:00,15.35,15.36,15.34,15.35,25000.0,12.313,12.321,12.305,12.313,25000.0
2010-09-03 09:50:00,15.35,15.36,15.34,15.36,14500.0,12.313,12.321,12.305,12.321,14500.0
2010-09-03 09:55:00,15.37,15.38,15.36,15.38,49000.0,12.329,12.3371,12.321,12.3371,49000.0
2010-09-03 10:00:00,15.38,15.38,15.32,15.35,164000.0,12.3371,12.3371,12.2889,12.313,164000.0
2010-09-03 10:05:00,15.34,15.34,15.3,15.31,13500.0,12.305,12.305,12.2729,12.2809,13500.0
2010-09-03 10:10:00,15.3,15.31,15.28,15.28,25000.0,12.2729,12.2809,12.2568,12.2568,25000.0
2010-09-03 10:15:00,15.28,15.29,15.26,15.29,10500.0,12.2568,12.2649,12.2408,12.2649,10500.0
2010-09-03 10:20:00,15.29,15.31,15.29,15.3,60000.0,12.2649,12.2809,12.2649,12.2729,60000.0
2010-09-03 10:25:00,15.3,15.3,15.25,15.26,79500.0,12.2729,12.2729,12.2328,12.2408,79500.0
2010-09-03 10:30:00,15.26,15.26,15.23,15.23,58500.0,12.2408,12.2408,12.2167,12.2167,58500.0
2010-09-03 10:35:00,15.23,15.26,15.23,15.26,35000.0,12.2167,12.2408,12.2167,12.2408,35000.0
2010-09-03 10:40:00,15.25,15.28,15.25,15.28,26500.0,12.2328,12.2568,12.2328,12.2568,26500.0
2010-09-03 10:45:00,15.28,15.28,15.27,15.28,27000.0,12.2568,12.2568,12.2488,12.2568,27000.0
2010-09-03 10:50:00,15.27,15.28,15.26,15.26,72000.0,12.2488,12.2568,12.2408,12.2408,72000.0
2010-09-03 10:55:00,15.26,15.27,15.24,15.27,140000.0,12.2408,12.2488,12.2248,12.2488,140000.0
2010-09-03 11:00:00,15.27,15.27,15.25,15.25,107500.0,12.2488,12.2488,12.2328,12.2328,107500.0
2010-09-03 11:05:00,15.25,15.26,15.25,15.26,46500.0,12.2328,12.2408,12.2328,12.2408,46500.0
2010-09-03 11:10:00,15.26,15.27,15.24,15.27,31000.0,12.2408,12.2488,12.2248,12.2488,31000.0
2010-09-03 11:15:00,15.27,15.28,15.26,15.28,24500.0,12.2488,12.2568,12.2408,12.2568,24500.0
2010-09-03 11:20:00,15.28,15.28,15.27,15.27,47000.0,12.2568,12.2568,12.2488,12.2488,47000.0
2010-09-03 11:25:00,15.27,15.28,15.26,15.26,26500.0,12.2488,12.2568,12.2408,12.2408,26500.0
2010-09-03 11:30:00,15.26,15.27,15.26,15.26,29500.0,12.2408,12.2488,12.2408,12.2408,29500.0
2010-09-03 11:35:00,15.26,15.26,15.24,15.26,18500.0,12.2408,12.2408,12.2248,12.2408,18500.0
2010-09-03 11:40:00,15.26,15.27,15.26,15.26,15500.0,12.2408,12.2488,12.2408,12.2408,15500.0
2010-09-03 11:45:00,15.27,15.27,15.26,15.26,21500.0,12.2488,12.2488,12.2408,12.2408,21500.0
2010-09-03 11:50:00,15.26,15.26,15.25,15.26,43000.0,12.2408,12.2408,12.2328,12.2408,43000.0
2010-09-03 11:55:00,15.26,15.28,15.26,15.27,50000.0,12.2408,12.2568,12.2408,12.2488,50000.0
2010-09-03 12:00:00,15.26,15.27,15.26,15.27,6500.0,12.2408,12.2488,12.2408,12.2488,6500.0
2010-09-03 12:05:00,15.27,15.28,15.27,15.28,22000.0,12.2488,12.2568,12.2488,12.2568,22000.0
2010-09-03 12:10:00,15.27,15.28,15.27,15.28,10500.0,12.2488,12.2568,12.2488,12.2568,10500.0
2010-09-03 12:15:00,15.28,15.28,15.27,15.28,15500.0,12.2568,12.2568,12.2488,12.2568,15500.0
2010-09-03 12:20:00,15.28,15.28,15.28,15.28,3500.0,12.2568,12.2568,12.2568,12.2568,3500.0
2010-09-03 12:25:00,15.28,15.28,15.27,15.27,9000.0,12.2568,12.2568,12.2488,12.2488,9000.0
2010-09-03 12:30:00,15.27,15.28,15.27,15.28,9000.0,12.2488,12.2568,12.2488,12.2568,9000.0
2010-09-03 12:35:00,15.28,15.3,15.28,15.29,54000.0,12.2568,12.2729,12.2568,12.2649,54000.0
2010-09-03 12:40:00,15.28,15.29,15.28,15.29,13500.0,12.2568,12.2649,12.2568,12.2649,13500.0
2010-09-03 12:45:00,15.28,15.29,15.28,15.28,8500.0,12.2568,12.2649,12.2568,12.2568,8500.0
2010-09-03 12:50:00,15.29,15.29,15.28,15.29,11000.0,12.2649,12.2649,12.2568,12.2649,11000.0
2010-09-03 12:55:00,15.29,15.3,15.29,15.3,30500.0,12.2649,12.2729,12.2649,12.2729,30500.0
2010-09-03 13:00:00,15.31,15.31,15.3,15.3,3000.0,12.2809,12.2809,12.2729,12.2729,3000.0
2010-09-03 13:05:00,15.3,15.31,15.3,15.31,7500.0,12.2729,12.2809,12.2729,12.2809,7500.0
2010-09-03 13:10:00,15.31,15.31,15.31,15.31,3500.0,12.2809,12.2809,12.2809,12.2809,3500.0
2010-09-03 13:15:00,15.3,15.31,15.3,15.31,2000.0,12.2729,12.2809,12.2729,12.2809,2000.0
2010-09-03 13:20:00,15.3,15.3,15.3,15.3,8000.0,12.2729,12.2729,12.2729,12.2729,8000.0
2010-09-03 13:25:00,15.3,15.31,15.29,15.3,9500.0,12.2729,12.2809,12.2649,12.2729,9500.0
2010-09-03 13:30:00,15.3,15.3,15.29,15.3,18500.0,12.2729,12.2729,12.2649,12.2729,18500.0
2010-09-03 13:35:00,15.3,15.31,15.3,15.31,10500.0,12.2729,12.2809,12.2729,12.2809,10500.0
2010-09-03 13:40:00,15.32,15.32,15.31,15.31,16500.0,12.2889,12.2889,12.2809,12.2809,16500.0
2010-09-03 13:45:00,15.31,15.31,15.31,15.31,19500.0,12.2809,12.2809,12.2809,12.2809,19500.0
2010-09-03 13:50:00,15.31,15.33,15.31,15.32,22000.0,12.2809,12.297,12.2809,12.2889,22000.0
2010-09-03 13:55:00,15.32,15.33,15.32,15.33,36500.0,12.2889,12.297,12.2889,12.297,36500.0
2010-09-03 14:00:00,15.33,15.33,15.32,15.33,71000.0,12.297,12.297,12.2889,12.297,71000.0
2010-09-03 14:05:00,15.32,15.32,15.32,15.32,6500.0,12.2889,12.2889,12.2889,12.2889,6500.0
2010-09-03 14:10:00,15.31,15.32,15.31,15.31,22000.0,12.2809,12.2889,12.2809,12.2809,22000.0
2010-09-03 14:15:00,15.32,15.32,15.32,15.32,11000.0,12.2889,12.2889,12.2889,12.2889,11000.0
2010-09-03 14:20:00,15.32,15.33,15.32,15.33,39500.0,12.2889,12.297,12.2889,12.297,39500.0
2010-09-03 14:25:00,15.33,15.33,15.32,15.32,11500.0,12.297,12.297,12.2889,12.2889,11500.0
2010-09-03 14:30:00,15.32,15.33,15.32,15.33,14500.0,12.2889,12.297,12.2889,12.297,14500.0
2010-09-03 14:35:00,15.33,15.34,15.32,15.33,20000.0,12.297,12.305,12.2889,12.297,20000.0
2010-09-03 14:40:00,15.33,15.33,15.32,15.32,11500.0,12.297,12.297,12.2889,12.2889,11500.0
2010-09-03 14:45:00,15.32,15.32,15.29,15.3,41000.0,12.2889,12.2889,12.2649,12.2729,41000.0
2010-09-03 14:50:00,15.3,15.31,15.3,15.3,9000.0,12.2729,12.2809,12.2729,12.2729,9000.0
2010-09-03 14:55:00,15.3,15.3,15.29,15.29,41000.0,12.2729,12.2729,12.2649,12.2649,41000.0
2010-09-03 15:00:00,15.28,15.29,15.28,15.29,7500.0,12.2568,12.2649,12.2568,12.2649,7500.0
2010-09-03 15:05:00,15.28,15.29,15.27,15.29,37500.0,12.2568,12.2649,12.2488,12.2649,37500.0
2010-09-03 15:10:00,15.29,15.3,15.29,15.29,14000.0,12.2649,12.2729,12.2649,12.2649,14000.0
2010-09-03 15:15:00,15.29,15.3,15.29,15.29,74500.0,12.2649,12.2729,12.2649,12.2649,74500.0
2010-09-03 15:20:00,15.29,15.31,15.29,15.3,15000.0,12.2649,12.2809,12.2649,12.2729,15000.0
2010-09-03 15:25:00,15.3,15.31,15.3,15.31,11500.0,12.2729,12.2809,12.2729,12.2809,11500.0
2010-09-03 15:30:00,15.31,15.32,15.29,15.29,19000.0,12.2809,12.2889,12.2649,12.2649,19000.0
2010-09-03 15:35:00,15.29,15.31,15.29,15.3,11000.0,12.2649,12.2809,12.2649,12.2729,11000.0
2010-09-03 15:40:00,15.3,15.32,15.3,15.32,26000.0,12.2729,12.2889,12.2729,12.2889,26000.0
2010-09-03 15:45:00,15.33,15.34,15.32,15.33,30500.0,12.297,12.305,12.2889,12.297,30500.0
2010-09-03 15:50:00,15.33,15.33,15.32,15.33,28500.0,12.297,12.297,12.2889,12.297,28500.0
2010-09-03 15:55:00,15.32,15.34,15.32,15.33,71500.0,12.2889,12.305,12.2889,12.297,71500.0
2010-09-07 09:30:00,15.28,15.29,15.23,15.23,117000.0,12.2568,12.2649,12.2167,12.2167,117000.0
2010-09-07 09:35:00,15.24,15.25,15.22,15.24,24000.0,12.2248,12.2328,12.2087,12.2248,24000.0
2010-09-07 09:40:00,15.24,15.28,15.24,15.27,48000.0,12.2248,12.2568,12.2248,12.2488,48000.0
2010-09-07 09:45:00,15.27,15.28,15.23,15.23,35500.0,12.2488,12.2568,12.2167,12.2167,35500.0
2010-09-07 09:50:00,15.23,15.23,15.2,15.21,32000.0,12.2167,12.2167,12.1927,12.2007,32000.0
2010-09-07 09:55:00,15.2,15.21,15.16,15.16,19500.0,12.1927,12.2007,12.1606,12.1606,19500.0
2010-09-07 10:00:00,15.16,15.17,15.15,15.17,32500.0,12.1606,12.1686,12.1526,12.1686,32500.0
2010-09-07 10:05:00,15.17,15.19,15.17,15.19,29000.0,12.1686,12.1847,12.1686,12.1847,29000.0
2010-09-07 10:10:00,15.19,15.2,15.19,15.19,11000.0,12.1847,12.1927,12.1847,12.1847,11000.0
2010-09-07 10:15:00,15.2,15.2,15.18,15.19,22000.0,12.1927,12.1927,12.1766,12.1847,22000.0
2010-09-07 10:20:00,15.18,15.18,15.16,15.17,28000.0,12.1766,12.1766,12.1606,12.1686,28000.0
2010-09-07 10:25:00,15.18,15.19,15.17,15.19,45000.0,12.1766,12.1847,12.1686,12.1847,45000.0
2010-09-07 10:30:00,15.17,15.18,15.17,15.18,30500.0,12.1686,12.1766,12.1686,12.1766,30500.0
2010-09-07 10:35:00,15.17,15.18,15.16,15.18,31500.0,12.1686,12.1766,12.1606,12.1766,31500.0
2010-09-07 10:40:00,15.18,15.2,15.18,15.18,34500.0,12.1766,12.1927,12.1766,12.1766,34500.0
2010-09-07 10:45:00,15.18,15.18,15.17,15.17,9500.0,12.1766,12.1766,12.1686,12.1686,9500.0
2010-09-07 10:50:00,15.18,15.18,15.16,15.16,21500.0,12.1766,12.1766,12.1606,12.1606,21500.0
2010-09-07 10:55:00,15.16,15.19,15.15,15.18,45500.0,12.1606,12.1847,12.1526,12.1766,45500.0
2010-09-07 11:00:00,15.18,15.2,15.17,15.17,57500.0,12.1766,12.1927,12.1686,12.1686,57500.0
2010-09-07 11:05:00,15.17,15.18,15.16,15.17,34500.0,12.1686,12.1766,12.1606,12.1686,34500.0
2010-09-07 11:10:00,15.18,15.18,15.17,15.17,37000.0,12.1766,12.1766,12.1686,12.1686,37000.0
2010-09-07 11:15:00,15.18,15.18,15.17,15.18,53000.0,12.1766,12.1766,12.1686,12.1766,53000.0
2010-09-07 11:20:00,15.18,15.2,15.18,15.19,40500.0,12.1766,12.1927,12.1766,12.1847,40500.0
2010-09-07 11:25:00,15.2,15.2,15.19,15.2,34000.0,12.1927,12.1927,12.1847,12.1927,34000.0
2010-09-07 11:30:00,15.21,15.22,15.19,15.19,32000.0,12.2007,12.2087,12.1847,12.1847,32000.0
2010-09-07 11:35:00,15.19,15.2,15.19,15.2,27500.0,12.1847,12.1927,12.1847,12.1927,27500.0
2010-09-07 11:40:00,15.2,15.2,15.19,15.2,26000.0,12.1927,12.1927,12.1847,12.1927,26000.0
2010-09-07 11:45:00,15.2,15.21,15.19,15.2,11000.0,12.1927,12.2007,12.1847,12.1927,11000.0
2010-09-07 11:50:00,15.2,15.2,15.18,15.18,17500.0,12.1927,12.1927,12.1766,12.1766,17500.0
2010-09-07 11:55:00,15.18,15.22,15.18,15.22,22000.0,12.1766,12.2087,12.1766,12.2087,22000.0
2010-09-07 12:00:00,15.21,15.21,15.21,15.21,15500.0,12.2007,12.2007,12.2007,12.2007,15500.0
2010-09-07 12:05:00,15.21,15.22,15.21,15.22,22000.0,12.2007,12.2087,12.2007,12.2087,22000.0
2010-09-07 12:10:00,15.22,15.22,15.22,15.22,24500.0,12.2087,12.2087,12.2087,12.2087,24500.0
2010-09-07 12:15:00,15.22,15.22,15.21,15.21,39000.0,12.2087,12.2087,12.2007,12.2007,39000.0
2010-09-07 12:20:00,15.21,15.22,15.19,15.19,52500.0,12.2007,12.2087,12.1847,12.1847,52500.0
2010-09-07 12:25:00,15.19,15.19,15.18,15.19,25000.0,12.1847,12.1847,12.1766,12.1847,25000.0
2010-09-07 12:30:00,15.18,15.18,15.15,15.17,60500.0,12.1766,12.1766,12.1526,12.1686,60500.0
2010-09-07 12:35:00,15.17,15.17,15.17,15.17,22500.0,12.1686,12.1686,12.1686,12.1686,22500.0
2010-09-07 12:40:00,15.16,15.18,15.16,15.18,131500.0,12.1606,12.1766,12.1606,12.1766,131500.0
2010-09-07 12:45:00,15.18,15.18,15.17,15.17,11500.0,12.1766,12.1766,12.1686,12.1686,11500.0
2010-09-07 12:50:00,15.17,15.18,15.17,15.18,24500.0,12.1686,12.1766,12.1686,12.1766,24500.0
2010-09-07 12:55:00,15.18,15.18,15.17,15.18,18500.0,12.1766,12.1766,12.1686,12.1766,18500.0
2010-09-07 13:00:00,15.18,15.18,15.17,15.17,11000.0,12.1766,12.1766,12.1686,12.1686,11000.0
2010-09-07 13:05:00,15.17,15.17,15.16,15.16,28500.0,12.1686,12.1686,12.1606,12.1606,28500.0
2010-09-07 13:10:00,15.17,15.17,15.16,15.17,23000.0,12.1686,12.1686,12.1606,12.1686,23000.0
2010-09-07 13:15:00,15.18,15.18,15.17,15.17,158500.0,12.1766,12.1766,12.1686,12.1686,158500.0
2010-09-07 13:20:00,15.16,15.17,15.15,15.16,810000.0,12.1606,12.1686,12.1526,12.1606,810000.0
2010-09-07 13:25:00,15.16,15.17,15.15,15.16,37000.0,12.1606,12.1686,12.1526,12.1606,37000.0
2010-09-07 13:30:00,15.16,15.18,15.16,15.18,22500.0,12.1606,12.1766,12.1606,12.1766,22500.0
2010-09-07 13:35:00,15.18,15.18,15.18,15.18,31500.0,12.1766,12.1766,12.1766,12.1766,31500.0
2010-09-07 13:40:00,15.18,15.19,15.17,15.18,16500.0,12.1766,12.1847,12.1686,12.1766,16500.0
2010-09-07 13:45:00,15.17,15.18,15.17,15.18,13000.0,12.1686,12.1766,12.1686,12.1766,13000.0
2010-09-07 13:50:00,15.18,15.19,15.18,15.18,7500.0,12.1766,12.1847,12.1766,12.1766,7500.0
2010-09-07 13:55:00,15.19,15.2,15.18,15.2,19000.0,12.1847,12.1927,12.1766,12.1927,19000.0
2010-09-07 14:00:00,15.2,15.2,15.19,15.19,28500.0,12.1927,12.1927,12.1847,12.1847,28500.0
2010-09-07 14:05:00,15.2,15.2,15.18,15.18,15500.0,12.1927,12.1927,12.1766,12.1766,15500.0
2010-09-07 14:10:00,15.18,15.19,15.18,15.19,23000.0,12.1766,12.1847,12.1766,12.1847,23000.0
2010-09-07 14:15:00,15.19,15.21,15.19,15.2,19500.0,12.1847,12.2007,12.1847,12.1927,19500.0
2010-09-07 14:20:00,15.2,15.21,15.2,15.2,25500.0,12.1927,12.2007,12.1927,12.1927,25500.0
2010-09-07 14:25:00,15.21,15.21,15.2,15.2,18500.0,12.2007,12.2007,12.1927,12.1927,18500.0
2010-09-07 14:30:00,15.2,15.2,15.18,15.18,7000.0,12.1927,12.1927,12.1766,12.1766,7000.0
2010-09-07 14:35:00,15.18,15.19,15.17,15.17,50500.0,12.1766,12.1847,12.1686,12.1686,50500.0
2010-09-07 14:40:00,15.17,15.18,15.17,15.17,35000.0,12.1686,12.1766,12.1686,12.1686,35000.0
2010-09-07 14:45:00,15.17,15.18,15.17,15.17,13000.0,12.1686,12.1766,12.1686,12.1686,13000.0
2010-09-07 14:50:00,15.17,15.17,15.16,15.16,36000.0,12.1686,12.1686,12.1606,12.1606,36000.0
2010-09-07 14:55:00,15.16,15.16,15.13,15.13,54000.0,12.1606,12.1606,12.1365,12.1365,54000.0
2010-09-07 15:00:00,15.14,15.15,15.13,15.15,105500.0,12.1445,12.1526,12.1365,12.1526,105500.0
2010-09-07 15:05:00,15.15,15.15,15.12,15.13,103500.0,12.1526,12.1526,12.1285,12.1365,103500.0
2010-09-07 15:10:00,15.13,15.14,15.13,15.14,245500.0,12.1365,12.1445,12.1365,12.1445,245500.0
2010-09-07 15:15:00,15.14,15.15,15.13,15.15,116000.0,12.1445,12.1526,12.1365,12.1526,116000.0
2010-09-07 15:20:00,15.14,15.15,15.13,15.13,47500.0,12.1445,12.1526,12.1365,12.1365,47500.0
2010-09-07 15:25:00,15.13,15.14,15.12,15.14,63500.0,12.1365,12.1445,12.1285,12.1445,63500.0
2010-09-07 15:30:00,15.14,15.15,15.13,15.13,66000.0,12.1445,12.1526,12.1365,12.1365,66000.0
2010-09-07 15:35:00,15.14,15.16,15.14,15.15,46000.0,12.1445,12.1606,12.1445,12.1526,46000.0
2010-09-07 15:40:00,15.15,15.15,15.15,15.15,28000.0,12.1526,12.1526,12.1526,12.1526,28000.0
2010-09-07 15:45:00,15.15,15.15,15.13,15.14,51000.0,12.1526,12.1526,12.1365,12.1445,51000.0
2010-09-07 15:50:00,15.13,15.13,15.1,15.1,93500.0,12.1365,12.1365,12.1125,12.1125,93500.0
2010-09-07 15:55:00,15.1,15.11,15.09,15.11,60500.0,12.1125,12.1205,12.1044,12.1205,60500.0
2010-09-08 09:30:00,15.15,15.19,15.15,15.19,49000.0,12.1526,12.1847,12.1526,12.1847,49000.0
2010-09-08 09:35:00,15.18,15.2,15.17,15.19,32000.0,12.1766,12.1927,12.1686,12.1847,32000.0
2010-09-08 09:40:00,15.19,15.22,15.19,15.22,72500.0,12.1847,12.2087,12.1847,12.2087,72500.0
2010-09-08 09:45:00,15.22,15.23,15.2,15.21,83500.0,12.2087,12.2167,12.1927,12.2007,83500.0
2010-09-08 09:50:00,15.2,15.21,15.17,15.18,59500.0,12.1927,12.2007,12.1686,12.1766,59500.0
2010-09-08 09:55:00,15.18,15.2,15.18,15.2,49500.0,12.1766,12.1927,12.1766,12.1927,49500.0
2010-09-08 10:00:00,15.21,15.22,15.21,15.22,63000.0,12.2007,12.2087,12.2007,12.2087,63000.0
2010-09-08 10:05:00,15.23,15.23,15.19,15.21,86000.0,12.2167,12.2167,12.1847,12.2007,86000.0
2010-09-08 10:10:00,15.21,15.24,15.21,15.23,65000.0,12.2007,12.2248,12.2007,12.2167,65000.0
2010-09-08 10:15:00,15.23,15.23,15.21,15.21,26500.0,12.2167,12.2167,12.2007,12.2007,26500.0
2010-09-08 10:20:00,15.21,15.22,15.21,15.21,61500.0,12.2007,12.2087,12.2007,12.2007,61500.0
2010-09-08 10:25:00,15.22,15.23,15.22,15.22,75000.0,12.2087,12.2167,12.2087,12.2087,75000.0
2010-09-08 10:30:00,15.22,15.24,15.22,15.24,56500.0,12.2087,12.2248,12.2087,12.2248,56500.0
2010-09-08 10:35:00,15.24,15.26,15.24,15.25,43000.0,12.2248,12.2408,12.2248,12.2328,43000.0
2010-09-08 10:40:00,15.25,15.26,15.25,15.26,40000.0,12.2328,12.2408,12.2328,12.2408,40000.0
2010-09-08 10:45:00,15.25,15.26,15.25,15.25,64500.0,12.2328,12.2408,12.2328,12.2328,64500.0
2010-09-08 10:50:00,15.25,15.26,15.25,15.26,75000.0,12.2328,12.2408,12.2328,12.2408,75000.0
2010-09-08 10:55:00,15.26,15.26,15.25,15.25,28500.0,12.2408,12.2408,12.2328,12.2328,28500.0
2010-09-08 11:00:00,15.25,15.28,15.25,15.28,114000.0,12.2328,12.2568,12.2328,12.2568,114000.0
2010-09-08 11:05:00,15.28,15.29,15.27,15.28,62500.0,12.2568,12.2649,12.2488,12.2568,62500.0
2010-09-08 11:10:00,15.29,15.29,15.27,15.27,54000.0,12.2649,12.2649,12.2488,12.2488,54000.0
2010-09-08 11:15:00,15.27,15.27,15.27,15.27,9000.0,12.2488,12.2488,12.2488,12.2488,9000.0
2010-09-08 11:20:00,15.27,15.27,15.25,15.26,30000.0,12.2488,12.2488,12.2328,12.2408,30000.0
2010-09-08 11:25:00,15.26,15.26,15.26,15.26,21000.0,12.2408,12.2408,12.2408,12.2408,21000.0
2010-09-08 11:30:00,15.27,15.27,15.26,15.27,101500.0,12.2488,12.2488,12.2408,12.2488,101500.0
2010-09-08 11:35:00,15.26,15.27,15.26,15.26,17000.0,12.2408,12.2488,12.2408,12.2408,17000.0
2010-09-08 11:40:00,15.25,15.25,15.25,15.25,24000.0,12.2328,12.2328,12.2328,12.2328,24000.0
2010-09-08 11:45:00,15.25,15.26,15.25,15.26,14000.0,12.2328,12.2408,12.2328,12.2408,14000.0
2010-09-08 11:50:00,15.26,15.26,15.25,15.25,7000.0,12.2408,12.2408,12.2328,12.2328,7000.0
2010-09-08 11:55:00,15.24,15.25,15.24,15.25,29000.0,12.2248,12.2328,12.2248,12.2328,29000.0
2010-09-08 12:00:00,15.25,15.25,15.25,15.25,6000.0,12.2328,12.2328,12.2328,12.2328,6000.0
2010-09-08 12:05:00,15.25,15.25,15.25,15.25,17000.0,12.2328,12.2328,12.2328,12.2328,17000.0
2010-09-08 12:10:00,15.25,15.25,15.24,15.25,14500.0,12.2328,12.2328,12.2248,12.2328,14500.0
2010-09-08 12:15:00,15.25,15.25,15.25,15.25,8500.0,12.2328,12.2328,12.2328,12.2328,8500.0
2010-09-08 12:20:00,15.25,15.26,15.25,15.26,150500.0,12.2328,12.2408,12.2328,12.2408,150500.0
2010-09-08 12:25:00,15.26,15.27,15.26,15.27,37500.0,12.2408,12.2488,12.2408,12.2488,37500.0
2010-09-08 12:30:00,15.27,15.27,15.26,15.27,233500.0,12.2488,12.2488,12.2408,12.2488,233500.0
2010-09-08 12:35:00,15.27,15.27,15.27,15.27,11500.0,12.2488,12.2488,12.2488,12.2488,11500.0
2010-09-08 12:40:00,15.27,15.29,15.27,15.28,39000.0,12.2488,12.2649,12.2488,12.2568,39000.0
2010-09-08 12:45:00,15.28,15.28,15.27,15.27,27500.0,12.2568,12.2568,12.2488,12.2488,27500.0
2010-09-08 12:50:00,15.28,15.28,15.27,15.27,28000.0,12.2568,12.2568,12.2488,12.2488,28000.0
2010-09-08 12:55:00,15.27,15.27,15.27,15.27,21500.0,12.2488,12.2488,12.2488,12.2488,21500.0
2010-09-08 13:00:00,15.27,15.27,15.27,15.27,21500.0,12.2488,12.2488,12.2488,12.2488,21500.0
2010-09-08 13:05:00,15.27,15.27,15.25,15.26,7500.0,12.2488,12.2488,12.2328,12.2408,7500.0
2010-09-08 13:10:00,15.26,15.26,15.26,15.26,41000.0,12.2408,12.2408,12.2408,12.2408,41000.0
2010-09-08 13:15:00,15.26,15.26,15.25,15.25,16000.0,12.2408,12.2408,12.2328,12.2328,16000.0
2010-09-08 13:20:00,15.25,15.26,15.25,15.26,25000.0,12.2328,12.2408,12.2328,12.2408,25000.0
2010-09-08 13:25:00,15.26,15.27,15.26,15.27,10000.0,12.2408,12.2488,12.2408,12.2488,10000.0
2010-09-08 13:30:00,15.27,15.27,15.26,15.26,51000.0,12.2488,12.2488,12.2408,12.2408,51000.0
2010-09-08 13:35:00,15.27,15.27,15.25,15.25,47000.0,12.2488,12.2488,12.2328,12.2328,47000.0
2010-09-08 13:40:00,15.25,15.25,15.21,15.21,33000.0,12.2328,12.2328,12.2007,12.2007,33000.0
2010-09-08 13:45:00,15.2,15.21,15.2,15.21,62000.0,12.1927,12.2007,12.1927,12.2007,62000.0
2010-09-08 13:50:00,15.21,15.22,15.21,15.21,32000.0,12.2007,12.2087,12.2007,12.2007,32000.0
2010-09-08 13:55:00,15.21,15.22,15.2,15.22,36000.0,12.2007,12.2087,12.1927,12.2087,36000.0
2010-09-08 14:00:00,15.21,15.21,15.18,15.19,122000.0,12.2007,12.2007,12.1766,12.1847,122000.0
2010-09-08 14:05:00,15.19,15.21,15.18,15.2,46500.0,12.1847,12.2007,12.1766,12.1927,46500.0
2010-09-08 14:10:00,15.2,15.2,15.19,15.2,110500.0,12.1927,12.1927,12.1847,12.1927,110500.0
2010-09-08 14:15:00,15.21,15.22,15.2,15.21,34000.0,12.2007,12.2087,12.1927,12.2007,34000.0
2010-09-08 14:20:00,15.21,15.23,15.21,15.23,82500.0,12.2007,12.2167,12.2007,12.2167,82500.0
2010-09-08 14:25:00,15.23,15.23,15.23,15.23,30000.0,12.2167,12.2167,12.2167,12.2167,30000.0
2010-09-08 14:30:00,15.23,15.24,15.23,15.23,26000.0,12.2167,12.2248,12.2167,12.2167,26000.0
2010-09-08 14:35:00,15.23,15.23,15.23,15.23,16500.0,12.2167,12.2167,12.2167,12.2167,16500.0
2010-09-08 14:40:00,15.24,15.25,15.24,15.24,5500.0,12.2248,12.2328,12.2248,12.2248,5500.0
2010-09-08 14:45:00,15.25,15.25,15.25,15.25,71500.0,12.2328,12.2328,12.2328,12.2328,71500.0
2010-09-08 14:50:00,15.25,15.25,15.24,15.24,422000.0,12.2328,12.2328,12.2248,12.2248,422000.0
2010-09-08 14:55:00,15.24,15.24,15.23,15.23,32000.0,12.2248,12.2248,12.2167,12.2167,32000.0
2010-09-08 15:00:00,15.23,15.25,15.23,15.25,65000.0,12.2167,12.2328,12.2167,12.2328,65000.0
2010-09-08 15:05:00,15.25,15.26,15.25,15.26,135000.0,12.2328,12.2408,12.2328,12.2408,135000.0
2010-09-08 15:10:00,15.25,15.25,15.24,15.24,35000.0,12.2328,12.2328,12.2248,12.2248,35000.0
2010-09-08 15:15:00,15.24,15.25,15.24,15.24,206500.0,12.2248,12.2328,12.2248,12.2248,206500.0
2010-09-08 15:20:00,15.23,15.25,15.22,15.22,67000.0,12.2167,12.2328,12.2087,12.2087,67000.0
2010-09-08 15:25:00,15.22,15.23,15.21,15.22,79000.0,12.2087,12.2167,12.2007,12.2087,79000.0
2010-09-08 15:30:00,15.21,15.23,15.21,15.23,609500.0,12.2007,12.2167,12.2007,12.2167,609500.0
2010-09-08 15:35:00,15.23,15.25,15.22,15.24,70000.0,12.2167,12.2328,12.2087,12.2248,70000.0
2010-09-08 15:40:00,15.24,15.24,15.21,15.21,81500.0,12.2248,12.2248,12.2007,12.2007,81500.0
2010-09-08 15:45:00,15.21,15.21,15.2,15.2,73500.0,12.2007,12.2007,12.1927,12.1927,73500.0
2010-09-08 15:50:00,15.2,15.21,15.19,15.2,58500.0,12.1927,12.2007,12.1847,12.1927,58500.0
2010-09-08 15:55:00,15.2,15.21,15.2,15.21,147000.0,12.1927,12.2007,12.1927,12.2007,147000.0
2010-09-09 09:30:00,15.39,15.4,15.36,15.38,69000.0,12.3451,12.3531,12.321,12.3371,69000.0
2010-09-09 09:35:00,15.38,15.38,15.35,15.37,313000.0,12.3371,12.3371,12.313,12.329,313000.0
2010-09-09 09:40:00,15.36,15.36,15.34,15.35,94000.0,12.321,12.321,12.305,12.313,94000.0
2010-09-09 09:45:00,15.35,15.35,15.32,15.32,93500.0,12.313,12.313,12.2889,12.2889,93500.0
2010-09-09 09:50:00,15.31,15.34,15.31,15.34,26000.0,12.2809,12.305,12.2809,12.305,26000.0
2010-09-09 09:55:00,15.34,15.35,15.34,15.34,12000.0,12.305,12.313,12.305,12.305,12000.0
2010-09-09 10:00:00,15.34,15.34,15.33,15.34,36500.0,12.305,12.305,12.297,12.305,36500.0
2010-09-09 10:05:00,15.33,15.33,15.3,15.31,41500.0,12.297,12.297,12.2729,12.2809,41500.0
2010-09-09 10:10:00,15.31,15.32,15.28,15.29,83500.0,12.2809,12.2889,12.2568,12.2649,83500.0
2010-09-09 10:15:00,15.29,15.29,15.27,15.28,46000.0,12.2649,12.2649,12.2488,12.2568,46000.0
2010-09-09 10:20:00,15.28,15.29,15.28,15.29,35500.0,12.2568,12.2649,12.2568,12.2649,35500.0
2010-09-09 10:25:00,15.29,15.29,15.28,15.28,14500.0,12.2649,12.2649,12.2568,12.2568,14500.0
2010-09-09 10:30:00,15.29,15.3,15.28,15.28,18000.0,12.2649,12.2729,12.2568,12.2568,18000.0
2010-09-09 10:35:00,15.27,15.28,15.26,15.28,130000.0,12.2488,12.2568,12.2408,12.2568,130000.0
2010-09-09 10:40:00,15.28,15.28,15.27,15.27,2000.0,12.2568,12.2568,12.2488,12.2488,2000.0
2010-09-09 10:45:00,15.29,15.3,15.29,15.29,45500.0,12.2649,12.2729,12.2649,12.2649,45500.0
2010-09-09 10:50:00,15.29,15.29,15.28,15.28,50500.0,12.2649,12.2649,12.2568,12.2568,50500.0
2010-09-09 10:55:00,15.29,15.29,15.27,15.27,16500.0,12.2649,12.2649,12.2488,12.2488,16500.0
2010-09-09 11:00:00,15.27,15.29,15.27,15.28,80000.0,12.2488,12.2649,12.2488,12.2568,80000.0
2010-09-09 11:05:00,15.28,15.29,15.28,15.29,19500.0,12.2568,12.2649,12.2568,12.2649,19500.0
2010-09-09 11:10:00,15.29,15.31,15.29,15.31,85500.0,12.2649,12.2809,12.2649,12.2809,85500.0
2010-09-09 11:15:00,15.31,15.31,15.3,15.3,247500.0,12.2809,12.2809,12.2729,12.2729,247500.0
2010-09-09 11:20:00,15.29,15.29,15.29,15.29,21000.0,12.2649,12.2649,12.2649,12.2649,21000.0
2010-09-09 11:25:00,15.3,15.31,15.3,15.31,16000.0,12.2729,12.2809,12.2729,12.2809,16000.0
2010-09-09 11:30:00,15.31,15.32,15.3,15.32,857500.0,12.2809,12.2889,12.2729,12.2889,857500.0
2010-09-09 11:35:00,15.32,15.32,15.32,15.32,33000.0,12.2889,12.2889,12.2889,12.2889,33000.0
2010-09-09 11:40:00,15.32,15.33,15.32,15.33,12500.0,12.2889,12.297,12.2889,12.297,12500.0
2010-09-09 11:45:00,15.33,15.33,15.32,15.32,18000.0,12.297,12.297,12.2889,12.2889,18000.0
2010-09-09 11:50:00,15.32,15.32,15.31,15.31,32500.0,12.2889,12.2889,12.2809,12.2809,32500.0
2010-09-09 11:55:00,15.31,15.31,15.31,15.31,20500.0,12.2809,12.2809,12.2809,12.2809,20500.0
2010-09-09 12:00:00,15.31,15.32,15.31,15.32,19000.0,12.2809,12.2889,12.2809,12.2889,19000.0
2010-09-09 12:05:00,15.32,15.32,15.31,15.31,193500.0,12.2889,12.2889,12.2809,12.2809,193500.0
2010-09-09 12:10:00,15.31,15.32,15.31,15.32,122000.0,12.2809,12.2889,12.2809,12.2889,122000.0
2010-09-09 12:15:00,15.32,15.32,15.31,15.32,27000.0,12.2889,12.2889,12.2809,12.2889,27000.0
2010-09-09 12:20:00,15.31,15.32,15.31,15.31,17000.0,12.2809,12.2889,12.2809,12.2809,17000.0
2010-09-09 12:25:00,15.32,15.32,15.32,15.32,24000.0,12.2889,12.2889,12.2889,12.2889,24000.0
2010-09-09 12:30:00,15.32,15.32,15.32,15.32,7500.0,12.2889,12.2889,12.2889,12.2889,7500.0
2010-09-09 12:35:00,15.32,15.32,15.31,15.31,12000.0,12.2889,12.2889,12.2809,12.2809,12000.0
2010-09-09 12:40:00,15.32,15.32,15.32,15.32,18500.0,12.2889,12.2889,12.2889,12.2889,18500.0
2010-09-09 12:45:00,15.31,15.31,15.29,15.3,37000.0,12.2809,12.2809,12.2649,12.2729,37000.0
2010-09-09 12:50:00,15.3,15.3,15.29,15.29,28000.0,12.2729,12.2729,12.2649,12.2649,28000.0
2010-09-09 12:55:00,15.29,15.29,15.25,15.25,44000.0,12.2649,12.2649,12.2328,12.2328,44000.0
2010-09-09 13:00:00,15.24,15.26,15.24,15.26,416000.0,12.2248,12.2408,12.2248,12.2408,416000.0
2010-09-09 13:05:00,15.25,15.26,15.24,15.24,34000.0,12.2328,12.2408,12.2248,12.2248,34000.0
2010-09-09 13:10:00,15.24,15.24,15.22,15.22,51500.0,12.2248,12.2248,12.2087,12.2087,51500.0
2010-09-09 13:15:00,15.22,15.24,15.22,15.24,12000.0,12.2087,12.2248,12.2087,12.2248,12000.0
2010-09-09 13:20:00,15.24,15.24,15.24,15.24,14000.0,12.2248,12.2248,12.2248,12.2248,14000.0
2010-09-09 13:25:00,15.23,15.23,15.2,15.2,54500.0,12.2167,12.2167,12.1927,12.1927,54500.0
2010-09-09 13:30:00,15.2,15.2,15.19,15.2,22500.0,12.1927,12.1927,12.1847,12.1927,22500.0
2010-09-09 13:35:00,15.21,15.22,15.21,15.21,17000.0,12.2007,12.2087,12.2007,12.2007,17000.0
2010-09-09 13:40:00,15.21,15.22,15.21,15.22,22500.0,12.2007,12.2087,12.2007,12.2087,22500.0
2010-09-09 13:45:00,15.21,15.23,15.2,15.23,24000.0,12.2007,12.2167,12.1927,12.2167,24000.0
2010-09-09 13:50:00,15.23,15.24,15.23,15.23,5000.0,12.2167,12.2248,12.2167,12.2167,5000.0
2010-09-09 13:55:00,15.22,15.22,15.19,15.19,56500.0,12.2087,12.2087,12.1847,12.1847,56500.0
2010-09-09 14:00:00,15.19,15.22,15.19,15.22,37500.0,12.1847,12.2087,12.1847,12.2087,37500.0
2010-09-09 14:05:00,15.21,15.22,15.2,15.2,19500.0,12.2007,12.2087,12.1927,12.1927,19500.0
2010-09-09 14:10:00,15.2,15.2,15.18,15.2,18000.0,12.1927,12.1927,12.1766,12.1927,18000.0
2010-09-09 14:15:00,15.19,15.2,15.18,15.2,36500.0,12.1847,12.1927,12.1766,12.1927,36500.0
2010-09-09 14:20:00,15.2,15.21,15.2,15.2,10000.0,12.1927,12.2007,12.1927,12.1927,10000.0
2010-09-09 14:25:00,15.2,15.2,15.18,15.19,113000.0,12.1927,12.1927,12.1766,12.1847,113000.0
2010-09-09 14:30:00,15.19,15.21,15.19,15.21,120000.0,12.1847,12.2007,12.1847,12.2007,120000.0
2010-09-09 14:35:00,15.22,15.23,15.21,15.22,249500.0,12.2087,12.2167,12.2007,12.2087,249500.0
2010-09-09 14:40:00,15.21,15.21,15.2,15.21,31000.0,12.2007,12.2007,12.1927,12.2007,31000.0
2010-09-09 14:45:00,15.2,15.23,15.2,15.23,49000.0,12.1927,12.2167,12.1927,12.2167,49000.0
2010-09-09 14:50:00,15.23,15.23,15.22,15.22,30000.0,12.2167,12.2167,12.2087,12.2087,30000.0
2010-09-09 14:55:00,15.21,15.23,15.21,15.23,7000.0,12.2007,12.2167,12.2007,12.2167,7000.0
2010-09-09 15:00:00,15.23,15.24,15.23,15.24,7500.0,12.2167,12.2248,12.2167,12.2248,7500.0
2010-09-09 15:05:00,15.24,15.25,15.24,15.24,12000.0,12.2248,12.2328,12.2248,12.2248,12000.0
2010-09-09 15:10:00,15.24,15.24,15.24,15.24,51000.0,12.2248,12.2248,12.2248,12.2248,51000.0
2010-09-09 15:15:00,15.24,15.26,15.24,15.25,34000.0,12.2248,12.2408,12.2248,12.2328,34000.0
2010-09-09 15:20:00,15.25,15.26,15.25,15.26,189500.0,12.2328,12.2408,12.2328,12.2408,189500.0
2010-09-09 15:25:00,15.26,15.26,15.26,15.26,21000.0,12.2408,12.2408,12.2408,12.2408,21000.0
2010-09-09 15:30:00,15.26,15.27,15.26,15.26,122500.0,12.2408,12.2488,12.2408,12.2408,122500.0
2010-09-09 15:35:00,15.26,15.28,15.26,15.27,76000.0,12.2408,12.2568,12.2408,12.2488,76000.0
2010-09-09 15:40:00,15.28,15.28,15.26,15.26,22500.0,12.2568,12.2568,12.2408,12.2408,22500.0
2010-09-09 15:45:00,15.25,15.26,15.25,15.25,101500.0,12.2328,12.2408,12.2328,12.2328,101500.0
2010-09-09 15:50:00,15.25,15.25,15.24,15.24,44000.0,12.2328,12.2328,12.2248,12.2248,44000.0
2010-09-09 15:55:00,15.24,15.25,15.24,15.24,105000.0,12.2248,12.2328,12.2248,12.2248,105000.0
2010-09-10 09:30:00,15.27,15.28,15.23,15.24,153000.0,12.2488,12.2568,12.2167,12.2248,153000.0
2010-09-10 09:35:00,15.24,15.26,15.23,15.25,133000.0,12.2248,12.2408,12.2167,12.2328,133000.0
2010-09-10 09:40:00,15.23,15.25,15.23,15.24,21000.0,12.2167,12.2328,12.2167,12.2248,21000.0
2010-09-10 09:45:00,15.25,15.27,15.24,15.27,57500.0,12.2328,12.2488,12.2248,12.2488,57500.0
2010-09-10 09:50:00,15.27,15.31,15.27,15.29,93500.0,12.2488,12.2809,12.2488,12.2649,93500.0
2010-09-10 09:55:00,15.29,15.31,15.28,15.28,95500.0,12.2649,12.2809,12.2568,12.2568,95500.0
2010-09-10 10:00:00,15.29,15.3,15.27,15.3,29000.0,12.2649,12.2729,12.2488,12.2729,29000.0
2010-09-10 10:05:00,15.3,15.3,15.27,15.29,41000.0,12.2729,12.2729,12.2488,12.2649,41000.0
2010-09-10 10:10:00,15.29,15.32,15.29,15.31,39000.0,12.2649,12.2889,12.2649,12.2809,39000.0
2010-09-10 10:15:00,15.3,15.32,15.29,15.32,17000.0,12.2729,12.2889,12.2649,12.2889,17000.0
2010-09-10 10:20:00,15.32,15.33,15.32,15.32,23500.0,12.2889,12.297,12.2889,12.2889,23500.0
2010-09-10 10:25:00,15.32,15.32,15.31,15.32,29500.0,12.2889,12.2889,12.2809,12.2889,29500.0
2010-09-10 10:30:00,15.32,15.35,15.32,15.34,53000.0,12.2889,12.313,12.2889,12.305,53000.0
2010-09-10 10:35:00,15.34,15.34,15.33,15.34,33500.0,12.305,12.305,12.297,12.305,33500.0
2010-09-10 10:40:00,15.33,15.33,15.32,15.33,21500.0,12.297,12.297,12.2889,12.297,21500.0
2010-09-10 10:45:00,15.32,15.32,15.31,15.31,24000.0,12.2889,12.2889,12.2809,12.2809,24000.0
2010-09-10 10:50:00,15.31,15.32,15.31,15.31,22500.0,12.2809,12.2889,12.2809,12.2809,22500.0
2010-09-10 10:55:00,15.32,15.33,15.32,15.33,48500.0,12.2889,12.297,12.2889,12.297,48500.0
2010-09-10 11:00:00,15.33,15.33,15.32,15.33,17000.0,12.297,12.297,12.2889,12.297,17000.0
2010-09-10 11:05:00,15.33,15.33,15.3,15.31,46500.0,12.297,12.297,12.2729,12.2809,46500.0
2010-09-10 11:10:00,15.31,15.32,15.31,15.31,5500.0,12.2809,12.2889,12.2809,12.2809,5500.0
2010-09-10 11:15:00,15.31,15.31,15.3,15.3,56000.0,12.2809,12.2809,12.2729,12.2729,56000.0
2010-09-10 11:20:00,15.3,15.31,15.3,15.31,24500.0,12.2729,12.2809,12.2729,12.2809,24500.0
2010-09-10 11:25:00,15.31,15.32,15.31,15.32,26000.0,12.2809,12.2889,12.2809,12.2889,26000.0
2010-09-10 11:30:00,15.33,15.33,15.32,15.32,7000.0,12.297,12.297,12.2889,12.2889,7000.0
2010-09-10 11:35:00,15.31,15.32,15.31,15.31,12000.0,12.2809,12.2889,12.2809,12.2809,12000.0
2010-09-10 11:40:00,15.3,15.3,15.3,15.3,4500.0,12.2729,12.2729,12.2729,12.2729,4500.0
2010-09-10 11:45:00,15.29,15.3,15.28,15.28,10500.0,12.2649,12.2729,12.2568,12.2568,10500.0
2010-09-10 11:50:00,15.28,15.29,15.27,15.28,52000.0,12.2568,12.2649,12.2488,12.2568,52000.0
2010-09-10 11:55:00,15.28,15.28,15.25,15.26,21500.0,12.2568,12.2568,12.2328,12.2408,21500.0
2010-09-10 12:00:00,15.26,15.26,15.25,15.26,31000.0,12.2408,12.2408,12.2328,12.2408,31000.0
2010-09-10 12:05:00,15.26,15.26,15.24,15.24,84000.0,12.2408,12.2408,12.2248,12.2248,84000.0
2010-09-10 12:10:00,15.24,15.26,15.24,15.26,12000.0,12.2248,12.2408,12.2248,12.2408,12000.0
2010-09-10 12:15:00,15.25,15.26,15.25,15.26,21000.0,12.2328,12.2408,12.2328,12.2408,21000.0
2010-09-10 12:20:00,15.26,15.28,15.26,15.28,10500.0,12.2408,12.2568,12.2408,12.2568,10500.0
2010-09-10 12:25:00,15.28,15.28,15.27,15.27,9500.0,12.2568,12.2568,12.2488,12.2488,9500.0
2010-09-10 12:30:00,15.27,15.27,15.25,15.26,24500.0,12.2488,12.2488,12.2328,12.2408,24500.0
2010-09-10 12:35:00,15.26,15.27,15.26,15.27,34500.0,12.2408,12.2488,12.2408,12.2488,34500.0
2010-09-10 12:40:00,15.27,15.28,15.27,15.28,29000.0,12.2488,12.2568,12.2488,12.2568,29000.0
2010-09-10 12:45:00,15.28,15.29,15.28,15.28,5500.0,12.2568,12.2649,12.2568,12.2568,5500.0
2010-09-10 12:50:00,15.28,15.28,15.28,15.28,12500.0,12.2568,12.2568,12.2568,12.2568,12500.0
2010-09-10 12:55:00,15.29,15.29,15.27,15.27,45500.0,12.2649,12.2649,12.2488,12.2488,45500.0
2010-09-10 13:00:00,15.27,15.27,15.27,15.27,15500.0,12.2488,12.2488,12.2488,12.2488,15500.0
2010-09-10 13:05:00,15.27,15.28,15.26,15.27,13000.0,12.2488,12.2568,12.2408,12.2488,13000.0
2010-09-10 13:10:00,15.27,15.28,15.27,15.27,19500.0,12.2488,12.2568,12.2488,12.2488,19500.0
2010-09-10 13:15:00,15.27,15.28,15.27,15.28,14000.0,12.2488,12.2568,12.2488,12.2568,14000.0
2010-09-10 13:20:00,15.28,15.28,15.28,15.28,6000.0,12.2568,12.2568,12.2568,12.2568,6000.0
2010-09-10 13:25:00,15.27,15.28,15.27,15.28,2000.0,12.2488,12.2568,12.2488,12.2568,2000.0
2010-09-10 13:30:00,15.28,15.29,15.28,15.29,7000.0,12.2568,12.2649,12.2568,12.2649,7000.0
2010-09-10 13:35:00,15.3,15.3,15.29,15.29,25500.0,12.2729,12.2729,12.2649,12.2649,25500.0
2010-09-10 13:40:00,15.29,15.29,15.28,15.28,10000.0,12.2649,12.2649,12.2568,12.2568,10000.0
2010-09-10 13:45:00,15.28,15.28,15.27,15.28,35000.0,12.2568,12.2568,12.2488,12.2568,35000.0
2010-09-10 13:50:00,15.29,15.29,15.28,15.28,22000.0,12.2649,12.2649,12.2568,12.2568,22000.0
2010-09-10 13:55:00,15.28,15.28,15.28,15.28,71500.0,12.2568,12.2568,12.2568,12.2568,71500.0
2010-09-10 14:00:00,15.28,15.29,15.28,15.28,18000.0,12.2568,12.2649,12.2568,12.2568,18000.0
2010-09-10 14:05:00,15.3,15.3,15.3,15.3,27000.0,12.2729,12.2729,12.2729,12.2729,27000.0
2010-09-10 14:10:00,15.3,15.31,15.3,15.3,36500.0,12.2729,12.2809,12.2729,12.2729,36500.0
2010-09-10 14:15:00,15.3,15.3,15.28,15.28,6000.0,12.2729,12.2729,12.2568,12.2568,6000.0
2010-09-10 14:20:00,15.28,15.3,15.28,15.3,52500.0,12.2568,12.2729,12.2568,12.2729,52500.0
2010-09-10 14:25:00,15.3,15.31,15.3,15.31,102500.0,12.2729,12.2809,12.2729,12.2809,102500.0
2010-09-10 14:30:00,15.31,15.31,15.31,15.31,29000.0,12.2809,12.2809,12.2809,12.2809,29000.0
2010-09-10 14:35:00,15.31,15.32,15.31,15.32,81500.0,12.2809,12.2889,12.2809,12.2889,81500.0
2010-09-10 14:40:00,15.32,15.33,15.31,15.32,51500.0,12.2889,12.297,12.2809,12.2889,51500.0
2010-09-10 14:45:00,15.33,15.33,15.31,15.31,61500.0,12.297,12.297,12.2809,12.2809,61500.0
2010-09-10 14:50:00,15.31,15.31,15.3,15.31,132500.0,12.2809,12.2809,12.2729,12.2809,132500.0
2010-09-10 14:55:00,15.31,15.31,15.31,15.31,8500.0,12.2809,12.2809,12.2809,12.2809,8500.0
2010-09-10 15:00:00,15.31,15.31,15.3,15.3,7500.0,12.2809,12.2809,12.2729,12.2729,7500.0
2010-09-10 15:05:00,15.3,15.3,15.29,15.3,29500.0,12.2729,12.2729,12.2649,12.2729,29500.0
2010-09-10 15:10:00,15.3,15.3,15.29,15.3,6500.0,12.2729,12.2729,12.2649,12.2729,6500.0
2010-09-10 15:15:00,15.3,15.31,15.3,15.3,35000.0,12.2729,12.2809,12.2729,12.2729,35000.0
2010-09-10 15:20:00,15.3,15.3,15.3,15.3,33000.0,12.2729,12.2729,12.2729,12.2729,33000.0
2010-09-10 15:25:00,15.3,15.32,15.3,15.31,48000.0,12.2729,12.2889,12.2729,12.2809,48000.0
2010-09-10 15:30:00,15.31,15.32,15.31,15.32,6000.0,12.2809,12.2889,12.2809,12.2889,6000.0
2010-09-10 15:35:00,15.31,15.31,15.3,15.31,48000.0,12.2809,12.2809,12.2729,12.2809,48000.0
2010-09-10 15:40:00,15.3,15.3,15.29,15.3,19500.0,12.2729,12.2729,12.2649,12.2729,19500.0
2010-09-10 15:45:00,15.3,15.3,15.29,15.29,76000.0,12.2729,12.2729,12.2649,12.2649,76000.0
2010-09-10 15:50:00,15.29,15.29,15.29,15.29,6000.0,12.2649,12.2649,12.2649,12.2649,6000.0
2010-09-10 15:55:00,15.29,15.29,15.28,15.29,180000.0,12.2649,12.2649,12.2568,12.2649,180000.0
2010-09-13 09:30:00,15.46,15.47,15.44,15.45,185000.0,12.4012,12.4093,12.3852,12.3932,185000.0
2010-09-13 09:35:00,15.45,15.49,15.44,15.49,139000.0,12.3932,12.4253,12.3852,12.4253,139000.0
2010-09-13 09:40:00,15.49,15.5,15.48,15.48,30000.0,12.4253,12.4333,12.4173,12.4173,30000.0
2010-09-13 09:45:00,15.48,15.48,15.45,15.45,41000.0,12.4173,12.4173,12.3932,12.3932,41000.0
2010-09-13 09:50:00,15.45,15.48,15.45,15.47,46500.0,12.3932,12.4173,12.3932,12.4093,46500.0
2010-09-13 09:55:00,15.47,15.47,15.45,15.46,34500.0,12.4093,12.4093,12.3932,12.4012,34500.0
2010-09-13 10:00:00,15.46,15.47,15.45,15.47,12000.0,12.4012,12.4093,12.3932,12.4093,12000.0
2010-09-13 10:05:00,15.47,15.52,15.47,15.51,73000.0,12.4093,12.4494,12.4093,12.4413,73000.0
2010-09-13 10:10:00,15.51,15.52,15.51,15.51,34500.0,12.4413,12.4494,12.4413,12.4413,34500.0
2010-09-13 10:15:00,15.51,15.51,15.5,15.5,12500.0,12.4413,12.4413,12.4333,12.4333,12500.0
2010-09-13 10:20:00,15.5,15.52,15.5,15.52,73000.0,12.4333,12.4494,12.4333,12.4494,73000.0
2010-09-13 10:25:00,15.52,15.52,15.51,15.51,25000.0,12.4494,12.4494,12.4413,12.4413,25000.0
2010-09-13 10:30:00,15.52,15.53,15.52,15.52,111000.0,12.4494,12.4574,12.4494,12.4494,111000.0
2010-09-13 10:35:00,15.53,15.54,15.53,15.53,46000.0,12.4574,12.4654,12.4574,12.4574,46000.0
2010-09-13 10:40:00,15.53,15.54,15.53,15.54,56000.0,12.4574,12.4654,12.4574,12.4654,56000.0
2010-09-13 10:45:00,15.54,15.56,15.54,15.56,49000.0,12.4654,12.4815,12.4654,12.4815,49000.0
2010-09-13 10:50:00,15.56,15.56,15.55,15.55,54500.0,12.4815,12.4815,12.4734,12.4734,54500.0
2010-09-13 10:55:00,15.55,15.56,15.55,15.55,11000.0,12.4734,12.4815,12.4734,12.4734,11000.0
2010-09-13 11:00:00,15.54,15.56,15.54,15.56,81500.0,12.4654,12.4815,12.4654,12.4815,81500.0
2010-09-13 11:05:00,15.55,15.55,15.54,15.54,10500.0,12.4734,12.4734,12.4654,12.4654,10500.0
2010-09-13 11:10:00,15.55,15.55,15.54,15.55,65000.0,12.4734,12.4734,12.4654,12.4734,65000.0
2010-09-13 11:15:00,15.56,15.57,15.56,15.56,52000.0,12.4815,12.4895,12.4815,12.4815,52000.0
2010-09-13 11:20:00,15.57,15.57,15.56,15.56,9500.0,12.4895,12.4895,12.4815,12.4815,9500.0
2010-09-13 11:25:00,15.56,15.57,15.56,15.57,20500.0,12.4815,12.4895,12.4815,12.4895,20500.0
2010-09-13 11:30:00,15.57,15.57,15.55,15.56,26000.0,12.4895,12.4895,12.4734,12.4815,26000.0
2010-09-13 11:35:00,15.55,15.56,15.55,15.55,19500.0,12.4734,12.4815,12.4734,12.4734,19500.0
2010-09-13 11:40:00,15.55,15.55,15.54,15.54,44000.0,12.4734,12.4734,12.4654,12.4654,44000.0
2010-09-13 11:45:00,15.54,15.56,15.54,15.54,101000.0,12.4654,12.4815,12.4654,12.4654,101000.0
2010-09-13 11:50:00,15.54,15.54,15.53,15.54,10500.0,12.4654,12.4654,12.4574,12.4654,10500.0
2010-09-13 11:55:00,15.55,15.56,15.55,15.56,12500.0,12.4734,12.4815,12.4734,12.4815,12500.0
2010-09-13 12:00:00,15.56,15.56,15.55,15.56,8500.0,12.4815,12.4815,12.4734,12.4815,8500.0
2010-09-13 12:05:00,15.55,15.55,15.54,15.54,24000.0,12.4734,12.4734,12.4654,12.4654,24000.0
2010-09-13 12:10:00,15.54,15.55,15.54,15.54,7000.0,12.4654,12.4734,12.4654,12.4654,7000.0
2010-09-13 12:15:00,15.54,15.54,15.53,15.53,17500.0,12.4654,12.4654,12.4574,12.4574,17500.0
2010-09-13 12:20:00,15.53,15.53,15.5,15.51,19500.0,12.4574,12.4574,12.4333,12.4413,19500.0
2010-09-13 12:25:00,15.51,15.52,15.51,15.52,12500.0,12.4413,12.4494,12.4413,12.4494,12500.0
2010-09-13 12:30:00,15.52,15.52,15.51,15.51,11500.0,12.4494,12.4494,12.4413,12.4413,11500.0
2010-09-13 12:35:00,15.52,15.53,15.52,15.52,58000.0,12.4494,12.4574,12.4494,12.4494,58000.0
2010-09-13 12:40:00,15.53,15.53,15.52,15.53,27500.0,12.4574,12.4574,12.4494,12.4574,27500.0
2010-09-13 12:45:00,15.54,15.54,15.52,15.53,10000.0,12.4654,12.4654,12.4494,12.4574,10000.0
2010-09-13 12:50:00,15.52,15.53,15.52,15.52,14500.0,12.4494,12.4574,12.4494,12.4494,14500.0
2010-09-13 12:55:00,15.52,15.53,15.52,15.52,13500.0,12.4494,12.4574,12.4494,12.4494,13500.0
2010-09-13 13:00:00,15.53,15.54,15.53,15.53,13000.0,12.4574,12.4654,12.4574,12.4574,13000.0
2010-09-13 13:05:00,15.53,15.53,15.53,15.53,55500.0,12.4574,12.4574,12.4574,12.4574,55500.0
2010-09-13 13:10:00,15.53,15.53,15.53,15.53,14500.0,12.4574,12.4574,12.4574,12.4574,14500.0
2010-09-13 13:15:00,15.53,15.53,15.53,15.53,8500.0,12.4574,12.4574,12.4574,12.4574,8500.0
2010-09-13 13:20:00,15.53,15.55,15.53,15.55,41000.0,12.4574,12.4734,12.4574,12.4734,41000.0
2010-09-13 13:25:00,15.55,15.56,15.55,15.55,44000.0,12.4734,12.4815,12.4734,12.4734,44000.0
2010-09-13 13:30:00,15.55,15.55,15.53,15.54,34000.0,12.4734,12.4734,12.4574,12.4654,34000.0
2010-09-13 13:35:00,15.54,15.54,15.54,15.54,4000.0,12.4654,12.4654,12.4654,12.4654,4000.0
2010-09-13 13:40:00,15.53,15.54,15.53,15.54,2500.0,12.4574,12.4654,12.4574,12.4654,2500.0
2010-09-13 13:45:00,15.54,15.55,15.54,15.55,34000.0,12.4654,12.4734,12.4654,12.4734,34000.0
2010-09-13 13:50:00,15.55,15.55,15.54,15.54,52500.0,12.4734,12.4734,12.4654,12.4654,52500.0
2010-09-13 13:55:00,15.55,15.55,15.54,15.54,6000.0,12.4734,12.4734,12.4654,12.4654,6000.0
2010-09-13 14:00:00,15.54,15.54,15.52,15.52,61500.0,12.4654,12.4654,12.4494,12.4494,61500.0
2010-09-13 14:05:00,15.52,15.53,15.52,15.52,7000.0,12.4494,12.4574,12.4494,12.4494,7000.0
2010-09-13 14:10:00,15.52,15.53,15.52,15.52,9500.0,12.4494,12.4574,12.4494,12.4494,9500.0
2010-09-13 14:15:00,15.52,15.53,15.52,15.53,15000.0,12.4494,12.4574,12.4494,12.4574,15000.0
2010-09-13 14:20:00,15.53,15.53,15.52,15.52,27500.0,12.4574,12.4574,12.4494,12.4494,27500.0
2010-09-13 14:25:00,15.52,15.55,15.52,15.54,44500.0,12.4494,12.4734,12.4494,12.4654,44500.0
2010-09-13 14:30:00,15.54,15.54,15.54,15.54,25000.0,12.4654,12.4654,12.4654,12.4654,25000.0
2010-09-13 14:35:00,15.54,15.54,15.53,15.53,46000.0,12.4654,12.4654,12.4574,12.4574,46000.0
2010-09-13 14:40:00,15.53,15.54,15.53,15.54,18500.0,12.4574,12.4654,12.4574,12.4654,18500.0
2010-09-13 14:45:00,15.54,15.55,15.53,15.54,39500.0,12.4654,12.4734,12.4574,12.4654,39500.0
2010-09-13 14:50:00,15.54,15.54,15.54,15.54,13500.0,12.4654,12.4654,12.4654,12.4654,13500.0
2010-09-13 14:55:00,15.54,15.55,15.54,15.55,41500.0,12.4654,12.4734,12.4654,12.4734,41500.0
2010-09-13 15:00:00,15.55,15.55,15.54,15.54,78500.0,12.4734,12.4734,12.4654,12.4654,78500.0
2010-09-13 15:05:00,15.54,15.54,15.53,15.53,21500.0,12.4654,12.4654,12.4574,12.4574,21500.0
2010-09-13 15:10:00,15.53,15.54,15.53,15.54,27500.0,12.4574,12.4654,12.4574,12.4654,27500.0
2010-09-13 15:15:00,15.54,15.55,15.54,15.55,42000.0,12.4654,12.4734,12.4654,12.4734,42000.0
2010-09-13 15:20:00,15.56,15.56,15.55,15.56,34500.0,12.4815,12.4815,12.4734,12.4815,34500.0
2010-09-13 15:25:00,15.56,15.56,15.54,15.56,185500.0,12.4815,12.4815,12.4654,12.4815,185500.0
2010-09-13 15:30:00,15.56,15.56,15.55,15.55,52000.0,12.4815,12.4815,12.4734,12.4734,52000.0
2010-09-13 15:35:00,15.55,15.58,15.55,15.58,47500.0,12.4734,12.4975,12.4734,12.4975,47500.0
2010-09-13 15:40:00,15.58,15.58,15.57,15.58,51500.0,12.4975,12.4975,12.4895,12.4975,51500.0
2010-09-13 15:45:00,15.58,15.58,15.57,15.58,63500.0,12.4975,12.4975,12.4895,12.4975,63500.0
2010-09-13 15:50:00,15.57,15.58,15.57,15.58,68500.0,12.4895,12.4975,12.4895,12.4975,68500.0
2010-09-13 15:55:00,15.58,15.58,15.55,15.56,313500.0,12.4975,12.4975,12.4734,12.4815,313500.0
2010-09-14 09:30:00,15.54,15.56,15.53,15.54,115000.0,12.4654,12.4815,12.4574,12.4654,115000.0
2010-09-14 09:35:00,15.54,15.54,15.49,15.5,41500.0,12.4654,12.4654,12.4253,12.4333,41500.0
2010-09-14 09:40:00,15.51,15.51,15.48,15.48,55500.0,12.4413,12.4413,12.4173,12.4173,55500.0
2010-09-14 09:45:00,15.47,15.5,15.47,15.49,103500.0,12.4093,12.4333,12.4093,12.4253,103500.0
2010-09-14 09:50:00,15.49,15.52,15.49,15.52,25500.0,12.4253,12.4494,12.4253,12.4494,25500.0
2010-09-14 09:55:00,15.51,15.52,15.51,15.51,33500.0,12.4413,12.4494,12.4413,12.4413,33500.0
2010-09-14 10:00:00,15.52,15.53,15.49,15.53,66000.0,12.4494,12.4574,12.4253,12.4574,66000.0
2010-09-14 10:05:00,15.52,15.54,15.52,15.52,60500.0,12.4494,12.4654,12.4494,12.4494,60500.0
2010-09-14 10:10:00,15.52,15.52,15.51,15.51,15500.0,12.4494,12.4494,12.4413,12.4413,15500.0
2010-09-14 10:15:00,15.51,15.52,15.51,15.52,23500.0,12.4413,12.4494,12.4413,12.4494,23500.0
2010-09-14 10:20:00,15.53,15.54,15.52,15.53,64000.0,12.4574,12.4654,12.4494,12.4574,64000.0
2010-09-14 10:25:00,15.53,15.55,15.53,15.54,41000.0,12.4574,12.4734,12.4574,12.4654,41000.0
2010-09-14 10:30:00,15.54,15.55,15.53,15.53,25000.0,12.4654,12.4734,12.4574,12.4574,25000.0
2010-09-14 10:35:00,15.53,15.55,15.53,15.53,43500.0,12.4574,12.4734,12.4574,12.4574,43500.0
2010-09-14 10:40:00,15.53,15.56,15.53,15.55,67000.0,12.4574,12.4815,12.4574,12.4734,67000.0
2010-09-14 10:45:00,15.56,15.6,15.56,15.59,95000.0,12.4815,12.5135,12.4815,12.5055,95000.0
2010-09-14 10:50:00,15.59,15.6,15.58,15.6,75500.0,12.5055,12.5135,12.4975,12.5135,75500.0
2010-09-14 10:55:00,15.6,15.6,15.59,15.6,31000.0,12.5135,12.5135,12.5055,12.5135,31000.0
2010-09-14 11:00:00,15.59,15.6,15.59,15.59,92500.0,12.5055,12.5135,12.5055,12.5055,92500.0
2010-09-14 11:05:00,15.59,15.62,15.59,15.62,37000.0,12.5055,12.5296,12.5055,12.5296,37000.0
2010-09-14 11:10:00,15.62,15.64,15.61,15.64,64000.0,12.5296,12.5456,12.5216,12.5456,64000.0
2010-09-14 11:15:00,15.64,15.64,15.62,15.62,70000.0,12.5456,12.5456,12.5296,12.5296,70000.0
2010-09-14 11:20:00,15.62,15.62,15.6,15.6,74000.0,12.5296,12.5296,12.5135,12.5135,74000.0
2010-09-14 11:25:00,15.6,15.6,15.6,15.6,31000.0,12.5135,12.5135,12.5135,12.5135,31000.0
2010-09-14 11:30:00,15.6,15.62,15.6,15.61,146000.0,12.5135,12.5296,12.5135,12.5216,146000.0
2010-09-14 11:35:00,15.61,15.61,15.6,15.61,10500.0,12.5216,12.5216,12.5135,12.5216,10500.0
2010-09-14 11:40:00,15.61,15.63,15.61,15.62,70000.0,12.5216,12.5376,12.5216,12.5296,70000.0
2010-09-14 11:45:00,15.62,15.63,15.62,15.63,48000.0,12.5296,12.5376,12.5296,12.5376,48000.0
2010-09-14 11:50:00,15.63,15.63,15.61,15.62,43000.0,12.5376,12.5376,12.5216,12.5296,43000.0
2010-09-14 11:55:00,15.62,15.63,15.61,15.63,282500.0,12.5296,12.5376,12.5216,12.5376,282500.0
2010-09-14 12:00:00,15.63,15.63,15.62,15.63,16500.0,12.5376,12.5376,12.5296,12.5376,16500.0
2010-09-14 12:05:00,15.63,15.66,15.63,15.64,47500.0,12.5376,12.5617,12.5376,12.5456,47500.0
2010-09-14 12:10:00,15.64,15.65,15.64,15.64,22000.0,12.5456,12.5536,12.5456,12.5456,22000.0
2010-09-14 12:15:00,15.64,15.65,15.63,15.64,27500.0,12.5456,12.5536,12.5376,12.5456,27500.0
2010-09-14 12:20:00,15.64,15.64,15.64,15.64,32500.0,12.5456,12.5456,12.5456,12.5456,32500.0
2010-09-14 12:25:00,15.64,15.65,15.64,15.65,24500.0,12.5456,12.5536,12.5456,12.5536,24500.0
2010-09-14 12:30:00,15.65,15.65,15.63,15.64,75000.0,12.5536,12.5536,12.5376,12.5456,75000.0
2010-09-14 12:35:00,15.64,15.64,15.63,15.63,29500.0,12.5456,12.5456,12.5376,12.5376,29500.0
2010-09-14 12:40:00,15.63,15.63,15.63,15.63,6500.0,12.5376,12.5376,12.5376,12.5376,6500.0
2010-09-14 12:45:00,15.63,15.63,15.61,15.61,48000.0,12.5376,12.5376,12.5216,12.5216,48000.0
2010-09-14 12:50:00,15.6,15.62,15.6,15.61,61500.0,12.5135,12.5296,12.5135,12.5216,61500.0
2010-09-14 12:55:00,15.61,15.62,15.6,15.61,60500.0,12.5216,12.5296,12.5135,12.5216,60500.0
2010-09-14 13:00:00,15.6,15.61,15.6,15.61,28500.0,12.5135,12.5216,12.5135,12.5216,28500.0
2010-09-14 13:05:00,15.61,15.61,15.61,15.61,19500.0,12.5216,12.5216,12.5216,12.5216,19500.0
2010-09-14 13:10:00,15.61,15.61,15.6,15.6,46500.0,12.5216,12.5216,12.5135,12.5135,46500.0
2010-09-14 13:15:00,15.6,15.6,15.59,15.6,61500.0,12.5135,12.5135,12.5055,12.5135,61500.0
2010-09-14 13:20:00,15.59,15.6,15.58,15.59,30000.0,12.5055,12.5135,12.4975,12.5055,30000.0
2010-09-14 13:25:00,15.59,15.6,15.58,15.6,36000.0,12.5055,12.5135,12.4975,12.5135,36000.0
2010-09-14 13:30:00,15.6,15.61,15.59,15.59,10500.0,12.5135,12.5216,12.5055,12.5055,10500.0
2010-09-14 13:35:00,15.6,15.61,15.6,15.6,16500.0,12.5135,12.5216,12.5135,12.5135,16500.0
2010-09-14 13:40:00,15.6,15.61,15.6,15.6,81500.0,12.5135,12.5216,12.5135,12.5135,81500.0
2010-09-14 13:45:00,15.59,15.59,15.57,15.58,56500.0,12.5055,12.5055,12.4895,12.4975,56500.0
2010-09-14 13:50:00,15.58,15.6,15.58,15.59,32000.0,12.4975,12.5135,12.4975,12.5055,32000.0
2010-09-14 13:55:00,15.59,15.6,15.58,15.6,116500.0,12.5055,12.5135,12.4975,12.5135,116500.0
2010-09-14 14:00:00,15.6,15.6,15.6,15.6,19000.0,12.5135,12.5135,12.5135,12.5135,19000.0
2010-09-14 14:05:00,15.6,15.61,15.6,15.6,18000.0,12.5135,12.5216,12.5135,12.5135,18000.0
2010-09-14 14:10:00,15.61,15.61,15.6,15.61,35500.0,12.5216,12.5216,12.5135,12.5216,35500.0
2010-09-14 14:15:00,15.61,15.61,15.6,15.6,10000.0,12.5216,12.5216,12.5135,12.5135,10000.0
2010-09-14 14:20:00,15.6,15.61,15.6,15.61,28000.0,12.5135,12.5216,12.5135,12.5216,28000.0
2010-09-14 14:25:00,15.61,15.61,15.59,15.59,64500.0,12.5216,12.5216,12.5055,12.5055,64500.0
2010-09-14 14:30:00,15.6,15.6,15.59,15.59,66500.0,12.5135,12.5135,12.5055,12.5055,66500.0
2010-09-14 14:35:00,15.6,15.62,15.6,15.62,21500.0,12.5135,12.5296,12.5135,12.5296,21500.0
2010-09-14 14:40:00,15.62,15.63,15.62,15.62,18000.0,12.5296,12.5376,12.5296,12.5296,18000.0
2010-09-14 14:45:00,15.62,15.62,15.61,15.61,12500.0,12.5296,12.5296,12.5216,12.5216,12500.0
2010-09-14 14:50:00,15.62,15.62,15.61,15.62,19000.0,12.5296,12.5296,12.5216,12.5296,19000.0
2010-09-14 14:55:00,15.62,15.63,15.61,15.61,126500.0,12.5296,12.5376,12.5216,12.5216,126500.0
2010-09-14 15:00:00,15.61,15.62,15.61,15.62,93000.0,12.5216,12.5296,12.5216,12.5296,93000.0
2010-09-14 15:05:00,15.62,15.62,15.62,15.62,31000.0,12.5296,12.5296,12.5296,12.5296,31000.0
2010-09-14 15:10:00,15.62,15.63,15.62,15.62,65000.0,12.5296,12.5376,12.5296,12.5296,65000.0
2010-09-14 15:15:00,15.62,15.62,15.61,15.61,61000.0,12.5296,12.5296,12.5216,12.5216,61000.0
2010-09-14 15:20:00,15.61,15.63,15.61,15.62,63000.0,12.5216,12.5376,12.5216,12.5296,63000.0
2010-09-14 15:25:00,15.62,15.62,15.62,15.62,24000.0,12.5296,12.5296,12.5296,12.5296,24000.0
2010-09-14 15:30:00,15.62,15.64,15.62,15.63,53500.0,12.5296,12.5456,12.5296,12.5376,53500.0
2010-09-14 15:35:00,15.63,15.65,15.63,15.64,124500.0,12.5376,12.5536,12.5376,12.5456,124500.0
2010-09-14 15:40:00,15.64,15.64,15.6,15.6,98500.0,12.5456,12.5456,12.5135,12.5135,98500.0
2010-09-14 15:45:00,15.6,15.61,15.59,15.6,88000.0,12.5135,12.5216,12.5055,12.5135,88000.0
2010-09-14 15:50:00,15.61,15.61,15.57,15.58,146500.0,12.5216,12.5216,12.4895,12.4975,146500.0
2010-09-14 15:55:00,15.58,15.58,15.56,15.57,258500.0,12.4975,12.4975,12.4815,12.4895,258500.0
2010-09-15 09:30:00,15.54,15.54,15.49,15.5,313000.0,12.4654,12.4654,12.4253,12.4333,313000.0
2010-09-15 09:35:00,15.5,15.51,15.48,15.48,56000.0,12.4333,12.4413,12.4173,12.4173,56000.0
2010-09-15 09:40:00,15.48,15.48,15.46,15.47,125500.0,12.4173,12.4173,12.4012,12.4093,125500.0
2010-09-15 09:45:00,15.47,15.5,15.45,15.5,55000.0,12.4093,12.4333,12.3932,12.4333,55000.0
2010-09-15 09:50:00,15.5,15.5,15.49,15.49,75000.0,12.4333,12.4333,12.4253,12.4253,75000.0
2010-09-15 09:55:00,15.49,15.5,15.49,15.5,48500.0,12.4253,12.4333,12.4253,12.4333,48500.0
2010-09-15 10:00:00,15.51,15.53,15.5,15.5,56000.0,12.4413,12.4574,12.4333,12.4333,56000.0
2010-09-15 10:05:00,15.51,15.53,15.51,15.53,43500.0,12.4413,12.4574,12.4413,12.4574,43500.0
2010-09-15 10:10:00,15.55,15.55,15.53,15.55,51500.0,12.4734,12.4734,12.4574,12.4734,51500.0
2010-09-15 10:15:00,15.56,15.59,15.56,15.58,27000.0,12.4815,12.5055,12.4815,12.4975,27000.0
2010-09-15 10:20:00,15.58,15.58,15.57,15.57,31000.0,12.4975,12.4975,12.4895,12.4895,31000.0
2010-09-15 10:25:00,15.57,15.57,15.56,15.56,28000.0,12.4895,12.4895,12.4815,12.4815,28000.0
2010-09-15 10:30:00,15.57,15.58,15.56,15.57,29000.0,12.4895,12.4975,12.4815,12.4895,29000.0
2010-09-15 10:35:00,15.56,15.56,15.54,15.55,16500.0,12.4815,12.4815,12.4654,12.4734,16500.0
2010-09-15 10:40:00,15.55,15.57,15.55,15.57,49000.0,12.4734,12.4895,12.4734,12.4895,49000.0
2010-09-15 10:45:00,15.57,15.58,15.56,15.56,39000.0,12.4895,12.4975,12.4815,12.4815,39000.0
2010-09-15 10:50:00,15.56,15.56,15.54,15.55,37000.0,12.4815,12.4815,12.4654,12.4734,37000.0
2010-09-15 10:55:00,15.55,15.58,15.55,15.58,23000.0,12.4734,12.4975,12.4734,12.4975,23000.0
2010-09-15 11:00:00,15.58,15.58,15.55,15.55,29000.0,12.4975,12.4975,12.4734,12.4734,29000.0
2010-09-15 11:05:00,15.55,15.55,15.53,15.54,45000.0,12.4734,12.4734,12.4574,12.4654,45000.0
2010-09-15 11:10:00,15.53,15.54,15.53,15.54,22500.0,12.4574,12.4654,12.4574,12.4654,22500.0
2010-09-15 11:15:00,15.53,15.55,15.53,15.55,26000.0,12.4574,12.4734,12.4574,12.4734,26000.0
2010-09-15 11:20:00,15.55,15.57,15.55,15.56,17500.0,12.4734,12.4895,12.4734,12.4815,17500.0
2010-09-15 11:25:00,15.56,15.57,15.56,15.56,23500.0,12.4815,12.4895,12.4815,12.4815,23500.0
2010-09-15 11:30:00,15.56,15.56,15.55,15.55,10000.0,12.4815,12.4815,12.4734,12.4734,10000.0
2010-09-15 11:35:00,15.55,15.57,15.55,15.56,20500.0,12.4734,12.4895,12.4734,12.4815,20500.0
2010-09-15 11:40:00,15.56,15.57,15.56,15.57,19500.0,12.4815,12.4895,12.4815,12.4895,19500.0
2010-09-15 11:45:00,15.57,15.57,15.57,15.57,21500.0,12.4895,12.4895,12.4895,12.4895,21500.0
2010-09-15 11:50:00,15.56,15.6,15.56,15.6,22000.0,12.4815,12.5135,12.4815,12.5135,22000.0
2010-09-15 11:55:00,15.6,15.6,15.59,15.59,9000.0,12.5135,12.5135,12.5055,12.5055,9000.0
2010-09-15 12:00:00,15.59,15.6,15.59,15.6,40000.0,12.5055,12.5135,12.5055,12.5135,40000.0
2010-09-15 12:05:00,15.6,15.61,15.6,15.6,22500.0,12.5135,12.5216,12.5135,12.5135,22500.0
2010-09-15 12:10:00,15.6,15.6,15.6,15.6,14500.0,12.5135,12.5135,12.5135,12.5135,14500.0
2010-09-15 12:15:00,15.6,15.6,15.58,15.58,10000.0,12.5135,12.5135,12.4975,12.4975,10000.0
2010-09-15 12:20:00,15.59,15.6,15.59,15.6,9000.0,12.5055,12.5135,12.5055,12.5135,9000.0
2010-09-15 12:25:00,15.6,15.61,15.6,15.6,13500.0,12.5135,12.5216,12.5135,12.5135,13500.0
2010-09-15 12:30:00,15.6,15.61,15.6,15.61,2000.0,12.5135,12.5216,12.5135,12.5216,2000.0
2010-09-15 12:35:00,15.6,15.61,15.6,15.61,2000.0,12.5135,12.5216,12.5135,12.5216,2000.0
2010-09-15 12:40:00,15.61,15.61,15.6,15.6,10500.0,12.5216,12.5216,12.5135,12.5135,10500.0
2010-09-15 12:45:00,15.6,15.6,15.59,15.6,18000.0,12.5135,12.5135,12.5055,12.5135,18000.0
2010-09-15 12:50:00,15.6,15.6,15.6,15.6,3000.0,12.5135,12.5135,12.5135,12.5135,3000.0
2010-09-15 12:55:00,15.6,15.61,15.6,15.6,8000.0,12.5135,12.5216,12.5135,12.5135,8000.0
2010-09-15 13:00:00,15.61,15.61,15.61,15.61,50000.0,12.5216,12.5216,12.5216,12.5216,50000.0
2010-09-15 13:05:00,15.61,15.62,15.61,15.62,18000.0,12.5216,12.5296,12.5216,12.5296,18000.0
2010-09-15 13:10:00,15.62,15.62,15.62,15.62,6000.0,12.5296,12.5296,12.5296,12.5296,6000.0
2010-09-15 13:15:00,15.62,15.64,15.62,15.64,9500.0,12.5296,12.5456,12.5296,12.5456,9500.0
2010-09-15 13:20:00,15.64,15.64,15.63,15.63,20000.0,12.5456,12.5456,12.5376,12.5376,20000.0
2010-09-15 13:25:00,15.62,15.63,15.62,15.62,34000.0,12.5296,12.5376,12.5296,12.5296,34000.0
2010-09-15 13:30:00,15.62,15.63,15.61,15.63,49000.0,12.5296,12.5376,12.5216,12.5376,49000.0
2010-09-15 13:35:00,15.63,15.63,15.62,15.62,42000.0,12.5376,12.5376,12.5296,12.5296,42000.0
2010-09-15 13:40:00,15.62,15.64,15.62,15.63,51500.0,12.5296,12.5456,12.5296,12.5376,51500.0
2010-09-15 13:45:00,15.63,15.63,15.62,15.62,45500.0,12.5376,12.5376,12.5296,12.5296,45500.0
2010-09-15 13:50:00,15.62,15.64,15.62,15.64,42000.0,12.5296,12.5456,12.5296,12.5456,42000.0
2010-09-15 13:55:00,15.63,15.64,15.63,15.64,48000.0,12.5376,12.5456,12.5376,12.5456,48000.0
2010-09-15 14:00:00,15.64,15.64,15.64,15.64,10000.0,12.5456,12.5456,12.5456,12.5456,10000.0
2010-09-15 14:05:00,15.64,15.64,15.63,15.63,32500.0,12.5456,12.5456,12.5376,12.5376,32500.0
2010-09-15 14:10:00,15.63,15.63,15.63,15.63,7000.0,12.5376,12.5376,12.5376,12.5376,7000.0
2010-09-15 14:15:00,15.62,15.62,15.61,15.61,34500.0,12.5296,12.5296,12.5216,12.5216,34500.0
2010-09-15 14:20:00,15.61,15.62,15.61,15.62,16500.0,12.5216,12.5296,12.5216,12.5296,16500.0
2010-09-15 14:25:00,15.62,15.62,15.61,15.62,15000.0,12.5296,12.5296,12.5216,12.5296,15000.0
2010-09-15 14:30:00,15.61,15.62,15.6,15.6,54000.0,12.5216,12.5296,12.5135,12.5135,54000.0
2010-09-15 14:35:00,15.6,15.6,15.59,15.6,11500.0,12.5135,12.5135,12.5055,12.5135,11500.0
2010-09-15 14:40:00,15.6,15.6,15.59,15.6,18000.0,12.5135,12.5135,12.5055,12.5135,18000.0
2010-09-15 14:45:00,15.6,15.6,15.59,15.6,20500.0,12.5135,12.5135,12.5055,12.5135,20500.0
2010-09-15 14:50:00,15.6,15.61,15.59,15.61,25500.0,12.5135,12.5216,12.5055,12.5216,25500.0
2010-09-15 14:55:00,15.61,15.62,15.61,15.61,21500.0,12.5216,12.5296,12.5216,12.5216,21500.0
2010-09-15 15:00:00,15.62,15.62,15.61,15.62,49500.0,12.5296,12.5296,12.5216,12.5296,49500.0
2010-09-15 15:05:00,15.62,15.62,15.61,15.62,52000.0,12.5296,12.5296,12.5216,12.5296,52000.0
2010-09-15 15:10:00,15.62,15.63,15.62,15.62,18000.0,12.5296,12.5376,12.5296,12.5296,18000.0
2010-09-15 15:15:00,15.62,15.63,15.62,15.62,26500.0,12.5296,12.5376,12.5296,12.5296,26500.0
2010-09-15 15:20:00,15.63,15.64,15.62,15.64,30500.0,12.5376,12.5456,12.5296,12.5456,30500.0
2010-09-15 15:25:00,15.64,15.66,15.63,15.66,76000.0,12.5456,12.5617,12.5376,12.5617,76000.0
2010-09-15 15:30:00,15.66,15.67,15.65,15.65,54500.0,12.5617,12.5697,12.5536,12.5536,54500.0
2010-09-15 15:35:00,15.65,15.66,15.65,15.66,69000.0,12.5536,12.5617,12.5536,12.5617,69000.0
2010-09-15 15:40:00,15.65,15.65,15.63,15.63,77500.0,12.5536,12.5536,12.5376,12.5376,77500.0
2010-09-15 15:45:00,15.63,15.64,15.62,15.64,68500.0,12.5376,12.5456,12.5296,12.5456,68500.0
2010-09-15 15:50:00,15.64,15.65,15.64,15.65,18500.0,12.5456,12.5536,12.5456,12.5536,18500.0
2010-09-15 15:55:00,15.65,15.66,15.63,15.64,67000.0,12.5536,12.5617,12.5376,12.5456,67000.0
2010-09-16 09:30:00,15.59,15.62,15.59,15.6,125500.0,12.5055,12.5296,12.5055,12.5135,125500.0
2010-09-16 09:35:00,15.6,15.63,15.6,15.62,123000.0,12.5135,12.5376,12.5135,12.5296,123000.0
2010-09-16 09:40:00,15.62,15.62,15.57,15.58,131500.0,12.5296,12.5296,12.4895,12.4975,131500.0
2010-09-16 09:45:00,15.58,15.59,15.56,15.59,71500.0,12.4975,12.5055,12.4815,12.5055,71500.0
2010-09-16 09:50:00,15.58,15.62,15.58,15.61,59000.0,12.4975,12.5296,12.4975,12.5216,59000.0
2010-09-16 09:55:00,15.61,15.62,15.6,15.62,121000.0,12.5216,12.5296,12.5135,12.5296,121000.0
2010-09-16 10:00:00,15.61,15.65,15.56,15.64,115500.0,12.5216,12.5536,12.4815,12.5456,115500.0
2010-09-16 10:05:00,15.64,15.65,15.62,15.63,39500.0,12.5456,12.5536,12.5296,12.5376,39500.0
2010-09-16 10:10:00,15.64,15.65,15.62,15.62,44000.0,12.5456,12.5536,12.5296,12.5296,44000.0
2010-09-16 10:15:00,15.62,15.62,15.59,15.6,26000.0,12.5296,12.5296,12.5055,12.5135,26000.0
2010-09-16 10:20:00,15.6,15.63,15.6,15.62,50000.0,12.5135,12.5376,12.5135,12.5296,50000.0
2010-09-16 10:25:00,15.63,15.64,15.61,15.62,62000.0,12.5376,12.5456,12.5216,12.5296,62000.0
2010-09-16 10:30:00,15.61,15.61,15.59,15.6,19500.0,12.5216,12.5216,12.5055,12.5135,19500.0
2010-09-16 10:35:00,15.6,15.62,15.59,15.59,151000.0,12.5135,12.5296,12.5055,12.5055,151000.0
2010-09-16 10:40:00,15.59,15.62,15.59,15.62,64000.0,12.5055,12.5296,12.5055,12.5296,64000.0
2010-09-16 10:45:00,15.62,15.63,15.62,15.62,99000.0,12.5296,12.5376,12.5296,12.5296,99000.0
2010-09-16 10:50:00,15.62,15.62,15.61,15.62,43000.0,12.5296,12.5296,12.5216,12.5296,43000.0
2010-09-16 10:55:00,15.62,15.63,15.61,15.61,10000.0,12.5296,12.5376,12.5216,12.5216,10000.0
2010-09-16 11:00:00,15.61,15.61,15.6,15.61,26000.0,12.5216,12.5216,12.5135,12.5216,26000.0
2010-09-16 11:05:00,15.61,15.62,15.6,15.6,31000.0,12.5216,12.5296,12.5135,12.5135,31000.0
2010-09-16 11:10:00,15.6,15.6,15.59,15.6,59500.0,12.5135,12.5135,12.5055,12.5135,59500.0
2010-09-16 11:15:00,15.6,15.61,15.6,15.61,38500.0,12.5135,12.5216,12.5135,12.5216,38500.0
2010-09-16 11:20:00,15.61,15.61,15.59,15.6,74000.0,12.5216,12.5216,12.5055,12.5135,74000.0
2010-09-16 11:25:00,15.6,15.6,15.57,15.58,108000.0,12.5135,12.5135,12.4895,12.4975,108000.0
2010-09-16 11:30:00,15.58,15.58,15.56,15.57,90500.0,12.4975,12.4975,12.4815,12.4895,90500.0
2010-09-16 11:35:00,15.57,15.58,15.57,15.58,135000.0,12.4895,12.4975,12.4895,12.4975,135000.0
2010-09-16 11:40:00,15.58,15.58,15.57,15.57,55000.0,12.4975,12.4975,12.4895,12.4895,55000.0
2010-09-16 11:45:00,15.57,15.58,15.57,15.57,21000.0,12.4895,12.4975,12.4895,12.4895,21000.0
2010-09-16 11:50:00,15.57,15.57,15.56,15.56,40000.0,12.4895,12.4895,12.4815,12.4815,40000.0
2010-09-16 11:55:00,15.56,15.57,15.56,15.56,15000.0,12.4815,12.4895,12.4815,12.4815,15000.0
2010-09-16 12:00:00,15.56,15.57,15.56,15.57,29000.0,12.4815,12.4895,12.4815,12.4895,29000.0
2010-09-16 12:05:00,15.56,15.57,15.55,15.55,25000.0,12.4815,12.4895,12.4734,12.4734,25000.0
2010-09-16 12:10:00,15.54,15.55,15.54,15.54,36000.0,12.4654,12.4734,12.4654,12.4654,36000.0
2010-09-16 12:15:00,15.54,15.55,15.54,15.55,16500.0,12.4654,12.4734,12.4654,12.4734,16500.0
2010-09-16 12:20:00,15.55,15.55,15.54,15.54,17500.0,12.4734,12.4734,12.4654,12.4654,17500.0
2010-09-16 12:25:00,15.55,15.55,15.54,15.55,23000.0,12.4734,12.4734,12.4654,12.4734,23000.0
2010-09-16 12:30:00,15.55,15.55,15.55,15.55,15500.0,12.4734,12.4734,12.4734,12.4734,15500.0
2010-09-16 12:35:00,15.55,15.56,15.55,15.55,28500.0,12.4734,12.4815,12.4734,12.4734,28500.0
2010-09-16 12:40:00,15.55,15.57,15.55,15.57,12500.0,12.4734,12.4895,12.4734,12.4895,12500.0
2010-09-16 12:45:00,15.57,15.57,15.56,15.57,12500.0,12.4895,12.4895,12.4815,12.4895,12500.0
2010-09-16 12:50:00,15.57,15.58,15.57,15.58,17500.0,12.4895,12.4975,12.4895,12.4975,17500.0
2010-09-16 12:55:00,15.57,15.6,15.57,15.59,46000.0,12.4895,12.5135,12.4895,12.5055,46000.0
2010-09-16 13:00:00,15.58,15.59,15.57,15.57,31500.0,12.4975,12.5055,12.4895,12.4895,31500.0
2010-09-16 13:05:00,15.57,15.57,15.56,15.56,10500.0,12.4895,12.4895,12.4815,12.4815,10500.0
2010-09-16 13:10:00,15.56,15.56,15.55,15.55,26500.0,12.4815,12.4815,12.4734,12.4734,26500.0
2010-09-16 13:15:00,15.55,15.55,15.53,15.54,49000.0,12.4734,12.4734,12.4574,12.4654,49000.0
2010-09-16 13:20:00,15.54,15.55,15.54,15.55,16000.0,12.4654,12.4734,12.4654,12.4734,16000.0
2010-09-16 13:25:00,15.55,15.56,15.55,15.55,62500.0,12.4734,12.4815,12.4734,12.4734,62500.0
2010-09-16 13:30:00,15.55,15.55,15.53,15.54,32500.0,12.4734,12.4734,12.4574,12.4654,32500.0
2010-09-16 13:35:00,15.54,15.54,15.54,15.54,7500.0,12.4654,12.4654,12.4654,12.4654,7500.0
2010-09-16 13:40:00,15.54,15.55,15.53,15.55,20000.0,12.4654,12.4734,12.4574,12.4734,20000.0
2010-09-16 13:45:00,15.54,15.55,15.53,15.54,34500.0,12.4654,12.4734,12.4574,12.4654,34500.0
2010-09-16 13:50:00,15.54,15.54,15.54,15.54,23500.0,12.4654,12.4654,12.4654,12.4654,23500.0
2010-09-16 13:55:00,15.54,15.55,15.53,15.55,18000.0,12.4654,12.4734,12.4574,12.4734,18000.0
2010-09-16 14:00:00,15.55,15.57,15.55,15.56,15000.0,12.4734,12.4895,12.4734,12.4815,15000.0
2010-09-16 14:05:00,15.55,15.55,15.55,15.55,13000.0,12.4734,12.4734,12.4734,12.4734,13000.0
2010-09-16 14:10:00,15.55,15.57,15.55,15.57,6500.0,12.4734,12.4895,12.4734,12.4895,6500.0
2010-09-16 14:15:00,15.57,15.57,15.56,15.56,16000.0,12.4895,12.4895,12.4815,12.4815,16000.0
2010-09-16 14:20:00,15.56,15.57,15.56,15.56,70500.0,12.4815,12.4895,12.4815,12.4815,70500.0
2010-09-16 14:25:00,15.57,15.58,15.57,15.58,24000.0,12.4895,12.4975,12.4895,12.4975,24000.0
2010-09-16 14:30:00,15.57,15.57,15.57,15.57,26500.0,12.4895,12.4895,12.4895,12.4895,26500.0
2010-09-16 14:35:00,15.58,15.58,15.57,15.58,16000.0,12.4975,12.4975,12.4895,12.4975,16000.0
2010-09-16 14:40:00,15.58,15.59,15.58,15.59,23000.0,12.4975,12.5055,12.4975,12.5055,23000.0
2010-09-16 14:45:00,15.59,15.59,15.58,15.58,26000.0,12.5055,12.5055,12.4975,12.4975,26000.0
2010-09-16 14:50:00,15.58,15.58,15.57,15.58,11000.0,12.4975,12.4975,12.4895,12.4975,11000.0
2010-09-16 14:55:00,15.58,15.58,15.57,15.57,46500.0,12.4975,12.4975,12.4895,12.4895,46500.0
2010-09-16 15:00:00,15.57,15.58,15.57,15.58,47000.0,12.4895,12.4975,12.4895,12.4975,47000.0
2010-09-16 15:05:00,15.58,15.59,15.58,15.58,45000.0,12.4975,12.5055,12.4975,12.4975,45000.0
2010-09-16 15:10:00,15.59,15.59,15.58,15.58,7000.0,12.5055,12.5055,12.4975,12.4975,7000.0
2010-09-16 15:15:00,15.58,15.6,15.58,15.6,28500.0,12.4975,12.5135,12.4975,12.5135,28500.0
2010-09-16 15:20:00,15.6,15.6,15.58,15.58,69500.0,12.5135,12.5135,12.4975,12.4975,69500.0
2010-09-16 15:25:00,15.58,15.6,15.58,15.6,105500.0,12.4975,12.5135,12.4975,12.5135,105500.0
2010-09-16 15:30:00,15.6,15.61,15.59,15.59,55000.0,12.5135,12.5216,12.5055,12.5055,55000.0
2010-09-16 15:35:00,15.59,15.6,15.59,15.59,42500.0,12.5055,12.5135,12.5055,12.5055,42500.0
2010-09-16 15:40:00,15.6,15.6,15.59,15.59,31500.0,12.5135,12.5135,12.5055,12.5055,31500.0
2010-09-16 15:45:00,15.59,15.59,15.58,15.59,64000.0,12.5055,12.5055,12.4975,12.5055,64000.0
2010-09-16 15:50:00,15.59,15.6,15.58,15.59,29500.0,12.5055,12.5135,12.4975,12.5055,29500.0
2010-09-16 15:55:00,15.59,15.59,15.58,15.59,56000.0,12.5055,12.5055,12.4975,12.5055,56000.0
2010-09-17 09:30:00,15.67,15.67,15.62,15.63,191000.0,12.5697,12.5697,12.5296,12.5376,191000.0
2010-09-17 09:35:00,15.63,15.67,15.62,15.65,216500.0,12.5376,12.5697,12.5296,12.5536,216500.0
2010-09-17 09:40:00,15.65,15.65,15.6,15.61,137500.0,12.5536,12.5536,12.5135,12.5216,137500.0
2010-09-17 09:45:00,15.6,15.62,15.59,15.61,148500.0,12.5135,12.5296,12.5055,12.5216,148500.0
2010-09-17 09:50:00,15.61,15.61,15.56,15.56,110000.0,12.5216,12.5216,12.4815,12.4815,110000.0
2010-09-17 09:55:00,15.56,15.58,15.52,15.55,254500.0,12.4815,12.4975,12.4494,12.4734,254500.0
2010-09-17 10:00:00,15.55,15.55,15.51,15.54,140000.0,12.4734,12.4734,12.4413,12.4654,140000.0
2010-09-17 10:05:00,15.54,15.57,15.54,15.56,108000.0,12.4654,12.4895,12.4654,12.4815,108000.0
2010-09-17 10:10:00,15.57,15.57,15.54,15.56,188500.0,12.4895,12.4895,12.4654,12.4815,188500.0
2010-09-17 10:15:00,15.56,15.57,15.55,15.57,25000.0,12.4815,12.4895,12.4734,12.4895,25000.0
2010-09-17 10:20:00,15.58,15.6,15.58,15.59,32000.0,12.4975,12.5135,12.4975,12.5055,32000.0
2010-09-17 10:25:00,15.59,15.59,15.58,15.59,13000.0,12.5055,12.5055,12.4975,12.5055,13000.0
2010-09-17 10:30:00,15.59,15.59,15.57,15.58,18000.0,12.5055,12.5055,12.4895,12.4975,18000.0
2010-09-17 10:35:00,15.59,15.6,15.59,15.6,15000.0,12.5055,12.5135,12.5055,12.5135,15000.0
2010-09-17 10:40:00,15.59,15.62,15.58,15.62,57500.0,12.5055,12.5296,12.4975,12.5296,57500.0
2010-09-17 10:45:00,15.63,15.63,15.62,15.62,50500.0,12.5376,12.5376,12.5296,12.5296,50500.0
2010-09-17 10:50:00,15.62,15.62,15.62,15.62,31500.0,12.5296,12.5296,12.5296,12.5296,31500.0
2010-09-17 10:55:00,15.62,15.63,15.62,15.63,44500.0,12.5296,12.5376,12.5296,12.5376,44500.0
2010-09-17 11:00:00,15.63,15.65,15.62,15.65,47000.0,12.5376,12.5536,12.5296,12.5536,47000.0
2010-09-17 11:05:00,15.65,15.67,15.65,15.67,62000.0,12.5536,12.5697,12.5536,12.5697,62000.0
2010-09-17 11:10:00,15.66,15.67,15.66,15.67,63000.0,12.5617,12.5697,12.5617,12.5697,63000.0
2010-09-17 11:15:00,15.67,15.67,15.66,15.66,17000.0,12.5697,12.5697,12.5617,12.5617,17000.0
2010-09-17 11:20:00,15.66,15.66,15.65,15.66,15500.0,12.5617,12.5617,12.5536,12.5617,15500.0
2010-09-17 11:25:00,15.66,15.66,15.62,15.63,65000.0,12.5617,12.5617,12.5296,12.5376,65000.0
2010-09-17 11:30:00,15.63,15.64,15.62,15.63,34500.0,12.5376,12.5456,12.5296,12.5376,34500.0
2010-09-17 11:35:00,15.63,15.63,15.61,15.62,55000.0,12.5376,12.5376,12.5216,12.5296,55000.0
2010-09-17 11:40:00,15.63,15.63,15.62,15.62,34500.0,12.5376,12.5376,12.5296,12.5296,34500.0
2010-09-17 11:45:00,15.62,15.63,15.61,15.62,34500.0,12.5296,12.5376,12.5216,12.5296,34500.0
2010-09-17 11:50:00,15.62,15.63,15.62,15.63,47000.0,12.5296,12.5376,12.5296,12.5376,47000.0
2010-09-17 11:55:00,15.64,15.64,15.63,15.63,50500.0,12.5456,12.5456,12.5376,12.5376,50500.0
2010-09-17 12:00:00,15.63,15.64,15.63,15.64,49500.0,12.5376,12.5456,12.5376,12.5456,49500.0
2010-09-17 12:05:00,15.64,15.65,15.64,15.65,30000.0,12.5456,12.5536,12.5456,12.5536,30000.0
2010-09-17 12:10:00,15.65,15.65,15.64,15.65,66500.0,12.5536,12.5536,12.5456,12.5536,66500.0
2010-09-17 12:15:00,15.65,15.65,15.65,15.65,21000.0,12.5536,12.5536,12.5536,12.5536,21000.0
2010-09-17 12:20:00,15.65,15.65,15.64,15.65,20500.0,12.5536,12.5536,12.5456,12.5536,20500.0
2010-09-17 12:25:00,15.65,15.66,15.65,15.65,4000.0,12.5536,12.5617,12.5536,12.5536,4000.0
2010-09-17 12:30:00,15.66,15.66,15.65,15.66,42500.0,12.5617,12.5617,12.5536,12.5617,42500.0
2010-09-17 12:35:00,15.65,15.66,15.65,15.65,5000.0,12.5536,12.5617,12.5536,12.5536,5000.0
2010-09-17 12:40:00,15.65,15.65,15.64,15.65,25000.0,12.5536,12.5536,12.5456,12.5536,25000.0
2010-09-17 12:45:00,15.64,15.65,15.64,15.64,5000.0,12.5456,12.5536,12.5456,12.5456,5000.0
2010-09-17 12:50:00,15.65,15.65,15.62,15.63,22000.0,12.5536,12.5536,12.5296,12.5376,22000.0
2010-09-17 12:55:00,15.63,15.64,15.63,15.64,15500.0,12.5376,12.5456,12.5376,12.5456,15500.0
2010-09-17 13:00:00,15.63,15.65,15.63,15.65,16000.0,12.5376,12.5536,12.5376,12.5536,16000.0
2010-09-17 13:05:00,15.65,15.65,15.63,15.64,18000.0,12.5536,12.5536,12.5376,12.5456,18000.0
2010-09-17 13:10:00,15.63,15.63,15.62,15.63,13000.0,12.5376,12.5376,12.5296,12.5376,13000.0
2010-09-17 13:15:00,15.63,15.63,15.61,15.62,36000.0,12.5376,12.5376,12.5216,12.5296,36000.0
2010-09-17 13:20:00,15.62,15.63,15.62,15.63,14500.0,12.5296,12.5376,12.5296,12.5376,14500.0
2010-09-17 13:25:00,15.63,15.64,15.62,15.63,11500.0,12.5376,12.5456,12.5296,12.5376,11500.0
2010-09-17 13:30:00,15.64,15.64,15.64,15.64,20000.0,12.5456,12.5456,12.5456,12.5456,20000.0
2010-09-17 13:35:00,15.64,15.64,15.63,15.63,10500.0,12.5456,12.5456,12.5376,12.5376,10500.0
2010-09-17 13:40:00,15.62,15.63,15.62,15.62,22500.0,12.5296,12.5376,12.5296,12.5296,22500.0
2010-09-17 13:45:00,15.62,15.63,15.62,15.63,7500.0,12.5296,12.5376,12.5296,12.5376,7500.0
2010-09-17 13:50:00,15.63,15.64,15.63,15.63,12500.0,12.5376,12.5456,12.5376,12.5376,12500.0
2010-09-17 13:55:00,15.63,15.64,15.63,15.63,11500.0,12.5376,12.5456,12.5376,12.5376,11500.0
2010-09-17 14:00:00,15.63,15.64,15.63,15.63,29500.0,12.5376,12.5456,12.5376,12.5376,29500.0
2010-09-17 14:05:00,15.64,15.64,15.63,15.63,24500.0,12.5456,12.5456,12.5376,12.5376,24500.0
2010-09-17 14:10:00,15.63,15.65,15.63,15.64,33500.0,12.5376,12.5536,12.5376,12.5456,33500.0
2010-09-17 14:15:00,15.64,15.65,15.64,15.64,36000.0,12.5456,12.5536,12.5456,12.5456,36000.0
2010-09-17 14:20:00,15.64,15.65,15.64,15.65,42500.0,12.5456,12.5536,12.5456,12.5536,42500.0
2010-09-17 14:25:00,15.64,15.65,15.64,15.65,63000.0,12.5456,12.5536,12.5456,12.5536,63000.0
2010-09-17 14:30:00,15.65,15.66,15.64,15.66,25500.0,12.5536,12.5617,12.5456,12.5617,25500.0
2010-09-17 14:35:00,15.66,15.67,15.66,15.66,25000.0,12.5617,12.5697,12.5617,12.5617,25000.0
2010-09-17 14:40:00,15.67,15.67,15.66,15.67,30500.0,12.5697,12.5697,12.5617,12.5697,30500.0
2010-09-17 14:45:00,15.66,15.67,15.66,15.66,36000.0,12.5617,12.5697,12.5617,12.5617,36000.0
2010-09-17 14:50:00,15.66,15.66,15.66,15.66,67500.0,12.5617,12.5617,12.5617,12.5617,67500.0
2010-09-17 14:55:00,15.66,15.66,15.65,15.65,67500.0,12.5617,12.5617,12.5536,12.5536,67500.0
2010-09-17 15:00:00,15.65,15.65,15.65,15.65,37500.0,12.5536,12.5536,12.5536,12.5536,37500.0
2010-09-17 15:05:00,15.65,15.65,15.64,15.65,68500.0,12.5536,12.5536,12.5456,12.5536,68500.0
2010-09-17 15:10:00,15.65,15.65,15.63,15.63,75500.0,12.5536,12.5536,12.5376,12.5376,75500.0
2010-09-17 15:15:00,15.63,15.64,15.63,15.64,31000.0,12.5376,12.5456,12.5376,12.5456,31000.0
2010-09-17 15:20:00,15.64,15.64,15.63,15.64,50500.0,12.5456,12.5456,12.5376,12.5456,50500.0
2010-09-17 15:25:00,15.64,15.64,15.62,15.63,75000.0,12.5456,12.5456,12.5296,12.5376,75000.0
2010-09-17 15:30:00,15.62,15.65,15.62,15.65,38500.0,12.5296,12.5536,12.5296,12.5536,38500.0
2010-09-17 15:35:00,15.65,15.65,15.64,15.64,56500.0,12.5536,12.5536,12.5456,12.5456,56500.0
2010-09-17 15:40:00,15.64,15.65,15.63,15.65,228500.0,12.5456,12.5536,12.5376,12.5536,228500.0
2010-09-17 15:45:00,15.65,15.65,15.64,15.64,229500.0,12.5536,12.5536,12.5456,12.5456,229500.0
2010-09-17 15:50:00,15.65,15.65,15.64,15.65,17000.0,12.5536,12.5536,12.5456,12.5536,17000.0
2010-09-17 15:55:00,15.65,15.65,15.63,15.63,364500.0,12.5536,12.5536,12.5376,12.5376,364500.0
2010-09-20 09:30:00,15.69,15.7,15.66,15.67,131000.0,12.5857,12.5938,12.5617,12.5697,131000.0
2010-09-20 09:35:00,15.66,15.67,15.65,15.67,37000.0,12.5617,12.5697,12.5536,12.5697,37000.0
2010-09-20 09:40:00,15.66,15.67,15.62,15.62,108000.0,12.5617,12.5697,12.5296,12.5296,108000.0
2010-09-20 09:45:00,15.62,15.64,15.61,15.63,69500.0,12.5296,12.5456,12.5216,12.5376,69500.0
2010-09-20 09:50:00,15.63,15.67,15.63,15.67,34000.0,12.5376,12.5697,12.5376,12.5697,34000.0
2010-09-20 09:55:00,15.67,15.69,15.67,15.68,77500.0,12.5697,12.5857,12.5697,12.5777,77500.0
2010-09-20 10:00:00,15.68,15.72,15.66,15.72,56500.0,12.5777,12.6098,12.5617,12.6098,56500.0
2010-09-20 10:05:00,15.72,15.77,15.72,15.77,192500.0,12.6098,12.6499,12.6098,12.6499,192500.0
2010-09-20 10:10:00,15.77,15.78,15.77,15.78,108500.0,12.6499,12.6579,12.6499,12.6579,108500.0
2010-09-20 10:15:00,15.78,15.8,15.78,15.8,101000.0,12.6579,12.674,12.6579,12.674,101000.0
2010-09-20 10:20:00,15.8,15.81,15.8,15.8,83000.0,12.674,12.682,12.674,12.674,83000.0
2010-09-20 10:25:00,15.8,15.8,15.79,15.79,221000.0,12.674,12.674,12.6659,12.6659,221000.0
2010-09-20 10:30:00,15.79,15.8,15.79,15.79,132500.0,12.6659,12.674,12.6659,12.6659,132500.0
2010-09-20 10:35:00,15.79,15.79,15.78,15.79,28500.0,12.6659,12.6659,12.6579,12.6659,28500.0
2010-09-20 10:40:00,15.79,15.8,15.78,15.79,47500.0,12.6659,12.674,12.6579,12.6659,47500.0
2010-09-20 10:45:00,15.78,15.8,15.78,15.79,17500.0,12.6579,12.674,12.6579,12.6659,17500.0
2010-09-20 10:50:00,15.8,15.83,15.8,15.82,39500.0,12.674,12.698,12.674,12.69,39500.0
2010-09-20 10:55:00,15.83,15.84,15.82,15.84,58000.0,12.698,12.7061,12.69,12.7061,58000.0
2010-09-20 11:00:00,15.84,15.84,15.83,15.83,29500.0,12.7061,12.7061,12.698,12.698,29500.0
2010-09-20 11:05:00,15.84,15.84,15.83,15.84,13000.0,12.7061,12.7061,12.698,12.7061,13000.0
2010-09-20 11:10:00,15.84,15.84,15.81,15.82,36000.0,12.7061,12.7061,12.682,12.69,36000.0
2010-09-20 11:15:00,15.81,15.82,15.8,15.8,28000.0,12.682,12.69,12.674,12.674,28000.0
2010-09-20 11:20:00,15.8,15.81,15.8,15.81,20500.0,12.674,12.682,12.674,12.682,20500.0
2010-09-20 11:25:00,15.81,15.81,15.8,15.81,27000.0,12.682,12.682,12.674,12.682,27000.0
2010-09-20 11:30:00,15.81,15.82,15.81,15.82,60000.0,12.682,12.69,12.682,12.69,60000.0
2010-09-20 11:35:00,15.82,15.82,15.82,15.82,14500.0,12.69,12.69,12.69,12.69,14500.0
2010-09-20 11:40:00,15.82,15.82,15.81,15.82,26500.0,12.69,12.69,12.682,12.69,26500.0
2010-09-20 11:45:00,15.81,15.81,15.81,15.81,14500.0,12.682,12.682,12.682,12.682,14500.0
2010-09-20 11:50:00,15.8,15.8,15.79,15.8,37000.0,12.674,12.674,12.6659,12.674,37000.0
2010-09-20 11:55:00,15.8,15.8,15.79,15.79,42500.0,12.674,12.674,12.6659,12.6659,42500.0
2010-09-20 12:00:00,15.8,15.8,15.79,15.79,23000.0,12.674,12.674,12.6659,12.6659,23000.0
2010-09-20 12:05:00,15.79,15.79,15.77,15.77,52000.0,12.6659,12.6659,12.6499,12.6499,52000.0
2010-09-20 12:10:00,15.78,15.78,15.77,15.77,37500.0,12.6579,12.6579,12.6499,12.6499,37500.0
2010-09-20 12:15:00,15.77,15.78,15.77,15.78,30000.0,12.6499,12.6579,12.6499,12.6579,30000.0
2010-09-20 12:20:00,15.78,15.78,15.78,15.78,2500.0,12.6579,12.6579,12.6579,12.6579,2500.0
2010-09-20 12:25:00,15.77,15.78,15.77,15.77,85500.0,12.6499,12.6579,12.6499,12.6499,85500.0
2010-09-20 12:30:00,15.77,15.78,15.76,15.78,41500.0,12.6499,12.6579,12.6419,12.6579,41500.0
2010-09-20 12:35:00,15.78,15.79,15.77,15.78,10000.0,12.6579,12.6659,12.6499,12.6579,10000.0
2010-09-20 12:40:00,15.78,15.78,15.78,15.78,4500.0,12.6579,12.6579,12.6579,12.6579,4500.0
2010-09-20 12:45:00,15.78,15.79,15.78,15.79,40000.0,12.6579,12.6659,12.6579,12.6659,40000.0
2010-09-20 12:50:00,15.79,15.8,15.78,15.8,33500.0,12.6659,12.674,12.6579,12.674,33500.0
2010-09-20 12:55:00,15.81,15.81,15.79,15.8,13000.0,12.682,12.682,12.6659,12.674,13000.0
2010-09-20 13:00:00,15.8,15.8,15.79,15.8,20000.0,12.674,12.674,12.6659,12.674,20000.0
2010-09-20 13:05:00,15.8,15.8,15.8,15.8,185500.0,12.674,12.674,12.674,12.674,185500.0
2010-09-20 13:10:00,15.8,15.8,15.77,15.77,7500.0,12.674,12.674,12.6499,12.6499,7500.0
2010-09-20 13:15:00,15.77,15.79,15.77,15.79,27000.0,12.6499,12.6659,12.6499,12.6659,27000.0
2010-09-20 13:20:00,15.79,15.79,15.78,15.79,15500.0,12.6659,12.6659,12.6579,12.6659,15500.0
2010-09-20 13:25:00,15.79,15.8,15.79,15.79,28000.0,12.6659,12.674,12.6659,12.6659,28000.0
2010-09-20 13:30:00,15.79,15.79,15.78,15.78,4500.0,12.6659,12.6659,12.6579,12.6579,4500.0
2010-09-20 13:35:00,15.79,15.8,15.79,15.8,55500.0,12.6659,12.674,12.6659,12.674,55500.0
2010-09-20 13:40:00,15.81,15.81,15.8,15.8,21500.0,12.682,12.682,12.674,12.674,21500.0
2010-09-20 13:45:00,15.8,15.81,15.8,15.8,32000.0,12.674,12.682,12.674,12.674,32000.0
2010-09-20 13:50:00,15.8,15.81,15.8,15.8,14000.0,12.674,12.682,12.674,12.674,14000.0
2010-09-20 13:55:00,15.81,15.81,15.8,15.81,29000.0,12.682,12.682,12.674,12.682,29000.0
2010-09-20 14:00:00,15.81,15.81,15.81,15.81,42000.0,12.682,12.682,12.682,12.682,42000.0
2010-09-20 14:05:00,15.81,15.81,15.8,15.8,17000.0,12.682,12.682,12.674,12.674,17000.0
2010-09-20 14:10:00,15.81,15.81,15.8,15.81,71000.0,12.682,12.682,12.674,12.682,71000.0
2010-09-20 14:15:00,15.81,15.83,15.81,15.82,67500.0,12.682,12.698,12.682,12.69,67500.0
2010-09-20 14:20:00,15.82,15.84,15.82,15.84,84000.0,12.69,12.7061,12.69,12.7061,84000.0
2010-09-20 14:25:00,15.84,15.84,15.83,15.84,53000.0,12.7061,12.7061,12.698,12.7061,53000.0
2010-09-20 14:30:00,15.83,15.85,15.83,15.84,89000.0,12.698,12.7141,12.698,12.7061,89000.0
2010-09-20 14:35:00,15.84,15.85,15.83,15.85,43000.0,12.7061,12.7141,12.698,12.7141,43000.0
2010-09-20 14:40:00,15.85,15.85,15.84,15.85,36500.0,12.7141,12.7141,12.7061,12.7141,36500.0
2010-09-20 14:45:00,15.85,15.85,15.83,15.83,58000.0,12.7141,12.7141,12.698,12.698,58000.0
2010-09-20 14:50:00,15.83,15.85,15.83,15.85,115500.0,12.698,12.7141,12.698,12.7141,115500.0
2010-09-20 14:55:00,15.85,15.87,15.85,15.86,120500.0,12.7141,12.7301,12.7141,12.7221,120500.0
2010-09-20 15:00:00,15.86,15.87,15.85,15.86,42500.0,12.7221,12.7301,12.7141,12.7221,42500.0
2010-09-20 15:05:00,15.86,15.87,15.85,15.85,11500.0,12.7221,12.7301,12.7141,12.7141,11500.0
2010-09-20 15:10:00,15.85,15.87,15.85,15.86,117500.0,12.7141,12.7301,12.7141,12.7221,117500.0
2010-09-20 15:15:00,15.86,15.88,15.86,15.88,51500.0,12.7221,12.7381,12.7221,12.7381,51500.0
2010-09-20 15:20:00,15.88,15.88,15.87,15.87,35000.0,12.7381,12.7381,12.7301,12.7301,35000.0
2010-09-20 15:25:00,15.87,15.88,15.87,15.87,33000.0,12.7301,12.7381,12.7301,12.7301,33000.0
2010-09-20 15:30:00,15.87,15.87,15.87,15.87,24000.0,12.7301,12.7301,12.7301,12.7301,24000.0
2010-09-20 15:35:00,15.88,15.89,15.87,15.89,143500.0,12.7381,12.7462,12.7301,12.7462,143500.0
2010-09-20 15:40:00,15.89,15.9,15.89,15.9,17500.0,12.7462,12.7542,12.7462,12.7542,17500.0
2010-09-20 15:45:00,15.9,15.91,15.89,15.9,145000.0,12.7542,12.7622,12.7462,12.7542,145000.0
2010-09-20 15:50:00,15.9,15.91,15.9,15.91,46500.0,12.7542,12.7622,12.7542,12.7622,46500.0
2010-09-20 15:55:00,15.9,15.9,15.88,15.89,105000.0,12.7542,12.7542,12.7381,12.7462,105000.0
2010-09-21 09:30:00,15.88,15.89,15.85,15.85,190000.0,12.7381,12.7462,12.7141,12.7141,190000.0
2010-09-21 09:35:00,15.86,15.86,15.84,15.85,66500.0,12.7221,12.7221,12.7061,12.7141,66500.0
2010-09-21 09:40:00,15.85,15.85,15.82,15.84,109000.0,12.7141,12.7141,12.69,12.7061,109000.0
2010-09-21 09:45:00,15.84,15.86,15.84,15.85,132500.0,12.7061,12.7221,12.7061,12.7141,132500.0
2010-09-21 09:50:00,15.85,15.85,15.83,15.84,118000.0,12.7141,12.7141,12.698,12.7061,118000.0
2010-09-21 09:55:00,15.84,15.86,15.84,15.84,59000.0,12.7061,12.7221,12.7061,12.7061,59000.0
2010-09-21 10:00:00,15.84,15.85,15.84,15.85,52500.0,12.7061,12.7141,12.7061,12.7141,52500.0
2010-09-21 10:05:00,15.84,15.85,15.84,15.84,54500.0,12.7061,12.7141,12.7061,12.7061,54500.0
2010-09-21 10:10:00,15.84,15.84,15.83,15.84,71500.0,12.7061,12.7061,12.698,12.7061,71500.0
2010-09-21 10:15:00,15.85,15.87,15.84,15.87,98000.0,12.7141,12.7301,12.7061,12.7301,98000.0
2010-09-21 10:20:00,15.87,15.89,15.87,15.88,43500.0,12.7301,12.7462,12.7301,12.7381,43500.0
2010-09-21 10:25:00,15.88,15.88,15.87,15.87,105500.0,12.7381,12.7381,12.7301,12.7301,105500.0
2010-09-21 10:30:00,15.88,15.89,15.88,15.88,46000.0,12.7381,12.7462,12.7381,12.7381,46000.0
2010-09-21 10:35:00,15.88,15.89,15.87,15.87,119500.0,12.7381,12.7462,12.7301,12.7301,119500.0
2010-09-21 10:40:00,15.88,15.89,15.86,15.86,64000.0,12.7381,12.7462,12.7221,12.7221,64000.0
2010-09-21 10:45:00,15.86,15.88,15.86,15.87,44000.0,12.7221,12.7381,12.7221,12.7301,44000.0
2010-09-21 10:50:00,15.87,15.87,15.86,15.86,17000.0,12.7301,12.7301,12.7221,12.7221,17000.0
2010-09-21 10:55:00,15.86,15.86,15.85,15.86,34000.0,12.7221,12.7221,12.7141,12.7221,34000.0
2010-09-21 11:00:00,15.86,15.86,15.85,15.86,20500.0,12.7221,12.7221,12.7141,12.7221,20500.0
2010-09-21 11:05:00,15.86,15.87,15.85,15.87,44000.0,12.7221,12.7301,12.7141,12.7301,44000.0
2010-09-21 11:10:00,15.87,15.89,15.87,15.87,39000.0,12.7301,12.7462,12.7301,12.7301,39000.0
2010-09-21 11:15:00,15.87,15.88,15.87,15.87,152000.0,12.7301,12.7381,12.7301,12.7301,152000.0
2010-09-21 11:20:00,15.87,15.87,15.85,15.85,169000.0,12.7301,12.7301,12.7141,12.7141,169000.0
2010-09-21 11:25:00,15.85,15.85,15.83,15.83,25000.0,12.7141,12.7141,12.698,12.698,25000.0
2010-09-21 11:30:00,15.82,15.83,15.82,15.83,46500.0,12.69,12.698,12.69,12.698,46500.0
2010-09-21 11:35:00,15.82,15.82,15.82,15.82,42500.0,12.69,12.69,12.69,12.69,42500.0
2010-09-21 11:40:00,15.83,15.83,15.82,15.82,35500.0,12.698,12.698,12.69,12.69,35500.0
2010-09-21 11:45:00,15.82,15.83,15.82,15.82,19000.0,12.69,12.698,12.69,12.69,19000.0
2010-09-21 11:50:00,15.82,15.83,15.82,15.83,3500.0,12.69,12.698,12.69,12.698,3500.0
2010-09-21 11:55:00,15.83,15.84,15.83,15.84,35500.0,12.698,12.7061,12.698,12.7061,35500.0
2010-09-21 12:00:00,15.83,15.85,15.82,15.85,59000.0,12.698,12.7141,12.69,12.7141,59000.0
2010-09-21 12:05:00,15.85,15.85,15.84,15.84,20500.0,12.7141,12.7141,12.7061,12.7061,20500.0
2010-09-21 12:10:00,15.84,15.84,15.83,15.83,29500.0,12.7061,12.7061,12.698,12.698,29500.0
2010-09-21 12:15:00,15.83,15.84,15.83,15.84,16500.0,12.698,12.7061,12.698,12.7061,16500.0
2010-09-21 12:20:00,15.84,15.84,15.83,15.83,18500.0,12.7061,12.7061,12.698,12.698,18500.0
2010-09-21 12:25:00,15.83,15.83,15.82,15.82,18500.0,12.698,12.698,12.69,12.69,18500.0
2010-09-21 12:30:00,15.82,15.83,15.82,15.82,52500.0,12.69,12.698,12.69,12.69,52500.0
2010-09-21 12:35:00,15.83,15.84,15.82,15.83,47000.0,12.698,12.7061,12.69,12.698,47000.0
2010-09-21 12:40:00,15.83,15.83,15.83,15.83,5000.0,12.698,12.698,12.698,12.698,5000.0
2010-09-21 12:45:00,15.83,15.83,15.83,15.83,6500.0,12.698,12.698,12.698,12.698,6500.0
2010-09-21 12:50:00,15.83,15.83,15.83,15.83,34500.0,12.698,12.698,12.698,12.698,34500.0
2010-09-21 12:55:00,15.83,15.83,15.83,15.83,34000.0,12.698,12.698,12.698,12.698,34000.0
2010-09-21 13:00:00,15.83,15.83,15.82,15.83,32500.0,12.698,12.698,12.69,12.698,32500.0
2010-09-21 13:05:00,15.83,15.83,15.8,15.81,211000.0,12.698,12.698,12.674,12.682,211000.0
2010-09-21 13:10:00,15.81,15.82,15.81,15.81,26000.0,12.682,12.69,12.682,12.682,26000.0
2010-09-21 13:15:00,15.81,15.82,15.81,15.82,26000.0,12.682,12.69,12.682,12.69,26000.0
2010-09-21 13:20:00,15.82,15.82,15.81,15.81,23500.0,12.69,12.69,12.682,12.682,23500.0
2010-09-21 13:25:00,15.82,15.82,15.81,15.82,21500.0,12.69,12.69,12.682,12.69,21500.0
2010-09-21 13:30:00,15.81,15.81,15.8,15.8,71000.0,12.682,12.682,12.674,12.674,71000.0
2010-09-21 13:35:00,15.8,15.8,15.8,15.8,6500.0,12.674,12.674,12.674,12.674,6500.0
2010-09-21 13:40:00,15.8,15.8,15.79,15.8,27500.0,12.674,12.674,12.6659,12.674,27500.0
2010-09-21 13:45:00,15.8,15.81,15.8,15.81,16500.0,12.674,12.682,12.674,12.682,16500.0
2010-09-21 13:50:00,15.8,15.82,15.8,15.81,27500.0,12.674,12.69,12.674,12.682,27500.0
2010-09-21 13:55:00,15.81,15.82,15.81,15.81,16500.0,12.682,12.69,12.682,12.682,16500.0
2010-09-21 14:00:00,15.82,15.82,15.81,15.82,7000.0,12.69,12.69,12.682,12.69,7000.0
2010-09-21 14:05:00,15.82,15.82,15.81,15.82,19000.0,12.69,12.69,12.682,12.69,19000.0
2010-09-21 14:10:00,15.82,15.86,15.81,15.83,39000.0,12.69,12.7221,12.682,12.698,39000.0
2010-09-21 14:15:00,15.82,15.89,15.78,15.87,470000.0,12.69,12.7462,12.6579,12.7301,470000.0
2010-09-21 14:20:00,15.87,15.87,15.84,15.86,212500.0,12.7301,12.7301,12.7061,12.7221,212500.0
2010-09-21 14:25:00,15.86,15.87,15.83,15.87,231000.0,12.7221,12.7301,12.698,12.7301,231000.0
2010-09-21 14:30:00,15.86,15.9,15.85,15.89,194500.0,12.7221,12.7542,12.7141,12.7462,194500.0
2010-09-21 14:35:00,15.9,15.93,15.88,15.93,110000.0,12.7542,12.7782,12.7381,12.7782,110000.0
2010-09-21 14:40:00,15.93,15.93,15.92,15.92,140500.0,12.7782,12.7782,12.7702,12.7702,140500.0
2010-09-21 14:45:00,15.91,15.91,15.89,15.91,69500.0,12.7622,12.7622,12.7462,12.7622,69500.0
2010-09-21 14:50:00,15.92,15.92,15.86,15.89,193000.0,12.7702,12.7702,12.7221,12.7462,193000.0
2010-09-21 14:55:00,15.88,15.9,15.87,15.89,137500.0,12.7381,12.7542,12.7301,12.7462,137500.0
2010-09-21 15:00:00,15.89,15.9,15.86,15.89,104000.0,12.7462,12.7542,12.7221,12.7462,104000.0
2010-09-21 15:05:00,15.89,15.9,15.87,15.89,92500.0,12.7462,12.7542,12.7301,12.7462,92500.0
2010-09-21 15:10:00,15.89,15.89,15.86,15.88,63500.0,12.7462,12.7462,12.7221,12.7381,63500.0
2010-09-21 15:15:00,15.87,15.89,15.87,15.88,171500.0,12.7301,12.7462,12.7301,12.7381,171500.0
2010-09-21 15:20:00,15.89,15.89,15.86,15.86,72000.0,12.7462,12.7462,12.7221,12.7221,72000.0
2010-09-21 15:25:00,15.87,15.87,15.83,15.85,179500.0,12.7301,12.7301,12.698,12.7141,179500.0
2010-09-21 15:30:00,15.85,15.85,15.79,15.81,256000.0,12.7141,12.7141,12.6659,12.682,256000.0
2010-09-21 15:35:00,15.81,15.81,15.77,15.81,425500.0,12.682,12.682,12.6499,12.682,425500.0
2010-09-21 15:40:00,15.81,15.82,15.8,15.81,94500.0,12.682,12.69,12.674,12.682,94500.0
2010-09-21 15:45:00,15.81,15.81,15.78,15.8,132500.0,12.682,12.682,12.6579,12.674,132500.0
2010-09-21 15:50:00,15.8,15.83,15.8,15.81,137000.0,12.674,12.698,12.674,12.682,137000.0
2010-09-21 15:55:00,15.81,15.81,15.8,15.81,115000.0,12.682,12.682,12.674,12.682,115000.0
2010-09-22 09:30:00,15.77,15.81,15.75,15.8,149000.0,12.6499,12.682,12.6339,12.674,149000.0
2010-09-22 09:35:00,15.81,15.84,15.8,15.84,93500.0,12.682,12.7061,12.674,12.7061,93500.0
2010-09-22 09:40:00,15.83,15.86,15.83,15.86,104500.0,12.698,12.7221,12.698,12.7221,104500.0
2010-09-22 09:45:00,15.86,15.88,15.86,15.86,135000.0,12.7221,12.7381,12.7221,12.7221,135000.0
2010-09-22 09:50:00,15.87,15.88,15.84,15.84,67500.0,12.7301,12.7381,12.7061,12.7061,67500.0
2010-09-22 09:55:00,15.83,15.84,15.82,15.84,69500.0,12.698,12.7061,12.69,12.7061,69500.0
2010-09-22 10:00:00,15.84,15.84,15.76,15.77,105000.0,12.7061,12.7061,12.6419,12.6499,105000.0
2010-09-22 10:05:00,15.77,15.77,15.75,15.77,37500.0,12.6499,12.6499,12.6339,12.6499,37500.0
2010-09-22 10:10:00,15.77,15.8,15.77,15.8,26500.0,12.6499,12.674,12.6499,12.674,26500.0
2010-09-22 10:15:00,15.79,15.8,15.79,15.8,35500.0,12.6659,12.674,12.6659,12.674,35500.0
2010-09-22 10:20:00,15.79,15.8,15.77,15.78,52500.0,12.6659,12.674,12.6499,12.6579,52500.0
2010-09-22 10:25:00,15.78,15.78,15.75,15.75,26500.0,12.6579,12.6579,12.6339,12.6339,26500.0
2010-09-22 10:30:00,15.74,15.74,15.72,15.74,83500.0,12.6258,12.6258,12.6098,12.6258,83500.0
2010-09-22 10:35:00,15.74,15.75,15.71,15.72,30000.0,12.6258,12.6339,12.6018,12.6098,30000.0
2010-09-22 10:40:00,15.72,15.74,15.71,15.72,33000.0,12.6098,12.6258,12.6018,12.6098,33000.0
2010-09-22 10:45:00,15.72,15.74,15.72,15.73,48500.0,12.6098,12.6258,12.6098,12.6178,48500.0
2010-09-22 10:50:00,15.73,15.74,15.71,15.71,121000.0,12.6178,12.6258,12.6018,12.6018,121000.0
2010-09-22 10:55:00,15.71,15.74,15.71,15.74,78000.0,12.6018,12.6258,12.6018,12.6258,78000.0
2010-09-22 11:00:00,15.74,15.75,15.73,15.73,62500.0,12.6258,12.6339,12.6178,12.6178,62500.0
2010-09-22 11:05:00,15.73,15.74,15.69,15.7,89000.0,12.6178,12.6258,12.5857,12.5938,89000.0
2010-09-22 11:10:00,15.7,15.71,15.67,15.69,146500.0,12.5938,12.6018,12.5697,12.5857,146500.0
2010-09-22 11:15:00,15.69,15.7,15.69,15.7,25000.0,12.5857,12.5938,12.5857,12.5938,25000.0
2010-09-22 11:20:00,15.7,15.7,15.65,15.66,25000.0,12.5938,12.5938,12.5536,12.5617,25000.0
2010-09-22 11:25:00,15.65,15.66,15.64,15.66,191500.0,12.5536,12.5617,12.5456,12.5617,191500.0
2010-09-22 11:30:00,15.66,15.66,15.65,15.65,49000.0,12.5617,12.5617,12.5536,12.5536,49000.0
2010-09-22 11:35:00,15.65,15.67,15.65,15.67,35000.0,12.5536,12.5697,12.5536,12.5697,35000.0
2010-09-22 11:40:00,15.67,15.67,15.66,15.66,8000.0,12.5697,12.5697,12.5617,12.5617,8000.0
2010-09-22 11:45:00,15.66,15.67,15.66,15.66,17000.0,12.5617,12.5697,12.5617,12.5617,17000.0
2010-09-22 11:50:00,15.66,15.67,15.66,15.67,6000.0,12.5617,12.5697,12.5617,12.5697,6000.0
2010-09-22 11:55:00,15.68,15.69,15.68,15.69,12500.0,12.5777,12.5857,12.5777,12.5857,12500.0
2010-09-22 12:00:00,15.69,15.69,15.68,15.68,13000.0,12.5857,12.5857,12.5777,12.5777,13000.0
2010-09-22 12:05:00,15.68,15.68,15.67,15.68,174500.0,12.5777,12.5777,12.5697,12.5777,174500.0
2010-09-22 12:10:00,15.68,15.69,15.68,15.69,26000.0,12.5777,12.5857,12.5777,12.5857,26000.0
2010-09-22 12:15:00,15.69,15.7,15.68,15.69,58500.0,12.5857,12.5938,12.5777,12.5857,58500.0
2010-09-22 12:20:00,15.69,15.69,15.67,15.67,20500.0,12.5857,12.5857,12.5697,12.5697,20500.0
2010-09-22 12:25:00,15.67,15.68,15.67,15.67,11500.0,12.5697,12.5777,12.5697,12.5697,11500.0
2010-09-22 12:30:00,15.67,15.68,15.66,15.68,43500.0,12.5697,12.5777,12.5617,12.5777,43500.0
2010-09-22 12:35:00,15.68,15.68,15.65,15.65,63000.0,12.5777,12.5777,12.5536,12.5536,63000.0
2010-09-22 12:40:00,15.65,15.65,15.64,15.65,49500.0,12.5536,12.5536,12.5456,12.5536,49500.0
2010-09-22 12:45:00,15.65,15.66,15.64,15.64,23000.0,12.5536,12.5617,12.5456,12.5456,23000.0
2010-09-22 12:50:00,15.64,15.64,15.64,15.64,12500.0,12.5456,12.5456,12.5456,12.5456,12500.0
2010-09-22 12:55:00,15.64,15.64,15.64,15.64,46000.0,12.5456,12.5456,12.5456,12.5456,46000.0
2010-09-22 13:00:00,15.64,15.65,15.64,15.65,17000.0,12.5456,12.5536,12.5456,12.5536,17000.0
2010-09-22 13:05:00,15.65,15.65,15.62,15.62,76500.0,12.5536,12.5536,12.5296,12.5296,76500.0
2010-09-22 13:10:00,15.62,15.63,15.62,15.63,34500.0,12.5296,12.5376,12.5296,12.5376,34500.0
2010-09-22 13:15:00,15.62,15.62,15.61,15.62,31500.0,12.5296,12.5296,12.5216,12.5296,31500.0
2010-09-22 13:20:00,15.62,15.63,15.62,15.63,18500.0,12.5296,12.5376,12.5296,12.5376,18500.0
2010-09-22 13:25:00,15.62,15.64,15.62,15.64,36500.0,12.5296,12.5456,12.5296,12.5456,36500.0
2010-09-22 13:30:00,15.65,15.65,15.65,15.65,9000.0,12.5536,12.5536,12.5536,12.5536,9000.0
2010-09-22 13:35:00,15.65,15.67,15.65,15.67,14500.0,12.5536,12.5697,12.5536,12.5697,14500.0
2010-09-22 13:40:00,15.67,15.67,15.66,15.66,5000.0,12.5697,12.5697,12.5617,12.5617,5000.0
2010-09-22 13:45:00,15.66,15.66,15.65,15.66,13000.0,12.5617,12.5617,12.5536,12.5617,13000.0
2010-09-22 13:50:00,15.67,15.68,15.67,15.68,10000.0,12.5697,12.5777,12.5697,12.5777,10000.0
2010-09-22 13:55:00,15.69,15.69,15.67,15.67,42500.0,12.5857,12.5857,12.5697,12.5697,42500.0
2010-09-22 14:00:00,15.67,15.67,15.65,15.66,70000.0,12.5697,12.5697,12.5536,12.5617,70000.0
2010-09-22 14:05:00,15.65,15.66,15.65,15.66,45000.0,12.5536,12.5617,12.5536,12.5617,45000.0
2010-09-22 14:10:00,15.66,15.68,15.65,15.67,31000.0,12.5617,12.5777,12.5536,12.5697,31000.0
2010-09-22 14:15:00,15.67,15.67,15.65,15.65,70500.0,12.5697,12.5697,12.5536,12.5536,70500.0
2010-09-22 14:20:00,15.65,15.67,15.65,15.66,19500.0,12.5536,12.5697,12.5536,12.5617,19500.0
2010-09-22 14:25:00,15.67,15.67,15.66,15.67,31000.0,12.5697,12.5697,12.5617,12.5697,31000.0
2010-09-22 14:30:00,15.66,15.68,15.66,15.68,31500.0,12.5617,12.5777,12.5617,12.5777,31500.0
2010-09-22 14:35:00,15.68,15.71,15.68,15.7,65000.0,12.5777,12.6018,12.5777,12.5938,65000.0
2010-09-22 14:40:00,15.7,15.71,15.69,15.69,14000.0,12.5938,12.6018,12.5857,12.5857,14000.0
2010-09-22 14:45:00,15.69,15.69,15.68,15.68,35500.0,12.5857,12.5857,12.5777,12.5777,35500.0
2010-09-22 14:50:00,15.69,15.69,15.69,15.69,12000.0,12.5857,12.5857,12.5857,12.5857,12000.0
2010-09-22 14:55:00,15.69,15.7,15.68,15.7,38500.0,12.5857,12.5938,12.5777,12.5938,38500.0
2010-09-22 15:00:00,15.7,15.71,15.7,15.7,151500.0,12.5938,12.6018,12.5938,12.5938,151500.0
2010-09-22 15:05:00,15.7,15.7,15.68,15.68,63500.0,12.5938,12.5938,12.5777,12.5777,63500.0
2010-09-22 15:10:00,15.67,15.69,15.67,15.68,66500.0,12.5697,12.5857,12.5697,12.5777,66500.0
2010-09-22 15:15:00,15.68,15.69,15.66,15.66,65000.0,12.5777,12.5857,12.5617,12.5617,65000.0
2010-09-22 15:20:00,15.66,15.68,15.66,15.67,49000.0,12.5617,12.5777,12.5617,12.5697,49000.0
2010-09-22 15:25:00,15.66,15.68,15.66,15.67,130500.0,12.5617,12.5777,12.5617,12.5697,130500.0
2010-09-22 15:30:00,15.66,15.68,15.66,15.68,51500.0,12.5617,12.5777,12.5617,12.5777,51500.0
2010-09-22 15:35:00,15.68,15.69,15.67,15.69,70500.0,12.5777,12.5857,12.5697,12.5857,70500.0
2010-09-22 15:40:00,15.69,15.69,15.68,15.68,28000.0,12.5857,12.5857,12.5777,12.5777,28000.0
2010-09-22 15:45:00,15.68,15.68,15.66,15.67,55000.0,12.5777,12.5777,12.5617,12.5697,55000.0
2010-09-22 15:50:00,15.66,15.67,15.66,15.67,50000.0,12.5617,12.5697,12.5617,12.5697,50000.0
2010-09-22 15:55:00,15.68,15.68,15.67,15.67,128500.0,12.5777,12.5777,12.5697,12.5697,128500.0
2010-09-23 09:30:00,15.57,15.57,15.53,15.53,104000.0,12.4895,12.4895,12.4574,12.4574,104000.0
2010-09-23 09:35:00,15.53,15.57,15.51,15.57,102500.0,12.4574,12.4895,12.4413,12.4895,102500.0
2010-09-23 09:40:00,15.57,15.59,15.57,15.58,82000.0,12.4895,12.5055,12.4895,12.4975,82000.0
2010-09-23 09:45:00,15.58,15.6,15.58,15.59,44500.0,12.4975,12.5135,12.4975,12.5055,44500.0
2010-09-23 09:50:00,15.59,15.59,15.57,15.57,38500.0,12.5055,12.5055,12.4895,12.4895,38500.0
2010-09-23 09:55:00,15.58,15.58,15.55,15.55,103500.0,12.4975,12.4975,12.4734,12.4734,103500.0
2010-09-23 10:00:00,15.55,15.62,15.55,15.6,194000.0,12.4734,12.5296,12.4734,12.5135,194000.0
2010-09-23 10:05:00,15.6,15.64,15.6,15.64,59000.0,12.5135,12.5456,12.5135,12.5456,59000.0
2010-09-23 10:10:00,15.64,15.64,15.62,15.62,85500.0,12.5456,12.5456,12.5296,12.5296,85500.0
2010-09-23 10:15:00,15.63,15.63,15.6,15.61,38000.0,12.5376,12.5376,12.5135,12.5216,38000.0
2010-09-23 10:20:00,15.61,15.63,15.61,15.62,75000.0,12.5216,12.5376,12.5216,12.5296,75000.0
2010-09-23 10:25:00,15.62,15.66,15.62,15.66,48000.0,12.5296,12.5617,12.5296,12.5617,48000.0
2010-09-23 10:30:00,15.66,15.7,15.66,15.69,85000.0,12.5617,12.5938,12.5617,12.5857,85000.0
2010-09-23 10:35:00,15.69,15.71,15.69,15.69,32000.0,12.5857,12.6018,12.5857,12.5857,32000.0
2010-09-23 10:40:00,15.69,15.7,15.69,15.7,163500.0,12.5857,12.5938,12.5857,12.5938,163500.0
2010-09-23 10:45:00,15.7,15.72,15.7,15.7,44500.0,12.5938,12.6098,12.5938,12.5938,44500.0
2010-09-23 10:50:00,15.7,15.7,15.68,15.69,91500.0,12.5938,12.5938,12.5777,12.5857,91500.0
2010-09-23 10:55:00,15.68,15.68,15.67,15.67,24500.0,12.5777,12.5777,12.5697,12.5697,24500.0
2010-09-23 11:00:00,15.67,15.68,15.66,15.68,48000.0,12.5697,12.5777,12.5617,12.5777,48000.0
2010-09-23 11:05:00,15.68,15.68,15.68,15.68,33000.0,12.5777,12.5777,12.5777,12.5777,33000.0
2010-09-23 11:10:00,15.68,15.7,15.68,15.7,26500.0,12.5777,12.5938,12.5777,12.5938,26500.0
2010-09-23 11:15:00,15.7,15.71,15.69,15.71,65500.0,12.5938,12.6018,12.5857,12.6018,65500.0
2010-09-23 11:20:00,15.72,15.73,15.71,15.71,110500.0,12.6098,12.6178,12.6018,12.6018,110500.0
2010-09-23 11:25:00,15.71,15.73,15.71,15.73,63500.0,12.6018,12.6178,12.6018,12.6178,63500.0
2010-09-23 11:30:00,15.73,15.76,15.73,15.76,164000.0,12.6178,12.6419,12.6178,12.6419,164000.0
2010-09-23 11:35:00,15.76,15.77,15.76,15.76,140000.0,12.6419,12.6499,12.6419,12.6419,140000.0
2010-09-23 11:40:00,15.76,15.76,15.74,15.74,55000.0,12.6419,12.6419,12.6258,12.6258,55000.0
2010-09-23 11:45:00,15.75,15.76,15.75,15.75,29500.0,12.6339,12.6419,12.6339,12.6339,29500.0
2010-09-23 11:50:00,15.75,15.75,15.74,15.74,59000.0,12.6339,12.6339,12.6258,12.6258,59000.0
2010-09-23 11:55:00,15.74,15.77,15.74,15.74,39000.0,12.6258,12.6499,12.6258,12.6258,39000.0
2010-09-23 12:00:00,15.74,15.74,15.73,15.73,54500.0,12.6258,12.6258,12.6178,12.6178,54500.0
2010-09-23 12:05:00,15.74,15.75,15.73,15.74,47000.0,12.6258,12.6339,12.6178,12.6258,47000.0
2010-09-23 12:10:00,15.74,15.75,15.73,15.73,29000.0,12.6258,12.6339,12.6178,12.6178,29000.0
2010-09-23 12:15:00,15.73,15.74,15.73,15.73,16500.0,12.6178,12.6258,12.6178,12.6178,16500.0
2010-09-23 12:20:00,15.73,15.73,15.72,15.73,60000.0,12.6178,12.6178,12.6098,12.6178,60000.0
2010-09-23 12:25:00,15.73,15.73,15.72,15.72,2500.0,12.6178,12.6178,12.6098,12.6098,2500.0
2010-09-23 12:30:00,15.72,15.72,15.72,15.72,6500.0,12.6098,12.6098,12.6098,12.6098,6500.0
2010-09-23 12:35:00,15.72,15.73,15.71,15.71,15500.0,12.6098,12.6178,12.6018,12.6018,15500.0
2010-09-23 12:40:00,15.71,15.72,15.7,15.71,43500.0,12.6018,12.6098,12.5938,12.6018,43500.0
2010-09-23 12:45:00,15.71,15.71,15.7,15.7,16500.0,12.6018,12.6018,12.5938,12.5938,16500.0
2010-09-23 12:50:00,15.71,15.72,15.71,15.71,5000.0,12.6018,12.6098,12.6018,12.6018,5000.0
2010-09-23 12:55:00,15.72,15.72,15.72,15.72,6000.0,12.6098,12.6098,12.6098,12.6098,6000.0
2010-09-23 13:00:00,15.72,15.73,15.72,15.73,8500.0,12.6098,12.6178,12.6098,12.6178,8500.0
2010-09-23 13:05:00,15.73,15.73,15.72,15.72,5500.0,12.6178,12.6178,12.6098,12.6098,5500.0
2010-09-23 13:10:00,15.72,15.73,15.71,15.71,13500.0,12.6098,12.6178,12.6018,12.6018,13500.0
2010-09-23 13:15:00,15.71,15.71,15.7,15.71,20000.0,12.6018,12.6018,12.5938,12.6018,20000.0
2010-09-23 13:20:00,15.71,15.72,15.71,15.72,13000.0,12.6018,12.6098,12.6018,12.6098,13000.0
2010-09-23 13:25:00,15.72,15.72,15.71,15.71,17000.0,12.6098,12.6098,12.6018,12.6018,17000.0
2010-09-23 13:30:00,15.71,15.71,15.7,15.71,25500.0,12.6018,12.6018,12.5938,12.6018,25500.0
2010-09-23 13:35:00,15.71,15.71,15.71,15.71,40500.0,12.6018,12.6018,12.6018,12.6018,40500.0
2010-09-23 13:40:00,15.71,15.71,15.69,15.69,26000.0,12.6018,12.6018,12.5857,12.5857,26000.0
2010-09-23 13:45:00,15.69,15.7,15.67,15.67,40000.0,12.5857,12.5938,12.5697,12.5697,40000.0
2010-09-23 13:50:00,15.68,15.7,15.68,15.7,24000.0,12.5777,12.5938,12.5777,12.5938,24000.0
2010-09-23 13:55:00,15.7,15.7,15.69,15.69,6000.0,12.5938,12.5938,12.5857,12.5857,6000.0
2010-09-23 14:00:00,15.69,15.7,15.69,15.7,27500.0,12.5857,12.5938,12.5857,12.5938,27500.0
2010-09-23 14:05:00,15.7,15.7,15.69,15.7,9500.0,12.5938,12.5938,12.5857,12.5938,9500.0
2010-09-23 14:10:00,15.7,15.7,15.69,15.69,4000.0,12.5938,12.5938,12.5857,12.5857,4000.0
2010-09-23 14:15:00,15.69,15.7,15.69,15.69,14500.0,12.5857,12.5938,12.5857,12.5857,14500.0
2010-09-23 14:20:00,15.69,15.7,15.69,15.7,21000.0,12.5857,12.5938,12.5857,12.5938,21000.0
2010-09-23 14:25:00,15.7,15.7,15.69,15.69,7500.0,12.5938,12.5938,12.5857,12.5857,7500.0
2010-09-23 14:30:00,15.69,15.7,15.69,15.69,10000.0,12.5857,12.5938,12.5857,12.5857,10000.0
2010-09-23 14:35:00,15.69,15.69,15.67,15.67,8000.0,12.5857,12.5857,12.5697,12.5697,8000.0
2010-09-23 14:40:00,15.67,15.67,15.65,15.65,71000.0,12.5697,12.5697,12.5536,12.5536,71000.0
2010-09-23 14:45:00,15.65,15.66,15.64,15.65,23500.0,12.5536,12.5617,12.5456,12.5536,23500.0
2010-09-23 14:50:00,15.65,15.65,15.62,15.62,65500.0,12.5536,12.5536,12.5296,12.5296,65500.0
2010-09-23 14:55:00,15.63,15.63,15.6,15.6,95000.0,12.5376,12.5376,12.5135,12.5135,95000.0
2010-09-23 15:00:00,15.61,15.62,15.61,15.62,93000.0,12.5216,12.5296,12.5216,12.5296,93000.0
2010-09-23 15:05:00,15.62,15.62,15.59,15.6,117500.0,12.5296,12.5296,12.5055,12.5135,117500.0
2010-09-23 15:10:00,15.6,15.61,15.59,15.6,97500.0,12.5135,12.5216,12.5055,12.5135,97500.0
2010-09-23 15:15:00,15.6,15.61,15.58,15.6,74000.0,12.5135,12.5216,12.4975,12.5135,74000.0
2010-09-23 15:20:00,15.6,15.61,15.59,15.61,54000.0,12.5135,12.5216,12.5055,12.5216,54000.0
2010-09-23 15:25:00,15.6,15.6,15.57,15.57,113000.0,12.5135,12.5135,12.4895,12.4895,113000.0
2010-09-23 15:30:00,15.57,15.57,15.55,15.56,172500.0,12.4895,12.4895,12.4734,12.4815,172500.0
2010-09-23 15:35:00,15.56,15.56,15.54,15.55,131000.0,12.4815,12.4815,12.4654,12.4734,131000.0
2010-09-23 15:40:00,15.55,15.56,15.54,15.55,63500.0,12.4734,12.4815,12.4654,12.4734,63500.0
2010-09-23 15:45:00,15.55,15.56,15.54,15.55,69000.0,12.4734,12.4815,12.4654,12.4734,69000.0
2010-09-23 15:50:00,15.55,15.56,15.55,15.55,20500.0,12.4734,12.4815,12.4734,12.4734,20500.0
2010-09-23 15:55:00,15.55,15.56,15.55,15.56,104000.0,12.4734,12.4815,12.4734,12.4815,104000.0
2010-09-24 09:30:00,15.72,15.73,15.7,15.73,168000.0,12.6494,12.6574,12.6333,12.6574,168000.0
2010-09-24 09:35:00,15.73,15.77,15.72,15.77,95000.0,12.6574,12.6896,12.6494,12.6896,95000.0
2010-09-24 09:40:00,15.76,15.78,15.75,15.77,111000.0,12.6816,12.6977,12.6735,12.6896,111000.0
2010-09-24 09:45:00,15.77,15.79,15.74,15.74,69500.0,12.6896,12.7057,12.6655,12.6655,69500.0
2010-09-24 09:50:00,15.73,15.75,15.73,15.74,110500.0,12.6574,12.6735,12.6574,12.6655,110500.0
2010-09-24 09:55:00,15.74,15.77,15.74,15.76,113500.0,12.6655,12.6896,12.6655,12.6816,113500.0
2010-09-24 10:00:00,15.75,15.77,15.73,15.77,179500.0,12.6735,12.6896,12.6574,12.6896,179500.0
2010-09-24 10:05:00,15.77,15.78,15.77,15.77,101500.0,12.6896,12.6977,12.6896,12.6896,101500.0
2010-09-24 10:10:00,15.77,15.78,15.75,15.75,114500.0,12.6896,12.6977,12.6735,12.6735,114500.0
2010-09-24 10:15:00,15.75,15.76,15.75,15.75,60500.0,12.6735,12.6816,12.6735,12.6735,60500.0
2010-09-24 10:20:00,15.75,15.77,15.75,15.77,143500.0,12.6735,12.6896,12.6735,12.6896,143500.0
2010-09-24 10:25:00,15.77,15.79,15.77,15.78,243500.0,12.6896,12.7057,12.6896,12.6977,243500.0
2010-09-24 10:30:00,15.78,15.79,15.77,15.77,130000.0,12.6977,12.7057,12.6896,12.6896,130000.0
2010-09-24 10:35:00,15.77,15.79,15.77,15.79,92000.0,12.6896,12.7057,12.6896,12.7057,92000.0
2010-09-24 10:40:00,15.79,15.81,15.79,15.8,140500.0,12.7057,12.7218,12.7057,12.7138,140500.0
2010-09-24 10:45:00,15.8,15.82,15.79,15.81,221000.0,12.7138,12.7299,12.7057,12.7218,221000.0
2010-09-24 10:50:00,15.81,15.82,15.8,15.8,79000.0,12.7218,12.7299,12.7138,12.7138,79000.0
2010-09-24 10:55:00,15.8,15.81,15.8,15.8,45000.0,12.7138,12.7218,12.7138,12.7138,45000.0
2010-09-24 11:00:00,15.8,15.81,15.79,15.81,122500.0,12.7138,12.7218,12.7057,12.7218,122500.0
2010-09-24 11:05:00,15.81,15.82,15.8,15.82,129500.0,12.7218,12.7299,12.7138,12.7299,129500.0
2010-09-24 11:10:00,15.82,15.83,15.81,15.83,116000.0,12.7299,12.7379,12.7218,12.7379,116000.0
2010-09-24 11:15:00,15.82,15.82,15.81,15.82,62500.0,12.7299,12.7299,12.7218,12.7299,62500.0
2010-09-24 11:20:00,15.83,15.83,15.82,15.82,66500.0,12.7379,12.7379,12.7299,12.7299,66500.0
2010-09-24 11:25:00,15.82,15.82,15.81,15.82,63500.0,12.7299,12.7299,12.7218,12.7299,63500.0
2010-09-24 11:30:00,15.82,15.83,15.82,15.82,102500.0,12.7299,12.7379,12.7299,12.7299,102500.0
2010-09-24 11:35:00,15.82,15.83,15.82,15.83,38000.0,12.7299,12.7379,12.7299,12.7379,38000.0
2010-09-24 11:40:00,15.82,15.82,15.8,15.8,28500.0,12.7299,12.7299,12.7138,12.7138,28500.0
2010-09-24 11:45:00,15.8,15.81,15.8,15.81,68500.0,12.7138,12.7218,12.7138,12.7218,68500.0
2010-09-24 11:50:00,15.81,15.82,15.81,15.82,29000.0,12.7218,12.7299,12.7218,12.7299,29000.0
2010-09-24 11:55:00,15.82,15.83,15.82,15.82,47000.0,12.7299,12.7379,12.7299,12.7299,47000.0
2010-09-24 12:00:00,15.82,15.83,15.82,15.82,141000.0,12.7299,12.7379,12.7299,12.7299,141000.0
2010-09-24 12:05:00,15.82,15.83,15.82,15.82,89000.0,12.7299,12.7379,12.7299,12.7299,89000.0
2010-09-24 12:10:00,15.82,15.82,15.82,15.82,30500.0,12.7299,12.7299,12.7299,12.7299,30500.0
2010-09-24 12:15:00,15.82,15.82,15.82,15.82,14500.0,12.7299,12.7299,12.7299,12.7299,14500.0
2010-09-24 12:20:00,15.82,15.82,15.81,15.81,22000.0,12.7299,12.7299,12.7218,12.7218,22000.0
2010-09-24 12:25:00,15.81,15.83,15.81,15.82,83500.0,12.7218,12.7379,12.7218,12.7299,83500.0
2010-09-24 12:30:00,15.83,15.84,15.82,15.83,84500.0,12.7379,12.746,12.7299,12.7379,84500.0
2010-09-24 12:35:00,15.82,15.83,15.82,15.83,45000.0,12.7299,12.7379,12.7299,12.7379,45000.0
2010-09-24 12:40:00,15.83,15.84,15.83,15.84,84000.0,12.7379,12.746,12.7379,12.746,84000.0
2010-09-24 12:45:00,15.84,15.85,15.84,15.85,50500.0,12.746,12.754,12.746,12.754,50500.0
2010-09-24 12:50:00,15.86,15.86,15.85,15.85,19500.0,12.762,12.762,12.754,12.754,19500.0
2010-09-24 12:55:00,15.85,15.85,15.84,15.84,26500.0,12.754,12.754,12.746,12.746,26500.0
2010-09-24 13:00:00,15.85,15.85,15.84,15.85,29500.0,12.754,12.754,12.746,12.754,29500.0
2010-09-24 13:05:00,15.84,15.84,15.84,15.84,12500.0,12.746,12.746,12.746,12.746,12500.0
2010-09-24 13:10:00,15.84,15.84,15.84,15.84,12000.0,12.746,12.746,12.746,12.746,12000.0
2010-09-24 13:15:00,15.85,15.85,15.84,15.84,23500.0,12.754,12.754,12.746,12.746,23500.0
2010-09-24 13:20:00,15.84,15.85,15.84,15.84,15500.0,12.746,12.754,12.746,12.746,15500.0
2010-09-24 13:25:00,15.85,15.86,15.85,15.86,57500.0,12.754,12.762,12.754,12.762,57500.0
2010-09-24 13:30:00,15.86,15.88,15.85,15.87,38000.0,12.762,12.7781,12.754,12.7701,38000.0
2010-09-24 13:35:00,15.87,15.88,15.86,15.87,45000.0,12.7701,12.7781,12.762,12.7701,45000.0
2010-09-24 13:40:00,15.87,15.87,15.85,15.86,22000.0,12.7701,12.7701,12.754,12.762,22000.0
2010-09-24 13:45:00,15.86,15.86,15.84,15.86,57500.0,12.762,12.762,12.746,12.762,57500.0
2010-09-24 13:50:00,15.86,15.86,15.85,15.85,25000.0,12.762,12.762,12.754,12.754,25000.0
2010-09-24 13:55:00,15.85,15.85,15.85,15.85,107000.0,12.754,12.754,12.754,12.754,107000.0
2010-09-24 14:00:00,15.85,15.86,15.85,15.85,26000.0,12.754,12.762,12.754,12.754,26000.0
2010-09-24 14:05:00,15.85,15.85,15.85,15.85,30500.0,12.754,12.754,12.754,12.754,30500.0
2010-09-24 14:10:00,15.84,15.84,15.82,15.83,46000.0,12.746,12.746,12.7299,12.7379,46000.0
2010-09-24 14:15:00,15.83,15.84,15.83,15.84,41000.0,12.7379,12.746,12.7379,12.746,41000.0
2010-09-24 14:20:00,15.84,15.84,15.83,15.83,28500.0,12.746,12.746,12.7379,12.7379,28500.0
2010-09-24 14:25:00,15.83,15.85,15.83,15.84,67000.0,12.7379,12.754,12.7379,12.746,67000.0
2010-09-24 14:30:00,15.84,15.86,15.84,15.86,38500.0,12.746,12.762,12.746,12.762,38500.0
2010-09-24 14:35:00,15.86,15.86,15.85,15.86,54000.0,12.762,12.762,12.754,12.762,54000.0
2010-09-24 14:40:00,15.86,15.86,15.85,15.86,55500.0,12.762,12.762,12.754,12.762,55500.0
2010-09-24 14:45:00,15.86,15.87,15.86,15.86,41000.0,12.762,12.7701,12.762,12.762,41000.0
2010-09-24 14:50:00,15.86,15.87,15.85,15.87,72500.0,12.762,12.7701,12.754,12.7701,72500.0
2010-09-24 14:55:00,15.87,15.87,15.87,15.87,43500.0,12.7701,12.7701,12.7701,12.7701,43500.0
2010-09-24 15:00:00,15.87,15.87,15.86,15.86,47500.0,12.7701,12.7701,12.762,12.762,47500.0
2010-09-24 15:05:00,15.86,15.87,15.86,15.87,41000.0,12.762,12.7701,12.762,12.7701,41000.0
2010-09-24 15:10:00,15.87,15.88,15.87,15.87,40500.0,12.7701,12.7781,12.7701,12.7701,40500.0
2010-09-24 15:15:00,15.87,15.88,15.87,15.88,63000.0,12.7701,12.7781,12.7701,12.7781,63000.0
2010-09-24 15:20:00,15.88,15.88,15.87,15.87,81500.0,12.7781,12.7781,12.7701,12.7701,81500.0
2010-09-24 15:25:00,15.87,15.88,15.86,15.87,86000.0,12.7701,12.7781,12.762,12.7701,86000.0
2010-09-24 15:30:00,15.87,15.88,15.86,15.88,72500.0,12.7701,12.7781,12.762,12.7781,72500.0
2010-09-24 15:35:00,15.87,15.89,15.87,15.89,57500.0,12.7701,12.7862,12.7701,12.7862,57500.0
2010-09-24 15:40:00,15.89,15.89,15.88,15.88,40000.0,12.7862,12.7862,12.7781,12.7781,40000.0
2010-09-24 15:45:00,15.88,15.89,15.88,15.88,55500.0,12.7781,12.7862,12.7781,12.7781,55500.0
2010-09-24 15:50:00,15.88,15.89,15.88,15.88,71500.0,12.7781,12.7862,12.7781,12.7781,71500.0
2010-09-24 15:55:00,15.88,15.89,15.88,15.88,100500.0,12.7781,12.7862,12.7781,12.7781,100500.0
2010-09-27 09:30:00,15.88,15.88,15.84,15.85,235000.0,12.7781,12.7781,12.746,12.754,235000.0
2010-09-27 09:35:00,15.85,15.88,15.83,15.84,87000.0,12.754,12.7781,12.7379,12.746,87000.0
2010-09-27 09:40:00,15.83,15.83,15.8,15.8,258000.0,12.7379,12.7379,12.7138,12.7138,258000.0
2010-09-27 09:45:00,15.8,15.82,15.79,15.8,321000.0,12.7138,12.7299,12.7057,12.7138,321000.0
2010-09-27 09:50:00,15.8,15.84,15.8,15.84,88500.0,12.7138,12.746,12.7138,12.746,88500.0
2010-09-27 09:55:00,15.84,15.84,15.82,15.82,117000.0,12.746,12.746,12.7299,12.7299,117000.0
2010-09-27 10:00:00,15.82,15.83,15.82,15.82,130500.0,12.7299,12.7379,12.7299,12.7299,130500.0
2010-09-27 10:05:00,15.83,15.86,15.83,15.86,46000.0,12.7379,12.762,12.7379,12.762,46000.0
2010-09-27 10:10:00,15.86,15.86,15.83,15.83,123000.0,12.762,12.762,12.7379,12.7379,123000.0
2010-09-27 10:15:00,15.83,15.83,15.82,15.83,122500.0,12.7379,12.7379,12.7299,12.7379,122500.0
2010-09-27 10:20:00,15.83,15.85,15.82,15.85,138000.0,12.7379,12.754,12.7299,12.754,138000.0
2010-09-27 10:25:00,15.85,15.88,15.85,15.88,160000.0,12.754,12.7781,12.754,12.7781,160000.0
2010-09-27 10:30:00,15.88,15.89,15.86,15.88,102000.0,12.7781,12.7862,12.762,12.7781,102000.0
2010-09-27 10:35:00,15.88,15.88,15.85,15.86,75000.0,12.7781,12.7781,12.754,12.762,75000.0
2010-09-27 10:40:00,15.86,15.89,15.86,15.89,37500.0,12.762,12.7862,12.762,12.7862,37500.0
2010-09-27 10:45:00,15.89,15.9,15.88,15.88,77500.0,12.7862,12.7942,12.7781,12.7781,77500.0
2010-09-27 10:50:00,15.88,15.88,15.87,15.88,37000.0,12.7781,12.7781,12.7701,12.7781,37000.0
2010-09-27 10:55:00,15.88,15.89,15.88,15.88,67500.0,12.7781,12.7862,12.7781,12.7781,67500.0
2010-09-27 11:00:00,15.88,15.88,15.85,15.86,84500.0,12.7781,12.7781,12.754,12.762,84500.0
2010-09-27 11:05:00,15.86,15.86,15.85,15.85,45000.0,12.762,12.762,12.754,12.754,45000.0
2010-09-27 11:10:00,15.85,15.87,15.84,15.84,125500.0,12.754,12.7701,12.746,12.746,125500.0
2010-09-27 11:15:00,15.83,15.84,15.82,15.84,81500.0,12.7379,12.746,12.7299,12.746,81500.0
2010-09-27 11:20:00,15.84,15.85,15.83,15.85,75000.0,12.746,12.754,12.7379,12.754,75000.0
2010-09-27 11:25:00,15.86,15.86,15.84,15.84,65000.0,12.762,12.762,12.746,12.746,65000.0
2010-09-27 11:30:00,15.85,15.86,15.85,15.85,79500.0,12.754,12.762,12.754,12.754,79500.0
2010-09-27 11:35:00,15.85,15.86,15.82,15.83,128500.0,12.754,12.762,12.7299,12.7379,128500.0
2010-09-27 11:40:00,15.83,15.84,15.82,15.83,53500.0,12.7379,12.746,12.7299,12.7379,53500.0
2010-09-27 11:45:00,15.83,15.85,15.83,15.84,70000.0,12.7379,12.754,12.7379,12.746,70000.0
2010-09-27 11:50:00,15.85,15.85,15.84,15.85,28000.0,12.754,12.754,12.746,12.754,28000.0
2010-09-27 11:55:00,15.84,15.85,15.84,15.85,85000.0,12.746,12.754,12.746,12.754,85000.0
2010-09-27 12:00:00,15.85,15.87,15.85,15.87,96500.0,12.754,12.7701,12.754,12.7701,96500.0
2010-09-27 12:05:00,15.87,15.87,15.86,15.86,43000.0,12.7701,12.7701,12.762,12.762,43000.0
2010-09-27 12:10:00,15.86,15.86,15.84,15.85,144000.0,12.762,12.762,12.746,12.754,144000.0
2010-09-27 12:15:00,15.85,15.85,15.84,15.85,24500.0,12.754,12.754,12.746,12.754,24500.0
2010-09-27 12:20:00,15.84,15.85,15.83,15.84,37500.0,12.746,12.754,12.7379,12.746,37500.0
2010-09-27 12:25:00,15.84,15.85,15.84,15.85,26000.0,12.746,12.754,12.746,12.754,26000.0
2010-09-27 12:30:00,15.85,15.85,15.84,15.84,68500.0,12.754,12.754,12.746,12.746,68500.0
2010-09-27 12:35:00,15.84,15.85,15.84,15.84,30000.0,12.746,12.754,12.746,12.746,30000.0
2010-09-27 12:40:00,15.85,15.85,15.83,15.84,22500.0,12.754,12.754,12.7379,12.746,22500.0
2010-09-27 12:45:00,15.85,15.85,15.84,15.85,18500.0,12.754,12.754,12.746,12.754,18500.0
2010-09-27 12:50:00,15.85,15.85,15.85,15.85,23000.0,12.754,12.754,12.754,12.754,23000.0
2010-09-27 12:55:00,15.85,15.85,15.84,15.84,56000.0,12.754,12.754,12.746,12.746,56000.0
2010-09-27 13:00:00,15.84,15.85,15.83,15.85,55000.0,12.746,12.754,12.7379,12.754,55000.0
2010-09-27 13:05:00,15.85,15.87,15.85,15.86,31000.0,12.754,12.7701,12.754,12.762,31000.0
2010-09-27 13:10:00,15.86,15.86,15.85,15.86,26500.0,12.762,12.762,12.754,12.762,26500.0
2010-09-27 13:15:00,15.86,15.86,15.86,15.86,13000.0,12.762,12.762,12.762,12.762,13000.0
2010-09-27 13:20:00,15.85,15.86,15.85,15.86,14500.0,12.754,12.762,12.754,12.762,14500.0
2010-09-27 13:25:00,15.86,15.87,15.86,15.87,25000.0,12.762,12.7701,12.762,12.7701,25000.0
2010-09-27 13:30:00,15.87,15.87,15.87,15.87,26500.0,12.7701,12.7701,12.7701,12.7701,26500.0
2010-09-27 13:35:00,15.87,15.88,15.87,15.88,12000.0,12.7701,12.7781,12.7701,12.7781,12000.0
2010-09-27 13:40:00,15.88,15.89,15.87,15.89,71500.0,12.7781,12.7862,12.7701,12.7862,71500.0
2010-09-27 13:45:00,15.89,15.91,15.89,15.91,41000.0,12.7862,12.8023,12.7862,12.8023,41000.0
2010-09-27 13:50:00,15.91,15.91,15.91,15.91,42000.0,12.8023,12.8023,12.8023,12.8023,42000.0
2010-09-27 13:55:00,15.91,15.92,15.91,15.92,64000.0,12.8023,12.8103,12.8023,12.8103,64000.0
2010-09-27 14:00:00,15.92,15.92,15.92,15.92,32000.0,12.8103,12.8103,12.8103,12.8103,32000.0
2010-09-27 14:05:00,15.92,15.92,15.92,15.92,71000.0,12.8103,12.8103,12.8103,12.8103,71000.0
2010-09-27 14:10:00,15.92,15.92,15.9,15.91,8000.0,12.8103,12.8103,12.7942,12.8023,8000.0
2010-09-27 14:15:00,15.91,15.93,15.91,15.92,88500.0,12.8023,12.8184,12.8023,12.8103,88500.0
2010-09-27 14:20:00,15.93,15.94,15.93,15.93,177000.0,12.8184,12.8264,12.8184,12.8184,177000.0
2010-09-27 14:25:00,15.93,15.94,15.93,15.94,35500.0,12.8184,12.8264,12.8184,12.8264,35500.0
2010-09-27 14:30:00,15.94,15.94,15.93,15.93,44500.0,12.8264,12.8264,12.8184,12.8184,44500.0
2010-09-27 14:35:00,15.93,15.93,15.93,15.93,39000.0,12.8184,12.8184,12.8184,12.8184,39000.0
2010-09-27 14:40:00,15.93,15.95,15.93,15.94,52000.0,12.8184,12.8345,12.8184,12.8264,52000.0
2010-09-27 14:45:00,15.95,15.95,15.94,15.94,26500.0,12.8345,12.8345,12.8264,12.8264,26500.0
2010-09-27 14:50:00,15.94,15.94,15.93,15.94,38500.0,12.8264,12.8264,12.8184,12.8264,38500.0
2010-09-27 14:55:00,15.94,15.94,15.92,15.92,43000.0,12.8264,12.8264,12.8103,12.8103,43000.0
2010-09-27 15:00:00,15.92,15.92,15.91,15.91,22000.0,12.8103,12.8103,12.8023,12.8023,22000.0
2010-09-27 15:05:00,15.91,15.92,15.91,15.92,37500.0,12.8023,12.8103,12.8023,12.8103,37500.0
2010-09-27 15:10:00,15.92,15.93,15.92,15.92,55500.0,12.8103,12.8184,12.8103,12.8103,55500.0
2010-09-27 15:15:00,15.92,15.92,15.91,15.92,48000.0,12.8103,12.8103,12.8023,12.8103,48000.0
2010-09-27 15:20:00,15.93,15.93,15.92,15.93,21500.0,12.8184,12.8184,12.8103,12.8184,21500.0
2010-09-27 15:25:00,15.93,15.93,15.92,15.92,25000.0,12.8184,12.8184,12.8103,12.8103,25000.0
2010-09-27 15:30:00,15.92,15.92,15.91,15.91,28500.0,12.8103,12.8103,12.8023,12.8023,28500.0
2010-09-27 15:35:00,15.9,15.91,15.89,15.89,28500.0,12.7942,12.8023,12.7862,12.7862,28500.0
2010-09-27 15:40:00,15.89,15.9,15.88,15.89,96500.0,12.7862,12.7942,12.7781,12.7862,96500.0
2010-09-27 15:45:00,15.89,15.89,15.87,15.88,48000.0,12.7862,12.7862,12.7701,12.7781,48000.0
2010-09-27 15:50:00,15.87,15.87,15.85,15.85,67500.0,12.7701,12.7701,12.754,12.754,67500.0
2010-09-27 15:55:00,15.85,15.87,15.85,15.87,289000.0,12.754,12.7701,12.754,12.7701,289000.0
2010-09-28 09:30:00,15.92,15.92,15.86,15.89,133500.0,12.8103,12.8103,12.762,12.7862,133500.0
2010-09-28 09:35:00,15.87,15.87,15.81,15.82,53000.0,12.7701,12.7701,12.7218,12.7299,53000.0
2010-09-28 09:40:00,15.8,15.8,15.75,15.75,62500.0,12.7138,12.7138,12.6735,12.6735,62500.0
2010-09-28 09:45:00,15.75,15.76,15.73,15.75,157500.0,12.6735,12.6816,12.6574,12.6735,157500.0
2010-09-28 09:50:00,15.76,15.79,15.76,15.78,74500.0,12.6816,12.7057,12.6816,12.6977,74500.0
2010-09-28 09:55:00,15.78,15.79,15.77,15.79,27000.0,12.6977,12.7057,12.6896,12.7057,27000.0
2010-09-28 10:00:00,15.79,15.79,15.69,15.74,220500.0,12.7057,12.7057,12.6253,12.6655,220500.0
2010-09-28 10:05:00,15.74,15.74,15.7,15.71,120000.0,12.6655,12.6655,12.6333,12.6413,120000.0
2010-09-28 10:10:00,15.72,15.73,15.71,15.73,35000.0,12.6494,12.6574,12.6413,12.6574,35000.0
2010-09-28 10:15:00,15.73,15.77,15.72,15.76,49500.0,12.6574,12.6896,12.6494,12.6816,49500.0
2010-09-28 10:20:00,15.76,15.8,15.75,15.8,63000.0,12.6816,12.7138,12.6735,12.7138,63000.0
2010-09-28 10:25:00,15.8,15.84,15.8,15.81,143000.0,12.7138,12.746,12.7138,12.7218,143000.0
2010-09-28 10:30:00,15.81,15.86,15.81,15.84,116500.0,12.7218,12.762,12.7218,12.746,116500.0
2010-09-28 10:35:00,15.83,15.84,15.82,15.82,42000.0,12.7379,12.746,12.7299,12.7299,42000.0
2010-09-28 10:40:00,15.82,15.85,15.82,15.83,80500.0,12.7299,12.754,12.7299,12.7379,80500.0
2010-09-28 10:45:00,15.83,15.84,15.83,15.83,59500.0,12.7379,12.746,12.7379,12.7379,59500.0
2010-09-28 10:50:00,15.83,15.84,15.83,15.83,48500.0,12.7379,12.746,12.7379,12.7379,48500.0
2010-09-28 10:55:00,15.83,15.85,15.83,15.85,52000.0,12.7379,12.754,12.7379,12.754,52000.0
2010-09-28 11:00:00,15.86,15.87,15.84,15.84,194000.0,12.762,12.7701,12.746,12.746,194000.0
2010-09-28 11:05:00,15.84,15.84,15.83,15.83,47000.0,12.746,12.746,12.7379,12.7379,47000.0
2010-09-28 11:10:00,15.83,15.85,15.83,15.85,34500.0,12.7379,12.754,12.7379,12.754,34500.0
2010-09-28 11:15:00,15.85,15.87,15.84,15.87,43500.0,12.754,12.7701,12.746,12.7701,43500.0
2010-09-28 11:20:00,15.86,15.88,15.86,15.88,26000.0,12.762,12.7781,12.762,12.7781,26000.0
2010-09-28 11:25:00,15.88,15.91,15.88,15.9,83500.0,12.7781,12.8023,12.7781,12.7942,83500.0
2010-09-28 11:30:00,15.91,15.93,15.91,15.91,177500.0,12.8023,12.8184,12.8023,12.8023,177500.0
2010-09-28 11:35:00,15.92,15.93,15.92,15.92,62500.0,12.8103,12.8184,12.8103,12.8103,62500.0
2010-09-28 11:40:00,15.92,15.93,15.91,15.91,28500.0,12.8103,12.8184,12.8023,12.8023,28500.0
2010-09-28 11:45:00,15.9,15.9,15.9,15.9,6500.0,12.7942,12.7942,12.7942,12.7942,6500.0
2010-09-28 11:50:00,15.9,15.9,15.88,15.88,43000.0,12.7942,12.7942,12.7781,12.7781,43000.0
2010-09-28 11:55:00,15.89,15.89,15.88,15.89,14500.0,12.7862,12.7862,12.7781,12.7862,14500.0
2010-09-28 12:00:00,15.89,15.89,15.87,15.87,17500.0,12.7862,12.7862,12.7701,12.7701,17500.0
2010-09-28 12:05:00,15.87,15.88,15.86,15.87,25500.0,12.7701,12.7781,12.762,12.7701,25500.0
2010-09-28 12:10:00,15.87,15.89,15.87,15.89,31500.0,12.7701,12.7862,12.7701,12.7862,31500.0
2010-09-28 12:15:00,15.89,15.9,15.88,15.89,36000.0,12.7862,12.7942,12.7781,12.7862,36000.0
2010-09-28 12:20:00,15.9,15.92,15.9,15.91,20000.0,12.7942,12.8103,12.7942,12.8023,20000.0
2010-09-28 12:25:00,15.91,15.92,15.88,15.9,52500.0,12.8023,12.8103,12.7781,12.7942,52500.0
2010-09-28 12:30:00,15.9,15.9,15.88,15.89,19500.0,12.7942,12.7942,12.7781,12.7862,19500.0
2010-09-28 12:35:00,15.89,15.9,15.89,15.9,12000.0,12.7862,12.7942,12.7862,12.7942,12000.0
2010-09-28 12:40:00,15.9,15.91,15.9,15.91,14000.0,12.7942,12.8023,12.7942,12.8023,14000.0
2010-09-28 12:45:00,15.91,15.92,15.9,15.9,21000.0,12.8023,12.8103,12.7942,12.7942,21000.0
2010-09-28 12:50:00,15.9,15.91,15.9,15.91,11500.0,12.7942,12.8023,12.7942,12.8023,11500.0
2010-09-28 12:55:00,15.91,15.92,15.91,15.91,31500.0,12.8023,12.8103,12.8023,12.8023,31500.0
2010-09-28 13:00:00,15.91,15.92,15.9,15.9,49500.0,12.8023,12.8103,12.7942,12.7942,49500.0
2010-09-28 13:05:00,15.9,15.9,15.88,15.89,33000.0,12.7942,12.7942,12.7781,12.7862,33000.0
2010-09-28 13:10:00,15.89,15.91,15.88,15.9,52000.0,12.7862,12.8023,12.7781,12.7942,52000.0
2010-09-28 13:15:00,15.9,15.9,15.89,15.9,20000.0,12.7942,12.7942,12.7862,12.7942,20000.0
2010-09-28 13:20:00,15.9,15.91,15.9,15.91,23000.0,12.7942,12.8023,12.7942,12.8023,23000.0
2010-09-28 13:25:00,15.91,15.92,15.9,15.91,36000.0,12.8023,12.8103,12.7942,12.8023,36000.0
2010-09-28 13:30:00,15.91,15.92,15.91,15.92,40500.0,12.8023,12.8103,12.8023,12.8103,40500.0
2010-09-28 13:35:00,15.92,15.94,15.92,15.93,61500.0,12.8103,12.8264,12.8103,12.8184,61500.0
2010-09-28 13:40:00,15.93,15.93,15.92,15.93,28500.0,12.8184,12.8184,12.8103,12.8184,28500.0
2010-09-28 13:45:00,15.93,15.93,15.92,15.93,45000.0,12.8184,12.8184,12.8103,12.8184,45000.0
2010-09-28 13:50:00,15.93,15.96,15.93,15.96,86500.0,12.8184,12.8425,12.8184,12.8425,86500.0
2010-09-28 13:55:00,15.96,15.97,15.96,15.97,64500.0,12.8425,12.8506,12.8425,12.8506,64500.0
2010-09-28 14:00:00,15.97,15.97,15.96,15.96,47500.0,12.8506,12.8506,12.8425,12.8425,47500.0
2010-09-28 14:05:00,15.96,15.96,15.95,15.96,84500.0,12.8425,12.8425,12.8345,12.8425,84500.0
2010-09-28 14:10:00,15.96,15.96,15.96,15.96,46500.0,12.8425,12.8425,12.8425,12.8425,46500.0
2010-09-28 14:15:00,15.95,15.97,15.95,15.95,55000.0,12.8345,12.8506,12.8345,12.8345,55000.0
2010-09-28 14:20:00,15.96,15.96,15.94,15.94,37500.0,12.8425,12.8425,12.8264,12.8264,37500.0
2010-09-28 14:25:00,15.94,15.94,15.91,15.91,61000.0,12.8264,12.8264,12.8023,12.8023,61000.0
2010-09-28 14:30:00,15.91,15.93,15.91,15.92,22500.0,12.8023,12.8184,12.8023,12.8103,22500.0
2010-09-28 14:35:00,15.92,15.94,15.9,15.92,42500.0,12.8103,12.8264,12.7942,12.8103,42500.0
2010-09-28 14:40:00,15.92,15.92,15.89,15.9,45500.0,12.8103,12.8103,12.7862,12.7942,45500.0
2010-09-28 14:45:00,15.9,15.9,15.86,15.88,62000.0,12.7942,12.7942,12.762,12.7781,62000.0
2010-09-28 14:50:00,15.88,15.89,15.87,15.88,50500.0,12.7781,12.7862,12.7701,12.7781,50500.0
2010-09-28 14:55:00,15.88,15.9,15.87,15.89,63500.0,12.7781,12.7942,12.7701,12.7862,63500.0
2010-09-28 15:00:00,15.9,15.9,15.88,15.89,47500.0,12.7942,12.7942,12.7781,12.7862,47500.0
2010-09-28 15:05:00,15.89,15.92,15.89,15.92,76500.0,12.7862,12.8103,12.7862,12.8103,76500.0
2010-09-28 15:10:00,15.92,15.93,15.9,15.92,39000.0,12.8103,12.8184,12.7942,12.8103,39000.0
2010-09-28 15:15:00,15.92,15.94,15.91,15.94,46000.0,12.8103,12.8264,12.8023,12.8264,46000.0
2010-09-28 15:20:00,15.94,15.95,15.94,15.94,11500.0,12.8264,12.8345,12.8264,12.8264,11500.0
2010-09-28 15:25:00,15.94,15.95,15.93,15.93,42000.0,12.8264,12.8345,12.8184,12.8184,42000.0
2010-09-28 15:30:00,15.93,15.96,15.93,15.96,81000.0,12.8184,12.8425,12.8184,12.8425,81000.0
2010-09-28 15:35:00,15.96,15.98,15.96,15.98,75000.0,12.8425,12.8586,12.8425,12.8586,75000.0
2010-09-28 15:40:00,15.98,15.99,15.97,15.98,101500.0,12.8586,12.8667,12.8506,12.8586,101500.0
2010-09-28 15:45:00,15.98,16.0,15.98,15.99,85000.0,12.8586,12.8747,12.8586,12.8667,85000.0
2010-09-28 15:50:00,16.0,16.01,16.0,16.01,80500.0,12.8747,12.8827,12.8747,12.8827,80500.0
2010-09-28 15:55:00,16.01,16.01,15.99,15.99,77000.0,12.8827,12.8827,12.8667,12.8667,77000.0
2010-09-29 09:30:00,15.95,15.95,15.91,15.93,115500.0,12.8345,12.8345,12.8023,12.8184,115500.0
2010-09-29 09:35:00,15.93,15.98,15.93,15.97,85000.0,12.8184,12.8586,12.8184,12.8506,85000.0
2010-09-29 09:40:00,15.97,16.0,15.97,15.98,113500.0,12.8506,12.8747,12.8506,12.8586,113500.0
2010-09-29 09:45:00,15.99,15.99,15.96,15.96,66000.0,12.8667,12.8667,12.8425,12.8425,66000.0
2010-09-29 09:50:00,15.96,15.96,15.94,15.94,73000.0,12.8425,12.8425,12.8264,12.8264,73000.0
2010-09-29 09:55:00,15.94,15.96,15.93,15.94,77000.0,12.8264,12.8425,12.8184,12.8264,77000.0
2010-09-29 10:00:00,15.94,15.98,15.94,15.98,76000.0,12.8264,12.8586,12.8264,12.8586,76000.0
2010-09-29 10:05:00,15.98,15.99,15.98,15.99,60500.0,12.8586,12.8667,12.8586,12.8667,60500.0
2010-09-29 10:10:00,15.99,15.99,15.98,15.99,17500.0,12.8667,12.8667,12.8586,12.8667,17500.0
2010-09-29 10:15:00,15.99,15.99,15.93,15.94,63000.0,12.8667,12.8667,12.8184,12.8264,63000.0
2010-09-29 10:20:00,15.92,15.95,15.92,15.94,62500.0,12.8103,12.8345,12.8103,12.8264,62500.0
2010-09-29 10:25:00,15.94,15.95,15.92,15.95,74500.0,12.8264,12.8345,12.8103,12.8345,74500.0
2010-09-29 10:30:00,15.95,15.98,15.95,15.97,45500.0,12.8345,12.8586,12.8345,12.8506,45500.0
2010-09-29 10:35:00,15.97,15.97,15.95,15.96,27500.0,12.8506,12.8506,12.8345,12.8425,27500.0
2010-09-29 10:40:00,15.96,15.97,15.93,15.94,58000.0,12.8425,12.8506,12.8184,12.8264,58000.0
2010-09-29 10:45:00,15.94,15.96,15.93,15.96,47000.0,12.8264,12.8425,12.8184,12.8425,47000.0
2010-09-29 10:50:00,15.96,15.96,15.94,15.95,26000.0,12.8425,12.8425,12.8264,12.8345,26000.0
2010-09-29 10:55:00,15.94,15.96,15.93,15.96,54500.0,12.8264,12.8425,12.8184,12.8425,54500.0
2010-09-29 11:00:00,15.95,15.97,15.95,15.97,25000.0,12.8345,12.8506,12.8345,12.8506,25000.0
2010-09-29 11:05:00,15.97,15.98,15.97,15.97,29500.0,12.8506,12.8586,12.8506,12.8506,29500.0
2010-09-29 11:10:00,15.97,15.97,15.96,15.96,10500.0,12.8506,12.8506,12.8425,12.8425,10500.0
2010-09-29 11:15:00,15.96,15.96,15.95,15.96,24000.0,12.8425,12.8425,12.8345,12.8425,24000.0
2010-09-29 11:20:00,15.96,15.98,15.96,15.97,25000.0,12.8425,12.8586,12.8425,12.8506,25000.0
2010-09-29 11:25:00,15.98,15.98,15.97,15.98,61500.0,12.8586,12.8586,12.8506,12.8586,61500.0
2010-09-29 11:30:00,15.98,15.99,15.98,15.99,49000.0,12.8586,12.8667,12.8586,12.8667,49000.0
2010-09-29 11:35:00,15.99,16.01,15.99,16.01,101000.0,12.8667,12.8827,12.8667,12.8827,101000.0
2010-09-29 11:40:00,16.02,16.02,16.01,16.01,19000.0,12.8908,12.8908,12.8827,12.8827,19000.0
2010-09-29 11:45:00,16.01,16.02,16.0,16.0,40500.0,12.8827,12.8908,12.8747,12.8747,40500.0
2010-09-29 11:50:00,16.0,16.01,16.0,16.01,36500.0,12.8747,12.8827,12.8747,12.8827,36500.0
2010-09-29 11:55:00,16.01,16.03,16.01,16.02,46500.0,12.8827,12.8988,12.8827,12.8908,46500.0
2010-09-29 12:00:00,16.02,16.02,16.0,16.02,65500.0,12.8908,12.8908,12.8747,12.8908,65500.0
2010-09-29 12:05:00,16.02,16.02,16.01,16.02,11500.0,12.8908,12.8908,12.8827,12.8908,11500.0
2010-09-29 12:10:00,16.02,16.03,16.02,16.03,45500.0,12.8908,12.8988,12.8908,12.8988,45500.0
2010-09-29 12:15:00,16.03,16.04,16.03,16.03,38500.0,12.8988,12.9069,12.8988,12.8988,38500.0
2010-09-29 12:20:00,16.03,16.05,16.03,16.05,14000.0,12.8988,12.9149,12.8988,12.9149,14000.0
2010-09-29 12:25:00,16.05,16.05,16.03,16.03,39000.0,12.9149,12.9149,12.8988,12.8988,39000.0
2010-09-29 12:30:00,16.03,16.03,16.01,16.01,45500.0,12.8988,12.8988,12.8827,12.8827,45500.0
2010-09-29 12:35:00,16.01,16.03,16.01,16.03,25500.0,12.8827,12.8988,12.8827,12.8988,25500.0
2010-09-29 12:40:00,16.02,16.03,16.02,16.02,32500.0,12.8908,12.8988,12.8908,12.8908,32500.0
2010-09-29 12:45:00,16.02,16.02,16.01,16.01,13000.0,12.8908,12.8908,12.8827,12.8827,13000.0
2010-09-29 12:50:00,16.02,16.04,16.02,16.04,2000.0,12.8908,12.9069,12.8908,12.9069,2000.0
2010-09-29 12:55:00,16.03,16.03,16.02,16.02,4500.0,12.8988,12.8988,12.8908,12.8908,4500.0
2010-09-29 13:00:00,16.02,16.03,16.02,16.03,21000.0,12.8908,12.8988,12.8908,12.8988,21000.0
2010-09-29 13:05:00,16.02,16.02,16.0,16.0,38000.0,12.8908,12.8908,12.8747,12.8747,38000.0
2010-09-29 13:10:00,16.0,16.01,16.0,16.01,59500.0,12.8747,12.8827,12.8747,12.8827,59500.0
2010-09-29 13:15:00,16.01,16.01,16.01,16.01,4500.0,12.8827,12.8827,12.8827,12.8827,4500.0
2010-09-29 13:20:00,16.01,16.01,16.0,16.01,22000.0,12.8827,12.8827,12.8747,12.8827,22000.0
2010-09-29 13:25:00,16.01,16.01,16.0,16.0,13000.0,12.8827,12.8827,12.8747,12.8747,13000.0
2010-09-29 13:30:00,16.0,16.01,16.0,16.01,10500.0,12.8747,12.8827,12.8747,12.8827,10500.0
2010-09-29 13:35:00,16.01,16.01,15.99,15.99,146500.0,12.8827,12.8827,12.8667,12.8667,146500.0
2010-09-29 13:40:00,15.99,16.0,15.99,16.0,82500.0,12.8667,12.8747,12.8667,12.8747,82500.0
2010-09-29 13:45:00,16.0,16.01,16.0,16.01,21000.0,12.8747,12.8827,12.8747,12.8827,21000.0
2010-09-29 13:50:00,16.01,16.02,16.01,16.01,18500.0,12.8827,12.8908,12.8827,12.8827,18500.0
2010-09-29 13:55:00,16.01,16.04,16.01,16.03,23000.0,12.8827,12.9069,12.8827,12.8988,23000.0
2010-09-29 14:00:00,16.03,16.04,16.03,16.04,27000.0,12.8988,12.9069,12.8988,12.9069,27000.0
2010-09-29 14:05:00,16.03,16.03,16.03,16.03,16000.0,12.8988,12.8988,12.8988,12.8988,16000.0
2010-09-29 14:10:00,16.03,16.04,16.03,16.04,18500.0,12.8988,12.9069,12.8988,12.9069,18500.0
2010-09-29 14:15:00,16.04,16.05,16.04,16.04,4500.0,12.9069,12.9149,12.9069,12.9069,4500.0
2010-09-29 14:20:00,16.04,16.05,16.04,16.04,12000.0,12.9069,12.9149,12.9069,12.9069,12000.0
2010-09-29 14:25:00,16.04,16.04,16.02,16.03,11500.0,12.9069,12.9069,12.8908,12.8988,11500.0
2010-09-29 14:30:00,16.02,16.03,16.02,16.03,48000.0,12.8908,12.8988,12.8908,12.8988,48000.0
2010-09-29 14:35:00,16.03,16.03,16.02,16.03,11500.0,12.8988,12.8988,12.8908,12.8988,11500.0
2010-09-29 14:40:00,16.03,16.05,16.03,16.05,28500.0,12.8988,12.9149,12.8988,12.9149,28500.0
2010-09-29 14:45:00,16.06,16.06,16.04,16.04,35000.0,12.923,12.923,12.9069,12.9069,35000.0
2010-09-29 14:50:00,16.04,16.04,16.03,16.04,24500.0,12.9069,12.9069,12.8988,12.9069,24500.0
2010-09-29 14:55:00,16.05,16.05,16.04,16.05,20500.0,12.9149,12.9149,12.9069,12.9149,20500.0
2010-09-29 15:00:00,16.05,16.05,16.04,16.04,26500.0,12.9149,12.9149,12.9069,12.9069,26500.0
2010-09-29 15:05:00,16.04,16.04,16.0,16.01,41500.0,12.9069,12.9069,12.8747,12.8827,41500.0
2010-09-29 15:10:00,16.0,16.01,15.99,15.99,58500.0,12.8747,12.8827,12.8667,12.8667,58500.0
2010-09-29 15:15:00,15.99,15.99,15.97,15.98,82500.0,12.8667,12.8667,12.8506,12.8586,82500.0
2010-09-29 15:20:00,15.99,16.0,15.98,16.0,40000.0,12.8667,12.8747,12.8586,12.8747,40000.0
2010-09-29 15:25:00,16.0,16.01,15.99,15.99,74500.0,12.8747,12.8827,12.8667,12.8667,74500.0
2010-09-29 15:30:00,15.99,15.99,15.97,15.97,35000.0,12.8667,12.8667,12.8506,12.8506,35000.0
2010-09-29 15:35:00,15.97,15.99,15.97,15.98,187000.0,12.8506,12.8667,12.8506,12.8586,187000.0
2010-09-29 15:40:00,15.99,15.99,15.96,15.96,53000.0,12.8667,12.8667,12.8425,12.8425,53000.0
2010-09-29 15:45:00,15.96,16.0,15.96,16.0,54500.0,12.8425,12.8747,12.8425,12.8747,54500.0
2010-09-29 15:50:00,16.0,16.0,15.99,15.99,59500.0,12.8747,12.8747,12.8667,12.8667,59500.0
2010-09-29 15:55:00,15.99,16.0,15.99,15.99,148000.0,12.8667,12.8747,12.8667,12.8667,148000.0
2010-09-30 09:30:00,16.09,16.15,16.09,16.15,314500.0,12.9471,12.9954,12.9471,12.9954,314500.0
2010-09-30 09:35:00,16.15,16.16,16.12,16.13,862500.0,12.9954,13.0034,12.9713,12.9793,862500.0
2010-09-30 09:40:00,16.13,16.18,16.1,16.18,882000.0,12.9793,13.0195,12.9552,13.0195,882000.0
2010-09-30 09:45:00,16.18,16.21,16.17,16.18,717000.0,13.0195,13.0437,13.0115,13.0195,717000.0
2010-09-30 09:50:00,16.18,16.18,16.14,16.16,233000.0,13.0195,13.0195,12.9874,13.0034,233000.0
2010-09-30 09:55:00,16.16,16.18,16.15,16.16,101000.0,13.0034,13.0195,12.9954,13.0034,101000.0
2010-09-30 10:00:00,16.16,16.16,16.11,16.12,140000.0,13.0034,13.0034,12.9632,12.9713,140000.0
2010-09-30 10:05:00,16.12,16.15,16.12,16.14,84000.0,12.9713,12.9954,12.9713,12.9874,84000.0
2010-09-30 10:10:00,16.14,16.14,16.08,16.11,210500.0,12.9874,12.9874,12.9391,12.9632,210500.0
2010-09-30 10:15:00,16.11,16.14,16.11,16.11,82500.0,12.9632,12.9874,12.9632,12.9632,82500.0
2010-09-30 10:20:00,16.12,16.12,16.09,16.09,113500.0,12.9713,12.9713,12.9471,12.9471,113500.0
2010-09-30 10:25:00,16.09,16.12,16.09,16.12,61000.0,12.9471,12.9713,12.9471,12.9713,61000.0
2010-09-30 10:30:00,16.12,16.14,16.12,16.14,187000.0,12.9713,12.9874,12.9713,12.9874,187000.0
2010-09-30 10:35:00,16.15,16.15,16.13,16.13,109000.0,12.9954,12.9954,12.9793,12.9793,109000.0
2010-09-30 10:40:00,16.12,16.15,16.12,16.14,22000.0,12.9713,12.9954,12.9713,12.9874,22000.0
2010-09-30 10:45:00,16.15,16.15,16.1,16.11,95000.0,12.9954,12.9954,12.9552,12.9632,95000.0
2010-09-30 10:50:00,16.11,16.13,16.1,16.1,78000.0,12.9632,12.9793,12.9552,12.9552,78000.0
2010-09-30 10:55:00,16.09,16.09,16.06,16.06,54500.0,12.9471,12.9471,12.923,12.923,54500.0
2010-09-30 11:00:00,16.06,16.06,16.04,16.06,70000.0,12.923,12.923,12.9069,12.923,70000.0
2010-09-30 11:05:00,16.06,16.06,16.02,16.02,127000.0,12.923,12.923,12.8908,12.8908,127000.0
2010-09-30 11:10:00,16.02,16.03,16.01,16.02,64500.0,12.8908,12.8988,12.8827,12.8908,64500.0
2010-09-30 11:15:00,16.02,16.02,16.0,16.01,153000.0,12.8908,12.8908,12.8747,12.8827,153000.0
2010-09-30 11:20:00,16.01,16.02,15.97,15.97,74000.0,12.8827,12.8908,12.8506,12.8506,74000.0
2010-09-30 11:25:00,15.97,15.97,15.94,15.96,147000.0,12.8506,12.8506,12.8264,12.8425,147000.0
2010-09-30 11:30:00,15.96,15.98,15.96,15.96,35000.0,12.8425,12.8586,12.8425,12.8425,35000.0
2010-09-30 11:35:00,15.96,15.96,15.93,15.96,187500.0,12.8425,12.8425,12.8184,12.8425,187500.0
2010-09-30 11:40:00,15.96,15.99,15.96,15.99,80500.0,12.8425,12.8667,12.8425,12.8667,80500.0
2010-09-30 11:45:00,15.99,16.01,15.99,16.01,174500.0,12.8667,12.8827,12.8667,12.8827,174500.0
2010-09-30 11:50:00,16.01,16.01,15.99,15.99,191000.0,12.8827,12.8827,12.8667,12.8667,191000.0
2010-09-30 11:55:00,15.99,16.0,15.98,16.0,170000.0,12.8667,12.8747,12.8586,12.8747,170000.0
2010-09-30 12:00:00,16.0,16.0,15.94,15.95,103500.0,12.8747,12.8747,12.8264,12.8345,103500.0
2010-09-30 12:05:00,15.95,15.95,15.93,15.94,92000.0,12.8345,12.8345,12.8184,12.8264,92000.0
2010-09-30 12:10:00,15.94,15.95,15.93,15.95,69000.0,12.8264,12.8345,12.8184,12.8345,69000.0
2010-09-30 12:15:00,15.95,15.97,15.95,15.97,16000.0,12.8345,12.8506,12.8345,12.8506,16000.0
2010-09-30 12:20:00,15.97,15.98,15.96,15.97,73000.0,12.8506,12.8586,12.8425,12.8506,73000.0
2010-09-30 12:25:00,15.97,15.97,15.96,15.96,35000.0,12.8506,12.8506,12.8425,12.8425,35000.0
2010-09-30 12:30:00,15.96,15.99,15.96,15.99,21000.0,12.8425,12.8667,12.8425,12.8667,21000.0
2010-09-30 12:35:00,15.99,16.01,15.99,16.01,75500.0,12.8667,12.8827,12.8667,12.8827,75500.0
2010-09-30 12:40:00,16.01,16.02,16.01,16.02,51000.0,12.8827,12.8908,12.8827,12.8908,51000.0
2010-09-30 12:45:00,16.02,16.04,16.02,16.03,43000.0,12.8908,12.9069,12.8908,12.8988,43000.0
2010-09-30 12:50:00,16.03,16.07,16.03,16.05,81500.0,12.8988,12.931,12.8988,12.9149,81500.0
2010-09-30 12:55:00,16.05,16.06,16.04,16.06,65000.0,12.9149,12.923,12.9069,12.923,65000.0
2010-09-30 13:00:00,16.06,16.06,16.04,16.04,34000.0,12.923,12.923,12.9069,12.9069,34000.0
2010-09-30 13:05:00,16.05,16.06,16.05,16.06,15500.0,12.9149,12.923,12.9149,12.923,15500.0
2010-09-30 13:10:00,16.07,16.07,16.07,16.07,17500.0,12.931,12.931,12.931,12.931,17500.0
2010-09-30 13:15:00,16.07,16.08,16.07,16.07,23000.0,12.931,12.9391,12.931,12.931,23000.0
2010-09-30 13:20:00,16.08,16.08,16.06,16.07,37000.0,12.9391,12.9391,12.923,12.931,37000.0
2010-09-30 13:25:00,16.07,16.08,16.07,16.08,31000.0,12.931,12.9391,12.931,12.9391,31000.0
2010-09-30 13:30:00,16.08,16.08,16.07,16.08,18500.0,12.9391,12.9391,12.931,12.9391,18500.0
2010-09-30 13:35:00,16.08,16.09,16.07,16.07,71000.0,12.9391,12.9471,12.931,12.931,71000.0
2010-09-30 13:40:00,16.06,16.06,16.05,16.06,7500.0,12.923,12.923,12.9149,12.923,7500.0
2010-09-30 13:45:00,16.06,16.07,16.06,16.06,27000.0,12.923,12.931,12.923,12.923,27000.0
2010-09-30 13:50:00,16.05,16.06,16.05,16.06,26000.0,12.9149,12.923,12.9149,12.923,26000.0
2010-09-30 13:55:00,16.06,16.07,16.05,16.07,38000.0,12.923,12.931,12.9149,12.931,38000.0
2010-09-30 14:00:00,16.07,16.08,16.07,16.07,13500.0,12.931,12.9391,12.931,12.931,13500.0
2010-09-30 14:05:00,16.07,16.07,16.06,16.06,12000.0,12.931,12.931,12.923,12.923,12000.0
2010-09-30 14:10:00,16.06,16.06,16.03,16.04,43000.0,12.923,12.923,12.8988,12.9069,43000.0
2010-09-30 14:15:00,16.04,16.04,16.03,16.04,40000.0,12.9069,12.9069,12.8988,12.9069,40000.0
2010-09-30 14:20:00,16.03,16.06,16.03,16.05,29000.0,12.8988,12.923,12.8988,12.9149,29000.0
2010-09-30 14:25:00,16.05,16.06,16.04,16.06,12500.0,12.9149,12.923,12.9069,12.923,12500.0
2010-09-30 14:30:00,16.06,16.07,16.06,16.07,17500.0,12.923,12.931,12.923,12.931,17500.0
2010-09-30 14:35:00,16.08,16.09,16.08,16.08,37000.0,12.9391,12.9471,12.9391,12.9391,37000.0
2010-09-30 14:40:00,16.08,16.1,16.08,16.1,33500.0,12.9391,12.9552,12.9391,12.9552,33500.0
2010-09-30 14:45:00,16.1,16.11,16.1,16.11,65500.0,12.9552,12.9632,12.9552,12.9632,65500.0
2010-09-30 14:50:00,16.11,16.11,16.11,16.11,11000.0,12.9632,12.9632,12.9632,12.9632,11000.0
2010-09-30 14:55:00,16.11,16.12,16.1,16.1,29500.0,12.9632,12.9713,12.9552,12.9552,29500.0
2010-09-30 15:00:00,16.09,16.09,16.07,16.08,13000.0,12.9471,12.9471,12.931,12.9391,13000.0
2010-09-30 15:05:00,16.07,16.11,16.07,16.11,113000.0,12.931,12.9632,12.931,12.9632,113000.0
2010-09-30 15:10:00,16.1,16.1,16.06,16.06,102500.0,12.9552,12.9552,12.923,12.923,102500.0
2010-09-30 15:15:00,16.06,16.08,16.04,16.07,108000.0,12.923,12.9391,12.9069,12.931,108000.0
2010-09-30 15:20:00,16.07,16.08,16.06,16.08,162500.0,12.931,12.9391,12.923,12.9391,162500.0
2010-09-30 15:25:00,16.08,16.09,16.06,16.09,96500.0,12.9391,12.9471,12.923,12.9471,96500.0
2010-09-30 15:30:00,16.09,16.1,16.05,16.05,226500.0,12.9471,12.9552,12.9149,12.9149,226500.0
2010-09-30 15:35:00,16.05,16.06,16.05,16.05,183000.0,12.9149,12.923,12.9149,12.9149,183000.0
2010-09-30 15:40:00,16.04,16.07,16.04,16.06,89500.0,12.9069,12.931,12.9069,12.923,89500.0
2010-09-30 15:45:00,16.06,16.06,16.02,16.04,210000.0,12.923,12.923,12.8908,12.9069,210000.0
2010-09-30 15:50:00,16.04,16.06,16.04,16.04,157000.0,12.9069,12.923,12.9069,12.9069,157000.0
2010-09-30 15:55:00,16.04,16.05,16.02,16.02,746000.0,12.9069,12.9149,12.8908,12.8908,746000.0
2010-10-01 09:30:00,16.15,16.16,16.13,16.15,136500.0,12.9954,13.0034,12.9793,12.9954,136500.0
2010-10-01 09:35:00,16.14,16.16,16.11,16.11,42000.0,12.9874,13.0034,12.9632,12.9632,42000.0
2010-10-01 09:40:00,16.12,16.12,16.09,16.11,72500.0,12.9713,12.9713,12.9471,12.9632,72500.0
2010-10-01 09:45:00,16.11,16.13,16.1,16.11,113000.0,12.9632,12.9793,12.9552,12.9632,113000.0
2010-10-01 09:50:00,16.11,16.12,16.1,16.1,63000.0,12.9632,12.9713,12.9552,12.9552,63000.0
2010-10-01 09:55:00,16.11,16.13,16.1,16.11,116000.0,12.9632,12.9793,12.9552,12.9632,116000.0
2010-10-01 10:00:00,16.11,16.13,16.04,16.05,292500.0,12.9632,12.9793,12.9069,12.9149,292500.0
2010-10-01 10:05:00,16.05,16.08,16.04,16.07,94000.0,12.9149,12.9391,12.9069,12.931,94000.0
2010-10-01 10:10:00,16.07,16.11,16.07,16.1,134000.0,12.931,12.9632,12.931,12.9552,134000.0
2010-10-01 10:15:00,16.1,16.12,16.09,16.09,98500.0,12.9552,12.9713,12.9471,12.9471,98500.0
2010-10-01 10:20:00,16.09,16.09,16.01,16.02,105000.0,12.9471,12.9471,12.8827,12.8908,105000.0
2010-10-01 10:25:00,16.01,16.01,15.98,16.01,37500.0,12.8827,12.8827,12.8586,12.8827,37500.0
2010-10-01 10:30:00,16.0,16.01,15.98,16.0,228000.0,12.8747,12.8827,12.8586,12.8747,228000.0
2010-10-01 10:35:00,15.99,15.99,15.95,15.97,89500.0,12.8667,12.8667,12.8345,12.8506,89500.0
2010-10-01 10:40:00,15.96,15.99,15.96,15.99,68500.0,12.8425,12.8667,12.8425,12.8667,68500.0
2010-10-01 10:45:00,15.99,16.0,15.99,16.0,25000.0,12.8667,12.8747,12.8667,12.8747,25000.0
2010-10-01 10:50:00,16.0,16.0,15.98,15.98,44500.0,12.8747,12.8747,12.8586,12.8586,44500.0
2010-10-01 10:55:00,15.98,16.0,15.97,15.98,29500.0,12.8586,12.8747,12.8506,12.8586,29500.0
2010-10-01 11:00:00,15.98,15.99,15.96,15.97,32500.0,12.8586,12.8667,12.8425,12.8506,32500.0
2010-10-01 11:05:00,15.97,15.99,15.96,15.99,17000.0,12.8506,12.8667,12.8425,12.8667,17000.0
2010-10-01 11:10:00,15.99,15.99,15.97,15.97,41000.0,12.8667,12.8667,12.8506,12.8506,41000.0
2010-10-01 11:15:00,15.97,16.0,15.96,15.98,71500.0,12.8506,12.8747,12.8425,12.8586,71500.0
2010-10-01 11:20:00,15.98,15.99,15.98,15.98,76000.0,12.8586,12.8667,12.8586,12.8586,76000.0
2010-10-01 11:25:00,15.98,15.98,15.96,15.97,68000.0,12.8586,12.8586,12.8425,12.8506,68000.0
2010-10-01 11:30:00,15.96,15.97,15.95,15.96,76000.0,12.8425,12.8506,12.8345,12.8425,76000.0
2010-10-01 11:35:00,15.97,16.0,15.97,15.99,64500.0,12.8506,12.8747,12.8506,12.8667,64500.0
2010-10-01 11:40:00,15.99,16.0,15.99,16.0,23500.0,12.8667,12.8747,12.8667,12.8747,23500.0
2010-10-01 11:45:00,16.01,16.03,16.01,16.01,11000.0,12.8827,12.8988,12.8827,12.8827,11000.0
2010-10-01 11:50:00,16.02,16.02,16.01,16.01,18000.0,12.8908,12.8908,12.8827,12.8827,18000.0
2010-10-01 11:55:00,16.01,16.02,16.01,16.01,22500.0,12.8827,12.8908,12.8827,12.8827,22500.0
2010-10-01 12:00:00,16.01,16.01,15.99,15.99,13500.0,12.8827,12.8827,12.8667,12.8667,13500.0
2010-10-01 12:05:00,15.99,16.01,15.99,16.0,11500.0,12.8667,12.8827,12.8667,12.8747,11500.0
2010-10-01 12:10:00,15.99,15.99,15.99,15.99,2000.0,12.8667,12.8667,12.8667,12.8667,2000.0
2010-10-01 12:15:00,15.99,15.99,15.97,15.98,30000.0,12.8667,12.8667,12.8506,12.8586,30000.0
2010-10-01 12:20:00,15.98,15.98,15.97,15.98,20500.0,12.8586,12.8586,12.8506,12.8586,20500.0
2010-10-01 12:25:00,15.97,15.98,15.96,15.97,8500.0,12.8506,12.8586,12.8425,12.8506,8500.0
2010-10-01 12:30:00,15.97,15.97,15.96,15.96,36000.0,12.8506,12.8506,12.8425,12.8425,36000.0
2010-10-01 12:35:00,15.96,15.96,15.96,15.96,16500.0,12.8425,12.8425,12.8425,12.8425,16500.0
2010-10-01 12:40:00,15.96,15.97,15.95,15.97,23000.0,12.8425,12.8506,12.8345,12.8506,23000.0
2010-10-01 12:45:00,15.97,15.97,15.96,15.96,5000.0,12.8506,12.8506,12.8425,12.8425,5000.0
2010-10-01 12:50:00,15.96,15.97,15.96,15.97,19000.0,12.8425,12.8506,12.8425,12.8506,19000.0
2010-10-01 12:55:00,15.98,15.98,15.97,15.97,15000.0,12.8586,12.8586,12.8506,12.8506,15000.0
2010-10-01 13:00:00,15.98,15.98,15.97,15.97,5000.0,12.8586,12.8586,12.8506,12.8506,5000.0
2010-10-01 13:05:00,15.98,16.0,15.98,16.0,43000.0,12.8586,12.8747,12.8586,12.8747,43000.0
2010-10-01 13:10:00,16.0,16.02,16.0,16.01,7000.0,12.8747,12.8908,12.8747,12.8827,7000.0
2010-10-01 13:15:00,16.02,16.02,16.01,16.01,47000.0,12.8908,12.8908,12.8827,12.8827,47000.0
2010-10-01 13:20:00,16.01,16.01,16.0,16.0,7000.0,12.8827,12.8827,12.8747,12.8747,7000.0
2010-10-01 13:25:00,16.0,16.01,16.0,16.01,25500.0,12.8747,12.8827,12.8747,12.8827,25500.0
2010-10-01 13:30:00,16.0,16.0,15.99,15.99,3000.0,12.8747,12.8747,12.8667,12.8667,3000.0
2010-10-01 13:35:00,15.99,16.0,15.98,15.98,6500.0,12.8667,12.8747,12.8586,12.8586,6500.0
2010-10-01 13:40:00,15.98,15.98,15.97,15.98,8000.0,12.8586,12.8586,12.8506,12.8586,8000.0
2010-10-01 13:45:00,15.97,15.97,15.96,15.97,16500.0,12.8506,12.8506,12.8425,12.8506,16500.0
2010-10-01 13:50:00,15.98,15.98,15.97,15.98,21500.0,12.8586,12.8586,12.8506,12.8586,21500.0
2010-10-01 13:55:00,15.98,15.99,15.98,15.98,8500.0,12.8586,12.8667,12.8586,12.8586,8500.0
2010-10-01 14:00:00,15.99,16.01,15.99,16.01,13000.0,12.8667,12.8827,12.8667,12.8827,13000.0
2010-10-01 14:05:00,16.01,16.01,16.0,16.0,119500.0,12.8827,12.8827,12.8747,12.8747,119500.0
2010-10-01 14:10:00,16.01,16.01,16.01,16.01,22500.0,12.8827,12.8827,12.8827,12.8827,22500.0
2010-10-01 14:15:00,16.02,16.02,16.01,16.02,18000.0,12.8908,12.8908,12.8827,12.8908,18000.0
2010-10-01 14:20:00,16.02,16.03,16.01,16.01,41000.0,12.8908,12.8988,12.8827,12.8827,41000.0
2010-10-01 14:25:00,16.01,16.02,16.01,16.01,80500.0,12.8827,12.8908,12.8827,12.8827,80500.0
2010-10-01 14:30:00,16.01,16.02,16.01,16.02,22000.0,12.8827,12.8908,12.8827,12.8908,22000.0
2010-10-01 14:35:00,16.02,16.04,16.02,16.03,85000.0,12.8908,12.9069,12.8908,12.8988,85000.0
2010-10-01 14:40:00,16.02,16.04,16.02,16.03,91000.0,12.8908,12.9069,12.8908,12.8988,91000.0
2010-10-01 14:45:00,16.03,16.04,16.03,16.04,30000.0,12.8988,12.9069,12.8988,12.9069,30000.0
2010-10-01 14:50:00,16.04,16.05,16.04,16.04,95000.0,12.9069,12.9149,12.9069,12.9069,95000.0
2010-10-01 14:55:00,16.04,16.05,16.04,16.05,46000.0,12.9069,12.9149,12.9069,12.9149,46000.0
2010-10-01 15:00:00,16.05,16.06,16.05,16.06,86000.0,12.9149,12.923,12.9149,12.923,86000.0
2010-10-01 15:05:00,16.05,16.08,16.05,16.07,135000.0,12.9149,12.9391,12.9149,12.931,135000.0
2010-10-01 15:10:00,16.07,16.08,16.05,16.06,156500.0,12.931,12.9391,12.9149,12.923,156500.0
2010-10-01 15:15:00,16.06,16.07,16.05,16.06,69000.0,12.923,12.931,12.9149,12.923,69000.0
2010-10-01 15:20:00,16.06,16.07,16.06,16.06,50500.0,12.923,12.931,12.923,12.923,50500.0
2010-10-01 15:25:00,16.07,16.07,16.03,16.04,21500.0,12.931,12.931,12.8988,12.9069,21500.0
2010-10-01 15:30:00,16.03,16.05,16.03,16.05,11000.0,12.8988,12.9149,12.8988,12.9149,11000.0
2010-10-01 15:35:00,16.05,16.05,16.04,16.04,27500.0,12.9149,12.9149,12.9069,12.9069,27500.0
2010-10-01 15:40:00,16.04,16.04,16.03,16.04,22000.0,12.9069,12.9069,12.8988,12.9069,22000.0
2010-10-01 15:45:00,16.04,16.05,16.04,16.04,331500.0,12.9069,12.9149,12.9069,12.9069,331500.0
2010-10-01 15:50:00,16.04,16.05,16.03,16.03,1050000.0,12.9069,12.9149,12.8988,12.8988,1050000.0
2010-10-01 15:55:00,16.03,16.05,16.03,16.05,215500.0,12.8988,12.9149,12.8988,12.9149,215500.0
2010-10-04 09:30:00,16.01,16.04,15.99,16.04,159000.0,12.8827,12.9069,12.8667,12.9069,159000.0
2010-10-04 09:35:00,16.04,16.07,16.03,16.07,101500.0,12.9069,12.931,12.8988,12.931,101500.0
2010-10-04 09:40:00,16.07,16.09,16.04,16.09,143500.0,12.931,12.9471,12.9069,12.9471,143500.0
2010-10-04 09:45:00,16.1,16.1,16.07,16.08,35000.0,12.9552,12.9552,12.931,12.9391,35000.0
2010-10-04 09:50:00,16.08,16.08,16.02,16.03,120000.0,12.9391,12.9391,12.8908,12.8988,120000.0
2010-10-04 09:55:00,16.02,16.02,16.01,16.02,84500.0,12.8908,12.8908,12.8827,12.8908,84500.0
2010-10-04 10:00:00,16.02,16.05,15.97,16.03,193000.0,12.8908,12.9149,12.8506,12.8988,193000.0
2010-10-04 10:05:00,16.02,16.06,16.02,16.05,34000.0,12.8908,12.923,12.8908,12.9149,34000.0
2010-10-04 10:10:00,16.05,16.06,16.03,16.04,64000.0,12.9149,12.923,12.8988,12.9069,64000.0
2010-10-04 10:15:00,16.05,16.06,16.04,16.05,20000.0,12.9149,12.923,12.9069,12.9149,20000.0
2010-10-04 10:20:00,16.04,16.04,16.03,16.04,30000.0,12.9069,12.9069,12.8988,12.9069,30000.0
2010-10-04 10:25:00,16.04,16.04,16.01,16.02,28500.0,12.9069,12.9069,12.8827,12.8908,28500.0
2010-10-04 10:30:00,16.01,16.03,16.01,16.02,31000.0,12.8827,12.8988,12.8827,12.8908,31000.0
2010-10-04 10:35:00,16.01,16.01,15.98,15.99,45500.0,12.8827,12.8827,12.8586,12.8667,45500.0
2010-10-04 10:40:00,15.99,15.99,15.96,15.96,33000.0,12.8667,12.8667,12.8425,12.8425,33000.0
2010-10-04 10:45:00,15.96,15.97,15.95,15.96,51000.0,12.8425,12.8506,12.8345,12.8425,51000.0
2010-10-04 10:50:00,15.96,15.97,15.96,15.97,26000.0,12.8425,12.8506,12.8425,12.8506,26000.0
2010-10-04 10:55:00,15.97,15.97,15.95,15.97,46000.0,12.8506,12.8506,12.8345,12.8506,46000.0
2010-10-04 11:00:00,15.97,15.97,15.94,15.94,70000.0,12.8506,12.8506,12.8264,12.8264,70000.0
2010-10-04 11:05:00,15.94,15.94,15.9,15.91,78000.0,12.8264,12.8264,12.7942,12.8023,78000.0
2010-10-04 11:10:00,15.91,15.92,15.91,15.91,24500.0,12.8023,12.8103,12.8023,12.8023,24500.0
2010-10-04 11:15:00,15.91,15.91,15.87,15.89,52000.0,12.8023,12.8023,12.7701,12.7862,52000.0
2010-10-04 11:20:00,15.89,15.89,15.85,15.85,58000.0,12.7862,12.7862,12.754,12.754,58000.0
2010-10-04 11:25:00,15.86,15.86,15.83,15.86,84000.0,12.762,12.762,12.7379,12.762,84000.0
2010-10-04 11:30:00,15.85,15.85,15.84,15.85,50500.0,12.754,12.754,12.746,12.754,50500.0
2010-10-04 11:35:00,15.86,15.88,15.86,15.88,30500.0,12.762,12.7781,12.762,12.7781,30500.0
2010-10-04 11:40:00,15.88,15.88,15.87,15.87,28500.0,12.7781,12.7781,12.7701,12.7701,28500.0
2010-10-04 11:45:00,15.88,15.88,15.87,15.88,15000.0,12.7781,12.7781,12.7701,12.7781,15000.0
2010-10-04 11:50:00,15.87,15.88,15.86,15.86,45000.0,12.7701,12.7781,12.762,12.762,45000.0
2010-10-04 11:55:00,15.86,15.86,15.81,15.81,57000.0,12.762,12.762,12.7218,12.7218,57000.0
2010-10-04 12:00:00,15.81,15.83,15.79,15.82,65500.0,12.7218,12.7379,12.7057,12.7299,65500.0
2010-10-04 12:05:00,15.82,15.82,15.79,15.8,71500.0,12.7299,12.7299,12.7057,12.7138,71500.0
2010-10-04 12:10:00,15.81,15.82,15.81,15.81,23000.0,12.7218,12.7299,12.7218,12.7218,23000.0
2010-10-04 12:15:00,15.81,15.82,15.8,15.82,51500.0,12.7218,12.7299,12.7138,12.7299,51500.0
2010-10-04 12:20:00,15.82,15.83,15.82,15.82,33000.0,12.7299,12.7379,12.7299,12.7299,33000.0
2010-10-04 12:25:00,15.83,15.83,15.82,15.83,11500.0,12.7379,12.7379,12.7299,12.7379,11500.0
2010-10-04 12:30:00,15.83,15.84,15.83,15.83,12500.0,12.7379,12.746,12.7379,12.7379,12500.0
2010-10-04 12:35:00,15.83,15.84,15.82,15.83,38500.0,12.7379,12.746,12.7299,12.7379,38500.0
2010-10-04 12:40:00,15.84,15.84,15.81,15.83,51000.0,12.746,12.746,12.7218,12.7379,51000.0
2010-10-04 12:45:00,15.82,15.84,15.82,15.84,19500.0,12.7299,12.746,12.7299,12.746,19500.0
2010-10-04 12:50:00,15.84,15.85,15.84,15.85,11500.0,12.746,12.754,12.746,12.754,11500.0
2010-10-04 12:55:00,15.85,15.85,15.84,15.85,40000.0,12.754,12.754,12.746,12.754,40000.0
2010-10-04 13:00:00,15.85,15.87,15.84,15.86,27000.0,12.754,12.7701,12.746,12.762,27000.0
2010-10-04 13:05:00,15.87,15.87,15.86,15.86,14500.0,12.7701,12.7701,12.762,12.762,14500.0
2010-10-04 13:10:00,15.87,15.87,15.86,15.86,14500.0,12.7701,12.7701,12.762,12.762,14500.0
2010-10-04 13:15:00,15.86,15.87,15.86,15.87,10500.0,12.762,12.7701,12.762,12.7701,10500.0
2010-10-04 13:20:00,15.87,15.88,15.86,15.87,6500.0,12.7701,12.7781,12.762,12.7701,6500.0
2010-10-04 13:25:00,15.87,15.88,15.87,15.87,31000.0,12.7701,12.7781,12.7701,12.7701,31000.0
2010-10-04 13:30:00,15.86,15.86,15.84,15.85,23000.0,12.762,12.762,12.746,12.754,23000.0
2010-10-04 13:35:00,15.86,15.86,15.85,15.85,13500.0,12.762,12.762,12.754,12.754,13500.0
2010-10-04 13:40:00,15.85,15.87,15.85,15.87,6000.0,12.754,12.7701,12.754,12.7701,6000.0
2010-10-04 13:45:00,15.86,15.86,15.86,15.86,2500.0,12.762,12.762,12.762,12.762,2500.0
2010-10-04 13:50:00,15.86,15.87,15.86,15.86,8500.0,12.762,12.7701,12.762,12.762,8500.0
2010-10-04 13:55:00,15.86,15.88,15.86,15.88,7500.0,12.762,12.7781,12.762,12.7781,7500.0
2010-10-04 14:00:00,15.88,15.89,15.86,15.86,33500.0,12.7781,12.7862,12.762,12.762,33500.0
2010-10-04 14:05:00,15.86,15.87,15.86,15.87,9500.0,12.762,12.7701,12.762,12.7701,9500.0
2010-10-04 14:10:00,15.86,15.88,15.86,15.87,10500.0,12.762,12.7781,12.762,12.7701,10500.0
2010-10-04 14:15:00,15.86,15.86,15.85,15.85,9500.0,12.762,12.762,12.754,12.754,9500.0
2010-10-04 14:20:00,15.84,15.85,15.84,15.85,15000.0,12.746,12.754,12.746,12.754,15000.0
2010-10-04 14:25:00,15.84,15.85,15.83,15.85,17000.0,12.746,12.754,12.7379,12.754,17000.0
2010-10-04 14:30:00,15.84,15.86,15.84,15.86,28500.0,12.746,12.762,12.746,12.762,28500.0
2010-10-04 14:35:00,15.85,15.88,15.85,15.87,131500.0,12.754,12.7781,12.754,12.7701,131500.0
2010-10-04 14:40:00,15.88,15.88,15.87,15.87,30500.0,12.7781,12.7781,12.7701,12.7701,30500.0
2010-10-04 14:45:00,15.87,15.89,15.87,15.87,35500.0,12.7701,12.7862,12.7701,12.7701,35500.0
2010-10-04 14:50:00,15.87,15.88,15.87,15.87,7500.0,12.7701,12.7781,12.7701,12.7701,7500.0
2010-10-04 14:55:00,15.87,15.87,15.86,15.86,98500.0,12.7701,12.7701,12.762,12.762,98500.0
2010-10-04 15:00:00,15.86,15.91,15.86,15.89,104000.0,12.762,12.8023,12.762,12.7862,104000.0
2010-10-04 15:05:00,15.9,15.9,15.88,15.88,27000.0,12.7942,12.7942,12.7781,12.7781,27000.0
2010-10-04 15:10:00,15.89,15.89,15.88,15.88,21000.0,12.7862,12.7862,12.7781,12.7781,21000.0
2010-10-04 15:15:00,15.87,15.88,15.86,15.88,57500.0,12.7701,12.7781,12.762,12.7781,57500.0
2010-10-04 15:20:00,15.88,15.9,15.88,15.89,51500.0,12.7781,12.7942,12.7781,12.7862,51500.0
2010-10-04 15:25:00,15.9,15.9,15.88,15.89,35500.0,12.7942,12.7942,12.7781,12.7862,35500.0
2010-10-04 15:30:00,15.89,15.89,15.87,15.87,34000.0,12.7862,12.7862,12.7701,12.7701,34000.0
2010-10-04 15:35:00,15.87,15.88,15.86,15.87,31500.0,12.7701,12.7781,12.762,12.7701,31500.0
2010-10-04 15:40:00,15.87,15.88,15.86,15.87,39000.0,12.7701,12.7781,12.762,12.7701,39000.0
2010-10-04 15:45:00,15.87,15.89,15.87,15.88,28500.0,12.7701,12.7862,12.7701,12.7781,28500.0
2010-10-04 15:50:00,15.88,15.89,15.88,15.88,29500.0,12.7781,12.7862,12.7781,12.7781,29500.0
2010-10-04 15:55:00,15.88,15.89,15.87,15.88,219000.0,12.7781,12.7862,12.7701,12.7781,219000.0
2010-10-05 09:30:00,16.06,16.1,16.05,16.07,176500.0,12.923,12.9552,12.9149,12.931,176500.0
2010-10-05 09:35:00,16.07,16.07,16.03,16.03,348000.0,12.931,12.931,12.8988,12.8988,348000.0
2010-10-05 09:40:00,16.03,16.04,16.01,16.04,344500.0,12.8988,12.9069,12.8827,12.9069,344500.0
2010-10-05 09:45:00,16.04,16.06,16.03,16.04,268500.0,12.9069,12.923,12.8988,12.9069,268500.0
2010-10-05 09:50:00,16.04,16.06,16.04,16.05,20500.0,12.9069,12.923,12.9069,12.9149,20500.0
2010-10-05 09:55:00,16.04,16.08,16.02,16.07,128500.0,12.9069,12.9391,12.8908,12.931,128500.0
2010-10-05 10:00:00,16.07,16.1,16.03,16.06,323000.0,12.931,12.9552,12.8988,12.923,323000.0
2010-10-05 10:05:00,16.06,16.06,16.04,16.06,132500.0,12.923,12.923,12.9069,12.923,132500.0
2010-10-05 10:10:00,16.06,16.07,16.05,16.06,129000.0,12.923,12.931,12.9149,12.923,129000.0
2010-10-05 10:15:00,16.05,16.06,16.05,16.06,6500.0,12.9149,12.923,12.9149,12.923,6500.0
2010-10-05 10:20:00,16.05,16.06,16.03,16.06,55000.0,12.9149,12.923,12.8988,12.923,55000.0
2010-10-05 10:25:00,16.06,16.1,16.06,16.09,76500.0,12.923,12.9552,12.923,12.9471,76500.0
2010-10-05 10:30:00,16.1,16.11,16.1,16.1,62000.0,12.9552,12.9632,12.9552,12.9552,62000.0
2010-10-05 10:35:00,16.1,16.13,16.1,16.11,70500.0,12.9552,12.9793,12.9552,12.9632,70500.0
2010-10-05 10:40:00,16.11,16.13,16.11,16.12,83000.0,12.9632,12.9793,12.9632,12.9713,83000.0
2010-10-05 10:45:00,16.13,16.14,16.12,16.13,121000.0,12.9793,12.9874,12.9713,12.9793,121000.0
2010-10-05 10:50:00,16.13,16.14,16.13,16.13,74000.0,12.9793,12.9874,12.9793,12.9793,74000.0
2010-10-05 10:55:00,16.13,16.14,16.12,16.12,21500.0,12.9793,12.9874,12.9713,12.9713,21500.0
2010-10-05 11:00:00,16.12,16.13,16.12,16.12,15000.0,12.9713,12.9793,12.9713,12.9713,15000.0
2010-10-05 11:05:00,16.12,16.14,16.12,16.14,218000.0,12.9713,12.9874,12.9713,12.9874,218000.0
2010-10-05 11:10:00,16.14,16.14,16.12,16.13,30500.0,12.9874,12.9874,12.9713,12.9793,30500.0
2010-10-05 11:15:00,16.13,16.14,16.13,16.14,49000.0,12.9793,12.9874,12.9793,12.9874,49000.0
2010-10-05 11:20:00,16.13,16.13,16.13,16.13,9000.0,12.9793,12.9793,12.9793,12.9793,9000.0
2010-10-05 11:25:00,16.13,16.14,16.13,16.13,8000.0,12.9793,12.9874,12.9793,12.9793,8000.0
2010-10-05 11:30:00,16.13,16.15,16.13,16.14,76500.0,12.9793,12.9954,12.9793,12.9874,76500.0
2010-10-05 11:35:00,16.14,16.17,16.14,16.17,91000.0,12.9874,13.0115,12.9874,13.0115,91000.0
2010-10-05 11:40:00,16.18,16.21,16.18,16.2,110500.0,13.0195,13.0437,13.0195,13.0356,110500.0
2010-10-05 11:45:00,16.2,16.21,16.18,16.19,69500.0,13.0356,13.0437,13.0195,13.0276,69500.0
2010-10-05 11:50:00,16.19,16.19,16.18,16.19,64500.0,13.0276,13.0276,13.0195,13.0276,64500.0
2010-10-05 11:55:00,16.19,16.19,16.18,16.18,19000.0,13.0276,13.0276,13.0195,13.0195,19000.0
2010-10-05 12:00:00,16.18,16.18,16.17,16.18,17500.0,13.0195,13.0195,13.0115,13.0195,17500.0
2010-10-05 12:05:00,16.18,16.18,16.17,16.17,32500.0,13.0195,13.0195,13.0115,13.0115,32500.0
2010-10-05 12:10:00,16.17,16.18,16.17,16.18,30000.0,13.0115,13.0195,13.0115,13.0195,30000.0
2010-10-05 12:15:00,16.18,16.19,16.18,16.19,16000.0,13.0195,13.0276,13.0195,13.0276,16000.0
2010-10-05 12:20:00,16.19,16.19,16.18,16.18,50500.0,13.0276,13.0276,13.0195,13.0195,50500.0
2010-10-05 12:25:00,16.18,16.19,16.18,16.19,49500.0,13.0195,13.0276,13.0195,13.0276,49500.0
2010-10-05 12:30:00,16.19,16.2,16.19,16.19,30000.0,13.0276,13.0356,13.0276,13.0276,30000.0
2010-10-05 12:35:00,16.19,16.2,16.19,16.2,26000.0,13.0276,13.0356,13.0276,13.0356,26000.0
2010-10-05 12:40:00,16.2,16.2,16.2,16.2,19500.0,13.0356,13.0356,13.0356,13.0356,19500.0
2010-10-05 12:45:00,16.2,16.21,16.2,16.2,20000.0,13.0356,13.0437,13.0356,13.0356,20000.0
2010-10-05 12:50:00,16.2,16.21,16.2,16.21,15000.0,13.0356,13.0437,13.0356,13.0437,15000.0
2010-10-05 12:55:00,16.21,16.22,16.21,16.21,50000.0,13.0437,13.0517,13.0437,13.0437,50000.0
2010-10-05 13:00:00,16.21,16.22,16.2,16.21,23500.0,13.0437,13.0517,13.0356,13.0437,23500.0
2010-10-05 13:05:00,16.22,16.23,16.22,16.23,13000.0,13.0517,13.0598,13.0517,13.0598,13000.0
2010-10-05 13:10:00,16.23,16.24,16.22,16.24,59000.0,13.0598,13.0678,13.0517,13.0678,59000.0
2010-10-05 13:15:00,16.24,16.24,16.23,16.23,18000.0,13.0678,13.0678,13.0598,13.0598,18000.0
2010-10-05 13:20:00,16.23,16.24,16.22,16.22,29500.0,13.0598,13.0678,13.0517,13.0517,29500.0
2010-10-05 13:25:00,16.22,16.23,16.22,16.22,31000.0,13.0517,13.0598,13.0517,13.0517,31000.0
2010-10-05 13:30:00,16.22,16.22,16.21,16.22,27500.0,13.0517,13.0517,13.0437,13.0517,27500.0
2010-10-05 13:35:00,16.21,16.22,16.21,16.22,5500.0,13.0437,13.0517,13.0437,13.0517,5500.0
2010-10-05 13:40:00,16.22,16.22,16.22,16.22,16500.0,13.0517,13.0517,13.0517,13.0517,16500.0
2010-10-05 13:45:00,16.22,16.22,16.2,16.2,18000.0,13.0517,13.0517,13.0356,13.0356,18000.0
2010-10-05 13:50:00,16.2,16.21,16.2,16.21,10000.0,13.0356,13.0437,13.0356,13.0437,10000.0
2010-10-05 13:55:00,16.2,16.22,16.2,16.21,34500.0,13.0356,13.0517,13.0356,13.0437,34500.0
2010-10-05 14:00:00,16.21,16.22,16.21,16.22,5000.0,13.0437,13.0517,13.0437,13.0517,5000.0
2010-10-05 14:05:00,16.22,16.22,16.21,16.22,17000.0,13.0517,13.0517,13.0437,13.0517,17000.0
2010-10-05 14:10:00,16.22,16.22,16.21,16.22,15000.0,13.0517,13.0517,13.0437,13.0517,15000.0
2010-10-05 14:15:00,16.22,16.22,16.22,16.22,19000.0,13.0517,13.0517,13.0517,13.0517,19000.0
2010-10-05 14:20:00,16.22,16.22,16.21,16.22,21500.0,13.0517,13.0517,13.0437,13.0517,21500.0
2010-10-05 14:25:00,16.21,16.22,16.21,16.21,28500.0,13.0437,13.0517,13.0437,13.0437,28500.0
2010-10-05 14:30:00,16.22,16.23,16.22,16.22,15000.0,13.0517,13.0598,13.0517,13.0517,15000.0
2010-10-05 14:35:00,16.22,16.23,16.21,16.21,27500.0,13.0517,13.0598,13.0437,13.0437,27500.0
2010-10-05 14:40:00,16.21,16.22,16.21,16.22,31000.0,13.0437,13.0517,13.0437,13.0517,31000.0
2010-10-05 14:45:00,16.22,16.22,16.22,16.22,33000.0,13.0517,13.0517,13.0517,13.0517,33000.0
2010-10-05 14:50:00,16.22,16.22,16.21,16.21,33500.0,13.0517,13.0517,13.0437,13.0437,33500.0
2010-10-05 14:55:00,16.21,16.23,16.21,16.22,82000.0,13.0437,13.0598,13.0437,13.0517,82000.0
2010-10-05 15:00:00,16.22,16.23,16.22,16.23,39000.0,13.0517,13.0598,13.0517,13.0598,39000.0
2010-10-05 15:05:00,16.23,16.23,16.21,16.22,222000.0,13.0598,13.0598,13.0437,13.0517,222000.0
2010-10-05 15:10:00,16.22,16.23,16.22,16.23,16500.0,13.0517,13.0598,13.0517,13.0598,16500.0
2010-10-05 15:15:00,16.24,16.24,16.23,16.24,66000.0,13.0678,13.0678,13.0598,13.0678,66000.0
2010-10-05 15:20:00,16.24,16.25,16.23,16.24,55000.0,13.0678,13.0759,13.0598,13.0678,55000.0
2010-10-05 15:25:00,16.24,16.25,16.24,16.24,55500.0,13.0678,13.0759,13.0678,13.0678,55500.0
2010-10-05 15:30:00,16.24,16.24,16.23,16.24,104500.0,13.0678,13.0678,13.0598,13.0678,104500.0
2010-10-05 15:35:00,16.24,16.24,16.23,16.23,49000.0,13.0678,13.0678,13.0598,13.0598,49000.0
2010-10-05 15:40:00,16.24,16.24,16.22,16.23,49000.0,13.0678,13.0678,13.0517,13.0598,49000.0
2010-10-05 15:45:00,16.23,16.23,16.22,16.22,58500.0,13.0598,13.0598,13.0517,13.0517,58500.0
2010-10-05 15:50:00,16.23,16.23,16.22,16.23,42500.0,13.0598,13.0598,13.0517,13.0598,42500.0
2010-10-05 15:55:00,16.23,16.23,16.21,16.21,80500.0,13.0598,13.0598,13.0437,13.0437,80500.0
2010-10-06 09:30:00,16.19,16.22,16.18,16.22,174500.0,13.0276,13.0517,13.0195,13.0517,174500.0
2010-10-06 09:35:00,16.22,16.23,16.2,16.21,41500.0,13.0517,13.0598,13.0356,13.0437,41500.0
2010-10-06 09:40:00,16.22,16.23,16.16,16.18,36500.0,13.0517,13.0598,13.0034,13.0195,36500.0
2010-10-06 09:45:00,16.17,16.17,16.15,16.16,43500.0,13.0115,13.0115,12.9954,13.0034,43500.0
2010-10-06 09:50:00,16.17,16.18,16.17,16.17,41000.0,13.0115,13.0195,13.0115,13.0115,41000.0
2010-10-06 09:55:00,16.18,16.18,16.16,16.18,43000.0,13.0195,13.0195,13.0034,13.0195,43000.0
2010-10-06 10:00:00,16.18,16.2,16.18,16.2,53500.0,13.0195,13.0356,13.0195,13.0356,53500.0
2010-10-06 10:05:00,16.2,16.2,16.18,16.18,30500.0,13.0356,13.0356,13.0195,13.0195,30500.0
2010-10-06 10:10:00,16.18,16.18,16.17,16.18,47500.0,13.0195,13.0195,13.0115,13.0195,47500.0
2010-10-06 10:15:00,16.18,16.18,16.15,16.16,44500.0,13.0195,13.0195,12.9954,13.0034,44500.0
2010-10-06 10:20:00,16.16,16.16,16.13,16.13,42000.0,13.0034,13.0034,12.9793,12.9793,42000.0
2010-10-06 10:25:00,16.14,16.15,16.12,16.15,33500.0,12.9874,12.9954,12.9713,12.9954,33500.0
2010-10-06 10:30:00,16.15,16.15,16.13,16.14,94000.0,12.9954,12.9954,12.9793,12.9874,94000.0
2010-10-06 10:35:00,16.14,16.15,16.12,16.12,45500.0,12.9874,12.9954,12.9713,12.9713,45500.0
2010-10-06 10:40:00,16.12,16.15,16.12,16.14,36500.0,12.9713,12.9954,12.9713,12.9874,36500.0
2010-10-06 10:45:00,16.13,16.15,16.13,16.14,42500.0,12.9793,12.9954,12.9793,12.9874,42500.0
2010-10-06 10:50:00,16.13,16.14,16.11,16.12,56500.0,12.9793,12.9874,12.9632,12.9713,56500.0
2010-10-06 10:55:00,16.12,16.13,16.11,16.13,77000.0,12.9713,12.9793,12.9632,12.9793,77000.0
2010-10-06 11:00:00,16.13,16.13,16.11,16.11,20500.0,12.9793,12.9793,12.9632,12.9632,20500.0
2010-10-06 11:05:00,16.11,16.14,16.11,16.14,40000.0,12.9632,12.9874,12.9632,12.9874,40000.0
2010-10-06 11:10:00,16.14,16.14,16.12,16.12,28000.0,12.9874,12.9874,12.9713,12.9713,28000.0
2010-10-06 11:15:00,16.12,16.13,16.11,16.12,55500.0,12.9713,12.9793,12.9632,12.9713,55500.0
2010-10-06 11:20:00,16.11,16.13,16.11,16.13,21000.0,12.9632,12.9793,12.9632,12.9793,21000.0
2010-10-06 11:25:00,16.14,16.14,16.13,16.14,35500.0,12.9874,12.9874,12.9793,12.9874,35500.0
2010-10-06 11:30:00,16.14,16.16,16.14,16.15,10000.0,12.9874,13.0034,12.9874,12.9954,10000.0
2010-10-06 11:35:00,16.16,16.16,16.16,16.16,29000.0,13.0034,13.0034,13.0034,13.0034,29000.0
2010-10-06 11:40:00,16.16,16.16,16.15,16.15,25000.0,13.0034,13.0034,12.9954,12.9954,25000.0
2010-10-06 11:45:00,16.15,16.15,16.13,16.14,52500.0,12.9954,12.9954,12.9793,12.9874,52500.0
2010-10-06 11:50:00,16.14,16.15,16.14,16.15,18500.0,12.9874,12.9954,12.9874,12.9954,18500.0
2010-10-06 11:55:00,16.15,16.15,16.13,16.13,34000.0,12.9954,12.9954,12.9793,12.9793,34000.0
2010-10-06 12:00:00,16.13,16.14,16.13,16.14,32000.0,12.9793,12.9874,12.9793,12.9874,32000.0
2010-10-06 12:05:00,16.14,16.14,16.13,16.14,18500.0,12.9874,12.9874,12.9793,12.9874,18500.0
2010-10-06 12:10:00,16.14,16.14,16.13,16.14,23000.0,12.9874,12.9874,12.9793,12.9874,23000.0
2010-10-06 12:15:00,16.13,16.13,16.12,16.12,25000.0,12.9793,12.9793,12.9713,12.9713,25000.0
2010-10-06 12:20:00,16.12,16.13,16.11,16.11,34000.0,12.9713,12.9793,12.9632,12.9632,34000.0
2010-10-06 12:25:00,16.12,16.12,16.1,16.1,29000.0,12.9713,12.9713,12.9552,12.9552,29000.0
2010-10-06 12:30:00,16.1,16.1,16.09,16.1,41500.0,12.9552,12.9552,12.9471,12.9552,41500.0
2010-10-06 12:35:00,16.1,16.11,16.1,16.1,47500.0,12.9552,12.9632,12.9552,12.9552,47500.0
2010-10-06 12:40:00,16.1,16.11,16.1,16.11,42000.0,12.9552,12.9632,12.9552,12.9632,42000.0
2010-10-06 12:45:00,16.11,16.11,16.11,16.11,15500.0,12.9632,12.9632,12.9632,12.9632,15500.0
2010-10-06 12:50:00,16.11,16.11,16.09,16.09,24500.0,12.9632,12.9632,12.9471,12.9471,24500.0
2010-10-06 12:55:00,16.09,16.09,16.07,16.08,40500.0,12.9471,12.9471,12.931,12.9391,40500.0
2010-10-06 13:00:00,16.08,16.08,16.06,16.06,16000.0,12.9391,12.9391,12.923,12.923,16000.0
2010-10-06 13:05:00,16.05,16.06,16.05,16.05,28000.0,12.9149,12.923,12.9149,12.9149,28000.0
2010-10-06 13:10:00,16.04,16.05,16.04,16.05,6000.0,12.9069,12.9149,12.9069,12.9149,6000.0
2010-10-06 13:15:00,16.05,16.06,16.03,16.04,47500.0,12.9149,12.923,12.8988,12.9069,47500.0
2010-10-06 13:20:00,16.03,16.04,16.02,16.03,21000.0,12.8988,12.9069,12.8908,12.8988,21000.0
2010-10-06 13:25:00,16.03,16.04,16.03,16.04,30500.0,12.8988,12.9069,12.8988,12.9069,30500.0
2010-10-06 13:30:00,16.05,16.05,16.04,16.05,34000.0,12.9149,12.9149,12.9069,12.9149,34000.0
2010-10-06 13:35:00,16.05,16.06,16.04,16.06,49000.0,12.9149,12.923,12.9069,12.923,49000.0
2010-10-06 13:40:00,16.06,16.06,16.05,16.05,24000.0,12.923,12.923,12.9149,12.9149,24000.0
2010-10-06 13:45:00,16.05,16.05,16.04,16.05,25000.0,12.9149,12.9149,12.9069,12.9149,25000.0
2010-10-06 13:50:00,16.04,16.04,16.03,16.03,11000.0,12.9069,12.9069,12.8988,12.8988,11000.0
2010-10-06 13:55:00,16.03,16.06,16.03,16.06,33500.0,12.8988,12.923,12.8988,12.923,33500.0
2010-10-06 14:00:00,16.07,16.07,16.05,16.05,33500.0,12.931,12.931,12.9149,12.9149,33500.0
2010-10-06 14:05:00,16.05,16.06,16.05,16.05,51500.0,12.9149,12.923,12.9149,12.9149,51500.0
2010-10-06 14:10:00,16.05,16.06,16.04,16.05,53500.0,12.9149,12.923,12.9069,12.9149,53500.0
2010-10-06 14:15:00,16.05,16.05,16.04,16.05,34500.0,12.9149,12.9149,12.9069,12.9149,34500.0
2010-10-06 14:20:00,16.04,16.05,16.04,16.05,7500.0,12.9069,12.9149,12.9069,12.9149,7500.0
2010-10-06 14:25:00,16.04,16.06,16.04,16.06,14500.0,12.9069,12.923,12.9069,12.923,14500.0
2010-10-06 14:30:00,16.05,16.07,16.05,16.06,13500.0,12.9149,12.931,12.9149,12.923,13500.0
2010-10-06 14:35:00,16.06,16.07,16.06,16.07,18500.0,12.923,12.931,12.923,12.931,18500.0
2010-10-06 14:40:00,16.07,16.07,16.06,16.06,16000.0,12.931,12.931,12.923,12.923,16000.0
2010-10-06 14:45:00,16.06,16.07,16.05,16.07,39000.0,12.923,12.931,12.9149,12.931,39000.0
2010-10-06 14:50:00,16.07,16.07,16.06,16.07,15500.0,12.931,12.931,12.923,12.931,15500.0
2010-10-06 14:55:00,16.07,16.08,16.07,16.07,27000.0,12.931,12.9391,12.931,12.931,27000.0
2010-10-06 15:00:00,16.07,16.07,16.06,16.06,83500.0,12.931,12.931,12.923,12.923,83500.0
2010-10-06 15:05:00,16.06,16.07,16.05,16.05,31000.0,12.923,12.931,12.9149,12.9149,31000.0
2010-10-06 15:10:00,16.05,16.06,16.04,16.06,43000.0,12.9149,12.923,12.9069,12.923,43000.0
2010-10-06 15:15:00,16.05,16.06,16.05,16.05,15000.0,12.9149,12.923,12.9149,12.9149,15000.0
2010-10-06 15:20:00,16.05,16.06,16.04,16.05,59500.0,12.9149,12.923,12.9069,12.9149,59500.0
2010-10-06 15:25:00,16.05,16.06,16.05,16.06,19500.0,12.9149,12.923,12.9149,12.923,19500.0
2010-10-06 15:30:00,16.05,16.06,16.04,16.05,40500.0,12.9149,12.923,12.9069,12.9149,40500.0
2010-10-06 15:35:00,16.05,16.06,16.04,16.06,43500.0,12.9149,12.923,12.9069,12.923,43500.0
2010-10-06 15:40:00,16.06,16.08,16.06,16.08,56000.0,12.923,12.9391,12.923,12.9391,56000.0
2010-10-06 15:45:00,16.08,16.09,16.07,16.08,86500.0,12.9391,12.9471,12.931,12.9391,86500.0
2010-10-06 15:50:00,16.08,16.09,16.08,16.08,45500.0,12.9391,12.9471,12.9391,12.9391,45500.0
2010-10-06 15:55:00,16.08,16.1,16.08,16.1,130000.0,12.9391,12.9552,12.9391,12.9552,130000.0
2010-10-07 09:30:00,16.17,16.18,16.15,16.15,131000.0,13.0115,13.0195,12.9954,12.9954,131000.0
2010-10-07 09:35:00,16.14,16.16,16.12,16.12,90000.0,12.9874,13.0034,12.9713,12.9713,90000.0
2010-10-07 09:40:00,16.1,16.13,16.1,16.12,17500.0,12.9552,12.9793,12.9552,12.9713,17500.0
2010-10-07 09:45:00,16.11,16.11,16.05,16.06,49000.0,12.9632,12.9632,12.9149,12.923,49000.0
2010-10-07 09:50:00,16.06,16.09,16.04,16.08,37500.0,12.923,12.9471,12.9069,12.9391,37500.0
2010-10-07 09:55:00,16.08,16.08,16.04,16.04,43500.0,12.9391,12.9391,12.9069,12.9069,43500.0
2010-10-07 10:00:00,16.04,16.06,16.03,16.05,83500.0,12.9069,12.923,12.8988,12.9149,83500.0
2010-10-07 10:05:00,16.05,16.07,16.05,16.07,57000.0,12.9149,12.931,12.9149,12.931,57000.0
2010-10-07 10:10:00,16.08,16.1,16.08,16.09,101000.0,12.9391,12.9552,12.9391,12.9471,101000.0
2010-10-07 10:15:00,16.09,16.1,16.06,16.1,41500.0,12.9471,12.9552,12.923,12.9552,41500.0
2010-10-07 10:20:00,16.1,16.12,16.1,16.12,36000.0,12.9552,12.9713,12.9552,12.9713,36000.0
2010-10-07 10:25:00,16.12,16.14,16.12,16.14,60000.0,12.9713,12.9874,12.9713,12.9874,60000.0
2010-10-07 10:30:00,16.14,16.15,16.13,16.14,63500.0,12.9874,12.9954,12.9793,12.9874,63500.0
2010-10-07 10:35:00,16.14,16.15,16.12,16.13,61500.0,12.9874,12.9954,12.9713,12.9793,61500.0
2010-10-07 10:40:00,16.12,16.12,16.1,16.11,67000.0,12.9713,12.9713,12.9552,12.9632,67000.0
2010-10-07 10:45:00,16.11,16.12,16.11,16.12,68000.0,12.9632,12.9713,12.9632,12.9713,68000.0
2010-10-07 10:50:00,16.12,16.13,16.11,16.11,27000.0,12.9713,12.9793,12.9632,12.9632,27000.0
2010-10-07 10:55:00,16.12,16.12,16.1,16.11,29500.0,12.9713,12.9713,12.9552,12.9632,29500.0
2010-10-07 11:00:00,16.11,16.11,16.09,16.09,119500.0,12.9632,12.9632,12.9471,12.9471,119500.0
2010-10-07 11:05:00,16.09,16.1,16.08,16.09,60000.0,12.9471,12.9552,12.9391,12.9471,60000.0
2010-10-07 11:10:00,16.08,16.09,16.07,16.09,100500.0,12.9391,12.9471,12.931,12.9471,100500.0
2010-10-07 11:15:00,16.09,16.11,16.07,16.07,136500.0,12.9471,12.9632,12.931,12.931,136500.0
2010-10-07 11:20:00,16.07,16.1,16.07,16.1,38000.0,12.931,12.9552,12.931,12.9552,38000.0
2010-10-07 11:25:00,16.1,16.1,16.08,16.08,43500.0,12.9552,12.9552,12.9391,12.9391,43500.0
2010-10-07 11:30:00,16.09,16.11,16.09,16.11,109500.0,12.9471,12.9632,12.9471,12.9632,109500.0
2010-10-07 11:35:00,16.11,16.12,16.1,16.1,88000.0,12.9632,12.9713,12.9552,12.9552,88000.0
2010-10-07 11:40:00,16.09,16.1,16.09,16.1,22500.0,12.9471,12.9552,12.9471,12.9552,22500.0
2010-10-07 11:45:00,16.1,16.1,16.07,16.07,46000.0,12.9552,12.9552,12.931,12.931,46000.0
2010-10-07 11:50:00,16.07,16.09,16.07,16.08,24500.0,12.931,12.9471,12.931,12.9391,24500.0
2010-10-07 11:55:00,16.09,16.1,16.08,16.1,12000.0,12.9471,12.9552,12.9391,12.9552,12000.0
2010-10-07 12:00:00,16.09,16.09,16.07,16.08,72000.0,12.9471,12.9471,12.931,12.9391,72000.0
2010-10-07 12:05:00,16.07,16.08,16.07,16.07,29500.0,12.931,12.9391,12.931,12.931,29500.0
2010-10-07 12:10:00,16.07,16.08,16.07,16.08,20500.0,12.931,12.9391,12.931,12.9391,20500.0
2010-10-07 12:15:00,16.08,16.08,16.05,16.05,28500.0,12.9391,12.9391,12.9149,12.9149,28500.0
2010-10-07 12:20:00,16.05,16.06,16.05,16.05,9500.0,12.9149,12.923,12.9149,12.9149,9500.0
2010-10-07 12:25:00,16.05,16.06,16.03,16.03,57500.0,12.9149,12.923,12.8988,12.8988,57500.0
2010-10-07 12:30:00,16.03,16.03,16.0,16.0,48500.0,12.8988,12.8988,12.8747,12.8747,48500.0
2010-10-07 12:35:00,15.99,16.01,15.98,16.0,85000.0,12.8667,12.8827,12.8586,12.8747,85000.0
2010-10-07 12:40:00,16.0,16.0,15.99,16.0,31500.0,12.8747,12.8747,12.8667,12.8747,31500.0
2010-10-07 12:45:00,16.0,16.01,16.0,16.0,28500.0,12.8747,12.8827,12.8747,12.8747,28500.0
2010-10-07 12:50:00,16.0,16.01,16.0,16.0,15000.0,12.8747,12.8827,12.8747,12.8747,15000.0
2010-10-07 12:55:00,16.01,16.01,16.0,16.01,12000.0,12.8827,12.8827,12.8747,12.8827,12000.0
2010-10-07 13:00:00,16.01,16.02,16.01,16.01,82000.0,12.8827,12.8908,12.8827,12.8827,82000.0
2010-10-07 13:05:00,16.01,16.04,16.01,16.04,30500.0,12.8827,12.9069,12.8827,12.9069,30500.0
2010-10-07 13:10:00,16.04,16.05,16.03,16.04,44000.0,12.9069,12.9149,12.8988,12.9069,44000.0
2010-10-07 13:15:00,16.05,16.05,16.04,16.04,7500.0,12.9149,12.9149,12.9069,12.9069,7500.0
2010-10-07 13:20:00,16.04,16.04,16.03,16.04,27000.0,12.9069,12.9069,12.8988,12.9069,27000.0
2010-10-07 13:25:00,16.04,16.04,16.04,16.04,9500.0,12.9069,12.9069,12.9069,12.9069,9500.0
2010-10-07 13:30:00,16.04,16.04,16.04,16.04,19500.0,12.9069,12.9069,12.9069,12.9069,19500.0
2010-10-07 13:35:00,16.03,16.03,16.01,16.03,29500.0,12.8988,12.8988,12.8827,12.8988,29500.0
2010-10-07 13:40:00,16.03,16.04,16.03,16.04,29500.0,12.8988,12.9069,12.8988,12.9069,29500.0
2010-10-07 13:45:00,16.03,16.04,16.03,16.04,67500.0,12.8988,12.9069,12.8988,12.9069,67500.0
2010-10-07 13:50:00,16.03,16.04,16.03,16.04,7500.0,12.8988,12.9069,12.8988,12.9069,7500.0
2010-10-07 13:55:00,16.04,16.09,16.04,16.08,66500.0,12.9069,12.9471,12.9069,12.9391,66500.0
2010-10-07 14:00:00,16.09,16.1,16.07,16.07,58500.0,12.9471,12.9552,12.931,12.931,58500.0
2010-10-07 14:05:00,16.07,16.08,16.06,16.07,12000.0,12.931,12.9391,12.923,12.931,12000.0
2010-10-07 14:10:00,16.07,16.09,16.07,16.09,66000.0,12.931,12.9471,12.931,12.9471,66000.0
2010-10-07 14:15:00,16.1,16.1,16.08,16.1,64000.0,12.9552,12.9552,12.9391,12.9552,64000.0
2010-10-07 14:20:00,16.1,16.1,16.08,16.09,23000.0,12.9552,12.9552,12.9391,12.9471,23000.0
2010-10-07 14:25:00,16.09,16.09,16.08,16.08,40000.0,12.9471,12.9471,12.9391,12.9391,40000.0
2010-10-07 14:30:00,16.08,16.09,16.08,16.08,31500.0,12.9391,12.9471,12.9391,12.9391,31500.0
2010-10-07 14:35:00,16.08,16.09,16.07,16.08,19000.0,12.9391,12.9471,12.931,12.9391,19000.0
2010-10-07 14:40:00,16.09,16.09,16.08,16.08,40000.0,12.9471,12.9471,12.9391,12.9391,40000.0
2010-10-07 14:45:00,16.08,16.08,16.06,16.07,46500.0,12.9391,12.9391,12.923,12.931,46500.0
2010-10-07 14:50:00,16.06,16.07,16.06,16.07,67500.0,12.923,12.931,12.923,12.931,67500.0
2010-10-07 14:55:00,16.08,16.09,16.07,16.09,45500.0,12.9391,12.9471,12.931,12.9471,45500.0
2010-10-07 15:00:00,16.09,16.09,16.08,16.08,111500.0,12.9471,12.9471,12.9391,12.9391,111500.0
2010-10-07 15:05:00,16.08,16.09,16.08,16.09,41500.0,12.9391,12.9471,12.9391,12.9471,41500.0
2010-10-07 15:10:00,16.08,16.09,16.08,16.08,67500.0,12.9391,12.9471,12.9391,12.9391,67500.0
2010-10-07 15:15:00,16.09,16.1,16.09,16.09,34000.0,12.9471,12.9552,12.9471,12.9471,34000.0
2010-10-07 15:20:00,16.09,16.1,16.09,16.09,11000.0,12.9471,12.9552,12.9471,12.9471,11000.0
2010-10-07 15:25:00,16.09,16.09,16.08,16.09,13500.0,12.9471,12.9471,12.9391,12.9471,13500.0
2010-10-07 15:30:00,16.08,16.08,16.07,16.07,128000.0,12.9391,12.9391,12.931,12.931,128000.0
2010-10-07 15:35:00,16.08,16.1,16.07,16.1,57000.0,12.9391,12.9552,12.931,12.9552,57000.0
2010-10-07 15:40:00,16.1,16.1,16.09,16.1,38500.0,12.9552,12.9552,12.9471,12.9552,38500.0
2010-10-07 15:45:00,16.1,16.11,16.09,16.09,43500.0,12.9552,12.9632,12.9471,12.9471,43500.0
2010-10-07 15:50:00,16.09,16.1,16.08,16.08,30500.0,12.9471,12.9552,12.9391,12.9391,30500.0
2010-10-07 15:55:00,16.08,16.09,16.08,16.08,30000.0,12.9391,12.9471,12.9391,12.9391,30000.0
2010-10-08 09:30:00,16.09,16.11,16.06,16.08,126000.0,12.9471,12.9632,12.923,12.9391,126000.0
2010-10-08 09:35:00,16.07,16.09,16.05,16.08,82500.0,12.931,12.9471,12.9149,12.9391,82500.0
2010-10-08 09:40:00,16.07,16.12,16.07,16.12,20500.0,12.931,12.9713,12.931,12.9713,20500.0
2010-10-08 09:45:00,16.1,16.11,16.06,16.06,30000.0,12.9552,12.9632,12.923,12.923,30000.0
2010-10-08 09:50:00,16.07,16.13,16.07,16.12,100000.0,12.931,12.9793,12.931,12.9713,100000.0
2010-10-08 09:55:00,16.12,16.12,16.1,16.11,16500.0,12.9713,12.9713,12.9552,12.9632,16500.0
2010-10-08 10:00:00,16.1,16.12,16.09,16.1,177500.0,12.9552,12.9713,12.9471,12.9552,177500.0
2010-10-08 10:05:00,16.1,16.12,16.09,16.09,157000.0,12.9552,12.9713,12.9471,12.9471,157000.0
2010-10-08 10:10:00,16.09,16.1,16.08,16.09,27000.0,12.9471,12.9552,12.9391,12.9471,27000.0
2010-10-08 10:15:00,16.1,16.1,16.06,16.07,78000.0,12.9552,12.9552,12.923,12.931,78000.0
2010-10-08 10:20:00,16.07,16.07,16.04,16.05,37000.0,12.931,12.931,12.9069,12.9149,37000.0
2010-10-08 10:25:00,16.05,16.05,16.02,16.03,60000.0,12.9149,12.9149,12.8908,12.8988,60000.0
2010-10-08 10:30:00,16.02,16.04,16.02,16.02,63000.0,12.8908,12.9069,12.8908,12.8908,63000.0
2010-10-08 10:35:00,16.03,16.05,16.03,16.05,71500.0,12.8988,12.9149,12.8988,12.9149,71500.0
2010-10-08 10:40:00,16.05,16.06,16.05,16.06,31000.0,12.9149,12.923,12.9149,12.923,31000.0
2010-10-08 10:45:00,16.06,16.06,16.05,16.05,55000.0,12.923,12.923,12.9149,12.9149,55000.0
2010-10-08 10:50:00,16.05,16.05,16.04,16.05,27500.0,12.9149,12.9149,12.9069,12.9149,27500.0
2010-10-08 10:55:00,16.05,16.08,16.05,16.07,82000.0,12.9149,12.9391,12.9149,12.931,82000.0
2010-10-08 11:00:00,16.08,16.09,16.07,16.08,24000.0,12.9391,12.9471,12.931,12.9391,24000.0
2010-10-08 11:05:00,16.09,16.1,16.08,16.08,55000.0,12.9471,12.9552,12.9391,12.9391,55000.0
2010-10-08 11:10:00,16.08,16.1,16.08,16.08,23000.0,12.9391,12.9552,12.9391,12.9391,23000.0
2010-10-08 11:15:00,16.08,16.12,16.08,16.11,51000.0,12.9391,12.9713,12.9391,12.9632,51000.0
2010-10-08 11:20:00,16.11,16.13,16.11,16.13,26000.0,12.9632,12.9793,12.9632,12.9793,26000.0
2010-10-08 11:25:00,16.13,16.14,16.12,16.14,7500.0,12.9793,12.9874,12.9713,12.9874,7500.0
2010-10-08 11:30:00,16.14,16.17,16.14,16.16,48000.0,12.9874,13.0115,12.9874,13.0034,48000.0
2010-10-08 11:35:00,16.15,16.15,16.14,16.15,41000.0,12.9954,12.9954,12.9874,12.9954,41000.0
2010-10-08 11:40:00,16.15,16.16,16.15,16.16,39500.0,12.9954,13.0034,12.9954,13.0034,39500.0
2010-10-08 11:45:00,16.16,16.16,16.15,16.16,26000.0,13.0034,13.0034,12.9954,13.0034,26000.0
2010-10-08 11:50:00,16.16,16.17,16.16,16.16,42000.0,13.0034,13.0115,13.0034,13.0034,42000.0
2010-10-08 11:55:00,16.16,16.16,16.15,16.15,20000.0,13.0034,13.0034,12.9954,12.9954,20000.0
2010-10-08 12:00:00,16.16,16.16,16.14,16.14,31500.0,13.0034,13.0034,12.9874,12.9874,31500.0
2010-10-08 12:05:00,16.14,16.15,16.14,16.14,16500.0,12.9874,12.9954,12.9874,12.9874,16500.0
2010-10-08 12:10:00,16.14,16.15,16.14,16.15,3500.0,12.9874,12.9954,12.9874,12.9954,3500.0
2010-10-08 12:15:00,16.15,16.15,16.15,16.15,15000.0,12.9954,12.9954,12.9954,12.9954,15000.0
2010-10-08 12:20:00,16.15,16.15,16.14,16.15,18500.0,12.9954,12.9954,12.9874,12.9954,18500.0
2010-10-08 12:25:00,16.15,16.15,16.14,16.14,13500.0,12.9954,12.9954,12.9874,12.9874,13500.0
2010-10-08 12:30:00,16.14,16.15,16.14,16.15,3000.0,12.9874,12.9954,12.9874,12.9954,3000.0
2010-10-08 12:35:00,16.15,16.17,16.15,16.17,12500.0,12.9954,13.0115,12.9954,13.0115,12500.0
2010-10-08 12:40:00,16.17,16.2,16.17,16.2,52000.0,13.0115,13.0356,13.0115,13.0356,52000.0
2010-10-08 12:45:00,16.2,16.2,16.19,16.19,18000.0,13.0356,13.0356,13.0276,13.0276,18000.0
2010-10-08 12:50:00,16.19,16.19,16.18,16.19,41500.0,13.0276,13.0276,13.0195,13.0276,41500.0
2010-10-08 12:55:00,16.19,16.2,16.19,16.2,28000.0,13.0276,13.0356,13.0276,13.0356,28000.0
2010-10-08 13:00:00,16.2,16.2,16.19,16.19,27000.0,13.0356,13.0356,13.0276,13.0276,27000.0
2010-10-08 13:05:00,16.19,16.19,16.18,16.18,4500.0,13.0276,13.0276,13.0195,13.0195,4500.0
2010-10-08 13:10:00,16.18,16.19,16.18,16.19,14500.0,13.0195,13.0276,13.0195,13.0276,14500.0
2010-10-08 13:15:00,16.2,16.2,16.19,16.2,16000.0,13.0356,13.0356,13.0276,13.0356,16000.0
2010-10-08 13:20:00,16.2,16.21,16.19,16.19,22000.0,13.0356,13.0437,13.0276,13.0276,22000.0
2010-10-08 13:25:00,16.19,16.2,16.19,16.2,25500.0,13.0276,13.0356,13.0276,13.0356,25500.0
2010-10-08 13:30:00,16.2,16.2,16.19,16.19,75500.0,13.0356,13.0356,13.0276,13.0276,75500.0
2010-10-08 13:35:00,16.19,16.19,16.19,16.19,11500.0,13.0276,13.0276,13.0276,13.0276,11500.0
2010-10-08 13:40:00,16.19,16.19,16.17,16.17,22500.0,13.0276,13.0276,13.0115,13.0115,22500.0
2010-10-08 13:45:00,16.17,16.17,16.16,16.17,14000.0,13.0115,13.0115,13.0034,13.0115,14000.0
2010-10-08 13:50:00,16.17,16.19,16.17,16.18,20000.0,13.0115,13.0276,13.0115,13.0195,20000.0
2010-10-08 13:55:00,16.18,16.18,16.17,16.17,18000.0,13.0195,13.0195,13.0115,13.0115,18000.0
2010-10-08 14:00:00,16.17,16.18,16.15,16.16,34500.0,13.0115,13.0195,12.9954,13.0034,34500.0
2010-10-08 14:05:00,16.16,16.17,16.16,16.16,27000.0,13.0034,13.0115,13.0034,13.0034,27000.0
2010-10-08 14:10:00,16.17,16.18,16.16,16.17,24000.0,13.0115,13.0195,13.0034,13.0115,24000.0
2010-10-08 14:15:00,16.17,16.18,16.17,16.18,8500.0,13.0115,13.0195,13.0115,13.0195,8500.0
2010-10-08 14:20:00,16.18,16.19,16.18,16.19,8000.0,13.0195,13.0276,13.0195,13.0276,8000.0
2010-10-08 14:25:00,16.19,16.2,16.19,16.19,31500.0,13.0276,13.0356,13.0276,13.0276,31500.0
2010-10-08 14:30:00,16.2,16.2,16.19,16.19,15000.0,13.0356,13.0356,13.0276,13.0276,15000.0
2010-10-08 14:35:00,16.2,16.2,16.19,16.2,15500.0,13.0356,13.0356,13.0276,13.0356,15500.0
2010-10-08 14:40:00,16.2,16.21,16.19,16.21,31500.0,13.0356,13.0437,13.0276,13.0437,31500.0
2010-10-08 14:45:00,16.21,16.22,16.21,16.21,38500.0,13.0437,13.0517,13.0437,13.0437,38500.0
2010-10-08 14:50:00,16.2,16.21,16.2,16.21,30000.0,13.0356,13.0437,13.0356,13.0437,30000.0
2010-10-08 14:55:00,16.21,16.21,16.2,16.2,38500.0,13.0437,13.0437,13.0356,13.0356,38500.0
2010-10-08 15:00:00,16.2,16.21,16.2,16.21,12000.0,13.0356,13.0437,13.0356,13.0437,12000.0
2010-10-08 15:05:00,16.21,16.23,16.21,16.23,31500.0,13.0437,13.0598,13.0437,13.0598,31500.0
2010-10-08 15:10:00,16.23,16.24,16.22,16.23,71000.0,13.0598,13.0678,13.0517,13.0598,71000.0
2010-10-08 15:15:00,16.23,16.24,16.23,16.23,37500.0,13.0598,13.0678,13.0598,13.0598,37500.0
2010-10-08 15:20:00,16.23,16.23,16.21,16.22,39500.0,13.0598,13.0598,13.0437,13.0517,39500.0
2010-10-08 15:25:00,16.22,16.22,16.21,16.22,40000.0,13.0517,13.0517,13.0437,13.0517,40000.0
2010-10-08 15:30:00,16.22,16.23,16.22,16.23,86000.0,13.0517,13.0598,13.0517,13.0598,86000.0
2010-10-08 15:35:00,16.24,16.24,16.24,16.24,46500.0,13.0678,13.0678,13.0678,13.0678,46500.0
2010-10-08 15:40:00,16.23,16.25,16.23,16.24,61000.0,13.0598,13.0759,13.0598,13.0678,61000.0
2010-10-08 15:45:00,16.24,16.24,16.23,16.24,28000.0,13.0678,13.0678,13.0598,13.0678,28000.0
2010-10-08 15:50:00,16.24,16.25,16.23,16.23,76500.0,13.0678,13.0759,13.0598,13.0598,76500.0
2010-10-08 15:55:00,16.23,16.23,16.19,16.2,178000.0,13.0598,13.0598,13.0276,13.0356,178000.0
2010-10-11 09:30:00,16.19,16.2,16.17,16.19,148500.0,13.0276,13.0356,13.0115,13.0276,148500.0
2010-10-11 09:35:00,16.19,16.21,16.19,16.2,35000.0,13.0276,13.0437,13.0276,13.0356,35000.0
2010-10-11 09:40:00,16.21,16.24,16.21,16.23,76000.0,13.0437,13.0678,13.0437,13.0598,76000.0
2010-10-11 09:45:00,16.23,16.23,16.2,16.2,53500.0,13.0598,13.0598,13.0356,13.0356,53500.0
2010-10-11 09:50:00,16.2,16.21,16.19,16.21,39500.0,13.0356,13.0437,13.0276,13.0437,39500.0
2010-10-11 09:55:00,16.21,16.22,16.21,16.21,20500.0,13.0437,13.0517,13.0437,13.0437,20500.0
2010-10-11 10:00:00,16.22,16.23,16.22,16.23,30500.0,13.0517,13.0598,13.0517,13.0598,30500.0
2010-10-11 10:05:00,16.24,16.25,16.24,16.24,62500.0,13.0678,13.0759,13.0678,13.0678,62500.0
2010-10-11 10:10:00,16.24,16.24,16.23,16.24,23000.0,13.0678,13.0678,13.0598,13.0678,23000.0
2010-10-11 10:15:00,16.24,16.24,16.23,16.23,18000.0,13.0678,13.0678,13.0598,13.0598,18000.0
2010-10-11 10:20:00,16.24,16.25,16.23,16.25,9500.0,13.0678,13.0759,13.0598,13.0759,9500.0
2010-10-11 10:25:00,16.25,16.26,16.25,16.26,11000.0,13.0759,13.0839,13.0759,13.0839,11000.0
2010-10-11 10:30:00,16.27,16.27,16.24,16.25,50000.0,13.092,13.092,13.0678,13.0759,50000.0
2010-10-11 10:35:00,16.24,16.24,16.23,16.24,12000.0,13.0678,13.0678,13.0598,13.0678,12000.0
2010-10-11 10:40:00,16.25,16.25,16.23,16.23,24000.0,13.0759,13.0759,13.0598,13.0598,24000.0
2010-10-11 10:45:00,16.23,16.23,16.2,16.2,60000.0,13.0598,13.0598,13.0356,13.0356,60000.0
2010-10-11 10:50:00,16.21,16.21,16.2,16.2,14500.0,13.0437,13.0437,13.0356,13.0356,14500.0
2010-10-11 10:55:00,16.21,16.22,16.21,16.21,4500.0,13.0437,13.0517,13.0437,13.0437,4500.0
2010-10-11 11:00:00,16.22,16.22,16.2,16.21,43000.0,13.0517,13.0517,13.0356,13.0437,43000.0
2010-10-11 11:05:00,16.2,16.21,16.2,16.21,14000.0,13.0356,13.0437,13.0356,13.0437,14000.0
2010-10-11 11:10:00,16.22,16.24,16.22,16.23,60500.0,13.0517,13.0678,13.0517,13.0598,60500.0
2010-10-11 11:15:00,16.23,16.23,16.22,16.22,9000.0,13.0598,13.0598,13.0517,13.0517,9000.0
2010-10-11 11:20:00,16.22,16.23,16.22,16.23,25000.0,13.0517,13.0598,13.0517,13.0598,25000.0
2010-10-11 11:25:00,16.23,16.24,16.23,16.24,15500.0,13.0598,13.0678,13.0598,13.0678,15500.0
2010-10-11 11:30:00,16.24,16.24,16.24,16.24,12500.0,13.0678,13.0678,13.0678,13.0678,12500.0
2010-10-11 11:35:00,16.24,16.26,16.23,16.26,55500.0,13.0678,13.0839,13.0598,13.0839,55500.0
2010-10-11 11:40:00,16.26,16.26,16.25,16.25,22500.0,13.0839,13.0839,13.0759,13.0759,22500.0
2010-10-11 11:45:00,16.25,16.26,16.25,16.26,24000.0,13.0759,13.0839,13.0759,13.0839,24000.0
2010-10-11 11:50:00,16.26,16.26,16.26,16.26,2000.0,13.0839,13.0839,13.0839,13.0839,2000.0
2010-10-11 11:55:00,16.25,16.26,16.25,16.25,87500.0,13.0759,13.0839,13.0759,13.0759,87500.0
2010-10-11 12:00:00,16.25,16.26,16.24,16.24,47000.0,13.0759,13.0839,13.0678,13.0678,47000.0
2010-10-11 12:05:00,16.24,16.25,16.24,16.24,4500.0,13.0678,13.0759,13.0678,13.0678,4500.0
2010-10-11 12:10:00,16.24,16.25,16.24,16.25,19000.0,13.0678,13.0759,13.0678,13.0759,19000.0
2010-10-11 12:15:00,16.26,16.26,16.24,16.25,20000.0,13.0839,13.0839,13.0678,13.0759,20000.0
2010-10-11 12:20:00,16.25,16.26,16.25,16.26,32000.0,13.0759,13.0839,13.0759,13.0839,32000.0
2010-10-11 12:25:00,16.26,16.26,16.25,16.25,7500.0,13.0839,13.0839,13.0759,13.0759,7500.0
2010-10-11 12:30:00,16.26,16.26,16.25,16.26,7000.0,13.0839,13.0839,13.0759,13.0839,7000.0
2010-10-11 12:35:00,16.27,16.28,16.26,16.28,38500.0,13.092,13.1,13.0839,13.1,38500.0
2010-10-11 12:40:00,16.28,16.28,16.27,16.27,13500.0,13.1,13.1,13.092,13.092,13500.0
2010-10-11 12:45:00,16.27,16.27,16.27,16.27,2500.0,13.092,13.092,13.092,13.092,2500.0
2010-10-11 12:50:00,16.26,16.27,16.26,16.27,6500.0,13.0839,13.092,13.0839,13.092,6500.0
2010-10-11 12:55:00,16.27,16.27,16.26,16.27,8000.0,13.092,13.092,13.0839,13.092,8000.0
2010-10-11 13:00:00,16.27,16.27,16.26,16.27,14500.0,13.092,13.092,13.0839,13.092,14500.0
2010-10-11 13:05:00,16.27,16.27,16.27,16.27,6000.0,13.092,13.092,13.092,13.092,6000.0
2010-10-11 13:10:00,16.28,16.28,16.28,16.28,10500.0,13.1,13.1,13.1,13.1,10500.0
2010-10-11 13:15:00,16.28,16.28,16.28,16.28,1000.0,13.1,13.1,13.1,13.1,1000.0
2010-10-11 13:20:00,16.28,16.28,16.28,16.28,1000.0,13.1,13.1,13.1,13.1,1000.0
2010-10-11 13:25:00,16.28,16.28,16.28,16.28,29000.0,13.1,13.1,13.1,13.1,29000.0
2010-10-11 13:30:00,16.28,16.28,16.28,16.28,24000.0,13.1,13.1,13.1,13.1,24000.0
2010-10-11 13:35:00,16.28,16.29,16.28,16.29,18000.0,13.1,13.1081,13.1,13.1081,18000.0
2010-10-11 13:40:00,16.29,16.29,16.29,16.29,9500.0,13.1081,13.1081,13.1081,13.1081,9500.0
2010-10-11 13:45:00,16.29,16.29,16.28,16.29,24000.0,13.1081,13.1081,13.1,13.1081,24000.0
2010-10-11 13:50:00,16.29,16.29,16.29,16.29,9500.0,13.1081,13.1081,13.1081,13.1081,9500.0
2010-10-11 13:55:00,16.29,16.3,16.29,16.3,11000.0,13.1081,13.1161,13.1081,13.1161,11000.0
2010-10-11 14:00:00,16.3,16.3,16.28,16.29,18000.0,13.1161,13.1161,13.1,13.1081,18000.0
2010-10-11 14:05:00,16.29,16.29,16.28,16.29,16500.0,13.1081,13.1081,13.1,13.1081,16500.0
2010-10-11 14:10:00,16.28,16.28,16.27,16.28,20500.0,13.1,13.1,13.092,13.1,20500.0
2010-10-11 14:15:00,16.27,16.28,16.27,16.28,18000.0,13.092,13.1,13.092,13.1,18000.0
2010-10-11 14:20:00,16.28,16.29,16.28,16.28,6000.0,13.1,13.1081,13.1,13.1,6000.0
2010-10-11 14:25:00,16.29,16.29,16.29,16.29,126000.0,13.1081,13.1081,13.1081,13.1081,126000.0
2010-10-11 14:30:00,16.29,16.3,16.29,16.3,94000.0,13.1081,13.1161,13.1081,13.1161,94000.0
2010-10-11 14:35:00,16.29,16.29,16.29,16.29,6500.0,13.1081,13.1081,13.1081,13.1081,6500.0
2010-10-11 14:40:00,16.29,16.29,16.29,16.29,46500.0,13.1081,13.1081,13.1081,13.1081,46500.0
2010-10-11 14:45:00,16.29,16.29,16.29,16.29,273500.0,13.1081,13.1081,13.1081,13.1081,273500.0
2010-10-11 14:50:00,16.29,16.29,16.28,16.28,59500.0,13.1081,13.1081,13.1,13.1,59500.0
2010-10-11 14:55:00,16.29,16.29,16.28,16.28,15000.0,13.1081,13.1081,13.1,13.1,15000.0
2010-10-11 15:00:00,16.28,16.28,16.27,16.28,32500.0,13.1,13.1,13.092,13.1,32500.0
2010-10-11 15:05:00,16.28,16.28,16.28,16.28,15500.0,13.1,13.1,13.1,13.1,15500.0
2010-10-11 15:10:00,16.28,16.28,16.25,16.26,52500.0,13.1,13.1,13.0759,13.0839,52500.0
2010-10-11 15:15:00,16.26,16.27,16.26,16.26,177000.0,13.0839,13.092,13.0839,13.0839,177000.0
2010-10-11 15:20:00,16.26,16.26,16.25,16.25,15000.0,13.0839,13.0839,13.0759,13.0759,15000.0
2010-10-11 15:25:00,16.26,16.26,16.24,16.25,58000.0,13.0839,13.0839,13.0678,13.0759,58000.0
2010-10-11 15:30:00,16.24,16.25,16.22,16.23,60500.0,13.0678,13.0759,13.0517,13.0598,60500.0
2010-10-11 15:35:00,16.23,16.23,16.21,16.21,31000.0,13.0598,13.0598,13.0437,13.0437,31000.0
2010-10-11 15:40:00,16.21,16.22,16.2,16.22,40000.0,13.0437,13.0517,13.0356,13.0517,40000.0
2010-10-11 15:45:00,16.22,16.23,16.21,16.23,123500.0,13.0517,13.0598,13.0437,13.0598,123500.0
2010-10-11 15:50:00,16.23,16.24,16.22,16.23,97000.0,13.0598,13.0678,13.0517,13.0598,97000.0
2010-10-11 15:55:00,16.23,16.23,16.22,16.23,135000.0,13.0598,13.0598,13.0517,13.0598,135000.0
2010-10-12 09:30:00,16.18,16.2,16.14,16.17,115500.0,13.0195,13.0356,12.9874,13.0115,115500.0
2010-10-12 09:35:00,16.15,16.16,16.14,16.14,63000.0,12.9954,13.0034,12.9874,12.9874,63000.0
2010-10-12 09:40:00,16.13,16.15,16.12,16.14,101500.0,12.9793,12.9954,12.9713,12.9874,101500.0
2010-10-12 09:45:00,16.13,16.13,16.06,16.07,144500.0,12.9793,12.9793,12.923,12.931,144500.0
2010-10-12 09:50:00,16.07,16.08,16.04,16.06,122500.0,12.931,12.9391,12.9069,12.923,122500.0
2010-10-12 09:55:00,16.07,16.11,16.07,16.1,74500.0,12.931,12.9632,12.931,12.9552,74500.0
2010-10-12 10:00:00,16.1,16.12,16.09,16.11,52500.0,12.9552,12.9713,12.9471,12.9632,52500.0
2010-10-12 10:05:00,16.12,16.13,16.11,16.11,19000.0,12.9713,12.9793,12.9632,12.9632,19000.0
2010-10-12 10:10:00,16.12,16.16,16.12,16.16,52000.0,12.9713,13.0034,12.9713,13.0034,52000.0
2010-10-12 10:15:00,16.17,16.19,16.16,16.19,114500.0,13.0115,13.0276,13.0034,13.0276,114500.0
2010-10-12 10:20:00,16.19,16.19,16.17,16.18,63500.0,13.0276,13.0276,13.0115,13.0195,63500.0
2010-10-12 10:25:00,16.18,16.19,16.17,16.18,42000.0,13.0195,13.0276,13.0115,13.0195,42000.0
2010-10-12 10:30:00,16.17,16.19,16.16,16.16,125500.0,13.0115,13.0276,13.0034,13.0034,125500.0
2010-10-12 10:35:00,16.17,16.17,16.16,16.17,70000.0,13.0115,13.0115,13.0034,13.0115,70000.0
2010-10-12 10:40:00,16.17,16.22,16.17,16.2,192000.0,13.0115,13.0517,13.0115,13.0356,192000.0
2010-10-12 10:45:00,16.21,16.23,16.21,16.21,131000.0,13.0437,13.0598,13.0437,13.0437,131000.0
2010-10-12 10:50:00,16.22,16.22,16.2,16.21,166000.0,13.0517,13.0517,13.0356,13.0437,166000.0
2010-10-12 10:55:00,16.21,16.22,16.2,16.2,98000.0,13.0437,13.0517,13.0356,13.0356,98000.0
2010-10-12 11:00:00,16.2,16.21,16.2,16.2,59000.0,13.0356,13.0437,13.0356,13.0356,59000.0
2010-10-12 11:05:00,16.21,16.23,16.21,16.22,30500.0,13.0437,13.0598,13.0437,13.0517,30500.0
2010-10-12 11:10:00,16.22,16.23,16.2,16.21,33500.0,13.0517,13.0598,13.0356,13.0437,33500.0
2010-10-12 11:15:00,16.21,16.21,16.2,16.2,54500.0,13.0437,13.0437,13.0356,13.0356,54500.0
2010-10-12 11:20:00,16.21,16.21,16.21,16.21,12500.0,13.0437,13.0437,13.0437,13.0437,12500.0
2010-10-12 11:25:00,16.21,16.22,16.21,16.22,55000.0,13.0437,13.0517,13.0437,13.0517,55000.0
2010-10-12 11:30:00,16.22,16.23,16.22,16.22,20500.0,13.0517,13.0598,13.0517,13.0517,20500.0
2010-10-12 11:35:00,16.22,16.24,16.22,16.23,84500.0,13.0517,13.0678,13.0517,13.0598,84500.0
2010-10-12 11:40:00,16.22,16.22,16.21,16.22,18000.0,13.0517,13.0517,13.0437,13.0517,18000.0
2010-10-12 11:45:00,16.21,16.21,16.2,16.2,13000.0,13.0437,13.0437,13.0356,13.0356,13000.0
2010-10-12 11:50:00,16.21,16.21,16.2,16.21,37500.0,13.0437,13.0437,13.0356,13.0437,37500.0
2010-10-12 11:55:00,16.22,16.23,16.22,16.23,23500.0,13.0517,13.0598,13.0517,13.0598,23500.0
2010-10-12 12:00:00,16.23,16.23,16.21,16.21,139000.0,13.0598,13.0598,13.0437,13.0437,139000.0
2010-10-12 12:05:00,16.21,16.22,16.21,16.21,46500.0,13.0437,13.0517,13.0437,13.0437,46500.0
2010-10-12 12:10:00,16.21,16.22,16.21,16.22,16000.0,13.0437,13.0517,13.0437,13.0517,16000.0
2010-10-12 12:15:00,16.22,16.23,16.22,16.22,16000.0,13.0517,13.0598,13.0517,13.0517,16000.0
2010-10-12 12:20:00,16.23,16.24,16.22,16.22,38500.0,13.0598,13.0678,13.0517,13.0517,38500.0
2010-10-12 12:25:00,16.22,16.22,16.21,16.21,15000.0,13.0517,13.0517,13.0437,13.0437,15000.0
2010-10-12 12:30:00,16.21,16.22,16.21,16.22,3000.0,13.0437,13.0517,13.0437,13.0517,3000.0
2010-10-12 12:35:00,16.21,16.21,16.21,16.21,5000.0,13.0437,13.0437,13.0437,13.0437,5000.0
2010-10-12 12:40:00,16.21,16.22,16.21,16.21,10500.0,13.0437,13.0517,13.0437,13.0437,10500.0
2010-10-12 12:45:00,16.22,16.22,16.21,16.21,14000.0,13.0517,13.0517,13.0437,13.0437,14000.0
2010-10-12 12:50:00,16.21,16.22,16.21,16.21,9500.0,13.0437,13.0517,13.0437,13.0437,9500.0
2010-10-12 12:55:00,16.21,16.21,16.21,16.21,9000.0,13.0437,13.0437,13.0437,13.0437,9000.0
2010-10-12 13:00:00,16.21,16.21,16.2,16.21,19500.0,13.0437,13.0437,13.0356,13.0437,19500.0
2010-10-12 13:05:00,16.22,16.22,16.21,16.22,21500.0,13.0517,13.0517,13.0437,13.0517,21500.0
2010-10-12 13:10:00,16.21,16.21,16.21,16.21,8500.0,13.0437,13.0437,13.0437,13.0437,8500.0
2010-10-12 13:15:00,16.21,16.22,16.21,16.22,15000.0,13.0437,13.0517,13.0437,13.0517,15000.0
2010-10-12 13:20:00,16.22,16.22,16.22,16.22,6000.0,13.0517,13.0517,13.0517,13.0517,6000.0
2010-10-12 13:25:00,16.22,16.22,16.22,16.22,4000.0,13.0517,13.0517,13.0517,13.0517,4000.0
2010-10-12 13:30:00,16.22,16.22,16.22,16.22,8500.0,13.0517,13.0517,13.0517,13.0517,8500.0
2010-10-12 13:35:00,16.22,16.22,16.22,16.22,7500.0,13.0517,13.0517,13.0517,13.0517,7500.0
2010-10-12 13:40:00,16.22,16.22,16.22,16.22,4500.0,13.0517,13.0517,13.0517,13.0517,4500.0
2010-10-12 13:45:00,16.22,16.22,16.22,16.22,19500.0,13.0517,13.0517,13.0517,13.0517,19500.0
2010-10-12 13:50:00,16.22,16.23,16.22,16.23,2500.0,13.0517,13.0598,13.0517,13.0598,2500.0
2010-10-12 13:55:00,16.22,16.22,16.22,16.22,23000.0,13.0517,13.0517,13.0517,13.0517,23000.0
2010-10-12 14:00:00,16.23,16.26,16.2,16.25,230500.0,13.0598,13.0839,13.0356,13.0759,230500.0
2010-10-12 14:05:00,16.25,16.25,16.23,16.24,129000.0,13.0759,13.0759,13.0598,13.0678,129000.0
2010-10-12 14:10:00,16.25,16.29,16.25,16.27,219000.0,13.0759,13.1081,13.0759,13.092,219000.0
2010-10-12 14:15:00,16.27,16.3,16.27,16.29,30000.0,13.092,13.1161,13.092,13.1081,30000.0
2010-10-12 14:20:00,16.28,16.28,16.24,16.25,212500.0,13.1,13.1,13.0678,13.0759,212500.0
2010-10-12 14:25:00,16.25,16.28,16.25,16.27,45500.0,13.0759,13.1,13.0759,13.092,45500.0
2010-10-12 14:30:00,16.27,16.28,16.22,16.24,313500.0,13.092,13.1,13.0517,13.0678,313500.0
2010-10-12 14:35:00,16.24,16.24,16.23,16.23,24500.0,13.0678,13.0678,13.0598,13.0598,24500.0
2010-10-12 14:40:00,16.24,16.27,16.24,16.26,94000.0,13.0678,13.092,13.0678,13.0839,94000.0
2010-10-12 14:45:00,16.27,16.27,16.25,16.25,59500.0,13.092,13.092,13.0759,13.0759,59500.0
2010-10-12 14:50:00,16.25,16.26,16.25,16.26,60000.0,13.0759,13.0839,13.0759,13.0839,60000.0
2010-10-12 14:55:00,16.26,16.27,16.25,16.27,82500.0,13.0839,13.092,13.0759,13.092,82500.0
2010-10-12 15:00:00,16.27,16.27,16.24,16.25,76500.0,13.092,13.092,13.0678,13.0759,76500.0
2010-10-12 15:05:00,16.24,16.27,16.24,16.27,116500.0,13.0678,13.092,13.0678,13.092,116500.0
2010-10-12 15:10:00,16.27,16.28,16.27,16.28,24500.0,13.092,13.1,13.092,13.1,24500.0
2010-10-12 15:15:00,16.28,16.28,16.27,16.28,75000.0,13.1,13.1,13.092,13.1,75000.0
2010-10-12 15:20:00,16.27,16.31,16.27,16.31,73500.0,13.092,13.1241,13.092,13.1241,73500.0
2010-10-12 15:25:00,16.31,16.32,16.3,16.32,102500.0,13.1241,13.1322,13.1161,13.1322,102500.0
2010-10-12 15:30:00,16.32,16.32,16.31,16.32,86000.0,13.1322,13.1322,13.1241,13.1322,86000.0
2010-10-12 15:35:00,16.32,16.32,16.31,16.32,95500.0,13.1322,13.1322,13.1241,13.1322,95500.0
2010-10-12 15:40:00,16.32,16.32,16.3,16.31,66500.0,13.1322,13.1322,13.1161,13.1241,66500.0
2010-10-12 15:45:00,16.3,16.32,16.3,16.32,58500.0,13.1161,13.1322,13.1161,13.1322,58500.0
2010-10-12 15:50:00,16.32,16.32,16.3,16.3,106000.0,13.1322,13.1322,13.1161,13.1161,106000.0
2010-10-12 15:55:00,16.3,16.3,16.28,16.28,207000.0,13.1161,13.1161,13.1,13.1,207000.0
2010-10-13 09:30:00,16.38,16.4,16.36,16.36,509500.0,13.1805,13.1966,13.1644,13.1644,509500.0
2010-10-13 09:35:00,16.36,16.37,16.35,16.35,42500.0,13.1644,13.1724,13.1563,13.1563,42500.0
2010-10-13 09:40:00,16.34,16.36,16.32,16.34,73500.0,13.1483,13.1644,13.1322,13.1483,73500.0
2010-10-13 09:45:00,16.35,16.38,16.35,16.38,98000.0,13.1563,13.1805,13.1563,13.1805,98000.0
2010-10-13 09:50:00,16.38,16.39,16.36,16.39,59500.0,13.1805,13.1885,13.1644,13.1885,59500.0
2010-10-13 09:55:00,16.39,16.4,16.38,16.39,80000.0,13.1885,13.1966,13.1805,13.1885,80000.0
2010-10-13 10:00:00,16.39,16.42,16.38,16.42,63500.0,13.1885,13.2127,13.1805,13.2127,63500.0
2010-10-13 10:05:00,16.42,16.42,16.41,16.41,17000.0,13.2127,13.2127,13.2046,13.2046,17000.0
2010-10-13 10:10:00,16.4,16.4,16.38,16.38,40500.0,13.1966,13.1966,13.1805,13.1805,40500.0
2010-10-13 10:15:00,16.38,16.4,16.36,16.37,49000.0,13.1805,13.1966,13.1644,13.1724,49000.0
2010-10-13 10:20:00,16.37,16.38,16.36,16.37,24500.0,13.1724,13.1805,13.1644,13.1724,24500.0
2010-10-13 10:25:00,16.37,16.39,16.37,16.39,12500.0,13.1724,13.1885,13.1724,13.1885,12500.0
2010-10-13 10:30:00,16.38,16.39,16.37,16.38,42500.0,13.1805,13.1885,13.1724,13.1805,42500.0
2010-10-13 10:35:00,16.37,16.4,16.37,16.4,21500.0,13.1724,13.1966,13.1724,13.1966,21500.0
2010-10-13 10:40:00,16.39,16.39,16.38,16.39,38000.0,13.1885,13.1885,13.1805,13.1885,38000.0
2010-10-13 10:45:00,16.39,16.39,16.38,16.39,84500.0,13.1885,13.1885,13.1805,13.1885,84500.0
2010-10-13 10:50:00,16.39,16.4,16.39,16.4,149500.0,13.1885,13.1966,13.1885,13.1966,149500.0
2010-10-13 10:55:00,16.4,16.42,16.38,16.41,51000.0,13.1966,13.2127,13.1805,13.2046,51000.0
2010-10-13 11:00:00,16.41,16.42,16.4,16.42,70500.0,13.2046,13.2127,13.1966,13.2127,70500.0
2010-10-13 11:05:00,16.42,16.44,16.42,16.43,66000.0,13.2127,13.2288,13.2127,13.2207,66000.0
2010-10-13 11:10:00,16.43,16.45,16.43,16.44,173500.0,13.2207,13.2368,13.2207,13.2288,173500.0
2010-10-13 11:15:00,16.44,16.44,16.43,16.43,110000.0,13.2288,13.2288,13.2207,13.2207,110000.0
2010-10-13 11:20:00,16.43,16.44,16.43,16.43,166500.0,13.2207,13.2288,13.2207,13.2207,166500.0
2010-10-13 11:25:00,16.43,16.43,16.42,16.42,146500.0,13.2207,13.2207,13.2127,13.2127,146500.0
2010-10-13 11:30:00,16.43,16.44,16.43,16.44,59500.0,13.2207,13.2288,13.2207,13.2288,59500.0
2010-10-13 11:35:00,16.44,16.45,16.43,16.44,116000.0,13.2288,13.2368,13.2207,13.2288,116000.0
2010-10-13 11:40:00,16.43,16.43,16.42,16.42,319000.0,13.2207,13.2207,13.2127,13.2127,319000.0
2010-10-13 11:45:00,16.43,16.44,16.43,16.44,32500.0,13.2207,13.2288,13.2207,13.2288,32500.0
2010-10-13 11:50:00,16.44,16.44,16.44,16.44,14500.0,13.2288,13.2288,13.2288,13.2288,14500.0
2010-10-13 11:55:00,16.44,16.44,16.44,16.44,13500.0,13.2288,13.2288,13.2288,13.2288,13500.0
2010-10-13 12:00:00,16.44,16.45,16.44,16.45,136000.0,13.2288,13.2368,13.2288,13.2368,136000.0
2010-10-13 12:05:00,16.45,16.45,16.45,16.45,50000.0,13.2368,13.2368,13.2368,13.2368,50000.0
2010-10-13 12:10:00,16.44,16.44,16.44,16.44,22500.0,13.2288,13.2288,13.2288,13.2288,22500.0
2010-10-13 12:15:00,16.44,16.45,16.44,16.45,34000.0,13.2288,13.2368,13.2288,13.2368,34000.0
2010-10-13 12:20:00,16.45,16.46,16.45,16.45,30500.0,13.2368,13.2448,13.2368,13.2368,30500.0
2010-10-13 12:25:00,16.45,16.47,16.45,16.47,32000.0,13.2368,13.2529,13.2368,13.2529,32000.0
2010-10-13 12:30:00,16.47,16.47,16.46,16.46,35000.0,13.2529,13.2529,13.2448,13.2448,35000.0
2010-10-13 12:35:00,16.46,16.48,16.46,16.48,207000.0,13.2448,13.2609,13.2448,13.2609,207000.0
2010-10-13 12:40:00,16.48,16.48,16.47,16.47,76000.0,13.2609,13.2609,13.2529,13.2529,76000.0
2010-10-13 12:45:00,16.48,16.48,16.47,16.47,19500.0,13.2609,13.2609,13.2529,13.2529,19500.0
2010-10-13 12:50:00,16.47,16.48,16.47,16.47,16000.0,13.2529,13.2609,13.2529,13.2529,16000.0
2010-10-13 12:55:00,16.47,16.47,16.47,16.47,14000.0,13.2529,13.2529,13.2529,13.2529,14000.0
2010-10-13 13:00:00,16.47,16.47,16.47,16.47,16500.0,13.2529,13.2529,13.2529,13.2529,16500.0
2010-10-13 13:05:00,16.47,16.48,16.47,16.47,7000.0,13.2529,13.2609,13.2529,13.2529,7000.0
2010-10-13 13:10:00,16.47,16.47,16.46,16.47,16500.0,13.2529,13.2529,13.2448,13.2529,16500.0
2010-10-13 13:15:00,16.47,16.48,16.47,16.48,32000.0,13.2529,13.2609,13.2529,13.2609,32000.0
2010-10-13 13:20:00,16.48,16.49,16.48,16.49,36500.0,13.2609,13.269,13.2609,13.269,36500.0
2010-10-13 13:25:00,16.49,16.49,16.48,16.48,26500.0,13.269,13.269,13.2609,13.2609,26500.0
2010-10-13 13:30:00,16.49,16.5,16.48,16.49,35500.0,13.269,13.277,13.2609,13.269,35500.0
2010-10-13 13:35:00,16.49,16.51,16.49,16.5,42000.0,13.269,13.2851,13.269,13.277,42000.0
2010-10-13 13:40:00,16.5,16.5,16.49,16.5,17500.0,13.277,13.277,13.269,13.277,17500.0
2010-10-13 13:45:00,16.5,16.5,16.49,16.49,39000.0,13.277,13.277,13.269,13.269,39000.0
2010-10-13 13:50:00,16.49,16.5,16.49,16.5,35500.0,13.269,13.277,13.269,13.277,35500.0
2010-10-13 13:55:00,16.5,16.5,16.49,16.5,19000.0,13.277,13.277,13.269,13.277,19000.0
2010-10-13 14:00:00,16.5,16.51,16.5,16.5,75500.0,13.277,13.2851,13.277,13.277,75500.0
2010-10-13 14:05:00,16.5,16.5,16.5,16.5,53000.0,13.277,13.277,13.277,13.277,53000.0
2010-10-13 14:10:00,16.5,16.52,16.5,16.52,38000.0,13.277,13.2931,13.277,13.2931,38000.0
2010-10-13 14:15:00,16.53,16.53,16.51,16.52,53500.0,13.3012,13.3012,13.2851,13.2931,53500.0
2010-10-13 14:20:00,16.52,16.53,16.52,16.52,125500.0,13.2931,13.3012,13.2931,13.2931,125500.0
2010-10-13 14:25:00,16.52,16.52,16.51,16.52,42000.0,13.2931,13.2931,13.2851,13.2931,42000.0
2010-10-13 14:30:00,16.52,16.53,16.52,16.52,155500.0,13.2931,13.3012,13.2931,13.2931,155500.0
2010-10-13 14:35:00,16.52,16.53,16.51,16.51,330500.0,13.2931,13.3012,13.2851,13.2851,330500.0
2010-10-13 14:40:00,16.51,16.51,16.5,16.51,48500.0,13.2851,13.2851,13.277,13.2851,48500.0
2010-10-13 14:45:00,16.5,16.5,16.49,16.49,84000.0,13.277,13.277,13.269,13.269,84000.0
2010-10-13 14:50:00,16.49,16.5,16.49,16.49,166000.0,13.269,13.277,13.269,13.269,166000.0
2010-10-13 14:55:00,16.49,16.5,16.49,16.5,213000.0,13.269,13.277,13.269,13.277,213000.0
2010-10-13 15:00:00,16.5,16.51,16.48,16.48,85500.0,13.277,13.2851,13.2609,13.2609,85500.0
2010-10-13 15:05:00,16.48,16.49,16.48,16.48,38000.0,13.2609,13.269,13.2609,13.2609,38000.0
2010-10-13 15:10:00,16.48,16.49,16.47,16.47,134500.0,13.2609,13.269,13.2529,13.2529,134500.0
2010-10-13 15:15:00,16.47,16.5,16.47,16.5,44500.0,13.2529,13.277,13.2529,13.277,44500.0
2010-10-13 15:20:00,16.5,16.51,16.5,16.5,118500.0,13.277,13.2851,13.277,13.277,118500.0
2010-10-13 15:25:00,16.49,16.49,16.46,16.46,56000.0,13.269,13.269,13.2448,13.2448,56000.0
2010-10-13 15:30:00,16.46,16.48,16.46,16.47,64500.0,13.2448,13.2609,13.2448,13.2529,64500.0
2010-10-13 15:35:00,16.47,16.48,16.47,16.47,65500.0,13.2529,13.2609,13.2529,13.2529,65500.0
2010-10-13 15:40:00,16.46,16.49,16.46,16.49,54000.0,13.2448,13.269,13.2448,13.269,54000.0
2010-10-13 15:45:00,16.49,16.49,16.46,16.46,81000.0,13.269,13.269,13.2448,13.2448,81000.0
2010-10-13 15:50:00,16.46,16.46,16.43,16.43,33000.0,13.2448,13.2448,13.2207,13.2207,33000.0
2010-10-13 15:55:00,16.44,16.44,16.43,16.44,61000.0,13.2288,13.2288,13.2207,13.2288,61000.0
2010-10-14 09:30:00,16.4,16.43,16.4,16.4,102000.0,13.1966,13.2207,13.1966,13.1966,102000.0
2010-10-14 09:35:00,16.39,16.4,16.36,16.38,81500.0,13.1885,13.1966,13.1644,13.1805,81500.0
2010-10-14 09:40:00,16.37,16.43,16.37,16.42,52500.0,13.1724,13.2207,13.1724,13.2127,52500.0
2010-10-14 09:45:00,16.43,16.43,16.41,16.41,46500.0,13.2207,13.2207,13.2046,13.2046,46500.0
2010-10-14 09:50:00,16.42,16.43,16.4,16.42,37500.0,13.2127,13.2207,13.1966,13.2127,37500.0
2010-10-14 09:55:00,16.42,16.42,16.38,16.38,66500.0,13.2127,13.2127,13.1805,13.1805,66500.0
2010-10-14 10:00:00,16.38,16.42,16.38,16.41,94500.0,13.1805,13.2127,13.1805,13.2046,94500.0
2010-10-14 10:05:00,16.41,16.43,16.4,16.41,75000.0,13.2046,13.2207,13.1966,13.2046,75000.0
2010-10-14 10:10:00,16.4,16.41,16.39,16.4,40000.0,13.1966,13.2046,13.1885,13.1966,40000.0
2010-10-14 10:15:00,16.4,16.44,16.4,16.44,152000.0,13.1966,13.2288,13.1966,13.2288,152000.0
2010-10-14 10:20:00,16.44,16.46,16.43,16.45,157500.0,13.2288,13.2448,13.2207,13.2368,157500.0
2010-10-14 10:25:00,16.45,16.45,16.43,16.44,25000.0,13.2368,13.2368,13.2207,13.2288,25000.0
2010-10-14 10:30:00,16.44,16.44,16.43,16.44,78500.0,13.2288,13.2288,13.2207,13.2288,78500.0
2010-10-14 10:35:00,16.44,16.46,16.44,16.46,23500.0,13.2288,13.2448,13.2288,13.2448,23500.0
2010-10-14 10:40:00,16.46,16.46,16.44,16.44,30500.0,13.2448,13.2448,13.2288,13.2288,30500.0
2010-10-14 10:45:00,16.45,16.47,16.45,16.47,13000.0,13.2368,13.2529,13.2368,13.2529,13000.0
2010-10-14 10:50:00,16.47,16.47,16.46,16.47,38500.0,13.2529,13.2529,13.2448,13.2529,38500.0
2010-10-14 10:55:00,16.46,16.47,16.46,16.47,16000.0,13.2448,13.2529,13.2448,13.2529,16000.0
2010-10-14 11:00:00,16.47,16.47,16.45,16.46,17500.0,13.2529,13.2529,13.2368,13.2448,17500.0
2010-10-14 11:05:00,16.46,16.46,16.45,16.46,57000.0,13.2448,13.2448,13.2368,13.2448,57000.0
2010-10-14 11:10:00,16.46,16.47,16.46,16.46,61000.0,13.2448,13.2529,13.2448,13.2448,61000.0
2010-10-14 11:15:00,16.45,16.45,16.44,16.44,23000.0,13.2368,13.2368,13.2288,13.2288,23000.0
2010-10-14 11:20:00,16.45,16.45,16.43,16.43,31000.0,13.2368,13.2368,13.2207,13.2207,31000.0
2010-10-14 11:25:00,16.43,16.43,16.42,16.43,38000.0,13.2207,13.2207,13.2127,13.2207,38000.0
2010-10-14 11:30:00,16.43,16.43,16.41,16.42,38000.0,13.2207,13.2207,13.2046,13.2127,38000.0
2010-10-14 11:35:00,16.42,16.42,16.4,16.4,33500.0,13.2127,13.2127,13.1966,13.1966,33500.0
2010-10-14 11:40:00,16.4,16.41,16.39,16.39,47000.0,13.1966,13.2046,13.1885,13.1885,47000.0
2010-10-14 11:45:00,16.39,16.39,16.37,16.38,65500.0,13.1885,13.1885,13.1724,13.1805,65500.0
2010-10-14 11:50:00,16.38,16.41,16.38,16.4,25000.0,13.1805,13.2046,13.1805,13.1966,25000.0
2010-10-14 11:55:00,16.4,16.4,16.38,16.39,14500.0,13.1966,13.1966,13.1805,13.1885,14500.0
2010-10-14 12:00:00,16.39,16.4,16.39,16.4,25000.0,13.1885,13.1966,13.1885,13.1966,25000.0
2010-10-14 12:05:00,16.4,16.4,16.39,16.39,8000.0,13.1966,13.1966,13.1885,13.1885,8000.0
2010-10-14 12:10:00,16.39,16.4,16.39,16.4,33500.0,13.1885,13.1966,13.1885,13.1966,33500.0
2010-10-14 12:15:00,16.39,16.4,16.38,16.38,21500.0,13.1885,13.1966,13.1805,13.1805,21500.0
2010-10-14 12:20:00,16.38,16.38,16.36,16.37,19000.0,13.1805,13.1805,13.1644,13.1724,19000.0
2010-10-14 12:25:00,16.37,16.37,16.35,16.36,21500.0,13.1724,13.1724,13.1563,13.1644,21500.0
2010-10-14 12:30:00,16.36,16.36,16.35,16.35,18000.0,13.1644,13.1644,13.1563,13.1563,18000.0
2010-10-14 12:35:00,16.35,16.36,16.35,16.35,16000.0,13.1563,13.1644,13.1563,13.1563,16000.0
2010-10-14 12:40:00,16.35,16.36,16.35,16.35,48500.0,13.1563,13.1644,13.1563,13.1563,48500.0
2010-10-14 12:45:00,16.36,16.36,16.35,16.35,80500.0,13.1644,13.1644,13.1563,13.1563,80500.0
2010-10-14 12:50:00,16.35,16.36,16.35,16.36,15500.0,13.1563,13.1644,13.1563,13.1644,15500.0
2010-10-14 12:55:00,16.36,16.38,16.36,16.38,12500.0,13.1644,13.1805,13.1644,13.1805,12500.0
2010-10-14 13:00:00,16.38,16.38,16.36,16.38,53500.0,13.1805,13.1805,13.1644,13.1805,53500.0
2010-10-14 13:05:00,16.38,16.38,16.33,16.34,42000.0,13.1805,13.1805,13.1402,13.1483,42000.0
2010-10-14 13:10:00,16.34,16.35,16.34,16.35,12500.0,13.1483,13.1563,13.1483,13.1563,12500.0
2010-10-14 13:15:00,16.35,16.35,16.33,16.33,16000.0,13.1563,13.1563,13.1402,13.1402,16000.0
2010-10-14 13:20:00,16.33,16.33,16.32,16.33,18500.0,13.1402,13.1402,13.1322,13.1402,18500.0
2010-10-14 13:25:00,16.33,16.33,16.32,16.33,5000.0,13.1402,13.1402,13.1322,13.1402,5000.0
2010-10-14 13:30:00,16.33,16.33,16.32,16.33,17500.0,13.1402,13.1402,13.1322,13.1402,17500.0
2010-10-14 13:35:00,16.34,16.36,16.34,16.36,33500.0,13.1483,13.1644,13.1483,13.1644,33500.0
2010-10-14 13:40:00,16.36,16.36,16.34,16.35,26500.0,13.1644,13.1644,13.1483,13.1563,26500.0
2010-10-14 13:45:00,16.35,16.36,16.35,16.36,31000.0,13.1563,13.1644,13.1563,13.1644,31000.0
2010-10-14 13:50:00,16.36,16.36,16.35,16.36,22500.0,13.1644,13.1644,13.1563,13.1644,22500.0
2010-10-14 13:55:00,16.36,16.37,16.36,16.37,12000.0,13.1644,13.1724,13.1644,13.1724,12000.0
2010-10-14 14:00:00,16.36,16.36,16.35,16.35,13500.0,13.1644,13.1644,13.1563,13.1563,13500.0
2010-10-14 14:05:00,16.35,16.35,16.34,16.35,15000.0,13.1563,13.1563,13.1483,13.1563,15000.0
2010-10-14 14:10:00,16.35,16.35,16.33,16.34,47500.0,13.1563,13.1563,13.1402,13.1483,47500.0
2010-10-14 14:15:00,16.34,16.34,16.33,16.33,21000.0,13.1483,13.1483,13.1402,13.1402,21000.0
2010-10-14 14:20:00,16.34,16.35,16.33,16.33,14500.0,13.1483,13.1563,13.1402,13.1402,14500.0
2010-10-14 14:25:00,16.33,16.33,16.32,16.32,21500.0,13.1402,13.1402,13.1322,13.1322,21500.0
2010-10-14 14:30:00,16.32,16.33,16.31,16.32,41000.0,13.1322,13.1402,13.1241,13.1322,41000.0
2010-10-14 14:35:00,16.31,16.33,16.31,16.32,53500.0,13.1241,13.1402,13.1241,13.1322,53500.0
2010-10-14 14:40:00,16.31,16.32,16.31,16.32,40000.0,13.1241,13.1322,13.1241,13.1322,40000.0
2010-10-14 14:45:00,16.32,16.32,16.3,16.31,107500.0,13.1322,13.1322,13.1161,13.1241,107500.0
2010-10-14 14:50:00,16.31,16.32,16.31,16.32,92500.0,13.1241,13.1322,13.1241,13.1322,92500.0
2010-10-14 14:55:00,16.32,16.32,16.29,16.3,183500.0,13.1322,13.1322,13.1081,13.1161,183500.0
2010-10-14 15:00:00,16.3,16.3,16.27,16.28,20000.0,13.1161,13.1161,13.092,13.1,20000.0
2010-10-14 15:05:00,16.28,16.29,16.27,16.29,69500.0,13.1,13.1081,13.092,13.1081,69500.0
2010-10-14 15:10:00,16.29,16.3,16.29,16.29,57000.0,13.1081,13.1161,13.1081,13.1081,57000.0
2010-10-14 15:15:00,16.3,16.31,16.29,16.3,57000.0,13.1161,13.1241,13.1081,13.1161,57000.0
2010-10-14 15:20:00,16.3,16.33,16.3,16.32,87500.0,13.1161,13.1402,13.1161,13.1322,87500.0
2010-10-14 15:25:00,16.32,16.32,16.31,16.31,71000.0,13.1322,13.1322,13.1241,13.1241,71000.0
2010-10-14 15:30:00,16.31,16.32,16.3,16.31,51500.0,13.1241,13.1322,13.1161,13.1241,51500.0
2010-10-14 15:35:00,16.31,16.34,16.31,16.33,91500.0,13.1241,13.1483,13.1241,13.1402,91500.0
2010-10-14 15:40:00,16.33,16.34,16.32,16.32,385500.0,13.1402,13.1483,13.1322,13.1322,385500.0
2010-10-14 15:45:00,16.32,16.33,16.32,16.33,51000.0,13.1322,13.1402,13.1322,13.1402,51000.0
2010-10-14 15:50:00,16.33,16.35,16.33,16.35,73500.0,13.1402,13.1563,13.1402,13.1563,73500.0
2010-10-14 15:55:00,16.34,16.36,16.34,16.36,148500.0,13.1483,13.1644,13.1483,13.1644,148500.0
2010-10-15 09:30:00,16.49,16.51,16.46,16.46,183000.0,13.269,13.2851,13.2448,13.2448,183000.0
2010-10-15 09:35:00,16.46,16.46,16.45,16.45,43500.0,13.2448,13.2448,13.2368,13.2368,43500.0
2010-10-15 09:40:00,16.44,16.44,16.4,16.4,47000.0,13.2288,13.2288,13.1966,13.1966,47000.0
2010-10-15 09:45:00,16.4,16.42,16.38,16.38,71000.0,13.1966,13.2127,13.1805,13.1805,71000.0
2010-10-15 09:50:00,16.38,16.4,16.36,16.37,75500.0,13.1805,13.1966,13.1644,13.1724,75500.0
2010-10-15 09:55:00,16.37,16.4,16.34,16.36,94000.0,13.1724,13.1966,13.1483,13.1644,94000.0
2010-10-15 10:00:00,16.36,16.39,16.33,16.33,51000.0,13.1644,13.1885,13.1402,13.1402,51000.0
2010-10-15 10:05:00,16.34,16.37,16.32,16.36,58000.0,13.1483,13.1724,13.1322,13.1644,58000.0
2010-10-15 10:10:00,16.37,16.38,16.32,16.32,73500.0,13.1724,13.1805,13.1322,13.1322,73500.0
2010-10-15 10:15:00,16.33,16.33,16.3,16.3,91500.0,13.1402,13.1402,13.1161,13.1161,91500.0
2010-10-15 10:20:00,16.3,16.31,16.27,16.27,57500.0,13.1161,13.1241,13.092,13.092,57500.0
2010-10-15 10:25:00,16.27,16.28,16.26,16.28,16000.0,13.092,13.1,13.0839,13.1,16000.0
2010-10-15 10:30:00,16.28,16.29,16.27,16.29,23500.0,13.1,13.1081,13.092,13.1081,23500.0
2010-10-15 10:35:00,16.3,16.31,16.29,16.3,32500.0,13.1161,13.1241,13.1081,13.1161,32500.0
2010-10-15 10:40:00,16.3,16.31,16.3,16.31,25000.0,13.1161,13.1241,13.1161,13.1241,25000.0
2010-10-15 10:45:00,16.31,16.31,16.3,16.3,21500.0,13.1241,13.1241,13.1161,13.1161,21500.0
2010-10-15 10:50:00,16.3,16.33,16.3,16.33,28000.0,13.1161,13.1402,13.1161,13.1402,28000.0
2010-10-15 10:55:00,16.33,16.35,16.33,16.33,65500.0,13.1402,13.1563,13.1402,13.1402,65500.0
2010-10-15 11:00:00,16.34,16.35,16.34,16.34,58000.0,13.1483,13.1563,13.1483,13.1483,58000.0
2010-10-15 11:05:00,16.33,16.38,16.33,16.38,106000.0,13.1402,13.1805,13.1402,13.1805,106000.0
2010-10-15 11:10:00,16.38,16.4,16.37,16.38,91000.0,13.1805,13.1966,13.1724,13.1805,91000.0
2010-10-15 11:15:00,16.37,16.4,16.37,16.38,112000.0,13.1724,13.1966,13.1724,13.1805,112000.0
2010-10-15 11:20:00,16.38,16.38,16.37,16.38,122500.0,13.1805,13.1805,13.1724,13.1805,122500.0
2010-10-15 11:25:00,16.37,16.39,16.37,16.39,101000.0,13.1724,13.1885,13.1724,13.1885,101000.0
2010-10-15 11:30:00,16.39,16.42,16.39,16.42,141500.0,13.1885,13.2127,13.1885,13.2127,141500.0
2010-10-15 11:35:00,16.42,16.43,16.41,16.41,63000.0,13.2127,13.2207,13.2046,13.2046,63000.0
2010-10-15 11:40:00,16.41,16.42,16.4,16.4,36500.0,13.2046,13.2127,13.1966,13.1966,36500.0
2010-10-15 11:45:00,16.4,16.4,16.37,16.37,34000.0,13.1966,13.1966,13.1724,13.1724,34000.0
2010-10-15 11:50:00,16.37,16.37,16.36,16.37,20000.0,13.1724,13.1724,13.1644,13.1724,20000.0
2010-10-15 11:55:00,16.37,16.37,16.34,16.35,55000.0,13.1724,13.1724,13.1483,13.1563,55000.0
2010-10-15 12:00:00,16.35,16.37,16.35,16.35,51000.0,13.1563,13.1724,13.1563,13.1563,51000.0
2010-10-15 12:05:00,16.34,16.35,16.32,16.35,97000.0,13.1483,13.1563,13.1322,13.1563,97000.0
2010-10-15 12:10:00,16.34,16.35,16.34,16.35,20500.0,13.1483,13.1563,13.1483,13.1563,20500.0
2010-10-15 12:15:00,16.34,16.37,16.34,16.36,46500.0,13.1483,13.1724,13.1483,13.1644,46500.0
2010-10-15 12:20:00,16.37,16.37,16.36,16.37,4500.0,13.1724,13.1724,13.1644,13.1724,4500.0
2010-10-15 12:25:00,16.36,16.37,16.36,16.37,63500.0,13.1644,13.1724,13.1644,13.1724,63500.0
2010-10-15 12:30:00,16.37,16.38,16.36,16.38,19000.0,13.1724,13.1805,13.1644,13.1805,19000.0
2010-10-15 12:35:00,16.37,16.38,16.36,16.37,18000.0,13.1724,13.1805,13.1644,13.1724,18000.0
2010-10-15 12:40:00,16.38,16.38,16.37,16.37,10500.0,13.1805,13.1805,13.1724,13.1724,10500.0
2010-10-15 12:45:00,16.37,16.38,16.37,16.38,10000.0,13.1724,13.1805,13.1724,13.1805,10000.0
2010-10-15 12:50:00,16.39,16.39,16.37,16.37,19000.0,13.1885,13.1885,13.1724,13.1724,19000.0
2010-10-15 12:55:00,16.37,16.37,16.36,16.36,16000.0,13.1724,13.1724,13.1644,13.1644,16000.0
2010-10-15 13:00:00,16.37,16.39,16.37,16.38,16000.0,13.1724,13.1885,13.1724,13.1805,16000.0
2010-10-15 13:05:00,16.38,16.39,16.37,16.38,20000.0,13.1805,13.1885,13.1724,13.1805,20000.0
2010-10-15 13:10:00,16.39,16.39,16.37,16.38,6500.0,13.1885,13.1885,13.1724,13.1805,6500.0
2010-10-15 13:15:00,16.38,16.38,16.37,16.37,5000.0,13.1805,13.1805,13.1724,13.1724,5000.0
2010-10-15 13:20:00,16.38,16.38,16.37,16.38,29500.0,13.1805,13.1805,13.1724,13.1805,29500.0
2010-10-15 13:25:00,16.38,16.39,16.37,16.39,49500.0,13.1805,13.1885,13.1724,13.1885,49500.0
2010-10-15 13:30:00,16.39,16.4,16.39,16.39,9000.0,13.1885,13.1966,13.1885,13.1885,9000.0
2010-10-15 13:35:00,16.39,16.4,16.38,16.38,82500.0,13.1885,13.1966,13.1805,13.1805,82500.0
2010-10-15 13:40:00,16.38,16.38,16.35,16.37,64000.0,13.1805,13.1805,13.1563,13.1724,64000.0
2010-10-15 13:45:00,16.36,16.37,16.35,16.37,24500.0,13.1644,13.1724,13.1563,13.1724,24500.0
2010-10-15 13:50:00,16.37,16.39,16.36,16.36,28000.0,13.1724,13.1885,13.1644,13.1644,28000.0
2010-10-15 13:55:00,16.36,16.36,16.34,16.36,39000.0,13.1644,13.1644,13.1483,13.1644,39000.0
2010-10-15 14:00:00,16.36,16.36,16.34,16.35,49000.0,13.1644,13.1644,13.1483,13.1563,49000.0
2010-10-15 14:05:00,16.36,16.37,16.36,16.36,38000.0,13.1644,13.1724,13.1644,13.1644,38000.0
2010-10-15 14:10:00,16.36,16.38,16.35,16.38,33500.0,13.1644,13.1805,13.1563,13.1805,33500.0
2010-10-15 14:15:00,16.38,16.38,16.36,16.36,10000.0,13.1805,13.1805,13.1644,13.1644,10000.0
2010-10-15 14:20:00,16.37,16.37,16.35,16.36,22000.0,13.1724,13.1724,13.1563,13.1644,22000.0
2010-10-15 14:25:00,16.36,16.38,16.36,16.38,28500.0,13.1644,13.1805,13.1644,13.1805,28500.0
2010-10-15 14:30:00,16.38,16.39,16.37,16.39,30000.0,13.1805,13.1885,13.1724,13.1885,30000.0
2010-10-15 14:35:00,16.39,16.39,16.38,16.39,29000.0,13.1885,13.1885,13.1805,13.1885,29000.0
2010-10-15 14:40:00,16.39,16.39,16.36,16.37,15000.0,13.1885,13.1885,13.1644,13.1724,15000.0
2010-10-15 14:45:00,16.37,16.37,16.36,16.37,20000.0,13.1724,13.1724,13.1644,13.1724,20000.0
2010-10-15 14:50:00,16.36,16.37,16.36,16.37,7000.0,13.1644,13.1724,13.1644,13.1724,7000.0
2010-10-15 14:55:00,16.36,16.37,16.35,16.37,35000.0,13.1644,13.1724,13.1563,13.1724,35000.0
2010-10-15 15:00:00,16.37,16.37,16.35,16.35,57000.0,13.1724,13.1724,13.1563,13.1563,57000.0
2010-10-15 15:05:00,16.36,16.36,16.35,16.35,15500.0,13.1644,13.1644,13.1563,13.1563,15500.0
2010-10-15 15:10:00,16.35,16.36,16.35,16.35,29000.0,13.1563,13.1644,13.1563,13.1563,29000.0
2010-10-15 15:15:00,16.35,16.37,16.35,16.36,116500.0,13.1563,13.1724,13.1563,13.1644,116500.0
2010-10-15 15:20:00,16.36,16.36,16.35,16.36,27500.0,13.1644,13.1644,13.1563,13.1644,27500.0
2010-10-15 15:25:00,16.36,16.37,16.35,16.35,88000.0,13.1644,13.1724,13.1563,13.1563,88000.0
2010-10-15 15:30:00,16.35,16.37,16.35,16.36,119000.0,13.1563,13.1724,13.1563,13.1644,119000.0
2010-10-15 15:35:00,16.36,16.38,16.36,16.38,63000.0,13.1644,13.1805,13.1644,13.1805,63000.0
2010-10-15 15:40:00,16.38,16.38,16.37,16.37,24500.0,13.1805,13.1805,13.1724,13.1724,24500.0
2010-10-15 15:45:00,16.37,16.39,16.37,16.39,83500.0,13.1724,13.1885,13.1724,13.1885,83500.0
2010-10-15 15:50:00,16.39,16.4,16.38,16.39,130500.0,13.1885,13.1966,13.1805,13.1885,130500.0
2010-10-15 15:55:00,16.4,16.4,16.37,16.37,93000.0,13.1966,13.1966,13.1724,13.1724,93000.0
2010-10-18 09:30:00,16.4,16.41,16.37,16.38,65500.0,13.1966,13.2046,13.1724,13.1805,65500.0
2010-10-18 09:35:00,16.37,16.38,16.35,16.37,30000.0,13.1724,13.1805,13.1563,13.1724,30000.0
2010-10-18 09:40:00,16.37,16.4,16.37,16.39,23500.0,13.1724,13.1966,13.1724,13.1885,23500.0
2010-10-18 09:45:00,16.38,16.41,16.38,16.41,20000.0,13.1805,13.2046,13.1805,13.2046,20000.0
2010-10-18 09:50:00,16.41,16.43,16.4,16.41,52000.0,13.2046,13.2207,13.1966,13.2046,52000.0
2010-10-18 09:55:00,16.41,16.42,16.41,16.41,18000.0,13.2046,13.2127,13.2046,13.2046,18000.0
2010-10-18 10:00:00,16.41,16.42,16.39,16.39,37000.0,13.2046,13.2127,13.1885,13.1885,37000.0
2010-10-18 10:05:00,16.4,16.43,16.4,16.43,71000.0,13.1966,13.2207,13.1966,13.2207,71000.0
2010-10-18 10:10:00,16.42,16.45,16.42,16.45,61500.0,13.2127,13.2368,13.2127,13.2368,61500.0
2010-10-18 10:15:00,16.44,16.45,16.43,16.43,99500.0,13.2288,13.2368,13.2207,13.2207,99500.0
2010-10-18 10:20:00,16.43,16.44,16.41,16.42,47000.0,13.2207,13.2288,13.2046,13.2127,47000.0
2010-10-18 10:25:00,16.41,16.41,16.4,16.41,49500.0,13.2046,13.2046,13.1966,13.2046,49500.0
2010-10-18 10:30:00,16.41,16.42,16.41,16.41,25500.0,13.2046,13.2127,13.2046,13.2046,25500.0
2010-10-18 10:35:00,16.41,16.43,16.41,16.43,39500.0,13.2046,13.2207,13.2046,13.2207,39500.0
2010-10-18 10:40:00,16.42,16.42,16.41,16.41,37500.0,13.2127,13.2127,13.2046,13.2046,37500.0
2010-10-18 10:45:00,16.41,16.42,16.4,16.41,52500.0,13.2046,13.2127,13.1966,13.2046,52500.0
2010-10-18 10:50:00,16.42,16.44,16.41,16.44,50000.0,13.2127,13.2288,13.2046,13.2288,50000.0
2010-10-18 10:55:00,16.44,16.44,16.43,16.44,23500.0,13.2288,13.2288,13.2207,13.2288,23500.0
2010-10-18 11:00:00,16.44,16.44,16.42,16.42,16000.0,13.2288,13.2288,13.2127,13.2127,16000.0
2010-10-18 11:05:00,16.42,16.42,16.39,16.4,42500.0,13.2127,13.2127,13.1885,13.1966,42500.0
2010-10-18 11:10:00,16.39,16.4,16.38,16.4,41500.0,13.1885,13.1966,13.1805,13.1966,41500.0
2010-10-18 11:15:00,16.4,16.4,16.39,16.39,85500.0,13.1966,13.1966,13.1885,13.1885,85500.0
2010-10-18 11:20:00,16.4,16.41,16.39,16.4,111500.0,13.1966,13.2046,13.1885,13.1966,111500.0
2010-10-18 11:25:00,16.4,16.41,16.4,16.41,154500.0,13.1966,13.2046,13.1966,13.2046,154500.0
2010-10-18 11:30:00,16.41,16.42,16.4,16.4,149500.0,13.2046,13.2127,13.1966,13.1966,149500.0
2010-10-18 11:35:00,16.4,16.4,16.39,16.4,177000.0,13.1966,13.1966,13.1885,13.1966,177000.0
2010-10-18 11:40:00,16.39,16.4,16.38,16.39,171500.0,13.1885,13.1966,13.1805,13.1885,171500.0
2010-10-18 11:45:00,16.39,16.4,16.39,16.4,153000.0,13.1885,13.1966,13.1885,13.1966,153000.0
2010-10-18 11:50:00,16.4,16.41,16.38,16.39,167000.0,13.1966,13.2046,13.1805,13.1885,167000.0
2010-10-18 11:55:00,16.39,16.41,16.39,16.41,26000.0,13.1885,13.2046,13.1885,13.2046,26000.0
2010-10-18 12:00:00,16.41,16.42,16.41,16.42,53500.0,13.2046,13.2127,13.2046,13.2127,53500.0
2010-10-18 12:05:00,16.42,16.42,16.41,16.42,21000.0,13.2127,13.2127,13.2046,13.2127,21000.0
2010-10-18 12:10:00,16.42,16.43,16.42,16.42,10000.0,13.2127,13.2207,13.2127,13.2127,10000.0
2010-10-18 12:15:00,16.42,16.43,16.42,16.42,12500.0,13.2127,13.2207,13.2127,13.2127,12500.0
2010-10-18 12:20:00,16.42,16.42,16.42,16.42,3500.0,13.2127,13.2127,13.2127,13.2127,3500.0
2010-10-18 12:25:00,16.42,16.42,16.4,16.4,6500.0,13.2127,13.2127,13.1966,13.1966,6500.0
2010-10-18 12:30:00,16.41,16.41,16.4,16.41,18500.0,13.2046,13.2046,13.1966,13.2046,18500.0
2010-10-18 12:35:00,16.41,16.41,16.4,16.41,74500.0,13.2046,13.2046,13.1966,13.2046,74500.0
2010-10-18 12:40:00,16.41,16.41,16.41,16.41,500.0,13.2046,13.2046,13.2046,13.2046,500.0
2010-10-18 12:45:00,16.41,16.42,16.41,16.41,5500.0,13.2046,13.2127,13.2046,13.2046,5500.0
2010-10-18 12:50:00,16.41,16.42,16.4,16.4,72000.0,13.2046,13.2127,13.1966,13.1966,72000.0
2010-10-18 12:55:00,16.4,16.41,16.4,16.4,23500.0,13.1966,13.2046,13.1966,13.1966,23500.0
2010-10-18 13:00:00,16.41,16.41,16.4,16.41,17500.0,13.2046,13.2046,13.1966,13.2046,17500.0
2010-10-18 13:05:00,16.41,16.42,16.4,16.41,30500.0,13.2046,13.2127,13.1966,13.2046,30500.0
2010-10-18 13:10:00,16.42,16.42,16.41,16.42,20000.0,13.2127,13.2127,13.2046,13.2127,20000.0
2010-10-18 13:15:00,16.42,16.42,16.41,16.41,27500.0,13.2127,13.2127,13.2046,13.2046,27500.0
2010-10-18 13:20:00,16.42,16.42,16.41,16.42,10000.0,13.2127,13.2127,13.2046,13.2127,10000.0
2010-10-18 13:25:00,16.42,16.42,16.41,16.41,8500.0,13.2127,13.2127,13.2046,13.2046,8500.0
2010-10-18 13:30:00,16.41,16.41,16.4,16.41,42000.0,13.2046,13.2046,13.1966,13.2046,42000.0
2010-10-18 13:35:00,16.41,16.41,16.41,16.41,36000.0,13.2046,13.2046,13.2046,13.2046,36000.0
2010-10-18 13:40:00,16.41,16.42,16.41,16.41,7500.0,13.2046,13.2127,13.2046,13.2046,7500.0
2010-10-18 13:45:00,16.41,16.42,16.41,16.42,20000.0,13.2046,13.2127,13.2046,13.2127,20000.0
2010-10-18 13:50:00,16.41,16.42,16.41,16.41,10000.0,13.2046,13.2127,13.2046,13.2046,10000.0
2010-10-18 13:55:00,16.42,16.42,16.41,16.41,79000.0,13.2127,13.2127,13.2046,13.2046,79000.0
2010-10-18 14:00:00,16.41,16.42,16.41,16.41,37500.0,13.2046,13.2127,13.2046,13.2046,37500.0
2010-10-18 14:05:00,16.41,16.41,16.4,16.41,24500.0,13.2046,13.2046,13.1966,13.2046,24500.0
2010-10-18 14:10:00,16.41,16.42,16.41,16.41,16000.0,13.2046,13.2127,13.2046,13.2046,16000.0
2010-10-18 14:15:00,16.42,16.43,16.42,16.42,30000.0,13.2127,13.2207,13.2127,13.2127,30000.0
2010-10-18 14:20:00,16.42,16.43,16.41,16.41,43000.0,13.2127,13.2207,13.2046,13.2046,43000.0
2010-10-18 14:25:00,16.42,16.42,16.42,16.42,10000.0,13.2127,13.2127,13.2127,13.2127,10000.0
2010-10-18 14:30:00,16.42,16.43,16.42,16.42,23000.0,13.2127,13.2207,13.2127,13.2127,23000.0
2010-10-18 14:35:00,16.42,16.43,16.42,16.42,16500.0,13.2127,13.2207,13.2127,13.2127,16500.0
2010-10-18 14:40:00,16.42,16.42,16.42,16.42,59500.0,13.2127,13.2127,13.2127,13.2127,59500.0
2010-10-18 14:45:00,16.42,16.43,16.42,16.43,33500.0,13.2127,13.2207,13.2127,13.2207,33500.0
2010-10-18 14:50:00,16.43,16.43,16.42,16.42,10000.0,13.2207,13.2207,13.2127,13.2127,10000.0
2010-10-18 14:55:00,16.42,16.43,16.42,16.42,66500.0,13.2127,13.2207,13.2127,13.2127,66500.0
2010-10-18 15:00:00,16.43,16.43,16.43,16.43,31000.0,13.2207,13.2207,13.2207,13.2207,31000.0
2010-10-18 15:05:00,16.43,16.45,16.43,16.45,86000.0,13.2207,13.2368,13.2207,13.2368,86000.0
2010-10-18 15:10:00,16.45,16.45,16.44,16.44,28500.0,13.2368,13.2368,13.2288,13.2288,28500.0
2010-10-18 15:15:00,16.45,16.45,16.44,16.44,42500.0,13.2368,13.2368,13.2288,13.2288,42500.0
2010-10-18 15:20:00,16.43,16.44,16.43,16.44,37500.0,13.2207,13.2288,13.2207,13.2288,37500.0
2010-10-18 15:25:00,16.43,16.44,16.43,16.44,16000.0,13.2207,13.2288,13.2207,13.2288,16000.0
2010-10-18 15:30:00,16.44,16.45,16.44,16.45,17000.0,13.2288,13.2368,13.2288,13.2368,17000.0
2010-10-18 15:35:00,16.45,16.46,16.44,16.46,46000.0,13.2368,13.2448,13.2288,13.2448,46000.0
2010-10-18 15:40:00,16.45,16.46,16.45,16.46,35500.0,13.2368,13.2448,13.2368,13.2448,35500.0
2010-10-18 15:45:00,16.46,16.46,16.45,16.46,125500.0,13.2448,13.2448,13.2368,13.2448,125500.0
2010-10-18 15:50:00,16.46,16.46,16.45,16.46,37500.0,13.2448,13.2448,13.2368,13.2448,37500.0
2010-10-18 15:55:00,16.46,16.46,16.45,16.46,63500.0,13.2448,13.2448,13.2368,13.2448,63500.0
2010-10-19 09:30:00,16.26,16.26,16.2,16.24,246500.0,13.0839,13.0839,13.0356,13.0678,246500.0
2010-10-19 09:35:00,16.24,16.29,16.24,16.28,46500.0,13.0678,13.1081,13.0678,13.1,46500.0
2010-10-19 09:40:00,16.28,16.29,16.26,16.26,89500.0,13.1,13.1081,13.0839,13.0839,89500.0
2010-10-19 09:45:00,16.26,16.29,16.25,16.26,96000.0,13.0839,13.1081,13.0759,13.0839,96000.0
2010-10-19 09:50:00,16.26,16.26,16.21,16.21,151500.0,13.0839,13.0839,13.0437,13.0437,151500.0
2010-10-19 09:55:00,16.21,16.25,16.21,16.23,202500.0,13.0437,13.0759,13.0437,13.0598,202500.0
2010-10-19 10:00:00,16.23,16.28,16.22,16.28,134000.0,13.0598,13.1,13.0517,13.1,134000.0
2010-10-19 10:05:00,16.27,16.3,16.25,16.3,60500.0,13.092,13.1161,13.0759,13.1161,60500.0
2010-10-19 10:10:00,16.31,16.34,16.31,16.33,124000.0,13.1241,13.1483,13.1241,13.1402,124000.0
2010-10-19 10:15:00,16.33,16.39,16.33,16.37,62000.0,13.1402,13.1885,13.1402,13.1724,62000.0
2010-10-19 10:20:00,16.37,16.37,16.34,16.35,44500.0,13.1724,13.1724,13.1483,13.1563,44500.0
2010-10-19 10:25:00,16.35,16.36,16.34,16.36,22500.0,13.1563,13.1644,13.1483,13.1644,22500.0
2010-10-19 10:30:00,16.37,16.4,16.37,16.37,37000.0,13.1724,13.1966,13.1724,13.1724,37000.0
2010-10-19 10:35:00,16.38,16.39,16.35,16.35,60000.0,13.1805,13.1885,13.1563,13.1563,60000.0
2010-10-19 10:40:00,16.35,16.36,16.34,16.35,603000.0,13.1563,13.1644,13.1483,13.1563,603000.0
2010-10-19 10:45:00,16.36,16.38,16.35,16.37,197000.0,13.1644,13.1805,13.1563,13.1724,197000.0
2010-10-19 10:50:00,16.38,16.39,16.37,16.38,205500.0,13.1805,13.1885,13.1724,13.1805,205500.0
2010-10-19 10:55:00,16.38,16.41,16.38,16.38,84500.0,13.1805,13.2046,13.1805,13.1805,84500.0
2010-10-19 11:00:00,16.37,16.39,16.36,16.39,38000.0,13.1724,13.1885,13.1644,13.1885,38000.0
2010-10-19 11:05:00,16.37,16.37,16.36,16.36,16500.0,13.1724,13.1724,13.1644,13.1644,16500.0
2010-10-19 11:10:00,16.36,16.37,16.36,16.36,200500.0,13.1644,13.1724,13.1644,13.1644,200500.0
2010-10-19 11:15:00,16.36,16.38,16.36,16.36,62000.0,13.1644,13.1805,13.1644,13.1644,62000.0
2010-10-19 11:20:00,16.36,16.36,16.33,16.33,46000.0,13.1644,13.1644,13.1402,13.1402,46000.0
2010-10-19 11:25:00,16.34,16.36,16.34,16.34,35000.0,13.1483,13.1644,13.1483,13.1483,35000.0
2010-10-19 11:30:00,16.35,16.37,16.35,16.35,34500.0,13.1563,13.1724,13.1563,13.1563,34500.0
2010-10-19 11:35:00,16.36,16.38,16.35,16.37,30000.0,13.1644,13.1805,13.1563,13.1724,30000.0
2010-10-19 11:40:00,16.37,16.38,16.36,16.38,16500.0,13.1724,13.1805,13.1644,13.1805,16500.0
2010-10-19 11:45:00,16.39,16.4,16.37,16.4,48000.0,13.1885,13.1966,13.1724,13.1966,48000.0
2010-10-19 11:50:00,16.4,16.4,16.39,16.39,3000.0,13.1966,13.1966,13.1885,13.1885,3000.0
2010-10-19 11:55:00,16.39,16.4,16.39,16.4,22000.0,13.1885,13.1966,13.1885,13.1966,22000.0
2010-10-19 12:00:00,16.4,16.4,16.39,16.4,19500.0,13.1966,13.1966,13.1885,13.1966,19500.0
2010-10-19 12:05:00,16.4,16.4,16.38,16.38,12000.0,13.1966,13.1966,13.1805,13.1805,12000.0
2010-10-19 12:10:00,16.38,16.39,16.38,16.38,20000.0,13.1805,13.1885,13.1805,13.1805,20000.0
2010-10-19 12:15:00,16.38,16.39,16.38,16.38,15000.0,13.1805,13.1885,13.1805,13.1805,15000.0
2010-10-19 12:20:00,16.38,16.38,16.36,16.36,44500.0,13.1805,13.1805,13.1644,13.1644,44500.0
2010-10-19 12:25:00,16.36,16.37,16.35,16.36,49500.0,13.1644,13.1724,13.1563,13.1644,49500.0
2010-10-19 12:30:00,16.36,16.36,16.34,16.34,38500.0,13.1644,13.1644,13.1483,13.1483,38500.0
2010-10-19 12:35:00,16.34,16.34,16.34,16.34,17000.0,13.1483,13.1483,13.1483,13.1483,17000.0
2010-10-19 12:40:00,16.34,16.34,16.33,16.34,8000.0,13.1483,13.1483,13.1402,13.1483,8000.0
2010-10-19 12:45:00,16.34,16.34,16.33,16.33,15000.0,13.1483,13.1483,13.1402,13.1402,15000.0
2010-10-19 12:50:00,16.34,16.34,16.32,16.33,48000.0,13.1483,13.1483,13.1322,13.1402,48000.0
2010-10-19 12:55:00,16.34,16.35,16.34,16.34,8000.0,13.1483,13.1563,13.1483,13.1483,8000.0
2010-10-19 13:00:00,16.35,16.35,16.34,16.35,22500.0,13.1563,13.1563,13.1483,13.1563,22500.0
2010-10-19 13:05:00,16.35,16.35,16.33,16.34,14500.0,13.1563,13.1563,13.1402,13.1483,14500.0
2010-10-19 13:10:00,16.34,16.34,16.32,16.32,31000.0,13.1483,13.1483,13.1322,13.1322,31000.0
2010-10-19 13:15:00,16.32,16.33,16.31,16.33,28000.0,13.1322,13.1402,13.1241,13.1402,28000.0
2010-10-19 13:20:00,16.33,16.33,16.31,16.31,12500.0,13.1402,13.1402,13.1241,13.1241,12500.0
2010-10-19 13:25:00,16.31,16.31,16.29,16.29,52000.0,13.1241,13.1241,13.1081,13.1081,52000.0
2010-10-19 13:30:00,16.29,16.29,16.28,16.29,45500.0,13.1081,13.1081,13.1,13.1081,45500.0
2010-10-19 13:35:00,16.29,16.29,16.27,16.29,54500.0,13.1081,13.1081,13.092,13.1081,54500.0
2010-10-19 13:40:00,16.29,16.29,16.28,16.28,34000.0,13.1081,13.1081,13.1,13.1,34000.0
2010-10-19 13:45:00,16.28,16.28,16.26,16.26,68500.0,13.1,13.1,13.0839,13.0839,68500.0
2010-10-19 13:50:00,16.27,16.27,16.24,16.24,37000.0,13.092,13.092,13.0678,13.0678,37000.0
2010-10-19 13:55:00,16.23,16.23,16.21,16.22,49500.0,13.0598,13.0598,13.0437,13.0517,49500.0
2010-10-19 14:00:00,16.22,16.22,16.13,16.13,191500.0,13.0517,13.0517,12.9793,12.9793,191500.0
2010-10-19 14:05:00,16.14,16.17,16.13,16.16,180500.0,12.9874,13.0115,12.9793,13.0034,180500.0
2010-10-19 14:10:00,16.15,16.17,16.14,16.17,106000.0,12.9954,13.0115,12.9874,13.0115,106000.0
2010-10-19 14:15:00,16.17,16.19,16.17,16.17,91000.0,13.0115,13.0276,13.0115,13.0115,91000.0
2010-10-19 14:20:00,16.17,16.18,16.14,16.15,41500.0,13.0115,13.0195,12.9874,12.9954,41500.0
2010-10-19 14:25:00,16.14,16.17,16.13,16.15,102000.0,12.9874,13.0115,12.9793,12.9954,102000.0
2010-10-19 14:30:00,16.14,16.18,16.14,16.17,199000.0,12.9874,13.0195,12.9874,13.0115,199000.0
2010-10-19 14:35:00,16.17,16.18,16.15,16.15,41500.0,13.0115,13.0195,12.9954,12.9954,41500.0
2010-10-19 14:40:00,16.15,16.17,16.14,16.16,65500.0,12.9954,13.0115,12.9874,13.0034,65500.0
2010-10-19 14:45:00,16.16,16.18,16.16,16.18,67500.0,13.0034,13.0195,13.0034,13.0195,67500.0
2010-10-19 14:50:00,16.18,16.19,16.16,16.18,46000.0,13.0195,13.0276,13.0034,13.0195,46000.0
2010-10-19 14:55:00,16.18,16.18,16.16,16.16,59000.0,13.0195,13.0195,13.0034,13.0034,59000.0
2010-10-19 15:00:00,16.16,16.18,16.15,16.16,46500.0,13.0034,13.0195,12.9954,13.0034,46500.0
2010-10-19 15:05:00,16.16,16.16,16.13,16.13,73500.0,13.0034,13.0034,12.9793,12.9793,73500.0
2010-10-19 15:10:00,16.13,16.15,16.11,16.12,135000.0,12.9793,12.9954,12.9632,12.9713,135000.0
2010-10-19 15:15:00,16.13,16.15,16.13,16.13,20500.0,12.9793,12.9954,12.9793,12.9793,20500.0
2010-10-19 15:20:00,16.12,16.14,16.12,16.12,41000.0,12.9713,12.9874,12.9713,12.9713,41000.0
2010-10-19 15:25:00,16.12,16.14,16.1,16.11,82500.0,12.9713,12.9874,12.9552,12.9632,82500.0
2010-10-19 15:30:00,16.1,16.12,16.09,16.11,68000.0,12.9552,12.9713,12.9471,12.9632,68000.0
2010-10-19 15:35:00,16.11,16.14,16.11,16.13,95500.0,12.9632,12.9874,12.9632,12.9793,95500.0
2010-10-19 15:40:00,16.14,16.15,16.13,16.14,65500.0,12.9874,12.9954,12.9793,12.9874,65500.0
2010-10-19 15:45:00,16.14,16.15,16.12,16.15,97000.0,12.9874,12.9954,12.9713,12.9954,97000.0
2010-10-19 15:50:00,16.14,16.16,16.13,16.16,98000.0,12.9874,13.0034,12.9793,13.0034,98000.0
2010-10-19 15:55:00,16.16,16.18,16.16,16.18,334500.0,13.0034,13.0195,13.0034,13.0195,334500.0
2010-10-20 09:30:00,16.25,16.29,16.23,16.27,131000.0,13.0759,13.1081,13.0598,13.092,131000.0
2010-10-20 09:35:00,16.27,16.27,16.24,16.25,65500.0,13.092,13.092,13.0678,13.0759,65500.0
2010-10-20 09:40:00,16.26,16.31,16.25,16.31,35500.0,13.0839,13.1241,13.0759,13.1241,35500.0
2010-10-20 09:45:00,16.31,16.31,16.29,16.3,36000.0,13.1241,13.1241,13.1081,13.1161,36000.0
2010-10-20 09:50:00,16.3,16.32,16.29,16.29,27000.0,13.1161,13.1322,13.1081,13.1081,27000.0
2010-10-20 09:55:00,16.28,16.3,16.26,16.27,29000.0,13.1,13.1161,13.0839,13.092,29000.0
2010-10-20 10:00:00,16.27,16.27,16.25,16.26,59000.0,13.092,13.092,13.0759,13.0839,59000.0
2010-10-20 10:05:00,16.28,16.29,16.28,16.29,4500.0,13.1,13.1081,13.1,13.1081,4500.0
2010-10-20 10:10:00,16.27,16.27,16.24,16.27,18000.0,13.092,13.092,13.0678,13.092,18000.0
2010-10-20 10:15:00,16.26,16.27,16.24,16.24,54500.0,13.0839,13.092,13.0678,13.0678,54500.0
2010-10-20 10:20:00,16.25,16.25,16.24,16.24,8500.0,13.0759,13.0759,13.0678,13.0678,8500.0
2010-10-20 10:25:00,16.25,16.27,16.25,16.27,21500.0,13.0759,13.092,13.0759,13.092,21500.0
2010-10-20 10:30:00,16.28,16.32,16.28,16.31,51000.0,13.1,13.1322,13.1,13.1241,51000.0
2010-10-20 10:35:00,16.32,16.33,16.31,16.31,34500.0,13.1322,13.1402,13.1241,13.1241,34500.0
2010-10-20 10:40:00,16.31,16.34,16.31,16.34,34500.0,13.1241,13.1483,13.1241,13.1483,34500.0
2010-10-20 10:45:00,16.34,16.36,16.34,16.36,65000.0,13.1483,13.1644,13.1483,13.1644,65000.0
2010-10-20 10:50:00,16.36,16.37,16.35,16.35,35500.0,13.1644,13.1724,13.1563,13.1563,35500.0
2010-10-20 10:55:00,16.36,16.36,16.35,16.36,50500.0,13.1644,13.1644,13.1563,13.1644,50500.0
2010-10-20 11:00:00,16.36,16.36,16.34,16.34,44500.0,13.1644,13.1644,13.1483,13.1483,44500.0
2010-10-20 11:05:00,16.33,16.37,16.33,16.37,39500.0,13.1402,13.1724,13.1402,13.1724,39500.0
2010-10-20 11:10:00,16.37,16.38,16.35,16.36,68000.0,13.1724,13.1805,13.1563,13.1644,68000.0
2010-10-20 11:15:00,16.36,16.37,16.35,16.36,48500.0,13.1644,13.1724,13.1563,13.1644,48500.0
2010-10-20 11:20:00,16.36,16.38,16.36,16.37,37500.0,13.1644,13.1805,13.1644,13.1724,37500.0
2010-10-20 11:25:00,16.38,16.39,16.37,16.39,63500.0,13.1805,13.1885,13.1724,13.1885,63500.0
2010-10-20 11:30:00,16.4,16.4,16.39,16.4,78500.0,13.1966,13.1966,13.1885,13.1966,78500.0
2010-10-20 11:35:00,16.39,16.41,16.39,16.41,55500.0,13.1885,13.2046,13.1885,13.2046,55500.0
2010-10-20 11:40:00,16.4,16.4,16.39,16.4,17000.0,13.1966,13.1966,13.1885,13.1966,17000.0
2010-10-20 11:45:00,16.4,16.41,16.39,16.4,70000.0,13.1966,13.2046,13.1885,13.1966,70000.0
2010-10-20 11:50:00,16.4,16.41,16.4,16.41,25000.0,13.1966,13.2046,13.1966,13.2046,25000.0
2010-10-20 11:55:00,16.41,16.41,16.4,16.4,19500.0,13.2046,13.2046,13.1966,13.1966,19500.0
2010-10-20 12:00:00,16.4,16.43,16.4,16.43,94000.0,13.1966,13.2207,13.1966,13.2207,94000.0
2010-10-20 12:05:00,16.42,16.43,16.42,16.43,114500.0,13.2127,13.2207,13.2127,13.2207,114500.0
2010-10-20 12:10:00,16.43,16.44,16.43,16.43,80000.0,13.2207,13.2288,13.2207,13.2207,80000.0
2010-10-20 12:15:00,16.43,16.45,16.43,16.45,95500.0,13.2207,13.2368,13.2207,13.2368,95500.0
2010-10-20 12:20:00,16.44,16.44,16.43,16.44,107000.0,13.2288,13.2288,13.2207,13.2288,107000.0
2010-10-20 12:25:00,16.43,16.43,16.43,16.43,46500.0,13.2207,13.2207,13.2207,13.2207,46500.0
2010-10-20 12:30:00,16.43,16.44,16.43,16.44,34000.0,13.2207,13.2288,13.2207,13.2288,34000.0
2010-10-20 12:35:00,16.44,16.44,16.43,16.43,52500.0,13.2288,13.2288,13.2207,13.2207,52500.0
2010-10-20 12:40:00,16.43,16.43,16.41,16.41,27000.0,13.2207,13.2207,13.2046,13.2046,27000.0
2010-10-20 12:45:00,16.41,16.42,16.41,16.42,35000.0,13.2046,13.2127,13.2046,13.2127,35000.0
2010-10-20 12:50:00,16.42,16.43,16.42,16.42,14000.0,13.2127,13.2207,13.2127,13.2127,14000.0
2010-10-20 12:55:00,16.42,16.42,16.41,16.41,35500.0,13.2127,13.2127,13.2046,13.2046,35500.0
2010-10-20 13:00:00,16.41,16.43,16.41,16.43,37500.0,13.2046,13.2207,13.2046,13.2207,37500.0
2010-10-20 13:05:00,16.43,16.44,16.43,16.43,20000.0,13.2207,13.2288,13.2207,13.2207,20000.0
2010-10-20 13:10:00,16.43,16.44,16.42,16.44,113000.0,13.2207,13.2288,13.2127,13.2288,113000.0
2010-10-20 13:15:00,16.44,16.45,16.44,16.44,49000.0,13.2288,13.2368,13.2288,13.2288,49000.0
2010-10-20 13:20:00,16.44,16.45,16.44,16.45,83000.0,13.2288,13.2368,13.2288,13.2368,83000.0
2010-10-20 13:25:00,16.44,16.44,16.43,16.43,25000.0,13.2288,13.2288,13.2207,13.2207,25000.0
2010-10-20 13:30:00,16.43,16.44,16.43,16.43,42500.0,13.2207,13.2288,13.2207,13.2207,42500.0
2010-10-20 13:35:00,16.44,16.44,16.43,16.43,12000.0,13.2288,13.2288,13.2207,13.2207,12000.0
2010-10-20 13:40:00,16.43,16.43,16.42,16.42,14500.0,13.2207,13.2207,13.2127,13.2127,14500.0
2010-10-20 13:45:00,16.42,16.42,16.41,16.41,51000.0,13.2127,13.2127,13.2046,13.2046,51000.0
2010-10-20 13:50:00,16.42,16.42,16.41,16.42,13500.0,13.2127,13.2127,13.2046,13.2127,13500.0
2010-10-20 13:55:00,16.42,16.42,16.41,16.41,26500.0,13.2127,13.2127,13.2046,13.2046,26500.0
2010-10-20 14:00:00,16.42,16.44,16.39,16.39,35000.0,13.2127,13.2288,13.1885,13.1885,35000.0
2010-10-20 14:05:00,16.39,16.42,16.38,16.39,83000.0,13.1885,13.2127,13.1805,13.1885,83000.0
2010-10-20 14:10:00,16.39,16.41,16.39,16.4,67500.0,13.1885,13.2046,13.1885,13.1966,67500.0
2010-10-20 14:15:00,16.4,16.42,16.4,16.42,107000.0,13.1966,13.2127,13.1966,13.2127,107000.0
2010-10-20 14:20:00,16.42,16.43,16.41,16.42,32000.0,13.2127,13.2207,13.2046,13.2127,32000.0
2010-10-20 14:25:00,16.42,16.44,16.42,16.42,71000.0,13.2127,13.2288,13.2127,13.2127,71000.0
2010-10-20 14:30:00,16.43,16.45,16.43,16.44,67000.0,13.2207,13.2368,13.2207,13.2288,67000.0
2010-10-20 14:35:00,16.44,16.45,16.43,16.44,66500.0,13.2288,13.2368,13.2207,13.2288,66500.0
2010-10-20 14:40:00,16.44,16.44,16.42,16.43,16000.0,13.2288,13.2288,13.2127,13.2207,16000.0
2010-10-20 14:45:00,16.43,16.43,16.4,16.41,49000.0,13.2207,13.2207,13.1966,13.2046,49000.0
2010-10-20 14:50:00,16.41,16.42,16.41,16.42,23500.0,13.2046,13.2127,13.2046,13.2127,23500.0
2010-10-20 14:55:00,16.41,16.43,16.4,16.42,40500.0,13.2046,13.2207,13.1966,13.2127,40500.0
2010-10-20 15:00:00,16.42,16.43,16.4,16.41,42500.0,13.2127,13.2207,13.1966,13.2046,42500.0
2010-10-20 15:05:00,16.41,16.41,16.4,16.41,57000.0,13.2046,13.2046,13.1966,13.2046,57000.0
2010-10-20 15:10:00,16.41,16.41,16.4,16.4,53000.0,13.2046,13.2046,13.1966,13.1966,53000.0
2010-10-20 15:15:00,16.4,16.42,16.4,16.42,27000.0,13.1966,13.2127,13.1966,13.2127,27000.0
2010-10-20 15:20:00,16.42,16.43,16.41,16.42,58000.0,13.2127,13.2207,13.2046,13.2127,58000.0
2010-10-20 15:25:00,16.42,16.43,16.42,16.43,24000.0,13.2127,13.2207,13.2127,13.2207,24000.0
2010-10-20 15:30:00,16.43,16.43,16.42,16.42,46000.0,13.2207,13.2207,13.2127,13.2127,46000.0
2010-10-20 15:35:00,16.42,16.42,16.38,16.39,64500.0,13.2127,13.2127,13.1805,13.1885,64500.0
2010-10-20 15:40:00,16.39,16.39,16.37,16.38,37500.0,13.1885,13.1885,13.1724,13.1805,37500.0
2010-10-20 15:45:00,16.38,16.41,16.38,16.41,68500.0,13.1805,13.2046,13.1805,13.2046,68500.0
2010-10-20 15:50:00,16.4,16.41,16.36,16.36,86000.0,13.1966,13.2046,13.1644,13.1644,86000.0
2010-10-20 15:55:00,16.37,16.39,16.36,16.38,62000.0,13.1724,13.1885,13.1644,13.1805,62000.0
2010-10-21 09:30:00,16.44,16.46,16.43,16.43,205500.0,13.2288,13.2448,13.2207,13.2207,205500.0
2010-10-21 09:35:00,16.42,16.49,16.42,16.48,81000.0,13.2127,13.269,13.2127,13.2609,81000.0
2010-10-21 09:40:00,16.48,16.49,16.46,16.46,42500.0,13.2609,13.269,13.2448,13.2448,42500.0
2010-10-21 09:45:00,16.46,16.46,16.45,16.45,20000.0,13.2448,13.2448,13.2368,13.2368,20000.0
2010-10-21 09:50:00,16.45,16.46,16.44,16.44,6500.0,13.2368,13.2448,13.2288,13.2288,6500.0
2010-10-21 09:55:00,16.44,16.47,16.44,16.47,23500.0,13.2288,13.2529,13.2288,13.2529,23500.0
2010-10-21 10:00:00,16.48,16.48,16.42,16.46,94500.0,13.2609,13.2609,13.2127,13.2448,94500.0
2010-10-21 10:05:00,16.46,16.53,16.45,16.52,90000.0,13.2448,13.3012,13.2368,13.2931,90000.0
2010-10-21 10:10:00,16.52,16.52,16.52,16.52,8000.0,13.2931,13.2931,13.2931,13.2931,8000.0
2010-10-21 10:15:00,16.51,16.52,16.5,16.52,53500.0,13.2851,13.2931,13.277,13.2931,53500.0
2010-10-21 10:20:00,16.52,16.52,16.51,16.52,82500.0,13.2931,13.2931,13.2851,13.2931,82500.0
2010-10-21 10:25:00,16.52,16.52,16.49,16.5,67500.0,13.2931,13.2931,13.269,13.277,67500.0
2010-10-21 10:30:00,16.5,16.52,16.5,16.52,190500.0,13.277,13.2931,13.277,13.2931,190500.0
2010-10-21 10:35:00,16.52,16.53,16.51,16.53,79000.0,13.2931,13.3012,13.2851,13.3012,79000.0
2010-10-21 10:40:00,16.53,16.55,16.53,16.54,135000.0,13.3012,13.3173,13.3012,13.3092,135000.0
2010-10-21 10:45:00,16.54,16.54,16.52,16.53,117500.0,13.3092,13.3092,13.2931,13.3012,117500.0
2010-10-21 10:50:00,16.53,16.54,16.52,16.53,136500.0,13.3012,13.3092,13.2931,13.3012,136500.0
2010-10-21 10:55:00,16.52,16.54,16.52,16.54,116000.0,13.2931,13.3092,13.2931,13.3092,116000.0
2010-10-21 11:00:00,16.54,16.54,16.53,16.53,92500.0,13.3092,13.3092,13.3012,13.3012,92500.0
2010-10-21 11:05:00,16.53,16.54,16.52,16.54,151500.0,13.3012,13.3092,13.2931,13.3092,151500.0
2010-10-21 11:10:00,16.54,16.54,16.49,16.5,173000.0,13.3092,13.3092,13.269,13.277,173000.0
2010-10-21 11:15:00,16.5,16.5,16.47,16.47,187000.0,13.277,13.277,13.2529,13.2529,187000.0
2010-10-21 11:20:00,16.47,16.49,16.46,16.46,67500.0,13.2529,13.269,13.2448,13.2448,67500.0
2010-10-21 11:25:00,16.46,16.47,16.43,16.45,149500.0,13.2448,13.2529,13.2207,13.2368,149500.0
2010-10-21 11:30:00,16.45,16.45,16.45,16.45,59500.0,13.2368,13.2368,13.2368,13.2368,59500.0
2010-10-21 11:35:00,16.45,16.45,16.37,16.38,199500.0,13.2368,13.2368,13.1724,13.1805,199500.0
2010-10-21 11:40:00,16.37,16.38,16.35,16.37,122500.0,13.1724,13.1805,13.1563,13.1724,122500.0
2010-10-21 11:45:00,16.37,16.39,16.37,16.38,57000.0,13.1724,13.1885,13.1724,13.1805,57000.0
2010-10-21 11:50:00,16.38,16.38,16.37,16.37,49500.0,13.1805,13.1805,13.1724,13.1724,49500.0
2010-10-21 11:55:00,16.38,16.42,16.38,16.42,75500.0,13.1805,13.2127,13.1805,13.2127,75500.0
2010-10-21 12:00:00,16.41,16.41,16.39,16.4,39500.0,13.2046,13.2046,13.1885,13.1966,39500.0
2010-10-21 12:05:00,16.4,16.41,16.39,16.39,28500.0,13.1966,13.2046,13.1885,13.1885,28500.0
2010-10-21 12:10:00,16.39,16.4,16.38,16.38,66000.0,13.1885,13.1966,13.1805,13.1805,66000.0
2010-10-21 12:15:00,16.38,16.4,16.37,16.4,121500.0,13.1805,13.1966,13.1724,13.1966,121500.0
2010-10-21 12:20:00,16.4,16.4,16.39,16.39,54500.0,13.1966,13.1966,13.1885,13.1885,54500.0
2010-10-21 12:25:00,16.39,16.41,16.38,16.41,20500.0,13.1885,13.2046,13.1805,13.2046,20500.0
2010-10-21 12:30:00,16.41,16.41,16.39,16.39,17500.0,13.2046,13.2046,13.1885,13.1885,17500.0
2010-10-21 12:35:00,16.38,16.38,16.33,16.34,142500.0,13.1805,13.1805,13.1402,13.1483,142500.0
2010-10-21 12:40:00,16.34,16.35,16.33,16.34,134000.0,13.1483,13.1563,13.1402,13.1483,134000.0
2010-10-21 12:45:00,16.34,16.34,16.31,16.33,133500.0,13.1483,13.1483,13.1241,13.1402,133500.0
2010-10-21 12:50:00,16.33,16.34,16.33,16.33,19000.0,13.1402,13.1483,13.1402,13.1402,19000.0
2010-10-21 12:55:00,16.34,16.34,16.33,16.33,21500.0,13.1483,13.1483,13.1402,13.1402,21500.0
2010-10-21 13:00:00,16.34,16.37,16.34,16.37,36000.0,13.1483,13.1724,13.1483,13.1724,36000.0
2010-10-21 13:05:00,16.37,16.37,16.35,16.36,106500.0,13.1724,13.1724,13.1563,13.1644,106500.0
2010-10-21 13:10:00,16.36,16.38,16.36,16.37,51000.0,13.1644,13.1805,13.1644,13.1724,51000.0
2010-10-21 13:15:00,16.37,16.37,16.35,16.37,83500.0,13.1724,13.1724,13.1563,13.1724,83500.0
2010-10-21 13:20:00,16.36,16.36,16.34,16.35,18500.0,13.1644,13.1644,13.1483,13.1563,18500.0
2010-10-21 13:25:00,16.35,16.36,16.34,16.36,11000.0,13.1563,13.1644,13.1483,13.1644,11000.0
2010-10-21 13:30:00,16.36,16.36,16.32,16.33,43500.0,13.1644,13.1644,13.1322,13.1402,43500.0
2010-10-21 13:35:00,16.33,16.35,16.33,16.34,40000.0,13.1402,13.1563,13.1402,13.1483,40000.0
2010-10-21 13:40:00,16.35,16.35,16.32,16.33,49000.0,13.1563,13.1563,13.1322,13.1402,49000.0
2010-10-21 13:45:00,16.32,16.32,16.28,16.29,121500.0,13.1322,13.1322,13.1,13.1081,121500.0
2010-10-21 13:50:00,16.29,16.29,16.25,16.25,141000.0,13.1081,13.1081,13.0759,13.0759,141000.0
2010-10-21 13:55:00,16.25,16.26,16.22,16.23,131500.0,13.0759,13.0839,13.0517,13.0598,131500.0
2010-10-21 14:00:00,16.22,16.23,16.21,16.23,103000.0,13.0517,13.0598,13.0437,13.0598,103000.0
2010-10-21 14:05:00,16.24,16.24,16.23,16.24,51500.0,13.0678,13.0678,13.0598,13.0678,51500.0
2010-10-21 14:10:00,16.24,16.25,16.23,16.24,87000.0,13.0678,13.0759,13.0598,13.0678,87000.0
2010-10-21 14:15:00,16.25,16.26,16.24,16.26,59000.0,13.0759,13.0839,13.0678,13.0839,59000.0
2010-10-21 14:20:00,16.26,16.26,16.24,16.25,44500.0,13.0839,13.0839,13.0678,13.0759,44500.0
2010-10-21 14:25:00,16.25,16.27,16.25,16.26,12500.0,13.0759,13.092,13.0759,13.0839,12500.0
2010-10-21 14:30:00,16.26,16.28,16.26,16.26,31000.0,13.0839,13.1,13.0839,13.0839,31000.0
2010-10-21 14:35:00,16.27,16.27,16.26,16.27,25000.0,13.092,13.092,13.0839,13.092,25000.0
2010-10-21 14:40:00,16.27,16.28,16.26,16.28,50000.0,13.092,13.1,13.0839,13.1,50000.0
2010-10-21 14:45:00,16.28,16.28,16.27,16.27,105000.0,13.1,13.1,13.092,13.092,105000.0
2010-10-21 14:50:00,16.27,16.3,16.27,16.3,274500.0,13.092,13.1161,13.092,13.1161,274500.0
2010-10-21 14:55:00,16.3,16.3,16.29,16.29,214000.0,13.1161,13.1161,13.1081,13.1081,214000.0
2010-10-21 15:00:00,16.3,16.31,16.29,16.31,59000.0,13.1161,13.1241,13.1081,13.1241,59000.0
2010-10-21 15:05:00,16.3,16.3,16.29,16.29,26500.0,13.1161,13.1161,13.1081,13.1081,26500.0
2010-10-21 15:10:00,16.3,16.31,16.29,16.3,66000.0,13.1161,13.1241,13.1081,13.1161,66000.0
2010-10-21 15:15:00,16.3,16.36,16.3,16.35,153500.0,13.1161,13.1644,13.1161,13.1563,153500.0
2010-10-21 15:20:00,16.35,16.37,16.34,16.37,83500.0,13.1563,13.1724,13.1483,13.1724,83500.0
2010-10-21 15:25:00,16.37,16.38,16.36,16.37,90500.0,13.1724,13.1805,13.1644,13.1724,90500.0
2010-10-21 15:30:00,16.37,16.38,16.34,16.35,120500.0,13.1724,13.1805,13.1483,13.1563,120500.0
2010-10-21 15:35:00,16.35,16.37,16.35,16.36,41000.0,13.1563,13.1724,13.1563,13.1644,41000.0
2010-10-21 15:40:00,16.36,16.37,16.34,16.34,35500.0,13.1644,13.1724,13.1483,13.1483,35500.0
2010-10-21 15:45:00,16.34,16.35,16.32,16.34,163000.0,13.1483,13.1563,13.1322,13.1483,163000.0
2010-10-21 15:50:00,16.34,16.35,16.33,16.35,84000.0,13.1483,13.1563,13.1402,13.1563,84000.0
2010-10-21 15:55:00,16.34,16.36,16.34,16.35,177500.0,13.1483,13.1644,13.1483,13.1563,177500.0
2010-10-22 09:30:00,16.4,16.41,16.38,16.39,78500.0,13.1966,13.2046,13.1805,13.1885,78500.0
2010-10-22 09:35:00,16.38,16.43,16.37,16.43,29500.0,13.1805,13.2207,13.1724,13.2207,29500.0
2010-10-22 09:40:00,16.44,16.45,16.41,16.44,43000.0,13.2288,13.2368,13.2046,13.2288,43000.0
2010-10-22 09:45:00,16.44,16.46,16.43,16.43,93500.0,13.2288,13.2448,13.2207,13.2207,93500.0
2010-10-22 09:50:00,16.43,16.43,16.39,16.39,65500.0,13.2207,13.2207,13.1885,13.1885,65500.0
2010-10-22 09:55:00,16.39,16.41,16.38,16.38,79500.0,13.1885,13.2046,13.1805,13.1805,79500.0
2010-10-22 10:00:00,16.37,16.4,16.36,16.4,76000.0,13.1724,13.1966,13.1644,13.1966,76000.0
2010-10-22 10:05:00,16.4,16.41,16.39,16.4,81500.0,13.1966,13.2046,13.1885,13.1966,81500.0
2010-10-22 10:10:00,16.4,16.41,16.38,16.41,101500.0,13.1966,13.2046,13.1805,13.2046,101500.0
2010-10-22 10:15:00,16.4,16.42,16.4,16.42,78500.0,13.1966,13.2127,13.1966,13.2127,78500.0
2010-10-22 10:20:00,16.42,16.43,16.4,16.4,36000.0,13.2127,13.2207,13.1966,13.1966,36000.0
2010-10-22 10:25:00,16.4,16.43,16.4,16.43,15500.0,13.1966,13.2207,13.1966,13.2207,15500.0
2010-10-22 10:30:00,16.44,16.44,16.43,16.44,27500.0,13.2288,13.2288,13.2207,13.2288,27500.0
2010-10-22 10:35:00,16.43,16.44,16.43,16.43,37000.0,13.2207,13.2288,13.2207,13.2207,37000.0
2010-10-22 10:40:00,16.43,16.43,16.42,16.43,49000.0,13.2207,13.2207,13.2127,13.2207,49000.0
2010-10-22 10:45:00,16.43,16.45,16.42,16.44,57000.0,13.2207,13.2368,13.2127,13.2288,57000.0
2010-10-22 10:50:00,16.45,16.46,16.44,16.45,59000.0,13.2368,13.2448,13.2288,13.2368,59000.0
2010-10-22 10:55:00,16.45,16.46,16.44,16.44,47500.0,13.2368,13.2448,13.2288,13.2288,47500.0
2010-10-22 11:00:00,16.44,16.45,16.43,16.45,19000.0,13.2288,13.2368,13.2207,13.2368,19000.0
2010-10-22 11:05:00,16.45,16.45,16.43,16.44,17500.0,13.2368,13.2368,13.2207,13.2288,17500.0
2010-10-22 11:10:00,16.44,16.45,16.43,16.43,9500.0,13.2288,13.2368,13.2207,13.2207,9500.0
2010-10-22 11:15:00,16.42,16.44,16.42,16.44,14500.0,13.2127,13.2288,13.2127,13.2288,14500.0
2010-10-22 11:20:00,16.44,16.44,16.42,16.42,11000.0,13.2288,13.2288,13.2127,13.2127,11000.0
2010-10-22 11:25:00,16.42,16.43,16.42,16.43,10000.0,13.2127,13.2207,13.2127,13.2207,10000.0
2010-10-22 11:30:00,16.43,16.45,16.43,16.44,8000.0,13.2207,13.2368,13.2207,13.2288,8000.0
2010-10-22 11:35:00,16.44,16.46,16.44,16.46,20500.0,13.2288,13.2448,13.2288,13.2448,20500.0
2010-10-22 11:40:00,16.46,16.46,16.45,16.45,51500.0,13.2448,13.2448,13.2368,13.2368,51500.0
2010-10-22 11:45:00,16.45,16.45,16.43,16.43,17500.0,13.2368,13.2368,13.2207,13.2207,17500.0
2010-10-22 11:50:00,16.42,16.43,16.42,16.43,24000.0,13.2127,13.2207,13.2127,13.2207,24000.0
2010-10-22 11:55:00,16.43,16.44,16.43,16.43,12500.0,13.2207,13.2288,13.2207,13.2207,12500.0
2010-10-22 12:00:00,16.43,16.43,16.42,16.43,9500.0,13.2207,13.2207,13.2127,13.2207,9500.0
2010-10-22 12:05:00,16.43,16.45,16.43,16.44,35000.0,13.2207,13.2368,13.2207,13.2288,35000.0
2010-10-22 12:10:00,16.45,16.45,16.43,16.43,12000.0,13.2368,13.2368,13.2207,13.2207,12000.0
2010-10-22 12:15:00,16.44,16.44,16.43,16.43,13500.0,13.2288,13.2288,13.2207,13.2207,13500.0
2010-10-22 12:20:00,16.44,16.44,16.43,16.44,15500.0,13.2288,13.2288,13.2207,13.2288,15500.0
2010-10-22 12:25:00,16.44,16.46,16.44,16.46,26500.0,13.2288,13.2448,13.2288,13.2448,26500.0
2010-10-22 12:30:00,16.47,16.47,16.47,16.47,21000.0,13.2529,13.2529,13.2529,13.2529,21000.0
2010-10-22 12:35:00,16.47,16.47,16.46,16.46,16500.0,13.2529,13.2529,13.2448,13.2448,16500.0
2010-10-22 12:40:00,16.46,16.46,16.46,16.46,10000.0,13.2448,13.2448,13.2448,13.2448,10000.0
2010-10-22 12:45:00,16.46,16.47,16.46,16.47,14500.0,13.2448,13.2529,13.2448,13.2529,14500.0
2010-10-22 12:50:00,16.47,16.47,16.46,16.46,31000.0,13.2529,13.2529,13.2448,13.2448,31000.0
2010-10-22 12:55:00,16.46,16.46,16.45,16.46,28000.0,13.2448,13.2448,13.2368,13.2448,28000.0
2010-10-22 13:00:00,16.46,16.46,16.45,16.45,6500.0,13.2448,13.2448,13.2368,13.2368,6500.0
2010-10-22 13:05:00,16.45,16.46,16.45,16.46,9500.0,13.2368,13.2448,13.2368,13.2448,9500.0
2010-10-22 13:10:00,16.46,16.46,16.45,16.45,11500.0,13.2448,13.2448,13.2368,13.2368,11500.0
2010-10-22 13:15:00,16.46,16.47,16.46,16.46,18500.0,13.2448,13.2529,13.2448,13.2448,18500.0
2010-10-22 13:20:00,16.46,16.46,16.45,16.46,9500.0,13.2448,13.2448,13.2368,13.2448,9500.0
2010-10-22 13:25:00,16.46,16.47,16.46,16.46,13000.0,13.2448,13.2529,13.2448,13.2448,13000.0
2010-10-22 13:30:00,16.46,16.46,16.45,16.46,11000.0,13.2448,13.2448,13.2368,13.2448,11000.0
2010-10-22 13:35:00,16.46,16.46,16.45,16.46,11000.0,13.2448,13.2448,13.2368,13.2448,11000.0
2010-10-22 13:40:00,16.46,16.46,16.46,16.46,1000.0,13.2448,13.2448,13.2448,13.2448,1000.0
2010-10-22 13:45:00,16.46,16.46,16.45,16.45,9000.0,13.2448,13.2448,13.2368,13.2368,9000.0
2010-10-22 13:50:00,16.45,16.45,16.44,16.44,15000.0,13.2368,13.2368,13.2288,13.2288,15000.0
2010-10-22 13:55:00,16.45,16.45,16.44,16.44,4000.0,13.2368,13.2368,13.2288,13.2288,4000.0
2010-10-22 14:00:00,16.44,16.44,16.44,16.44,14500.0,13.2288,13.2288,13.2288,13.2288,14500.0
2010-10-22 14:05:00,16.44,16.45,16.44,16.45,7000.0,13.2288,13.2368,13.2288,13.2368,7000.0
2010-10-22 14:10:00,16.45,16.46,16.45,16.45,11500.0,13.2368,13.2448,13.2368,13.2368,11500.0
2010-10-22 14:15:00,16.45,16.46,16.45,16.46,20500.0,13.2368,13.2448,13.2368,13.2448,20500.0
2010-10-22 14:20:00,16.46,16.47,16.45,16.46,20000.0,13.2448,13.2529,13.2368,13.2448,20000.0
2010-10-22 14:25:00,16.46,16.48,16.46,16.48,25500.0,13.2448,13.2609,13.2448,13.2609,25500.0
2010-10-22 14:30:00,16.48,16.48,16.46,16.46,23000.0,13.2609,13.2609,13.2448,13.2448,23000.0
2010-10-22 14:35:00,16.46,16.47,16.46,16.46,29000.0,13.2448,13.2529,13.2448,13.2448,29000.0
2010-10-22 14:40:00,16.47,16.47,16.46,16.47,28500.0,13.2529,13.2529,13.2448,13.2529,28500.0
2010-10-22 14:45:00,16.47,16.48,16.46,16.47,55000.0,13.2529,13.2609,13.2448,13.2529,55000.0
2010-10-22 14:50:00,16.47,16.47,16.46,16.46,4500.0,13.2529,13.2529,13.2448,13.2448,4500.0
2010-10-22 14:55:00,16.46,16.47,16.45,16.46,34000.0,13.2448,13.2529,13.2368,13.2448,34000.0
2010-10-22 15:00:00,16.46,16.46,16.45,16.46,20000.0,13.2448,13.2448,13.2368,13.2448,20000.0
2010-10-22 15:05:00,16.46,16.48,16.46,16.47,50000.0,13.2448,13.2609,13.2448,13.2529,50000.0
2010-10-22 15:10:00,16.47,16.47,16.46,16.46,17000.0,13.2529,13.2529,13.2448,13.2448,17000.0
2010-10-22 15:15:00,16.47,16.47,16.46,16.46,7000.0,13.2529,13.2529,13.2448,13.2448,7000.0
2010-10-22 15:20:00,16.47,16.47,16.47,16.47,25500.0,13.2529,13.2529,13.2529,13.2529,25500.0
2010-10-22 15:25:00,16.47,16.48,16.47,16.47,32000.0,13.2529,13.2609,13.2529,13.2529,32000.0
2010-10-22 15:30:00,16.47,16.47,16.47,16.47,11500.0,13.2529,13.2529,13.2529,13.2529,11500.0
2010-10-22 15:35:00,16.47,16.47,16.47,16.47,2500.0,13.2529,13.2529,13.2529,13.2529,2500.0
2010-10-22 15:40:00,16.46,16.47,16.46,16.46,17500.0,13.2448,13.2529,13.2448,13.2448,17500.0
2010-10-22 15:45:00,16.46,16.48,16.46,16.47,50000.0,13.2448,13.2609,13.2448,13.2529,50000.0
2010-10-22 15:50:00,16.47,16.48,16.47,16.48,70500.0,13.2529,13.2609,13.2529,13.2609,70500.0
2010-10-22 15:55:00,16.48,16.48,16.46,16.47,113500.0,13.2609,13.2609,13.2448,13.2529,113500.0
2010-10-25 09:30:00,16.58,16.62,16.57,16.62,92500.0,13.3414,13.3736,13.3334,13.3736,92500.0
2010-10-25 09:35:00,16.62,16.65,16.62,16.65,35000.0,13.3736,13.3977,13.3736,13.3977,35000.0
2010-10-25 09:40:00,16.65,16.67,16.65,16.66,69000.0,13.3977,13.4138,13.3977,13.4058,69000.0
2010-10-25 09:45:00,16.67,16.67,16.65,16.67,156500.0,13.4138,13.4138,13.3977,13.4138,156500.0
2010-10-25 09:50:00,16.67,16.67,16.66,16.67,25500.0,13.4138,13.4138,13.4058,13.4138,25500.0
2010-10-25 09:55:00,16.68,16.7,16.68,16.7,82500.0,13.4219,13.438,13.4219,13.438,82500.0
2010-10-25 10:00:00,16.69,16.72,16.68,16.69,231000.0,13.4299,13.4541,13.4219,13.4299,231000.0
2010-10-25 10:05:00,16.7,16.7,16.68,16.68,68000.0,13.438,13.438,13.4219,13.4219,68000.0
2010-10-25 10:10:00,16.68,16.7,16.67,16.67,59000.0,13.4219,13.438,13.4138,13.4138,59000.0
2010-10-25 10:15:00,16.67,16.68,16.67,16.68,47000.0,13.4138,13.4219,13.4138,13.4219,47000.0
2010-10-25 10:20:00,16.67,16.68,16.67,16.67,16500.0,13.4138,13.4219,13.4138,13.4138,16500.0
2010-10-25 10:25:00,16.67,16.68,16.66,16.67,26500.0,13.4138,13.4219,13.4058,13.4138,26500.0
2010-10-25 10:30:00,16.67,16.68,16.63,16.65,57500.0,13.4138,13.4219,13.3816,13.3977,57500.0
2010-10-25 10:35:00,16.64,16.64,16.62,16.63,34500.0,13.3897,13.3897,13.3736,13.3816,34500.0
2010-10-25 10:40:00,16.64,16.64,16.57,16.6,88000.0,13.3897,13.3897,13.3334,13.3575,88000.0
2010-10-25 10:45:00,16.6,16.61,16.6,16.61,37000.0,13.3575,13.3655,13.3575,13.3655,37000.0
2010-10-25 10:50:00,16.61,16.61,16.6,16.61,68500.0,13.3655,13.3655,13.3575,13.3655,68500.0
2010-10-25 10:55:00,16.61,16.61,16.6,16.6,39000.0,13.3655,13.3655,13.3575,13.3575,39000.0
2010-10-25 11:00:00,16.59,16.6,16.58,16.58,115500.0,13.3495,13.3575,13.3414,13.3414,115500.0
2010-10-25 11:05:00,16.58,16.6,16.57,16.59,72000.0,13.3414,13.3575,13.3334,13.3495,72000.0
2010-10-25 11:10:00,16.59,16.6,16.59,16.6,28000.0,13.3495,13.3575,13.3495,13.3575,28000.0
2010-10-25 11:15:00,16.6,16.61,16.58,16.61,38000.0,13.3575,13.3655,13.3414,13.3655,38000.0
2010-10-25 11:20:00,16.61,16.61,16.6,16.6,38500.0,13.3655,13.3655,13.3575,13.3575,38500.0
2010-10-25 11:25:00,16.6,16.62,16.6,16.62,38000.0,13.3575,13.3736,13.3575,13.3736,38000.0
2010-10-25 11:30:00,16.62,16.62,16.62,16.62,47500.0,13.3736,13.3736,13.3736,13.3736,47500.0
2010-10-25 11:35:00,16.62,16.62,16.61,16.61,20000.0,13.3736,13.3736,13.3655,13.3655,20000.0
2010-10-25 11:40:00,16.61,16.61,16.61,16.61,11000.0,13.3655,13.3655,13.3655,13.3655,11000.0
2010-10-25 11:45:00,16.61,16.62,16.61,16.62,13000.0,13.3655,13.3736,13.3655,13.3736,13000.0
2010-10-25 11:50:00,16.62,16.62,16.6,16.6,27000.0,13.3736,13.3736,13.3575,13.3575,27000.0
2010-10-25 11:55:00,16.6,16.6,16.6,16.6,37500.0,13.3575,13.3575,13.3575,13.3575,37500.0
2010-10-25 12:00:00,16.61,16.61,16.61,16.61,13500.0,13.3655,13.3655,13.3655,13.3655,13500.0
2010-10-25 12:05:00,16.61,16.61,16.59,16.6,27000.0,13.3655,13.3655,13.3495,13.3575,27000.0
2010-10-25 12:10:00,16.6,16.6,16.6,16.6,32000.0,13.3575,13.3575,13.3575,13.3575,32000.0
2010-10-25 12:15:00,16.6,16.61,16.59,16.59,46500.0,13.3575,13.3655,13.3495,13.3495,46500.0
2010-10-25 12:20:00,16.59,16.59,16.56,16.57,133000.0,13.3495,13.3495,13.3253,13.3334,133000.0
2010-10-25 12:25:00,16.57,16.58,16.56,16.58,41000.0,13.3334,13.3414,13.3253,13.3414,41000.0
2010-10-25 12:30:00,16.57,16.58,16.57,16.57,36000.0,13.3334,13.3414,13.3334,13.3334,36000.0
2010-10-25 12:35:00,16.57,16.59,16.57,16.58,73000.0,13.3334,13.3495,13.3334,13.3414,73000.0
2010-10-25 12:40:00,16.58,16.59,16.58,16.59,63000.0,13.3414,13.3495,13.3414,13.3495,63000.0
2010-10-25 12:45:00,16.59,16.59,16.59,16.59,50000.0,13.3495,13.3495,13.3495,13.3495,50000.0
2010-10-25 12:50:00,16.58,16.58,16.58,16.58,8500.0,13.3414,13.3414,13.3414,13.3414,8500.0
2010-10-25 12:55:00,16.58,16.6,16.58,16.58,30000.0,13.3414,13.3575,13.3414,13.3414,30000.0
2010-10-25 13:00:00,16.58,16.6,16.58,16.6,43000.0,13.3414,13.3575,13.3414,13.3575,43000.0
2010-10-25 13:05:00,16.6,16.6,16.59,16.6,52500.0,13.3575,13.3575,13.3495,13.3575,52500.0
2010-10-25 13:10:00,16.6,16.6,16.6,16.6,6500.0,13.3575,13.3575,13.3575,13.3575,6500.0
2010-10-25 13:15:00,16.6,16.61,16.6,16.61,63000.0,13.3575,13.3655,13.3575,13.3655,63000.0
2010-10-25 13:20:00,16.61,16.62,16.6,16.61,20000.0,13.3655,13.3736,13.3575,13.3655,20000.0
2010-10-25 13:25:00,16.61,16.62,16.61,16.62,59500.0,13.3655,13.3736,13.3655,13.3736,59500.0
2010-10-25 13:30:00,16.62,16.63,16.61,16.61,43000.0,13.3736,13.3816,13.3655,13.3655,43000.0
2010-10-25 13:35:00,16.61,16.62,16.61,16.61,9500.0,13.3655,13.3736,13.3655,13.3655,9500.0
2010-10-25 13:40:00,16.62,16.62,16.62,16.62,14500.0,13.3736,13.3736,13.3736,13.3736,14500.0
2010-10-25 13:45:00,16.61,16.62,16.61,16.61,46500.0,13.3655,13.3736,13.3655,13.3655,46500.0
2010-10-25 13:50:00,16.61,16.61,16.6,16.6,21500.0,13.3655,13.3655,13.3575,13.3575,21500.0
2010-10-25 13:55:00,16.6,16.61,16.6,16.61,56000.0,13.3575,13.3655,13.3575,13.3655,56000.0
2010-10-25 14:00:00,16.61,16.61,16.6,16.61,22000.0,13.3655,13.3655,13.3575,13.3655,22000.0
2010-10-25 14:05:00,16.61,16.61,16.6,16.61,31500.0,13.3655,13.3655,13.3575,13.3655,31500.0
2010-10-25 14:10:00,16.62,16.62,16.61,16.61,46000.0,13.3736,13.3736,13.3655,13.3655,46000.0
2010-10-25 14:15:00,16.61,16.62,16.61,16.61,45500.0,13.3655,13.3736,13.3655,13.3655,45500.0
2010-10-25 14:20:00,16.61,16.62,16.61,16.61,32500.0,13.3655,13.3736,13.3655,13.3655,32500.0
2010-10-25 14:25:00,16.62,16.62,16.62,16.62,13000.0,13.3736,13.3736,13.3736,13.3736,13000.0
2010-10-25 14:30:00,16.61,16.63,16.61,16.62,53000.0,13.3655,13.3816,13.3655,13.3736,53000.0
2010-10-25 14:35:00,16.62,16.62,16.59,16.6,82000.0,13.3736,13.3736,13.3495,13.3575,82000.0
2010-10-25 14:40:00,16.6,16.6,16.58,16.59,59000.0,13.3575,13.3575,13.3414,13.3495,59000.0
2010-10-25 14:45:00,16.59,16.61,16.59,16.6,41000.0,13.3495,13.3655,13.3495,13.3575,41000.0
2010-10-25 14:50:00,16.6,16.61,16.6,16.61,56500.0,13.3575,13.3655,13.3575,13.3655,56500.0
2010-10-25 14:55:00,16.6,16.61,16.6,16.61,22000.0,13.3575,13.3655,13.3575,13.3655,22000.0
2010-10-25 15:00:00,16.61,16.62,16.61,16.61,96500.0,13.3655,13.3736,13.3655,13.3655,96500.0
2010-10-25 15:05:00,16.62,16.63,16.61,16.62,20500.0,13.3736,13.3816,13.3655,13.3736,20500.0
2010-10-25 15:10:00,16.62,16.62,16.61,16.62,27500.0,13.3736,13.3736,13.3655,13.3736,27500.0
2010-10-25 15:15:00,16.62,16.62,16.62,16.62,32500.0,13.3736,13.3736,13.3736,13.3736,32500.0
2010-10-25 15:20:00,16.62,16.64,16.62,16.64,42500.0,13.3736,13.3897,13.3736,13.3897,42500.0
2010-10-25 15:25:00,16.64,16.65,16.64,16.64,57500.0,13.3897,13.3977,13.3897,13.3897,57500.0
2010-10-25 15:30:00,16.64,16.65,16.63,16.63,51500.0,13.3897,13.3977,13.3816,13.3816,51500.0
2010-10-25 15:35:00,16.63,16.63,16.6,16.6,68500.0,13.3816,13.3816,13.3575,13.3575,68500.0
2010-10-25 15:40:00,16.6,16.61,16.59,16.6,68500.0,13.3575,13.3655,13.3495,13.3575,68500.0
2010-10-25 15:45:00,16.6,16.6,16.55,16.57,195500.0,13.3575,13.3575,13.3173,13.3334,195500.0
2010-10-25 15:50:00,16.57,16.58,16.56,16.58,131500.0,13.3334,13.3414,13.3253,13.3414,131500.0
2010-10-25 15:55:00,16.58,16.58,16.56,16.57,236000.0,13.3414,13.3414,13.3253,13.3334,236000.0
2010-10-26 09:30:00,16.47,16.48,16.45,16.45,89500.0,13.2529,13.2609,13.2368,13.2368,89500.0
2010-10-26 09:35:00,16.46,16.46,16.4,16.42,231000.0,13.2448,13.2448,13.1966,13.2127,231000.0
2010-10-26 09:40:00,16.42,16.44,16.41,16.43,68500.0,13.2127,13.2288,13.2046,13.2207,68500.0
2010-10-26 09:45:00,16.43,16.45,16.42,16.45,82500.0,13.2207,13.2368,13.2127,13.2368,82500.0
2010-10-26 09:50:00,16.45,16.46,16.45,16.45,78000.0,13.2368,13.2448,13.2368,13.2368,78000.0
2010-10-26 09:55:00,16.45,16.46,16.45,16.46,25500.0,13.2368,13.2448,13.2368,13.2448,25500.0
2010-10-26 10:00:00,16.46,16.53,16.46,16.51,171500.0,13.2448,13.3012,13.2448,13.2851,171500.0
2010-10-26 10:05:00,16.51,16.53,16.5,16.52,76000.0,13.2851,13.3012,13.277,13.2931,76000.0
2010-10-26 10:10:00,16.53,16.53,16.51,16.53,75500.0,13.3012,13.3012,13.2851,13.3012,75500.0
2010-10-26 10:15:00,16.53,16.57,16.53,16.57,112000.0,13.3012,13.3334,13.3012,13.3334,112000.0
2010-10-26 10:20:00,16.57,16.59,16.57,16.58,80500.0,13.3334,13.3495,13.3334,13.3414,80500.0
2010-10-26 10:25:00,16.58,16.6,16.56,16.57,47000.0,13.3414,13.3575,13.3253,13.3334,47000.0
2010-10-26 10:30:00,16.57,16.58,16.57,16.58,22500.0,13.3334,13.3414,13.3334,13.3414,22500.0
2010-10-26 10:35:00,16.57,16.57,16.54,16.55,46500.0,13.3334,13.3334,13.3092,13.3173,46500.0
2010-10-26 10:40:00,16.55,16.55,16.53,16.54,48500.0,13.3173,13.3173,13.3012,13.3092,48500.0
2010-10-26 10:45:00,16.54,16.56,16.54,16.55,28000.0,13.3092,13.3253,13.3092,13.3173,28000.0
2010-10-26 10:50:00,16.55,16.57,16.55,16.56,23000.0,13.3173,13.3334,13.3173,13.3253,23000.0
2010-10-26 10:55:00,16.56,16.59,16.56,16.59,83000.0,13.3253,13.3495,13.3253,13.3495,83000.0
2010-10-26 11:00:00,16.6,16.62,16.58,16.58,95000.0,13.3575,13.3736,13.3414,13.3414,95000.0
2010-10-26 11:05:00,16.58,16.59,16.55,16.55,100500.0,13.3414,13.3495,13.3173,13.3173,100500.0
2010-10-26 11:10:00,16.55,16.57,16.55,16.56,31500.0,13.3173,13.3334,13.3173,13.3253,31500.0
2010-10-26 11:15:00,16.57,16.59,16.57,16.57,58500.0,13.3334,13.3495,13.3334,13.3334,58500.0
2010-10-26 11:20:00,16.58,16.63,16.58,16.63,95000.0,13.3414,13.3816,13.3414,13.3816,95000.0
2010-10-26 11:25:00,16.62,16.62,16.61,16.61,61500.0,13.3736,13.3736,13.3655,13.3655,61500.0
2010-10-26 11:30:00,16.61,16.61,16.6,16.6,63500.0,13.3655,13.3655,13.3575,13.3575,63500.0
2010-10-26 11:35:00,16.6,16.61,16.6,16.61,14000.0,13.3575,13.3655,13.3575,13.3655,14000.0
2010-10-26 11:40:00,16.61,16.61,16.6,16.6,22500.0,13.3655,13.3655,13.3575,13.3575,22500.0
2010-10-26 11:45:00,16.6,16.61,16.6,16.61,19000.0,13.3575,13.3655,13.3575,13.3655,19000.0
2010-10-26 11:50:00,16.61,16.62,16.61,16.62,33000.0,13.3655,13.3736,13.3655,13.3736,33000.0
2010-10-26 11:55:00,16.62,16.63,16.62,16.63,38500.0,13.3736,13.3816,13.3736,13.3816,38500.0
2010-10-26 12:00:00,16.63,16.64,16.62,16.62,148000.0,13.3816,13.3897,13.3736,13.3736,148000.0
2010-10-26 12:05:00,16.62,16.63,16.62,16.62,31000.0,13.3736,13.3816,13.3736,13.3736,31000.0
2010-10-26 12:10:00,16.62,16.64,16.62,16.64,37500.0,13.3736,13.3897,13.3736,13.3897,37500.0
2010-10-26 12:15:00,16.65,16.65,16.63,16.64,11500.0,13.3977,13.3977,13.3816,13.3897,11500.0
2010-10-26 12:20:00,16.64,16.64,16.63,16.63,23000.0,13.3897,13.3897,13.3816,13.3816,23000.0
2010-10-26 12:25:00,16.63,16.64,16.63,16.63,20500.0,13.3816,13.3897,13.3816,13.3816,20500.0
2010-10-26 12:30:00,16.63,16.63,16.62,16.62,343000.0,13.3816,13.3816,13.3736,13.3736,343000.0
2010-10-26 12:35:00,16.62,16.63,16.62,16.62,26500.0,13.3736,13.3816,13.3736,13.3736,26500.0
2010-10-26 12:40:00,16.62,16.63,16.61,16.61,10500.0,13.3736,13.3816,13.3655,13.3655,10500.0
2010-10-26 12:45:00,16.61,16.61,16.6,16.61,10500.0,13.3655,13.3655,13.3575,13.3655,10500.0
2010-10-26 12:50:00,16.61,16.62,16.61,16.61,30500.0,13.3655,13.3736,13.3655,13.3655,30500.0
2010-10-26 12:55:00,16.62,16.62,16.61,16.61,10000.0,13.3736,13.3736,13.3655,13.3655,10000.0
2010-10-26 13:00:00,16.62,16.62,16.62,16.62,12500.0,13.3736,13.3736,13.3736,13.3736,12500.0
2010-10-26 13:05:00,16.62,16.63,16.62,16.63,25500.0,13.3736,13.3816,13.3736,13.3816,25500.0
2010-10-26 13:10:00,16.64,16.64,16.63,16.64,28000.0,13.3897,13.3897,13.3816,13.3897,28000.0
2010-10-26 13:15:00,16.65,16.65,16.63,16.64,92000.0,13.3977,13.3977,13.3816,13.3897,92000.0
2010-10-26 13:20:00,16.63,16.64,16.63,16.63,26000.0,13.3816,13.3897,13.3816,13.3816,26000.0
2010-10-26 13:25:00,16.63,16.63,16.61,16.61,25500.0,13.3816,13.3816,13.3655,13.3655,25500.0
2010-10-26 13:30:00,16.61,16.62,16.61,16.62,38500.0,13.3655,13.3736,13.3655,13.3736,38500.0
2010-10-26 13:35:00,16.62,16.62,16.61,16.61,16000.0,13.3736,13.3736,13.3655,13.3655,16000.0
2010-10-26 13:40:00,16.61,16.63,16.61,16.63,48000.0,13.3655,13.3816,13.3655,13.3816,48000.0
2010-10-26 13:45:00,16.62,16.62,16.61,16.61,13500.0,13.3736,13.3736,13.3655,13.3655,13500.0
2010-10-26 13:50:00,16.61,16.62,16.58,16.59,94500.0,13.3655,13.3736,13.3414,13.3495,94500.0
2010-10-26 13:55:00,16.59,16.59,16.58,16.58,68500.0,13.3495,13.3495,13.3414,13.3414,68500.0
2010-10-26 14:00:00,16.58,16.6,16.58,16.58,79500.0,13.3414,13.3575,13.3414,13.3414,79500.0
2010-10-26 14:05:00,16.58,16.59,16.56,16.57,61500.0,13.3414,13.3495,13.3253,13.3334,61500.0
2010-10-26 14:10:00,16.56,16.58,16.56,16.58,44500.0,13.3253,13.3414,13.3253,13.3414,44500.0
2010-10-26 14:15:00,16.57,16.59,16.57,16.59,45000.0,13.3334,13.3495,13.3334,13.3495,45000.0
2010-10-26 14:20:00,16.59,16.59,16.58,16.58,41500.0,13.3495,13.3495,13.3414,13.3414,41500.0
2010-10-26 14:25:00,16.57,16.59,16.57,16.59,41000.0,13.3334,13.3495,13.3334,13.3495,41000.0
2010-10-26 14:30:00,16.59,16.59,16.57,16.58,100000.0,13.3495,13.3495,13.3334,13.3414,100000.0
2010-10-26 14:35:00,16.58,16.59,16.58,16.59,65500.0,13.3414,13.3495,13.3414,13.3495,65500.0
2010-10-26 14:40:00,16.59,16.59,16.58,16.58,89000.0,13.3495,13.3495,13.3414,13.3414,89000.0
2010-10-26 14:45:00,16.58,16.58,16.57,16.58,57500.0,13.3414,13.3414,13.3334,13.3414,57500.0
2010-10-26 14:50:00,16.58,16.59,16.58,16.59,48500.0,13.3414,13.3495,13.3414,13.3495,48500.0
2010-10-26 14:55:00,16.59,16.6,16.59,16.59,35000.0,13.3495,13.3575,13.3495,13.3495,35000.0
2010-10-26 15:00:00,16.58,16.59,16.58,16.59,36000.0,13.3414,13.3495,13.3414,13.3495,36000.0
2010-10-26 15:05:00,16.59,16.6,16.59,16.59,32500.0,13.3495,13.3575,13.3495,13.3495,32500.0
2010-10-26 15:10:00,16.6,16.6,16.59,16.59,119500.0,13.3575,13.3575,13.3495,13.3495,119500.0
2010-10-26 15:15:00,16.59,16.61,16.59,16.61,87000.0,13.3495,13.3655,13.3495,13.3655,87000.0
2010-10-26 15:20:00,16.61,16.62,16.6,16.6,85500.0,13.3655,13.3736,13.3575,13.3575,85500.0
2010-10-26 15:25:00,16.61,16.61,16.6,16.6,29000.0,13.3655,13.3655,13.3575,13.3575,29000.0
2010-10-26 15:30:00,16.6,16.6,16.59,16.6,75500.0,13.3575,13.3575,13.3495,13.3575,75500.0
2010-10-26 15:35:00,16.6,16.6,16.59,16.59,116500.0,13.3575,13.3575,13.3495,13.3495,116500.0
2010-10-26 15:40:00,16.59,16.59,16.58,16.58,48000.0,13.3495,13.3495,13.3414,13.3414,48000.0
2010-10-26 15:45:00,16.58,16.58,16.55,16.56,145000.0,13.3414,13.3414,13.3173,13.3253,145000.0
2010-10-26 15:50:00,16.56,16.56,16.55,16.55,93000.0,13.3253,13.3253,13.3173,13.3173,93000.0
2010-10-26 15:55:00,16.55,16.56,16.54,16.54,174500.0,13.3173,13.3253,13.3092,13.3092,174500.0
2010-10-27 09:30:00,16.45,16.46,16.42,16.46,238500.0,13.2368,13.2448,13.2127,13.2448,238500.0
2010-10-27 09:35:00,16.46,16.49,16.45,16.49,84500.0,13.2448,13.269,13.2368,13.269,84500.0
2010-10-27 09:40:00,16.5,16.52,16.5,16.5,89000.0,13.277,13.2931,13.277,13.277,89000.0
2010-10-27 09:45:00,16.5,16.5,16.47,16.5,122000.0,13.277,13.277,13.2529,13.277,122000.0
2010-10-27 09:50:00,16.49,16.51,16.49,16.5,67500.0,13.269,13.2851,13.269,13.277,67500.0
2010-10-27 09:55:00,16.51,16.52,16.51,16.52,9500.0,13.2851,13.2931,13.2851,13.2931,9500.0
2010-10-27 10:00:00,16.53,16.54,16.49,16.51,171500.0,13.3012,13.3092,13.269,13.2851,171500.0
2010-10-27 10:05:00,16.51,16.52,16.49,16.5,166000.0,13.2851,13.2931,13.269,13.277,166000.0
2010-10-27 10:10:00,16.5,16.52,16.49,16.51,117500.0,13.277,13.2931,13.269,13.2851,117500.0
2010-10-27 10:15:00,16.51,16.52,16.5,16.5,144000.0,13.2851,13.2931,13.277,13.277,144000.0
2010-10-27 10:20:00,16.5,16.5,16.45,16.45,204000.0,13.277,13.277,13.2368,13.2368,204000.0
2010-10-27 10:25:00,16.45,16.46,16.43,16.45,80500.0,13.2368,13.2448,13.2207,13.2368,80500.0
2010-10-27 10:30:00,16.45,16.47,16.44,16.47,121500.0,13.2368,13.2529,13.2288,13.2529,121500.0
2010-10-27 10:35:00,16.47,16.47,16.45,16.46,94500.0,13.2529,13.2529,13.2368,13.2448,94500.0
2010-10-27 10:40:00,16.46,16.47,16.46,16.47,89000.0,13.2448,13.2529,13.2448,13.2529,89000.0
2010-10-27 10:45:00,16.47,16.48,16.46,16.46,154500.0,13.2529,13.2609,13.2448,13.2448,154500.0
2010-10-27 10:50:00,16.47,16.47,16.44,16.47,150500.0,13.2529,13.2529,13.2288,13.2529,150500.0
2010-10-27 10:55:00,16.47,16.47,16.42,16.42,161000.0,13.2529,13.2529,13.2127,13.2127,161000.0
2010-10-27 11:00:00,16.42,16.42,16.39,16.4,141500.0,13.2127,13.2127,13.1885,13.1966,141500.0
2010-10-27 11:05:00,16.4,16.4,16.37,16.38,168000.0,13.1966,13.1966,13.1724,13.1805,168000.0
2010-10-27 11:10:00,16.38,16.39,16.38,16.39,121500.0,13.1805,13.1885,13.1805,13.1885,121500.0
2010-10-27 11:15:00,16.39,16.4,16.39,16.4,80500.0,13.1885,13.1966,13.1885,13.1966,80500.0
2010-10-27 11:20:00,16.4,16.41,16.39,16.4,85000.0,13.1966,13.2046,13.1885,13.1966,85000.0
2010-10-27 11:25:00,16.4,16.4,16.38,16.38,144500.0,13.1966,13.1966,13.1805,13.1805,144500.0
2010-10-27 11:30:00,16.38,16.4,16.37,16.39,162500.0,13.1805,13.1966,13.1724,13.1885,162500.0
2010-10-27 11:35:00,16.4,16.43,16.39,16.43,82000.0,13.1966,13.2207,13.1885,13.2207,82000.0
2010-10-27 11:40:00,16.43,16.44,16.43,16.44,56500.0,13.2207,13.2288,13.2207,13.2288,56500.0
2010-10-27 11:45:00,16.44,16.44,16.43,16.44,91500.0,13.2288,13.2288,13.2207,13.2288,91500.0
2010-10-27 11:50:00,16.44,16.46,16.44,16.45,75000.0,13.2288,13.2448,13.2288,13.2368,75000.0
2010-10-27 11:55:00,16.45,16.45,16.43,16.43,71500.0,13.2368,13.2368,13.2207,13.2207,71500.0
2010-10-27 12:00:00,16.43,16.44,16.43,16.43,91000.0,13.2207,13.2288,13.2207,13.2207,91000.0
2010-10-27 12:05:00,16.43,16.43,16.42,16.43,120000.0,13.2207,13.2207,13.2127,13.2207,120000.0
2010-10-27 12:10:00,16.43,16.45,16.43,16.44,59500.0,13.2207,13.2368,13.2207,13.2288,59500.0
2010-10-27 12:15:00,16.44,16.45,16.44,16.44,62500.0,13.2288,13.2368,13.2288,13.2288,62500.0
2010-10-27 12:20:00,16.44,16.44,16.43,16.44,68500.0,13.2288,13.2288,13.2207,13.2288,68500.0
2010-10-27 12:25:00,16.44,16.44,16.43,16.43,67500.0,13.2288,13.2288,13.2207,13.2207,67500.0
2010-10-27 12:30:00,16.43,16.45,16.43,16.44,75500.0,13.2207,13.2368,13.2207,13.2288,75500.0
2010-10-27 12:35:00,16.44,16.44,16.42,16.42,88000.0,13.2288,13.2288,13.2127,13.2127,88000.0
2010-10-27 12:40:00,16.43,16.43,16.41,16.41,45500.0,13.2207,13.2207,13.2046,13.2046,45500.0
2010-10-27 12:45:00,16.41,16.42,16.41,16.42,104500.0,13.2046,13.2127,13.2046,13.2127,104500.0
2010-10-27 12:50:00,16.42,16.42,16.42,16.42,73500.0,13.2127,13.2127,13.2127,13.2127,73500.0
2010-10-27 12:55:00,16.42,16.42,16.42,16.42,70000.0,13.2127,13.2127,13.2127,13.2127,70000.0
2010-10-27 13:00:00,16.42,16.43,16.42,16.43,83500.0,13.2127,13.2207,13.2127,13.2207,83500.0
2010-10-27 13:05:00,16.43,16.43,16.42,16.42,48000.0,13.2207,13.2207,13.2127,13.2127,48000.0
2010-10-27 13:10:00,16.42,16.42,16.4,16.4,96500.0,13.2127,13.2127,13.1966,13.1966,96500.0
2010-10-27 13:15:00,16.4,16.4,16.39,16.39,127500.0,13.1966,13.1966,13.1885,13.1885,127500.0
2010-10-27 13:20:00,16.39,16.41,16.39,16.4,89000.0,13.1885,13.2046,13.1885,13.1966,89000.0
2010-10-27 13:25:00,16.4,16.42,16.39,16.42,98500.0,13.1966,13.2127,13.1885,13.2127,98500.0
2010-10-27 13:30:00,16.42,16.42,16.4,16.4,141500.0,13.2127,13.2127,13.1966,13.1966,141500.0
2010-10-27 13:35:00,16.41,16.41,16.41,16.41,59500.0,13.2046,13.2046,13.2046,13.2046,59500.0
2010-10-27 13:40:00,16.41,16.42,16.41,16.42,82000.0,13.2046,13.2127,13.2046,13.2127,82000.0
2010-10-27 13:45:00,16.42,16.43,16.42,16.43,60000.0,13.2127,13.2207,13.2127,13.2207,60000.0
2010-10-27 13:50:00,16.43,16.43,16.42,16.42,68000.0,13.2207,13.2207,13.2127,13.2127,68000.0
2010-10-27 13:55:00,16.42,16.45,16.42,16.45,158500.0,13.2127,13.2368,13.2127,13.2368,158500.0
2010-10-27 14:00:00,16.45,16.45,16.44,16.45,116500.0,13.2368,13.2368,13.2288,13.2368,116500.0
2010-10-27 14:05:00,16.45,16.47,16.45,16.47,101000.0,13.2368,13.2529,13.2368,13.2529,101000.0
2010-10-27 14:10:00,16.47,16.47,16.46,16.46,69000.0,13.2529,13.2529,13.2448,13.2448,69000.0
2010-10-27 14:15:00,16.46,16.47,16.45,16.45,84500.0,13.2448,13.2529,13.2368,13.2368,84500.0
2010-10-27 14:20:00,16.45,16.45,16.44,16.45,98000.0,13.2368,13.2368,13.2288,13.2368,98000.0
2010-10-27 14:25:00,16.45,16.45,16.44,16.45,65500.0,13.2368,13.2368,13.2288,13.2368,65500.0
2010-10-27 14:30:00,16.45,16.45,16.44,16.45,88000.0,13.2368,13.2368,13.2288,13.2368,88000.0
2010-10-27 14:35:00,16.45,16.47,16.44,16.47,90500.0,13.2368,13.2529,13.2288,13.2529,90500.0
2010-10-27 14:40:00,16.47,16.49,16.47,16.48,182500.0,13.2529,13.269,13.2529,13.2609,182500.0
2010-10-27 14:45:00,16.48,16.49,16.48,16.48,144500.0,13.2609,13.269,13.2609,13.2609,144500.0
2010-10-27 14:50:00,16.48,16.48,16.47,16.48,174500.0,13.2609,13.2609,13.2529,13.2609,174500.0
2010-10-27 14:55:00,16.48,16.48,16.47,16.47,198500.0,13.2609,13.2609,13.2529,13.2529,198500.0
2010-10-27 15:00:00,16.47,16.48,16.47,16.47,129500.0,13.2529,13.2609,13.2529,13.2529,129500.0
2010-10-27 15:05:00,16.47,16.48,16.47,16.48,122000.0,13.2529,13.2609,13.2529,13.2609,122000.0
2010-10-27 15:10:00,16.48,16.48,16.46,16.46,151500.0,13.2609,13.2609,13.2448,13.2448,151500.0
2010-10-27 15:15:00,16.46,16.47,16.46,16.47,104000.0,13.2448,13.2529,13.2448,13.2529,104000.0
2010-10-27 15:20:00,16.47,16.49,16.46,16.49,188000.0,13.2529,13.269,13.2448,13.269,188000.0
2010-10-27 15:25:00,16.49,16.5,16.49,16.49,151000.0,13.269,13.277,13.269,13.269,151000.0
2010-10-27 15:30:00,16.49,16.51,16.49,16.51,190000.0,13.269,13.2851,13.269,13.2851,190000.0
2010-10-27 15:35:00,16.51,16.52,16.51,16.52,151000.0,13.2851,13.2931,13.2851,13.2931,151000.0
2010-10-27 15:40:00,16.52,16.53,16.51,16.52,273000.0,13.2931,13.3012,13.2851,13.2931,273000.0
2010-10-27 15:45:00,16.52,16.53,16.51,16.52,178500.0,13.2931,13.3012,13.2851,13.2931,178500.0
2010-10-27 15:50:00,16.52,16.54,16.52,16.53,320000.0,13.2931,13.3092,13.2931,13.3012,320000.0
2010-10-27 15:55:00,16.53,16.55,16.53,16.54,225500.0,13.3012,13.3173,13.3012,13.3092,225500.0
2010-10-28 09:30:00,16.64,16.65,16.61,16.65,128000.0,13.3897,13.3977,13.3655,13.3977,128000.0
2010-10-28 09:35:00,16.65,16.66,16.62,16.65,139500.0,13.3977,13.4058,13.3736,13.3977,139500.0
2010-10-28 09:40:00,16.65,16.66,16.6,16.6,109000.0,13.3977,13.4058,13.3575,13.3575,109000.0
2010-10-28 09:45:00,16.6,16.61,16.59,16.59,54000.0,13.3575,13.3655,13.3495,13.3495,54000.0
2010-10-28 09:50:00,16.58,16.61,16.57,16.61,25000.0,13.3414,13.3655,13.3334,13.3655,25000.0
2010-10-28 09:55:00,16.61,16.61,16.58,16.59,84500.0,13.3655,13.3655,13.3414,13.3495,84500.0
2010-10-28 10:00:00,16.59,16.61,16.59,16.59,68500.0,13.3495,13.3655,13.3495,13.3495,68500.0
2010-10-28 10:05:00,16.6,16.6,16.57,16.58,69500.0,13.3575,13.3575,13.3334,13.3414,69500.0
2010-10-28 10:10:00,16.58,16.58,16.54,16.55,85500.0,13.3414,13.3414,13.3092,13.3173,85500.0
2010-10-28 10:15:00,16.54,16.54,16.5,16.52,158500.0,13.3092,13.3092,13.277,13.2931,158500.0
2010-10-28 10:20:00,16.51,16.51,16.49,16.49,58000.0,13.2851,13.2851,13.269,13.269,58000.0
2010-10-28 10:25:00,16.49,16.49,16.47,16.47,52500.0,13.269,13.269,13.2529,13.2529,52500.0
2010-10-28 10:30:00,16.47,16.48,16.46,16.48,69500.0,13.2529,13.2609,13.2448,13.2609,69500.0
2010-10-28 10:35:00,16.48,16.49,16.46,16.47,80500.0,13.2609,13.269,13.2448,13.2529,80500.0
2010-10-28 10:40:00,16.48,16.48,16.47,16.48,47500.0,13.2609,13.2609,13.2529,13.2609,47500.0
2010-10-28 10:45:00,16.48,16.49,16.47,16.49,99500.0,13.2609,13.269,13.2529,13.269,99500.0
2010-10-28 10:50:00,16.49,16.5,16.49,16.5,134500.0,13.269,13.277,13.269,13.277,134500.0
2010-10-28 10:55:00,16.5,16.51,16.49,16.5,20500.0,13.277,13.2851,13.269,13.277,20500.0
2010-10-28 11:00:00,16.49,16.51,16.49,16.5,79500.0,13.269,13.2851,13.269,13.277,79500.0
2010-10-28 11:05:00,16.5,16.51,16.49,16.51,50000.0,13.277,13.2851,13.269,13.2851,50000.0
2010-10-28 11:10:00,16.51,16.53,16.51,16.52,48000.0,13.2851,13.3012,13.2851,13.2931,48000.0
2010-10-28 11:15:00,16.51,16.52,16.5,16.52,68000.0,13.2851,13.2931,13.277,13.2931,68000.0
2010-10-28 11:20:00,16.52,16.53,16.51,16.53,28000.0,13.2931,13.3012,13.2851,13.3012,28000.0
2010-10-28 11:25:00,16.53,16.54,16.53,16.53,57500.0,13.3012,13.3092,13.3012,13.3012,57500.0
2010-10-28 11:30:00,16.53,16.53,16.51,16.52,129000.0,13.3012,13.3012,13.2851,13.2931,129000.0
2010-10-28 11:35:00,16.52,16.53,16.51,16.51,40500.0,13.2931,13.3012,13.2851,13.2851,40500.0
2010-10-28 11:40:00,16.51,16.52,16.5,16.52,22000.0,13.2851,13.2931,13.277,13.2931,22000.0
2010-10-28 11:45:00,16.52,16.52,16.49,16.49,33500.0,13.2931,13.2931,13.269,13.269,33500.0
2010-10-28 11:50:00,16.49,16.5,16.49,16.49,30500.0,13.269,13.277,13.269,13.269,30500.0
2010-10-28 11:55:00,16.49,16.49,16.46,16.47,48500.0,13.269,13.269,13.2448,13.2529,48500.0
2010-10-28 12:00:00,16.46,16.46,16.44,16.45,83000.0,13.2448,13.2448,13.2288,13.2368,83000.0
2010-10-28 12:05:00,16.45,16.46,16.45,16.46,14500.0,13.2368,13.2448,13.2368,13.2448,14500.0
2010-10-28 12:10:00,16.46,16.46,16.45,16.45,77500.0,13.2448,13.2448,13.2368,13.2368,77500.0
2010-10-28 12:15:00,16.45,16.47,16.44,16.47,48500.0,13.2368,13.2529,13.2288,13.2529,48500.0
2010-10-28 12:20:00,16.47,16.47,16.46,16.46,7500.0,13.2529,13.2529,13.2448,13.2448,7500.0
2010-10-28 12:25:00,16.46,16.46,16.44,16.45,75000.0,13.2448,13.2448,13.2288,13.2368,75000.0
2010-10-28 12:30:00,16.44,16.46,16.43,16.45,38500.0,13.2288,13.2448,13.2207,13.2368,38500.0
2010-10-28 12:35:00,16.45,16.45,16.44,16.45,25500.0,13.2368,13.2368,13.2288,13.2368,25500.0
2010-10-28 12:40:00,16.45,16.46,16.45,16.45,10500.0,13.2368,13.2448,13.2368,13.2368,10500.0
2010-10-28 12:45:00,16.46,16.46,16.45,16.46,36000.0,13.2448,13.2448,13.2368,13.2448,36000.0
2010-10-28 12:50:00,16.46,16.47,16.46,16.47,57500.0,13.2448,13.2529,13.2448,13.2529,57500.0
2010-10-28 12:55:00,16.47,16.47,16.45,16.45,40500.0,13.2529,13.2529,13.2368,13.2368,40500.0
2010-10-28 13:00:00,16.45,16.47,16.44,16.47,53000.0,13.2368,13.2529,13.2288,13.2529,53000.0
2010-10-28 13:05:00,16.47,16.49,16.47,16.49,12000.0,13.2529,13.269,13.2529,13.269,12000.0
2010-10-28 13:10:00,16.49,16.5,16.49,16.5,67500.0,13.269,13.277,13.269,13.277,67500.0
2010-10-28 13:15:00,16.51,16.53,16.51,16.51,75000.0,13.2851,13.3012,13.2851,13.2851,75000.0
2010-10-28 13:20:00,16.51,16.51,16.49,16.49,43000.0,13.2851,13.2851,13.269,13.269,43000.0
2010-10-28 13:25:00,16.49,16.5,16.48,16.49,46000.0,13.269,13.277,13.2609,13.269,46000.0
2010-10-28 13:30:00,16.49,16.5,16.49,16.49,58500.0,13.269,13.277,13.269,13.269,58500.0
2010-10-28 13:35:00,16.48,16.5,16.48,16.49,45000.0,13.2609,13.277,13.2609,13.269,45000.0
2010-10-28 13:40:00,16.49,16.49,16.48,16.49,63000.0,13.269,13.269,13.2609,13.269,63000.0
2010-10-28 13:45:00,16.48,16.48,16.46,16.48,44000.0,13.2609,13.2609,13.2448,13.2609,44000.0
2010-10-28 13:50:00,16.47,16.48,16.47,16.48,14000.0,13.2529,13.2609,13.2529,13.2609,14000.0
2010-10-28 13:55:00,16.49,16.49,16.48,16.48,28000.0,13.269,13.269,13.2609,13.2609,28000.0
2010-10-28 14:00:00,16.48,16.49,16.47,16.48,35500.0,13.2609,13.269,13.2529,13.2609,35500.0
2010-10-28 14:05:00,16.49,16.51,16.49,16.51,27000.0,13.269,13.2851,13.269,13.2851,27000.0
2010-10-28 14:10:00,16.51,16.51,16.51,16.51,18000.0,13.2851,13.2851,13.2851,13.2851,18000.0
2010-10-28 14:15:00,16.51,16.51,16.48,16.49,85500.0,13.2851,13.2851,13.2609,13.269,85500.0
2010-10-28 14:20:00,16.49,16.51,16.48,16.51,38500.0,13.269,13.2851,13.2609,13.2851,38500.0
2010-10-28 14:25:00,16.51,16.51,16.49,16.5,82500.0,13.2851,13.2851,13.269,13.277,82500.0
2010-10-28 14:30:00,16.5,16.52,16.49,16.51,45500.0,13.277,13.2931,13.269,13.2851,45500.0
2010-10-28 14:35:00,16.51,16.51,16.5,16.51,40000.0,13.2851,13.2851,13.277,13.2851,40000.0
2010-10-28 14:40:00,16.5,16.52,16.49,16.52,59500.0,13.277,13.2931,13.269,13.2931,59500.0
2010-10-28 14:45:00,16.52,16.53,16.5,16.52,86500.0,13.2931,13.3012,13.277,13.2931,86500.0
2010-10-28 14:50:00,16.52,16.53,16.52,16.52,21000.0,13.2931,13.3012,13.2931,13.2931,21000.0
2010-10-28 14:55:00,16.52,16.53,16.52,16.52,13000.0,13.2931,13.3012,13.2931,13.2931,13000.0
2010-10-28 15:00:00,16.53,16.53,16.51,16.52,22000.0,13.3012,13.3012,13.2851,13.2931,22000.0
2010-10-28 15:05:00,16.52,16.54,16.52,16.53,17000.0,13.2931,13.3092,13.2931,13.3012,17000.0
2010-10-28 15:10:00,16.53,16.54,16.52,16.52,41000.0,13.3012,13.3092,13.2931,13.2931,41000.0
2010-10-28 15:15:00,16.52,16.53,16.5,16.51,47000.0,13.2931,13.3012,13.277,13.2851,47000.0
2010-10-28 15:20:00,16.51,16.51,16.49,16.5,98500.0,13.2851,13.2851,13.269,13.277,98500.0
2010-10-28 15:25:00,16.5,16.51,16.49,16.51,136500.0,13.277,13.2851,13.269,13.2851,136500.0
2010-10-28 15:30:00,16.51,16.52,16.5,16.52,55500.0,13.2851,13.2931,13.277,13.2931,55500.0
2010-10-28 15:35:00,16.52,16.54,16.52,16.54,67500.0,13.2931,13.3092,13.2931,13.3092,67500.0
2010-10-28 15:40:00,16.54,16.54,16.53,16.54,49000.0,13.3092,13.3092,13.3012,13.3092,49000.0
2010-10-28 15:45:00,16.54,16.55,16.52,16.54,193500.0,13.3092,13.3173,13.2931,13.3092,193500.0
2010-10-28 15:50:00,16.55,16.55,16.52,16.52,62500.0,13.3173,13.3173,13.2931,13.2931,62500.0
2010-10-28 15:55:00,16.53,16.53,16.52,16.52,71000.0,13.3012,13.3012,13.2931,13.2931,71000.0
2010-10-29 09:30:00,16.48,16.52,16.47,16.51,90500.0,13.2609,13.2931,13.2529,13.2851,90500.0
2010-10-29 09:35:00,16.51,16.53,16.5,16.51,48000.0,13.2851,13.3012,13.277,13.2851,48000.0
2010-10-29 09:40:00,16.51,16.55,16.5,16.54,134500.0,13.2851,13.3173,13.277,13.3092,134500.0
2010-10-29 09:45:00,16.54,16.54,16.51,16.53,106500.0,13.3092,13.3092,13.2851,13.3012,106500.0
2010-10-29 09:50:00,16.54,16.54,16.52,16.52,42000.0,13.3092,13.3092,13.2931,13.2931,42000.0
2010-10-29 09:55:00,16.52,16.52,16.5,16.51,85500.0,13.2931,13.2931,13.277,13.2851,85500.0
2010-10-29 10:00:00,16.5,16.53,16.5,16.53,74500.0,13.277,13.3012,13.277,13.3012,74500.0
2010-10-29 10:05:00,16.53,16.57,16.53,16.57,62000.0,13.3012,13.3334,13.3012,13.3334,62000.0
2010-10-29 10:10:00,16.56,16.57,16.55,16.55,60500.0,13.3253,13.3334,13.3173,13.3173,60500.0
2010-10-29 10:15:00,16.55,16.57,16.55,16.57,85500.0,13.3173,13.3334,13.3173,13.3334,85500.0
2010-10-29 10:20:00,16.57,16.57,16.56,16.56,42500.0,13.3334,13.3334,13.3253,13.3253,42500.0
2010-10-29 10:25:00,16.56,16.59,16.56,16.57,79000.0,13.3253,13.3495,13.3253,13.3334,79000.0
2010-10-29 10:30:00,16.57,16.57,16.55,16.55,40000.0,13.3334,13.3334,13.3173,13.3173,40000.0
2010-10-29 10:35:00,16.55,16.56,16.54,16.55,26000.0,13.3173,13.3253,13.3092,13.3173,26000.0
2010-10-29 10:40:00,16.55,16.56,16.54,16.54,62000.0,13.3173,13.3253,13.3092,13.3092,62000.0
2010-10-29 10:45:00,16.53,16.54,16.52,16.54,41500.0,13.3012,13.3092,13.2931,13.3092,41500.0
2010-10-29 10:50:00,16.54,16.55,16.53,16.54,76500.0,13.3092,13.3173,13.3012,13.3092,76500.0
2010-10-29 10:55:00,16.54,16.56,16.54,16.56,45000.0,13.3092,13.3253,13.3092,13.3253,45000.0
2010-10-29 11:00:00,16.56,16.56,16.55,16.55,28500.0,13.3253,13.3253,13.3173,13.3173,28500.0
2010-10-29 11:05:00,16.55,16.57,16.55,16.57,127000.0,13.3173,13.3334,13.3173,13.3334,127000.0
2010-10-29 11:10:00,16.57,16.58,16.55,16.55,38000.0,13.3334,13.3414,13.3173,13.3173,38000.0
2010-10-29 11:15:00,16.55,16.56,16.54,16.56,75500.0,13.3173,13.3253,13.3092,13.3253,75500.0
2010-10-29 11:20:00,16.56,16.56,16.55,16.55,66000.0,13.3253,13.3253,13.3173,13.3173,66000.0
2010-10-29 11:25:00,16.55,16.57,16.55,16.56,36000.0,13.3173,13.3334,13.3173,13.3253,36000.0
2010-10-29 11:30:00,16.56,16.56,16.52,16.52,132500.0,13.3253,13.3253,13.2931,13.2931,132500.0
2010-10-29 11:35:00,16.52,16.55,16.52,16.55,153000.0,13.2931,13.3173,13.2931,13.3173,153000.0
2010-10-29 11:40:00,16.54,16.55,16.53,16.54,99500.0,13.3092,13.3173,13.3012,13.3092,99500.0
2010-10-29 11:45:00,16.54,16.54,16.51,16.53,58500.0,13.3092,13.3092,13.2851,13.3012,58500.0
2010-10-29 11:50:00,16.53,16.53,16.52,16.53,51000.0,13.3012,13.3012,13.2931,13.3012,51000.0
2010-10-29 11:55:00,16.53,16.54,16.53,16.54,46000.0,13.3012,13.3092,13.3012,13.3092,46000.0
2010-10-29 12:00:00,16.54,16.55,16.54,16.55,58000.0,13.3092,13.3173,13.3092,13.3173,58000.0
2010-10-29 12:05:00,16.55,16.56,16.55,16.55,30500.0,13.3173,13.3253,13.3173,13.3173,30500.0
2010-10-29 12:10:00,16.55,16.56,16.55,16.56,51500.0,13.3173,13.3253,13.3173,13.3253,51500.0
2010-10-29 12:15:00,16.56,16.57,16.56,16.56,76500.0,13.3253,13.3334,13.3253,13.3253,76500.0
2010-10-29 12:20:00,16.56,16.57,16.56,16.57,62500.0,13.3253,13.3334,13.3253,13.3334,62500.0
2010-10-29 12:25:00,16.56,16.57,16.56,16.57,39000.0,13.3253,13.3334,13.3253,13.3334,39000.0
2010-10-29 12:30:00,16.57,16.58,16.57,16.58,43500.0,13.3334,13.3414,13.3334,13.3414,43500.0
2010-10-29 12:35:00,16.58,16.59,16.57,16.58,30500.0,13.3414,13.3495,13.3334,13.3414,30500.0
2010-10-29 12:40:00,16.58,16.58,16.57,16.57,17000.0,13.3414,13.3414,13.3334,13.3334,17000.0
2010-10-29 12:45:00,16.58,16.58,16.57,16.57,44500.0,13.3414,13.3414,13.3334,13.3334,44500.0
2010-10-29 12:50:00,16.57,16.58,16.57,16.58,5000.0,13.3334,13.3414,13.3334,13.3414,5000.0
2010-10-29 12:55:00,16.57,16.58,16.57,16.58,10000.0,13.3334,13.3414,13.3334,13.3414,10000.0
2010-10-29 13:00:00,16.58,16.58,16.57,16.57,48000.0,13.3414,13.3414,13.3334,13.3334,48000.0
2010-10-29 13:05:00,16.57,16.57,16.57,16.57,17000.0,13.3334,13.3334,13.3334,13.3334,17000.0
2010-10-29 13:10:00,16.57,16.57,16.56,16.56,8000.0,13.3334,13.3334,13.3253,13.3253,8000.0
2010-10-29 13:15:00,16.56,16.56,16.55,16.56,24500.0,13.3253,13.3253,13.3173,13.3253,24500.0
2010-10-29 13:20:00,16.57,16.57,16.57,16.57,10000.0,13.3334,13.3334,13.3334,13.3334,10000.0
2010-10-29 13:25:00,16.57,16.57,16.56,16.57,30500.0,13.3334,13.3334,13.3253,13.3334,30500.0
2010-10-29 13:30:00,16.57,16.57,16.57,16.57,6000.0,13.3334,13.3334,13.3334,13.3334,6000.0
2010-10-29 13:35:00,16.57,16.57,16.56,16.57,17500.0,13.3334,13.3334,13.3253,13.3334,17500.0
2010-10-29 13:40:00,16.56,16.57,16.56,16.57,27000.0,13.3253,13.3334,13.3253,13.3334,27000.0
2010-10-29 13:45:00,16.57,16.58,16.57,16.57,307000.0,13.3334,13.3414,13.3334,13.3334,307000.0
2010-10-29 13:50:00,16.58,16.59,16.58,16.59,43000.0,13.3414,13.3495,13.3414,13.3495,43000.0
2010-10-29 13:55:00,16.59,16.6,16.59,16.6,36500.0,13.3495,13.3575,13.3495,13.3575,36500.0
2010-10-29 14:00:00,16.6,16.6,16.59,16.59,27000.0,13.3575,13.3575,13.3495,13.3495,27000.0
2010-10-29 14:05:00,16.59,16.6,16.59,16.59,12000.0,13.3495,13.3575,13.3495,13.3495,12000.0
2010-10-29 14:10:00,16.59,16.59,16.59,16.59,9000.0,13.3495,13.3495,13.3495,13.3495,9000.0
2010-10-29 14:15:00,16.6,16.6,16.59,16.59,6500.0,13.3575,13.3575,13.3495,13.3495,6500.0
2010-10-29 14:20:00,16.59,16.6,16.59,16.59,47000.0,13.3495,13.3575,13.3495,13.3495,47000.0
2010-10-29 14:25:00,16.59,16.59,16.59,16.59,26000.0,13.3495,13.3495,13.3495,13.3495,26000.0
2010-10-29 14:30:00,16.59,16.59,16.58,16.59,57500.0,13.3495,13.3495,13.3414,13.3495,57500.0
2010-10-29 14:35:00,16.58,16.58,16.58,16.58,43000.0,13.3414,13.3414,13.3414,13.3414,43000.0
2010-10-29 14:40:00,16.58,16.58,16.58,16.58,13500.0,13.3414,13.3414,13.3414,13.3414,13500.0
2010-10-29 14:45:00,16.58,16.59,16.58,16.58,30500.0,13.3414,13.3495,13.3414,13.3414,30500.0
2010-10-29 14:50:00,16.58,16.58,16.58,16.58,10000.0,13.3414,13.3414,13.3414,13.3414,10000.0
2010-10-29 14:55:00,16.58,16.58,16.57,16.57,23500.0,13.3414,13.3414,13.3334,13.3334,23500.0
2010-10-29 15:00:00,16.57,16.58,16.56,16.57,85000.0,13.3334,13.3414,13.3253,13.3334,85000.0
2010-10-29 15:05:00,16.57,16.58,16.57,16.57,37500.0,13.3334,13.3414,13.3334,13.3334,37500.0
2010-10-29 15:10:00,16.57,16.58,16.57,16.58,22500.0,13.3334,13.3414,13.3334,13.3414,22500.0
2010-10-29 15:15:00,16.58,16.58,16.57,16.57,11000.0,13.3414,13.3414,13.3334,13.3334,11000.0
2010-10-29 15:20:00,16.57,16.58,16.57,16.58,18500.0,13.3334,13.3414,13.3334,13.3414,18500.0
2010-10-29 15:25:00,16.58,16.59,16.58,16.59,47000.0,13.3414,13.3495,13.3414,13.3495,47000.0
2010-10-29 15:30:00,16.59,16.59,16.59,16.59,9000.0,13.3495,13.3495,13.3495,13.3495,9000.0
2010-10-29 15:35:00,16.59,16.61,16.59,16.6,44500.0,13.3495,13.3655,13.3495,13.3575,44500.0
2010-10-29 15:40:00,16.6,16.61,16.6,16.61,25500.0,13.3575,13.3655,13.3575,13.3655,25500.0
2010-10-29 15:45:00,16.6,16.6,16.59,16.59,87000.0,13.3575,13.3575,13.3495,13.3495,87000.0
2010-10-29 15:50:00,16.59,16.59,16.57,16.58,134000.0,13.3495,13.3495,13.3334,13.3414,134000.0
2010-10-29 15:55:00,16.58,16.58,16.56,16.56,132500.0,13.3414,13.3414,13.3253,13.3253,132500.0
2010-11-01 09:30:00,16.66,16.68,16.64,16.65,172000.0,13.4058,13.4219,13.3897,13.3977,172000.0
2010-11-01 09:35:00,16.65,16.66,16.64,16.66,32500.0,13.3977,13.4058,13.3897,13.4058,32500.0
2010-11-01 09:40:00,16.67,16.68,16.66,16.67,59000.0,13.4138,13.4219,13.4058,13.4138,59000.0
2010-11-01 09:45:00,16.68,16.68,16.67,16.68,57500.0,13.4219,13.4219,13.4138,13.4219,57500.0
2010-11-01 09:50:00,16.68,16.7,16.68,16.69,49000.0,13.4219,13.438,13.4219,13.4299,49000.0
2010-11-01 09:55:00,16.68,16.68,16.67,16.68,25500.0,13.4219,13.4219,13.4138,13.4219,25500.0
2010-11-01 10:00:00,16.68,16.74,16.68,16.74,229000.0,13.4219,13.4702,13.4219,13.4702,229000.0
2010-11-01 10:05:00,16.74,16.76,16.73,16.73,95500.0,13.4702,13.4862,13.4621,13.4621,95500.0
2010-11-01 10:10:00,16.72,16.73,16.71,16.72,94000.0,13.4541,13.4621,13.446,13.4541,94000.0
2010-11-01 10:15:00,16.72,16.74,16.72,16.72,52500.0,13.4541,13.4702,13.4541,13.4541,52500.0
2010-11-01 10:20:00,16.72,16.73,16.71,16.71,75000.0,13.4541,13.4621,13.446,13.446,75000.0
2010-11-01 10:25:00,16.71,16.71,16.7,16.71,36000.0,13.446,13.446,13.438,13.446,36000.0
2010-11-01 10:30:00,16.71,16.72,16.7,16.7,25500.0,13.446,13.4541,13.438,13.438,25500.0
2010-11-01 10:35:00,16.68,16.69,16.68,16.69,46000.0,13.4219,13.4299,13.4219,13.4299,46000.0
2010-11-01 10:40:00,16.68,16.7,16.68,16.69,36500.0,13.4219,13.438,13.4219,13.4299,36500.0
2010-11-01 10:45:00,16.69,16.7,16.69,16.7,22500.0,13.4299,13.438,13.4299,13.438,22500.0
2010-11-01 10:50:00,16.71,16.71,16.69,16.69,73500.0,13.446,13.446,13.4299,13.4299,73500.0
2010-11-01 10:55:00,16.69,16.69,16.67,16.67,66000.0,13.4299,13.4299,13.4138,13.4138,66000.0
2010-11-01 11:00:00,16.67,16.67,16.63,16.64,136500.0,13.4138,13.4138,13.3816,13.3897,136500.0
2010-11-01 11:05:00,16.64,16.65,16.63,16.64,46000.0,13.3897,13.3977,13.3816,13.3897,46000.0
2010-11-01 11:10:00,16.65,16.65,16.64,16.65,33500.0,13.3977,13.3977,13.3897,13.3977,33500.0
2010-11-01 11:15:00,16.65,16.65,16.61,16.63,75500.0,13.3977,13.3977,13.3655,13.3816,75500.0
2010-11-01 11:20:00,16.63,16.63,16.61,16.61,32500.0,13.3816,13.3816,13.3655,13.3655,32500.0
2010-11-01 11:25:00,16.61,16.61,16.6,16.6,157000.0,13.3655,13.3655,13.3575,13.3575,157000.0
2010-11-01 11:30:00,16.6,16.6,16.59,16.59,70500.0,13.3575,13.3575,13.3495,13.3495,70500.0
2010-11-01 11:35:00,16.59,16.59,16.56,16.57,96500.0,13.3495,13.3495,13.3253,13.3334,96500.0
2010-11-01 11:40:00,16.57,16.57,16.57,16.57,51500.0,13.3334,13.3334,13.3334,13.3334,51500.0
2010-11-01 11:45:00,16.57,16.59,16.57,16.59,52000.0,13.3334,13.3495,13.3334,13.3495,52000.0
2010-11-01 11:50:00,16.59,16.59,16.58,16.58,55500.0,13.3495,13.3495,13.3414,13.3414,55500.0
2010-11-01 11:55:00,16.59,16.6,16.58,16.6,24500.0,13.3495,13.3575,13.3414,13.3575,24500.0
2010-11-01 12:00:00,16.6,16.6,16.59,16.59,39000.0,13.3575,13.3575,13.3495,13.3495,39000.0
2010-11-01 12:05:00,16.6,16.6,16.58,16.58,26500.0,13.3575,13.3575,13.3414,13.3414,26500.0
2010-11-01 12:10:00,16.58,16.58,16.57,16.58,15500.0,13.3414,13.3414,13.3334,13.3414,15500.0
2010-11-01 12:15:00,16.58,16.6,16.58,16.59,69000.0,13.3414,13.3575,13.3414,13.3495,69000.0
2010-11-01 12:20:00,16.59,16.61,16.58,16.61,39000.0,13.3495,13.3655,13.3414,13.3655,39000.0
2010-11-01 12:25:00,16.61,16.61,16.59,16.6,54500.0,13.3655,13.3655,13.3495,13.3575,54500.0
2010-11-01 12:30:00,16.6,16.61,16.59,16.6,155000.0,13.3575,13.3655,13.3495,13.3575,155000.0
2010-11-01 12:35:00,16.6,16.6,16.59,16.6,30500.0,13.3575,13.3575,13.3495,13.3575,30500.0
2010-11-01 12:40:00,16.59,16.6,16.59,16.6,20500.0,13.3495,13.3575,13.3495,13.3575,20500.0
2010-11-01 12:45:00,16.6,16.6,16.58,16.58,19500.0,13.3575,13.3575,13.3414,13.3414,19500.0
2010-11-01 12:50:00,16.58,16.58,16.56,16.57,39000.0,13.3414,13.3414,13.3253,13.3334,39000.0
2010-11-01 12:55:00,16.57,16.58,16.57,16.58,13500.0,13.3334,13.3414,13.3334,13.3414,13500.0
2010-11-01 13:00:00,16.58,16.59,16.57,16.57,180500.0,13.3414,13.3495,13.3334,13.3334,180500.0
2010-11-01 13:05:00,16.57,16.58,16.55,16.57,84000.0,13.3334,13.3414,13.3173,13.3334,84000.0
2010-11-01 13:10:00,16.58,16.59,16.57,16.58,37500.0,13.3414,13.3495,13.3334,13.3414,37500.0
2010-11-01 13:15:00,16.58,16.59,16.58,16.58,17500.0,13.3414,13.3495,13.3414,13.3414,17500.0
2010-11-01 13:20:00,16.59,16.59,16.57,16.58,27500.0,13.3495,13.3495,13.3334,13.3414,27500.0
2010-11-01 13:25:00,16.57,16.58,16.56,16.58,34000.0,13.3334,13.3414,13.3253,13.3414,34000.0
2010-11-01 13:30:00,16.58,16.59,16.57,16.58,59500.0,13.3414,13.3495,13.3334,13.3414,59500.0
2010-11-01 13:35:00,16.58,16.6,16.58,16.59,58000.0,13.3414,13.3575,13.3414,13.3495,58000.0
2010-11-01 13:40:00,16.59,16.6,16.59,16.6,51000.0,13.3495,13.3575,13.3495,13.3575,51000.0
2010-11-01 13:45:00,16.6,16.6,16.6,16.6,30500.0,13.3575,13.3575,13.3575,13.3575,30500.0
2010-11-01 13:50:00,16.6,16.61,16.6,16.6,52500.0,13.3575,13.3655,13.3575,13.3575,52500.0
2010-11-01 13:55:00,16.6,16.6,16.59,16.6,26000.0,13.3575,13.3575,13.3495,13.3575,26000.0
2010-11-01 14:00:00,16.6,16.6,16.6,16.6,20000.0,13.3575,13.3575,13.3575,13.3575,20000.0
2010-11-01 14:05:00,16.59,16.6,16.59,16.6,59000.0,13.3495,13.3575,13.3495,13.3575,59000.0
2010-11-01 14:10:00,16.59,16.59,16.59,16.59,32500.0,13.3495,13.3495,13.3495,13.3495,32500.0
2010-11-01 14:15:00,16.59,16.59,16.58,16.59,26000.0,13.3495,13.3495,13.3414,13.3495,26000.0
2010-11-01 14:20:00,16.59,16.6,16.58,16.59,43500.0,13.3495,13.3575,13.3414,13.3495,43500.0
2010-11-01 14:25:00,16.59,16.59,16.57,16.58,82500.0,13.3495,13.3495,13.3334,13.3414,82500.0
2010-11-01 14:30:00,16.57,16.58,16.57,16.58,29500.0,13.3334,13.3414,13.3334,13.3414,29500.0
2010-11-01 14:35:00,16.58,16.58,16.55,16.55,94500.0,13.3414,13.3414,13.3173,13.3173,94500.0
2010-11-01 14:40:00,16.55,16.55,16.53,16.55,84500.0,13.3173,13.3173,13.3012,13.3173,84500.0
2010-11-01 14:45:00,16.55,16.55,16.53,16.53,318000.0,13.3173,13.3173,13.3012,13.3012,318000.0
2010-11-01 14:50:00,16.53,16.54,16.52,16.54,473000.0,13.3012,13.3092,13.2931,13.3092,473000.0
2010-11-01 14:55:00,16.54,16.54,16.53,16.54,147500.0,13.3092,13.3092,13.3012,13.3092,147500.0
2010-11-01 15:00:00,16.54,16.54,16.52,16.52,61500.0,13.3092,13.3092,13.2931,13.2931,61500.0
2010-11-01 15:05:00,16.53,16.53,16.48,16.48,236500.0,13.3012,13.3012,13.2609,13.2609,236500.0
2010-11-01 15:10:00,16.48,16.48,16.45,16.46,132000.0,13.2609,13.2609,13.2368,13.2448,132000.0
2010-11-01 15:15:00,16.46,16.46,16.45,16.46,93500.0,13.2448,13.2448,13.2368,13.2448,93500.0
2010-11-01 15:20:00,16.46,16.48,16.45,16.48,86500.0,13.2448,13.2609,13.2368,13.2609,86500.0
2010-11-01 15:25:00,16.48,16.5,16.48,16.49,51000.0,13.2609,13.277,13.2609,13.269,51000.0
2010-11-01 15:30:00,16.48,16.5,16.48,16.5,35000.0,13.2609,13.277,13.2609,13.277,35000.0
2010-11-01 15:35:00,16.49,16.5,16.49,16.5,37500.0,13.269,13.277,13.269,13.277,37500.0
2010-11-01 15:40:00,16.5,16.5,16.49,16.49,919000.0,13.277,13.277,13.269,13.269,919000.0
2010-11-01 15:45:00,16.5,16.54,16.5,16.54,143500.0,13.277,13.3092,13.277,13.3092,143500.0
2010-11-01 15:50:00,16.54,16.54,16.53,16.54,98000.0,13.3092,13.3092,13.3012,13.3092,98000.0
2010-11-01 15:55:00,16.54,16.56,16.54,16.55,133000.0,13.3092,13.3253,13.3092,13.3173,133000.0
2010-11-02 09:30:00,16.7,16.74,16.69,16.73,233000.0,13.438,13.4702,13.4299,13.4621,233000.0
2010-11-02 09:35:00,16.72,16.73,16.69,16.69,100000.0,13.4541,13.4621,13.4299,13.4299,100000.0
2010-11-02 09:40:00,16.69,16.72,16.69,16.72,142000.0,13.4299,13.4541,13.4299,13.4541,142000.0
2010-11-02 09:45:00,16.72,16.73,16.69,16.7,88500.0,13.4541,13.4621,13.4299,13.438,88500.0
2010-11-02 09:50:00,16.69,16.72,16.68,16.7,112500.0,13.4299,13.4541,13.4219,13.438,112500.0
2010-11-02 09:55:00,16.71,16.71,16.69,16.69,69000.0,13.446,13.446,13.4299,13.4299,69000.0
2010-11-02 10:00:00,16.69,16.69,16.68,16.68,45500.0,13.4299,13.4299,13.4219,13.4219,45500.0
2010-11-02 10:05:00,16.68,16.7,16.68,16.69,43000.0,13.4219,13.438,13.4219,13.4299,43000.0
2010-11-02 10:10:00,16.69,16.69,16.64,16.65,151500.0,13.4299,13.4299,13.3897,13.3977,151500.0
2010-11-02 10:15:00,16.65,16.65,16.64,16.65,74000.0,13.3977,13.3977,13.3897,13.3977,74000.0
2010-11-02 10:20:00,16.65,16.66,16.65,16.65,29500.0,13.3977,13.4058,13.3977,13.3977,29500.0
2010-11-02 10:25:00,16.64,16.66,16.64,16.65,52000.0,13.3897,13.4058,13.3897,13.3977,52000.0
2010-11-02 10:30:00,16.65,16.66,16.62,16.62,49500.0,13.3977,13.4058,13.3736,13.3736,49500.0
2010-11-02 10:35:00,16.62,16.63,16.62,16.63,71000.0,13.3736,13.3816,13.3736,13.3816,71000.0
2010-11-02 10:40:00,16.63,16.65,16.63,16.65,28500.0,13.3816,13.3977,13.3816,13.3977,28500.0
2010-11-02 10:45:00,16.65,16.66,16.64,16.65,61000.0,13.3977,13.4058,13.3897,13.3977,61000.0
2010-11-02 10:50:00,16.65,16.66,16.65,16.66,45000.0,13.3977,13.4058,13.3977,13.4058,45000.0
2010-11-02 10:55:00,16.66,16.66,16.64,16.65,97000.0,13.4058,13.4058,13.3897,13.3977,97000.0
2010-11-02 11:00:00,16.65,16.67,16.65,16.67,46000.0,13.3977,13.4138,13.3977,13.4138,46000.0
2010-11-02 11:05:00,16.68,16.69,16.68,16.69,55000.0,13.4219,13.4299,13.4219,13.4299,55000.0
2010-11-02 11:10:00,16.69,16.7,16.68,16.69,135000.0,13.4299,13.438,13.4219,13.4299,135000.0
2010-11-02 11:15:00,16.69,16.7,16.68,16.7,71500.0,13.4299,13.438,13.4219,13.438,71500.0
2010-11-02 11:20:00,16.7,16.7,16.69,16.7,25000.0,13.438,13.438,13.4299,13.438,25000.0
2010-11-02 11:25:00,16.7,16.7,16.7,16.7,18000.0,13.438,13.438,13.438,13.438,18000.0
2010-11-02 11:30:00,16.7,16.7,16.69,16.7,19000.0,13.438,13.438,13.4299,13.438,19000.0
2010-11-02 11:35:00,16.7,16.7,16.7,16.7,44500.0,13.438,13.438,13.438,13.438,44500.0
2010-11-02 11:40:00,16.7,16.7,16.69,16.69,40000.0,13.438,13.438,13.4299,13.4299,40000.0
2010-11-02 11:45:00,16.69,16.7,16.69,16.7,16000.0,13.4299,13.438,13.4299,13.438,16000.0
2010-11-02 11:50:00,16.7,16.71,16.7,16.7,37500.0,13.438,13.446,13.438,13.438,37500.0
2010-11-02 11:55:00,16.7,16.71,16.7,16.71,25500.0,13.438,13.446,13.438,13.446,25500.0
2010-11-02 12:00:00,16.71,16.71,16.7,16.71,23500.0,13.446,13.446,13.438,13.446,23500.0
2010-11-02 12:05:00,16.71,16.71,16.71,16.71,35500.0,13.446,13.446,13.446,13.446,35500.0
2010-11-02 12:10:00,16.71,16.71,16.7,16.7,22500.0,13.446,13.446,13.438,13.438,22500.0
2010-11-02 12:15:00,16.71,16.72,16.71,16.71,13500.0,13.446,13.4541,13.446,13.446,13500.0
2010-11-02 12:20:00,16.71,16.71,16.7,16.7,23000.0,13.446,13.446,13.438,13.438,23000.0
2010-11-02 12:25:00,16.7,16.71,16.7,16.7,26000.0,13.438,13.446,13.438,13.438,26000.0
2010-11-02 12:30:00,16.7,16.71,16.7,16.7,103500.0,13.438,13.446,13.438,13.438,103500.0
2010-11-02 12:35:00,16.7,16.71,16.7,16.71,47000.0,13.438,13.446,13.438,13.446,47000.0
2010-11-02 12:40:00,16.71,16.71,16.71,16.71,5000.0,13.446,13.446,13.446,13.446,5000.0
2010-11-02 12:45:00,16.71,16.72,16.71,16.72,32500.0,13.446,13.4541,13.446,13.4541,32500.0
2010-11-02 12:50:00,16.72,16.73,16.72,16.72,18000.0,13.4541,13.4621,13.4541,13.4541,18000.0
2010-11-02 12:55:00,16.72,16.72,16.72,16.72,18000.0,13.4541,13.4541,13.4541,13.4541,18000.0
2010-11-02 13:00:00,16.72,16.73,16.72,16.73,23500.0,13.4541,13.4621,13.4541,13.4621,23500.0
2010-11-02 13:05:00,16.73,16.73,16.73,16.73,39000.0,13.4621,13.4621,13.4621,13.4621,39000.0
2010-11-02 13:10:00,16.73,16.74,16.73,16.73,28500.0,13.4621,13.4702,13.4621,13.4621,28500.0
2010-11-02 13:15:00,16.73,16.73,16.73,16.73,8000.0,13.4621,13.4621,13.4621,13.4621,8000.0
2010-11-02 13:20:00,16.73,16.73,16.73,16.73,49000.0,13.4621,13.4621,13.4621,13.4621,49000.0
2010-11-02 13:25:00,16.73,16.73,16.73,16.73,68000.0,13.4621,13.4621,13.4621,13.4621,68000.0
2010-11-02 13:30:00,16.73,16.74,16.73,16.73,38500.0,13.4621,13.4702,13.4621,13.4621,38500.0
2010-11-02 13:35:00,16.73,16.74,16.73,16.74,21000.0,13.4621,13.4702,13.4621,13.4702,21000.0
2010-11-02 13:40:00,16.74,16.75,16.74,16.75,49500.0,13.4702,13.4782,13.4702,13.4782,49500.0
2010-11-02 13:45:00,16.75,16.75,16.74,16.74,66500.0,13.4782,13.4782,13.4702,13.4702,66500.0
2010-11-02 13:50:00,16.75,16.75,16.75,16.75,43000.0,13.4782,13.4782,13.4782,13.4782,43000.0
2010-11-02 13:55:00,16.75,16.76,16.75,16.76,81500.0,13.4782,13.4862,13.4782,13.4862,81500.0
2010-11-02 14:00:00,16.76,16.77,16.76,16.76,67500.0,13.4862,13.4943,13.4862,13.4862,67500.0
2010-11-02 14:05:00,16.76,16.76,16.76,16.76,4500.0,13.4862,13.4862,13.4862,13.4862,4500.0
2010-11-02 14:10:00,16.76,16.76,16.75,16.75,23000.0,13.4862,13.4862,13.4782,13.4782,23000.0
2010-11-02 14:15:00,16.75,16.75,16.73,16.73,15000.0,13.4782,13.4782,13.4621,13.4621,15000.0
2010-11-02 14:20:00,16.73,16.73,16.72,16.73,28000.0,13.4621,13.4621,13.4541,13.4621,28000.0
2010-11-02 14:25:00,16.73,16.74,16.73,16.74,14500.0,13.4621,13.4702,13.4621,13.4702,14500.0
2010-11-02 14:30:00,16.74,16.74,16.73,16.73,18500.0,13.4702,13.4702,13.4621,13.4621,18500.0
2010-11-02 14:35:00,16.72,16.74,16.72,16.73,33500.0,13.4541,13.4702,13.4541,13.4621,33500.0
2010-11-02 14:40:00,16.73,16.73,16.72,16.72,78500.0,13.4621,13.4621,13.4541,13.4541,78500.0
2010-11-02 14:45:00,16.72,16.73,16.72,16.72,44500.0,13.4541,13.4621,13.4541,13.4541,44500.0
2010-11-02 14:50:00,16.72,16.73,16.72,16.73,11500.0,13.4541,13.4621,13.4541,13.4621,11500.0
2010-11-02 14:55:00,16.73,16.73,16.72,16.72,23500.0,13.4621,13.4621,13.4541,13.4541,23500.0
2010-11-02 15:00:00,16.72,16.73,16.72,16.73,27000.0,13.4541,13.4621,13.4541,13.4621,27000.0
2010-11-02 15:05:00,16.73,16.73,16.73,16.73,25500.0,13.4621,13.4621,13.4621,13.4621,25500.0
2010-11-02 15:10:00,16.73,16.73,16.73,16.73,15500.0,13.4621,13.4621,13.4621,13.4621,15500.0
2010-11-02 15:15:00,16.73,16.74,16.73,16.74,36500.0,13.4621,13.4702,13.4621,13.4702,36500.0
2010-11-02 15:20:00,16.74,16.74,16.74,16.74,66500.0,13.4702,13.4702,13.4702,13.4702,66500.0
2010-11-02 15:25:00,16.74,16.74,16.73,16.74,42000.0,13.4702,13.4702,13.4621,13.4702,42000.0
2010-11-02 15:30:00,16.74,16.74,16.73,16.73,45000.0,13.4702,13.4702,13.4621,13.4621,45000.0
2010-11-02 15:35:00,16.73,16.73,16.73,16.73,54500.0,13.4621,13.4621,13.4621,13.4621,54500.0
2010-11-02 15:40:00,16.72,16.73,16.71,16.72,43000.0,13.4541,13.4621,13.446,13.4541,43000.0
2010-11-02 15:45:00,16.72,16.74,16.72,16.73,93500.0,13.4541,13.4702,13.4541,13.4621,93500.0
2010-11-02 15:50:00,16.73,16.74,16.73,16.74,72500.0,13.4621,13.4702,13.4621,13.4702,72500.0
2010-11-02 15:55:00,16.74,16.74,16.72,16.72,116500.0,13.4702,13.4702,13.4541,13.4541,116500.0
2010-11-03 09:30:00,16.74,16.76,16.74,16.75,169000.0,13.4702,13.4862,13.4702,13.4782,169000.0
2010-11-03 09:35:00,16.75,16.77,16.75,16.76,92500.0,13.4782,13.4943,13.4782,13.4862,92500.0
2010-11-03 09:40:00,16.76,16.77,16.73,16.74,64500.0,13.4862,13.4943,13.4621,13.4702,64500.0
2010-11-03 09:45:00,16.73,16.75,16.73,16.75,129500.0,13.4621,13.4782,13.4621,13.4782,129500.0
2010-11-03 09:50:00,16.75,16.76,16.75,16.76,125000.0,13.4782,13.4862,13.4782,13.4862,125000.0
2010-11-03 09:55:00,16.76,16.77,16.76,16.77,60500.0,13.4862,13.4943,13.4862,13.4943,60500.0
2010-11-03 10:00:00,16.77,16.78,16.75,16.76,220500.0,13.4943,13.5023,13.4782,13.4862,220500.0
2010-11-03 10:05:00,16.76,16.78,16.76,16.78,78000.0,13.4862,13.5023,13.4862,13.5023,78000.0
2010-11-03 10:10:00,16.78,16.79,16.78,16.79,68500.0,13.5023,13.5104,13.5023,13.5104,68500.0
2010-11-03 10:15:00,16.79,16.8,16.78,16.78,30000.0,13.5104,13.5184,13.5023,13.5023,30000.0
2010-11-03 10:20:00,16.78,16.79,16.78,16.78,33500.0,13.5023,13.5104,13.5023,13.5023,33500.0
2010-11-03 10:25:00,16.78,16.78,16.77,16.77,30000.0,13.5023,13.5023,13.4943,13.4943,30000.0
2010-11-03 10:30:00,16.77,16.79,16.77,16.78,51000.0,13.4943,13.5104,13.4943,13.5023,51000.0
2010-11-03 10:35:00,16.78,16.79,16.78,16.78,21000.0,13.5023,13.5104,13.5023,13.5023,21000.0
2010-11-03 10:40:00,16.78,16.78,16.74,16.75,38000.0,13.5023,13.5023,13.4702,13.4782,38000.0
2010-11-03 10:45:00,16.74,16.74,16.72,16.73,57000.0,13.4702,13.4702,13.4541,13.4621,57000.0
2010-11-03 10:50:00,16.73,16.75,16.73,16.74,47000.0,13.4621,13.4782,13.4621,13.4702,47000.0
2010-11-03 10:55:00,16.74,16.75,16.74,16.74,18500.0,13.4702,13.4782,13.4702,13.4702,18500.0
2010-11-03 11:00:00,16.74,16.74,16.73,16.74,27000.0,13.4702,13.4702,13.4621,13.4702,27000.0
2010-11-03 11:05:00,16.74,16.74,16.72,16.73,53000.0,13.4702,13.4702,13.4541,13.4621,53000.0
2010-11-03 11:10:00,16.72,16.72,16.68,16.69,108000.0,13.4541,13.4541,13.4219,13.4299,108000.0
2010-11-03 11:15:00,16.69,16.7,16.68,16.68,92000.0,13.4299,13.438,13.4219,13.4219,92000.0
2010-11-03 11:20:00,16.69,16.7,16.69,16.7,41500.0,13.4299,13.438,13.4299,13.438,41500.0
2010-11-03 11:25:00,16.7,16.7,16.68,16.69,53000.0,13.438,13.438,13.4219,13.4299,53000.0
2010-11-03 11:30:00,16.69,16.7,16.69,16.69,55000.0,13.4299,13.438,13.4299,13.4299,55000.0
2010-11-03 11:35:00,16.69,16.72,16.69,16.72,30000.0,13.4299,13.4541,13.4299,13.4541,30000.0
2010-11-03 11:40:00,16.72,16.72,16.7,16.7,35000.0,13.4541,13.4541,13.438,13.438,35000.0
2010-11-03 11:45:00,16.71,16.71,16.7,16.7,51500.0,13.446,13.446,13.438,13.438,51500.0
2010-11-03 11:50:00,16.7,16.71,16.69,16.69,30500.0,13.438,13.446,13.4299,13.4299,30500.0
2010-11-03 11:55:00,16.7,16.7,16.69,16.7,53000.0,13.438,13.438,13.4299,13.438,53000.0
2010-11-03 12:00:00,16.69,16.69,16.66,16.66,66500.0,13.4299,13.4299,13.4058,13.4058,66500.0
2010-11-03 12:05:00,16.66,16.68,16.66,16.68,29500.0,13.4058,13.4219,13.4058,13.4219,29500.0
2010-11-03 12:10:00,16.67,16.67,16.67,16.67,17000.0,13.4138,13.4138,13.4138,13.4138,17000.0
2010-11-03 12:15:00,16.67,16.67,16.66,16.67,61500.0,13.4138,13.4138,13.4058,13.4138,61500.0
2010-11-03 12:20:00,16.67,16.67,16.66,16.66,26500.0,13.4138,13.4138,13.4058,13.4058,26500.0
2010-11-03 12:25:00,16.66,16.67,16.65,16.66,44500.0,13.4058,13.4138,13.3977,13.4058,44500.0
2010-11-03 12:30:00,16.66,16.68,16.66,16.68,66500.0,13.4058,13.4219,13.4058,13.4219,66500.0
2010-11-03 12:35:00,16.68,16.68,16.66,16.67,56000.0,13.4219,13.4219,13.4058,13.4138,56000.0
2010-11-03 12:40:00,16.67,16.68,16.66,16.67,21500.0,13.4138,13.4219,13.4058,13.4138,21500.0
2010-11-03 12:45:00,16.67,16.68,16.67,16.67,47000.0,13.4138,13.4219,13.4138,13.4138,47000.0
2010-11-03 12:50:00,16.67,16.68,16.66,16.67,64000.0,13.4138,13.4219,13.4058,13.4138,64000.0
2010-11-03 12:55:00,16.68,16.68,16.67,16.67,15000.0,13.4219,13.4219,13.4138,13.4138,15000.0
2010-11-03 13:00:00,16.67,16.7,16.67,16.7,18500.0,13.4138,13.438,13.4138,13.438,18500.0
2010-11-03 13:05:00,16.7,16.71,16.69,16.69,68000.0,13.438,13.446,13.4299,13.4299,68000.0
2010-11-03 13:10:00,16.69,16.69,16.69,16.69,26500.0,13.4299,13.4299,13.4299,13.4299,26500.0
2010-11-03 13:15:00,16.69,16.7,16.68,16.68,58500.0,13.4299,13.438,13.4219,13.4219,58500.0
2010-11-03 13:20:00,16.67,16.69,16.67,16.69,48000.0,13.4138,13.4299,13.4138,13.4299,48000.0
2010-11-03 13:25:00,16.69,16.7,16.69,16.69,80500.0,13.4299,13.438,13.4299,13.4299,80500.0
2010-11-03 13:30:00,16.7,16.71,16.69,16.71,63500.0,13.438,13.446,13.4299,13.446,63500.0
2010-11-03 13:35:00,16.71,16.71,16.69,16.7,92000.0,13.446,13.446,13.4299,13.438,92000.0
2010-11-03 13:40:00,16.7,16.71,16.69,16.71,86000.0,13.438,13.446,13.4299,13.446,86000.0
2010-11-03 13:45:00,16.71,16.71,16.7,16.7,11500.0,13.446,13.446,13.438,13.438,11500.0
2010-11-03 13:50:00,16.71,16.71,16.71,16.71,28000.0,13.446,13.446,13.446,13.446,28000.0
2010-11-03 13:55:00,16.71,16.71,16.7,16.7,20000.0,13.446,13.446,13.438,13.438,20000.0
2010-11-03 14:00:00,16.7,16.72,16.7,16.72,62000.0,13.438,13.4541,13.438,13.4541,62000.0
2010-11-03 14:05:00,16.73,16.74,16.7,16.71,74000.0,13.4621,13.4702,13.438,13.446,74000.0
2010-11-03 14:10:00,16.71,16.71,16.62,16.62,20000.0,13.446,13.446,13.3736,13.3736,20000.0
2010-11-03 14:15:00,16.66,16.75,16.64,16.72,578500.0,13.4058,13.4782,13.3897,13.4541,578500.0
2010-11-03 14:20:00,16.72,16.77,16.66,16.7,350000.0,13.4541,13.4943,13.4058,13.438,350000.0
2010-11-03 14:25:00,16.71,16.71,16.61,16.63,411500.0,13.446,13.446,13.3655,13.3816,411500.0
2010-11-03 14:30:00,16.62,16.65,16.59,16.63,177500.0,13.3736,13.3977,13.3495,13.3816,177500.0
2010-11-03 14:35:00,16.63,16.71,16.62,16.69,217000.0,13.3816,13.446,13.3736,13.4299,217000.0
2010-11-03 14:40:00,16.69,16.73,16.67,16.73,172000.0,13.4299,13.4621,13.4138,13.4621,172000.0
2010-11-03 14:45:00,16.73,16.73,16.7,16.71,301000.0,13.4621,13.4621,13.438,13.446,301000.0
2010-11-03 14:50:00,16.72,16.75,16.72,16.74,116500.0,13.4541,13.4782,13.4541,13.4702,116500.0
2010-11-03 14:55:00,16.74,16.77,16.74,16.75,186500.0,13.4702,13.4943,13.4702,13.4782,186500.0
2010-11-03 15:00:00,16.75,16.78,16.74,16.77,171000.0,13.4782,13.5023,13.4702,13.4943,171000.0
2010-11-03 15:05:00,16.77,16.79,16.76,16.78,92500.0,13.4943,13.5104,13.4862,13.5023,92500.0
2010-11-03 15:10:00,16.78,16.79,16.77,16.77,40000.0,13.5023,13.5104,13.4943,13.4943,40000.0
2010-11-03 15:15:00,16.77,16.79,16.77,16.77,78500.0,13.4943,13.5104,13.4943,13.4943,78500.0
2010-11-03 15:20:00,16.77,16.78,16.75,16.76,31000.0,13.4943,13.5023,13.4782,13.4862,31000.0
2010-11-03 15:25:00,16.76,16.77,16.75,16.76,83000.0,13.4862,13.4943,13.4782,13.4862,83000.0
2010-11-03 15:30:00,16.75,16.76,16.73,16.74,27500.0,13.4782,13.4862,13.4621,13.4702,27500.0
2010-11-03 15:35:00,16.74,16.75,16.74,16.74,48000.0,13.4702,13.4782,13.4702,13.4702,48000.0
2010-11-03 15:40:00,16.73,16.74,16.72,16.74,42000.0,13.4621,13.4702,13.4541,13.4702,42000.0
2010-11-03 15:45:00,16.74,16.75,16.74,16.75,116500.0,13.4702,13.4782,13.4702,13.4782,116500.0
2010-11-03 15:50:00,16.75,16.76,16.74,16.76,124000.0,13.4782,13.4862,13.4702,13.4862,124000.0
2010-11-03 15:55:00,16.76,16.78,16.76,16.78,139500.0,13.4862,13.5023,13.4862,13.5023,139500.0
2010-11-04 09:30:00,17.01,17.01,16.97,16.99,341000.0,13.6874,13.6874,13.6552,13.6713,341000.0
2010-11-04 09:35:00,16.99,17.01,16.98,17.01,133500.0,13.6713,13.6874,13.6633,13.6874,133500.0
2010-11-04 09:40:00,17.01,17.03,17.01,17.01,69500.0,13.6874,13.7035,13.6874,13.6874,69500.0
2010-11-04 09:45:00,17.01,17.01,17.0,17.0,123500.0,13.6874,13.6874,13.6794,13.6794,123500.0
2010-11-04 09:50:00,17.0,17.01,17.0,17.01,79000.0,13.6794,13.6874,13.6794,13.6874,79000.0
2010-11-04 09:55:00,17.01,17.01,17.0,17.0,18000.0,13.6874,13.6874,13.6794,13.6794,18000.0
2010-11-04 10:00:00,17.0,17.01,16.96,16.96,84500.0,13.6794,13.6874,13.6472,13.6472,84500.0
2010-11-04 10:05:00,16.96,16.96,16.95,16.96,146500.0,13.6472,13.6472,13.6391,13.6472,146500.0
2010-11-04 10:10:00,16.96,16.98,16.96,16.96,56500.0,13.6472,13.6633,13.6472,13.6472,56500.0
2010-11-04 10:15:00,16.97,16.99,16.95,16.98,76500.0,13.6552,13.6713,13.6391,13.6633,76500.0
2010-11-04 10:20:00,16.98,16.99,16.98,16.99,101500.0,13.6633,13.6713,13.6633,13.6713,101500.0
2010-11-04 10:25:00,16.99,17.01,16.98,17.01,108000.0,13.6713,13.6874,13.6633,13.6874,108000.0
2010-11-04 10:30:00,17.01,17.01,17.0,17.0,45500.0,13.6874,13.6874,13.6794,13.6794,45500.0
2010-11-04 10:35:00,17.0,17.01,17.0,17.0,122500.0,13.6794,13.6874,13.6794,13.6794,122500.0
2010-11-04 10:40:00,17.0,17.01,16.99,16.99,24000.0,13.6794,13.6874,13.6713,13.6713,24000.0
2010-11-04 10:45:00,16.99,16.99,16.99,16.99,70500.0,13.6713,13.6713,13.6713,13.6713,70500.0
2010-11-04 10:50:00,16.99,17.01,16.99,17.0,125000.0,13.6713,13.6874,13.6713,13.6794,125000.0
2010-11-04 10:55:00,17.0,17.03,17.0,17.03,100500.0,13.6794,13.7035,13.6794,13.7035,100500.0
2010-11-04 11:00:00,17.04,17.06,17.03,17.06,107000.0,13.7116,13.7277,13.7035,13.7277,107000.0
2010-11-04 11:05:00,17.06,17.06,17.04,17.05,101500.0,13.7277,13.7277,13.7116,13.7196,101500.0
2010-11-04 11:10:00,17.05,17.06,17.05,17.05,78000.0,13.7196,13.7277,13.7196,13.7196,78000.0
2010-11-04 11:15:00,17.05,17.05,17.05,17.05,45000.0,13.7196,13.7196,13.7196,13.7196,45000.0
2010-11-04 11:20:00,17.05,17.05,17.04,17.04,72500.0,13.7196,13.7196,13.7116,13.7116,72500.0
2010-11-04 11:25:00,17.04,17.04,17.03,17.04,62000.0,13.7116,13.7116,13.7035,13.7116,62000.0
2010-11-04 11:30:00,17.04,17.04,17.04,17.04,37000.0,13.7116,13.7116,13.7116,13.7116,37000.0
2010-11-04 11:35:00,17.04,17.05,17.03,17.04,25500.0,13.7116,13.7196,13.7035,13.7116,25500.0
2010-11-04 11:40:00,17.04,17.04,17.04,17.04,55500.0,13.7116,13.7116,13.7116,13.7116,55500.0
2010-11-04 11:45:00,17.03,17.03,17.03,17.03,33000.0,13.7035,13.7035,13.7035,13.7035,33000.0
2010-11-04 11:50:00,17.03,17.03,17.03,17.03,111500.0,13.7035,13.7035,13.7035,13.7035,111500.0
2010-11-04 11:55:00,17.02,17.03,17.01,17.01,251000.0,13.6955,13.7035,13.6874,13.6874,251000.0
2010-11-04 12:00:00,17.02,17.02,17.01,17.02,43000.0,13.6955,13.6955,13.6874,13.6955,43000.0
2010-11-04 12:05:00,17.02,17.02,17.01,17.02,97000.0,13.6955,13.6955,13.6874,13.6955,97000.0
2010-11-04 12:10:00,17.02,17.03,17.02,17.03,47500.0,13.6955,13.7035,13.6955,13.7035,47500.0
2010-11-04 12:15:00,17.03,17.03,17.02,17.02,61000.0,13.7035,13.7035,13.6955,13.6955,61000.0
2010-11-04 12:20:00,17.02,17.03,17.02,17.03,109500.0,13.6955,13.7035,13.6955,13.7035,109500.0
2010-11-04 12:25:00,17.03,17.03,17.03,17.03,12000.0,13.7035,13.7035,13.7035,13.7035,12000.0
2010-11-04 12:30:00,17.02,17.04,17.02,17.04,53500.0,13.6955,13.7116,13.6955,13.7116,53500.0
2010-11-04 12:35:00,17.03,17.04,17.03,17.03,81500.0,13.7035,13.7116,13.7035,13.7035,81500.0
2010-11-04 12:40:00,17.03,17.03,17.03,17.03,48500.0,13.7035,13.7035,13.7035,13.7035,48500.0
2010-11-04 12:45:00,17.03,17.04,17.02,17.02,27000.0,13.7035,13.7116,13.6955,13.6955,27000.0
2010-11-04 12:50:00,17.02,17.02,17.01,17.02,24500.0,13.6955,13.6955,13.6874,13.6955,24500.0
2010-11-04 12:55:00,17.02,17.04,17.02,17.04,22000.0,13.6955,13.7116,13.6955,13.7116,22000.0
2010-11-04 13:00:00,17.04,17.04,17.03,17.04,34000.0,13.7116,13.7116,13.7035,13.7116,34000.0
2010-11-04 13:05:00,17.04,17.04,17.03,17.04,33000.0,13.7116,13.7116,13.7035,13.7116,33000.0
2010-11-04 13:10:00,17.04,17.04,17.04,17.04,1500.0,13.7116,13.7116,13.7116,13.7116,1500.0
2010-11-04 13:15:00,17.03,17.04,17.03,17.04,32000.0,13.7035,13.7116,13.7035,13.7116,32000.0
2010-11-04 13:20:00,17.04,17.05,17.04,17.05,28000.0,13.7116,13.7196,13.7116,13.7196,28000.0
2010-11-04 13:25:00,17.04,17.05,17.04,17.04,23000.0,13.7116,13.7196,13.7116,13.7116,23000.0
2010-11-04 13:30:00,17.05,17.05,17.03,17.03,58500.0,13.7196,13.7196,13.7035,13.7035,58500.0
2010-11-04 13:35:00,17.03,17.04,17.03,17.04,38000.0,13.7035,13.7116,13.7035,13.7116,38000.0
2010-11-04 13:40:00,17.03,17.04,17.03,17.04,15500.0,13.7035,13.7116,13.7035,13.7116,15500.0
2010-11-04 13:45:00,17.03,17.03,17.02,17.03,25500.0,13.7035,13.7035,13.6955,13.7035,25500.0
2010-11-04 13:50:00,17.03,17.03,17.02,17.03,24500.0,13.7035,13.7035,13.6955,13.7035,24500.0
2010-11-04 13:55:00,17.03,17.03,17.02,17.02,25000.0,13.7035,13.7035,13.6955,13.6955,25000.0
2010-11-04 14:00:00,17.02,17.03,17.02,17.02,98000.0,13.6955,13.7035,13.6955,13.6955,98000.0
2010-11-04 14:05:00,17.02,17.03,17.01,17.01,38000.0,13.6955,13.7035,13.6874,13.6874,38000.0
2010-11-04 14:10:00,17.02,17.03,17.02,17.03,20500.0,13.6955,13.7035,13.6955,13.7035,20500.0
2010-11-04 14:15:00,17.03,17.04,17.03,17.04,42000.0,13.7035,13.7116,13.7035,13.7116,42000.0
2010-11-04 14:20:00,17.04,17.04,17.03,17.03,25500.0,13.7116,13.7116,13.7035,13.7035,25500.0
2010-11-04 14:25:00,17.03,17.03,17.03,17.03,11500.0,13.7035,13.7035,13.7035,13.7035,11500.0
2010-11-04 14:30:00,17.03,17.04,17.03,17.04,13500.0,13.7035,13.7116,13.7035,13.7116,13500.0
2010-11-04 14:35:00,17.04,17.06,17.04,17.06,17500.0,13.7116,13.7277,13.7116,13.7277,17500.0
2010-11-04 14:40:00,17.06,17.06,17.05,17.05,41000.0,13.7277,13.7277,13.7196,13.7196,41000.0
2010-11-04 14:45:00,17.05,17.05,17.04,17.04,71000.0,13.7196,13.7196,13.7116,13.7116,71000.0
2010-11-04 14:50:00,17.04,17.05,17.04,17.04,38500.0,13.7116,13.7196,13.7116,13.7116,38500.0
2010-11-04 14:55:00,17.04,17.05,17.04,17.04,32500.0,13.7116,13.7196,13.7116,13.7116,32500.0
2010-11-04 15:00:00,17.05,17.05,17.05,17.05,10500.0,13.7196,13.7196,13.7196,13.7196,10500.0
2010-11-04 15:05:00,17.05,17.06,17.05,17.06,46000.0,13.7196,13.7277,13.7196,13.7277,46000.0
2010-11-04 15:10:00,17.05,17.06,17.05,17.05,73500.0,13.7196,13.7277,13.7196,13.7196,73500.0
2010-11-04 15:15:00,17.06,17.06,17.05,17.05,120000.0,13.7277,13.7277,13.7196,13.7196,120000.0
2010-11-04 15:20:00,17.05,17.06,17.05,17.06,127000.0,13.7196,13.7277,13.7196,13.7277,127000.0
2010-11-04 15:25:00,17.06,17.08,17.06,17.08,162500.0,13.7277,13.7437,13.7277,13.7437,162500.0
2010-11-04 15:30:00,17.08,17.08,17.07,17.08,128000.0,13.7437,13.7437,13.7357,13.7437,128000.0
2010-11-04 15:35:00,17.08,17.08,17.07,17.08,153500.0,13.7437,13.7437,13.7357,13.7437,153500.0
2010-11-04 15:40:00,17.08,17.08,17.07,17.08,146000.0,13.7437,13.7437,13.7357,13.7437,146000.0
2010-11-04 15:45:00,17.08,17.08,17.07,17.08,266500.0,13.7437,13.7437,13.7357,13.7437,266500.0
2010-11-04 15:50:00,17.08,17.1,17.08,17.09,409500.0,13.7437,13.7598,13.7437,13.7518,409500.0
2010-11-04 15:55:00,17.09,17.1,17.09,17.09,128000.0,13.7518,13.7598,13.7518,13.7518,128000.0
2010-11-05 09:30:00,17.09,17.1,17.08,17.09,88000.0,13.7518,13.7598,13.7437,13.7518,88000.0
2010-11-05 09:35:00,17.1,17.14,17.1,17.14,151000.0,13.7598,13.792,13.7598,13.792,151000.0
2010-11-05 09:40:00,17.14,17.14,17.11,17.12,270500.0,13.792,13.792,13.7679,13.7759,270500.0
2010-11-05 09:45:00,17.12,17.15,17.12,17.14,232000.0,13.7759,13.8001,13.7759,13.792,232000.0
2010-11-05 09:50:00,17.13,17.14,17.12,17.14,84000.0,13.784,13.792,13.7759,13.792,84000.0
2010-11-05 09:55:00,17.15,17.16,17.14,17.15,97500.0,13.8001,13.8081,13.792,13.8001,97500.0
2010-11-05 10:00:00,17.14,17.16,17.14,17.15,63000.0,13.792,13.8081,13.792,13.8001,63000.0
2010-11-05 10:05:00,17.15,17.18,17.14,17.17,70500.0,13.8001,13.8242,13.792,13.8162,70500.0
2010-11-05 10:10:00,17.17,17.19,17.17,17.18,23000.0,13.8162,13.8323,13.8162,13.8242,23000.0
2010-11-05 10:15:00,17.18,17.19,17.18,17.18,55500.0,13.8242,13.8323,13.8242,13.8242,55500.0
2010-11-05 10:20:00,17.18,17.21,17.18,17.21,88000.0,13.8242,13.8484,13.8242,13.8484,88000.0
2010-11-05 10:25:00,17.21,17.21,17.19,17.21,90500.0,13.8484,13.8484,13.8323,13.8484,90500.0
2010-11-05 10:30:00,17.21,17.22,17.21,17.22,123500.0,13.8484,13.8564,13.8484,13.8564,123500.0
2010-11-05 10:35:00,17.22,17.23,17.22,17.23,37500.0,13.8564,13.8644,13.8564,13.8644,37500.0
2010-11-05 10:40:00,17.22,17.23,17.21,17.22,26500.0,13.8564,13.8644,13.8484,13.8564,26500.0
2010-11-05 10:45:00,17.22,17.23,17.22,17.22,68000.0,13.8564,13.8644,13.8564,13.8564,68000.0
2010-11-05 10:50:00,17.22,17.23,17.22,17.22,35500.0,13.8564,13.8644,13.8564,13.8564,35500.0
2010-11-05 10:55:00,17.23,17.24,17.23,17.23,38000.0,13.8644,13.8725,13.8644,13.8644,38000.0
2010-11-05 11:00:00,17.23,17.23,17.22,17.22,26500.0,13.8644,13.8644,13.8564,13.8564,26500.0
2010-11-05 11:05:00,17.21,17.22,17.21,17.22,38000.0,13.8484,13.8564,13.8484,13.8564,38000.0
2010-11-05 11:10:00,17.22,17.22,17.21,17.21,38000.0,13.8564,13.8564,13.8484,13.8484,38000.0
2010-11-05 11:15:00,17.21,17.22,17.21,17.22,17000.0,13.8484,13.8564,13.8484,13.8564,17000.0
2010-11-05 11:20:00,17.21,17.22,17.21,17.21,24000.0,13.8484,13.8564,13.8484,13.8484,24000.0
2010-11-05 11:25:00,17.21,17.23,17.21,17.22,53000.0,13.8484,13.8644,13.8484,13.8564,53000.0
2010-11-05 11:30:00,17.22,17.23,17.21,17.21,99500.0,13.8564,13.8644,13.8484,13.8484,99500.0
2010-11-05 11:35:00,17.21,17.21,17.2,17.21,16500.0,13.8484,13.8484,13.8403,13.8484,16500.0
2010-11-05 11:40:00,17.21,17.21,17.19,17.19,81500.0,13.8484,13.8484,13.8323,13.8323,81500.0
2010-11-05 11:45:00,17.19,17.2,17.18,17.19,98500.0,13.8323,13.8403,13.8242,13.8323,98500.0
2010-11-05 11:50:00,17.19,17.2,17.19,17.19,156000.0,13.8323,13.8403,13.8323,13.8323,156000.0
2010-11-05 11:55:00,17.19,17.19,17.16,17.16,118500.0,13.8323,13.8323,13.8081,13.8081,118500.0
2010-11-05 12:00:00,17.15,17.16,17.15,17.16,68000.0,13.8001,13.8081,13.8001,13.8081,68000.0
2010-11-05 12:05:00,17.16,17.16,17.15,17.16,32000.0,13.8081,13.8081,13.8001,13.8081,32000.0
2010-11-05 12:10:00,17.16,17.17,17.16,17.16,90500.0,13.8081,13.8162,13.8081,13.8081,90500.0
2010-11-05 12:15:00,17.16,17.17,17.16,17.17,26000.0,13.8081,13.8162,13.8081,13.8162,26000.0
2010-11-05 12:20:00,17.17,17.18,17.16,17.16,63000.0,13.8162,13.8242,13.8081,13.8081,63000.0
2010-11-05 12:25:00,17.16,17.17,17.16,17.16,45500.0,13.8081,13.8162,13.8081,13.8081,45500.0
2010-11-05 12:30:00,17.17,17.18,17.15,17.17,141500.0,13.8162,13.8242,13.8001,13.8162,141500.0
2010-11-05 12:35:00,17.17,17.19,17.17,17.19,77000.0,13.8162,13.8323,13.8162,13.8323,77000.0
2010-11-05 12:40:00,17.19,17.19,17.18,17.18,40000.0,13.8323,13.8323,13.8242,13.8242,40000.0
2010-11-05 12:45:00,17.18,17.18,17.18,17.18,25000.0,13.8242,13.8242,13.8242,13.8242,25000.0
2010-11-05 12:50:00,17.18,17.18,17.16,17.17,82000.0,13.8242,13.8242,13.8081,13.8162,82000.0
2010-11-05 12:55:00,17.17,17.17,17.17,17.17,8500.0,13.8162,13.8162,13.8162,13.8162,8500.0
2010-11-05 13:00:00,17.17,17.18,17.17,17.18,28500.0,13.8162,13.8242,13.8162,13.8242,28500.0
2010-11-05 13:05:00,17.18,17.19,17.18,17.19,71000.0,13.8242,13.8323,13.8242,13.8323,71000.0
2010-11-05 13:10:00,17.19,17.19,17.18,17.19,17500.0,13.8323,13.8323,13.8242,13.8323,17500.0
2010-11-05 13:15:00,17.19,17.19,17.19,17.19,11500.0,13.8323,13.8323,13.8323,13.8323,11500.0
2010-11-05 13:20:00,17.2,17.2,17.19,17.19,13000.0,13.8403,13.8403,13.8323,13.8323,13000.0
2010-11-05 13:25:00,17.19,17.2,17.19,17.19,9000.0,13.8323,13.8403,13.8323,13.8323,9000.0
2010-11-05 13:30:00,17.19,17.19,17.18,17.18,22000.0,13.8323,13.8323,13.8242,13.8242,22000.0
2010-11-05 13:35:00,17.18,17.19,17.18,17.19,18500.0,13.8242,13.8323,13.8242,13.8323,18500.0
2010-11-05 13:40:00,17.19,17.19,17.18,17.18,7000.0,13.8323,13.8323,13.8242,13.8242,7000.0
2010-11-05 13:45:00,17.19,17.19,17.18,17.18,19500.0,13.8323,13.8323,13.8242,13.8242,19500.0
2010-11-05 13:50:00,17.18,17.19,17.18,17.19,22500.0,13.8242,13.8323,13.8242,13.8323,22500.0
2010-11-05 13:55:00,17.19,17.19,17.19,17.19,19500.0,13.8323,13.8323,13.8323,13.8323,19500.0
2010-11-05 14:00:00,17.19,17.19,17.17,17.17,47000.0,13.8323,13.8323,13.8162,13.8162,47000.0
2010-11-05 14:05:00,17.17,17.18,17.17,17.18,46000.0,13.8162,13.8242,13.8162,13.8242,46000.0
2010-11-05 14:10:00,17.18,17.18,17.17,17.17,25500.0,13.8242,13.8242,13.8162,13.8162,25500.0
2010-11-05 14:15:00,17.16,17.16,17.15,17.15,96500.0,13.8081,13.8081,13.8001,13.8001,96500.0
2010-11-05 14:20:00,17.15,17.17,17.15,17.16,37500.0,13.8001,13.8162,13.8001,13.8081,37500.0
2010-11-05 14:25:00,17.16,17.17,17.15,17.16,54000.0,13.8081,13.8162,13.8001,13.8081,54000.0
2010-11-05 14:30:00,17.16,17.18,17.15,17.16,152000.0,13.8081,13.8242,13.8001,13.8081,152000.0
2010-11-05 14:35:00,17.16,17.18,17.16,17.17,96500.0,13.8081,13.8242,13.8081,13.8162,96500.0
2010-11-05 14:40:00,17.17,17.17,17.16,17.16,123000.0,13.8162,13.8162,13.8081,13.8081,123000.0
2010-11-05 14:45:00,17.16,17.17,17.16,17.17,31500.0,13.8081,13.8162,13.8081,13.8162,31500.0
2010-11-05 14:50:00,17.17,17.17,17.16,17.17,13500.0,13.8162,13.8162,13.8081,13.8162,13500.0
2010-11-05 14:55:00,17.17,17.17,17.16,17.16,26000.0,13.8162,13.8162,13.8081,13.8081,26000.0
2010-11-05 15:00:00,17.16,17.17,17.16,17.16,17000.0,13.8081,13.8162,13.8081,13.8081,17000.0
2010-11-05 15:05:00,17.16,17.17,17.16,17.17,62000.0,13.8081,13.8162,13.8081,13.8162,62000.0
2010-11-05 15:10:00,17.17,17.17,17.15,17.15,65500.0,13.8162,13.8162,13.8001,13.8001,65500.0
2010-11-05 15:15:00,17.15,17.16,17.15,17.16,27500.0,13.8001,13.8081,13.8001,13.8081,27500.0
2010-11-05 15:20:00,17.16,17.16,17.15,17.15,55000.0,13.8081,13.8081,13.8001,13.8001,55000.0
2010-11-05 15:25:00,17.15,17.17,17.15,17.17,60500.0,13.8001,13.8162,13.8001,13.8162,60500.0
2010-11-05 15:30:00,17.17,17.17,17.16,17.17,71500.0,13.8162,13.8162,13.8081,13.8162,71500.0
2010-11-05 15:35:00,17.17,17.17,17.15,17.16,62000.0,13.8162,13.8162,13.8001,13.8081,62000.0
2010-11-05 15:40:00,17.15,17.16,17.15,17.15,59500.0,13.8001,13.8081,13.8001,13.8001,59500.0
2010-11-05 15:45:00,17.15,17.19,17.15,17.19,155000.0,13.8001,13.8323,13.8001,13.8323,155000.0
2010-11-05 15:50:00,17.19,17.21,17.19,17.2,199500.0,13.8323,13.8484,13.8323,13.8403,199500.0
2010-11-05 15:55:00,17.21,17.21,17.2,17.2,81000.0,13.8484,13.8484,13.8403,13.8403,81000.0
2010-11-08 09:30:00,17.18,17.18,17.14,17.14,89000.0,13.8242,13.8242,13.792,13.792,89000.0
2010-11-08 09:35:00,17.15,17.16,17.15,17.15,59000.0,13.8001,13.8081,13.8001,13.8001,59000.0
2010-11-08 09:40:00,17.16,17.17,17.14,17.14,151500.0,13.8081,13.8162,13.792,13.792,151500.0
2010-11-08 09:45:00,17.15,17.15,17.13,17.13,94000.0,13.8001,13.8001,13.784,13.784,94000.0
2010-11-08 09:50:00,17.13,17.13,17.11,17.12,92000.0,13.784,13.784,13.7679,13.7759,92000.0
2010-11-08 09:55:00,17.12,17.13,17.11,17.13,54500.0,13.7759,13.784,13.7679,13.784,54500.0
2010-11-08 10:00:00,17.12,17.14,17.11,17.14,79500.0,13.7759,13.792,13.7679,13.792,79500.0
2010-11-08 10:05:00,17.14,17.15,17.14,17.14,81500.0,13.792,13.8001,13.792,13.792,81500.0
2010-11-08 10:10:00,17.15,17.15,17.13,17.15,99000.0,13.8001,13.8001,13.784,13.8001,99000.0
2010-11-08 10:15:00,17.15,17.17,17.15,17.16,38500.0,13.8001,13.8162,13.8001,13.8081,38500.0
2010-11-08 10:20:00,17.17,17.17,17.16,17.16,69500.0,13.8162,13.8162,13.8081,13.8081,69500.0
2010-11-08 10:25:00,17.16,17.18,17.16,17.17,75000.0,13.8081,13.8242,13.8081,13.8162,75000.0
2010-11-08 10:30:00,17.18,17.18,17.16,17.16,38000.0,13.8242,13.8242,13.8081,13.8081,38000.0
2010-11-08 10:35:00,17.16,17.17,17.16,17.17,38500.0,13.8081,13.8162,13.8081,13.8162,38500.0
2010-11-08 10:40:00,17.17,17.17,17.16,17.17,37000.0,13.8162,13.8162,13.8081,13.8162,37000.0
2010-11-08 10:45:00,17.18,17.19,17.17,17.18,72500.0,13.8242,13.8323,13.8162,13.8242,72500.0
2010-11-08 10:50:00,17.18,17.18,17.16,17.16,102000.0,13.8242,13.8242,13.8081,13.8081,102000.0
2010-11-08 10:55:00,17.16,17.16,17.12,17.12,89500.0,13.8081,13.8081,13.7759,13.7759,89500.0
2010-11-08 11:00:00,17.12,17.13,17.09,17.1,189500.0,13.7759,13.784,13.7518,13.7598,189500.0
2010-11-08 11:05:00,17.1,17.12,17.1,17.12,143500.0,13.7598,13.7759,13.7598,13.7759,143500.0
2010-11-08 11:10:00,17.11,17.13,17.11,17.12,113500.0,13.7679,13.784,13.7679,13.7759,113500.0
2010-11-08 11:15:00,17.12,17.13,17.11,17.12,124000.0,13.7759,13.784,13.7679,13.7759,124000.0
2010-11-08 11:20:00,17.12,17.13,17.11,17.13,179000.0,13.7759,13.784,13.7679,13.784,179000.0
2010-11-08 11:25:00,17.13,17.14,17.13,17.14,127000.0,13.784,13.792,13.784,13.792,127000.0
2010-11-08 11:30:00,17.14,17.16,17.14,17.16,75500.0,13.792,13.8081,13.792,13.8081,75500.0
2010-11-08 11:35:00,17.16,17.16,17.15,17.15,37000.0,13.8081,13.8081,13.8001,13.8001,37000.0
2010-11-08 11:40:00,17.15,17.16,17.15,17.16,13500.0,13.8001,13.8081,13.8001,13.8081,13500.0
2010-11-08 11:45:00,17.16,17.16,17.14,17.15,42500.0,13.8081,13.8081,13.792,13.8001,42500.0
2010-11-08 11:50:00,17.16,17.16,17.15,17.16,19500.0,13.8081,13.8081,13.8001,13.8081,19500.0
2010-11-08 11:55:00,17.16,17.18,17.16,17.17,51500.0,13.8081,13.8242,13.8081,13.8162,51500.0
2010-11-08 12:00:00,17.18,17.18,17.17,17.17,14500.0,13.8242,13.8242,13.8162,13.8162,14500.0
2010-11-08 12:05:00,17.17,17.17,17.16,17.16,39500.0,13.8162,13.8162,13.8081,13.8081,39500.0
2010-11-08 12:10:00,17.17,17.17,17.16,17.17,11500.0,13.8162,13.8162,13.8081,13.8162,11500.0
2010-11-08 12:15:00,17.17,17.17,17.17,17.17,15500.0,13.8162,13.8162,13.8162,13.8162,15500.0
2010-11-08 12:20:00,17.18,17.2,17.18,17.19,53500.0,13.8242,13.8403,13.8242,13.8323,53500.0
2010-11-08 12:25:00,17.19,17.19,17.18,17.19,34500.0,13.8323,13.8323,13.8242,13.8323,34500.0
2010-11-08 12:30:00,17.19,17.19,17.18,17.18,72500.0,13.8323,13.8323,13.8242,13.8242,72500.0
2010-11-08 12:35:00,17.18,17.19,17.18,17.18,20500.0,13.8242,13.8323,13.8242,13.8242,20500.0
2010-11-08 12:40:00,17.18,17.19,17.18,17.18,11500.0,13.8242,13.8323,13.8242,13.8242,11500.0
2010-11-08 12:45:00,17.18,17.18,17.18,17.18,25000.0,13.8242,13.8242,13.8242,13.8242,25000.0
2010-11-08 12:50:00,17.18,17.19,17.18,17.18,5000.0,13.8242,13.8323,13.8242,13.8242,5000.0
2010-11-08 12:55:00,17.19,17.19,17.18,17.19,13000.0,13.8323,13.8323,13.8242,13.8323,13000.0
2010-11-08 13:00:00,17.19,17.2,17.19,17.19,32000.0,13.8323,13.8403,13.8323,13.8323,32000.0
2010-11-08 13:05:00,17.19,17.19,17.19,17.19,21000.0,13.8323,13.8323,13.8323,13.8323,21000.0
2010-11-08 13:10:00,17.19,17.21,17.19,17.21,55500.0,13.8323,13.8484,13.8323,13.8484,55500.0
2010-11-08 13:15:00,17.21,17.21,17.2,17.21,77500.0,13.8484,13.8484,13.8403,13.8484,77500.0
2010-11-08 13:20:00,17.21,17.22,17.2,17.22,26000.0,13.8484,13.8564,13.8403,13.8564,26000.0
2010-11-08 13:25:00,17.22,17.22,17.21,17.21,28500.0,13.8564,13.8564,13.8484,13.8484,28500.0
2010-11-08 13:30:00,17.21,17.21,17.2,17.2,14000.0,13.8484,13.8484,13.8403,13.8403,14000.0
2010-11-08 13:35:00,17.2,17.2,17.19,17.19,26500.0,13.8403,13.8403,13.8323,13.8323,26500.0
2010-11-08 13:40:00,17.19,17.19,17.18,17.18,29500.0,13.8323,13.8323,13.8242,13.8242,29500.0
2010-11-08 13:45:00,17.18,17.18,17.18,17.18,44500.0,13.8242,13.8242,13.8242,13.8242,44500.0
2010-11-08 13:50:00,17.18,17.19,17.18,17.19,26500.0,13.8242,13.8323,13.8242,13.8323,26500.0
2010-11-08 13:55:00,17.18,17.18,17.18,17.18,39000.0,13.8242,13.8242,13.8242,13.8242,39000.0
2010-11-08 14:00:00,17.18,17.19,17.18,17.19,15500.0,13.8242,13.8323,13.8242,13.8323,15500.0
2010-11-08 14:05:00,17.19,17.19,17.19,17.19,17500.0,13.8323,13.8323,13.8323,13.8323,17500.0
2010-11-08 14:10:00,17.2,17.2,17.19,17.19,25500.0,13.8403,13.8403,13.8323,13.8323,25500.0
2010-11-08 14:15:00,17.19,17.2,17.19,17.2,25000.0,13.8323,13.8403,13.8323,13.8403,25000.0
2010-11-08 14:20:00,17.2,17.2,17.2,17.2,16500.0,13.8403,13.8403,13.8403,13.8403,16500.0
2010-11-08 14:25:00,17.2,17.2,17.2,17.2,21500.0,13.8403,13.8403,13.8403,13.8403,21500.0
2010-11-08 14:30:00,17.2,17.2,17.18,17.18,52000.0,13.8403,13.8403,13.8242,13.8242,52000.0
2010-11-08 14:35:00,17.18,17.18,17.18,17.18,14000.0,13.8242,13.8242,13.8242,13.8242,14000.0
2010-11-08 14:40:00,17.18,17.19,17.18,17.19,9000.0,13.8242,13.8323,13.8242,13.8323,9000.0
2010-11-08 14:45:00,17.19,17.19,17.18,17.19,190500.0,13.8323,13.8323,13.8242,13.8323,190500.0
2010-11-08 14:50:00,17.18,17.19,17.18,17.19,27000.0,13.8242,13.8323,13.8242,13.8323,27000.0
2010-11-08 14:55:00,17.19,17.19,17.18,17.18,927000.0,13.8323,13.8323,13.8242,13.8242,927000.0
2010-11-08 15:00:00,17.18,17.2,17.18,17.19,74500.0,13.8242,13.8403,13.8242,13.8323,74500.0
2010-11-08 15:05:00,17.19,17.2,17.18,17.18,74000.0,13.8323,13.8403,13.8242,13.8242,74000.0
2010-11-08 15:10:00,17.18,17.19,17.18,17.18,173000.0,13.8242,13.8323,13.8242,13.8242,173000.0
2010-11-08 15:15:00,17.18,17.19,17.18,17.19,48000.0,13.8242,13.8323,13.8242,13.8323,48000.0
2010-11-08 15:20:00,17.19,17.2,17.19,17.2,27000.0,13.8323,13.8403,13.8323,13.8403,27000.0
2010-11-08 15:25:00,17.2,17.2,17.19,17.19,48000.0,13.8403,13.8403,13.8323,13.8323,48000.0
2010-11-08 15:30:00,17.2,17.21,17.19,17.2,93500.0,13.8403,13.8484,13.8323,13.8403,93500.0
2010-11-08 15:35:00,17.2,17.2,17.19,17.19,62000.0,13.8403,13.8403,13.8323,13.8323,62000.0
2010-11-08 15:40:00,17.19,17.2,17.18,17.2,47500.0,13.8323,13.8403,13.8242,13.8403,47500.0
2010-11-08 15:45:00,17.21,17.21,17.19,17.2,103000.0,13.8484,13.8484,13.8323,13.8403,103000.0
2010-11-08 15:50:00,17.2,17.2,17.18,17.18,70500.0,13.8403,13.8403,13.8242,13.8242,70500.0
2010-11-08 15:55:00,17.19,17.2,17.18,17.2,69000.0,13.8323,13.8403,13.8242,13.8403,69000.0
2010-11-09 09:30:00,17.25,17.25,17.23,17.23,121500.0,13.8805,13.8805,13.8644,13.8644,121500.0
2010-11-09 09:35:00,17.23,17.25,17.2,17.21,154500.0,13.8644,13.8805,13.8403,13.8484,154500.0
2010-11-09 09:40:00,17.21,17.22,17.19,17.21,68500.0,13.8484,13.8564,13.8323,13.8484,68500.0
2010-11-09 09:45:00,17.21,17.21,17.18,17.21,82000.0,13.8484,13.8484,13.8242,13.8484,82000.0
2010-11-09 09:50:00,17.2,17.22,17.19,17.21,45500.0,13.8403,13.8564,13.8323,13.8484,45500.0
2010-11-09 09:55:00,17.21,17.22,17.21,17.22,45000.0,13.8484,13.8564,13.8484,13.8564,45000.0
2010-11-09 10:00:00,17.22,17.24,17.22,17.24,52000.0,13.8564,13.8725,13.8564,13.8725,52000.0
2010-11-09 10:05:00,17.23,17.25,17.22,17.22,52500.0,13.8644,13.8805,13.8564,13.8564,52500.0
2010-11-09 10:10:00,17.22,17.24,17.22,17.24,28000.0,13.8564,13.8725,13.8564,13.8725,28000.0
2010-11-09 10:15:00,17.24,17.25,17.24,17.24,37500.0,13.8725,13.8805,13.8725,13.8725,37500.0
2010-11-09 10:20:00,17.25,17.27,17.24,17.25,63500.0,13.8805,13.8966,13.8725,13.8805,63500.0
2010-11-09 10:25:00,17.25,17.25,17.24,17.25,34500.0,13.8805,13.8805,13.8725,13.8805,34500.0
2010-11-09 10:30:00,17.24,17.24,17.21,17.22,50000.0,13.8725,13.8725,13.8484,13.8564,50000.0
2010-11-09 10:35:00,17.22,17.22,17.21,17.22,29500.0,13.8564,13.8564,13.8484,13.8564,29500.0
2010-11-09 10:40:00,17.22,17.22,17.21,17.22,32500.0,13.8564,13.8564,13.8484,13.8564,32500.0
2010-11-09 10:45:00,17.22,17.22,17.19,17.21,82000.0,13.8564,13.8564,13.8323,13.8484,82000.0
2010-11-09 10:50:00,17.21,17.21,17.2,17.21,1696000.0,13.8484,13.8484,13.8403,13.8484,1696000.0
2010-11-09 10:55:00,17.21,17.22,17.21,17.21,54000.0,13.8484,13.8564,13.8484,13.8484,54000.0
2010-11-09 11:00:00,17.21,17.22,17.21,17.21,85500.0,13.8484,13.8564,13.8484,13.8484,85500.0
2010-11-09 11:05:00,17.21,17.22,17.19,17.19,92000.0,13.8484,13.8564,13.8323,13.8323,92000.0
2010-11-09 11:10:00,17.19,17.2,17.18,17.19,89000.0,13.8323,13.8403,13.8242,13.8323,89000.0
2010-11-09 11:15:00,17.19,17.2,17.18,17.2,93500.0,13.8323,13.8403,13.8242,13.8403,93500.0
2010-11-09 11:20:00,17.2,17.2,17.19,17.19,68000.0,13.8403,13.8403,13.8323,13.8323,68000.0
2010-11-09 11:25:00,17.19,17.21,17.19,17.19,126000.0,13.8323,13.8484,13.8323,13.8323,126000.0
2010-11-09 11:30:00,17.19,17.2,17.18,17.18,75000.0,13.8323,13.8403,13.8242,13.8242,75000.0
2010-11-09 11:35:00,17.19,17.2,17.18,17.19,65000.0,13.8323,13.8403,13.8242,13.8323,65000.0
2010-11-09 11:40:00,17.2,17.2,17.19,17.2,63500.0,13.8403,13.8403,13.8323,13.8403,63500.0
2010-11-09 11:45:00,17.2,17.21,17.2,17.2,76500.0,13.8403,13.8484,13.8403,13.8403,76500.0
2010-11-09 11:50:00,17.2,17.2,17.19,17.19,53500.0,13.8403,13.8403,13.8323,13.8323,53500.0
2010-11-09 11:55:00,17.19,17.19,17.14,17.14,85000.0,13.8323,13.8323,13.792,13.792,85000.0
2010-11-09 12:00:00,17.13,17.16,17.13,17.15,67500.0,13.784,13.8081,13.784,13.8001,67500.0
2010-11-09 12:05:00,17.15,17.16,17.15,17.16,44000.0,13.8001,13.8081,13.8001,13.8081,44000.0
2010-11-09 12:10:00,17.15,17.16,17.15,17.15,151000.0,13.8001,13.8081,13.8001,13.8001,151000.0
2010-11-09 12:15:00,17.15,17.16,17.15,17.16,73500.0,13.8001,13.8081,13.8001,13.8081,73500.0
2010-11-09 12:20:00,17.16,17.16,17.14,17.14,50500.0,13.8081,13.8081,13.792,13.792,50500.0
2010-11-09 12:25:00,17.14,17.15,17.14,17.15,73000.0,13.792,13.8001,13.792,13.8001,73000.0
2010-11-09 12:30:00,17.15,17.16,17.14,17.14,101500.0,13.8001,13.8081,13.792,13.792,101500.0
2010-11-09 12:35:00,17.14,17.14,17.14,17.14,55500.0,13.792,13.792,13.792,13.792,55500.0
2010-11-09 12:40:00,17.14,17.14,17.13,17.13,67500.0,13.792,13.792,13.784,13.784,67500.0
2010-11-09 12:45:00,17.14,17.14,17.13,17.13,84000.0,13.792,13.792,13.784,13.784,84000.0
2010-11-09 12:50:00,17.12,17.14,17.12,17.14,66500.0,13.7759,13.792,13.7759,13.792,66500.0
2010-11-09 12:55:00,17.13,17.13,17.12,17.13,73000.0,13.784,13.784,13.7759,13.784,73000.0
2010-11-09 13:00:00,17.13,17.15,17.13,17.14,72000.0,13.784,13.8001,13.784,13.792,72000.0
2010-11-09 13:05:00,17.14,17.16,17.14,17.15,45500.0,13.792,13.8081,13.792,13.8001,45500.0
2010-11-09 13:10:00,17.16,17.16,17.15,17.16,66500.0,13.8081,13.8081,13.8001,13.8081,66500.0
2010-11-09 13:15:00,17.16,17.17,17.14,17.14,92000.0,13.8081,13.8162,13.792,13.792,92000.0
2010-11-09 13:20:00,17.14,17.15,17.13,17.14,92500.0,13.792,13.8001,13.784,13.792,92500.0
2010-11-09 13:25:00,17.14,17.14,17.12,17.13,94500.0,13.792,13.792,13.7759,13.784,94500.0
2010-11-09 13:30:00,17.12,17.13,17.11,17.12,112000.0,13.7759,13.784,13.7679,13.7759,112000.0
2010-11-09 13:35:00,17.12,17.12,17.09,17.09,82500.0,13.7759,13.7759,13.7518,13.7518,82500.0
2010-11-09 13:40:00,17.09,17.09,17.07,17.08,111500.0,13.7518,13.7518,13.7357,13.7437,111500.0
2010-11-09 13:45:00,17.08,17.08,17.06,17.06,125000.0,13.7437,13.7437,13.7277,13.7277,125000.0
2010-11-09 13:50:00,17.07,17.08,17.06,17.08,150500.0,13.7357,13.7437,13.7277,13.7437,150500.0
2010-11-09 13:55:00,17.07,17.08,17.07,17.07,65000.0,13.7357,13.7437,13.7357,13.7357,65000.0
2010-11-09 14:00:00,17.07,17.08,17.07,17.07,150000.0,13.7357,13.7437,13.7357,13.7357,150000.0
2010-11-09 14:05:00,17.07,17.09,17.07,17.09,63500.0,13.7357,13.7518,13.7357,13.7518,63500.0
2010-11-09 14:10:00,17.08,17.09,17.08,17.09,82500.0,13.7437,13.7518,13.7437,13.7518,82500.0
2010-11-09 14:15:00,17.09,17.11,17.08,17.08,261500.0,13.7518,13.7679,13.7437,13.7437,261500.0
2010-11-09 14:20:00,17.08,17.09,17.08,17.08,27000.0,13.7437,13.7518,13.7437,13.7437,27000.0
2010-11-09 14:25:00,17.08,17.09,17.08,17.08,46500.0,13.7437,13.7518,13.7437,13.7437,46500.0
2010-11-09 14:30:00,17.08,17.09,17.08,17.09,36500.0,13.7437,13.7518,13.7437,13.7518,36500.0
2010-11-09 14:35:00,17.09,17.1,17.09,17.1,10000.0,13.7518,13.7598,13.7518,13.7598,10000.0
2010-11-09 14:40:00,17.1,17.11,17.1,17.11,37000.0,13.7598,13.7679,13.7598,13.7679,37000.0
2010-11-09 14:45:00,17.11,17.11,17.1,17.1,15000.0,13.7679,13.7679,13.7598,13.7598,15000.0
2010-11-09 14:50:00,17.1,17.1,17.09,17.09,31000.0,13.7598,13.7598,13.7518,13.7518,31000.0
2010-11-09 14:55:00,17.09,17.1,17.08,17.1,94000.0,13.7518,13.7598,13.7437,13.7598,94000.0
2010-11-09 15:00:00,17.09,17.09,17.07,17.07,35000.0,13.7518,13.7518,13.7357,13.7357,35000.0
2010-11-09 15:05:00,17.07,17.07,17.06,17.06,21500.0,13.7357,13.7357,13.7277,13.7277,21500.0
2010-11-09 15:10:00,17.05,17.06,17.04,17.04,68500.0,13.7196,13.7277,13.7116,13.7116,68500.0
2010-11-09 15:15:00,17.04,17.06,17.04,17.05,35000.0,13.7116,13.7277,13.7116,13.7196,35000.0
2010-11-09 15:20:00,17.05,17.05,17.02,17.02,67000.0,13.7196,13.7196,13.6955,13.6955,67000.0
2010-11-09 15:25:00,17.03,17.03,17.01,17.03,83500.0,13.7035,13.7035,13.6874,13.7035,83500.0
2010-11-09 15:30:00,17.03,17.03,17.01,17.03,65000.0,13.7035,13.7035,13.6874,13.7035,65000.0
2010-11-09 15:35:00,17.03,17.03,16.98,16.98,77500.0,13.7035,13.7035,13.6633,13.6633,77500.0
2010-11-09 15:40:00,16.98,16.99,16.96,16.98,78500.0,13.6633,13.6713,13.6472,13.6633,78500.0
2010-11-09 15:45:00,16.98,16.98,16.94,16.95,108000.0,13.6633,13.6633,13.6311,13.6391,108000.0
2010-11-09 15:50:00,16.95,16.97,16.95,16.97,118500.0,13.6391,13.6552,13.6391,13.6552,118500.0
2010-11-09 15:55:00,16.97,17.02,16.97,17.02,201000.0,13.6552,13.6955,13.6552,13.6955,201000.0
2010-11-10 09:30:00,17.03,17.05,17.02,17.03,79000.0,13.7035,13.7196,13.6955,13.7035,79000.0
2010-11-10 09:35:00,17.01,17.02,16.99,16.99,20000.0,13.6874,13.6955,13.6713,13.6713,20000.0
2010-11-10 09:40:00,17.0,17.0,16.97,16.99,19000.0,13.6794,13.6794,13.6552,13.6713,19000.0
2010-11-10 09:45:00,17.0,17.01,16.98,16.98,21500.0,13.6794,13.6874,13.6633,13.6633,21500.0
2010-11-10 09:50:00,16.97,16.98,16.95,16.97,76500.0,13.6552,13.6633,13.6391,13.6552,76500.0
2010-11-10 09:55:00,16.97,16.98,16.93,16.95,79500.0,13.6552,13.6633,13.623,13.6391,79500.0
2010-11-10 10:00:00,16.95,16.97,16.94,16.94,38500.0,13.6391,13.6552,13.6311,13.6311,38500.0
2010-11-10 10:05:00,16.94,16.94,16.9,16.93,84500.0,13.6311,13.6311,13.5989,13.623,84500.0
2010-11-10 10:10:00,16.92,16.95,16.92,16.95,75000.0,13.615,13.6391,13.615,13.6391,75000.0
2010-11-10 10:15:00,16.96,16.96,16.94,16.94,48000.0,13.6472,13.6472,13.6311,13.6311,48000.0
2010-11-10 10:20:00,16.94,16.95,16.92,16.95,73000.0,13.6311,13.6391,13.615,13.6391,73000.0
2010-11-10 10:25:00,16.95,16.95,16.92,16.92,59000.0,13.6391,13.6391,13.615,13.615,59000.0
2010-11-10 10:30:00,16.92,16.96,16.92,16.95,108500.0,13.615,13.6472,13.615,13.6391,108500.0
2010-11-10 10:35:00,16.95,16.97,16.94,16.97,129500.0,13.6391,13.6552,13.6311,13.6552,129500.0
2010-11-10 10:40:00,16.98,16.99,16.97,16.97,72500.0,13.6633,13.6713,13.6552,13.6552,72500.0
2010-11-10 10:45:00,16.97,16.97,16.95,16.95,76000.0,13.6552,13.6552,13.6391,13.6391,76000.0
2010-11-10 10:50:00,16.95,16.98,16.94,16.97,81500.0,13.6391,13.6633,13.6311,13.6552,81500.0
2010-11-10 10:55:00,16.97,16.98,16.96,16.98,38000.0,13.6552,13.6633,13.6472,13.6633,38000.0
2010-11-10 11:00:00,16.98,17.0,16.98,16.99,61500.0,13.6633,13.6794,13.6633,13.6713,61500.0
2010-11-10 11:05:00,16.98,16.98,16.96,16.97,95000.0,13.6633,13.6633,13.6472,13.6552,95000.0
2010-11-10 11:10:00,16.96,16.98,16.96,16.97,69500.0,13.6472,13.6633,13.6472,13.6552,69500.0
2010-11-10 11:15:00,16.97,16.98,16.96,16.98,51000.0,13.6552,13.6633,13.6472,13.6633,51000.0
2010-11-10 11:20:00,16.99,17.0,16.98,16.99,55000.0,13.6713,13.6794,13.6633,13.6713,55000.0
2010-11-10 11:25:00,16.98,17.0,16.98,17.0,28000.0,13.6633,13.6794,13.6633,13.6794,28000.0
2010-11-10 11:30:00,17.01,17.03,17.01,17.01,40500.0,13.6874,13.7035,13.6874,13.6874,40500.0
2010-11-10 11:35:00,17.02,17.03,17.01,17.03,61000.0,13.6955,13.7035,13.6874,13.7035,61000.0
2010-11-10 11:40:00,17.03,17.03,17.02,17.02,14000.0,13.7035,13.7035,13.6955,13.6955,14000.0
2010-11-10 11:45:00,17.02,17.04,17.02,17.04,19000.0,13.6955,13.7116,13.6955,13.7116,19000.0
2010-11-10 11:50:00,17.04,17.07,17.04,17.06,73000.0,13.7116,13.7357,13.7116,13.7277,73000.0
2010-11-10 11:55:00,17.06,17.08,17.06,17.07,25500.0,13.7277,13.7437,13.7277,13.7357,25500.0
2010-11-10 12:00:00,17.07,17.08,17.07,17.07,31000.0,13.7357,13.7437,13.7357,13.7357,31000.0
2010-11-10 12:05:00,17.07,17.07,17.06,17.06,21000.0,13.7357,13.7357,13.7277,13.7277,21000.0
2010-11-10 12:10:00,17.06,17.06,17.05,17.06,18000.0,13.7277,13.7277,13.7196,13.7277,18000.0
2010-11-10 12:15:00,17.06,17.07,17.05,17.05,19000.0,13.7277,13.7357,13.7196,13.7196,19000.0
2010-11-10 12:20:00,17.05,17.05,17.04,17.04,14500.0,13.7196,13.7196,13.7116,13.7116,14500.0
2010-11-10 12:25:00,17.04,17.05,17.04,17.05,15500.0,13.7116,13.7196,13.7116,13.7196,15500.0
2010-11-10 12:30:00,17.05,17.07,17.05,17.07,62000.0,13.7196,13.7357,13.7196,13.7357,62000.0
2010-11-10 12:35:00,17.06,17.06,17.05,17.06,17000.0,13.7277,13.7277,13.7196,13.7277,17000.0
2010-11-10 12:40:00,17.06,17.06,17.03,17.04,94500.0,13.7277,13.7277,13.7035,13.7116,94500.0
2010-11-10 12:45:00,17.04,17.05,17.04,17.05,13000.0,13.7116,13.7196,13.7116,13.7196,13000.0
2010-11-10 12:50:00,17.05,17.06,17.04,17.06,76500.0,13.7196,13.7277,13.7116,13.7277,76500.0
2010-11-10 12:55:00,17.06,17.06,17.05,17.05,20500.0,13.7277,13.7277,13.7196,13.7196,20500.0
2010-11-10 13:00:00,17.05,17.06,17.02,17.03,138000.0,13.7196,13.7277,13.6955,13.7035,138000.0
2010-11-10 13:05:00,17.03,17.05,17.02,17.05,87500.0,13.7035,13.7196,13.6955,13.7196,87500.0
2010-11-10 13:10:00,17.05,17.06,17.04,17.05,24500.0,13.7196,13.7277,13.7116,13.7196,24500.0
2010-11-10 13:15:00,17.04,17.08,17.04,17.08,33000.0,13.7116,13.7437,13.7116,13.7437,33000.0
2010-11-10 13:20:00,17.09,17.1,17.08,17.08,64000.0,13.7518,13.7598,13.7437,13.7437,64000.0
2010-11-10 13:25:00,17.09,17.1,17.09,17.09,84500.0,13.7518,13.7598,13.7518,13.7518,84500.0
2010-11-10 13:30:00,17.09,17.11,17.09,17.09,49000.0,13.7518,13.7679,13.7518,13.7518,49000.0
2010-11-10 13:35:00,17.09,17.1,17.09,17.09,49000.0,13.7518,13.7598,13.7518,13.7518,49000.0
2010-11-10 13:40:00,17.09,17.09,17.08,17.08,36000.0,13.7518,13.7518,13.7437,13.7437,36000.0
2010-11-10 13:45:00,17.08,17.09,17.08,17.09,31500.0,13.7437,13.7518,13.7437,13.7518,31500.0
2010-11-10 13:50:00,17.09,17.09,17.08,17.08,21500.0,13.7518,13.7518,13.7437,13.7437,21500.0
2010-11-10 13:55:00,17.08,17.1,17.08,17.09,27500.0,13.7437,13.7598,13.7437,13.7518,27500.0
2010-11-10 14:00:00,17.1,17.12,17.09,17.12,53000.0,13.7598,13.7759,13.7518,13.7759,53000.0
2010-11-10 14:05:00,17.12,17.14,17.12,17.13,67000.0,13.7759,13.792,13.7759,13.784,67000.0
2010-11-10 14:10:00,17.14,17.14,17.12,17.12,23500.0,13.792,13.792,13.7759,13.7759,23500.0
2010-11-10 14:15:00,17.13,17.13,17.12,17.13,45000.0,13.784,13.784,13.7759,13.784,45000.0
2010-11-10 14:20:00,17.13,17.13,17.1,17.11,59000.0,13.784,13.784,13.7598,13.7679,59000.0
2010-11-10 14:25:00,17.11,17.13,17.11,17.13,89000.0,13.7679,13.784,13.7679,13.784,89000.0
2010-11-10 14:30:00,17.13,17.13,17.1,17.12,79000.0,13.784,13.784,13.7598,13.7759,79000.0
2010-11-10 14:35:00,17.11,17.13,17.11,17.12,36500.0,13.7679,13.784,13.7679,13.7759,36500.0
2010-11-10 14:40:00,17.12,17.12,17.11,17.11,51500.0,13.7759,13.7759,13.7679,13.7679,51500.0
2010-11-10 14:45:00,17.12,17.12,17.11,17.11,24500.0,13.7759,13.7759,13.7679,13.7679,24500.0
2010-11-10 14:50:00,17.11,17.12,17.11,17.12,106000.0,13.7679,13.7759,13.7679,13.7759,106000.0
2010-11-10 14:55:00,17.12,17.13,17.12,17.13,39000.0,13.7759,13.784,13.7759,13.784,39000.0
2010-11-10 15:00:00,17.13,17.14,17.11,17.12,42000.0,13.784,13.792,13.7679,13.7759,42000.0
2010-11-10 15:05:00,17.12,17.12,17.11,17.12,54500.0,13.7759,13.7759,13.7679,13.7759,54500.0
2010-11-10 15:10:00,17.11,17.13,17.11,17.13,67500.0,13.7679,13.784,13.7679,13.784,67500.0
2010-11-10 15:15:00,17.13,17.13,17.1,17.11,58500.0,13.784,13.784,13.7598,13.7679,58500.0
2010-11-10 15:20:00,17.12,17.12,17.11,17.12,16000.0,13.7759,13.7759,13.7679,13.7759,16000.0
2010-11-10 15:25:00,17.12,17.13,17.12,17.12,89000.0,13.7759,13.784,13.7759,13.7759,89000.0
2010-11-10 15:30:00,17.12,17.14,17.12,17.14,371000.0,13.7759,13.792,13.7759,13.792,371000.0
2010-11-10 15:35:00,17.13,17.14,17.12,17.13,167000.0,13.784,13.792,13.7759,13.784,167000.0
2010-11-10 15:40:00,17.13,17.13,17.12,17.12,34500.0,13.784,13.784,13.7759,13.7759,34500.0
2010-11-10 15:45:00,17.13,17.14,17.12,17.14,49500.0,13.784,13.792,13.7759,13.792,49500.0
2010-11-10 15:50:00,17.14,17.14,17.14,17.14,51000.0,13.792,13.792,13.792,13.792,51000.0
2010-11-10 15:55:00,17.14,17.16,17.12,17.16,97500.0,13.792,13.8081,13.7759,13.8081,97500.0
2010-11-11 09:30:00,16.98,16.98,16.95,16.98,123000.0,13.6633,13.6633,13.6391,13.6633,123000.0
2010-11-11 09:35:00,16.97,17.01,16.97,17.0,54500.0,13.6552,13.6874,13.6552,13.6794,54500.0
2010-11-11 09:40:00,17.0,17.0,16.96,16.97,42500.0,13.6794,13.6794,13.6472,13.6552,42500.0
2010-11-11 09:45:00,16.95,17.0,16.95,16.99,112500.0,13.6391,13.6794,13.6391,13.6713,112500.0
2010-11-11 09:50:00,16.99,17.01,16.97,17.01,66500.0,13.6713,13.6874,13.6552,13.6874,66500.0
2010-11-11 09:55:00,17.01,17.03,17.0,17.02,60500.0,13.6874,13.7035,13.6794,13.6955,60500.0
2010-11-11 10:00:00,17.02,17.02,17.0,17.01,48000.0,13.6955,13.6955,13.6794,13.6874,48000.0
2010-11-11 10:05:00,17.02,17.06,17.01,17.06,24000.0,13.6955,13.7277,13.6874,13.7277,24000.0
2010-11-11 10:10:00,17.07,17.07,17.06,17.06,6000.0,13.7357,13.7357,13.7277,13.7277,6000.0
2010-11-11 10:15:00,17.06,17.09,17.05,17.09,71500.0,13.7277,13.7518,13.7196,13.7518,71500.0
2010-11-11 10:20:00,17.09,17.09,17.06,17.08,40500.0,13.7518,13.7518,13.7277,13.7437,40500.0
2010-11-11 10:25:00,17.08,17.09,17.07,17.07,36000.0,13.7437,13.7518,13.7357,13.7357,36000.0
2010-11-11 10:30:00,17.08,17.08,17.06,17.07,40000.0,13.7437,13.7437,13.7277,13.7357,40000.0
2010-11-11 10:35:00,17.06,17.06,17.03,17.03,62500.0,13.7277,13.7277,13.7035,13.7035,62500.0
2010-11-11 10:40:00,17.03,17.04,17.02,17.03,17500.0,13.7035,13.7116,13.6955,13.7035,17500.0
2010-11-11 10:45:00,17.02,17.05,17.02,17.03,33500.0,13.6955,13.7196,13.6955,13.7035,33500.0
2010-11-11 10:50:00,17.02,17.03,17.01,17.03,47000.0,13.6955,13.7035,13.6874,13.7035,47000.0
2010-11-11 10:55:00,17.04,17.06,17.04,17.06,43500.0,13.7116,13.7277,13.7116,13.7277,43500.0
2010-11-11 11:00:00,17.06,17.06,17.05,17.06,32000.0,13.7277,13.7277,13.7196,13.7277,32000.0
2010-11-11 11:05:00,17.05,17.05,17.02,17.02,51500.0,13.7196,13.7196,13.6955,13.6955,51500.0
2010-11-11 11:10:00,17.03,17.05,17.03,17.05,16000.0,13.7035,13.7196,13.7035,13.7196,16000.0
2010-11-11 11:15:00,17.05,17.05,17.04,17.05,66000.0,13.7196,13.7196,13.7116,13.7196,66000.0
2010-11-11 11:20:00,17.05,17.06,17.04,17.04,19000.0,13.7196,13.7277,13.7116,13.7116,19000.0
2010-11-11 11:25:00,17.04,17.04,17.02,17.03,78500.0,13.7116,13.7116,13.6955,13.7035,78500.0
2010-11-11 11:30:00,17.04,17.05,17.04,17.05,37000.0,13.7116,13.7196,13.7116,13.7196,37000.0
2010-11-11 11:35:00,17.06,17.07,17.05,17.06,22500.0,13.7277,13.7357,13.7196,13.7277,22500.0
2010-11-11 11:40:00,17.06,17.06,17.04,17.05,52500.0,13.7277,13.7277,13.7116,13.7196,52500.0
2010-11-11 11:45:00,17.05,17.08,17.05,17.07,20500.0,13.7196,13.7437,13.7196,13.7357,20500.0
2010-11-11 11:50:00,17.07,17.08,17.07,17.08,25500.0,13.7357,13.7437,13.7357,13.7437,25500.0
2010-11-11 11:55:00,17.08,17.08,17.07,17.07,18000.0,13.7437,13.7437,13.7357,13.7357,18000.0
2010-11-11 12:00:00,17.07,17.08,17.07,17.08,9000.0,13.7357,13.7437,13.7357,13.7437,9000.0
2010-11-11 12:05:00,17.08,17.1,17.08,17.08,42500.0,13.7437,13.7598,13.7437,13.7437,42500.0
2010-11-11 12:10:00,17.08,17.1,17.08,17.1,56000.0,13.7437,13.7598,13.7437,13.7598,56000.0
2010-11-11 12:15:00,17.1,17.11,17.1,17.1,13000.0,13.7598,13.7679,13.7598,13.7598,13000.0
2010-11-11 12:20:00,17.11,17.11,17.11,17.11,5500.0,13.7679,13.7679,13.7679,13.7679,5500.0
2010-11-11 12:25:00,17.11,17.11,17.09,17.1,20000.0,13.7679,13.7679,13.7518,13.7598,20000.0
2010-11-11 12:30:00,17.1,17.11,17.1,17.1,51000.0,13.7598,13.7679,13.7598,13.7598,51000.0
2010-11-11 12:35:00,17.09,17.1,17.09,17.1,17500.0,13.7518,13.7598,13.7518,13.7598,17500.0
2010-11-11 12:40:00,17.1,17.11,17.1,17.1,21000.0,13.7598,13.7679,13.7598,13.7598,21000.0
2010-11-11 12:45:00,17.1,17.11,17.1,17.1,31500.0,13.7598,13.7679,13.7598,13.7598,31500.0
2010-11-11 12:50:00,17.11,17.11,17.1,17.1,12000.0,13.7679,13.7679,13.7598,13.7598,12000.0
2010-11-11 12:55:00,17.1,17.1,17.1,17.1,7000.0,13.7598,13.7598,13.7598,13.7598,7000.0
2010-11-11 13:00:00,17.1,17.1,17.09,17.09,17000.0,13.7598,13.7598,13.7518,13.7518,17000.0
2010-11-11 13:05:00,17.09,17.11,17.09,17.1,15000.0,13.7518,13.7679,13.7518,13.7598,15000.0
2010-11-11 13:10:00,17.1,17.11,17.1,17.11,18000.0,13.7598,13.7679,13.7598,13.7679,18000.0
2010-11-11 13:15:00,17.12,17.12,17.11,17.11,13500.0,13.7759,13.7759,13.7679,13.7679,13500.0
2010-11-11 13:20:00,17.11,17.12,17.11,17.11,11500.0,13.7679,13.7759,13.7679,13.7679,11500.0
2010-11-11 13:25:00,17.11,17.12,17.11,17.11,10500.0,13.7679,13.7759,13.7679,13.7679,10500.0
2010-11-11 13:30:00,17.1,17.12,17.1,17.12,15000.0,13.7598,13.7759,13.7598,13.7759,15000.0
2010-11-11 13:35:00,17.12,17.13,17.11,17.13,54500.0,13.7759,13.784,13.7679,13.784,54500.0
2010-11-11 13:40:00,17.13,17.15,17.13,17.14,78000.0,13.784,13.8001,13.784,13.792,78000.0
2010-11-11 13:45:00,17.15,17.15,17.15,17.15,16000.0,13.8001,13.8001,13.8001,13.8001,16000.0
2010-11-11 13:50:00,17.15,17.15,17.14,17.14,27500.0,13.8001,13.8001,13.792,13.792,27500.0
2010-11-11 13:55:00,17.14,17.15,17.14,17.15,17500.0,13.792,13.8001,13.792,13.8001,17500.0
2010-11-11 14:00:00,17.15,17.15,17.13,17.13,9000.0,13.8001,13.8001,13.784,13.784,9000.0
2010-11-11 14:05:00,17.14,17.14,17.13,17.14,8500.0,13.792,13.792,13.784,13.792,8500.0
2010-11-11 14:10:00,17.14,17.15,17.14,17.15,21000.0,13.792,13.8001,13.792,13.8001,21000.0
2010-11-11 14:15:00,17.15,17.16,17.15,17.16,26500.0,13.8001,13.8081,13.8001,13.8081,26500.0
2010-11-11 14:20:00,17.16,17.16,17.15,17.15,41000.0,13.8081,13.8081,13.8001,13.8001,41000.0
2010-11-11 14:25:00,17.15,17.15,17.15,17.15,1000.0,13.8001,13.8001,13.8001,13.8001,1000.0
2010-11-11 14:30:00,17.15,17.17,17.15,17.16,36500.0,13.8001,13.8162,13.8001,13.8081,36500.0
2010-11-11 14:35:00,17.16,17.17,17.16,17.16,18500.0,13.8081,13.8162,13.8081,13.8081,18500.0
2010-11-11 14:40:00,17.16,17.16,17.15,17.15,14500.0,13.8081,13.8081,13.8001,13.8001,14500.0
2010-11-11 14:45:00,17.16,17.16,17.15,17.16,21000.0,13.8081,13.8081,13.8001,13.8081,21000.0
2010-11-11 14:50:00,17.15,17.15,17.14,17.14,21500.0,13.8001,13.8001,13.792,13.792,21500.0
2010-11-11 14:55:00,17.14,17.15,17.14,17.15,23500.0,13.792,13.8001,13.792,13.8001,23500.0
2010-11-11 15:00:00,17.14,17.15,17.14,17.14,29500.0,13.792,13.8001,13.792,13.792,29500.0
2010-11-11 15:05:00,17.14,17.15,17.14,17.15,27500.0,13.792,13.8001,13.792,13.8001,27500.0
2010-11-11 15:10:00,17.15,17.16,17.14,17.15,39500.0,13.8001,13.8081,13.792,13.8001,39500.0
2010-11-11 15:15:00,17.15,17.16,17.15,17.15,25500.0,13.8001,13.8081,13.8001,13.8001,25500.0
2010-11-11 15:20:00,17.15,17.15,17.13,17.13,29500.0,13.8001,13.8001,13.784,13.784,29500.0
2010-11-11 15:25:00,17.13,17.14,17.12,17.14,24000.0,13.784,13.792,13.7759,13.792,24000.0
2010-11-11 15:30:00,17.14,17.14,17.11,17.11,51000.0,13.792,13.792,13.7679,13.7679,51000.0
2010-11-11 15:35:00,17.11,17.12,17.1,17.12,64000.0,13.7679,13.7759,13.7598,13.7759,64000.0
2010-11-11 15:40:00,17.12,17.12,17.11,17.12,73000.0,13.7759,13.7759,13.7679,13.7759,73000.0
2010-11-11 15:45:00,17.12,17.13,17.12,17.12,45500.0,13.7759,13.784,13.7759,13.7759,45500.0
2010-11-11 15:50:00,17.12,17.12,17.11,17.11,35500.0,13.7759,13.7759,13.7679,13.7679,35500.0
2010-11-11 15:55:00,17.11,17.13,17.11,17.12,57000.0,13.7679,13.784,13.7679,13.7759,57000.0
2010-11-12 09:30:00,16.99,17.04,16.99,17.04,71500.0,13.6713,13.7116,13.6713,13.7116,71500.0
2010-11-12 09:35:00,17.04,17.05,17.01,17.02,30500.0,13.7116,13.7196,13.6874,13.6955,30500.0
2010-11-12 09:40:00,17.02,17.05,17.02,17.05,18500.0,13.6955,13.7196,13.6955,13.7196,18500.0
2010-11-12 09:45:00,17.06,17.06,17.04,17.05,96500.0,13.7277,13.7277,13.7116,13.7196,96500.0
2010-11-12 09:50:00,17.06,17.1,17.05,17.09,87500.0,13.7277,13.7598,13.7196,13.7518,87500.0
2010-11-12 09:55:00,17.1,17.1,17.07,17.07,116000.0,13.7598,13.7598,13.7357,13.7357,116000.0
2010-11-12 10:00:00,17.07,17.08,17.05,17.05,24500.0,13.7357,13.7437,13.7196,13.7196,24500.0
2010-11-12 10:05:00,17.06,17.06,17.04,17.05,25500.0,13.7277,13.7277,13.7116,13.7196,25500.0
2010-11-12 10:10:00,17.05,17.06,17.04,17.04,78000.0,13.7196,13.7277,13.7116,13.7116,78000.0
2010-11-12 10:15:00,17.04,17.08,17.04,17.06,228500.0,13.7116,13.7437,13.7116,13.7277,228500.0
2010-11-12 10:20:00,17.05,17.06,17.03,17.04,123500.0,13.7196,13.7277,13.7035,13.7116,123500.0
2010-11-12 10:25:00,17.04,17.04,17.0,17.01,89000.0,13.7116,13.7116,13.6794,13.6874,89000.0
2010-11-12 10:30:00,17.01,17.01,16.98,17.0,26500.0,13.6874,13.6874,13.6633,13.6794,26500.0
2010-11-12 10:35:00,16.99,17.0,16.96,16.98,62500.0,13.6713,13.6794,13.6472,13.6633,62500.0
2010-11-12 10:40:00,16.98,16.98,16.96,16.97,70000.0,13.6633,13.6633,13.6472,13.6552,70000.0
2010-11-12 10:45:00,16.98,16.98,16.96,16.97,45000.0,13.6633,13.6633,13.6472,13.6552,45000.0
2010-11-12 10:50:00,16.97,16.97,16.93,16.93,35000.0,13.6552,13.6552,13.623,13.623,35000.0
2010-11-12 10:55:00,16.93,16.94,16.92,16.93,50000.0,13.623,13.6311,13.615,13.623,50000.0
2010-11-12 11:00:00,16.93,16.95,16.92,16.94,35000.0,13.623,13.6391,13.615,13.6311,35000.0
2010-11-12 11:05:00,16.95,16.95,16.91,16.92,53500.0,13.6391,13.6391,13.6069,13.615,53500.0
2010-11-12 11:10:00,16.92,16.94,16.92,16.93,13500.0,13.615,13.6311,13.615,13.623,13500.0
2010-11-12 11:15:00,16.93,16.93,16.92,16.93,14000.0,13.623,13.623,13.615,13.623,14000.0
2010-11-12 11:20:00,16.93,16.95,16.93,16.94,14500.0,13.623,13.6391,13.623,13.6311,14500.0
2010-11-12 11:25:00,16.95,16.97,16.95,16.96,13500.0,13.6391,13.6552,13.6391,13.6472,13500.0
2010-11-12 11:30:00,16.96,16.96,16.95,16.96,108000.0,13.6472,13.6472,13.6391,13.6472,108000.0
2010-11-12 11:35:00,16.96,16.96,16.95,16.95,20000.0,13.6472,13.6472,13.6391,13.6391,20000.0
2010-11-12 11:40:00,16.95,16.95,16.95,16.95,27000.0,13.6391,13.6391,13.6391,13.6391,27000.0
2010-11-12 11:45:00,16.95,16.95,16.94,16.94,21500.0,13.6391,13.6391,13.6311,13.6311,21500.0
2010-11-12 11:50:00,16.93,16.93,16.91,16.92,33000.0,13.623,13.623,13.6069,13.615,33000.0
2010-11-12 11:55:00,16.92,16.93,16.91,16.92,29500.0,13.615,13.623,13.6069,13.615,29500.0
2010-11-12 12:00:00,16.92,16.92,16.91,16.92,14000.0,13.615,13.615,13.6069,13.615,14000.0
2010-11-12 12:05:00,16.92,16.93,16.92,16.93,20500.0,13.615,13.623,13.615,13.623,20500.0
2010-11-12 12:10:00,16.92,16.92,16.91,16.91,45000.0,13.615,13.615,13.6069,13.6069,45000.0
2010-11-12 12:15:00,16.91,16.91,16.89,16.89,35000.0,13.6069,13.6069,13.5909,13.5909,35000.0
2010-11-12 12:20:00,16.89,16.89,16.85,16.86,77000.0,13.5909,13.5909,13.5587,13.5667,77000.0
2010-11-12 12:25:00,16.86,16.87,16.85,16.85,17000.0,13.5667,13.5748,13.5587,13.5587,17000.0
2010-11-12 12:30:00,16.85,16.87,16.84,16.84,50000.0,13.5587,13.5748,13.5506,13.5506,50000.0
2010-11-12 12:35:00,16.83,16.85,16.82,16.85,38500.0,13.5426,13.5587,13.5345,13.5587,38500.0
2010-11-12 12:40:00,16.85,16.86,16.84,16.85,65500.0,13.5587,13.5667,13.5506,13.5587,65500.0
2010-11-12 12:45:00,16.85,16.85,16.83,16.83,32000.0,13.5587,13.5587,13.5426,13.5426,32000.0
2010-11-12 12:50:00,16.82,16.84,16.81,16.83,61000.0,13.5345,13.5506,13.5265,13.5426,61000.0
2010-11-12 12:55:00,16.83,16.84,16.82,16.83,54500.0,13.5426,13.5506,13.5345,13.5426,54500.0
2010-11-12 13:00:00,16.83,16.83,16.81,16.83,50000.0,13.5426,13.5426,13.5265,13.5426,50000.0
2010-11-12 13:05:00,16.83,16.84,16.83,16.83,29500.0,13.5426,13.5506,13.5426,13.5426,29500.0
2010-11-12 13:10:00,16.83,16.84,16.83,16.84,89500.0,13.5426,13.5506,13.5426,13.5506,89500.0
2010-11-12 13:15:00,16.84,16.85,16.83,16.83,53500.0,13.5506,13.5587,13.5426,13.5426,53500.0
2010-11-12 13:20:00,16.83,16.84,16.82,16.84,46000.0,13.5426,13.5506,13.5345,13.5506,46000.0
2010-11-12 13:25:00,16.83,16.86,16.83,16.86,43000.0,13.5426,13.5667,13.5426,13.5667,43000.0
2010-11-12 13:30:00,16.85,16.87,16.84,16.86,37000.0,13.5587,13.5748,13.5506,13.5667,37000.0
2010-11-12 13:35:00,16.85,16.87,16.85,16.86,11000.0,13.5587,13.5748,13.5587,13.5667,11000.0
2010-11-12 13:40:00,16.86,16.88,16.86,16.87,43000.0,13.5667,13.5828,13.5667,13.5748,43000.0
2010-11-12 13:45:00,16.87,16.87,16.86,16.86,25000.0,13.5748,13.5748,13.5667,13.5667,25000.0
2010-11-12 13:50:00,16.87,16.87,16.85,16.85,11500.0,13.5748,13.5748,13.5587,13.5587,11500.0
2010-11-12 13:55:00,16.85,16.85,16.83,16.84,43000.0,13.5587,13.5587,13.5426,13.5506,43000.0
2010-11-12 14:00:00,16.84,16.85,16.83,16.85,27500.0,13.5506,13.5587,13.5426,13.5587,27500.0
2010-11-12 14:05:00,16.85,16.85,16.83,16.85,20000.0,13.5587,13.5587,13.5426,13.5587,20000.0
2010-11-12 14:10:00,16.85,16.86,16.84,16.85,53000.0,13.5587,13.5667,13.5506,13.5587,53000.0
2010-11-12 14:15:00,16.85,16.87,16.85,16.87,46500.0,13.5587,13.5748,13.5587,13.5748,46500.0
2010-11-12 14:20:00,16.87,16.87,16.87,16.87,26000.0,13.5748,13.5748,13.5748,13.5748,26000.0
2010-11-12 14:25:00,16.87,16.87,16.84,16.85,23000.0,13.5748,13.5748,13.5506,13.5587,23000.0
2010-11-12 14:30:00,16.85,16.86,16.84,16.85,70500.0,13.5587,13.5667,13.5506,13.5587,70500.0
2010-11-12 14:35:00,16.86,16.87,16.85,16.87,27000.0,13.5667,13.5748,13.5587,13.5748,27000.0
2010-11-12 14:40:00,16.87,16.87,16.85,16.85,32000.0,13.5748,13.5748,13.5587,13.5587,32000.0
2010-11-12 14:45:00,16.85,16.88,16.85,16.88,32500.0,13.5587,13.5828,13.5587,13.5828,32500.0
2010-11-12 14:50:00,16.88,16.91,16.88,16.9,34500.0,13.5828,13.6069,13.5828,13.5989,34500.0
2010-11-12 14:55:00,16.9,16.9,16.89,16.89,41000.0,13.5989,13.5989,13.5909,13.5909,41000.0
2010-11-12 15:00:00,16.89,16.91,16.88,16.91,31500.0,13.5909,13.6069,13.5828,13.6069,31500.0
2010-11-12 15:05:00,16.91,16.93,16.91,16.92,71000.0,13.6069,13.623,13.6069,13.615,71000.0
2010-11-12 15:10:00,16.92,16.92,16.91,16.91,39000.0,13.615,13.615,13.6069,13.6069,39000.0
2010-11-12 15:15:00,16.91,16.92,16.91,16.92,32000.0,13.6069,13.615,13.6069,13.615,32000.0
2010-11-12 15:20:00,16.93,16.93,16.91,16.91,52000.0,13.623,13.623,13.6069,13.6069,52000.0
2010-11-12 15:25:00,16.91,16.91,16.88,16.9,89500.0,13.6069,13.6069,13.5828,13.5989,89500.0
2010-11-12 15:30:00,16.9,16.91,16.89,16.91,31000.0,13.5989,13.6069,13.5909,13.6069,31000.0
2010-11-12 15:35:00,16.91,16.92,16.89,16.9,72500.0,13.6069,13.615,13.5909,13.5989,72500.0
2010-11-12 15:40:00,16.9,16.9,16.88,16.88,139000.0,13.5989,13.5989,13.5828,13.5828,139000.0
2010-11-12 15:45:00,16.88,16.89,16.88,16.89,101000.0,13.5828,13.5909,13.5828,13.5909,101000.0
2010-11-12 15:50:00,16.89,16.89,16.88,16.88,59000.0,13.5909,13.5909,13.5828,13.5828,59000.0
2010-11-12 15:55:00,16.88,16.89,16.87,16.87,272500.0,13.5828,13.5909,13.5748,13.5748,272500.0
2010-11-15 09:30:00,16.96,17.01,16.96,16.99,176500.0,13.6472,13.6874,13.6472,13.6713,176500.0
2010-11-15 09:35:00,17.0,17.02,17.0,17.01,26500.0,13.6794,13.6955,13.6794,13.6874,26500.0
2010-11-15 09:40:00,17.01,17.03,17.0,17.02,67000.0,13.6874,13.7035,13.6794,13.6955,67000.0
2010-11-15 09:45:00,17.01,17.01,16.98,16.99,69000.0,13.6874,13.6874,13.6633,13.6713,69000.0
2010-11-15 09:50:00,16.99,16.99,16.98,16.98,32500.0,13.6713,13.6713,13.6633,13.6633,32500.0
2010-11-15 09:55:00,16.97,16.97,16.94,16.94,56500.0,13.6552,13.6552,13.6311,13.6311,56500.0
2010-11-15 10:00:00,16.94,16.94,16.92,16.92,53500.0,13.6311,13.6311,13.615,13.615,53500.0
2010-11-15 10:05:00,16.92,16.93,16.91,16.92,41500.0,13.615,13.623,13.6069,13.615,41500.0
2010-11-15 10:10:00,16.92,16.94,16.92,16.94,54500.0,13.615,13.6311,13.615,13.6311,54500.0
2010-11-15 10:15:00,16.94,16.96,16.94,16.96,44000.0,13.6311,13.6472,13.6311,13.6472,44000.0
2010-11-15 10:20:00,16.96,16.98,16.95,16.98,70000.0,13.6472,13.6633,13.6391,13.6633,70000.0
2010-11-15 10:25:00,16.98,16.99,16.97,16.97,34500.0,13.6633,13.6713,13.6552,13.6552,34500.0
2010-11-15 10:30:00,16.98,16.98,16.97,16.97,13000.0,13.6633,13.6633,13.6552,13.6552,13000.0
2010-11-15 10:35:00,16.97,17.0,16.97,17.0,27000.0,13.6552,13.6794,13.6552,13.6794,27000.0
2010-11-15 10:40:00,17.0,17.0,16.99,16.99,34000.0,13.6794,13.6794,13.6713,13.6713,34000.0
2010-11-15 10:45:00,16.98,17.0,16.98,17.0,34000.0,13.6633,13.6794,13.6633,13.6794,34000.0
2010-11-15 10:50:00,17.0,17.0,16.99,16.99,54500.0,13.6794,13.6794,13.6713,13.6713,54500.0
2010-11-15 10:55:00,16.99,16.99,16.98,16.99,23500.0,13.6713,13.6713,13.6633,13.6713,23500.0
2010-11-15 11:00:00,16.99,17.0,16.98,16.98,44000.0,13.6713,13.6794,13.6633,13.6633,44000.0
2010-11-15 11:05:00,16.97,16.98,16.96,16.97,32000.0,13.6552,13.6633,13.6472,13.6552,32000.0
2010-11-15 11:10:00,16.97,17.0,16.97,17.0,34500.0,13.6552,13.6794,13.6552,13.6794,34500.0
2010-11-15 11:15:00,17.0,17.02,17.0,17.01,34000.0,13.6794,13.6955,13.6794,13.6874,34000.0
2010-11-15 11:20:00,17.01,17.02,17.0,17.0,27500.0,13.6874,13.6955,13.6794,13.6794,27500.0
2010-11-15 11:25:00,17.0,17.01,17.0,17.01,23500.0,13.6794,13.6874,13.6794,13.6874,23500.0
2010-11-15 11:30:00,17.01,17.03,17.01,17.03,20500.0,13.6874,13.7035,13.6874,13.7035,20500.0
2010-11-15 11:35:00,17.03,17.04,17.03,17.03,34500.0,13.7035,13.7116,13.7035,13.7035,34500.0
2010-11-15 11:40:00,17.03,17.05,17.03,17.05,27500.0,13.7035,13.7196,13.7035,13.7196,27500.0
2010-11-15 11:45:00,17.05,17.07,17.05,17.07,149000.0,13.7196,13.7357,13.7196,13.7357,149000.0
2010-11-15 11:50:00,17.07,17.07,17.06,17.06,46500.0,13.7357,13.7357,13.7277,13.7277,46500.0
2010-11-15 11:55:00,17.06,17.07,17.06,17.07,38000.0,13.7277,13.7357,13.7277,13.7357,38000.0
2010-11-15 12:00:00,17.07,17.08,17.06,17.06,19000.0,13.7357,13.7437,13.7277,13.7277,19000.0
2010-11-15 12:05:00,17.06,17.06,17.01,17.01,158500.0,13.7277,13.7277,13.6874,13.6874,158500.0
2010-11-15 12:10:00,17.01,17.01,16.99,17.0,201500.0,13.6874,13.6874,13.6713,13.6794,201500.0
2010-11-15 12:15:00,16.99,16.99,16.97,16.98,98000.0,13.6713,13.6713,13.6552,13.6633,98000.0
2010-11-15 12:20:00,16.99,16.99,16.97,16.98,32500.0,13.6713,13.6713,13.6552,13.6633,32500.0
2010-11-15 12:25:00,16.99,17.01,16.99,17.01,87500.0,13.6713,13.6874,13.6713,13.6874,87500.0
2010-11-15 12:30:00,17.01,17.01,17.0,17.01,29000.0,13.6874,13.6874,13.6794,13.6874,29000.0
2010-11-15 12:35:00,17.01,17.02,17.01,17.02,27500.0,13.6874,13.6955,13.6874,13.6955,27500.0
2010-11-15 12:40:00,17.02,17.02,17.01,17.02,11000.0,13.6955,13.6955,13.6874,13.6955,11000.0
2010-11-15 12:45:00,17.01,17.03,17.01,17.02,82000.0,13.6874,13.7035,13.6874,13.6955,82000.0
2010-11-15 12:50:00,17.03,17.04,17.03,17.04,46000.0,13.7035,13.7116,13.7035,13.7116,46000.0
2010-11-15 12:55:00,17.04,17.04,17.04,17.04,20500.0,13.7116,13.7116,13.7116,13.7116,20500.0
2010-11-15 13:00:00,17.04,17.04,17.01,17.02,37000.0,13.7116,13.7116,13.6874,13.6955,37000.0
2010-11-15 13:05:00,17.02,17.02,17.01,17.02,24500.0,13.6955,13.6955,13.6874,13.6955,24500.0
2010-11-15 13:10:00,17.02,17.03,17.02,17.03,23500.0,13.6955,13.7035,13.6955,13.7035,23500.0
2010-11-15 13:15:00,17.03,17.04,17.03,17.04,1500.0,13.7035,13.7116,13.7035,13.7116,1500.0
2010-11-15 13:20:00,17.03,17.04,17.03,17.04,48000.0,13.7035,13.7116,13.7035,13.7116,48000.0
2010-11-15 13:25:00,17.04,17.05,17.04,17.04,52500.0,13.7116,13.7196,13.7116,13.7116,52500.0
2010-11-15 13:30:00,17.04,17.05,17.04,17.05,10000.0,13.7116,13.7196,13.7116,13.7196,10000.0
2010-11-15 13:35:00,17.05,17.05,17.03,17.03,9000.0,13.7196,13.7196,13.7035,13.7035,9000.0
2010-11-15 13:40:00,17.03,17.05,17.03,17.04,25500.0,13.7035,13.7196,13.7035,13.7116,25500.0
2010-11-15 13:45:00,17.05,17.05,17.04,17.04,10500.0,13.7196,13.7196,13.7116,13.7116,10500.0
2010-11-15 13:50:00,17.05,17.05,17.05,17.05,36000.0,13.7196,13.7196,13.7196,13.7196,36000.0
2010-11-15 13:55:00,17.05,17.05,17.04,17.04,19000.0,13.7196,13.7196,13.7116,13.7116,19000.0
2010-11-15 14:00:00,17.03,17.04,17.03,17.04,49500.0,13.7035,13.7116,13.7035,13.7116,49500.0
2010-11-15 14:05:00,17.04,17.05,17.04,17.04,24000.0,13.7116,13.7196,13.7116,13.7116,24000.0
2010-11-15 14:10:00,17.04,17.04,17.02,17.03,47000.0,13.7116,13.7116,13.6955,13.7035,47000.0
2010-11-15 14:15:00,17.03,17.03,17.0,17.01,38500.0,13.7035,13.7035,13.6794,13.6874,38500.0
2010-11-15 14:20:00,17.01,17.01,17.0,17.01,112500.0,13.6874,13.6874,13.6794,13.6874,112500.0
2010-11-15 14:25:00,17.01,17.01,17.01,17.01,48500.0,13.6874,13.6874,13.6874,13.6874,48500.0
2010-11-15 14:30:00,17.01,17.01,17.0,17.01,64000.0,13.6874,13.6874,13.6794,13.6874,64000.0
2010-11-15 14:35:00,17.0,17.01,16.99,17.01,43500.0,13.6794,13.6874,13.6713,13.6874,43500.0
2010-11-15 14:40:00,17.01,17.02,17.0,17.02,46500.0,13.6874,13.6955,13.6794,13.6955,46500.0
2010-11-15 14:45:00,17.02,17.02,17.02,17.02,17000.0,13.6955,13.6955,13.6955,13.6955,17000.0
2010-11-15 14:50:00,17.02,17.04,17.02,17.03,48500.0,13.6955,13.7116,13.6955,13.7035,48500.0
2010-11-15 14:55:00,17.03,17.03,17.02,17.02,17500.0,13.7035,13.7035,13.6955,13.6955,17500.0
2010-11-15 15:00:00,17.02,17.02,17.0,17.01,54500.0,13.6955,13.6955,13.6794,13.6874,54500.0
2010-11-15 15:05:00,17.01,17.01,17.0,17.01,40000.0,13.6874,13.6874,13.6794,13.6874,40000.0
2010-11-15 15:10:00,17.02,17.02,17.0,17.0,80000.0,13.6955,13.6955,13.6794,13.6794,80000.0
2010-11-15 15:15:00,17.0,17.0,16.96,16.98,147000.0,13.6794,13.6794,13.6472,13.6633,147000.0
2010-11-15 15:20:00,16.98,16.98,16.95,16.95,139500.0,13.6633,13.6633,13.6391,13.6391,139500.0
2010-11-15 15:25:00,16.96,16.97,16.95,16.97,154500.0,13.6472,13.6552,13.6391,13.6552,154500.0
2010-11-15 15:30:00,16.97,16.97,16.95,16.96,174500.0,13.6552,13.6552,13.6391,13.6472,174500.0
2010-11-15 15:35:00,16.96,16.96,16.94,16.96,130000.0,13.6472,13.6472,13.6311,13.6472,130000.0
2010-11-15 15:40:00,16.97,16.97,16.95,16.96,36500.0,13.6552,13.6552,13.6391,13.6472,36500.0
2010-11-15 15:45:00,16.95,16.95,16.94,16.94,380000.0,13.6391,13.6391,13.6311,13.6311,380000.0
2010-11-15 15:50:00,16.94,16.94,16.91,16.91,390000.0,13.6311,13.6311,13.6069,13.6069,390000.0
2010-11-15 15:55:00,16.91,16.92,16.91,16.91,295000.0,13.6069,13.615,13.6069,13.6069,295000.0
2010-11-16 09:30:00,16.78,16.79,16.74,16.75,205500.0,13.5023,13.5104,13.4702,13.4782,205500.0
2010-11-16 09:35:00,16.75,16.79,16.75,16.78,48500.0,13.4782,13.5104,13.4782,13.5023,48500.0
2010-11-16 09:40:00,16.78,16.83,16.78,16.81,100500.0,13.5023,13.5426,13.5023,13.5265,100500.0
2010-11-16 09:45:00,16.8,16.81,16.77,16.77,82500.0,13.5184,13.5265,13.4943,13.4943,82500.0
2010-11-16 09:50:00,16.76,16.78,16.76,16.76,33500.0,13.4862,13.5023,13.4862,13.4862,33500.0
2010-11-16 09:55:00,16.75,16.78,16.75,16.78,86500.0,13.4782,13.5023,13.4782,13.5023,86500.0
2010-11-16 10:00:00,16.77,16.78,16.75,16.78,85500.0,13.4943,13.5023,13.4782,13.5023,85500.0
2010-11-16 10:05:00,16.78,16.79,16.77,16.79,35000.0,13.5023,13.5104,13.4943,13.5104,35000.0
2010-11-16 10:10:00,16.79,16.8,16.77,16.8,50500.0,13.5104,13.5184,13.4943,13.5184,50500.0
2010-11-16 10:15:00,16.79,16.8,16.78,16.79,47000.0,13.5104,13.5184,13.5023,13.5104,47000.0
2010-11-16 10:20:00,16.79,16.79,16.74,16.75,64500.0,13.5104,13.5104,13.4702,13.4782,64500.0
2010-11-16 10:25:00,16.75,16.77,16.74,16.76,33000.0,13.4782,13.4943,13.4702,13.4862,33000.0
2010-11-16 10:30:00,16.76,16.76,16.7,16.71,82500.0,13.4862,13.4862,13.438,13.446,82500.0
2010-11-16 10:35:00,16.7,16.71,16.69,16.7,74000.0,13.438,13.446,13.4299,13.438,74000.0
2010-11-16 10:40:00,16.7,16.72,16.69,16.71,101500.0,13.438,13.4541,13.4299,13.446,101500.0
2010-11-16 10:45:00,16.72,16.72,16.69,16.71,85000.0,13.4541,13.4541,13.4299,13.446,85000.0
2010-11-16 10:50:00,16.71,16.71,16.69,16.69,39000.0,13.446,13.446,13.4299,13.4299,39000.0
2010-11-16 10:55:00,16.69,16.71,16.68,16.7,82000.0,13.4299,13.446,13.4219,13.438,82000.0
2010-11-16 11:00:00,16.7,16.7,16.67,16.67,80500.0,13.438,13.438,13.4138,13.4138,80500.0
2010-11-16 11:05:00,16.67,16.68,16.64,16.64,261000.0,13.4138,13.4219,13.3897,13.3897,261000.0
2010-11-16 11:10:00,16.64,16.65,16.63,16.63,212000.0,13.3897,13.3977,13.3816,13.3816,212000.0
2010-11-16 11:15:00,16.64,16.64,16.59,16.6,130000.0,13.3897,13.3897,13.3495,13.3575,130000.0
2010-11-16 11:20:00,16.59,16.61,16.59,16.6,105000.0,13.3495,13.3655,13.3495,13.3575,105000.0
2010-11-16 11:25:00,16.6,16.61,16.6,16.61,23500.0,13.3575,13.3655,13.3575,13.3655,23500.0
2010-11-16 11:30:00,16.61,16.64,16.61,16.62,49500.0,13.3655,13.3897,13.3655,13.3736,49500.0
2010-11-16 11:35:00,16.62,16.62,16.6,16.61,80000.0,13.3736,13.3736,13.3575,13.3655,80000.0
2010-11-16 11:40:00,16.61,16.61,16.55,16.55,159500.0,13.3655,13.3655,13.3173,13.3173,159500.0
2010-11-16 11:45:00,16.55,16.57,16.54,16.56,62000.0,13.3173,13.3334,13.3092,13.3253,62000.0
2010-11-16 11:50:00,16.57,16.59,16.57,16.59,15000.0,13.3334,13.3495,13.3334,13.3495,15000.0
2010-11-16 11:55:00,16.59,16.59,16.57,16.59,55500.0,13.3495,13.3495,13.3334,13.3495,55500.0
2010-11-16 12:00:00,16.59,16.61,16.59,16.61,133000.0,13.3495,13.3655,13.3495,13.3655,133000.0
2010-11-16 12:05:00,16.6,16.61,16.59,16.6,85000.0,13.3575,13.3655,13.3495,13.3575,85000.0
2010-11-16 12:10:00,16.59,16.62,16.57,16.62,98500.0,13.3495,13.3736,13.3334,13.3736,98500.0
2010-11-16 12:15:00,16.62,16.63,16.6,16.6,49000.0,13.3736,13.3816,13.3575,13.3575,49000.0
2010-11-16 12:20:00,16.6,16.62,16.59,16.59,193000.0,13.3575,13.3736,13.3495,13.3495,193000.0
2010-11-16 12:25:00,16.59,16.61,16.59,16.6,38000.0,13.3495,13.3655,13.3495,13.3575,38000.0
2010-11-16 12:30:00,16.59,16.6,16.57,16.59,89500.0,13.3495,13.3575,13.3334,13.3495,89500.0
2010-11-16 12:35:00,16.59,16.59,16.58,16.58,37000.0,13.3495,13.3495,13.3414,13.3414,37000.0
2010-11-16 12:40:00,16.58,16.58,16.57,16.58,87500.0,13.3414,13.3414,13.3334,13.3414,87500.0
2010-11-16 12:45:00,16.59,16.59,16.56,16.57,33000.0,13.3495,13.3495,13.3253,13.3334,33000.0
2010-11-16 12:50:00,16.57,16.6,16.56,16.59,155500.0,13.3334,13.3575,13.3253,13.3495,155500.0
2010-11-16 12:55:00,16.59,16.61,16.59,16.61,23000.0,13.3495,13.3655,13.3495,13.3655,23000.0
2010-11-16 13:00:00,16.61,16.61,16.6,16.6,83500.0,13.3655,13.3655,13.3575,13.3575,83500.0
2010-11-16 13:05:00,16.6,16.6,16.59,16.6,9000.0,13.3575,13.3575,13.3495,13.3575,9000.0
2010-11-16 13:10:00,16.6,16.6,16.59,16.59,25000.0,13.3575,13.3575,13.3495,13.3495,25000.0
2010-11-16 13:15:00,16.59,16.6,16.57,16.6,14000.0,13.3495,13.3575,13.3334,13.3575,14000.0
2010-11-16 13:20:00,16.6,16.6,16.59,16.6,31000.0,13.3575,13.3575,13.3495,13.3575,31000.0
2010-11-16 13:25:00,16.6,16.61,16.6,16.61,22500.0,13.3575,13.3655,13.3575,13.3655,22500.0
2010-11-16 13:30:00,16.6,16.61,16.59,16.6,26000.0,13.3575,13.3655,13.3495,13.3575,26000.0
2010-11-16 13:35:00,16.61,16.62,16.6,16.62,41500.0,13.3655,13.3736,13.3575,13.3736,41500.0
2010-11-16 13:40:00,16.62,16.62,16.61,16.61,40000.0,13.3736,13.3736,13.3655,13.3655,40000.0
2010-11-16 13:45:00,16.62,16.62,16.6,16.6,95500.0,13.3736,13.3736,13.3575,13.3575,95500.0
2010-11-16 13:50:00,16.6,16.61,16.6,16.61,53000.0,13.3575,13.3655,13.3575,13.3655,53000.0
2010-11-16 13:55:00,16.61,16.62,16.6,16.61,125000.0,13.3655,13.3736,13.3575,13.3655,125000.0
2010-11-16 14:00:00,16.61,16.62,16.6,16.61,50500.0,13.3655,13.3736,13.3575,13.3655,50500.0
2010-11-16 14:05:00,16.6,16.61,16.6,16.61,28500.0,13.3575,13.3655,13.3575,13.3655,28500.0
2010-11-16 14:10:00,16.61,16.62,16.61,16.61,44000.0,13.3655,13.3736,13.3655,13.3655,44000.0
2010-11-16 14:15:00,16.61,16.62,16.59,16.59,38000.0,13.3655,13.3736,13.3495,13.3495,38000.0
2010-11-16 14:20:00,16.59,16.61,16.58,16.59,93000.0,13.3495,13.3655,13.3414,13.3495,93000.0
2010-11-16 14:25:00,16.59,16.59,16.57,16.58,61000.0,13.3495,13.3495,13.3334,13.3414,61000.0
2010-11-16 14:30:00,16.58,16.58,16.56,16.57,63000.0,13.3414,13.3414,13.3253,13.3334,63000.0
2010-11-16 14:35:00,16.57,16.57,16.55,16.55,66500.0,13.3334,13.3334,13.3173,13.3173,66500.0
2010-11-16 14:40:00,16.55,16.56,16.53,16.55,37000.0,13.3173,13.3253,13.3012,13.3173,37000.0
2010-11-16 14:45:00,16.55,16.57,16.55,16.56,68000.0,13.3173,13.3334,13.3173,13.3253,68000.0
2010-11-16 14:50:00,16.57,16.59,16.56,16.59,63000.0,13.3334,13.3495,13.3253,13.3495,63000.0
2010-11-16 14:55:00,16.58,16.6,16.58,16.58,55500.0,13.3414,13.3575,13.3414,13.3414,55500.0
2010-11-16 15:00:00,16.58,16.6,16.58,16.58,20000.0,13.3414,13.3575,13.3414,13.3414,20000.0
2010-11-16 15:05:00,16.58,16.59,16.58,16.58,36000.0,13.3414,13.3495,13.3414,13.3414,36000.0
2010-11-16 15:10:00,16.58,16.58,16.55,16.56,34000.0,13.3414,13.3414,13.3173,13.3253,34000.0
2010-11-16 15:15:00,16.56,16.56,16.53,16.55,55000.0,13.3253,13.3253,13.3012,13.3173,55000.0
2010-11-16 15:20:00,16.54,16.56,16.54,16.56,46000.0,13.3092,13.3253,13.3092,13.3253,46000.0
2010-11-16 15:25:00,16.57,16.57,16.55,16.55,140500.0,13.3334,13.3334,13.3173,13.3173,140500.0
2010-11-16 15:30:00,16.55,16.57,16.55,16.56,62000.0,13.3173,13.3334,13.3173,13.3253,62000.0
2010-11-16 15:35:00,16.56,16.57,16.55,16.56,93500.0,13.3253,13.3334,13.3173,13.3253,93500.0
2010-11-16 15:40:00,16.56,16.57,16.56,16.57,41000.0,13.3253,13.3334,13.3253,13.3334,41000.0
2010-11-16 15:45:00,16.57,16.59,16.57,16.59,63500.0,13.3334,13.3495,13.3334,13.3495,63500.0
2010-11-16 15:50:00,16.58,16.6,16.58,16.6,58000.0,13.3414,13.3575,13.3414,13.3575,58000.0
2010-11-16 15:55:00,16.6,16.62,16.6,16.62,78000.0,13.3575,13.3736,13.3575,13.3736,78000.0
2010-11-17 09:30:00,16.65,16.67,16.64,16.66,225000.0,13.3977,13.4138,13.3897,13.4058,225000.0
2010-11-17 09:35:00,16.67,16.69,16.66,16.66,81500.0,13.4138,13.4299,13.4058,13.4058,81500.0
2010-11-17 09:40:00,16.66,16.68,16.62,16.62,46000.0,13.4058,13.4219,13.3736,13.3736,46000.0
2010-11-17 09:45:00,16.6,16.67,16.6,16.66,47000.0,13.3575,13.4138,13.3575,13.4058,47000.0
2010-11-17 09:50:00,16.66,16.68,16.65,16.68,35500.0,13.4058,13.4219,13.3977,13.4219,35500.0
2010-11-17 09:55:00,16.67,16.68,16.66,16.68,25000.0,13.4138,13.4219,13.4058,13.4219,25000.0
2010-11-17 10:00:00,16.68,16.7,16.68,16.69,17500.0,13.4219,13.438,13.4219,13.4299,17500.0
2010-11-17 10:05:00,16.7,16.72,16.7,16.71,12500.0,13.438,13.4541,13.438,13.446,12500.0
2010-11-17 10:10:00,16.72,16.72,16.69,16.71,33500.0,13.4541,13.4541,13.4299,13.446,33500.0
2010-11-17 10:15:00,16.71,16.72,16.71,16.71,14000.0,13.446,13.4541,13.446,13.446,14000.0
2010-11-17 10:20:00,16.71,16.73,16.71,16.71,15000.0,13.446,13.4621,13.446,13.446,15000.0
2010-11-17 10:25:00,16.71,16.72,16.71,16.72,20000.0,13.446,13.4541,13.446,13.4541,20000.0
2010-11-17 10:30:00,16.72,16.73,16.72,16.72,33000.0,13.4541,13.4621,13.4541,13.4541,33000.0
2010-11-17 10:35:00,16.72,16.72,16.69,16.71,39500.0,13.4541,13.4541,13.4299,13.446,39500.0
2010-11-17 10:40:00,16.71,16.72,16.71,16.72,26500.0,13.446,13.4541,13.446,13.4541,26500.0
2010-11-17 10:45:00,16.72,16.73,16.71,16.71,31000.0,13.4541,13.4621,13.446,13.446,31000.0
2010-11-17 10:50:00,16.72,16.72,16.71,16.72,32500.0,13.4541,13.4541,13.446,13.4541,32500.0
2010-11-17 10:55:00,16.72,16.72,16.69,16.7,27500.0,13.4541,13.4541,13.4299,13.438,27500.0
2010-11-17 11:00:00,16.7,16.7,16.68,16.68,8500.0,13.438,13.438,13.4219,13.4219,8500.0
2010-11-17 11:05:00,16.68,16.69,16.68,16.69,18500.0,13.4219,13.4299,13.4219,13.4299,18500.0
2010-11-17 11:10:00,16.69,16.71,16.69,16.71,10500.0,13.4299,13.446,13.4299,13.446,10500.0
2010-11-17 11:15:00,16.72,16.74,16.72,16.73,22000.0,13.4541,13.4702,13.4541,13.4621,22000.0
2010-11-17 11:20:00,16.72,16.73,16.72,16.73,8500.0,13.4541,13.4621,13.4541,13.4621,8500.0
2010-11-17 11:25:00,16.72,16.74,16.72,16.74,12000.0,13.4541,13.4702,13.4541,13.4702,12000.0
2010-11-17 11:30:00,16.73,16.74,16.73,16.73,17000.0,13.4621,13.4702,13.4621,13.4621,17000.0
2010-11-17 11:35:00,16.74,16.74,16.72,16.73,13000.0,13.4702,13.4702,13.4541,13.4621,13000.0
2010-11-17 11:40:00,16.73,16.74,16.73,16.74,32500.0,13.4621,13.4702,13.4621,13.4702,32500.0
2010-11-17 11:45:00,16.73,16.74,16.7,16.71,22000.0,13.4621,13.4702,13.438,13.446,22000.0
2010-11-17 11:50:00,16.71,16.74,16.71,16.74,55000.0,13.446,13.4702,13.446,13.4702,55000.0
2010-11-17 11:55:00,16.74,16.75,16.74,16.75,27500.0,13.4702,13.4782,13.4702,13.4782,27500.0
2010-11-17 12:00:00,16.74,16.74,16.73,16.74,25000.0,13.4702,13.4702,13.4621,13.4702,25000.0
2010-11-17 12:05:00,16.73,16.74,16.72,16.72,33000.0,13.4621,13.4702,13.4541,13.4541,33000.0
2010-11-17 12:10:00,16.72,16.74,16.72,16.73,39000.0,13.4541,13.4702,13.4541,13.4621,39000.0
2010-11-17 12:15:00,16.73,16.73,16.72,16.72,17500.0,13.4621,13.4621,13.4541,13.4541,17500.0
2010-11-17 12:20:00,16.72,16.73,16.72,16.73,3000.0,13.4541,13.4621,13.4541,13.4621,3000.0
2010-11-17 12:25:00,16.73,16.73,16.71,16.72,34500.0,13.4621,13.4621,13.446,13.4541,34500.0
2010-11-17 12:30:00,16.7,16.71,16.7,16.71,5500.0,13.438,13.446,13.438,13.446,5500.0
2010-11-17 12:35:00,16.71,16.71,16.71,16.71,5000.0,13.446,13.446,13.446,13.446,5000.0
2010-11-17 12:40:00,16.7,16.71,16.7,16.71,15500.0,13.438,13.446,13.438,13.446,15500.0
2010-11-17 12:45:00,16.71,16.71,16.7,16.71,11000.0,13.446,13.446,13.438,13.446,11000.0
2010-11-17 12:50:00,16.72,16.72,16.72,16.72,3500.0,13.4541,13.4541,13.4541,13.4541,3500.0
2010-11-17 12:55:00,16.72,16.72,16.71,16.71,3000.0,13.4541,13.4541,13.446,13.446,3000.0
2010-11-17 13:00:00,16.7,16.7,16.7,16.7,11000.0,13.438,13.438,13.438,13.438,11000.0
2010-11-17 13:05:00,16.7,16.71,16.7,16.71,6500.0,13.438,13.446,13.438,13.446,6500.0
2010-11-17 13:10:00,16.71,16.72,16.71,16.71,13000.0,13.446,13.4541,13.446,13.446,13000.0
2010-11-17 13:15:00,16.71,16.72,16.71,16.72,8500.0,13.446,13.4541,13.446,13.4541,8500.0
2010-11-17 13:20:00,16.72,16.73,16.72,16.72,33000.0,13.4541,13.4621,13.4541,13.4541,33000.0
2010-11-17 13:25:00,16.72,16.73,16.72,16.73,34000.0,13.4541,13.4621,13.4541,13.4621,34000.0
2010-11-17 13:30:00,16.73,16.74,16.73,16.73,49000.0,13.4621,13.4702,13.4621,13.4621,49000.0
2010-11-17 13:35:00,16.74,16.74,16.73,16.73,34500.0,13.4702,13.4702,13.4621,13.4621,34500.0
2010-11-17 13:40:00,16.73,16.73,16.71,16.72,18000.0,13.4621,13.4621,13.446,13.4541,18000.0
2010-11-17 13:45:00,16.72,16.72,16.71,16.72,25500.0,13.4541,13.4541,13.446,13.4541,25500.0
2010-11-17 13:50:00,16.72,16.73,16.72,16.72,22000.0,13.4541,13.4621,13.4541,13.4541,22000.0
2010-11-17 13:55:00,16.72,16.73,16.72,16.73,8500.0,13.4541,13.4621,13.4541,13.4621,8500.0
2010-11-17 14:00:00,16.73,16.74,16.73,16.73,7000.0,13.4621,13.4702,13.4621,13.4621,7000.0
2010-11-17 14:05:00,16.73,16.73,16.72,16.73,28500.0,13.4621,13.4621,13.4541,13.4621,28500.0
2010-11-17 14:10:00,16.73,16.74,16.73,16.73,11500.0,13.4621,13.4702,13.4621,13.4621,11500.0
2010-11-17 14:15:00,16.73,16.73,16.72,16.73,54000.0,13.4621,13.4621,13.4541,13.4621,54000.0
2010-11-17 14:20:00,16.73,16.73,16.72,16.72,37500.0,13.4621,13.4621,13.4541,13.4541,37500.0
2010-11-17 14:25:00,16.72,16.73,16.72,16.73,10000.0,13.4541,13.4621,13.4541,13.4621,10000.0
2010-11-17 14:30:00,16.73,16.74,16.73,16.74,28000.0,13.4621,13.4702,13.4621,13.4702,28000.0
2010-11-17 14:35:00,16.73,16.74,16.73,16.74,50000.0,13.4621,13.4702,13.4621,13.4702,50000.0
2010-11-17 14:40:00,16.74,16.75,16.74,16.74,25500.0,13.4702,13.4782,13.4702,13.4702,25500.0
2010-11-17 14:45:00,16.74,16.74,16.73,16.73,15000.0,13.4702,13.4702,13.4621,13.4621,15000.0
2010-11-17 14:50:00,16.73,16.74,16.73,16.73,27000.0,13.4621,13.4702,13.4621,13.4621,27000.0
2010-11-17 14:55:00,16.73,16.73,16.72,16.73,34500.0,13.4621,13.4621,13.4541,13.4621,34500.0
2010-11-17 15:00:00,16.72,16.73,16.72,16.72,21000.0,13.4541,13.4621,13.4541,13.4541,21000.0
2010-11-17 15:05:00,16.72,16.73,16.7,16.7,57500.0,13.4541,13.4621,13.438,13.438,57500.0
2010-11-17 15:10:00,16.7,16.7,16.69,16.7,79500.0,13.438,13.438,13.4299,13.438,79500.0
2010-11-17 15:15:00,16.69,16.71,16.69,16.7,77500.0,13.4299,13.446,13.4299,13.438,77500.0
2010-11-17 15:20:00,16.71,16.71,16.69,16.69,195000.0,13.446,13.446,13.4299,13.4299,195000.0
2010-11-17 15:25:00,16.69,16.69,16.65,16.65,192000.0,13.4299,13.4299,13.3977,13.3977,192000.0
2010-11-17 15:30:00,16.66,16.69,16.66,16.69,81000.0,13.4058,13.4299,13.4058,13.4299,81000.0
2010-11-17 15:35:00,16.69,16.7,16.69,16.7,52000.0,13.4299,13.438,13.4299,13.438,52000.0
2010-11-17 15:40:00,16.7,16.7,16.69,16.69,93500.0,13.438,13.438,13.4299,13.4299,93500.0
2010-11-17 15:45:00,16.69,16.73,16.69,16.72,186000.0,13.4299,13.4621,13.4299,13.4541,186000.0
2010-11-17 15:50:00,16.72,16.72,16.71,16.72,208000.0,13.4541,13.4541,13.446,13.4541,208000.0
2010-11-17 15:55:00,16.72,16.73,16.71,16.71,167500.0,13.4541,13.4621,13.446,13.446,167500.0
2010-11-18 09:30:00,16.89,16.95,16.89,16.94,199500.0,13.5909,13.6391,13.5909,13.6311,199500.0
2010-11-18 09:35:00,16.94,16.94,16.92,16.93,151500.0,13.6311,13.6311,13.615,13.623,151500.0
2010-11-18 09:40:00,16.94,16.96,16.93,16.95,179000.0,13.6311,13.6472,13.623,13.6391,179000.0
2010-11-18 09:45:00,16.95,16.97,16.94,16.96,137000.0,13.6391,13.6552,13.6311,13.6472,137000.0
2010-11-18 09:50:00,16.96,16.96,16.94,16.94,165000.0,13.6472,13.6472,13.6311,13.6311,165000.0
2010-11-18 09:55:00,16.94,16.94,16.93,16.93,110500.0,13.6311,13.6311,13.623,13.623,110500.0
2010-11-18 10:00:00,16.94,16.98,16.93,16.96,355000.0,13.6311,13.6633,13.623,13.6472,355000.0
2010-11-18 10:05:00,16.97,17.01,16.97,17.0,130000.0,13.6552,13.6874,13.6552,13.6794,130000.0
2010-11-18 10:10:00,17.01,17.04,17.01,17.03,331500.0,13.6874,13.7116,13.6874,13.7035,331500.0
2010-11-18 10:15:00,17.03,17.04,17.02,17.03,252500.0,13.7035,13.7116,13.6955,13.7035,252500.0
2010-11-18 10:20:00,17.03,17.03,17.01,17.01,102500.0,13.7035,13.7035,13.6874,13.6874,102500.0
2010-11-18 10:25:00,17.01,17.05,17.01,17.04,255500.0,13.6874,13.7196,13.6874,13.7116,255500.0
2010-11-18 10:30:00,17.04,17.04,17.02,17.03,99500.0,13.7116,13.7116,13.6955,13.7035,99500.0
2010-11-18 10:35:00,17.03,17.03,17.02,17.02,54000.0,13.7035,13.7035,13.6955,13.6955,54000.0
2010-11-18 10:40:00,17.03,17.03,17.02,17.02,97000.0,13.7035,13.7035,13.6955,13.6955,97000.0
2010-11-18 10:45:00,17.02,17.03,17.02,17.03,40000.0,13.6955,13.7035,13.6955,13.7035,40000.0
2010-11-18 10:50:00,17.03,17.03,17.02,17.02,46500.0,13.7035,13.7035,13.6955,13.6955,46500.0
2010-11-18 10:55:00,17.02,17.02,17.01,17.01,71500.0,13.6955,13.6955,13.6874,13.6874,71500.0
2010-11-18 11:00:00,17.02,17.03,17.02,17.02,171500.0,13.6955,13.7035,13.6955,13.6955,171500.0
2010-11-18 11:05:00,17.02,17.02,17.0,17.0,99000.0,13.6955,13.6955,13.6794,13.6794,99000.0
2010-11-18 11:10:00,17.0,17.0,16.99,17.0,28500.0,13.6794,13.6794,13.6713,13.6794,28500.0
2010-11-18 11:15:00,17.0,17.0,16.99,16.99,12500.0,13.6794,13.6794,13.6713,13.6713,12500.0
2010-11-18 11:20:00,16.99,17.0,16.99,17.0,25500.0,13.6713,13.6794,13.6713,13.6794,25500.0
2010-11-18 11:25:00,17.0,17.0,16.99,17.0,25500.0,13.6794,13.6794,13.6713,13.6794,25500.0
2010-11-18 11:30:00,17.0,17.01,17.0,17.0,27000.0,13.6794,13.6874,13.6794,13.6794,27000.0
2010-11-18 11:35:00,17.0,17.01,17.0,17.01,14500.0,13.6794,13.6874,13.6794,13.6874,14500.0
2010-11-18 11:40:00,17.01,17.01,17.0,17.0,25500.0,13.6874,13.6874,13.6794,13.6794,25500.0
2010-11-18 11:45:00,17.0,17.0,16.98,16.98,18000.0,13.6794,13.6794,13.6633,13.6633,18000.0
2010-11-18 11:50:00,16.99,16.99,16.98,16.99,35500.0,13.6713,13.6713,13.6633,13.6713,35500.0
2010-11-18 11:55:00,16.99,16.99,16.99,16.99,21500.0,13.6713,13.6713,13.6713,13.6713,21500.0
2010-11-18 12:00:00,16.99,17.0,16.99,17.0,26500.0,13.6713,13.6794,13.6713,13.6794,26500.0
2010-11-18 12:05:00,17.0,17.01,17.0,17.01,33000.0,13.6794,13.6874,13.6794,13.6874,33000.0
2010-11-18 12:10:00,17.01,17.01,17.01,17.01,25000.0,13.6874,13.6874,13.6874,13.6874,25000.0
2010-11-18 12:15:00,17.01,17.01,17.0,17.0,107500.0,13.6874,13.6874,13.6794,13.6794,107500.0
2010-11-18 12:20:00,17.0,17.01,17.0,17.01,17000.0,13.6794,13.6874,13.6794,13.6874,17000.0
2010-11-18 12:25:00,17.01,17.01,17.01,17.01,10000.0,13.6874,13.6874,13.6874,13.6874,10000.0
2010-11-18 12:30:00,17.01,17.01,17.0,17.0,6500.0,13.6874,13.6874,13.6794,13.6794,6500.0
2010-11-18 12:35:00,17.01,17.01,17.0,17.01,13000.0,13.6874,13.6874,13.6794,13.6874,13000.0
2010-11-18 12:40:00,17.01,17.01,17.0,17.0,14000.0,13.6874,13.6874,13.6794,13.6794,14000.0
2010-11-18 12:45:00,17.0,17.01,17.0,17.0,27000.0,13.6794,13.6874,13.6794,13.6794,27000.0
2010-11-18 12:50:00,17.0,17.0,17.0,17.0,38500.0,13.6794,13.6794,13.6794,13.6794,38500.0
2010-11-18 12:55:00,17.0,17.01,17.0,17.0,69000.0,13.6794,13.6874,13.6794,13.6794,69000.0
2010-11-18 13:00:00,17.0,17.0,17.0,17.0,12500.0,13.6794,13.6794,13.6794,13.6794,12500.0
2010-11-18 13:05:00,17.0,17.0,17.0,17.0,24000.0,13.6794,13.6794,13.6794,13.6794,24000.0
2010-11-18 13:10:00,17.0,17.0,17.0,17.0,22500.0,13.6794,13.6794,13.6794,13.6794,22500.0
2010-11-18 13:15:00,17.0,17.0,17.0,17.0,31500.0,13.6794,13.6794,13.6794,13.6794,31500.0
2010-11-18 13:20:00,17.0,17.0,17.0,17.0,26000.0,13.6794,13.6794,13.6794,13.6794,26000.0
2010-11-18 13:25:00,17.0,17.01,17.0,17.0,29000.0,13.6794,13.6874,13.6794,13.6794,29000.0
2010-11-18 13:30:00,17.0,17.0,16.99,16.99,39500.0,13.6794,13.6794,13.6713,13.6713,39500.0
2010-11-18 13:35:00,16.99,17.0,16.99,16.99,52000.0,13.6713,13.6794,13.6713,13.6713,52000.0
2010-11-18 13:40:00,17.0,17.0,16.99,16.99,124500.0,13.6794,13.6794,13.6713,13.6713,124500.0
2010-11-18 13:45:00,16.99,17.0,16.99,17.0,33000.0,13.6713,13.6794,13.6713,13.6794,33000.0
2010-11-18 13:50:00,17.0,17.01,17.0,17.0,103500.0,13.6794,13.6874,13.6794,13.6794,103500.0
2010-11-18 13:55:00,17.0,17.0,16.99,17.0,225500.0,13.6794,13.6794,13.6713,13.6794,225500.0
2010-11-18 14:00:00,16.99,17.0,16.99,17.0,125000.0,13.6713,13.6794,13.6713,13.6794,125000.0
2010-11-18 14:05:00,17.0,17.01,17.0,17.0,138500.0,13.6794,13.6874,13.6794,13.6794,138500.0
2010-11-18 14:10:00,17.0,17.0,16.99,16.99,118500.0,13.6794,13.6794,13.6713,13.6713,118500.0
2010-11-18 14:15:00,16.99,16.99,16.99,16.99,40000.0,13.6713,13.6713,13.6713,13.6713,40000.0
2010-11-18 14:20:00,16.99,16.99,16.97,16.97,112000.0,13.6713,13.6713,13.6552,13.6552,112000.0
2010-11-18 14:25:00,16.97,16.98,16.97,16.97,85000.0,13.6552,13.6633,13.6552,13.6552,85000.0
2010-11-18 14:30:00,16.97,16.98,16.97,16.98,20000.0,13.6552,13.6633,13.6552,13.6633,20000.0
2010-11-18 14:35:00,16.98,16.98,16.97,16.98,51500.0,13.6633,13.6633,13.6552,13.6633,51500.0
2010-11-18 14:40:00,16.98,16.98,16.97,16.97,17000.0,13.6633,13.6633,13.6552,13.6552,17000.0
2010-11-18 14:45:00,16.97,16.99,16.97,16.99,98500.0,13.6552,13.6713,13.6552,13.6713,98500.0
2010-11-18 14:50:00,16.99,16.99,16.98,16.99,52000.0,13.6713,13.6713,13.6633,13.6713,52000.0
2010-11-18 14:55:00,16.99,16.99,16.98,16.99,101500.0,13.6713,13.6713,13.6633,13.6713,101500.0
2010-11-18 15:00:00,16.99,16.99,16.99,16.99,99000.0,13.6713,13.6713,13.6713,13.6713,99000.0
2010-11-18 15:05:00,16.99,17.0,16.99,16.99,103500.0,13.6713,13.6794,13.6713,13.6713,103500.0
2010-11-18 15:10:00,17.0,17.0,16.98,16.98,84000.0,13.6794,13.6794,13.6633,13.6633,84000.0
2010-11-18 15:15:00,16.99,16.99,16.98,16.98,52500.0,13.6713,13.6713,13.6633,13.6633,52500.0
2010-11-18 15:20:00,16.98,16.98,16.96,16.96,109500.0,13.6633,13.6633,13.6472,13.6472,109500.0
2010-11-18 15:25:00,16.96,16.97,16.96,16.96,67000.0,13.6472,13.6552,13.6472,13.6472,67000.0
2010-11-18 15:30:00,16.96,16.96,16.95,16.95,140500.0,13.6472,13.6472,13.6391,13.6391,140500.0
2010-11-18 15:35:00,16.94,16.94,16.91,16.92,119000.0,13.6311,13.6311,13.6069,13.615,119000.0
2010-11-18 15:40:00,16.93,16.93,16.92,16.93,46500.0,13.623,13.623,13.615,13.623,46500.0
2010-11-18 15:45:00,16.93,16.94,16.93,16.94,142000.0,13.623,13.6311,13.623,13.6311,142000.0
2010-11-18 15:50:00,16.94,16.94,16.93,16.94,86000.0,13.6311,13.6311,13.623,13.6311,86000.0
2010-11-18 15:55:00,16.94,16.94,16.94,16.94,128000.0,13.6311,13.6311,13.6311,13.6311,128000.0
2010-11-19 09:30:00,16.91,16.91,16.9,16.91,76500.0,13.6069,13.6069,13.5989,13.6069,76500.0
2010-11-19 09:35:00,16.9,16.91,16.89,16.89,18000.0,13.5989,13.6069,13.5909,13.5909,18000.0
2010-11-19 09:40:00,16.9,16.9,16.86,16.86,54500.0,13.5989,13.5989,13.5667,13.5667,54500.0
2010-11-19 09:45:00,16.86,16.87,16.84,16.85,93000.0,13.5667,13.5748,13.5506,13.5587,93000.0
2010-11-19 09:50:00,16.84,16.85,16.83,16.83,142000.0,13.5506,13.5587,13.5426,13.5426,142000.0
2010-11-19 09:55:00,16.84,16.86,16.84,16.86,85500.0,13.5506,13.5667,13.5506,13.5667,85500.0
2010-11-19 10:00:00,16.87,16.87,16.85,16.87,27500.0,13.5748,13.5748,13.5587,13.5748,27500.0
2010-11-19 10:05:00,16.87,16.87,16.84,16.85,31500.0,13.5748,13.5748,13.5506,13.5587,31500.0
2010-11-19 10:10:00,16.85,16.88,16.85,16.88,63500.0,13.5587,13.5828,13.5587,13.5828,63500.0
2010-11-19 10:15:00,16.88,16.88,16.87,16.87,27000.0,13.5828,13.5828,13.5748,13.5748,27000.0
2010-11-19 10:20:00,16.86,16.88,16.85,16.85,57000.0,13.5667,13.5828,13.5587,13.5587,57000.0
2010-11-19 10:25:00,16.86,16.87,16.85,16.87,61500.0,13.5667,13.5748,13.5587,13.5748,61500.0
2010-11-19 10:30:00,16.86,16.88,16.85,16.88,27500.0,13.5667,13.5828,13.5587,13.5828,27500.0
2010-11-19 10:35:00,16.89,16.9,16.88,16.89,15500.0,13.5909,13.5989,13.5828,13.5909,15500.0
2010-11-19 10:40:00,16.89,16.93,16.89,16.93,33500.0,13.5909,13.623,13.5909,13.623,33500.0
2010-11-19 10:45:00,16.93,16.94,16.93,16.94,61000.0,13.623,13.6311,13.623,13.6311,61000.0
2010-11-19 10:50:00,16.94,16.95,16.92,16.93,23000.0,13.6311,13.6391,13.615,13.623,23000.0
2010-11-19 10:55:00,16.93,16.94,16.92,16.93,64500.0,13.623,13.6311,13.615,13.623,64500.0
2010-11-19 11:00:00,16.92,16.94,16.92,16.94,24500.0,13.615,13.6311,13.615,13.6311,24500.0
2010-11-19 11:05:00,16.95,16.95,16.94,16.95,11500.0,13.6391,13.6391,13.6311,13.6391,11500.0
2010-11-19 11:10:00,16.95,16.95,16.92,16.93,41500.0,13.6391,13.6391,13.615,13.623,41500.0
2010-11-19 11:15:00,16.93,16.93,16.92,16.93,14000.0,13.623,13.623,13.615,13.623,14000.0
2010-11-19 11:20:00,16.93,16.94,16.93,16.93,15500.0,13.623,13.6311,13.623,13.623,15500.0
2010-11-19 11:25:00,16.93,16.94,16.93,16.94,6500.0,13.623,13.6311,13.623,13.6311,6500.0
2010-11-19 11:30:00,16.95,16.96,16.95,16.95,21000.0,13.6391,13.6472,13.6391,13.6391,21000.0
2010-11-19 11:35:00,16.96,16.96,16.95,16.95,10500.0,13.6472,13.6472,13.6391,13.6391,10500.0
2010-11-19 11:40:00,16.96,16.97,16.96,16.96,12500.0,13.6472,13.6552,13.6472,13.6472,12500.0
2010-11-19 11:45:00,16.97,16.97,16.96,16.96,17000.0,13.6552,13.6552,13.6472,13.6472,17000.0
2010-11-19 11:50:00,16.96,16.96,16.96,16.96,14500.0,13.6472,13.6472,13.6472,13.6472,14500.0
2010-11-19 11:55:00,16.96,16.96,16.95,16.95,10500.0,13.6472,13.6472,13.6391,13.6391,10500.0
2010-11-19 12:00:00,16.95,16.95,16.95,16.95,14500.0,13.6391,13.6391,13.6391,13.6391,14500.0
2010-11-19 12:05:00,16.95,16.96,16.95,16.96,5500.0,13.6391,13.6472,13.6391,13.6472,5500.0
2010-11-19 12:10:00,16.96,16.96,16.95,16.95,12500.0,13.6472,13.6472,13.6391,13.6391,12500.0
2010-11-19 12:15:00,16.95,16.95,16.95,16.95,2000.0,13.6391,13.6391,13.6391,13.6391,2000.0
2010-11-19 12:20:00,16.95,16.95,16.95,16.95,1500.0,13.6391,13.6391,13.6391,13.6391,1500.0
2010-11-19 12:25:00,16.95,16.95,16.95,16.95,3500.0,13.6391,13.6391,13.6391,13.6391,3500.0
2010-11-19 12:30:00,16.94,16.95,16.94,16.95,6500.0,13.6311,13.6391,13.6311,13.6391,6500.0
2010-11-19 12:35:00,16.94,16.95,16.94,16.95,7500.0,13.6311,13.6391,13.6311,13.6391,7500.0
2010-11-19 12:40:00,16.96,16.96,16.96,16.96,33500.0,13.6472,13.6472,13.6472,13.6472,33500.0
2010-11-19 12:45:00,16.96,16.96,16.96,16.96,1500.0,13.6472,13.6472,13.6472,13.6472,1500.0
2010-11-19 12:50:00,16.96,16.97,16.96,16.97,9000.0,13.6472,13.6552,13.6472,13.6552,9000.0
2010-11-19 12:55:00,16.97,16.98,16.97,16.98,49000.0,13.6552,13.6633,13.6552,13.6633,49000.0
2010-11-19 13:00:00,16.99,17.0,16.99,17.0,10000.0,13.6713,13.6794,13.6713,13.6794,10000.0
2010-11-19 13:05:00,16.99,17.0,16.99,16.99,10000.0,13.6713,13.6794,13.6713,13.6713,10000.0
2010-11-19 13:10:00,16.99,16.99,16.99,16.99,7000.0,13.6713,13.6713,13.6713,13.6713,7000.0
2010-11-19 13:15:00,16.98,16.99,16.98,16.99,13000.0,13.6633,13.6713,13.6633,13.6713,13000.0
2010-11-19 13:20:00,16.98,16.98,16.97,16.97,7000.0,13.6633,13.6633,13.6552,13.6552,7000.0
2010-11-19 13:25:00,16.98,16.98,16.98,16.98,10000.0,13.6633,13.6633,13.6633,13.6633,10000.0
2010-11-19 13:30:00,16.98,16.98,16.98,16.98,14500.0,13.6633,13.6633,13.6633,13.6633,14500.0
2010-11-19 13:35:00,16.98,16.99,16.98,16.99,15500.0,13.6633,13.6713,13.6633,13.6713,15500.0
2010-11-19 13:40:00,16.99,16.99,16.98,16.98,9500.0,13.6713,13.6713,13.6633,13.6633,9500.0
2010-11-19 13:45:00,16.99,16.99,16.99,16.99,7000.0,13.6713,13.6713,13.6713,13.6713,7000.0
2010-11-19 13:50:00,16.99,16.99,16.99,16.99,3500.0,13.6713,13.6713,13.6713,13.6713,3500.0
2010-11-19 13:55:00,16.99,16.99,16.98,16.99,19500.0,13.6713,13.6713,13.6633,13.6713,19500.0
2010-11-19 14:00:00,16.99,17.0,16.99,17.0,5000.0,13.6713,13.6794,13.6713,13.6794,5000.0
2010-11-19 14:05:00,17.01,17.01,17.01,17.01,26000.0,13.6874,13.6874,13.6874,13.6874,26000.0
2010-11-19 14:10:00,17.01,17.02,17.01,17.01,19500.0,13.6874,13.6955,13.6874,13.6874,19500.0
2010-11-19 14:15:00,17.01,17.01,17.0,17.01,8500.0,13.6874,13.6874,13.6794,13.6874,8500.0
2010-11-19 14:20:00,17.01,17.01,17.0,17.0,40000.0,13.6874,13.6874,13.6794,13.6794,40000.0
2010-11-19 14:25:00,17.0,17.0,17.0,17.0,7000.0,13.6794,13.6794,13.6794,13.6794,7000.0
2010-11-19 14:30:00,17.0,17.01,17.0,17.0,10500.0,13.6794,13.6874,13.6794,13.6794,10500.0
2010-11-19 14:35:00,17.0,17.01,17.0,17.0,8000.0,13.6794,13.6874,13.6794,13.6794,8000.0
2010-11-19 14:40:00,17.01,17.01,17.0,17.0,13500.0,13.6874,13.6874,13.6794,13.6794,13500.0
2010-11-19 14:45:00,17.01,17.01,17.01,17.01,8000.0,13.6874,13.6874,13.6874,13.6874,8000.0
2010-11-19 14:50:00,17.01,17.01,17.01,17.01,6500.0,13.6874,13.6874,13.6874,13.6874,6500.0
2010-11-19 14:55:00,17.01,17.01,17.0,17.0,13500.0,13.6874,13.6874,13.6794,13.6794,13500.0
2010-11-19 15:00:00,17.0,17.01,16.99,17.0,19500.0,13.6794,13.6874,13.6713,13.6794,19500.0
2010-11-19 15:05:00,17.01,17.01,17.0,17.0,94500.0,13.6874,13.6874,13.6794,13.6794,94500.0
2010-11-19 15:10:00,17.0,17.0,16.99,16.99,24000.0,13.6794,13.6794,13.6713,13.6713,24000.0
2010-11-19 15:15:00,16.99,17.0,16.99,17.0,16000.0,13.6713,13.6794,13.6713,13.6794,16000.0
2010-11-19 15:20:00,17.0,17.0,17.0,17.0,9500.0,13.6794,13.6794,13.6794,13.6794,9500.0
2010-11-19 15:25:00,17.0,17.0,16.99,16.99,11500.0,13.6794,13.6794,13.6713,13.6713,11500.0
2010-11-19 15:30:00,16.99,16.99,16.97,16.98,50000.0,13.6713,13.6713,13.6552,13.6633,50000.0
2010-11-19 15:35:00,16.98,16.98,16.98,16.98,31000.0,13.6633,13.6633,13.6633,13.6633,31000.0
2010-11-19 15:40:00,16.98,17.0,16.98,16.99,50500.0,13.6633,13.6794,13.6633,13.6713,50500.0
2010-11-19 15:45:00,16.99,17.01,16.99,17.01,96000.0,13.6713,13.6874,13.6713,13.6874,96000.0
2010-11-19 15:50:00,17.01,17.01,17.0,17.0,50500.0,13.6874,13.6874,13.6794,13.6794,50500.0
2010-11-19 15:55:00,17.0,17.02,16.99,17.0,191500.0,13.6794,13.6955,13.6713,13.6794,191500.0
2010-11-22 09:30:00,16.92,16.94,16.9,16.91,130500.0,13.615,13.6311,13.5989,13.6069,130500.0
2010-11-22 09:35:00,16.92,16.95,16.91,16.95,199000.0,13.615,13.6391,13.6069,13.6391,199000.0
2010-11-22 09:40:00,16.96,16.98,16.96,16.98,11000.0,13.6472,13.6633,13.6472,13.6633,11000.0
2010-11-22 09:45:00,16.97,17.01,16.97,17.01,52000.0,13.6552,13.6874,13.6552,13.6874,52000.0
2010-11-22 09:50:00,17.01,17.05,17.01,17.04,111500.0,13.6874,13.7196,13.6874,13.7116,111500.0
2010-11-22 09:55:00,17.05,17.08,17.05,17.08,132000.0,13.7196,13.7437,13.7196,13.7437,132000.0
2010-11-22 10:00:00,17.08,17.09,17.08,17.08,18500.0,13.7437,13.7518,13.7437,13.7437,18500.0
2010-11-22 10:05:00,17.07,17.08,17.07,17.07,30000.0,13.7357,13.7437,13.7357,13.7357,30000.0
2010-11-22 10:10:00,17.07,17.08,17.06,17.08,12500.0,13.7357,13.7437,13.7277,13.7437,12500.0
2010-11-22 10:15:00,17.08,17.09,17.08,17.08,20000.0,13.7437,13.7518,13.7437,13.7437,20000.0
2010-11-22 10:20:00,17.07,17.07,17.04,17.05,17000.0,13.7357,13.7357,13.7116,13.7196,17000.0
2010-11-22 10:25:00,17.05,17.06,17.03,17.03,55000.0,13.7196,13.7277,13.7035,13.7035,55000.0
2010-11-22 10:30:00,17.03,17.03,16.98,16.98,94000.0,13.7035,13.7035,13.6633,13.6633,94000.0
2010-11-22 10:35:00,16.98,17.01,16.97,17.01,142000.0,13.6633,13.6874,13.6552,13.6874,142000.0
2010-11-22 10:40:00,17.01,17.01,16.99,17.01,35500.0,13.6874,13.6874,13.6713,13.6874,35500.0
2010-11-22 10:45:00,17.01,17.01,16.99,17.0,15500.0,13.6874,13.6874,13.6713,13.6794,15500.0
2010-11-22 10:50:00,17.0,17.03,17.0,17.03,22500.0,13.6794,13.7035,13.6794,13.7035,22500.0
2010-11-22 10:55:00,17.03,17.03,17.0,17.0,17500.0,13.7035,13.7035,13.6794,13.6794,17500.0
2010-11-22 11:00:00,16.99,17.0,16.97,16.97,62000.0,13.6713,13.6794,13.6552,13.6552,62000.0
2010-11-22 11:05:00,16.98,17.0,16.98,17.0,370000.0,13.6633,13.6794,13.6633,13.6794,370000.0
2010-11-22 11:10:00,16.99,17.02,16.99,17.02,24500.0,13.6713,13.6955,13.6713,13.6955,24500.0
2010-11-22 11:15:00,17.01,17.03,17.01,17.03,45500.0,13.6874,13.7035,13.6874,13.7035,45500.0
2010-11-22 11:20:00,17.03,17.03,17.02,17.02,16000.0,13.7035,13.7035,13.6955,13.6955,16000.0
2010-11-22 11:25:00,17.02,17.02,17.02,17.02,4000.0,13.6955,13.6955,13.6955,13.6955,4000.0
2010-11-22 11:30:00,17.02,17.02,17.02,17.02,18500.0,13.6955,13.6955,13.6955,13.6955,18500.0
2010-11-22 11:35:00,17.02,17.03,17.01,17.03,15000.0,13.6955,13.7035,13.6874,13.7035,15000.0
2010-11-22 11:40:00,17.03,17.03,17.03,17.03,13000.0,13.7035,13.7035,13.7035,13.7035,13000.0
2010-11-22 11:45:00,17.02,17.04,17.02,17.04,28500.0,13.6955,13.7116,13.6955,13.7116,28500.0
2010-11-22 11:50:00,17.04,17.04,17.03,17.03,46000.0,13.7116,13.7116,13.7035,13.7035,46000.0
2010-11-22 11:55:00,17.03,17.04,17.03,17.04,25000.0,13.7035,13.7116,13.7035,13.7116,25000.0
2010-11-22 12:00:00,17.03,17.03,17.01,17.02,47500.0,13.7035,13.7035,13.6874,13.6955,47500.0
2010-11-22 12:05:00,17.02,17.03,17.02,17.03,40000.0,13.6955,13.7035,13.6955,13.7035,40000.0
2010-11-22 12:10:00,17.03,17.03,17.02,17.03,20500.0,13.7035,13.7035,13.6955,13.7035,20500.0
2010-11-22 12:15:00,17.02,17.03,17.02,17.03,9500.0,13.6955,13.7035,13.6955,13.7035,9500.0
2010-11-22 12:20:00,17.04,17.04,17.01,17.02,21500.0,13.7116,13.7116,13.6874,13.6955,21500.0
2010-11-22 12:25:00,17.02,17.02,16.97,16.97,17500.0,13.6955,13.6955,13.6552,13.6552,17500.0
2010-11-22 12:30:00,16.96,16.96,16.94,16.96,63500.0,13.6472,13.6472,13.6311,13.6472,63500.0
2010-11-22 12:35:00,16.96,16.96,16.95,16.96,18500.0,13.6472,13.6472,13.6391,13.6472,18500.0
2010-11-22 12:40:00,16.96,16.97,16.95,16.96,15500.0,13.6472,13.6552,13.6391,13.6472,15500.0
2010-11-22 12:45:00,16.96,16.96,16.92,16.94,37500.0,13.6472,13.6472,13.615,13.6311,37500.0
2010-11-22 12:50:00,16.94,16.96,16.93,16.96,41000.0,13.6311,13.6472,13.623,13.6472,41000.0
2010-11-22 12:55:00,16.96,16.96,16.96,16.96,14000.0,13.6472,13.6472,13.6472,13.6472,14000.0
2010-11-22 13:00:00,16.96,16.96,16.94,16.95,29500.0,13.6472,13.6472,13.6311,13.6391,29500.0
2010-11-22 13:05:00,16.96,16.96,16.94,16.95,20500.0,13.6472,13.6472,13.6311,13.6391,20500.0
2010-11-22 13:10:00,16.95,16.97,16.95,16.97,26500.0,13.6391,13.6552,13.6391,13.6552,26500.0
2010-11-22 13:15:00,16.97,16.97,16.96,16.97,16500.0,13.6552,13.6552,13.6472,13.6552,16500.0
2010-11-22 13:20:00,16.97,16.97,16.95,16.95,25500.0,13.6552,13.6552,13.6391,13.6391,25500.0
2010-11-22 13:25:00,16.96,16.97,16.96,16.97,12500.0,13.6472,13.6552,13.6472,13.6552,12500.0
2010-11-22 13:30:00,16.97,16.99,16.97,16.99,31500.0,13.6552,13.6713,13.6552,13.6713,31500.0
2010-11-22 13:35:00,17.0,17.01,16.99,17.0,26500.0,13.6794,13.6874,13.6713,13.6794,26500.0
2010-11-22 13:40:00,17.0,17.02,17.0,17.01,38500.0,13.6794,13.6955,13.6794,13.6874,38500.0
2010-11-22 13:45:00,17.0,17.02,17.0,17.02,11000.0,13.6794,13.6955,13.6794,13.6955,11000.0
2010-11-22 13:50:00,17.02,17.05,17.02,17.04,117000.0,13.6955,13.7196,13.6955,13.7116,117000.0
2010-11-22 13:55:00,17.04,17.04,17.03,17.03,20500.0,13.7116,13.7116,13.7035,13.7035,20500.0
2010-11-22 14:00:00,17.03,17.04,17.03,17.04,26500.0,13.7035,13.7116,13.7035,13.7116,26500.0
2010-11-22 14:05:00,17.04,17.04,17.02,17.03,23500.0,13.7116,13.7116,13.6955,13.7035,23500.0
2010-11-22 14:10:00,17.04,17.05,17.04,17.04,11500.0,13.7116,13.7196,13.7116,13.7116,11500.0
2010-11-22 14:15:00,17.05,17.06,17.05,17.06,25500.0,13.7196,13.7277,13.7196,13.7277,25500.0
2010-11-22 14:20:00,17.05,17.07,17.05,17.07,18500.0,13.7196,13.7357,13.7196,13.7357,18500.0
2010-11-22 14:25:00,17.06,17.06,17.05,17.05,64500.0,13.7277,13.7277,13.7196,13.7196,64500.0
2010-11-22 14:30:00,17.05,17.06,17.05,17.05,60000.0,13.7196,13.7277,13.7196,13.7196,60000.0
2010-11-22 14:35:00,17.06,17.06,17.05,17.06,30500.0,13.7277,13.7277,13.7196,13.7277,30500.0
2010-11-22 14:40:00,17.07,17.07,17.06,17.07,51500.0,13.7357,13.7357,13.7277,13.7357,51500.0
2010-11-22 14:45:00,17.07,17.11,17.07,17.1,121000.0,13.7357,13.7679,13.7357,13.7598,121000.0
2010-11-22 14:50:00,17.1,17.1,17.09,17.09,53500.0,13.7598,13.7598,13.7518,13.7518,53500.0
2010-11-22 14:55:00,17.09,17.1,17.09,17.09,26500.0,13.7518,13.7598,13.7518,13.7518,26500.0
2010-11-22 15:00:00,17.1,17.11,17.09,17.1,81000.0,13.7598,13.7679,13.7518,13.7598,81000.0
2010-11-22 15:05:00,17.1,17.1,17.1,17.1,36500.0,13.7598,13.7598,13.7598,13.7598,36500.0
2010-11-22 15:10:00,17.1,17.1,17.09,17.09,57500.0,13.7598,13.7598,13.7518,13.7518,57500.0
2010-11-22 15:15:00,17.09,17.11,17.09,17.1,85500.0,13.7518,13.7679,13.7518,13.7598,85500.0
2010-11-22 15:20:00,17.1,17.11,17.1,17.1,36500.0,13.7598,13.7679,13.7598,13.7598,36500.0
2010-11-22 15:25:00,17.1,17.1,17.08,17.09,124500.0,13.7598,13.7598,13.7437,13.7518,124500.0
2010-11-22 15:30:00,17.09,17.09,17.08,17.09,59000.0,13.7518,13.7518,13.7437,13.7518,59000.0
2010-11-22 15:35:00,17.08,17.11,17.08,17.11,150000.0,13.7437,13.7679,13.7437,13.7679,150000.0
2010-11-22 15:40:00,17.11,17.14,17.11,17.14,160500.0,13.7679,13.792,13.7679,13.792,160500.0
2010-11-22 15:45:00,17.14,17.14,17.13,17.14,399500.0,13.792,13.792,13.784,13.792,399500.0
2010-11-22 15:50:00,17.14,17.14,17.13,17.13,150500.0,13.792,13.792,13.784,13.784,150500.0
2010-11-22 15:55:00,17.13,17.14,17.12,17.12,267000.0,13.784,13.792,13.7759,13.7759,267000.0
2010-11-23 09:30:00,16.93,16.94,16.9,16.92,272000.0,13.623,13.6311,13.5989,13.615,272000.0
2010-11-23 09:35:00,16.92,16.94,16.91,16.93,81500.0,13.615,13.6311,13.6069,13.623,81500.0
2010-11-23 09:40:00,16.93,16.97,16.92,16.96,90000.0,13.623,13.6552,13.615,13.6472,90000.0
2010-11-23 09:45:00,16.96,16.96,16.94,16.94,24500.0,13.6472,13.6472,13.6311,13.6311,24500.0
2010-11-23 09:50:00,16.94,16.94,16.9,16.9,58500.0,13.6311,13.6311,13.5989,13.5989,58500.0
2010-11-23 09:55:00,16.89,16.91,16.88,16.88,79000.0,13.5909,13.6069,13.5828,13.5828,79000.0
2010-11-23 10:00:00,16.88,16.92,16.86,16.92,163500.0,13.5828,13.615,13.5667,13.615,163500.0
2010-11-23 10:05:00,16.91,16.92,16.9,16.91,46000.0,13.6069,13.615,13.5989,13.6069,46000.0
2010-11-23 10:10:00,16.91,16.91,16.89,16.9,45000.0,13.6069,13.6069,13.5909,13.5989,45000.0
2010-11-23 10:15:00,16.91,16.95,16.9,16.94,13000.0,13.6069,13.6391,13.5989,13.6311,13000.0
2010-11-23 10:20:00,16.94,16.94,16.92,16.93,52500.0,13.6311,13.6311,13.615,13.623,52500.0
2010-11-23 10:25:00,16.93,16.93,16.91,16.93,23000.0,13.623,13.623,13.6069,13.623,23000.0
2010-11-23 10:30:00,16.93,16.95,16.93,16.93,46000.0,13.623,13.6391,13.623,13.623,46000.0
2010-11-23 10:35:00,16.93,16.97,16.93,16.96,56500.0,13.623,13.6552,13.623,13.6472,56500.0
2010-11-23 10:40:00,16.96,16.98,16.96,16.97,24000.0,13.6472,13.6633,13.6472,13.6552,24000.0
2010-11-23 10:45:00,16.98,16.98,16.95,16.96,59500.0,13.6633,13.6633,13.6391,13.6472,59500.0
2010-11-23 10:50:00,16.97,16.97,16.95,16.95,28500.0,13.6552,13.6552,13.6391,13.6391,28500.0
2010-11-23 10:55:00,16.95,16.97,16.95,16.97,16500.0,13.6391,13.6552,13.6391,13.6552,16500.0
2010-11-23 11:00:00,16.97,16.97,16.94,16.94,43000.0,13.6552,13.6552,13.6311,13.6311,43000.0
2010-11-23 11:05:00,16.94,16.94,16.92,16.93,54000.0,13.6311,13.6311,13.615,13.623,54000.0
2010-11-23 11:10:00,16.94,16.94,16.91,16.92,42500.0,13.6311,13.6311,13.6069,13.615,42500.0
2010-11-23 11:15:00,16.92,16.93,16.91,16.91,65500.0,13.615,13.623,13.6069,13.6069,65500.0
2010-11-23 11:20:00,16.91,16.92,16.9,16.91,90000.0,13.6069,13.615,13.5989,13.6069,90000.0
2010-11-23 11:25:00,16.9,16.91,16.86,16.86,105000.0,13.5989,13.6069,13.5667,13.5667,105000.0
2010-11-23 11:30:00,16.86,16.87,16.85,16.86,135500.0,13.5667,13.5748,13.5587,13.5667,135500.0
2010-11-23 11:35:00,16.85,16.87,16.85,16.87,108500.0,13.5587,13.5748,13.5587,13.5748,108500.0
2010-11-23 11:40:00,16.87,16.88,16.87,16.87,53000.0,13.5748,13.5828,13.5748,13.5748,53000.0
2010-11-23 11:45:00,16.88,16.89,16.87,16.88,29500.0,13.5828,13.5909,13.5748,13.5828,29500.0
2010-11-23 11:50:00,16.88,16.88,16.87,16.87,112000.0,13.5828,13.5828,13.5748,13.5748,112000.0
2010-11-23 11:55:00,16.87,16.88,16.87,16.87,147000.0,13.5748,13.5828,13.5748,13.5748,147000.0
2010-11-23 12:00:00,16.87,16.87,16.86,16.86,22500.0,13.5748,13.5748,13.5667,13.5667,22500.0
2010-11-23 12:05:00,16.86,16.88,16.85,16.88,164500.0,13.5667,13.5828,13.5587,13.5828,164500.0
2010-11-23 12:10:00,16.88,16.89,16.88,16.88,107000.0,13.5828,13.5909,13.5828,13.5828,107000.0
2010-11-23 12:15:00,16.88,16.88,16.87,16.87,26500.0,13.5828,13.5828,13.5748,13.5748,26500.0
2010-11-23 12:20:00,16.87,16.88,16.87,16.88,36500.0,13.5748,13.5828,13.5748,13.5828,36500.0
2010-11-23 12:25:00,16.87,16.89,16.87,16.89,81500.0,13.5748,13.5909,13.5748,13.5909,81500.0
2010-11-23 12:30:00,16.89,16.91,16.88,16.89,89000.0,13.5909,13.6069,13.5828,13.5909,89000.0
2010-11-23 12:35:00,16.89,16.89,16.87,16.89,69500.0,13.5909,13.5909,13.5748,13.5909,69500.0
2010-11-23 12:40:00,16.88,16.9,16.88,16.9,133000.0,13.5828,13.5989,13.5828,13.5989,133000.0
2010-11-23 12:45:00,16.9,16.92,16.9,16.91,52500.0,13.5989,13.615,13.5989,13.6069,52500.0
2010-11-23 12:50:00,16.91,16.94,16.91,16.94,45500.0,13.6069,13.6311,13.6069,13.6311,45500.0
2010-11-23 12:55:00,16.94,16.94,16.94,16.94,91500.0,13.6311,13.6311,13.6311,13.6311,91500.0
2010-11-23 13:00:00,16.94,16.94,16.93,16.93,14000.0,13.6311,13.6311,13.623,13.623,14000.0
2010-11-23 13:05:00,16.94,16.94,16.93,16.93,32000.0,13.6311,13.6311,13.623,13.623,32000.0
2010-11-23 13:10:00,16.93,16.94,16.92,16.93,54500.0,13.623,13.6311,13.615,13.623,54500.0
2010-11-23 13:15:00,16.93,16.93,16.91,16.92,29000.0,13.623,13.623,13.6069,13.615,29000.0
2010-11-23 13:20:00,16.92,16.92,16.91,16.92,33000.0,13.615,13.615,13.6069,13.615,33000.0
2010-11-23 13:25:00,16.92,16.94,16.92,16.94,42000.0,13.615,13.6311,13.615,13.6311,42000.0
2010-11-23 13:30:00,16.94,16.95,16.94,16.94,59500.0,13.6311,13.6391,13.6311,13.6311,59500.0
2010-11-23 13:35:00,16.94,16.94,16.93,16.93,43000.0,13.6311,13.6311,13.623,13.623,43000.0
2010-11-23 13:40:00,16.93,16.94,16.93,16.93,36000.0,13.623,13.6311,13.623,13.623,36000.0
2010-11-23 13:45:00,16.93,16.93,16.91,16.91,67000.0,13.623,13.623,13.6069,13.6069,67000.0
2010-11-23 13:50:00,16.91,16.92,16.91,16.92,52000.0,13.6069,13.615,13.6069,13.615,52000.0
2010-11-23 13:55:00,16.92,16.92,16.91,16.91,51500.0,13.615,13.615,13.6069,13.6069,51500.0
2010-11-23 14:00:00,16.91,16.94,16.9,16.91,180500.0,13.6069,13.6311,13.5989,13.6069,180500.0
2010-11-23 14:05:00,16.91,16.92,16.91,16.91,31500.0,13.6069,13.615,13.6069,13.6069,31500.0
2010-11-23 14:10:00,16.91,16.92,16.91,16.91,65000.0,13.6069,13.615,13.6069,13.6069,65000.0
2010-11-23 14:15:00,16.92,16.92,16.89,16.89,94500.0,13.615,13.615,13.5909,13.5909,94500.0
2010-11-23 14:20:00,16.89,16.89,16.88,16.89,43000.0,13.5909,13.5909,13.5828,13.5909,43000.0
2010-11-23 14:25:00,16.89,16.9,16.88,16.9,18000.0,13.5909,13.5989,13.5828,13.5989,18000.0
2010-11-23 14:30:00,16.9,16.9,16.88,16.9,24000.0,13.5989,13.5989,13.5828,13.5989,24000.0
2010-11-23 14:35:00,16.9,16.9,16.89,16.89,38500.0,13.5989,13.5989,13.5909,13.5909,38500.0
2010-11-23 14:40:00,16.89,16.91,16.88,16.91,31500.0,13.5909,13.6069,13.5828,13.6069,31500.0
2010-11-23 14:45:00,16.9,16.9,16.89,16.9,43000.0,13.5989,13.5989,13.5909,13.5989,43000.0
2010-11-23 14:50:00,16.9,16.92,16.9,16.92,89500.0,13.5989,13.615,13.5989,13.615,89500.0
2010-11-23 14:55:00,16.92,16.92,16.91,16.91,17000.0,13.615,13.615,13.6069,13.6069,17000.0
2010-11-23 15:00:00,16.91,16.92,16.9,16.91,77500.0,13.6069,13.615,13.5989,13.6069,77500.0
2010-11-23 15:05:00,16.91,16.93,16.91,16.92,105500.0,13.6069,13.623,13.6069,13.615,105500.0
2010-11-23 15:10:00,16.92,16.93,16.91,16.93,110500.0,13.615,13.623,13.6069,13.623,110500.0
2010-11-23 15:15:00,16.93,16.93,16.92,16.92,156500.0,13.623,13.623,13.615,13.615,156500.0
2010-11-23 15:20:00,16.92,16.92,16.91,16.92,33000.0,13.615,13.615,13.6069,13.615,33000.0
2010-11-23 15:25:00,16.92,16.92,16.91,16.92,20500.0,13.615,13.615,13.6069,13.615,20500.0
2010-11-23 15:30:00,16.92,16.93,16.92,16.92,104000.0,13.615,13.623,13.615,13.615,104000.0
2010-11-23 15:35:00,16.92,16.93,16.91,16.93,34000.0,13.615,13.623,13.6069,13.623,34000.0
2010-11-23 15:40:00,16.92,16.93,16.92,16.93,188000.0,13.615,13.623,13.615,13.623,188000.0
2010-11-23 15:45:00,16.93,16.93,16.92,16.92,81500.0,13.623,13.623,13.615,13.615,81500.0
2010-11-23 15:50:00,16.92,16.92,16.91,16.92,55000.0,13.615,13.615,13.6069,13.615,55000.0
2010-11-23 15:55:00,16.92,16.94,16.92,16.93,165000.0,13.615,13.6311,13.615,13.623,165000.0
2010-11-24 09:30:00,17.06,17.15,17.05,17.15,205000.0,13.7277,13.8001,13.7196,13.8001,205000.0
2010-11-24 09:35:00,17.15,17.15,17.13,17.13,26500.0,13.8001,13.8001,13.784,13.784,26500.0
2010-11-24 09:40:00,17.13,17.13,17.11,17.12,18000.0,13.784,13.784,13.7679,13.7759,18000.0
2010-11-24 09:45:00,17.13,17.14,17.12,17.12,101000.0,13.784,13.792,13.7759,13.7759,101000.0
2010-11-24 09:50:00,17.12,17.15,17.12,17.14,55500.0,13.7759,13.8001,13.7759,13.792,55500.0
2010-11-24 09:55:00,17.14,17.16,17.14,17.15,66000.0,13.792,13.8081,13.792,13.8001,66000.0
2010-11-24 10:00:00,17.14,17.14,17.12,17.12,50000.0,13.792,13.792,13.7759,13.7759,50000.0
2010-11-24 10:05:00,17.12,17.13,17.12,17.13,34000.0,13.7759,13.784,13.7759,13.784,34000.0
2010-11-24 10:10:00,17.14,17.14,17.12,17.13,60500.0,13.792,13.792,13.7759,13.784,60500.0
2010-11-24 10:15:00,17.13,17.16,17.13,17.16,30000.0,13.784,13.8081,13.784,13.8081,30000.0
2010-11-24 10:20:00,17.16,17.18,17.16,17.18,33500.0,13.8081,13.8242,13.8081,13.8242,33500.0
2010-11-24 10:25:00,17.18,17.21,17.18,17.19,44500.0,13.8242,13.8484,13.8242,13.8323,44500.0
2010-11-24 10:30:00,17.19,17.2,17.19,17.2,22500.0,13.8323,13.8403,13.8323,13.8403,22500.0
2010-11-24 10:35:00,17.2,17.21,17.2,17.21,41000.0,13.8403,13.8484,13.8403,13.8484,41000.0
2010-11-24 10:40:00,17.21,17.22,17.21,17.21,31500.0,13.8484,13.8564,13.8484,13.8484,31500.0
2010-11-24 10:45:00,17.21,17.23,17.21,17.21,56500.0,13.8484,13.8644,13.8484,13.8484,56500.0
2010-11-24 10:50:00,17.21,17.21,17.19,17.21,20000.0,13.8484,13.8484,13.8323,13.8484,20000.0
2010-11-24 10:55:00,17.21,17.22,17.21,17.22,17000.0,13.8484,13.8564,13.8484,13.8564,17000.0
2010-11-24 11:00:00,17.21,17.21,17.2,17.21,71500.0,13.8484,13.8484,13.8403,13.8484,71500.0
2010-11-24 11:05:00,17.21,17.22,17.21,17.21,67000.0,13.8484,13.8564,13.8484,13.8484,67000.0
2010-11-24 11:10:00,17.21,17.22,17.21,17.21,193000.0,13.8484,13.8564,13.8484,13.8484,193000.0
2010-11-24 11:15:00,17.21,17.22,17.21,17.21,243500.0,13.8484,13.8564,13.8484,13.8484,243500.0
2010-11-24 11:20:00,17.21,17.21,17.2,17.2,116000.0,13.8484,13.8484,13.8403,13.8403,116000.0
2010-11-24 11:25:00,17.2,17.22,17.2,17.22,73000.0,13.8403,13.8564,13.8403,13.8564,73000.0
2010-11-24 11:30:00,17.22,17.23,17.21,17.23,58500.0,13.8564,13.8644,13.8484,13.8644,58500.0
2010-11-24 11:35:00,17.22,17.23,17.22,17.23,23000.0,13.8564,13.8644,13.8564,13.8644,23000.0
2010-11-24 11:40:00,17.23,17.24,17.23,17.23,41500.0,13.8644,13.8725,13.8644,13.8644,41500.0
2010-11-24 11:45:00,17.23,17.23,17.22,17.22,37500.0,13.8644,13.8644,13.8564,13.8564,37500.0
2010-11-24 11:50:00,17.21,17.23,17.21,17.23,47500.0,13.8484,13.8644,13.8484,13.8644,47500.0
2010-11-24 11:55:00,17.23,17.23,17.23,17.23,19500.0,13.8644,13.8644,13.8644,13.8644,19500.0
2010-11-24 12:00:00,17.24,17.25,17.23,17.25,66000.0,13.8725,13.8805,13.8644,13.8805,66000.0
2010-11-24 12:05:00,17.24,17.25,17.24,17.25,6500.0,13.8725,13.8805,13.8725,13.8805,6500.0
2010-11-24 12:10:00,17.25,17.25,17.24,17.25,43000.0,13.8805,13.8805,13.8725,13.8805,43000.0
2010-11-24 12:15:00,17.25,17.25,17.24,17.25,38500.0,13.8805,13.8805,13.8725,13.8805,38500.0
2010-11-24 12:20:00,17.25,17.25,17.25,17.25,22500.0,13.8805,13.8805,13.8805,13.8805,22500.0
2010-11-24 12:25:00,17.25,17.25,17.24,17.25,35000.0,13.8805,13.8805,13.8725,13.8805,35000.0
2010-11-24 12:30:00,17.25,17.26,17.25,17.25,86000.0,13.8805,13.8886,13.8805,13.8805,86000.0
2010-11-24 12:35:00,17.25,17.26,17.25,17.26,3000.0,13.8805,13.8886,13.8805,13.8886,3000.0
2010-11-24 12:40:00,17.26,17.26,17.25,17.25,78000.0,13.8886,13.8886,13.8805,13.8805,78000.0
2010-11-24 12:45:00,17.25,17.25,17.24,17.25,7500.0,13.8805,13.8805,13.8725,13.8805,7500.0
2010-11-24 12:50:00,17.25,17.25,17.24,17.25,25000.0,13.8805,13.8805,13.8725,13.8805,25000.0
2010-11-24 12:55:00,17.25,17.26,17.25,17.25,31500.0,13.8805,13.8886,13.8805,13.8805,31500.0
2010-11-24 13:00:00,17.25,17.26,17.25,17.25,9000.0,13.8805,13.8886,13.8805,13.8805,9000.0
2010-11-24 13:05:00,17.25,17.25,17.24,17.25,18000.0,13.8805,13.8805,13.8725,13.8805,18000.0
2010-11-24 13:10:00,17.25,17.25,17.25,17.25,11000.0,13.8805,13.8805,13.8805,13.8805,11000.0
2010-11-24 13:15:00,17.25,17.25,17.25,17.25,20500.0,13.8805,13.8805,13.8805,13.8805,20500.0
2010-11-24 13:20:00,17.25,17.27,17.25,17.27,122500.0,13.8805,13.8966,13.8805,13.8966,122500.0
2010-11-24 13:25:00,17.27,17.27,17.26,17.27,50500.0,13.8966,13.8966,13.8886,13.8966,50500.0
2010-11-24 13:30:00,17.27,17.27,17.26,17.27,30500.0,13.8966,13.8966,13.8886,13.8966,30500.0
2010-11-24 13:35:00,17.27,17.28,17.27,17.27,65000.0,13.8966,13.9047,13.8966,13.8966,65000.0
2010-11-24 13:40:00,17.27,17.27,17.26,17.26,30500.0,13.8966,13.8966,13.8886,13.8886,30500.0
2010-11-24 13:45:00,17.26,17.27,17.26,17.26,25000.0,13.8886,13.8966,13.8886,13.8886,25000.0
2010-11-24 13:50:00,17.26,17.27,17.26,17.27,15000.0,13.8886,13.8966,13.8886,13.8966,15000.0
2010-11-24 13:55:00,17.26,17.26,17.26,17.26,3500.0,13.8886,13.8886,13.8886,13.8886,3500.0
2010-11-24 14:00:00,17.26,17.27,17.26,17.26,18500.0,13.8886,13.8966,13.8886,13.8886,18500.0
2010-11-24 14:05:00,17.26,17.26,17.26,17.26,12000.0,13.8886,13.8886,13.8886,13.8886,12000.0
2010-11-24 14:10:00,17.25,17.26,17.24,17.25,14500.0,13.8805,13.8886,13.8725,13.8805,14500.0
2010-11-24 14:15:00,17.25,17.25,17.24,17.24,16000.0,13.8805,13.8805,13.8725,13.8725,16000.0
2010-11-24 14:20:00,17.24,17.24,17.24,17.24,3500.0,13.8725,13.8725,13.8725,13.8725,3500.0
2010-11-24 14:25:00,17.25,17.25,17.25,17.25,22000.0,13.8805,13.8805,13.8805,13.8805,22000.0
2010-11-24 14:30:00,17.25,17.26,17.25,17.25,16500.0,13.8805,13.8886,13.8805,13.8805,16500.0
2010-11-24 14:35:00,17.25,17.26,17.25,17.25,20500.0,13.8805,13.8886,13.8805,13.8805,20500.0
2010-11-24 14:40:00,17.25,17.25,17.24,17.25,33000.0,13.8805,13.8805,13.8725,13.8805,33000.0
2010-11-24 14:45:00,17.25,17.25,17.25,17.25,22500.0,13.8805,13.8805,13.8805,13.8805,22500.0
2010-11-24 14:50:00,17.25,17.25,17.25,17.25,20500.0,13.8805,13.8805,13.8805,13.8805,20500.0
2010-11-24 14:55:00,17.25,17.26,17.25,17.25,7000.0,13.8805,13.8886,13.8805,13.8805,7000.0
2010-11-24 15:00:00,17.25,17.27,17.25,17.27,39500.0,13.8805,13.8966,13.8805,13.8966,39500.0
2010-11-24 15:05:00,17.27,17.27,17.27,17.27,30500.0,13.8966,13.8966,13.8966,13.8966,30500.0
2010-11-24 15:10:00,17.27,17.27,17.26,17.27,8000.0,13.8966,13.8966,13.8886,13.8966,8000.0
2010-11-24 15:15:00,17.26,17.27,17.26,17.26,43000.0,13.8886,13.8966,13.8886,13.8886,43000.0
2010-11-24 15:20:00,17.26,17.28,17.26,17.28,32000.0,13.8886,13.9047,13.8886,13.9047,32000.0
2010-11-24 15:25:00,17.28,17.28,17.27,17.27,71000.0,13.9047,13.9047,13.8966,13.8966,71000.0
2010-11-24 15:30:00,17.27,17.27,17.26,17.26,72500.0,13.8966,13.8966,13.8886,13.8886,72500.0
2010-11-24 15:35:00,17.26,17.26,17.26,17.26,16000.0,13.8886,13.8886,13.8886,13.8886,16000.0
2010-11-24 15:40:00,17.26,17.26,17.26,17.26,63000.0,13.8886,13.8886,13.8886,13.8886,63000.0
2010-11-24 15:45:00,17.26,17.26,17.24,17.25,93000.0,13.8886,13.8886,13.8725,13.8805,93000.0
2010-11-24 15:50:00,17.25,17.27,17.25,17.27,45500.0,13.8805,13.8966,13.8805,13.8966,45500.0
2010-11-24 15:55:00,17.27,17.28,17.27,17.28,100000.0,13.8966,13.9047,13.8966,13.9047,100000.0
2010-11-26 09:30:00,17.16,17.16,17.12,17.16,54000.0,13.8081,13.8081,13.7759,13.8081,54000.0
2010-11-26 09:35:00,17.16,17.18,17.16,17.17,54500.0,13.8081,13.8242,13.8081,13.8162,54500.0
2010-11-26 09:40:00,17.17,17.21,17.17,17.2,18500.0,13.8162,13.8484,13.8162,13.8403,18500.0
2010-11-26 09:45:00,17.19,17.21,17.18,17.21,40000.0,13.8323,13.8484,13.8242,13.8484,40000.0
2010-11-26 09:50:00,17.21,17.24,17.21,17.23,103000.0,13.8484,13.8725,13.8484,13.8644,103000.0
2010-11-26 09:55:00,17.23,17.23,17.22,17.23,24500.0,13.8644,13.8644,13.8564,13.8644,24500.0
2010-11-26 10:00:00,17.23,17.24,17.22,17.22,31000.0,13.8644,13.8725,13.8564,13.8564,31000.0
2010-11-26 10:05:00,17.23,17.23,17.22,17.23,4500.0,13.8644,13.8644,13.8564,13.8644,4500.0
2010-11-26 10:10:00,17.24,17.26,17.24,17.25,15000.0,13.8725,13.8886,13.8725,13.8805,15000.0
2010-11-26 10:15:00,17.25,17.25,17.23,17.24,18000.0,13.8805,13.8805,13.8644,13.8725,18000.0
2010-11-26 10:20:00,17.25,17.26,17.24,17.24,22000.0,13.8805,13.8886,13.8725,13.8725,22000.0
2010-11-26 10:25:00,17.24,17.24,17.23,17.23,8000.0,13.8725,13.8725,13.8644,13.8644,8000.0
2010-11-26 10:30:00,17.23,17.23,17.22,17.23,6000.0,13.8644,13.8644,13.8564,13.8644,6000.0
2010-11-26 10:35:00,17.24,17.24,17.24,17.24,322000.0,13.8725,13.8725,13.8725,13.8725,322000.0
2010-11-26 10:40:00,17.24,17.25,17.24,17.24,7000.0,13.8725,13.8805,13.8725,13.8725,7000.0
2010-11-26 10:45:00,17.24,17.24,17.22,17.22,44500.0,13.8725,13.8725,13.8564,13.8564,44500.0
2010-11-26 10:50:00,17.21,17.21,17.2,17.21,10500.0,13.8484,13.8484,13.8403,13.8484,10500.0
2010-11-26 10:55:00,17.2,17.21,17.2,17.2,23500.0,13.8403,13.8484,13.8403,13.8403,23500.0
2010-11-26 11:00:00,17.2,17.21,17.2,17.2,9000.0,13.8403,13.8484,13.8403,13.8403,9000.0
2010-11-26 11:05:00,17.2,17.21,17.2,17.21,8000.0,13.8403,13.8484,13.8403,13.8484,8000.0
2010-11-26 11:10:00,17.22,17.22,17.21,17.22,44000.0,13.8564,13.8564,13.8484,13.8564,44000.0
2010-11-26 11:15:00,17.23,17.23,17.22,17.22,19500.0,13.8644,13.8644,13.8564,13.8564,19500.0
2010-11-26 11:20:00,17.22,17.23,17.22,17.22,16500.0,13.8564,13.8644,13.8564,13.8564,16500.0
2010-11-26 11:25:00,17.22,17.22,17.2,17.21,15000.0,13.8564,13.8564,13.8403,13.8484,15000.0
2010-11-26 11:30:00,17.21,17.22,17.21,17.21,8000.0,13.8484,13.8564,13.8484,13.8484,8000.0
2010-11-26 11:35:00,17.21,17.21,17.2,17.2,12000.0,13.8484,13.8484,13.8403,13.8403,12000.0
2010-11-26 11:40:00,17.2,17.2,17.19,17.19,34000.0,13.8403,13.8403,13.8323,13.8323,34000.0
2010-11-26 11:45:00,17.19,17.2,17.19,17.2,11000.0,13.8323,13.8403,13.8323,13.8403,11000.0
2010-11-26 11:50:00,17.21,17.22,17.21,17.21,9000.0,13.8484,13.8564,13.8484,13.8484,9000.0
2010-11-26 11:55:00,17.2,17.21,17.2,17.21,36000.0,13.8403,13.8484,13.8403,13.8484,36000.0
2010-11-26 12:00:00,17.21,17.21,17.2,17.21,17500.0,13.8484,13.8484,13.8403,13.8484,17500.0
2010-11-26 12:05:00,17.22,17.22,17.21,17.21,14000.0,13.8564,13.8564,13.8484,13.8484,14000.0
2010-11-26 12:10:00,17.21,17.22,17.21,17.22,47000.0,13.8484,13.8564,13.8484,13.8564,47000.0
2010-11-26 12:15:00,17.22,17.22,17.22,17.22,3000.0,13.8564,13.8564,13.8564,13.8564,3000.0
2010-11-26 12:20:00,17.22,17.23,17.22,17.23,12500.0,13.8564,13.8644,13.8564,13.8644,12500.0
2010-11-26 12:25:00,17.23,17.23,17.22,17.23,41000.0,13.8644,13.8644,13.8564,13.8644,41000.0
2010-11-26 12:30:00,17.23,17.23,17.23,17.23,14000.0,13.8644,13.8644,13.8644,13.8644,14000.0
2010-11-26 12:35:00,17.23,17.24,17.23,17.24,50000.0,13.8644,13.8725,13.8644,13.8725,50000.0
2010-11-26 12:40:00,17.24,17.24,17.22,17.23,26500.0,13.8725,13.8725,13.8564,13.8644,26500.0
2010-11-26 12:45:00,17.23,17.23,17.22,17.22,26500.0,13.8644,13.8644,13.8564,13.8564,26500.0
2010-11-26 12:50:00,17.22,17.22,17.21,17.21,25500.0,13.8564,13.8564,13.8484,13.8484,25500.0
2010-11-26 12:55:00,17.21,17.21,17.19,17.19,89000.0,13.8484,13.8484,13.8323,13.8323,89000.0
2010-11-29 09:30:00,17.07,17.1,17.03,17.05,109000.0,13.7357,13.7598,13.7035,13.7196,109000.0
2010-11-29 09:35:00,17.05,17.08,17.05,17.07,99000.0,13.7196,13.7437,13.7196,13.7357,99000.0
2010-11-29 09:40:00,17.05,17.12,17.05,17.12,34500.0,13.7196,13.7759,13.7196,13.7759,34500.0
2010-11-29 09:45:00,17.11,17.11,17.08,17.08,70000.0,13.7679,13.7679,13.7437,13.7437,70000.0
2010-11-29 09:50:00,17.08,17.09,17.04,17.04,66500.0,13.7437,13.7518,13.7116,13.7116,66500.0
2010-11-29 09:55:00,17.04,17.04,16.96,16.98,323500.0,13.7116,13.7116,13.6472,13.6633,323500.0
2010-11-29 10:00:00,16.98,16.98,16.94,16.94,284000.0,13.6633,13.6633,13.6311,13.6311,284000.0
2010-11-29 10:05:00,16.95,16.97,16.95,16.97,20000.0,13.6391,13.6552,13.6391,13.6552,20000.0
2010-11-29 10:10:00,16.98,16.98,16.96,16.98,30000.0,13.6633,13.6633,13.6472,13.6633,30000.0
2010-11-29 10:15:00,17.0,17.0,16.98,16.98,27500.0,13.6794,13.6794,13.6633,13.6633,27500.0
2010-11-29 10:20:00,16.98,16.99,16.96,16.99,19000.0,13.6633,13.6713,13.6472,13.6713,19000.0
2010-11-29 10:25:00,16.99,16.99,16.96,16.96,28000.0,13.6713,13.6713,13.6472,13.6472,28000.0
2010-11-29 10:30:00,16.97,17.04,16.97,17.02,104000.0,13.6552,13.7116,13.6552,13.6955,104000.0
2010-11-29 10:35:00,17.02,17.02,17.01,17.02,35000.0,13.6955,13.6955,13.6874,13.6955,35000.0
2010-11-29 10:40:00,17.02,17.04,17.02,17.03,40500.0,13.6955,13.7116,13.6955,13.7035,40500.0
2010-11-29 10:45:00,17.02,17.03,17.01,17.01,53500.0,13.6955,13.7035,13.6874,13.6874,53500.0
2010-11-29 10:50:00,17.01,17.02,17.0,17.01,31500.0,13.6874,13.6955,13.6794,13.6874,31500.0
2010-11-29 10:55:00,17.0,17.0,16.97,16.98,71500.0,13.6794,13.6794,13.6552,13.6633,71500.0
2010-11-29 11:00:00,16.98,16.99,16.96,16.99,41000.0,13.6633,13.6713,13.6472,13.6713,41000.0
2010-11-29 11:05:00,16.99,17.01,16.98,17.0,68500.0,13.6713,13.6874,13.6633,13.6794,68500.0
2010-11-29 11:10:00,17.0,17.03,17.0,17.03,17500.0,13.6794,13.7035,13.6794,13.7035,17500.0
2010-11-29 11:15:00,17.03,17.03,17.0,17.01,46500.0,13.7035,13.7035,13.6794,13.6874,46500.0
2010-11-29 11:20:00,17.01,17.03,16.99,16.99,56000.0,13.6874,13.7035,13.6713,13.6713,56000.0
2010-11-29 11:25:00,16.99,17.02,16.98,17.01,35500.0,13.6713,13.6955,13.6633,13.6874,35500.0
2010-11-29 11:30:00,17.01,17.02,16.99,16.99,25500.0,13.6874,13.6955,13.6713,13.6713,25500.0
2010-11-29 11:35:00,16.99,17.0,16.98,16.99,80000.0,13.6713,13.6794,13.6633,13.6713,80000.0
2010-11-29 11:40:00,16.98,16.99,16.96,16.97,85500.0,13.6633,13.6713,13.6472,13.6552,85500.0
2010-11-29 11:45:00,16.97,16.97,16.96,16.96,61500.0,13.6552,13.6552,13.6472,13.6472,61500.0
2010-11-29 11:50:00,16.96,16.96,16.95,16.96,51000.0,13.6472,13.6472,13.6391,13.6472,51000.0
2010-11-29 11:55:00,16.96,16.98,16.96,16.97,24000.0,13.6472,13.6633,13.6472,13.6552,24000.0
2010-11-29 12:00:00,16.97,16.98,16.97,16.97,46500.0,13.6552,13.6633,13.6552,13.6552,46500.0
2010-11-29 12:05:00,16.97,17.01,16.97,17.01,55000.0,13.6552,13.6874,13.6552,13.6874,55000.0
2010-11-29 12:10:00,17.0,17.03,17.0,17.02,38000.0,13.6794,13.7035,13.6794,13.6955,38000.0
2010-11-29 12:15:00,17.02,17.03,17.02,17.03,12500.0,13.6955,13.7035,13.6955,13.7035,12500.0
2010-11-29 12:20:00,17.04,17.05,17.04,17.04,21000.0,13.7116,13.7196,13.7116,13.7116,21000.0
2010-11-29 12:25:00,17.04,17.04,17.02,17.02,41500.0,13.7116,13.7116,13.6955,13.6955,41500.0
2010-11-29 12:30:00,17.02,17.02,17.01,17.02,34500.0,13.6955,13.6955,13.6874,13.6955,34500.0
2010-11-29 12:35:00,17.02,17.03,17.02,17.02,63500.0,13.6955,13.7035,13.6955,13.6955,63500.0
2010-11-29 12:40:00,17.02,17.05,17.02,17.04,82000.0,13.6955,13.7196,13.6955,13.7116,82000.0
2010-11-29 12:45:00,17.04,17.04,17.03,17.03,61500.0,13.7116,13.7116,13.7035,13.7035,61500.0
2010-11-29 12:50:00,17.03,17.03,17.02,17.02,68500.0,13.7035,13.7035,13.6955,13.6955,68500.0
2010-11-29 12:55:00,17.02,17.02,17.01,17.02,67000.0,13.6955,13.6955,13.6874,13.6955,67000.0
2010-11-29 13:00:00,17.02,17.02,17.01,17.02,55500.0,13.6955,13.6955,13.6874,13.6955,55500.0
2010-11-29 13:05:00,17.02,17.02,17.0,17.0,24500.0,13.6955,13.6955,13.6794,13.6794,24500.0
2010-11-29 13:10:00,17.0,17.01,17.0,17.0,20500.0,13.6794,13.6874,13.6794,13.6794,20500.0
2010-11-29 13:15:00,17.0,17.01,17.0,17.01,14500.0,13.6794,13.6874,13.6794,13.6874,14500.0
2010-11-29 13:20:00,17.01,17.01,17.01,17.01,500.0,13.6874,13.6874,13.6874,13.6874,500.0
2010-11-29 13:25:00,17.0,17.0,16.99,17.0,24500.0,13.6794,13.6794,13.6713,13.6794,24500.0
2010-11-29 13:30:00,17.0,17.0,16.99,16.99,33500.0,13.6794,13.6794,13.6713,13.6713,33500.0
2010-11-29 13:35:00,16.99,16.99,16.98,16.98,40500.0,13.6713,13.6713,13.6633,13.6633,40500.0
2010-11-29 13:40:00,16.98,17.01,16.98,17.01,18500.0,13.6633,13.6874,13.6633,13.6874,18500.0
2010-11-29 13:45:00,17.01,17.02,17.0,17.02,32000.0,13.6874,13.6955,13.6794,13.6955,32000.0
2010-11-29 13:50:00,17.03,17.03,17.02,17.03,22500.0,13.7035,13.7035,13.6955,13.7035,22500.0
2010-11-29 13:55:00,17.03,17.03,17.02,17.02,31000.0,13.7035,13.7035,13.6955,13.6955,31000.0
2010-11-29 14:00:00,17.02,17.03,17.02,17.03,49000.0,13.6955,13.7035,13.6955,13.7035,49000.0
2010-11-29 14:05:00,17.02,17.02,17.01,17.02,27500.0,13.6955,13.6955,13.6874,13.6955,27500.0
2010-11-29 14:10:00,17.03,17.03,17.02,17.02,87000.0,13.7035,13.7035,13.6955,13.6955,87000.0
2010-11-29 14:15:00,17.02,17.03,17.02,17.03,24500.0,13.6955,13.7035,13.6955,13.7035,24500.0
2010-11-29 14:20:00,17.03,17.03,17.02,17.02,22000.0,13.7035,13.7035,13.6955,13.6955,22000.0
2010-11-29 14:25:00,17.02,17.07,17.02,17.07,52500.0,13.6955,13.7357,13.6955,13.7357,52500.0
2010-11-29 14:30:00,17.07,17.09,17.07,17.08,107000.0,13.7357,13.7518,13.7357,13.7437,107000.0
2010-11-29 14:35:00,17.07,17.1,17.07,17.1,59500.0,13.7357,13.7598,13.7357,13.7598,59500.0
2010-11-29 14:40:00,17.1,17.11,17.1,17.1,52000.0,13.7598,13.7679,13.7598,13.7598,52000.0
2010-11-29 14:45:00,17.1,17.12,17.1,17.12,57500.0,13.7598,13.7759,13.7598,13.7759,57500.0
2010-11-29 14:50:00,17.12,17.12,17.11,17.11,61000.0,13.7759,13.7759,13.7679,13.7679,61000.0
2010-11-29 14:55:00,17.11,17.14,17.11,17.13,46000.0,13.7679,13.792,13.7679,13.784,46000.0
2010-11-29 15:00:00,17.13,17.15,17.13,17.15,103000.0,13.784,13.8001,13.784,13.8001,103000.0
2010-11-29 15:05:00,17.15,17.16,17.15,17.15,48500.0,13.8001,13.8081,13.8001,13.8001,48500.0
2010-11-29 15:10:00,17.15,17.15,17.14,17.14,64000.0,13.8001,13.8001,13.792,13.792,64000.0
2010-11-29 15:15:00,17.14,17.18,17.14,17.18,142500.0,13.792,13.8242,13.792,13.8242,142500.0
2010-11-29 15:20:00,17.18,17.18,17.16,17.17,111500.0,13.8242,13.8242,13.8081,13.8162,111500.0
2010-11-29 15:25:00,17.17,17.17,17.17,17.17,61000.0,13.8162,13.8162,13.8162,13.8162,61000.0
2010-11-29 15:30:00,17.17,17.17,17.15,17.15,92000.0,13.8162,13.8162,13.8001,13.8001,92000.0
2010-11-29 15:35:00,17.15,17.16,17.15,17.16,61500.0,13.8001,13.8081,13.8001,13.8081,61500.0
2010-11-29 15:40:00,17.16,17.17,17.15,17.16,127000.0,13.8081,13.8162,13.8001,13.8081,127000.0
2010-11-29 15:45:00,17.16,17.19,17.16,17.18,191000.0,13.8081,13.8323,13.8081,13.8242,191000.0
2010-11-29 15:50:00,17.19,17.19,17.16,17.16,85000.0,13.8323,13.8323,13.8081,13.8081,85000.0
2010-11-29 15:55:00,17.16,17.17,17.15,17.15,89500.0,13.8081,13.8162,13.8001,13.8001,89500.0
2010-11-30 09:30:00,17.0,17.01,16.98,17.01,110000.0,13.6794,13.6874,13.6633,13.6874,110000.0
2010-11-30 09:35:00,17.01,17.01,16.97,16.98,51500.0,13.6874,13.6874,13.6552,13.6633,51500.0
2010-11-30 09:40:00,16.99,17.01,16.96,17.01,98500.0,13.6713,13.6874,13.6472,13.6874,98500.0
2010-11-30 09:45:00,17.0,17.04,16.99,17.02,176500.0,13.6794,13.7116,13.6713,13.6955,176500.0
2010-11-30 09:50:00,17.02,17.02,17.0,17.01,55000.0,13.6955,13.6955,13.6794,13.6874,55000.0
2010-11-30 09:55:00,17.01,17.05,17.01,17.05,70000.0,13.6874,13.7196,13.6874,13.7196,70000.0
2010-11-30 10:00:00,17.05,17.08,17.03,17.03,190000.0,13.7196,13.7437,13.7035,13.7035,190000.0
2010-11-30 10:05:00,17.02,17.03,17.01,17.01,49500.0,13.6955,13.7035,13.6874,13.6874,49500.0
2010-11-30 10:10:00,17.01,17.03,17.01,17.02,39000.0,13.6874,13.7035,13.6874,13.6955,39000.0
2010-11-30 10:15:00,17.04,17.06,17.04,17.06,29500.0,13.7116,13.7277,13.7116,13.7277,29500.0
2010-11-30 10:20:00,17.05,17.09,17.05,17.09,129500.0,13.7196,13.7518,13.7196,13.7518,129500.0
2010-11-30 10:25:00,17.09,17.12,17.09,17.1,167000.0,13.7518,13.7759,13.7518,13.7598,167000.0
2010-11-30 10:30:00,17.1,17.1,17.08,17.08,57500.0,13.7598,13.7598,13.7437,13.7437,57500.0
2010-11-30 10:35:00,17.08,17.09,17.07,17.08,49500.0,13.7437,13.7518,13.7357,13.7437,49500.0
2010-11-30 10:40:00,17.08,17.08,17.08,17.08,36000.0,13.7437,13.7437,13.7437,13.7437,36000.0
2010-11-30 10:45:00,17.08,17.08,17.05,17.06,83000.0,13.7437,13.7437,13.7196,13.7277,83000.0
2010-11-30 10:50:00,17.06,17.06,17.02,17.04,77500.0,13.7277,13.7277,13.6955,13.7116,77500.0
2010-11-30 10:55:00,17.03,17.05,17.03,17.05,22500.0,13.7035,13.7196,13.7035,13.7196,22500.0
2010-11-30 11:00:00,17.06,17.07,17.05,17.07,459000.0,13.7277,13.7357,13.7196,13.7357,459000.0
2010-11-30 11:05:00,17.07,17.07,17.04,17.05,57000.0,13.7357,13.7357,13.7116,13.7196,57000.0
2010-11-30 11:10:00,17.06,17.06,17.03,17.04,18000.0,13.7277,13.7277,13.7035,13.7116,18000.0
2010-11-30 11:15:00,17.02,17.04,17.02,17.04,15500.0,13.6955,13.7116,13.6955,13.7116,15500.0
2010-11-30 11:20:00,17.04,17.05,17.03,17.03,38500.0,13.7116,13.7196,13.7035,13.7035,38500.0
2010-11-30 11:25:00,17.03,17.04,17.03,17.03,48000.0,13.7035,13.7116,13.7035,13.7035,48000.0
2010-11-30 11:30:00,17.04,17.04,17.01,17.03,31500.0,13.7116,13.7116,13.6874,13.7035,31500.0
2010-11-30 11:35:00,17.02,17.03,17.01,17.02,40500.0,13.6955,13.7035,13.6874,13.6955,40500.0
2010-11-30 11:40:00,17.02,17.04,17.02,17.04,60500.0,13.6955,13.7116,13.6955,13.7116,60500.0
2010-11-30 11:45:00,17.04,17.04,17.02,17.03,14500.0,13.7116,13.7116,13.6955,13.7035,14500.0
2010-11-30 11:50:00,17.02,17.03,17.02,17.03,17500.0,13.6955,13.7035,13.6955,13.7035,17500.0
2010-11-30 11:55:00,17.03,17.06,17.03,17.05,52500.0,13.7035,13.7277,13.7035,13.7196,52500.0
2010-11-30 12:00:00,17.05,17.06,17.05,17.06,35500.0,13.7196,13.7277,13.7196,13.7277,35500.0
2010-11-30 12:05:00,17.06,17.06,17.04,17.05,52000.0,13.7277,13.7277,13.7116,13.7196,52000.0
2010-11-30 12:10:00,17.05,17.06,17.05,17.06,8500.0,13.7196,13.7277,13.7196,13.7277,8500.0
2010-11-30 12:15:00,17.05,17.05,17.04,17.04,14000.0,13.7196,13.7196,13.7116,13.7116,14000.0
2010-11-30 12:20:00,17.05,17.05,17.05,17.05,15500.0,13.7196,13.7196,13.7196,13.7196,15500.0
2010-11-30 12:25:00,17.05,17.06,17.05,17.05,10500.0,13.7196,13.7277,13.7196,13.7196,10500.0
2010-11-30 12:30:00,17.06,17.06,17.04,17.04,12000.0,13.7277,13.7277,13.7116,13.7116,12000.0
2010-11-30 12:35:00,17.05,17.05,17.03,17.04,107500.0,13.7196,13.7196,13.7035,13.7116,107500.0
2010-11-30 12:40:00,17.03,17.06,17.03,17.06,33500.0,13.7035,13.7277,13.7035,13.7277,33500.0
2010-11-30 12:45:00,17.06,17.07,17.06,17.06,20500.0,13.7277,13.7357,13.7277,13.7277,20500.0
2010-11-30 12:50:00,17.06,17.07,17.06,17.07,5000.0,13.7277,13.7357,13.7277,13.7357,5000.0
2010-11-30 12:55:00,17.07,17.08,17.06,17.08,150000.0,13.7357,13.7437,13.7277,13.7437,150000.0
2010-11-30 13:00:00,17.07,17.12,17.07,17.11,46000.0,13.7357,13.7759,13.7357,13.7679,46000.0
2010-11-30 13:05:00,17.11,17.11,17.1,17.11,49000.0,13.7679,13.7679,13.7598,13.7679,49000.0
2010-11-30 13:10:00,17.11,17.11,17.11,17.11,20000.0,13.7679,13.7679,13.7679,13.7679,20000.0
2010-11-30 13:15:00,17.11,17.13,17.11,17.13,11000.0,13.7679,13.784,13.7679,13.784,11000.0
2010-11-30 13:20:00,17.13,17.14,17.13,17.14,68500.0,13.784,13.792,13.784,13.792,68500.0
2010-11-30 13:25:00,17.14,17.14,17.13,17.13,1500.0,13.792,13.792,13.784,13.784,1500.0
2010-11-30 13:30:00,17.14,17.14,17.13,17.13,24000.0,13.792,13.792,13.784,13.784,24000.0
2010-11-30 13:35:00,17.14,17.14,17.13,17.13,8500.0,13.792,13.792,13.784,13.784,8500.0
2010-11-30 13:40:00,17.13,17.14,17.11,17.11,21500.0,13.784,13.792,13.7679,13.7679,21500.0
2010-11-30 13:45:00,17.11,17.12,17.11,17.12,94000.0,13.7679,13.7759,13.7679,13.7759,94000.0
2010-11-30 13:50:00,17.12,17.12,17.1,17.1,263000.0,13.7759,13.7759,13.7598,13.7598,263000.0
2010-11-30 13:55:00,17.11,17.12,17.11,17.12,35000.0,13.7679,13.7759,13.7679,13.7759,35000.0
2010-11-30 14:00:00,17.12,17.13,17.11,17.13,26000.0,13.7759,13.784,13.7679,13.784,26000.0
2010-11-30 14:05:00,17.12,17.14,17.12,17.13,22000.0,13.7759,13.792,13.7759,13.784,22000.0
2010-11-30 14:10:00,17.13,17.14,17.13,17.13,14000.0,13.784,13.792,13.784,13.784,14000.0
2010-11-30 14:15:00,17.13,17.13,17.1,17.11,85500.0,13.784,13.784,13.7598,13.7679,85500.0
2010-11-30 14:20:00,17.11,17.12,17.09,17.09,66500.0,13.7679,13.7759,13.7518,13.7518,66500.0
2010-11-30 14:25:00,17.09,17.1,17.06,17.07,162000.0,13.7518,13.7598,13.7277,13.7357,162000.0
2010-11-30 14:30:00,17.06,17.07,17.06,17.06,121000.0,13.7277,13.7357,13.7277,13.7277,121000.0
2010-11-30 14:35:00,17.06,17.08,17.06,17.06,48000.0,13.7277,13.7437,13.7277,13.7277,48000.0
2010-11-30 14:40:00,17.06,17.08,17.06,17.08,97000.0,13.7277,13.7437,13.7277,13.7437,97000.0
2010-11-30 14:45:00,17.08,17.1,17.08,17.09,96000.0,13.7437,13.7598,13.7437,13.7518,96000.0
2010-11-30 14:50:00,17.09,17.1,17.08,17.08,119000.0,13.7518,13.7598,13.7437,13.7437,119000.0
2010-11-30 14:55:00,17.09,17.12,17.09,17.1,80000.0,13.7518,13.7759,13.7518,13.7598,80000.0
2010-11-30 15:00:00,17.1,17.12,17.1,17.11,60000.0,13.7598,13.7759,13.7598,13.7679,60000.0
2010-11-30 15:05:00,17.11,17.11,17.1,17.1,159000.0,13.7679,13.7679,13.7598,13.7598,159000.0
2010-11-30 15:10:00,17.1,17.1,17.08,17.09,103500.0,13.7598,13.7598,13.7437,13.7518,103500.0
2010-11-30 15:15:00,17.09,17.1,17.08,17.1,72000.0,13.7518,13.7598,13.7437,13.7598,72000.0
2010-11-30 15:20:00,17.1,17.12,17.1,17.12,111500.0,13.7598,13.7759,13.7598,13.7759,111500.0
2010-11-30 15:25:00,17.11,17.11,17.1,17.11,48000.0,13.7679,13.7679,13.7598,13.7679,48000.0
2010-11-30 15:30:00,17.11,17.12,17.1,17.1,64000.0,13.7679,13.7759,13.7598,13.7598,64000.0
2010-11-30 15:35:00,17.1,17.11,17.09,17.1,177500.0,13.7598,13.7679,13.7518,13.7598,177500.0
2010-11-30 15:40:00,17.1,17.1,17.06,17.06,148000.0,13.7598,13.7598,13.7277,13.7277,148000.0
2010-11-30 15:45:00,17.06,17.06,17.04,17.04,221500.0,13.7277,13.7277,13.7116,13.7116,221500.0
2010-11-30 15:50:00,17.04,17.07,17.03,17.06,402000.0,13.7116,13.7357,13.7035,13.7277,402000.0
2010-11-30 15:55:00,17.06,17.07,17.05,17.06,786000.0,13.7277,13.7357,13.7196,13.7277,786000.0
2010-12-01 09:30:00,17.31,17.36,17.31,17.34,184000.0,13.9288,13.9691,13.9288,13.953,184000.0
2010-12-01 09:35:00,17.34,17.37,17.34,17.36,186000.0,13.953,13.9771,13.953,13.9691,186000.0
2010-12-01 09:40:00,17.36,17.36,17.34,17.35,50000.0,13.9691,13.9691,13.953,13.961,50000.0
2010-12-01 09:45:00,17.35,17.36,17.34,17.34,101000.0,13.961,13.9691,13.953,13.953,101000.0
2010-12-01 09:50:00,17.35,17.36,17.34,17.35,59500.0,13.961,13.9691,13.953,13.961,59500.0
2010-12-01 09:55:00,17.36,17.37,17.36,17.36,24000.0,13.9691,13.9771,13.9691,13.9691,24000.0
2010-12-01 10:00:00,17.36,17.38,17.34,17.35,96500.0,13.9691,13.9851,13.953,13.961,96500.0
2010-12-01 10:05:00,17.36,17.36,17.33,17.34,18500.0,13.9691,13.9691,13.9449,13.953,18500.0
2010-12-01 10:10:00,17.34,17.34,17.32,17.34,108000.0,13.953,13.953,13.9369,13.953,108000.0
2010-12-01 10:15:00,17.34,17.35,17.34,17.34,124000.0,13.953,13.961,13.953,13.953,124000.0
2010-12-01 10:20:00,17.34,17.34,17.32,17.33,118000.0,13.953,13.953,13.9369,13.9449,118000.0
2010-12-01 10:25:00,17.32,17.32,17.31,17.31,86000.0,13.9369,13.9369,13.9288,13.9288,86000.0
2010-12-01 10:30:00,17.31,17.32,17.3,17.31,106500.0,13.9288,13.9369,13.9208,13.9288,106500.0
2010-12-01 10:35:00,17.31,17.33,17.31,17.33,64000.0,13.9288,13.9449,13.9288,13.9449,64000.0
2010-12-01 10:40:00,17.33,17.33,17.32,17.33,67500.0,13.9449,13.9449,13.9369,13.9449,67500.0
2010-12-01 10:45:00,17.33,17.34,17.33,17.34,131500.0,13.9449,13.953,13.9449,13.953,131500.0
2010-12-01 10:50:00,17.34,17.34,17.33,17.33,32000.0,13.953,13.953,13.9449,13.9449,32000.0
2010-12-01 10:55:00,17.33,17.34,17.33,17.33,130500.0,13.9449,13.953,13.9449,13.9449,130500.0
2010-12-01 11:00:00,17.33,17.34,17.32,17.33,172000.0,13.9449,13.953,13.9369,13.9449,172000.0
2010-12-01 11:05:00,17.33,17.33,17.33,17.33,73500.0,13.9449,13.9449,13.9449,13.9449,73500.0
2010-12-01 11:10:00,17.33,17.34,17.33,17.33,67000.0,13.9449,13.953,13.9449,13.9449,67000.0
2010-12-01 11:15:00,17.34,17.34,17.33,17.34,194000.0,13.953,13.953,13.9449,13.953,194000.0
2010-12-01 11:20:00,17.34,17.34,17.33,17.34,128500.0,13.953,13.953,13.9449,13.953,128500.0
2010-12-01 11:25:00,17.34,17.35,17.34,17.34,27500.0,13.953,13.961,13.953,13.953,27500.0
2010-12-01 11:30:00,17.34,17.35,17.34,17.35,105500.0,13.953,13.961,13.953,13.961,105500.0
2010-12-01 11:35:00,17.35,17.36,17.35,17.35,22500.0,13.961,13.9691,13.961,13.961,22500.0
2010-12-01 11:40:00,17.35,17.36,17.35,17.36,116000.0,13.961,13.9691,13.961,13.9691,116000.0
2010-12-01 11:45:00,17.36,17.36,17.36,17.36,14500.0,13.9691,13.9691,13.9691,13.9691,14500.0
2010-12-01 11:50:00,17.37,17.41,17.37,17.41,436500.0,13.9771,14.0093,13.9771,14.0093,436500.0
2010-12-01 11:55:00,17.41,17.41,17.4,17.4,29500.0,14.0093,14.0093,14.0012,14.0012,29500.0
2010-12-01 12:00:00,17.4,17.42,17.4,17.4,45500.0,14.0012,14.0173,14.0012,14.0012,45500.0
2010-12-01 12:05:00,17.4,17.4,17.39,17.4,30000.0,14.0012,14.0012,13.9932,14.0012,30000.0
2010-12-01 12:10:00,17.4,17.4,17.39,17.39,40500.0,14.0012,14.0012,13.9932,13.9932,40500.0
2010-12-01 12:15:00,17.38,17.39,17.38,17.38,12500.0,13.9851,13.9932,13.9851,13.9851,12500.0
2010-12-01 12:20:00,17.39,17.39,17.38,17.39,12000.0,13.9932,13.9932,13.9851,13.9932,12000.0
2010-12-01 12:25:00,17.38,17.39,17.38,17.38,34500.0,13.9851,13.9932,13.9851,13.9851,34500.0
2010-12-01 12:30:00,17.39,17.4,17.39,17.39,21500.0,13.9932,14.0012,13.9932,13.9932,21500.0
2010-12-01 12:35:00,17.39,17.39,17.38,17.38,7000.0,13.9932,13.9932,13.9851,13.9851,7000.0
2010-12-01 12:40:00,17.38,17.39,17.38,17.39,32000.0,13.9851,13.9932,13.9851,13.9932,32000.0
2010-12-01 12:45:00,17.38,17.39,17.38,17.39,14000.0,13.9851,13.9932,13.9851,13.9932,14000.0
2010-12-01 12:50:00,17.39,17.39,17.38,17.38,18000.0,13.9932,13.9932,13.9851,13.9851,18000.0
2010-12-01 12:55:00,17.39,17.39,17.38,17.39,24500.0,13.9932,13.9932,13.9851,13.9932,24500.0
2010-12-01 13:00:00,17.39,17.4,17.39,17.39,30500.0,13.9932,14.0012,13.9932,13.9932,30500.0
2010-12-01 13:05:00,17.4,17.4,17.39,17.39,32000.0,14.0012,14.0012,13.9932,13.9932,32000.0
2010-12-01 13:10:00,17.4,17.41,17.4,17.41,28500.0,14.0012,14.0093,14.0012,14.0093,28500.0
2010-12-01 13:15:00,17.41,17.41,17.37,17.37,61000.0,14.0093,14.0093,13.9771,13.9771,61000.0
2010-12-01 13:20:00,17.37,17.39,17.37,17.39,97500.0,13.9771,13.9932,13.9771,13.9932,97500.0
2010-12-01 13:25:00,17.39,17.39,17.36,17.37,73500.0,13.9932,13.9932,13.9691,13.9771,73500.0
2010-12-01 13:30:00,17.37,17.38,17.37,17.37,63000.0,13.9771,13.9851,13.9771,13.9771,63000.0
2010-12-01 13:35:00,17.37,17.38,17.36,17.38,16500.0,13.9771,13.9851,13.9691,13.9851,16500.0
2010-12-01 13:40:00,17.38,17.38,17.37,17.38,27500.0,13.9851,13.9851,13.9771,13.9851,27500.0
2010-12-01 13:45:00,17.38,17.39,17.38,17.39,31500.0,13.9851,13.9932,13.9851,13.9932,31500.0
2010-12-01 13:50:00,17.39,17.39,17.38,17.38,4000.0,13.9932,13.9932,13.9851,13.9851,4000.0
2010-12-01 13:55:00,17.38,17.39,17.38,17.38,68500.0,13.9851,13.9932,13.9851,13.9851,68500.0
2010-12-01 14:00:00,17.39,17.39,17.38,17.38,20000.0,13.9932,13.9932,13.9851,13.9851,20000.0
2010-12-01 14:05:00,17.38,17.39,17.37,17.38,97500.0,13.9851,13.9932,13.9771,13.9851,97500.0
2010-12-01 14:10:00,17.37,17.39,17.37,17.39,33500.0,13.9771,13.9932,13.9771,13.9932,33500.0
2010-12-01 14:15:00,17.38,17.4,17.38,17.4,57500.0,13.9851,14.0012,13.9851,14.0012,57500.0
2010-12-01 14:20:00,17.4,17.4,17.39,17.4,39500.0,14.0012,14.0012,13.9932,14.0012,39500.0
2010-12-01 14:25:00,17.4,17.4,17.38,17.39,74000.0,14.0012,14.0012,13.9851,13.9932,74000.0
2010-12-01 14:30:00,17.39,17.4,17.39,17.39,79500.0,13.9932,14.0012,13.9932,13.9932,79500.0
2010-12-01 14:35:00,17.4,17.4,17.39,17.4,31000.0,14.0012,14.0012,13.9932,14.0012,31000.0
2010-12-01 14:40:00,17.4,17.4,17.4,17.4,56000.0,14.0012,14.0012,14.0012,14.0012,56000.0
2010-12-01 14:45:00,17.4,17.4,17.39,17.4,33000.0,14.0012,14.0012,13.9932,14.0012,33000.0
2010-12-01 14:50:00,17.4,17.4,17.4,17.4,9000.0,14.0012,14.0012,14.0012,14.0012,9000.0
2010-12-01 14:55:00,17.4,17.41,17.4,17.41,79000.0,14.0012,14.0093,14.0012,14.0093,79000.0
2010-12-01 15:00:00,17.41,17.41,17.39,17.39,157000.0,14.0093,14.0093,13.9932,13.9932,157000.0
2010-12-01 15:05:00,17.4,17.4,17.39,17.4,37000.0,14.0012,14.0012,13.9932,14.0012,37000.0
2010-12-01 15:10:00,17.4,17.4,17.39,17.39,616000.0,14.0012,14.0012,13.9932,13.9932,616000.0
2010-12-01 15:15:00,17.39,17.39,17.39,17.39,79500.0,13.9932,13.9932,13.9932,13.9932,79500.0
2010-12-01 15:20:00,17.39,17.4,17.39,17.39,38000.0,13.9932,14.0012,13.9932,13.9932,38000.0
2010-12-01 15:25:00,17.39,17.4,17.39,17.4,47500.0,13.9932,14.0012,13.9932,14.0012,47500.0
2010-12-01 15:30:00,17.4,17.4,17.39,17.39,28000.0,14.0012,14.0012,13.9932,13.9932,28000.0
2010-12-01 15:35:00,17.39,17.41,17.39,17.41,1038500.0,13.9932,14.0093,13.9932,14.0093,1038500.0
2010-12-01 15:40:00,17.41,17.41,17.41,17.41,274000.0,14.0093,14.0093,14.0093,14.0093,274000.0
2010-12-01 15:45:00,17.41,17.41,17.4,17.41,125500.0,14.0093,14.0093,14.0012,14.0093,125500.0
2010-12-01 15:50:00,17.41,17.41,17.39,17.39,112000.0,14.0093,14.0093,13.9932,13.9932,112000.0
2010-12-01 15:55:00,17.39,17.41,17.39,17.41,234000.0,13.9932,14.0093,13.9932,14.0093,234000.0
2010-12-02 09:30:00,17.42,17.44,17.42,17.43,84000.0,14.0173,14.0334,14.0173,14.0254,84000.0
2010-12-02 09:35:00,17.44,17.46,17.44,17.45,49000.0,14.0334,14.0495,14.0334,14.0415,49000.0
2010-12-02 09:40:00,17.45,17.46,17.44,17.44,45500.0,14.0415,14.0495,14.0334,14.0334,45500.0
2010-12-02 09:45:00,17.44,17.46,17.44,17.46,23500.0,14.0334,14.0495,14.0334,14.0495,23500.0
2010-12-02 09:50:00,17.45,17.46,17.43,17.44,83000.0,14.0415,14.0495,14.0254,14.0334,83000.0
2010-12-02 09:55:00,17.45,17.48,17.45,17.48,96500.0,14.0415,14.0656,14.0415,14.0656,96500.0
2010-12-02 10:00:00,17.48,17.51,17.46,17.5,273000.0,14.0656,14.0898,14.0495,14.0817,273000.0
2010-12-02 10:05:00,17.5,17.52,17.5,17.5,78500.0,14.0817,14.0978,14.0817,14.0817,78500.0
2010-12-02 10:10:00,17.5,17.53,17.5,17.52,59500.0,14.0817,14.1058,14.0817,14.0978,59500.0
2010-12-02 10:15:00,17.53,17.53,17.51,17.51,22000.0,14.1058,14.1058,14.0898,14.0898,22000.0
2010-12-02 10:20:00,17.51,17.52,17.5,17.52,26000.0,14.0898,14.0978,14.0817,14.0978,26000.0
2010-12-02 10:25:00,17.52,17.53,17.51,17.52,46000.0,14.0978,14.1058,14.0898,14.0978,46000.0
2010-12-02 10:30:00,17.52,17.53,17.51,17.53,36500.0,14.0978,14.1058,14.0898,14.1058,36500.0
2010-12-02 10:35:00,17.53,17.53,17.51,17.51,56000.0,14.1058,14.1058,14.0898,14.0898,56000.0
2010-12-02 10:40:00,17.52,17.53,17.52,17.52,57000.0,14.0978,14.1058,14.0978,14.0978,57000.0
2010-12-02 10:45:00,17.53,17.53,17.51,17.52,31000.0,14.1058,14.1058,14.0898,14.0978,31000.0
2010-12-02 10:50:00,17.52,17.52,17.51,17.51,36500.0,14.0978,14.0978,14.0898,14.0898,36500.0
2010-12-02 10:55:00,17.51,17.54,17.51,17.54,33000.0,14.0898,14.1139,14.0898,14.1139,33000.0
2010-12-02 11:00:00,17.54,17.54,17.53,17.54,24000.0,14.1139,14.1139,14.1058,14.1139,24000.0
2010-12-02 11:05:00,17.54,17.54,17.53,17.54,38500.0,14.1139,14.1139,14.1058,14.1139,38500.0
2010-12-02 11:10:00,17.54,17.56,17.53,17.55,172000.0,14.1139,14.13,14.1058,14.1219,172000.0
2010-12-02 11:15:00,17.56,17.56,17.55,17.56,137000.0,14.13,14.13,14.1219,14.13,137000.0
2010-12-02 11:20:00,17.57,17.57,17.56,17.57,56500.0,14.138,14.138,14.13,14.138,56500.0
2010-12-02 11:25:00,17.57,17.57,17.57,17.57,59500.0,14.138,14.138,14.138,14.138,59500.0
2010-12-02 11:30:00,17.57,17.57,17.56,17.56,37000.0,14.138,14.138,14.13,14.13,37000.0
2010-12-02 11:35:00,17.56,17.56,17.55,17.55,18000.0,14.13,14.13,14.1219,14.1219,18000.0
2010-12-02 11:40:00,17.55,17.56,17.55,17.56,28000.0,14.1219,14.13,14.1219,14.13,28000.0
2010-12-02 11:45:00,17.56,17.57,17.56,17.57,25000.0,14.13,14.138,14.13,14.138,25000.0
2010-12-02 11:50:00,17.57,17.57,17.57,17.57,32000.0,14.138,14.138,14.138,14.138,32000.0
2010-12-02 11:55:00,17.57,17.57,17.57,17.57,42500.0,14.138,14.138,14.138,14.138,42500.0
2010-12-02 12:00:00,17.56,17.56,17.55,17.55,27000.0,14.13,14.13,14.1219,14.1219,27000.0
2010-12-02 12:05:00,17.55,17.56,17.55,17.56,25000.0,14.1219,14.13,14.1219,14.13,25000.0
2010-12-02 12:10:00,17.56,17.56,17.56,17.56,12000.0,14.13,14.13,14.13,14.13,12000.0
2010-12-02 12:15:00,17.56,17.57,17.56,17.56,22500.0,14.13,14.138,14.13,14.13,22500.0
2010-12-02 12:20:00,17.56,17.56,17.56,17.56,18500.0,14.13,14.13,14.13,14.13,18500.0
2010-12-02 12:25:00,17.56,17.56,17.55,17.56,26000.0,14.13,14.13,14.1219,14.13,26000.0
2010-12-02 12:30:00,17.56,17.56,17.55,17.56,14000.0,14.13,14.13,14.1219,14.13,14000.0
2010-12-02 12:35:00,17.56,17.57,17.56,17.57,29500.0,14.13,14.138,14.13,14.138,29500.0
2010-12-02 12:40:00,17.58,17.59,17.57,17.59,42500.0,14.1461,14.1541,14.138,14.1541,42500.0
2010-12-02 12:45:00,17.59,17.59,17.58,17.58,30500.0,14.1541,14.1541,14.1461,14.1461,30500.0
2010-12-02 12:50:00,17.58,17.59,17.58,17.58,120500.0,14.1461,14.1541,14.1461,14.1461,120500.0
2010-12-02 12:55:00,17.59,17.59,17.58,17.58,41000.0,14.1541,14.1541,14.1461,14.1461,41000.0
2010-12-02 13:00:00,17.58,17.58,17.57,17.57,24000.0,14.1461,14.1461,14.138,14.138,24000.0
2010-12-02 13:05:00,17.58,17.58,17.57,17.57,62000.0,14.1461,14.1461,14.138,14.138,62000.0
2010-12-02 13:10:00,17.57,17.58,17.57,17.58,54000.0,14.138,14.1461,14.138,14.1461,54000.0
2010-12-02 13:15:00,17.58,17.58,17.57,17.58,17500.0,14.1461,14.1461,14.138,14.1461,17500.0
2010-12-02 13:20:00,17.58,17.59,17.58,17.58,78000.0,14.1461,14.1541,14.1461,14.1461,78000.0
2010-12-02 13:25:00,17.58,17.59,17.58,17.59,25500.0,14.1461,14.1541,14.1461,14.1541,25500.0
2010-12-02 13:30:00,17.59,17.59,17.58,17.58,67000.0,14.1541,14.1541,14.1461,14.1461,67000.0
2010-12-02 13:35:00,17.59,17.59,17.58,17.59,8000.0,14.1541,14.1541,14.1461,14.1541,8000.0
2010-12-02 13:40:00,17.59,17.59,17.59,17.59,39000.0,14.1541,14.1541,14.1541,14.1541,39000.0
2010-12-02 13:45:00,17.59,17.59,17.59,17.59,48500.0,14.1541,14.1541,14.1541,14.1541,48500.0
2010-12-02 13:50:00,17.59,17.6,17.59,17.6,44000.0,14.1541,14.1622,14.1541,14.1622,44000.0
2010-12-02 13:55:00,17.6,17.6,17.59,17.59,37000.0,14.1622,14.1622,14.1541,14.1541,37000.0
2010-12-02 14:00:00,17.59,17.6,17.59,17.59,47500.0,14.1541,14.1622,14.1541,14.1541,47500.0
2010-12-02 14:05:00,17.6,17.61,17.6,17.6,56500.0,14.1622,14.1702,14.1622,14.1622,56500.0
2010-12-02 14:10:00,17.6,17.6,17.6,17.6,11500.0,14.1622,14.1622,14.1622,14.1622,11500.0
2010-12-02 14:15:00,17.6,17.61,17.6,17.6,56500.0,14.1622,14.1702,14.1622,14.1622,56500.0
2010-12-02 14:20:00,17.61,17.62,17.61,17.61,51000.0,14.1702,14.1783,14.1702,14.1702,51000.0
2010-12-02 14:25:00,17.61,17.62,17.61,17.62,32000.0,14.1702,14.1783,14.1702,14.1783,32000.0
2010-12-02 14:30:00,17.62,17.62,17.61,17.61,29000.0,14.1783,14.1783,14.1702,14.1702,29000.0
2010-12-02 14:35:00,17.61,17.62,17.61,17.62,26500.0,14.1702,14.1783,14.1702,14.1783,26500.0
2010-12-02 14:40:00,17.61,17.62,17.61,17.61,18500.0,14.1702,14.1783,14.1702,14.1702,18500.0
2010-12-02 14:45:00,17.61,17.62,17.61,17.62,16000.0,14.1702,14.1783,14.1702,14.1783,16000.0
2010-12-02 14:50:00,17.62,17.62,17.61,17.61,14000.0,14.1783,14.1783,14.1702,14.1702,14000.0
2010-12-02 14:55:00,17.61,17.62,17.6,17.6,23000.0,14.1702,14.1783,14.1622,14.1622,23000.0
2010-12-02 15:00:00,17.6,17.61,17.6,17.61,22000.0,14.1622,14.1702,14.1622,14.1702,22000.0
2010-12-02 15:05:00,17.61,17.61,17.6,17.61,124500.0,14.1702,14.1702,14.1622,14.1702,124500.0
2010-12-02 15:10:00,17.61,17.61,17.61,17.61,48000.0,14.1702,14.1702,14.1702,14.1702,48000.0
2010-12-02 15:15:00,17.61,17.61,17.6,17.6,53500.0,14.1702,14.1702,14.1622,14.1622,53500.0
2010-12-02 15:20:00,17.61,17.61,17.61,17.61,88500.0,14.1702,14.1702,14.1702,14.1702,88500.0
2010-12-02 15:25:00,17.61,17.62,17.61,17.62,55500.0,14.1702,14.1783,14.1702,14.1783,55500.0
2010-12-02 15:30:00,17.62,17.63,17.61,17.63,46500.0,14.1783,14.1863,14.1702,14.1863,46500.0
2010-12-02 15:35:00,17.63,17.63,17.62,17.62,34000.0,14.1863,14.1863,14.1783,14.1783,34000.0
2010-12-02 15:40:00,17.62,17.62,17.61,17.62,55500.0,14.1783,14.1783,14.1702,14.1783,55500.0
2010-12-02 15:45:00,17.61,17.63,17.61,17.62,76500.0,14.1702,14.1863,14.1702,14.1783,76500.0
2010-12-02 15:50:00,17.62,17.62,17.62,17.62,78500.0,14.1783,14.1783,14.1783,14.1783,78500.0
2010-12-02 15:55:00,17.62,17.63,17.62,17.63,105000.0,14.1783,14.1863,14.1783,14.1863,105000.0
2010-12-03 09:30:00,17.57,17.6,17.55,17.58,125000.0,14.138,14.1622,14.1219,14.1461,125000.0
2010-12-03 09:35:00,17.59,17.6,17.57,17.6,70000.0,14.1541,14.1622,14.138,14.1622,70000.0
2010-12-03 09:40:00,17.61,17.62,17.6,17.62,29000.0,14.1702,14.1783,14.1622,14.1783,29000.0
2010-12-03 09:45:00,17.62,17.63,17.59,17.63,95000.0,14.1783,14.1863,14.1541,14.1863,95000.0
2010-12-03 09:50:00,17.62,17.63,17.61,17.62,22500.0,14.1783,14.1863,14.1702,14.1783,22500.0
2010-12-03 09:55:00,17.61,17.62,17.61,17.62,17500.0,14.1702,14.1783,14.1702,14.1783,17500.0
2010-12-03 10:00:00,17.62,17.66,17.62,17.65,25000.0,14.1783,14.2105,14.1783,14.2024,25000.0
2010-12-03 10:05:00,17.65,17.66,17.63,17.63,72000.0,14.2024,14.2105,14.1863,14.1863,72000.0
2010-12-03 10:10:00,17.63,17.63,17.6,17.6,21500.0,14.1863,14.1863,14.1622,14.1622,21500.0
2010-12-03 10:15:00,17.61,17.62,17.6,17.61,57500.0,14.1702,14.1783,14.1622,14.1702,57500.0
2010-12-03 10:20:00,17.62,17.62,17.58,17.58,105500.0,14.1783,14.1783,14.1461,14.1461,105500.0
2010-12-03 10:25:00,17.58,17.59,17.57,17.59,76500.0,14.1461,14.1541,14.138,14.1541,76500.0
2010-12-03 10:30:00,17.59,17.6,17.58,17.59,130500.0,14.1541,14.1622,14.1461,14.1541,130500.0
2010-12-03 10:35:00,17.59,17.61,17.58,17.6,28500.0,14.1541,14.1702,14.1461,14.1622,28500.0
2010-12-03 10:40:00,17.6,17.61,17.59,17.59,36500.0,14.1622,14.1702,14.1541,14.1541,36500.0
2010-12-03 10:45:00,17.6,17.6,17.59,17.59,9000.0,14.1622,14.1622,14.1541,14.1541,9000.0
2010-12-03 10:50:00,17.59,17.61,17.59,17.61,27500.0,14.1541,14.1702,14.1541,14.1702,27500.0
2010-12-03 10:55:00,17.61,17.63,17.61,17.62,27500.0,14.1702,14.1863,14.1702,14.1783,27500.0
2010-12-03 11:00:00,17.63,17.64,17.63,17.63,58500.0,14.1863,14.1944,14.1863,14.1863,58500.0
2010-12-03 11:05:00,17.63,17.64,17.63,17.64,65500.0,14.1863,14.1944,14.1863,14.1944,65500.0
2010-12-03 11:10:00,17.63,17.63,17.62,17.62,14000.0,14.1863,14.1863,14.1783,14.1783,14000.0
2010-12-03 11:15:00,17.62,17.62,17.62,17.62,43000.0,14.1783,14.1783,14.1783,14.1783,43000.0
2010-12-03 11:20:00,17.62,17.63,17.62,17.62,20500.0,14.1783,14.1863,14.1783,14.1783,20500.0
2010-12-03 11:25:00,17.62,17.62,17.61,17.61,24000.0,14.1783,14.1783,14.1702,14.1702,24000.0
2010-12-03 11:30:00,17.61,17.62,17.6,17.61,24000.0,14.1702,14.1783,14.1622,14.1702,24000.0
2010-12-03 11:35:00,17.6,17.6,17.59,17.6,22000.0,14.1622,14.1622,14.1541,14.1622,22000.0
2010-12-03 11:40:00,17.6,17.61,17.6,17.61,39000.0,14.1622,14.1702,14.1622,14.1702,39000.0
2010-12-03 11:45:00,17.61,17.62,17.61,17.62,42500.0,14.1702,14.1783,14.1702,14.1783,42500.0
2010-12-03 11:50:00,17.62,17.62,17.59,17.59,29500.0,14.1783,14.1783,14.1541,14.1541,29500.0
2010-12-03 11:55:00,17.6,17.6,17.6,17.6,20500.0,14.1622,14.1622,14.1622,14.1622,20500.0
2010-12-03 12:00:00,17.61,17.61,17.61,17.61,36500.0,14.1702,14.1702,14.1702,14.1702,36500.0
2010-12-03 12:05:00,17.62,17.62,17.61,17.61,23500.0,14.1783,14.1783,14.1702,14.1702,23500.0
2010-12-03 12:10:00,17.61,17.62,17.61,17.61,46500.0,14.1702,14.1783,14.1702,14.1702,46500.0
2010-12-03 12:15:00,17.62,17.62,17.61,17.62,42000.0,14.1783,14.1783,14.1702,14.1783,42000.0
2010-12-03 12:20:00,17.62,17.62,17.61,17.62,8500.0,14.1783,14.1783,14.1702,14.1783,8500.0
2010-12-03 12:25:00,17.62,17.63,17.62,17.62,20500.0,14.1783,14.1863,14.1783,14.1783,20500.0
2010-12-03 12:30:00,17.62,17.63,17.62,17.63,11000.0,14.1783,14.1863,14.1783,14.1863,11000.0
2010-12-03 12:35:00,17.63,17.64,17.62,17.64,42500.0,14.1863,14.1944,14.1783,14.1944,42500.0
2010-12-03 12:40:00,17.65,17.65,17.63,17.63,61500.0,14.2024,14.2024,14.1863,14.1863,61500.0
2010-12-03 12:45:00,17.63,17.64,17.63,17.64,22000.0,14.1863,14.1944,14.1863,14.1944,22000.0
2010-12-03 12:50:00,17.64,17.64,17.64,17.64,10500.0,14.1944,14.1944,14.1944,14.1944,10500.0
2010-12-03 12:55:00,17.65,17.65,17.64,17.65,21500.0,14.2024,14.2024,14.1944,14.2024,21500.0
2010-12-03 13:00:00,17.65,17.66,17.65,17.66,21500.0,14.2024,14.2105,14.2024,14.2105,21500.0
2010-12-03 13:05:00,17.66,17.66,17.66,17.66,12500.0,14.2105,14.2105,14.2105,14.2105,12500.0
2010-12-03 13:10:00,17.66,17.67,17.66,17.67,26500.0,14.2105,14.2185,14.2105,14.2185,26500.0
2010-12-03 13:15:00,17.67,17.67,17.66,17.67,5500.0,14.2185,14.2185,14.2105,14.2185,5500.0
2010-12-03 13:20:00,17.67,17.67,17.67,17.67,109500.0,14.2185,14.2185,14.2185,14.2185,109500.0
2010-12-03 13:25:00,17.68,17.68,17.67,17.67,61000.0,14.2265,14.2265,14.2185,14.2185,61000.0
2010-12-03 13:30:00,17.67,17.68,17.67,17.67,17000.0,14.2185,14.2265,14.2185,14.2185,17000.0
2010-12-03 13:35:00,17.67,17.68,17.67,17.67,32500.0,14.2185,14.2265,14.2185,14.2185,32500.0
2010-12-03 13:40:00,17.67,17.69,17.67,17.69,29000.0,14.2185,14.2346,14.2185,14.2346,29000.0
2010-12-03 13:45:00,17.69,17.69,17.68,17.69,28500.0,14.2346,14.2346,14.2265,14.2346,28500.0
2010-12-03 13:50:00,17.7,17.71,17.7,17.71,24000.0,14.2426,14.2507,14.2426,14.2507,24000.0
2010-12-03 13:55:00,17.71,17.71,17.7,17.7,43000.0,14.2507,14.2507,14.2426,14.2426,43000.0
2010-12-03 14:00:00,17.71,17.71,17.7,17.7,55500.0,14.2507,14.2507,14.2426,14.2426,55500.0
2010-12-03 14:05:00,17.7,17.7,17.69,17.69,37500.0,14.2426,14.2426,14.2346,14.2346,37500.0
2010-12-03 14:10:00,17.69,17.7,17.69,17.7,18000.0,14.2346,14.2426,14.2346,14.2426,18000.0
2010-12-03 14:15:00,17.69,17.7,17.69,17.69,22000.0,14.2346,14.2426,14.2346,14.2346,22000.0
2010-12-03 14:20:00,17.69,17.69,17.69,17.69,46500.0,14.2346,14.2346,14.2346,14.2346,46500.0
2010-12-03 14:25:00,17.69,17.7,17.69,17.7,24500.0,14.2346,14.2426,14.2346,14.2426,24500.0
2010-12-03 14:30:00,17.7,17.71,17.7,17.7,25000.0,14.2426,14.2507,14.2426,14.2426,25000.0
2010-12-03 14:35:00,17.7,17.71,17.7,17.71,19000.0,14.2426,14.2507,14.2426,14.2507,19000.0
2010-12-03 14:40:00,17.71,17.71,17.7,17.71,50000.0,14.2507,14.2507,14.2426,14.2507,50000.0
2010-12-03 14:45:00,17.71,17.71,17.71,17.71,15000.0,14.2507,14.2507,14.2507,14.2507,15000.0
2010-12-03 14:50:00,17.71,17.71,17.71,17.71,41000.0,14.2507,14.2507,14.2507,14.2507,41000.0
2010-12-03 14:55:00,17.71,17.71,17.7,17.71,46500.0,14.2507,14.2507,14.2426,14.2507,46500.0
2010-12-03 15:00:00,17.72,17.72,17.71,17.71,76500.0,14.2587,14.2587,14.2507,14.2507,76500.0
2010-12-03 15:05:00,17.71,17.72,17.71,17.71,16500.0,14.2507,14.2587,14.2507,14.2507,16500.0
2010-12-03 15:10:00,17.71,17.72,17.71,17.72,31500.0,14.2507,14.2587,14.2507,14.2587,31500.0
2010-12-03 15:15:00,17.72,17.72,17.71,17.72,34000.0,14.2587,14.2587,14.2507,14.2587,34000.0
2010-12-03 15:20:00,17.72,17.73,17.72,17.72,42000.0,14.2587,14.2668,14.2587,14.2587,42000.0
2010-12-03 15:25:00,17.72,17.73,17.72,17.73,22500.0,14.2587,14.2668,14.2587,14.2668,22500.0
2010-12-03 15:30:00,17.73,17.73,17.72,17.73,51500.0,14.2668,14.2668,14.2587,14.2668,51500.0
2010-12-03 15:35:00,17.73,17.74,17.73,17.74,68000.0,14.2668,14.2748,14.2668,14.2748,68000.0
2010-12-03 15:40:00,17.74,17.75,17.74,17.74,81500.0,14.2748,14.2829,14.2748,14.2748,81500.0
2010-12-03 15:45:00,17.75,17.77,17.75,17.77,159500.0,14.2829,14.299,14.2829,14.299,159500.0
2010-12-03 15:50:00,17.76,17.77,17.76,17.77,59500.0,14.2909,14.299,14.2909,14.299,59500.0
2010-12-03 15:55:00,17.76,17.77,17.73,17.74,121000.0,14.2909,14.299,14.2668,14.2748,121000.0
2010-12-06 09:30:00,17.72,17.73,17.69,17.72,87500.0,14.2587,14.2668,14.2346,14.2587,87500.0
2010-12-06 09:35:00,17.73,17.74,17.72,17.73,65000.0,14.2668,14.2748,14.2587,14.2668,65000.0
2010-12-06 09:40:00,17.74,17.74,17.72,17.72,19000.0,14.2748,14.2748,14.2587,14.2587,19000.0
2010-12-06 09:45:00,17.74,17.74,17.71,17.71,24000.0,14.2748,14.2748,14.2507,14.2507,24000.0
2010-12-06 09:50:00,17.71,17.71,17.67,17.67,66000.0,14.2507,14.2507,14.2185,14.2185,66000.0
2010-12-06 09:55:00,17.68,17.7,17.68,17.69,33500.0,14.2265,14.2426,14.2265,14.2346,33500.0
2010-12-06 10:00:00,17.69,17.71,17.69,17.71,10000.0,14.2346,14.2507,14.2346,14.2507,10000.0
2010-12-06 10:05:00,17.71,17.72,17.71,17.71,27500.0,14.2507,14.2587,14.2507,14.2507,27500.0
2010-12-06 10:10:00,17.71,17.72,17.7,17.71,257000.0,14.2507,14.2587,14.2426,14.2507,257000.0
2010-12-06 10:15:00,17.71,17.72,17.71,17.71,56500.0,14.2507,14.2587,14.2507,14.2507,56500.0
2010-12-06 10:20:00,17.71,17.73,17.71,17.72,61000.0,14.2507,14.2668,14.2507,14.2587,61000.0
2010-12-06 10:25:00,17.72,17.73,17.72,17.73,25500.0,14.2587,14.2668,14.2587,14.2668,25500.0
2010-12-06 10:30:00,17.73,17.73,17.72,17.72,42000.0,14.2668,14.2668,14.2587,14.2587,42000.0
2010-12-06 10:35:00,17.72,17.73,17.71,17.72,32500.0,14.2587,14.2668,14.2507,14.2587,32500.0
2010-12-06 10:40:00,17.72,17.72,17.71,17.72,220500.0,14.2587,14.2587,14.2507,14.2587,220500.0
2010-12-06 10:45:00,17.72,17.72,17.71,17.71,74500.0,14.2587,14.2587,14.2507,14.2507,74500.0
2010-12-06 10:50:00,17.71,17.71,17.69,17.7,50000.0,14.2507,14.2507,14.2346,14.2426,50000.0
2010-12-06 10:55:00,17.7,17.7,17.69,17.7,19000.0,14.2426,14.2426,14.2346,14.2426,19000.0
2010-12-06 11:00:00,17.7,17.71,17.7,17.7,410500.0,14.2426,14.2507,14.2426,14.2426,410500.0
2010-12-06 11:05:00,17.7,17.72,17.7,17.72,29000.0,14.2426,14.2587,14.2426,14.2587,29000.0
2010-12-06 11:10:00,17.72,17.72,17.7,17.71,59500.0,14.2587,14.2587,14.2426,14.2507,59500.0
2010-12-06 11:15:00,17.71,17.72,17.7,17.7,63000.0,14.2507,14.2587,14.2426,14.2426,63000.0
2010-12-06 11:20:00,17.7,17.7,17.7,17.7,19000.0,14.2426,14.2426,14.2426,14.2426,19000.0
2010-12-06 11:25:00,17.7,17.7,17.69,17.7,32500.0,14.2426,14.2426,14.2346,14.2426,32500.0
2010-12-06 11:30:00,17.7,17.7,17.69,17.7,34500.0,14.2426,14.2426,14.2346,14.2426,34500.0
2010-12-06 11:35:00,17.7,17.7,17.69,17.69,49000.0,14.2426,14.2426,14.2346,14.2346,49000.0
2010-12-06 11:40:00,17.69,17.7,17.69,17.7,12000.0,14.2346,14.2426,14.2346,14.2426,12000.0
2010-12-06 11:45:00,17.71,17.72,17.69,17.69,96500.0,14.2507,14.2587,14.2346,14.2346,96500.0
2010-12-06 11:50:00,17.7,17.7,17.69,17.69,55500.0,14.2426,14.2426,14.2346,14.2346,55500.0
2010-12-06 11:55:00,17.69,17.7,17.69,17.7,46000.0,14.2346,14.2426,14.2346,14.2426,46000.0
2010-12-06 12:00:00,17.7,17.71,17.7,17.7,20500.0,14.2426,14.2507,14.2426,14.2426,20500.0
2010-12-06 12:05:00,17.71,17.71,17.7,17.7,67500.0,14.2507,14.2507,14.2426,14.2426,67500.0
2010-12-06 12:10:00,17.7,17.71,17.7,17.71,47000.0,14.2426,14.2507,14.2426,14.2507,47000.0
2010-12-06 12:15:00,17.71,17.71,17.7,17.7,24500.0,14.2507,14.2507,14.2426,14.2426,24500.0
2010-12-06 12:20:00,17.7,17.7,17.7,17.7,14500.0,14.2426,14.2426,14.2426,14.2426,14500.0
2010-12-06 12:25:00,17.7,17.7,17.69,17.7,27500.0,14.2426,14.2426,14.2346,14.2426,27500.0
2010-12-06 12:30:00,17.7,17.71,17.7,17.71,22500.0,14.2426,14.2507,14.2426,14.2507,22500.0
2010-12-06 12:35:00,17.71,17.71,17.71,17.71,33000.0,14.2507,14.2507,14.2507,14.2507,33000.0
2010-12-06 12:40:00,17.71,17.71,17.71,17.71,31500.0,14.2507,14.2507,14.2507,14.2507,31500.0
2010-12-06 12:45:00,17.71,17.71,17.7,17.71,34500.0,14.2507,14.2507,14.2426,14.2507,34500.0
2010-12-06 12:50:00,17.71,17.71,17.71,17.71,9000.0,14.2507,14.2507,14.2507,14.2507,9000.0
2010-12-06 12:55:00,17.7,17.71,17.7,17.71,23000.0,14.2426,14.2507,14.2426,14.2507,23000.0
2010-12-06 13:00:00,17.71,17.72,17.71,17.72,23500.0,14.2507,14.2587,14.2507,14.2587,23500.0
2010-12-06 13:05:00,17.72,17.72,17.72,17.72,8500.0,14.2587,14.2587,14.2587,14.2587,8500.0
2010-12-06 13:10:00,17.72,17.72,17.71,17.72,11000.0,14.2587,14.2587,14.2507,14.2587,11000.0
2010-12-06 13:15:00,17.71,17.72,17.71,17.72,12500.0,14.2507,14.2587,14.2507,14.2587,12500.0
2010-12-06 13:20:00,17.72,17.72,17.72,17.72,13500.0,14.2587,14.2587,14.2587,14.2587,13500.0
2010-12-06 13:25:00,17.72,17.73,17.72,17.73,13500.0,14.2587,14.2668,14.2587,14.2668,13500.0
2010-12-06 13:30:00,17.73,17.73,17.73,17.73,23500.0,14.2668,14.2668,14.2668,14.2668,23500.0
2010-12-06 13:35:00,17.73,17.74,17.73,17.73,14500.0,14.2668,14.2748,14.2668,14.2668,14500.0
2010-12-06 13:40:00,17.73,17.74,17.73,17.74,12500.0,14.2668,14.2748,14.2668,14.2748,12500.0
2010-12-06 13:45:00,17.74,17.74,17.73,17.73,43000.0,14.2748,14.2748,14.2668,14.2668,43000.0
2010-12-06 13:50:00,17.73,17.73,17.73,17.73,18000.0,14.2668,14.2668,14.2668,14.2668,18000.0
2010-12-06 13:55:00,17.73,17.73,17.73,17.73,22500.0,14.2668,14.2668,14.2668,14.2668,22500.0
2010-12-06 14:00:00,17.73,17.74,17.73,17.73,21000.0,14.2668,14.2748,14.2668,14.2668,21000.0
2010-12-06 14:05:00,17.73,17.74,17.73,17.74,12500.0,14.2668,14.2748,14.2668,14.2748,12500.0
2010-12-06 14:10:00,17.74,17.74,17.73,17.73,26500.0,14.2748,14.2748,14.2668,14.2668,26500.0
2010-12-06 14:15:00,17.74,17.74,17.73,17.74,25000.0,14.2748,14.2748,14.2668,14.2748,25000.0
2010-12-06 14:20:00,17.74,17.75,17.74,17.74,13500.0,14.2748,14.2829,14.2748,14.2748,13500.0
2010-12-06 14:25:00,17.74,17.74,17.73,17.73,17000.0,14.2748,14.2748,14.2668,14.2668,17000.0
2010-12-06 14:30:00,17.73,17.75,17.73,17.75,53500.0,14.2668,14.2829,14.2668,14.2829,53500.0
2010-12-06 14:35:00,17.75,17.76,17.75,17.76,27500.0,14.2829,14.2909,14.2829,14.2909,27500.0
2010-12-06 14:40:00,17.75,17.75,17.75,17.75,25500.0,14.2829,14.2829,14.2829,14.2829,25500.0
2010-12-06 14:45:00,17.75,17.76,17.75,17.75,46000.0,14.2829,14.2909,14.2829,14.2829,46000.0
2010-12-06 14:50:00,17.75,17.75,17.75,17.75,24000.0,14.2829,14.2829,14.2829,14.2829,24000.0
2010-12-06 14:55:00,17.75,17.75,17.75,17.75,19000.0,14.2829,14.2829,14.2829,14.2829,19000.0
2010-12-06 15:00:00,17.75,17.76,17.75,17.76,78500.0,14.2829,14.2909,14.2829,14.2909,78500.0
2010-12-06 15:05:00,17.76,17.76,17.76,17.76,24500.0,14.2909,14.2909,14.2909,14.2909,24500.0
2010-12-06 15:10:00,17.76,17.77,17.76,17.77,24000.0,14.2909,14.299,14.2909,14.299,24000.0
2010-12-06 15:15:00,17.77,17.77,17.76,17.76,32500.0,14.299,14.299,14.2909,14.2909,32500.0
2010-12-06 15:20:00,17.77,17.77,17.76,17.76,42500.0,14.299,14.299,14.2909,14.2909,42500.0
2010-12-06 15:25:00,17.76,17.76,17.76,17.76,62500.0,14.2909,14.2909,14.2909,14.2909,62500.0
2010-12-06 15:30:00,17.76,17.76,17.75,17.75,45000.0,14.2909,14.2909,14.2829,14.2829,45000.0
2010-12-06 15:35:00,17.75,17.76,17.75,17.76,23000.0,14.2829,14.2909,14.2829,14.2909,23000.0
2010-12-06 15:40:00,17.76,17.77,17.76,17.77,33500.0,14.2909,14.299,14.2909,14.299,33500.0
2010-12-06 15:45:00,17.77,17.77,17.76,17.76,44000.0,14.299,14.299,14.2909,14.2909,44000.0
2010-12-06 15:50:00,17.76,17.76,17.73,17.74,128000.0,14.2909,14.2909,14.2668,14.2748,128000.0
2010-12-06 15:55:00,17.74,17.75,17.73,17.74,296000.0,14.2748,14.2829,14.2668,14.2748,296000.0
2010-12-07 09:30:00,17.93,17.96,17.92,17.92,227000.0,14.4277,14.4519,14.4197,14.4197,227000.0
2010-12-07 09:35:00,17.92,17.93,17.9,17.91,62000.0,14.4197,14.4277,14.4036,14.4116,62000.0
2010-12-07 09:40:00,17.91,17.92,17.91,17.91,40500.0,14.4116,14.4197,14.4116,14.4116,40500.0
2010-12-07 09:45:00,17.91,17.91,17.88,17.88,42500.0,14.4116,14.4116,14.3875,14.3875,42500.0
2010-12-07 09:50:00,17.88,17.89,17.86,17.88,69000.0,14.3875,14.3955,14.3714,14.3875,69000.0
2010-12-07 09:55:00,17.88,17.89,17.87,17.87,12500.0,14.3875,14.3955,14.3794,14.3794,12500.0
2010-12-07 10:00:00,17.87,17.87,17.85,17.86,33500.0,14.3794,14.3794,14.3633,14.3714,33500.0
2010-12-07 10:05:00,17.86,17.86,17.83,17.83,56000.0,14.3714,14.3714,14.3472,14.3472,56000.0
2010-12-07 10:10:00,17.83,17.85,17.83,17.85,36500.0,14.3472,14.3633,14.3472,14.3633,36500.0
2010-12-07 10:15:00,17.85,17.86,17.84,17.86,48500.0,14.3633,14.3714,14.3553,14.3714,48500.0
2010-12-07 10:20:00,17.86,17.86,17.85,17.85,24500.0,14.3714,14.3714,14.3633,14.3633,24500.0
2010-12-07 10:25:00,17.85,17.86,17.83,17.83,69000.0,14.3633,14.3714,14.3472,14.3472,69000.0
2010-12-07 10:30:00,17.83,17.84,17.81,17.83,155500.0,14.3472,14.3553,14.3312,14.3472,155500.0
2010-12-07 10:35:00,17.83,17.83,17.82,17.83,106000.0,14.3472,14.3472,14.3392,14.3472,106000.0
2010-12-07 10:40:00,17.83,17.85,17.83,17.84,48000.0,14.3472,14.3633,14.3472,14.3553,48000.0
2010-12-07 10:45:00,17.84,17.86,17.83,17.85,27500.0,14.3553,14.3714,14.3472,14.3633,27500.0
2010-12-07 10:50:00,17.86,17.86,17.86,17.86,26000.0,14.3714,14.3714,14.3714,14.3714,26000.0
2010-12-07 10:55:00,17.86,17.86,17.85,17.86,148500.0,14.3714,14.3714,14.3633,14.3714,148500.0
2010-12-07 11:00:00,17.86,17.87,17.86,17.86,31500.0,14.3714,14.3794,14.3714,14.3714,31500.0
2010-12-07 11:05:00,17.86,17.87,17.85,17.86,50500.0,14.3714,14.3794,14.3633,14.3714,50500.0
2010-12-07 11:10:00,17.87,17.88,17.87,17.88,58500.0,14.3794,14.3875,14.3794,14.3875,58500.0
2010-12-07 11:15:00,17.88,17.89,17.88,17.88,30000.0,14.3875,14.3955,14.3875,14.3875,30000.0
2010-12-07 11:20:00,17.88,17.88,17.88,17.88,56500.0,14.3875,14.3875,14.3875,14.3875,56500.0
2010-12-07 11:25:00,17.88,17.88,17.86,17.86,21500.0,14.3875,14.3875,14.3714,14.3714,21500.0
2010-12-07 11:30:00,17.86,17.88,17.86,17.87,204500.0,14.3714,14.3875,14.3714,14.3794,204500.0
2010-12-07 11:35:00,17.87,17.88,17.87,17.88,122500.0,14.3794,14.3875,14.3794,14.3875,122500.0
2010-12-07 11:40:00,17.88,17.89,17.88,17.88,57000.0,14.3875,14.3955,14.3875,14.3875,57000.0
2010-12-07 11:45:00,17.89,17.89,17.87,17.87,45500.0,14.3955,14.3955,14.3794,14.3794,45500.0
2010-12-07 11:50:00,17.86,17.87,17.86,17.86,20500.0,14.3714,14.3794,14.3714,14.3714,20500.0
2010-12-07 11:55:00,17.86,17.87,17.86,17.86,18000.0,14.3714,14.3794,14.3714,14.3714,18000.0
2010-12-07 12:00:00,17.86,17.87,17.86,17.86,20000.0,14.3714,14.3794,14.3714,14.3714,20000.0
2010-12-07 12:05:00,17.86,17.86,17.84,17.84,89500.0,14.3714,14.3714,14.3553,14.3553,89500.0
2010-12-07 12:10:00,17.84,17.84,17.83,17.84,80000.0,14.3553,14.3553,14.3472,14.3553,80000.0
2010-12-07 12:15:00,17.84,17.84,17.83,17.83,66500.0,14.3553,14.3553,14.3472,14.3472,66500.0
2010-12-07 12:20:00,17.83,17.84,17.83,17.83,66000.0,14.3472,14.3553,14.3472,14.3472,66000.0
2010-12-07 12:25:00,17.83,17.84,17.83,17.84,73000.0,14.3472,14.3553,14.3472,14.3553,73000.0
2010-12-07 12:30:00,17.84,17.85,17.84,17.85,38500.0,14.3553,14.3633,14.3553,14.3633,38500.0
2010-12-07 12:35:00,17.85,17.85,17.84,17.84,66500.0,14.3633,14.3633,14.3553,14.3553,66500.0
2010-12-07 12:40:00,17.84,17.85,17.84,17.84,52500.0,14.3553,14.3633,14.3553,14.3553,52500.0
2010-12-07 12:45:00,17.84,17.85,17.84,17.85,48500.0,14.3553,14.3633,14.3553,14.3633,48500.0
2010-12-07 12:50:00,17.85,17.85,17.84,17.85,19500.0,14.3633,14.3633,14.3553,14.3633,19500.0
2010-12-07 12:55:00,17.85,17.86,17.85,17.86,38000.0,14.3633,14.3714,14.3633,14.3714,38000.0
2010-12-07 13:00:00,17.85,17.88,17.85,17.87,16000.0,14.3633,14.3875,14.3633,14.3794,16000.0
2010-12-07 13:05:00,17.88,17.88,17.87,17.87,15000.0,14.3875,14.3875,14.3794,14.3794,15000.0
2010-12-07 13:10:00,17.87,17.87,17.86,17.87,17500.0,14.3794,14.3794,14.3714,14.3794,17500.0
2010-12-07 13:15:00,17.86,17.87,17.86,17.87,16000.0,14.3714,14.3794,14.3714,14.3794,16000.0
2010-12-07 13:20:00,17.87,17.88,17.87,17.88,11500.0,14.3794,14.3875,14.3794,14.3875,11500.0
2010-12-07 13:25:00,17.88,17.88,17.87,17.88,45500.0,14.3875,14.3875,14.3794,14.3875,45500.0
2010-12-07 13:30:00,17.88,17.88,17.86,17.87,23000.0,14.3875,14.3875,14.3714,14.3794,23000.0
2010-12-07 13:35:00,17.87,17.87,17.86,17.86,54000.0,14.3794,14.3794,14.3714,14.3714,54000.0
2010-12-07 13:40:00,17.87,17.87,17.86,17.87,40000.0,14.3794,14.3794,14.3714,14.3794,40000.0
2010-12-07 13:45:00,17.87,17.89,17.87,17.89,56000.0,14.3794,14.3955,14.3794,14.3955,56000.0
2010-12-07 13:50:00,17.89,17.9,17.88,17.88,56000.0,14.3955,14.4036,14.3875,14.3875,56000.0
2010-12-07 13:55:00,17.89,17.89,17.88,17.88,9000.0,14.3955,14.3955,14.3875,14.3875,9000.0
2010-12-07 14:00:00,17.88,17.89,17.88,17.89,58500.0,14.3875,14.3955,14.3875,14.3955,58500.0
2010-12-07 14:05:00,17.88,17.89,17.87,17.87,50000.0,14.3875,14.3955,14.3794,14.3794,50000.0
2010-12-07 14:10:00,17.87,17.87,17.87,17.87,33500.0,14.3794,14.3794,14.3794,14.3794,33500.0
2010-12-07 14:15:00,17.87,17.87,17.87,17.87,23500.0,14.3794,14.3794,14.3794,14.3794,23500.0
2010-12-07 14:20:00,17.87,17.87,17.87,17.87,29500.0,14.3794,14.3794,14.3794,14.3794,29500.0
2010-12-07 14:25:00,17.87,17.88,17.87,17.87,36500.0,14.3794,14.3875,14.3794,14.3794,36500.0
2010-12-07 14:30:00,17.87,17.89,17.87,17.89,46500.0,14.3794,14.3955,14.3794,14.3955,46500.0
2010-12-07 14:35:00,17.89,17.89,17.89,17.89,82500.0,14.3955,14.3955,14.3955,14.3955,82500.0
2010-12-07 14:40:00,17.89,17.89,17.88,17.88,40500.0,14.3955,14.3955,14.3875,14.3875,40500.0
2010-12-07 14:45:00,17.88,17.88,17.87,17.88,32500.0,14.3875,14.3875,14.3794,14.3875,32500.0
2010-12-07 14:50:00,17.88,17.88,17.86,17.86,101000.0,14.3875,14.3875,14.3714,14.3714,101000.0
2010-12-07 14:55:00,17.86,17.86,17.8,17.8,220000.0,14.3714,14.3714,14.3231,14.3231,220000.0
2010-12-07 15:00:00,17.81,17.82,17.8,17.8,171000.0,14.3312,14.3392,14.3231,14.3231,171000.0
2010-12-07 15:05:00,17.8,17.82,17.79,17.81,54000.0,14.3231,14.3392,14.3151,14.3312,54000.0
2010-12-07 15:10:00,17.81,17.82,17.81,17.81,37500.0,14.3312,14.3392,14.3312,14.3312,37500.0
2010-12-07 15:15:00,17.81,17.81,17.78,17.79,76500.0,14.3312,14.3312,14.307,14.3151,76500.0
2010-12-07 15:20:00,17.79,17.79,17.75,17.76,108000.0,14.3151,14.3151,14.2829,14.2909,108000.0
2010-12-07 15:25:00,17.75,17.79,17.75,17.78,85000.0,14.2829,14.3151,14.2829,14.307,85000.0
2010-12-07 15:30:00,17.78,17.79,17.77,17.77,78500.0,14.307,14.3151,14.299,14.299,78500.0
2010-12-07 15:35:00,17.77,17.79,17.76,17.79,77000.0,14.299,14.3151,14.2909,14.3151,77000.0
2010-12-07 15:40:00,17.8,17.8,17.76,17.76,68500.0,14.3231,14.3231,14.2909,14.2909,68500.0
2010-12-07 15:45:00,17.76,17.77,17.75,17.77,251000.0,14.2909,14.299,14.2829,14.299,251000.0
2010-12-07 15:50:00,17.76,17.77,17.75,17.76,137000.0,14.2909,14.299,14.2829,14.2909,137000.0
2010-12-07 15:55:00,17.76,17.77,17.75,17.76,151500.0,14.2909,14.299,14.2829,14.2909,151500.0
2010-12-08 09:30:00,17.8,17.83,17.8,17.82,142000.0,14.3231,14.3472,14.3231,14.3392,142000.0
2010-12-08 09:35:00,17.82,17.86,17.82,17.85,178500.0,14.3392,14.3714,14.3392,14.3633,178500.0
2010-12-08 09:40:00,17.85,17.87,17.82,17.85,79500.0,14.3633,14.3794,14.3392,14.3633,79500.0
2010-12-08 09:45:00,17.85,17.86,17.83,17.83,48500.0,14.3633,14.3714,14.3472,14.3472,48500.0
2010-12-08 09:50:00,17.83,17.84,17.8,17.8,43000.0,14.3472,14.3553,14.3231,14.3231,43000.0
2010-12-08 09:55:00,17.8,17.81,17.79,17.8,17000.0,14.3231,14.3312,14.3151,14.3231,17000.0
2010-12-08 10:00:00,17.8,17.8,17.76,17.77,22500.0,14.3231,14.3231,14.2909,14.299,22500.0
2010-12-08 10:05:00,17.77,17.78,17.75,17.78,18000.0,14.299,14.307,14.2829,14.307,18000.0
2010-12-08 10:10:00,17.77,17.77,17.74,17.77,75000.0,14.299,14.299,14.2748,14.299,75000.0
2010-12-08 10:15:00,17.77,17.77,17.74,17.75,18000.0,14.299,14.299,14.2748,14.2829,18000.0
2010-12-08 10:20:00,17.74,17.74,17.73,17.73,126500.0,14.2748,14.2748,14.2668,14.2668,126500.0
2010-12-08 10:25:00,17.73,17.75,17.73,17.75,50500.0,14.2668,14.2829,14.2668,14.2829,50500.0
2010-12-08 10:30:00,17.75,17.75,17.73,17.73,74500.0,14.2829,14.2829,14.2668,14.2668,74500.0
2010-12-08 10:35:00,17.73,17.73,17.71,17.71,55000.0,14.2668,14.2668,14.2507,14.2507,55000.0
2010-12-08 10:40:00,17.71,17.71,17.69,17.71,20500.0,14.2507,14.2507,14.2346,14.2507,20500.0
2010-12-08 10:45:00,17.71,17.72,17.71,17.71,32000.0,14.2507,14.2587,14.2507,14.2507,32000.0
2010-12-08 10:50:00,17.71,17.73,17.71,17.73,41500.0,14.2507,14.2668,14.2507,14.2668,41500.0
2010-12-08 10:55:00,17.74,17.74,17.73,17.74,20000.0,14.2748,14.2748,14.2668,14.2748,20000.0
2010-12-08 11:00:00,17.74,17.75,17.73,17.75,28000.0,14.2748,14.2829,14.2668,14.2829,28000.0
2010-12-08 11:05:00,17.76,17.77,17.76,17.76,38000.0,14.2909,14.299,14.2909,14.2909,38000.0
2010-12-08 11:10:00,17.76,17.76,17.75,17.75,11000.0,14.2909,14.2909,14.2829,14.2829,11000.0
2010-12-08 11:15:00,17.77,17.77,17.75,17.75,14000.0,14.299,14.299,14.2829,14.2829,14000.0
2010-12-08 11:20:00,17.76,17.76,17.75,17.76,26000.0,14.2909,14.2909,14.2829,14.2909,26000.0
2010-12-08 11:25:00,17.76,17.76,17.75,17.76,10500.0,14.2909,14.2909,14.2829,14.2909,10500.0
2010-12-08 11:30:00,17.75,17.75,17.74,17.75,11000.0,14.2829,14.2829,14.2748,14.2829,11000.0
2010-12-08 11:35:00,17.75,17.76,17.75,17.75,23500.0,14.2829,14.2909,14.2829,14.2829,23500.0
2010-12-08 11:40:00,17.75,17.76,17.75,17.76,26000.0,14.2829,14.2909,14.2829,14.2909,26000.0
2010-12-08 11:45:00,17.76,17.78,17.76,17.77,16000.0,14.2909,14.307,14.2909,14.299,16000.0
2010-12-08 11:50:00,17.78,17.78,17.77,17.78,26500.0,14.307,14.307,14.299,14.307,26500.0
2010-12-08 11:55:00,17.78,17.78,17.77,17.78,18000.0,14.307,14.307,14.299,14.307,18000.0
2010-12-08 12:00:00,17.78,17.78,17.77,17.77,32000.0,14.307,14.307,14.299,14.299,32000.0
2010-12-08 12:05:00,17.77,17.78,17.77,17.77,10000.0,14.299,14.307,14.299,14.299,10000.0
2010-12-08 12:10:00,17.77,17.78,17.77,17.77,12500.0,14.299,14.307,14.299,14.299,12500.0
2010-12-08 12:15:00,17.77,17.77,17.76,17.76,8500.0,14.299,14.299,14.2909,14.2909,8500.0
2010-12-08 12:20:00,17.76,17.76,17.76,17.76,14500.0,14.2909,14.2909,14.2909,14.2909,14500.0
2010-12-08 12:25:00,17.76,17.77,17.76,17.76,10500.0,14.2909,14.299,14.2909,14.2909,10500.0
2010-12-08 12:30:00,17.76,17.76,17.75,17.75,9000.0,14.2909,14.2909,14.2829,14.2829,9000.0
2010-12-08 12:35:00,17.75,17.76,17.75,17.75,11000.0,14.2829,14.2909,14.2829,14.2829,11000.0
2010-12-08 12:40:00,17.75,17.76,17.75,17.75,4500.0,14.2829,14.2909,14.2829,14.2829,4500.0
2010-12-08 12:45:00,17.75,17.75,17.73,17.73,18000.0,14.2829,14.2829,14.2668,14.2668,18000.0
2010-12-08 12:50:00,17.73,17.73,17.72,17.72,9500.0,14.2668,14.2668,14.2587,14.2587,9500.0
2010-12-08 12:55:00,17.72,17.72,17.72,17.72,14500.0,14.2587,14.2587,14.2587,14.2587,14500.0
2010-12-08 13:00:00,17.72,17.74,17.72,17.74,26500.0,14.2587,14.2748,14.2587,14.2748,26500.0
2010-12-08 13:05:00,17.74,17.75,17.74,17.74,53500.0,14.2748,14.2829,14.2748,14.2748,53500.0
2010-12-08 13:10:00,17.75,17.76,17.75,17.75,33000.0,14.2829,14.2909,14.2829,14.2829,33000.0
2010-12-08 13:15:00,17.75,17.75,17.73,17.74,44000.0,14.2829,14.2829,14.2668,14.2748,44000.0
2010-12-08 13:20:00,17.73,17.74,17.73,17.73,18500.0,14.2668,14.2748,14.2668,14.2668,18500.0
2010-12-08 13:25:00,17.74,17.74,17.73,17.73,63500.0,14.2748,14.2748,14.2668,14.2668,63500.0
2010-12-08 13:30:00,17.73,17.75,17.73,17.75,25500.0,14.2668,14.2829,14.2668,14.2829,25500.0
2010-12-08 13:35:00,17.75,17.75,17.74,17.74,60500.0,14.2829,14.2829,14.2748,14.2748,60500.0
2010-12-08 13:40:00,17.75,17.77,17.74,17.77,80000.0,14.2829,14.299,14.2748,14.299,80000.0
2010-12-08 13:45:00,17.76,17.76,17.75,17.76,14500.0,14.2909,14.2909,14.2829,14.2909,14500.0
2010-12-08 13:50:00,17.75,17.76,17.75,17.75,11500.0,14.2829,14.2909,14.2829,14.2829,11500.0
2010-12-08 13:55:00,17.76,17.76,17.76,17.76,19500.0,14.2909,14.2909,14.2909,14.2909,19500.0
2010-12-08 14:00:00,17.76,17.76,17.74,17.74,45500.0,14.2909,14.2909,14.2748,14.2748,45500.0
2010-12-08 14:05:00,17.74,17.74,17.74,17.74,45000.0,14.2748,14.2748,14.2748,14.2748,45000.0
2010-12-08 14:10:00,17.74,17.75,17.74,17.75,20500.0,14.2748,14.2829,14.2748,14.2829,20500.0
2010-12-08 14:15:00,17.74,17.76,17.74,17.75,31500.0,14.2748,14.2909,14.2748,14.2829,31500.0
2010-12-08 14:20:00,17.75,17.75,17.75,17.75,20000.0,14.2829,14.2829,14.2829,14.2829,20000.0
2010-12-08 14:25:00,17.75,17.75,17.74,17.74,12000.0,14.2829,14.2829,14.2748,14.2748,12000.0
2010-12-08 14:30:00,17.74,17.75,17.74,17.75,75000.0,14.2748,14.2829,14.2748,14.2829,75000.0
2010-12-08 14:35:00,17.75,17.76,17.75,17.75,56500.0,14.2829,14.2909,14.2829,14.2829,56500.0
2010-12-08 14:40:00,17.75,17.77,17.75,17.76,78500.0,14.2829,14.299,14.2829,14.2909,78500.0
2010-12-08 14:45:00,17.76,17.77,17.75,17.75,37000.0,14.2909,14.299,14.2829,14.2829,37000.0
2010-12-08 14:50:00,17.75,17.76,17.75,17.75,55000.0,14.2829,14.2909,14.2829,14.2829,55000.0
2010-12-08 14:55:00,17.76,17.76,17.74,17.74,35000.0,14.2909,14.2909,14.2748,14.2748,35000.0
2010-12-08 15:00:00,17.74,17.75,17.73,17.74,50500.0,14.2748,14.2829,14.2668,14.2748,50500.0
2010-12-08 15:05:00,17.74,17.74,17.73,17.74,108000.0,14.2748,14.2748,14.2668,14.2748,108000.0
2010-12-08 15:10:00,17.73,17.73,17.72,17.73,103500.0,14.2668,14.2668,14.2587,14.2668,103500.0
2010-12-08 15:15:00,17.72,17.73,17.71,17.71,40500.0,14.2587,14.2668,14.2507,14.2507,40500.0
2010-12-08 15:20:00,17.71,17.72,17.71,17.72,43000.0,14.2507,14.2587,14.2507,14.2587,43000.0
2010-12-08 15:25:00,17.72,17.72,17.71,17.71,60500.0,14.2587,14.2587,14.2507,14.2507,60500.0
2010-12-08 15:30:00,17.71,17.72,17.7,17.72,65500.0,14.2507,14.2587,14.2426,14.2587,65500.0
2010-12-08 15:35:00,17.72,17.73,17.72,17.72,54500.0,14.2587,14.2668,14.2587,14.2587,54500.0
2010-12-08 15:40:00,17.72,17.72,17.72,17.72,96000.0,14.2587,14.2587,14.2587,14.2587,96000.0
2010-12-08 15:45:00,17.72,17.74,17.72,17.74,90500.0,14.2587,14.2748,14.2587,14.2748,90500.0
2010-12-08 15:50:00,17.74,17.74,17.74,17.74,113000.0,14.2748,14.2748,14.2748,14.2748,113000.0
2010-12-08 15:55:00,17.74,17.75,17.74,17.74,122000.0,14.2748,14.2829,14.2748,14.2748,122000.0
2010-12-09 09:30:00,17.86,17.86,17.83,17.84,72500.0,14.3714,14.3714,14.3472,14.3553,72500.0
2010-12-09 09:35:00,17.83,17.83,17.78,17.78,63500.0,14.3472,14.3472,14.307,14.307,63500.0
2010-12-09 09:40:00,17.78,17.8,17.77,17.78,56000.0,14.307,14.3231,14.299,14.307,56000.0
2010-12-09 09:45:00,17.8,17.81,17.78,17.78,84500.0,14.3231,14.3312,14.307,14.307,84500.0
2010-12-09 09:50:00,17.78,17.82,17.78,17.82,58000.0,14.307,14.3392,14.307,14.3392,58000.0
2010-12-09 09:55:00,17.82,17.83,17.81,17.82,93000.0,14.3392,14.3472,14.3312,14.3392,93000.0
2010-12-09 10:00:00,17.82,17.82,17.8,17.8,122000.0,14.3392,14.3392,14.3231,14.3231,122000.0
2010-12-09 10:05:00,17.8,17.81,17.8,17.8,192000.0,14.3231,14.3312,14.3231,14.3231,192000.0
2010-12-09 10:10:00,17.79,17.79,17.77,17.77,62000.0,14.3151,14.3151,14.299,14.299,62000.0
2010-12-09 10:15:00,17.77,17.78,17.77,17.77,30000.0,14.299,14.307,14.299,14.299,30000.0
2010-12-09 10:20:00,17.77,17.77,17.75,17.75,60000.0,14.299,14.299,14.2829,14.2829,60000.0
2010-12-09 10:25:00,17.75,17.76,17.74,17.75,59000.0,14.2829,14.2909,14.2748,14.2829,59000.0
2010-12-09 10:30:00,17.76,17.77,17.76,17.77,24500.0,14.2909,14.299,14.2909,14.299,24500.0
2010-12-09 10:35:00,17.77,17.77,17.76,17.76,34500.0,14.299,14.299,14.2909,14.2909,34500.0
2010-12-09 10:40:00,17.75,17.75,17.74,17.74,41000.0,14.2829,14.2829,14.2748,14.2748,41000.0
2010-12-09 10:45:00,17.74,17.75,17.73,17.73,32000.0,14.2748,14.2829,14.2668,14.2668,32000.0
2010-12-09 10:50:00,17.74,17.74,17.72,17.74,56500.0,14.2748,14.2748,14.2587,14.2748,56500.0
2010-12-09 10:55:00,17.73,17.73,17.71,17.73,80500.0,14.2668,14.2668,14.2507,14.2668,80500.0
2010-12-09 11:00:00,17.73,17.74,17.72,17.73,46500.0,14.2668,14.2748,14.2587,14.2668,46500.0
2010-12-09 11:05:00,17.73,17.75,17.72,17.75,41000.0,14.2668,14.2829,14.2587,14.2829,41000.0
2010-12-09 11:10:00,17.76,17.76,17.74,17.76,42000.0,14.2909,14.2909,14.2748,14.2909,42000.0
2010-12-09 11:15:00,17.75,17.76,17.75,17.75,8000.0,14.2829,14.2909,14.2829,14.2829,8000.0
2010-12-09 11:20:00,17.75,17.76,17.75,17.76,10500.0,14.2829,14.2909,14.2829,14.2909,10500.0
2010-12-09 11:25:00,17.76,17.76,17.75,17.76,49500.0,14.2909,14.2909,14.2829,14.2909,49500.0
2010-12-09 11:30:00,17.76,17.77,17.74,17.75,23000.0,14.2909,14.299,14.2748,14.2829,23000.0
2010-12-09 11:35:00,17.75,17.76,17.75,17.76,20000.0,14.2829,14.2909,14.2829,14.2909,20000.0
2010-12-09 11:40:00,17.76,17.76,17.74,17.74,21000.0,14.2909,14.2909,14.2748,14.2748,21000.0
2010-12-09 11:45:00,17.73,17.74,17.72,17.72,36500.0,14.2668,14.2748,14.2587,14.2587,36500.0
2010-12-09 11:50:00,17.72,17.73,17.72,17.73,9000.0,14.2587,14.2668,14.2587,14.2668,9000.0
2010-12-09 11:55:00,17.73,17.75,17.72,17.75,18000.0,14.2668,14.2829,14.2587,14.2829,18000.0
2010-12-09 12:00:00,17.75,17.76,17.74,17.75,100500.0,14.2829,14.2909,14.2748,14.2829,100500.0
2010-12-09 12:05:00,17.75,17.76,17.75,17.76,6500.0,14.2829,14.2909,14.2829,14.2909,6500.0
2010-12-09 12:10:00,17.75,17.76,17.75,17.76,39000.0,14.2829,14.2909,14.2829,14.2909,39000.0
2010-12-09 12:15:00,17.76,17.76,17.75,17.75,11000.0,14.2909,14.2909,14.2829,14.2829,11000.0
2010-12-09 12:20:00,17.76,17.76,17.76,17.76,12000.0,14.2909,14.2909,14.2909,14.2909,12000.0
2010-12-09 12:25:00,17.76,17.76,17.75,17.76,12500.0,14.2909,14.2909,14.2829,14.2909,12500.0
2010-12-09 12:30:00,17.76,17.76,17.75,17.75,48500.0,14.2909,14.2909,14.2829,14.2829,48500.0
2010-12-09 12:35:00,17.75,17.75,17.74,17.75,18000.0,14.2829,14.2829,14.2748,14.2829,18000.0
2010-12-09 12:40:00,17.75,17.76,17.75,17.75,759000.0,14.2829,14.2909,14.2829,14.2829,759000.0
2010-12-09 12:45:00,17.75,17.76,17.75,17.76,12000.0,14.2829,14.2909,14.2829,14.2909,12000.0
2010-12-09 12:50:00,17.76,17.77,17.76,17.77,48500.0,14.2909,14.299,14.2909,14.299,48500.0
2010-12-09 12:55:00,17.78,17.78,17.77,17.77,7000.0,14.307,14.307,14.299,14.299,7000.0
2010-12-09 13:00:00,17.77,17.79,17.76,17.78,137500.0,14.299,14.3151,14.2909,14.307,137500.0
2010-12-09 13:05:00,17.78,17.79,17.77,17.79,13000.0,14.307,14.3151,14.299,14.3151,13000.0
2010-12-09 13:10:00,17.79,17.8,17.79,17.8,44000.0,14.3151,14.3231,14.3151,14.3231,44000.0
2010-12-09 13:15:00,17.8,17.81,17.79,17.79,27500.0,14.3231,14.3312,14.3151,14.3151,27500.0
2010-12-09 13:20:00,17.79,17.79,17.78,17.78,29500.0,14.3151,14.3151,14.307,14.307,29500.0
2010-12-09 13:25:00,17.79,17.8,17.79,17.8,47500.0,14.3151,14.3231,14.3151,14.3231,47500.0
2010-12-09 13:30:00,17.8,17.8,17.79,17.79,53000.0,14.3231,14.3231,14.3151,14.3151,53000.0
2010-12-09 13:35:00,17.79,17.79,17.78,17.79,11500.0,14.3151,14.3151,14.307,14.3151,11500.0
2010-12-09 13:40:00,17.79,17.79,17.78,17.79,69000.0,14.3151,14.3151,14.307,14.3151,69000.0
2010-12-09 13:45:00,17.78,17.79,17.78,17.79,10000.0,14.307,14.3151,14.307,14.3151,10000.0
2010-12-09 13:50:00,17.79,17.8,17.79,17.79,11000.0,14.3151,14.3231,14.3151,14.3151,11000.0
2010-12-09 13:55:00,17.8,17.8,17.79,17.8,17500.0,14.3231,14.3231,14.3151,14.3231,17500.0
2010-12-09 14:00:00,17.8,17.8,17.8,17.8,19500.0,14.3231,14.3231,14.3231,14.3231,19500.0
2010-12-09 14:05:00,17.8,17.8,17.78,17.78,46000.0,14.3231,14.3231,14.307,14.307,46000.0
2010-12-09 14:10:00,17.78,17.78,17.77,17.78,34500.0,14.307,14.307,14.299,14.307,34500.0
2010-12-09 14:15:00,17.78,17.78,17.77,17.78,41000.0,14.307,14.307,14.299,14.307,41000.0
2010-12-09 14:20:00,17.78,17.79,17.78,17.79,18000.0,14.307,14.3151,14.307,14.3151,18000.0
2010-12-09 14:25:00,17.79,17.79,17.79,17.79,26000.0,14.3151,14.3151,14.3151,14.3151,26000.0
2010-12-09 14:30:00,17.79,17.79,17.78,17.79,19500.0,14.3151,14.3151,14.307,14.3151,19500.0
2010-12-09 14:35:00,17.79,17.79,17.78,17.79,28000.0,14.3151,14.3151,14.307,14.3151,28000.0
2010-12-09 14:40:00,17.78,17.79,17.78,17.79,63500.0,14.307,14.3151,14.307,14.3151,63500.0
2010-12-09 14:45:00,17.79,17.79,17.78,17.78,47000.0,14.3151,14.3151,14.307,14.307,47000.0
2010-12-09 14:50:00,17.78,17.78,17.78,17.78,13500.0,14.307,14.307,14.307,14.307,13500.0
2010-12-09 14:55:00,17.79,17.79,17.78,17.79,55500.0,14.3151,14.3151,14.307,14.3151,55500.0
2010-12-09 15:00:00,17.79,17.79,17.78,17.79,22500.0,14.3151,14.3151,14.307,14.3151,22500.0
2010-12-09 15:05:00,17.79,17.79,17.78,17.79,38000.0,14.3151,14.3151,14.307,14.3151,38000.0
2010-12-09 15:10:00,17.79,17.79,17.79,17.79,35500.0,14.3151,14.3151,14.3151,14.3151,35500.0
2010-12-09 15:15:00,17.79,17.8,17.79,17.8,15500.0,14.3151,14.3231,14.3151,14.3231,15500.0
2010-12-09 15:20:00,17.8,17.8,17.79,17.8,40000.0,14.3231,14.3231,14.3151,14.3231,40000.0
2010-12-09 15:25:00,17.8,17.8,17.79,17.8,12500.0,14.3231,14.3231,14.3151,14.3231,12500.0
2010-12-09 15:30:00,17.8,17.8,17.79,17.79,83500.0,14.3231,14.3231,14.3151,14.3151,83500.0
2010-12-09 15:35:00,17.79,17.8,17.79,17.8,98500.0,14.3151,14.3231,14.3151,14.3231,98500.0
2010-12-09 15:40:00,17.8,17.82,17.8,17.81,160500.0,14.3231,14.3392,14.3231,14.3312,160500.0
2010-12-09 15:45:00,17.81,17.82,17.81,17.82,142000.0,14.3312,14.3392,14.3312,14.3392,142000.0
2010-12-09 15:50:00,17.82,17.82,17.81,17.81,93500.0,14.3392,14.3392,14.3312,14.3312,93500.0
2010-12-09 15:55:00,17.81,17.81,17.79,17.79,100000.0,14.3312,14.3312,14.3151,14.3151,100000.0
2010-12-10 09:30:00,17.84,17.86,17.83,17.83,73000.0,14.3553,14.3714,14.3472,14.3472,73000.0
2010-12-10 09:35:00,17.84,17.86,17.83,17.86,57000.0,14.3553,14.3714,14.3472,14.3714,57000.0
2010-12-10 09:40:00,17.85,17.87,17.85,17.87,25500.0,14.3633,14.3794,14.3633,14.3794,25500.0
2010-12-10 09:45:00,17.87,17.88,17.86,17.86,67000.0,14.3794,14.3875,14.3714,14.3714,67000.0
2010-12-10 09:50:00,17.86,17.89,17.86,17.88,66500.0,14.3714,14.3955,14.3714,14.3875,66500.0
2010-12-10 09:55:00,17.88,17.89,17.86,17.86,104500.0,14.3875,14.3955,14.3714,14.3714,104500.0
2010-12-10 10:00:00,17.86,17.86,17.84,17.84,76000.0,14.3714,14.3714,14.3553,14.3553,76000.0
2010-12-10 10:05:00,17.84,17.85,17.83,17.84,43000.0,14.3553,14.3633,14.3472,14.3553,43000.0
2010-12-10 10:10:00,17.84,17.84,17.81,17.83,63000.0,14.3553,14.3553,14.3312,14.3472,63000.0
2010-12-10 10:15:00,17.83,17.84,17.82,17.84,28500.0,14.3472,14.3553,14.3392,14.3553,28500.0
2010-12-10 10:20:00,17.84,17.84,17.83,17.83,66000.0,14.3553,14.3553,14.3472,14.3472,66000.0
2010-12-10 10:25:00,17.84,17.85,17.84,17.85,48000.0,14.3553,14.3633,14.3553,14.3633,48000.0
2010-12-10 10:30:00,17.85,17.85,17.84,17.84,20000.0,14.3633,14.3633,14.3553,14.3553,20000.0
2010-12-10 10:35:00,17.84,17.84,17.83,17.84,17500.0,14.3553,14.3553,14.3472,14.3553,17500.0
2010-12-10 10:40:00,17.83,17.86,17.83,17.86,13500.0,14.3472,14.3714,14.3472,14.3714,13500.0
2010-12-10 10:45:00,17.86,17.86,17.85,17.85,38500.0,14.3714,14.3714,14.3633,14.3633,38500.0
2010-12-10 10:50:00,17.86,17.86,17.86,17.86,18000.0,14.3714,14.3714,14.3714,14.3714,18000.0
2010-12-10 10:55:00,17.86,17.87,17.86,17.86,45500.0,14.3714,14.3794,14.3714,14.3714,45500.0
2010-12-10 11:00:00,17.86,17.87,17.86,17.87,30500.0,14.3714,14.3794,14.3714,14.3794,30500.0
2010-12-10 11:05:00,17.87,17.89,17.87,17.88,96000.0,14.3794,14.3955,14.3794,14.3875,96000.0
2010-12-10 11:10:00,17.88,17.88,17.87,17.88,28000.0,14.3875,14.3875,14.3794,14.3875,28000.0
2010-12-10 11:15:00,17.88,17.89,17.87,17.88,19500.0,14.3875,14.3955,14.3794,14.3875,19500.0
2010-12-10 11:20:00,17.88,17.89,17.86,17.87,82500.0,14.3875,14.3955,14.3714,14.3794,82500.0
2010-12-10 11:25:00,17.87,17.87,17.87,17.87,4500.0,14.3794,14.3794,14.3794,14.3794,4500.0
2010-12-10 11:30:00,17.87,17.88,17.87,17.88,105500.0,14.3794,14.3875,14.3794,14.3875,105500.0
2010-12-10 11:35:00,17.88,17.88,17.87,17.87,42500.0,14.3875,14.3875,14.3794,14.3794,42500.0
2010-12-10 11:40:00,17.87,17.88,17.87,17.88,24000.0,14.3794,14.3875,14.3794,14.3875,24000.0
2010-12-10 11:45:00,17.88,17.89,17.88,17.89,16500.0,14.3875,14.3955,14.3875,14.3955,16500.0
2010-12-10 11:50:00,17.89,17.89,17.88,17.89,23500.0,14.3955,14.3955,14.3875,14.3955,23500.0
2010-12-10 11:55:00,17.89,17.9,17.88,17.9,38500.0,14.3955,14.4036,14.3875,14.4036,38500.0
2010-12-10 12:00:00,17.9,17.9,17.9,17.9,26000.0,14.4036,14.4036,14.4036,14.4036,26000.0
2010-12-10 12:05:00,17.9,17.91,17.89,17.91,24000.0,14.4036,14.4116,14.3955,14.4116,24000.0
2010-12-10 12:10:00,17.91,17.92,17.91,17.92,52500.0,14.4116,14.4197,14.4116,14.4197,52500.0
2010-12-10 12:15:00,17.92,17.92,17.91,17.92,21000.0,14.4197,14.4197,14.4116,14.4197,21000.0
2010-12-10 12:20:00,17.92,17.92,17.91,17.91,1104500.0,14.4197,14.4197,14.4116,14.4116,1104500.0
2010-12-10 12:25:00,17.91,17.94,17.91,17.94,127000.0,14.4116,14.4358,14.4116,14.4358,127000.0
2010-12-10 12:30:00,17.94,17.95,17.94,17.95,79000.0,14.4358,14.4438,14.4358,14.4438,79000.0
2010-12-10 12:35:00,17.95,17.95,17.95,17.95,16000.0,14.4438,14.4438,14.4438,14.4438,16000.0
2010-12-10 12:40:00,17.95,17.96,17.95,17.95,125000.0,14.4438,14.4519,14.4438,14.4438,125000.0
2010-12-10 12:45:00,17.95,17.96,17.94,17.95,23500.0,14.4438,14.4519,14.4358,14.4438,23500.0
2010-12-10 12:50:00,17.95,17.95,17.95,17.95,27000.0,14.4438,14.4438,14.4438,14.4438,27000.0
2010-12-10 12:55:00,17.95,17.95,17.94,17.95,12000.0,14.4438,14.4438,14.4358,14.4438,12000.0
2010-12-10 13:00:00,17.95,17.95,17.95,17.95,17000.0,14.4438,14.4438,14.4438,14.4438,17000.0
2010-12-10 13:05:00,17.95,17.95,17.94,17.95,25000.0,14.4438,14.4438,14.4358,14.4438,25000.0
2010-12-10 13:10:00,17.95,17.95,17.95,17.95,14000.0,14.4438,14.4438,14.4438,14.4438,14000.0
2010-12-10 13:15:00,17.95,17.96,17.95,17.95,17000.0,14.4438,14.4519,14.4438,14.4438,17000.0
2010-12-10 13:20:00,17.95,17.97,17.95,17.96,133500.0,14.4438,14.4599,14.4438,14.4519,133500.0
2010-12-10 13:25:00,17.96,17.96,17.95,17.96,26000.0,14.4519,14.4519,14.4438,14.4519,26000.0
2010-12-10 13:30:00,17.96,17.96,17.96,17.96,9500.0,14.4519,14.4519,14.4519,14.4519,9500.0
2010-12-10 13:35:00,17.96,17.97,17.96,17.97,10000.0,14.4519,14.4599,14.4519,14.4599,10000.0
2010-12-10 13:40:00,17.97,17.97,17.96,17.97,38500.0,14.4599,14.4599,14.4519,14.4599,38500.0
2010-12-10 13:45:00,17.96,17.98,17.96,17.97,75000.0,14.4519,14.4679,14.4519,14.4599,75000.0
2010-12-10 13:50:00,17.98,17.98,17.97,17.98,27500.0,14.4679,14.4679,14.4599,14.4679,27500.0
2010-12-10 13:55:00,17.97,17.98,17.97,17.98,63000.0,14.4599,14.4679,14.4599,14.4679,63000.0
2010-12-10 14:00:00,17.98,17.99,17.98,17.98,57500.0,14.4679,14.476,14.4679,14.4679,57500.0
2010-12-10 14:05:00,17.98,17.99,17.98,17.99,31500.0,14.4679,14.476,14.4679,14.476,31500.0
2010-12-10 14:10:00,17.99,18.0,17.99,17.99,48500.0,14.476,14.484,14.476,14.476,48500.0
2010-12-10 14:15:00,17.99,17.99,17.99,17.99,25500.0,14.476,14.476,14.476,14.476,25500.0
2010-12-10 14:20:00,17.99,18.0,17.99,18.0,30500.0,14.476,14.484,14.476,14.484,30500.0
2010-12-10 14:25:00,18.0,18.0,17.99,17.99,49500.0,14.484,14.484,14.476,14.476,49500.0
2010-12-10 14:30:00,17.99,17.99,17.99,17.99,22000.0,14.476,14.476,14.476,14.476,22000.0
2010-12-10 14:35:00,17.99,18.0,17.99,18.0,48500.0,14.476,14.484,14.476,14.484,48500.0
2010-12-10 14:40:00,18.0,18.0,18.0,18.0,25000.0,14.484,14.484,14.484,14.484,25000.0
2010-12-10 14:45:00,18.0,18.0,17.99,18.0,60000.0,14.484,14.484,14.476,14.484,60000.0
2010-12-10 14:50:00,18.0,18.01,18.0,18.0,30000.0,14.484,14.4921,14.484,14.484,30000.0
2010-12-10 14:55:00,18.0,18.0,18.0,18.0,10000.0,14.484,14.484,14.484,14.484,10000.0
2010-12-10 15:00:00,18.0,18.0,17.99,17.99,29000.0,14.484,14.484,14.476,14.476,29000.0
2010-12-10 15:05:00,17.99,17.99,17.99,17.99,272000.0,14.476,14.476,14.476,14.476,272000.0
2010-12-10 15:10:00,17.99,17.99,17.98,17.98,310000.0,14.476,14.476,14.4679,14.4679,310000.0
2010-12-10 15:15:00,17.98,17.98,17.97,17.97,57500.0,14.4679,14.4679,14.4599,14.4599,57500.0
2010-12-10 15:20:00,17.97,17.98,17.97,17.97,22000.0,14.4599,14.4679,14.4599,14.4599,22000.0
2010-12-10 15:25:00,17.97,17.98,17.97,17.98,27000.0,14.4599,14.4679,14.4599,14.4679,27000.0
2010-12-10 15:30:00,17.98,17.99,17.98,17.99,41500.0,14.4679,14.476,14.4679,14.476,41500.0
2010-12-10 15:35:00,17.99,17.99,17.98,17.98,47000.0,14.476,14.476,14.4679,14.4679,47000.0
2010-12-10 15:40:00,17.98,17.98,17.97,17.98,39000.0,14.4679,14.4679,14.4599,14.4679,39000.0
2010-12-10 15:45:00,17.98,17.98,17.97,17.97,70500.0,14.4679,14.4679,14.4599,14.4599,70500.0
2010-12-10 15:50:00,17.97,17.99,17.97,17.99,239500.0,14.4599,14.476,14.4599,14.476,239500.0
2010-12-10 15:55:00,17.99,17.99,17.98,17.99,306500.0,14.476,14.476,14.4679,14.476,306500.0
2010-12-13 09:30:00,18.04,18.05,17.98,18.03,515500.0,14.5162,14.5243,14.4679,14.5082,515500.0
2010-12-13 09:35:00,18.03,18.04,17.99,17.99,125500.0,14.5082,14.5162,14.476,14.476,125500.0
2010-12-13 09:40:00,17.98,17.99,17.97,17.99,93500.0,14.4679,14.476,14.4599,14.476,93500.0
2010-12-13 09:45:00,17.99,18.02,17.98,18.02,59500.0,14.476,14.5001,14.4679,14.5001,59500.0
2010-12-13 09:50:00,18.03,18.03,18.01,18.01,82000.0,14.5082,14.5082,14.4921,14.4921,82000.0
2010-12-13 09:55:00,18.02,18.02,18.0,18.01,71000.0,14.5001,14.5001,14.484,14.4921,71000.0
2010-12-13 10:00:00,18.0,18.04,18.0,18.03,80500.0,14.484,14.5162,14.484,14.5082,80500.0
2010-12-13 10:05:00,18.03,18.04,18.03,18.03,47500.0,14.5082,14.5162,14.5082,14.5082,47500.0
2010-12-13 10:10:00,18.03,18.04,18.02,18.03,87000.0,14.5082,14.5162,14.5001,14.5082,87000.0
2010-12-13 10:15:00,18.03,18.04,18.03,18.03,90500.0,14.5082,14.5162,14.5082,14.5082,90500.0
2010-12-13 10:20:00,18.03,18.03,18.02,18.02,43500.0,14.5082,14.5082,14.5001,14.5001,43500.0
2010-12-13 10:25:00,18.02,18.03,18.02,18.02,87000.0,14.5001,14.5082,14.5001,14.5001,87000.0
2010-12-13 10:30:00,18.02,18.03,18.02,18.03,45000.0,14.5001,14.5082,14.5001,14.5082,45000.0
2010-12-13 10:35:00,18.02,18.03,18.02,18.02,44500.0,14.5001,14.5082,14.5001,14.5001,44500.0
2010-12-13 10:40:00,18.02,18.02,18.0,18.0,47500.0,14.5001,14.5001,14.484,14.484,47500.0
2010-12-13 10:45:00,18.0,18.03,18.0,18.03,76500.0,14.484,14.5082,14.484,14.5082,76500.0
2010-12-13 10:50:00,18.03,18.04,18.03,18.04,90000.0,14.5082,14.5162,14.5082,14.5162,90000.0
2010-12-13 10:55:00,18.03,18.04,18.03,18.04,113000.0,14.5082,14.5162,14.5082,14.5162,113000.0
2010-12-13 11:00:00,18.03,18.04,18.02,18.03,58000.0,14.5082,14.5162,14.5001,14.5082,58000.0
2010-12-13 11:05:00,18.02,18.03,18.02,18.03,26000.0,14.5001,14.5082,14.5001,14.5082,26000.0
2010-12-13 11:10:00,18.02,18.03,18.01,18.02,40500.0,14.5001,14.5082,14.4921,14.5001,40500.0
2010-12-13 11:15:00,18.01,18.03,18.01,18.03,40500.0,14.4921,14.5082,14.4921,14.5082,40500.0
2010-12-13 11:20:00,18.03,18.03,18.01,18.02,49000.0,14.5082,14.5082,14.4921,14.5001,49000.0
2010-12-13 11:25:00,18.02,18.02,18.0,18.01,19000.0,14.5001,14.5001,14.484,14.4921,19000.0
2010-12-13 11:30:00,18.01,18.01,18.0,18.0,27500.0,14.4921,14.4921,14.484,14.484,27500.0
2010-12-13 11:35:00,18.0,18.01,18.0,18.0,20500.0,14.484,14.4921,14.484,14.484,20500.0
2010-12-13 11:40:00,18.01,18.01,18.0,18.0,26500.0,14.4921,14.4921,14.484,14.484,26500.0
2010-12-13 11:45:00,18.0,18.02,18.0,18.01,24500.0,14.484,14.5001,14.484,14.4921,24500.0
2010-12-13 11:50:00,18.02,18.02,18.0,18.0,71500.0,14.5001,14.5001,14.484,14.484,71500.0
2010-12-13 11:55:00,18.0,18.01,17.99,18.01,48500.0,14.484,14.4921,14.476,14.4921,48500.0
2010-12-13 12:00:00,18.01,18.01,18.0,18.0,31000.0,14.4921,14.4921,14.484,14.484,31000.0
2010-12-13 12:05:00,18.0,18.0,17.98,17.98,49500.0,14.484,14.484,14.4679,14.4679,49500.0
2010-12-13 12:10:00,17.98,18.0,17.98,18.0,42000.0,14.4679,14.484,14.4679,14.484,42000.0
2010-12-13 12:15:00,18.0,18.0,18.0,18.0,64000.0,14.484,14.484,14.484,14.484,64000.0
2010-12-13 12:20:00,18.0,18.0,18.0,18.0,12500.0,14.484,14.484,14.484,14.484,12500.0
2010-12-13 12:25:00,18.0,18.0,17.99,17.99,69500.0,14.484,14.484,14.476,14.476,69500.0
2010-12-13 12:30:00,18.0,18.0,17.99,17.99,19000.0,14.484,14.484,14.476,14.476,19000.0
2010-12-13 12:35:00,18.0,18.0,17.99,17.99,21500.0,14.484,14.484,14.476,14.476,21500.0
2010-12-13 12:40:00,17.99,18.0,17.99,18.0,9500.0,14.476,14.484,14.476,14.484,9500.0
2010-12-13 12:45:00,18.0,18.0,17.99,18.0,59000.0,14.484,14.484,14.476,14.484,59000.0
2010-12-13 12:50:00,18.0,18.0,18.0,18.0,6500.0,14.484,14.484,14.484,14.484,6500.0
2010-12-13 12:55:00,18.0,18.01,18.0,18.0,19500.0,14.484,14.4921,14.484,14.484,19500.0
2010-12-13 13:00:00,18.0,18.01,18.0,18.0,8500.0,14.484,14.4921,14.484,14.484,8500.0
2010-12-13 13:05:00,18.01,18.01,18.01,18.01,6500.0,14.4921,14.4921,14.4921,14.4921,6500.0
2010-12-13 13:10:00,18.01,18.01,18.01,18.01,65000.0,14.4921,14.4921,14.4921,14.4921,65000.0
2010-12-13 13:15:00,18.01,18.01,18.01,18.01,102000.0,14.4921,14.4921,14.4921,14.4921,102000.0
2010-12-13 13:20:00,18.01,18.02,18.01,18.02,94000.0,14.4921,14.5001,14.4921,14.5001,94000.0
2010-12-13 13:25:00,18.01,18.01,18.01,18.01,17500.0,14.4921,14.4921,14.4921,14.4921,17500.0
2010-12-13 13:30:00,18.01,18.01,18.01,18.01,18500.0,14.4921,14.4921,14.4921,14.4921,18500.0
2010-12-13 13:35:00,18.01,18.01,18.0,18.0,12000.0,14.4921,14.4921,14.484,14.484,12000.0
2010-12-13 13:40:00,18.01,18.01,18.0,18.0,13500.0,14.4921,14.4921,14.484,14.484,13500.0
2010-12-13 13:45:00,18.0,18.0,17.99,17.99,46000.0,14.484,14.484,14.476,14.476,46000.0
2010-12-13 13:50:00,17.99,17.99,17.99,17.99,15000.0,14.476,14.476,14.476,14.476,15000.0
2010-12-13 13:55:00,17.99,18.0,17.99,18.0,34000.0,14.476,14.484,14.476,14.484,34000.0
2010-12-13 14:00:00,18.0,18.01,18.0,18.01,18000.0,14.484,14.4921,14.484,14.4921,18000.0
2010-12-13 14:05:00,18.01,18.02,18.01,18.01,143500.0,14.4921,14.5001,14.4921,14.4921,143500.0
2010-12-13 14:10:00,18.01,18.02,18.01,18.01,24500.0,14.4921,14.5001,14.4921,14.4921,24500.0
2010-12-13 14:15:00,18.01,18.01,18.01,18.01,18000.0,14.4921,14.4921,14.4921,14.4921,18000.0
2010-12-13 14:20:00,18.01,18.01,18.01,18.01,20000.0,14.4921,14.4921,14.4921,14.4921,20000.0
2010-12-13 14:25:00,18.01,18.01,18.01,18.01,20500.0,14.4921,14.4921,14.4921,14.4921,20500.0
2010-12-13 14:30:00,18.01,18.01,18.01,18.01,20500.0,14.4921,14.4921,14.4921,14.4921,20500.0
2010-12-13 14:35:00,18.01,18.01,18.01,18.01,13500.0,14.4921,14.4921,14.4921,14.4921,13500.0
2010-12-13 14:40:00,18.0,18.01,18.0,18.0,61500.0,14.484,14.4921,14.484,14.484,61500.0
2010-12-13 14:45:00,18.01,18.01,18.0,18.01,20500.0,14.4921,14.4921,14.484,14.4921,20500.0
2010-12-13 14:50:00,18.0,18.01,18.0,18.0,15000.0,14.484,14.4921,14.484,14.484,15000.0
2010-12-13 14:55:00,18.0,18.0,18.0,18.0,19000.0,14.484,14.484,14.484,14.484,19000.0
2010-12-13 15:00:00,18.0,18.0,18.0,18.0,29500.0,14.484,14.484,14.484,14.484,29500.0
2010-12-13 15:05:00,18.0,18.0,17.98,17.98,37500.0,14.484,14.484,14.4679,14.4679,37500.0
2010-12-13 15:10:00,17.98,17.99,17.98,17.98,20500.0,14.4679,14.476,14.4679,14.4679,20500.0
2010-12-13 15:15:00,17.98,17.98,17.97,17.98,53000.0,14.4679,14.4679,14.4599,14.4679,53000.0
2010-12-13 15:20:00,17.98,17.98,17.97,17.97,23000.0,14.4679,14.4679,14.4599,14.4599,23000.0
2010-12-13 15:25:00,17.97,17.98,17.97,17.97,131000.0,14.4599,14.4679,14.4599,14.4599,131000.0
2010-12-13 15:30:00,17.97,17.98,17.95,17.95,60000.0,14.4599,14.4679,14.4438,14.4438,60000.0
2010-12-13 15:35:00,17.95,17.96,17.95,17.96,80000.0,14.4438,14.4519,14.4438,14.4519,80000.0
2010-12-13 15:40:00,17.96,17.96,17.95,17.95,40500.0,14.4519,14.4519,14.4438,14.4438,40500.0
2010-12-13 15:45:00,17.94,17.95,17.92,17.93,100500.0,14.4358,14.4438,14.4197,14.4277,100500.0
2010-12-13 15:50:00,17.93,17.94,17.93,17.94,36500.0,14.4277,14.4358,14.4277,14.4358,36500.0
2010-12-13 15:55:00,17.93,17.94,17.92,17.93,49000.0,14.4277,14.4358,14.4197,14.4277,49000.0
2010-12-14 09:30:00,17.99,18.0,17.96,17.97,225500.0,14.476,14.484,14.4519,14.4599,225500.0
2010-12-14 09:35:00,17.96,17.98,17.95,17.96,51500.0,14.4519,14.4679,14.4438,14.4519,51500.0
2010-12-14 09:40:00,17.96,17.96,17.93,17.93,228500.0,14.4519,14.4519,14.4277,14.4277,228500.0
2010-12-14 09:45:00,17.93,17.94,17.93,17.94,121000.0,14.4277,14.4358,14.4277,14.4358,121000.0
2010-12-14 09:50:00,17.94,17.95,17.93,17.95,44000.0,14.4358,14.4438,14.4277,14.4438,44000.0
2010-12-14 09:55:00,17.95,17.96,17.95,17.95,93000.0,14.4438,14.4519,14.4438,14.4438,93000.0
2010-12-14 10:00:00,17.96,17.97,17.95,17.96,26000.0,14.4519,14.4599,14.4438,14.4519,26000.0
2010-12-14 10:05:00,17.96,17.98,17.96,17.98,98000.0,14.4519,14.4679,14.4519,14.4679,98000.0
2010-12-14 10:10:00,17.98,17.98,17.97,17.98,101000.0,14.4679,14.4679,14.4599,14.4679,101000.0
2010-12-14 10:15:00,17.98,17.99,17.98,17.99,46500.0,14.4679,14.476,14.4679,14.476,46500.0
2010-12-14 10:20:00,17.99,18.0,17.99,17.99,70000.0,14.476,14.484,14.476,14.476,70000.0
2010-12-14 10:25:00,17.99,17.99,17.99,17.99,15500.0,14.476,14.476,14.476,14.476,15500.0
2010-12-14 10:30:00,17.98,17.99,17.98,17.99,15500.0,14.4679,14.476,14.4679,14.476,15500.0
2010-12-14 10:35:00,17.99,18.01,17.99,18.0,42000.0,14.476,14.4921,14.476,14.484,42000.0
2010-12-14 10:40:00,18.0,18.0,18.0,18.0,57500.0,14.484,14.484,14.484,14.484,57500.0
2010-12-14 10:45:00,18.0,18.01,17.99,17.99,199500.0,14.484,14.4921,14.476,14.476,199500.0
2010-12-14 10:50:00,17.99,18.0,17.99,18.0,63500.0,14.476,14.484,14.476,14.484,63500.0
2010-12-14 10:55:00,18.0,18.01,17.99,17.99,69000.0,14.484,14.4921,14.476,14.476,69000.0
2010-12-14 11:00:00,17.99,18.0,17.99,18.0,25000.0,14.476,14.484,14.476,14.484,25000.0
2010-12-14 11:05:00,17.99,18.0,17.99,17.99,26000.0,14.476,14.484,14.476,14.476,26000.0
2010-12-14 11:10:00,17.99,18.0,17.99,17.99,34500.0,14.476,14.484,14.476,14.476,34500.0
2010-12-14 11:15:00,18.0,18.0,18.0,18.0,18000.0,14.484,14.484,14.484,14.484,18000.0
2010-12-14 11:20:00,18.0,18.0,18.0,18.0,29500.0,14.484,14.484,14.484,14.484,29500.0
2010-12-14 11:25:00,18.0,18.01,18.0,18.0,102000.0,14.484,14.4921,14.484,14.484,102000.0
2010-12-14 11:30:00,18.0,18.01,18.0,18.01,71000.0,14.484,14.4921,14.484,14.4921,71000.0
2010-12-14 11:35:00,18.01,18.02,18.0,18.02,55500.0,14.4921,14.5001,14.484,14.5001,55500.0
2010-12-14 11:40:00,18.02,18.02,18.01,18.02,32000.0,14.5001,14.5001,14.4921,14.5001,32000.0
2010-12-14 11:45:00,18.01,18.02,18.01,18.02,15500.0,14.4921,14.5001,14.4921,14.5001,15500.0
2010-12-14 11:50:00,18.02,18.02,18.01,18.01,11000.0,14.5001,14.5001,14.4921,14.4921,11000.0
2010-12-14 11:55:00,18.01,18.01,18.0,18.01,69000.0,14.4921,14.4921,14.484,14.4921,69000.0
2010-12-14 12:00:00,18.01,18.01,18.0,18.01,43500.0,14.4921,14.4921,14.484,14.4921,43500.0
2010-12-14 12:05:00,18.01,18.02,18.01,18.01,6000.0,14.4921,14.5001,14.4921,14.4921,6000.0
2010-12-14 12:10:00,18.01,18.01,18.01,18.01,77500.0,14.4921,14.4921,14.4921,14.4921,77500.0
2010-12-14 12:15:00,18.01,18.01,18.01,18.01,12000.0,14.4921,14.4921,14.4921,14.4921,12000.0
2010-12-14 12:20:00,18.0,18.01,18.0,18.0,23000.0,14.484,14.4921,14.484,14.484,23000.0
2010-12-14 12:25:00,18.01,18.01,18.0,18.01,63000.0,14.4921,14.4921,14.484,14.4921,63000.0
2010-12-14 12:30:00,18.01,18.01,18.0,18.0,85000.0,14.4921,14.4921,14.484,14.484,85000.0
2010-12-14 12:35:00,18.0,18.01,18.0,18.01,111500.0,14.484,14.4921,14.484,14.4921,111500.0
2010-12-14 12:40:00,18.01,18.01,18.01,18.01,26500.0,14.4921,14.4921,14.4921,14.4921,26500.0
2010-12-14 12:45:00,18.01,18.01,18.01,18.01,55500.0,14.4921,14.4921,14.4921,14.4921,55500.0
2010-12-14 12:50:00,18.0,18.02,18.0,18.01,54000.0,14.484,14.5001,14.484,14.4921,54000.0
2010-12-14 12:55:00,18.02,18.02,18.0,18.0,34500.0,14.5001,14.5001,14.484,14.484,34500.0
2010-12-14 13:00:00,18.0,18.0,18.0,18.0,16500.0,14.484,14.484,14.484,14.484,16500.0
2010-12-14 13:05:00,18.0,18.01,18.0,18.01,98000.0,14.484,14.4921,14.484,14.4921,98000.0
2010-12-14 13:10:00,18.01,18.01,18.0,18.0,12500.0,14.4921,14.4921,14.484,14.484,12500.0
2010-12-14 13:15:00,18.0,18.0,18.0,18.0,4500.0,14.484,14.484,14.484,14.484,4500.0
2010-12-14 13:20:00,18.0,18.0,18.0,18.0,11000.0,14.484,14.484,14.484,14.484,11000.0
2010-12-14 13:25:00,17.99,18.0,17.99,18.0,18500.0,14.476,14.484,14.476,14.484,18500.0
2010-12-14 13:30:00,17.99,18.0,17.99,17.99,68000.0,14.476,14.484,14.476,14.476,68000.0
2010-12-14 13:35:00,17.99,18.0,17.99,18.0,79000.0,14.476,14.484,14.476,14.484,79000.0
2010-12-14 13:40:00,18.0,18.01,18.0,18.0,58000.0,14.484,14.4921,14.484,14.484,58000.0
2010-12-14 13:45:00,18.0,18.0,18.0,18.0,3000.0,14.484,14.484,14.484,14.484,3000.0
2010-12-14 13:50:00,18.0,18.0,18.0,18.0,9500.0,14.484,14.484,14.484,14.484,9500.0
2010-12-14 13:55:00,18.0,18.0,18.0,18.0,29500.0,14.484,14.484,14.484,14.484,29500.0
2010-12-14 14:00:00,18.0,18.0,17.99,17.99,21500.0,14.484,14.484,14.476,14.476,21500.0
2010-12-14 14:05:00,17.99,17.99,17.98,17.99,55000.0,14.476,14.476,14.4679,14.476,55000.0
2010-12-14 14:10:00,17.98,17.99,17.98,17.99,36000.0,14.4679,14.476,14.4679,14.476,36000.0
2010-12-14 14:15:00,17.99,18.01,17.97,18.0,140000.0,14.476,14.4921,14.4599,14.484,140000.0
2010-12-14 14:20:00,18.0,18.01,17.99,17.99,368500.0,14.484,14.4921,14.476,14.476,368500.0
2010-12-14 14:25:00,17.99,18.0,17.98,17.98,86500.0,14.476,14.484,14.4679,14.4679,86500.0
2010-12-14 14:30:00,17.98,18.0,17.98,17.99,69500.0,14.4679,14.484,14.4679,14.476,69500.0
2010-12-14 14:35:00,17.99,18.0,17.99,17.99,90500.0,14.476,14.484,14.476,14.476,90500.0
2010-12-14 14:40:00,17.99,17.99,17.95,17.96,119500.0,14.476,14.476,14.4438,14.4519,119500.0
2010-12-14 14:45:00,17.95,17.97,17.95,17.96,84000.0,14.4438,14.4599,14.4438,14.4519,84000.0
2010-12-14 14:50:00,17.96,17.97,17.96,17.97,70500.0,14.4519,14.4599,14.4519,14.4599,70500.0
2010-12-14 14:55:00,17.97,17.98,17.96,17.98,61500.0,14.4599,14.4679,14.4519,14.4679,61500.0
2010-12-14 15:00:00,17.98,17.98,17.96,17.97,124000.0,14.4679,14.4679,14.4519,14.4599,124000.0
2010-12-14 15:05:00,17.97,17.98,17.97,17.97,71000.0,14.4599,14.4679,14.4599,14.4599,71000.0
2010-12-14 15:10:00,17.97,17.98,17.96,17.96,134000.0,14.4599,14.4679,14.4519,14.4519,134000.0
2010-12-14 15:15:00,17.96,17.96,17.94,17.94,251500.0,14.4519,14.4519,14.4358,14.4358,251500.0
2010-12-14 15:20:00,17.94,17.94,17.92,17.92,125000.0,14.4358,14.4358,14.4197,14.4197,125000.0
2010-12-14 15:25:00,17.93,17.93,17.91,17.91,100000.0,14.4277,14.4277,14.4116,14.4116,100000.0
2010-12-14 15:30:00,17.92,17.93,17.91,17.91,85000.0,14.4197,14.4277,14.4116,14.4116,85000.0
2010-12-14 15:35:00,17.91,17.91,17.88,17.89,138000.0,14.4116,14.4116,14.3875,14.3955,138000.0
2010-12-14 15:40:00,17.89,17.9,17.88,17.89,162000.0,14.3955,14.4036,14.3875,14.3955,162000.0
2010-12-14 15:45:00,17.89,17.91,17.89,17.9,260000.0,14.3955,14.4116,14.3955,14.4036,260000.0
2010-12-14 15:50:00,17.9,17.92,17.9,17.91,357500.0,14.4036,14.4197,14.4036,14.4116,357500.0
2010-12-14 15:55:00,17.92,17.92,17.91,17.92,368500.0,14.4197,14.4197,14.4116,14.4197,368500.0
2010-12-15 09:30:00,17.91,17.93,17.9,17.93,213000.0,14.4116,14.4277,14.4036,14.4277,213000.0
2010-12-15 09:35:00,17.93,17.95,17.93,17.93,23000.0,14.4277,14.4438,14.4277,14.4277,23000.0
2010-12-15 09:40:00,17.93,17.94,17.92,17.94,20000.0,14.4277,14.4358,14.4197,14.4358,20000.0
2010-12-15 09:45:00,17.94,17.96,17.94,17.95,47000.0,14.4358,14.4519,14.4358,14.4438,47000.0
2010-12-15 09:50:00,17.96,17.98,17.95,17.98,103500.0,14.4519,14.4679,14.4438,14.4679,103500.0
2010-12-15 09:55:00,17.98,18.02,17.98,18.02,101000.0,14.4679,14.5001,14.4679,14.5001,101000.0
2010-12-15 10:00:00,18.02,18.03,18.02,18.03,117500.0,14.5001,14.5082,14.5001,14.5082,117500.0
2010-12-15 10:05:00,18.03,18.04,18.03,18.03,67500.0,14.5082,14.5162,14.5082,14.5082,67500.0
2010-12-15 10:10:00,18.03,18.05,18.03,18.05,82000.0,14.5082,14.5243,14.5082,14.5243,82000.0
2010-12-15 10:15:00,18.05,18.05,18.03,18.03,59500.0,14.5243,14.5243,14.5082,14.5082,59500.0
2010-12-15 10:20:00,18.04,18.04,18.03,18.03,69500.0,14.5162,14.5162,14.5082,14.5082,69500.0
2010-12-15 10:25:00,18.03,18.04,18.02,18.03,33500.0,14.5082,14.5162,14.5001,14.5082,33500.0
2010-12-15 10:30:00,18.03,18.05,18.03,18.05,95500.0,14.5082,14.5243,14.5082,14.5243,95500.0
2010-12-15 10:35:00,18.05,18.07,18.05,18.07,80000.0,14.5243,14.5404,14.5243,14.5404,80000.0
2010-12-15 10:40:00,18.07,18.07,18.06,18.07,147000.0,14.5404,14.5404,14.5323,14.5404,147000.0
2010-12-15 10:45:00,18.07,18.07,18.06,18.07,132000.0,14.5404,14.5404,14.5323,14.5404,132000.0
2010-12-15 10:50:00,18.07,18.07,18.06,18.06,58500.0,14.5404,14.5404,14.5323,14.5323,58500.0
2010-12-15 10:55:00,18.06,18.06,18.05,18.06,56000.0,14.5323,14.5323,14.5243,14.5323,56000.0
2010-12-15 11:00:00,18.06,18.07,18.05,18.05,65000.0,14.5323,14.5404,14.5243,14.5243,65000.0
2010-12-15 11:05:00,18.05,18.06,18.05,18.05,83500.0,14.5243,14.5323,14.5243,14.5243,83500.0
2010-12-15 11:10:00,18.05,18.05,18.02,18.02,46000.0,14.5243,14.5243,14.5001,14.5001,46000.0
2010-12-15 11:15:00,18.02,18.02,17.98,18.0,43500.0,14.5001,14.5001,14.4679,14.484,43500.0
2010-12-15 11:20:00,18.0,18.0,17.99,18.0,15500.0,14.484,14.484,14.476,14.484,15500.0
2010-12-15 11:25:00,18.0,18.01,18.0,18.01,91500.0,14.484,14.4921,14.484,14.4921,91500.0
2010-12-15 11:30:00,18.02,18.02,18.01,18.01,31000.0,14.5001,14.5001,14.4921,14.4921,31000.0
2010-12-15 11:35:00,18.01,18.01,18.0,18.0,22000.0,14.4921,14.4921,14.484,14.484,22000.0
2010-12-15 11:40:00,18.0,18.01,18.0,18.0,34000.0,14.484,14.4921,14.484,14.484,34000.0
2010-12-15 11:45:00,18.0,18.0,17.99,17.99,40500.0,14.484,14.484,14.476,14.476,40500.0
2010-12-15 11:50:00,17.99,18.0,17.99,18.0,28500.0,14.476,14.484,14.476,14.484,28500.0
2010-12-15 11:55:00,18.0,18.01,18.0,18.01,14500.0,14.484,14.4921,14.484,14.4921,14500.0
2010-12-15 12:00:00,18.0,18.01,18.0,18.0,14500.0,14.484,14.4921,14.484,14.484,14500.0
2010-12-15 12:05:00,18.01,18.01,18.0,18.0,16500.0,14.4921,14.4921,14.484,14.484,16500.0
2010-12-15 12:10:00,18.0,18.01,18.0,18.0,20000.0,14.484,14.4921,14.484,14.484,20000.0
2010-12-15 12:15:00,18.0,18.0,18.0,18.0,34000.0,14.484,14.484,14.484,14.484,34000.0
2010-12-15 12:20:00,18.0,18.0,18.0,18.0,31000.0,14.484,14.484,14.484,14.484,31000.0
2010-12-15 12:25:00,18.0,18.01,18.0,18.01,26500.0,14.484,14.4921,14.484,14.4921,26500.0
2010-12-15 12:30:00,18.01,18.01,18.01,18.01,46000.0,14.4921,14.4921,14.4921,14.4921,46000.0
2010-12-15 12:35:00,18.01,18.01,17.99,18.0,62500.0,14.4921,14.4921,14.476,14.484,62500.0
2010-12-15 12:40:00,18.0,18.0,17.98,17.98,56000.0,14.484,14.484,14.4679,14.4679,56000.0
2010-12-15 12:45:00,17.98,17.98,17.94,17.94,88000.0,14.4679,14.4679,14.4358,14.4358,88000.0
2010-12-15 12:50:00,17.94,17.94,17.9,17.9,45000.0,14.4358,14.4358,14.4036,14.4036,45000.0
2010-12-15 12:55:00,17.9,17.91,17.9,17.91,39500.0,14.4036,14.4116,14.4036,14.4116,39500.0
2010-12-15 13:00:00,17.92,17.92,17.9,17.9,22000.0,14.4197,14.4197,14.4036,14.4036,22000.0
2010-12-15 13:05:00,17.91,17.92,17.91,17.92,8500.0,14.4116,14.4197,14.4116,14.4197,8500.0
2010-12-15 13:10:00,17.92,17.93,17.92,17.92,19500.0,14.4197,14.4277,14.4197,14.4197,19500.0
2010-12-15 13:15:00,17.92,17.92,17.91,17.92,18500.0,14.4197,14.4197,14.4116,14.4197,18500.0
2010-12-15 13:20:00,17.92,17.92,17.91,17.91,20000.0,14.4197,14.4197,14.4116,14.4116,20000.0
2010-12-15 13:25:00,17.91,17.92,17.91,17.92,58500.0,14.4116,14.4197,14.4116,14.4197,58500.0
2010-12-15 13:30:00,17.92,17.93,17.92,17.92,12500.0,14.4197,14.4277,14.4197,14.4197,12500.0
2010-12-15 13:35:00,17.92,17.92,17.91,17.92,21000.0,14.4197,14.4197,14.4116,14.4197,21000.0
2010-12-15 13:40:00,17.92,17.92,17.91,17.92,16000.0,14.4197,14.4197,14.4116,14.4197,16000.0
2010-12-15 13:45:00,17.92,17.93,17.92,17.93,45500.0,14.4197,14.4277,14.4197,14.4277,45500.0
2010-12-15 13:50:00,17.93,17.93,17.93,17.93,33000.0,14.4277,14.4277,14.4277,14.4277,33000.0
2010-12-15 13:55:00,17.93,17.95,17.93,17.94,6500.0,14.4277,14.4438,14.4277,14.4358,6500.0
2010-12-15 14:00:00,17.94,17.95,17.94,17.95,25500.0,14.4358,14.4438,14.4358,14.4438,25500.0
2010-12-15 14:05:00,17.94,17.94,17.93,17.93,37000.0,14.4358,14.4358,14.4277,14.4277,37000.0
2010-12-15 14:10:00,17.93,17.93,17.92,17.93,20500.0,14.4277,14.4277,14.4197,14.4277,20500.0
2010-12-15 14:15:00,17.93,17.93,17.92,17.92,18500.0,14.4277,14.4277,14.4197,14.4197,18500.0
2010-12-15 14:20:00,17.92,17.92,17.91,17.91,18500.0,14.4197,14.4197,14.4116,14.4116,18500.0
2010-12-15 14:25:00,17.91,17.91,17.88,17.88,40000.0,14.4116,14.4116,14.3875,14.3875,40000.0
2010-12-15 14:30:00,17.88,17.88,17.85,17.87,137500.0,14.3875,14.3875,14.3633,14.3794,137500.0
2010-12-15 14:35:00,17.88,17.88,17.86,17.87,65000.0,14.3875,14.3875,14.3714,14.3794,65000.0
2010-12-15 14:40:00,17.87,17.88,17.86,17.87,69500.0,14.3794,14.3875,14.3714,14.3794,69500.0
2010-12-15 14:45:00,17.87,17.89,17.87,17.88,75500.0,14.3794,14.3955,14.3794,14.3875,75500.0
2010-12-15 14:50:00,17.87,17.88,17.86,17.87,58500.0,14.3794,14.3875,14.3714,14.3794,58500.0
2010-12-15 14:55:00,17.87,17.87,17.84,17.85,119000.0,14.3794,14.3794,14.3553,14.3633,119000.0
2010-12-15 15:00:00,17.85,17.88,17.85,17.88,53500.0,14.3633,14.3875,14.3633,14.3875,53500.0
2010-12-15 15:05:00,17.87,17.88,17.87,17.87,44000.0,14.3794,14.3875,14.3794,14.3794,44000.0
2010-12-15 15:10:00,17.87,17.87,17.86,17.86,31500.0,14.3794,14.3794,14.3714,14.3714,31500.0
2010-12-15 15:15:00,17.86,17.87,17.86,17.87,24000.0,14.3714,14.3794,14.3714,14.3794,24000.0
2010-12-15 15:20:00,17.87,17.89,17.86,17.89,54500.0,14.3794,14.3955,14.3714,14.3955,54500.0
2010-12-15 15:25:00,17.9,17.91,17.89,17.89,39000.0,14.4036,14.4116,14.3955,14.3955,39000.0
2010-12-15 15:30:00,17.89,17.89,17.88,17.89,37500.0,14.3955,14.3955,14.3875,14.3955,37500.0
2010-12-15 15:35:00,17.89,17.92,17.89,17.92,90000.0,14.3955,14.4197,14.3955,14.4197,90000.0
2010-12-15 15:40:00,17.92,17.92,17.91,17.91,133000.0,14.4197,14.4197,14.4116,14.4116,133000.0
2010-12-15 15:45:00,17.9,17.9,17.86,17.87,275500.0,14.4036,14.4036,14.3714,14.3794,275500.0
2010-12-15 15:50:00,17.86,17.87,17.85,17.85,53500.0,14.3714,14.3794,14.3633,14.3633,53500.0
2010-12-15 15:55:00,17.85,17.85,17.84,17.85,206500.0,14.3633,14.3633,14.3553,14.3633,206500.0
2010-12-16 09:30:00,17.86,17.88,17.86,17.87,64000.0,14.3714,14.3875,14.3714,14.3794,64000.0
2010-12-16 09:35:00,17.87,17.91,17.87,17.9,41500.0,14.3794,14.4116,14.3794,14.4036,41500.0
2010-12-16 09:40:00,17.9,17.9,17.89,17.9,6000.0,14.4036,14.4036,14.3955,14.4036,6000.0
2010-12-16 09:45:00,17.9,17.91,17.89,17.89,19500.0,14.4036,14.4116,14.3955,14.3955,19500.0
2010-12-16 09:50:00,17.89,17.89,17.87,17.87,9000.0,14.3955,14.3955,14.3794,14.3794,9000.0
2010-12-16 09:55:00,17.87,17.87,17.82,17.82,34500.0,14.3794,14.3794,14.3392,14.3392,34500.0
2010-12-16 10:00:00,17.83,17.88,17.81,17.88,283000.0,14.3472,14.3875,14.3312,14.3875,283000.0
2010-12-16 10:05:00,17.87,17.88,17.87,17.88,27500.0,14.3794,14.3875,14.3794,14.3875,27500.0
2010-12-16 10:10:00,17.87,17.87,17.85,17.86,43000.0,14.3794,14.3794,14.3633,14.3714,43000.0
2010-12-16 10:15:00,17.86,17.88,17.86,17.88,72500.0,14.3714,14.3875,14.3714,14.3875,72500.0
2010-12-16 10:20:00,17.88,17.91,17.88,17.9,45000.0,14.3875,14.4116,14.3875,14.4036,45000.0
2010-12-16 10:25:00,17.89,17.9,17.89,17.89,85500.0,14.3955,14.4036,14.3955,14.3955,85500.0
2010-12-16 10:30:00,17.89,17.9,17.87,17.87,73000.0,14.3955,14.4036,14.3794,14.3794,73000.0
2010-12-16 10:35:00,17.88,17.89,17.87,17.88,113500.0,14.3875,14.3955,14.3794,14.3875,113500.0
2010-12-16 10:40:00,17.88,17.89,17.88,17.89,75000.0,14.3875,14.3955,14.3875,14.3955,75000.0
2010-12-16 10:45:00,17.89,17.9,17.88,17.89,21500.0,14.3955,14.4036,14.3875,14.3955,21500.0
2010-12-16 10:50:00,17.9,17.9,17.88,17.88,12500.0,14.4036,14.4036,14.3875,14.3875,12500.0
2010-12-16 10:55:00,17.89,17.9,17.89,17.9,10500.0,14.3955,14.4036,14.3955,14.4036,10500.0
2010-12-16 11:00:00,17.91,17.92,17.9,17.9,27500.0,14.4116,14.4197,14.4036,14.4036,27500.0
2010-12-16 11:05:00,17.91,17.92,17.91,17.92,10000.0,14.4116,14.4197,14.4116,14.4197,10000.0
2010-12-16 11:10:00,17.92,17.96,17.92,17.96,67500.0,14.4197,14.4519,14.4197,14.4519,67500.0
2010-12-16 11:15:00,17.96,17.99,17.96,17.99,120500.0,14.4519,14.476,14.4519,14.476,120500.0
2010-12-16 11:20:00,17.99,17.99,17.98,17.98,145500.0,14.476,14.476,14.4679,14.4679,145500.0
2010-12-16 11:25:00,17.98,18.0,17.98,18.0,62000.0,14.4679,14.484,14.4679,14.484,62000.0
2010-12-16 11:30:00,17.99,17.99,17.99,17.99,35000.0,14.476,14.476,14.476,14.476,35000.0
2010-12-16 11:35:00,17.99,18.0,17.99,18.0,30000.0,14.476,14.484,14.476,14.484,30000.0
2010-12-16 11:40:00,17.99,18.0,17.99,18.0,96500.0,14.476,14.484,14.476,14.484,96500.0
2010-12-16 11:45:00,18.0,18.0,17.99,17.99,31500.0,14.484,14.484,14.476,14.476,31500.0
2010-12-16 11:50:00,17.98,17.99,17.98,17.98,47000.0,14.4679,14.476,14.4679,14.4679,47000.0
2010-12-16 11:55:00,17.99,18.0,17.99,18.0,32500.0,14.476,14.484,14.476,14.484,32500.0
2010-12-16 12:00:00,17.99,17.99,17.99,17.99,5500.0,14.476,14.476,14.476,14.476,5500.0
2010-12-16 12:05:00,17.99,17.99,17.99,17.99,8000.0,14.476,14.476,14.476,14.476,8000.0
2010-12-16 12:10:00,17.99,17.99,17.99,17.99,14500.0,14.476,14.476,14.476,14.476,14500.0
2010-12-16 12:15:00,17.99,17.99,17.98,17.99,6500.0,14.476,14.476,14.4679,14.476,6500.0
2010-12-16 12:20:00,17.98,17.98,17.98,17.98,19500.0,14.4679,14.4679,14.4679,14.4679,19500.0
2010-12-16 12:25:00,17.98,17.98,17.98,17.98,5500.0,14.4679,14.4679,14.4679,14.4679,5500.0
2010-12-16 12:30:00,17.98,17.99,17.98,17.99,7500.0,14.4679,14.476,14.4679,14.476,7500.0
2010-12-16 12:35:00,17.99,17.99,17.98,17.99,12500.0,14.476,14.476,14.4679,14.476,12500.0
2010-12-16 12:40:00,17.99,18.01,17.99,18.01,31000.0,14.476,14.4921,14.476,14.4921,31000.0
2010-12-16 12:45:00,18.01,18.02,18.01,18.01,23500.0,14.4921,14.5001,14.4921,14.4921,23500.0
2010-12-16 12:50:00,18.01,18.02,18.01,18.02,19500.0,14.4921,14.5001,14.4921,14.5001,19500.0
2010-12-16 12:55:00,18.02,18.02,18.02,18.02,25000.0,14.5001,14.5001,14.5001,14.5001,25000.0
2010-12-16 13:00:00,18.02,18.02,18.01,18.01,25500.0,14.5001,14.5001,14.4921,14.4921,25500.0
2010-12-16 13:05:00,18.01,18.01,18.0,18.0,15000.0,14.4921,14.4921,14.484,14.484,15000.0
2010-12-16 13:10:00,18.0,18.0,17.99,18.0,19000.0,14.484,14.484,14.476,14.484,19000.0
2010-12-16 13:15:00,18.0,18.0,17.99,18.0,22500.0,14.484,14.484,14.476,14.484,22500.0
2010-12-16 13:20:00,18.0,18.0,17.99,17.99,20000.0,14.484,14.484,14.476,14.476,20000.0
2010-12-16 13:25:00,18.0,18.0,18.0,18.0,33000.0,14.484,14.484,14.484,14.484,33000.0
2010-12-16 13:30:00,18.0,18.0,17.97,17.98,24500.0,14.484,14.484,14.4599,14.4679,24500.0
2010-12-16 13:35:00,17.97,17.99,17.97,17.99,21000.0,14.4599,14.476,14.4599,14.476,21000.0
2010-12-16 13:40:00,17.99,18.0,17.99,18.0,34500.0,14.476,14.484,14.476,14.484,34500.0
2010-12-16 13:45:00,18.0,18.0,17.99,18.0,95500.0,14.484,14.484,14.476,14.484,95500.0
2010-12-16 13:50:00,18.01,18.01,18.0,18.01,50000.0,14.4921,14.4921,14.484,14.4921,50000.0
2010-12-16 13:55:00,18.01,18.01,17.99,17.99,31000.0,14.4921,14.4921,14.476,14.476,31000.0
2010-12-16 14:00:00,17.99,18.01,17.99,18.0,32500.0,14.476,14.4921,14.476,14.484,32500.0
2010-12-16 14:05:00,18.01,18.01,18.0,18.0,72500.0,14.4921,14.4921,14.484,14.484,72500.0
2010-12-16 14:10:00,18.01,18.01,18.0,18.0,123500.0,14.4921,14.4921,14.484,14.484,123500.0
2010-12-16 14:15:00,18.0,18.0,17.99,17.99,78000.0,14.484,14.484,14.476,14.476,78000.0
2010-12-16 14:20:00,17.99,17.99,17.98,17.99,62500.0,14.476,14.476,14.4679,14.476,62500.0
2010-12-16 14:25:00,17.99,17.99,17.99,17.99,162500.0,14.476,14.476,14.476,14.476,162500.0
2010-12-16 14:30:00,17.99,17.99,17.97,17.97,132000.0,14.476,14.476,14.4599,14.4599,132000.0
2010-12-16 14:35:00,17.97,17.98,17.97,17.98,125500.0,14.4599,14.4679,14.4599,14.4679,125500.0
2010-12-16 14:40:00,17.98,17.98,17.97,17.98,143000.0,14.4679,14.4679,14.4599,14.4679,143000.0
2010-12-16 14:45:00,17.98,17.99,17.98,17.99,86000.0,14.4679,14.476,14.4679,14.476,86000.0
2010-12-16 14:50:00,17.99,17.99,17.98,17.98,142000.0,14.476,14.476,14.4679,14.4679,142000.0
2010-12-16 14:55:00,17.98,17.98,17.97,17.97,238500.0,14.4679,14.4679,14.4599,14.4599,238500.0
2010-12-16 15:00:00,17.98,18.0,17.98,17.99,114000.0,14.4679,14.484,14.4679,14.476,114000.0
2010-12-16 15:05:00,17.99,18.0,17.99,18.0,93000.0,14.476,14.484,14.476,14.484,93000.0
2010-12-16 15:10:00,18.0,18.01,18.0,18.0,20500.0,14.484,14.4921,14.484,14.484,20500.0
2010-12-16 15:15:00,18.0,18.0,17.99,17.99,28000.0,14.484,14.484,14.476,14.476,28000.0
2010-12-16 15:20:00,17.99,17.99,17.98,17.98,51000.0,14.476,14.476,14.4679,14.4679,51000.0
2010-12-16 15:25:00,17.98,17.99,17.98,17.99,23500.0,14.4679,14.476,14.4679,14.476,23500.0
2010-12-16 15:30:00,18.0,18.0,17.99,18.0,40500.0,14.484,14.484,14.476,14.484,40500.0
2010-12-16 15:35:00,18.0,18.01,18.0,18.0,50000.0,14.484,14.4921,14.484,14.484,50000.0
2010-12-16 15:40:00,18.01,18.01,18.0,18.0,32000.0,14.4921,14.4921,14.484,14.484,32000.0
2010-12-16 15:45:00,18.0,18.01,18.0,18.01,52500.0,14.484,14.4921,14.484,14.4921,52500.0
2010-12-16 15:50:00,18.01,18.02,18.0,18.02,66000.0,14.4921,14.5001,14.484,14.5001,66000.0
2010-12-16 15:55:00,18.02,18.03,18.02,18.03,88000.0,14.5001,14.5082,14.5001,14.5082,88000.0
2010-12-17 09:30:00,18.03,18.04,18.02,18.02,126500.0,14.5082,14.5162,14.5001,14.5001,126500.0
2010-12-17 09:35:00,18.02,18.02,18.0,18.01,110000.0,14.5001,14.5001,14.484,14.4921,110000.0
2010-12-17 09:40:00,18.01,18.01,17.97,17.97,51500.0,14.4921,14.4921,14.4599,14.4599,51500.0
2010-12-17 09:45:00,17.98,18.01,17.98,18.01,57500.0,14.4679,14.4921,14.4679,14.4921,57500.0
2010-12-17 09:50:00,18.01,18.01,17.99,17.99,33500.0,14.4921,14.4921,14.476,14.476,33500.0
2010-12-17 09:55:00,18.0,18.01,18.0,18.01,22500.0,14.484,14.4921,14.484,14.4921,22500.0
2010-12-17 10:00:00,18.01,18.01,17.99,17.99,78500.0,14.4921,14.4921,14.476,14.476,78500.0
2010-12-17 10:05:00,17.99,18.02,17.99,18.01,36000.0,14.476,14.5001,14.476,14.4921,36000.0
2010-12-17 10:10:00,18.01,18.02,18.01,18.02,16000.0,14.4921,14.5001,14.4921,14.5001,16000.0
2010-12-17 10:15:00,18.02,18.03,18.02,18.03,25500.0,14.5001,14.5082,14.5001,14.5082,25500.0
2010-12-17 10:20:00,18.03,18.04,18.03,18.03,32500.0,14.5082,14.5162,14.5082,14.5082,32500.0
2010-12-17 10:25:00,18.03,18.03,18.03,18.03,14000.0,14.5082,14.5082,14.5082,14.5082,14000.0
2010-12-17 10:30:00,18.03,18.04,18.03,18.04,13500.0,14.5082,14.5162,14.5082,14.5162,13500.0
2010-12-17 10:35:00,18.04,18.04,18.02,18.03,30500.0,14.5162,14.5162,14.5001,14.5082,30500.0
2010-12-17 10:40:00,18.03,18.03,18.01,18.01,26500.0,14.5082,14.5082,14.4921,14.4921,26500.0
2010-12-17 10:45:00,18.01,18.02,18.0,18.01,60500.0,14.4921,14.5001,14.484,14.4921,60500.0
2010-12-17 10:50:00,18.02,18.02,18.01,18.02,24500.0,14.5001,14.5001,14.4921,14.5001,24500.0
2010-12-17 10:55:00,18.01,18.03,18.01,18.02,56500.0,14.4921,14.5082,14.4921,14.5001,56500.0
2010-12-17 11:00:00,18.02,18.03,18.02,18.02,33500.0,14.5001,14.5082,14.5001,14.5001,33500.0
2010-12-17 11:05:00,18.03,18.03,18.02,18.03,23500.0,14.5082,14.5082,14.5001,14.5082,23500.0
2010-12-17 11:10:00,18.03,18.03,18.03,18.03,39500.0,14.5082,14.5082,14.5082,14.5082,39500.0
2010-12-17 11:15:00,18.03,18.03,18.03,18.03,16500.0,14.5082,14.5082,14.5082,14.5082,16500.0
2010-12-17 11:20:00,18.03,18.04,18.03,18.03,43000.0,14.5082,14.5162,14.5082,14.5082,43000.0
2010-12-17 11:25:00,18.03,18.05,18.03,18.04,31000.0,14.5082,14.5243,14.5082,14.5162,31000.0
2010-12-17 11:30:00,18.05,18.06,18.05,18.05,23000.0,14.5243,14.5323,14.5243,14.5243,23000.0
2010-12-17 11:35:00,18.06,18.07,18.06,18.07,26000.0,14.5323,14.5404,14.5323,14.5404,26000.0
2010-12-17 11:40:00,18.07,18.07,18.07,18.07,24000.0,14.5404,14.5404,14.5404,14.5404,24000.0
2010-12-17 11:45:00,18.07,18.07,18.06,18.06,21000.0,14.5404,14.5404,14.5323,14.5323,21000.0
2010-12-17 11:50:00,18.06,18.06,18.05,18.06,14500.0,14.5323,14.5323,14.5243,14.5323,14500.0
2010-12-17 11:55:00,18.06,18.06,18.05,18.06,18500.0,14.5323,14.5323,14.5243,14.5323,18500.0
2010-12-17 12:00:00,18.06,18.07,18.06,18.07,17000.0,14.5323,14.5404,14.5323,14.5404,17000.0
2010-12-17 12:05:00,18.07,18.07,18.07,18.07,86500.0,14.5404,14.5404,14.5404,14.5404,86500.0
2010-12-17 12:10:00,18.07,18.07,18.07,18.07,17000.0,14.5404,14.5404,14.5404,14.5404,17000.0
2010-12-17 12:15:00,18.07,18.08,18.07,18.07,50500.0,14.5404,14.5484,14.5404,14.5404,50500.0
2010-12-17 12:20:00,18.07,18.07,18.07,18.07,10500.0,14.5404,14.5404,14.5404,14.5404,10500.0
2010-12-17 12:25:00,18.07,18.07,18.07,18.07,13000.0,14.5404,14.5404,14.5404,14.5404,13000.0
2010-12-17 12:30:00,18.07,18.08,18.07,18.07,9000.0,14.5404,14.5484,14.5404,14.5404,9000.0
2010-12-17 12:35:00,18.07,18.07,18.07,18.07,6000.0,14.5404,14.5404,14.5404,14.5404,6000.0
2010-12-17 12:40:00,18.07,18.07,18.07,18.07,9000.0,14.5404,14.5404,14.5404,14.5404,9000.0
2010-12-17 12:45:00,18.07,18.07,18.06,18.06,21500.0,14.5404,14.5404,14.5323,14.5323,21500.0
2010-12-17 12:50:00,18.06,18.06,18.06,18.06,28000.0,14.5323,14.5323,14.5323,14.5323,28000.0
2010-12-17 12:55:00,18.07,18.07,18.07,18.07,18500.0,14.5404,14.5404,14.5404,14.5404,18500.0
2010-12-17 13:00:00,18.07,18.08,18.07,18.08,70000.0,14.5404,14.5484,14.5404,14.5484,70000.0
2010-12-17 13:05:00,18.08,18.09,18.08,18.09,39500.0,14.5484,14.5565,14.5484,14.5565,39500.0
2010-12-17 13:10:00,18.09,18.1,18.09,18.09,12500.0,14.5565,14.5645,14.5565,14.5565,12500.0
2010-12-17 13:15:00,18.1,18.1,18.1,18.1,26500.0,14.5645,14.5645,14.5645,14.5645,26500.0
2010-12-17 13:20:00,18.11,18.11,18.11,18.11,14500.0,14.5726,14.5726,14.5726,14.5726,14500.0
2010-12-17 13:25:00,18.11,18.12,18.1,18.11,29000.0,14.5726,14.5806,14.5645,14.5726,29000.0
2010-12-17 13:30:00,18.1,18.11,18.1,18.11,9000.0,14.5645,14.5726,14.5645,14.5726,9000.0
2010-12-17 13:35:00,18.11,18.12,18.11,18.12,3000.0,14.5726,14.5806,14.5726,14.5806,3000.0
2010-12-17 13:40:00,18.12,18.12,18.11,18.11,25500.0,14.5806,14.5806,14.5726,14.5726,25500.0
2010-12-17 13:45:00,18.12,18.13,18.12,18.13,24000.0,14.5806,14.5886,14.5806,14.5886,24000.0
2010-12-17 13:50:00,18.13,18.13,18.13,18.13,10000.0,14.5886,14.5886,14.5886,14.5886,10000.0
2010-12-17 13:55:00,18.12,18.12,18.12,18.12,8000.0,14.5806,14.5806,14.5806,14.5806,8000.0
2010-12-17 14:00:00,18.12,18.12,18.12,18.12,7500.0,14.5806,14.5806,14.5806,14.5806,7500.0
2010-12-17 14:05:00,18.12,18.12,18.12,18.12,7000.0,14.5806,14.5806,14.5806,14.5806,7000.0
2010-12-17 14:10:00,18.12,18.12,18.12,18.12,5500.0,14.5806,14.5806,14.5806,14.5806,5500.0
2010-12-17 14:15:00,18.12,18.12,18.12,18.12,22500.0,14.5806,14.5806,14.5806,14.5806,22500.0
2010-12-17 14:20:00,18.12,18.12,18.12,18.12,1000.0,14.5806,14.5806,14.5806,14.5806,1000.0
2010-12-17 14:25:00,18.12,18.12,18.12,18.12,19500.0,14.5806,14.5806,14.5806,14.5806,19500.0
2010-12-17 14:30:00,18.12,18.12,18.1,18.1,42000.0,14.5806,14.5806,14.5645,14.5645,42000.0
2010-12-17 14:35:00,18.11,18.11,18.1,18.1,19500.0,14.5726,14.5726,14.5645,14.5645,19500.0
2010-12-17 14:40:00,18.1,18.12,18.1,18.11,14000.0,14.5645,14.5806,14.5645,14.5726,14000.0
2010-12-17 14:45:00,18.11,18.12,18.11,18.11,12000.0,14.5726,14.5806,14.5726,14.5726,12000.0
2010-12-17 14:50:00,18.11,18.11,18.11,18.11,15000.0,14.5726,14.5726,14.5726,14.5726,15000.0
2010-12-17 14:55:00,18.11,18.12,18.11,18.12,21000.0,14.5726,14.5806,14.5726,14.5806,21000.0
2010-12-17 15:00:00,18.12,18.12,18.11,18.11,47000.0,14.5806,14.5806,14.5726,14.5726,47000.0
2010-12-17 15:05:00,18.11,18.11,18.09,18.09,64000.0,14.5726,14.5726,14.5565,14.5565,64000.0
2010-12-17 15:10:00,18.09,18.1,18.08,18.1,52500.0,14.5565,14.5645,14.5484,14.5645,52500.0
2010-12-17 15:15:00,18.1,18.1,18.09,18.09,22500.0,14.5645,14.5645,14.5565,14.5565,22500.0
2010-12-17 15:20:00,18.09,18.1,18.09,18.1,49000.0,14.5565,14.5645,14.5565,14.5645,49000.0
2010-12-17 15:25:00,18.1,18.1,18.09,18.09,16500.0,14.5645,14.5645,14.5565,14.5565,16500.0
2010-12-17 15:30:00,18.09,18.09,18.08,18.09,24500.0,14.5565,14.5565,14.5484,14.5565,24500.0
2010-12-17 15:35:00,18.08,18.08,18.07,18.07,61000.0,14.5484,14.5484,14.5404,14.5404,61000.0
2010-12-17 15:40:00,18.07,18.08,18.06,18.08,61500.0,14.5404,14.5484,14.5323,14.5484,61500.0
2010-12-17 15:45:00,18.08,18.08,18.08,18.08,91500.0,14.5484,14.5484,14.5484,14.5484,91500.0
2010-12-17 15:50:00,18.08,18.08,18.07,18.07,105000.0,14.5484,14.5484,14.5404,14.5404,105000.0
2010-12-17 15:55:00,18.07,18.07,18.06,18.06,799000.0,14.5404,14.5404,14.5323,14.5323,799000.0
2010-12-20 09:30:00,18.1,18.1,18.07,18.07,358000.0,14.5645,14.5645,14.5404,14.5404,358000.0
2010-12-20 09:35:00,18.09,18.11,18.09,18.11,100000.0,14.5565,14.5726,14.5565,14.5726,100000.0
2010-12-20 09:40:00,18.11,18.11,18.09,18.09,91500.0,14.5726,14.5726,14.5565,14.5565,91500.0
2010-12-20 09:45:00,18.09,18.1,18.09,18.1,32500.0,14.5565,14.5645,14.5565,14.5645,32500.0
2010-12-20 09:50:00,18.1,18.1,18.09,18.09,39000.0,14.5645,14.5645,14.5565,14.5565,39000.0
2010-12-20 09:55:00,18.09,18.09,18.06,18.06,25000.0,14.5565,14.5565,14.5323,14.5323,25000.0
2010-12-20 10:00:00,18.07,18.07,18.05,18.06,61500.0,14.5404,14.5404,14.5243,14.5323,61500.0
2010-12-20 10:05:00,18.07,18.07,18.05,18.06,14000.0,14.5404,14.5404,14.5243,14.5323,14000.0
2010-12-20 10:10:00,18.05,18.05,18.01,18.03,162500.0,14.5243,14.5243,14.4921,14.5082,162500.0
2010-12-20 10:15:00,18.03,18.03,18.0,18.02,263500.0,14.5082,14.5082,14.484,14.5001,263500.0
2010-12-20 10:20:00,18.02,18.04,18.01,18.03,66500.0,14.5001,14.5162,14.4921,14.5082,66500.0
2010-12-20 10:25:00,18.03,18.04,18.03,18.04,35000.0,14.5082,14.5162,14.5082,14.5162,35000.0
2010-12-20 10:30:00,18.04,18.05,18.03,18.04,37000.0,14.5162,14.5243,14.5082,14.5162,37000.0
2010-12-20 10:35:00,18.04,18.04,18.02,18.04,38500.0,14.5162,14.5162,14.5001,14.5162,38500.0
2010-12-20 10:40:00,18.04,18.04,18.03,18.03,19500.0,14.5162,14.5162,14.5082,14.5082,19500.0
2010-12-20 10:45:00,18.04,18.04,18.02,18.03,35500.0,14.5162,14.5162,14.5001,14.5082,35500.0
2010-12-20 10:50:00,18.03,18.03,18.03,18.03,43000.0,14.5082,14.5082,14.5082,14.5082,43000.0
2010-12-20 10:55:00,18.03,18.03,18.02,18.02,8500.0,14.5082,14.5082,14.5001,14.5001,8500.0
2010-12-20 11:00:00,18.01,18.03,18.01,18.02,44000.0,14.4921,14.5082,14.4921,14.5001,44000.0
2010-12-20 11:05:00,18.02,18.02,18.0,18.0,69000.0,14.5001,14.5001,14.484,14.484,69000.0
2010-12-20 11:10:00,18.01,18.03,18.01,18.03,26000.0,14.4921,14.5082,14.4921,14.5082,26000.0
2010-12-20 11:15:00,18.03,18.03,18.03,18.03,10500.0,14.5082,14.5082,14.5082,14.5082,10500.0
2010-12-20 11:20:00,18.03,18.03,18.03,18.03,12000.0,14.5082,14.5082,14.5082,14.5082,12000.0
2010-12-20 11:25:00,18.04,18.04,18.03,18.04,84500.0,14.5162,14.5162,14.5082,14.5162,84500.0
2010-12-20 11:30:00,18.04,18.06,18.04,18.05,32500.0,14.5162,14.5323,14.5162,14.5243,32500.0
2010-12-20 11:35:00,18.06,18.06,18.06,18.06,12000.0,14.5323,14.5323,14.5323,14.5323,12000.0
2010-12-20 11:40:00,18.06,18.07,18.06,18.06,20000.0,14.5323,14.5404,14.5323,14.5323,20000.0
2010-12-20 11:45:00,18.06,18.07,18.06,18.07,10000.0,14.5323,14.5404,14.5323,14.5404,10000.0
2010-12-20 11:50:00,18.07,18.07,18.07,18.07,5500.0,14.5404,14.5404,14.5404,14.5404,5500.0
2010-12-20 11:55:00,18.07,18.07,18.07,18.07,11000.0,14.5404,14.5404,14.5404,14.5404,11000.0
2010-12-20 12:00:00,18.07,18.07,18.06,18.06,50000.0,14.5404,14.5404,14.5323,14.5323,50000.0
2010-12-20 12:05:00,18.06,18.06,18.05,18.06,69500.0,14.5323,14.5323,14.5243,14.5323,69500.0
2010-12-20 12:10:00,18.06,18.06,18.06,18.06,11000.0,14.5323,14.5323,14.5323,14.5323,11000.0
2010-12-20 12:15:00,18.06,18.07,18.06,18.07,15500.0,14.5323,14.5404,14.5323,14.5404,15500.0
2010-12-20 12:20:00,18.07,18.07,18.06,18.06,19000.0,14.5404,14.5404,14.5323,14.5323,19000.0
2010-12-20 12:25:00,18.06,18.07,18.06,18.06,16000.0,14.5323,14.5404,14.5323,14.5323,16000.0
2010-12-20 12:30:00,18.06,18.07,18.05,18.05,19500.0,14.5323,14.5404,14.5243,14.5243,19500.0
2010-12-20 12:35:00,18.05,18.06,18.05,18.06,38000.0,14.5243,14.5323,14.5243,14.5323,38000.0
2010-12-20 12:40:00,18.06,18.07,18.06,18.07,57000.0,14.5323,14.5404,14.5323,14.5404,57000.0
2010-12-20 12:45:00,18.08,18.09,18.08,18.08,32500.0,14.5484,14.5565,14.5484,14.5484,32500.0
2010-12-20 12:50:00,18.08,18.09,18.08,18.08,10000.0,14.5484,14.5565,14.5484,14.5484,10000.0
2010-12-20 12:55:00,18.08,18.1,18.08,18.1,60500.0,14.5484,14.5645,14.5484,14.5645,60500.0
2010-12-20 13:00:00,18.1,18.1,18.1,18.1,38500.0,14.5645,14.5645,14.5645,14.5645,38500.0
2010-12-20 13:05:00,18.1,18.1,18.09,18.1,20000.0,14.5645,14.5645,14.5565,14.5645,20000.0
2010-12-20 13:10:00,18.09,18.1,18.09,18.09,41000.0,14.5565,14.5645,14.5565,14.5565,41000.0
2010-12-20 13:15:00,18.09,18.09,18.09,18.09,20500.0,14.5565,14.5565,14.5565,14.5565,20500.0
2010-12-20 13:20:00,18.09,18.1,18.09,18.1,11500.0,14.5565,14.5645,14.5565,14.5645,11500.0
2010-12-20 13:25:00,18.09,18.09,18.09,18.09,12000.0,14.5565,14.5565,14.5565,14.5565,12000.0
2010-12-20 13:30:00,18.09,18.09,18.09,18.09,35500.0,14.5565,14.5565,14.5565,14.5565,35500.0
2010-12-20 13:35:00,18.09,18.09,18.08,18.09,24000.0,14.5565,14.5565,14.5484,14.5565,24000.0
2010-12-20 13:40:00,18.09,18.09,18.09,18.09,19000.0,14.5565,14.5565,14.5565,14.5565,19000.0
2010-12-20 13:45:00,18.09,18.09,18.09,18.09,7500.0,14.5565,14.5565,14.5565,14.5565,7500.0
2010-12-20 13:50:00,18.09,18.09,18.08,18.08,5000.0,14.5565,14.5565,14.5484,14.5484,5000.0
2010-12-20 13:55:00,18.08,18.08,18.08,18.08,17500.0,14.5484,14.5484,14.5484,14.5484,17500.0
2010-12-20 14:00:00,18.08,18.11,18.08,18.11,66000.0,14.5484,14.5726,14.5484,14.5726,66000.0
2010-12-20 14:05:00,18.11,18.13,18.1,18.12,228500.0,14.5726,14.5886,14.5645,14.5806,228500.0
2010-12-20 14:10:00,18.12,18.13,18.12,18.12,153500.0,14.5806,14.5886,14.5806,14.5806,153500.0
2010-12-20 14:15:00,18.12,18.12,18.11,18.12,596500.0,14.5806,14.5806,14.5726,14.5806,596500.0
2010-12-20 14:20:00,18.12,18.13,18.12,18.12,23000.0,14.5806,14.5886,14.5806,14.5806,23000.0
2010-12-20 14:25:00,18.12,18.12,18.11,18.11,41000.0,14.5806,14.5806,14.5726,14.5726,41000.0
2010-12-20 14:30:00,18.11,18.12,18.11,18.12,45500.0,14.5726,14.5806,14.5726,14.5806,45500.0
2010-12-20 14:35:00,18.12,18.12,18.11,18.11,26500.0,14.5806,14.5806,14.5726,14.5726,26500.0
2010-12-20 14:40:00,18.11,18.11,18.11,18.11,40500.0,14.5726,14.5726,14.5726,14.5726,40500.0
2010-12-20 14:45:00,18.11,18.12,18.11,18.11,87000.0,14.5726,14.5806,14.5726,14.5726,87000.0
2010-12-20 14:50:00,18.11,18.11,18.1,18.11,44000.0,14.5726,14.5726,14.5645,14.5726,44000.0
2010-12-20 14:55:00,18.11,18.11,18.09,18.09,51500.0,14.5726,14.5726,14.5565,14.5565,51500.0
2010-12-20 15:00:00,18.1,18.1,18.09,18.09,82000.0,14.5645,14.5645,14.5565,14.5565,82000.0
2010-12-20 15:05:00,18.09,18.1,18.07,18.08,95000.0,14.5565,14.5645,14.5404,14.5484,95000.0
2010-12-20 15:10:00,18.08,18.09,18.08,18.09,191000.0,14.5484,14.5565,14.5484,14.5565,191000.0
2010-12-20 15:15:00,18.09,18.09,18.08,18.09,129000.0,14.5565,14.5565,14.5484,14.5565,129000.0
2010-12-20 15:20:00,18.09,18.09,18.07,18.08,58500.0,14.5565,14.5565,14.5404,14.5484,58500.0
2010-12-20 15:25:00,18.08,18.09,18.08,18.08,33000.0,14.5484,14.5565,14.5484,14.5484,33000.0
2010-12-20 15:30:00,18.08,18.1,18.08,18.09,79500.0,14.5484,14.5645,14.5484,14.5565,79500.0
2010-12-20 15:35:00,18.09,18.11,18.09,18.1,45000.0,14.5565,14.5726,14.5565,14.5645,45000.0
2010-12-20 15:40:00,18.1,18.11,18.1,18.1,38000.0,14.5645,14.5726,14.5645,14.5645,38000.0
2010-12-20 15:45:00,18.1,18.1,18.08,18.08,59500.0,14.5645,14.5645,14.5484,14.5484,59500.0
2010-12-20 15:50:00,18.08,18.1,18.08,18.09,75000.0,14.5484,14.5645,14.5484,14.5565,75000.0
2010-12-20 15:55:00,18.09,18.09,18.08,18.08,135500.0,14.5565,14.5565,14.5484,14.5484,135500.0
2010-12-21 09:30:00,18.15,18.18,18.14,18.14,51500.0,14.6047,14.6289,14.5967,14.5967,51500.0
2010-12-21 09:35:00,18.15,18.15,18.13,18.14,37000.0,14.6047,14.6047,14.5886,14.5967,37000.0
2010-12-21 09:40:00,18.14,18.17,18.14,18.15,24500.0,14.5967,14.6208,14.5967,14.6047,24500.0
2010-12-21 09:45:00,18.14,18.15,18.14,18.14,27000.0,14.5967,14.6047,14.5967,14.5967,27000.0
2010-12-21 09:50:00,18.15,18.16,18.14,18.14,21500.0,14.6047,14.6128,14.5967,14.5967,21500.0
2010-12-21 09:55:00,18.15,18.15,18.14,18.14,10500.0,14.6047,14.6047,14.5967,14.5967,10500.0
2010-12-21 10:00:00,18.15,18.15,18.14,18.15,13500.0,14.6047,14.6047,14.5967,14.6047,13500.0
2010-12-21 10:05:00,18.15,18.16,18.15,18.16,11000.0,14.6047,14.6128,14.6047,14.6128,11000.0
2010-12-21 10:10:00,18.16,18.16,18.15,18.15,13500.0,14.6128,14.6128,14.6047,14.6047,13500.0
2010-12-21 10:15:00,18.15,18.16,18.15,18.16,15000.0,14.6047,14.6128,14.6047,14.6128,15000.0
2010-12-21 10:20:00,18.16,18.18,18.16,18.16,42000.0,14.6128,14.6289,14.6128,14.6128,42000.0
2010-12-21 10:25:00,18.16,18.17,18.16,18.17,20500.0,14.6128,14.6208,14.6128,14.6208,20500.0
2010-12-21 10:30:00,18.16,18.17,18.16,18.16,18000.0,14.6128,14.6208,14.6128,14.6128,18000.0
2010-12-21 10:35:00,18.16,18.16,18.15,18.16,16500.0,14.6128,14.6128,14.6047,14.6128,16500.0
2010-12-21 10:40:00,18.16,18.17,18.16,18.16,37500.0,14.6128,14.6208,14.6128,14.6128,37500.0
2010-12-21 10:45:00,18.16,18.16,18.16,18.16,43000.0,14.6128,14.6128,14.6128,14.6128,43000.0
2010-12-21 10:50:00,18.16,18.17,18.16,18.17,16500.0,14.6128,14.6208,14.6128,14.6208,16500.0
2010-12-21 10:55:00,18.17,18.17,18.16,18.17,12500.0,14.6208,14.6208,14.6128,14.6208,12500.0
2010-12-21 11:00:00,18.17,18.17,18.16,18.17,29500.0,14.6208,14.6208,14.6128,14.6208,29500.0
2010-12-21 11:05:00,18.17,18.17,18.16,18.17,27500.0,14.6208,14.6208,14.6128,14.6208,27500.0
2010-12-21 11:10:00,18.17,18.17,18.17,18.17,15000.0,14.6208,14.6208,14.6208,14.6208,15000.0
2010-12-21 11:15:00,18.17,18.17,18.17,18.17,54000.0,14.6208,14.6208,14.6208,14.6208,54000.0
2010-12-21 11:20:00,18.17,18.17,18.17,18.17,46000.0,14.6208,14.6208,14.6208,14.6208,46000.0
2010-12-21 11:25:00,18.17,18.17,18.16,18.17,56500.0,14.6208,14.6208,14.6128,14.6208,56500.0
2010-12-21 11:30:00,18.18,18.18,18.17,18.18,35000.0,14.6289,14.6289,14.6208,14.6289,35000.0
2010-12-21 11:35:00,18.18,18.18,18.17,18.18,49500.0,14.6289,14.6289,14.6208,14.6289,49500.0
2010-12-21 11:40:00,18.18,18.18,18.18,18.18,21500.0,14.6289,14.6289,14.6289,14.6289,21500.0
2010-12-21 11:45:00,18.18,18.18,18.17,18.18,13000.0,14.6289,14.6289,14.6208,14.6289,13000.0
2010-12-21 11:50:00,18.18,18.18,18.18,18.18,9500.0,14.6289,14.6289,14.6289,14.6289,9500.0
2010-12-21 11:55:00,18.18,18.18,18.18,18.18,34500.0,14.6289,14.6289,14.6289,14.6289,34500.0
2010-12-21 12:00:00,18.18,18.19,18.18,18.19,48000.0,14.6289,14.6369,14.6289,14.6369,48000.0
2010-12-21 12:05:00,18.19,18.19,18.18,18.18,13500.0,14.6369,14.6369,14.6289,14.6289,13500.0
2010-12-21 12:10:00,18.18,18.19,18.18,18.19,11000.0,14.6289,14.6369,14.6289,14.6369,11000.0
2010-12-21 12:15:00,18.19,18.19,18.19,18.19,3500.0,14.6369,14.6369,14.6369,14.6369,3500.0
2010-12-21 12:20:00,18.19,18.2,18.19,18.19,79500.0,14.6369,14.645,14.6369,14.6369,79500.0
2010-12-21 12:25:00,18.19,18.2,18.19,18.2,32500.0,14.6369,14.645,14.6369,14.645,32500.0
2010-12-21 12:30:00,18.2,18.2,18.19,18.2,18000.0,14.645,14.645,14.6369,14.645,18000.0
2010-12-21 12:35:00,18.2,18.2,18.2,18.2,12000.0,14.645,14.645,14.645,14.645,12000.0
2010-12-21 12:40:00,18.2,18.2,18.2,18.2,20000.0,14.645,14.645,14.645,14.645,20000.0
2010-12-21 12:45:00,18.2,18.2,18.2,18.2,6500.0,14.645,14.645,14.645,14.645,6500.0
2010-12-21 12:50:00,18.2,18.2,18.2,18.2,42500.0,14.645,14.645,14.645,14.645,42500.0
2010-12-21 12:55:00,18.2,18.21,18.2,18.21,18000.0,14.645,14.653,14.645,14.653,18000.0
2010-12-21 13:00:00,18.21,18.21,18.2,18.21,25000.0,14.653,14.653,14.645,14.653,25000.0
2010-12-21 13:05:00,18.21,18.22,18.21,18.22,88500.0,14.653,14.6611,14.653,14.6611,88500.0
2010-12-21 13:10:00,18.22,18.22,18.22,18.22,26000.0,14.6611,14.6611,14.6611,14.6611,26000.0
2010-12-21 13:15:00,18.22,18.22,18.22,18.22,30000.0,14.6611,14.6611,14.6611,14.6611,30000.0
2010-12-21 13:20:00,18.22,18.23,18.22,18.22,159000.0,14.6611,14.6691,14.6611,14.6611,159000.0
2010-12-21 13:25:00,18.23,18.23,18.22,18.22,47500.0,14.6691,14.6691,14.6611,14.6611,47500.0
2010-12-21 13:30:00,18.22,18.23,18.22,18.22,30500.0,14.6611,14.6691,14.6611,14.6611,30500.0
2010-12-21 13:35:00,18.22,18.22,18.22,18.22,13500.0,14.6611,14.6611,14.6611,14.6611,13500.0
2010-12-21 13:40:00,18.22,18.23,18.22,18.23,74000.0,14.6611,14.6691,14.6611,14.6691,74000.0
2010-12-21 13:45:00,18.22,18.23,18.22,18.22,23500.0,14.6611,14.6691,14.6611,14.6611,23500.0
2010-12-21 13:50:00,18.22,18.23,18.22,18.23,30500.0,14.6611,14.6691,14.6611,14.6691,30500.0
2010-12-21 13:55:00,18.23,18.23,18.22,18.23,16000.0,14.6691,14.6691,14.6611,14.6691,16000.0
2010-12-21 14:00:00,18.23,18.23,18.22,18.23,10500.0,14.6691,14.6691,14.6611,14.6691,10500.0
2010-12-21 14:05:00,18.22,18.22,18.22,18.22,54500.0,14.6611,14.6611,14.6611,14.6611,54500.0
2010-12-21 14:10:00,18.22,18.22,18.22,18.22,43500.0,14.6611,14.6611,14.6611,14.6611,43500.0
2010-12-21 14:15:00,18.22,18.22,18.22,18.22,10500.0,14.6611,14.6611,14.6611,14.6611,10500.0
2010-12-21 14:20:00,18.22,18.22,18.22,18.22,17500.0,14.6611,14.6611,14.6611,14.6611,17500.0
2010-12-21 14:25:00,18.22,18.22,18.22,18.22,53500.0,14.6611,14.6611,14.6611,14.6611,53500.0
2010-12-21 14:30:00,18.22,18.22,18.22,18.22,60000.0,14.6611,14.6611,14.6611,14.6611,60000.0
2010-12-21 14:35:00,18.22,18.22,18.22,18.22,21000.0,14.6611,14.6611,14.6611,14.6611,21000.0
2010-12-21 14:40:00,18.22,18.22,18.22,18.22,25500.0,14.6611,14.6611,14.6611,14.6611,25500.0
2010-12-21 14:45:00,18.22,18.22,18.21,18.21,7500.0,14.6611,14.6611,14.653,14.653,7500.0
2010-12-21 14:50:00,18.21,18.21,18.21,18.21,23000.0,14.653,14.653,14.653,14.653,23000.0
2010-12-21 14:55:00,18.21,18.22,18.21,18.21,51000.0,14.653,14.6611,14.653,14.653,51000.0
2010-12-21 15:00:00,18.21,18.21,18.21,18.21,22500.0,14.653,14.653,14.653,14.653,22500.0
2010-12-21 15:05:00,18.21,18.21,18.2,18.2,25000.0,14.653,14.653,14.645,14.645,25000.0
2010-12-21 15:10:00,18.2,18.21,18.2,18.21,58500.0,14.645,14.653,14.645,14.653,58500.0
2010-12-21 15:15:00,18.21,18.22,18.21,18.22,41000.0,14.653,14.6611,14.653,14.6611,41000.0
2010-12-21 15:20:00,18.22,18.22,18.22,18.22,15500.0,14.6611,14.6611,14.6611,14.6611,15500.0
2010-12-21 15:25:00,18.22,18.22,18.22,18.22,20500.0,14.6611,14.6611,14.6611,14.6611,20500.0
2010-12-21 15:30:00,18.22,18.23,18.22,18.23,27500.0,14.6611,14.6691,14.6611,14.6691,27500.0
2010-12-21 15:35:00,18.23,18.23,18.22,18.23,53500.0,14.6691,14.6691,14.6611,14.6691,53500.0
2010-12-21 15:40:00,18.23,18.23,18.23,18.23,20000.0,14.6691,14.6691,14.6691,14.6691,20000.0
2010-12-21 15:45:00,18.23,18.23,18.22,18.22,38000.0,14.6691,14.6691,14.6611,14.6611,38000.0
2010-12-21 15:50:00,18.22,18.22,18.21,18.22,31000.0,14.6611,14.6611,14.653,14.6611,31000.0
2010-12-21 15:55:00,18.22,18.23,18.21,18.23,68500.0,14.6611,14.6691,14.653,14.6691,68500.0
2010-12-22 09:30:00,18.24,18.26,18.24,18.24,59000.0,14.6772,14.6933,14.6772,14.6772,59000.0
2010-12-22 09:35:00,18.24,18.26,18.24,18.26,17500.0,14.6772,14.6933,14.6772,14.6933,17500.0
2010-12-22 09:40:00,18.26,18.26,18.23,18.23,10000.0,14.6933,14.6933,14.6691,14.6691,10000.0
2010-12-22 09:45:00,18.23,18.24,18.23,18.24,42500.0,14.6691,14.6772,14.6691,14.6772,42500.0
2010-12-22 09:50:00,18.24,18.24,18.23,18.24,52000.0,14.6772,14.6772,14.6691,14.6772,52000.0
2010-12-22 09:55:00,18.24,18.26,18.24,18.26,5000.0,14.6772,14.6933,14.6772,14.6933,5000.0
2010-12-22 10:00:00,18.26,18.27,18.25,18.27,17000.0,14.6933,14.7013,14.6852,14.7013,17000.0
2010-12-22 10:05:00,18.27,18.27,18.26,18.26,17500.0,14.7013,14.7013,14.6933,14.6933,17500.0
2010-12-22 10:10:00,18.27,18.28,18.27,18.27,54000.0,14.7013,14.7093,14.7013,14.7013,54000.0
2010-12-22 10:15:00,18.26,18.27,18.26,18.26,32000.0,14.6933,14.7013,14.6933,14.6933,32000.0
2010-12-22 10:20:00,18.26,18.28,18.26,18.27,122500.0,14.6933,14.7093,14.6933,14.7013,122500.0
2010-12-22 10:25:00,18.27,18.28,18.26,18.26,20000.0,14.7013,14.7093,14.6933,14.6933,20000.0
2010-12-22 10:30:00,18.26,18.27,18.26,18.27,8500.0,14.6933,14.7013,14.6933,14.7013,8500.0
2010-12-22 10:35:00,18.27,18.28,18.26,18.27,26500.0,14.7013,14.7093,14.6933,14.7013,26500.0
2010-12-22 10:40:00,18.27,18.27,18.25,18.25,23000.0,14.7013,14.7013,14.6852,14.6852,23000.0
2010-12-22 10:45:00,18.25,18.26,18.25,18.26,16000.0,14.6852,14.6933,14.6852,14.6933,16000.0
2010-12-22 10:50:00,18.26,18.27,18.26,18.27,14500.0,14.6933,14.7013,14.6933,14.7013,14500.0
2010-12-22 10:55:00,18.27,18.28,18.27,18.28,8000.0,14.7013,14.7093,14.7013,14.7093,8000.0
2010-12-22 11:00:00,18.28,18.28,18.27,18.28,14000.0,14.7093,14.7093,14.7013,14.7093,14000.0
2010-12-22 11:05:00,18.28,18.28,18.27,18.28,19500.0,14.7093,14.7093,14.7013,14.7093,19500.0
2010-12-22 11:10:00,18.28,18.28,18.27,18.28,13000.0,14.7093,14.7093,14.7013,14.7093,13000.0
2010-12-22 11:15:00,18.28,18.28,18.27,18.28,23500.0,14.7093,14.7093,14.7013,14.7093,23500.0
2010-12-22 11:20:00,18.28,18.28,18.27,18.28,43500.0,14.7093,14.7093,14.7013,14.7093,43500.0
2010-12-22 11:25:00,18.28,18.29,18.28,18.29,35500.0,14.7093,14.7174,14.7093,14.7174,35500.0
2010-12-22 11:30:00,18.29,18.3,18.29,18.3,4500.0,14.7174,14.7254,14.7174,14.7254,4500.0
2010-12-22 11:35:00,18.3,18.31,18.3,18.31,40500.0,14.7254,14.7335,14.7254,14.7335,40500.0
2010-12-22 11:40:00,18.31,18.31,18.31,18.31,29000.0,14.7335,14.7335,14.7335,14.7335,29000.0
2010-12-22 11:45:00,18.31,18.31,18.31,18.31,7000.0,14.7335,14.7335,14.7335,14.7335,7000.0
2010-12-22 11:50:00,18.31,18.31,18.3,18.3,6500.0,14.7335,14.7335,14.7254,14.7254,6500.0
2010-12-22 11:55:00,18.3,18.3,18.3,18.3,0.0,14.7254,14.7254,14.7254,14.7254,0.0
2010-12-22 12:00:00,18.3,18.31,18.3,18.31,9000.0,14.7254,14.7335,14.7254,14.7335,9000.0
2010-12-22 12:05:00,18.31,18.31,18.3,18.3,57000.0,14.7335,14.7335,14.7254,14.7254,57000.0
2010-12-22 12:10:00,18.3,18.3,18.3,18.3,7000.0,14.7254,14.7254,14.7254,14.7254,7000.0
2010-12-22 12:15:00,18.3,18.31,18.3,18.31,35000.0,14.7254,14.7335,14.7254,14.7335,35000.0
2010-12-22 12:20:00,18.31,18.32,18.31,18.32,65000.0,14.7335,14.7415,14.7335,14.7415,65000.0
2010-12-22 12:25:00,18.32,18.32,18.32,18.32,2000.0,14.7415,14.7415,14.7415,14.7415,2000.0
2010-12-22 12:30:00,18.32,18.32,18.32,18.32,18000.0,14.7415,14.7415,14.7415,14.7415,18000.0
2010-12-22 12:35:00,18.32,18.32,18.3,18.3,13000.0,14.7415,14.7415,14.7254,14.7254,13000.0
2010-12-22 12:40:00,18.3,18.3,18.29,18.29,4000.0,14.7254,14.7254,14.7174,14.7174,4000.0
2010-12-22 12:45:00,18.29,18.29,18.29,18.29,3500.0,14.7174,14.7174,14.7174,14.7174,3500.0
2010-12-22 12:50:00,18.3,18.3,18.3,18.3,39500.0,14.7254,14.7254,14.7254,14.7254,39500.0
2010-12-22 12:55:00,18.3,18.3,18.3,18.3,12000.0,14.7254,14.7254,14.7254,14.7254,12000.0
2010-12-22 13:00:00,18.3,18.3,18.3,18.3,7000.0,14.7254,14.7254,14.7254,14.7254,7000.0
2010-12-22 13:05:00,18.3,18.3,18.29,18.3,12500.0,14.7254,14.7254,14.7174,14.7254,12500.0
2010-12-22 13:10:00,18.3,18.3,18.29,18.29,12000.0,14.7254,14.7254,14.7174,14.7174,12000.0
2010-12-22 13:15:00,18.29,18.29,18.29,18.29,8000.0,14.7174,14.7174,14.7174,14.7174,8000.0
2010-12-22 13:20:00,18.29,18.29,18.28,18.28,10500.0,14.7174,14.7174,14.7093,14.7093,10500.0
2010-12-22 13:25:00,18.29,18.29,18.28,18.29,8000.0,14.7174,14.7174,14.7093,14.7174,8000.0
2010-12-22 13:30:00,18.29,18.29,18.28,18.28,41000.0,14.7174,14.7174,14.7093,14.7093,41000.0
2010-12-22 13:35:00,18.28,18.28,18.27,18.27,56500.0,14.7093,14.7093,14.7013,14.7013,56500.0
2010-12-22 13:40:00,18.27,18.27,18.26,18.27,37000.0,14.7013,14.7013,14.6933,14.7013,37000.0
2010-12-22 13:45:00,18.26,18.26,18.25,18.25,14000.0,14.6933,14.6933,14.6852,14.6852,14000.0
2010-12-22 13:50:00,18.25,18.25,18.24,18.24,14500.0,14.6852,14.6852,14.6772,14.6772,14500.0
2010-12-22 13:55:00,18.24,18.25,18.24,18.25,17500.0,14.6772,14.6852,14.6772,14.6852,17500.0
2010-12-22 14:00:00,18.25,18.26,18.25,18.25,18500.0,14.6852,14.6933,14.6852,14.6852,18500.0
2010-12-22 14:05:00,18.25,18.26,18.25,18.26,22000.0,14.6852,14.6933,14.6852,14.6933,22000.0
2010-12-22 14:10:00,18.26,18.26,18.26,18.26,4500.0,14.6933,14.6933,14.6933,14.6933,4500.0
2010-12-22 14:15:00,18.26,18.26,18.26,18.26,8000.0,14.6933,14.6933,14.6933,14.6933,8000.0
2010-12-22 14:20:00,18.26,18.26,18.26,18.26,16000.0,14.6933,14.6933,14.6933,14.6933,16000.0
2010-12-22 14:25:00,18.26,18.27,18.26,18.27,13000.0,14.6933,14.7013,14.6933,14.7013,13000.0
2010-12-22 14:30:00,18.27,18.27,18.26,18.27,18000.0,14.7013,14.7013,14.6933,14.7013,18000.0
2010-12-22 14:35:00,18.27,18.27,18.27,18.27,35000.0,14.7013,14.7013,14.7013,14.7013,35000.0
2010-12-22 14:40:00,18.27,18.27,18.27,18.27,14000.0,14.7013,14.7013,14.7013,14.7013,14000.0
2010-12-22 14:45:00,18.27,18.27,18.27,18.27,24500.0,14.7013,14.7013,14.7013,14.7013,24500.0
2010-12-22 14:50:00,18.27,18.28,18.27,18.28,15000.0,14.7013,14.7093,14.7013,14.7093,15000.0
2010-12-22 14:55:00,18.27,18.28,18.27,18.28,20500.0,14.7013,14.7093,14.7013,14.7093,20500.0
2010-12-22 15:00:00,18.28,18.28,18.27,18.27,15500.0,14.7093,14.7093,14.7013,14.7013,15500.0
2010-12-22 15:05:00,18.27,18.27,18.27,18.27,58500.0,14.7013,14.7013,14.7013,14.7013,58500.0
2010-12-22 15:10:00,18.27,18.27,18.27,18.27,25500.0,14.7013,14.7013,14.7013,14.7013,25500.0
2010-12-22 15:15:00,18.28,18.28,18.27,18.27,36000.0,14.7093,14.7093,14.7013,14.7013,36000.0
2010-12-22 15:20:00,18.27,18.29,18.27,18.29,91000.0,14.7013,14.7174,14.7013,14.7174,91000.0
2010-12-22 15:25:00,18.28,18.28,18.28,18.28,114500.0,14.7093,14.7093,14.7093,14.7093,114500.0
2010-12-22 15:30:00,18.28,18.28,18.27,18.27,14500.0,14.7093,14.7093,14.7013,14.7013,14500.0
2010-12-22 15:35:00,18.27,18.27,18.27,18.27,19500.0,14.7013,14.7013,14.7013,14.7013,19500.0
2010-12-22 15:40:00,18.27,18.28,18.27,18.28,44500.0,14.7013,14.7093,14.7013,14.7093,44500.0
2010-12-22 15:45:00,18.28,18.28,18.26,18.26,88000.0,14.7093,14.7093,14.6933,14.6933,88000.0
2010-12-22 15:50:00,18.26,18.27,18.26,18.27,73000.0,14.6933,14.7013,14.6933,14.7013,73000.0
2010-12-22 15:55:00,18.26,18.27,18.26,18.27,72500.0,14.6933,14.7013,14.6933,14.7013,72500.0
2010-12-23 09:30:00,18.22,18.23,18.2,18.2,227000.0,14.7117,14.7197,14.6955,14.6955,227000.0
2010-12-23 09:35:00,18.2,18.22,18.2,18.22,215000.0,14.6955,14.7117,14.6955,14.7117,215000.0
2010-12-23 09:40:00,18.23,18.24,18.22,18.23,105000.0,14.7197,14.7278,14.7117,14.7197,105000.0
2010-12-23 09:45:00,18.23,18.24,18.22,18.24,60500.0,14.7197,14.7278,14.7117,14.7278,60500.0
2010-12-23 09:50:00,18.24,18.24,18.23,18.24,72500.0,14.7278,14.7278,14.7197,14.7278,72500.0
2010-12-23 09:55:00,18.23,18.24,18.23,18.23,49500.0,14.7197,14.7278,14.7197,14.7197,49500.0
2010-12-23 10:00:00,18.23,18.24,18.23,18.23,30500.0,14.7197,14.7278,14.7197,14.7197,30500.0
2010-12-23 10:05:00,18.23,18.24,18.23,18.23,56000.0,14.7197,14.7278,14.7197,14.7197,56000.0
2010-12-23 10:10:00,18.23,18.23,18.22,18.22,64500.0,14.7197,14.7197,14.7117,14.7117,64500.0
2010-12-23 10:15:00,18.22,18.22,18.2,18.2,55000.0,14.7117,14.7117,14.6955,14.6955,55000.0
2010-12-23 10:20:00,18.2,18.2,18.19,18.2,43500.0,14.6955,14.6955,14.6874,14.6955,43500.0
2010-12-23 10:25:00,18.2,18.2,18.19,18.2,49000.0,14.6955,14.6955,14.6874,14.6955,49000.0
2010-12-23 10:30:00,18.21,18.21,18.2,18.2,57500.0,14.7036,14.7036,14.6955,14.6955,57500.0
2010-12-23 10:35:00,18.2,18.21,18.2,18.21,21500.0,14.6955,14.7036,14.6955,14.7036,21500.0
2010-12-23 10:40:00,18.21,18.21,18.2,18.2,83500.0,14.7036,14.7036,14.6955,14.6955,83500.0
2010-12-23 10:45:00,18.2,18.2,18.19,18.2,26500.0,14.6955,14.6955,14.6874,14.6955,26500.0
2010-12-23 10:50:00,18.2,18.2,18.2,18.2,71000.0,14.6955,14.6955,14.6955,14.6955,71000.0
2010-12-23 10:55:00,18.2,18.2,18.2,18.2,34500.0,14.6955,14.6955,14.6955,14.6955,34500.0
2010-12-23 11:00:00,18.2,18.21,18.2,18.2,17000.0,14.6955,14.7036,14.6955,14.6955,17000.0
2010-12-23 11:05:00,18.2,18.21,18.2,18.2,23500.0,14.6955,14.7036,14.6955,14.6955,23500.0
2010-12-23 11:10:00,18.2,18.2,18.2,18.2,33500.0,14.6955,14.6955,14.6955,14.6955,33500.0
2010-12-23 11:15:00,18.2,18.21,18.2,18.21,50500.0,14.6955,14.7036,14.6955,14.7036,50500.0
2010-12-23 11:20:00,18.22,18.22,18.21,18.21,30500.0,14.7117,14.7117,14.7036,14.7036,30500.0
2010-12-23 11:25:00,18.21,18.22,18.21,18.21,14500.0,14.7036,14.7117,14.7036,14.7036,14500.0
2010-12-23 11:30:00,18.22,18.22,18.21,18.21,41500.0,14.7117,14.7117,14.7036,14.7036,41500.0
2010-12-23 11:35:00,18.22,18.22,18.21,18.21,32500.0,14.7117,14.7117,14.7036,14.7036,32500.0
2010-12-23 11:40:00,18.21,18.21,18.21,18.21,77000.0,14.7036,14.7036,14.7036,14.7036,77000.0
2010-12-23 11:45:00,18.21,18.21,18.21,18.21,31000.0,14.7036,14.7036,14.7036,14.7036,31000.0
2010-12-23 11:50:00,18.21,18.21,18.21,18.21,15500.0,14.7036,14.7036,14.7036,14.7036,15500.0
2010-12-23 11:55:00,18.21,18.21,18.21,18.21,33000.0,14.7036,14.7036,14.7036,14.7036,33000.0
2010-12-23 12:00:00,18.21,18.21,18.21,18.21,30000.0,14.7036,14.7036,14.7036,14.7036,30000.0
2010-12-23 12:05:00,18.21,18.21,18.2,18.2,40500.0,14.7036,14.7036,14.6955,14.6955,40500.0
2010-12-23 12:10:00,18.2,18.2,18.19,18.19,22500.0,14.6955,14.6955,14.6874,14.6874,22500.0
2010-12-23 12:15:00,18.19,18.2,18.19,18.2,9500.0,14.6874,14.6955,14.6874,14.6955,9500.0
2010-12-23 12:20:00,18.2,18.21,18.2,18.21,20500.0,14.6955,14.7036,14.6955,14.7036,20500.0
2010-12-23 12:25:00,18.21,18.21,18.2,18.21,38500.0,14.7036,14.7036,14.6955,14.7036,38500.0
2010-12-23 12:30:00,18.21,18.21,18.2,18.21,31000.0,14.7036,14.7036,14.6955,14.7036,31000.0
2010-12-23 12:35:00,18.21,18.21,18.21,18.21,45000.0,14.7036,14.7036,14.7036,14.7036,45000.0
2010-12-23 12:40:00,18.21,18.21,18.19,18.19,79000.0,14.7036,14.7036,14.6874,14.6874,79000.0
2010-12-23 12:45:00,18.19,18.2,18.19,18.2,9500.0,14.6874,14.6955,14.6874,14.6955,9500.0
2010-12-23 12:50:00,18.2,18.21,18.2,18.2,25500.0,14.6955,14.7036,14.6955,14.6955,25500.0
2010-12-23 12:55:00,18.2,18.21,18.2,18.2,11500.0,14.6955,14.7036,14.6955,14.6955,11500.0
2010-12-23 13:00:00,18.2,18.21,18.2,18.2,24000.0,14.6955,14.7036,14.6955,14.6955,24000.0
2010-12-23 13:05:00,18.2,18.2,18.2,18.2,14000.0,14.6955,14.6955,14.6955,14.6955,14000.0
2010-12-23 13:10:00,18.2,18.21,18.2,18.21,16000.0,14.6955,14.7036,14.6955,14.7036,16000.0
2010-12-23 13:15:00,18.21,18.21,18.21,18.21,20000.0,14.7036,14.7036,14.7036,14.7036,20000.0
2010-12-23 13:20:00,18.21,18.21,18.2,18.2,19000.0,14.7036,14.7036,14.6955,14.6955,19000.0
2010-12-23 13:25:00,18.2,18.2,18.2,18.2,24500.0,14.6955,14.6955,14.6955,14.6955,24500.0
2010-12-23 13:30:00,18.2,18.2,18.2,18.2,7500.0,14.6955,14.6955,14.6955,14.6955,7500.0
2010-12-23 13:35:00,18.2,18.2,18.2,18.2,7500.0,14.6955,14.6955,14.6955,14.6955,7500.0
2010-12-23 13:40:00,18.2,18.2,18.19,18.19,32500.0,14.6955,14.6955,14.6874,14.6874,32500.0
2010-12-23 13:45:00,18.19,18.19,18.18,18.18,23000.0,14.6874,14.6874,14.6794,14.6794,23000.0
2010-12-23 13:50:00,18.18,18.18,18.18,18.18,24000.0,14.6794,14.6794,14.6794,14.6794,24000.0
2010-12-23 13:55:00,18.18,18.19,18.18,18.18,33500.0,14.6794,14.6874,14.6794,14.6794,33500.0
2010-12-23 14:00:00,18.18,18.19,18.18,18.19,45500.0,14.6794,14.6874,14.6794,14.6874,45500.0
2010-12-23 14:05:00,18.19,18.19,18.18,18.18,51500.0,14.6874,14.6874,14.6794,14.6794,51500.0
2010-12-23 14:10:00,18.18,18.18,18.18,18.18,23000.0,14.6794,14.6794,14.6794,14.6794,23000.0
2010-12-23 14:15:00,18.18,18.18,18.17,18.17,35000.0,14.6794,14.6794,14.6713,14.6713,35000.0
2010-12-23 14:20:00,18.17,18.17,18.16,18.16,28000.0,14.6713,14.6713,14.6632,14.6632,28000.0
2010-12-23 14:25:00,18.16,18.17,18.16,18.17,47500.0,14.6632,14.6713,14.6632,14.6713,47500.0
2010-12-23 14:30:00,18.17,18.17,18.17,18.17,79500.0,14.6713,14.6713,14.6713,14.6713,79500.0
2010-12-23 14:35:00,18.17,18.18,18.17,18.17,41000.0,14.6713,14.6794,14.6713,14.6713,41000.0
2010-12-23 14:40:00,18.18,18.18,18.17,18.18,17500.0,14.6794,14.6794,14.6713,14.6794,17500.0
2010-12-23 14:45:00,18.18,18.18,18.17,18.17,74500.0,14.6794,14.6794,14.6713,14.6713,74500.0
2010-12-23 14:50:00,18.17,18.18,18.17,18.18,11500.0,14.6713,14.6794,14.6713,14.6794,11500.0
2010-12-23 14:55:00,18.17,18.18,18.17,18.18,18500.0,14.6713,14.6794,14.6713,14.6794,18500.0
2010-12-23 15:00:00,18.18,18.18,18.17,18.17,72000.0,14.6794,14.6794,14.6713,14.6713,72000.0
2010-12-23 15:05:00,18.17,18.19,18.17,18.18,42000.0,14.6713,14.6874,14.6713,14.6794,42000.0
2010-12-23 15:10:00,18.19,18.19,18.18,18.19,113000.0,14.6874,14.6874,14.6794,14.6874,113000.0
2010-12-23 15:15:00,18.19,18.19,18.19,18.19,15500.0,14.6874,14.6874,14.6874,14.6874,15500.0
2010-12-23 15:20:00,18.19,18.2,18.19,18.19,30000.0,14.6874,14.6955,14.6874,14.6874,30000.0
2010-12-23 15:25:00,18.19,18.2,18.19,18.2,50000.0,14.6874,14.6955,14.6874,14.6955,50000.0
2010-12-23 15:30:00,18.2,18.2,18.2,18.2,111000.0,14.6955,14.6955,14.6955,14.6955,111000.0
2010-12-23 15:35:00,18.19,18.2,18.19,18.19,66000.0,14.6874,14.6955,14.6874,14.6874,66000.0
2010-12-23 15:40:00,18.19,18.19,18.19,18.19,63000.0,14.6874,14.6874,14.6874,14.6874,63000.0
2010-12-23 15:45:00,18.19,18.19,18.17,18.18,125000.0,14.6874,14.6874,14.6713,14.6794,125000.0
2010-12-23 15:50:00,18.18,18.18,18.17,18.17,101500.0,14.6794,14.6794,14.6713,14.6713,101500.0
2010-12-23 15:55:00,18.17,18.18,18.17,18.18,275000.0,14.6713,14.6794,14.6713,14.6794,275000.0
2010-12-27 09:30:00,18.12,18.13,18.09,18.09,222500.0,14.6309,14.639,14.6067,14.6067,222500.0
2010-12-27 09:35:00,18.08,18.09,18.07,18.08,43500.0,14.5986,14.6067,14.5905,14.5986,43500.0
2010-12-27 09:40:00,18.07,18.07,18.05,18.05,86500.0,14.5905,14.5905,14.5744,14.5744,86500.0
2010-12-27 09:45:00,18.05,18.06,18.05,18.05,29500.0,14.5744,14.5825,14.5744,14.5744,29500.0
2010-12-27 09:50:00,18.05,18.05,18.05,18.05,24500.0,14.5744,14.5744,14.5744,14.5744,24500.0
2010-12-27 09:55:00,18.06,18.07,18.06,18.07,29500.0,14.5825,14.5905,14.5825,14.5905,29500.0
2010-12-27 10:00:00,18.07,18.07,18.06,18.07,20500.0,14.5905,14.5905,14.5825,14.5905,20500.0
2010-12-27 10:05:00,18.07,18.07,18.06,18.06,17000.0,14.5905,14.5905,14.5825,14.5825,17000.0
2010-12-27 10:10:00,18.07,18.09,18.07,18.09,20000.0,14.5905,14.6067,14.5905,14.6067,20000.0
2010-12-27 10:15:00,18.09,18.1,18.09,18.09,21500.0,14.6067,14.6148,14.6067,14.6067,21500.0
2010-12-27 10:20:00,18.1,18.1,18.09,18.1,200500.0,14.6148,14.6148,14.6067,14.6148,200500.0
2010-12-27 10:25:00,18.1,18.1,18.1,18.1,19500.0,14.6148,14.6148,14.6148,14.6148,19500.0
2010-12-27 10:30:00,18.1,18.11,18.1,18.1,61500.0,14.6148,14.6228,14.6148,14.6148,61500.0
2010-12-27 10:35:00,18.1,18.1,18.1,18.1,15000.0,14.6148,14.6148,14.6148,14.6148,15000.0
2010-12-27 10:40:00,18.1,18.1,18.1,18.1,9500.0,14.6148,14.6148,14.6148,14.6148,9500.0
2010-12-27 10:45:00,18.1,18.11,18.1,18.11,65000.0,14.6148,14.6228,14.6148,14.6228,65000.0
2010-12-27 10:50:00,18.11,18.11,18.1,18.11,30000.0,14.6228,14.6228,14.6148,14.6228,30000.0
2010-12-27 10:55:00,18.11,18.11,18.1,18.11,62000.0,14.6228,14.6228,14.6148,14.6228,62000.0
2010-12-27 11:00:00,18.11,18.11,18.11,18.11,11000.0,14.6228,14.6228,14.6228,14.6228,11000.0
2010-12-27 11:05:00,18.11,18.12,18.11,18.12,147500.0,14.6228,14.6309,14.6228,14.6309,147500.0
2010-12-27 11:10:00,18.12,18.12,18.12,18.12,84500.0,14.6309,14.6309,14.6309,14.6309,84500.0
2010-12-27 11:15:00,18.12,18.13,18.12,18.13,45000.0,14.6309,14.639,14.6309,14.639,45000.0
2010-12-27 11:20:00,18.13,18.13,18.13,18.13,58500.0,14.639,14.639,14.639,14.639,58500.0
2010-12-27 11:25:00,18.13,18.13,18.12,18.12,19500.0,14.639,14.639,14.6309,14.6309,19500.0
2010-12-27 11:30:00,18.12,18.13,18.12,18.12,69500.0,14.6309,14.639,14.6309,14.6309,69500.0
2010-12-27 11:35:00,18.12,18.12,18.12,18.12,29500.0,14.6309,14.6309,14.6309,14.6309,29500.0
2010-12-27 11:40:00,18.12,18.13,18.12,18.13,93000.0,14.6309,14.639,14.6309,14.639,93000.0
2010-12-27 11:45:00,18.13,18.13,18.13,18.13,82000.0,14.639,14.639,14.639,14.639,82000.0
2010-12-27 11:50:00,18.13,18.14,18.13,18.14,81500.0,14.639,14.6471,14.639,14.6471,81500.0
2010-12-27 11:55:00,18.14,18.14,18.13,18.14,25000.0,14.6471,14.6471,14.639,14.6471,25000.0
2010-12-27 12:00:00,18.14,18.14,18.14,18.14,20500.0,14.6471,14.6471,14.6471,14.6471,20500.0
2010-12-27 12:05:00,18.15,18.15,18.15,18.15,6000.0,14.6551,14.6551,14.6551,14.6551,6000.0
2010-12-27 12:10:00,18.15,18.16,18.15,18.15,16000.0,14.6551,14.6632,14.6551,14.6551,16000.0
2010-12-27 12:15:00,18.15,18.15,18.15,18.15,7500.0,14.6551,14.6551,14.6551,14.6551,7500.0
2010-12-27 12:20:00,18.15,18.15,18.15,18.15,6000.0,14.6551,14.6551,14.6551,14.6551,6000.0
2010-12-27 12:25:00,18.15,18.16,18.15,18.16,10500.0,14.6551,14.6632,14.6551,14.6632,10500.0
2010-12-27 12:30:00,18.16,18.16,18.16,18.16,12000.0,14.6632,14.6632,14.6632,14.6632,12000.0
2010-12-27 12:35:00,18.16,18.16,18.15,18.16,20500.0,14.6632,14.6632,14.6551,14.6632,20500.0
2010-12-27 12:40:00,18.16,18.16,18.16,18.16,37500.0,14.6632,14.6632,14.6632,14.6632,37500.0
2010-12-27 12:45:00,18.16,18.16,18.16,18.16,500.0,14.6632,14.6632,14.6632,14.6632,500.0
2010-12-27 12:50:00,18.15,18.16,18.15,18.15,13500.0,14.6551,14.6632,14.6551,14.6551,13500.0
2010-12-27 12:55:00,18.15,18.16,18.15,18.15,13000.0,14.6551,14.6632,14.6551,14.6551,13000.0
2010-12-27 13:00:00,18.15,18.16,18.15,18.16,21500.0,14.6551,14.6632,14.6551,14.6632,21500.0
2010-12-27 13:05:00,18.16,18.17,18.16,18.16,35000.0,14.6632,14.6713,14.6632,14.6632,35000.0
2010-12-27 13:10:00,18.16,18.19,18.16,18.18,33000.0,14.6632,14.6874,14.6632,14.6794,33000.0
2010-12-27 13:15:00,18.18,18.18,18.18,18.18,38500.0,14.6794,14.6794,14.6794,14.6794,38500.0
2010-12-27 13:20:00,18.18,18.18,18.18,18.18,48000.0,14.6794,14.6794,14.6794,14.6794,48000.0
2010-12-27 13:25:00,18.18,18.2,18.18,18.19,33500.0,14.6794,14.6955,14.6794,14.6874,33500.0
2010-12-27 13:30:00,18.19,18.19,18.19,18.19,18000.0,14.6874,14.6874,14.6874,14.6874,18000.0
2010-12-27 13:35:00,18.2,18.2,18.19,18.19,10500.0,14.6955,14.6955,14.6874,14.6874,10500.0
2010-12-27 13:40:00,18.19,18.19,18.19,18.19,6500.0,14.6874,14.6874,14.6874,14.6874,6500.0
2010-12-27 13:45:00,18.19,18.19,18.19,18.19,2500.0,14.6874,14.6874,14.6874,14.6874,2500.0
2010-12-27 13:50:00,18.19,18.19,18.19,18.19,11500.0,14.6874,14.6874,14.6874,14.6874,11500.0
2010-12-27 13:55:00,18.19,18.2,18.19,18.2,40000.0,14.6874,14.6955,14.6874,14.6955,40000.0
2010-12-27 14:00:00,18.2,18.2,18.19,18.19,54500.0,14.6955,14.6955,14.6874,14.6874,54500.0
2010-12-27 14:05:00,18.19,18.19,18.19,18.19,61500.0,14.6874,14.6874,14.6874,14.6874,61500.0
2010-12-27 14:10:00,18.19,18.19,18.18,18.19,43500.0,14.6874,14.6874,14.6794,14.6874,43500.0
2010-12-27 14:15:00,18.19,18.19,18.19,18.19,42000.0,14.6874,14.6874,14.6874,14.6874,42000.0
2010-12-27 14:20:00,18.19,18.19,18.18,18.18,57500.0,14.6874,14.6874,14.6794,14.6794,57500.0
2010-12-27 14:25:00,18.18,18.19,18.18,18.19,45500.0,14.6794,14.6874,14.6794,14.6874,45500.0
2010-12-27 14:30:00,18.19,18.19,18.19,18.19,36000.0,14.6874,14.6874,14.6874,14.6874,36000.0
2010-12-27 14:35:00,18.19,18.2,18.19,18.2,73500.0,14.6874,14.6955,14.6874,14.6955,73500.0
2010-12-27 14:40:00,18.2,18.2,18.2,18.2,81500.0,14.6955,14.6955,14.6955,14.6955,81500.0
2010-12-27 14:45:00,18.2,18.2,18.2,18.2,41500.0,14.6955,14.6955,14.6955,14.6955,41500.0
2010-12-27 14:50:00,18.2,18.2,18.2,18.2,63000.0,14.6955,14.6955,14.6955,14.6955,63000.0
2010-12-27 14:55:00,18.2,18.2,18.19,18.19,24500.0,14.6955,14.6955,14.6874,14.6874,24500.0
2010-12-27 15:00:00,18.19,18.19,18.18,18.19,41000.0,14.6874,14.6874,14.6794,14.6874,41000.0
2010-12-27 15:05:00,18.19,18.2,18.19,18.19,13000.0,14.6874,14.6955,14.6874,14.6874,13000.0
2010-12-27 15:10:00,18.19,18.19,18.19,18.19,8000.0,14.6874,14.6874,14.6874,14.6874,8000.0
2010-12-27 15:15:00,18.19,18.19,18.19,18.19,9500.0,14.6874,14.6874,14.6874,14.6874,9500.0
2010-12-27 15:20:00,18.19,18.19,18.19,18.19,10000.0,14.6874,14.6874,14.6874,14.6874,10000.0
2010-12-27 15:25:00,18.19,18.2,18.19,18.2,43000.0,14.6874,14.6955,14.6874,14.6955,43000.0
2010-12-27 15:30:00,18.2,18.2,18.19,18.2,41000.0,14.6955,14.6955,14.6874,14.6955,41000.0
2010-12-27 15:35:00,18.2,18.2,18.19,18.19,30500.0,14.6955,14.6955,14.6874,14.6874,30500.0
2010-12-27 15:40:00,18.19,18.2,18.19,18.2,30000.0,14.6874,14.6955,14.6874,14.6955,30000.0
2010-12-27 15:45:00,18.2,18.2,18.19,18.2,46500.0,14.6955,14.6955,14.6874,14.6955,46500.0
2010-12-27 15:50:00,18.2,18.2,18.19,18.19,59500.0,14.6955,14.6955,14.6874,14.6874,59500.0
2010-12-27 15:55:00,18.19,18.19,18.18,18.19,191000.0,14.6874,14.6874,14.6794,14.6874,191000.0
2010-12-28 09:30:00,18.21,18.23,18.19,18.19,77000.0,14.7036,14.7197,14.6874,14.6874,77000.0
2010-12-28 09:35:00,18.19,18.19,18.16,18.16,28500.0,14.6874,14.6874,14.6632,14.6632,28500.0
2010-12-28 09:40:00,18.16,18.16,18.16,18.16,10500.0,14.6632,14.6632,14.6632,14.6632,10500.0
2010-12-28 09:45:00,18.16,18.17,18.16,18.17,21500.0,14.6632,14.6713,14.6632,14.6713,21500.0
2010-12-28 09:50:00,18.17,18.17,18.17,18.17,15000.0,14.6713,14.6713,14.6713,14.6713,15000.0
2010-12-28 09:55:00,18.16,18.16,18.15,18.15,24500.0,14.6632,14.6632,14.6551,14.6551,24500.0
2010-12-28 10:00:00,18.15,18.16,18.14,18.16,73000.0,14.6551,14.6632,14.6471,14.6632,73000.0
2010-12-28 10:05:00,18.15,18.15,18.12,18.13,33500.0,14.6551,14.6551,14.6309,14.639,33500.0
2010-12-28 10:10:00,18.13,18.13,18.11,18.11,15000.0,14.639,14.639,14.6228,14.6228,15000.0
2010-12-28 10:15:00,18.12,18.13,18.12,18.13,7000.0,14.6309,14.639,14.6309,14.639,7000.0
2010-12-28 10:20:00,18.13,18.13,18.12,18.12,56500.0,14.639,14.639,14.6309,14.6309,56500.0
2010-12-28 10:25:00,18.13,18.15,18.13,18.15,21500.0,14.639,14.6551,14.639,14.6551,21500.0
2010-12-28 10:30:00,18.15,18.15,18.14,18.14,13500.0,14.6551,14.6551,14.6471,14.6471,13500.0
2010-12-28 10:35:00,18.13,18.15,18.13,18.15,5500.0,14.639,14.6551,14.639,14.6551,5500.0
2010-12-28 10:40:00,18.15,18.15,18.15,18.15,3000.0,14.6551,14.6551,14.6551,14.6551,3000.0
2010-12-28 10:45:00,18.15,18.15,18.14,18.14,15000.0,14.6551,14.6551,14.6471,14.6471,15000.0
2010-12-28 10:50:00,18.13,18.14,18.12,18.13,27000.0,14.639,14.6471,14.6309,14.639,27000.0
2010-12-28 10:55:00,18.12,18.12,18.12,18.12,59000.0,14.6309,14.6309,14.6309,14.6309,59000.0
2010-12-28 11:00:00,18.12,18.13,18.12,18.13,18500.0,14.6309,14.639,14.6309,14.639,18500.0
2010-12-28 11:05:00,18.12,18.13,18.12,18.13,19000.0,14.6309,14.639,14.6309,14.639,19000.0
2010-12-28 11:10:00,18.13,18.14,18.13,18.14,3500.0,14.639,14.6471,14.639,14.6471,3500.0
2010-12-28 11:15:00,18.13,18.14,18.13,18.14,9000.0,14.639,14.6471,14.639,14.6471,9000.0
2010-12-28 11:20:00,18.14,18.14,18.14,18.14,11000.0,14.6471,14.6471,14.6471,14.6471,11000.0
2010-12-28 11:25:00,18.14,18.14,18.13,18.14,12500.0,14.6471,14.6471,14.639,14.6471,12500.0
2010-12-28 11:30:00,18.13,18.14,18.13,18.13,8500.0,14.639,14.6471,14.639,14.639,8500.0
2010-12-28 11:35:00,18.13,18.15,18.13,18.15,6500.0,14.639,14.6551,14.639,14.6551,6500.0
2010-12-28 11:40:00,18.14,18.14,18.13,18.13,24000.0,14.6471,14.6471,14.639,14.639,24000.0
2010-12-28 11:45:00,18.14,18.14,18.13,18.13,13500.0,14.6471,14.6471,14.639,14.639,13500.0
2010-12-28 11:50:00,18.13,18.14,18.13,18.14,7500.0,14.639,14.6471,14.639,14.6471,7500.0
2010-12-28 11:55:00,18.13,18.14,18.13,18.14,4500.0,14.639,14.6471,14.639,14.6471,4500.0
2010-12-28 12:00:00,18.13,18.13,18.13,18.13,18000.0,14.639,14.639,14.639,14.639,18000.0
2010-12-28 12:05:00,18.14,18.14,18.13,18.14,9500.0,14.6471,14.6471,14.639,14.6471,9500.0
2010-12-28 12:10:00,18.13,18.15,18.13,18.14,11500.0,14.639,14.6551,14.639,14.6471,11500.0
2010-12-28 12:15:00,18.14,18.15,18.14,18.14,21500.0,14.6471,14.6551,14.6471,14.6471,21500.0
2010-12-28 12:20:00,18.14,18.15,18.14,18.14,17000.0,14.6471,14.6551,14.6471,14.6471,17000.0
2010-12-28 12:25:00,18.15,18.15,18.15,18.15,5500.0,14.6551,14.6551,14.6551,14.6551,5500.0
2010-12-28 12:30:00,18.15,18.15,18.15,18.15,18000.0,14.6551,14.6551,14.6551,14.6551,18000.0
2010-12-28 12:35:00,18.15,18.15,18.15,18.15,6500.0,14.6551,14.6551,14.6551,14.6551,6500.0
2010-12-28 12:40:00,18.15,18.15,18.15,18.15,9500.0,14.6551,14.6551,14.6551,14.6551,9500.0
2010-12-28 12:45:00,18.15,18.15,18.15,18.15,15000.0,14.6551,14.6551,14.6551,14.6551,15000.0
2010-12-28 12:50:00,18.15,18.15,18.15,18.15,8500.0,14.6551,14.6551,14.6551,14.6551,8500.0
2010-12-28 12:55:00,18.15,18.15,18.15,18.15,16500.0,14.6551,14.6551,14.6551,14.6551,16500.0
2010-12-28 13:00:00,18.15,18.16,18.15,18.15,18000.0,14.6551,14.6632,14.6551,14.6551,18000.0
2010-12-28 13:05:00,18.15,18.15,18.15,18.15,6500.0,14.6551,14.6551,14.6551,14.6551,6500.0
2010-12-28 13:10:00,18.15,18.15,18.15,18.15,23500.0,14.6551,14.6551,14.6551,14.6551,23500.0
2010-12-28 13:15:00,18.15,18.15,18.15,18.15,6000.0,14.6551,14.6551,14.6551,14.6551,6000.0
2010-12-28 13:20:00,18.15,18.16,18.15,18.16,42000.0,14.6551,14.6632,14.6551,14.6632,42000.0
2010-12-28 13:25:00,18.16,18.16,18.16,18.16,18500.0,14.6632,14.6632,14.6632,14.6632,18500.0
2010-12-28 13:30:00,18.16,18.16,18.15,18.15,73500.0,14.6632,14.6632,14.6551,14.6551,73500.0
2010-12-28 13:35:00,18.15,18.16,18.15,18.16,389000.0,14.6551,14.6632,14.6551,14.6632,389000.0
2010-12-28 13:40:00,18.16,18.16,18.16,18.16,69000.0,14.6632,14.6632,14.6632,14.6632,69000.0
2010-12-28 13:45:00,18.16,18.16,18.16,18.16,8500.0,14.6632,14.6632,14.6632,14.6632,8500.0
2010-12-28 13:50:00,18.16,18.16,18.16,18.16,81000.0,14.6632,14.6632,14.6632,14.6632,81000.0
2010-12-28 13:55:00,18.16,18.16,18.16,18.16,44500.0,14.6632,14.6632,14.6632,14.6632,44500.0
2010-12-28 14:00:00,18.16,18.17,18.16,18.16,60500.0,14.6632,14.6713,14.6632,14.6632,60500.0
2010-12-28 14:05:00,18.16,18.17,18.16,18.17,801500.0,14.6632,14.6713,14.6632,14.6713,801500.0
2010-12-28 14:10:00,18.17,18.17,18.17,18.17,105500.0,14.6713,14.6713,14.6713,14.6713,105500.0
2010-12-28 14:15:00,18.17,18.17,18.16,18.17,50000.0,14.6713,14.6713,14.6632,14.6713,50000.0
2010-12-28 14:20:00,18.17,18.17,18.17,18.17,74000.0,14.6713,14.6713,14.6713,14.6713,74000.0
2010-12-28 14:25:00,18.17,18.17,18.17,18.17,54500.0,14.6713,14.6713,14.6713,14.6713,54500.0
2010-12-28 14:30:00,18.16,18.16,18.16,18.16,84000.0,14.6632,14.6632,14.6632,14.6632,84000.0
2010-12-28 14:35:00,18.16,18.16,18.16,18.16,3000.0,14.6632,14.6632,14.6632,14.6632,3000.0
2010-12-28 14:40:00,18.16,18.16,18.16,18.16,103000.0,14.6632,14.6632,14.6632,14.6632,103000.0
2010-12-28 14:45:00,18.16,18.17,18.16,18.17,85500.0,14.6632,14.6713,14.6632,14.6713,85500.0
2010-12-28 14:50:00,18.17,18.17,18.17,18.17,64000.0,14.6713,14.6713,14.6713,14.6713,64000.0
2010-12-28 14:55:00,18.17,18.17,18.17,18.17,129500.0,14.6713,14.6713,14.6713,14.6713,129500.0
2010-12-28 15:00:00,18.17,18.18,18.17,18.18,146000.0,14.6713,14.6794,14.6713,14.6794,146000.0
2010-12-28 15:05:00,18.18,18.18,18.17,18.18,151500.0,14.6794,14.6794,14.6713,14.6794,151500.0
2010-12-28 15:10:00,18.18,18.18,18.17,18.17,24000.0,14.6794,14.6794,14.6713,14.6713,24000.0
2010-12-28 15:15:00,18.17,18.18,18.17,18.17,125000.0,14.6713,14.6794,14.6713,14.6713,125000.0
2010-12-28 15:20:00,18.17,18.17,18.17,18.17,166000.0,14.6713,14.6713,14.6713,14.6713,166000.0
2010-12-28 15:25:00,18.17,18.18,18.17,18.17,155000.0,14.6713,14.6794,14.6713,14.6713,155000.0
2010-12-28 15:30:00,18.17,18.17,18.17,18.17,39500.0,14.6713,14.6713,14.6713,14.6713,39500.0
2010-12-28 15:35:00,18.17,18.17,18.16,18.16,173000.0,14.6713,14.6713,14.6632,14.6632,173000.0
2010-12-28 15:40:00,18.16,18.17,18.16,18.17,22000.0,14.6632,14.6713,14.6632,14.6713,22000.0
2010-12-28 15:45:00,18.17,18.17,18.16,18.17,61500.0,14.6713,14.6713,14.6632,14.6713,61500.0
2010-12-28 15:50:00,18.17,18.17,18.17,18.17,43500.0,14.6713,14.6713,14.6713,14.6713,43500.0
2010-12-28 15:55:00,18.17,18.17,18.15,18.16,169000.0,14.6713,14.6713,14.6551,14.6632,169000.0
2010-12-29 09:30:00,18.2,18.21,18.18,18.2,93000.0,14.6955,14.7036,14.6794,14.6955,93000.0
2010-12-29 09:35:00,18.2,18.21,18.19,18.2,70500.0,14.6955,14.7036,14.6874,14.6955,70500.0
2010-12-29 09:40:00,18.2,18.2,18.18,18.19,57000.0,14.6955,14.6955,14.6794,14.6874,57000.0
2010-12-29 09:45:00,18.19,18.21,18.19,18.21,17500.0,14.6874,14.7036,14.6874,14.7036,17500.0
2010-12-29 09:50:00,18.21,18.22,18.2,18.22,35500.0,14.7036,14.7117,14.6955,14.7117,35500.0
2010-12-29 09:55:00,18.22,18.22,18.22,18.22,19000.0,14.7117,14.7117,14.7117,14.7117,19000.0
2010-12-29 10:00:00,18.22,18.23,18.22,18.23,26000.0,14.7117,14.7197,14.7117,14.7197,26000.0
2010-12-29 10:05:00,18.23,18.23,18.22,18.22,24500.0,14.7197,14.7197,14.7117,14.7117,24500.0
2010-12-29 10:10:00,18.23,18.23,18.23,18.23,3500.0,14.7197,14.7197,14.7197,14.7197,3500.0
2010-12-29 10:15:00,18.23,18.23,18.22,18.22,6500.0,14.7197,14.7197,14.7117,14.7117,6500.0
2010-12-29 10:20:00,18.23,18.23,18.23,18.23,7500.0,14.7197,14.7197,14.7197,14.7197,7500.0
2010-12-29 10:25:00,18.23,18.23,18.21,18.21,17000.0,14.7197,14.7197,14.7036,14.7036,17000.0
2010-12-29 10:30:00,18.21,18.22,18.21,18.22,11000.0,14.7036,14.7117,14.7036,14.7117,11000.0
2010-12-29 10:35:00,18.22,18.22,18.21,18.21,11500.0,14.7117,14.7117,14.7036,14.7036,11500.0
2010-12-29 10:40:00,18.21,18.22,18.21,18.22,8500.0,14.7036,14.7117,14.7036,14.7117,8500.0
2010-12-29 10:45:00,18.22,18.22,18.21,18.22,13000.0,14.7117,14.7117,14.7036,14.7117,13000.0
2010-12-29 10:50:00,18.22,18.22,18.22,18.22,2500.0,14.7117,14.7117,14.7117,14.7117,2500.0
2010-12-29 10:55:00,18.22,18.22,18.21,18.21,26500.0,14.7117,14.7117,14.7036,14.7036,26500.0
2010-12-29 11:00:00,18.21,18.21,18.21,18.21,17500.0,14.7036,14.7036,14.7036,14.7036,17500.0
2010-12-29 11:05:00,18.21,18.21,18.21,18.21,8500.0,14.7036,14.7036,14.7036,14.7036,8500.0
2010-12-29 11:10:00,18.21,18.21,18.2,18.21,9500.0,14.7036,14.7036,14.6955,14.7036,9500.0
2010-12-29 11:15:00,18.21,18.21,18.2,18.2,17500.0,14.7036,14.7036,14.6955,14.6955,17500.0
2010-12-29 11:20:00,18.2,18.21,18.2,18.21,28500.0,14.6955,14.7036,14.6955,14.7036,28500.0
2010-12-29 11:25:00,18.21,18.21,18.2,18.21,29000.0,14.7036,14.7036,14.6955,14.7036,29000.0
2010-12-29 11:30:00,18.21,18.22,18.21,18.22,13000.0,14.7036,14.7117,14.7036,14.7117,13000.0
2010-12-29 11:35:00,18.21,18.22,18.21,18.22,21500.0,14.7036,14.7117,14.7036,14.7117,21500.0
2010-12-29 11:40:00,18.22,18.22,18.21,18.22,6000.0,14.7117,14.7117,14.7036,14.7117,6000.0
2010-12-29 11:45:00,18.22,18.22,18.22,18.22,4000.0,14.7117,14.7117,14.7117,14.7117,4000.0
2010-12-29 11:50:00,18.21,18.22,18.21,18.22,7000.0,14.7036,14.7117,14.7036,14.7117,7000.0
2010-12-29 11:55:00,18.21,18.22,18.21,18.22,29000.0,14.7036,14.7117,14.7036,14.7117,29000.0
2010-12-29 12:00:00,18.22,18.22,18.22,18.22,8000.0,14.7117,14.7117,14.7117,14.7117,8000.0
2010-12-29 12:05:00,18.22,18.23,18.22,18.23,66500.0,14.7117,14.7197,14.7117,14.7197,66500.0
2010-12-29 12:10:00,18.23,18.23,18.22,18.23,3500.0,14.7197,14.7197,14.7117,14.7197,3500.0
2010-12-29 12:15:00,18.22,18.22,18.22,18.22,8000.0,14.7117,14.7117,14.7117,14.7117,8000.0
2010-12-29 12:20:00,18.22,18.22,18.22,18.22,6500.0,14.7117,14.7117,14.7117,14.7117,6500.0
2010-12-29 12:25:00,18.22,18.22,18.22,18.22,20000.0,14.7117,14.7117,14.7117,14.7117,20000.0
2010-12-29 12:30:00,18.22,18.23,18.22,18.22,4000.0,14.7117,14.7197,14.7117,14.7117,4000.0
2010-12-29 12:35:00,18.22,18.23,18.22,18.23,12500.0,14.7117,14.7197,14.7117,14.7197,12500.0
2010-12-29 12:40:00,18.22,18.22,18.22,18.22,18500.0,14.7117,14.7117,14.7117,14.7117,18500.0
2010-12-29 12:45:00,18.22,18.23,18.22,18.23,27000.0,14.7117,14.7197,14.7117,14.7197,27000.0
2010-12-29 12:50:00,18.22,18.23,18.22,18.23,5500.0,14.7117,14.7197,14.7117,14.7197,5500.0
2010-12-29 12:55:00,18.23,18.23,18.22,18.23,14500.0,14.7197,14.7197,14.7117,14.7197,14500.0
2010-12-29 13:00:00,18.23,18.23,18.22,18.23,19500.0,14.7197,14.7197,14.7117,14.7197,19500.0
2010-12-29 13:05:00,18.23,18.23,18.22,18.23,11000.0,14.7197,14.7197,14.7117,14.7197,11000.0
2010-12-29 13:10:00,18.23,18.23,18.22,18.22,8000.0,14.7197,14.7197,14.7117,14.7117,8000.0
2010-12-29 13:15:00,18.23,18.23,18.22,18.23,6500.0,14.7197,14.7197,14.7117,14.7197,6500.0
2010-12-29 13:20:00,18.23,18.23,18.23,18.23,8500.0,14.7197,14.7197,14.7197,14.7197,8500.0
2010-12-29 13:25:00,18.23,18.23,18.22,18.23,12000.0,14.7197,14.7197,14.7117,14.7197,12000.0
2010-12-29 13:30:00,18.22,18.23,18.22,18.23,3500.0,14.7117,14.7197,14.7117,14.7197,3500.0
2010-12-29 13:35:00,18.23,18.23,18.22,18.22,14000.0,14.7197,14.7197,14.7117,14.7117,14000.0
2010-12-29 13:40:00,18.22,18.23,18.22,18.23,13500.0,14.7117,14.7197,14.7117,14.7197,13500.0
2010-12-29 13:45:00,18.23,18.23,18.23,18.23,10500.0,14.7197,14.7197,14.7197,14.7197,10500.0
2010-12-29 13:50:00,18.23,18.23,18.23,18.23,6500.0,14.7197,14.7197,14.7197,14.7197,6500.0
2010-12-29 13:55:00,18.23,18.23,18.23,18.23,11000.0,14.7197,14.7197,14.7197,14.7197,11000.0
2010-12-29 14:00:00,18.23,18.24,18.23,18.24,3500.0,14.7197,14.7278,14.7197,14.7278,3500.0
2010-12-29 14:05:00,18.24,18.24,18.24,18.24,5000.0,14.7278,14.7278,14.7278,14.7278,5000.0
2010-12-29 14:10:00,18.24,18.24,18.24,18.24,4500.0,14.7278,14.7278,14.7278,14.7278,4500.0
2010-12-29 14:15:00,18.23,18.24,18.23,18.23,15000.0,14.7197,14.7278,14.7197,14.7197,15000.0
2010-12-29 14:20:00,18.23,18.23,18.23,18.23,15500.0,14.7197,14.7197,14.7197,14.7197,15500.0
2010-12-29 14:25:00,18.23,18.23,18.23,18.23,5500.0,14.7197,14.7197,14.7197,14.7197,5500.0
2010-12-29 14:30:00,18.23,18.23,18.23,18.23,27500.0,14.7197,14.7197,14.7197,14.7197,27500.0
2010-12-29 14:35:00,18.23,18.23,18.22,18.23,34500.0,14.7197,14.7197,14.7117,14.7197,34500.0
2010-12-29 14:40:00,18.23,18.23,18.22,18.22,33500.0,14.7197,14.7197,14.7117,14.7117,33500.0
2010-12-29 14:45:00,18.22,18.23,18.22,18.22,49000.0,14.7117,14.7197,14.7117,14.7117,49000.0
2010-12-29 14:50:00,18.22,18.22,18.22,18.22,48000.0,14.7117,14.7117,14.7117,14.7117,48000.0
2010-12-29 14:55:00,18.22,18.22,18.22,18.22,37500.0,14.7117,14.7117,14.7117,14.7117,37500.0
2010-12-29 15:00:00,18.22,18.23,18.22,18.23,300000.0,14.7117,14.7197,14.7117,14.7197,300000.0
2010-12-29 15:05:00,18.23,18.24,18.23,18.23,63500.0,14.7197,14.7278,14.7197,14.7197,63500.0
2010-12-29 15:10:00,18.24,18.24,18.23,18.24,77000.0,14.7278,14.7278,14.7197,14.7278,77000.0
2010-12-29 15:15:00,18.23,18.24,18.23,18.23,61000.0,14.7197,14.7278,14.7197,14.7197,61000.0
2010-12-29 15:20:00,18.23,18.24,18.23,18.23,36000.0,14.7197,14.7278,14.7197,14.7197,36000.0
2010-12-29 15:25:00,18.23,18.23,18.23,18.23,139500.0,14.7197,14.7197,14.7197,14.7197,139500.0
2010-12-29 15:30:00,18.23,18.23,18.23,18.23,111500.0,14.7197,14.7197,14.7197,14.7197,111500.0
2010-12-29 15:35:00,18.23,18.24,18.23,18.23,62500.0,14.7197,14.7278,14.7197,14.7197,62500.0
2010-12-29 15:40:00,18.24,18.24,18.23,18.23,98500.0,14.7278,14.7278,14.7197,14.7197,98500.0
2010-12-29 15:45:00,18.24,18.24,18.22,18.22,91500.0,14.7278,14.7278,14.7117,14.7117,91500.0
2010-12-29 15:50:00,18.22,18.23,18.22,18.22,137000.0,14.7117,14.7197,14.7117,14.7117,137000.0
2010-12-29 15:55:00,18.22,18.22,18.21,18.21,223000.0,14.7117,14.7117,14.7036,14.7036,223000.0
2010-12-30 09:30:00,18.21,18.23,18.2,18.23,191000.0,14.7036,14.7197,14.6955,14.7197,191000.0
2010-12-30 09:35:00,18.23,18.26,18.23,18.26,34500.0,14.7197,14.744,14.7197,14.744,34500.0
2010-12-30 09:40:00,18.26,18.29,18.25,18.28,73500.0,14.744,14.7682,14.7359,14.7601,73500.0
2010-12-30 09:45:00,18.29,18.29,18.28,18.28,79000.0,14.7682,14.7682,14.7601,14.7601,79000.0
2010-12-30 09:50:00,18.28,18.29,18.28,18.28,33000.0,14.7601,14.7682,14.7601,14.7601,33000.0
2010-12-30 09:55:00,18.28,18.28,18.24,18.24,28500.0,14.7601,14.7601,14.7278,14.7278,28500.0
2010-12-30 10:00:00,18.25,18.26,18.24,18.24,23500.0,14.7359,14.744,14.7278,14.7278,23500.0
2010-12-30 10:05:00,18.25,18.25,18.24,18.25,23500.0,14.7359,14.7359,14.7278,14.7359,23500.0
2010-12-30 10:10:00,18.24,18.24,18.22,18.22,45000.0,14.7278,14.7278,14.7117,14.7117,45000.0
2010-12-30 10:15:00,18.22,18.24,18.22,18.24,68500.0,14.7117,14.7278,14.7117,14.7278,68500.0
2010-12-30 10:20:00,18.25,18.25,18.24,18.24,23000.0,14.7359,14.7359,14.7278,14.7278,23000.0
2010-12-30 10:25:00,18.24,18.26,18.24,18.25,16500.0,14.7278,14.744,14.7278,14.7359,16500.0
2010-12-30 10:30:00,18.25,18.26,18.25,18.26,17500.0,14.7359,14.744,14.7359,14.744,17500.0
2010-12-30 10:35:00,18.26,18.26,18.26,18.26,19000.0,14.744,14.744,14.744,14.744,19000.0
2010-12-30 10:40:00,18.27,18.27,18.26,18.26,12500.0,14.752,14.752,14.744,14.744,12500.0
2010-12-30 10:45:00,18.26,18.27,18.26,18.27,13000.0,14.744,14.752,14.744,14.752,13000.0
2010-12-30 10:50:00,18.27,18.27,18.26,18.27,38500.0,14.752,14.752,14.744,14.752,38500.0
2010-12-30 10:55:00,18.27,18.28,18.27,18.27,24500.0,14.752,14.7601,14.752,14.752,24500.0
2010-12-30 11:00:00,18.28,18.28,18.28,18.28,39000.0,14.7601,14.7601,14.7601,14.7601,39000.0
2010-12-30 11:05:00,18.28,18.29,18.28,18.28,44000.0,14.7601,14.7682,14.7601,14.7601,44000.0
2010-12-30 11:10:00,18.28,18.28,18.27,18.27,33000.0,14.7601,14.7601,14.752,14.752,33000.0
2010-12-30 11:15:00,18.28,18.28,18.27,18.27,6000.0,14.7601,14.7601,14.752,14.752,6000.0
2010-12-30 11:20:00,18.27,18.28,18.27,18.27,20500.0,14.752,14.7601,14.752,14.752,20500.0
2010-12-30 11:25:00,18.27,18.27,18.27,18.27,19000.0,14.752,14.752,14.752,14.752,19000.0
2010-12-30 11:30:00,18.27,18.27,18.27,18.27,25000.0,14.752,14.752,14.752,14.752,25000.0
2010-12-30 11:35:00,18.27,18.27,18.26,18.26,9500.0,14.752,14.752,14.744,14.744,9500.0
2010-12-30 11:40:00,18.26,18.26,18.26,18.26,25500.0,14.744,14.744,14.744,14.744,25500.0
2010-12-30 11:45:00,18.27,18.27,18.26,18.26,16000.0,14.752,14.752,14.744,14.744,16000.0
2010-12-30 11:50:00,18.26,18.26,18.25,18.25,20000.0,14.744,14.744,14.7359,14.7359,20000.0
2010-12-30 11:55:00,18.25,18.25,18.25,18.25,7000.0,14.7359,14.7359,14.7359,14.7359,7000.0
2010-12-30 12:00:00,18.25,18.26,18.25,18.25,11500.0,14.7359,14.744,14.7359,14.7359,11500.0
2010-12-30 12:05:00,18.26,18.26,18.26,18.26,5500.0,14.744,14.744,14.744,14.744,5500.0
2010-12-30 12:10:00,18.26,18.26,18.25,18.25,7000.0,14.744,14.744,14.7359,14.7359,7000.0
2010-12-30 12:15:00,18.25,18.26,18.25,18.26,13500.0,14.7359,14.744,14.7359,14.744,13500.0
2010-12-30 12:20:00,18.26,18.26,18.26,18.26,4000.0,14.744,14.744,14.744,14.744,4000.0
2010-12-30 12:25:00,18.26,18.26,18.26,18.26,2500.0,14.744,14.744,14.744,14.744,2500.0
2010-12-30 12:30:00,18.26,18.27,18.26,18.27,41500.0,14.744,14.752,14.744,14.752,41500.0
2010-12-30 12:35:00,18.27,18.27,18.27,18.27,41000.0,14.752,14.752,14.752,14.752,41000.0
2010-12-30 12:40:00,18.27,18.27,18.27,18.27,6500.0,14.752,14.752,14.752,14.752,6500.0
2010-12-30 12:45:00,18.27,18.27,18.27,18.27,9500.0,14.752,14.752,14.752,14.752,9500.0
2010-12-30 12:50:00,18.27,18.27,18.26,18.27,8500.0,14.752,14.752,14.744,14.752,8500.0
2010-12-30 12:55:00,18.26,18.26,18.26,18.26,31500.0,14.744,14.744,14.744,14.744,31500.0
2010-12-30 13:00:00,18.27,18.27,18.26,18.26,11500.0,14.752,14.752,14.744,14.744,11500.0
2010-12-30 13:05:00,18.26,18.26,18.26,18.26,5500.0,14.744,14.744,14.744,14.744,5500.0
2010-12-30 13:10:00,18.26,18.26,18.26,18.26,2000.0,14.744,14.744,14.744,14.744,2000.0
2010-12-30 13:15:00,18.26,18.26,18.26,18.26,16500.0,14.744,14.744,14.744,14.744,16500.0
2010-12-30 13:20:00,18.26,18.26,18.26,18.26,8500.0,14.744,14.744,14.744,14.744,8500.0
2010-12-30 13:25:00,18.26,18.26,18.26,18.26,5000.0,14.744,14.744,14.744,14.744,5000.0
2010-12-30 13:30:00,18.26,18.26,18.26,18.26,5500.0,14.744,14.744,14.744,14.744,5500.0
2010-12-30 13:35:00,18.26,18.26,18.26,18.26,15500.0,14.744,14.744,14.744,14.744,15500.0
2010-12-30 13:40:00,18.26,18.27,18.26,18.26,17000.0,14.744,14.752,14.744,14.744,17000.0
2010-12-30 13:45:00,18.26,18.26,18.26,18.26,10500.0,14.744,14.744,14.744,14.744,10500.0
2010-12-30 13:50:00,18.26,18.26,18.26,18.26,7500.0,14.744,14.744,14.744,14.744,7500.0
2010-12-30 13:55:00,18.26,18.27,18.26,18.27,9500.0,14.744,14.752,14.744,14.752,9500.0
2010-12-30 14:00:00,18.27,18.27,18.26,18.26,17000.0,14.752,14.752,14.744,14.744,17000.0
2010-12-30 14:05:00,18.26,18.26,18.26,18.26,12500.0,14.744,14.744,14.744,14.744,12500.0
2010-12-30 14:10:00,18.26,18.26,18.26,18.26,12500.0,14.744,14.744,14.744,14.744,12500.0
2010-12-30 14:15:00,18.26,18.27,18.26,18.26,16500.0,14.744,14.752,14.744,14.744,16500.0
2010-12-30 14:20:00,18.26,18.27,18.26,18.26,25500.0,14.744,14.752,14.744,14.744,25500.0
2010-12-30 14:25:00,18.26,18.26,18.26,18.26,23000.0,14.744,14.744,14.744,14.744,23000.0
2010-12-30 14:30:00,18.26,18.26,18.26,18.26,34000.0,14.744,14.744,14.744,14.744,34000.0
2010-12-30 14:35:00,18.26,18.26,18.26,18.26,4500.0,14.744,14.744,14.744,14.744,4500.0
2010-12-30 14:40:00,18.26,18.26,18.26,18.26,4000.0,14.744,14.744,14.744,14.744,4000.0
2010-12-30 14:45:00,18.26,18.26,18.26,18.26,7500.0,14.744,14.744,14.744,14.744,7500.0
2010-12-30 14:50:00,18.25,18.25,18.25,18.25,22000.0,14.7359,14.7359,14.7359,14.7359,22000.0
2010-12-30 14:55:00,18.25,18.25,18.25,18.25,10500.0,14.7359,14.7359,14.7359,14.7359,10500.0
2010-12-30 15:00:00,18.25,18.25,18.25,18.25,4000.0,14.7359,14.7359,14.7359,14.7359,4000.0
2010-12-30 15:05:00,18.25,18.25,18.25,18.25,127000.0,14.7359,14.7359,14.7359,14.7359,127000.0
2010-12-30 15:10:00,18.25,18.26,18.25,18.26,3000.0,14.7359,14.744,14.7359,14.744,3000.0
2010-12-30 15:15:00,18.26,18.26,18.25,18.25,7500.0,14.744,14.744,14.7359,14.7359,7500.0
2010-12-30 15:20:00,18.25,18.25,18.25,18.25,27500.0,14.7359,14.7359,14.7359,14.7359,27500.0
2010-12-30 15:25:00,18.25,18.27,18.25,18.27,47500.0,14.7359,14.752,14.7359,14.752,47500.0
2010-12-30 15:30:00,18.27,18.27,18.27,18.27,24000.0,14.752,14.752,14.752,14.752,24000.0
2010-12-30 15:35:00,18.27,18.27,18.26,18.27,33500.0,14.752,14.752,14.744,14.752,33500.0
2010-12-30 15:40:00,18.27,18.27,18.26,18.26,23500.0,14.752,14.752,14.744,14.744,23500.0
2010-12-30 15:45:00,18.26,18.26,18.24,18.24,79500.0,14.744,14.744,14.7278,14.7278,79500.0
2010-12-30 15:50:00,18.24,18.24,18.23,18.23,171500.0,14.7278,14.7278,14.7197,14.7197,171500.0
2010-12-30 15:55:00,18.23,18.24,18.22,18.22,187000.0,14.7197,14.7278,14.7117,14.7117,187000.0
2010-12-31 09:30:00,18.2,18.23,18.19,18.22,125500.0,14.6955,14.7197,14.6874,14.7117,125500.0
2010-12-31 09:35:00,18.23,18.23,18.21,18.21,43000.0,14.7197,14.7197,14.7036,14.7036,43000.0
2010-12-31 09:40:00,18.2,18.2,18.18,18.18,88000.0,14.6955,14.6955,14.6794,14.6794,88000.0
2010-12-31 09:45:00,18.18,18.18,18.17,18.18,36000.0,14.6794,14.6794,14.6713,14.6794,36000.0
2010-12-31 09:50:00,18.19,18.2,18.18,18.18,32000.0,14.6874,14.6955,14.6794,14.6794,32000.0
2010-12-31 09:55:00,18.19,18.19,18.19,18.19,2500.0,14.6874,14.6874,14.6874,14.6874,2500.0
2010-12-31 10:00:00,18.19,18.19,18.18,18.19,35000.0,14.6874,14.6874,14.6794,14.6874,35000.0
2010-12-31 10:05:00,18.18,18.19,18.18,18.19,9500.0,14.6794,14.6874,14.6794,14.6874,9500.0
2010-12-31 10:10:00,18.19,18.2,18.19,18.2,18000.0,14.6874,14.6955,14.6874,14.6955,18000.0
2010-12-31 10:15:00,18.2,18.2,18.18,18.19,22000.0,14.6955,14.6955,14.6794,14.6874,22000.0
2010-12-31 10:20:00,18.19,18.19,18.19,18.19,36000.0,14.6874,14.6874,14.6874,14.6874,36000.0
2010-12-31 10:25:00,18.19,18.2,18.19,18.2,9000.0,14.6874,14.6955,14.6874,14.6955,9000.0
2010-12-31 10:30:00,18.19,18.2,18.19,18.2,14000.0,14.6874,14.6955,14.6874,14.6955,14000.0
2010-12-31 10:35:00,18.2,18.2,18.18,18.19,26000.0,14.6955,14.6955,14.6794,14.6874,26000.0
2010-12-31 10:40:00,18.19,18.2,18.19,18.2,33000.0,14.6874,14.6955,14.6874,14.6955,33000.0
2010-12-31 10:45:00,18.2,18.2,18.2,18.2,34500.0,14.6955,14.6955,14.6955,14.6955,34500.0
2010-12-31 10:50:00,18.2,18.21,18.2,18.21,30000.0,14.6955,14.7036,14.6955,14.7036,30000.0
2010-12-31 10:55:00,18.21,18.21,18.21,18.21,15000.0,14.7036,14.7036,14.7036,14.7036,15000.0
2010-12-31 11:00:00,18.21,18.22,18.21,18.22,29500.0,14.7036,14.7117,14.7036,14.7117,29500.0
2010-12-31 11:05:00,18.22,18.22,18.21,18.21,4500.0,14.7117,14.7117,14.7036,14.7036,4500.0
2010-12-31 11:10:00,18.21,18.21,18.2,18.2,3500.0,14.7036,14.7036,14.6955,14.6955,3500.0
2010-12-31 11:15:00,18.2,18.21,18.2,18.2,7000.0,14.6955,14.7036,14.6955,14.6955,7000.0
2010-12-31 11:20:00,18.21,18.21,18.21,18.21,3000.0,14.7036,14.7036,14.7036,14.7036,3000.0
2010-12-31 11:25:00,18.21,18.22,18.21,18.22,10500.0,14.7036,14.7117,14.7036,14.7117,10500.0
2010-12-31 11:30:00,18.22,18.22,18.21,18.22,30500.0,14.7117,14.7117,14.7036,14.7117,30500.0
2010-12-31 11:35:00,18.22,18.22,18.21,18.22,4000.0,14.7117,14.7117,14.7036,14.7117,4000.0
2010-12-31 11:40:00,18.22,18.22,18.21,18.21,4000.0,14.7117,14.7117,14.7036,14.7036,4000.0
2010-12-31 11:45:00,18.21,18.22,18.21,18.22,21500.0,14.7036,14.7117,14.7036,14.7117,21500.0
2010-12-31 11:50:00,18.22,18.22,18.21,18.22,47500.0,14.7117,14.7117,14.7036,14.7117,47500.0
2010-12-31 11:55:00,18.22,18.22,18.22,18.22,3500.0,14.7117,14.7117,14.7117,14.7117,3500.0
2010-12-31 12:00:00,18.22,18.22,18.22,18.22,73000.0,14.7117,14.7117,14.7117,14.7117,73000.0
2010-12-31 12:05:00,18.22,18.22,18.22,18.22,5500.0,14.7117,14.7117,14.7117,14.7117,5500.0
2010-12-31 12:10:00,18.22,18.22,18.22,18.22,4500.0,14.7117,14.7117,14.7117,14.7117,4500.0
2010-12-31 12:15:00,18.22,18.22,18.22,18.22,5500.0,14.7117,14.7117,14.7117,14.7117,5500.0
2010-12-31 12:20:00,18.23,18.23,18.22,18.22,20000.0,14.7197,14.7197,14.7117,14.7117,20000.0
2010-12-31 12:25:00,18.22,18.23,18.22,18.23,22500.0,14.7117,14.7197,14.7117,14.7197,22500.0
2010-12-31 12:30:00,18.23,18.23,18.22,18.23,11000.0,14.7197,14.7197,14.7117,14.7197,11000.0
2010-12-31 12:35:00,18.22,18.22,18.22,18.22,39500.0,14.7117,14.7117,14.7117,14.7117,39500.0
2010-12-31 12:40:00,18.22,18.22,18.2,18.2,11500.0,14.7117,14.7117,14.6955,14.6955,11500.0
2010-12-31 12:45:00,18.21,18.21,18.2,18.2,7500.0,14.7036,14.7036,14.6955,14.6955,7500.0
2010-12-31 12:50:00,18.2,18.21,18.2,18.2,9500.0,14.6955,14.7036,14.6955,14.6955,9500.0
2010-12-31 12:55:00,18.21,18.21,18.2,18.21,7000.0,14.7036,14.7036,14.6955,14.7036,7000.0
2010-12-31 13:00:00,18.21,18.21,18.21,18.21,7500.0,14.7036,14.7036,14.7036,14.7036,7500.0
2010-12-31 13:05:00,18.21,18.21,18.21,18.21,15000.0,14.7036,14.7036,14.7036,14.7036,15000.0
2010-12-31 13:10:00,18.21,18.22,18.21,18.22,11000.0,14.7036,14.7117,14.7036,14.7117,11000.0
2010-12-31 13:15:00,18.22,18.22,18.22,18.22,2500.0,14.7117,14.7117,14.7117,14.7117,2500.0
2010-12-31 13:20:00,18.22,18.22,18.22,18.22,22000.0,14.7117,14.7117,14.7117,14.7117,22000.0
2010-12-31 13:25:00,18.22,18.22,18.22,18.22,106000.0,14.7117,14.7117,14.7117,14.7117,106000.0
2010-12-31 13:30:00,18.22,18.22,18.22,18.22,12500.0,14.7117,14.7117,14.7117,14.7117,12500.0
2010-12-31 13:35:00,18.22,18.22,18.22,18.22,8500.0,14.7117,14.7117,14.7117,14.7117,8500.0
2010-12-31 13:40:00,18.22,18.22,18.22,18.22,7500.0,14.7117,14.7117,14.7117,14.7117,7500.0
2010-12-31 13:45:00,18.22,18.22,18.21,18.21,13500.0,14.7117,14.7117,14.7036,14.7036,13500.0
2010-12-31 13:50:00,18.21,18.22,18.21,18.22,45000.0,14.7036,14.7117,14.7036,14.7117,45000.0
2010-12-31 13:55:00,18.21,18.22,18.21,18.21,8500.0,14.7036,14.7117,14.7036,14.7036,8500.0
2010-12-31 14:00:00,18.21,18.22,18.21,18.21,15000.0,14.7036,14.7117,14.7036,14.7036,15000.0
2010-12-31 14:05:00,18.21,18.22,18.21,18.21,11000.0,14.7036,14.7117,14.7036,14.7036,11000.0
2010-12-31 14:10:00,18.21,18.22,18.21,18.22,8500.0,14.7036,14.7117,14.7036,14.7117,8500.0
2010-12-31 14:15:00,18.21,18.21,18.21,18.21,4000.0,14.7036,14.7036,14.7036,14.7036,4000.0
2010-12-31 14:20:00,18.21,18.21,18.21,18.21,9000.0,14.7036,14.7036,14.7036,14.7036,9000.0
2010-12-31 14:25:00,18.22,18.22,18.21,18.21,5000.0,14.7117,14.7117,14.7036,14.7036,5000.0
2010-12-31 14:30:00,18.21,18.22,18.21,18.22,5000.0,14.7036,14.7117,14.7036,14.7117,5000.0
2010-12-31 14:35:00,18.22,18.22,18.22,18.22,7500.0,14.7117,14.7117,14.7117,14.7117,7500.0
2010-12-31 14:40:00,18.22,18.23,18.22,18.22,129500.0,14.7117,14.7197,14.7117,14.7117,129500.0
2010-12-31 14:45:00,18.22,18.22,18.22,18.22,5500.0,14.7117,14.7117,14.7117,14.7117,5500.0
2010-12-31 14:50:00,18.22,18.23,18.21,18.21,22500.0,14.7117,14.7197,14.7036,14.7036,22500.0
2010-12-31 14:55:00,18.21,18.22,18.21,18.22,13000.0,14.7036,14.7117,14.7036,14.7117,13000.0
2010-12-31 15:00:00,18.22,18.22,18.22,18.22,9500.0,14.7117,14.7117,14.7117,14.7117,9500.0
2010-12-31 15:05:00,18.22,18.22,18.22,18.22,28500.0,14.7117,14.7117,14.7117,14.7117,28500.0
2010-12-31 15:10:00,18.22,18.22,18.22,18.22,32000.0,14.7117,14.7117,14.7117,14.7117,32000.0
2010-12-31 15:15:00,18.22,18.22,18.22,18.22,26000.0,14.7117,14.7117,14.7117,14.7117,26000.0
2010-12-31 15:20:00,18.22,18.22,18.22,18.22,22000.0,14.7117,14.7117,14.7117,14.7117,22000.0
2010-12-31 15:25:00,18.22,18.22,18.22,18.22,44000.0,14.7117,14.7117,14.7117,14.7117,44000.0
2010-12-31 15:30:00,18.22,18.22,18.21,18.21,35500.0,14.7117,14.7117,14.7036,14.7036,35500.0
2010-12-31 15:35:00,18.21,18.21,18.21,18.21,60000.0,14.7036,14.7036,14.7036,14.7036,60000.0
2010-12-31 15:40:00,18.2,18.21,18.2,18.2,48000.0,14.6955,14.7036,14.6955,14.6955,48000.0
2010-12-31 15:45:00,18.2,18.2,18.12,18.12,225500.0,14.6955,14.6955,14.6309,14.6309,225500.0
2010-12-31 15:50:00,18.12,18.15,18.11,18.14,120500.0,14.6309,14.6551,14.6228,14.6471,120500.0
2010-12-31 15:55:00,18.14,18.15,18.11,18.13,562500.0,14.6471,14.6551,14.6228,14.639,562500.0
2011-01-03 09:30:00,18.26,18.28,18.25,18.28,324000.0,14.744,14.7601,14.7359,14.7601,324000.0
2011-01-03 09:35:00,18.28,18.29,18.28,18.29,74000.0,14.7601,14.7682,14.7601,14.7682,74000.0
2011-01-03 09:40:00,18.29,18.32,18.29,18.32,82500.0,14.7682,14.7924,14.7682,14.7924,82500.0
2011-01-03 09:45:00,18.32,18.34,18.32,18.34,79000.0,14.7924,14.8086,14.7924,14.8086,79000.0
2011-01-03 09:50:00,18.34,18.34,18.33,18.34,213000.0,14.8086,14.8086,14.8005,14.8086,213000.0
2011-01-03 09:55:00,18.34,18.35,18.34,18.35,36000.0,14.8086,14.8166,14.8086,14.8166,36000.0
2011-01-03 10:00:00,18.34,18.35,18.33,18.34,115000.0,14.8086,14.8166,14.8005,14.8086,115000.0
2011-01-03 10:05:00,18.35,18.37,18.35,18.37,186500.0,14.8166,14.8328,14.8166,14.8328,186500.0
2011-01-03 10:10:00,18.37,18.39,18.37,18.39,107000.0,14.8328,14.8489,14.8328,14.8489,107000.0
2011-01-03 10:15:00,18.39,18.43,18.39,18.43,422500.0,14.8489,14.8812,14.8489,14.8812,422500.0
2011-01-03 10:20:00,18.43,18.43,18.41,18.42,133500.0,14.8812,14.8812,14.8651,14.8732,133500.0
2011-01-03 10:25:00,18.41,18.42,18.4,18.41,57500.0,14.8651,14.8732,14.857,14.8651,57500.0
2011-01-03 10:30:00,18.41,18.41,18.4,18.41,75000.0,14.8651,14.8651,14.857,14.8651,75000.0
2011-01-03 10:35:00,18.41,18.41,18.4,18.4,36500.0,14.8651,14.8651,14.857,14.857,36500.0
2011-01-03 10:40:00,18.4,18.42,18.4,18.41,52500.0,14.857,14.8732,14.857,14.8651,52500.0
2011-01-03 10:45:00,18.42,18.43,18.41,18.43,251500.0,14.8732,14.8812,14.8651,14.8812,251500.0
2011-01-03 10:50:00,18.43,18.45,18.42,18.44,233000.0,14.8812,14.8974,14.8732,14.8893,233000.0
2011-01-03 10:55:00,18.44,18.44,18.44,18.44,105000.0,14.8893,14.8893,14.8893,14.8893,105000.0
2011-01-03 11:00:00,18.44,18.44,18.44,18.44,119000.0,14.8893,14.8893,14.8893,14.8893,119000.0
2011-01-03 11:05:00,18.44,18.44,18.43,18.44,106000.0,14.8893,14.8893,14.8812,14.8893,106000.0
2011-01-03 11:10:00,18.44,18.44,18.43,18.43,213500.0,14.8893,14.8893,14.8812,14.8812,213500.0
2011-01-03 11:15:00,18.43,18.43,18.42,18.43,132500.0,14.8812,14.8812,14.8732,14.8812,132500.0
2011-01-03 11:20:00,18.43,18.44,18.43,18.43,57000.0,14.8812,14.8893,14.8812,14.8812,57000.0
2011-01-03 11:25:00,18.43,18.43,18.43,18.43,55500.0,14.8812,14.8812,14.8812,14.8812,55500.0
2011-01-03 11:30:00,18.43,18.44,18.42,18.42,34500.0,14.8812,14.8893,14.8732,14.8732,34500.0
2011-01-03 11:35:00,18.42,18.44,18.42,18.43,59500.0,14.8732,14.8893,14.8732,14.8812,59500.0
2011-01-03 11:40:00,18.43,18.43,18.42,18.42,112500.0,14.8812,14.8812,14.8732,14.8732,112500.0
2011-01-03 11:45:00,18.42,18.42,18.42,18.42,20000.0,14.8732,14.8732,14.8732,14.8732,20000.0
2011-01-03 11:50:00,18.42,18.42,18.42,18.42,43500.0,14.8732,14.8732,14.8732,14.8732,43500.0
2011-01-03 11:55:00,18.42,18.42,18.42,18.42,63500.0,14.8732,14.8732,14.8732,14.8732,63500.0
2011-01-03 12:00:00,18.42,18.43,18.42,18.43,48500.0,14.8732,14.8812,14.8732,14.8812,48500.0
2011-01-03 12:05:00,18.42,18.43,18.42,18.43,54500.0,14.8732,14.8812,14.8732,14.8812,54500.0
2011-01-03 12:10:00,18.43,18.43,18.43,18.43,13500.0,14.8812,14.8812,14.8812,14.8812,13500.0
2011-01-03 12:15:00,18.42,18.43,18.42,18.43,2000.0,14.8732,14.8812,14.8732,14.8812,2000.0
2011-01-03 12:20:00,18.43,18.43,18.42,18.43,93500.0,14.8812,14.8812,14.8732,14.8812,93500.0
2011-01-03 12:25:00,18.42,18.42,18.41,18.41,23500.0,14.8732,14.8732,14.8651,14.8651,23500.0
2011-01-03 12:30:00,18.42,18.42,18.41,18.41,26500.0,14.8732,14.8732,14.8651,14.8651,26500.0
2011-01-03 12:35:00,18.41,18.41,18.41,18.41,17500.0,14.8651,14.8651,14.8651,14.8651,17500.0
2011-01-03 12:40:00,18.41,18.41,18.41,18.41,55000.0,14.8651,14.8651,14.8651,14.8651,55000.0
2011-01-03 12:45:00,18.41,18.41,18.41,18.41,53500.0,14.8651,14.8651,14.8651,14.8651,53500.0
2011-01-03 12:50:00,18.41,18.41,18.4,18.4,34000.0,14.8651,14.8651,14.857,14.857,34000.0
2011-01-03 12:55:00,18.4,18.4,18.36,18.38,152500.0,14.857,14.857,14.8247,14.8409,152500.0
2011-01-03 13:00:00,18.38,18.39,18.38,18.38,11500.0,14.8409,14.8489,14.8409,14.8409,11500.0
2011-01-03 13:05:00,18.38,18.39,18.38,18.39,122500.0,14.8409,14.8489,14.8409,14.8489,122500.0
2011-01-03 13:10:00,18.39,18.39,18.39,18.39,60000.0,14.8489,14.8489,14.8489,14.8489,60000.0
2011-01-03 13:15:00,18.39,18.39,18.39,18.39,47000.0,14.8489,14.8489,14.8489,14.8489,47000.0
2011-01-03 13:20:00,18.38,18.38,18.38,18.38,15000.0,14.8409,14.8409,14.8409,14.8409,15000.0
2011-01-03 13:25:00,18.38,18.38,18.38,18.38,6500.0,14.8409,14.8409,14.8409,14.8409,6500.0
2011-01-03 13:30:00,18.38,18.38,18.37,18.37,28000.0,14.8409,14.8409,14.8328,14.8328,28000.0
2011-01-03 13:35:00,18.37,18.38,18.37,18.38,38000.0,14.8328,14.8409,14.8328,14.8409,38000.0
2011-01-03 13:40:00,18.38,18.39,18.38,18.39,65000.0,14.8409,14.8489,14.8409,14.8489,65000.0
2011-01-03 13:45:00,18.39,18.39,18.38,18.38,105000.0,14.8489,14.8489,14.8409,14.8409,105000.0
2011-01-03 13:50:00,18.38,18.38,18.38,18.38,13500.0,14.8409,14.8409,14.8409,14.8409,13500.0
2011-01-03 13:55:00,18.38,18.38,18.38,18.38,14000.0,14.8409,14.8409,14.8409,14.8409,14000.0
2011-01-03 14:00:00,18.38,18.39,18.38,18.39,17500.0,14.8409,14.8489,14.8409,14.8489,17500.0
2011-01-03 14:05:00,18.39,18.39,18.38,18.39,13000.0,14.8489,14.8489,14.8409,14.8489,13000.0
2011-01-03 14:10:00,18.39,18.39,18.37,18.37,86000.0,14.8489,14.8489,14.8328,14.8328,86000.0
2011-01-03 14:15:00,18.37,18.38,18.37,18.38,56000.0,14.8328,14.8409,14.8328,14.8409,56000.0
2011-01-03 14:20:00,18.39,18.39,18.38,18.38,6500.0,14.8489,14.8489,14.8409,14.8409,6500.0
2011-01-03 14:25:00,18.39,18.39,18.37,18.37,25000.0,14.8489,14.8489,14.8328,14.8328,25000.0
2011-01-03 14:30:00,18.37,18.37,18.35,18.36,143000.0,14.8328,14.8328,14.8166,14.8247,143000.0
2011-01-03 14:35:00,18.36,18.36,18.36,18.36,33000.0,14.8247,14.8247,14.8247,14.8247,33000.0
2011-01-03 14:40:00,18.36,18.37,18.36,18.37,63000.0,14.8247,14.8328,14.8247,14.8328,63000.0
2011-01-03 14:45:00,18.38,18.38,18.37,18.38,58500.0,14.8409,14.8409,14.8328,14.8409,58500.0
2011-01-03 14:50:00,18.38,18.38,18.38,18.38,17000.0,14.8409,14.8409,14.8409,14.8409,17000.0
2011-01-03 14:55:00,18.38,18.38,18.38,18.38,61500.0,14.8409,14.8409,14.8409,14.8409,61500.0
2011-01-03 15:00:00,18.39,18.39,18.38,18.38,215500.0,14.8489,14.8489,14.8409,14.8409,215500.0
2011-01-03 15:05:00,18.38,18.38,18.37,18.37,75000.0,14.8409,14.8409,14.8328,14.8328,75000.0
2011-01-03 15:10:00,18.37,18.37,18.36,18.36,66500.0,14.8328,14.8328,14.8247,14.8247,66500.0
2011-01-03 15:15:00,18.36,18.36,18.35,18.36,112000.0,14.8247,14.8247,14.8166,14.8247,112000.0
2011-01-03 15:20:00,18.36,18.36,18.35,18.35,53500.0,14.8247,14.8247,14.8166,14.8166,53500.0
2011-01-03 15:25:00,18.35,18.36,18.35,18.35,65500.0,14.8166,14.8247,14.8166,14.8166,65500.0
2011-01-03 15:30:00,18.35,18.36,18.35,18.36,48000.0,14.8166,14.8247,14.8166,14.8247,48000.0
2011-01-03 15:35:00,18.36,18.37,18.35,18.36,77000.0,14.8247,14.8328,14.8166,14.8247,77000.0
2011-01-03 15:40:00,18.35,18.36,18.35,18.35,107500.0,14.8166,14.8247,14.8166,14.8166,107500.0
2011-01-03 15:45:00,18.36,18.38,18.36,18.37,101500.0,14.8247,14.8409,14.8247,14.8328,101500.0
2011-01-03 15:50:00,18.37,18.38,18.36,18.37,200000.0,14.8328,14.8409,14.8247,14.8328,200000.0
2011-01-03 15:55:00,18.37,18.37,18.35,18.35,170000.0,14.8328,14.8328,14.8166,14.8166,170000.0
2011-01-04 09:30:00,18.39,18.41,18.39,18.39,166000.0,14.8489,14.8651,14.8489,14.8489,166000.0
2011-01-04 09:35:00,18.39,18.4,18.38,18.38,29500.0,14.8489,14.857,14.8409,14.8409,29500.0
2011-01-04 09:40:00,18.38,18.38,18.35,18.35,52000.0,14.8409,14.8409,14.8166,14.8166,52000.0
2011-01-04 09:45:00,18.36,18.36,18.31,18.31,99000.0,14.8247,14.8247,14.7843,14.7843,99000.0
2011-01-04 09:50:00,18.31,18.31,18.28,18.28,88500.0,14.7843,14.7843,14.7601,14.7601,88500.0
2011-01-04 09:55:00,18.28,18.29,18.27,18.28,61500.0,14.7601,14.7682,14.752,14.7601,61500.0
2011-01-04 10:00:00,18.28,18.3,18.27,18.29,98500.0,14.7601,14.7763,14.752,14.7682,98500.0
2011-01-04 10:05:00,18.28,18.28,18.26,18.27,38500.0,14.7601,14.7601,14.744,14.752,38500.0
2011-01-04 10:10:00,18.27,18.27,18.26,18.27,42000.0,14.752,14.752,14.744,14.752,42000.0
2011-01-04 10:15:00,18.27,18.27,18.25,18.27,86000.0,14.752,14.752,14.7359,14.752,86000.0
2011-01-04 10:20:00,18.27,18.29,18.27,18.28,21500.0,14.752,14.7682,14.752,14.7601,21500.0
2011-01-04 10:25:00,18.28,18.28,18.26,18.27,49000.0,14.7601,14.7601,14.744,14.752,49000.0
2011-01-04 10:30:00,18.27,18.28,18.26,18.26,35500.0,14.752,14.7601,14.744,14.744,35500.0
2011-01-04 10:35:00,18.26,18.26,18.25,18.26,18500.0,14.744,14.744,14.7359,14.744,18500.0
2011-01-04 10:40:00,18.26,18.26,18.25,18.26,12000.0,14.744,14.744,14.7359,14.744,12000.0
2011-01-04 10:45:00,18.26,18.26,18.24,18.24,48500.0,14.744,14.744,14.7278,14.7278,48500.0
2011-01-04 10:50:00,18.24,18.24,18.22,18.23,87500.0,14.7278,14.7278,14.7117,14.7197,87500.0
2011-01-04 10:55:00,18.23,18.24,18.22,18.22,45500.0,14.7197,14.7278,14.7117,14.7117,45500.0
2011-01-04 11:00:00,18.22,18.23,18.22,18.22,26500.0,14.7117,14.7197,14.7117,14.7117,26500.0
2011-01-04 11:05:00,18.21,18.22,18.17,18.18,190500.0,14.7036,14.7117,14.6713,14.6794,190500.0
2011-01-04 11:10:00,18.18,18.19,18.17,18.19,93500.0,14.6794,14.6874,14.6713,14.6874,93500.0
2011-01-04 11:15:00,18.19,18.19,18.18,18.18,105500.0,14.6874,14.6874,14.6794,14.6794,105500.0
2011-01-04 11:20:00,18.19,18.19,18.19,18.19,24000.0,14.6874,14.6874,14.6874,14.6874,24000.0
2011-01-04 11:25:00,18.19,18.19,18.15,18.15,215500.0,14.6874,14.6874,14.6551,14.6551,215500.0
2011-01-04 11:30:00,18.15,18.15,18.14,18.15,91500.0,14.6551,14.6551,14.6471,14.6551,91500.0
2011-01-04 11:35:00,18.15,18.16,18.15,18.16,53500.0,14.6551,14.6632,14.6551,14.6632,53500.0
2011-01-04 11:40:00,18.16,18.16,18.16,18.16,36000.0,14.6632,14.6632,14.6632,14.6632,36000.0
2011-01-04 11:45:00,18.16,18.16,18.15,18.15,88000.0,14.6632,14.6632,14.6551,14.6551,88000.0
2011-01-04 11:50:00,18.15,18.16,18.15,18.16,57500.0,14.6551,14.6632,14.6551,14.6632,57500.0
2011-01-04 11:55:00,18.16,18.16,18.11,18.11,218000.0,14.6632,14.6632,14.6228,14.6228,218000.0
2011-01-04 12:00:00,18.1,18.12,18.1,18.11,84000.0,14.6148,14.6309,14.6148,14.6228,84000.0
2011-01-04 12:05:00,18.11,18.11,18.05,18.05,297500.0,14.6228,14.6228,14.5744,14.5744,297500.0
2011-01-04 12:10:00,18.05,18.08,18.05,18.08,125000.0,14.5744,14.5986,14.5744,14.5986,125000.0
2011-01-04 12:15:00,18.08,18.08,18.07,18.08,66500.0,14.5986,14.5986,14.5905,14.5986,66500.0
2011-01-04 12:20:00,18.08,18.08,18.06,18.06,49000.0,14.5986,14.5986,14.5825,14.5825,49000.0
2011-01-04 12:25:00,18.06,18.06,18.04,18.05,119000.0,14.5825,14.5825,14.5663,14.5744,119000.0
2011-01-04 12:30:00,18.05,18.06,18.03,18.04,113000.0,14.5744,14.5825,14.5583,14.5663,113000.0
2011-01-04 12:35:00,18.05,18.05,18.04,18.05,40500.0,14.5744,14.5744,14.5663,14.5744,40500.0
2011-01-04 12:40:00,18.05,18.05,18.03,18.03,497500.0,14.5744,14.5744,14.5583,14.5583,497500.0
2011-01-04 12:45:00,18.03,18.03,18.02,18.03,120500.0,14.5583,14.5583,14.5502,14.5583,120500.0
2011-01-04 12:50:00,18.03,18.05,18.03,18.04,74000.0,14.5583,14.5744,14.5583,14.5663,74000.0
2011-01-04 12:55:00,18.04,18.05,18.04,18.05,27000.0,14.5663,14.5744,14.5663,14.5744,27000.0
2011-01-04 13:00:00,18.06,18.07,18.06,18.07,24000.0,14.5825,14.5905,14.5825,14.5905,24000.0
2011-01-04 13:05:00,18.07,18.07,18.06,18.06,27000.0,14.5905,14.5905,14.5825,14.5825,27000.0
2011-01-04 13:10:00,18.06,18.08,18.06,18.08,20500.0,14.5825,14.5986,14.5825,14.5986,20500.0
2011-01-04 13:15:00,18.08,18.1,18.08,18.1,61000.0,14.5986,14.6148,14.5986,14.6148,61000.0
2011-01-04 13:20:00,18.1,18.1,18.09,18.1,31500.0,14.6148,14.6148,14.6067,14.6148,31500.0
2011-01-04 13:25:00,18.09,18.09,18.09,18.09,24500.0,14.6067,14.6067,14.6067,14.6067,24500.0
2011-01-04 13:30:00,18.09,18.1,18.09,18.09,31000.0,14.6067,14.6148,14.6067,14.6067,31000.0
2011-01-04 13:35:00,18.09,18.1,18.09,18.1,19500.0,14.6067,14.6148,14.6067,14.6148,19500.0
2011-01-04 13:40:00,18.1,18.1,18.09,18.09,57000.0,14.6148,14.6148,14.6067,14.6067,57000.0
2011-01-04 13:45:00,18.1,18.11,18.1,18.11,64500.0,14.6148,14.6228,14.6148,14.6228,64500.0
2011-01-04 13:50:00,18.11,18.11,18.1,18.1,16500.0,14.6228,14.6228,14.6148,14.6148,16500.0
2011-01-04 13:55:00,18.1,18.11,18.1,18.1,53000.0,14.6148,14.6228,14.6148,14.6148,53000.0
2011-01-04 14:00:00,18.1,18.1,18.09,18.09,34500.0,14.6148,14.6148,14.6067,14.6067,34500.0
2011-01-04 14:05:00,18.1,18.13,18.1,18.13,173500.0,14.6148,14.639,14.6148,14.639,173500.0
2011-01-04 14:10:00,18.13,18.13,18.12,18.13,74000.0,14.639,14.639,14.6309,14.639,74000.0
2011-01-04 14:15:00,18.13,18.13,18.13,18.13,32500.0,14.639,14.639,14.639,14.639,32500.0
2011-01-04 14:20:00,18.13,18.16,18.13,18.15,79000.0,14.639,14.6632,14.639,14.6551,79000.0
2011-01-04 14:25:00,18.15,18.16,18.15,18.15,117000.0,14.6551,14.6632,14.6551,14.6551,117000.0
2011-01-04 14:30:00,18.15,18.15,18.14,18.15,59000.0,14.6551,14.6551,14.6471,14.6551,59000.0
2011-01-04 14:35:00,18.15,18.15,18.14,18.14,84500.0,14.6551,14.6551,14.6471,14.6471,84500.0
2011-01-04 14:40:00,18.14,18.16,18.14,18.16,80500.0,14.6471,14.6632,14.6471,14.6632,80500.0
2011-01-04 14:45:00,18.15,18.15,18.14,18.15,24500.0,14.6551,14.6551,14.6471,14.6551,24500.0
2011-01-04 14:50:00,18.15,18.16,18.15,18.15,22500.0,14.6551,14.6632,14.6551,14.6551,22500.0
2011-01-04 14:55:00,18.15,18.15,18.13,18.14,34500.0,14.6551,14.6551,14.639,14.6471,34500.0
2011-01-04 15:00:00,18.14,18.15,18.14,18.14,215500.0,14.6471,14.6551,14.6471,14.6471,215500.0
2011-01-04 15:05:00,18.14,18.14,18.12,18.13,43000.0,14.6471,14.6471,14.6309,14.639,43000.0
2011-01-04 15:10:00,18.13,18.13,18.12,18.13,60500.0,14.639,14.639,14.6309,14.639,60500.0
2011-01-04 15:15:00,18.13,18.14,18.13,18.14,84500.0,14.639,14.6471,14.639,14.6471,84500.0
2011-01-04 15:20:00,18.14,18.15,18.13,18.15,65500.0,14.6471,14.6551,14.639,14.6551,65500.0
2011-01-04 15:25:00,18.16,18.17,18.16,18.16,146500.0,14.6632,14.6713,14.6632,14.6632,146500.0
2011-01-04 15:30:00,18.16,18.16,18.13,18.14,71500.0,14.6632,14.6632,14.639,14.6471,71500.0
2011-01-04 15:35:00,18.14,18.15,18.13,18.14,126000.0,14.6471,14.6551,14.639,14.6471,126000.0
2011-01-04 15:40:00,18.14,18.15,18.14,18.15,85500.0,14.6471,14.6551,14.6471,14.6551,85500.0
2011-01-04 15:45:00,18.15,18.16,18.15,18.15,72500.0,14.6551,14.6632,14.6551,14.6551,72500.0
2011-01-04 15:50:00,18.15,18.16,18.15,18.15,112500.0,14.6551,14.6632,14.6551,14.6551,112500.0
2011-01-04 15:55:00,18.16,18.16,18.15,18.15,223500.0,14.6632,14.6632,14.6551,14.6551,223500.0
2011-01-05 09:30:00,18.14,18.15,18.09,18.14,606000.0,14.6471,14.6551,14.6067,14.6471,606000.0
2011-01-05 09:35:00,18.14,18.15,18.11,18.12,140500.0,14.6471,14.6551,14.6228,14.6309,140500.0
2011-01-05 09:40:00,18.12,18.14,18.12,18.12,51500.0,14.6309,14.6471,14.6309,14.6309,51500.0
2011-01-05 09:45:00,18.11,18.13,18.11,18.13,77000.0,14.6228,14.639,14.6228,14.639,77000.0
2011-01-05 09:50:00,18.13,18.15,18.13,18.14,35500.0,14.639,14.6551,14.639,14.6471,35500.0
2011-01-05 09:55:00,18.14,18.14,18.13,18.13,15500.0,14.6471,14.6471,14.639,14.639,15500.0
2011-01-05 10:00:00,18.14,18.17,18.14,18.17,141000.0,14.6471,14.6713,14.6471,14.6713,141000.0
2011-01-05 10:05:00,18.18,18.21,18.18,18.21,173500.0,14.6794,14.7036,14.6794,14.7036,173500.0
2011-01-05 10:10:00,18.21,18.21,18.19,18.19,69500.0,14.7036,14.7036,14.6874,14.6874,69500.0
2011-01-05 10:15:00,18.2,18.2,18.18,18.2,78500.0,14.6955,14.6955,14.6794,14.6955,78500.0
2011-01-05 10:20:00,18.2,18.21,18.19,18.2,93000.0,14.6955,14.7036,14.6874,14.6955,93000.0
2011-01-05 10:25:00,18.2,18.2,18.18,18.19,29500.0,14.6955,14.6955,14.6794,14.6874,29500.0
2011-01-05 10:30:00,18.19,18.2,18.17,18.18,37000.0,14.6874,14.6955,14.6713,14.6794,37000.0
2011-01-05 10:35:00,18.18,18.2,18.18,18.19,55500.0,14.6794,14.6955,14.6794,14.6874,55500.0
2011-01-05 10:40:00,18.19,18.21,18.19,18.2,97000.0,14.6874,14.7036,14.6874,14.6955,97000.0
2011-01-05 10:45:00,18.2,18.22,18.19,18.2,78500.0,14.6955,14.7117,14.6874,14.6955,78500.0
2011-01-05 10:50:00,18.21,18.21,18.2,18.2,39000.0,14.7036,14.7036,14.6955,14.6955,39000.0
2011-01-05 10:55:00,18.2,18.2,18.19,18.19,26500.0,14.6955,14.6955,14.6874,14.6874,26500.0
2011-01-05 11:00:00,18.19,18.19,18.18,18.19,72500.0,14.6874,14.6874,14.6794,14.6874,72500.0
2011-01-05 11:05:00,18.19,18.21,18.19,18.21,56000.0,14.6874,14.7036,14.6874,14.7036,56000.0
2011-01-05 11:10:00,18.21,18.21,18.2,18.2,49000.0,14.7036,14.7036,14.6955,14.6955,49000.0
2011-01-05 11:15:00,18.2,18.22,18.2,18.22,53500.0,14.6955,14.7117,14.6955,14.7117,53500.0
2011-01-05 11:20:00,18.22,18.24,18.22,18.24,84500.0,14.7117,14.7278,14.7117,14.7278,84500.0
2011-01-05 11:25:00,18.24,18.26,18.24,18.25,73000.0,14.7278,14.744,14.7278,14.7359,73000.0
2011-01-05 11:30:00,18.25,18.26,18.25,18.25,186500.0,14.7359,14.744,14.7359,14.7359,186500.0
2011-01-05 11:35:00,18.26,18.26,18.26,18.26,51500.0,14.744,14.744,14.744,14.744,51500.0
2011-01-05 11:40:00,18.27,18.27,18.25,18.25,105000.0,14.752,14.752,14.7359,14.7359,105000.0
2011-01-05 11:45:00,18.25,18.26,18.25,18.25,99500.0,14.7359,14.744,14.7359,14.7359,99500.0
2011-01-05 11:50:00,18.25,18.26,18.24,18.25,65500.0,14.7359,14.744,14.7278,14.7359,65500.0
2011-01-05 11:55:00,18.25,18.25,18.24,18.25,64500.0,14.7359,14.7359,14.7278,14.7359,64500.0
2011-01-05 12:00:00,18.25,18.25,18.25,18.25,15000.0,14.7359,14.7359,14.7359,14.7359,15000.0
2011-01-05 12:05:00,18.25,18.27,18.25,18.27,41500.0,14.7359,14.752,14.7359,14.752,41500.0
2011-01-05 12:10:00,18.27,18.27,18.25,18.25,103500.0,14.752,14.752,14.7359,14.7359,103500.0
2011-01-05 12:15:00,18.25,18.25,18.24,18.25,72500.0,14.7359,14.7359,14.7278,14.7359,72500.0
2011-01-05 12:20:00,18.25,18.25,18.25,18.25,24000.0,14.7359,14.7359,14.7359,14.7359,24000.0
2011-01-05 12:25:00,18.25,18.26,18.25,18.26,22500.0,14.7359,14.744,14.7359,14.744,22500.0
2011-01-05 12:30:00,18.26,18.27,18.26,18.26,81000.0,14.744,14.752,14.744,14.744,81000.0
2011-01-05 12:35:00,18.27,18.28,18.26,18.27,69500.0,14.752,14.7601,14.744,14.752,69500.0
2011-01-05 12:40:00,18.27,18.27,18.26,18.26,21500.0,14.752,14.752,14.744,14.744,21500.0
2011-01-05 12:45:00,18.26,18.27,18.26,18.26,30000.0,14.744,14.752,14.744,14.744,30000.0
2011-01-05 12:50:00,18.26,18.27,18.26,18.26,87500.0,14.744,14.752,14.744,14.744,87500.0
2011-01-05 12:55:00,18.26,18.26,18.25,18.25,30500.0,14.744,14.744,14.7359,14.7359,30500.0
2011-01-05 13:00:00,18.26,18.26,18.25,18.25,73500.0,14.744,14.744,14.7359,14.7359,73500.0
2011-01-05 13:05:00,18.25,18.25,18.25,18.25,22500.0,14.7359,14.7359,14.7359,14.7359,22500.0
2011-01-05 13:10:00,18.26,18.26,18.23,18.24,50000.0,14.744,14.744,14.7197,14.7278,50000.0
2011-01-05 13:15:00,18.25,18.25,18.23,18.24,36000.0,14.7359,14.7359,14.7197,14.7278,36000.0
2011-01-05 13:20:00,18.23,18.24,18.23,18.24,29000.0,14.7197,14.7278,14.7197,14.7278,29000.0
2011-01-05 13:25:00,18.24,18.25,18.24,18.24,20500.0,14.7278,14.7359,14.7278,14.7278,20500.0
2011-01-05 13:30:00,18.24,18.24,18.24,18.24,5500.0,14.7278,14.7278,14.7278,14.7278,5500.0
2011-01-05 13:35:00,18.24,18.25,18.24,18.25,91500.0,14.7278,14.7359,14.7278,14.7359,91500.0
2011-01-05 13:40:00,18.25,18.25,18.24,18.25,33500.0,14.7359,14.7359,14.7278,14.7359,33500.0
2011-01-05 13:45:00,18.25,18.26,18.25,18.26,89000.0,14.7359,14.744,14.7359,14.744,89000.0
2011-01-05 13:50:00,18.26,18.26,18.25,18.26,38500.0,14.744,14.744,14.7359,14.744,38500.0
2011-01-05 13:55:00,18.26,18.26,18.26,18.26,26000.0,14.744,14.744,14.744,14.744,26000.0
2011-01-05 14:00:00,18.26,18.26,18.25,18.26,32500.0,14.744,14.744,14.7359,14.744,32500.0
2011-01-05 14:05:00,18.26,18.27,18.26,18.26,22000.0,14.744,14.752,14.744,14.744,22000.0
2011-01-05 14:10:00,18.26,18.27,18.26,18.27,65000.0,14.744,14.752,14.744,14.752,65000.0
2011-01-05 14:15:00,18.27,18.27,18.26,18.27,117000.0,14.752,14.752,14.744,14.752,117000.0
2011-01-05 14:20:00,18.27,18.27,18.26,18.26,38000.0,14.752,14.752,14.744,14.744,38000.0
2011-01-05 14:25:00,18.26,18.26,18.25,18.25,27500.0,14.744,14.744,14.7359,14.7359,27500.0
2011-01-05 14:30:00,18.25,18.25,18.25,18.25,39000.0,14.7359,14.7359,14.7359,14.7359,39000.0
2011-01-05 14:35:00,18.25,18.25,18.24,18.25,34000.0,14.7359,14.7359,14.7278,14.7359,34000.0
2011-01-05 14:40:00,18.24,18.25,18.24,18.25,20000.0,14.7278,14.7359,14.7278,14.7359,20000.0
2011-01-05 14:45:00,18.25,18.26,18.25,18.25,49000.0,14.7359,14.744,14.7359,14.7359,49000.0
2011-01-05 14:50:00,18.25,18.25,18.25,18.25,16000.0,14.7359,14.7359,14.7359,14.7359,16000.0
2011-01-05 14:55:00,18.25,18.26,18.25,18.26,40500.0,14.7359,14.744,14.7359,14.744,40500.0
2011-01-05 15:00:00,18.26,18.27,18.26,18.27,59500.0,14.744,14.752,14.744,14.752,59500.0
2011-01-05 15:05:00,18.27,18.27,18.26,18.27,41500.0,14.752,14.752,14.744,14.752,41500.0
2011-01-05 15:10:00,18.27,18.28,18.27,18.27,164500.0,14.752,14.7601,14.752,14.752,164500.0
2011-01-05 15:15:00,18.27,18.28,18.27,18.28,93000.0,14.752,14.7601,14.752,14.7601,93000.0
2011-01-05 15:20:00,18.28,18.28,18.26,18.27,50500.0,14.7601,14.7601,14.744,14.752,50500.0
2011-01-05 15:25:00,18.27,18.27,18.26,18.26,44000.0,14.752,14.752,14.744,14.744,44000.0
2011-01-05 15:30:00,18.27,18.27,18.26,18.27,102500.0,14.752,14.752,14.744,14.752,102500.0
2011-01-05 15:35:00,18.27,18.27,18.26,18.27,23500.0,14.752,14.752,14.744,14.752,23500.0
2011-01-05 15:40:00,18.27,18.27,18.25,18.26,55500.0,14.752,14.752,14.7359,14.744,55500.0
2011-01-05 15:45:00,18.26,18.27,18.26,18.27,75000.0,14.744,14.752,14.744,14.752,75000.0
2011-01-05 15:50:00,18.27,18.27,18.26,18.26,86000.0,14.752,14.752,14.744,14.744,86000.0
2011-01-05 15:55:00,18.26,18.27,18.26,18.26,102000.0,14.744,14.752,14.744,14.744,102000.0
2011-01-06 09:30:00,18.3,18.3,18.25,18.25,125000.0,14.7763,14.7763,14.7359,14.7359,125000.0
2011-01-06 09:35:00,18.25,18.26,18.23,18.23,104000.0,14.7359,14.744,14.7197,14.7197,104000.0
2011-01-06 09:40:00,18.23,18.24,18.22,18.23,25000.0,14.7197,14.7278,14.7117,14.7197,25000.0
2011-01-06 09:45:00,18.24,18.27,18.24,18.26,16500.0,14.7278,14.752,14.7278,14.744,16500.0
2011-01-06 09:50:00,18.27,18.28,18.27,18.28,18000.0,14.752,14.7601,14.752,14.7601,18000.0
2011-01-06 09:55:00,18.28,18.28,18.27,18.27,11000.0,14.7601,14.7601,14.752,14.752,11000.0
2011-01-06 10:00:00,18.26,18.29,18.26,18.27,123000.0,14.744,14.7682,14.744,14.752,123000.0
2011-01-06 10:05:00,18.27,18.29,18.27,18.28,37500.0,14.752,14.7682,14.752,14.7601,37500.0
2011-01-06 10:10:00,18.27,18.28,18.26,18.26,77000.0,14.752,14.7601,14.744,14.744,77000.0
2011-01-06 10:15:00,18.27,18.29,18.27,18.29,54500.0,14.752,14.7682,14.752,14.7682,54500.0
2011-01-06 10:20:00,18.29,18.31,18.29,18.3,18000.0,14.7682,14.7843,14.7682,14.7763,18000.0
2011-01-06 10:25:00,18.3,18.32,18.3,18.31,32500.0,14.7763,14.7924,14.7763,14.7843,32500.0
2011-01-06 10:30:00,18.31,18.33,18.31,18.33,39000.0,14.7843,14.8005,14.7843,14.8005,39000.0
2011-01-06 10:35:00,18.33,18.33,18.33,18.33,39500.0,14.8005,14.8005,14.8005,14.8005,39500.0
2011-01-06 10:40:00,18.33,18.33,18.32,18.33,55000.0,14.8005,14.8005,14.7924,14.8005,55000.0
2011-01-06 10:45:00,18.33,18.33,18.32,18.33,68000.0,14.8005,14.8005,14.7924,14.8005,68000.0
2011-01-06 10:50:00,18.32,18.32,18.29,18.29,23500.0,14.7924,14.7924,14.7682,14.7682,23500.0
2011-01-06 10:55:00,18.3,18.3,18.28,18.29,43000.0,14.7763,14.7763,14.7601,14.7682,43000.0
2011-01-06 11:00:00,18.28,18.28,18.24,18.24,76500.0,14.7601,14.7601,14.7278,14.7278,76500.0
2011-01-06 11:05:00,18.24,18.24,18.22,18.22,53000.0,14.7278,14.7278,14.7117,14.7117,53000.0
2011-01-06 11:10:00,18.22,18.24,18.21,18.24,102500.0,14.7117,14.7278,14.7036,14.7278,102500.0
2011-01-06 11:15:00,18.24,18.26,18.24,18.26,34000.0,14.7278,14.744,14.7278,14.744,34000.0
2011-01-06 11:20:00,18.26,18.26,18.25,18.25,13000.0,14.744,14.744,14.7359,14.7359,13000.0
2011-01-06 11:25:00,18.26,18.26,18.25,18.25,13000.0,14.744,14.744,14.7359,14.7359,13000.0
2011-01-06 11:30:00,18.25,18.27,18.25,18.27,37000.0,14.7359,14.752,14.7359,14.752,37000.0
2011-01-06 11:35:00,18.27,18.27,18.25,18.25,43000.0,14.752,14.752,14.7359,14.7359,43000.0
2011-01-06 11:40:00,18.25,18.26,18.24,18.26,24000.0,14.7359,14.744,14.7278,14.744,24000.0
2011-01-06 11:45:00,18.26,18.26,18.25,18.26,44000.0,14.744,14.744,14.7359,14.744,44000.0
2011-01-06 11:50:00,18.26,18.26,18.26,18.26,12500.0,14.744,14.744,14.744,14.744,12500.0
2011-01-06 11:55:00,18.26,18.27,18.25,18.25,9500.0,14.744,14.752,14.7359,14.7359,9500.0
2011-01-06 12:00:00,18.26,18.27,18.26,18.26,54500.0,14.744,14.752,14.744,14.744,54500.0
2011-01-06 12:05:00,18.26,18.26,18.24,18.24,45500.0,14.744,14.744,14.7278,14.7278,45500.0
2011-01-06 12:10:00,18.24,18.25,18.24,18.25,40000.0,14.7278,14.7359,14.7278,14.7359,40000.0
2011-01-06 12:15:00,18.24,18.25,18.24,18.24,21500.0,14.7278,14.7359,14.7278,14.7278,21500.0
2011-01-06 12:20:00,18.24,18.25,18.24,18.25,15500.0,14.7278,14.7359,14.7278,14.7359,15500.0
2011-01-06 12:25:00,18.25,18.26,18.25,18.26,15000.0,14.7359,14.744,14.7359,14.744,15000.0
2011-01-06 12:30:00,18.26,18.26,18.24,18.25,48500.0,14.744,14.744,14.7278,14.7359,48500.0
2011-01-06 12:35:00,18.25,18.25,18.24,18.25,54500.0,14.7359,14.7359,14.7278,14.7359,54500.0
2011-01-06 12:40:00,18.25,18.26,18.25,18.26,15500.0,14.7359,14.744,14.7359,14.744,15500.0
2011-01-06 12:45:00,18.26,18.27,18.26,18.26,15000.0,14.744,14.752,14.744,14.744,15000.0
2011-01-06 12:50:00,18.26,18.27,18.26,18.27,2000.0,14.744,14.752,14.744,14.752,2000.0
2011-01-06 12:55:00,18.27,18.27,18.26,18.26,28000.0,14.752,14.752,14.744,14.744,28000.0
2011-01-06 13:00:00,18.25,18.25,18.23,18.23,29500.0,14.7359,14.7359,14.7197,14.7197,29500.0
2011-01-06 13:05:00,18.24,18.24,18.23,18.24,27000.0,14.7278,14.7278,14.7197,14.7278,27000.0
2011-01-06 13:10:00,18.24,18.24,18.23,18.24,39500.0,14.7278,14.7278,14.7197,14.7278,39500.0
2011-01-06 13:15:00,18.24,18.25,18.24,18.25,11000.0,14.7278,14.7359,14.7278,14.7359,11000.0
2011-01-06 13:20:00,18.25,18.25,18.24,18.24,18000.0,14.7359,14.7359,14.7278,14.7278,18000.0
2011-01-06 13:25:00,18.24,18.25,18.24,18.25,12000.0,14.7278,14.7359,14.7278,14.7359,12000.0
2011-01-06 13:30:00,18.25,18.25,18.25,18.25,14500.0,14.7359,14.7359,14.7359,14.7359,14500.0
2011-01-06 13:35:00,18.25,18.25,18.25,18.25,5500.0,14.7359,14.7359,14.7359,14.7359,5500.0
2011-01-06 13:40:00,18.25,18.26,18.25,18.25,26000.0,14.7359,14.744,14.7359,14.7359,26000.0
2011-01-06 13:45:00,18.26,18.26,18.25,18.26,14000.0,14.744,14.744,14.7359,14.744,14000.0
2011-01-06 13:50:00,18.26,18.27,18.26,18.27,18000.0,14.744,14.752,14.744,14.752,18000.0
2011-01-06 13:55:00,18.27,18.29,18.27,18.28,27500.0,14.752,14.7682,14.752,14.7601,27500.0
2011-01-06 14:00:00,18.29,18.3,18.29,18.29,54500.0,14.7682,14.7763,14.7682,14.7682,54500.0
2011-01-06 14:05:00,18.29,18.29,18.28,18.28,66000.0,14.7682,14.7682,14.7601,14.7601,66000.0
2011-01-06 14:10:00,18.28,18.28,18.27,18.27,33500.0,14.7601,14.7601,14.752,14.752,33500.0
2011-01-06 14:15:00,18.28,18.28,18.27,18.27,52000.0,14.7601,14.7601,14.752,14.752,52000.0
2011-01-06 14:20:00,18.27,18.27,18.26,18.26,60000.0,14.752,14.752,14.744,14.744,60000.0
2011-01-06 14:25:00,18.27,18.27,18.27,18.27,27000.0,14.752,14.752,14.752,14.752,27000.0
2011-01-06 14:30:00,18.27,18.27,18.26,18.26,23000.0,14.752,14.752,14.744,14.744,23000.0
2011-01-06 14:35:00,18.26,18.27,18.26,18.27,22000.0,14.744,14.752,14.744,14.752,22000.0
2011-01-06 14:40:00,18.27,18.27,18.23,18.23,58500.0,14.752,14.752,14.7197,14.7197,58500.0
2011-01-06 14:45:00,18.22,18.24,18.21,18.21,87000.0,14.7117,14.7278,14.7036,14.7036,87000.0
2011-01-06 14:50:00,18.21,18.21,18.2,18.21,85500.0,14.7036,14.7036,14.6955,14.7036,85500.0
2011-01-06 14:55:00,18.21,18.22,18.2,18.21,79000.0,14.7036,14.7117,14.6955,14.7036,79000.0
2011-01-06 15:00:00,18.21,18.22,18.21,18.22,17500.0,14.7036,14.7117,14.7036,14.7117,17500.0
2011-01-06 15:05:00,18.22,18.23,18.22,18.22,77000.0,14.7117,14.7197,14.7117,14.7117,77000.0
2011-01-06 15:10:00,18.22,18.24,18.22,18.23,18500.0,14.7117,14.7278,14.7117,14.7197,18500.0
2011-01-06 15:15:00,18.24,18.24,18.21,18.21,114000.0,14.7278,14.7278,14.7036,14.7036,114000.0
2011-01-06 15:20:00,18.21,18.21,18.2,18.2,24000.0,14.7036,14.7036,14.6955,14.6955,24000.0
2011-01-06 15:25:00,18.2,18.21,18.19,18.21,473000.0,14.6955,14.7036,14.6874,14.7036,473000.0
2011-01-06 15:30:00,18.21,18.21,18.19,18.19,73500.0,14.7036,14.7036,14.6874,14.6874,73500.0
2011-01-06 15:35:00,18.19,18.22,18.19,18.21,95500.0,14.6874,14.7117,14.6874,14.7036,95500.0
2011-01-06 15:40:00,18.21,18.22,18.21,18.22,48500.0,14.7036,14.7117,14.7036,14.7117,48500.0
2011-01-06 15:45:00,18.22,18.23,18.21,18.22,69500.0,14.7117,14.7197,14.7036,14.7117,69500.0
2011-01-06 15:50:00,18.22,18.23,18.22,18.22,149500.0,14.7117,14.7197,14.7117,14.7117,149500.0
2011-01-06 15:55:00,18.22,18.23,18.21,18.21,140000.0,14.7117,14.7197,14.7036,14.7036,140000.0
2011-01-07 09:30:00,18.28,18.3,18.26,18.3,253000.0,14.7601,14.7763,14.744,14.7763,253000.0
2011-01-07 09:35:00,18.3,18.34,18.29,18.3,127500.0,14.7763,14.8086,14.7682,14.7763,127500.0
2011-01-07 09:40:00,18.3,18.3,18.24,18.27,83500.0,14.7763,14.7763,14.7278,14.752,83500.0
2011-01-07 09:45:00,18.27,18.27,18.21,18.22,143500.0,14.752,14.752,14.7036,14.7117,143500.0
2011-01-07 09:50:00,18.21,18.21,18.19,18.19,106000.0,14.7036,14.7036,14.6874,14.6874,106000.0
2011-01-07 09:55:00,18.2,18.23,18.2,18.22,68000.0,14.6955,14.7197,14.6955,14.7117,68000.0
2011-01-07 10:00:00,18.21,18.23,18.2,18.22,97000.0,14.7036,14.7197,14.6955,14.7117,97000.0
2011-01-07 10:05:00,18.22,18.25,18.22,18.24,50500.0,14.7117,14.7359,14.7117,14.7278,50500.0
2011-01-07 10:10:00,18.24,18.27,18.24,18.27,76500.0,14.7278,14.752,14.7278,14.752,76500.0
2011-01-07 10:15:00,18.28,18.29,18.27,18.27,83000.0,14.7601,14.7682,14.752,14.752,83000.0
2011-01-07 10:20:00,18.28,18.28,18.27,18.27,104500.0,14.7601,14.7601,14.752,14.752,104500.0
2011-01-07 10:25:00,18.27,18.28,18.27,18.27,78000.0,14.752,14.7601,14.752,14.752,78000.0
2011-01-07 10:30:00,18.27,18.29,18.27,18.29,112000.0,14.752,14.7682,14.752,14.7682,112000.0
2011-01-07 10:35:00,18.29,18.29,18.28,18.28,94500.0,14.7682,14.7682,14.7601,14.7601,94500.0
2011-01-07 10:40:00,18.28,18.28,18.25,18.25,122000.0,14.7601,14.7601,14.7359,14.7359,122000.0
2011-01-07 10:45:00,18.25,18.26,18.24,18.26,62000.0,14.7359,14.744,14.7278,14.744,62000.0
2011-01-07 10:50:00,18.25,18.25,18.22,18.23,191500.0,14.7359,14.7359,14.7117,14.7197,191500.0
2011-01-07 10:55:00,18.22,18.25,18.22,18.24,63500.0,14.7117,14.7359,14.7117,14.7278,63500.0
2011-01-07 11:00:00,18.23,18.24,18.22,18.23,28500.0,14.7197,14.7278,14.7117,14.7197,28500.0
2011-01-07 11:05:00,18.23,18.23,18.2,18.2,32000.0,14.7197,14.7197,14.6955,14.6955,32000.0
2011-01-07 11:10:00,18.2,18.22,18.2,18.22,89500.0,14.6955,14.7117,14.6955,14.7117,89500.0
2011-01-07 11:15:00,18.22,18.23,18.2,18.22,78000.0,14.7117,14.7197,14.6955,14.7117,78000.0
2011-01-07 11:20:00,18.21,18.22,18.18,18.18,116500.0,14.7036,14.7117,14.6794,14.6794,116500.0
2011-01-07 11:25:00,18.19,18.19,18.17,18.18,49500.0,14.6874,14.6874,14.6713,14.6794,49500.0
2011-01-07 11:30:00,18.17,18.18,18.13,18.15,70000.0,14.6713,14.6794,14.639,14.6551,70000.0
2011-01-07 11:35:00,18.15,18.15,18.11,18.13,86500.0,14.6551,14.6551,14.6228,14.639,86500.0
2011-01-07 11:40:00,18.14,18.15,18.13,18.15,12000.0,14.6471,14.6551,14.639,14.6551,12000.0
2011-01-07 11:45:00,18.16,18.16,18.14,18.16,47000.0,14.6632,14.6632,14.6471,14.6632,47000.0
2011-01-07 11:50:00,18.16,18.16,18.14,18.16,63500.0,14.6632,14.6632,14.6471,14.6632,63500.0
2011-01-07 11:55:00,18.15,18.16,18.14,18.15,25000.0,14.6551,14.6632,14.6471,14.6551,25000.0
2011-01-07 12:00:00,18.15,18.15,18.15,18.15,4500.0,14.6551,14.6551,14.6551,14.6551,4500.0
2011-01-07 12:05:00,18.15,18.15,18.14,18.15,5500.0,14.6551,14.6551,14.6471,14.6551,5500.0
2011-01-07 12:10:00,18.15,18.15,18.14,18.14,6500.0,14.6551,14.6551,14.6471,14.6471,6500.0
2011-01-07 12:15:00,18.13,18.15,18.13,18.15,31000.0,14.639,14.6551,14.639,14.6551,31000.0
2011-01-07 12:20:00,18.15,18.15,18.14,18.15,7000.0,14.6551,14.6551,14.6471,14.6551,7000.0
2011-01-07 12:25:00,18.14,18.14,18.1,18.1,118500.0,14.6471,14.6471,14.6148,14.6148,118500.0
2011-01-07 12:30:00,18.09,18.1,18.06,18.06,175500.0,14.6067,14.6148,14.5825,14.5825,175500.0
2011-01-07 12:35:00,18.06,18.07,18.06,18.07,136000.0,14.5825,14.5905,14.5825,14.5905,136000.0
2011-01-07 12:40:00,18.07,18.07,18.05,18.06,88500.0,14.5905,14.5905,14.5744,14.5825,88500.0
2011-01-07 12:45:00,18.06,18.06,18.03,18.03,114500.0,14.5825,14.5825,14.5583,14.5583,114500.0
2011-01-07 12:50:00,18.03,18.03,17.99,18.01,142500.0,14.5583,14.5583,14.526,14.5421,142500.0
2011-01-07 12:55:00,18.01,18.06,18.01,18.06,40500.0,14.5421,14.5825,14.5421,14.5825,40500.0
2011-01-07 13:00:00,18.06,18.06,18.06,18.06,11500.0,14.5825,14.5825,14.5825,14.5825,11500.0
2011-01-07 13:05:00,18.05,18.06,18.05,18.05,7000.0,14.5744,14.5825,14.5744,14.5744,7000.0
2011-01-07 13:10:00,18.05,18.05,18.04,18.04,25500.0,14.5744,14.5744,14.5663,14.5663,25500.0
2011-01-07 13:15:00,18.05,18.1,18.05,18.1,68500.0,14.5744,14.6148,14.5744,14.6148,68500.0
2011-01-07 13:20:00,18.09,18.09,18.08,18.09,21000.0,14.6067,14.6067,14.5986,14.6067,21000.0
2011-01-07 13:25:00,18.09,18.09,18.07,18.08,60000.0,14.6067,14.6067,14.5905,14.5986,60000.0
2011-01-07 13:30:00,18.08,18.09,18.08,18.09,23500.0,14.5986,14.6067,14.5986,14.6067,23500.0
2011-01-07 13:35:00,18.1,18.1,18.1,18.1,30000.0,14.6148,14.6148,14.6148,14.6148,30000.0
2011-01-07 13:40:00,18.1,18.1,18.09,18.09,24500.0,14.6148,14.6148,14.6067,14.6067,24500.0
2011-01-07 13:45:00,18.1,18.1,18.09,18.09,32000.0,14.6148,14.6148,14.6067,14.6067,32000.0
2011-01-07 13:50:00,18.1,18.1,18.08,18.08,54000.0,14.6148,14.6148,14.5986,14.5986,54000.0
2011-01-07 13:55:00,18.08,18.08,18.07,18.08,36500.0,14.5986,14.5986,14.5905,14.5986,36500.0
2011-01-07 14:00:00,18.08,18.1,18.08,18.09,58500.0,14.5986,14.6148,14.5986,14.6067,58500.0
2011-01-07 14:05:00,18.09,18.1,18.08,18.09,17500.0,14.6067,14.6148,14.5986,14.6067,17500.0
2011-01-07 14:10:00,18.09,18.1,18.09,18.1,21500.0,14.6067,14.6148,14.6067,14.6148,21500.0
2011-01-07 14:15:00,18.1,18.11,18.1,18.1,30500.0,14.6148,14.6228,14.6148,14.6148,30500.0
2011-01-07 14:20:00,18.1,18.12,18.1,18.12,46500.0,14.6148,14.6309,14.6148,14.6309,46500.0
2011-01-07 14:25:00,18.12,18.12,18.12,18.12,25000.0,14.6309,14.6309,14.6309,14.6309,25000.0
2011-01-07 14:30:00,18.12,18.12,18.1,18.11,50000.0,14.6309,14.6309,14.6148,14.6228,50000.0
2011-01-07 14:35:00,18.11,18.14,18.11,18.14,41500.0,14.6228,14.6471,14.6228,14.6471,41500.0
2011-01-07 14:40:00,18.14,18.14,18.12,18.13,72500.0,14.6471,14.6471,14.6309,14.639,72500.0
2011-01-07 14:45:00,18.13,18.13,18.12,18.13,89000.0,14.639,14.639,14.6309,14.639,89000.0
2011-01-07 14:50:00,18.14,18.14,18.13,18.14,35000.0,14.6471,14.6471,14.639,14.6471,35000.0
2011-01-07 14:55:00,18.14,18.14,18.13,18.13,56000.0,14.6471,14.6471,14.639,14.639,56000.0
2011-01-07 15:00:00,18.13,18.14,18.13,18.13,46000.0,14.639,14.6471,14.639,14.639,46000.0
2011-01-07 15:05:00,18.14,18.14,18.13,18.14,38000.0,14.6471,14.6471,14.639,14.6471,38000.0
2011-01-07 15:10:00,18.14,18.15,18.12,18.12,113500.0,14.6471,14.6551,14.6309,14.6309,113500.0
2011-01-07 15:15:00,18.13,18.16,18.12,18.16,74500.0,14.639,14.6632,14.6309,14.6632,74500.0
2011-01-07 15:20:00,18.16,18.17,18.15,18.16,105500.0,14.6632,14.6713,14.6551,14.6632,105500.0
2011-01-07 15:25:00,18.16,18.17,18.15,18.15,78000.0,14.6632,14.6713,14.6551,14.6551,78000.0
2011-01-07 15:30:00,18.15,18.17,18.15,18.17,101500.0,14.6551,14.6713,14.6551,14.6713,101500.0
2011-01-07 15:35:00,18.17,18.18,18.16,18.17,72500.0,14.6713,14.6794,14.6632,14.6713,72500.0
2011-01-07 15:40:00,18.17,18.19,18.17,18.17,102000.0,14.6713,14.6874,14.6713,14.6713,102000.0
2011-01-07 15:45:00,18.17,18.19,18.17,18.17,163000.0,14.6713,14.6874,14.6713,14.6713,163000.0
2011-01-07 15:50:00,18.17,18.18,18.17,18.17,130000.0,14.6713,14.6794,14.6713,14.6713,130000.0
2011-01-07 15:55:00,18.17,18.18,18.16,18.16,161000.0,14.6713,14.6794,14.6632,14.6632,161000.0
2011-01-10 09:30:00,18.09,18.1,18.02,18.02,232500.0,14.6067,14.6148,14.5502,14.5502,232500.0
2011-01-10 09:35:00,18.03,18.05,18.01,18.04,71000.0,14.5583,14.5744,14.5421,14.5663,71000.0
2011-01-10 09:40:00,18.03,18.08,18.02,18.07,62500.0,14.5583,14.5986,14.5502,14.5905,62500.0
2011-01-10 09:45:00,18.09,18.11,18.07,18.07,69500.0,14.6067,14.6228,14.5905,14.5905,69500.0
2011-01-10 09:50:00,18.07,18.07,18.01,18.02,88000.0,14.5905,14.5905,14.5421,14.5502,88000.0
2011-01-10 09:55:00,18.02,18.03,17.97,17.99,196500.0,14.5502,14.5583,14.5098,14.526,196500.0
2011-01-10 10:00:00,17.99,18.01,17.98,18.0,38500.0,14.526,14.5421,14.5179,14.534,38500.0
2011-01-10 10:05:00,18.0,18.02,17.98,18.0,22500.0,14.534,14.5502,14.5179,14.534,22500.0
2011-01-10 10:10:00,18.02,18.05,18.02,18.04,36500.0,14.5502,14.5744,14.5502,14.5663,36500.0
2011-01-10 10:15:00,18.05,18.05,18.02,18.02,29000.0,14.5744,14.5744,14.5502,14.5502,29000.0
2011-01-10 10:20:00,18.03,18.05,18.01,18.05,99000.0,14.5583,14.5744,14.5421,14.5744,99000.0
2011-01-10 10:25:00,18.06,18.09,18.06,18.07,37000.0,14.5825,14.6067,14.5825,14.5905,37000.0
2011-01-10 10:30:00,18.07,18.11,18.06,18.08,37500.0,14.5905,14.6228,14.5825,14.5986,37500.0
2011-01-10 10:35:00,18.07,18.08,18.06,18.06,20500.0,14.5905,14.5986,14.5825,14.5825,20500.0
2011-01-10 10:40:00,18.07,18.08,18.06,18.08,51500.0,14.5905,14.5986,14.5825,14.5986,51500.0
2011-01-10 10:45:00,18.08,18.09,18.06,18.09,31500.0,14.5986,14.6067,14.5825,14.6067,31500.0
2011-01-10 10:50:00,18.09,18.09,18.07,18.07,34500.0,14.6067,14.6067,14.5905,14.5905,34500.0
2011-01-10 10:55:00,18.07,18.07,18.03,18.06,31500.0,14.5905,14.5905,14.5583,14.5825,31500.0
2011-01-10 11:00:00,18.05,18.07,18.05,18.05,18000.0,14.5744,14.5905,14.5744,14.5744,18000.0
2011-01-10 11:05:00,18.04,18.05,18.03,18.05,149000.0,14.5663,14.5744,14.5583,14.5744,149000.0
2011-01-10 11:10:00,18.05,18.09,18.05,18.06,121500.0,14.5744,14.6067,14.5744,14.5825,121500.0
2011-01-10 11:15:00,18.07,18.09,18.06,18.08,153500.0,14.5905,14.6067,14.5825,14.5986,153500.0
2011-01-10 11:20:00,18.07,18.08,18.06,18.07,35500.0,14.5905,14.5986,14.5825,14.5905,35500.0
2011-01-10 11:25:00,18.08,18.12,18.08,18.11,45000.0,14.5986,14.6309,14.5986,14.6228,45000.0
2011-01-10 11:30:00,18.11,18.11,18.1,18.1,47500.0,14.6228,14.6228,14.6148,14.6148,47500.0
2011-01-10 11:35:00,18.1,18.11,18.1,18.1,10000.0,14.6148,14.6228,14.6148,14.6148,10000.0
2011-01-10 11:40:00,18.1,18.13,18.1,18.13,20000.0,14.6148,14.639,14.6148,14.639,20000.0
2011-01-10 11:45:00,18.12,18.14,18.12,18.14,28500.0,14.6309,14.6471,14.6309,14.6471,28500.0
2011-01-10 11:50:00,18.14,18.17,18.13,18.16,97500.0,14.6471,14.6713,14.639,14.6632,97500.0
2011-01-10 11:55:00,18.17,18.17,18.16,18.16,93500.0,14.6713,14.6713,14.6632,14.6632,93500.0
2011-01-10 12:00:00,18.16,18.18,18.16,18.17,110000.0,14.6632,14.6794,14.6632,14.6713,110000.0
2011-01-10 12:05:00,18.18,18.19,18.17,18.18,49000.0,14.6794,14.6874,14.6713,14.6794,49000.0
2011-01-10 12:10:00,18.19,18.19,18.15,18.15,66000.0,14.6874,14.6874,14.6551,14.6551,66000.0
2011-01-10 12:15:00,18.15,18.16,18.11,18.13,112000.0,14.6551,14.6632,14.6228,14.639,112000.0
2011-01-10 12:20:00,18.14,18.16,18.12,18.15,128000.0,14.6471,14.6632,14.6309,14.6551,128000.0
2011-01-10 12:25:00,18.16,18.18,18.16,18.17,46500.0,14.6632,14.6794,14.6632,14.6713,46500.0
2011-01-10 12:30:00,18.17,18.17,18.15,18.17,19000.0,14.6713,14.6713,14.6551,14.6713,19000.0
2011-01-10 12:35:00,18.18,18.19,18.16,18.18,44500.0,14.6794,14.6874,14.6632,14.6794,44500.0
2011-01-10 12:40:00,18.18,18.2,18.18,18.19,18000.0,14.6794,14.6955,14.6794,14.6874,18000.0
2011-01-10 12:45:00,18.19,18.2,18.19,18.2,30500.0,14.6874,14.6955,14.6874,14.6955,30500.0
2011-01-10 12:50:00,18.2,18.21,18.2,18.2,106000.0,14.6955,14.7036,14.6955,14.6955,106000.0
2011-01-10 12:55:00,18.21,18.21,18.2,18.2,15000.0,14.7036,14.7036,14.6955,14.6955,15000.0
2011-01-10 13:00:00,18.2,18.21,18.2,18.21,22500.0,14.6955,14.7036,14.6955,14.7036,22500.0
2011-01-10 13:05:00,18.21,18.23,18.21,18.22,91500.0,14.7036,14.7197,14.7036,14.7117,91500.0
2011-01-10 13:10:00,18.22,18.23,18.22,18.22,32000.0,14.7117,14.7197,14.7117,14.7117,32000.0
2011-01-10 13:15:00,18.23,18.23,18.22,18.22,51000.0,14.7197,14.7197,14.7117,14.7117,51000.0
2011-01-10 13:20:00,18.22,18.22,18.21,18.22,67500.0,14.7117,14.7117,14.7036,14.7117,67500.0
2011-01-10 13:25:00,18.22,18.26,18.22,18.25,101500.0,14.7117,14.744,14.7117,14.7359,101500.0
2011-01-10 13:30:00,18.26,18.28,18.26,18.27,138500.0,14.744,14.7601,14.744,14.752,138500.0
2011-01-10 13:35:00,18.27,18.28,18.26,18.26,43000.0,14.752,14.7601,14.744,14.744,43000.0
2011-01-10 13:40:00,18.26,18.27,18.26,18.26,28000.0,14.744,14.752,14.744,14.744,28000.0
2011-01-10 13:45:00,18.26,18.27,18.26,18.26,31500.0,14.744,14.752,14.744,14.744,31500.0
2011-01-10 13:50:00,18.27,18.27,18.26,18.27,10000.0,14.752,14.752,14.744,14.752,10000.0
2011-01-10 13:55:00,18.27,18.27,18.27,18.27,1000.0,14.752,14.752,14.752,14.752,1000.0
2011-01-10 14:00:00,18.27,18.27,18.25,18.25,37500.0,14.752,14.752,14.7359,14.7359,37500.0
2011-01-10 14:05:00,18.25,18.25,18.23,18.24,83500.0,14.7359,14.7359,14.7197,14.7278,83500.0
2011-01-10 14:10:00,18.24,18.26,18.24,18.26,71500.0,14.7278,14.744,14.7278,14.744,71500.0
2011-01-10 14:15:00,18.26,18.26,18.24,18.24,49500.0,14.744,14.744,14.7278,14.7278,49500.0
2011-01-10 14:20:00,18.24,18.25,18.24,18.25,30500.0,14.7278,14.7359,14.7278,14.7359,30500.0
2011-01-10 14:25:00,18.25,18.27,18.25,18.27,39000.0,14.7359,14.752,14.7359,14.752,39000.0
2011-01-10 14:30:00,18.27,18.28,18.27,18.27,63500.0,14.752,14.7601,14.752,14.752,63500.0
2011-01-10 14:35:00,18.27,18.28,18.27,18.28,21500.0,14.752,14.7601,14.752,14.7601,21500.0
2011-01-10 14:40:00,18.27,18.28,18.27,18.27,25500.0,14.752,14.7601,14.752,14.752,25500.0
2011-01-10 14:45:00,18.27,18.28,18.27,18.28,34500.0,14.752,14.7601,14.752,14.7601,34500.0
2011-01-10 14:50:00,18.28,18.29,18.28,18.29,10500.0,14.7601,14.7682,14.7601,14.7682,10500.0
2011-01-10 14:55:00,18.29,18.29,18.29,18.29,29000.0,14.7682,14.7682,14.7682,14.7682,29000.0
2011-01-10 15:00:00,18.29,18.29,18.28,18.28,45500.0,14.7682,14.7682,14.7601,14.7601,45500.0
2011-01-10 15:05:00,18.29,18.31,18.29,18.31,84000.0,14.7682,14.7843,14.7682,14.7843,84000.0
2011-01-10 15:10:00,18.31,18.31,18.3,18.31,39500.0,14.7843,14.7843,14.7763,14.7843,39500.0
2011-01-10 15:15:00,18.3,18.3,18.3,18.3,26000.0,14.7763,14.7763,14.7763,14.7763,26000.0
2011-01-10 15:20:00,18.3,18.31,18.3,18.31,70000.0,14.7763,14.7843,14.7763,14.7843,70000.0
2011-01-10 15:25:00,18.31,18.33,18.31,18.32,255500.0,14.7843,14.8005,14.7843,14.7924,255500.0
2011-01-10 15:30:00,18.32,18.32,18.3,18.3,76500.0,14.7924,14.7924,14.7763,14.7763,76500.0
2011-01-10 15:35:00,18.3,18.31,18.3,18.31,109000.0,14.7763,14.7843,14.7763,14.7843,109000.0
2011-01-10 15:40:00,18.31,18.31,18.3,18.3,70500.0,14.7843,14.7843,14.7763,14.7763,70500.0
2011-01-10 15:45:00,18.3,18.3,18.29,18.3,150000.0,14.7763,14.7763,14.7682,14.7763,150000.0
2011-01-10 15:50:00,18.29,18.29,18.28,18.28,145000.0,14.7682,14.7682,14.7601,14.7601,145000.0
2011-01-10 15:55:00,18.29,18.29,18.27,18.27,305500.0,14.7682,14.7682,14.752,14.752,305500.0
2011-01-11 09:30:00,18.35,18.4,18.35,18.4,255000.0,14.8166,14.857,14.8166,14.857,255000.0
2011-01-11 09:35:00,18.39,18.39,18.36,18.37,153000.0,14.8489,14.8489,14.8247,14.8328,153000.0
2011-01-11 09:40:00,18.36,18.38,18.34,18.35,59000.0,14.8247,14.8409,14.8086,14.8166,59000.0
2011-01-11 09:45:00,18.34,18.36,18.33,18.33,68500.0,14.8086,14.8247,14.8005,14.8005,68500.0
2011-01-11 09:50:00,18.33,18.36,18.33,18.34,93500.0,14.8005,14.8247,14.8005,14.8086,93500.0
2011-01-11 09:55:00,18.33,18.35,18.32,18.32,30000.0,14.8005,14.8166,14.7924,14.7924,30000.0
2011-01-11 10:00:00,18.32,18.34,18.31,18.34,25500.0,14.7924,14.8086,14.7843,14.8086,25500.0
2011-01-11 10:05:00,18.33,18.35,18.33,18.34,67500.0,14.8005,14.8166,14.8005,14.8086,67500.0
2011-01-11 10:10:00,18.34,18.35,18.33,18.33,100500.0,14.8086,14.8166,14.8005,14.8005,100500.0
2011-01-11 10:15:00,18.33,18.33,18.31,18.33,17000.0,14.8005,14.8005,14.7843,14.8005,17000.0
2011-01-11 10:20:00,18.33,18.33,18.31,18.33,43500.0,14.8005,14.8005,14.7843,14.8005,43500.0
2011-01-11 10:25:00,18.33,18.36,18.33,18.36,18000.0,14.8005,14.8247,14.8005,14.8247,18000.0
2011-01-11 10:30:00,18.35,18.36,18.33,18.33,36500.0,14.8166,14.8247,14.8005,14.8005,36500.0
2011-01-11 10:35:00,18.32,18.34,18.32,18.33,66000.0,14.7924,14.8086,14.7924,14.8005,66000.0
2011-01-11 10:40:00,18.33,18.34,18.33,18.34,35000.0,14.8005,14.8086,14.8005,14.8086,35000.0
2011-01-11 10:45:00,18.34,18.35,18.34,18.34,41000.0,14.8086,14.8166,14.8086,14.8086,41000.0
2011-01-11 10:50:00,18.34,18.35,18.34,18.35,36000.0,14.8086,14.8166,14.8086,14.8166,36000.0
2011-01-11 10:55:00,18.35,18.35,18.34,18.35,15500.0,14.8166,14.8166,14.8086,14.8166,15500.0
2011-01-11 11:00:00,18.35,18.37,18.35,18.37,111000.0,14.8166,14.8328,14.8166,14.8328,111000.0
2011-01-11 11:05:00,18.38,18.38,18.37,18.38,25500.0,14.8409,14.8409,14.8328,14.8409,25500.0
2011-01-11 11:10:00,18.38,18.39,18.38,18.38,21500.0,14.8409,14.8489,14.8409,14.8409,21500.0
2011-01-11 11:15:00,18.39,18.39,18.37,18.37,31500.0,14.8489,14.8489,14.8328,14.8328,31500.0
2011-01-11 11:20:00,18.37,18.38,18.36,18.38,28000.0,14.8328,14.8409,14.8247,14.8409,28000.0
2011-01-11 11:25:00,18.38,18.38,18.37,18.38,15000.0,14.8409,14.8409,14.8328,14.8409,15000.0
2011-01-11 11:30:00,18.38,18.39,18.38,18.39,33500.0,14.8409,14.8489,14.8409,14.8489,33500.0
2011-01-11 11:35:00,18.39,18.39,18.36,18.37,35500.0,14.8489,14.8489,14.8247,14.8328,35500.0
2011-01-11 11:40:00,18.37,18.39,18.37,18.38,56000.0,14.8328,14.8489,14.8328,14.8409,56000.0
2011-01-11 11:45:00,18.39,18.4,18.39,18.39,55000.0,14.8489,14.857,14.8489,14.8489,55000.0
2011-01-11 11:50:00,18.39,18.4,18.39,18.39,22000.0,14.8489,14.857,14.8489,14.8489,22000.0
2011-01-11 11:55:00,18.39,18.4,18.39,18.4,20000.0,14.8489,14.857,14.8489,14.857,20000.0
2011-01-11 12:00:00,18.39,18.39,18.38,18.38,27000.0,14.8489,14.8489,14.8409,14.8409,27000.0
2011-01-11 12:05:00,18.38,18.39,18.38,18.38,11500.0,14.8409,14.8489,14.8409,14.8409,11500.0
2011-01-11 12:10:00,18.38,18.39,18.38,18.39,34000.0,14.8409,14.8489,14.8409,14.8489,34000.0
2011-01-11 12:15:00,18.39,18.39,18.38,18.39,11000.0,14.8489,14.8489,14.8409,14.8489,11000.0
2011-01-11 12:20:00,18.39,18.39,18.38,18.39,11500.0,14.8489,14.8489,14.8409,14.8489,11500.0
2011-01-11 12:25:00,18.39,18.39,18.39,18.39,16000.0,14.8489,14.8489,14.8489,14.8489,16000.0
2011-01-11 12:30:00,18.39,18.39,18.39,18.39,6000.0,14.8489,14.8489,14.8489,14.8489,6000.0
2011-01-11 12:35:00,18.39,18.39,18.39,18.39,18500.0,14.8489,14.8489,14.8489,14.8489,18500.0
2011-01-11 12:40:00,18.39,18.39,18.39,18.39,11000.0,14.8489,14.8489,14.8489,14.8489,11000.0
2011-01-11 12:45:00,18.39,18.39,18.38,18.39,33500.0,14.8489,14.8489,14.8409,14.8489,33500.0
2011-01-11 12:50:00,18.39,18.39,18.39,18.39,9500.0,14.8489,14.8489,14.8489,14.8489,9500.0
2011-01-11 12:55:00,18.4,18.4,18.39,18.4,3000.0,14.857,14.857,14.8489,14.857,3000.0
2011-01-11 13:00:00,18.4,18.41,18.4,18.4,18000.0,14.857,14.8651,14.857,14.857,18000.0
2011-01-11 13:05:00,18.4,18.4,18.37,18.37,18500.0,14.857,14.857,14.8328,14.8328,18500.0
2011-01-11 13:10:00,18.37,18.38,18.31,18.34,251500.0,14.8328,14.8409,14.7843,14.8086,251500.0
2011-01-11 13:15:00,18.34,18.35,18.33,18.35,26500.0,14.8086,14.8166,14.8005,14.8166,26500.0
2011-01-11 13:20:00,18.36,18.37,18.35,18.37,41500.0,14.8247,14.8328,14.8166,14.8328,41500.0
2011-01-11 13:25:00,18.37,18.37,18.36,18.37,24500.0,14.8328,14.8328,14.8247,14.8328,24500.0
2011-01-11 13:30:00,18.36,18.37,18.36,18.36,35500.0,14.8247,14.8328,14.8247,14.8247,35500.0
2011-01-11 13:35:00,18.36,18.37,18.36,18.36,15500.0,14.8247,14.8328,14.8247,14.8247,15500.0
2011-01-11 13:40:00,18.36,18.36,18.35,18.36,21000.0,14.8247,14.8247,14.8166,14.8247,21000.0
2011-01-11 13:45:00,18.35,18.36,18.35,18.35,16000.0,14.8166,14.8247,14.8166,14.8166,16000.0
2011-01-11 13:50:00,18.35,18.35,18.33,18.34,34500.0,14.8166,14.8166,14.8005,14.8086,34500.0
2011-01-11 13:55:00,18.34,18.34,18.3,18.3,47500.0,14.8086,14.8086,14.7763,14.7763,47500.0
2011-01-11 14:00:00,18.31,18.31,18.28,18.29,117500.0,14.7843,14.7843,14.7601,14.7682,117500.0
2011-01-11 14:05:00,18.29,18.29,18.27,18.29,37500.0,14.7682,14.7682,14.752,14.7682,37500.0
2011-01-11 14:10:00,18.3,18.31,18.29,18.3,31500.0,14.7763,14.7843,14.7682,14.7763,31500.0
2011-01-11 14:15:00,18.3,18.31,18.3,18.31,42500.0,14.7763,14.7843,14.7763,14.7843,42500.0
2011-01-11 14:20:00,18.31,18.31,18.31,18.31,28000.0,14.7843,14.7843,14.7843,14.7843,28000.0
2011-01-11 14:25:00,18.3,18.33,18.3,18.33,44000.0,14.7763,14.8005,14.7763,14.8005,44000.0
2011-01-11 14:30:00,18.33,18.33,18.32,18.32,34000.0,14.8005,14.8005,14.7924,14.7924,34000.0
2011-01-11 14:35:00,18.32,18.34,18.32,18.33,34000.0,14.7924,14.8086,14.7924,14.8005,34000.0
2011-01-11 14:40:00,18.33,18.34,18.33,18.33,16500.0,14.8005,14.8086,14.8005,14.8005,16500.0
2011-01-11 14:45:00,18.33,18.33,18.32,18.33,37500.0,14.8005,14.8005,14.7924,14.8005,37500.0
2011-01-11 14:50:00,18.33,18.33,18.3,18.3,63000.0,14.8005,14.8005,14.7763,14.7763,63000.0
2011-01-11 14:55:00,18.3,18.33,18.3,18.33,62000.0,14.7763,14.8005,14.7763,14.8005,62000.0
2011-01-11 15:00:00,18.33,18.33,18.32,18.33,34000.0,14.8005,14.8005,14.7924,14.8005,34000.0
2011-01-11 15:05:00,18.33,18.35,18.33,18.34,91500.0,14.8005,14.8166,14.8005,14.8086,91500.0
2011-01-11 15:10:00,18.35,18.35,18.33,18.34,41000.0,14.8166,14.8166,14.8005,14.8086,41000.0
2011-01-11 15:15:00,18.34,18.34,18.33,18.34,42000.0,14.8086,14.8086,14.8005,14.8086,42000.0
2011-01-11 15:20:00,18.33,18.33,18.33,18.33,26000.0,14.8005,14.8005,14.8005,14.8005,26000.0
2011-01-11 15:25:00,18.33,18.34,18.33,18.33,24500.0,14.8005,14.8086,14.8005,14.8005,24500.0
2011-01-11 15:30:00,18.33,18.33,18.32,18.33,72500.0,14.8005,14.8005,14.7924,14.8005,72500.0
2011-01-11 15:35:00,18.33,18.34,18.33,18.33,47000.0,14.8005,14.8086,14.8005,14.8005,47000.0
2011-01-11 15:40:00,18.33,18.34,18.32,18.34,59000.0,14.8005,14.8086,14.7924,14.8086,59000.0
2011-01-11 15:45:00,18.34,18.35,18.34,18.35,59000.0,14.8086,14.8166,14.8086,14.8166,59000.0
2011-01-11 15:50:00,18.35,18.35,18.34,18.34,89500.0,14.8166,14.8166,14.8086,14.8086,89500.0
2011-01-11 15:55:00,18.34,18.35,18.34,18.34,105500.0,14.8086,14.8166,14.8086,14.8086,105500.0
2011-01-12 09:30:00,18.49,18.5,18.47,18.47,126500.0,14.9297,14.9378,14.9135,14.9135,126500.0
2011-01-12 09:35:00,18.47,18.47,18.44,18.45,53500.0,14.9135,14.9135,14.8893,14.8974,53500.0
2011-01-12 09:40:00,18.45,18.45,18.42,18.42,46000.0,14.8974,14.8974,14.8732,14.8732,46000.0
2011-01-12 09:45:00,18.42,18.42,18.4,18.4,196500.0,14.8732,14.8732,14.857,14.857,196500.0
2011-01-12 09:50:00,18.4,18.43,18.4,18.42,67000.0,14.857,14.8812,14.857,14.8732,67000.0
2011-01-12 09:55:00,18.43,18.43,18.41,18.42,58500.0,14.8812,14.8812,14.8651,14.8732,58500.0
2011-01-12 10:00:00,18.42,18.43,18.4,18.41,88500.0,14.8732,14.8812,14.857,14.8651,88500.0
2011-01-12 10:05:00,18.4,18.43,18.4,18.42,51500.0,14.857,14.8812,14.857,14.8732,51500.0
2011-01-12 10:10:00,18.42,18.43,18.42,18.43,29500.0,14.8732,14.8812,14.8732,14.8812,29500.0
2011-01-12 10:15:00,18.43,18.44,18.43,18.44,22000.0,14.8812,14.8893,14.8812,14.8893,22000.0
2011-01-12 10:20:00,18.44,18.45,18.43,18.44,22500.0,14.8893,14.8974,14.8812,14.8893,22500.0
2011-01-12 10:25:00,18.44,18.45,18.43,18.44,28500.0,14.8893,14.8974,14.8812,14.8893,28500.0
2011-01-12 10:30:00,18.44,18.45,18.44,18.44,20000.0,14.8893,14.8974,14.8893,14.8893,20000.0
2011-01-12 10:35:00,18.44,18.45,18.44,18.44,45000.0,14.8893,14.8974,14.8893,14.8893,45000.0
2011-01-12 10:40:00,18.44,18.45,18.44,18.45,33000.0,14.8893,14.8974,14.8893,14.8974,33000.0
2011-01-12 10:45:00,18.45,18.46,18.44,18.44,20000.0,14.8974,14.9055,14.8893,14.8893,20000.0
2011-01-12 10:50:00,18.44,18.45,18.44,18.45,11500.0,14.8893,14.8974,14.8893,14.8974,11500.0
2011-01-12 10:55:00,18.45,18.47,18.45,18.46,27500.0,14.8974,14.9135,14.8974,14.9055,27500.0
2011-01-12 11:00:00,18.46,18.47,18.46,18.46,15000.0,14.9055,14.9135,14.9055,14.9055,15000.0
2011-01-12 11:05:00,18.46,18.48,18.46,18.48,28000.0,14.9055,14.9216,14.9055,14.9216,28000.0
2011-01-12 11:10:00,18.48,18.49,18.48,18.48,20500.0,14.9216,14.9297,14.9216,14.9216,20500.0
2011-01-12 11:15:00,18.49,18.49,18.48,18.49,21000.0,14.9297,14.9297,14.9216,14.9297,21000.0
2011-01-12 11:20:00,18.49,18.49,18.49,18.49,50500.0,14.9297,14.9297,14.9297,14.9297,50500.0
2011-01-12 11:25:00,18.49,18.49,18.48,18.48,70500.0,14.9297,14.9297,14.9216,14.9216,70500.0
2011-01-12 11:30:00,18.48,18.49,18.48,18.49,19000.0,14.9216,14.9297,14.9216,14.9297,19000.0
2011-01-12 11:35:00,18.49,18.49,18.48,18.48,56500.0,14.9297,14.9297,14.9216,14.9216,56500.0
2011-01-12 11:40:00,18.49,18.49,18.49,18.49,9500.0,14.9297,14.9297,14.9297,14.9297,9500.0
2011-01-12 11:45:00,18.49,18.49,18.48,18.48,40000.0,14.9297,14.9297,14.9216,14.9216,40000.0
2011-01-12 11:50:00,18.48,18.48,18.48,18.48,25500.0,14.9216,14.9216,14.9216,14.9216,25500.0
2011-01-12 11:55:00,18.48,18.48,18.48,18.48,11500.0,14.9216,14.9216,14.9216,14.9216,11500.0
2011-01-12 12:00:00,18.47,18.48,18.47,18.48,41000.0,14.9135,14.9216,14.9135,14.9216,41000.0
2011-01-12 12:05:00,18.48,18.48,18.48,18.48,54500.0,14.9216,14.9216,14.9216,14.9216,54500.0
2011-01-12 12:10:00,18.48,18.48,18.47,18.48,19000.0,14.9216,14.9216,14.9135,14.9216,19000.0
2011-01-12 12:15:00,18.48,18.48,18.46,18.47,26500.0,14.9216,14.9216,14.9055,14.9135,26500.0
2011-01-12 12:20:00,18.47,18.48,18.47,18.48,20500.0,14.9135,14.9216,14.9135,14.9216,20500.0
2011-01-12 12:25:00,18.48,18.49,18.48,18.48,9000.0,14.9216,14.9297,14.9216,14.9216,9000.0
2011-01-12 12:30:00,18.49,18.49,18.47,18.47,38000.0,14.9297,14.9297,14.9135,14.9135,38000.0
2011-01-12 12:35:00,18.48,18.48,18.47,18.47,19500.0,14.9216,14.9216,14.9135,14.9135,19500.0
2011-01-12 12:40:00,18.47,18.47,18.46,18.46,22000.0,14.9135,14.9135,14.9055,14.9055,22000.0
2011-01-12 12:45:00,18.47,18.47,18.46,18.47,18000.0,14.9135,14.9135,14.9055,14.9135,18000.0
2011-01-12 12:50:00,18.47,18.48,18.46,18.46,17500.0,14.9135,14.9216,14.9055,14.9055,17500.0
2011-01-12 12:55:00,18.46,18.47,18.46,18.46,29000.0,14.9055,14.9135,14.9055,14.9055,29000.0
2011-01-12 13:00:00,18.46,18.46,18.46,18.46,11500.0,14.9055,14.9055,14.9055,14.9055,11500.0
2011-01-12 13:05:00,18.46,18.47,18.46,18.46,54500.0,14.9055,14.9135,14.9055,14.9055,54500.0
2011-01-12 13:10:00,18.46,18.46,18.46,18.46,8500.0,14.9055,14.9055,14.9055,14.9055,8500.0
2011-01-12 13:15:00,18.47,18.47,18.46,18.46,16000.0,14.9135,14.9135,14.9055,14.9055,16000.0
2011-01-12 13:20:00,18.47,18.47,18.46,18.47,15000.0,14.9135,14.9135,14.9055,14.9135,15000.0
2011-01-12 13:25:00,18.46,18.46,18.46,18.46,23500.0,14.9055,14.9055,14.9055,14.9055,23500.0
2011-01-12 13:30:00,18.46,18.46,18.46,18.46,8500.0,14.9055,14.9055,14.9055,14.9055,8500.0
2011-01-12 13:35:00,18.46,18.47,18.46,18.46,17500.0,14.9055,14.9135,14.9055,14.9055,17500.0
2011-01-12 13:40:00,18.46,18.46,18.46,18.46,11500.0,14.9055,14.9055,14.9055,14.9055,11500.0
2011-01-12 13:45:00,18.46,18.46,18.46,18.46,12500.0,14.9055,14.9055,14.9055,14.9055,12500.0
2011-01-12 13:50:00,18.46,18.47,18.46,18.47,37500.0,14.9055,14.9135,14.9055,14.9135,37500.0
2011-01-12 13:55:00,18.47,18.47,18.47,18.47,14500.0,14.9135,14.9135,14.9135,14.9135,14500.0
2011-01-12 14:00:00,18.47,18.47,18.45,18.46,42500.0,14.9135,14.9135,14.8974,14.9055,42500.0
2011-01-12 14:05:00,18.46,18.46,18.45,18.46,21000.0,14.9055,14.9055,14.8974,14.9055,21000.0
2011-01-12 14:10:00,18.46,18.46,18.46,18.46,24500.0,14.9055,14.9055,14.9055,14.9055,24500.0
2011-01-12 14:15:00,18.46,18.47,18.46,18.46,22000.0,14.9055,14.9135,14.9055,14.9055,22000.0
2011-01-12 14:20:00,18.46,18.46,18.46,18.46,14000.0,14.9055,14.9055,14.9055,14.9055,14000.0
2011-01-12 14:25:00,18.46,18.47,18.46,18.47,18000.0,14.9055,14.9135,14.9055,14.9135,18000.0
2011-01-12 14:30:00,18.47,18.47,18.46,18.47,21500.0,14.9135,14.9135,14.9055,14.9135,21500.0
2011-01-12 14:35:00,18.47,18.47,18.46,18.46,6000.0,14.9135,14.9135,14.9055,14.9055,6000.0
2011-01-12 14:40:00,18.46,18.47,18.46,18.46,12500.0,14.9055,14.9135,14.9055,14.9055,12500.0
2011-01-12 14:45:00,18.47,18.47,18.45,18.45,44000.0,14.9135,14.9135,14.8974,14.8974,44000.0
2011-01-12 14:50:00,18.45,18.45,18.45,18.45,30000.0,14.8974,14.8974,14.8974,14.8974,30000.0
2011-01-12 14:55:00,18.46,18.46,18.45,18.46,21500.0,14.9055,14.9055,14.8974,14.9055,21500.0
2011-01-12 15:00:00,18.46,18.46,18.45,18.46,25000.0,14.9055,14.9055,14.8974,14.9055,25000.0
2011-01-12 15:05:00,18.46,18.46,18.45,18.45,23000.0,14.9055,14.9055,14.8974,14.8974,23000.0
2011-01-12 15:10:00,18.45,18.45,18.43,18.43,33500.0,14.8974,14.8974,14.8812,14.8812,33500.0
2011-01-12 15:15:00,18.43,18.44,18.43,18.43,33000.0,14.8812,14.8893,14.8812,14.8812,33000.0
2011-01-12 15:20:00,18.43,18.43,18.42,18.43,72500.0,14.8812,14.8812,14.8732,14.8812,72500.0
2011-01-12 15:25:00,18.43,18.43,18.42,18.43,56000.0,14.8812,14.8812,14.8732,14.8812,56000.0
2011-01-12 15:30:00,18.43,18.44,18.43,18.44,44000.0,14.8812,14.8893,14.8812,14.8893,44000.0
2011-01-12 15:35:00,18.44,18.44,18.43,18.44,85000.0,14.8893,14.8893,14.8812,14.8893,85000.0
2011-01-12 15:40:00,18.43,18.45,18.43,18.45,43500.0,14.8812,14.8974,14.8812,14.8974,43500.0
2011-01-12 15:45:00,18.45,18.46,18.44,18.45,76000.0,14.8974,14.9055,14.8893,14.8974,76000.0
2011-01-12 15:50:00,18.45,18.46,18.45,18.46,50000.0,14.8974,14.9055,14.8974,14.9055,50000.0
2011-01-12 15:55:00,18.46,18.46,18.46,18.46,81000.0,14.9055,14.9055,14.9055,14.9055,81000.0
2011-01-13 09:30:00,18.48,18.48,18.45,18.45,73500.0,14.9216,14.9216,14.8974,14.8974,73500.0
2011-01-13 09:35:00,18.45,18.46,18.44,18.44,81000.0,14.8974,14.9055,14.8893,14.8893,81000.0
2011-01-13 09:40:00,18.44,18.44,18.42,18.44,86000.0,14.8893,14.8893,14.8732,14.8893,86000.0
2011-01-13 09:45:00,18.43,18.43,18.41,18.42,34500.0,14.8812,14.8812,14.8651,14.8732,34500.0
2011-01-13 09:50:00,18.42,18.45,18.42,18.44,36500.0,14.8732,14.8974,14.8732,14.8893,36500.0
2011-01-13 09:55:00,18.44,18.46,18.44,18.45,39000.0,14.8893,14.9055,14.8893,14.8974,39000.0
2011-01-13 10:00:00,18.46,18.46,18.41,18.41,70500.0,14.9055,14.9055,14.8651,14.8651,70500.0
2011-01-13 10:05:00,18.41,18.42,18.4,18.42,63500.0,14.8651,14.8732,14.857,14.8732,63500.0
2011-01-13 10:10:00,18.41,18.43,18.4,18.43,107000.0,14.8651,14.8812,14.857,14.8812,107000.0
2011-01-13 10:15:00,18.43,18.43,18.42,18.42,27000.0,14.8812,14.8812,14.8732,14.8732,27000.0
2011-01-13 10:20:00,18.43,18.44,18.43,18.43,26000.0,14.8812,14.8893,14.8812,14.8812,26000.0
2011-01-13 10:25:00,18.44,18.44,18.43,18.44,34000.0,14.8893,14.8893,14.8812,14.8893,34000.0
2011-01-13 10:30:00,18.44,18.45,18.42,18.43,30500.0,14.8893,14.8974,14.8732,14.8812,30500.0
2011-01-13 10:35:00,18.43,18.44,18.43,18.44,30000.0,14.8812,14.8893,14.8812,14.8893,30000.0
2011-01-13 10:40:00,18.44,18.44,18.43,18.44,50000.0,14.8893,14.8893,14.8812,14.8893,50000.0
2011-01-13 10:45:00,18.44,18.45,18.44,18.44,33000.0,14.8893,14.8974,14.8893,14.8893,33000.0
2011-01-13 10:50:00,18.44,18.44,18.43,18.44,25500.0,14.8893,14.8893,14.8812,14.8893,25500.0
2011-01-13 10:55:00,18.45,18.47,18.44,18.46,51500.0,14.8974,14.9135,14.8893,14.9055,51500.0
2011-01-13 11:00:00,18.46,18.46,18.45,18.46,22500.0,14.9055,14.9055,14.8974,14.9055,22500.0
2011-01-13 11:05:00,18.46,18.47,18.45,18.46,35000.0,14.9055,14.9135,14.8974,14.9055,35000.0
2011-01-13 11:10:00,18.47,18.47,18.46,18.47,432000.0,14.9135,14.9135,14.9055,14.9135,432000.0
2011-01-13 11:15:00,18.47,18.47,18.46,18.46,15000.0,14.9135,14.9135,14.9055,14.9055,15000.0
2011-01-13 11:20:00,18.47,18.47,18.47,18.47,13000.0,14.9135,14.9135,14.9135,14.9135,13000.0
2011-01-13 11:25:00,18.47,18.47,18.46,18.46,10500.0,14.9135,14.9135,14.9055,14.9055,10500.0
2011-01-13 11:30:00,18.47,18.49,18.47,18.49,36000.0,14.9135,14.9297,14.9135,14.9297,36000.0
2011-01-13 11:35:00,18.49,18.5,18.49,18.49,36000.0,14.9297,14.9378,14.9297,14.9297,36000.0
2011-01-13 11:40:00,18.49,18.5,18.49,18.49,48500.0,14.9297,14.9378,14.9297,14.9297,48500.0
2011-01-13 11:45:00,18.5,18.5,18.48,18.48,16500.0,14.9378,14.9378,14.9216,14.9216,16500.0
2011-01-13 11:50:00,18.49,18.49,18.48,18.48,30000.0,14.9297,14.9297,14.9216,14.9216,30000.0
2011-01-13 11:55:00,18.48,18.48,18.48,18.48,1000.0,14.9216,14.9216,14.9216,14.9216,1000.0
2011-01-13 12:00:00,18.48,18.48,18.47,18.48,12500.0,14.9216,14.9216,14.9135,14.9216,12500.0
2011-01-13 12:05:00,18.48,18.49,18.48,18.49,8000.0,14.9216,14.9297,14.9216,14.9297,8000.0
2011-01-13 12:10:00,18.49,18.49,18.47,18.48,12500.0,14.9297,14.9297,14.9135,14.9216,12500.0
2011-01-13 12:15:00,18.48,18.49,18.48,18.49,19000.0,14.9216,14.9297,14.9216,14.9297,19000.0
2011-01-13 12:20:00,18.49,18.49,18.47,18.47,11000.0,14.9297,14.9297,14.9135,14.9135,11000.0
2011-01-13 12:25:00,18.48,18.48,18.48,18.48,5000.0,14.9216,14.9216,14.9216,14.9216,5000.0
2011-01-13 12:30:00,18.48,18.48,18.47,18.47,99000.0,14.9216,14.9216,14.9135,14.9135,99000.0
2011-01-13 12:35:00,18.47,18.47,18.46,18.46,17000.0,14.9135,14.9135,14.9055,14.9055,17000.0
2011-01-13 12:40:00,18.46,18.47,18.46,18.47,45000.0,14.9055,14.9135,14.9055,14.9135,45000.0
2011-01-13 12:45:00,18.47,18.47,18.46,18.46,27500.0,14.9135,14.9135,14.9055,14.9055,27500.0
2011-01-13 12:50:00,18.46,18.47,18.46,18.47,33500.0,14.9055,14.9135,14.9055,14.9135,33500.0
2011-01-13 12:55:00,18.47,18.47,18.46,18.47,25000.0,14.9135,14.9135,14.9055,14.9135,25000.0
2011-01-13 13:00:00,18.47,18.47,18.44,18.45,46500.0,14.9135,14.9135,14.8893,14.8974,46500.0
2011-01-13 13:05:00,18.45,18.46,18.45,18.46,24000.0,14.8974,14.9055,14.8974,14.9055,24000.0
2011-01-13 13:10:00,18.47,18.48,18.46,18.48,82000.0,14.9135,14.9216,14.9055,14.9216,82000.0
2011-01-13 13:15:00,18.48,18.48,18.47,18.48,17500.0,14.9216,14.9216,14.9135,14.9216,17500.0
2011-01-13 13:20:00,18.48,18.48,18.47,18.47,35000.0,14.9216,14.9216,14.9135,14.9135,35000.0
2011-01-13 13:25:00,18.47,18.48,18.47,18.47,28500.0,14.9135,14.9216,14.9135,14.9135,28500.0
2011-01-13 13:30:00,18.47,18.48,18.47,18.47,40500.0,14.9135,14.9216,14.9135,14.9135,40500.0
2011-01-13 13:35:00,18.47,18.47,18.46,18.47,60000.0,14.9135,14.9135,14.9055,14.9135,60000.0
2011-01-13 13:40:00,18.47,18.48,18.47,18.48,38000.0,14.9135,14.9216,14.9135,14.9216,38000.0
2011-01-13 13:45:00,18.48,18.48,18.47,18.47,52500.0,14.9216,14.9216,14.9135,14.9135,52500.0
2011-01-13 13:50:00,18.47,18.47,18.46,18.46,35500.0,14.9135,14.9135,14.9055,14.9055,35500.0
2011-01-13 13:55:00,18.46,18.46,18.46,18.46,25000.0,14.9055,14.9055,14.9055,14.9055,25000.0
2011-01-13 14:00:00,18.47,18.47,18.46,18.46,60500.0,14.9135,14.9135,14.9055,14.9055,60500.0
2011-01-13 14:05:00,18.46,18.47,18.46,18.47,36500.0,14.9055,14.9135,14.9055,14.9135,36500.0
2011-01-13 14:10:00,18.46,18.46,18.42,18.42,96500.0,14.9055,14.9055,14.8732,14.8732,96500.0
2011-01-13 14:15:00,18.43,18.44,18.43,18.44,55500.0,14.8812,14.8893,14.8812,14.8893,55500.0
2011-01-13 14:20:00,18.44,18.45,18.44,18.44,24500.0,14.8893,14.8974,14.8893,14.8893,24500.0
2011-01-13 14:25:00,18.44,18.45,18.44,18.45,38500.0,14.8893,14.8974,14.8893,14.8974,38500.0
2011-01-13 14:30:00,18.45,18.45,18.45,18.45,58000.0,14.8974,14.8974,14.8974,14.8974,58000.0
2011-01-13 14:35:00,18.45,18.45,18.45,18.45,20500.0,14.8974,14.8974,14.8974,14.8974,20500.0
2011-01-13 14:40:00,18.45,18.45,18.44,18.44,36000.0,14.8974,14.8974,14.8893,14.8893,36000.0
2011-01-13 14:45:00,18.44,18.44,18.44,18.44,36500.0,14.8893,14.8893,14.8893,14.8893,36500.0
2011-01-13 14:50:00,18.44,18.44,18.42,18.42,126000.0,14.8893,14.8893,14.8732,14.8732,126000.0
2011-01-13 14:55:00,18.43,18.43,18.41,18.42,103000.0,14.8812,14.8812,14.8651,14.8732,103000.0
2011-01-13 15:00:00,18.42,18.44,18.42,18.44,62500.0,14.8732,14.8893,14.8732,14.8893,62500.0
2011-01-13 15:05:00,18.44,18.45,18.44,18.45,56000.0,14.8893,14.8974,14.8893,14.8974,56000.0
2011-01-13 15:10:00,18.45,18.45,18.44,18.44,44000.0,14.8974,14.8974,14.8893,14.8893,44000.0
2011-01-13 15:15:00,18.44,18.44,18.43,18.43,54000.0,14.8893,14.8893,14.8812,14.8812,54000.0
2011-01-13 15:20:00,18.43,18.44,18.43,18.44,46000.0,14.8812,14.8893,14.8812,14.8893,46000.0
2011-01-13 15:25:00,18.43,18.43,18.42,18.42,121500.0,14.8812,14.8812,14.8732,14.8732,121500.0
2011-01-13 15:30:00,18.42,18.43,18.41,18.41,121000.0,14.8732,14.8812,14.8651,14.8651,121000.0
2011-01-13 15:35:00,18.41,18.42,18.41,18.41,63000.0,14.8651,14.8732,14.8651,14.8651,63000.0
2011-01-13 15:40:00,18.41,18.42,18.4,18.42,48500.0,14.8651,14.8732,14.857,14.8732,48500.0
2011-01-13 15:45:00,18.42,18.44,18.42,18.43,65500.0,14.8732,14.8893,14.8732,14.8812,65500.0
2011-01-13 15:50:00,18.44,18.45,18.44,18.44,66000.0,14.8893,14.8974,14.8893,14.8893,66000.0
2011-01-13 15:55:00,18.44,18.45,18.44,18.45,69500.0,14.8893,14.8974,14.8893,14.8974,69500.0
2011-01-14 09:30:00,18.43,18.44,18.4,18.42,553000.0,14.8812,14.8893,14.857,14.8732,553000.0
2011-01-14 09:35:00,18.42,18.46,18.42,18.45,58000.0,14.8732,14.9055,14.8732,14.8974,58000.0
2011-01-14 09:40:00,18.45,18.46,18.43,18.43,29500.0,14.8974,14.9055,14.8812,14.8812,29500.0
2011-01-14 09:45:00,18.43,18.45,18.43,18.44,28000.0,14.8812,14.8974,14.8812,14.8893,28000.0
2011-01-14 09:50:00,18.45,18.46,18.44,18.45,118500.0,14.8974,14.9055,14.8893,14.8974,118500.0
2011-01-14 09:55:00,18.46,18.46,18.42,18.46,232500.0,14.9055,14.9055,14.8732,14.9055,232500.0
2011-01-14 10:00:00,18.46,18.49,18.46,18.47,73500.0,14.9055,14.9297,14.9055,14.9135,73500.0
2011-01-14 10:05:00,18.47,18.47,18.45,18.47,43000.0,14.9135,14.9135,14.8974,14.9135,43000.0
2011-01-14 10:10:00,18.48,18.48,18.47,18.48,51500.0,14.9216,14.9216,14.9135,14.9216,51500.0
2011-01-14 10:15:00,18.47,18.48,18.46,18.46,56000.0,14.9135,14.9216,14.9055,14.9055,56000.0
2011-01-14 10:20:00,18.46,18.47,18.46,18.46,53500.0,14.9055,14.9135,14.9055,14.9055,53500.0
2011-01-14 10:25:00,18.46,18.46,18.44,18.44,111000.0,14.9055,14.9055,14.8893,14.8893,111000.0
2011-01-14 10:30:00,18.44,18.46,18.43,18.46,64500.0,14.8893,14.9055,14.8812,14.9055,64500.0
2011-01-14 10:35:00,18.45,18.46,18.45,18.46,15000.0,14.8974,14.9055,14.8974,14.9055,15000.0
2011-01-14 10:40:00,18.46,18.48,18.46,18.48,50500.0,14.9055,14.9216,14.9055,14.9216,50500.0
2011-01-14 10:45:00,18.48,18.49,18.47,18.48,44000.0,14.9216,14.9297,14.9135,14.9216,44000.0
2011-01-14 10:50:00,18.48,18.49,18.47,18.47,76500.0,14.9216,14.9297,14.9135,14.9135,76500.0
2011-01-14 10:55:00,18.47,18.47,18.46,18.46,73000.0,14.9135,14.9135,14.9055,14.9055,73000.0
2011-01-14 11:00:00,18.46,18.47,18.46,18.47,40500.0,14.9055,14.9135,14.9055,14.9135,40500.0
2011-01-14 11:05:00,18.48,18.49,18.48,18.49,38500.0,14.9216,14.9297,14.9216,14.9297,38500.0
2011-01-14 11:10:00,18.49,18.5,18.49,18.5,59500.0,14.9297,14.9378,14.9297,14.9378,59500.0
2011-01-14 11:15:00,18.5,18.5,18.49,18.49,69000.0,14.9378,14.9378,14.9297,14.9297,69000.0
2011-01-14 11:20:00,18.49,18.49,18.48,18.48,42500.0,14.9297,14.9297,14.9216,14.9216,42500.0
2011-01-14 11:25:00,18.48,18.49,18.48,18.49,27500.0,14.9216,14.9297,14.9216,14.9297,27500.0
2011-01-14 11:30:00,18.49,18.49,18.48,18.49,32000.0,14.9297,14.9297,14.9216,14.9297,32000.0
2011-01-14 11:35:00,18.49,18.49,18.48,18.49,31500.0,14.9297,14.9297,14.9216,14.9297,31500.0
2011-01-14 11:40:00,18.49,18.5,18.49,18.5,26500.0,14.9297,14.9378,14.9297,14.9378,26500.0
2011-01-14 11:45:00,18.5,18.52,18.5,18.51,50500.0,14.9378,14.9539,14.9378,14.9458,50500.0
2011-01-14 11:50:00,18.51,18.51,18.5,18.51,61500.0,14.9458,14.9458,14.9378,14.9458,61500.0
2011-01-14 11:55:00,18.51,18.51,18.51,18.51,27000.0,14.9458,14.9458,14.9458,14.9458,27000.0
2011-01-14 12:00:00,18.51,18.52,18.51,18.52,13000.0,14.9458,14.9539,14.9458,14.9539,13000.0
2011-01-14 12:05:00,18.52,18.52,18.51,18.52,10500.0,14.9539,14.9539,14.9458,14.9539,10500.0
2011-01-14 12:10:00,18.52,18.54,18.52,18.54,71500.0,14.9539,14.97,14.9539,14.97,71500.0
2011-01-14 12:15:00,18.54,18.54,18.53,18.53,35500.0,14.97,14.97,14.962,14.962,35500.0
2011-01-14 12:20:00,18.53,18.53,18.53,18.53,20500.0,14.962,14.962,14.962,14.962,20500.0
2011-01-14 12:25:00,18.53,18.53,18.52,18.53,58500.0,14.962,14.962,14.9539,14.962,58500.0
2011-01-14 12:30:00,18.53,18.55,18.53,18.54,42500.0,14.962,14.9781,14.962,14.97,42500.0
2011-01-14 12:35:00,18.55,18.55,18.54,18.54,14000.0,14.9781,14.9781,14.97,14.97,14000.0
2011-01-14 12:40:00,18.54,18.54,18.53,18.54,19500.0,14.97,14.97,14.962,14.97,19500.0
2011-01-14 12:45:00,18.53,18.53,18.53,18.53,20500.0,14.962,14.962,14.962,14.962,20500.0
2011-01-14 12:50:00,18.53,18.54,18.53,18.53,14500.0,14.962,14.97,14.962,14.962,14500.0
2011-01-14 12:55:00,18.53,18.53,18.52,18.53,46500.0,14.962,14.962,14.9539,14.962,46500.0
2011-01-14 13:00:00,18.53,18.53,18.53,18.53,29000.0,14.962,14.962,14.962,14.962,29000.0
2011-01-14 13:05:00,18.53,18.53,18.53,18.53,16500.0,14.962,14.962,14.962,14.962,16500.0
2011-01-14 13:10:00,18.53,18.53,18.53,18.53,50500.0,14.962,14.962,14.962,14.962,50500.0
2011-01-14 13:15:00,18.53,18.53,18.53,18.53,11000.0,14.962,14.962,14.962,14.962,11000.0
2011-01-14 13:20:00,18.53,18.54,18.53,18.54,45500.0,14.962,14.97,14.962,14.97,45500.0
2011-01-14 13:25:00,18.54,18.54,18.53,18.53,30000.0,14.97,14.97,14.962,14.962,30000.0
2011-01-14 13:30:00,18.54,18.55,18.53,18.55,18500.0,14.97,14.9781,14.962,14.9781,18500.0
2011-01-14 13:35:00,18.55,18.55,18.54,18.55,46500.0,14.9781,14.9781,14.97,14.9781,46500.0
2011-01-14 13:40:00,18.55,18.56,18.55,18.56,41000.0,14.9781,14.9862,14.9781,14.9862,41000.0
2011-01-14 13:45:00,18.56,18.56,18.55,18.55,10000.0,14.9862,14.9862,14.9781,14.9781,10000.0
2011-01-14 13:50:00,18.55,18.56,18.55,18.56,38000.0,14.9781,14.9862,14.9781,14.9862,38000.0
2011-01-14 13:55:00,18.56,18.57,18.56,18.56,15500.0,14.9862,14.9943,14.9862,14.9862,15500.0
2011-01-14 14:00:00,18.56,18.56,18.56,18.56,9000.0,14.9862,14.9862,14.9862,14.9862,9000.0
2011-01-14 14:05:00,18.56,18.57,18.56,18.57,60000.0,14.9862,14.9943,14.9862,14.9943,60000.0
2011-01-14 14:10:00,18.57,18.57,18.56,18.56,25000.0,14.9943,14.9943,14.9862,14.9862,25000.0
2011-01-14 14:15:00,18.56,18.56,18.56,18.56,3500.0,14.9862,14.9862,14.9862,14.9862,3500.0
2011-01-14 14:20:00,18.56,18.57,18.56,18.57,42000.0,14.9862,14.9943,14.9862,14.9943,42000.0
2011-01-14 14:25:00,18.57,18.57,18.56,18.56,35000.0,14.9943,14.9943,14.9862,14.9862,35000.0
2011-01-14 14:30:00,18.56,18.56,18.55,18.55,38000.0,14.9862,14.9862,14.9781,14.9781,38000.0
2011-01-14 14:35:00,18.55,18.55,18.54,18.54,33000.0,14.9781,14.9781,14.97,14.97,33000.0
2011-01-14 14:40:00,18.54,18.54,18.54,18.54,81000.0,14.97,14.97,14.97,14.97,81000.0
2011-01-14 14:45:00,18.54,18.55,18.54,18.55,59000.0,14.97,14.9781,14.97,14.9781,59000.0
2011-01-14 14:50:00,18.55,18.55,18.55,18.55,27500.0,14.9781,14.9781,14.9781,14.9781,27500.0
2011-01-14 14:55:00,18.55,18.55,18.54,18.55,32000.0,14.9781,14.9781,14.97,14.9781,32000.0
2011-01-14 15:00:00,18.55,18.56,18.54,18.55,41000.0,14.9781,14.9862,14.97,14.9781,41000.0
2011-01-14 15:05:00,18.55,18.56,18.54,18.54,21000.0,14.9781,14.9862,14.97,14.97,21000.0
2011-01-14 15:10:00,18.54,18.55,18.54,18.55,36500.0,14.97,14.9781,14.97,14.9781,36500.0
2011-01-14 15:15:00,18.55,18.55,18.54,18.55,18500.0,14.9781,14.9781,14.97,14.9781,18500.0
2011-01-14 15:20:00,18.55,18.56,18.55,18.55,25500.0,14.9781,14.9862,14.9781,14.9781,25500.0
2011-01-14 15:25:00,18.55,18.55,18.54,18.54,49000.0,14.9781,14.9781,14.97,14.97,49000.0
2011-01-14 15:30:00,18.55,18.56,18.55,18.55,50000.0,14.9781,14.9862,14.9781,14.9781,50000.0
2011-01-14 15:35:00,18.55,18.56,18.55,18.55,32500.0,14.9781,14.9862,14.9781,14.9781,32500.0
2011-01-14 15:40:00,18.55,18.55,18.55,18.55,67000.0,14.9781,14.9781,14.9781,14.9781,67000.0
2011-01-14 15:45:00,18.56,18.58,18.56,18.58,108000.0,14.9862,15.0023,14.9862,15.0023,108000.0
2011-01-14 15:50:00,18.58,18.59,18.57,18.57,155000.0,15.0023,15.0104,14.9943,14.9943,155000.0
2011-01-14 15:55:00,18.57,18.58,18.57,18.57,112000.0,14.9943,15.0023,14.9943,14.9943,112000.0
2011-01-18 09:30:00,18.55,18.61,18.55,18.6,225500.0,14.9781,15.0266,14.9781,15.0185,225500.0
2011-01-18 09:35:00,18.6,18.62,18.59,18.6,133500.0,15.0185,15.0346,15.0104,15.0185,133500.0
2011-01-18 09:40:00,18.6,18.62,18.59,18.61,138500.0,15.0185,15.0346,15.0104,15.0266,138500.0
2011-01-18 09:45:00,18.61,18.61,18.58,18.58,43000.0,15.0266,15.0266,15.0023,15.0023,43000.0
2011-01-18 09:50:00,18.58,18.58,18.55,18.55,75000.0,15.0023,15.0023,14.9781,14.9781,75000.0
2011-01-18 09:55:00,18.55,18.57,18.55,18.56,49000.0,14.9781,14.9943,14.9781,14.9862,49000.0
2011-01-18 10:00:00,18.56,18.57,18.54,18.57,75500.0,14.9862,14.9943,14.97,14.9943,75500.0
2011-01-18 10:05:00,18.57,18.57,18.54,18.54,101500.0,14.9943,14.9943,14.97,14.97,101500.0
2011-01-18 10:10:00,18.55,18.56,18.54,18.56,26500.0,14.9781,14.9862,14.97,14.9862,26500.0
2011-01-18 10:15:00,18.57,18.57,18.56,18.56,28000.0,14.9943,14.9943,14.9862,14.9862,28000.0
2011-01-18 10:20:00,18.57,18.58,18.56,18.56,38000.0,14.9943,15.0023,14.9862,14.9862,38000.0
2011-01-18 10:25:00,18.55,18.56,18.55,18.56,28000.0,14.9781,14.9862,14.9781,14.9862,28000.0
2011-01-18 10:30:00,18.56,18.56,18.53,18.54,44000.0,14.9862,14.9862,14.962,14.97,44000.0
2011-01-18 10:35:00,18.54,18.56,18.54,18.56,15500.0,14.97,14.9862,14.97,14.9862,15500.0
2011-01-18 10:40:00,18.56,18.56,18.54,18.55,19000.0,14.9862,14.9862,14.97,14.9781,19000.0
2011-01-18 10:45:00,18.55,18.55,18.53,18.53,80500.0,14.9781,14.9781,14.962,14.962,80500.0
2011-01-18 10:50:00,18.53,18.53,18.52,18.53,25500.0,14.962,14.962,14.9539,14.962,25500.0
2011-01-18 10:55:00,18.53,18.54,18.53,18.54,37000.0,14.962,14.97,14.962,14.97,37000.0
2011-01-18 11:00:00,18.54,18.55,18.54,18.55,47000.0,14.97,14.9781,14.97,14.9781,47000.0
2011-01-18 11:05:00,18.55,18.56,18.55,18.56,52000.0,14.9781,14.9862,14.9781,14.9862,52000.0
2011-01-18 11:10:00,18.56,18.56,18.55,18.56,23000.0,14.9862,14.9862,14.9781,14.9862,23000.0
2011-01-18 11:15:00,18.56,18.58,18.56,18.57,17500.0,14.9862,15.0023,14.9862,14.9943,17500.0
2011-01-18 11:20:00,18.57,18.59,18.57,18.59,20500.0,14.9943,15.0104,14.9943,15.0104,20500.0
2011-01-18 11:25:00,18.58,18.59,18.58,18.59,14000.0,15.0023,15.0104,15.0023,15.0104,14000.0
2011-01-18 11:30:00,18.59,18.59,18.59,18.59,32500.0,15.0104,15.0104,15.0104,15.0104,32500.0
2011-01-18 11:35:00,18.59,18.59,18.59,18.59,5500.0,15.0104,15.0104,15.0104,15.0104,5500.0
2011-01-18 11:40:00,18.59,18.59,18.59,18.59,27000.0,15.0104,15.0104,15.0104,15.0104,27000.0
2011-01-18 11:45:00,18.59,18.59,18.59,18.59,10000.0,15.0104,15.0104,15.0104,15.0104,10000.0
2011-01-18 11:50:00,18.59,18.59,18.58,18.58,26500.0,15.0104,15.0104,15.0023,15.0023,26500.0
2011-01-18 11:55:00,18.58,18.59,18.58,18.58,21000.0,15.0023,15.0104,15.0023,15.0023,21000.0
2011-01-18 12:00:00,18.58,18.59,18.57,18.57,22000.0,15.0023,15.0104,14.9943,14.9943,22000.0
2011-01-18 12:05:00,18.57,18.58,18.56,18.56,13000.0,14.9943,15.0023,14.9862,14.9862,13000.0
2011-01-18 12:10:00,18.57,18.57,18.56,18.57,7000.0,14.9943,14.9943,14.9862,14.9943,7000.0
2011-01-18 12:15:00,18.57,18.57,18.57,18.57,13000.0,14.9943,14.9943,14.9943,14.9943,13000.0
2011-01-18 12:20:00,18.57,18.57,18.57,18.57,82500.0,14.9943,14.9943,14.9943,14.9943,82500.0
2011-01-18 12:25:00,18.57,18.58,18.57,18.57,6500.0,14.9943,15.0023,14.9943,14.9943,6500.0
2011-01-18 12:30:00,18.57,18.57,18.57,18.57,12000.0,14.9943,14.9943,14.9943,14.9943,12000.0
2011-01-18 12:35:00,18.57,18.58,18.57,18.58,34500.0,14.9943,15.0023,14.9943,15.0023,34500.0
2011-01-18 12:40:00,18.58,18.58,18.58,18.58,11500.0,15.0023,15.0023,15.0023,15.0023,11500.0
2011-01-18 12:45:00,18.58,18.59,18.58,18.58,24000.0,15.0023,15.0104,15.0023,15.0023,24000.0
2011-01-18 12:50:00,18.58,18.58,18.58,18.58,4000.0,15.0023,15.0023,15.0023,15.0023,4000.0
2011-01-18 12:55:00,18.58,18.58,18.58,18.58,3000.0,15.0023,15.0023,15.0023,15.0023,3000.0
2011-01-18 13:00:00,18.58,18.59,18.58,18.59,10000.0,15.0023,15.0104,15.0023,15.0104,10000.0
2011-01-18 13:05:00,18.59,18.6,18.59,18.6,14500.0,15.0104,15.0185,15.0104,15.0185,14500.0
2011-01-18 13:10:00,18.59,18.6,18.59,18.59,74000.0,15.0104,15.0185,15.0104,15.0104,74000.0
2011-01-18 13:15:00,18.59,18.59,18.59,18.59,17500.0,15.0104,15.0104,15.0104,15.0104,17500.0
2011-01-18 13:20:00,18.59,18.6,18.59,18.59,8500.0,15.0104,15.0185,15.0104,15.0104,8500.0
2011-01-18 13:25:00,18.59,18.6,18.59,18.6,12500.0,15.0104,15.0185,15.0104,15.0185,12500.0
2011-01-18 13:30:00,18.6,18.6,18.6,18.6,10000.0,15.0185,15.0185,15.0185,15.0185,10000.0
2011-01-18 13:35:00,18.6,18.61,18.6,18.61,42000.0,15.0185,15.0266,15.0185,15.0266,42000.0
2011-01-18 13:40:00,18.6,18.61,18.6,18.61,14500.0,15.0185,15.0266,15.0185,15.0266,14500.0
2011-01-18 13:45:00,18.6,18.6,18.59,18.59,21500.0,15.0185,15.0185,15.0104,15.0104,21500.0
2011-01-18 13:50:00,18.59,18.6,18.59,18.6,10500.0,15.0104,15.0185,15.0104,15.0185,10500.0
2011-01-18 13:55:00,18.6,18.6,18.59,18.6,44500.0,15.0185,15.0185,15.0104,15.0185,44500.0
2011-01-18 14:00:00,18.6,18.6,18.59,18.6,24500.0,15.0185,15.0185,15.0104,15.0185,24500.0
2011-01-18 14:05:00,18.59,18.61,18.59,18.61,25500.0,15.0104,15.0266,15.0104,15.0266,25500.0
2011-01-18 14:10:00,18.61,18.61,18.61,18.61,126000.0,15.0266,15.0266,15.0266,15.0266,126000.0
2011-01-18 14:15:00,18.61,18.62,18.61,18.62,75000.0,15.0266,15.0346,15.0266,15.0346,75000.0
2011-01-18 14:20:00,18.62,18.62,18.61,18.61,40500.0,15.0346,15.0346,15.0266,15.0266,40500.0
2011-01-18 14:25:00,18.61,18.62,18.61,18.62,52000.0,15.0266,15.0346,15.0266,15.0346,52000.0
2011-01-18 14:30:00,18.62,18.63,18.62,18.62,57000.0,15.0346,15.0427,15.0346,15.0346,57000.0
2011-01-18 14:35:00,18.62,18.63,18.62,18.63,42500.0,15.0346,15.0427,15.0346,15.0427,42500.0
2011-01-18 14:40:00,18.63,18.64,18.62,18.63,89500.0,15.0427,15.0508,15.0346,15.0427,89500.0
2011-01-18 14:45:00,18.63,18.63,18.62,18.63,41500.0,15.0427,15.0427,15.0346,15.0427,41500.0
2011-01-18 14:50:00,18.63,18.64,18.63,18.64,57500.0,15.0427,15.0508,15.0427,15.0508,57500.0
2011-01-18 14:55:00,18.64,18.65,18.64,18.65,40500.0,15.0508,15.0589,15.0508,15.0589,40500.0
2011-01-18 15:00:00,18.65,18.65,18.64,18.64,72000.0,15.0589,15.0589,15.0508,15.0508,72000.0
2011-01-18 15:05:00,18.65,18.65,18.64,18.64,67500.0,15.0589,15.0589,15.0508,15.0508,67500.0
2011-01-18 15:10:00,18.64,18.64,18.64,18.64,41000.0,15.0508,15.0508,15.0508,15.0508,41000.0
2011-01-18 15:15:00,18.64,18.64,18.63,18.63,122000.0,15.0508,15.0508,15.0427,15.0427,122000.0
2011-01-18 15:20:00,18.63,18.64,18.63,18.64,36000.0,15.0427,15.0508,15.0427,15.0508,36000.0
2011-01-18 15:25:00,18.64,18.64,18.64,18.64,76000.0,15.0508,15.0508,15.0508,15.0508,76000.0
2011-01-18 15:30:00,18.64,18.65,18.64,18.64,118500.0,15.0508,15.0589,15.0508,15.0508,118500.0
2011-01-18 15:35:00,18.64,18.67,18.64,18.66,130500.0,15.0508,15.075,15.0508,15.0669,130500.0
2011-01-18 15:40:00,18.67,18.68,18.67,18.68,64000.0,15.075,15.0831,15.075,15.0831,64000.0
2011-01-18 15:45:00,18.68,18.7,18.68,18.7,237000.0,15.0831,15.0992,15.0831,15.0992,237000.0
2011-01-18 15:50:00,18.7,18.71,18.7,18.7,89000.0,15.0992,15.1073,15.0992,15.0992,89000.0
2011-01-18 15:55:00,18.7,18.73,18.7,18.73,357000.0,15.0992,15.1235,15.0992,15.1235,357000.0
2011-01-19 09:30:00,18.73,18.75,18.71,18.73,146000.0,15.1235,15.1396,15.1073,15.1235,146000.0
2011-01-19 09:35:00,18.73,18.73,18.7,18.71,64500.0,15.1235,15.1235,15.0992,15.1073,64500.0
2011-01-19 09:40:00,18.69,18.7,18.67,18.67,48500.0,15.0912,15.0992,15.075,15.075,48500.0
2011-01-19 09:45:00,18.68,18.7,18.68,18.69,46000.0,15.0831,15.0992,15.0831,15.0912,46000.0
2011-01-19 09:50:00,18.69,18.69,18.65,18.67,64500.0,15.0912,15.0912,15.0589,15.075,64500.0
2011-01-19 09:55:00,18.67,18.67,18.62,18.64,125500.0,15.075,15.075,15.0346,15.0508,125500.0
2011-01-19 10:00:00,18.63,18.65,18.63,18.65,95000.0,15.0427,15.0589,15.0427,15.0589,95000.0
2011-01-19 10:05:00,18.65,18.68,18.64,18.68,49000.0,15.0589,15.0831,15.0508,15.0831,49000.0
2011-01-19 10:10:00,18.68,18.68,18.67,18.67,51500.0,15.0831,15.0831,15.075,15.075,51500.0
2011-01-19 10:15:00,18.66,18.66,18.65,18.65,54500.0,15.0669,15.0669,15.0589,15.0589,54500.0
2011-01-19 10:20:00,18.65,18.66,18.62,18.62,97500.0,15.0589,15.0669,15.0346,15.0346,97500.0
2011-01-19 10:25:00,18.62,18.62,18.6,18.61,72500.0,15.0346,15.0346,15.0185,15.0266,72500.0
2011-01-19 10:30:00,18.61,18.62,18.6,18.61,30500.0,15.0266,15.0346,15.0185,15.0266,30500.0
2011-01-19 10:35:00,18.61,18.61,18.58,18.59,196000.0,15.0266,15.0266,15.0023,15.0104,196000.0
2011-01-19 10:40:00,18.59,18.6,18.56,18.56,100500.0,15.0104,15.0185,14.9862,14.9862,100500.0
2011-01-19 10:45:00,18.56,18.59,18.56,18.59,36000.0,14.9862,15.0104,14.9862,15.0104,36000.0
2011-01-19 10:50:00,18.59,18.59,18.58,18.59,31000.0,15.0104,15.0104,15.0023,15.0104,31000.0
2011-01-19 10:55:00,18.59,18.6,18.59,18.6,49000.0,15.0104,15.0185,15.0104,15.0185,49000.0
2011-01-19 11:00:00,18.6,18.6,18.59,18.59,38500.0,15.0185,15.0185,15.0104,15.0104,38500.0
2011-01-19 11:05:00,18.59,18.59,18.58,18.59,28500.0,15.0104,15.0104,15.0023,15.0104,28500.0
2011-01-19 11:10:00,18.59,18.6,18.57,18.57,33500.0,15.0104,15.0185,14.9943,14.9943,33500.0
2011-01-19 11:15:00,18.57,18.58,18.56,18.58,37500.0,14.9943,15.0023,14.9862,15.0023,37500.0
2011-01-19 11:20:00,18.58,18.58,18.57,18.57,10500.0,15.0023,15.0023,14.9943,14.9943,10500.0
2011-01-19 11:25:00,18.57,18.58,18.57,18.57,9000.0,14.9943,15.0023,14.9943,14.9943,9000.0
2011-01-19 11:30:00,18.58,18.59,18.58,18.59,21500.0,15.0023,15.0104,15.0023,15.0104,21500.0
2011-01-19 11:35:00,18.59,18.59,18.59,18.59,16500.0,15.0104,15.0104,15.0104,15.0104,16500.0
2011-01-19 11:40:00,18.59,18.59,18.57,18.58,30500.0,15.0104,15.0104,14.9943,15.0023,30500.0
2011-01-19 11:45:00,18.58,18.6,18.58,18.6,108000.0,15.0023,15.0185,15.0023,15.0185,108000.0
2011-01-19 11:50:00,18.59,18.59,18.58,18.59,15500.0,15.0104,15.0104,15.0023,15.0104,15500.0
2011-01-19 11:55:00,18.59,18.59,18.56,18.57,66500.0,15.0104,15.0104,14.9862,14.9943,66500.0
2011-01-19 12:00:00,18.57,18.57,18.56,18.56,32500.0,14.9943,14.9943,14.9862,14.9862,32500.0
2011-01-19 12:05:00,18.57,18.58,18.56,18.56,39000.0,14.9943,15.0023,14.9862,14.9862,39000.0
2011-01-19 12:10:00,18.56,18.58,18.56,18.58,24000.0,14.9862,15.0023,14.9862,15.0023,24000.0
2011-01-19 12:15:00,18.58,18.58,18.56,18.57,74500.0,15.0023,15.0023,14.9862,14.9943,74500.0
2011-01-19 12:20:00,18.57,18.58,18.57,18.58,43000.0,14.9943,15.0023,14.9943,15.0023,43000.0
2011-01-19 12:25:00,18.58,18.58,18.57,18.58,17000.0,15.0023,15.0023,14.9943,15.0023,17000.0
2011-01-19 12:30:00,18.57,18.57,18.54,18.55,38000.0,14.9943,14.9943,14.97,14.9781,38000.0
2011-01-19 12:35:00,18.55,18.55,18.54,18.54,107500.0,14.9781,14.9781,14.97,14.97,107500.0
2011-01-19 12:40:00,18.55,18.55,18.52,18.53,22000.0,14.9781,14.9781,14.9539,14.962,22000.0
2011-01-19 12:45:00,18.53,18.54,18.52,18.52,16000.0,14.962,14.97,14.9539,14.9539,16000.0
2011-01-19 12:50:00,18.53,18.54,18.52,18.54,21000.0,14.962,14.97,14.9539,14.97,21000.0
2011-01-19 12:55:00,18.54,18.54,18.53,18.53,24000.0,14.97,14.97,14.962,14.962,24000.0
2011-01-19 13:00:00,18.54,18.54,18.52,18.53,43500.0,14.97,14.97,14.9539,14.962,43500.0
2011-01-19 13:05:00,18.53,18.54,18.53,18.54,21000.0,14.962,14.97,14.962,14.97,21000.0
2011-01-19 13:10:00,18.54,18.55,18.54,18.55,24500.0,14.97,14.9781,14.97,14.9781,24500.0
2011-01-19 13:15:00,18.55,18.55,18.54,18.55,8000.0,14.9781,14.9781,14.97,14.9781,8000.0
2011-01-19 13:20:00,18.54,18.54,18.54,18.54,13500.0,14.97,14.97,14.97,14.97,13500.0
2011-01-19 13:25:00,18.54,18.56,18.54,18.55,49500.0,14.97,14.9862,14.97,14.9781,49500.0
2011-01-19 13:30:00,18.55,18.57,18.55,18.57,27500.0,14.9781,14.9943,14.9781,14.9943,27500.0
2011-01-19 13:35:00,18.56,18.57,18.56,18.56,20500.0,14.9862,14.9943,14.9862,14.9862,20500.0
2011-01-19 13:40:00,18.55,18.56,18.55,18.55,12500.0,14.9781,14.9862,14.9781,14.9781,12500.0
2011-01-19 13:45:00,18.55,18.55,18.54,18.55,33000.0,14.9781,14.9781,14.97,14.9781,33000.0
2011-01-19 13:50:00,18.55,18.55,18.54,18.54,13500.0,14.9781,14.9781,14.97,14.97,13500.0
2011-01-19 13:55:00,18.53,18.55,18.53,18.55,20500.0,14.962,14.9781,14.962,14.9781,20500.0
2011-01-19 14:00:00,18.54,18.54,18.52,18.53,24500.0,14.97,14.97,14.9539,14.962,24500.0
2011-01-19 14:05:00,18.53,18.53,18.52,18.52,25500.0,14.962,14.962,14.9539,14.9539,25500.0
2011-01-19 14:10:00,18.52,18.54,18.51,18.51,65000.0,14.9539,14.97,14.9458,14.9458,65000.0
2011-01-19 14:15:00,18.5,18.52,18.5,18.51,71000.0,14.9378,14.9539,14.9378,14.9458,71000.0
2011-01-19 14:20:00,18.51,18.51,18.49,18.5,87000.0,14.9458,14.9458,14.9297,14.9378,87000.0
2011-01-19 14:25:00,18.49,18.5,18.49,18.49,119500.0,14.9297,14.9378,14.9297,14.9297,119500.0
2011-01-19 14:30:00,18.49,18.5,18.49,18.5,95000.0,14.9297,14.9378,14.9297,14.9378,95000.0
2011-01-19 14:35:00,18.5,18.5,18.49,18.49,23000.0,14.9378,14.9378,14.9297,14.9297,23000.0
2011-01-19 14:40:00,18.49,18.5,18.47,18.48,52500.0,14.9297,14.9378,14.9135,14.9216,52500.0
2011-01-19 14:45:00,18.48,18.48,18.47,18.48,23500.0,14.9216,14.9216,14.9135,14.9216,23500.0
2011-01-19 14:50:00,18.48,18.48,18.45,18.46,38500.0,14.9216,14.9216,14.8974,14.9055,38500.0
2011-01-19 14:55:00,18.46,18.46,18.44,18.46,59500.0,14.9055,14.9055,14.8893,14.9055,59500.0
2011-01-19 15:00:00,18.46,18.47,18.46,18.46,53000.0,14.9055,14.9135,14.9055,14.9055,53000.0
2011-01-19 15:05:00,18.46,18.47,18.44,18.44,69000.0,14.9055,14.9135,14.8893,14.8893,69000.0
2011-01-19 15:10:00,18.44,18.44,18.42,18.42,50500.0,14.8893,14.8893,14.8732,14.8732,50500.0
2011-01-19 15:15:00,18.42,18.45,18.42,18.44,92000.0,14.8732,14.8974,14.8732,14.8893,92000.0
2011-01-19 15:20:00,18.45,18.45,18.44,18.44,31500.0,14.8974,14.8974,14.8893,14.8893,31500.0
2011-01-19 15:25:00,18.44,18.45,18.43,18.44,66000.0,14.8893,14.8974,14.8812,14.8893,66000.0
2011-01-19 15:30:00,18.44,18.44,18.41,18.43,69000.0,14.8893,14.8893,14.8651,14.8812,69000.0
2011-01-19 15:35:00,18.43,18.44,18.41,18.44,69000.0,14.8812,14.8893,14.8651,14.8893,69000.0
2011-01-19 15:40:00,18.44,18.44,18.42,18.44,260000.0,14.8893,14.8893,14.8732,14.8893,260000.0
2011-01-19 15:45:00,18.44,18.44,18.43,18.44,161500.0,14.8893,14.8893,14.8812,14.8893,161500.0
2011-01-19 15:50:00,18.44,18.44,18.43,18.43,77500.0,14.8893,14.8893,14.8812,14.8812,77500.0
2011-01-19 15:55:00,18.43,18.45,18.43,18.45,203000.0,14.8812,14.8974,14.8812,14.8974,203000.0
2011-01-20 09:30:00,18.38,18.39,18.34,18.34,271500.0,14.8409,14.8489,14.8086,14.8086,271500.0
2011-01-20 09:35:00,18.34,18.35,18.27,18.28,108000.0,14.8086,14.8166,14.752,14.7601,108000.0
2011-01-20 09:40:00,18.29,18.35,18.29,18.34,39500.0,14.7682,14.8166,14.7682,14.8086,39500.0
2011-01-20 09:45:00,18.34,18.39,18.34,18.37,71500.0,14.8086,14.8489,14.8086,14.8328,71500.0
2011-01-20 09:50:00,18.38,18.41,18.38,18.41,133500.0,14.8409,14.8651,14.8409,14.8651,133500.0
2011-01-20 09:55:00,18.4,18.42,18.38,18.42,142000.0,14.857,14.8732,14.8409,14.8732,142000.0
2011-01-20 10:00:00,18.41,18.46,18.4,18.44,322000.0,14.8651,14.9055,14.857,14.8893,322000.0
2011-01-20 10:05:00,18.44,18.44,18.39,18.39,72000.0,14.8893,14.8893,14.8489,14.8489,72000.0
2011-01-20 10:10:00,18.39,18.41,18.39,18.41,107500.0,14.8489,14.8651,14.8489,14.8651,107500.0
2011-01-20 10:15:00,18.41,18.42,18.36,18.36,62500.0,14.8651,14.8732,14.8247,14.8247,62500.0
2011-01-20 10:20:00,18.37,18.38,18.35,18.36,209000.0,14.8328,14.8409,14.8166,14.8247,209000.0
2011-01-20 10:25:00,18.36,18.37,18.34,18.36,192000.0,14.8247,14.8328,14.8086,14.8247,192000.0
2011-01-20 10:30:00,18.37,18.39,18.34,18.37,63500.0,14.8328,14.8489,14.8086,14.8328,63500.0
2011-01-20 10:35:00,18.38,18.38,18.35,18.35,66500.0,14.8409,14.8409,14.8166,14.8166,66500.0
2011-01-20 10:40:00,18.35,18.35,18.33,18.35,71500.0,14.8166,14.8166,14.8005,14.8166,71500.0
2011-01-20 10:45:00,18.35,18.35,18.32,18.33,118500.0,14.8166,14.8166,14.7924,14.8005,118500.0
2011-01-20 10:50:00,18.34,18.34,18.29,18.29,117500.0,14.8086,14.8086,14.7682,14.7682,117500.0
2011-01-20 10:55:00,18.29,18.3,18.28,18.28,91000.0,14.7682,14.7763,14.7601,14.7601,91000.0
2011-01-20 11:00:00,18.27,18.29,18.26,18.29,154500.0,14.752,14.7682,14.744,14.7682,154500.0
2011-01-20 11:05:00,18.29,18.3,18.28,18.28,88000.0,14.7682,14.7763,14.7601,14.7601,88000.0
2011-01-20 11:10:00,18.28,18.3,18.28,18.29,43500.0,14.7601,14.7763,14.7601,14.7682,43500.0
2011-01-20 11:15:00,18.29,18.29,18.28,18.28,46000.0,14.7682,14.7682,14.7601,14.7601,46000.0
2011-01-20 11:20:00,18.29,18.29,18.27,18.27,88000.0,14.7682,14.7682,14.752,14.752,88000.0
2011-01-20 11:25:00,18.27,18.27,18.24,18.24,40500.0,14.752,14.752,14.7278,14.7278,40500.0
2011-01-20 11:30:00,18.24,18.25,18.22,18.23,85500.0,14.7278,14.7359,14.7117,14.7197,85500.0
2011-01-20 11:35:00,18.23,18.25,18.23,18.25,22000.0,14.7197,14.7359,14.7197,14.7359,22000.0
2011-01-20 11:40:00,18.24,18.24,18.24,18.24,18000.0,14.7278,14.7278,14.7278,14.7278,18000.0
2011-01-20 11:45:00,18.23,18.25,18.23,18.25,56500.0,14.7197,14.7359,14.7197,14.7359,56500.0
2011-01-20 11:50:00,18.24,18.25,18.24,18.24,34500.0,14.7278,14.7359,14.7278,14.7278,34500.0
2011-01-20 11:55:00,18.25,18.26,18.25,18.25,8500.0,14.7359,14.744,14.7359,14.7359,8500.0
2011-01-20 12:00:00,18.26,18.27,18.26,18.27,19000.0,14.744,14.752,14.744,14.752,19000.0
2011-01-20 12:05:00,18.27,18.29,18.27,18.28,28500.0,14.752,14.7682,14.752,14.7601,28500.0
2011-01-20 12:10:00,18.28,18.28,18.27,18.27,28000.0,14.7601,14.7601,14.752,14.752,28000.0
2011-01-20 12:15:00,18.27,18.27,18.26,18.27,15500.0,14.752,14.752,14.744,14.752,15500.0
2011-01-20 12:20:00,18.27,18.28,18.27,18.28,100000.0,14.752,14.7601,14.752,14.7601,100000.0
2011-01-20 12:25:00,18.29,18.3,18.28,18.28,20000.0,14.7682,14.7763,14.7601,14.7601,20000.0
2011-01-20 12:30:00,18.28,18.29,18.28,18.28,61500.0,14.7601,14.7682,14.7601,14.7601,61500.0
2011-01-20 12:35:00,18.29,18.3,18.29,18.29,46000.0,14.7682,14.7763,14.7682,14.7682,46000.0
2011-01-20 12:40:00,18.29,18.3,18.29,18.3,30000.0,14.7682,14.7763,14.7682,14.7763,30000.0
2011-01-20 12:45:00,18.3,18.31,18.3,18.31,19500.0,14.7763,14.7843,14.7763,14.7843,19500.0
2011-01-20 12:50:00,18.31,18.31,18.29,18.31,21500.0,14.7843,14.7843,14.7682,14.7843,21500.0
2011-01-20 12:55:00,18.31,18.31,18.29,18.29,11000.0,14.7843,14.7843,14.7682,14.7682,11000.0
2011-01-20 13:00:00,18.29,18.29,18.28,18.28,14500.0,14.7682,14.7682,14.7601,14.7601,14500.0
2011-01-20 13:05:00,18.27,18.3,18.27,18.29,26500.0,14.752,14.7763,14.752,14.7682,26500.0
2011-01-20 13:10:00,18.29,18.29,18.28,18.28,14000.0,14.7682,14.7682,14.7601,14.7601,14000.0
2011-01-20 13:15:00,18.27,18.29,18.27,18.29,8500.0,14.752,14.7682,14.752,14.7682,8500.0
2011-01-20 13:20:00,18.28,18.28,18.25,18.26,66500.0,14.7601,14.7601,14.7359,14.744,66500.0
2011-01-20 13:25:00,18.26,18.27,18.26,18.26,22500.0,14.744,14.752,14.744,14.744,22500.0
2011-01-20 13:30:00,18.26,18.28,18.26,18.28,19000.0,14.744,14.7601,14.744,14.7601,19000.0
2011-01-20 13:35:00,18.28,18.28,18.27,18.28,7000.0,14.7601,14.7601,14.752,14.7601,7000.0
2011-01-20 13:40:00,18.28,18.28,18.27,18.27,27500.0,14.7601,14.7601,14.752,14.752,27500.0
2011-01-20 13:45:00,18.27,18.28,18.26,18.28,51000.0,14.752,14.7601,14.744,14.7601,51000.0
2011-01-20 13:50:00,18.28,18.28,18.27,18.27,21500.0,14.7601,14.7601,14.752,14.752,21500.0
2011-01-20 13:55:00,18.27,18.31,18.27,18.31,22500.0,14.752,14.7843,14.752,14.7843,22500.0
2011-01-20 14:00:00,18.3,18.31,18.3,18.3,17000.0,14.7763,14.7843,14.7763,14.7763,17000.0
2011-01-20 14:05:00,18.3,18.31,18.29,18.3,43000.0,14.7763,14.7843,14.7682,14.7763,43000.0
2011-01-20 14:10:00,18.3,18.34,18.3,18.34,31500.0,14.7763,14.8086,14.7763,14.8086,31500.0
2011-01-20 14:15:00,18.34,18.34,18.32,18.33,87500.0,14.8086,14.8086,14.7924,14.8005,87500.0
2011-01-20 14:20:00,18.33,18.33,18.31,18.33,29000.0,14.8005,14.8005,14.7843,14.8005,29000.0
2011-01-20 14:25:00,18.32,18.34,18.32,18.33,65500.0,14.7924,14.8086,14.7924,14.8005,65500.0
2011-01-20 14:30:00,18.33,18.35,18.33,18.35,45000.0,14.8005,14.8166,14.8005,14.8166,45000.0
2011-01-20 14:35:00,18.35,18.35,18.33,18.33,27000.0,14.8166,14.8166,14.8005,14.8005,27000.0
2011-01-20 14:40:00,18.33,18.36,18.33,18.36,128500.0,14.8005,14.8247,14.8005,14.8247,128500.0
2011-01-20 14:45:00,18.36,18.36,18.34,18.35,58000.0,14.8247,14.8247,14.8086,14.8166,58000.0
2011-01-20 14:50:00,18.34,18.35,18.34,18.35,170000.0,14.8086,14.8166,14.8086,14.8166,170000.0
2011-01-20 14:55:00,18.35,18.36,18.34,18.35,91500.0,14.8166,14.8247,14.8086,14.8166,91500.0
2011-01-20 15:00:00,18.35,18.35,18.32,18.33,62500.0,14.8166,14.8166,14.7924,14.8005,62500.0
2011-01-20 15:05:00,18.33,18.34,18.32,18.33,52000.0,14.8005,14.8086,14.7924,14.8005,52000.0
2011-01-20 15:10:00,18.33,18.34,18.32,18.33,245000.0,14.8005,14.8086,14.7924,14.8005,245000.0
2011-01-20 15:15:00,18.33,18.33,18.31,18.31,58500.0,14.8005,14.8005,14.7843,14.7843,58500.0
2011-01-20 15:20:00,18.31,18.32,18.31,18.32,118000.0,14.7843,14.7924,14.7843,14.7924,118000.0
2011-01-20 15:25:00,18.32,18.32,18.29,18.29,88500.0,14.7924,14.7924,14.7682,14.7682,88500.0
2011-01-20 15:30:00,18.29,18.3,18.28,18.29,192500.0,14.7682,14.7763,14.7601,14.7682,192500.0
2011-01-20 15:35:00,18.29,18.3,18.27,18.3,135000.0,14.7682,14.7763,14.752,14.7763,135000.0
2011-01-20 15:40:00,18.3,18.31,18.29,18.31,125500.0,14.7763,14.7843,14.7682,14.7843,125500.0
2011-01-20 15:45:00,18.31,18.31,18.29,18.29,264000.0,14.7843,14.7843,14.7682,14.7682,264000.0
2011-01-20 15:50:00,18.29,18.3,18.28,18.29,159000.0,14.7682,14.7763,14.7601,14.7682,159000.0
2011-01-20 15:55:00,18.29,18.31,18.29,18.31,267000.0,14.7682,14.7843,14.7682,14.7843,267000.0
2011-01-21 09:30:00,18.43,18.43,18.4,18.42,159000.0,14.8812,14.8812,14.857,14.8732,159000.0
2011-01-21 09:35:00,18.41,18.41,18.37,18.37,57000.0,14.8651,14.8651,14.8328,14.8328,57000.0
2011-01-21 09:40:00,18.37,18.38,18.36,18.36,377500.0,14.8328,14.8409,14.8247,14.8247,377500.0
2011-01-21 09:45:00,18.36,18.37,18.36,18.37,67500.0,14.8247,14.8328,14.8247,14.8328,67500.0
2011-01-21 09:50:00,18.37,18.39,18.37,18.39,12500.0,14.8328,14.8489,14.8328,14.8489,12500.0
2011-01-21 09:55:00,18.39,18.41,18.39,18.41,15500.0,14.8489,14.8651,14.8489,14.8651,15500.0
2011-01-21 10:00:00,18.41,18.41,18.39,18.39,44000.0,14.8651,14.8651,14.8489,14.8489,44000.0
2011-01-21 10:05:00,18.4,18.4,18.38,18.39,26500.0,14.857,14.857,14.8409,14.8489,26500.0
2011-01-21 10:10:00,18.39,18.4,18.39,18.39,115000.0,14.8489,14.857,14.8489,14.8489,115000.0
2011-01-21 10:15:00,18.39,18.39,18.38,18.38,66000.0,14.8489,14.8489,14.8409,14.8409,66000.0
2011-01-21 10:20:00,18.38,18.38,18.35,18.36,32500.0,14.8409,14.8409,14.8166,14.8247,32500.0
2011-01-21 10:25:00,18.36,18.38,18.36,18.36,27500.0,14.8247,14.8409,14.8247,14.8247,27500.0
2011-01-21 10:30:00,18.36,18.36,18.34,18.34,106500.0,14.8247,14.8247,14.8086,14.8086,106500.0
2011-01-21 10:35:00,18.35,18.37,18.35,18.36,24500.0,14.8166,14.8328,14.8166,14.8247,24500.0
2011-01-21 10:40:00,18.36,18.37,18.36,18.36,33500.0,14.8247,14.8328,14.8247,14.8247,33500.0
2011-01-21 10:45:00,18.37,18.37,18.34,18.34,35000.0,14.8328,14.8328,14.8086,14.8086,35000.0
2011-01-21 10:50:00,18.34,18.35,18.34,18.34,24500.0,14.8086,14.8166,14.8086,14.8086,24500.0
2011-01-21 10:55:00,18.34,18.35,18.34,18.35,19000.0,14.8086,14.8166,14.8086,14.8166,19000.0
2011-01-21 11:00:00,18.34,18.36,18.34,18.35,32000.0,14.8086,14.8247,14.8086,14.8166,32000.0
2011-01-21 11:05:00,18.35,18.35,18.32,18.33,25500.0,14.8166,14.8166,14.7924,14.8005,25500.0
2011-01-21 11:10:00,18.32,18.32,18.31,18.31,21000.0,14.7924,14.7924,14.7843,14.7843,21000.0
2011-01-21 11:15:00,18.3,18.3,18.29,18.29,19000.0,14.7763,14.7763,14.7682,14.7682,19000.0
2011-01-21 11:20:00,18.29,18.31,18.29,18.31,5000.0,14.7682,14.7843,14.7682,14.7843,5000.0
2011-01-21 11:25:00,18.32,18.32,18.31,18.32,8000.0,14.7924,14.7924,14.7843,14.7924,8000.0
2011-01-21 11:30:00,18.32,18.33,18.31,18.32,14500.0,14.7924,14.8005,14.7843,14.7924,14500.0
2011-01-21 11:35:00,18.31,18.32,18.3,18.3,7000.0,14.7843,14.7924,14.7763,14.7763,7000.0
2011-01-21 11:40:00,18.3,18.3,18.28,18.28,19500.0,14.7763,14.7763,14.7601,14.7601,19500.0
2011-01-21 11:45:00,18.28,18.29,18.27,18.28,109500.0,14.7601,14.7682,14.752,14.7601,109500.0
2011-01-21 11:50:00,18.29,18.29,18.27,18.27,11000.0,14.7682,14.7682,14.752,14.752,11000.0
2011-01-21 11:55:00,18.28,18.29,18.28,18.29,30000.0,14.7601,14.7682,14.7601,14.7682,30000.0
2011-01-21 12:00:00,18.29,18.29,18.28,18.28,44000.0,14.7682,14.7682,14.7601,14.7601,44000.0
2011-01-21 12:05:00,18.28,18.29,18.28,18.29,14500.0,14.7601,14.7682,14.7601,14.7682,14500.0
2011-01-21 12:10:00,18.28,18.28,18.28,18.28,4000.0,14.7601,14.7601,14.7601,14.7601,4000.0
2011-01-21 12:15:00,18.29,18.3,18.29,18.3,3500.0,14.7682,14.7763,14.7682,14.7763,3500.0
2011-01-21 12:20:00,18.31,18.31,18.3,18.3,22000.0,14.7843,14.7843,14.7763,14.7763,22000.0
2011-01-21 12:25:00,18.3,18.31,18.3,18.31,5500.0,14.7763,14.7843,14.7763,14.7843,5500.0
2011-01-21 12:30:00,18.31,18.31,18.29,18.29,27500.0,14.7843,14.7843,14.7682,14.7682,27500.0
2011-01-21 12:35:00,18.3,18.3,18.29,18.29,44500.0,14.7763,14.7763,14.7682,14.7682,44500.0
2011-01-21 12:40:00,18.29,18.29,18.27,18.27,65000.0,14.7682,14.7682,14.752,14.752,65000.0
2011-01-21 12:45:00,18.27,18.27,18.25,18.26,74000.0,14.752,14.752,14.7359,14.744,74000.0
2011-01-21 12:50:00,18.27,18.29,18.27,18.28,21500.0,14.752,14.7682,14.752,14.7601,21500.0
2011-01-21 12:55:00,18.28,18.28,18.27,18.28,29500.0,14.7601,14.7601,14.752,14.7601,29500.0
2011-01-21 13:00:00,18.28,18.28,18.27,18.27,24500.0,14.7601,14.7601,14.752,14.752,24500.0
2011-01-21 13:05:00,18.27,18.28,18.27,18.27,10500.0,14.752,14.7601,14.752,14.752,10500.0
2011-01-21 13:10:00,18.27,18.28,18.27,18.28,7500.0,14.752,14.7601,14.752,14.7601,7500.0
2011-01-21 13:15:00,18.28,18.3,18.28,18.3,17000.0,14.7601,14.7763,14.7601,14.7763,17000.0
2011-01-21 13:20:00,18.3,18.3,18.28,18.29,34500.0,14.7763,14.7763,14.7601,14.7682,34500.0
2011-01-21 13:25:00,18.29,18.29,18.27,18.28,25500.0,14.7682,14.7682,14.752,14.7601,25500.0
2011-01-21 13:30:00,18.28,18.29,18.28,18.29,21000.0,14.7601,14.7682,14.7601,14.7682,21000.0
2011-01-21 13:35:00,18.29,18.29,18.28,18.29,14000.0,14.7682,14.7682,14.7601,14.7682,14000.0
2011-01-21 13:40:00,18.29,18.29,18.27,18.28,45500.0,14.7682,14.7682,14.752,14.7601,45500.0
2011-01-21 13:45:00,18.27,18.28,18.27,18.27,22500.0,14.752,14.7601,14.752,14.752,22500.0
2011-01-21 13:50:00,18.27,18.28,18.26,18.27,57000.0,14.752,14.7601,14.744,14.752,57000.0
2011-01-21 13:55:00,18.27,18.28,18.27,18.28,48000.0,14.752,14.7601,14.752,14.7601,48000.0
2011-01-21 14:00:00,18.29,18.29,18.27,18.28,84000.0,14.7682,14.7682,14.752,14.7601,84000.0
2011-01-21 14:05:00,18.28,18.29,18.28,18.29,17000.0,14.7601,14.7682,14.7601,14.7682,17000.0
2011-01-21 14:10:00,18.3,18.3,18.29,18.29,39500.0,14.7763,14.7763,14.7682,14.7682,39500.0
2011-01-21 14:15:00,18.29,18.29,18.27,18.28,58500.0,14.7682,14.7682,14.752,14.7601,58500.0
2011-01-21 14:20:00,18.28,18.29,18.28,18.29,19000.0,14.7601,14.7682,14.7601,14.7682,19000.0
2011-01-21 14:25:00,18.29,18.29,18.28,18.28,32000.0,14.7682,14.7682,14.7601,14.7601,32000.0
2011-01-21 14:30:00,18.28,18.3,18.28,18.3,12500.0,14.7601,14.7763,14.7601,14.7763,12500.0
2011-01-21 14:35:00,18.3,18.31,18.3,18.3,60500.0,14.7763,14.7843,14.7763,14.7763,60500.0
2011-01-21 14:40:00,18.3,18.3,18.29,18.29,12500.0,14.7763,14.7763,14.7682,14.7682,12500.0
2011-01-21 14:45:00,18.29,18.3,18.29,18.3,15500.0,14.7682,14.7763,14.7682,14.7763,15500.0
2011-01-21 14:50:00,18.29,18.3,18.29,18.29,26000.0,14.7682,14.7763,14.7682,14.7682,26000.0
2011-01-21 14:55:00,18.29,18.29,18.28,18.28,11500.0,14.7682,14.7682,14.7601,14.7601,11500.0
2011-01-21 15:00:00,18.29,18.29,18.28,18.29,21000.0,14.7682,14.7682,14.7601,14.7682,21000.0
2011-01-21 15:05:00,18.29,18.29,18.28,18.29,38000.0,14.7682,14.7682,14.7601,14.7682,38000.0
2011-01-21 15:10:00,18.29,18.29,18.28,18.29,42500.0,14.7682,14.7682,14.7601,14.7682,42500.0
2011-01-21 15:15:00,18.29,18.29,18.29,18.29,44500.0,14.7682,14.7682,14.7682,14.7682,44500.0
2011-01-21 15:20:00,18.29,18.29,18.28,18.28,29000.0,14.7682,14.7682,14.7601,14.7601,29000.0
2011-01-21 15:25:00,18.28,18.29,18.27,18.27,31500.0,14.7601,14.7682,14.752,14.752,31500.0
2011-01-21 15:30:00,18.27,18.27,18.26,18.26,100000.0,14.752,14.752,14.744,14.744,100000.0
2011-01-21 15:35:00,18.26,18.27,18.25,18.26,94000.0,14.744,14.752,14.7359,14.744,94000.0
2011-01-21 15:40:00,18.26,18.27,18.24,18.25,49000.0,14.744,14.752,14.7278,14.7359,49000.0
2011-01-21 15:45:00,18.25,18.26,18.24,18.24,87500.0,14.7359,14.744,14.7278,14.7278,87500.0
2011-01-21 15:50:00,18.24,18.25,18.24,18.25,639000.0,14.7278,14.7359,14.7278,14.7359,639000.0
2011-01-21 15:55:00,18.25,18.26,18.24,18.25,112000.0,14.7359,14.744,14.7278,14.7359,112000.0
2011-01-24 09:30:00,18.26,18.29,18.26,18.29,112500.0,14.744,14.7682,14.744,14.7682,112500.0
2011-01-24 09:35:00,18.3,18.33,18.3,18.31,101500.0,14.7763,14.8005,14.7763,14.7843,101500.0
2011-01-24 09:40:00,18.32,18.33,18.3,18.3,61000.0,14.7924,14.8005,14.7763,14.7763,61000.0
2011-01-24 09:45:00,18.3,18.32,18.3,18.32,67000.0,14.7763,14.7924,14.7763,14.7924,67000.0
2011-01-24 09:50:00,18.31,18.32,18.29,18.29,23500.0,14.7843,14.7924,14.7682,14.7682,23500.0
2011-01-24 09:55:00,18.29,18.29,18.26,18.26,16000.0,14.7682,14.7682,14.744,14.744,16000.0
2011-01-24 10:00:00,18.26,18.27,18.26,18.27,7500.0,14.744,14.752,14.744,14.752,7500.0
2011-01-24 10:05:00,18.27,18.28,18.27,18.28,48000.0,14.752,14.7601,14.752,14.7601,48000.0
2011-01-24 10:10:00,18.29,18.3,18.28,18.28,43500.0,14.7682,14.7763,14.7601,14.7601,43500.0
2011-01-24 10:15:00,18.28,18.28,18.26,18.27,53500.0,14.7601,14.7601,14.744,14.752,53500.0
2011-01-24 10:20:00,18.26,18.3,18.26,18.29,57000.0,14.744,14.7763,14.744,14.7682,57000.0
2011-01-24 10:25:00,18.29,18.3,18.29,18.29,59500.0,14.7682,14.7763,14.7682,14.7682,59500.0
2011-01-24 10:30:00,18.29,18.29,18.28,18.28,97500.0,14.7682,14.7682,14.7601,14.7601,97500.0
2011-01-24 10:35:00,18.29,18.3,18.29,18.3,45000.0,14.7682,14.7763,14.7682,14.7763,45000.0
2011-01-24 10:40:00,18.3,18.31,18.3,18.31,32000.0,14.7763,14.7843,14.7763,14.7843,32000.0
2011-01-24 10:45:00,18.31,18.31,18.29,18.3,10000.0,14.7843,14.7843,14.7682,14.7763,10000.0
2011-01-24 10:50:00,18.3,18.31,18.3,18.31,50000.0,14.7763,14.7843,14.7763,14.7843,50000.0
2011-01-24 10:55:00,18.31,18.31,18.31,18.31,22000.0,14.7843,14.7843,14.7843,14.7843,22000.0
2011-01-24 11:00:00,18.31,18.34,18.3,18.34,99500.0,14.7843,14.8086,14.7763,14.8086,99500.0
2011-01-24 11:05:00,18.34,18.35,18.34,18.34,65000.0,14.8086,14.8166,14.8086,14.8086,65000.0
2011-01-24 11:10:00,18.34,18.35,18.33,18.35,43500.0,14.8086,14.8166,14.8005,14.8166,43500.0
2011-01-24 11:15:00,18.35,18.35,18.34,18.35,9500.0,14.8166,14.8166,14.8086,14.8166,9500.0
2011-01-24 11:20:00,18.35,18.36,18.34,18.35,14000.0,14.8166,14.8247,14.8086,14.8166,14000.0
2011-01-24 11:25:00,18.36,18.37,18.36,18.37,29500.0,14.8247,14.8328,14.8247,14.8328,29500.0
2011-01-24 11:30:00,18.37,18.39,18.37,18.38,35500.0,14.8328,14.8489,14.8328,14.8409,35500.0
2011-01-24 11:35:00,18.38,18.38,18.36,18.36,31500.0,14.8409,14.8409,14.8247,14.8247,31500.0
2011-01-24 11:40:00,18.36,18.38,18.36,18.38,42500.0,14.8247,14.8409,14.8247,14.8409,42500.0
2011-01-24 11:45:00,18.38,18.39,18.38,18.39,149500.0,14.8409,14.8489,14.8409,14.8489,149500.0
2011-01-24 11:50:00,18.39,18.4,18.39,18.39,49000.0,14.8489,14.857,14.8489,14.8489,49000.0
2011-01-24 11:55:00,18.38,18.39,18.38,18.39,41000.0,14.8409,14.8489,14.8409,14.8489,41000.0
2011-01-24 12:00:00,18.39,18.4,18.39,18.4,48000.0,14.8489,14.857,14.8489,14.857,48000.0
2011-01-24 12:05:00,18.4,18.42,18.4,18.41,66500.0,14.857,14.8732,14.857,14.8651,66500.0
2011-01-24 12:10:00,18.41,18.41,18.41,18.41,12500.0,14.8651,14.8651,14.8651,14.8651,12500.0
2011-01-24 12:15:00,18.41,18.41,18.4,18.4,16500.0,14.8651,14.8651,14.857,14.857,16500.0
2011-01-24 12:20:00,18.41,18.41,18.4,18.4,3000.0,14.8651,14.8651,14.857,14.857,3000.0
2011-01-24 12:25:00,18.4,18.4,18.39,18.39,9000.0,14.857,14.857,14.8489,14.8489,9000.0
2011-01-24 12:30:00,18.4,18.4,18.4,18.4,23500.0,14.857,14.857,14.857,14.857,23500.0
2011-01-24 12:35:00,18.39,18.4,18.39,18.4,6000.0,14.8489,14.857,14.8489,14.857,6000.0
2011-01-24 12:40:00,18.4,18.41,18.4,18.41,65000.0,14.857,14.8651,14.857,14.8651,65000.0
2011-01-24 12:45:00,18.41,18.41,18.41,18.41,12000.0,14.8651,14.8651,14.8651,14.8651,12000.0
2011-01-24 12:50:00,18.41,18.41,18.4,18.4,24500.0,14.8651,14.8651,14.857,14.857,24500.0
2011-01-24 12:55:00,18.4,18.4,18.39,18.39,31000.0,14.857,14.857,14.8489,14.8489,31000.0
2011-01-24 13:00:00,18.39,18.39,18.39,18.39,11000.0,14.8489,14.8489,14.8489,14.8489,11000.0
2011-01-24 13:05:00,18.39,18.41,18.39,18.41,28000.0,14.8489,14.8651,14.8489,14.8651,28000.0
2011-01-24 13:10:00,18.41,18.41,18.41,18.41,30000.0,14.8651,14.8651,14.8651,14.8651,30000.0
2011-01-24 13:15:00,18.42,18.43,18.42,18.42,35000.0,14.8732,14.8812,14.8732,14.8732,35000.0
2011-01-24 13:20:00,18.42,18.43,18.42,18.43,149000.0,14.8732,14.8812,14.8732,14.8812,149000.0
2011-01-24 13:25:00,18.43,18.43,18.41,18.41,25500.0,14.8812,14.8812,14.8651,14.8651,25500.0
2011-01-24 13:30:00,18.41,18.43,18.41,18.42,34500.0,14.8651,14.8812,14.8651,14.8732,34500.0
2011-01-24 13:35:00,18.42,18.42,18.41,18.42,24000.0,14.8732,14.8732,14.8651,14.8732,24000.0
2011-01-24 13:40:00,18.42,18.43,18.42,18.43,15000.0,14.8732,14.8812,14.8732,14.8812,15000.0
2011-01-24 13:45:00,18.42,18.44,18.41,18.44,45000.0,14.8732,14.8893,14.8651,14.8893,45000.0
2011-01-24 13:50:00,18.43,18.43,18.43,18.43,21500.0,14.8812,14.8812,14.8812,14.8812,21500.0
2011-01-24 13:55:00,18.43,18.43,18.41,18.41,179500.0,14.8812,14.8812,14.8651,14.8651,179500.0
2011-01-24 14:00:00,18.42,18.42,18.41,18.42,17500.0,14.8732,14.8732,14.8651,14.8732,17500.0
2011-01-24 14:05:00,18.42,18.42,18.41,18.42,34000.0,14.8732,14.8732,14.8651,14.8732,34000.0
2011-01-24 14:10:00,18.42,18.43,18.42,18.43,21500.0,14.8732,14.8812,14.8732,14.8812,21500.0
2011-01-24 14:15:00,18.43,18.45,18.43,18.43,47500.0,14.8812,14.8974,14.8812,14.8812,47500.0
2011-01-24 14:20:00,18.43,18.44,18.43,18.43,31000.0,14.8812,14.8893,14.8812,14.8812,31000.0
2011-01-24 14:25:00,18.43,18.43,18.43,18.43,8000.0,14.8812,14.8812,14.8812,14.8812,8000.0
2011-01-24 14:30:00,18.43,18.44,18.43,18.44,22500.0,14.8812,14.8893,14.8812,14.8893,22500.0
2011-01-24 14:35:00,18.44,18.44,18.44,18.44,64000.0,14.8893,14.8893,14.8893,14.8893,64000.0
2011-01-24 14:40:00,18.44,18.44,18.44,18.44,10000.0,14.8893,14.8893,14.8893,14.8893,10000.0
2011-01-24 14:45:00,18.43,18.44,18.43,18.43,24500.0,14.8812,14.8893,14.8812,14.8812,24500.0
2011-01-24 14:50:00,18.43,18.44,18.42,18.42,100000.0,14.8812,14.8893,14.8732,14.8732,100000.0
2011-01-24 14:55:00,18.42,18.43,18.42,18.43,80000.0,14.8732,14.8812,14.8732,14.8812,80000.0
2011-01-24 15:00:00,18.43,18.43,18.42,18.43,56000.0,14.8812,14.8812,14.8732,14.8812,56000.0
2011-01-24 15:05:00,18.43,18.43,18.42,18.43,37500.0,14.8812,14.8812,14.8732,14.8812,37500.0
2011-01-24 15:10:00,18.43,18.44,18.43,18.43,51500.0,14.8812,14.8893,14.8812,14.8812,51500.0
2011-01-24 15:15:00,18.43,18.43,18.4,18.41,58000.0,14.8812,14.8812,14.857,14.8651,58000.0
2011-01-24 15:20:00,18.41,18.41,18.39,18.4,46500.0,14.8651,14.8651,14.8489,14.857,46500.0
2011-01-24 15:25:00,18.4,18.4,18.38,18.39,63500.0,14.857,14.857,14.8409,14.8489,63500.0
2011-01-24 15:30:00,18.39,18.4,18.39,18.39,69500.0,14.8489,14.857,14.8489,14.8489,69500.0
2011-01-24 15:35:00,18.4,18.41,18.4,18.41,60500.0,14.857,14.8651,14.857,14.8651,60500.0
2011-01-24 15:40:00,18.4,18.41,18.4,18.41,34500.0,14.857,14.8651,14.857,14.8651,34500.0
2011-01-24 15:45:00,18.41,18.41,18.39,18.4,83000.0,14.8651,14.8651,14.8489,14.857,83000.0
2011-01-24 15:50:00,18.4,18.4,18.39,18.39,70500.0,14.857,14.857,14.8489,14.8489,70500.0
2011-01-24 15:55:00,18.4,18.41,18.4,18.4,176000.0,14.857,14.8651,14.857,14.857,176000.0
2011-01-25 09:30:00,18.31,18.34,18.3,18.34,67500.0,14.7843,14.8086,14.7763,14.8086,67500.0
2011-01-25 09:35:00,18.33,18.33,18.3,18.31,82500.0,14.8005,14.8005,14.7763,14.7843,82500.0
2011-01-25 09:40:00,18.31,18.31,18.28,18.3,67000.0,14.7843,14.7843,14.7601,14.7763,67000.0
2011-01-25 09:45:00,18.3,18.33,18.29,18.33,90500.0,14.7763,14.8005,14.7682,14.8005,90500.0
2011-01-25 09:50:00,18.33,18.33,18.31,18.32,46500.0,14.8005,14.8005,14.7843,14.7924,46500.0
2011-01-25 09:55:00,18.33,18.35,18.31,18.35,82000.0,14.8005,14.8166,14.7843,14.8166,82000.0
2011-01-25 10:00:00,18.36,18.38,18.34,18.34,133500.0,14.8247,14.8409,14.8086,14.8086,133500.0
2011-01-25 10:05:00,18.33,18.35,18.33,18.35,87500.0,14.8005,14.8166,14.8005,14.8166,87500.0
2011-01-25 10:10:00,18.35,18.36,18.34,18.35,36000.0,14.8166,14.8247,14.8086,14.8166,36000.0
2011-01-25 10:15:00,18.35,18.35,18.32,18.33,38000.0,14.8166,14.8166,14.7924,14.8005,38000.0
2011-01-25 10:20:00,18.32,18.32,18.3,18.3,60000.0,14.7924,14.7924,14.7763,14.7763,60000.0
2011-01-25 10:25:00,18.3,18.33,18.3,18.33,62000.0,14.7763,14.8005,14.7763,14.8005,62000.0
2011-01-25 10:30:00,18.32,18.35,18.32,18.34,23000.0,14.7924,14.8166,14.7924,14.8086,23000.0
2011-01-25 10:35:00,18.34,18.35,18.33,18.34,15000.0,14.8086,14.8166,14.8005,14.8086,15000.0
2011-01-25 10:40:00,18.33,18.37,18.33,18.35,29500.0,14.8005,14.8328,14.8005,14.8166,29500.0
2011-01-25 10:45:00,18.36,18.36,18.35,18.35,25500.0,14.8247,14.8247,14.8166,14.8166,25500.0
2011-01-25 10:50:00,18.35,18.39,18.35,18.39,90500.0,14.8166,14.8489,14.8166,14.8489,90500.0
2011-01-25 10:55:00,18.38,18.39,18.38,18.38,15000.0,14.8409,14.8489,14.8409,14.8409,15000.0
2011-01-25 11:00:00,18.38,18.38,18.35,18.35,18500.0,14.8409,14.8409,14.8166,14.8166,18500.0
2011-01-25 11:05:00,18.36,18.37,18.35,18.36,13000.0,14.8247,14.8328,14.8166,14.8247,13000.0
2011-01-25 11:10:00,18.36,18.36,18.3,18.31,210500.0,14.8247,14.8247,14.7763,14.7843,210500.0
2011-01-25 11:15:00,18.31,18.31,18.29,18.31,137500.0,14.7843,14.7843,14.7682,14.7843,137500.0
2011-01-25 11:20:00,18.31,18.31,18.29,18.3,51500.0,14.7843,14.7843,14.7682,14.7763,51500.0
2011-01-25 11:25:00,18.3,18.3,18.28,18.28,12500.0,14.7763,14.7763,14.7601,14.7601,12500.0
2011-01-25 11:30:00,18.28,18.28,18.26,18.28,36000.0,14.7601,14.7601,14.744,14.7601,36000.0
2011-01-25 11:35:00,18.27,18.29,18.27,18.29,18500.0,14.752,14.7682,14.752,14.7682,18500.0
2011-01-25 11:40:00,18.29,18.3,18.28,18.29,41000.0,14.7682,14.7763,14.7601,14.7682,41000.0
2011-01-25 11:45:00,18.29,18.29,18.29,18.29,76000.0,14.7682,14.7682,14.7682,14.7682,76000.0
2011-01-25 11:50:00,18.28,18.29,18.28,18.29,42500.0,14.7601,14.7682,14.7601,14.7682,42500.0
2011-01-25 11:55:00,18.29,18.29,18.29,18.29,46500.0,14.7682,14.7682,14.7682,14.7682,46500.0
2011-01-25 12:00:00,18.29,18.32,18.29,18.32,13500.0,14.7682,14.7924,14.7682,14.7924,13500.0
2011-01-25 12:05:00,18.32,18.32,18.31,18.32,105000.0,14.7924,14.7924,14.7843,14.7924,105000.0
2011-01-25 12:10:00,18.32,18.34,18.32,18.34,18500.0,14.7924,14.8086,14.7924,14.8086,18500.0
2011-01-25 12:15:00,18.35,18.35,18.34,18.34,44500.0,14.8166,14.8166,14.8086,14.8086,44500.0
2011-01-25 12:20:00,18.35,18.35,18.34,18.35,14000.0,14.8166,14.8166,14.8086,14.8166,14000.0
2011-01-25 12:25:00,18.35,18.36,18.35,18.35,43500.0,14.8166,14.8247,14.8166,14.8166,43500.0
2011-01-25 12:30:00,18.35,18.35,18.33,18.33,67000.0,14.8166,14.8166,14.8005,14.8005,67000.0
2011-01-25 12:35:00,18.33,18.35,18.33,18.35,25000.0,14.8005,14.8166,14.8005,14.8166,25000.0
2011-01-25 12:40:00,18.35,18.37,18.35,18.37,26000.0,14.8166,14.8328,14.8166,14.8328,26000.0
2011-01-25 12:45:00,18.37,18.37,18.36,18.37,47500.0,14.8328,14.8328,14.8247,14.8328,47500.0
2011-01-25 12:50:00,18.37,18.37,18.36,18.36,23500.0,14.8328,14.8328,14.8247,14.8247,23500.0
2011-01-25 12:55:00,18.36,18.36,18.35,18.36,21500.0,14.8247,14.8247,14.8166,14.8247,21500.0
2011-01-25 13:00:00,18.36,18.37,18.36,18.36,10500.0,14.8247,14.8328,14.8247,14.8247,10500.0
2011-01-25 13:05:00,18.36,18.36,18.35,18.35,20500.0,14.8247,14.8247,14.8166,14.8166,20500.0
2011-01-25 13:10:00,18.35,18.36,18.35,18.36,2500.0,14.8166,14.8247,14.8166,14.8247,2500.0
2011-01-25 13:15:00,18.36,18.36,18.36,18.36,5000.0,14.8247,14.8247,14.8247,14.8247,5000.0
2011-01-25 13:20:00,18.36,18.36,18.35,18.35,16500.0,14.8247,14.8247,14.8166,14.8166,16500.0
2011-01-25 13:25:00,18.35,18.35,18.35,18.35,28000.0,14.8166,14.8166,14.8166,14.8166,28000.0
2011-01-25 13:30:00,18.35,18.35,18.35,18.35,4000.0,14.8166,14.8166,14.8166,14.8166,4000.0
2011-01-25 13:35:00,18.34,18.35,18.34,18.35,15500.0,14.8086,14.8166,14.8086,14.8166,15500.0
2011-01-25 13:40:00,18.36,18.37,18.36,18.37,44000.0,14.8247,14.8328,14.8247,14.8328,44000.0
2011-01-25 13:45:00,18.37,18.38,18.37,18.37,20000.0,14.8328,14.8409,14.8328,14.8328,20000.0
2011-01-25 13:50:00,18.37,18.37,18.37,18.37,6500.0,14.8328,14.8328,14.8328,14.8328,6500.0
2011-01-25 13:55:00,18.37,18.37,18.36,18.37,10000.0,14.8328,14.8328,14.8247,14.8328,10000.0
2011-01-25 14:00:00,18.36,18.36,18.34,18.34,5500.0,14.8247,14.8247,14.8086,14.8086,5500.0
2011-01-25 14:05:00,18.34,18.34,18.33,18.34,30500.0,14.8086,14.8086,14.8005,14.8086,30500.0
2011-01-25 14:10:00,18.34,18.34,18.31,18.31,24000.0,14.8086,14.8086,14.7843,14.7843,24000.0
2011-01-25 14:15:00,18.31,18.32,18.29,18.3,31500.0,14.7843,14.7924,14.7682,14.7763,31500.0
2011-01-25 14:20:00,18.3,18.31,18.29,18.29,122500.0,14.7763,14.7843,14.7682,14.7682,122500.0
2011-01-25 14:25:00,18.28,18.3,18.28,18.29,262000.0,14.7601,14.7763,14.7601,14.7682,262000.0
2011-01-25 14:30:00,18.29,18.29,18.28,18.29,59500.0,14.7682,14.7682,14.7601,14.7682,59500.0
2011-01-25 14:35:00,18.28,18.32,18.28,18.32,61500.0,14.7601,14.7924,14.7601,14.7924,61500.0
2011-01-25 14:40:00,18.31,18.32,18.3,18.31,96000.0,14.7843,14.7924,14.7763,14.7843,96000.0
2011-01-25 14:45:00,18.31,18.32,18.29,18.29,129500.0,14.7843,14.7924,14.7682,14.7682,129500.0
2011-01-25 14:50:00,18.29,18.3,18.28,18.3,162500.0,14.7682,14.7763,14.7601,14.7763,162500.0
2011-01-25 14:55:00,18.3,18.31,18.29,18.31,33000.0,14.7763,14.7843,14.7682,14.7843,33000.0
2011-01-25 15:00:00,18.31,18.33,18.31,18.33,85500.0,14.7843,14.8005,14.7843,14.8005,85500.0
2011-01-25 15:05:00,18.33,18.34,18.32,18.33,51000.0,14.8005,14.8086,14.7924,14.8005,51000.0
2011-01-25 15:10:00,18.33,18.35,18.32,18.34,123500.0,14.8005,14.8166,14.7924,14.8086,123500.0
2011-01-25 15:15:00,18.34,18.36,18.34,18.35,101000.0,14.8086,14.8247,14.8086,14.8166,101000.0
2011-01-25 15:20:00,18.35,18.38,18.35,18.36,177000.0,14.8166,14.8409,14.8166,14.8247,177000.0
2011-01-25 15:25:00,18.36,18.38,18.36,18.37,83500.0,14.8247,14.8409,14.8247,14.8328,83500.0
2011-01-25 15:30:00,18.38,18.38,18.35,18.36,150000.0,14.8409,14.8409,14.8166,14.8247,150000.0
2011-01-25 15:35:00,18.36,18.37,18.35,18.36,58000.0,14.8247,14.8328,14.8166,14.8247,58000.0
2011-01-25 15:40:00,18.36,18.39,18.36,18.39,31000.0,14.8247,14.8489,14.8247,14.8489,31000.0
2011-01-25 15:45:00,18.39,18.41,18.38,18.39,104500.0,14.8489,14.8651,14.8409,14.8489,104500.0
2011-01-25 15:50:00,18.4,18.41,18.39,18.41,160000.0,14.857,14.8651,14.8489,14.8651,160000.0
2011-01-25 15:55:00,18.41,18.43,18.41,18.43,163500.0,14.8651,14.8812,14.8651,14.8812,163500.0
2011-01-26 09:30:00,18.49,18.5,18.49,18.49,97000.0,14.9297,14.9378,14.9297,14.9297,97000.0
2011-01-26 09:35:00,18.49,18.5,18.45,18.45,41000.0,14.9297,14.9378,14.8974,14.8974,41000.0
2011-01-26 09:40:00,18.45,18.45,18.42,18.45,57000.0,14.8974,14.8974,14.8732,14.8974,57000.0
2011-01-26 09:45:00,18.44,18.45,18.43,18.44,104000.0,14.8893,14.8974,14.8812,14.8893,104000.0
2011-01-26 09:50:00,18.44,18.45,18.43,18.43,102500.0,14.8893,14.8974,14.8812,14.8812,102500.0
2011-01-26 09:55:00,18.43,18.45,18.43,18.45,44000.0,14.8812,14.8974,14.8812,14.8974,44000.0
2011-01-26 10:00:00,18.46,18.48,18.45,18.46,54000.0,14.9055,14.9216,14.8974,14.9055,54000.0
2011-01-26 10:05:00,18.46,18.52,18.46,18.51,69500.0,14.9055,14.9539,14.9055,14.9458,69500.0
2011-01-26 10:10:00,18.52,18.56,18.5,18.55,183500.0,14.9539,14.9862,14.9378,14.9781,183500.0
2011-01-26 10:15:00,18.55,18.58,18.55,18.57,178000.0,14.9781,15.0023,14.9781,14.9943,178000.0
2011-01-26 10:20:00,18.57,18.61,18.57,18.61,260000.0,14.9943,15.0266,14.9943,15.0266,260000.0
2011-01-26 10:25:00,18.61,18.62,18.6,18.61,436000.0,15.0266,15.0346,15.0185,15.0266,436000.0
2011-01-26 10:30:00,18.61,18.61,18.59,18.59,187500.0,15.0266,15.0266,15.0104,15.0104,187500.0
2011-01-26 10:35:00,18.6,18.6,18.59,18.59,36500.0,15.0185,15.0185,15.0104,15.0104,36500.0
2011-01-26 10:40:00,18.59,18.64,18.59,18.63,195500.0,15.0104,15.0508,15.0104,15.0427,195500.0
2011-01-26 10:45:00,18.63,18.66,18.63,18.64,398000.0,15.0427,15.0669,15.0427,15.0508,398000.0
2011-01-26 10:50:00,18.64,18.65,18.62,18.63,91000.0,15.0508,15.0589,15.0346,15.0427,91000.0
2011-01-26 10:55:00,18.63,18.63,18.58,18.59,50500.0,15.0427,15.0427,15.0023,15.0104,50500.0
2011-01-26 11:00:00,18.59,18.6,18.58,18.6,50000.0,15.0104,15.0185,15.0023,15.0185,50000.0
2011-01-26 11:05:00,18.6,18.62,18.6,18.62,351000.0,15.0185,15.0346,15.0185,15.0346,351000.0
2011-01-26 11:10:00,18.62,18.62,18.6,18.62,59500.0,15.0346,15.0346,15.0185,15.0346,59500.0
2011-01-26 11:15:00,18.62,18.62,18.59,18.59,62000.0,15.0346,15.0346,15.0104,15.0104,62000.0
2011-01-26 11:20:00,18.6,18.6,18.57,18.57,110000.0,15.0185,15.0185,14.9943,14.9943,110000.0
2011-01-26 11:25:00,18.58,18.58,18.55,18.55,12500.0,15.0023,15.0023,14.9781,14.9781,12500.0
2011-01-26 11:30:00,18.55,18.56,18.54,18.55,79000.0,14.9781,14.9862,14.97,14.9781,79000.0
2011-01-26 11:35:00,18.54,18.55,18.54,18.54,39500.0,14.97,14.9781,14.97,14.97,39500.0
2011-01-26 11:40:00,18.54,18.56,18.54,18.56,59500.0,14.97,14.9862,14.97,14.9862,59500.0
2011-01-26 11:45:00,18.56,18.57,18.56,18.57,17000.0,14.9862,14.9943,14.9862,14.9943,17000.0
2011-01-26 11:50:00,18.57,18.57,18.55,18.55,30500.0,14.9943,14.9943,14.9781,14.9781,30500.0
2011-01-26 11:55:00,18.55,18.55,18.55,18.55,18000.0,14.9781,14.9781,14.9781,14.9781,18000.0
2011-01-26 12:00:00,18.55,18.56,18.54,18.54,33000.0,14.9781,14.9862,14.97,14.97,33000.0
2011-01-26 12:05:00,18.54,18.57,18.54,18.57,30500.0,14.97,14.9943,14.97,14.9943,30500.0
2011-01-26 12:10:00,18.57,18.57,18.56,18.56,34000.0,14.9943,14.9943,14.9862,14.9862,34000.0
2011-01-26 12:15:00,18.56,18.56,18.54,18.54,17500.0,14.9862,14.9862,14.97,14.97,17500.0
2011-01-26 12:20:00,18.54,18.55,18.54,18.55,6000.0,14.97,14.9781,14.97,14.9781,6000.0
2011-01-26 12:25:00,18.55,18.55,18.54,18.54,37000.0,14.9781,14.9781,14.97,14.97,37000.0
2011-01-26 12:30:00,18.55,18.55,18.55,18.55,24000.0,14.9781,14.9781,14.9781,14.9781,24000.0
2011-01-26 12:35:00,18.55,18.55,18.55,18.55,88500.0,14.9781,14.9781,14.9781,14.9781,88500.0
2011-01-26 12:40:00,18.55,18.55,18.54,18.54,72000.0,14.9781,14.9781,14.97,14.97,72000.0
2011-01-26 12:45:00,18.54,18.54,18.53,18.54,28500.0,14.97,14.97,14.962,14.97,28500.0
2011-01-26 12:50:00,18.54,18.55,18.54,18.55,10500.0,14.97,14.9781,14.97,14.9781,10500.0
2011-01-26 12:55:00,18.55,18.57,18.55,18.56,41000.0,14.9781,14.9943,14.9781,14.9862,41000.0
2011-01-26 13:00:00,18.56,18.57,18.55,18.55,41000.0,14.9862,14.9943,14.9781,14.9781,41000.0
2011-01-26 13:05:00,18.55,18.56,18.55,18.56,35000.0,14.9781,14.9862,14.9781,14.9862,35000.0
2011-01-26 13:10:00,18.55,18.55,18.55,18.55,10500.0,14.9781,14.9781,14.9781,14.9781,10500.0
2011-01-26 13:15:00,18.55,18.56,18.55,18.55,117000.0,14.9781,14.9862,14.9781,14.9781,117000.0
2011-01-26 13:20:00,18.55,18.56,18.53,18.54,256000.0,14.9781,14.9862,14.962,14.97,256000.0
2011-01-26 13:25:00,18.54,18.54,18.53,18.53,326000.0,14.97,14.97,14.962,14.962,326000.0
2011-01-26 13:30:00,18.53,18.54,18.53,18.54,13500.0,14.962,14.97,14.962,14.97,13500.0
2011-01-26 13:35:00,18.54,18.55,18.54,18.55,92000.0,14.97,14.9781,14.97,14.9781,92000.0
2011-01-26 13:40:00,18.55,18.56,18.55,18.56,25500.0,14.9781,14.9862,14.9781,14.9862,25500.0
2011-01-26 13:45:00,18.56,18.56,18.56,18.56,53000.0,14.9862,14.9862,14.9862,14.9862,53000.0
2011-01-26 13:50:00,18.56,18.57,18.56,18.56,22500.0,14.9862,14.9943,14.9862,14.9862,22500.0
2011-01-26 13:55:00,18.56,18.56,18.55,18.56,22000.0,14.9862,14.9862,14.9781,14.9862,22000.0
2011-01-26 14:00:00,18.55,18.56,18.55,18.56,28500.0,14.9781,14.9862,14.9781,14.9862,28500.0
2011-01-26 14:05:00,18.56,18.57,18.55,18.55,10500.0,14.9862,14.9943,14.9781,14.9781,10500.0
2011-01-26 14:10:00,18.56,18.56,18.55,18.56,9500.0,14.9862,14.9862,14.9781,14.9862,9500.0
2011-01-26 14:15:00,18.56,18.58,18.54,18.56,75500.0,14.9862,15.0023,14.97,14.9862,75500.0
2011-01-26 14:20:00,18.56,18.56,18.53,18.55,70500.0,14.9862,14.9862,14.962,14.9781,70500.0
2011-01-26 14:25:00,18.55,18.57,18.52,18.55,108500.0,14.9781,14.9943,14.9539,14.9781,108500.0
2011-01-26 14:30:00,18.55,18.56,18.53,18.55,147500.0,14.9781,14.9862,14.962,14.9781,147500.0
2011-01-26 14:35:00,18.55,18.56,18.55,18.56,33500.0,14.9781,14.9862,14.9781,14.9862,33500.0
2011-01-26 14:40:00,18.55,18.58,18.55,18.58,90000.0,14.9781,15.0023,14.9781,15.0023,90000.0
2011-01-26 14:45:00,18.58,18.6,18.57,18.57,83000.0,15.0023,15.0185,14.9943,14.9943,83000.0
2011-01-26 14:50:00,18.57,18.58,18.57,18.57,74000.0,14.9943,15.0023,14.9943,14.9943,74000.0
2011-01-26 14:55:00,18.57,18.59,18.56,18.59,69000.0,14.9943,15.0104,14.9862,15.0104,69000.0
2011-01-26 15:00:00,18.58,18.59,18.57,18.58,56000.0,15.0023,15.0104,14.9943,15.0023,56000.0
2011-01-26 15:05:00,18.59,18.59,18.56,18.58,60000.0,15.0104,15.0104,14.9862,15.0023,60000.0
2011-01-26 15:10:00,18.58,18.6,18.58,18.6,72000.0,15.0023,15.0185,15.0023,15.0185,72000.0
2011-01-26 15:15:00,18.6,18.6,18.57,18.57,108500.0,15.0185,15.0185,14.9943,14.9943,108500.0
2011-01-26 15:20:00,18.58,18.59,18.58,18.58,103500.0,15.0023,15.0104,15.0023,15.0023,103500.0
2011-01-26 15:25:00,18.58,18.58,18.57,18.58,19000.0,15.0023,15.0023,14.9943,15.0023,19000.0
2011-01-26 15:30:00,18.58,18.59,18.57,18.57,92000.0,15.0023,15.0104,14.9943,14.9943,92000.0
2011-01-26 15:35:00,18.57,18.58,18.55,18.56,26500.0,14.9943,15.0023,14.9781,14.9862,26500.0
2011-01-26 15:40:00,18.56,18.58,18.56,18.57,35500.0,14.9862,15.0023,14.9862,14.9943,35500.0
2011-01-26 15:45:00,18.57,18.59,18.57,18.59,105500.0,14.9943,15.0104,14.9943,15.0104,105500.0
2011-01-26 15:50:00,18.59,18.59,18.58,18.59,48500.0,15.0104,15.0104,15.0023,15.0104,48500.0
2011-01-26 15:55:00,18.59,18.59,18.58,18.58,57000.0,15.0104,15.0104,15.0023,15.0023,57000.0
2011-01-27 09:30:00,18.58,18.6,18.57,18.57,152000.0,15.0023,15.0185,14.9943,14.9943,152000.0
2011-01-27 09:35:00,18.58,18.6,18.57,18.6,202000.0,15.0023,15.0185,14.9943,15.0185,202000.0
2011-01-27 09:40:00,18.6,18.65,18.6,18.64,69000.0,15.0185,15.0589,15.0185,15.0508,69000.0
2011-01-27 09:45:00,18.64,18.64,18.63,18.64,107000.0,15.0508,15.0508,15.0427,15.0508,107000.0
2011-01-27 09:50:00,18.65,18.65,18.64,18.65,47000.0,15.0589,15.0589,15.0508,15.0589,47000.0
2011-01-27 09:55:00,18.65,18.66,18.64,18.66,10500.0,15.0589,15.0669,15.0508,15.0669,10500.0
2011-01-27 10:00:00,18.66,18.68,18.63,18.64,129000.0,15.0669,15.0831,15.0427,15.0508,129000.0
2011-01-27 10:05:00,18.64,18.64,18.62,18.64,1041500.0,15.0508,15.0508,15.0346,15.0508,1041500.0
2011-01-27 10:10:00,18.64,18.65,18.63,18.63,84000.0,15.0508,15.0589,15.0427,15.0427,84000.0
2011-01-27 10:15:00,18.63,18.66,18.63,18.66,109500.0,15.0427,15.0669,15.0427,15.0669,109500.0
2011-01-27 10:20:00,18.66,18.66,18.63,18.64,63000.0,15.0669,15.0669,15.0427,15.0508,63000.0
2011-01-27 10:25:00,18.63,18.65,18.63,18.64,30000.0,15.0427,15.0589,15.0427,15.0508,30000.0
2011-01-27 10:30:00,18.65,18.66,18.64,18.64,33000.0,15.0589,15.0669,15.0508,15.0508,33000.0
2011-01-27 10:35:00,18.64,18.64,18.64,18.64,17500.0,15.0508,15.0508,15.0508,15.0508,17500.0
2011-01-27 10:40:00,18.63,18.63,18.62,18.62,35000.0,15.0427,15.0427,15.0346,15.0346,35000.0
2011-01-27 10:45:00,18.63,18.65,18.62,18.65,55500.0,15.0427,15.0589,15.0346,15.0589,55500.0
2011-01-27 10:50:00,18.64,18.66,18.64,18.65,17000.0,15.0508,15.0669,15.0508,15.0589,17000.0
2011-01-27 10:55:00,18.65,18.67,18.65,18.65,46500.0,15.0589,15.075,15.0589,15.0589,46500.0
2011-01-27 11:00:00,18.65,18.65,18.63,18.63,60500.0,15.0589,15.0589,15.0427,15.0427,60500.0
2011-01-27 11:05:00,18.63,18.63,18.61,18.61,57000.0,15.0427,15.0427,15.0266,15.0266,57000.0
2011-01-27 11:10:00,18.61,18.62,18.59,18.59,104500.0,15.0266,15.0346,15.0104,15.0104,104500.0
2011-01-27 11:15:00,18.59,18.6,18.58,18.59,100500.0,15.0104,15.0185,15.0023,15.0104,100500.0
2011-01-27 11:20:00,18.59,18.6,18.58,18.58,32500.0,15.0104,15.0185,15.0023,15.0023,32500.0
2011-01-27 11:25:00,18.58,18.59,18.56,18.58,77000.0,15.0023,15.0104,14.9862,15.0023,77000.0
2011-01-27 11:30:00,18.58,18.58,18.57,18.57,66000.0,15.0023,15.0023,14.9943,14.9943,66000.0
2011-01-27 11:35:00,18.57,18.6,18.57,18.6,191000.0,14.9943,15.0185,14.9943,15.0185,191000.0
2011-01-27 11:40:00,18.6,18.61,18.6,18.6,18500.0,15.0185,15.0266,15.0185,15.0185,18500.0
2011-01-27 11:45:00,18.61,18.61,18.6,18.61,36000.0,15.0266,15.0266,15.0185,15.0266,36000.0
2011-01-27 11:50:00,18.61,18.61,18.6,18.61,59500.0,15.0266,15.0266,15.0185,15.0266,59500.0
2011-01-27 11:55:00,18.61,18.64,18.61,18.63,102500.0,15.0266,15.0508,15.0266,15.0427,102500.0
2011-01-27 12:00:00,18.63,18.64,18.62,18.63,60000.0,15.0427,15.0508,15.0346,15.0427,60000.0
2011-01-27 12:05:00,18.63,18.64,18.63,18.63,106500.0,15.0427,15.0508,15.0427,15.0427,106500.0
2011-01-27 12:10:00,18.63,18.66,18.63,18.65,160000.0,15.0427,15.0669,15.0427,15.0589,160000.0
2011-01-27 12:15:00,18.65,18.67,18.64,18.66,59500.0,15.0589,15.075,15.0508,15.0669,59500.0
2011-01-27 12:20:00,18.67,18.67,18.65,18.65,27500.0,15.075,15.075,15.0589,15.0589,27500.0
2011-01-27 12:25:00,18.65,18.66,18.65,18.66,27500.0,15.0589,15.0669,15.0589,15.0669,27500.0
2011-01-27 12:30:00,18.66,18.66,18.65,18.66,29000.0,15.0669,15.0669,15.0589,15.0669,29000.0
2011-01-27 12:35:00,18.66,18.66,18.66,18.66,32500.0,15.0669,15.0669,15.0669,15.0669,32500.0
2011-01-27 12:40:00,18.66,18.67,18.66,18.67,30500.0,15.0669,15.075,15.0669,15.075,30500.0
2011-01-27 12:45:00,18.67,18.68,18.67,18.67,33000.0,15.075,15.0831,15.075,15.075,33000.0
2011-01-27 12:50:00,18.67,18.69,18.67,18.68,62000.0,15.075,15.0912,15.075,15.0831,62000.0
2011-01-27 12:55:00,18.68,18.68,18.67,18.68,31000.0,15.0831,15.0831,15.075,15.0831,31000.0
2011-01-27 13:00:00,18.68,18.68,18.67,18.67,10500.0,15.0831,15.0831,15.075,15.075,10500.0
2011-01-27 13:05:00,18.67,18.68,18.67,18.68,16000.0,15.075,15.0831,15.075,15.0831,16000.0
2011-01-27 13:10:00,18.68,18.68,18.68,18.68,1500.0,15.0831,15.0831,15.0831,15.0831,1500.0
2011-01-27 13:15:00,18.68,18.7,18.68,18.7,45500.0,15.0831,15.0992,15.0831,15.0992,45500.0
2011-01-27 13:20:00,18.7,18.7,18.68,18.68,99500.0,15.0992,15.0992,15.0831,15.0831,99500.0
2011-01-27 13:25:00,18.68,18.68,18.68,18.68,7500.0,15.0831,15.0831,15.0831,15.0831,7500.0
2011-01-27 13:30:00,18.68,18.68,18.68,18.68,32500.0,15.0831,15.0831,15.0831,15.0831,32500.0
2011-01-27 13:35:00,18.68,18.68,18.66,18.66,138000.0,15.0831,15.0831,15.0669,15.0669,138000.0
2011-01-27 13:40:00,18.66,18.67,18.66,18.67,31000.0,15.0669,15.075,15.0669,15.075,31000.0
2011-01-27 13:45:00,18.67,18.68,18.67,18.68,40000.0,15.075,15.0831,15.075,15.0831,40000.0
2011-01-27 13:50:00,18.68,18.68,18.67,18.67,21000.0,15.0831,15.0831,15.075,15.075,21000.0
2011-01-27 13:55:00,18.67,18.68,18.67,18.68,51500.0,15.075,15.0831,15.075,15.0831,51500.0
2011-01-27 14:00:00,18.69,18.69,18.67,18.68,46000.0,15.0912,15.0912,15.075,15.0831,46000.0
2011-01-27 14:05:00,18.68,18.68,18.68,18.68,25500.0,15.0831,15.0831,15.0831,15.0831,25500.0
2011-01-27 14:10:00,18.68,18.69,18.67,18.68,41500.0,15.0831,15.0912,15.075,15.0831,41500.0
2011-01-27 14:15:00,18.68,18.68,18.68,18.68,3500.0,15.0831,15.0831,15.0831,15.0831,3500.0
2011-01-27 14:20:00,18.68,18.69,18.67,18.68,19000.0,15.0831,15.0912,15.075,15.0831,19000.0
2011-01-27 14:25:00,18.68,18.68,18.66,18.66,20500.0,15.0831,15.0831,15.0669,15.0669,20500.0
2011-01-27 14:30:00,18.66,18.67,18.66,18.66,37000.0,15.0669,15.075,15.0669,15.0669,37000.0
2011-01-27 14:35:00,18.66,18.68,18.66,18.67,55000.0,15.0669,15.0831,15.0669,15.075,55000.0
2011-01-27 14:40:00,18.67,18.7,18.67,18.69,81000.0,15.075,15.0992,15.075,15.0912,81000.0
2011-01-27 14:45:00,18.69,18.69,18.68,18.69,82500.0,15.0912,15.0912,15.0831,15.0912,82500.0
2011-01-27 14:50:00,18.69,18.69,18.68,18.69,124000.0,15.0912,15.0912,15.0831,15.0912,124000.0
2011-01-27 14:55:00,18.69,18.7,18.69,18.7,165500.0,15.0912,15.0992,15.0912,15.0992,165500.0
2011-01-27 15:00:00,18.7,18.7,18.67,18.68,58000.0,15.0992,15.0992,15.075,15.0831,58000.0
2011-01-27 15:05:00,18.68,18.68,18.67,18.68,52500.0,15.0831,15.0831,15.075,15.0831,52500.0
2011-01-27 15:10:00,18.68,18.69,18.68,18.68,68500.0,15.0831,15.0912,15.0831,15.0831,68500.0
2011-01-27 15:15:00,18.68,18.69,18.67,18.67,22000.0,15.0831,15.0912,15.075,15.075,22000.0
2011-01-27 15:20:00,18.67,18.68,18.67,18.68,53000.0,15.075,15.0831,15.075,15.0831,53000.0
2011-01-27 15:25:00,18.68,18.69,18.68,18.69,24500.0,15.0831,15.0912,15.0831,15.0912,24500.0
2011-01-27 15:30:00,18.69,18.69,18.68,18.68,52000.0,15.0912,15.0912,15.0831,15.0831,52000.0
2011-01-27 15:35:00,18.68,18.7,18.68,18.69,84000.0,15.0831,15.0992,15.0831,15.0912,84000.0
2011-01-27 15:40:00,18.69,18.7,18.69,18.7,62500.0,15.0912,15.0992,15.0912,15.0992,62500.0
2011-01-27 15:45:00,18.7,18.71,18.69,18.7,71000.0,15.0992,15.1073,15.0912,15.0992,71000.0
2011-01-27 15:50:00,18.7,18.7,18.68,18.68,96500.0,15.0992,15.0992,15.0831,15.0831,96500.0
2011-01-27 15:55:00,18.68,18.68,18.66,18.67,180000.0,15.0831,15.0831,15.0669,15.075,180000.0
2011-01-28 09:30:00,18.68,18.7,18.66,18.67,67500.0,15.0831,15.0992,15.0669,15.075,67500.0
2011-01-28 09:35:00,18.67,18.68,18.67,18.67,41500.0,15.075,15.0831,15.075,15.075,41500.0
2011-01-28 09:40:00,18.67,18.68,18.66,18.68,23500.0,15.075,15.0831,15.0669,15.0831,23500.0
2011-01-28 09:45:00,18.68,18.72,18.68,18.7,93500.0,15.0831,15.1154,15.0831,15.0992,93500.0
2011-01-28 09:50:00,18.71,18.71,18.68,18.69,86500.0,15.1073,15.1073,15.0831,15.0912,86500.0
2011-01-28 09:55:00,18.69,18.7,18.66,18.66,101000.0,15.0912,15.0992,15.0669,15.0669,101000.0
2011-01-28 10:00:00,18.66,18.66,18.63,18.63,83000.0,15.0669,15.0669,15.0427,15.0427,83000.0
2011-01-28 10:05:00,18.62,18.62,18.6,18.62,74000.0,15.0346,15.0346,15.0185,15.0346,74000.0
2011-01-28 10:10:00,18.61,18.63,18.6,18.62,70000.0,15.0266,15.0427,15.0185,15.0346,70000.0
2011-01-28 10:15:00,18.62,18.63,18.61,18.61,58500.0,15.0346,15.0427,15.0266,15.0266,58500.0
2011-01-28 10:20:00,18.61,18.61,18.53,18.53,190500.0,15.0266,15.0266,14.962,14.962,190500.0
2011-01-28 10:25:00,18.53,18.55,18.5,18.5,128500.0,14.962,14.9781,14.9378,14.9378,128500.0
2011-01-28 10:30:00,18.5,18.51,18.47,18.49,229500.0,14.9378,14.9458,14.9135,14.9297,229500.0
2011-01-28 10:35:00,18.49,18.51,18.49,18.51,151500.0,14.9297,14.9458,14.9297,14.9458,151500.0
2011-01-28 10:40:00,18.51,18.53,18.5,18.51,53500.0,14.9458,14.962,14.9378,14.9458,53500.0
2011-01-28 10:45:00,18.52,18.52,18.48,18.5,174500.0,14.9539,14.9539,14.9216,14.9378,174500.0
2011-01-28 10:50:00,18.51,18.51,18.46,18.48,270500.0,14.9458,14.9458,14.9055,14.9216,270500.0
2011-01-28 10:55:00,18.48,18.49,18.46,18.47,127000.0,14.9216,14.9297,14.9055,14.9135,127000.0
2011-01-28 11:00:00,18.47,18.47,18.44,18.45,158500.0,14.9135,14.9135,14.8893,14.8974,158500.0
2011-01-28 11:05:00,18.45,18.46,18.43,18.45,104500.0,14.8974,14.9055,14.8812,14.8974,104500.0
2011-01-28 11:10:00,18.45,18.46,18.44,18.45,65500.0,14.8974,14.9055,14.8893,14.8974,65500.0
2011-01-28 11:15:00,18.45,18.48,18.44,18.48,126500.0,14.8974,14.9216,14.8893,14.9216,126500.0
2011-01-28 11:20:00,18.48,18.5,18.48,18.49,43000.0,14.9216,14.9378,14.9216,14.9297,43000.0
2011-01-28 11:25:00,18.49,18.49,18.46,18.47,36000.0,14.9297,14.9297,14.9055,14.9135,36000.0
2011-01-28 11:30:00,18.46,18.46,18.4,18.4,123500.0,14.9055,14.9055,14.857,14.857,123500.0
2011-01-28 11:35:00,18.4,18.41,18.39,18.41,82000.0,14.857,14.8651,14.8489,14.8651,82000.0
2011-01-28 11:40:00,18.41,18.41,18.38,18.39,104500.0,14.8651,14.8651,14.8409,14.8489,104500.0
2011-01-28 11:45:00,18.39,18.4,18.37,18.38,55500.0,14.8489,14.857,14.8328,14.8409,55500.0
2011-01-28 11:50:00,18.38,18.38,18.35,18.36,121500.0,14.8409,14.8409,14.8166,14.8247,121500.0
2011-01-28 11:55:00,18.36,18.36,18.33,18.34,111500.0,14.8247,14.8247,14.8005,14.8086,111500.0
2011-01-28 12:00:00,18.34,18.34,18.29,18.32,175000.0,14.8086,14.8086,14.7682,14.7924,175000.0
2011-01-28 12:05:00,18.32,18.34,18.31,18.34,118000.0,14.7924,14.8086,14.7843,14.8086,118000.0
2011-01-28 12:10:00,18.34,18.35,18.33,18.33,29000.0,14.8086,14.8166,14.8005,14.8005,29000.0
2011-01-28 12:15:00,18.33,18.37,18.33,18.36,29000.0,14.8005,14.8328,14.8005,14.8247,29000.0
2011-01-28 12:20:00,18.36,18.36,18.35,18.36,73000.0,14.8247,14.8247,14.8166,14.8247,73000.0
2011-01-28 12:25:00,18.36,18.37,18.35,18.35,43500.0,14.8247,14.8328,14.8166,14.8166,43500.0
2011-01-28 12:30:00,18.34,18.37,18.34,18.36,61500.0,14.8086,14.8328,14.8086,14.8247,61500.0
2011-01-28 12:35:00,18.37,18.38,18.36,18.38,8500.0,14.8328,14.8409,14.8247,14.8409,8500.0
2011-01-28 12:40:00,18.38,18.41,18.38,18.4,99000.0,14.8409,14.8651,14.8409,14.857,99000.0
2011-01-28 12:45:00,18.4,18.41,18.38,18.39,64500.0,14.857,14.8651,14.8409,14.8489,64500.0
2011-01-28 12:50:00,18.4,18.4,18.39,18.39,24000.0,14.857,14.857,14.8489,14.8489,24000.0
2011-01-28 12:55:00,18.39,18.4,18.39,18.4,20500.0,14.8489,14.857,14.8489,14.857,20500.0
2011-01-28 13:00:00,18.4,18.4,18.37,18.38,30500.0,14.857,14.857,14.8328,14.8409,30500.0
2011-01-28 13:05:00,18.38,18.38,18.34,18.34,82500.0,14.8409,14.8409,14.8086,14.8086,82500.0
2011-01-28 13:10:00,18.34,18.36,18.34,18.35,36500.0,14.8086,14.8247,14.8086,14.8166,36500.0
2011-01-28 13:15:00,18.35,18.37,18.33,18.36,79000.0,14.8166,14.8328,14.8005,14.8247,79000.0
2011-01-28 13:20:00,18.37,18.37,18.33,18.35,103000.0,14.8328,14.8328,14.8005,14.8166,103000.0
2011-01-28 13:25:00,18.35,18.36,18.33,18.34,70000.0,14.8166,14.8247,14.8005,14.8086,70000.0
2011-01-28 13:30:00,18.34,18.36,18.34,18.34,37000.0,14.8086,14.8247,14.8086,14.8086,37000.0
2011-01-28 13:35:00,18.34,18.35,18.32,18.33,64000.0,14.8086,14.8166,14.7924,14.8005,64000.0
2011-01-28 13:40:00,18.33,18.36,18.32,18.33,177000.0,14.8005,14.8247,14.7924,14.8005,177000.0
2011-01-28 13:45:00,18.33,18.35,18.33,18.34,60000.0,14.8005,14.8166,14.8005,14.8086,60000.0
2011-01-28 13:50:00,18.35,18.36,18.35,18.36,33000.0,14.8166,14.8247,14.8166,14.8247,33000.0
2011-01-28 13:55:00,18.36,18.39,18.35,18.38,27500.0,14.8247,14.8489,14.8166,14.8409,27500.0
2011-01-28 14:00:00,18.38,18.39,18.37,18.38,50500.0,14.8409,14.8489,14.8328,14.8409,50500.0
2011-01-28 14:05:00,18.38,18.38,18.36,18.37,16500.0,14.8409,14.8409,14.8247,14.8328,16500.0
2011-01-28 14:10:00,18.37,18.38,18.36,18.36,31500.0,14.8328,14.8409,14.8247,14.8247,31500.0
2011-01-28 14:15:00,18.36,18.38,18.35,18.37,39500.0,14.8247,14.8409,14.8166,14.8328,39500.0
2011-01-28 14:20:00,18.37,18.38,18.36,18.37,89500.0,14.8328,14.8409,14.8247,14.8328,89500.0
2011-01-28 14:25:00,18.37,18.37,18.36,18.36,39500.0,14.8328,14.8328,14.8247,14.8247,39500.0
2011-01-28 14:30:00,18.36,18.38,18.36,18.38,27000.0,14.8247,14.8409,14.8247,14.8409,27000.0
2011-01-28 14:35:00,18.39,18.39,18.37,18.37,45500.0,14.8489,14.8489,14.8328,14.8328,45500.0
2011-01-28 14:40:00,18.37,18.39,18.37,18.38,45500.0,14.8328,14.8489,14.8328,14.8409,45500.0
2011-01-28 14:45:00,18.38,18.4,18.37,18.39,30000.0,14.8409,14.857,14.8328,14.8489,30000.0
2011-01-28 14:50:00,18.39,18.4,18.37,18.38,111500.0,14.8489,14.857,14.8328,14.8409,111500.0
2011-01-28 14:55:00,18.38,18.38,18.36,18.38,55500.0,14.8409,14.8409,14.8247,14.8409,55500.0
2011-01-28 15:00:00,18.38,18.39,18.36,18.38,95500.0,14.8409,14.8489,14.8247,14.8409,95500.0
2011-01-28 15:05:00,18.39,18.4,18.37,18.37,112500.0,14.8489,14.857,14.8328,14.8328,112500.0
2011-01-28 15:10:00,18.37,18.38,18.35,18.37,141500.0,14.8328,14.8409,14.8166,14.8328,141500.0
2011-01-28 15:15:00,18.37,18.37,18.35,18.35,219500.0,14.8328,14.8328,14.8166,14.8166,219500.0
2011-01-28 15:20:00,18.35,18.36,18.33,18.36,205000.0,14.8166,14.8247,14.8005,14.8247,205000.0
2011-01-28 15:25:00,18.36,18.36,18.32,18.33,178500.0,14.8247,14.8247,14.7924,14.8005,178500.0
2011-01-28 15:30:00,18.33,18.34,18.32,18.33,139500.0,14.8005,14.8086,14.7924,14.8005,139500.0
2011-01-28 15:35:00,18.33,18.34,18.32,18.32,130500.0,14.8005,14.8086,14.7924,14.7924,130500.0
2011-01-28 15:40:00,18.32,18.33,18.3,18.33,186000.0,14.7924,14.8005,14.7763,14.8005,186000.0
2011-01-28 15:45:00,18.33,18.33,18.31,18.32,120500.0,14.8005,14.8005,14.7843,14.7924,120500.0
2011-01-28 15:50:00,18.32,18.34,18.31,18.34,122000.0,14.7924,14.8086,14.7843,14.8086,122000.0
2011-01-28 15:55:00,18.34,18.34,18.32,18.33,90000.0,14.8086,14.8086,14.7924,14.8005,90000.0
2011-01-31 09:30:00,18.4,18.42,18.38,18.39,91000.0,14.857,14.8732,14.8409,14.8489,91000.0
2011-01-31 09:35:00,18.38,18.39,18.37,18.38,109000.0,14.8409,14.8489,14.8328,14.8409,109000.0
2011-01-31 09:40:00,18.38,18.42,18.37,18.41,134500.0,14.8409,14.8732,14.8328,14.8651,134500.0
2011-01-31 09:45:00,18.41,18.41,18.36,18.36,190000.0,14.8651,14.8651,14.8247,14.8247,190000.0
2011-01-31 09:50:00,18.36,18.39,18.36,18.37,194000.0,14.8247,14.8489,14.8247,14.8328,194000.0
2011-01-31 09:55:00,18.37,18.4,18.35,18.37,185000.0,14.8328,14.857,14.8166,14.8328,185000.0
2011-01-31 10:00:00,18.36,18.4,18.36,18.39,200500.0,14.8247,14.857,14.8247,14.8489,200500.0
2011-01-31 10:05:00,18.39,18.41,18.39,18.39,123500.0,14.8489,14.8651,14.8489,14.8489,123500.0
2011-01-31 10:10:00,18.4,18.41,18.38,18.39,109000.0,14.857,14.8651,14.8409,14.8489,109000.0
2011-01-31 10:15:00,18.38,18.41,18.37,18.4,82000.0,14.8409,14.8651,14.8328,14.857,82000.0
2011-01-31 10:20:00,18.41,18.44,18.39,18.43,132500.0,14.8651,14.8893,14.8489,14.8812,132500.0
2011-01-31 10:25:00,18.43,18.45,18.43,18.45,109500.0,14.8812,14.8974,14.8812,14.8974,109500.0
2011-01-31 10:30:00,18.45,18.46,18.44,18.45,120000.0,14.8974,14.9055,14.8893,14.8974,120000.0
2011-01-31 10:35:00,18.44,18.48,18.44,18.48,40500.0,14.8893,14.9216,14.8893,14.9216,40500.0
2011-01-31 10:40:00,18.48,18.5,18.47,18.48,86000.0,14.9216,14.9378,14.9135,14.9216,86000.0
2011-01-31 10:45:00,18.47,18.48,18.46,18.47,465500.0,14.9135,14.9216,14.9055,14.9135,465500.0
2011-01-31 10:50:00,18.46,18.47,18.46,18.47,27500.0,14.9055,14.9135,14.9055,14.9135,27500.0
2011-01-31 10:55:00,18.47,18.49,18.47,18.48,29000.0,14.9135,14.9297,14.9135,14.9216,29000.0
2011-01-31 11:00:00,18.49,18.5,18.48,18.5,32000.0,14.9297,14.9378,14.9216,14.9378,32000.0
2011-01-31 11:05:00,18.5,18.5,18.49,18.49,31500.0,14.9378,14.9378,14.9297,14.9297,31500.0
2011-01-31 11:10:00,18.5,18.51,18.49,18.49,82500.0,14.9378,14.9458,14.9297,14.9297,82500.0
2011-01-31 11:15:00,18.49,18.49,18.48,18.49,223500.0,14.9297,14.9297,14.9216,14.9297,223500.0
2011-01-31 11:20:00,18.49,18.49,18.49,18.49,40000.0,14.9297,14.9297,14.9297,14.9297,40000.0
2011-01-31 11:25:00,18.49,18.51,18.49,18.5,39500.0,14.9297,14.9458,14.9297,14.9378,39500.0
2011-01-31 11:30:00,18.5,18.5,18.49,18.49,48500.0,14.9378,14.9378,14.9297,14.9297,48500.0
2011-01-31 11:35:00,18.5,18.5,18.48,18.49,31500.0,14.9378,14.9378,14.9216,14.9297,31500.0
2011-01-31 11:40:00,18.49,18.51,18.49,18.51,74000.0,14.9297,14.9458,14.9297,14.9458,74000.0
2011-01-31 11:45:00,18.5,18.5,18.48,18.49,24000.0,14.9378,14.9378,14.9216,14.9297,24000.0
2011-01-31 11:50:00,18.5,18.5,18.49,18.49,17500.0,14.9378,14.9378,14.9297,14.9297,17500.0
2011-01-31 11:55:00,18.48,18.51,18.48,18.5,42000.0,14.9216,14.9458,14.9216,14.9378,42000.0
2011-01-31 12:00:00,18.5,18.52,18.5,18.51,104500.0,14.9378,14.9539,14.9378,14.9458,104500.0
2011-01-31 12:05:00,18.51,18.53,18.51,18.52,44000.0,14.9458,14.962,14.9458,14.9539,44000.0
2011-01-31 12:10:00,18.52,18.54,18.52,18.53,114000.0,14.9539,14.97,14.9539,14.962,114000.0
2011-01-31 12:15:00,18.53,18.55,18.53,18.54,41000.0,14.962,14.9781,14.962,14.97,41000.0
2011-01-31 12:20:00,18.54,18.55,18.54,18.54,43500.0,14.97,14.9781,14.97,14.97,43500.0
2011-01-31 12:25:00,18.54,18.57,18.54,18.57,53000.0,14.97,14.9943,14.97,14.9943,53000.0
2011-01-31 12:30:00,18.57,18.58,18.56,18.56,78000.0,14.9943,15.0023,14.9862,14.9862,78000.0
2011-01-31 12:35:00,18.57,18.57,18.55,18.55,24500.0,14.9943,14.9943,14.9781,14.9781,24500.0
2011-01-31 12:40:00,18.55,18.55,18.52,18.54,93500.0,14.9781,14.9781,14.9539,14.97,93500.0
2011-01-31 12:45:00,18.54,18.55,18.53,18.53,38500.0,14.97,14.9781,14.962,14.962,38500.0
2011-01-31 12:50:00,18.53,18.54,18.53,18.53,37000.0,14.962,14.97,14.962,14.962,37000.0
2011-01-31 12:55:00,18.54,18.54,18.53,18.53,9000.0,14.97,14.97,14.962,14.962,9000.0
2011-01-31 13:00:00,18.53,18.55,18.53,18.54,151000.0,14.962,14.9781,14.962,14.97,151000.0
2011-01-31 13:05:00,18.54,18.55,18.54,18.55,38500.0,14.97,14.9781,14.97,14.9781,38500.0
2011-01-31 13:10:00,18.55,18.55,18.54,18.54,25000.0,14.9781,14.9781,14.97,14.97,25000.0
2011-01-31 13:15:00,18.54,18.56,18.54,18.54,34500.0,14.97,14.9862,14.97,14.97,34500.0
2011-01-31 13:20:00,18.54,18.55,18.54,18.54,46000.0,14.97,14.9781,14.97,14.97,46000.0
2011-01-31 13:25:00,18.54,18.55,18.54,18.55,36000.0,14.97,14.9781,14.97,14.9781,36000.0
2011-01-31 13:30:00,18.55,18.55,18.55,18.55,17500.0,14.9781,14.9781,14.9781,14.9781,17500.0
2011-01-31 13:35:00,18.55,18.55,18.53,18.54,49500.0,14.9781,14.9781,14.962,14.97,49500.0
2011-01-31 13:40:00,18.54,18.55,18.52,18.53,61500.0,14.97,14.9781,14.9539,14.962,61500.0
2011-01-31 13:45:00,18.54,18.55,18.54,18.55,53000.0,14.97,14.9781,14.97,14.9781,53000.0
2011-01-31 13:50:00,18.55,18.56,18.55,18.56,38500.0,14.9781,14.9862,14.9781,14.9862,38500.0
2011-01-31 13:55:00,18.56,18.56,18.56,18.56,20500.0,14.9862,14.9862,14.9862,14.9862,20500.0
2011-01-31 14:00:00,18.56,18.57,18.55,18.55,64000.0,14.9862,14.9943,14.9781,14.9781,64000.0
2011-01-31 14:05:00,18.55,18.56,18.55,18.55,45500.0,14.9781,14.9862,14.9781,14.9781,45500.0
2011-01-31 14:10:00,18.55,18.55,18.53,18.53,71000.0,14.9781,14.9781,14.962,14.962,71000.0
2011-01-31 14:15:00,18.53,18.54,18.53,18.53,59500.0,14.962,14.97,14.962,14.962,59500.0
2011-01-31 14:20:00,18.53,18.53,18.52,18.52,64500.0,14.962,14.962,14.9539,14.9539,64500.0
2011-01-31 14:25:00,18.52,18.52,18.49,18.49,86000.0,14.9539,14.9539,14.9297,14.9297,86000.0
2011-01-31 14:30:00,18.49,18.5,18.48,18.49,88000.0,14.9297,14.9378,14.9216,14.9297,88000.0
2011-01-31 14:35:00,18.49,18.5,18.47,18.48,99500.0,14.9297,14.9378,14.9135,14.9216,99500.0
2011-01-31 14:40:00,18.48,18.49,18.48,18.49,45000.0,14.9216,14.9297,14.9216,14.9297,45000.0
2011-01-31 14:45:00,18.49,18.49,18.45,18.46,95000.0,14.9297,14.9297,14.8974,14.9055,95000.0
2011-01-31 14:50:00,18.45,18.48,18.44,18.48,121500.0,14.8974,14.9216,14.8893,14.9216,121500.0
2011-01-31 14:55:00,18.48,18.48,18.47,18.47,103000.0,14.9216,14.9216,14.9135,14.9135,103000.0
2011-01-31 15:00:00,18.47,18.5,18.47,18.48,89000.0,14.9135,14.9378,14.9135,14.9216,89000.0
2011-01-31 15:05:00,18.49,18.49,18.48,18.49,89000.0,14.9297,14.9297,14.9216,14.9297,89000.0
2011-01-31 15:10:00,18.49,18.5,18.49,18.49,65500.0,14.9297,14.9378,14.9297,14.9297,65500.0
2011-01-31 15:15:00,18.49,18.51,18.49,18.5,51500.0,14.9297,14.9458,14.9297,14.9378,51500.0
2011-01-31 15:20:00,18.5,18.5,18.48,18.48,33500.0,14.9378,14.9378,14.9216,14.9216,33500.0
2011-01-31 15:25:00,18.48,18.49,18.47,18.47,48500.0,14.9216,14.9297,14.9135,14.9135,48500.0
2011-01-31 15:30:00,18.47,18.48,18.46,18.48,63000.0,14.9135,14.9216,14.9055,14.9216,63000.0
2011-01-31 15:35:00,18.48,18.48,18.46,18.47,31000.0,14.9216,14.9216,14.9055,14.9135,31000.0
2011-01-31 15:40:00,18.47,18.48,18.47,18.48,140000.0,14.9135,14.9216,14.9135,14.9216,140000.0
2011-01-31 15:45:00,18.48,18.48,18.46,18.48,151500.0,14.9216,14.9216,14.9055,14.9216,151500.0
2011-01-31 15:50:00,18.48,18.48,18.47,18.47,136000.0,14.9216,14.9216,14.9135,14.9135,136000.0
2011-01-31 15:55:00,18.48,18.48,18.46,18.46,500500.0,14.9216,14.9216,14.9055,14.9055,500500.0
2011-02-01 09:30:00,18.6,18.62,18.58,18.61,246500.0,15.0185,15.0346,15.0023,15.0266,246500.0
2011-02-01 09:35:00,18.61,18.66,18.61,18.64,122000.0,15.0266,15.0669,15.0266,15.0508,122000.0
2011-02-01 09:40:00,18.65,18.65,18.62,18.62,56500.0,15.0589,15.0589,15.0346,15.0346,56500.0
2011-02-01 09:45:00,18.62,18.63,18.6,18.6,91000.0,15.0346,15.0427,15.0185,15.0185,91000.0
2011-02-01 09:50:00,18.61,18.62,18.61,18.62,73000.0,15.0266,15.0346,15.0266,15.0346,73000.0
2011-02-01 09:55:00,18.63,18.64,18.62,18.64,67000.0,15.0427,15.0508,15.0346,15.0508,67000.0
2011-02-01 10:00:00,18.64,18.66,18.63,18.64,223000.0,15.0508,15.0669,15.0427,15.0508,223000.0
2011-02-01 10:05:00,18.64,18.65,18.61,18.62,111000.0,15.0508,15.0589,15.0266,15.0346,111000.0
2011-02-01 10:10:00,18.62,18.62,18.61,18.61,34000.0,15.0346,15.0346,15.0266,15.0266,34000.0
2011-02-01 10:15:00,18.61,18.62,18.61,18.62,42000.0,15.0266,15.0346,15.0266,15.0346,42000.0
2011-02-01 10:20:00,18.62,18.65,18.62,18.64,76000.0,15.0346,15.0589,15.0346,15.0508,76000.0
2011-02-01 10:25:00,18.64,18.64,18.63,18.64,39500.0,15.0508,15.0508,15.0427,15.0508,39500.0
2011-02-01 10:30:00,18.64,18.65,18.64,18.64,25500.0,15.0508,15.0589,15.0508,15.0508,25500.0
2011-02-01 10:35:00,18.64,18.66,18.64,18.66,152500.0,15.0508,15.0669,15.0508,15.0669,152500.0
2011-02-01 10:40:00,18.66,18.68,18.65,18.67,117500.0,15.0669,15.0831,15.0589,15.075,117500.0
2011-02-01 10:45:00,18.68,18.68,18.68,18.68,36000.0,15.0831,15.0831,15.0831,15.0831,36000.0
2011-02-01 10:50:00,18.68,18.68,18.67,18.68,54000.0,15.0831,15.0831,15.075,15.0831,54000.0
2011-02-01 10:55:00,18.68,18.68,18.67,18.68,35000.0,15.0831,15.0831,15.075,15.0831,35000.0
2011-02-01 11:00:00,18.68,18.68,18.67,18.68,30000.0,15.0831,15.0831,15.075,15.0831,30000.0
2011-02-01 11:05:00,18.68,18.7,18.68,18.68,58000.0,15.0831,15.0992,15.0831,15.0831,58000.0
2011-02-01 11:10:00,18.68,18.68,18.67,18.67,3000.0,15.0831,15.0831,15.075,15.075,3000.0
2011-02-01 11:15:00,18.67,18.67,18.65,18.66,86000.0,15.075,15.075,15.0589,15.0669,86000.0
2011-02-01 11:20:00,18.66,18.67,18.65,18.65,81500.0,15.0669,15.075,15.0589,15.0589,81500.0
2011-02-01 11:25:00,18.65,18.67,18.65,18.66,18000.0,15.0589,15.075,15.0589,15.0669,18000.0
2011-02-01 11:30:00,18.67,18.71,18.67,18.69,116000.0,15.075,15.1073,15.075,15.0912,116000.0
2011-02-01 11:35:00,18.69,18.71,18.69,18.7,43500.0,15.0912,15.1073,15.0912,15.0992,43500.0
2011-02-01 11:40:00,18.71,18.72,18.71,18.71,31000.0,15.1073,15.1154,15.1073,15.1073,31000.0
2011-02-01 11:45:00,18.71,18.72,18.71,18.72,104500.0,15.1073,15.1154,15.1073,15.1154,104500.0
2011-02-01 11:50:00,18.71,18.73,18.71,18.72,55500.0,15.1073,15.1235,15.1073,15.1154,55500.0
2011-02-01 11:55:00,18.72,18.73,18.72,18.72,101000.0,15.1154,15.1235,15.1154,15.1154,101000.0
2011-02-01 12:00:00,18.72,18.72,18.71,18.72,12500.0,15.1154,15.1154,15.1073,15.1154,12500.0
2011-02-01 12:05:00,18.72,18.73,18.72,18.73,37000.0,15.1154,15.1235,15.1154,15.1235,37000.0
2011-02-01 12:10:00,18.73,18.76,18.72,18.75,118000.0,15.1235,15.1477,15.1154,15.1396,118000.0
2011-02-01 12:15:00,18.74,18.75,18.74,18.75,32500.0,15.1315,15.1396,15.1315,15.1396,32500.0
2011-02-01 12:20:00,18.75,18.76,18.74,18.75,96000.0,15.1396,15.1477,15.1315,15.1396,96000.0
2011-02-01 12:25:00,18.75,18.76,18.75,18.75,99500.0,15.1396,15.1477,15.1396,15.1396,99500.0
2011-02-01 12:30:00,18.75,18.75,18.74,18.74,18500.0,15.1396,15.1396,15.1315,15.1315,18500.0
2011-02-01 12:35:00,18.74,18.75,18.74,18.74,5000.0,15.1315,15.1396,15.1315,15.1315,5000.0
2011-02-01 12:40:00,18.74,18.75,18.74,18.75,51500.0,15.1315,15.1396,15.1315,15.1396,51500.0
2011-02-01 12:45:00,18.76,18.76,18.75,18.76,44500.0,15.1477,15.1477,15.1396,15.1477,44500.0
2011-02-01 12:50:00,18.75,18.77,18.75,18.77,82000.0,15.1396,15.1558,15.1396,15.1558,82000.0
2011-02-01 12:55:00,18.77,18.78,18.77,18.78,42000.0,15.1558,15.1638,15.1558,15.1638,42000.0
2011-02-01 13:00:00,18.78,18.79,18.77,18.77,43000.0,15.1638,15.1719,15.1558,15.1558,43000.0
2011-02-01 13:05:00,18.77,18.77,18.76,18.76,11500.0,15.1558,15.1558,15.1477,15.1477,11500.0
2011-02-01 13:10:00,18.76,18.77,18.76,18.77,33500.0,15.1477,15.1558,15.1477,15.1558,33500.0
2011-02-01 13:15:00,18.76,18.77,18.76,18.76,18000.0,15.1477,15.1558,15.1477,15.1477,18000.0
2011-02-01 13:20:00,18.76,18.77,18.76,18.77,12000.0,15.1477,15.1558,15.1477,15.1558,12000.0
2011-02-01 13:25:00,18.77,18.77,18.76,18.77,15000.0,15.1558,15.1558,15.1477,15.1558,15000.0
2011-02-01 13:30:00,18.77,18.77,18.76,18.76,23000.0,15.1558,15.1558,15.1477,15.1477,23000.0
2011-02-01 13:35:00,18.76,18.76,18.75,18.76,43000.0,15.1477,15.1477,15.1396,15.1477,43000.0
2011-02-01 13:40:00,18.76,18.76,18.75,18.75,13500.0,15.1477,15.1477,15.1396,15.1396,13500.0
2011-02-01 13:45:00,18.75,18.76,18.75,18.76,19000.0,15.1396,15.1477,15.1396,15.1477,19000.0
2011-02-01 13:50:00,18.76,18.76,18.76,18.76,8000.0,15.1477,15.1477,15.1477,15.1477,8000.0
2011-02-01 13:55:00,18.76,18.76,18.74,18.74,16500.0,15.1477,15.1477,15.1315,15.1315,16500.0
2011-02-01 14:00:00,18.75,18.75,18.75,18.75,84500.0,15.1396,15.1396,15.1396,15.1396,84500.0
2011-02-01 14:05:00,18.75,18.76,18.75,18.75,16000.0,15.1396,15.1477,15.1396,15.1396,16000.0
2011-02-01 14:10:00,18.76,18.76,18.75,18.75,37500.0,15.1477,15.1477,15.1396,15.1396,37500.0
2011-02-01 14:15:00,18.75,18.76,18.75,18.75,44000.0,15.1396,15.1477,15.1396,15.1396,44000.0
2011-02-01 14:20:00,18.75,18.75,18.74,18.74,18000.0,15.1396,15.1396,15.1315,15.1315,18000.0
2011-02-01 14:25:00,18.75,18.75,18.74,18.74,28000.0,15.1396,15.1396,15.1315,15.1315,28000.0
2011-02-01 14:30:00,18.74,18.75,18.74,18.74,18000.0,15.1315,15.1396,15.1315,15.1315,18000.0
2011-02-01 14:35:00,18.74,18.75,18.74,18.74,8500.0,15.1315,15.1396,15.1315,15.1315,8500.0
2011-02-01 14:40:00,18.74,18.75,18.74,18.75,28500.0,15.1315,15.1396,15.1315,15.1396,28500.0
2011-02-01 14:45:00,18.75,18.75,18.73,18.73,49500.0,15.1396,15.1396,15.1235,15.1235,49500.0
2011-02-01 14:50:00,18.73,18.73,18.73,18.73,36500.0,15.1235,15.1235,15.1235,15.1235,36500.0
2011-02-01 14:55:00,18.73,18.76,18.73,18.75,64000.0,15.1235,15.1477,15.1235,15.1396,64000.0
2011-02-01 15:00:00,18.75,18.75,18.74,18.75,75500.0,15.1396,15.1396,15.1315,15.1396,75500.0
2011-02-01 15:05:00,18.75,18.75,18.74,18.75,50000.0,15.1396,15.1396,15.1315,15.1396,50000.0
2011-02-01 15:10:00,18.75,18.75,18.75,18.75,48000.0,15.1396,15.1396,15.1396,15.1396,48000.0
2011-02-01 15:15:00,18.75,18.76,18.75,18.76,52000.0,15.1396,15.1477,15.1396,15.1477,52000.0
2011-02-01 15:20:00,18.77,18.77,18.76,18.76,26500.0,15.1558,15.1558,15.1477,15.1477,26500.0
2011-02-01 15:25:00,18.76,18.76,18.76,18.76,18000.0,15.1477,15.1477,15.1477,15.1477,18000.0
2011-02-01 15:30:00,18.76,18.76,18.76,18.76,104000.0,15.1477,15.1477,15.1477,15.1477,104000.0
2011-02-01 15:35:00,18.76,18.77,18.76,18.76,122000.0,15.1477,15.1558,15.1477,15.1477,122000.0
2011-02-01 15:40:00,18.76,18.76,18.76,18.76,72500.0,15.1477,15.1477,15.1477,15.1477,72500.0
2011-02-01 15:45:00,18.76,18.77,18.76,18.76,57000.0,15.1477,15.1558,15.1477,15.1477,57000.0
2011-02-01 15:50:00,18.77,18.77,18.75,18.75,45000.0,15.1558,15.1558,15.1396,15.1396,45000.0
2011-02-01 15:55:00,18.75,18.75,18.74,18.74,139500.0,15.1396,15.1396,15.1315,15.1315,139500.0
2011-02-02 09:30:00,18.71,18.73,18.71,18.73,92000.0,15.1073,15.1235,15.1073,15.1235,92000.0
2011-02-02 09:35:00,18.74,18.74,18.7,18.71,64500.0,15.1315,15.1315,15.0992,15.1073,64500.0
2011-02-02 09:40:00,18.71,18.74,18.7,18.74,149500.0,15.1073,15.1315,15.0992,15.1315,149500.0
2011-02-02 09:45:00,18.74,18.77,18.74,18.77,173000.0,15.1315,15.1558,15.1315,15.1558,173000.0
2011-02-02 09:50:00,18.77,18.8,18.76,18.8,61500.0,15.1558,15.18,15.1477,15.18,61500.0
2011-02-02 09:55:00,18.8,18.81,18.8,18.81,169000.0,15.18,15.1881,15.18,15.1881,169000.0
2011-02-02 10:00:00,18.81,18.81,18.76,18.76,250500.0,15.1881,15.1881,15.1477,15.1477,250500.0
2011-02-02 10:05:00,18.76,18.77,18.76,18.77,64500.0,15.1477,15.1558,15.1477,15.1558,64500.0
2011-02-02 10:10:00,18.76,18.79,18.76,18.79,66500.0,15.1477,15.1719,15.1477,15.1719,66500.0
2011-02-02 10:15:00,18.79,18.81,18.78,18.8,58500.0,15.1719,15.1881,15.1638,15.18,58500.0
2011-02-02 10:20:00,18.8,18.81,18.78,18.78,112500.0,15.18,15.1881,15.1638,15.1638,112500.0
2011-02-02 10:25:00,18.79,18.81,18.78,18.8,84000.0,15.1719,15.1881,15.1638,15.18,84000.0
2011-02-02 10:30:00,18.8,18.82,18.8,18.81,2706000.0,15.18,15.1961,15.18,15.1881,2706000.0
2011-02-02 10:35:00,18.81,18.82,18.81,18.81,125000.0,15.1881,15.1961,15.1881,15.1881,125000.0
2011-02-02 10:40:00,18.81,18.81,18.79,18.8,118000.0,15.1881,15.1881,15.1719,15.18,118000.0
2011-02-02 10:45:00,18.8,18.8,18.78,18.78,50000.0,15.18,15.18,15.1638,15.1638,50000.0
2011-02-02 10:50:00,18.78,18.8,18.78,18.8,120500.0,15.1638,15.18,15.1638,15.18,120500.0
2011-02-02 10:55:00,18.81,18.81,18.8,18.81,35500.0,15.1881,15.1881,15.18,15.1881,35500.0
2011-02-02 11:00:00,18.81,18.81,18.79,18.79,64500.0,15.1881,15.1881,15.1719,15.1719,64500.0
2011-02-02 11:05:00,18.79,18.79,18.77,18.77,46500.0,15.1719,15.1719,15.1558,15.1558,46500.0
2011-02-02 11:10:00,18.77,18.78,18.76,18.78,85000.0,15.1558,15.1638,15.1477,15.1638,85000.0
2011-02-02 11:15:00,18.78,18.78,18.77,18.78,94500.0,15.1638,15.1638,15.1558,15.1638,94500.0
2011-02-02 11:20:00,18.77,18.78,18.77,18.77,81000.0,15.1558,15.1638,15.1558,15.1558,81000.0
2011-02-02 11:25:00,18.77,18.79,18.77,18.78,68500.0,15.1558,15.1719,15.1558,15.1638,68500.0
2011-02-02 11:30:00,18.78,18.79,18.77,18.79,58000.0,15.1638,15.1719,15.1558,15.1719,58000.0
2011-02-02 11:35:00,18.79,18.79,18.77,18.77,40500.0,15.1719,15.1719,15.1558,15.1558,40500.0
2011-02-02 11:40:00,18.78,18.79,18.78,18.79,14500.0,15.1638,15.1719,15.1638,15.1719,14500.0
2011-02-02 11:45:00,18.79,18.79,18.78,18.79,64000.0,15.1719,15.1719,15.1638,15.1719,64000.0
2011-02-02 11:50:00,18.8,18.8,18.79,18.8,173500.0,15.18,15.18,15.1719,15.18,173500.0
2011-02-02 11:55:00,18.8,18.8,18.79,18.8,97500.0,15.18,15.18,15.1719,15.18,97500.0
2011-02-02 12:00:00,18.8,18.8,18.77,18.77,27500.0,15.18,15.18,15.1558,15.1558,27500.0
2011-02-02 12:05:00,18.77,18.78,18.77,18.78,22000.0,15.1558,15.1638,15.1558,15.1638,22000.0
2011-02-02 12:10:00,18.78,18.78,18.78,18.78,17000.0,15.1638,15.1638,15.1638,15.1638,17000.0
2011-02-02 12:15:00,18.78,18.78,18.76,18.76,36500.0,15.1638,15.1638,15.1477,15.1477,36500.0
2011-02-02 12:20:00,18.76,18.76,18.74,18.75,42500.0,15.1477,15.1477,15.1315,15.1396,42500.0
2011-02-02 12:25:00,18.75,18.75,18.74,18.74,10500.0,15.1396,15.1396,15.1315,15.1315,10500.0
2011-02-02 12:30:00,18.74,18.75,18.73,18.75,23000.0,15.1315,15.1396,15.1235,15.1396,23000.0
2011-02-02 12:35:00,18.75,18.76,18.75,18.76,65500.0,15.1396,15.1477,15.1396,15.1477,65500.0
2011-02-02 12:40:00,18.76,18.77,18.75,18.75,48000.0,15.1477,15.1558,15.1396,15.1396,48000.0
2011-02-02 12:45:00,18.75,18.76,18.75,18.75,49500.0,15.1396,15.1477,15.1396,15.1396,49500.0
2011-02-02 12:50:00,18.76,18.76,18.75,18.75,23500.0,15.1477,15.1477,15.1396,15.1396,23500.0
2011-02-02 12:55:00,18.75,18.75,18.74,18.75,46000.0,15.1396,15.1396,15.1315,15.1396,46000.0
2011-02-02 13:00:00,18.75,18.75,18.74,18.75,91500.0,15.1396,15.1396,15.1315,15.1396,91500.0
2011-02-02 13:05:00,18.75,18.75,18.74,18.74,15000.0,15.1396,15.1396,15.1315,15.1315,15000.0
2011-02-02 13:10:00,18.75,18.75,18.74,18.74,29500.0,15.1396,15.1396,15.1315,15.1315,29500.0
2011-02-02 13:15:00,18.74,18.75,18.74,18.75,42500.0,15.1315,15.1396,15.1315,15.1396,42500.0
2011-02-02 13:20:00,18.75,18.75,18.75,18.75,3000.0,15.1396,15.1396,15.1396,15.1396,3000.0
2011-02-02 13:25:00,18.75,18.75,18.75,18.75,6500.0,15.1396,15.1396,15.1396,15.1396,6500.0
2011-02-02 13:30:00,18.75,18.75,18.75,18.75,40500.0,15.1396,15.1396,15.1396,15.1396,40500.0
2011-02-02 13:35:00,18.75,18.75,18.74,18.74,79500.0,15.1396,15.1396,15.1315,15.1315,79500.0
2011-02-02 13:40:00,18.74,18.74,18.73,18.73,36500.0,15.1315,15.1315,15.1235,15.1235,36500.0
2011-02-02 13:45:00,18.73,18.74,18.73,18.74,67000.0,15.1235,15.1315,15.1235,15.1315,67000.0
2011-02-02 13:50:00,18.74,18.75,18.74,18.75,20000.0,15.1315,15.1396,15.1315,15.1396,20000.0
2011-02-02 13:55:00,18.75,18.75,18.73,18.74,11000.0,15.1396,15.1396,15.1235,15.1315,11000.0
2011-02-02 14:00:00,18.74,18.74,18.73,18.74,206000.0,15.1315,15.1315,15.1235,15.1315,206000.0
2011-02-02 14:05:00,18.74,18.74,18.73,18.73,18000.0,15.1315,15.1315,15.1235,15.1235,18000.0
2011-02-02 14:10:00,18.73,18.74,18.72,18.73,152500.0,15.1235,15.1315,15.1154,15.1235,152500.0
2011-02-02 14:15:00,18.73,18.74,18.73,18.73,104000.0,15.1235,15.1315,15.1235,15.1235,104000.0
2011-02-02 14:20:00,18.73,18.74,18.73,18.74,582000.0,15.1235,15.1315,15.1235,15.1315,582000.0
2011-02-02 14:25:00,18.74,18.75,18.74,18.75,301500.0,15.1315,15.1396,15.1315,15.1396,301500.0
2011-02-02 14:30:00,18.75,18.75,18.74,18.75,407000.0,15.1396,15.1396,15.1315,15.1396,407000.0
2011-02-02 14:35:00,18.74,18.75,18.74,18.75,176000.0,15.1315,15.1396,15.1315,15.1396,176000.0
2011-02-02 14:40:00,18.75,18.75,18.74,18.74,10500.0,15.1396,15.1396,15.1315,15.1315,10500.0
2011-02-02 14:45:00,18.74,18.74,18.74,18.74,15500.0,15.1315,15.1315,15.1315,15.1315,15500.0
2011-02-02 14:50:00,18.74,18.76,18.74,18.76,129000.0,15.1315,15.1477,15.1315,15.1477,129000.0
2011-02-02 14:55:00,18.76,18.76,18.75,18.75,89000.0,15.1477,15.1477,15.1396,15.1396,89000.0
2011-02-02 15:00:00,18.75,18.76,18.75,18.76,90000.0,15.1396,15.1477,15.1396,15.1477,90000.0
2011-02-02 15:05:00,18.76,18.77,18.76,18.76,115500.0,15.1477,15.1558,15.1477,15.1477,115500.0
2011-02-02 15:10:00,18.76,18.76,18.75,18.76,72500.0,15.1477,15.1477,15.1396,15.1477,72500.0
2011-02-02 15:15:00,18.76,18.76,18.75,18.75,98000.0,15.1477,15.1477,15.1396,15.1396,98000.0
2011-02-02 15:20:00,18.75,18.76,18.75,18.75,135500.0,15.1396,15.1477,15.1396,15.1396,135500.0
2011-02-02 15:25:00,18.75,18.75,18.73,18.73,60000.0,15.1396,15.1396,15.1235,15.1235,60000.0
2011-02-02 15:30:00,18.73,18.73,18.72,18.72,121000.0,15.1235,15.1235,15.1154,15.1154,121000.0
2011-02-02 15:35:00,18.73,18.73,18.71,18.71,98000.0,15.1235,15.1235,15.1073,15.1073,98000.0
2011-02-02 15:40:00,18.71,18.72,18.71,18.72,28000.0,15.1073,15.1154,15.1073,15.1154,28000.0
2011-02-02 15:45:00,18.72,18.73,18.72,18.72,62500.0,15.1154,15.1235,15.1154,15.1154,62500.0
2011-02-02 15:50:00,18.72,18.72,18.71,18.71,167000.0,15.1154,15.1154,15.1073,15.1073,167000.0
2011-02-02 15:55:00,18.71,18.71,18.71,18.71,119500.0,15.1073,15.1073,15.1073,15.1073,119500.0
2011-02-03 09:30:00,18.7,18.73,18.7,18.73,147500.0,15.0992,15.1235,15.0992,15.1235,147500.0
2011-02-03 09:35:00,18.73,18.75,18.72,18.75,61000.0,15.1235,15.1396,15.1154,15.1396,61000.0
2011-02-03 09:40:00,18.74,18.74,18.68,18.68,48000.0,15.1315,15.1315,15.0831,15.0831,48000.0
2011-02-03 09:45:00,18.68,18.71,18.68,18.71,74000.0,15.0831,15.1073,15.0831,15.1073,74000.0
2011-02-03 09:50:00,18.72,18.73,18.71,18.71,58500.0,15.1154,15.1235,15.1073,15.1073,58500.0
2011-02-03 09:55:00,18.71,18.71,18.68,18.71,54000.0,15.1073,15.1073,15.0831,15.1073,54000.0
2011-02-03 10:00:00,18.73,18.73,18.68,18.69,81500.0,15.1235,15.1235,15.0831,15.0912,81500.0
2011-02-03 10:05:00,18.69,18.69,18.64,18.65,87500.0,15.0912,15.0912,15.0508,15.0589,87500.0
2011-02-03 10:10:00,18.64,18.64,18.58,18.59,137000.0,15.0508,15.0508,15.0023,15.0104,137000.0
2011-02-03 10:15:00,18.58,18.61,18.56,18.61,66500.0,15.0023,15.0266,14.9862,15.0266,66500.0
2011-02-03 10:20:00,18.61,18.64,18.61,18.64,84500.0,15.0266,15.0508,15.0266,15.0508,84500.0
2011-02-03 10:25:00,18.63,18.64,18.61,18.63,36500.0,15.0427,15.0508,15.0266,15.0427,36500.0
2011-02-03 10:30:00,18.64,18.64,18.62,18.63,40000.0,15.0508,15.0508,15.0346,15.0427,40000.0
2011-02-03 10:35:00,18.63,18.65,18.61,18.64,50500.0,15.0427,15.0589,15.0266,15.0508,50500.0
2011-02-03 10:40:00,18.64,18.65,18.63,18.64,32000.0,15.0508,15.0589,15.0427,15.0508,32000.0
2011-02-03 10:45:00,18.64,18.68,18.64,18.67,106000.0,15.0508,15.0831,15.0508,15.075,106000.0
2011-02-03 10:50:00,18.67,18.67,18.65,18.66,75000.0,15.075,15.075,15.0589,15.0669,75000.0
2011-02-03 10:55:00,18.66,18.67,18.66,18.66,92500.0,15.0669,15.075,15.0669,15.0669,92500.0
2011-02-03 11:00:00,18.67,18.67,18.64,18.64,18500.0,15.075,15.075,15.0508,15.0508,18500.0
2011-02-03 11:05:00,18.65,18.65,18.63,18.63,776500.0,15.0589,15.0589,15.0427,15.0427,776500.0
2011-02-03 11:10:00,18.63,18.65,18.63,18.65,58000.0,15.0427,15.0589,15.0427,15.0589,58000.0
2011-02-03 11:15:00,18.66,18.66,18.64,18.66,48500.0,15.0669,15.0669,15.0508,15.0669,48500.0
2011-02-03 11:20:00,18.65,18.67,18.65,18.66,15500.0,15.0589,15.075,15.0589,15.0669,15500.0
2011-02-03 11:25:00,18.66,18.67,18.65,18.67,25000.0,15.0669,15.075,15.0589,15.075,25000.0
2011-02-03 11:30:00,18.67,18.69,18.66,18.69,48000.0,15.075,15.0912,15.0669,15.0912,48000.0
2011-02-03 11:35:00,18.69,18.72,18.69,18.72,61000.0,15.0912,15.1154,15.0912,15.1154,61000.0
2011-02-03 11:40:00,18.72,18.73,18.71,18.71,74000.0,15.1154,15.1235,15.1073,15.1073,74000.0
2011-02-03 11:45:00,18.72,18.73,18.72,18.72,37500.0,15.1154,15.1235,15.1154,15.1154,37500.0
2011-02-03 11:50:00,18.72,18.73,18.72,18.73,23000.0,15.1154,15.1235,15.1154,15.1235,23000.0
2011-02-03 11:55:00,18.73,18.74,18.72,18.74,37000.0,15.1235,15.1315,15.1154,15.1315,37000.0
2011-02-03 12:00:00,18.74,18.75,18.74,18.75,68500.0,15.1315,15.1396,15.1315,15.1396,68500.0
2011-02-03 12:05:00,18.74,18.74,18.72,18.72,34000.0,15.1315,15.1315,15.1154,15.1154,34000.0
2011-02-03 12:10:00,18.72,18.73,18.72,18.72,18500.0,15.1154,15.1235,15.1154,15.1154,18500.0
2011-02-03 12:15:00,18.72,18.72,18.71,18.72,10000.0,15.1154,15.1154,15.1073,15.1154,10000.0
2011-02-03 12:20:00,18.72,18.72,18.72,18.72,16500.0,15.1154,15.1154,15.1154,15.1154,16500.0
2011-02-03 12:25:00,18.72,18.73,18.72,18.73,7000.0,15.1154,15.1235,15.1154,15.1235,7000.0
2011-02-03 12:30:00,18.73,18.73,18.72,18.72,6000.0,15.1235,15.1235,15.1154,15.1154,6000.0
2011-02-03 12:35:00,18.72,18.72,18.72,18.72,12000.0,15.1154,15.1154,15.1154,15.1154,12000.0
2011-02-03 12:40:00,18.72,18.72,18.71,18.72,15000.0,15.1154,15.1154,15.1073,15.1154,15000.0
2011-02-03 12:45:00,18.72,18.72,18.71,18.71,24500.0,15.1154,15.1154,15.1073,15.1073,24500.0
2011-02-03 12:50:00,18.71,18.72,18.71,18.72,13000.0,15.1073,15.1154,15.1073,15.1154,13000.0
2011-02-03 12:55:00,18.72,18.73,18.71,18.73,21500.0,15.1154,15.1235,15.1073,15.1235,21500.0
2011-02-03 13:00:00,18.72,18.73,18.72,18.73,25500.0,15.1154,15.1235,15.1154,15.1235,25500.0
2011-02-03 13:05:00,18.73,18.74,18.72,18.73,20000.0,15.1235,15.1315,15.1154,15.1235,20000.0
2011-02-03 13:10:00,18.73,18.74,18.73,18.74,4000.0,15.1235,15.1315,15.1235,15.1315,4000.0
2011-02-03 13:15:00,18.74,18.74,18.72,18.72,26000.0,15.1315,15.1315,15.1154,15.1154,26000.0
2011-02-03 13:20:00,18.72,18.73,18.72,18.73,15000.0,15.1154,15.1235,15.1154,15.1235,15000.0
2011-02-03 13:25:00,18.74,18.74,18.73,18.74,9000.0,15.1315,15.1315,15.1235,15.1315,9000.0
2011-02-03 13:30:00,18.74,18.74,18.73,18.74,32000.0,15.1315,15.1315,15.1235,15.1315,32000.0
2011-02-03 13:35:00,18.74,18.74,18.73,18.73,19000.0,15.1315,15.1315,15.1235,15.1235,19000.0
2011-02-03 13:40:00,18.74,18.74,18.72,18.72,24500.0,15.1315,15.1315,15.1154,15.1154,24500.0
2011-02-03 13:45:00,18.72,18.72,18.71,18.72,41000.0,15.1154,15.1154,15.1073,15.1154,41000.0
2011-02-03 13:50:00,18.72,18.73,18.72,18.73,12000.0,15.1154,15.1235,15.1154,15.1235,12000.0
2011-02-03 13:55:00,18.73,18.74,18.73,18.73,16000.0,15.1235,15.1315,15.1235,15.1235,16000.0
2011-02-03 14:00:00,18.73,18.74,18.73,18.74,35000.0,15.1235,15.1315,15.1235,15.1315,35000.0
2011-02-03 14:05:00,18.73,18.73,18.72,18.73,30000.0,15.1235,15.1235,15.1154,15.1235,30000.0
2011-02-03 14:10:00,18.73,18.73,18.72,18.72,38500.0,15.1235,15.1235,15.1154,15.1154,38500.0
2011-02-03 14:15:00,18.72,18.75,18.72,18.75,40000.0,15.1154,15.1396,15.1154,15.1396,40000.0
2011-02-03 14:20:00,18.74,18.75,18.74,18.74,31500.0,15.1315,15.1396,15.1315,15.1315,31500.0
2011-02-03 14:25:00,18.74,18.74,18.73,18.73,72000.0,15.1315,15.1315,15.1235,15.1235,72000.0
2011-02-03 14:30:00,18.74,18.74,18.73,18.74,41500.0,15.1315,15.1315,15.1235,15.1315,41500.0
2011-02-03 14:35:00,18.74,18.74,18.73,18.74,69000.0,15.1315,15.1315,15.1235,15.1315,69000.0
2011-02-03 14:40:00,18.74,18.74,18.74,18.74,12500.0,15.1315,15.1315,15.1315,15.1315,12500.0
2011-02-03 14:45:00,18.74,18.75,18.74,18.75,15500.0,15.1315,15.1396,15.1315,15.1396,15500.0
2011-02-03 14:50:00,18.75,18.77,18.74,18.77,19500.0,15.1396,15.1558,15.1315,15.1558,19500.0
2011-02-03 14:55:00,18.77,18.78,18.76,18.76,67000.0,15.1558,15.1638,15.1477,15.1477,67000.0
2011-02-03 15:00:00,18.77,18.79,18.77,18.79,157000.0,15.1558,15.1719,15.1558,15.1719,157000.0
2011-02-03 15:05:00,18.79,18.8,18.79,18.79,46500.0,15.1719,15.18,15.1719,15.1719,46500.0
2011-02-03 15:10:00,18.79,18.79,18.79,18.79,88000.0,15.1719,15.1719,15.1719,15.1719,88000.0
2011-02-03 15:15:00,18.79,18.8,18.79,18.79,58500.0,15.1719,15.18,15.1719,15.1719,58500.0
2011-02-03 15:20:00,18.79,18.8,18.78,18.78,67500.0,15.1719,15.18,15.1638,15.1638,67500.0
2011-02-03 15:25:00,18.78,18.79,18.78,18.78,30500.0,15.1638,15.1719,15.1638,15.1638,30500.0
2011-02-03 15:30:00,18.79,18.79,18.78,18.78,46000.0,15.1719,15.1719,15.1638,15.1638,46000.0
2011-02-03 15:35:00,18.79,18.8,18.78,18.79,85000.0,15.1719,15.18,15.1638,15.1719,85000.0
2011-02-03 15:40:00,18.79,18.79,18.78,18.78,37500.0,15.1719,15.1719,15.1638,15.1638,37500.0
2011-02-03 15:45:00,18.78,18.79,18.77,18.78,47500.0,15.1638,15.1719,15.1558,15.1638,47500.0
2011-02-03 15:50:00,18.78,18.79,18.78,18.78,130500.0,15.1638,15.1719,15.1638,15.1638,130500.0
2011-02-03 15:55:00,18.78,18.78,18.76,18.76,135500.0,15.1638,15.1638,15.1477,15.1477,135500.0
2011-02-04 09:30:00,18.77,18.8,18.75,18.8,160000.0,15.1558,15.18,15.1396,15.18,160000.0
2011-02-04 09:35:00,18.8,18.8,18.76,18.77,71000.0,15.18,15.18,15.1477,15.1558,71000.0
2011-02-04 09:40:00,18.76,18.78,18.75,18.75,44500.0,15.1477,15.1638,15.1396,15.1396,44500.0
2011-02-04 09:45:00,18.75,18.76,18.73,18.76,64500.0,15.1396,15.1477,15.1235,15.1477,64500.0
2011-02-04 09:50:00,18.76,18.78,18.76,18.78,75000.0,15.1477,15.1638,15.1477,15.1638,75000.0
2011-02-04 09:55:00,18.79,18.81,18.79,18.81,28000.0,15.1719,15.1881,15.1719,15.1881,28000.0
2011-02-04 10:00:00,18.81,18.84,18.81,18.84,12000.0,15.1881,15.2123,15.1881,15.2123,12000.0
2011-02-04 10:05:00,18.85,18.85,18.83,18.83,41000.0,15.2204,15.2204,15.2042,15.2042,41000.0
2011-02-04 10:10:00,18.84,18.84,18.82,18.82,27000.0,15.2123,15.2123,15.1961,15.1961,27000.0
2011-02-04 10:15:00,18.82,18.82,18.81,18.82,33000.0,15.1961,15.1961,15.1881,15.1961,33000.0
2011-02-04 10:20:00,18.82,18.84,18.82,18.84,26500.0,15.1961,15.2123,15.1961,15.2123,26500.0
2011-02-04 10:25:00,18.84,18.85,18.83,18.84,70500.0,15.2123,15.2204,15.2042,15.2123,70500.0
2011-02-04 10:30:00,18.84,18.85,18.83,18.84,31500.0,15.2123,15.2204,15.2042,15.2123,31500.0
2011-02-04 10:35:00,18.84,18.84,18.82,18.82,17500.0,15.2123,15.2123,15.1961,15.1961,17500.0
2011-02-04 10:40:00,18.81,18.82,18.79,18.8,75000.0,15.1881,15.1961,15.1719,15.18,75000.0
2011-02-04 10:45:00,18.8,18.8,18.78,18.79,38500.0,15.18,15.18,15.1638,15.1719,38500.0
2011-02-04 10:50:00,18.8,18.8,18.75,18.75,76500.0,15.18,15.18,15.1396,15.1396,76500.0
2011-02-04 10:55:00,18.75,18.78,18.75,18.77,41000.0,15.1396,15.1638,15.1396,15.1558,41000.0
2011-02-04 11:00:00,18.77,18.79,18.74,18.74,29500.0,15.1558,15.1719,15.1315,15.1315,29500.0
2011-02-04 11:05:00,18.75,18.77,18.75,18.77,67000.0,15.1396,15.1558,15.1396,15.1558,67000.0
2011-02-04 11:10:00,18.77,18.78,18.76,18.78,37000.0,15.1558,15.1638,15.1477,15.1638,37000.0
2011-02-04 11:15:00,18.78,18.78,18.77,18.78,23500.0,15.1638,15.1638,15.1558,15.1638,23500.0
2011-02-04 11:20:00,18.79,18.79,18.78,18.78,104500.0,15.1719,15.1719,15.1638,15.1638,104500.0
2011-02-04 11:25:00,18.78,18.78,18.76,18.77,44500.0,15.1638,15.1638,15.1477,15.1558,44500.0
2011-02-04 11:30:00,18.77,18.79,18.76,18.79,50500.0,15.1558,15.1719,15.1477,15.1719,50500.0
2011-02-04 11:35:00,18.79,18.79,18.78,18.78,19500.0,15.1719,15.1719,15.1638,15.1638,19500.0
2011-02-04 11:40:00,18.78,18.8,18.78,18.79,21000.0,15.1638,15.18,15.1638,15.1719,21000.0
2011-02-04 11:45:00,18.79,18.79,18.77,18.79,15000.0,15.1719,15.1719,15.1558,15.1719,15000.0
2011-02-04 11:50:00,18.79,18.79,18.77,18.78,36000.0,15.1719,15.1719,15.1558,15.1638,36000.0
2011-02-04 11:55:00,18.78,18.78,18.77,18.78,3500.0,15.1638,15.1638,15.1558,15.1638,3500.0
2011-02-04 12:00:00,18.78,18.79,18.77,18.78,12500.0,15.1638,15.1719,15.1558,15.1638,12500.0
2011-02-04 12:05:00,18.78,18.79,18.78,18.78,115000.0,15.1638,15.1719,15.1638,15.1638,115000.0
2011-02-04 12:10:00,18.78,18.79,18.77,18.78,28000.0,15.1638,15.1719,15.1558,15.1638,28000.0
2011-02-04 12:15:00,18.78,18.79,18.78,18.78,99500.0,15.1638,15.1719,15.1638,15.1638,99500.0
2011-02-04 12:20:00,18.79,18.79,18.78,18.79,8500.0,15.1719,15.1719,15.1638,15.1719,8500.0
2011-02-04 12:25:00,18.79,18.8,18.79,18.79,51000.0,15.1719,15.18,15.1719,15.1719,51000.0
2011-02-04 12:30:00,18.79,18.8,18.79,18.8,11500.0,15.1719,15.18,15.1719,15.18,11500.0
2011-02-04 12:35:00,18.8,18.81,18.8,18.81,29500.0,15.18,15.1881,15.18,15.1881,29500.0
2011-02-04 12:40:00,18.81,18.81,18.81,18.81,29000.0,15.1881,15.1881,15.1881,15.1881,29000.0
2011-02-04 12:45:00,18.81,18.82,18.81,18.82,11500.0,15.1881,15.1961,15.1881,15.1961,11500.0
2011-02-04 12:50:00,18.82,18.83,18.82,18.83,17000.0,15.1961,15.2042,15.1961,15.2042,17000.0
2011-02-04 12:55:00,18.83,18.83,18.82,18.83,11500.0,15.2042,15.2042,15.1961,15.2042,11500.0
2011-02-04 13:00:00,18.83,18.83,18.82,18.83,14500.0,15.2042,15.2042,15.1961,15.2042,14500.0
2011-02-04 13:05:00,18.83,18.84,18.82,18.84,67500.0,15.2042,15.2123,15.1961,15.2123,67500.0
2011-02-04 13:10:00,18.84,18.86,18.84,18.86,79500.0,15.2123,15.2284,15.2123,15.2284,79500.0
2011-02-04 13:15:00,18.86,18.86,18.85,18.85,59000.0,15.2284,15.2284,15.2204,15.2204,59000.0
2011-02-04 13:20:00,18.86,18.87,18.86,18.86,18000.0,15.2284,15.2365,15.2284,15.2284,18000.0
2011-02-04 13:25:00,18.86,18.87,18.86,18.86,22000.0,15.2284,15.2365,15.2284,15.2284,22000.0
2011-02-04 13:30:00,18.86,18.86,18.86,18.86,26500.0,15.2284,15.2284,15.2284,15.2284,26500.0
2011-02-04 13:35:00,18.86,18.86,18.85,18.85,36000.0,15.2284,15.2284,15.2204,15.2204,36000.0
2011-02-04 13:40:00,18.85,18.86,18.85,18.85,59000.0,15.2204,15.2284,15.2204,15.2204,59000.0
2011-02-04 13:45:00,18.85,18.87,18.85,18.87,20000.0,15.2204,15.2365,15.2204,15.2365,20000.0
2011-02-04 13:50:00,18.87,18.88,18.86,18.88,59500.0,15.2365,15.2446,15.2284,15.2446,59500.0
2011-02-04 13:55:00,18.89,18.89,18.88,18.88,52000.0,15.2527,15.2527,15.2446,15.2446,52000.0
2011-02-04 14:00:00,18.89,18.89,18.86,18.86,23000.0,15.2527,15.2527,15.2284,15.2284,23000.0
2011-02-04 14:05:00,18.85,18.87,18.85,18.85,57000.0,15.2204,15.2365,15.2204,15.2204,57000.0
2011-02-04 14:10:00,18.85,18.86,18.84,18.86,26500.0,15.2204,15.2284,15.2123,15.2284,26500.0
2011-02-04 14:15:00,18.86,18.86,18.86,18.86,10500.0,15.2284,15.2284,15.2284,15.2284,10500.0
2011-02-04 14:20:00,18.86,18.86,18.85,18.86,18500.0,15.2284,15.2284,15.2204,15.2284,18500.0
2011-02-04 14:25:00,18.86,18.87,18.86,18.86,100500.0,15.2284,15.2365,15.2284,15.2284,100500.0
2011-02-04 14:30:00,18.86,18.86,18.86,18.86,12500.0,15.2284,15.2284,15.2284,15.2284,12500.0
2011-02-04 14:35:00,18.86,18.86,18.84,18.84,19000.0,15.2284,15.2284,15.2123,15.2123,19000.0
2011-02-04 14:40:00,18.84,18.84,18.84,18.84,31000.0,15.2123,15.2123,15.2123,15.2123,31000.0
2011-02-04 14:45:00,18.84,18.86,18.84,18.86,33500.0,15.2123,15.2284,15.2123,15.2284,33500.0
2011-02-04 14:50:00,18.86,18.86,18.86,18.86,14500.0,15.2284,15.2284,15.2284,15.2284,14500.0
2011-02-04 14:55:00,18.86,18.86,18.86,18.86,11500.0,15.2284,15.2284,15.2284,15.2284,11500.0
2011-02-04 15:00:00,18.86,18.88,18.86,18.86,58500.0,15.2284,15.2446,15.2284,15.2284,58500.0
2011-02-04 15:05:00,18.86,18.87,18.85,18.87,29000.0,15.2284,15.2365,15.2204,15.2365,29000.0
2011-02-04 15:10:00,18.87,18.88,18.87,18.88,22500.0,15.2365,15.2446,15.2365,15.2446,22500.0
2011-02-04 15:15:00,18.88,18.88,18.87,18.88,25000.0,15.2446,15.2446,15.2365,15.2446,25000.0
2011-02-04 15:20:00,18.88,18.88,18.88,18.88,32500.0,15.2446,15.2446,15.2446,15.2446,32500.0
2011-02-04 15:25:00,18.88,18.88,18.86,18.87,58500.0,15.2446,15.2446,15.2284,15.2365,58500.0
2011-02-04 15:30:00,18.87,18.88,18.87,18.88,85500.0,15.2365,15.2446,15.2365,15.2446,85500.0
2011-02-04 15:35:00,18.88,18.88,18.87,18.87,42000.0,15.2446,15.2446,15.2365,15.2365,42000.0
2011-02-04 15:40:00,18.87,18.87,18.86,18.87,35500.0,15.2365,15.2365,15.2284,15.2365,35500.0
2011-02-04 15:45:00,18.87,18.88,18.87,18.88,110500.0,15.2365,15.2446,15.2365,15.2446,110500.0
2011-02-04 15:50:00,18.88,18.88,18.87,18.87,52000.0,15.2446,15.2446,15.2365,15.2365,52000.0
2011-02-04 15:55:00,18.87,18.87,18.86,18.87,62500.0,15.2365,15.2365,15.2284,15.2365,62500.0
2011-02-07 09:30:00,18.95,18.97,18.94,18.96,170500.0,15.3011,15.3173,15.293,15.3092,170500.0
2011-02-07 09:35:00,18.96,18.99,18.96,18.99,40500.0,15.3092,15.3334,15.3092,15.3334,40500.0
2011-02-07 09:40:00,18.98,19.01,18.98,19.01,71000.0,15.3253,15.3495,15.3253,15.3495,71000.0
2011-02-07 09:45:00,19.01,19.05,19.01,19.03,140000.0,15.3495,15.3818,15.3495,15.3657,140000.0
2011-02-07 09:50:00,19.03,19.04,19.01,19.01,21000.0,15.3657,15.3738,15.3495,15.3495,21000.0
2011-02-07 09:55:00,19.0,19.01,19.0,19.0,36500.0,15.3415,15.3495,15.3415,15.3415,36500.0
2011-02-07 10:00:00,19.01,19.04,19.01,19.04,40000.0,15.3495,15.3738,15.3495,15.3738,40000.0
2011-02-07 10:05:00,19.04,19.04,19.01,19.02,100000.0,15.3738,15.3738,15.3495,15.3576,100000.0
2011-02-07 10:10:00,19.02,19.03,19.02,19.03,29500.0,15.3576,15.3657,15.3576,15.3657,29500.0
2011-02-07 10:15:00,19.02,19.04,19.02,19.03,37500.0,15.3576,15.3738,15.3576,15.3657,37500.0
2011-02-07 10:20:00,19.04,19.07,19.03,19.07,87000.0,15.3738,15.398,15.3657,15.398,87000.0
2011-02-07 10:25:00,19.08,19.08,19.07,19.07,59500.0,15.4061,15.4061,15.398,15.398,59500.0
2011-02-07 10:30:00,19.07,19.08,19.07,19.08,83500.0,15.398,15.4061,15.398,15.4061,83500.0
2011-02-07 10:35:00,19.08,19.1,19.07,19.09,109000.0,15.4061,15.4222,15.398,15.4141,109000.0
2011-02-07 10:40:00,19.1,19.1,19.08,19.09,24000.0,15.4222,15.4222,15.4061,15.4141,24000.0
2011-02-07 10:45:00,19.09,19.09,19.08,19.09,108500.0,15.4141,15.4141,15.4061,15.4141,108500.0
2011-02-07 10:50:00,19.1,19.1,19.09,19.09,29500.0,15.4222,15.4222,15.4141,15.4141,29500.0
2011-02-07 10:55:00,19.09,19.09,19.08,19.09,46500.0,15.4141,15.4141,15.4061,15.4141,46500.0
2011-02-07 11:00:00,19.09,19.11,19.09,19.1,98000.0,15.4141,15.4303,15.4141,15.4222,98000.0
2011-02-07 11:05:00,19.1,19.1,19.08,19.09,51500.0,15.4222,15.4222,15.4061,15.4141,51500.0
2011-02-07 11:10:00,19.09,19.1,19.08,19.08,29500.0,15.4141,15.4222,15.4061,15.4061,29500.0
2011-02-07 11:15:00,19.08,19.08,19.07,19.07,40500.0,15.4061,15.4061,15.398,15.398,40500.0
2011-02-07 11:20:00,19.07,19.08,19.07,19.07,31000.0,15.398,15.4061,15.398,15.398,31000.0
2011-02-07 11:25:00,19.07,19.08,19.07,19.07,36500.0,15.398,15.4061,15.398,15.398,36500.0
2011-02-07 11:30:00,19.08,19.09,19.08,19.08,47500.0,15.4061,15.4141,15.4061,15.4061,47500.0
2011-02-07 11:35:00,19.09,19.09,19.09,19.09,17000.0,15.4141,15.4141,15.4141,15.4141,17000.0
2011-02-07 11:40:00,19.09,19.1,19.09,19.09,35500.0,15.4141,15.4222,15.4141,15.4141,35500.0
2011-02-07 11:45:00,19.09,19.09,19.08,19.09,43500.0,15.4141,15.4141,15.4061,15.4141,43500.0
2011-02-07 11:50:00,19.09,19.09,19.08,19.08,17500.0,15.4141,15.4141,15.4061,15.4061,17500.0
2011-02-07 11:55:00,19.08,19.08,19.08,19.08,10000.0,15.4061,15.4061,15.4061,15.4061,10000.0
2011-02-07 12:00:00,19.08,19.08,19.07,19.07,18500.0,15.4061,15.4061,15.398,15.398,18500.0
2011-02-07 12:05:00,19.07,19.07,19.06,19.06,29500.0,15.398,15.398,15.3899,15.3899,29500.0
2011-02-07 12:10:00,19.06,19.06,19.06,19.06,41000.0,15.3899,15.3899,15.3899,15.3899,41000.0
2011-02-07 12:15:00,19.06,19.08,19.06,19.07,74500.0,15.3899,15.4061,15.3899,15.398,74500.0
2011-02-07 12:20:00,19.07,19.07,19.06,19.06,8000.0,15.398,15.398,15.3899,15.3899,8000.0
2011-02-07 12:25:00,19.07,19.07,19.06,19.06,6000.0,15.398,15.398,15.3899,15.3899,6000.0
2011-02-07 12:30:00,19.06,19.07,19.06,19.07,29000.0,15.3899,15.398,15.3899,15.398,29000.0
2011-02-07 12:35:00,19.07,19.07,19.06,19.06,16500.0,15.398,15.398,15.3899,15.3899,16500.0
2011-02-07 12:40:00,19.07,19.07,19.07,19.07,25000.0,15.398,15.398,15.398,15.398,25000.0
2011-02-07 12:45:00,19.08,19.08,19.07,19.07,26500.0,15.4061,15.4061,15.398,15.398,26500.0
2011-02-07 12:50:00,19.08,19.08,19.07,19.08,45500.0,15.4061,15.4061,15.398,15.4061,45500.0
2011-02-07 12:55:00,19.08,19.08,19.06,19.07,24000.0,15.4061,15.4061,15.3899,15.398,24000.0
2011-02-07 13:00:00,19.07,19.07,19.07,19.07,5000.0,15.398,15.398,15.398,15.398,5000.0
2011-02-07 13:05:00,19.07,19.07,19.06,19.07,14000.0,15.398,15.398,15.3899,15.398,14000.0
2011-02-07 13:10:00,19.07,19.08,19.07,19.08,33000.0,15.398,15.4061,15.398,15.4061,33000.0
2011-02-07 13:15:00,19.07,19.07,19.07,19.07,24000.0,15.398,15.398,15.398,15.398,24000.0
2011-02-07 13:20:00,19.07,19.08,19.07,19.08,10500.0,15.398,15.4061,15.398,15.4061,10500.0
2011-02-07 13:25:00,19.08,19.09,19.08,19.08,29000.0,15.4061,15.4141,15.4061,15.4061,29000.0
2011-02-07 13:30:00,19.08,19.08,19.07,19.07,16000.0,15.4061,15.4061,15.398,15.398,16000.0
2011-02-07 13:35:00,19.07,19.07,19.05,19.05,56500.0,15.398,15.398,15.3818,15.3818,56500.0
2011-02-07 13:40:00,19.05,19.07,19.05,19.06,20000.0,15.3818,15.398,15.3818,15.3899,20000.0
2011-02-07 13:45:00,19.06,19.06,19.05,19.06,28500.0,15.3899,15.3899,15.3818,15.3899,28500.0
2011-02-07 13:50:00,19.05,19.06,19.05,19.05,7500.0,15.3818,15.3899,15.3818,15.3818,7500.0
2011-02-07 13:55:00,19.07,19.07,19.06,19.06,30000.0,15.398,15.398,15.3899,15.3899,30000.0
2011-02-07 14:00:00,19.07,19.07,19.06,19.07,32500.0,15.398,15.398,15.3899,15.398,32500.0
2011-02-07 14:05:00,19.06,19.07,19.06,19.06,14000.0,15.3899,15.398,15.3899,15.3899,14000.0
2011-02-07 14:10:00,19.06,19.06,19.05,19.05,11500.0,15.3899,15.3899,15.3818,15.3818,11500.0
2011-02-07 14:15:00,19.05,19.06,19.05,19.06,56000.0,15.3818,15.3899,15.3818,15.3899,56000.0
2011-02-07 14:20:00,19.07,19.07,19.06,19.06,16000.0,15.398,15.398,15.3899,15.3899,16000.0
2011-02-07 14:25:00,19.06,19.07,19.05,19.05,29500.0,15.3899,15.398,15.3818,15.3818,29500.0
2011-02-07 14:30:00,19.05,19.05,19.05,19.05,13500.0,15.3818,15.3818,15.3818,15.3818,13500.0
2011-02-07 14:35:00,19.05,19.05,19.04,19.04,13000.0,15.3818,15.3818,15.3738,15.3738,13000.0
2011-02-07 14:40:00,19.05,19.05,19.04,19.05,27000.0,15.3818,15.3818,15.3738,15.3818,27000.0
2011-02-07 14:45:00,19.05,19.05,19.04,19.04,20500.0,15.3818,15.3818,15.3738,15.3738,20500.0
2011-02-07 14:50:00,19.04,19.04,19.03,19.03,55000.0,15.3738,15.3738,15.3657,15.3657,55000.0
2011-02-07 14:55:00,19.02,19.02,19.0,19.02,124000.0,15.3576,15.3576,15.3415,15.3576,124000.0
2011-02-07 15:00:00,19.01,19.03,19.01,19.03,44500.0,15.3495,15.3657,15.3495,15.3657,44500.0
2011-02-07 15:05:00,19.03,19.04,19.03,19.04,50500.0,15.3657,15.3738,15.3657,15.3738,50500.0
2011-02-07 15:10:00,19.04,19.04,19.01,19.01,64500.0,15.3738,15.3738,15.3495,15.3495,64500.0
2011-02-07 15:15:00,19.01,19.02,19.0,19.01,60000.0,15.3495,15.3576,15.3415,15.3495,60000.0
2011-02-07 15:20:00,19.01,19.01,19.0,19.01,69500.0,15.3495,15.3495,15.3415,15.3495,69500.0
2011-02-07 15:25:00,19.02,19.02,19.01,19.01,51500.0,15.3576,15.3576,15.3495,15.3495,51500.0
2011-02-07 15:30:00,19.01,19.03,19.01,19.02,61000.0,15.3495,15.3657,15.3495,15.3576,61000.0
2011-02-07 15:35:00,19.02,19.03,19.01,19.02,63000.0,15.3576,15.3657,15.3495,15.3576,63000.0
2011-02-07 15:40:00,19.02,19.03,19.02,19.03,77000.0,15.3576,15.3657,15.3576,15.3657,77000.0
2011-02-07 15:45:00,19.03,19.05,19.03,19.05,42000.0,15.3657,15.3818,15.3657,15.3818,42000.0
2011-02-07 15:50:00,19.05,19.05,19.03,19.03,114500.0,15.3818,15.3818,15.3657,15.3657,114500.0
2011-02-07 15:55:00,19.03,19.03,19.02,19.03,99000.0,15.3657,15.3657,15.3576,15.3657,99000.0
2011-02-08 09:30:00,19.06,19.06,19.03,19.03,243000.0,15.3899,15.3899,15.3657,15.3657,243000.0
2011-02-08 09:35:00,19.03,19.04,19.01,19.03,56000.0,15.3657,15.3738,15.3495,15.3657,56000.0
2011-02-08 09:40:00,19.02,19.02,18.99,19.0,31000.0,15.3576,15.3576,15.3334,15.3415,31000.0
2011-02-08 09:45:00,19.0,19.02,18.99,19.02,34000.0,15.3415,15.3576,15.3334,15.3576,34000.0
2011-02-08 09:50:00,19.02,19.05,19.02,19.05,16500.0,15.3576,15.3818,15.3576,15.3818,16500.0
2011-02-08 09:55:00,19.04,19.05,19.03,19.04,34500.0,15.3738,15.3818,15.3657,15.3738,34500.0
2011-02-08 10:00:00,19.04,19.05,19.04,19.05,32500.0,15.3738,15.3818,15.3738,15.3818,32500.0
2011-02-08 10:05:00,19.05,19.05,19.04,19.05,30500.0,15.3818,15.3818,15.3738,15.3818,30500.0
2011-02-08 10:10:00,19.05,19.05,19.03,19.04,14500.0,15.3818,15.3818,15.3657,15.3738,14500.0
2011-02-08 10:15:00,19.05,19.05,19.03,19.04,30000.0,15.3818,15.3818,15.3657,15.3738,30000.0
2011-02-08 10:20:00,19.04,19.08,19.04,19.08,62000.0,15.3738,15.4061,15.3738,15.4061,62000.0
2011-02-08 10:25:00,19.08,19.08,19.06,19.06,88000.0,15.4061,15.4061,15.3899,15.3899,88000.0
2011-02-08 10:30:00,19.06,19.06,19.05,19.06,29500.0,15.3899,15.3899,15.3818,15.3899,29500.0
2011-02-08 10:35:00,19.06,19.06,19.03,19.03,26500.0,15.3899,15.3899,15.3657,15.3657,26500.0
2011-02-08 10:40:00,19.02,19.03,19.02,19.03,85500.0,15.3576,15.3657,15.3576,15.3657,85500.0
2011-02-08 10:45:00,19.03,19.04,19.03,19.04,40500.0,15.3657,15.3738,15.3657,15.3738,40500.0
2011-02-08 10:50:00,19.04,19.04,19.02,19.02,60000.0,15.3738,15.3738,15.3576,15.3576,60000.0
2011-02-08 10:55:00,19.02,19.04,19.02,19.02,43500.0,15.3576,15.3738,15.3576,15.3576,43500.0
2011-02-08 11:00:00,19.03,19.03,18.99,19.0,113500.0,15.3657,15.3657,15.3334,15.3415,113500.0
2011-02-08 11:05:00,19.0,19.01,18.99,19.01,86000.0,15.3415,15.3495,15.3334,15.3495,86000.0
2011-02-08 11:10:00,19.01,19.03,19.01,19.03,34500.0,15.3495,15.3657,15.3495,15.3657,34500.0
2011-02-08 11:15:00,19.02,19.03,19.02,19.02,31500.0,15.3576,15.3657,15.3576,15.3576,31500.0
2011-02-08 11:20:00,19.02,19.03,19.01,19.03,19500.0,15.3576,15.3657,15.3495,15.3657,19500.0
2011-02-08 11:25:00,19.03,19.03,19.02,19.03,10500.0,15.3657,15.3657,15.3576,15.3657,10500.0
2011-02-08 11:30:00,19.03,19.06,19.03,19.06,37000.0,15.3657,15.3899,15.3657,15.3899,37000.0
2011-02-08 11:35:00,19.06,19.06,19.05,19.05,44500.0,15.3899,15.3899,15.3818,15.3818,44500.0
2011-02-08 11:40:00,19.05,19.07,19.05,19.06,44500.0,15.3818,15.398,15.3818,15.3899,44500.0
2011-02-08 11:45:00,19.06,19.07,19.06,19.07,35000.0,15.3899,15.398,15.3899,15.398,35000.0
2011-02-08 11:50:00,19.08,19.08,19.06,19.07,32000.0,15.4061,15.4061,15.3899,15.398,32000.0
2011-02-08 11:55:00,19.07,19.07,19.06,19.07,26500.0,15.398,15.398,15.3899,15.398,26500.0
2011-02-08 12:00:00,19.07,19.08,19.07,19.07,28500.0,15.398,15.4061,15.398,15.398,28500.0
2011-02-08 12:05:00,19.07,19.07,19.06,19.06,114000.0,15.398,15.398,15.3899,15.3899,114000.0
2011-02-08 12:10:00,19.06,19.06,19.06,19.06,6000.0,15.3899,15.3899,15.3899,15.3899,6000.0
2011-02-08 12:15:00,19.06,19.07,19.06,19.07,50500.0,15.3899,15.398,15.3899,15.398,50500.0
2011-02-08 12:20:00,19.07,19.07,19.07,19.07,8500.0,15.398,15.398,15.398,15.398,8500.0
2011-02-08 12:25:00,19.07,19.07,19.06,19.07,16000.0,15.398,15.398,15.3899,15.398,16000.0
2011-02-08 12:30:00,19.07,19.08,19.07,19.07,45500.0,15.398,15.4061,15.398,15.398,45500.0
2011-02-08 12:35:00,19.07,19.08,19.07,19.08,10000.0,15.398,15.4061,15.398,15.4061,10000.0
2011-02-08 12:40:00,19.08,19.08,19.07,19.07,15500.0,15.4061,15.4061,15.398,15.398,15500.0
2011-02-08 12:45:00,19.07,19.08,19.07,19.08,14000.0,15.398,15.4061,15.398,15.4061,14000.0
2011-02-08 12:50:00,19.07,19.08,19.07,19.08,13500.0,15.398,15.4061,15.398,15.4061,13500.0
2011-02-08 12:55:00,19.08,19.08,19.07,19.08,19000.0,15.4061,15.4061,15.398,15.4061,19000.0
2011-02-08 13:00:00,19.08,19.08,19.07,19.07,19000.0,15.4061,15.4061,15.398,15.398,19000.0
2011-02-08 13:05:00,19.07,19.07,19.06,19.06,23500.0,15.398,15.398,15.3899,15.3899,23500.0
2011-02-08 13:10:00,19.06,19.07,19.05,19.05,30000.0,15.3899,15.398,15.3818,15.3818,30000.0
2011-02-08 13:15:00,19.05,19.06,19.05,19.06,26000.0,15.3818,15.3899,15.3818,15.3899,26000.0
2011-02-08 13:20:00,19.06,19.06,19.06,19.06,28500.0,15.3899,15.3899,15.3899,15.3899,28500.0
2011-02-08 13:25:00,19.06,19.06,19.04,19.04,15500.0,15.3899,15.3899,15.3738,15.3738,15500.0
2011-02-08 13:30:00,19.05,19.06,19.05,19.06,33000.0,15.3818,15.3899,15.3818,15.3899,33000.0
2011-02-08 13:35:00,19.06,19.06,19.04,19.05,38500.0,15.3899,15.3899,15.3738,15.3818,38500.0
2011-02-08 13:40:00,19.05,19.06,19.05,19.06,16000.0,15.3818,15.3899,15.3818,15.3899,16000.0
2011-02-08 13:45:00,19.06,19.06,19.05,19.06,44000.0,15.3899,15.3899,15.3818,15.3899,44000.0
2011-02-08 13:50:00,19.06,19.07,19.06,19.06,14500.0,15.3899,15.398,15.3899,15.3899,14500.0
2011-02-08 13:55:00,19.07,19.07,19.05,19.06,26500.0,15.398,15.398,15.3818,15.3899,26500.0
2011-02-08 14:00:00,19.06,19.07,19.06,19.07,20500.0,15.3899,15.398,15.3899,15.398,20500.0
2011-02-08 14:05:00,19.07,19.07,19.07,19.07,55500.0,15.398,15.398,15.398,15.398,55500.0
2011-02-08 14:10:00,19.07,19.07,19.07,19.07,12000.0,15.398,15.398,15.398,15.398,12000.0
2011-02-08 14:15:00,19.07,19.07,19.07,19.07,13500.0,15.398,15.398,15.398,15.398,13500.0
2011-02-08 14:20:00,19.07,19.08,19.07,19.08,277500.0,15.398,15.4061,15.398,15.4061,277500.0
2011-02-08 14:25:00,19.08,19.09,19.08,19.09,49000.0,15.4061,15.4141,15.4061,15.4141,49000.0
2011-02-08 14:30:00,19.09,19.09,19.09,19.09,62000.0,15.4141,15.4141,15.4141,15.4141,62000.0
2011-02-08 14:35:00,19.09,19.1,19.09,19.1,51000.0,15.4141,15.4222,15.4141,15.4222,51000.0
2011-02-08 14:40:00,19.1,19.1,19.09,19.1,33000.0,15.4222,15.4222,15.4141,15.4222,33000.0
2011-02-08 14:45:00,19.1,19.1,19.1,19.1,50500.0,15.4222,15.4222,15.4222,15.4222,50500.0
2011-02-08 14:50:00,19.1,19.1,19.09,19.09,25000.0,15.4222,15.4222,15.4141,15.4141,25000.0
2011-02-08 14:55:00,19.09,19.09,19.08,19.08,16000.0,15.4141,15.4141,15.4061,15.4061,16000.0
2011-02-08 15:00:00,19.08,19.08,19.08,19.08,32000.0,15.4061,15.4061,15.4061,15.4061,32000.0
2011-02-08 15:05:00,19.08,19.1,19.08,19.1,106500.0,15.4061,15.4222,15.4061,15.4222,106500.0
2011-02-08 15:10:00,19.1,19.11,19.1,19.1,203000.0,15.4222,15.4303,15.4222,15.4222,203000.0
2011-02-08 15:15:00,19.1,19.1,19.09,19.09,58500.0,15.4222,15.4222,15.4141,15.4141,58500.0
2011-02-08 15:20:00,19.09,19.1,19.09,19.1,18500.0,15.4141,15.4222,15.4141,15.4222,18500.0
2011-02-08 15:25:00,19.1,19.1,19.08,19.08,22000.0,15.4222,15.4222,15.4061,15.4061,22000.0
2011-02-08 15:30:00,19.08,19.11,19.08,19.1,38500.0,15.4061,15.4303,15.4061,15.4222,38500.0
2011-02-08 15:35:00,19.1,19.11,19.09,19.1,43500.0,15.4222,15.4303,15.4141,15.4222,43500.0
2011-02-08 15:40:00,19.1,19.11,19.1,19.1,35000.0,15.4222,15.4303,15.4222,15.4222,35000.0
2011-02-08 15:45:00,19.11,19.12,19.11,19.12,101000.0,15.4303,15.4384,15.4303,15.4384,101000.0
2011-02-08 15:50:00,19.12,19.13,19.11,19.13,64000.0,15.4384,15.4464,15.4303,15.4464,64000.0
2011-02-08 15:55:00,19.12,19.13,19.12,19.12,53000.0,15.4384,15.4464,15.4384,15.4384,53000.0
2011-02-09 09:30:00,19.09,19.11,19.08,19.1,164000.0,15.4141,15.4303,15.4061,15.4222,164000.0
2011-02-09 09:35:00,19.1,19.11,19.08,19.09,111000.0,15.4222,15.4303,15.4061,15.4141,111000.0
2011-02-09 09:40:00,19.09,19.1,19.07,19.08,72500.0,15.4141,15.4222,15.398,15.4061,72500.0
2011-02-09 09:45:00,19.08,19.08,19.06,19.06,175000.0,15.4061,15.4061,15.3899,15.3899,175000.0
2011-02-09 09:50:00,19.05,19.07,19.05,19.06,24500.0,15.3818,15.398,15.3818,15.3899,24500.0
2011-02-09 09:55:00,19.07,19.09,19.06,19.09,74500.0,15.398,15.4141,15.3899,15.4141,74500.0
2011-02-09 10:00:00,19.09,19.11,19.08,19.11,88000.0,15.4141,15.4303,15.4061,15.4303,88000.0
2011-02-09 10:05:00,19.11,19.13,19.11,19.12,76000.0,15.4303,15.4464,15.4303,15.4384,76000.0
2011-02-09 10:10:00,19.12,19.12,19.1,19.1,44500.0,15.4384,15.4384,15.4222,15.4222,44500.0
2011-02-09 10:15:00,19.1,19.11,19.09,19.09,34000.0,15.4222,15.4303,15.4141,15.4141,34000.0
2011-02-09 10:20:00,19.1,19.11,19.09,19.11,31500.0,15.4222,15.4303,15.4141,15.4303,31500.0
2011-02-09 10:25:00,19.11,19.12,19.11,19.12,54500.0,15.4303,15.4384,15.4303,15.4384,54500.0
2011-02-09 10:30:00,19.12,19.12,19.11,19.12,43000.0,15.4384,15.4384,15.4303,15.4384,43000.0
2011-02-09 10:35:00,19.12,19.13,19.12,19.13,39000.0,15.4384,15.4464,15.4384,15.4464,39000.0
2011-02-09 10:40:00,19.13,19.14,19.13,19.14,37000.0,15.4464,15.4545,15.4464,15.4545,37000.0
2011-02-09 10:45:00,19.14,19.15,19.14,19.15,68000.0,15.4545,15.4626,15.4545,15.4626,68000.0
2011-02-09 10:50:00,19.16,19.16,19.15,19.16,52000.0,15.4707,15.4707,15.4626,15.4707,52000.0
2011-02-09 10:55:00,19.16,19.16,19.14,19.14,57000.0,15.4707,15.4707,15.4545,15.4545,57000.0
2011-02-09 11:00:00,19.14,19.14,19.14,19.14,18000.0,15.4545,15.4545,15.4545,15.4545,18000.0
2011-02-09 11:05:00,19.14,19.14,19.13,19.14,14000.0,15.4545,15.4545,15.4464,15.4545,14000.0
2011-02-09 11:10:00,19.14,19.14,19.11,19.11,70000.0,15.4545,15.4545,15.4303,15.4303,70000.0
2011-02-09 11:15:00,19.11,19.11,19.07,19.08,63500.0,15.4303,15.4303,15.398,15.4061,63500.0
2011-02-09 11:20:00,19.08,19.08,19.05,19.06,99000.0,15.4061,15.4061,15.3818,15.3899,99000.0
2011-02-09 11:25:00,19.06,19.06,19.04,19.05,119000.0,15.3899,15.3899,15.3738,15.3818,119000.0
2011-02-09 11:30:00,19.05,19.07,19.05,19.07,49500.0,15.3818,15.398,15.3818,15.398,49500.0
2011-02-09 11:35:00,19.07,19.07,19.06,19.06,64000.0,15.398,15.398,15.3899,15.3899,64000.0
2011-02-09 11:40:00,19.06,19.08,19.06,19.08,38500.0,15.3899,15.4061,15.3899,15.4061,38500.0
2011-02-09 11:45:00,19.08,19.08,19.08,19.08,26500.0,15.4061,15.4061,15.4061,15.4061,26500.0
2011-02-09 11:50:00,19.08,19.09,19.08,19.09,17500.0,15.4061,15.4141,15.4061,15.4141,17500.0
2011-02-09 11:55:00,19.08,19.08,19.06,19.06,12500.0,15.4061,15.4061,15.3899,15.3899,12500.0
2011-02-09 12:00:00,19.06,19.06,19.05,19.05,48500.0,15.3899,15.3899,15.3818,15.3818,48500.0
2011-02-09 12:05:00,19.05,19.07,19.05,19.07,55000.0,15.3818,15.398,15.3818,15.398,55000.0
2011-02-09 12:10:00,19.07,19.07,19.07,19.07,74500.0,15.398,15.398,15.398,15.398,74500.0
2011-02-09 12:15:00,19.07,19.07,19.05,19.06,73500.0,15.398,15.398,15.3818,15.3899,73500.0
2011-02-09 12:20:00,19.06,19.06,19.05,19.06,94500.0,15.3899,15.3899,15.3818,15.3899,94500.0
2011-02-09 12:25:00,19.06,19.07,19.06,19.07,38500.0,15.3899,15.398,15.3899,15.398,38500.0
2011-02-09 12:30:00,19.07,19.08,19.07,19.08,20500.0,15.398,15.4061,15.398,15.4061,20500.0
2011-02-09 12:35:00,19.08,19.09,19.08,19.09,33500.0,15.4061,15.4141,15.4061,15.4141,33500.0
2011-02-09 12:40:00,19.09,19.09,19.08,19.08,37500.0,15.4141,15.4141,15.4061,15.4061,37500.0
2011-02-09 12:45:00,19.09,19.09,19.08,19.08,25000.0,15.4141,15.4141,15.4061,15.4061,25000.0
2011-02-09 12:50:00,19.09,19.09,19.08,19.09,18000.0,15.4141,15.4141,15.4061,15.4141,18000.0
2011-02-09 12:55:00,19.09,19.09,19.07,19.07,31000.0,15.4141,15.4141,15.398,15.398,31000.0
2011-02-09 13:00:00,19.07,19.09,19.07,19.09,47500.0,15.398,15.4141,15.398,15.4141,47500.0
2011-02-09 13:05:00,19.09,19.12,19.09,19.12,58000.0,15.4141,15.4384,15.4141,15.4384,58000.0
2011-02-09 13:10:00,19.12,19.12,19.11,19.11,25000.0,15.4384,15.4384,15.4303,15.4303,25000.0
2011-02-09 13:15:00,19.11,19.12,19.11,19.12,21500.0,15.4303,15.4384,15.4303,15.4384,21500.0
2011-02-09 13:20:00,19.12,19.13,19.12,19.13,14500.0,15.4384,15.4464,15.4384,15.4464,14500.0
2011-02-09 13:25:00,19.13,19.13,19.12,19.12,16000.0,15.4464,15.4464,15.4384,15.4384,16000.0
2011-02-09 13:30:00,19.12,19.12,19.12,19.12,13500.0,15.4384,15.4384,15.4384,15.4384,13500.0
2011-02-09 13:35:00,19.12,19.12,19.12,19.12,11500.0,15.4384,15.4384,15.4384,15.4384,11500.0
2011-02-09 13:40:00,19.12,19.12,19.1,19.1,50000.0,15.4384,15.4384,15.4222,15.4222,50000.0
2011-02-09 13:45:00,19.1,19.1,19.1,19.1,7000.0,15.4222,15.4222,15.4222,15.4222,7000.0
2011-02-09 13:50:00,19.1,19.11,19.09,19.1,237000.0,15.4222,15.4303,15.4141,15.4222,237000.0
2011-02-09 13:55:00,19.1,19.1,19.1,19.1,18000.0,15.4222,15.4222,15.4222,15.4222,18000.0
2011-02-09 14:00:00,19.09,19.09,19.07,19.08,89000.0,15.4141,15.4141,15.398,15.4061,89000.0
2011-02-09 14:05:00,19.08,19.08,19.07,19.07,53500.0,15.4061,15.4061,15.398,15.398,53500.0
2011-02-09 14:10:00,19.07,19.08,19.06,19.08,10500.0,15.398,15.4061,15.3899,15.4061,10500.0
2011-02-09 14:15:00,19.08,19.08,19.07,19.07,14000.0,15.4061,15.4061,15.398,15.398,14000.0
2011-02-09 14:20:00,19.07,19.08,19.06,19.06,23500.0,15.398,15.4061,15.3899,15.3899,23500.0
2011-02-09 14:25:00,19.06,19.07,19.05,19.06,56000.0,15.3899,15.398,15.3818,15.3899,56000.0
2011-02-09 14:30:00,19.06,19.07,19.06,19.07,36500.0,15.3899,15.398,15.3899,15.398,36500.0
2011-02-09 14:35:00,19.07,19.07,19.04,19.04,54000.0,15.398,15.398,15.3738,15.3738,54000.0
2011-02-09 14:40:00,19.04,19.06,19.03,19.05,99000.0,15.3738,15.3899,15.3657,15.3818,99000.0
2011-02-09 14:45:00,19.05,19.05,19.03,19.04,35000.0,15.3818,15.3818,15.3657,15.3738,35000.0
2011-02-09 14:50:00,19.04,19.05,19.02,19.04,526000.0,15.3738,15.3818,15.3576,15.3738,526000.0
2011-02-09 14:55:00,19.04,19.05,19.04,19.04,100500.0,15.3738,15.3818,15.3738,15.3738,100500.0
2011-02-09 15:00:00,19.04,19.07,19.04,19.06,74500.0,15.3738,15.398,15.3738,15.3899,74500.0
2011-02-09 15:05:00,19.06,19.06,19.05,19.05,50500.0,15.3899,15.3899,15.3818,15.3818,50500.0
2011-02-09 15:10:00,19.05,19.08,19.05,19.08,80500.0,15.3818,15.4061,15.3818,15.4061,80500.0
2011-02-09 15:15:00,19.08,19.08,19.07,19.07,81500.0,15.4061,15.4061,15.398,15.398,81500.0
2011-02-09 15:20:00,19.07,19.09,19.07,19.08,63500.0,15.398,15.4141,15.398,15.4061,63500.0
2011-02-09 15:25:00,19.08,19.08,19.08,19.08,57500.0,15.4061,15.4061,15.4061,15.4061,57500.0
2011-02-09 15:30:00,19.08,19.08,19.06,19.06,85500.0,15.4061,15.4061,15.3899,15.3899,85500.0
2011-02-09 15:35:00,19.07,19.08,19.07,19.08,70000.0,15.398,15.4061,15.398,15.4061,70000.0
2011-02-09 15:40:00,19.07,19.08,19.07,19.08,73000.0,15.398,15.4061,15.398,15.4061,73000.0
2011-02-09 15:45:00,19.08,19.08,19.05,19.05,140500.0,15.4061,15.4061,15.3818,15.3818,140500.0
2011-02-09 15:50:00,19.06,19.07,19.05,19.07,161500.0,15.3899,15.398,15.3818,15.398,161500.0
2011-02-09 15:55:00,19.08,19.08,19.07,19.08,302000.0,15.4061,15.4061,15.398,15.4061,302000.0
2011-02-10 09:30:00,19.0,19.02,18.98,19.02,189000.0,15.3415,15.3576,15.3253,15.3576,189000.0
2011-02-10 09:35:00,19.02,19.06,19.02,19.06,64000.0,15.3576,15.3899,15.3576,15.3899,64000.0
2011-02-10 09:40:00,19.06,19.07,19.05,19.05,27500.0,15.3899,15.398,15.3818,15.3818,27500.0
2011-02-10 09:45:00,19.04,19.05,19.0,19.01,122500.0,15.3738,15.3818,15.3415,15.3495,122500.0
2011-02-10 09:50:00,19.01,19.03,19.01,19.03,71000.0,15.3495,15.3657,15.3495,15.3657,71000.0
2011-02-10 09:55:00,19.03,19.04,19.03,19.03,33000.0,15.3657,15.3738,15.3657,15.3657,33000.0
2011-02-10 10:00:00,19.04,19.06,19.0,19.05,128500.0,15.3738,15.3899,15.3415,15.3818,128500.0
2011-02-10 10:05:00,19.05,19.09,19.05,19.07,59000.0,15.3818,15.4141,15.3818,15.398,59000.0
2011-02-10 10:10:00,19.07,19.11,19.07,19.11,115000.0,15.398,15.4303,15.398,15.4303,115000.0
2011-02-10 10:15:00,19.11,19.13,19.11,19.13,124500.0,15.4303,15.4464,15.4303,15.4464,124500.0
2011-02-10 10:20:00,19.12,19.13,19.11,19.11,104500.0,15.4384,15.4464,15.4303,15.4303,104500.0
2011-02-10 10:25:00,19.12,19.13,19.1,19.12,40500.0,15.4384,15.4464,15.4222,15.4384,40500.0
2011-02-10 10:30:00,19.13,19.13,19.11,19.12,16000.0,15.4464,15.4464,15.4303,15.4384,16000.0
2011-02-10 10:35:00,19.12,19.15,19.12,19.12,56000.0,15.4384,15.4626,15.4384,15.4384,56000.0
2011-02-10 10:40:00,19.12,19.14,19.12,19.13,42000.0,15.4384,15.4545,15.4384,15.4464,42000.0
2011-02-10 10:45:00,19.14,19.15,19.14,19.14,118000.0,15.4545,15.4626,15.4545,15.4545,118000.0
2011-02-10 10:50:00,19.14,19.14,19.12,19.12,65000.0,15.4545,15.4545,15.4384,15.4384,65000.0
2011-02-10 10:55:00,19.12,19.13,19.11,19.11,92000.0,15.4384,15.4464,15.4303,15.4303,92000.0
2011-02-10 11:00:00,19.11,19.13,19.11,19.13,68000.0,15.4303,15.4464,15.4303,15.4464,68000.0
2011-02-10 11:05:00,19.13,19.14,19.12,19.12,32500.0,15.4464,15.4545,15.4384,15.4384,32500.0
2011-02-10 11:10:00,19.12,19.12,19.12,19.12,35000.0,15.4384,15.4384,15.4384,15.4384,35000.0
2011-02-10 11:15:00,19.12,19.15,19.11,19.12,53500.0,15.4384,15.4626,15.4303,15.4384,53500.0
2011-02-10 11:20:00,19.12,19.15,19.12,19.15,48000.0,15.4384,15.4626,15.4384,15.4626,48000.0
2011-02-10 11:25:00,19.15,19.17,19.14,19.17,160500.0,15.4626,15.4787,15.4545,15.4787,160500.0
2011-02-10 11:30:00,19.17,19.18,19.17,19.17,81000.0,15.4787,15.4868,15.4787,15.4787,81000.0
2011-02-10 11:35:00,19.18,19.19,19.18,19.18,24500.0,15.4868,15.4949,15.4868,15.4868,24500.0
2011-02-10 11:40:00,19.18,19.18,19.16,19.17,13000.0,15.4868,15.4868,15.4707,15.4787,13000.0
2011-02-10 11:45:00,19.17,19.19,19.17,19.18,27500.0,15.4787,15.4949,15.4787,15.4868,27500.0
2011-02-10 11:50:00,19.19,19.19,19.19,19.19,23500.0,15.4949,15.4949,15.4949,15.4949,23500.0
2011-02-10 11:55:00,19.19,19.19,19.18,19.19,13000.0,15.4949,15.4949,15.4868,15.4949,13000.0
2011-02-10 12:00:00,19.19,19.19,19.18,19.18,21000.0,15.4949,15.4949,15.4868,15.4868,21000.0
2011-02-10 12:05:00,19.18,19.19,19.18,19.18,8500.0,15.4868,15.4949,15.4868,15.4868,8500.0
2011-02-10 12:10:00,19.18,19.18,19.18,19.18,8500.0,15.4868,15.4868,15.4868,15.4868,8500.0
2011-02-10 12:15:00,19.17,19.17,19.16,19.16,42500.0,15.4787,15.4787,15.4707,15.4707,42500.0
2011-02-10 12:20:00,19.16,19.17,19.16,19.17,48000.0,15.4707,15.4787,15.4707,15.4787,48000.0
2011-02-10 12:25:00,19.17,19.18,19.17,19.18,36000.0,15.4787,15.4868,15.4787,15.4868,36000.0
2011-02-10 12:30:00,19.18,19.19,19.17,19.18,39500.0,15.4868,15.4949,15.4787,15.4868,39500.0
2011-02-10 12:35:00,19.18,19.18,19.16,19.16,16000.0,15.4868,15.4868,15.4707,15.4707,16000.0
2011-02-10 12:40:00,19.16,19.17,19.16,19.16,50000.0,15.4707,15.4787,15.4707,15.4707,50000.0
2011-02-10 12:45:00,19.16,19.17,19.16,19.16,58500.0,15.4707,15.4787,15.4707,15.4707,58500.0
2011-02-10 12:50:00,19.17,19.17,19.16,19.17,49000.0,15.4787,15.4787,15.4707,15.4787,49000.0
2011-02-10 12:55:00,19.17,19.17,19.15,19.15,16000.0,15.4787,15.4787,15.4626,15.4626,16000.0
2011-02-10 13:00:00,19.15,19.15,19.14,19.14,56500.0,15.4626,15.4626,15.4545,15.4545,56500.0
2011-02-10 13:05:00,19.14,19.14,19.13,19.13,10000.0,15.4545,15.4545,15.4464,15.4464,10000.0
2011-02-10 13:10:00,19.13,19.14,19.13,19.14,12000.0,15.4464,15.4545,15.4464,15.4545,12000.0
2011-02-10 13:15:00,19.14,19.16,19.14,19.15,35000.0,15.4545,15.4707,15.4545,15.4626,35000.0
2011-02-10 13:20:00,19.15,19.16,19.15,19.15,7500.0,15.4626,15.4707,15.4626,15.4626,7500.0
2011-02-10 13:25:00,19.15,19.15,19.13,19.13,19000.0,15.4626,15.4626,15.4464,15.4464,19000.0
2011-02-10 13:30:00,19.13,19.14,19.12,19.12,37500.0,15.4464,15.4545,15.4384,15.4384,37500.0
2011-02-10 13:35:00,19.13,19.13,19.12,19.13,12500.0,15.4464,15.4464,15.4384,15.4464,12500.0
2011-02-10 13:40:00,19.13,19.14,19.13,19.14,22000.0,15.4464,15.4545,15.4464,15.4545,22000.0
2011-02-10 13:45:00,19.14,19.15,19.13,19.14,115000.0,15.4545,15.4626,15.4464,15.4545,115000.0
2011-02-10 13:50:00,19.14,19.15,19.14,19.15,24500.0,15.4545,15.4626,15.4545,15.4626,24500.0
2011-02-10 13:55:00,19.15,19.15,19.14,19.15,12500.0,15.4626,15.4626,15.4545,15.4626,12500.0
2011-02-10 14:00:00,19.14,19.16,19.14,19.16,31000.0,15.4545,15.4707,15.4545,15.4707,31000.0
2011-02-10 14:05:00,19.16,19.17,19.16,19.16,45500.0,15.4707,15.4787,15.4707,15.4707,45500.0
2011-02-10 14:10:00,19.16,19.17,19.16,19.16,23000.0,15.4707,15.4787,15.4707,15.4707,23000.0
2011-02-10 14:15:00,19.17,19.17,19.16,19.16,19000.0,15.4787,15.4787,15.4707,15.4707,19000.0
2011-02-10 14:20:00,19.16,19.18,19.16,19.18,26000.0,15.4707,15.4868,15.4707,15.4868,26000.0
2011-02-10 14:25:00,19.18,19.18,19.17,19.17,19000.0,15.4868,15.4868,15.4787,15.4787,19000.0
2011-02-10 14:30:00,19.17,19.18,19.17,19.18,15000.0,15.4787,15.4868,15.4787,15.4868,15000.0
2011-02-10 14:35:00,19.18,19.18,19.17,19.17,43500.0,15.4868,15.4868,15.4787,15.4787,43500.0
2011-02-10 14:40:00,19.18,19.18,19.17,19.18,35000.0,15.4868,15.4868,15.4787,15.4868,35000.0
2011-02-10 14:45:00,19.18,19.18,19.17,19.18,7500.0,15.4868,15.4868,15.4787,15.4868,7500.0
2011-02-10 14:50:00,19.18,19.18,19.15,19.16,40500.0,15.4868,15.4868,15.4626,15.4707,40500.0
2011-02-10 14:55:00,19.15,19.15,19.15,19.15,68500.0,15.4626,15.4626,15.4626,15.4626,68500.0
2011-02-10 15:00:00,19.15,19.16,19.15,19.16,42000.0,15.4626,15.4707,15.4626,15.4707,42000.0
2011-02-10 15:05:00,19.16,19.16,19.15,19.15,30000.0,15.4707,15.4707,15.4626,15.4626,30000.0
2011-02-10 15:10:00,19.15,19.15,19.14,19.15,41500.0,15.4626,15.4626,15.4545,15.4626,41500.0
2011-02-10 15:15:00,19.15,19.16,19.15,19.15,55000.0,15.4626,15.4707,15.4626,15.4626,55000.0
2011-02-10 15:20:00,19.15,19.16,19.15,19.16,46500.0,15.4626,15.4707,15.4626,15.4707,46500.0
2011-02-10 15:25:00,19.16,19.17,19.16,19.17,95500.0,15.4707,15.4787,15.4707,15.4787,95500.0
2011-02-10 15:30:00,19.17,19.18,19.16,19.17,75000.0,15.4787,15.4868,15.4707,15.4787,75000.0
2011-02-10 15:35:00,19.17,19.18,19.17,19.17,112500.0,15.4787,15.4868,15.4787,15.4787,112500.0
2011-02-10 15:40:00,19.17,19.18,19.16,19.17,113500.0,15.4787,15.4868,15.4707,15.4787,113500.0
2011-02-10 15:45:00,19.18,19.2,19.18,19.19,167000.0,15.4868,15.503,15.4868,15.4949,167000.0
2011-02-10 15:50:00,19.19,19.19,19.14,19.14,180000.0,15.4949,15.4949,15.4545,15.4545,180000.0
2011-02-10 15:55:00,19.14,19.18,19.14,19.18,177500.0,15.4545,15.4868,15.4545,15.4868,177500.0
2011-02-11 09:30:00,19.12,19.14,19.12,19.14,200500.0,15.4384,15.4545,15.4384,15.4545,200500.0
2011-02-11 09:35:00,19.14,19.17,19.14,19.15,90000.0,15.4545,15.4787,15.4545,15.4626,90000.0
2011-02-11 09:40:00,19.15,19.17,19.13,19.14,42500.0,15.4626,15.4787,15.4464,15.4545,42500.0
2011-02-11 09:45:00,19.13,19.17,19.13,19.17,51000.0,15.4464,15.4787,15.4464,15.4787,51000.0
2011-02-11 09:50:00,19.17,19.19,19.17,19.18,18000.0,15.4787,15.4949,15.4787,15.4868,18000.0
2011-02-11 09:55:00,19.18,19.19,19.17,19.19,75000.0,15.4868,15.4949,15.4787,15.4949,75000.0
2011-02-11 10:00:00,19.19,19.21,19.19,19.21,92500.0,15.4949,15.511,15.4949,15.511,92500.0
2011-02-11 10:05:00,19.21,19.22,19.21,19.21,42000.0,15.511,15.5191,15.511,15.511,42000.0
2011-02-11 10:10:00,19.21,19.21,19.19,19.19,88000.0,15.511,15.511,15.4949,15.4949,88000.0
2011-02-11 10:15:00,19.19,19.21,19.19,19.21,42500.0,15.4949,15.511,15.4949,15.511,42500.0
2011-02-11 10:20:00,19.2,19.21,19.2,19.21,94500.0,15.503,15.511,15.503,15.511,94500.0
2011-02-11 10:25:00,19.2,19.22,19.2,19.22,77500.0,15.503,15.5191,15.503,15.5191,77500.0
2011-02-11 10:30:00,19.21,19.22,19.21,19.21,34500.0,15.511,15.5191,15.511,15.511,34500.0
2011-02-11 10:35:00,19.21,19.23,19.21,19.23,53500.0,15.511,15.5272,15.511,15.5272,53500.0
2011-02-11 10:40:00,19.23,19.23,19.22,19.22,81000.0,15.5272,15.5272,15.5191,15.5191,81000.0
2011-02-11 10:45:00,19.22,19.25,19.22,19.25,97500.0,15.5191,15.5433,15.5191,15.5433,97500.0
2011-02-11 10:50:00,19.25,19.27,19.25,19.27,100500.0,15.5433,15.5595,15.5433,15.5595,100500.0
2011-02-11 10:55:00,19.27,19.28,19.26,19.28,121000.0,15.5595,15.5676,15.5514,15.5676,121000.0
2011-02-11 11:00:00,19.28,19.31,19.27,19.29,206500.0,15.5676,15.5918,15.5595,15.5756,206500.0
2011-02-11 11:05:00,19.29,19.29,19.27,19.29,152000.0,15.5756,15.5756,15.5595,15.5756,152000.0
2011-02-11 11:10:00,19.29,19.29,19.27,19.27,76500.0,15.5756,15.5756,15.5595,15.5595,76500.0
2011-02-11 11:15:00,19.28,19.28,19.26,19.28,58000.0,15.5676,15.5676,15.5514,15.5676,58000.0
2011-02-11 11:20:00,19.28,19.31,19.28,19.31,85000.0,15.5676,15.5918,15.5676,15.5918,85000.0
2011-02-11 11:25:00,19.31,19.32,19.29,19.3,54000.0,15.5918,15.5999,15.5756,15.5837,54000.0
2011-02-11 11:30:00,19.3,19.31,19.3,19.3,30500.0,15.5837,15.5918,15.5837,15.5837,30500.0
2011-02-11 11:35:00,19.29,19.29,19.28,19.28,20000.0,15.5756,15.5756,15.5676,15.5676,20000.0
2011-02-11 11:40:00,19.29,19.3,19.29,19.29,25500.0,15.5756,15.5837,15.5756,15.5756,25500.0
2011-02-11 11:45:00,19.3,19.31,19.3,19.3,35500.0,15.5837,15.5918,15.5837,15.5837,35500.0
2011-02-11 11:50:00,19.3,19.32,19.3,19.3,38500.0,15.5837,15.5999,15.5837,15.5837,38500.0
2011-02-11 11:55:00,19.3,19.31,19.3,19.31,44500.0,15.5837,15.5918,15.5837,15.5918,44500.0
2011-02-11 12:00:00,19.31,19.32,19.3,19.3,28000.0,15.5918,15.5999,15.5837,15.5837,28000.0
2011-02-11 12:05:00,19.31,19.32,19.31,19.31,97000.0,15.5918,15.5999,15.5918,15.5918,97000.0
2011-02-11 12:10:00,19.31,19.31,19.28,19.29,35000.0,15.5918,15.5918,15.5676,15.5756,35000.0
2011-02-11 12:15:00,19.28,19.29,19.27,19.27,23000.0,15.5676,15.5756,15.5595,15.5595,23000.0
2011-02-11 12:20:00,19.27,19.28,19.27,19.27,36000.0,15.5595,15.5676,15.5595,15.5595,36000.0
2011-02-11 12:25:00,19.27,19.28,19.27,19.27,51500.0,15.5595,15.5676,15.5595,15.5595,51500.0
2011-02-11 12:30:00,19.27,19.28,19.27,19.28,45500.0,15.5595,15.5676,15.5595,15.5676,45500.0
2011-02-11 12:35:00,19.28,19.28,19.27,19.27,35500.0,15.5676,15.5676,15.5595,15.5595,35500.0
2011-02-11 12:40:00,19.28,19.29,19.28,19.29,16500.0,15.5676,15.5756,15.5676,15.5756,16500.0
2011-02-11 12:45:00,19.29,19.29,19.28,19.28,71000.0,15.5756,15.5756,15.5676,15.5676,71000.0
2011-02-11 12:50:00,19.29,19.29,19.28,19.29,15500.0,15.5756,15.5756,15.5676,15.5756,15500.0
2011-02-11 12:55:00,19.29,19.29,19.29,19.29,38500.0,15.5756,15.5756,15.5756,15.5756,38500.0
2011-02-11 13:00:00,19.29,19.29,19.29,19.29,20000.0,15.5756,15.5756,15.5756,15.5756,20000.0
2011-02-11 13:05:00,19.3,19.31,19.29,19.31,25500.0,15.5837,15.5918,15.5756,15.5918,25500.0
2011-02-11 13:10:00,19.31,19.32,19.31,19.31,51000.0,15.5918,15.5999,15.5918,15.5918,51000.0
2011-02-11 13:15:00,19.31,19.33,19.31,19.32,19000.0,15.5918,15.6079,15.5918,15.5999,19000.0
2011-02-11 13:20:00,19.32,19.32,19.31,19.32,13000.0,15.5999,15.5999,15.5918,15.5999,13000.0
2011-02-11 13:25:00,19.32,19.32,19.31,19.31,17500.0,15.5999,15.5999,15.5918,15.5918,17500.0
2011-02-11 13:30:00,19.31,19.32,19.31,19.32,13000.0,15.5918,15.5999,15.5918,15.5999,13000.0
2011-02-11 13:35:00,19.32,19.32,19.31,19.32,14000.0,15.5999,15.5999,15.5918,15.5999,14000.0
2011-02-11 13:40:00,19.32,19.32,19.32,19.32,16500.0,15.5999,15.5999,15.5999,15.5999,16500.0
2011-02-11 13:45:00,19.31,19.32,19.31,19.32,69500.0,15.5918,15.5999,15.5918,15.5999,69500.0
2011-02-11 13:50:00,19.32,19.32,19.32,19.32,21000.0,15.5999,15.5999,15.5999,15.5999,21000.0
2011-02-11 13:55:00,19.32,19.33,19.32,19.32,31500.0,15.5999,15.6079,15.5999,15.5999,31500.0
2011-02-11 14:00:00,19.33,19.34,19.32,19.34,41500.0,15.6079,15.616,15.5999,15.616,41500.0
2011-02-11 14:05:00,19.34,19.34,19.33,19.34,24000.0,15.616,15.616,15.6079,15.616,24000.0
2011-02-11 14:10:00,19.34,19.34,19.34,19.34,10000.0,15.616,15.616,15.616,15.616,10000.0
2011-02-11 14:15:00,19.34,19.34,19.34,19.34,28000.0,15.616,15.616,15.616,15.616,28000.0
2011-02-11 14:20:00,19.34,19.35,19.34,19.35,110000.0,15.616,15.6241,15.616,15.6241,110000.0
2011-02-11 14:25:00,19.35,19.35,19.35,19.35,19500.0,15.6241,15.6241,15.6241,15.6241,19500.0
2011-02-11 14:30:00,19.35,19.36,19.35,19.36,33000.0,15.6241,15.6322,15.6241,15.6322,33000.0
2011-02-11 14:35:00,19.36,19.37,19.36,19.37,30500.0,15.6322,15.6402,15.6322,15.6402,30500.0
2011-02-11 14:40:00,19.37,19.38,19.37,19.37,57500.0,15.6402,15.6483,15.6402,15.6402,57500.0
2011-02-11 14:45:00,19.37,19.37,19.37,19.37,21000.0,15.6402,15.6402,15.6402,15.6402,21000.0
2011-02-11 14:50:00,19.37,19.37,19.37,19.37,50000.0,15.6402,15.6402,15.6402,15.6402,50000.0
2011-02-11 14:55:00,19.37,19.37,19.36,19.36,72500.0,15.6402,15.6402,15.6322,15.6322,72500.0
2011-02-11 15:00:00,19.36,19.37,19.36,19.37,38500.0,15.6322,15.6402,15.6322,15.6402,38500.0
2011-02-11 15:05:00,19.37,19.37,19.36,19.37,28000.0,15.6402,15.6402,15.6322,15.6402,28000.0
2011-02-11 15:10:00,19.37,19.38,19.37,19.37,38500.0,15.6402,15.6483,15.6402,15.6402,38500.0
2011-02-11 15:15:00,19.37,19.38,19.37,19.37,55000.0,15.6402,15.6483,15.6402,15.6402,55000.0
2011-02-11 15:20:00,19.37,19.38,19.37,19.38,386500.0,15.6402,15.6483,15.6402,15.6483,386500.0
2011-02-11 15:25:00,19.38,19.38,19.37,19.37,133000.0,15.6483,15.6483,15.6402,15.6402,133000.0
2011-02-11 15:30:00,19.37,19.38,19.37,19.37,51000.0,15.6402,15.6483,15.6402,15.6402,51000.0
2011-02-11 15:35:00,19.36,19.37,19.36,19.36,42500.0,15.6322,15.6402,15.6322,15.6322,42500.0
2011-02-11 15:40:00,19.36,19.37,19.36,19.36,35000.0,15.6322,15.6402,15.6322,15.6322,35000.0
2011-02-11 15:45:00,19.36,19.36,19.35,19.35,67500.0,15.6322,15.6322,15.6241,15.6241,67500.0
2011-02-11 15:50:00,19.35,19.36,19.35,19.35,106500.0,15.6241,15.6322,15.6241,15.6241,106500.0
2011-02-11 15:55:00,19.35,19.37,19.35,19.37,132500.0,15.6241,15.6402,15.6241,15.6402,132500.0
2011-02-14 09:30:00,19.39,19.4,19.38,19.4,178500.0,15.6564,15.6645,15.6483,15.6645,178500.0
2011-02-14 09:35:00,19.4,19.43,19.39,19.4,43500.0,15.6645,15.6887,15.6564,15.6645,43500.0
2011-02-14 09:40:00,19.4,19.4,19.38,19.38,40000.0,15.6645,15.6645,15.6483,15.6483,40000.0
2011-02-14 09:45:00,19.39,19.42,19.39,19.41,27000.0,15.6564,15.6806,15.6564,15.6725,27000.0
2011-02-14 09:50:00,19.42,19.42,19.4,19.41,45000.0,15.6806,15.6806,15.6645,15.6725,45000.0
2011-02-14 09:55:00,19.41,19.42,19.4,19.4,37000.0,15.6725,15.6806,15.6645,15.6645,37000.0
2011-02-14 10:00:00,19.4,19.42,19.4,19.41,56000.0,15.6645,15.6806,15.6645,15.6725,56000.0
2011-02-14 10:05:00,19.41,19.42,19.39,19.4,114500.0,15.6725,15.6806,15.6564,15.6645,114500.0
2011-02-14 10:10:00,19.4,19.41,19.39,19.4,112500.0,15.6645,15.6725,15.6564,15.6645,112500.0
2011-02-14 10:15:00,19.4,19.42,19.39,19.42,71500.0,15.6645,15.6806,15.6564,15.6806,71500.0
2011-02-14 10:20:00,19.42,19.43,19.42,19.42,47000.0,15.6806,15.6887,15.6806,15.6806,47000.0
2011-02-14 10:25:00,19.42,19.42,19.41,19.42,72000.0,15.6806,15.6806,15.6725,15.6806,72000.0
2011-02-14 10:30:00,19.42,19.43,19.42,19.43,50000.0,15.6806,15.6887,15.6806,15.6887,50000.0
2011-02-14 10:35:00,19.42,19.43,19.42,19.42,81500.0,15.6806,15.6887,15.6806,15.6806,81500.0
2011-02-14 10:40:00,19.42,19.42,19.38,19.39,29000.0,15.6806,15.6806,15.6483,15.6564,29000.0
2011-02-14 10:45:00,19.39,19.39,19.37,19.37,58000.0,15.6564,15.6564,15.6402,15.6402,58000.0
2011-02-14 10:50:00,19.38,19.38,19.37,19.38,64500.0,15.6483,15.6483,15.6402,15.6483,64500.0
2011-02-14 10:55:00,19.37,19.39,19.37,19.39,47500.0,15.6402,15.6564,15.6402,15.6564,47500.0
2011-02-14 11:00:00,19.39,19.4,19.38,19.39,45500.0,15.6564,15.6645,15.6483,15.6564,45500.0
2011-02-14 11:05:00,19.4,19.41,19.39,19.41,38500.0,15.6645,15.6725,15.6564,15.6725,38500.0
2011-02-14 11:10:00,19.41,19.41,19.4,19.41,48000.0,15.6725,15.6725,15.6645,15.6725,48000.0
2011-02-14 11:15:00,19.4,19.42,19.4,19.42,39000.0,15.6645,15.6806,15.6645,15.6806,39000.0
2011-02-14 11:20:00,19.42,19.43,19.42,19.42,30000.0,15.6806,15.6887,15.6806,15.6806,30000.0
2011-02-14 11:25:00,19.43,19.43,19.42,19.42,22500.0,15.6887,15.6887,15.6806,15.6806,22500.0
2011-02-14 11:30:00,19.42,19.42,19.41,19.42,19000.0,15.6806,15.6806,15.6725,15.6806,19000.0
2011-02-14 11:35:00,19.42,19.43,19.42,19.42,21000.0,15.6806,15.6887,15.6806,15.6806,21000.0
2011-02-14 11:40:00,19.43,19.44,19.42,19.43,53500.0,15.6887,15.6968,15.6806,15.6887,53500.0
2011-02-14 11:45:00,19.43,19.43,19.42,19.42,45000.0,15.6887,15.6887,15.6806,15.6806,45000.0
2011-02-14 11:50:00,19.43,19.43,19.42,19.42,10500.0,15.6887,15.6887,15.6806,15.6806,10500.0
2011-02-14 11:55:00,19.42,19.44,19.42,19.44,19500.0,15.6806,15.6968,15.6806,15.6968,19500.0
2011-02-14 12:00:00,19.44,19.44,19.43,19.43,33500.0,15.6968,15.6968,15.6887,15.6887,33500.0
2011-02-14 12:05:00,19.43,19.43,19.43,19.43,22000.0,15.6887,15.6887,15.6887,15.6887,22000.0
2011-02-14 12:10:00,19.43,19.44,19.43,19.43,29000.0,15.6887,15.6968,15.6887,15.6887,29000.0
2011-02-14 12:15:00,19.43,19.44,19.43,19.44,21000.0,15.6887,15.6968,15.6887,15.6968,21000.0
2011-02-14 12:20:00,19.44,19.45,19.44,19.45,55000.0,15.6968,15.7048,15.6968,15.7048,55000.0
2011-02-14 12:25:00,19.45,19.45,19.44,19.44,10500.0,15.7048,15.7048,15.6968,15.6968,10500.0
2011-02-14 12:30:00,19.44,19.44,19.44,19.44,78000.0,15.6968,15.6968,15.6968,15.6968,78000.0
2011-02-14 12:35:00,19.44,19.44,19.44,19.44,22500.0,15.6968,15.6968,15.6968,15.6968,22500.0
2011-02-14 12:40:00,19.43,19.44,19.43,19.44,14500.0,15.6887,15.6968,15.6887,15.6968,14500.0
2011-02-14 12:45:00,19.44,19.44,19.42,19.42,14000.0,15.6968,15.6968,15.6806,15.6806,14000.0
2011-02-14 12:50:00,19.42,19.43,19.42,19.43,2500.0,15.6806,15.6887,15.6806,15.6887,2500.0
2011-02-14 12:55:00,19.43,19.44,19.43,19.43,36000.0,15.6887,15.6968,15.6887,15.6887,36000.0
2011-02-14 13:00:00,19.43,19.44,19.43,19.43,19500.0,15.6887,15.6968,15.6887,15.6887,19500.0
2011-02-14 13:05:00,19.42,19.42,19.42,19.42,59500.0,15.6806,15.6806,15.6806,15.6806,59500.0
2011-02-14 13:10:00,19.42,19.44,19.42,19.43,48000.0,15.6806,15.6968,15.6806,15.6887,48000.0
2011-02-14 13:15:00,19.43,19.44,19.43,19.44,15500.0,15.6887,15.6968,15.6887,15.6968,15500.0
2011-02-14 13:20:00,19.44,19.44,19.44,19.44,6500.0,15.6968,15.6968,15.6968,15.6968,6500.0
2011-02-14 13:25:00,19.44,19.44,19.42,19.42,17000.0,15.6968,15.6968,15.6806,15.6806,17000.0
2011-02-14 13:30:00,19.43,19.44,19.43,19.44,8000.0,15.6887,15.6968,15.6887,15.6968,8000.0
2011-02-14 13:35:00,19.44,19.44,19.44,19.44,19500.0,15.6968,15.6968,15.6968,15.6968,19500.0
2011-02-14 13:40:00,19.44,19.44,19.43,19.43,15500.0,15.6968,15.6968,15.6887,15.6887,15500.0
2011-02-14 13:45:00,19.43,19.43,19.43,19.43,5500.0,15.6887,15.6887,15.6887,15.6887,5500.0
2011-02-14 13:50:00,19.43,19.44,19.43,19.43,19000.0,15.6887,15.6968,15.6887,15.6887,19000.0
2011-02-14 13:55:00,19.43,19.43,19.43,19.43,16000.0,15.6887,15.6887,15.6887,15.6887,16000.0
2011-02-14 14:00:00,19.43,19.44,19.43,19.43,49500.0,15.6887,15.6968,15.6887,15.6887,49500.0
2011-02-14 14:05:00,19.43,19.44,19.43,19.44,9500.0,15.6887,15.6968,15.6887,15.6968,9500.0
2011-02-14 14:10:00,19.44,19.44,19.43,19.43,18500.0,15.6968,15.6968,15.6887,15.6887,18500.0
2011-02-14 14:15:00,19.43,19.43,19.43,19.43,6000.0,15.6887,15.6887,15.6887,15.6887,6000.0
2011-02-14 14:20:00,19.43,19.43,19.43,19.43,15500.0,15.6887,15.6887,15.6887,15.6887,15500.0
2011-02-14 14:25:00,19.43,19.43,19.43,19.43,24000.0,15.6887,15.6887,15.6887,15.6887,24000.0
2011-02-14 14:30:00,19.43,19.44,19.43,19.43,25500.0,15.6887,15.6968,15.6887,15.6887,25500.0
2011-02-14 14:35:00,19.43,19.43,19.42,19.43,78500.0,15.6887,15.6887,15.6806,15.6887,78500.0
2011-02-14 14:40:00,19.43,19.44,19.43,19.44,47000.0,15.6887,15.6968,15.6887,15.6968,47000.0
2011-02-14 14:45:00,19.44,19.45,19.44,19.45,65500.0,15.6968,15.7048,15.6968,15.7048,65500.0
2011-02-14 14:50:00,19.45,19.45,19.45,19.45,36500.0,15.7048,15.7048,15.7048,15.7048,36500.0
2011-02-14 14:55:00,19.45,19.45,19.44,19.44,38500.0,15.7048,15.7048,15.6968,15.6968,38500.0
2011-02-14 15:00:00,19.45,19.45,19.45,19.45,60500.0,15.7048,15.7048,15.7048,15.7048,60500.0
2011-02-14 15:05:00,19.45,19.45,19.44,19.44,70000.0,15.7048,15.7048,15.6968,15.6968,70000.0
2011-02-14 15:10:00,19.44,19.44,19.43,19.44,54000.0,15.6968,15.6968,15.6887,15.6968,54000.0
2011-02-14 15:15:00,19.44,19.45,19.44,19.45,35500.0,15.6968,15.7048,15.6968,15.7048,35500.0
2011-02-14 15:20:00,19.45,19.46,19.45,19.46,27500.0,15.7048,15.7129,15.7048,15.7129,27500.0
2011-02-14 15:25:00,19.46,19.46,19.44,19.44,57500.0,15.7129,15.7129,15.6968,15.6968,57500.0
2011-02-14 15:30:00,19.44,19.45,19.44,19.45,96000.0,15.6968,15.7048,15.6968,15.7048,96000.0
2011-02-14 15:35:00,19.45,19.45,19.44,19.44,82500.0,15.7048,15.7048,15.6968,15.6968,82500.0
2011-02-14 15:40:00,19.44,19.46,19.44,19.46,107500.0,15.6968,15.7129,15.6968,15.7129,107500.0
2011-02-14 15:45:00,19.46,19.47,19.46,19.46,121500.0,15.7129,15.721,15.7129,15.7129,121500.0
2011-02-14 15:50:00,19.47,19.47,19.46,19.47,218000.0,15.721,15.721,15.7129,15.721,218000.0
2011-02-14 15:55:00,19.47,19.47,19.45,19.45,175500.0,15.721,15.721,15.7048,15.7048,175500.0
2011-02-15 09:30:00,19.4,19.43,19.4,19.4,111500.0,15.6645,15.6887,15.6645,15.6645,111500.0
2011-02-15 09:35:00,19.41,19.41,19.38,19.38,123000.0,15.6725,15.6725,15.6483,15.6483,123000.0
2011-02-15 09:40:00,19.38,19.42,19.38,19.41,52500.0,15.6483,15.6806,15.6483,15.6725,52500.0
2011-02-15 09:45:00,19.41,19.44,19.41,19.43,136500.0,15.6725,15.6968,15.6725,15.6887,136500.0
2011-02-15 09:50:00,19.43,19.43,19.41,19.41,88000.0,15.6887,15.6887,15.6725,15.6725,88000.0
2011-02-15 09:55:00,19.41,19.43,19.41,19.43,16500.0,15.6725,15.6887,15.6725,15.6887,16500.0
2011-02-15 10:00:00,19.43,19.43,19.4,19.4,78000.0,15.6887,15.6887,15.6645,15.6645,78000.0
2011-02-15 10:05:00,19.4,19.4,19.38,19.38,48500.0,15.6645,15.6645,15.6483,15.6483,48500.0
2011-02-15 10:10:00,19.39,19.39,19.37,19.38,49000.0,15.6564,15.6564,15.6402,15.6483,49000.0
2011-02-15 10:15:00,19.38,19.39,19.37,19.38,55500.0,15.6483,15.6564,15.6402,15.6483,55500.0
2011-02-15 10:20:00,19.38,19.39,19.38,19.38,80000.0,15.6483,15.6564,15.6483,15.6483,80000.0
2011-02-15 10:25:00,19.38,19.38,19.35,19.36,61500.0,15.6483,15.6483,15.6241,15.6322,61500.0
2011-02-15 10:30:00,19.36,19.36,19.35,19.36,29000.0,15.6322,15.6322,15.6241,15.6322,29000.0
2011-02-15 10:35:00,19.36,19.38,19.36,19.38,25000.0,15.6322,15.6483,15.6322,15.6483,25000.0
2011-02-15 10:40:00,19.38,19.38,19.37,19.38,22000.0,15.6483,15.6483,15.6402,15.6483,22000.0
2011-02-15 10:45:00,19.38,19.39,19.38,19.38,20000.0,15.6483,15.6564,15.6483,15.6483,20000.0
2011-02-15 10:50:00,19.38,19.4,19.37,19.4,19500.0,15.6483,15.6645,15.6402,15.6645,19500.0
2011-02-15 10:55:00,19.4,19.41,19.39,19.39,64500.0,15.6645,15.6725,15.6564,15.6564,64500.0
2011-02-15 11:00:00,19.39,19.4,19.39,19.4,23000.0,15.6564,15.6645,15.6564,15.6645,23000.0
2011-02-15 11:05:00,19.4,19.41,19.4,19.41,107500.0,15.6645,15.6725,15.6645,15.6725,107500.0
2011-02-15 11:10:00,19.41,19.42,19.41,19.42,58500.0,15.6725,15.6806,15.6725,15.6806,58500.0
2011-02-15 11:15:00,19.41,19.42,19.41,19.41,30000.0,15.6725,15.6806,15.6725,15.6725,30000.0
2011-02-15 11:20:00,19.41,19.42,19.41,19.42,21000.0,15.6725,15.6806,15.6725,15.6806,21000.0
2011-02-15 11:25:00,19.42,19.42,19.42,19.42,20000.0,15.6806,15.6806,15.6806,15.6806,20000.0
2011-02-15 11:30:00,19.42,19.43,19.42,19.42,21500.0,15.6806,15.6887,15.6806,15.6806,21500.0
2011-02-15 11:35:00,19.42,19.42,19.42,19.42,18000.0,15.6806,15.6806,15.6806,15.6806,18000.0
2011-02-15 11:40:00,19.42,19.42,19.41,19.41,4000.0,15.6806,15.6806,15.6725,15.6725,4000.0
2011-02-15 11:45:00,19.41,19.41,19.38,19.39,45500.0,15.6725,15.6725,15.6483,15.6564,45500.0
2011-02-15 11:50:00,19.4,19.4,19.39,19.4,12500.0,15.6645,15.6645,15.6564,15.6645,12500.0
2011-02-15 11:55:00,19.4,19.4,19.39,19.39,18000.0,15.6645,15.6645,15.6564,15.6564,18000.0
2011-02-15 12:00:00,19.39,19.4,19.38,19.39,37000.0,15.6564,15.6645,15.6483,15.6564,37000.0
2011-02-15 12:05:00,19.39,19.4,19.39,19.4,46000.0,15.6564,15.6645,15.6564,15.6645,46000.0
2011-02-15 12:10:00,19.4,19.4,19.4,19.4,14500.0,15.6645,15.6645,15.6645,15.6645,14500.0
2011-02-15 12:15:00,19.41,19.41,19.4,19.41,22000.0,15.6725,15.6725,15.6645,15.6725,22000.0
2011-02-15 12:20:00,19.41,19.42,19.41,19.42,28000.0,15.6725,15.6806,15.6725,15.6806,28000.0
2011-02-15 12:25:00,19.42,19.43,19.42,19.43,35000.0,15.6806,15.6887,15.6806,15.6887,35000.0
2011-02-15 12:30:00,19.43,19.43,19.43,19.43,50500.0,15.6887,15.6887,15.6887,15.6887,50500.0
2011-02-15 12:35:00,19.43,19.43,19.43,19.43,51500.0,15.6887,15.6887,15.6887,15.6887,51500.0
2011-02-15 12:40:00,19.43,19.43,19.43,19.43,27000.0,15.6887,15.6887,15.6887,15.6887,27000.0
2011-02-15 12:45:00,19.43,19.43,19.42,19.43,30000.0,15.6887,15.6887,15.6806,15.6887,30000.0
2011-02-15 12:50:00,19.43,19.43,19.42,19.42,4000.0,15.6887,15.6887,15.6806,15.6806,4000.0
2011-02-15 12:55:00,19.42,19.42,19.42,19.42,7500.0,15.6806,15.6806,15.6806,15.6806,7500.0
2011-02-15 13:00:00,19.42,19.42,19.41,19.41,1500.0,15.6806,15.6806,15.6725,15.6725,1500.0
2011-02-15 13:05:00,19.41,19.41,19.41,19.41,4000.0,15.6725,15.6725,15.6725,15.6725,4000.0
2011-02-15 13:10:00,19.41,19.42,19.41,19.42,19000.0,15.6725,15.6806,15.6725,15.6806,19000.0
2011-02-15 13:15:00,19.42,19.42,19.4,19.4,22500.0,15.6806,15.6806,15.6645,15.6645,22500.0
2011-02-15 13:20:00,19.4,19.41,19.4,19.41,18000.0,15.6645,15.6725,15.6645,15.6725,18000.0
2011-02-15 13:25:00,19.41,19.41,19.41,19.41,17500.0,15.6725,15.6725,15.6725,15.6725,17500.0
2011-02-15 13:30:00,19.41,19.41,19.41,19.41,5500.0,15.6725,15.6725,15.6725,15.6725,5500.0
2011-02-15 13:35:00,19.41,19.42,19.41,19.41,6500.0,15.6725,15.6806,15.6725,15.6725,6500.0
2011-02-15 13:40:00,19.42,19.42,19.41,19.42,20000.0,15.6806,15.6806,15.6725,15.6806,20000.0
2011-02-15 13:45:00,19.42,19.43,19.42,19.42,19500.0,15.6806,15.6887,15.6806,15.6806,19500.0
2011-02-15 13:50:00,19.42,19.42,19.41,19.41,37000.0,15.6806,15.6806,15.6725,15.6725,37000.0
2011-02-15 13:55:00,19.41,19.41,19.4,19.41,13000.0,15.6725,15.6725,15.6645,15.6725,13000.0
2011-02-15 14:00:00,19.41,19.41,19.39,19.39,53000.0,15.6725,15.6725,15.6564,15.6564,53000.0
2011-02-15 14:05:00,19.39,19.39,19.38,19.38,89000.0,15.6564,15.6564,15.6483,15.6483,89000.0
2011-02-15 14:10:00,19.39,19.39,19.37,19.37,27500.0,15.6564,15.6564,15.6402,15.6402,27500.0
2011-02-15 14:15:00,19.37,19.38,19.37,19.38,32000.0,15.6402,15.6483,15.6402,15.6483,32000.0
2011-02-15 14:20:00,19.38,19.38,19.37,19.37,41000.0,15.6483,15.6483,15.6402,15.6402,41000.0
2011-02-15 14:25:00,19.37,19.37,19.36,19.36,49500.0,15.6402,15.6402,15.6322,15.6322,49500.0
2011-02-15 14:30:00,19.36,19.36,19.35,19.36,26500.0,15.6322,15.6322,15.6241,15.6322,26500.0
2011-02-15 14:35:00,19.36,19.37,19.36,19.36,17000.0,15.6322,15.6402,15.6322,15.6322,17000.0
2011-02-15 14:40:00,19.36,19.38,19.36,19.38,42500.0,15.6322,15.6483,15.6322,15.6483,42500.0
2011-02-15 14:45:00,19.37,19.38,19.37,19.38,18000.0,15.6402,15.6483,15.6402,15.6483,18000.0
2011-02-15 14:50:00,19.38,19.38,19.38,19.38,29500.0,15.6483,15.6483,15.6483,15.6483,29500.0
2011-02-15 14:55:00,19.38,19.39,19.38,19.38,68000.0,15.6483,15.6564,15.6483,15.6483,68000.0
2011-02-15 15:00:00,19.38,19.39,19.38,19.39,30500.0,15.6483,15.6564,15.6483,15.6564,30500.0
2011-02-15 15:05:00,19.4,19.4,19.39,19.39,21000.0,15.6645,15.6645,15.6564,15.6564,21000.0
2011-02-15 15:10:00,19.39,19.4,19.39,19.4,15500.0,15.6564,15.6645,15.6564,15.6645,15500.0
2011-02-15 15:15:00,19.4,19.4,19.39,19.39,14000.0,15.6645,15.6645,15.6564,15.6564,14000.0
2011-02-15 15:20:00,19.39,19.39,19.38,19.38,44500.0,15.6564,15.6564,15.6483,15.6483,44500.0
2011-02-15 15:25:00,19.39,19.39,19.38,19.38,26000.0,15.6564,15.6564,15.6483,15.6483,26000.0
2011-02-15 15:30:00,19.39,19.4,19.38,19.38,85500.0,15.6564,15.6645,15.6483,15.6483,85500.0
2011-02-15 15:35:00,19.38,19.38,19.37,19.38,63500.0,15.6483,15.6483,15.6402,15.6483,63500.0
2011-02-15 15:40:00,19.38,19.38,19.37,19.38,45500.0,15.6483,15.6483,15.6402,15.6483,45500.0
2011-02-15 15:45:00,19.38,19.38,19.36,19.37,124500.0,15.6483,15.6483,15.6322,15.6402,124500.0
2011-02-15 15:50:00,19.37,19.37,19.36,19.36,100000.0,15.6402,15.6402,15.6322,15.6322,100000.0
2011-02-15 15:55:00,19.36,19.38,19.36,19.38,149000.0,15.6322,15.6483,15.6322,15.6483,149000.0
2011-02-16 09:30:00,19.46,19.5,19.46,19.5,96000.0,15.7129,15.7452,15.7129,15.7452,96000.0
2011-02-16 09:35:00,19.5,19.51,19.49,19.49,107500.0,15.7452,15.7533,15.7371,15.7371,107500.0
2011-02-16 09:40:00,19.5,19.51,19.49,19.5,86000.0,15.7452,15.7533,15.7371,15.7452,86000.0
2011-02-16 09:45:00,19.49,19.49,19.47,19.48,74000.0,15.7371,15.7371,15.721,15.729,74000.0
2011-02-16 09:50:00,19.48,19.48,19.47,19.48,59500.0,15.729,15.729,15.721,15.729,59500.0
2011-02-16 09:55:00,19.49,19.51,19.48,19.51,101000.0,15.7371,15.7533,15.729,15.7533,101000.0
2011-02-16 10:00:00,19.51,19.51,19.48,19.49,97500.0,15.7533,15.7533,15.729,15.7371,97500.0
2011-02-16 10:05:00,19.49,19.5,19.48,19.5,34500.0,15.7371,15.7452,15.729,15.7452,34500.0
2011-02-16 10:10:00,19.5,19.53,19.5,19.52,76000.0,15.7452,15.7694,15.7452,15.7613,76000.0
2011-02-16 10:15:00,19.53,19.53,19.52,19.52,82500.0,15.7694,15.7694,15.7613,15.7613,82500.0
2011-02-16 10:20:00,19.52,19.53,19.52,19.53,30500.0,15.7613,15.7694,15.7613,15.7694,30500.0
2011-02-16 10:25:00,19.53,19.53,19.52,19.52,19000.0,15.7694,15.7694,15.7613,15.7613,19000.0
2011-02-16 10:30:00,19.52,19.54,19.52,19.54,37500.0,15.7613,15.7775,15.7613,15.7775,37500.0
2011-02-16 10:35:00,19.54,19.56,19.54,19.56,74500.0,15.7775,15.7936,15.7775,15.7936,74500.0
2011-02-16 10:40:00,19.56,19.56,19.54,19.55,223500.0,15.7936,15.7936,15.7775,15.7856,223500.0
2011-02-16 10:45:00,19.56,19.56,19.55,19.56,28000.0,15.7936,15.7936,15.7856,15.7936,28000.0
2011-02-16 10:50:00,19.56,19.57,19.55,19.55,61500.0,15.7936,15.8017,15.7856,15.7856,61500.0
2011-02-16 10:55:00,19.55,19.56,19.55,19.56,51000.0,15.7856,15.7936,15.7856,15.7936,51000.0
2011-02-16 11:00:00,19.56,19.56,19.55,19.55,59000.0,15.7936,15.7936,15.7856,15.7856,59000.0
2011-02-16 11:05:00,19.55,19.55,19.54,19.54,68500.0,15.7856,15.7856,15.7775,15.7775,68500.0
2011-02-16 11:10:00,19.54,19.54,19.54,19.54,81000.0,15.7775,15.7775,15.7775,15.7775,81000.0
2011-02-16 11:15:00,19.54,19.54,19.54,19.54,52500.0,15.7775,15.7775,15.7775,15.7775,52500.0
2011-02-16 11:20:00,19.54,19.54,19.54,19.54,66000.0,15.7775,15.7775,15.7775,15.7775,66000.0
2011-02-16 11:25:00,19.54,19.54,19.52,19.53,107500.0,15.7775,15.7775,15.7613,15.7694,107500.0
2011-02-16 11:30:00,19.53,19.53,19.51,19.51,106000.0,15.7694,15.7694,15.7533,15.7533,106000.0
2011-02-16 11:35:00,19.52,19.53,19.51,19.52,61500.0,15.7613,15.7694,15.7533,15.7613,61500.0
2011-02-16 11:40:00,19.52,19.53,19.51,19.53,85000.0,15.7613,15.7694,15.7533,15.7694,85000.0
2011-02-16 11:45:00,19.53,19.54,19.53,19.53,70500.0,15.7694,15.7775,15.7694,15.7694,70500.0
2011-02-16 11:50:00,19.53,19.53,19.52,19.52,57000.0,15.7694,15.7694,15.7613,15.7613,57000.0
2011-02-16 11:55:00,19.52,19.53,19.52,19.53,48000.0,15.7613,15.7694,15.7613,15.7694,48000.0
2011-02-16 12:00:00,19.53,19.54,19.51,19.51,177500.0,15.7694,15.7775,15.7533,15.7533,177500.0
2011-02-16 12:05:00,19.51,19.51,19.45,19.46,188000.0,15.7533,15.7533,15.7048,15.7129,188000.0
2011-02-16 12:10:00,19.46,19.48,19.45,19.47,248000.0,15.7129,15.729,15.7048,15.721,248000.0
2011-02-16 12:15:00,19.48,19.48,19.46,19.47,162000.0,15.729,15.729,15.7129,15.721,162000.0
2011-02-16 12:20:00,19.47,19.49,19.47,19.49,96500.0,15.721,15.7371,15.721,15.7371,96500.0
2011-02-16 12:25:00,19.49,19.5,19.48,19.5,49500.0,15.7371,15.7452,15.729,15.7452,49500.0
2011-02-16 12:30:00,19.5,19.5,19.49,19.49,32500.0,15.7452,15.7452,15.7371,15.7371,32500.0
2011-02-16 12:35:00,19.49,19.5,19.49,19.5,5000.0,15.7371,15.7452,15.7371,15.7452,5000.0
2011-02-16 12:40:00,19.5,19.5,19.49,19.5,8500.0,15.7452,15.7452,15.7371,15.7452,8500.0
2011-02-16 12:45:00,19.49,19.5,19.49,19.5,38000.0,15.7371,15.7452,15.7371,15.7452,38000.0
2011-02-16 12:50:00,19.5,19.5,19.49,19.5,47000.0,15.7452,15.7452,15.7371,15.7452,47000.0
2011-02-16 12:55:00,19.5,19.51,19.5,19.5,65000.0,15.7452,15.7533,15.7452,15.7452,65000.0
2011-02-16 13:00:00,19.5,19.5,19.49,19.49,25000.0,15.7452,15.7452,15.7371,15.7371,25000.0
2011-02-16 13:05:00,19.49,19.51,19.49,19.51,53500.0,15.7371,15.7533,15.7371,15.7533,53500.0
2011-02-16 13:10:00,19.51,19.51,19.5,19.51,48500.0,15.7533,15.7533,15.7452,15.7533,48500.0
2011-02-16 13:15:00,19.51,19.51,19.5,19.51,24500.0,15.7533,15.7533,15.7452,15.7533,24500.0
2011-02-16 13:20:00,19.51,19.51,19.5,19.5,6000.0,15.7533,15.7533,15.7452,15.7452,6000.0
2011-02-16 13:25:00,19.5,19.5,19.49,19.5,47000.0,15.7452,15.7452,15.7371,15.7452,47000.0
2011-02-16 13:30:00,19.5,19.5,19.5,19.5,37500.0,15.7452,15.7452,15.7452,15.7452,37500.0
2011-02-16 13:35:00,19.5,19.51,19.49,19.5,31500.0,15.7452,15.7533,15.7371,15.7452,31500.0
2011-02-16 13:40:00,19.5,19.52,19.5,19.51,19500.0,15.7452,15.7613,15.7452,15.7533,19500.0
2011-02-16 13:45:00,19.52,19.52,19.51,19.52,35000.0,15.7613,15.7613,15.7533,15.7613,35000.0
2011-02-16 13:50:00,19.52,19.52,19.51,19.52,22000.0,15.7613,15.7613,15.7533,15.7613,22000.0
2011-02-16 13:55:00,19.52,19.53,19.52,19.52,39000.0,15.7613,15.7694,15.7613,15.7613,39000.0
2011-02-16 14:00:00,19.52,19.52,19.51,19.52,67000.0,15.7613,15.7613,15.7533,15.7613,67000.0
2011-02-16 14:05:00,19.52,19.53,19.51,19.51,34000.0,15.7613,15.7694,15.7533,15.7533,34000.0
2011-02-16 14:10:00,19.51,19.51,19.49,19.49,24500.0,15.7533,15.7533,15.7371,15.7371,24500.0
2011-02-16 14:15:00,19.49,19.5,19.49,19.49,25000.0,15.7371,15.7452,15.7371,15.7371,25000.0
2011-02-16 14:20:00,19.49,19.49,19.49,19.49,10000.0,15.7371,15.7371,15.7371,15.7371,10000.0
2011-02-16 14:25:00,19.49,19.49,19.48,19.49,5000.0,15.7371,15.7371,15.729,15.7371,5000.0
2011-02-16 14:30:00,19.48,19.51,19.48,19.51,26500.0,15.729,15.7533,15.729,15.7533,26500.0
2011-02-16 14:35:00,19.51,19.53,19.51,19.53,76000.0,15.7533,15.7694,15.7533,15.7694,76000.0
2011-02-16 14:40:00,19.53,19.53,19.52,19.52,57000.0,15.7694,15.7694,15.7613,15.7613,57000.0
2011-02-16 14:45:00,19.52,19.54,19.52,19.53,78000.0,15.7613,15.7775,15.7613,15.7694,78000.0
2011-02-16 14:50:00,19.53,19.53,19.53,19.53,20000.0,15.7694,15.7694,15.7694,15.7694,20000.0
2011-02-16 14:55:00,19.53,19.54,19.52,19.52,44000.0,15.7694,15.7775,15.7613,15.7613,44000.0
2011-02-16 15:00:00,19.52,19.53,19.52,19.53,18000.0,15.7613,15.7694,15.7613,15.7694,18000.0
2011-02-16 15:05:00,19.53,19.55,19.53,19.55,138000.0,15.7694,15.7856,15.7694,15.7856,138000.0
2011-02-16 15:10:00,19.55,19.55,19.54,19.54,14500.0,15.7856,15.7856,15.7775,15.7775,14500.0
2011-02-16 15:15:00,19.54,19.55,19.54,19.54,76500.0,15.7775,15.7856,15.7775,15.7775,76500.0
2011-02-16 15:20:00,19.54,19.54,19.53,19.53,39500.0,15.7775,15.7775,15.7694,15.7694,39500.0
2011-02-16 15:25:00,19.54,19.54,19.53,19.53,39000.0,15.7775,15.7775,15.7694,15.7694,39000.0
2011-02-16 15:30:00,19.53,19.54,19.53,19.54,74000.0,15.7694,15.7775,15.7694,15.7775,74000.0
2011-02-16 15:35:00,19.54,19.54,19.53,19.53,72000.0,15.7775,15.7775,15.7694,15.7694,72000.0
2011-02-16 15:40:00,19.53,19.54,19.53,19.54,32000.0,15.7694,15.7775,15.7694,15.7775,32000.0
2011-02-16 15:45:00,19.54,19.54,19.53,19.53,117000.0,15.7775,15.7775,15.7694,15.7694,117000.0
2011-02-16 15:50:00,19.53,19.53,19.52,19.52,165500.0,15.7694,15.7694,15.7613,15.7613,165500.0
2011-02-16 15:55:00,19.52,19.53,19.52,19.52,256000.0,15.7613,15.7694,15.7613,15.7613,256000.0
2011-02-17 09:30:00,19.49,19.5,19.48,19.48,101000.0,15.7371,15.7452,15.729,15.729,101000.0
2011-02-17 09:35:00,19.48,19.5,19.47,19.5,78000.0,15.729,15.7452,15.721,15.7452,78000.0
2011-02-17 09:40:00,19.5,19.5,19.48,19.48,52500.0,15.7452,15.7452,15.729,15.729,52500.0
2011-02-17 09:45:00,19.49,19.52,19.48,19.52,27000.0,15.7371,15.7613,15.729,15.7613,27000.0
2011-02-17 09:50:00,19.51,19.52,19.51,19.52,38500.0,15.7533,15.7613,15.7533,15.7613,38500.0
2011-02-17 09:55:00,19.52,19.52,19.51,19.52,47500.0,15.7613,15.7613,15.7533,15.7613,47500.0
2011-02-17 10:00:00,19.53,19.55,19.52,19.53,209500.0,15.7694,15.7856,15.7613,15.7694,209500.0
2011-02-17 10:05:00,19.54,19.54,19.51,19.51,64500.0,15.7775,15.7775,15.7533,15.7533,64500.0
2011-02-17 10:10:00,19.52,19.52,19.51,19.52,35500.0,15.7613,15.7613,15.7533,15.7613,35500.0
2011-02-17 10:15:00,19.52,19.52,19.51,19.52,38000.0,15.7613,15.7613,15.7533,15.7613,38000.0
2011-02-17 10:20:00,19.52,19.55,19.52,19.55,114500.0,15.7613,15.7856,15.7613,15.7856,114500.0
2011-02-17 10:25:00,19.55,19.55,19.54,19.55,28000.0,15.7856,15.7856,15.7775,15.7856,28000.0
2011-02-17 10:30:00,19.55,19.56,19.54,19.55,38000.0,15.7856,15.7936,15.7775,15.7856,38000.0
2011-02-17 10:35:00,19.55,19.56,19.54,19.54,42500.0,15.7856,15.7936,15.7775,15.7775,42500.0
2011-02-17 10:40:00,19.54,19.55,19.53,19.55,40500.0,15.7775,15.7856,15.7694,15.7856,40500.0
2011-02-17 10:45:00,19.55,19.56,19.55,19.55,65500.0,15.7856,15.7936,15.7856,15.7856,65500.0
2011-02-17 10:50:00,19.55,19.55,19.54,19.55,44500.0,15.7856,15.7856,15.7775,15.7856,44500.0
2011-02-17 10:55:00,19.56,19.56,19.53,19.54,37000.0,15.7936,15.7936,15.7694,15.7775,37000.0
2011-02-17 11:00:00,19.54,19.55,19.53,19.54,52500.0,15.7775,15.7856,15.7694,15.7775,52500.0
2011-02-17 11:05:00,19.54,19.55,19.54,19.55,18000.0,15.7775,15.7856,15.7775,15.7856,18000.0
2011-02-17 11:10:00,19.55,19.57,19.54,19.57,43000.0,15.7856,15.8017,15.7775,15.8017,43000.0
2011-02-17 11:15:00,19.57,19.58,19.56,19.58,29000.0,15.8017,15.8098,15.7936,15.8098,29000.0
2011-02-17 11:20:00,19.58,19.59,19.58,19.59,19000.0,15.8098,15.8179,15.8098,15.8179,19000.0
2011-02-17 11:25:00,19.59,19.6,19.58,19.6,31000.0,15.8179,15.8259,15.8098,15.8259,31000.0
2011-02-17 11:30:00,19.6,19.61,19.59,19.61,14500.0,15.8259,15.834,15.8179,15.834,14500.0
2011-02-17 11:35:00,19.61,19.61,19.6,19.6,46500.0,15.834,15.834,15.8259,15.8259,46500.0
2011-02-17 11:40:00,19.6,19.6,19.59,19.6,25500.0,15.8259,15.8259,15.8179,15.8259,25500.0
2011-02-17 11:45:00,19.6,19.61,19.59,19.6,22000.0,15.8259,15.834,15.8179,15.8259,22000.0
2011-02-17 11:50:00,19.6,19.61,19.6,19.61,53500.0,15.8259,15.834,15.8259,15.834,53500.0
2011-02-17 11:55:00,19.61,19.61,19.6,19.6,64500.0,15.834,15.834,15.8259,15.8259,64500.0
2011-02-17 12:00:00,19.6,19.6,19.59,19.6,12000.0,15.8259,15.8259,15.8179,15.8259,12000.0
2011-02-17 12:05:00,19.59,19.59,19.59,19.59,7000.0,15.8179,15.8179,15.8179,15.8179,7000.0
2011-02-17 12:10:00,19.58,19.58,19.58,19.58,7000.0,15.8098,15.8098,15.8098,15.8098,7000.0
2011-02-17 12:15:00,19.59,19.59,19.58,19.58,7500.0,15.8179,15.8179,15.8098,15.8098,7500.0
2011-02-17 12:20:00,19.58,19.58,19.58,19.58,5000.0,15.8098,15.8098,15.8098,15.8098,5000.0
2011-02-17 12:25:00,19.58,19.59,19.58,19.59,4500.0,15.8098,15.8179,15.8098,15.8179,4500.0
2011-02-17 12:30:00,19.59,19.6,19.59,19.6,17000.0,15.8179,15.8259,15.8179,15.8259,17000.0
2011-02-17 12:35:00,19.61,19.61,19.61,19.61,9000.0,15.834,15.834,15.834,15.834,9000.0
2011-02-17 12:40:00,19.61,19.61,19.61,19.61,11500.0,15.834,15.834,15.834,15.834,11500.0
2011-02-17 12:45:00,19.61,19.61,19.61,19.61,23000.0,15.834,15.834,15.834,15.834,23000.0
2011-02-17 12:50:00,19.61,19.61,19.6,19.6,27000.0,15.834,15.834,15.8259,15.8259,27000.0
2011-02-17 12:55:00,19.6,19.61,19.6,19.6,4500.0,15.8259,15.834,15.8259,15.8259,4500.0
2011-02-17 13:00:00,19.6,19.6,19.6,19.6,24000.0,15.8259,15.8259,15.8259,15.8259,24000.0
2011-02-17 13:05:00,19.61,19.62,19.6,19.62,17500.0,15.834,15.8421,15.8259,15.8421,17500.0
2011-02-17 13:10:00,19.62,19.62,19.61,19.61,23500.0,15.8421,15.8421,15.834,15.834,23500.0
2011-02-17 13:15:00,19.61,19.62,19.61,19.61,33000.0,15.834,15.8421,15.834,15.834,33000.0
2011-02-17 13:20:00,19.61,19.62,19.61,19.61,12500.0,15.834,15.8421,15.834,15.834,12500.0
2011-02-17 13:25:00,19.61,19.62,19.61,19.61,6000.0,15.834,15.8421,15.834,15.834,6000.0
2011-02-17 13:30:00,19.62,19.62,19.61,19.62,9500.0,15.8421,15.8421,15.834,15.8421,9500.0
2011-02-17 13:35:00,19.61,19.61,19.61,19.61,20500.0,15.834,15.834,15.834,15.834,20500.0
2011-02-17 13:40:00,19.61,19.62,19.61,19.61,34000.0,15.834,15.8421,15.834,15.834,34000.0
2011-02-17 13:45:00,19.62,19.62,19.61,19.61,39500.0,15.8421,15.8421,15.834,15.834,39500.0
2011-02-17 13:50:00,19.61,19.62,19.61,19.61,54500.0,15.834,15.8421,15.834,15.834,54500.0
2011-02-17 13:55:00,19.62,19.62,19.61,19.61,14000.0,15.8421,15.8421,15.834,15.834,14000.0
2011-02-17 14:00:00,19.62,19.62,19.61,19.61,48000.0,15.8421,15.8421,15.834,15.834,48000.0
2011-02-17 14:05:00,19.62,19.62,19.61,19.62,18500.0,15.8421,15.8421,15.834,15.8421,18500.0
2011-02-17 14:10:00,19.62,19.62,19.61,19.62,8000.0,15.8421,15.8421,15.834,15.8421,8000.0
2011-02-17 14:15:00,19.62,19.63,19.62,19.62,87000.0,15.8421,15.8502,15.8421,15.8421,87000.0
2011-02-17 14:20:00,19.62,19.62,19.61,19.61,13000.0,15.8421,15.8421,15.834,15.834,13000.0
2011-02-17 14:25:00,19.62,19.62,19.6,19.61,5000.0,15.8421,15.8421,15.8259,15.834,5000.0
2011-02-17 14:30:00,19.6,19.6,19.6,19.6,20000.0,15.8259,15.8259,15.8259,15.8259,20000.0
2011-02-17 14:35:00,19.61,19.61,19.6,19.61,14500.0,15.834,15.834,15.8259,15.834,14500.0
2011-02-17 14:40:00,19.61,19.61,19.6,19.6,11500.0,15.834,15.834,15.8259,15.8259,11500.0
2011-02-17 14:45:00,19.61,19.61,19.6,19.6,45000.0,15.834,15.834,15.8259,15.8259,45000.0
2011-02-17 14:50:00,19.6,19.6,19.6,19.6,11000.0,15.8259,15.8259,15.8259,15.8259,11000.0
2011-02-17 14:55:00,19.61,19.61,19.6,19.61,25500.0,15.834,15.834,15.8259,15.834,25500.0
2011-02-17 15:00:00,19.61,19.61,19.61,19.61,50500.0,15.834,15.834,15.834,15.834,50500.0
2011-02-17 15:05:00,19.61,19.61,19.61,19.61,8500.0,15.834,15.834,15.834,15.834,8500.0
2011-02-17 15:10:00,19.62,19.62,19.61,19.62,33500.0,15.8421,15.8421,15.834,15.8421,33500.0
2011-02-17 15:15:00,19.62,19.63,19.62,19.62,120000.0,15.8421,15.8502,15.8421,15.8421,120000.0
2011-02-17 15:20:00,19.62,19.63,19.62,19.63,104500.0,15.8421,15.8502,15.8421,15.8502,104500.0
2011-02-17 15:25:00,19.64,19.64,19.63,19.63,81000.0,15.8582,15.8582,15.8502,15.8502,81000.0
2011-02-17 15:30:00,19.63,19.63,19.62,19.63,34000.0,15.8502,15.8502,15.8421,15.8502,34000.0
2011-02-17 15:35:00,19.63,19.63,19.63,19.63,9500.0,15.8502,15.8502,15.8502,15.8502,9500.0
2011-02-17 15:40:00,19.63,19.64,19.63,19.64,54500.0,15.8502,15.8582,15.8502,15.8582,54500.0
2011-02-17 15:45:00,19.64,19.64,19.62,19.62,49500.0,15.8582,15.8582,15.8421,15.8421,49500.0
2011-02-17 15:50:00,19.62,19.62,19.62,19.62,57500.0,15.8421,15.8421,15.8421,15.8421,57500.0
2011-02-17 15:55:00,19.62,19.62,19.61,19.61,72500.0,15.8421,15.8421,15.834,15.834,72500.0
2011-02-18 09:30:00,19.65,19.66,19.62,19.62,51000.0,15.8663,15.8744,15.8421,15.8421,51000.0
2011-02-18 09:35:00,19.61,19.62,19.6,19.61,36000.0,15.834,15.8421,15.8259,15.834,36000.0
2011-02-18 09:40:00,19.6,19.61,19.59,19.6,25500.0,15.8259,15.834,15.8179,15.8259,25500.0
2011-02-18 09:45:00,19.6,19.6,19.58,19.59,96500.0,15.8259,15.8259,15.8098,15.8179,96500.0
2011-02-18 09:50:00,19.6,19.6,19.58,19.59,30000.0,15.8259,15.8259,15.8098,15.8179,30000.0
2011-02-18 09:55:00,19.59,19.59,19.58,19.59,59500.0,15.8179,15.8179,15.8098,15.8179,59500.0
2011-02-18 10:00:00,19.59,19.6,19.59,19.6,22000.0,15.8179,15.8259,15.8179,15.8259,22000.0
2011-02-18 10:05:00,19.6,19.6,19.59,19.6,16500.0,15.8259,15.8259,15.8179,15.8259,16500.0
2011-02-18 10:10:00,19.6,19.6,19.58,19.59,13000.0,15.8259,15.8259,15.8098,15.8179,13000.0
2011-02-18 10:15:00,19.59,19.59,19.58,19.59,30500.0,15.8179,15.8179,15.8098,15.8179,30500.0
2011-02-18 10:20:00,19.59,19.61,19.59,19.6,34500.0,15.8179,15.834,15.8179,15.8259,34500.0
2011-02-18 10:25:00,19.61,19.61,19.6,19.6,45500.0,15.834,15.834,15.8259,15.8259,45500.0
2011-02-18 10:30:00,19.6,19.61,19.6,19.61,24000.0,15.8259,15.834,15.8259,15.834,24000.0
2011-02-18 10:35:00,19.61,19.61,19.6,19.6,15000.0,15.834,15.834,15.8259,15.8259,15000.0
2011-02-18 10:40:00,19.6,19.62,19.6,19.61,31000.0,15.8259,15.8421,15.8259,15.834,31000.0
2011-02-18 10:45:00,19.61,19.61,19.61,19.61,13500.0,15.834,15.834,15.834,15.834,13500.0
2011-02-18 10:50:00,19.61,19.62,19.61,19.62,62500.0,15.834,15.8421,15.834,15.8421,62500.0
2011-02-18 10:55:00,19.62,19.62,19.6,19.6,61500.0,15.8421,15.8421,15.8259,15.8259,61500.0
2011-02-18 11:00:00,19.6,19.61,19.6,19.6,40000.0,15.8259,15.834,15.8259,15.8259,40000.0
2011-02-18 11:05:00,19.6,19.61,19.6,19.61,22000.0,15.8259,15.834,15.8259,15.834,22000.0
2011-02-18 11:10:00,19.61,19.62,19.6,19.62,26500.0,15.834,15.8421,15.8259,15.8421,26500.0
2011-02-18 11:15:00,19.61,19.62,19.61,19.62,29500.0,15.834,15.8421,15.834,15.8421,29500.0
2011-02-18 11:20:00,19.62,19.63,19.62,19.62,24500.0,15.8421,15.8502,15.8421,15.8421,24500.0
2011-02-18 11:25:00,19.63,19.63,19.62,19.63,56500.0,15.8502,15.8502,15.8421,15.8502,56500.0
2011-02-18 11:30:00,19.63,19.65,19.63,19.65,34500.0,15.8502,15.8663,15.8502,15.8663,34500.0
2011-02-18 11:35:00,19.64,19.64,19.64,19.64,28500.0,15.8582,15.8582,15.8582,15.8582,28500.0
2011-02-18 11:40:00,19.64,19.64,19.63,19.64,23500.0,15.8582,15.8582,15.8502,15.8582,23500.0
2011-02-18 11:45:00,19.64,19.64,19.64,19.64,35000.0,15.8582,15.8582,15.8582,15.8582,35000.0
2011-02-18 11:50:00,19.64,19.64,19.63,19.64,111000.0,15.8582,15.8582,15.8502,15.8582,111000.0
2011-02-18 11:55:00,19.64,19.64,19.64,19.64,44000.0,15.8582,15.8582,15.8582,15.8582,44000.0
2011-02-18 12:00:00,19.64,19.65,19.63,19.65,139000.0,15.8582,15.8663,15.8502,15.8663,139000.0
2011-02-18 12:05:00,19.65,19.66,19.65,19.66,21000.0,15.8663,15.8744,15.8663,15.8744,21000.0
2011-02-18 12:10:00,19.66,19.66,19.66,19.66,47000.0,15.8744,15.8744,15.8744,15.8744,47000.0
2011-02-18 12:15:00,19.66,19.66,19.65,19.66,12000.0,15.8744,15.8744,15.8663,15.8744,12000.0
2011-02-18 12:20:00,19.66,19.66,19.65,19.66,41500.0,15.8744,15.8744,15.8663,15.8744,41500.0
2011-02-18 12:25:00,19.66,19.66,19.66,19.66,13500.0,15.8744,15.8744,15.8744,15.8744,13500.0
2011-02-18 12:30:00,19.65,19.66,19.65,19.66,33500.0,15.8663,15.8744,15.8663,15.8744,33500.0
2011-02-18 12:35:00,19.66,19.66,19.65,19.65,18000.0,15.8744,15.8744,15.8663,15.8663,18000.0
2011-02-18 12:40:00,19.65,19.65,19.65,19.65,22500.0,15.8663,15.8663,15.8663,15.8663,22500.0
2011-02-18 12:45:00,19.65,19.65,19.65,19.65,5000.0,15.8663,15.8663,15.8663,15.8663,5000.0
2011-02-18 12:50:00,19.65,19.66,19.65,19.66,28000.0,15.8663,15.8744,15.8663,15.8744,28000.0
2011-02-18 12:55:00,19.66,19.66,19.65,19.65,24500.0,15.8744,15.8744,15.8663,15.8663,24500.0
2011-02-18 13:00:00,19.65,19.65,19.65,19.65,14500.0,15.8663,15.8663,15.8663,15.8663,14500.0
2011-02-18 13:05:00,19.65,19.65,19.65,19.65,6500.0,15.8663,15.8663,15.8663,15.8663,6500.0
2011-02-18 13:10:00,19.65,19.65,19.65,19.65,7500.0,15.8663,15.8663,15.8663,15.8663,7500.0
2011-02-18 13:15:00,19.65,19.65,19.63,19.64,17500.0,15.8663,15.8663,15.8502,15.8582,17500.0
2011-02-18 13:20:00,19.63,19.63,19.63,19.63,10500.0,15.8502,15.8502,15.8502,15.8502,10500.0
2011-02-18 13:25:00,19.63,19.63,19.62,19.63,45500.0,15.8502,15.8502,15.8421,15.8502,45500.0
2011-02-18 13:30:00,19.63,19.63,19.61,19.61,23000.0,15.8502,15.8502,15.834,15.834,23000.0
2011-02-18 13:35:00,19.6,19.61,19.6,19.61,41000.0,15.8259,15.834,15.8259,15.834,41000.0
2011-02-18 13:40:00,19.61,19.61,19.59,19.6,25500.0,15.834,15.834,15.8179,15.8259,25500.0
2011-02-18 13:45:00,19.6,19.6,19.58,19.58,15500.0,15.8259,15.8259,15.8098,15.8098,15500.0
2011-02-18 13:50:00,19.59,19.61,19.59,19.6,49000.0,15.8179,15.834,15.8179,15.8259,49000.0
2011-02-18 13:55:00,19.6,19.62,19.6,19.62,16500.0,15.8259,15.8421,15.8259,15.8421,16500.0
2011-02-18 14:00:00,19.62,19.62,19.61,19.61,33000.0,15.8421,15.8421,15.834,15.834,33000.0
2011-02-18 14:05:00,19.61,19.61,19.61,19.61,15000.0,15.834,15.834,15.834,15.834,15000.0
2011-02-18 14:10:00,19.61,19.61,19.61,19.61,13000.0,15.834,15.834,15.834,15.834,13000.0
2011-02-18 14:15:00,19.61,19.61,19.58,19.59,37500.0,15.834,15.834,15.8098,15.8179,37500.0
2011-02-18 14:20:00,19.59,19.59,19.56,19.56,33000.0,15.8179,15.8179,15.7936,15.7936,33000.0
2011-02-18 14:25:00,19.56,19.56,19.55,19.56,24000.0,15.7936,15.7936,15.7856,15.7936,24000.0
2011-02-18 14:30:00,19.56,19.57,19.55,19.57,15500.0,15.7936,15.8017,15.7856,15.8017,15500.0
2011-02-18 14:35:00,19.56,19.57,19.56,19.56,23000.0,15.7936,15.8017,15.7936,15.7936,23000.0
2011-02-18 14:40:00,19.56,19.57,19.56,19.57,41000.0,15.7936,15.8017,15.7936,15.8017,41000.0
2011-02-18 14:45:00,19.57,19.59,19.57,19.59,56000.0,15.8017,15.8179,15.8017,15.8179,56000.0
2011-02-18 14:50:00,19.59,19.6,19.59,19.6,28000.0,15.8179,15.8259,15.8179,15.8259,28000.0
2011-02-18 14:55:00,19.59,19.6,19.58,19.59,30000.0,15.8179,15.8259,15.8098,15.8179,30000.0
2011-02-18 15:00:00,19.59,19.59,19.59,19.59,9500.0,15.8179,15.8179,15.8179,15.8179,9500.0
2011-02-18 15:05:00,19.59,19.59,19.59,19.59,23500.0,15.8179,15.8179,15.8179,15.8179,23500.0
2011-02-18 15:10:00,19.59,19.59,19.58,19.58,30500.0,15.8179,15.8179,15.8098,15.8098,30500.0
2011-02-18 15:15:00,19.58,19.59,19.58,19.58,43000.0,15.8098,15.8179,15.8098,15.8098,43000.0
2011-02-18 15:20:00,19.58,19.6,19.58,19.6,30000.0,15.8098,15.8259,15.8098,15.8259,30000.0
2011-02-18 15:25:00,19.6,19.6,19.59,19.59,41500.0,15.8259,15.8259,15.8179,15.8179,41500.0
2011-02-18 15:30:00,19.59,19.59,19.58,19.59,65000.0,15.8179,15.8179,15.8098,15.8179,65000.0
2011-02-18 15:35:00,19.59,19.59,19.58,19.58,28500.0,15.8179,15.8179,15.8098,15.8098,28500.0
2011-02-18 15:40:00,19.58,19.59,19.58,19.59,44000.0,15.8098,15.8179,15.8098,15.8179,44000.0
2011-02-18 15:45:00,19.6,19.61,19.6,19.6,53500.0,15.8259,15.834,15.8259,15.8259,53500.0
2011-02-18 15:50:00,19.6,19.61,19.6,19.61,96500.0,15.8259,15.834,15.8259,15.834,96500.0
2011-02-18 15:55:00,19.61,19.62,19.61,19.61,220000.0,15.834,15.8421,15.834,15.834,220000.0
2011-02-22 09:30:00,19.44,19.45,19.37,19.37,201500.0,15.6968,15.7048,15.6402,15.6402,201500.0
2011-02-22 09:35:00,19.37,19.38,19.33,19.38,108000.0,15.6402,15.6483,15.6079,15.6483,108000.0
2011-02-22 09:40:00,19.38,19.4,19.36,19.36,47000.0,15.6483,15.6645,15.6322,15.6322,47000.0
2011-02-22 09:45:00,19.36,19.41,19.36,19.41,118000.0,15.6322,15.6725,15.6322,15.6725,118000.0
2011-02-22 09:50:00,19.42,19.46,19.41,19.45,187500.0,15.6806,15.7129,15.6725,15.7048,187500.0
2011-02-22 09:55:00,19.45,19.5,19.45,19.5,122000.0,15.7048,15.7452,15.7048,15.7452,122000.0
2011-02-22 10:00:00,19.5,19.51,19.47,19.47,8449000.0,15.7452,15.7533,15.721,15.721,8449000.0
2011-02-22 10:05:00,19.46,19.48,19.45,19.48,47000.0,15.7129,15.729,15.7048,15.729,47000.0
2011-02-22 10:10:00,19.49,19.5,19.49,19.49,35500.0,15.7371,15.7452,15.7371,15.7371,35500.0
2011-02-22 10:15:00,19.49,19.52,19.49,19.5,98000.0,15.7371,15.7613,15.7371,15.7452,98000.0
2011-02-22 10:20:00,19.5,19.51,19.48,19.48,80500.0,15.7452,15.7533,15.729,15.729,80500.0
2011-02-22 10:25:00,19.48,19.48,19.45,19.45,84500.0,15.729,15.729,15.7048,15.7048,84500.0
2011-02-22 10:30:00,19.45,19.45,19.43,19.44,60000.0,15.7048,15.7048,15.6887,15.6968,60000.0
2011-02-22 10:35:00,19.45,19.46,19.45,19.46,20000.0,15.7048,15.7129,15.7048,15.7129,20000.0
2011-02-22 10:40:00,19.46,19.49,19.45,19.49,21000.0,15.7129,15.7371,15.7048,15.7371,21000.0
2011-02-22 10:45:00,19.49,19.51,19.49,19.49,43000.0,15.7371,15.7533,15.7371,15.7371,43000.0
2011-02-22 10:50:00,19.49,19.51,19.49,19.5,57500.0,15.7371,15.7533,15.7371,15.7452,57500.0
2011-02-22 10:55:00,19.5,19.51,19.47,19.48,32000.0,15.7452,15.7533,15.721,15.729,32000.0
2011-02-22 11:00:00,19.48,19.48,19.45,19.47,24500.0,15.729,15.729,15.7048,15.721,24500.0
2011-02-22 11:05:00,19.46,19.47,19.44,19.45,24500.0,15.7129,15.721,15.6968,15.7048,24500.0
2011-02-22 11:10:00,19.45,19.45,19.42,19.42,30000.0,15.7048,15.7048,15.6806,15.6806,30000.0
2011-02-22 11:15:00,19.42,19.42,19.37,19.38,83000.0,15.6806,15.6806,15.6402,15.6483,83000.0
2011-02-22 11:20:00,19.38,19.39,19.37,19.37,43000.0,15.6483,15.6564,15.6402,15.6402,43000.0
2011-02-22 11:25:00,19.37,19.38,19.37,19.38,32000.0,15.6402,15.6483,15.6402,15.6483,32000.0
2011-02-22 11:30:00,19.38,19.38,19.36,19.37,54000.0,15.6483,15.6483,15.6322,15.6402,54000.0
2011-02-22 11:35:00,19.37,19.38,19.36,19.37,18000.0,15.6402,15.6483,15.6322,15.6402,18000.0
2011-02-22 11:40:00,19.37,19.38,19.36,19.36,28500.0,15.6402,15.6483,15.6322,15.6322,28500.0
2011-02-22 11:45:00,19.36,19.36,19.34,19.35,59500.0,15.6322,15.6322,15.616,15.6241,59500.0
2011-02-22 11:50:00,19.35,19.35,19.33,19.33,41000.0,15.6241,15.6241,15.6079,15.6079,41000.0
2011-02-22 11:55:00,19.34,19.35,19.34,19.34,105500.0,15.616,15.6241,15.616,15.616,105500.0
2011-02-22 12:00:00,19.34,19.34,19.31,19.32,24000.0,15.616,15.616,15.5918,15.5999,24000.0
2011-02-22 12:05:00,19.33,19.33,19.32,19.32,123500.0,15.6079,15.6079,15.5999,15.5999,123500.0
2011-02-22 12:10:00,19.32,19.33,19.31,19.31,70500.0,15.5999,15.6079,15.5918,15.5918,70500.0
2011-02-22 12:15:00,19.31,19.32,19.31,19.32,17000.0,15.5918,15.5999,15.5918,15.5999,17000.0
2011-02-22 12:20:00,19.33,19.34,19.32,19.32,38000.0,15.6079,15.616,15.5999,15.5999,38000.0
2011-02-22 12:25:00,19.32,19.33,19.32,19.32,12500.0,15.5999,15.6079,15.5999,15.5999,12500.0
2011-02-22 12:30:00,19.32,19.33,19.32,19.32,11000.0,15.5999,15.6079,15.5999,15.5999,11000.0
2011-02-22 12:35:00,19.32,19.32,19.3,19.3,49000.0,15.5999,15.5999,15.5837,15.5837,49000.0
2011-02-22 12:40:00,19.3,19.3,19.26,19.26,68000.0,15.5837,15.5837,15.5514,15.5514,68000.0
2011-02-22 12:45:00,19.27,19.27,19.24,19.25,49000.0,15.5595,15.5595,15.5353,15.5433,49000.0
2011-02-22 12:50:00,19.24,19.25,19.23,19.24,69000.0,15.5353,15.5433,15.5272,15.5353,69000.0
2011-02-22 12:55:00,19.23,19.23,19.22,19.23,23500.0,15.5272,15.5272,15.5191,15.5272,23500.0
2011-02-22 13:00:00,19.23,19.23,19.22,19.23,42000.0,15.5272,15.5272,15.5191,15.5272,42000.0
2011-02-22 13:05:00,19.23,19.25,19.23,19.25,30500.0,15.5272,15.5433,15.5272,15.5433,30500.0
2011-02-22 13:10:00,19.25,19.25,19.22,19.23,48500.0,15.5433,15.5433,15.5191,15.5272,48500.0
2011-02-22 13:15:00,19.24,19.24,19.23,19.23,17500.0,15.5353,15.5353,15.5272,15.5272,17500.0
2011-02-22 13:20:00,19.23,19.23,19.19,19.19,55500.0,15.5272,15.5272,15.4949,15.4949,55500.0
2011-02-22 13:25:00,19.2,19.21,19.2,19.2,31000.0,15.503,15.511,15.503,15.503,31000.0
2011-02-22 13:30:00,19.21,19.21,19.2,19.2,32500.0,15.511,15.511,15.503,15.503,32500.0
2011-02-22 13:35:00,19.21,19.23,19.21,19.23,46500.0,15.511,15.5272,15.511,15.5272,46500.0
2011-02-22 13:40:00,19.23,19.24,19.22,19.22,28500.0,15.5272,15.5353,15.5191,15.5191,28500.0
2011-02-22 13:45:00,19.21,19.21,19.19,19.2,67000.0,15.511,15.511,15.4949,15.503,67000.0
2011-02-22 13:50:00,19.2,19.22,19.2,19.22,27000.0,15.503,15.5191,15.503,15.5191,27000.0
2011-02-22 13:55:00,19.22,19.22,19.21,19.22,24000.0,15.5191,15.5191,15.511,15.5191,24000.0
2011-02-22 14:00:00,19.22,19.23,19.22,19.22,22500.0,15.5191,15.5272,15.5191,15.5191,22500.0
2011-02-22 14:05:00,19.22,19.23,19.2,19.22,28500.0,15.5191,15.5272,15.503,15.5191,28500.0
2011-02-22 14:10:00,19.21,19.22,19.21,19.21,18000.0,15.511,15.5191,15.511,15.511,18000.0
2011-02-22 14:15:00,19.21,19.21,19.2,19.21,23500.0,15.511,15.511,15.503,15.511,23500.0
2011-02-22 14:20:00,19.2,19.21,19.19,19.2,21500.0,15.503,15.511,15.4949,15.503,21500.0
2011-02-22 14:25:00,19.2,19.23,19.19,19.22,54500.0,15.503,15.5272,15.4949,15.5191,54500.0
2011-02-22 14:30:00,19.22,19.25,19.22,19.25,88000.0,15.5191,15.5433,15.5191,15.5433,88000.0
2011-02-22 14:35:00,19.24,19.25,19.23,19.23,21000.0,15.5353,15.5433,15.5272,15.5272,21000.0
2011-02-22 14:40:00,19.23,19.23,19.22,19.23,43000.0,15.5272,15.5272,15.5191,15.5272,43000.0
2011-02-22 14:45:00,19.23,19.25,19.23,19.25,50500.0,15.5272,15.5433,15.5272,15.5433,50500.0
2011-02-22 14:50:00,19.24,19.26,19.23,19.23,59000.0,15.5353,15.5514,15.5272,15.5272,59000.0
2011-02-22 14:55:00,19.23,19.24,19.21,19.22,20000.0,15.5272,15.5353,15.511,15.5191,20000.0
2011-02-22 15:00:00,19.22,19.23,19.21,19.22,41000.0,15.5191,15.5272,15.511,15.5191,41000.0
2011-02-22 15:05:00,19.21,19.22,19.19,19.2,56000.0,15.511,15.5191,15.4949,15.503,56000.0
2011-02-22 15:10:00,19.2,19.21,19.19,19.21,23000.0,15.503,15.511,15.4949,15.511,23000.0
2011-02-22 15:15:00,19.21,19.21,19.17,19.17,26500.0,15.511,15.511,15.4787,15.4787,26500.0
2011-02-22 15:20:00,19.17,19.18,19.16,19.17,77500.0,15.4787,15.4868,15.4707,15.4787,77500.0
2011-02-22 15:25:00,19.17,19.17,19.15,19.16,41000.0,15.4787,15.4787,15.4626,15.4707,41000.0
2011-02-22 15:30:00,19.16,19.17,19.16,19.17,289500.0,15.4707,15.4787,15.4707,15.4787,289500.0
2011-02-22 15:35:00,19.17,19.17,19.14,19.15,69500.0,15.4787,15.4787,15.4545,15.4626,69500.0
2011-02-22 15:40:00,19.15,19.17,19.14,19.15,84500.0,15.4626,15.4787,15.4545,15.4626,84500.0
2011-02-22 15:45:00,19.15,19.16,19.14,19.14,61500.0,15.4626,15.4707,15.4545,15.4545,61500.0
2011-02-22 15:50:00,19.14,19.16,19.14,19.16,145500.0,15.4545,15.4707,15.4545,15.4707,145500.0
2011-02-22 15:55:00,19.16,19.17,19.16,19.16,129500.0,15.4707,15.4787,15.4707,15.4707,129500.0
2011-02-23 09:30:00,19.16,19.17,19.12,19.17,167000.0,15.4707,15.4787,15.4384,15.4787,167000.0
2011-02-23 09:35:00,19.16,19.19,19.15,19.18,55000.0,15.4707,15.4949,15.4626,15.4868,55000.0
2011-02-23 09:40:00,19.18,19.23,19.18,19.21,98000.0,15.4868,15.5272,15.4868,15.511,98000.0
2011-02-23 09:45:00,19.21,19.21,19.13,19.14,161500.0,15.511,15.511,15.4464,15.4545,161500.0
2011-02-23 09:50:00,19.14,19.14,19.11,19.13,201500.0,15.4545,15.4545,15.4303,15.4464,201500.0
2011-02-23 09:55:00,19.13,19.13,19.1,19.11,70500.0,15.4464,15.4464,15.4222,15.4303,70500.0
2011-02-23 10:00:00,19.11,19.14,19.11,19.13,160500.0,15.4303,15.4545,15.4303,15.4464,160500.0
2011-02-23 10:05:00,19.12,19.13,19.06,19.07,123000.0,15.4384,15.4464,15.3899,15.398,123000.0
2011-02-23 10:10:00,19.06,19.07,19.05,19.07,70500.0,15.3899,15.398,15.3818,15.398,70500.0
2011-02-23 10:15:00,19.07,19.07,19.06,19.06,266500.0,15.398,15.398,15.3899,15.3899,266500.0
2011-02-23 10:20:00,19.06,19.1,19.05,19.1,80500.0,15.3899,15.4222,15.3818,15.4222,80500.0
2011-02-23 10:25:00,19.09,19.1,19.09,19.1,31500.0,15.4141,15.4222,15.4141,15.4222,31500.0
2011-02-23 10:30:00,19.1,19.11,19.08,19.08,55500.0,15.4222,15.4303,15.4061,15.4061,55500.0
2011-02-23 10:35:00,19.08,19.08,19.05,19.07,35500.0,15.4061,15.4061,15.3818,15.398,35500.0
2011-02-23 10:40:00,19.05,19.05,19.02,19.03,104000.0,15.3818,15.3818,15.3576,15.3657,104000.0
2011-02-23 10:45:00,19.03,19.04,19.03,19.03,40000.0,15.3657,15.3738,15.3657,15.3657,40000.0
2011-02-23 10:50:00,19.03,19.06,19.03,19.06,77500.0,15.3657,15.3899,15.3657,15.3899,77500.0
2011-02-23 10:55:00,19.05,19.07,19.05,19.07,59000.0,15.3818,15.398,15.3818,15.398,59000.0
2011-02-23 11:00:00,19.06,19.07,19.06,19.06,31000.0,15.3899,15.398,15.3899,15.3899,31000.0
2011-02-23 11:05:00,19.06,19.08,19.06,19.06,29500.0,15.3899,15.4061,15.3899,15.3899,29500.0
2011-02-23 11:10:00,19.07,19.07,19.04,19.04,77500.0,15.398,15.398,15.3738,15.3738,77500.0
2011-02-23 11:15:00,19.04,19.05,19.03,19.03,41500.0,15.3738,15.3818,15.3657,15.3657,41500.0
2011-02-23 11:20:00,19.03,19.03,19.02,19.03,70000.0,15.3657,15.3657,15.3576,15.3657,70000.0
2011-02-23 11:25:00,19.03,19.04,19.01,19.01,195000.0,15.3657,15.3738,15.3495,15.3495,195000.0
2011-02-23 11:30:00,19.01,19.01,18.96,18.98,723000.0,15.3495,15.3495,15.3092,15.3253,723000.0
2011-02-23 11:35:00,18.98,18.99,18.95,18.96,89000.0,15.3253,15.3334,15.3011,15.3092,89000.0
2011-02-23 11:40:00,18.96,18.96,18.94,18.95,64000.0,15.3092,15.3092,15.293,15.3011,64000.0
2011-02-23 11:45:00,18.94,18.94,18.92,18.92,74500.0,15.293,15.293,15.2769,15.2769,74500.0
2011-02-23 11:50:00,18.93,18.94,18.93,18.93,65000.0,15.285,15.293,15.285,15.285,65000.0
2011-02-23 11:55:00,18.93,18.93,18.89,18.9,63000.0,15.285,15.285,15.2527,15.2607,63000.0
2011-02-23 12:00:00,18.9,18.9,18.86,18.86,138500.0,15.2607,15.2607,15.2284,15.2284,138500.0
2011-02-23 12:05:00,18.86,18.86,18.81,18.81,91000.0,15.2284,15.2284,15.1881,15.1881,91000.0
2011-02-23 12:10:00,18.81,18.82,18.8,18.82,61000.0,15.1881,15.1961,15.18,15.1961,61000.0
2011-02-23 12:15:00,18.82,18.82,18.77,18.77,373500.0,15.1961,15.1961,15.1558,15.1558,373500.0
2011-02-23 12:20:00,18.77,18.79,18.76,18.78,78000.0,15.1558,15.1719,15.1477,15.1638,78000.0
2011-02-23 12:25:00,18.78,18.8,18.78,18.8,38500.0,15.1638,15.18,15.1638,15.18,38500.0
2011-02-23 12:30:00,18.82,18.83,18.81,18.82,121500.0,15.1961,15.2042,15.1881,15.1961,121500.0
2011-02-23 12:35:00,18.82,18.82,18.81,18.82,45000.0,15.1961,15.1961,15.1881,15.1961,45000.0
2011-02-23 12:40:00,18.82,18.82,18.8,18.82,81000.0,15.1961,15.1961,15.18,15.1961,81000.0
2011-02-23 12:45:00,18.81,18.81,18.78,18.79,63500.0,15.1881,15.1881,15.1638,15.1719,63500.0
2011-02-23 12:50:00,18.78,18.79,18.77,18.78,139000.0,15.1638,15.1719,15.1558,15.1638,139000.0
2011-02-23 12:55:00,18.78,18.81,18.78,18.8,109000.0,15.1638,15.1881,15.1638,15.18,109000.0
2011-02-23 13:00:00,18.8,18.81,18.79,18.8,62500.0,15.18,15.1881,15.1719,15.18,62500.0
2011-02-23 13:05:00,18.8,18.81,18.78,18.78,76500.0,15.18,15.1881,15.1638,15.1638,76500.0
2011-02-23 13:10:00,18.78,18.79,18.77,18.77,57000.0,15.1638,15.1719,15.1558,15.1558,57000.0
2011-02-23 13:15:00,18.77,18.77,18.72,18.73,86500.0,15.1558,15.1558,15.1154,15.1235,86500.0
2011-02-23 13:20:00,18.73,18.78,18.72,18.78,61500.0,15.1235,15.1638,15.1154,15.1638,61500.0
2011-02-23 13:25:00,18.78,18.79,18.76,18.79,66000.0,15.1638,15.1719,15.1477,15.1719,66000.0
2011-02-23 13:30:00,18.78,18.78,18.77,18.78,169000.0,15.1638,15.1638,15.1558,15.1638,169000.0
2011-02-23 13:35:00,18.78,18.82,18.78,18.82,77000.0,15.1638,15.1961,15.1638,15.1961,77000.0
2011-02-23 13:40:00,18.82,18.82,18.79,18.81,96000.0,15.1961,15.1961,15.1719,15.1881,96000.0
2011-02-23 13:45:00,18.81,18.82,18.8,18.8,153000.0,15.1881,15.1961,15.18,15.18,153000.0
2011-02-23 13:50:00,18.8,18.83,18.8,18.83,43500.0,15.18,15.2042,15.18,15.2042,43500.0
2011-02-23 13:55:00,18.83,18.84,18.82,18.83,70000.0,15.2042,15.2123,15.1961,15.2042,70000.0
2011-02-23 14:00:00,18.83,18.88,18.83,18.88,25500.0,15.2042,15.2446,15.2042,15.2446,25500.0
2011-02-23 14:05:00,18.88,18.88,18.88,18.88,25000.0,15.2446,15.2446,15.2446,15.2446,25000.0
2011-02-23 14:10:00,18.89,18.9,18.87,18.87,53000.0,15.2527,15.2607,15.2365,15.2365,53000.0
2011-02-23 14:15:00,18.87,18.9,18.87,18.9,43000.0,15.2365,15.2607,15.2365,15.2607,43000.0
2011-02-23 14:20:00,18.9,18.92,18.9,18.92,51000.0,15.2607,15.2769,15.2607,15.2769,51000.0
2011-02-23 14:25:00,18.92,18.92,18.91,18.91,26000.0,15.2769,15.2769,15.2688,15.2688,26000.0
2011-02-23 14:30:00,18.91,18.94,18.91,18.93,34500.0,15.2688,15.293,15.2688,15.285,34500.0
2011-02-23 14:35:00,18.94,18.94,18.91,18.91,45000.0,15.293,15.293,15.2688,15.2688,45000.0
2011-02-23 14:40:00,18.92,18.92,18.9,18.9,54000.0,15.2769,15.2769,15.2607,15.2607,54000.0
2011-02-23 14:45:00,18.9,18.91,18.88,18.88,54000.0,15.2607,15.2688,15.2446,15.2446,54000.0
2011-02-23 14:50:00,18.87,18.91,18.87,18.9,28500.0,15.2365,15.2688,15.2365,15.2607,28500.0
2011-02-23 14:55:00,18.91,18.95,18.91,18.95,68000.0,15.2688,15.3011,15.2688,15.3011,68000.0
2011-02-23 15:00:00,18.95,18.96,18.95,18.95,58500.0,15.3011,15.3092,15.3011,15.3011,58500.0
2011-02-23 15:05:00,18.96,18.97,18.94,18.94,69500.0,15.3092,15.3173,15.293,15.293,69500.0
2011-02-23 15:10:00,18.94,18.95,18.94,18.94,24000.0,15.293,15.3011,15.293,15.293,24000.0
2011-02-23 15:15:00,18.94,18.94,18.92,18.93,126000.0,15.293,15.293,15.2769,15.285,126000.0
2011-02-23 15:20:00,18.93,18.99,18.93,18.98,55000.0,15.285,15.3334,15.285,15.3253,55000.0
2011-02-23 15:25:00,18.97,18.98,18.96,18.96,121000.0,15.3173,15.3253,15.3092,15.3092,121000.0
2011-02-23 15:30:00,18.96,18.96,18.94,18.96,68000.0,15.3092,15.3092,15.293,15.3092,68000.0
2011-02-23 15:35:00,18.96,18.97,18.94,18.97,37000.0,15.3092,15.3173,15.293,15.3173,37000.0
2011-02-23 15:40:00,18.97,18.97,18.95,18.95,62000.0,15.3173,15.3173,15.3011,15.3011,62000.0
2011-02-23 15:45:00,18.95,18.95,18.9,18.93,131000.0,15.3011,15.3011,15.2607,15.285,131000.0
2011-02-23 15:50:00,18.92,18.92,18.9,18.9,131000.0,15.2769,15.2769,15.2607,15.2607,131000.0
2011-02-23 15:55:00,18.9,18.91,18.89,18.9,153500.0,15.2607,15.2688,15.2527,15.2607,153500.0
2011-02-24 09:30:00,18.9,18.91,18.82,18.83,121000.0,15.2607,15.2688,15.1961,15.2042,121000.0
2011-02-24 09:35:00,18.83,18.9,18.83,18.9,60500.0,15.2042,15.2607,15.2042,15.2607,60500.0
2011-02-24 09:40:00,18.9,18.96,18.9,18.96,37000.0,15.2607,15.3092,15.2607,15.3092,37000.0
2011-02-24 09:45:00,18.96,18.98,18.94,18.94,106000.0,15.3092,15.3253,15.293,15.293,106000.0
2011-02-24 09:50:00,18.94,18.95,18.94,18.95,28500.0,15.293,15.3011,15.293,15.3011,28500.0
2011-02-24 09:55:00,18.95,18.98,18.94,18.97,62000.0,15.3011,15.3253,15.293,15.3173,62000.0
2011-02-24 10:00:00,18.98,18.98,18.92,18.93,72500.0,15.3253,15.3253,15.2769,15.285,72500.0
2011-02-24 10:05:00,18.93,18.99,18.92,18.99,61500.0,15.285,15.3334,15.2769,15.3334,61500.0
2011-02-24 10:10:00,18.98,19.0,18.97,18.99,77000.0,15.3253,15.3415,15.3173,15.3334,77000.0
2011-02-24 10:15:00,18.98,19.01,18.96,19.01,129500.0,15.3253,15.3495,15.3092,15.3495,129500.0
2011-02-24 10:20:00,19.01,19.03,19.01,19.02,66000.0,15.3495,15.3657,15.3495,15.3576,66000.0
2011-02-24 10:25:00,19.01,19.02,18.99,19.0,48000.0,15.3495,15.3576,15.3334,15.3415,48000.0
2011-02-24 10:30:00,19.0,19.01,18.97,18.98,74500.0,15.3415,15.3495,15.3173,15.3253,74500.0
2011-02-24 10:35:00,18.98,18.99,18.95,18.95,49000.0,15.3253,15.3334,15.3011,15.3011,49000.0
2011-02-24 10:40:00,18.95,18.97,18.94,18.95,53000.0,15.3011,15.3173,15.293,15.3011,53000.0
2011-02-24 10:45:00,18.95,18.96,18.93,18.96,48000.0,15.3011,15.3092,15.285,15.3092,48000.0
2011-02-24 10:50:00,18.96,18.97,18.95,18.97,45000.0,15.3092,15.3173,15.3011,15.3173,45000.0
2011-02-24 10:55:00,18.97,18.98,18.94,18.95,97000.0,15.3173,15.3253,15.293,15.3011,97000.0
2011-02-24 11:00:00,18.95,18.96,18.93,18.94,30500.0,15.3011,15.3092,15.285,15.293,30500.0
2011-02-24 11:05:00,18.94,18.96,18.93,18.95,28500.0,15.293,15.3092,15.285,15.3011,28500.0
2011-02-24 11:10:00,18.94,18.96,18.91,18.91,48500.0,15.293,15.3092,15.2688,15.2688,48500.0
2011-02-24 11:15:00,18.9,18.92,18.89,18.92,55000.0,15.2607,15.2769,15.2527,15.2769,55000.0
2011-02-24 11:20:00,18.91,18.92,18.9,18.9,173500.0,15.2688,15.2769,15.2607,15.2607,173500.0
2011-02-24 11:25:00,18.9,18.93,18.9,18.92,359000.0,15.2607,15.285,15.2607,15.2769,359000.0
2011-02-24 11:30:00,18.92,18.93,18.92,18.92,38000.0,15.2769,15.285,15.2769,15.2769,38000.0
2011-02-24 11:35:00,18.91,18.91,18.88,18.89,82500.0,15.2688,15.2688,15.2446,15.2527,82500.0
2011-02-24 11:40:00,18.89,18.9,18.88,18.88,14000.0,15.2527,15.2607,15.2446,15.2446,14000.0
2011-02-24 11:45:00,18.87,18.87,18.83,18.84,86000.0,15.2365,15.2365,15.2042,15.2123,86000.0
2011-02-24 11:50:00,18.84,18.87,18.84,18.87,45500.0,15.2123,15.2365,15.2123,15.2365,45500.0
2011-02-24 11:55:00,18.87,18.89,18.87,18.89,21000.0,15.2365,15.2527,15.2365,15.2527,21000.0
2011-02-24 12:00:00,18.88,18.89,18.83,18.85,153000.0,15.2446,15.2527,15.2042,15.2204,153000.0
2011-02-24 12:05:00,18.85,18.85,18.82,18.83,117500.0,15.2204,15.2204,15.1961,15.2042,117500.0
2011-02-24 12:10:00,18.82,18.86,18.82,18.86,30000.0,15.1961,15.2284,15.1961,15.2284,30000.0
2011-02-24 12:15:00,18.85,18.87,18.85,18.87,19500.0,15.2204,15.2365,15.2204,15.2365,19500.0
2011-02-24 12:20:00,18.87,18.88,18.86,18.86,18500.0,15.2365,15.2446,15.2284,15.2284,18500.0
2011-02-24 12:25:00,18.86,18.86,18.82,18.82,33000.0,15.2284,15.2284,15.1961,15.1961,33000.0
2011-02-24 12:30:00,18.83,18.83,18.81,18.82,40500.0,15.2042,15.2042,15.1881,15.1961,40500.0
2011-02-24 12:35:00,18.82,18.84,18.81,18.84,17500.0,15.1961,15.2123,15.1881,15.2123,17500.0
2011-02-24 12:40:00,18.85,18.85,18.81,18.81,14000.0,15.2204,15.2204,15.1881,15.1881,14000.0
2011-02-24 12:45:00,18.81,18.82,18.79,18.81,80000.0,15.1881,15.1961,15.1719,15.1881,80000.0
2011-02-24 12:50:00,18.81,18.83,18.8,18.83,25500.0,15.1881,15.2042,15.18,15.2042,25500.0
2011-02-24 12:55:00,18.84,18.86,18.84,18.86,158000.0,15.2123,15.2284,15.2123,15.2284,158000.0
2011-02-24 13:00:00,18.84,18.87,18.83,18.87,50500.0,15.2123,15.2365,15.2042,15.2365,50500.0
2011-02-24 13:05:00,18.87,18.87,18.84,18.84,70500.0,15.2365,15.2365,15.2123,15.2123,70500.0
2011-02-24 13:10:00,18.83,18.86,18.83,18.86,53000.0,15.2042,15.2284,15.2042,15.2284,53000.0
2011-02-24 13:15:00,18.85,18.88,18.84,18.86,46500.0,15.2204,15.2446,15.2123,15.2284,46500.0
2011-02-24 13:20:00,18.86,18.86,18.83,18.83,42500.0,15.2284,15.2284,15.2042,15.2042,42500.0
2011-02-24 13:25:00,18.82,18.83,18.81,18.83,21500.0,15.1961,15.2042,15.1881,15.2042,21500.0
2011-02-24 13:30:00,18.82,18.84,18.82,18.84,9000.0,15.1961,15.2123,15.1961,15.2123,9000.0
2011-02-24 13:35:00,18.83,18.83,18.83,18.83,16000.0,15.2042,15.2042,15.2042,15.2042,16000.0
2011-02-24 13:40:00,18.83,18.83,18.78,18.79,105000.0,15.2042,15.2042,15.1638,15.1719,105000.0
2011-02-24 13:45:00,18.79,18.79,18.75,18.75,152500.0,15.1719,15.1719,15.1396,15.1396,152500.0
2011-02-24 13:50:00,18.76,18.76,18.72,18.72,102000.0,15.1477,15.1477,15.1154,15.1154,102000.0
2011-02-24 13:55:00,18.72,18.73,18.7,18.72,54000.0,15.1154,15.1235,15.0992,15.1154,54000.0
2011-02-24 14:00:00,18.73,18.77,18.73,18.77,28000.0,15.1235,15.1558,15.1235,15.1558,28000.0
2011-02-24 14:05:00,18.78,18.78,18.75,18.78,51500.0,15.1638,15.1638,15.1396,15.1638,51500.0
2011-02-24 14:10:00,18.79,18.82,18.79,18.82,21000.0,15.1719,15.1961,15.1719,15.1961,21000.0
2011-02-24 14:15:00,18.82,18.84,18.82,18.84,77000.0,15.1961,15.2123,15.1961,15.2123,77000.0
2011-02-24 14:20:00,18.84,18.84,18.82,18.83,20000.0,15.2123,15.2123,15.1961,15.2042,20000.0
2011-02-24 14:25:00,18.84,18.86,18.84,18.84,45500.0,15.2123,15.2284,15.2123,15.2123,45500.0
2011-02-24 14:30:00,18.84,18.87,18.82,18.87,71000.0,15.2123,15.2365,15.1961,15.2365,71000.0
2011-02-24 14:35:00,18.87,18.87,18.85,18.85,64000.0,15.2365,15.2365,15.2204,15.2204,64000.0
2011-02-24 14:40:00,18.86,18.87,18.84,18.84,48500.0,15.2284,15.2365,15.2123,15.2123,48500.0
2011-02-24 14:45:00,18.84,18.85,18.82,18.85,131000.0,15.2123,15.2204,15.1961,15.2204,131000.0
2011-02-24 14:50:00,18.85,18.85,18.83,18.83,31000.0,15.2204,15.2204,15.2042,15.2042,31000.0
2011-02-24 14:55:00,18.84,18.86,18.84,18.86,69000.0,15.2123,15.2284,15.2123,15.2284,69000.0
2011-02-24 15:00:00,18.86,18.87,18.84,18.85,65000.0,15.2284,15.2365,15.2123,15.2204,65000.0
2011-02-24 15:05:00,18.84,18.89,18.84,18.89,91000.0,15.2123,15.2527,15.2123,15.2527,91000.0
2011-02-24 15:10:00,18.89,18.9,18.87,18.9,21500.0,15.2527,15.2607,15.2365,15.2607,21500.0
2011-02-24 15:15:00,18.89,18.91,18.89,18.89,45000.0,15.2527,15.2688,15.2527,15.2527,45000.0
2011-02-24 15:20:00,18.89,18.92,18.89,18.92,60500.0,15.2527,15.2769,15.2527,15.2769,60500.0
2011-02-24 15:25:00,18.91,18.92,18.91,18.91,40000.0,15.2688,15.2769,15.2688,15.2688,40000.0
2011-02-24 15:30:00,18.91,18.94,18.91,18.93,62500.0,15.2688,15.293,15.2688,15.285,62500.0
2011-02-24 15:35:00,18.93,18.94,18.91,18.91,35000.0,15.285,15.293,15.2688,15.2688,35000.0
2011-02-24 15:40:00,18.9,18.92,18.9,18.91,47000.0,15.2607,15.2769,15.2607,15.2688,47000.0
2011-02-24 15:45:00,18.91,18.91,18.88,18.88,57500.0,15.2688,15.2688,15.2446,15.2446,57500.0
2011-02-24 15:50:00,18.88,18.89,18.88,18.88,98500.0,15.2446,15.2527,15.2446,15.2446,98500.0
2011-02-24 15:55:00,18.88,18.89,18.87,18.89,47000.0,15.2446,15.2527,15.2365,15.2527,47000.0
2011-02-25 09:30:00,18.98,19.04,18.97,19.04,395000.0,15.3253,15.3738,15.3173,15.3738,395000.0
2011-02-25 09:35:00,19.04,19.08,19.04,19.07,103000.0,15.3738,15.4061,15.3738,15.398,103000.0
2011-02-25 09:40:00,19.07,19.07,19.03,19.04,79500.0,15.398,15.398,15.3657,15.3738,79500.0
2011-02-25 09:45:00,19.04,19.04,19.02,19.03,58000.0,15.3738,15.3738,15.3576,15.3657,58000.0
2011-02-25 09:50:00,19.03,19.03,19.01,19.02,50500.0,15.3657,15.3657,15.3495,15.3576,50500.0
2011-02-25 09:55:00,19.03,19.06,19.03,19.04,85500.0,15.3657,15.3899,15.3657,15.3738,85500.0
2011-02-25 10:00:00,19.05,19.09,19.05,19.09,70000.0,15.3818,15.4141,15.3818,15.4141,70000.0
2011-02-25 10:05:00,19.09,19.12,19.09,19.11,86500.0,15.4141,15.4384,15.4141,15.4303,86500.0
2011-02-25 10:10:00,19.12,19.12,19.1,19.1,17000.0,15.4384,15.4384,15.4222,15.4222,17000.0
2011-02-25 10:15:00,19.11,19.11,19.08,19.08,27500.0,15.4303,15.4303,15.4061,15.4061,27500.0
2011-02-25 10:20:00,19.08,19.11,19.08,19.1,40000.0,15.4061,15.4303,15.4061,15.4222,40000.0
2011-02-25 10:25:00,19.11,19.11,19.08,19.09,51000.0,15.4303,15.4303,15.4061,15.4141,51000.0
2011-02-25 10:30:00,19.09,19.09,19.07,19.08,48000.0,15.4141,15.4141,15.398,15.4061,48000.0
2011-02-25 10:35:00,19.08,19.11,19.08,19.11,22000.0,15.4061,15.4303,15.4061,15.4303,22000.0
2011-02-25 10:40:00,19.11,19.12,19.1,19.11,47500.0,15.4303,15.4384,15.4222,15.4303,47500.0
2011-02-25 10:45:00,19.11,19.15,19.11,19.15,168000.0,15.4303,15.4626,15.4303,15.4626,168000.0
2011-02-25 10:50:00,19.14,19.15,19.13,19.13,73000.0,15.4545,15.4626,15.4464,15.4464,73000.0
2011-02-25 10:55:00,19.13,19.14,19.12,19.13,22500.0,15.4464,15.4545,15.4384,15.4464,22500.0
2011-02-25 11:00:00,19.13,19.14,19.12,19.13,21500.0,15.4464,15.4545,15.4384,15.4464,21500.0
2011-02-25 11:05:00,19.13,19.14,19.13,19.13,15500.0,15.4464,15.4545,15.4464,15.4464,15500.0
2011-02-25 11:10:00,19.13,19.16,19.13,19.15,41500.0,15.4464,15.4707,15.4464,15.4626,41500.0
2011-02-25 11:15:00,19.16,19.17,19.15,19.15,25500.0,15.4707,15.4787,15.4626,15.4626,25500.0
2011-02-25 11:20:00,19.15,19.16,19.13,19.14,60000.0,15.4626,15.4707,15.4464,15.4545,60000.0
2011-02-25 11:25:00,19.14,19.14,19.1,19.1,87000.0,15.4545,15.4545,15.4222,15.4222,87000.0
2011-02-25 11:30:00,19.1,19.12,19.09,19.12,31500.0,15.4222,15.4384,15.4141,15.4384,31500.0
2011-02-25 11:35:00,19.12,19.12,19.11,19.12,13500.0,15.4384,15.4384,15.4303,15.4384,13500.0
2011-02-25 11:40:00,19.11,19.11,19.07,19.07,41000.0,15.4303,15.4303,15.398,15.398,41000.0
2011-02-25 11:45:00,19.08,19.09,19.07,19.08,30000.0,15.4061,15.4141,15.398,15.4061,30000.0
2011-02-25 11:50:00,19.09,19.11,19.08,19.11,19000.0,15.4141,15.4303,15.4061,15.4303,19000.0
2011-02-25 11:55:00,19.11,19.11,19.1,19.11,14500.0,15.4303,15.4303,15.4222,15.4303,14500.0
2011-02-25 12:00:00,19.11,19.12,19.1,19.12,38000.0,15.4303,15.4384,15.4222,15.4384,38000.0
2011-02-25 12:05:00,19.12,19.13,19.12,19.12,70500.0,15.4384,15.4464,15.4384,15.4384,70500.0
2011-02-25 12:10:00,19.13,19.14,19.12,19.14,28500.0,15.4464,15.4545,15.4384,15.4545,28500.0
2011-02-25 12:15:00,19.14,19.14,19.13,19.14,72000.0,15.4545,15.4545,15.4464,15.4545,72000.0
2011-02-25 12:20:00,19.14,19.15,19.14,19.15,31500.0,15.4545,15.4626,15.4545,15.4626,31500.0
2011-02-25 12:25:00,19.15,19.17,19.15,19.16,58500.0,15.4626,15.4787,15.4626,15.4707,58500.0
2011-02-25 12:30:00,19.16,19.17,19.15,19.16,66500.0,15.4707,15.4787,15.4626,15.4707,66500.0
2011-02-25 12:35:00,19.17,19.17,19.16,19.17,46000.0,15.4787,15.4787,15.4707,15.4787,46000.0
2011-02-25 12:40:00,19.16,19.17,19.15,19.15,64000.0,15.4707,15.4787,15.4626,15.4626,64000.0
2011-02-25 12:45:00,19.16,19.18,19.15,19.17,38500.0,15.4707,15.4868,15.4626,15.4787,38500.0
2011-02-25 12:50:00,19.17,19.17,19.16,19.16,16000.0,15.4787,15.4787,15.4707,15.4707,16000.0
2011-02-25 12:55:00,19.17,19.17,19.16,19.17,23000.0,15.4787,15.4787,15.4707,15.4787,23000.0
2011-02-25 13:00:00,19.18,19.18,19.17,19.17,56000.0,15.4868,15.4868,15.4787,15.4787,56000.0
2011-02-25 13:05:00,19.17,19.18,19.17,19.18,440000.0,15.4787,15.4868,15.4787,15.4868,440000.0
2011-02-25 13:10:00,19.18,19.2,19.17,19.2,38000.0,15.4868,15.503,15.4787,15.503,38000.0
2011-02-25 13:15:00,19.2,19.21,19.2,19.21,22000.0,15.503,15.511,15.503,15.511,22000.0
2011-02-25 13:20:00,19.21,19.21,19.2,19.2,22000.0,15.511,15.511,15.503,15.503,22000.0
2011-02-25 13:25:00,19.2,19.2,19.2,19.2,8000.0,15.503,15.503,15.503,15.503,8000.0
2011-02-25 13:30:00,19.19,19.2,19.19,19.19,28500.0,15.4949,15.503,15.4949,15.4949,28500.0
2011-02-25 13:35:00,19.18,19.19,19.18,19.19,19000.0,15.4868,15.4949,15.4868,15.4949,19000.0
2011-02-25 13:40:00,19.19,19.21,19.19,19.21,30000.0,15.4949,15.511,15.4949,15.511,30000.0
2011-02-25 13:45:00,19.21,19.22,19.2,19.2,62500.0,15.511,15.5191,15.503,15.503,62500.0
2011-02-25 13:50:00,19.2,19.22,19.2,19.21,73500.0,15.503,15.5191,15.503,15.511,73500.0
2011-02-25 13:55:00,19.21,19.21,19.19,19.2,24500.0,15.511,15.511,15.4949,15.503,24500.0
2011-02-25 14:00:00,19.2,19.2,19.19,19.19,47500.0,15.503,15.503,15.4949,15.4949,47500.0
2011-02-25 14:05:00,19.19,19.22,19.19,19.22,53000.0,15.4949,15.5191,15.4949,15.5191,53000.0
2011-02-25 14:10:00,19.22,19.22,19.21,19.22,36000.0,15.5191,15.5191,15.511,15.5191,36000.0
2011-02-25 14:15:00,19.22,19.22,19.21,19.21,88500.0,15.5191,15.5191,15.511,15.511,88500.0
2011-02-25 14:20:00,19.21,19.22,19.21,19.22,69500.0,15.511,15.5191,15.511,15.5191,69500.0
2011-02-25 14:25:00,19.22,19.22,19.19,19.2,52000.0,15.5191,15.5191,15.4949,15.503,52000.0
2011-02-25 14:30:00,19.2,19.22,19.2,19.21,39500.0,15.503,15.5191,15.503,15.511,39500.0
2011-02-25 14:35:00,19.2,19.2,19.19,19.19,25000.0,15.503,15.503,15.4949,15.4949,25000.0
2011-02-25 14:40:00,19.19,19.21,19.19,19.2,60500.0,15.4949,15.511,15.4949,15.503,60500.0
2011-02-25 14:45:00,19.21,19.22,19.21,19.21,56000.0,15.511,15.5191,15.511,15.511,56000.0
2011-02-25 14:50:00,19.21,19.22,19.2,19.22,109500.0,15.511,15.5191,15.503,15.5191,109500.0
2011-02-25 14:55:00,19.21,19.22,19.21,19.22,65000.0,15.511,15.5191,15.511,15.5191,65000.0
2011-02-25 15:00:00,19.22,19.22,19.21,19.22,21000.0,15.5191,15.5191,15.511,15.5191,21000.0
2011-02-25 15:05:00,19.22,19.23,19.22,19.23,25000.0,15.5191,15.5272,15.5191,15.5272,25000.0
2011-02-25 15:10:00,19.23,19.24,19.23,19.23,90000.0,15.5272,15.5353,15.5272,15.5272,90000.0
2011-02-25 15:15:00,19.23,19.23,19.23,19.23,18500.0,15.5272,15.5272,15.5272,15.5272,18500.0
2011-02-25 15:20:00,19.23,19.23,19.22,19.22,47500.0,15.5272,15.5272,15.5191,15.5191,47500.0
2011-02-25 15:25:00,19.22,19.23,19.21,19.23,38500.0,15.5191,15.5272,15.511,15.5272,38500.0
2011-02-25 15:30:00,19.22,19.23,19.22,19.22,75000.0,15.5191,15.5272,15.5191,15.5191,75000.0
2011-02-25 15:35:00,19.22,19.23,19.22,19.22,84500.0,15.5191,15.5272,15.5191,15.5191,84500.0
2011-02-25 15:40:00,19.22,19.22,19.21,19.22,32000.0,15.5191,15.5191,15.511,15.5191,32000.0
2011-02-25 15:45:00,19.22,19.24,19.22,19.24,118000.0,15.5191,15.5353,15.5191,15.5353,118000.0
2011-02-25 15:50:00,19.24,19.25,19.23,19.25,247500.0,15.5353,15.5433,15.5272,15.5433,247500.0
2011-02-25 15:55:00,19.25,19.28,19.25,19.27,1011500.0,15.5433,15.5676,15.5433,15.5595,1011500.0
2011-02-28 09:30:00,19.39,19.42,19.38,19.42,241000.0,15.6564,15.6806,15.6483,15.6806,241000.0
2011-02-28 09:35:00,19.42,19.44,19.41,19.44,110000.0,15.6806,15.6968,15.6725,15.6968,110000.0
2011-02-28 09:40:00,19.44,19.44,19.4,19.42,231500.0,15.6968,15.6968,15.6645,15.6806,231500.0
2011-02-28 09:45:00,19.42,19.42,19.38,19.39,171000.0,15.6806,15.6806,15.6483,15.6564,171000.0
2011-02-28 09:50:00,19.38,19.39,19.36,19.39,92000.0,15.6483,15.6564,15.6322,15.6564,92000.0
2011-02-28 09:55:00,19.39,19.4,19.38,19.38,55000.0,15.6564,15.6645,15.6483,15.6483,55000.0
2011-02-28 10:00:00,19.38,19.41,19.37,19.41,151000.0,15.6483,15.6725,15.6402,15.6725,151000.0
2011-02-28 10:05:00,19.41,19.41,19.37,19.38,94500.0,15.6725,15.6725,15.6402,15.6483,94500.0
2011-02-28 10:10:00,19.38,19.38,19.36,19.38,66000.0,15.6483,15.6483,15.6322,15.6483,66000.0
2011-02-28 10:15:00,19.38,19.41,19.38,19.4,51000.0,15.6483,15.6725,15.6483,15.6645,51000.0
2011-02-28 10:20:00,19.41,19.41,19.39,19.41,75000.0,15.6725,15.6725,15.6564,15.6725,75000.0
2011-02-28 10:25:00,19.41,19.41,19.4,19.4,19000.0,15.6725,15.6725,15.6645,15.6645,19000.0
2011-02-28 10:30:00,19.4,19.42,19.4,19.42,46500.0,15.6645,15.6806,15.6645,15.6806,46500.0
2011-02-28 10:35:00,19.42,19.42,19.39,19.39,38000.0,15.6806,15.6806,15.6564,15.6564,38000.0
2011-02-28 10:40:00,19.39,19.4,19.39,19.39,21500.0,15.6564,15.6645,15.6564,15.6564,21500.0
2011-02-28 10:45:00,19.39,19.39,19.38,19.38,18000.0,15.6564,15.6564,15.6483,15.6483,18000.0
2011-02-28 10:50:00,19.38,19.38,19.37,19.38,31000.0,15.6483,15.6483,15.6402,15.6483,31000.0
2011-02-28 10:55:00,19.38,19.4,19.38,19.4,33000.0,15.6483,15.6645,15.6483,15.6645,33000.0
2011-02-28 11:00:00,19.4,19.4,19.39,19.39,16000.0,15.6645,15.6645,15.6564,15.6564,16000.0
2011-02-28 11:05:00,19.39,19.39,19.39,19.39,21000.0,15.6564,15.6564,15.6564,15.6564,21000.0
2011-02-28 11:10:00,19.39,19.4,19.39,19.4,21000.0,15.6564,15.6645,15.6564,15.6645,21000.0
2011-02-28 11:15:00,19.4,19.4,19.38,19.38,48000.0,15.6645,15.6645,15.6483,15.6483,48000.0
2011-02-28 11:20:00,19.38,19.38,19.36,19.37,18000.0,15.6483,15.6483,15.6322,15.6402,18000.0
2011-02-28 11:25:00,19.37,19.37,19.33,19.33,24500.0,15.6402,15.6402,15.6079,15.6079,24500.0
2011-02-28 11:30:00,19.33,19.34,19.33,19.34,21000.0,15.6079,15.616,15.6079,15.616,21000.0
2011-02-28 11:35:00,19.34,19.34,19.32,19.33,20500.0,15.616,15.616,15.5999,15.6079,20500.0
2011-02-28 11:40:00,19.33,19.34,19.32,19.33,50000.0,15.6079,15.616,15.5999,15.6079,50000.0
2011-02-28 11:45:00,19.33,19.34,19.32,19.34,15000.0,15.6079,15.616,15.5999,15.616,15000.0
2011-02-28 11:50:00,19.35,19.35,19.34,19.34,14500.0,15.6241,15.6241,15.616,15.616,14500.0
2011-02-28 11:55:00,19.34,19.35,19.34,19.34,9000.0,15.616,15.6241,15.616,15.616,9000.0
2011-02-28 12:00:00,19.34,19.34,19.33,19.33,24000.0,15.616,15.616,15.6079,15.6079,24000.0
2011-02-28 12:05:00,19.33,19.35,19.33,19.34,22000.0,15.6079,15.6241,15.6079,15.616,22000.0
2011-02-28 12:10:00,19.34,19.35,19.34,19.34,15500.0,15.616,15.6241,15.616,15.616,15500.0
2011-02-28 12:15:00,19.34,19.34,19.34,19.34,16000.0,15.616,15.616,15.616,15.616,16000.0
2011-02-28 12:20:00,19.34,19.35,19.34,19.34,36000.0,15.616,15.6241,15.616,15.616,36000.0
2011-02-28 12:25:00,19.34,19.34,19.34,19.34,28000.0,15.616,15.616,15.616,15.616,28000.0
2011-02-28 12:30:00,19.34,19.34,19.34,19.34,24000.0,15.616,15.616,15.616,15.616,24000.0
2011-02-28 12:35:00,19.35,19.35,19.34,19.34,26500.0,15.6241,15.6241,15.616,15.616,26500.0
2011-02-28 12:40:00,19.34,19.34,19.34,19.34,7000.0,15.616,15.616,15.616,15.616,7000.0
2011-02-28 12:45:00,19.35,19.35,19.31,19.31,26000.0,15.6241,15.6241,15.5918,15.5918,26000.0
2011-02-28 12:50:00,19.31,19.32,19.3,19.3,24500.0,15.5918,15.5999,15.5837,15.5837,24500.0
2011-02-28 12:55:00,19.3,19.3,19.27,19.28,44500.0,15.5837,15.5837,15.5595,15.5676,44500.0
2011-02-28 13:00:00,19.28,19.28,19.27,19.27,24000.0,15.5676,15.5676,15.5595,15.5595,24000.0
2011-02-28 13:05:00,19.27,19.27,19.25,19.27,45000.0,15.5595,15.5595,15.5433,15.5595,45000.0
2011-02-28 13:10:00,19.26,19.28,19.26,19.27,14000.0,15.5514,15.5676,15.5514,15.5595,14000.0
2011-02-28 13:15:00,19.28,19.28,19.26,19.27,82500.0,15.5676,15.5676,15.5514,15.5595,82500.0
2011-02-28 13:20:00,19.27,19.27,19.25,19.25,24000.0,15.5595,15.5595,15.5433,15.5433,24000.0
2011-02-28 13:25:00,19.25,19.25,19.23,19.24,65500.0,15.5433,15.5433,15.5272,15.5353,65500.0
2011-02-28 13:30:00,19.24,19.25,19.23,19.25,59000.0,15.5353,15.5433,15.5272,15.5433,59000.0
2011-02-28 13:35:00,19.25,19.26,19.24,19.26,41000.0,15.5433,15.5514,15.5353,15.5514,41000.0
2011-02-28 13:40:00,19.26,19.27,19.26,19.26,68500.0,15.5514,15.5595,15.5514,15.5514,68500.0
2011-02-28 13:45:00,19.26,19.27,19.25,19.26,124000.0,15.5514,15.5595,15.5433,15.5514,124000.0
2011-02-28 13:50:00,19.26,19.27,19.25,19.26,35000.0,15.5514,15.5595,15.5433,15.5514,35000.0
2011-02-28 13:55:00,19.26,19.28,19.25,19.25,41000.0,15.5514,15.5676,15.5433,15.5433,41000.0
2011-02-28 14:00:00,19.24,19.25,19.23,19.23,35000.0,15.5353,15.5433,15.5272,15.5272,35000.0
2011-02-28 14:05:00,19.24,19.24,19.23,19.23,190500.0,15.5353,15.5353,15.5272,15.5272,190500.0
2011-02-28 14:10:00,19.23,19.25,19.23,19.25,141000.0,15.5272,15.5433,15.5272,15.5433,141000.0
2011-02-28 14:15:00,19.25,19.27,19.25,19.26,41500.0,15.5433,15.5595,15.5433,15.5514,41500.0
2011-02-28 14:20:00,19.26,19.26,19.25,19.25,20000.0,15.5514,15.5514,15.5433,15.5433,20000.0
2011-02-28 14:25:00,19.26,19.27,19.26,19.27,24500.0,15.5514,15.5595,15.5514,15.5595,24500.0
2011-02-28 14:30:00,19.27,19.28,19.27,19.28,24500.0,15.5595,15.5676,15.5595,15.5676,24500.0
2011-02-28 14:35:00,19.28,19.28,19.27,19.28,14500.0,15.5676,15.5676,15.5595,15.5676,14500.0
2011-02-28 14:40:00,19.28,19.28,19.27,19.27,33000.0,15.5676,15.5676,15.5595,15.5595,33000.0
2011-02-28 14:45:00,19.27,19.28,19.27,19.27,20000.0,15.5595,15.5676,15.5595,15.5595,20000.0
2011-02-28 14:50:00,19.27,19.27,19.26,19.27,16500.0,15.5595,15.5595,15.5514,15.5595,16500.0
2011-02-28 14:55:00,19.27,19.29,19.27,19.29,62500.0,15.5595,15.5756,15.5595,15.5756,62500.0
2011-02-28 15:00:00,19.29,19.29,19.27,19.27,44000.0,15.5756,15.5756,15.5595,15.5595,44000.0
2011-02-28 15:05:00,19.27,19.28,19.25,19.25,73000.0,15.5595,15.5676,15.5433,15.5433,73000.0
2011-02-28 15:10:00,19.25,19.27,19.25,19.27,43500.0,15.5433,15.5595,15.5433,15.5595,43500.0
2011-02-28 15:15:00,19.27,19.28,19.27,19.28,29500.0,15.5595,15.5676,15.5595,15.5676,29500.0
2011-02-28 15:20:00,19.28,19.28,19.27,19.28,59500.0,15.5676,15.5676,15.5595,15.5676,59500.0
2011-02-28 15:25:00,19.28,19.28,19.27,19.28,35000.0,15.5676,15.5676,15.5595,15.5676,35000.0
2011-02-28 15:30:00,19.28,19.3,19.28,19.3,55500.0,15.5676,15.5837,15.5676,15.5837,55500.0
2011-02-28 15:35:00,19.3,19.31,19.3,19.3,63500.0,15.5837,15.5918,15.5837,15.5837,63500.0
2011-02-28 15:40:00,19.3,19.3,19.29,19.29,40000.0,15.5837,15.5837,15.5756,15.5756,40000.0
2011-02-28 15:45:00,19.29,19.29,19.29,19.29,137500.0,15.5756,15.5756,15.5756,15.5756,137500.0
2011-02-28 15:50:00,19.29,19.32,19.29,19.31,91500.0,15.5756,15.5999,15.5756,15.5918,91500.0
2011-02-28 15:55:00,19.31,19.33,19.31,19.31,175000.0,15.5918,15.6079,15.5918,15.5918,175000.0
2011-03-01 09:30:00,19.38,19.4,19.37,19.37,154500.0,15.6483,15.6645,15.6402,15.6402,154500.0
2011-03-01 09:35:00,19.36,19.37,19.32,19.34,93000.0,15.6322,15.6402,15.5999,15.616,93000.0
2011-03-01 09:40:00,19.34,19.34,19.28,19.29,40000.0,15.616,15.616,15.5676,15.5756,40000.0
2011-03-01 09:45:00,19.29,19.31,19.28,19.3,113000.0,15.5756,15.5918,15.5676,15.5837,113000.0
2011-03-01 09:50:00,19.3,19.31,19.29,19.29,81000.0,15.5837,15.5918,15.5756,15.5756,81000.0
2011-03-01 09:55:00,19.29,19.29,19.27,19.29,46000.0,15.5756,15.5756,15.5595,15.5756,46000.0
2011-03-01 10:00:00,19.28,19.32,19.26,19.29,133000.0,15.5676,15.5999,15.5514,15.5756,133000.0
2011-03-01 10:05:00,19.28,19.28,19.24,19.24,94000.0,15.5676,15.5676,15.5353,15.5353,94000.0
2011-03-01 10:10:00,19.24,19.24,19.2,19.23,83000.0,15.5353,15.5353,15.503,15.5272,83000.0
2011-03-01 10:15:00,19.24,19.24,19.19,19.19,77000.0,15.5353,15.5353,15.4949,15.4949,77000.0
2011-03-01 10:20:00,19.19,19.23,19.19,19.22,63000.0,15.4949,15.5272,15.4949,15.5191,63000.0
2011-03-01 10:25:00,19.21,19.22,19.18,19.18,65000.0,15.511,15.5191,15.4868,15.4868,65000.0
2011-03-01 10:30:00,19.17,19.18,19.16,19.17,40500.0,15.4787,15.4868,15.4707,15.4787,40500.0
2011-03-01 10:35:00,19.18,19.19,19.18,19.19,14000.0,15.4868,15.4949,15.4868,15.4949,14000.0
2011-03-01 10:40:00,19.19,19.21,19.19,19.21,45000.0,15.4949,15.511,15.4949,15.511,45000.0
2011-03-01 10:45:00,19.21,19.22,19.21,19.22,24000.0,15.511,15.5191,15.511,15.5191,24000.0
2011-03-01 10:50:00,19.23,19.25,19.23,19.24,15500.0,15.5272,15.5433,15.5272,15.5353,15500.0
2011-03-01 10:55:00,19.26,19.29,19.25,19.28,9000.0,15.5514,15.5756,15.5433,15.5676,9000.0
2011-03-01 11:00:00,19.28,19.3,19.28,19.28,15500.0,15.5676,15.5837,15.5676,15.5676,15500.0
2011-03-01 11:05:00,19.29,19.29,19.28,19.29,13500.0,15.5756,15.5756,15.5676,15.5756,13500.0
2011-03-01 11:10:00,19.29,19.31,19.27,19.28,20000.0,15.5756,15.5918,15.5595,15.5676,20000.0
2011-03-01 11:15:00,19.28,19.3,19.28,19.3,13500.0,15.5676,15.5837,15.5676,15.5837,13500.0
2011-03-01 11:20:00,19.3,19.3,19.27,19.27,85000.0,15.5837,15.5837,15.5595,15.5595,85000.0
2011-03-01 11:25:00,19.28,19.28,19.23,19.23,64500.0,15.5676,15.5676,15.5272,15.5272,64500.0
2011-03-01 11:30:00,19.23,19.24,19.22,19.24,37500.0,15.5272,15.5353,15.5191,15.5353,37500.0
2011-03-01 11:35:00,19.23,19.24,19.2,19.21,48500.0,15.5272,15.5353,15.503,15.511,48500.0
2011-03-01 11:40:00,19.21,19.24,19.2,19.23,31500.0,15.511,15.5353,15.503,15.5272,31500.0
2011-03-01 11:45:00,19.24,19.24,19.19,19.2,35000.0,15.5353,15.5353,15.4949,15.503,35000.0
2011-03-01 11:50:00,19.19,19.19,19.17,19.18,174500.0,15.4949,15.4949,15.4787,15.4868,174500.0
2011-03-01 11:55:00,19.17,19.18,19.14,19.14,64500.0,15.4787,15.4868,15.4545,15.4545,64500.0
2011-03-01 12:00:00,19.13,19.14,19.11,19.14,35000.0,15.4464,15.4545,15.4303,15.4545,35000.0
2011-03-01 12:05:00,19.14,19.14,19.13,19.13,62500.0,15.4545,15.4545,15.4464,15.4464,62500.0
2011-03-01 12:10:00,19.13,19.14,19.12,19.12,59000.0,15.4464,15.4545,15.4384,15.4384,59000.0
2011-03-01 12:15:00,19.12,19.12,19.11,19.11,26000.0,15.4384,15.4384,15.4303,15.4303,26000.0
2011-03-01 12:20:00,19.11,19.12,19.11,19.11,10000.0,15.4303,15.4384,15.4303,15.4303,10000.0
2011-03-01 12:25:00,19.11,19.11,19.08,19.09,45000.0,15.4303,15.4303,15.4061,15.4141,45000.0
2011-03-01 12:30:00,19.09,19.13,19.08,19.12,26500.0,15.4141,15.4464,15.4061,15.4384,26500.0
2011-03-01 12:35:00,19.13,19.13,19.12,19.12,15000.0,15.4464,15.4464,15.4384,15.4384,15000.0
2011-03-01 12:40:00,19.13,19.14,19.13,19.13,16500.0,15.4464,15.4545,15.4464,15.4464,16500.0
2011-03-01 12:45:00,19.15,19.15,19.14,19.15,30500.0,15.4626,15.4626,15.4545,15.4626,30500.0
2011-03-01 12:50:00,19.15,19.15,19.12,19.12,27500.0,15.4626,15.4626,15.4384,15.4384,27500.0
2011-03-01 12:55:00,19.12,19.14,19.12,19.12,37500.0,15.4384,15.4545,15.4384,15.4384,37500.0
2011-03-01 13:00:00,19.11,19.11,19.09,19.09,35000.0,15.4303,15.4303,15.4141,15.4141,35000.0
2011-03-01 13:05:00,19.09,19.1,19.09,19.1,46000.0,15.4141,15.4222,15.4141,15.4222,46000.0
2011-03-01 13:10:00,19.1,19.13,19.1,19.11,41000.0,15.4222,15.4464,15.4222,15.4303,41000.0
2011-03-01 13:15:00,19.11,19.11,19.09,19.11,34000.0,15.4303,15.4303,15.4141,15.4303,34000.0
2011-03-01 13:20:00,19.11,19.11,19.08,19.1,54000.0,15.4303,15.4303,15.4061,15.4222,54000.0
2011-03-01 13:25:00,19.1,19.1,19.05,19.06,75000.0,15.4222,15.4222,15.3818,15.3899,75000.0
2011-03-01 13:30:00,19.06,19.07,19.06,19.07,23500.0,15.3899,15.398,15.3899,15.398,23500.0
2011-03-01 13:35:00,19.07,19.09,19.07,19.08,27000.0,15.398,15.4141,15.398,15.4061,27000.0
2011-03-01 13:40:00,19.08,19.08,19.05,19.05,28500.0,15.4061,15.4061,15.3818,15.3818,28500.0
2011-03-01 13:45:00,19.05,19.07,19.04,19.05,107000.0,15.3818,15.398,15.3738,15.3818,107000.0
2011-03-01 13:50:00,19.04,19.06,19.04,19.05,74000.0,15.3738,15.3899,15.3738,15.3818,74000.0
2011-03-01 13:55:00,19.05,19.07,19.05,19.07,59500.0,15.3818,15.398,15.3818,15.398,59500.0
2011-03-01 14:00:00,19.06,19.06,19.03,19.03,97000.0,15.3899,15.3899,15.3657,15.3657,97000.0
2011-03-01 14:05:00,19.03,19.04,19.01,19.02,91500.0,15.3657,15.3738,15.3495,15.3576,91500.0
2011-03-01 14:10:00,19.03,19.04,19.0,19.02,67000.0,15.3657,15.3738,15.3415,15.3576,67000.0
2011-03-01 14:15:00,19.02,19.04,19.0,19.03,74000.0,15.3576,15.3738,15.3415,15.3657,74000.0
2011-03-01 14:20:00,19.03,19.03,19.0,19.0,36000.0,15.3657,15.3657,15.3415,15.3415,36000.0
2011-03-01 14:25:00,18.99,19.01,18.97,18.97,119000.0,15.3334,15.3495,15.3173,15.3173,119000.0
2011-03-01 14:30:00,18.97,18.98,18.96,18.96,113500.0,15.3173,15.3253,15.3092,15.3092,113500.0
2011-03-01 14:35:00,18.95,18.97,18.95,18.96,64000.0,15.3011,15.3173,15.3011,15.3092,64000.0
2011-03-01 14:40:00,18.96,18.97,18.96,18.97,30500.0,15.3092,15.3173,15.3092,15.3173,30500.0
2011-03-01 14:45:00,18.97,18.98,18.97,18.97,43000.0,15.3173,15.3253,15.3173,15.3173,43000.0
2011-03-01 14:50:00,18.97,18.99,18.97,18.99,108500.0,15.3173,15.3334,15.3173,15.3334,108500.0
2011-03-01 14:55:00,18.99,18.99,18.96,18.96,81500.0,15.3334,15.3334,15.3092,15.3092,81500.0
2011-03-01 15:00:00,18.96,18.99,18.96,18.97,37000.0,15.3092,15.3334,15.3092,15.3173,37000.0
2011-03-01 15:05:00,18.97,18.97,18.94,18.94,66000.0,15.3173,15.3173,15.293,15.293,66000.0
2011-03-01 15:10:00,18.94,18.96,18.93,18.95,68500.0,15.293,15.3092,15.285,15.3011,68500.0
2011-03-01 15:15:00,18.96,19.01,18.95,19.01,43500.0,15.3092,15.3495,15.3011,15.3495,43500.0
2011-03-01 15:20:00,19.01,19.02,19.0,19.01,49000.0,15.3495,15.3576,15.3415,15.3495,49000.0
2011-03-01 15:25:00,19.02,19.02,18.99,18.99,118000.0,15.3576,15.3576,15.3334,15.3334,118000.0
2011-03-01 15:30:00,18.98,19.02,18.98,19.02,59000.0,15.3253,15.3576,15.3253,15.3576,59000.0
2011-03-01 15:35:00,19.02,19.03,19.0,19.01,47500.0,15.3576,15.3657,15.3415,15.3495,47500.0
2011-03-01 15:40:00,19.01,19.03,19.0,19.01,75500.0,15.3495,15.3657,15.3415,15.3495,75500.0
2011-03-01 15:45:00,19.01,19.02,18.98,19.0,152000.0,15.3495,15.3576,15.3253,15.3415,152000.0
2011-03-01 15:50:00,19.0,19.01,18.98,19.0,252000.0,15.3415,15.3495,15.3253,15.3415,252000.0
2011-03-01 15:55:00,19.0,19.0,18.99,18.99,527000.0,15.3415,15.3415,15.3334,15.3334,527000.0
2011-03-02 09:30:00,18.97,19.02,18.97,18.99,173000.0,15.3173,15.3576,15.3173,15.3334,173000.0
2011-03-02 09:35:00,18.99,19.03,18.99,19.01,98500.0,15.3334,15.3657,15.3334,15.3495,98500.0
2011-03-02 09:40:00,19.02,19.07,19.02,19.03,101500.0,15.3576,15.398,15.3576,15.3657,101500.0
2011-03-02 09:45:00,19.03,19.04,19.02,19.04,44500.0,15.3657,15.3738,15.3576,15.3738,44500.0
2011-03-02 09:50:00,19.03,19.07,19.03,19.07,119500.0,15.3657,15.398,15.3657,15.398,119500.0
2011-03-02 09:55:00,19.08,19.08,19.06,19.07,39500.0,15.4061,15.4061,15.3899,15.398,39500.0
2011-03-02 10:00:00,19.07,19.09,19.07,19.08,78000.0,15.398,15.4141,15.398,15.4061,78000.0
2011-03-02 10:05:00,19.09,19.11,19.07,19.08,115500.0,15.4141,15.4303,15.398,15.4061,115500.0
2011-03-02 10:10:00,19.07,19.07,19.05,19.06,106500.0,15.398,15.398,15.3818,15.3899,106500.0
2011-03-02 10:15:00,19.06,19.1,19.06,19.09,76000.0,15.3899,15.4222,15.3899,15.4141,76000.0
2011-03-02 10:20:00,19.1,19.11,19.07,19.07,75000.0,15.4222,15.4303,15.398,15.398,75000.0
2011-03-02 10:25:00,19.06,19.09,19.06,19.08,92500.0,15.3899,15.4141,15.3899,15.4061,92500.0
2011-03-02 10:30:00,19.07,19.11,19.07,19.11,109500.0,15.398,15.4303,15.398,15.4303,109500.0
2011-03-02 10:35:00,19.11,19.15,19.11,19.14,112500.0,15.4303,15.4626,15.4303,15.4545,112500.0
2011-03-02 10:40:00,19.15,19.15,19.12,19.13,192500.0,15.4626,15.4626,15.4384,15.4464,192500.0
2011-03-02 10:45:00,19.13,19.16,19.13,19.16,134500.0,15.4464,15.4707,15.4464,15.4707,134500.0
2011-03-02 10:50:00,19.16,19.18,19.15,19.17,42000.0,15.4707,15.4868,15.4626,15.4787,42000.0
2011-03-02 10:55:00,19.17,19.18,19.16,19.16,64500.0,15.4787,15.4868,15.4707,15.4707,64500.0
2011-03-02 11:00:00,19.16,19.2,19.16,19.19,40500.0,15.4707,15.503,15.4707,15.4949,40500.0
2011-03-02 11:05:00,19.19,19.19,19.17,19.17,52000.0,15.4949,15.4949,15.4787,15.4787,52000.0
2011-03-02 11:10:00,19.17,19.18,19.16,19.17,100000.0,15.4787,15.4868,15.4707,15.4787,100000.0
2011-03-02 11:15:00,19.16,19.17,19.14,19.15,62000.0,15.4707,15.4787,15.4545,15.4626,62000.0
2011-03-02 11:20:00,19.15,19.16,19.14,19.16,46000.0,15.4626,15.4707,15.4545,15.4707,46000.0
2011-03-02 11:25:00,19.15,19.15,19.12,19.12,25500.0,15.4626,15.4626,15.4384,15.4384,25500.0
2011-03-02 11:30:00,19.11,19.13,19.11,19.12,25500.0,15.4303,15.4464,15.4303,15.4384,25500.0
2011-03-02 11:35:00,19.13,19.14,19.12,19.12,64000.0,15.4464,15.4545,15.4384,15.4384,64000.0
2011-03-02 11:40:00,19.12,19.13,19.09,19.09,49500.0,15.4384,15.4464,15.4141,15.4141,49500.0
2011-03-02 11:45:00,19.09,19.09,19.05,19.05,35000.0,15.4141,15.4141,15.3818,15.3818,35000.0
2011-03-02 11:50:00,19.06,19.08,19.05,19.05,48500.0,15.3899,15.4061,15.3818,15.3818,48500.0
2011-03-02 11:55:00,19.05,19.05,19.01,19.01,59000.0,15.3818,15.3818,15.3495,15.3495,59000.0
2011-03-02 12:00:00,19.01,19.02,18.99,19.02,56500.0,15.3495,15.3576,15.3334,15.3576,56500.0
2011-03-02 12:05:00,19.02,19.04,19.02,19.04,15000.0,15.3576,15.3738,15.3576,15.3738,15000.0
2011-03-02 12:10:00,19.05,19.06,19.03,19.04,42000.0,15.3818,15.3899,15.3657,15.3738,42000.0
2011-03-02 12:15:00,19.03,19.05,19.03,19.05,46000.0,15.3657,15.3818,15.3657,15.3818,46000.0
2011-03-02 12:20:00,19.05,19.08,19.05,19.07,61000.0,15.3818,15.4061,15.3818,15.398,61000.0
2011-03-02 12:25:00,19.09,19.09,19.08,19.09,10000.0,15.4141,15.4141,15.4061,15.4141,10000.0
2011-03-02 12:30:00,19.08,19.1,19.08,19.09,83000.0,15.4061,15.4222,15.4061,15.4141,83000.0
2011-03-02 12:35:00,19.1,19.11,19.09,19.11,34000.0,15.4222,15.4303,15.4141,15.4303,34000.0
2011-03-02 12:40:00,19.12,19.12,19.11,19.11,29000.0,15.4384,15.4384,15.4303,15.4303,29000.0
2011-03-02 12:45:00,19.11,19.12,19.11,19.11,47000.0,15.4303,15.4384,15.4303,15.4303,47000.0
2011-03-02 12:50:00,19.12,19.12,19.11,19.11,27000.0,15.4384,15.4384,15.4303,15.4303,27000.0
2011-03-02 12:55:00,19.11,19.11,19.1,19.1,41500.0,15.4303,15.4303,15.4222,15.4222,41500.0
2011-03-02 13:00:00,19.1,19.13,19.1,19.11,48500.0,15.4222,15.4464,15.4222,15.4303,48500.0
2011-03-02 13:05:00,19.12,19.13,19.08,19.08,164000.0,15.4384,15.4464,15.4061,15.4061,164000.0
2011-03-02 13:10:00,19.08,19.08,19.06,19.08,129500.0,15.4061,15.4061,15.3899,15.4061,129500.0
2011-03-02 13:15:00,19.08,19.09,19.07,19.07,43500.0,15.4061,15.4141,15.398,15.398,43500.0
2011-03-02 13:20:00,19.07,19.09,19.07,19.08,32500.0,15.398,15.4141,15.398,15.4061,32500.0
2011-03-02 13:25:00,19.09,19.09,19.08,19.08,36500.0,15.4141,15.4141,15.4061,15.4061,36500.0
2011-03-02 13:30:00,19.08,19.1,19.08,19.08,37500.0,15.4061,15.4222,15.4061,15.4061,37500.0
2011-03-02 13:35:00,19.08,19.09,19.07,19.08,68500.0,15.4061,15.4141,15.398,15.4061,68500.0
2011-03-02 13:40:00,19.06,19.06,19.04,19.04,16500.0,15.3899,15.3899,15.3738,15.3738,16500.0
2011-03-02 13:45:00,19.04,19.06,19.03,19.06,47500.0,15.3738,15.3899,15.3657,15.3899,47500.0
2011-03-02 13:50:00,19.05,19.07,19.05,19.06,34000.0,15.3818,15.398,15.3818,15.3899,34000.0
2011-03-02 13:55:00,19.05,19.05,19.03,19.05,37000.0,15.3818,15.3818,15.3657,15.3818,37000.0
2011-03-02 14:00:00,19.05,19.06,19.02,19.02,58000.0,15.3818,15.3899,15.3576,15.3576,58000.0
2011-03-02 14:05:00,19.02,19.09,19.02,19.07,59500.0,15.3576,15.4141,15.3576,15.398,59500.0
2011-03-02 14:10:00,19.08,19.1,19.08,19.09,38000.0,15.4061,15.4222,15.4061,15.4141,38000.0
2011-03-02 14:15:00,19.1,19.11,19.07,19.08,24000.0,15.4222,15.4303,15.398,15.4061,24000.0
2011-03-02 14:20:00,19.08,19.1,19.06,19.08,38500.0,15.4061,15.4222,15.3899,15.4061,38500.0
2011-03-02 14:25:00,19.07,19.08,19.05,19.06,29000.0,15.398,15.4061,15.3818,15.3899,29000.0
2011-03-02 14:30:00,19.06,19.08,19.05,19.08,40000.0,15.3899,15.4061,15.3818,15.4061,40000.0
2011-03-02 14:35:00,19.08,19.11,19.08,19.09,103500.0,15.4061,15.4303,15.4061,15.4141,103500.0
2011-03-02 14:40:00,19.1,19.12,19.1,19.12,43500.0,15.4222,15.4384,15.4222,15.4384,43500.0
2011-03-02 14:45:00,19.13,19.14,19.13,19.13,46000.0,15.4464,15.4545,15.4464,15.4464,46000.0
2011-03-02 14:50:00,19.12,19.13,19.12,19.12,41500.0,15.4384,15.4464,15.4384,15.4384,41500.0
2011-03-02 14:55:00,19.11,19.13,19.11,19.11,36000.0,15.4303,15.4464,15.4303,15.4303,36000.0
2011-03-02 15:00:00,19.12,19.14,19.12,19.14,52500.0,15.4384,15.4545,15.4384,15.4545,52500.0
2011-03-02 15:05:00,19.14,19.15,19.14,19.15,27500.0,15.4545,15.4626,15.4545,15.4626,27500.0
2011-03-02 15:10:00,19.15,19.15,19.13,19.13,48000.0,15.4626,15.4626,15.4464,15.4464,48000.0
2011-03-02 15:15:00,19.13,19.13,19.13,19.13,7500.0,15.4464,15.4464,15.4464,15.4464,7500.0
2011-03-02 15:20:00,19.13,19.14,19.12,19.12,23500.0,15.4464,15.4545,15.4384,15.4384,23500.0
2011-03-02 15:25:00,19.12,19.13,19.11,19.11,33000.0,15.4384,15.4464,15.4303,15.4303,33000.0
2011-03-02 15:30:00,19.1,19.11,19.1,19.11,37000.0,15.4222,15.4303,15.4222,15.4303,37000.0
2011-03-02 15:35:00,19.1,19.1,19.09,19.1,15500.0,15.4222,15.4222,15.4141,15.4222,15500.0
2011-03-02 15:40:00,19.1,19.11,19.09,19.1,36500.0,15.4222,15.4303,15.4141,15.4222,36500.0
2011-03-02 15:45:00,19.1,19.1,19.08,19.09,54500.0,15.4222,15.4222,15.4061,15.4141,54500.0
2011-03-02 15:50:00,19.09,19.1,19.07,19.07,100500.0,15.4141,15.4222,15.398,15.398,100500.0
2011-03-02 15:55:00,19.08,19.08,19.07,19.08,165500.0,15.4061,15.4061,15.398,15.4061,165500.0
2011-03-03 09:30:00,19.26,19.37,19.26,19.35,106500.0,15.5514,15.6402,15.5514,15.6241,106500.0
2011-03-03 09:35:00,19.35,19.36,19.32,19.33,48000.0,15.6241,15.6322,15.5999,15.6079,48000.0
2011-03-03 09:40:00,19.33,19.37,19.33,19.37,100000.0,15.6079,15.6402,15.6079,15.6402,100000.0
2011-03-03 09:45:00,19.38,19.41,19.38,19.4,145500.0,15.6483,15.6725,15.6483,15.6645,145500.0
2011-03-03 09:50:00,19.39,19.4,19.38,19.38,45000.0,15.6564,15.6645,15.6483,15.6483,45000.0
2011-03-03 09:55:00,19.37,19.4,19.37,19.4,38000.0,15.6402,15.6645,15.6402,15.6645,38000.0
2011-03-03 10:00:00,19.38,19.41,19.37,19.37,106000.0,15.6483,15.6725,15.6402,15.6402,106000.0
2011-03-03 10:05:00,19.37,19.37,19.35,19.37,99500.0,15.6402,15.6402,15.6241,15.6402,99500.0
2011-03-03 10:10:00,19.37,19.39,19.37,19.38,78500.0,15.6402,15.6564,15.6402,15.6483,78500.0
2011-03-03 10:15:00,19.38,19.38,19.36,19.36,45500.0,15.6483,15.6483,15.6322,15.6322,45500.0
2011-03-03 10:20:00,19.36,19.37,19.34,19.37,52000.0,15.6322,15.6402,15.616,15.6402,52000.0
2011-03-03 10:25:00,19.37,19.38,19.37,19.37,50000.0,15.6402,15.6483,15.6402,15.6402,50000.0
2011-03-03 10:30:00,19.37,19.37,19.35,19.36,95500.0,15.6402,15.6402,15.6241,15.6322,95500.0
2011-03-03 10:35:00,19.36,19.36,19.35,19.36,37500.0,15.6322,15.6322,15.6241,15.6322,37500.0
2011-03-03 10:40:00,19.36,19.39,19.36,19.39,146000.0,15.6322,15.6564,15.6322,15.6564,146000.0
2011-03-03 10:45:00,19.39,19.43,19.39,19.42,237000.0,15.6564,15.6887,15.6564,15.6806,237000.0
2011-03-03 10:50:00,19.41,19.42,19.41,19.42,106000.0,15.6725,15.6806,15.6725,15.6806,106000.0
2011-03-03 10:55:00,19.41,19.42,19.4,19.42,55000.0,15.6725,15.6806,15.6645,15.6806,55000.0
2011-03-03 11:00:00,19.42,19.44,19.42,19.43,75500.0,15.6806,15.6968,15.6806,15.6887,75500.0
2011-03-03 11:05:00,19.43,19.44,19.41,19.44,96500.0,15.6887,15.6968,15.6725,15.6968,96500.0
2011-03-03 11:10:00,19.45,19.45,19.42,19.43,98000.0,15.7048,15.7048,15.6806,15.6887,98000.0
2011-03-03 11:15:00,19.43,19.46,19.43,19.45,107000.0,15.6887,15.7129,15.6887,15.7048,107000.0
2011-03-03 11:20:00,19.45,19.46,19.45,19.45,40000.0,15.7048,15.7129,15.7048,15.7048,40000.0
2011-03-03 11:25:00,19.45,19.46,19.44,19.45,9500.0,15.7048,15.7129,15.6968,15.7048,9500.0
2011-03-03 11:30:00,19.45,19.46,19.45,19.45,16500.0,15.7048,15.7129,15.7048,15.7048,16500.0
2011-03-03 11:35:00,19.44,19.45,19.44,19.45,71000.0,15.6968,15.7048,15.6968,15.7048,71000.0
2011-03-03 11:40:00,19.45,19.47,19.45,19.46,44000.0,15.7048,15.721,15.7048,15.7129,44000.0
2011-03-03 11:45:00,19.47,19.48,19.47,19.47,31500.0,15.721,15.729,15.721,15.721,31500.0
2011-03-03 11:50:00,19.47,19.49,19.47,19.48,38500.0,15.721,15.7371,15.721,15.729,38500.0
2011-03-03 11:55:00,19.48,19.5,19.48,19.5,49000.0,15.729,15.7452,15.729,15.7452,49000.0
2011-03-03 12:00:00,19.5,19.5,19.49,19.49,39000.0,15.7452,15.7452,15.7371,15.7371,39000.0
2011-03-03 12:05:00,19.49,19.5,19.49,19.5,28500.0,15.7371,15.7452,15.7371,15.7452,28500.0
2011-03-03 12:10:00,19.5,19.5,19.49,19.5,30500.0,15.7452,15.7452,15.7371,15.7452,30500.0
2011-03-03 12:15:00,19.5,19.5,19.49,19.49,29000.0,15.7452,15.7452,15.7371,15.7371,29000.0
2011-03-03 12:20:00,19.49,19.51,19.49,19.51,77000.0,15.7371,15.7533,15.7371,15.7533,77000.0
2011-03-03 12:25:00,19.51,19.51,19.49,19.49,30000.0,15.7533,15.7533,15.7371,15.7371,30000.0
2011-03-03 12:30:00,19.49,19.5,19.49,19.5,16000.0,15.7371,15.7452,15.7371,15.7452,16000.0
2011-03-03 12:35:00,19.5,19.5,19.5,19.5,7000.0,15.7452,15.7452,15.7452,15.7452,7000.0
2011-03-03 12:40:00,19.5,19.51,19.5,19.51,115500.0,15.7452,15.7533,15.7452,15.7533,115500.0
2011-03-03 12:45:00,19.52,19.52,19.5,19.52,122000.0,15.7613,15.7613,15.7452,15.7613,122000.0
2011-03-03 12:50:00,19.52,19.53,19.52,19.53,62500.0,15.7613,15.7694,15.7613,15.7694,62500.0
2011-03-03 12:55:00,19.52,19.52,19.51,19.51,34500.0,15.7613,15.7613,15.7533,15.7533,34500.0
2011-03-03 13:00:00,19.51,19.51,19.5,19.5,36500.0,15.7533,15.7533,15.7452,15.7452,36500.0
2011-03-03 13:05:00,19.5,19.51,19.5,19.51,8000.0,15.7452,15.7533,15.7452,15.7533,8000.0
2011-03-03 13:10:00,19.5,19.51,19.5,19.51,13500.0,15.7452,15.7533,15.7452,15.7533,13500.0
2011-03-03 13:15:00,19.5,19.51,19.5,19.51,75500.0,15.7452,15.7533,15.7452,15.7533,75500.0
2011-03-03 13:20:00,19.51,19.51,19.5,19.51,97000.0,15.7533,15.7533,15.7452,15.7533,97000.0
2011-03-03 13:25:00,19.51,19.52,19.49,19.49,65500.0,15.7533,15.7613,15.7371,15.7371,65500.0
2011-03-03 13:30:00,19.49,19.5,19.49,19.5,29500.0,15.7371,15.7452,15.7371,15.7452,29500.0
2011-03-03 13:35:00,19.5,19.5,19.49,19.49,25000.0,15.7452,15.7452,15.7371,15.7371,25000.0
2011-03-03 13:40:00,19.49,19.5,19.48,19.49,23500.0,15.7371,15.7452,15.729,15.7371,23500.0
2011-03-03 13:45:00,19.48,19.5,19.48,19.5,105000.0,15.729,15.7452,15.729,15.7452,105000.0
2011-03-03 13:50:00,19.5,19.5,19.5,19.5,22500.0,15.7452,15.7452,15.7452,15.7452,22500.0
2011-03-03 13:55:00,19.5,19.5,19.49,19.49,21000.0,15.7452,15.7452,15.7371,15.7371,21000.0
2011-03-03 14:00:00,19.49,19.51,19.49,19.51,147000.0,15.7371,15.7533,15.7371,15.7533,147000.0
2011-03-03 14:05:00,19.51,19.51,19.5,19.51,43500.0,15.7533,15.7533,15.7452,15.7533,43500.0
2011-03-03 14:10:00,19.51,19.53,19.51,19.52,63500.0,15.7533,15.7694,15.7533,15.7613,63500.0
2011-03-03 14:15:00,19.53,19.53,19.52,19.52,24500.0,15.7694,15.7694,15.7613,15.7613,24500.0
2011-03-03 14:20:00,19.52,19.52,19.5,19.5,16000.0,15.7613,15.7613,15.7452,15.7452,16000.0
2011-03-03 14:25:00,19.5,19.5,19.5,19.5,46500.0,15.7452,15.7452,15.7452,15.7452,46500.0
2011-03-03 14:30:00,19.5,19.51,19.5,19.5,90500.0,15.7452,15.7533,15.7452,15.7452,90500.0
2011-03-03 14:35:00,19.51,19.52,19.51,19.51,73000.0,15.7533,15.7613,15.7533,15.7533,73000.0
2011-03-03 14:40:00,19.5,19.51,19.5,19.51,18000.0,15.7452,15.7533,15.7452,15.7533,18000.0
2011-03-03 14:45:00,19.51,19.51,19.5,19.5,7500.0,15.7533,15.7533,15.7452,15.7452,7500.0
2011-03-03 14:50:00,19.5,19.52,19.5,19.51,23500.0,15.7452,15.7613,15.7452,15.7533,23500.0
2011-03-03 14:55:00,19.51,19.53,19.51,19.52,16500.0,15.7533,15.7694,15.7533,15.7613,16500.0
2011-03-03 15:00:00,19.52,19.53,19.52,19.52,22500.0,15.7613,15.7694,15.7613,15.7613,22500.0
2011-03-03 15:05:00,19.52,19.53,19.51,19.51,16000.0,15.7613,15.7694,15.7533,15.7533,16000.0
2011-03-03 15:10:00,19.51,19.52,19.51,19.51,64000.0,15.7533,15.7613,15.7533,15.7533,64000.0
2011-03-03 15:15:00,19.51,19.52,19.51,19.51,16000.0,15.7533,15.7613,15.7533,15.7533,16000.0
2011-03-03 15:20:00,19.51,19.51,19.5,19.5,14500.0,15.7533,15.7533,15.7452,15.7452,14500.0
2011-03-03 15:25:00,19.5,19.5,19.5,19.5,53000.0,15.7452,15.7452,15.7452,15.7452,53000.0
2011-03-03 15:30:00,19.49,19.49,19.49,19.49,9500.0,15.7371,15.7371,15.7371,15.7371,9500.0
2011-03-03 15:35:00,19.48,19.49,19.48,19.49,26500.0,15.729,15.7371,15.729,15.7371,26500.0
2011-03-03 15:40:00,19.5,19.5,19.49,19.49,72000.0,15.7452,15.7452,15.7371,15.7371,72000.0
2011-03-03 15:45:00,19.49,19.5,19.49,19.49,56500.0,15.7371,15.7452,15.7371,15.7371,56500.0
2011-03-03 15:50:00,19.49,19.5,19.49,19.5,105000.0,15.7371,15.7452,15.7371,15.7452,105000.0
2011-03-03 15:55:00,19.5,19.5,19.49,19.49,111500.0,15.7452,15.7452,15.7371,15.7371,111500.0
2011-03-04 09:30:00,19.51,19.51,19.49,19.5,133500.0,15.7533,15.7533,15.7371,15.7452,133500.0
2011-03-04 09:35:00,19.48,19.49,19.44,19.46,60500.0,15.729,15.7371,15.6968,15.7129,60500.0
2011-03-04 09:40:00,19.46,19.47,19.4,19.4,58000.0,15.7129,15.721,15.6645,15.6645,58000.0
2011-03-04 09:45:00,19.41,19.46,19.41,19.44,96000.0,15.6725,15.7129,15.6725,15.6968,96000.0
2011-03-04 09:50:00,19.44,19.44,19.4,19.44,63000.0,15.6968,15.6968,15.6645,15.6968,63000.0
2011-03-04 09:55:00,19.45,19.47,19.44,19.45,29000.0,15.7048,15.721,15.6968,15.7048,29000.0
2011-03-04 10:00:00,19.45,19.47,19.44,19.44,145500.0,15.7048,15.721,15.6968,15.6968,145500.0
2011-03-04 10:05:00,19.43,19.44,19.39,19.39,116500.0,15.6887,15.6968,15.6564,15.6564,116500.0
2011-03-04 10:10:00,19.39,19.39,19.35,19.37,90000.0,15.6564,15.6564,15.6241,15.6402,90000.0
2011-03-04 10:15:00,19.37,19.38,19.36,19.37,45000.0,15.6402,15.6483,15.6322,15.6402,45000.0
2011-03-04 10:20:00,19.37,19.37,19.35,19.37,41500.0,15.6402,15.6402,15.6241,15.6402,41500.0
2011-03-04 10:25:00,19.36,19.38,19.34,19.38,30000.0,15.6322,15.6483,15.616,15.6483,30000.0
2011-03-04 10:30:00,19.38,19.39,19.37,19.39,26500.0,15.6483,15.6564,15.6402,15.6564,26500.0
2011-03-04 10:35:00,19.39,19.41,19.38,19.4,47000.0,15.6564,15.6725,15.6483,15.6645,47000.0
2011-03-04 10:40:00,19.4,19.42,19.39,19.39,33500.0,15.6645,15.6806,15.6564,15.6564,33500.0
2011-03-04 10:45:00,19.4,19.41,19.39,19.4,42500.0,15.6645,15.6725,15.6564,15.6645,42500.0
2011-03-04 10:50:00,19.4,19.41,19.4,19.41,31000.0,15.6645,15.6725,15.6645,15.6725,31000.0
2011-03-04 10:55:00,19.41,19.43,19.41,19.42,32000.0,15.6725,15.6887,15.6725,15.6806,32000.0
2011-03-04 11:00:00,19.42,19.43,19.41,19.42,26000.0,15.6806,15.6887,15.6725,15.6806,26000.0
2011-03-04 11:05:00,19.42,19.42,19.39,19.39,58500.0,15.6806,15.6806,15.6564,15.6564,58500.0
2011-03-04 11:10:00,19.39,19.4,19.38,19.4,19000.0,15.6564,15.6645,15.6483,15.6645,19000.0
2011-03-04 11:15:00,19.4,19.4,19.37,19.38,38500.0,15.6645,15.6645,15.6402,15.6483,38500.0
2011-03-04 11:20:00,19.37,19.39,19.37,19.38,13000.0,15.6402,15.6564,15.6402,15.6483,13000.0
2011-03-04 11:25:00,19.38,19.39,19.37,19.37,27500.0,15.6483,15.6564,15.6402,15.6402,27500.0
2011-03-04 11:30:00,19.38,19.42,19.36,19.41,151500.0,15.6483,15.6806,15.6322,15.6725,151500.0
2011-03-04 11:35:00,19.41,19.41,19.4,19.41,85000.0,15.6725,15.6725,15.6645,15.6725,85000.0
2011-03-04 11:40:00,19.41,19.41,19.39,19.39,9000.0,15.6725,15.6725,15.6564,15.6564,9000.0
2011-03-04 11:45:00,19.39,19.4,19.39,19.39,26000.0,15.6564,15.6645,15.6564,15.6564,26000.0
2011-03-04 11:50:00,19.39,19.4,19.38,19.39,21000.0,15.6564,15.6645,15.6483,15.6564,21000.0
2011-03-04 11:55:00,19.39,19.39,19.33,19.35,60500.0,15.6564,15.6564,15.6079,15.6241,60500.0
2011-03-04 12:00:00,19.34,19.34,19.33,19.33,32500.0,15.616,15.616,15.6079,15.6079,32500.0
2011-03-04 12:05:00,19.33,19.34,19.32,19.33,28000.0,15.6079,15.616,15.5999,15.6079,28000.0
2011-03-04 12:10:00,19.32,19.33,19.29,19.29,47000.0,15.5999,15.6079,15.5756,15.5756,47000.0
2011-03-04 12:15:00,19.29,19.3,19.29,19.3,22000.0,15.5756,15.5837,15.5756,15.5837,22000.0
2011-03-04 12:20:00,19.29,19.29,19.26,19.27,14000.0,15.5756,15.5756,15.5514,15.5595,14000.0
2011-03-04 12:25:00,19.26,19.27,19.25,19.26,47000.0,15.5514,15.5595,15.5433,15.5514,47000.0
2011-03-04 12:30:00,19.27,19.27,19.25,19.25,11000.0,15.5595,15.5595,15.5433,15.5433,11000.0
2011-03-04 12:35:00,19.27,19.28,19.26,19.27,10000.0,15.5595,15.5676,15.5514,15.5595,10000.0
2011-03-04 12:40:00,19.28,19.29,19.28,19.28,23000.0,15.5676,15.5756,15.5676,15.5676,23000.0
2011-03-04 12:45:00,19.28,19.3,19.28,19.29,4500.0,15.5676,15.5837,15.5676,15.5756,4500.0
2011-03-04 12:50:00,19.29,19.29,19.28,19.28,10500.0,15.5756,15.5756,15.5676,15.5676,10500.0
2011-03-04 12:55:00,19.29,19.29,19.27,19.28,7000.0,15.5756,15.5756,15.5595,15.5676,7000.0
2011-03-04 13:00:00,19.28,19.3,19.28,19.28,26500.0,15.5676,15.5837,15.5676,15.5676,26500.0
2011-03-04 13:05:00,19.28,19.3,19.28,19.3,101000.0,15.5676,15.5837,15.5676,15.5837,101000.0
2011-03-04 13:10:00,19.3,19.3,19.27,19.27,22000.0,15.5837,15.5837,15.5595,15.5595,22000.0
2011-03-04 13:15:00,19.27,19.28,19.27,19.27,37000.0,15.5595,15.5676,15.5595,15.5595,37000.0
2011-03-04 13:20:00,19.28,19.29,19.28,19.29,3000.0,15.5676,15.5756,15.5676,15.5756,3000.0
2011-03-04 13:25:00,19.28,19.28,19.27,19.28,20500.0,15.5676,15.5676,15.5595,15.5676,20500.0
2011-03-04 13:30:00,19.28,19.3,19.28,19.3,6500.0,15.5676,15.5837,15.5676,15.5837,6500.0
2011-03-04 13:35:00,19.29,19.31,19.29,19.31,13000.0,15.5756,15.5918,15.5756,15.5918,13000.0
2011-03-04 13:40:00,19.31,19.31,19.29,19.29,9000.0,15.5918,15.5918,15.5756,15.5756,9000.0
2011-03-04 13:45:00,19.28,19.28,19.28,19.28,10500.0,15.5676,15.5676,15.5676,15.5676,10500.0
2011-03-04 13:50:00,19.28,19.29,19.26,19.26,11000.0,15.5676,15.5756,15.5514,15.5514,11000.0
2011-03-04 13:55:00,19.26,19.28,19.25,19.28,55000.0,15.5514,15.5676,15.5433,15.5676,55000.0
2011-03-04 14:00:00,19.28,19.28,19.25,19.26,69000.0,15.5676,15.5676,15.5433,15.5514,69000.0
2011-03-04 14:05:00,19.26,19.27,19.24,19.24,36500.0,15.5514,15.5595,15.5353,15.5353,36500.0
2011-03-04 14:10:00,19.24,19.27,19.24,19.26,44000.0,15.5353,15.5595,15.5353,15.5514,44000.0
2011-03-04 14:15:00,19.26,19.26,19.24,19.25,46500.0,15.5514,15.5514,15.5353,15.5433,46500.0
2011-03-04 14:20:00,19.25,19.27,19.25,19.26,10500.0,15.5433,15.5595,15.5433,15.5514,10500.0
2011-03-04 14:25:00,19.27,19.27,19.26,19.27,36000.0,15.5595,15.5595,15.5514,15.5595,36000.0
2011-03-04 14:30:00,19.27,19.28,19.26,19.27,33500.0,15.5595,15.5676,15.5514,15.5595,33500.0
2011-03-04 14:35:00,19.27,19.27,19.26,19.27,22000.0,15.5595,15.5595,15.5514,15.5595,22000.0
2011-03-04 14:40:00,19.27,19.27,19.26,19.27,102000.0,15.5595,15.5595,15.5514,15.5595,102000.0
2011-03-04 14:45:00,19.27,19.27,19.26,19.26,141000.0,15.5595,15.5595,15.5514,15.5514,141000.0
2011-03-04 14:50:00,19.26,19.27,19.26,19.27,30500.0,15.5514,15.5595,15.5514,15.5595,30500.0
2011-03-04 14:55:00,19.27,19.3,19.27,19.3,36000.0,15.5595,15.5837,15.5595,15.5837,36000.0
2011-03-04 15:00:00,19.29,19.33,19.29,19.32,24000.0,15.5756,15.6079,15.5756,15.5999,24000.0
2011-03-04 15:05:00,19.32,19.33,19.31,19.31,19000.0,15.5999,15.6079,15.5918,15.5918,19000.0
2011-03-04 15:10:00,19.31,19.32,19.3,19.31,80000.0,15.5918,15.5999,15.5837,15.5918,80000.0
2011-03-04 15:15:00,19.31,19.31,19.3,19.31,36000.0,15.5918,15.5918,15.5837,15.5918,36000.0
2011-03-04 15:20:00,19.3,19.3,19.27,19.28,72000.0,15.5837,15.5837,15.5595,15.5676,72000.0
2011-03-04 15:25:00,19.28,19.29,19.27,19.27,56500.0,15.5676,15.5756,15.5595,15.5595,56500.0
2011-03-04 15:30:00,19.27,19.28,19.26,19.27,79500.0,15.5595,15.5676,15.5514,15.5595,79500.0
2011-03-04 15:35:00,19.27,19.3,19.26,19.3,23000.0,15.5595,15.5837,15.5514,15.5837,23000.0
2011-03-04 15:40:00,19.3,19.31,19.29,19.3,121000.0,15.5837,15.5918,15.5756,15.5837,121000.0
2011-03-04 15:45:00,19.3,19.35,19.3,19.34,119500.0,15.5837,15.6241,15.5837,15.616,119500.0
2011-03-04 15:50:00,19.35,19.37,19.34,19.36,96500.0,15.6241,15.6402,15.616,15.6322,96500.0
2011-03-04 15:55:00,19.37,19.37,19.35,19.36,99500.0,15.6402,15.6402,15.6241,15.6322,99500.0
2011-03-07 09:30:00,19.45,19.46,19.44,19.44,159500.0,15.7048,15.7129,15.6968,15.6968,159500.0
2011-03-07 09:35:00,19.43,19.45,19.4,19.45,42500.0,15.6887,15.7048,15.6645,15.7048,42500.0
2011-03-07 09:40:00,19.44,19.45,19.42,19.43,99000.0,15.6968,15.7048,15.6806,15.6887,99000.0
2011-03-07 09:45:00,19.44,19.44,19.4,19.4,55000.0,15.6968,15.6968,15.6645,15.6645,55000.0
2011-03-07 09:50:00,19.41,19.44,19.37,19.38,113000.0,15.6725,15.6968,15.6402,15.6483,113000.0
2011-03-07 09:55:00,19.38,19.41,19.38,19.4,79000.0,15.6483,15.6725,15.6483,15.6645,79000.0
2011-03-07 10:00:00,19.39,19.4,19.36,19.36,52500.0,15.6564,15.6645,15.6322,15.6322,52500.0
2011-03-07 10:05:00,19.37,19.38,19.34,19.36,33500.0,15.6402,15.6483,15.616,15.6322,33500.0
2011-03-07 10:10:00,19.36,19.37,19.33,19.35,71000.0,15.6322,15.6402,15.6079,15.6241,71000.0
2011-03-07 10:15:00,19.34,19.35,19.33,19.33,38500.0,15.616,15.6241,15.6079,15.6079,38500.0
2011-03-07 10:20:00,19.32,19.35,19.32,19.35,44000.0,15.5999,15.6241,15.5999,15.6241,44000.0
2011-03-07 10:25:00,19.36,19.36,19.34,19.36,13000.0,15.6322,15.6322,15.616,15.6322,13000.0
2011-03-07 10:30:00,19.36,19.36,19.33,19.33,32000.0,15.6322,15.6322,15.6079,15.6079,32000.0
2011-03-07 10:35:00,19.32,19.32,19.27,19.27,44500.0,15.5999,15.5999,15.5595,15.5595,44500.0
2011-03-07 10:40:00,19.26,19.27,19.2,19.21,149000.0,15.5514,15.5595,15.503,15.511,149000.0
2011-03-07 10:45:00,19.2,19.2,19.19,19.2,59000.0,15.503,15.503,15.4949,15.503,59000.0
2011-03-07 10:50:00,19.21,19.21,19.19,19.19,33000.0,15.511,15.511,15.4949,15.4949,33000.0
2011-03-07 10:55:00,19.19,19.21,19.19,19.19,48500.0,15.4949,15.511,15.4949,15.4949,48500.0
2011-03-07 11:00:00,19.19,19.19,19.13,19.14,89500.0,15.4949,15.4949,15.4464,15.4545,89500.0
2011-03-07 11:05:00,19.14,19.14,19.11,19.12,67000.0,15.4545,15.4545,15.4303,15.4384,67000.0
2011-03-07 11:10:00,19.12,19.13,19.09,19.09,19500.0,15.4384,15.4464,15.4141,15.4141,19500.0
2011-03-07 11:15:00,19.1,19.14,19.09,19.13,59500.0,15.4222,15.4545,15.4141,15.4464,59500.0
2011-03-07 11:20:00,19.13,19.13,19.12,19.13,15500.0,15.4464,15.4464,15.4384,15.4464,15500.0
2011-03-07 11:25:00,19.14,19.14,19.1,19.11,8500.0,15.4545,15.4545,15.4222,15.4303,8500.0
2011-03-07 11:30:00,19.11,19.11,19.09,19.1,11500.0,15.4303,15.4303,15.4141,15.4222,11500.0
2011-03-07 11:35:00,19.1,19.12,19.1,19.12,21500.0,15.4222,15.4384,15.4222,15.4384,21500.0
2011-03-07 11:40:00,19.13,19.13,19.11,19.11,20500.0,15.4464,15.4464,15.4303,15.4303,20500.0
2011-03-07 11:45:00,19.09,19.1,19.06,19.07,30000.0,15.4141,15.4222,15.3899,15.398,30000.0
2011-03-07 11:50:00,19.07,19.07,19.05,19.07,25500.0,15.398,15.398,15.3818,15.398,25500.0
2011-03-07 11:55:00,19.06,19.07,19.04,19.06,25500.0,15.3899,15.398,15.3738,15.3899,25500.0
2011-03-07 12:00:00,19.06,19.07,19.05,19.05,9000.0,15.3899,15.398,15.3818,15.3818,9000.0
2011-03-07 12:05:00,19.05,19.08,19.05,19.08,20500.0,15.3818,15.4061,15.3818,15.4061,20500.0
2011-03-07 12:10:00,19.08,19.09,19.07,19.09,12500.0,15.4061,15.4141,15.398,15.4141,12500.0
2011-03-07 12:15:00,19.09,19.09,19.08,19.08,11000.0,15.4141,15.4141,15.4061,15.4061,11000.0
2011-03-07 12:20:00,19.07,19.07,19.06,19.06,7000.0,15.398,15.398,15.3899,15.3899,7000.0
2011-03-07 12:25:00,19.05,19.08,19.05,19.05,35500.0,15.3818,15.4061,15.3818,15.3818,35500.0
2011-03-07 12:30:00,19.04,19.07,19.04,19.06,70500.0,15.3738,15.398,15.3738,15.3899,70500.0
2011-03-07 12:35:00,19.05,19.06,19.05,19.06,11500.0,15.3818,15.3899,15.3818,15.3899,11500.0
2011-03-07 12:40:00,19.06,19.06,19.03,19.04,54500.0,15.3899,15.3899,15.3657,15.3738,54500.0
2011-03-07 12:45:00,19.03,19.04,19.03,19.03,23500.0,15.3657,15.3738,15.3657,15.3657,23500.0
2011-03-07 12:50:00,19.03,19.03,19.01,19.02,77000.0,15.3657,15.3657,15.3495,15.3576,77000.0
2011-03-07 12:55:00,19.02,19.03,18.99,19.01,72500.0,15.3576,15.3657,15.3334,15.3495,72500.0
2011-03-07 13:00:00,19.01,19.01,18.98,18.98,41000.0,15.3495,15.3495,15.3253,15.3253,41000.0
2011-03-07 13:05:00,18.98,19.0,18.98,18.99,98000.0,15.3253,15.3415,15.3253,15.3334,98000.0
2011-03-07 13:10:00,18.99,19.0,18.97,18.99,61500.0,15.3334,15.3415,15.3173,15.3334,61500.0
2011-03-07 13:15:00,18.99,19.02,18.99,19.01,31000.0,15.3334,15.3576,15.3334,15.3495,31000.0
2011-03-07 13:20:00,19.01,19.02,19.0,19.0,30500.0,15.3495,15.3576,15.3415,15.3415,30500.0
2011-03-07 13:25:00,19.0,19.02,19.0,19.0,46000.0,15.3415,15.3576,15.3415,15.3415,46000.0
2011-03-07 13:30:00,19.0,19.02,18.99,19.02,22500.0,15.3415,15.3576,15.3334,15.3576,22500.0
2011-03-07 13:35:00,19.03,19.03,19.02,19.02,24500.0,15.3657,15.3657,15.3576,15.3576,24500.0
2011-03-07 13:40:00,19.03,19.04,19.02,19.02,20500.0,15.3657,15.3738,15.3576,15.3576,20500.0
2011-03-07 13:45:00,19.02,19.04,19.01,19.03,21500.0,15.3576,15.3738,15.3495,15.3657,21500.0
2011-03-07 13:50:00,19.04,19.04,19.01,19.02,18000.0,15.3738,15.3738,15.3495,15.3576,18000.0
2011-03-07 13:55:00,19.02,19.04,19.01,19.01,20000.0,15.3576,15.3738,15.3495,15.3495,20000.0
2011-03-07 14:00:00,19.01,19.05,19.01,19.03,12000.0,15.3495,15.3818,15.3495,15.3657,12000.0
2011-03-07 14:05:00,19.04,19.05,19.03,19.03,7500.0,15.3738,15.3818,15.3657,15.3657,7500.0
2011-03-07 14:10:00,19.04,19.04,19.01,19.01,38500.0,15.3738,15.3738,15.3495,15.3495,38500.0
2011-03-07 14:15:00,19.01,19.06,19.01,19.06,11500.0,15.3495,15.3899,15.3495,15.3899,11500.0
2011-03-07 14:20:00,19.08,19.1,19.07,19.07,48000.0,15.4061,15.4222,15.398,15.398,48000.0
2011-03-07 14:25:00,19.06,19.08,19.06,19.07,24000.0,15.3899,15.4061,15.3899,15.398,24000.0
2011-03-07 14:30:00,19.07,19.08,19.06,19.06,8500.0,15.398,15.4061,15.3899,15.3899,8500.0
2011-03-07 14:35:00,19.06,19.07,19.05,19.06,30000.0,15.3899,15.398,15.3818,15.3899,30000.0
2011-03-07 14:40:00,19.05,19.06,19.04,19.05,7000.0,15.3818,15.3899,15.3738,15.3818,7000.0
2011-03-07 14:45:00,19.06,19.08,19.06,19.07,34000.0,15.3899,15.4061,15.3899,15.398,34000.0
2011-03-07 14:50:00,19.07,19.08,19.05,19.08,28500.0,15.398,15.4061,15.3818,15.4061,28500.0
2011-03-07 14:55:00,19.07,19.09,19.07,19.07,41500.0,15.398,15.4141,15.398,15.398,41500.0
2011-03-07 15:00:00,19.07,19.07,19.05,19.07,120500.0,15.398,15.398,15.3818,15.398,120500.0
2011-03-07 15:05:00,19.07,19.09,19.06,19.08,81000.0,15.398,15.4141,15.3899,15.4061,81000.0
2011-03-07 15:10:00,19.08,19.12,19.08,19.11,58500.0,15.4061,15.4384,15.4061,15.4303,58500.0
2011-03-07 15:15:00,19.11,19.12,19.1,19.11,29500.0,15.4303,15.4384,15.4222,15.4303,29500.0
2011-03-07 15:20:00,19.1,19.11,19.09,19.1,18500.0,15.4222,15.4303,15.4141,15.4222,18500.0
2011-03-07 15:25:00,19.11,19.15,19.11,19.14,50500.0,15.4303,15.4626,15.4303,15.4545,50500.0
2011-03-07 15:30:00,19.13,19.15,19.11,19.15,47500.0,15.4464,15.4626,15.4303,15.4626,47500.0
2011-03-07 15:35:00,19.16,19.17,19.15,19.16,88000.0,15.4707,15.4787,15.4626,15.4707,88000.0
2011-03-07 15:40:00,19.16,19.16,19.14,19.14,55000.0,15.4707,15.4707,15.4545,15.4545,55000.0
2011-03-07 15:45:00,19.14,19.16,19.14,19.14,75000.0,15.4545,15.4707,15.4545,15.4545,75000.0
2011-03-07 15:50:00,19.14,19.14,19.11,19.12,168500.0,15.4545,15.4545,15.4303,15.4384,168500.0
2011-03-07 15:55:00,19.13,19.13,19.1,19.1,109500.0,15.4464,15.4464,15.4222,15.4222,109500.0
2011-03-08 09:30:00,19.14,19.17,19.12,19.15,127500.0,15.4545,15.4787,15.4384,15.4626,127500.0
2011-03-08 09:35:00,19.14,19.14,19.09,19.11,57500.0,15.4545,15.4545,15.4141,15.4303,57500.0
2011-03-08 09:40:00,19.11,19.12,19.08,19.08,131000.0,15.4303,15.4384,15.4061,15.4061,131000.0
2011-03-08 09:45:00,19.07,19.08,19.03,19.05,128000.0,15.398,15.4061,15.3657,15.3818,128000.0
2011-03-08 09:50:00,19.05,19.1,19.05,19.1,52500.0,15.3818,15.4222,15.3818,15.4222,52500.0
2011-03-08 09:55:00,19.08,19.16,19.08,19.16,65500.0,15.4061,15.4707,15.4061,15.4707,65500.0
2011-03-08 10:00:00,19.16,19.22,19.16,19.21,80000.0,15.4707,15.5191,15.4707,15.511,80000.0
2011-03-08 10:05:00,19.21,19.22,19.19,19.2,55000.0,15.511,15.5191,15.4949,15.503,55000.0
2011-03-08 10:10:00,19.19,19.25,19.19,19.24,77500.0,15.4949,15.5433,15.4949,15.5353,77500.0
2011-03-08 10:15:00,19.24,19.29,19.24,19.27,188000.0,15.5353,15.5756,15.5353,15.5595,188000.0
2011-03-08 10:20:00,19.28,19.3,19.26,19.26,131500.0,15.5676,15.5837,15.5514,15.5514,131500.0
2011-03-08 10:25:00,19.26,19.28,19.25,19.28,28500.0,15.5514,15.5676,15.5433,15.5676,28500.0
2011-03-08 10:30:00,19.29,19.3,19.26,19.3,38000.0,15.5756,15.5837,15.5514,15.5837,38000.0
2011-03-08 10:35:00,19.3,19.31,19.28,19.28,52000.0,15.5837,15.5918,15.5676,15.5676,52000.0
2011-03-08 10:40:00,19.28,19.31,19.24,19.26,132000.0,15.5676,15.5918,15.5353,15.5514,132000.0
2011-03-08 10:45:00,19.26,19.29,19.26,19.28,47000.0,15.5514,15.5756,15.5514,15.5676,47000.0
2011-03-08 10:50:00,19.29,19.33,19.29,19.32,76000.0,15.5756,15.6079,15.5756,15.5999,76000.0
2011-03-08 10:55:00,19.32,19.33,19.3,19.31,56000.0,15.5999,15.6079,15.5837,15.5918,56000.0
2011-03-08 11:00:00,19.31,19.32,19.29,19.3,27500.0,15.5918,15.5999,15.5756,15.5837,27500.0
2011-03-08 11:05:00,19.3,19.31,19.3,19.31,112500.0,15.5837,15.5918,15.5837,15.5918,112500.0
2011-03-08 11:10:00,19.31,19.32,19.28,19.32,93500.0,15.5918,15.5999,15.5676,15.5999,93500.0
2011-03-08 11:15:00,19.31,19.33,19.3,19.33,117500.0,15.5918,15.6079,15.5837,15.6079,117500.0
2011-03-08 11:20:00,19.33,19.36,19.33,19.36,323500.0,15.6079,15.6322,15.6079,15.6322,323500.0
2011-03-08 11:25:00,19.36,19.37,19.35,19.37,95500.0,15.6322,15.6402,15.6241,15.6402,95500.0
2011-03-08 11:30:00,19.37,19.38,19.37,19.37,93000.0,15.6402,15.6483,15.6402,15.6402,93000.0
2011-03-08 11:35:00,19.37,19.37,19.35,19.35,59500.0,15.6402,15.6402,15.6241,15.6241,59500.0
2011-03-08 11:40:00,19.35,19.37,19.35,19.36,39000.0,15.6241,15.6402,15.6241,15.6322,39000.0
2011-03-08 11:45:00,19.36,19.38,19.36,19.38,101000.0,15.6322,15.6483,15.6322,15.6483,101000.0
2011-03-08 11:50:00,19.38,19.4,19.38,19.39,105000.0,15.6483,15.6645,15.6483,15.6564,105000.0
2011-03-08 11:55:00,19.4,19.41,19.39,19.4,81500.0,15.6645,15.6725,15.6564,15.6645,81500.0
2011-03-08 12:00:00,19.4,19.41,19.4,19.41,23000.0,15.6645,15.6725,15.6645,15.6725,23000.0
2011-03-08 12:05:00,19.41,19.41,19.4,19.41,180000.0,15.6725,15.6725,15.6645,15.6725,180000.0
2011-03-08 12:10:00,19.41,19.42,19.39,19.41,119000.0,15.6725,15.6806,15.6564,15.6725,119000.0
2011-03-08 12:15:00,19.39,19.4,19.39,19.4,25000.0,15.6564,15.6645,15.6564,15.6645,25000.0
2011-03-08 12:20:00,19.4,19.41,19.4,19.4,36500.0,15.6645,15.6725,15.6645,15.6645,36500.0
2011-03-08 12:25:00,19.4,19.41,19.4,19.4,24500.0,15.6645,15.6725,15.6645,15.6645,24500.0
2011-03-08 12:30:00,19.4,19.4,19.39,19.4,21000.0,15.6645,15.6645,15.6564,15.6645,21000.0
2011-03-08 12:35:00,19.4,19.4,19.39,19.39,25000.0,15.6645,15.6645,15.6564,15.6564,25000.0
2011-03-08 12:40:00,19.39,19.4,19.38,19.38,32500.0,15.6564,15.6645,15.6483,15.6483,32500.0
2011-03-08 12:45:00,19.37,19.39,19.37,19.38,171500.0,15.6402,15.6564,15.6402,15.6483,171500.0
2011-03-08 12:50:00,19.37,19.38,19.37,19.38,77000.0,15.6402,15.6483,15.6402,15.6483,77000.0
2011-03-08 12:55:00,19.38,19.38,19.37,19.38,31000.0,15.6483,15.6483,15.6402,15.6483,31000.0
2011-03-08 13:00:00,19.37,19.39,19.37,19.38,121000.0,15.6402,15.6564,15.6402,15.6483,121000.0
2011-03-08 13:05:00,19.38,19.38,19.37,19.37,12500.0,15.6483,15.6483,15.6402,15.6402,12500.0
2011-03-08 13:10:00,19.38,19.38,19.38,19.38,5500.0,15.6483,15.6483,15.6483,15.6483,5500.0
2011-03-08 13:15:00,19.38,19.38,19.36,19.36,27000.0,15.6483,15.6483,15.6322,15.6322,27000.0
2011-03-08 13:20:00,19.36,19.38,19.36,19.38,16500.0,15.6322,15.6483,15.6322,15.6483,16500.0
2011-03-08 13:25:00,19.38,19.39,19.38,19.39,40000.0,15.6483,15.6564,15.6483,15.6564,40000.0
2011-03-08 13:30:00,19.39,19.4,19.38,19.4,28000.0,15.6564,15.6645,15.6483,15.6645,28000.0
2011-03-08 13:35:00,19.4,19.4,19.39,19.39,5500.0,15.6645,15.6645,15.6564,15.6564,5500.0
2011-03-08 13:40:00,19.38,19.39,19.38,19.38,2500.0,15.6483,15.6564,15.6483,15.6483,2500.0
2011-03-08 13:45:00,19.38,19.4,19.37,19.4,128500.0,15.6483,15.6645,15.6402,15.6645,128500.0
2011-03-08 13:50:00,19.39,19.4,19.39,19.4,152500.0,15.6564,15.6645,15.6564,15.6645,152500.0
2011-03-08 13:55:00,19.4,19.4,19.4,19.4,83500.0,15.6645,15.6645,15.6645,15.6645,83500.0
2011-03-08 14:00:00,19.4,19.4,19.36,19.37,31000.0,15.6645,15.6645,15.6322,15.6402,31000.0
2011-03-08 14:05:00,19.37,19.37,19.35,19.35,115500.0,15.6402,15.6402,15.6241,15.6241,115500.0
2011-03-08 14:10:00,19.34,19.34,19.33,19.33,15500.0,15.616,15.616,15.6079,15.6079,15500.0
2011-03-08 14:15:00,19.33,19.34,19.32,19.34,44000.0,15.6079,15.616,15.5999,15.616,44000.0
2011-03-08 14:20:00,19.35,19.35,19.33,19.35,31500.0,15.6241,15.6241,15.6079,15.6241,31500.0
2011-03-08 14:25:00,19.34,19.35,19.33,19.34,21500.0,15.616,15.6241,15.6079,15.616,21500.0
2011-03-08 14:30:00,19.34,19.34,19.31,19.31,20000.0,15.616,15.616,15.5918,15.5918,20000.0
2011-03-08 14:35:00,19.31,19.34,19.31,19.34,70000.0,15.5918,15.616,15.5918,15.616,70000.0
2011-03-08 14:40:00,19.34,19.38,19.34,19.37,172500.0,15.616,15.6483,15.616,15.6402,172500.0
2011-03-08 14:45:00,19.37,19.39,19.37,19.38,232000.0,15.6402,15.6564,15.6402,15.6483,232000.0
2011-03-08 14:50:00,19.39,19.39,19.37,19.37,33500.0,15.6564,15.6564,15.6402,15.6402,33500.0
2011-03-08 14:55:00,19.38,19.38,19.37,19.38,82000.0,15.6483,15.6483,15.6402,15.6483,82000.0
2011-03-08 15:00:00,19.38,19.38,19.35,19.36,57000.0,15.6483,15.6483,15.6241,15.6322,57000.0
2011-03-08 15:05:00,19.36,19.38,19.36,19.38,183000.0,15.6322,15.6483,15.6322,15.6483,183000.0
2011-03-08 15:10:00,19.38,19.39,19.37,19.39,151500.0,15.6483,15.6564,15.6402,15.6564,151500.0
2011-03-08 15:15:00,19.39,19.4,19.38,19.39,113500.0,15.6564,15.6645,15.6483,15.6564,113500.0
2011-03-08 15:20:00,19.38,19.39,19.38,19.39,97000.0,15.6483,15.6564,15.6483,15.6564,97000.0
2011-03-08 15:25:00,19.38,19.38,19.36,19.38,47500.0,15.6483,15.6483,15.6322,15.6483,47500.0
2011-03-08 15:30:00,19.38,19.38,19.36,19.38,60000.0,15.6483,15.6483,15.6322,15.6483,60000.0
2011-03-08 15:35:00,19.38,19.38,19.37,19.38,43500.0,15.6483,15.6483,15.6402,15.6483,43500.0
2011-03-08 15:40:00,19.38,19.38,19.37,19.37,41000.0,15.6483,15.6483,15.6402,15.6402,41000.0
2011-03-08 15:45:00,19.37,19.37,19.36,19.37,80500.0,15.6402,15.6402,15.6322,15.6402,80500.0
2011-03-08 15:50:00,19.36,19.37,19.34,19.36,131500.0,15.6322,15.6402,15.616,15.6322,131500.0
2011-03-08 15:55:00,19.36,19.36,19.33,19.34,118000.0,15.6322,15.6322,15.6079,15.616,118000.0
2011-03-09 09:30:00,19.3,19.3,19.27,19.28,155500.0,15.5837,15.5837,15.5595,15.5676,155500.0
2011-03-09 09:35:00,19.29,19.29,19.21,19.23,196500.0,15.5756,15.5756,15.511,15.5272,196500.0
2011-03-09 09:40:00,19.23,19.23,19.18,19.22,110000.0,15.5272,15.5272,15.4868,15.5191,110000.0
2011-03-09 09:45:00,19.22,19.27,19.2,19.25,73500.0,15.5191,15.5595,15.503,15.5433,73500.0
2011-03-09 09:50:00,19.24,19.28,19.23,19.27,77000.0,15.5353,15.5676,15.5272,15.5595,77000.0
2011-03-09 09:55:00,19.26,19.27,19.25,19.25,67500.0,15.5514,15.5595,15.5433,15.5433,67500.0
2011-03-09 10:00:00,19.25,19.25,19.2,19.22,62000.0,15.5433,15.5433,15.503,15.5191,62000.0
2011-03-09 10:05:00,19.22,19.28,19.22,19.27,50500.0,15.5191,15.5676,15.5191,15.5595,50500.0
2011-03-09 10:10:00,19.26,19.28,19.25,19.25,58500.0,15.5514,15.5676,15.5433,15.5433,58500.0
2011-03-09 10:15:00,19.25,19.29,19.24,19.28,104000.0,15.5433,15.5756,15.5353,15.5676,104000.0
2011-03-09 10:20:00,19.29,19.33,19.29,19.33,53000.0,15.5756,15.6079,15.5756,15.6079,53000.0
2011-03-09 10:25:00,19.33,19.34,19.32,19.33,49000.0,15.6079,15.616,15.5999,15.6079,49000.0
2011-03-09 10:30:00,19.33,19.34,19.31,19.32,67500.0,15.6079,15.616,15.5918,15.5999,67500.0
2011-03-09 10:35:00,19.33,19.34,19.3,19.32,126500.0,15.6079,15.616,15.5837,15.5999,126500.0
2011-03-09 10:40:00,19.31,19.32,19.29,19.3,71500.0,15.5918,15.5999,15.5756,15.5837,71500.0
2011-03-09 10:45:00,19.3,19.3,19.27,19.29,62000.0,15.5837,15.5837,15.5595,15.5756,62000.0
2011-03-09 10:50:00,19.29,19.29,19.22,19.22,105000.0,15.5756,15.5756,15.5191,15.5191,105000.0
2011-03-09 10:55:00,19.22,19.22,19.19,19.21,152000.0,15.5191,15.5191,15.4949,15.511,152000.0
2011-03-09 11:00:00,19.21,19.22,19.17,19.2,81000.0,15.511,15.5191,15.4787,15.503,81000.0
2011-03-09 11:05:00,19.21,19.23,19.21,19.23,14000.0,15.511,15.5272,15.511,15.5272,14000.0
2011-03-09 11:10:00,19.22,19.26,19.22,19.25,37000.0,15.5191,15.5514,15.5191,15.5433,37000.0
2011-03-09 11:15:00,19.24,19.27,19.24,19.27,18500.0,15.5353,15.5595,15.5353,15.5595,18500.0
2011-03-09 11:20:00,19.27,19.28,19.26,19.26,42000.0,15.5595,15.5676,15.5514,15.5514,42000.0
2011-03-09 11:25:00,19.26,19.29,19.26,19.26,28000.0,15.5514,15.5756,15.5514,15.5514,28000.0
2011-03-09 11:30:00,19.26,19.26,19.22,19.24,40500.0,15.5514,15.5514,15.5191,15.5353,40500.0
2011-03-09 11:35:00,19.25,19.3,19.25,19.3,12500.0,15.5433,15.5837,15.5433,15.5837,12500.0
2011-03-09 11:40:00,19.29,19.3,19.28,19.28,8000.0,15.5756,15.5837,15.5676,15.5676,8000.0
2011-03-09 11:45:00,19.29,19.31,19.29,19.29,18000.0,15.5756,15.5918,15.5756,15.5756,18000.0
2011-03-09 11:50:00,19.28,19.3,19.28,19.29,20500.0,15.5676,15.5837,15.5676,15.5756,20500.0
2011-03-09 11:55:00,19.3,19.34,19.3,19.32,16500.0,15.5837,15.616,15.5837,15.5999,16500.0
2011-03-09 12:00:00,19.32,19.36,19.32,19.34,51000.0,15.5999,15.6322,15.5999,15.616,51000.0
2011-03-09 12:05:00,19.33,19.34,19.33,19.33,8000.0,15.6079,15.616,15.6079,15.6079,8000.0
2011-03-09 12:10:00,19.33,19.33,19.32,19.32,15500.0,15.6079,15.6079,15.5999,15.5999,15500.0
2011-03-09 12:15:00,19.32,19.33,19.32,19.33,8000.0,15.5999,15.6079,15.5999,15.6079,8000.0
2011-03-09 12:20:00,19.34,19.34,19.32,19.33,22500.0,15.616,15.616,15.5999,15.6079,22500.0
2011-03-09 12:25:00,19.32,19.32,19.29,19.29,33500.0,15.5999,15.5999,15.5756,15.5756,33500.0
2011-03-09 12:30:00,19.29,19.29,19.28,19.29,7000.0,15.5756,15.5756,15.5676,15.5756,7000.0
2011-03-09 12:35:00,19.29,19.32,19.29,19.31,54500.0,15.5756,15.5999,15.5756,15.5918,54500.0
2011-03-09 12:40:00,19.31,19.32,19.29,19.29,15000.0,15.5918,15.5999,15.5756,15.5756,15000.0
2011-03-09 12:45:00,19.29,19.33,19.29,19.32,24000.0,15.5756,15.6079,15.5756,15.5999,24000.0
2011-03-09 12:50:00,19.33,19.34,19.3,19.31,78500.0,15.6079,15.616,15.5837,15.5918,78500.0
2011-03-09 12:55:00,19.31,19.32,19.3,19.31,53500.0,15.5918,15.5999,15.5837,15.5918,53500.0
2011-03-09 13:00:00,19.31,19.31,19.29,19.29,157500.0,15.5918,15.5918,15.5756,15.5756,157500.0
2011-03-09 13:05:00,19.29,19.3,19.28,19.3,16500.0,15.5756,15.5837,15.5676,15.5837,16500.0
2011-03-09 13:10:00,19.3,19.31,19.3,19.3,21000.0,15.5837,15.5918,15.5837,15.5837,21000.0
2011-03-09 13:15:00,19.3,19.32,19.3,19.31,41000.0,15.5837,15.5999,15.5837,15.5918,41000.0
2011-03-09 13:20:00,19.31,19.32,19.3,19.31,8500.0,15.5918,15.5999,15.5837,15.5918,8500.0
2011-03-09 13:25:00,19.31,19.33,19.31,19.32,46000.0,15.5918,15.6079,15.5918,15.5999,46000.0
2011-03-09 13:30:00,19.32,19.32,19.31,19.31,18000.0,15.5999,15.5999,15.5918,15.5918,18000.0
2011-03-09 13:35:00,19.32,19.32,19.3,19.3,24500.0,15.5999,15.5999,15.5837,15.5837,24500.0
2011-03-09 13:40:00,19.3,19.3,19.29,19.29,14500.0,15.5837,15.5837,15.5756,15.5756,14500.0
2011-03-09 13:45:00,19.29,19.3,19.29,19.3,33000.0,15.5756,15.5837,15.5756,15.5837,33000.0
2011-03-09 13:50:00,19.29,19.29,19.27,19.28,23500.0,15.5756,15.5756,15.5595,15.5676,23500.0
2011-03-09 13:55:00,19.28,19.29,19.27,19.29,22000.0,15.5676,15.5756,15.5595,15.5756,22000.0
2011-03-09 14:00:00,19.29,19.32,19.29,19.31,61000.0,15.5756,15.5999,15.5756,15.5918,61000.0
2011-03-09 14:05:00,19.3,19.3,19.28,19.29,41500.0,15.5837,15.5837,15.5676,15.5756,41500.0
2011-03-09 14:10:00,19.29,19.31,19.28,19.31,15000.0,15.5756,15.5918,15.5676,15.5918,15000.0
2011-03-09 14:15:00,19.31,19.32,19.3,19.31,31000.0,15.5918,15.5999,15.5837,15.5918,31000.0
2011-03-09 14:20:00,19.31,19.31,19.29,19.3,15500.0,15.5918,15.5918,15.5756,15.5837,15500.0
2011-03-09 14:25:00,19.3,19.3,19.29,19.29,6000.0,15.5837,15.5837,15.5756,15.5756,6000.0
2011-03-09 14:30:00,19.29,19.29,19.27,19.27,7500.0,15.5756,15.5756,15.5595,15.5595,7500.0
2011-03-09 14:35:00,19.27,19.27,19.25,19.27,29000.0,15.5595,15.5595,15.5433,15.5595,29000.0
2011-03-09 14:40:00,19.26,19.28,19.26,19.28,7000.0,15.5514,15.5676,15.5514,15.5676,7000.0
2011-03-09 14:45:00,19.28,19.29,19.28,19.28,28500.0,15.5676,15.5756,15.5676,15.5676,28500.0
2011-03-09 14:50:00,19.3,19.31,19.3,19.3,7000.0,15.5837,15.5918,15.5837,15.5837,7000.0
2011-03-09 14:55:00,19.3,19.31,19.3,19.3,15000.0,15.5837,15.5918,15.5837,15.5837,15000.0
2011-03-09 15:00:00,19.3,19.31,19.29,19.31,38500.0,15.5837,15.5918,15.5756,15.5918,38500.0
2011-03-09 15:05:00,19.31,19.32,19.3,19.32,12500.0,15.5918,15.5999,15.5837,15.5999,12500.0
2011-03-09 15:10:00,19.32,19.32,19.3,19.3,28500.0,15.5999,15.5999,15.5837,15.5837,28500.0
2011-03-09 15:15:00,19.3,19.31,19.3,19.3,7500.0,15.5837,15.5918,15.5837,15.5837,7500.0
2011-03-09 15:20:00,19.3,19.31,19.3,19.3,4500.0,15.5837,15.5918,15.5837,15.5837,4500.0
2011-03-09 15:25:00,19.29,19.31,19.29,19.3,32500.0,15.5756,15.5918,15.5756,15.5837,32500.0
2011-03-09 15:30:00,19.3,19.3,19.29,19.29,24000.0,15.5837,15.5837,15.5756,15.5756,24000.0
2011-03-09 15:35:00,19.28,19.28,19.26,19.28,25000.0,15.5676,15.5676,15.5514,15.5676,25000.0
2011-03-09 15:40:00,19.29,19.29,19.28,19.28,75000.0,15.5756,15.5756,15.5676,15.5676,75000.0
2011-03-09 15:45:00,19.29,19.3,19.27,19.29,32000.0,15.5756,15.5837,15.5595,15.5756,32000.0
2011-03-09 15:50:00,19.3,19.3,19.29,19.29,24000.0,15.5837,15.5837,15.5756,15.5756,24000.0
2011-03-09 15:55:00,19.29,19.29,19.28,19.28,120500.0,15.5756,15.5756,15.5676,15.5676,120500.0
2011-03-10 09:30:00,19.07,19.07,18.93,18.93,159000.0,15.398,15.398,15.285,15.285,159000.0
2011-03-10 09:35:00,18.94,18.94,18.89,18.93,258500.0,15.293,15.293,15.2527,15.285,258500.0
2011-03-10 09:40:00,18.93,18.93,18.86,18.91,297000.0,15.285,15.285,15.2284,15.2688,297000.0
2011-03-10 09:45:00,18.91,18.96,18.91,18.96,231500.0,15.2688,15.3092,15.2688,15.3092,231500.0
2011-03-10 09:50:00,18.96,18.98,18.95,18.97,125000.0,15.3092,15.3253,15.3011,15.3173,125000.0
2011-03-10 09:55:00,18.97,18.98,18.95,18.95,206500.0,15.3173,15.3253,15.3011,15.3011,206500.0
2011-03-10 10:00:00,18.95,18.95,18.92,18.93,324500.0,15.3011,15.3011,15.2769,15.285,324500.0
2011-03-10 10:05:00,18.93,18.94,18.89,18.91,33500.0,15.285,15.293,15.2527,15.2688,33500.0
2011-03-10 10:10:00,18.91,18.94,18.9,18.93,34000.0,15.2688,15.293,15.2607,15.285,34000.0
2011-03-10 10:15:00,18.93,18.95,18.93,18.94,28000.0,15.285,15.3011,15.285,15.293,28000.0
2011-03-10 10:20:00,18.95,18.97,18.95,18.97,38500.0,15.3011,15.3173,15.3011,15.3173,38500.0
2011-03-10 10:25:00,18.97,18.98,18.94,18.94,24000.0,15.3173,15.3253,15.293,15.293,24000.0
2011-03-10 10:30:00,18.94,18.94,18.91,18.92,70000.0,15.293,15.293,15.2688,15.2769,70000.0
2011-03-10 10:35:00,18.92,18.92,18.88,18.89,142500.0,15.2769,15.2769,15.2446,15.2527,142500.0
2011-03-10 10:40:00,18.89,18.94,18.88,18.93,65500.0,15.2527,15.293,15.2446,15.285,65500.0
2011-03-10 10:45:00,18.93,18.94,18.91,18.91,487500.0,15.285,15.293,15.2688,15.2688,487500.0
2011-03-10 10:50:00,18.91,18.94,18.91,18.94,16500.0,15.2688,15.293,15.2688,15.293,16500.0
2011-03-10 10:55:00,18.94,18.96,18.94,18.96,20500.0,15.293,15.3092,15.293,15.3092,20500.0
2011-03-10 11:00:00,18.96,18.96,18.95,18.95,41000.0,15.3092,15.3092,15.3011,15.3011,41000.0
2011-03-10 11:05:00,18.95,18.96,18.95,18.95,12000.0,15.3011,15.3092,15.3011,15.3011,12000.0
2011-03-10 11:10:00,18.95,18.95,18.93,18.94,21500.0,15.3011,15.3011,15.285,15.293,21500.0
2011-03-10 11:15:00,18.94,18.97,18.92,18.96,62500.0,15.293,15.3173,15.2769,15.3092,62500.0
2011-03-10 11:20:00,18.96,18.97,18.95,18.95,16500.0,15.3092,15.3173,15.3011,15.3011,16500.0
2011-03-10 11:25:00,18.96,18.98,18.96,18.96,15500.0,15.3092,15.3253,15.3092,15.3092,15500.0
2011-03-10 11:30:00,18.96,18.98,18.96,18.98,19500.0,15.3092,15.3253,15.3092,15.3253,19500.0
2011-03-10 11:35:00,18.97,19.01,18.97,19.0,17500.0,15.3173,15.3495,15.3173,15.3415,17500.0
2011-03-10 11:40:00,19.0,19.0,18.99,18.99,17500.0,15.3415,15.3415,15.3334,15.3334,17500.0
2011-03-10 11:45:00,19.0,19.0,18.97,18.97,36500.0,15.3415,15.3415,15.3173,15.3173,36500.0
2011-03-10 11:50:00,18.98,18.99,18.98,18.99,21500.0,15.3253,15.3334,15.3253,15.3334,21500.0
2011-03-10 11:55:00,19.0,19.03,19.0,19.03,20500.0,15.3415,15.3657,15.3415,15.3657,20500.0
2011-03-10 12:00:00,19.03,19.04,19.02,19.02,64500.0,15.3657,15.3738,15.3576,15.3576,64500.0
2011-03-10 12:05:00,19.03,19.03,19.0,19.0,48000.0,15.3657,15.3657,15.3415,15.3415,48000.0
2011-03-10 12:10:00,19.0,19.01,19.0,19.01,20500.0,15.3415,15.3495,15.3415,15.3495,20500.0
2011-03-10 12:15:00,19.01,19.01,19.01,19.01,9000.0,15.3495,15.3495,15.3495,15.3495,9000.0
2011-03-10 12:20:00,19.01,19.03,19.01,19.02,28000.0,15.3495,15.3657,15.3495,15.3576,28000.0
2011-03-10 12:25:00,19.02,19.02,18.98,18.99,74000.0,15.3576,15.3576,15.3253,15.3334,74000.0
2011-03-10 12:30:00,18.99,19.0,18.98,18.98,60500.0,15.3334,15.3415,15.3253,15.3253,60500.0
2011-03-10 12:35:00,18.98,19.01,18.98,19.01,30500.0,15.3253,15.3495,15.3253,15.3495,30500.0
2011-03-10 12:40:00,19.01,19.01,18.99,19.01,24500.0,15.3495,15.3495,15.3334,15.3495,24500.0
2011-03-10 12:45:00,19.01,19.01,18.99,18.99,14000.0,15.3495,15.3495,15.3334,15.3334,14000.0
2011-03-10 12:50:00,18.99,19.05,18.99,19.05,27500.0,15.3334,15.3818,15.3334,15.3818,27500.0
2011-03-10 12:55:00,19.06,19.06,19.04,19.05,47000.0,15.3899,15.3899,15.3738,15.3818,47000.0
2011-03-10 13:00:00,19.05,19.07,19.04,19.05,32000.0,15.3818,15.398,15.3738,15.3818,32000.0
2011-03-10 13:05:00,19.05,19.06,19.04,19.06,7000.0,15.3818,15.3899,15.3738,15.3899,7000.0
2011-03-10 13:10:00,19.05,19.08,19.05,19.07,10500.0,15.3818,15.4061,15.3818,15.398,10500.0
2011-03-10 13:15:00,19.08,19.09,19.08,19.08,6500.0,15.4061,15.4141,15.4061,15.4061,6500.0
2011-03-10 13:20:00,19.07,19.08,19.06,19.07,119500.0,15.398,15.4061,15.3899,15.398,119500.0
2011-03-10 13:25:00,19.05,19.06,19.01,19.01,136500.0,15.3818,15.3899,15.3495,15.3495,136500.0
2011-03-10 13:30:00,19.0,19.0,18.96,18.97,124500.0,15.3415,15.3415,15.3092,15.3173,124500.0
2011-03-10 13:35:00,18.95,18.98,18.93,18.93,157000.0,15.3011,15.3253,15.285,15.285,157000.0
2011-03-10 13:40:00,18.94,18.99,18.94,18.96,101500.0,15.293,15.3334,15.293,15.3092,101500.0
2011-03-10 13:45:00,18.95,18.98,18.95,18.98,73500.0,15.3011,15.3253,15.3011,15.3253,73500.0
2011-03-10 13:50:00,18.98,18.99,18.96,18.96,28500.0,15.3253,15.3334,15.3092,15.3092,28500.0
2011-03-10 13:55:00,18.96,18.99,18.96,18.99,44500.0,15.3092,15.3334,15.3092,15.3334,44500.0
2011-03-10 14:00:00,18.99,19.01,18.99,18.99,20500.0,15.3334,15.3495,15.3334,15.3334,20500.0
2011-03-10 14:05:00,18.98,19.0,18.98,19.0,27000.0,15.3253,15.3415,15.3253,15.3415,27000.0
2011-03-10 14:10:00,19.01,19.01,18.99,18.99,6500.0,15.3495,15.3495,15.3334,15.3334,6500.0
2011-03-10 14:15:00,18.99,19.0,18.98,19.0,38500.0,15.3334,15.3415,15.3253,15.3415,38500.0
2011-03-10 14:20:00,19.0,19.0,18.98,18.98,49500.0,15.3415,15.3415,15.3253,15.3253,49500.0
2011-03-10 14:25:00,18.99,19.0,18.98,18.99,74500.0,15.3334,15.3415,15.3253,15.3334,74500.0
2011-03-10 14:30:00,18.98,19.0,18.98,18.99,15500.0,15.3253,15.3415,15.3253,15.3334,15500.0
2011-03-10 14:35:00,18.99,19.03,18.99,19.02,21000.0,15.3334,15.3657,15.3334,15.3576,21000.0
2011-03-10 14:40:00,19.03,19.03,19.0,19.0,31000.0,15.3657,15.3657,15.3415,15.3415,31000.0
2011-03-10 14:45:00,19.0,19.01,19.0,19.0,4000.0,15.3415,15.3495,15.3415,15.3415,4000.0
2011-03-10 14:50:00,19.0,19.01,18.99,19.0,10500.0,15.3415,15.3495,15.3334,15.3415,10500.0
2011-03-10 14:55:00,19.0,19.01,18.99,19.01,13500.0,15.3415,15.3495,15.3334,15.3495,13500.0
2011-03-10 15:00:00,19.0,19.0,18.96,18.97,30500.0,15.3415,15.3415,15.3092,15.3173,30500.0
2011-03-10 15:05:00,18.97,18.99,18.97,18.98,36500.0,15.3173,15.3334,15.3173,15.3253,36500.0
2011-03-10 15:10:00,18.97,18.97,18.95,18.95,25000.0,15.3173,15.3173,15.3011,15.3011,25000.0
2011-03-10 15:15:00,18.94,18.95,18.92,18.92,63500.0,15.293,15.3011,15.2769,15.2769,63500.0
2011-03-10 15:20:00,18.92,18.94,18.92,18.94,34500.0,15.2769,15.293,15.2769,15.293,34500.0
2011-03-10 15:25:00,18.95,18.95,18.93,18.93,23000.0,15.3011,15.3011,15.285,15.285,23000.0
2011-03-10 15:30:00,18.93,18.93,18.92,18.92,62500.0,15.285,15.285,15.2769,15.2769,62500.0
2011-03-10 15:35:00,18.92,18.95,18.92,18.95,64000.0,15.2769,15.3011,15.2769,15.3011,64000.0
2011-03-10 15:40:00,18.95,19.0,18.95,18.99,293000.0,15.3011,15.3415,15.3011,15.3334,293000.0
2011-03-10 15:45:00,18.98,18.98,18.95,18.95,38000.0,15.3253,15.3253,15.3011,15.3011,38000.0
2011-03-10 15:50:00,18.95,18.95,18.94,18.94,52500.0,15.3011,15.3011,15.293,15.293,52500.0
2011-03-10 15:55:00,18.93,18.94,18.93,18.93,89000.0,15.285,15.293,15.285,15.285,89000.0
2011-03-11 09:30:00,18.81,18.89,18.8,18.88,417000.0,15.1881,15.2527,15.18,15.2446,417000.0
2011-03-11 09:35:00,18.89,18.93,18.89,18.93,96500.0,15.2527,15.285,15.2527,15.285,96500.0
2011-03-11 09:40:00,18.94,18.99,18.94,18.97,57500.0,15.293,15.3334,15.293,15.3173,57500.0
2011-03-11 09:45:00,18.97,18.99,18.92,18.92,42500.0,15.3173,15.3334,15.2769,15.2769,42500.0
2011-03-11 09:50:00,18.92,18.94,18.9,18.92,161000.0,15.2769,15.293,15.2607,15.2769,161000.0
2011-03-11 09:55:00,18.92,18.92,18.86,18.91,342000.0,15.2769,15.2769,15.2284,15.2688,342000.0
2011-03-11 10:00:00,18.91,18.92,18.88,18.88,130500.0,15.2688,15.2769,15.2446,15.2446,130500.0
2011-03-11 10:05:00,18.87,18.88,18.83,18.83,89000.0,15.2365,15.2446,15.2042,15.2042,89000.0
2011-03-11 10:10:00,18.84,18.86,18.83,18.85,86500.0,15.2123,15.2284,15.2042,15.2204,86500.0
2011-03-11 10:15:00,18.85,18.91,18.85,18.9,68000.0,15.2204,15.2688,15.2204,15.2607,68000.0
2011-03-11 10:20:00,18.9,18.92,18.88,18.89,179500.0,15.2607,15.2769,15.2446,15.2527,179500.0
2011-03-11 10:25:00,18.9,18.92,18.88,18.88,70000.0,15.2607,15.2769,15.2446,15.2446,70000.0
2011-03-11 10:30:00,18.89,18.9,18.86,18.86,67000.0,15.2527,15.2607,15.2284,15.2284,67000.0
2011-03-11 10:35:00,18.86,18.89,18.86,18.89,39000.0,15.2284,15.2527,15.2284,15.2527,39000.0
2011-03-11 10:40:00,18.88,18.88,18.87,18.87,20500.0,15.2446,15.2446,15.2365,15.2365,20500.0
2011-03-11 10:45:00,18.86,18.9,18.86,18.89,51000.0,15.2284,15.2607,15.2284,15.2527,51000.0
2011-03-11 10:50:00,18.89,18.9,18.86,18.89,78000.0,15.2527,15.2607,15.2284,15.2527,78000.0
2011-03-11 10:55:00,18.89,18.9,18.88,18.9,16500.0,15.2527,15.2607,15.2446,15.2607,16500.0
2011-03-11 11:00:00,18.9,18.91,18.89,18.89,44500.0,15.2607,15.2688,15.2527,15.2527,44500.0
2011-03-11 11:05:00,18.89,18.9,18.88,18.88,38000.0,15.2527,15.2607,15.2446,15.2446,38000.0
2011-03-11 11:10:00,18.88,18.91,18.88,18.9,16000.0,15.2446,15.2688,15.2446,15.2607,16000.0
2011-03-11 11:15:00,18.9,18.91,18.89,18.91,7000.0,15.2607,15.2688,15.2527,15.2688,7000.0
2011-03-11 11:20:00,18.91,18.93,18.91,18.93,14000.0,15.2688,15.285,15.2688,15.285,14000.0
2011-03-11 11:25:00,18.93,18.93,18.92,18.92,26000.0,15.285,15.285,15.2769,15.2769,26000.0
2011-03-11 11:30:00,18.92,18.93,18.92,18.93,6000.0,15.2769,15.285,15.2769,15.285,6000.0
2011-03-11 11:35:00,18.93,18.95,18.93,18.95,16000.0,15.285,15.3011,15.285,15.3011,16000.0
2011-03-11 11:40:00,18.95,18.98,18.95,18.97,44000.0,15.3011,15.3253,15.3011,15.3173,44000.0
2011-03-11 11:45:00,18.98,19.01,18.98,18.99,57000.0,15.3253,15.3495,15.3253,15.3334,57000.0
2011-03-11 11:50:00,18.99,19.0,18.98,19.0,51500.0,15.3334,15.3415,15.3253,15.3415,51500.0
2011-03-11 11:55:00,19.0,19.01,18.99,19.0,70000.0,15.3415,15.3495,15.3334,15.3415,70000.0
2011-03-11 12:00:00,19.0,19.01,19.0,19.0,32000.0,15.3415,15.3495,15.3415,15.3415,32000.0
2011-03-11 12:05:00,19.0,19.01,19.0,19.01,25000.0,15.3415,15.3495,15.3415,15.3495,25000.0
2011-03-11 12:10:00,19.0,19.01,18.99,19.0,88500.0,15.3415,15.3495,15.3334,15.3415,88500.0
2011-03-11 12:15:00,19.0,19.01,18.99,19.01,98500.0,15.3415,15.3495,15.3334,15.3495,98500.0
2011-03-11 12:20:00,19.01,19.04,19.01,19.04,51000.0,15.3495,15.3738,15.3495,15.3738,51000.0
2011-03-11 12:25:00,19.04,19.04,19.03,19.03,10000.0,15.3738,15.3738,15.3657,15.3657,10000.0
2011-03-11 12:30:00,19.03,19.03,19.02,19.02,21500.0,15.3657,15.3657,15.3576,15.3576,21500.0
2011-03-11 12:35:00,19.03,19.03,19.02,19.02,39000.0,15.3657,15.3657,15.3576,15.3576,39000.0
2011-03-11 12:40:00,19.02,19.03,19.02,19.02,10000.0,15.3576,15.3657,15.3576,15.3576,10000.0
2011-03-11 12:45:00,19.02,19.03,19.01,19.02,27000.0,15.3576,15.3657,15.3495,15.3576,27000.0
2011-03-11 12:50:00,19.02,19.03,19.01,19.03,23000.0,15.3576,15.3657,15.3495,15.3657,23000.0
2011-03-11 12:55:00,19.03,19.03,19.02,19.02,13000.0,15.3657,15.3657,15.3576,15.3576,13000.0
2011-03-11 13:00:00,19.03,19.03,19.01,19.02,13000.0,15.3657,15.3657,15.3495,15.3576,13000.0
2011-03-11 13:05:00,19.01,19.02,19.01,19.01,17500.0,15.3495,15.3576,15.3495,15.3495,17500.0
2011-03-11 13:10:00,19.01,19.01,18.97,18.97,37500.0,15.3495,15.3495,15.3173,15.3173,37500.0
2011-03-11 13:15:00,18.97,18.98,18.96,18.98,57000.0,15.3173,15.3253,15.3092,15.3253,57000.0
2011-03-11 13:20:00,18.98,18.99,18.97,18.99,19500.0,15.3253,15.3334,15.3173,15.3334,19500.0
2011-03-11 13:25:00,18.99,18.99,18.99,18.99,5500.0,15.3334,15.3334,15.3334,15.3334,5500.0
2011-03-11 13:30:00,18.99,19.0,18.99,18.99,52500.0,15.3334,15.3415,15.3334,15.3334,52500.0
2011-03-11 13:35:00,18.99,19.0,18.98,18.98,21000.0,15.3334,15.3415,15.3253,15.3253,21000.0
2011-03-11 13:40:00,18.98,19.0,18.98,19.0,20500.0,15.3253,15.3415,15.3253,15.3415,20500.0
2011-03-11 13:45:00,19.0,19.01,19.0,19.01,18000.0,15.3415,15.3495,15.3415,15.3495,18000.0
2011-03-11 13:50:00,19.01,19.02,19.0,19.02,33500.0,15.3495,15.3576,15.3415,15.3576,33500.0
2011-03-11 13:55:00,19.02,19.02,18.99,19.0,21500.0,15.3576,15.3576,15.3334,15.3415,21500.0
2011-03-11 14:00:00,19.0,19.0,18.99,19.0,23000.0,15.3415,15.3415,15.3334,15.3415,23000.0
2011-03-11 14:05:00,19.0,19.01,19.0,19.0,16500.0,15.3415,15.3495,15.3415,15.3415,16500.0
2011-03-11 14:10:00,19.0,19.02,19.0,19.01,39500.0,15.3415,15.3576,15.3415,15.3495,39500.0
2011-03-11 14:15:00,19.02,19.04,19.02,19.04,17000.0,15.3576,15.3738,15.3576,15.3738,17000.0
2011-03-11 14:20:00,19.04,19.04,19.03,19.04,44000.0,15.3738,15.3738,15.3657,15.3738,44000.0
2011-03-11 14:25:00,19.04,19.05,19.04,19.05,22000.0,15.3738,15.3818,15.3738,15.3818,22000.0
2011-03-11 14:30:00,19.05,19.06,19.05,19.05,45000.0,15.3818,15.3899,15.3818,15.3818,45000.0
2011-03-11 14:35:00,19.05,19.06,19.03,19.03,36000.0,15.3818,15.3899,15.3657,15.3657,36000.0
2011-03-11 14:40:00,19.04,19.06,19.04,19.05,56000.0,15.3738,15.3899,15.3738,15.3818,56000.0
2011-03-11 14:45:00,19.05,19.05,19.04,19.04,24500.0,15.3818,15.3818,15.3738,15.3738,24500.0
2011-03-11 14:50:00,19.05,19.05,19.05,19.05,38000.0,15.3818,15.3818,15.3818,15.3818,38000.0
2011-03-11 14:55:00,19.05,19.05,19.05,19.05,38500.0,15.3818,15.3818,15.3818,15.3818,38500.0
2011-03-11 15:00:00,19.05,19.08,19.05,19.08,81000.0,15.3818,15.4061,15.3818,15.4061,81000.0
2011-03-11 15:05:00,19.07,19.08,19.07,19.07,88000.0,15.398,15.4061,15.398,15.398,88000.0
2011-03-11 15:10:00,19.07,19.07,19.06,19.07,39500.0,15.398,15.398,15.3899,15.398,39500.0
2011-03-11 15:15:00,19.08,19.08,19.07,19.08,53500.0,15.4061,15.4061,15.398,15.4061,53500.0
2011-03-11 15:20:00,19.08,19.1,19.08,19.1,64500.0,15.4061,15.4222,15.4061,15.4222,64500.0
2011-03-11 15:25:00,19.1,19.1,19.09,19.1,26500.0,15.4222,15.4222,15.4141,15.4222,26500.0
2011-03-11 15:30:00,19.1,19.12,19.06,19.06,217000.0,15.4222,15.4384,15.3899,15.3899,217000.0
2011-03-11 15:35:00,19.06,19.09,19.06,19.08,133000.0,15.3899,15.4141,15.3899,15.4061,133000.0
2011-03-11 15:40:00,19.08,19.09,19.06,19.09,22000.0,15.4061,15.4141,15.3899,15.4141,22000.0
2011-03-11 15:45:00,19.09,19.1,19.07,19.09,207500.0,15.4141,15.4222,15.398,15.4141,207500.0
2011-03-11 15:50:00,19.09,19.11,19.09,19.1,667000.0,15.4141,15.4303,15.4141,15.4222,667000.0
2011-03-11 15:55:00,19.1,19.1,19.05,19.05,132500.0,15.4222,15.4222,15.3818,15.3818,132500.0
2011-03-14 09:30:00,18.93,18.99,18.91,18.99,97500.0,15.285,15.3334,15.2688,15.3334,97500.0
2011-03-14 09:35:00,18.99,19.02,18.99,19.01,75000.0,15.3334,15.3576,15.3334,15.3495,75000.0
2011-03-14 09:40:00,19.01,19.02,18.96,18.98,64000.0,15.3495,15.3576,15.3092,15.3253,64000.0
2011-03-14 09:45:00,18.98,19.03,18.97,19.02,69000.0,15.3253,15.3657,15.3173,15.3576,69000.0
2011-03-14 09:50:00,19.0,19.05,19.0,19.03,53500.0,15.3415,15.3818,15.3415,15.3657,53500.0
2011-03-14 09:55:00,19.01,19.07,19.01,19.05,14500.0,15.3495,15.398,15.3495,15.3818,14500.0
2011-03-14 10:00:00,19.06,19.08,19.06,19.07,24000.0,15.3899,15.4061,15.3899,15.398,24000.0
2011-03-14 10:05:00,19.07,19.07,19.03,19.03,66500.0,15.398,15.398,15.3657,15.3657,66500.0
2011-03-14 10:10:00,19.03,19.03,19.0,19.03,73500.0,15.3657,15.3657,15.3415,15.3657,73500.0
2011-03-14 10:15:00,19.01,19.04,19.0,19.0,30500.0,15.3495,15.3738,15.3415,15.3415,30500.0
2011-03-14 10:20:00,19.0,19.02,18.99,19.0,16500.0,15.3415,15.3576,15.3334,15.3415,16500.0
2011-03-14 10:25:00,18.99,19.03,18.99,19.0,54000.0,15.3334,15.3657,15.3334,15.3415,54000.0
2011-03-14 10:30:00,19.0,19.0,18.94,18.94,119000.0,15.3415,15.3415,15.293,15.293,119000.0
2011-03-14 10:35:00,18.94,18.96,18.93,18.96,95000.0,15.293,15.3092,15.285,15.3092,95000.0
2011-03-14 10:40:00,18.96,18.96,18.95,18.96,22000.0,15.3092,15.3092,15.3011,15.3092,22000.0
2011-03-14 10:45:00,18.96,19.0,18.96,19.0,76500.0,15.3092,15.3415,15.3092,15.3415,76500.0
2011-03-14 10:50:00,18.99,19.01,18.99,18.99,15500.0,15.3334,15.3495,15.3334,15.3334,15500.0
2011-03-14 10:55:00,18.99,18.99,18.94,18.95,62500.0,15.3334,15.3334,15.293,15.3011,62500.0
2011-03-14 11:00:00,18.94,18.96,18.92,18.96,19500.0,15.293,15.3092,15.2769,15.3092,19500.0
2011-03-14 11:05:00,18.96,18.96,18.91,18.93,57500.0,15.3092,15.3092,15.2688,15.285,57500.0
2011-03-14 11:10:00,18.92,18.92,18.87,18.87,38000.0,15.2769,15.2769,15.2365,15.2365,38000.0
2011-03-14 11:15:00,18.87,18.87,18.83,18.84,88500.0,15.2365,15.2365,15.2042,15.2123,88500.0
2011-03-14 11:20:00,18.85,18.87,18.84,18.87,74500.0,15.2204,15.2365,15.2123,15.2365,74500.0
2011-03-14 11:25:00,18.87,18.88,18.85,18.85,43500.0,15.2365,15.2446,15.2204,15.2204,43500.0
2011-03-14 11:30:00,18.84,18.86,18.83,18.84,71500.0,15.2123,15.2284,15.2042,15.2123,71500.0
2011-03-14 11:35:00,18.84,18.86,18.84,18.86,271500.0,15.2123,15.2284,15.2123,15.2284,271500.0
2011-03-14 11:40:00,18.86,18.91,18.86,18.91,62500.0,15.2284,15.2688,15.2284,15.2688,62500.0
2011-03-14 11:45:00,18.9,18.9,18.87,18.88,62000.0,15.2607,15.2607,15.2365,15.2446,62000.0
2011-03-14 11:50:00,18.87,18.88,18.85,18.85,66500.0,15.2365,15.2446,15.2204,15.2204,66500.0
2011-03-14 11:55:00,18.85,18.87,18.85,18.87,19500.0,15.2204,15.2365,15.2204,15.2365,19500.0
2011-03-14 12:00:00,18.87,18.89,18.87,18.87,68000.0,15.2365,15.2527,15.2365,15.2365,68000.0
2011-03-14 12:05:00,18.87,18.88,18.87,18.87,6500.0,15.2365,15.2446,15.2365,15.2365,6500.0
2011-03-14 12:10:00,18.87,18.88,18.86,18.86,11000.0,15.2365,15.2446,15.2284,15.2284,11000.0
2011-03-14 12:15:00,18.86,18.86,18.84,18.86,23000.0,15.2284,15.2284,15.2123,15.2284,23000.0
2011-03-14 12:20:00,18.87,18.88,18.87,18.88,55000.0,15.2365,15.2446,15.2365,15.2446,55000.0
2011-03-14 12:25:00,18.88,18.88,18.87,18.88,18000.0,15.2446,15.2446,15.2365,15.2446,18000.0
2011-03-14 12:30:00,18.88,18.89,18.87,18.88,20000.0,15.2446,15.2527,15.2365,15.2446,20000.0
2011-03-14 12:35:00,18.87,18.87,18.84,18.84,48500.0,15.2365,15.2365,15.2123,15.2123,48500.0
2011-03-14 12:40:00,18.84,18.86,18.84,18.86,16000.0,15.2123,15.2284,15.2123,15.2284,16000.0
2011-03-14 12:45:00,18.86,18.86,18.85,18.86,36000.0,15.2284,15.2284,15.2204,15.2284,36000.0
2011-03-14 12:50:00,18.86,18.86,18.86,18.86,16500.0,15.2284,15.2284,15.2284,15.2284,16500.0
2011-03-14 12:55:00,18.86,18.88,18.85,18.88,19500.0,15.2284,15.2446,15.2204,15.2446,19500.0
2011-03-14 13:00:00,18.89,18.89,18.88,18.88,8500.0,15.2527,15.2527,15.2446,15.2446,8500.0
2011-03-14 13:05:00,18.89,18.91,18.88,18.91,20000.0,15.2527,15.2688,15.2446,15.2688,20000.0
2011-03-14 13:10:00,18.91,18.93,18.91,18.93,12500.0,15.2688,15.285,15.2688,15.285,12500.0
2011-03-14 13:15:00,18.94,18.94,18.91,18.92,57500.0,15.293,15.293,15.2688,15.2769,57500.0
2011-03-14 13:20:00,18.91,18.92,18.89,18.89,22000.0,15.2688,15.2769,15.2527,15.2527,22000.0
2011-03-14 13:25:00,18.9,18.91,18.89,18.9,21500.0,15.2607,15.2688,15.2527,15.2607,21500.0
2011-03-14 13:30:00,18.91,18.91,18.89,18.89,20500.0,15.2688,15.2688,15.2527,15.2527,20500.0
2011-03-14 13:35:00,18.89,18.89,18.88,18.88,38000.0,15.2527,15.2527,15.2446,15.2446,38000.0
2011-03-14 13:40:00,18.88,18.91,18.88,18.91,29500.0,15.2446,15.2688,15.2446,15.2688,29500.0
2011-03-14 13:45:00,18.91,18.91,18.9,18.91,16500.0,15.2688,15.2688,15.2607,15.2688,16500.0
2011-03-14 13:50:00,18.91,18.93,18.91,18.93,15000.0,15.2688,15.285,15.2688,15.285,15000.0
2011-03-14 13:55:00,18.93,18.93,18.9,18.9,39500.0,15.285,15.285,15.2607,15.2607,39500.0
2011-03-14 14:00:00,18.9,18.91,18.9,18.9,29000.0,15.2607,15.2688,15.2607,15.2607,29000.0
2011-03-14 14:05:00,18.91,18.95,18.91,18.94,34000.0,15.2688,15.3011,15.2688,15.293,34000.0
2011-03-14 14:10:00,18.94,18.96,18.94,18.94,36000.0,15.293,15.3092,15.293,15.293,36000.0
2011-03-14 14:15:00,18.94,18.94,18.93,18.93,19000.0,15.293,15.293,15.285,15.285,19000.0
2011-03-14 14:20:00,18.93,18.97,18.93,18.96,55500.0,15.285,15.3173,15.285,15.3092,55500.0
2011-03-14 14:25:00,18.96,18.96,18.94,18.96,42500.0,15.3092,15.3092,15.293,15.3092,42500.0
2011-03-14 14:30:00,18.96,18.96,18.93,18.94,25000.0,15.3092,15.3092,15.285,15.293,25000.0
2011-03-14 14:35:00,18.93,18.94,18.92,18.92,39000.0,15.285,15.293,15.2769,15.2769,39000.0
2011-03-14 14:40:00,18.92,18.93,18.91,18.91,9500.0,15.2769,15.285,15.2688,15.2688,9500.0
2011-03-14 14:45:00,18.91,18.93,18.91,18.93,16500.0,15.2688,15.285,15.2688,15.285,16500.0
2011-03-14 14:50:00,18.93,18.93,18.9,18.91,67500.0,15.285,15.285,15.2607,15.2688,67500.0
2011-03-14 14:55:00,18.91,18.93,18.91,18.92,65500.0,15.2688,15.285,15.2688,15.2769,65500.0
2011-03-14 15:00:00,18.92,18.94,18.91,18.91,46000.0,15.2769,15.293,15.2688,15.2688,46000.0
2011-03-14 15:05:00,18.92,18.95,18.92,18.93,58500.0,15.2769,15.3011,15.2769,15.285,58500.0
2011-03-14 15:10:00,18.93,18.97,18.93,18.97,70000.0,15.285,15.3173,15.285,15.3173,70000.0
2011-03-14 15:15:00,18.97,18.98,18.95,18.95,41000.0,15.3173,15.3253,15.3011,15.3011,41000.0
2011-03-14 15:20:00,18.95,18.96,18.94,18.96,58000.0,15.3011,15.3092,15.293,15.3092,58000.0
2011-03-14 15:25:00,18.95,18.96,18.94,18.96,28000.0,15.3011,15.3092,15.293,15.3092,28000.0
2011-03-14 15:30:00,18.95,18.97,18.95,18.96,59000.0,15.3011,15.3173,15.3011,15.3092,59000.0
2011-03-14 15:35:00,18.95,18.96,18.94,18.95,63000.0,15.3011,15.3092,15.293,15.3011,63000.0
2011-03-14 15:40:00,18.95,19.0,18.95,18.99,94500.0,15.3011,15.3415,15.3011,15.3334,94500.0
2011-03-14 15:45:00,18.99,19.0,18.97,18.97,118000.0,15.3334,15.3415,15.3173,15.3173,118000.0
2011-03-14 15:50:00,18.97,18.99,18.96,18.98,138500.0,15.3173,15.3334,15.3092,15.3253,138500.0
2011-03-14 15:55:00,18.98,18.99,18.96,18.97,204500.0,15.3253,15.3334,15.3092,15.3173,204500.0
2011-03-15 09:30:00,18.55,18.55,18.42,18.43,1319000.0,14.9781,14.9781,14.8732,14.8812,1319000.0
2011-03-15 09:35:00,18.43,18.49,18.4,18.48,415000.0,14.8812,14.9297,14.857,14.9216,415000.0
2011-03-15 09:40:00,18.48,18.54,18.46,18.53,170500.0,14.9216,14.97,14.9055,14.962,170500.0
2011-03-15 09:45:00,18.54,18.57,18.51,18.57,184500.0,14.97,14.9943,14.9458,14.9943,184500.0
2011-03-15 09:50:00,18.57,18.59,18.55,18.55,121000.0,14.9943,15.0104,14.9781,14.9781,121000.0
2011-03-15 09:55:00,18.54,18.54,18.49,18.5,200500.0,14.97,14.97,14.9297,14.9378,200500.0
2011-03-15 10:00:00,18.49,18.54,18.49,18.54,84000.0,14.9297,14.97,14.9297,14.97,84000.0
2011-03-15 10:05:00,18.54,18.57,18.51,18.56,108500.0,14.97,14.9943,14.9458,14.9862,108500.0
2011-03-15 10:10:00,18.56,18.59,18.55,18.59,83000.0,14.9862,15.0104,14.9781,15.0104,83000.0
2011-03-15 10:15:00,18.6,18.6,18.57,18.58,86500.0,15.0185,15.0185,14.9943,15.0023,86500.0
2011-03-15 10:20:00,18.58,18.62,18.57,18.61,131500.0,15.0023,15.0346,14.9943,15.0266,131500.0
2011-03-15 10:25:00,18.62,18.65,18.62,18.65,37000.0,15.0346,15.0589,15.0346,15.0589,37000.0
2011-03-15 10:30:00,18.66,18.66,18.64,18.64,101500.0,15.0669,15.0669,15.0508,15.0508,101500.0
2011-03-15 10:35:00,18.64,18.66,18.64,18.66,57000.0,15.0508,15.0669,15.0508,15.0669,57000.0
2011-03-15 10:40:00,18.66,18.69,18.65,18.69,62500.0,15.0669,15.0912,15.0589,15.0912,62500.0
2011-03-15 10:45:00,18.69,18.69,18.67,18.68,193500.0,15.0912,15.0912,15.075,15.0831,193500.0
2011-03-15 10:50:00,18.68,18.7,18.67,18.7,41500.0,15.0831,15.0992,15.075,15.0992,41500.0
2011-03-15 10:55:00,18.69,18.7,18.68,18.7,77500.0,15.0912,15.0992,15.0831,15.0992,77500.0
2011-03-15 11:00:00,18.71,18.71,18.66,18.66,77500.0,15.1073,15.1073,15.0669,15.0669,77500.0
2011-03-15 11:05:00,18.66,18.67,18.65,18.66,58500.0,15.0669,15.075,15.0589,15.0669,58500.0
2011-03-15 11:10:00,18.66,18.68,18.65,18.68,43500.0,15.0669,15.0831,15.0589,15.0831,43500.0
2011-03-15 11:15:00,18.68,18.69,18.67,18.69,121000.0,15.0831,15.0912,15.075,15.0912,121000.0
2011-03-15 11:20:00,18.69,18.7,18.66,18.67,75000.0,15.0912,15.0992,15.0669,15.075,75000.0
2011-03-15 11:25:00,18.66,18.7,18.66,18.7,114500.0,15.0669,15.0992,15.0669,15.0992,114500.0
2011-03-15 11:30:00,18.7,18.71,18.69,18.7,62500.0,15.0992,15.1073,15.0912,15.0992,62500.0
2011-03-15 11:35:00,18.7,18.72,18.69,18.72,48500.0,15.0992,15.1154,15.0912,15.1154,48500.0
2011-03-15 11:40:00,18.72,18.74,18.72,18.74,61500.0,15.1154,15.1315,15.1154,15.1315,61500.0
2011-03-15 11:45:00,18.74,18.74,18.72,18.72,84000.0,15.1315,15.1315,15.1154,15.1154,84000.0
2011-03-15 11:50:00,18.72,18.72,18.7,18.72,56000.0,15.1154,15.1154,15.0992,15.1154,56000.0
2011-03-15 11:55:00,18.72,18.74,18.72,18.74,15500.0,15.1154,15.1315,15.1154,15.1315,15500.0
2011-03-15 12:00:00,18.74,18.78,18.73,18.77,76000.0,15.1315,15.1638,15.1235,15.1558,76000.0
2011-03-15 12:05:00,18.78,18.79,18.77,18.78,54000.0,15.1638,15.1719,15.1558,15.1638,54000.0
2011-03-15 12:10:00,18.78,18.78,18.77,18.78,59500.0,15.1638,15.1638,15.1558,15.1638,59500.0
2011-03-15 12:15:00,18.78,18.78,18.76,18.77,36500.0,15.1638,15.1638,15.1477,15.1558,36500.0
2011-03-15 12:20:00,18.77,18.77,18.76,18.77,20000.0,15.1558,15.1558,15.1477,15.1558,20000.0
2011-03-15 12:25:00,18.78,18.81,18.78,18.8,38000.0,15.1638,15.1881,15.1638,15.18,38000.0
2011-03-15 12:30:00,18.81,18.81,18.77,18.78,160000.0,15.1881,15.1881,15.1558,15.1638,160000.0
2011-03-15 12:35:00,18.78,18.79,18.77,18.78,63500.0,15.1638,15.1719,15.1558,15.1638,63500.0
2011-03-15 12:40:00,18.78,18.78,18.75,18.75,59000.0,15.1638,15.1638,15.1396,15.1396,59000.0
2011-03-15 12:45:00,18.75,18.75,18.72,18.74,74000.0,15.1396,15.1396,15.1154,15.1315,74000.0
2011-03-15 12:50:00,18.74,18.76,18.74,18.76,85500.0,15.1315,15.1477,15.1315,15.1477,85500.0
2011-03-15 12:55:00,18.75,18.76,18.74,18.76,45000.0,15.1396,15.1477,15.1315,15.1477,45000.0
2011-03-15 13:00:00,18.76,18.77,18.74,18.75,114500.0,15.1477,15.1558,15.1315,15.1396,114500.0
2011-03-15 13:05:00,18.75,18.76,18.74,18.74,31000.0,15.1396,15.1477,15.1315,15.1315,31000.0
2011-03-15 13:10:00,18.73,18.76,18.73,18.76,59000.0,15.1235,15.1477,15.1235,15.1477,59000.0
2011-03-15 13:15:00,18.76,18.76,18.73,18.74,43500.0,15.1477,15.1477,15.1235,15.1315,43500.0
2011-03-15 13:20:00,18.74,18.76,18.74,18.75,81500.0,15.1315,15.1477,15.1315,15.1396,81500.0
2011-03-15 13:25:00,18.75,18.75,18.73,18.73,28500.0,15.1396,15.1396,15.1235,15.1235,28500.0
2011-03-15 13:30:00,18.73,18.75,18.73,18.75,26500.0,15.1235,15.1396,15.1235,15.1396,26500.0
2011-03-15 13:35:00,18.75,18.76,18.74,18.76,44500.0,15.1396,15.1477,15.1315,15.1477,44500.0
2011-03-15 13:40:00,18.76,18.77,18.74,18.74,73000.0,15.1477,15.1558,15.1315,15.1315,73000.0
2011-03-15 13:45:00,18.74,18.76,18.73,18.75,84500.0,15.1315,15.1477,15.1235,15.1396,84500.0
2011-03-15 13:50:00,18.76,18.77,18.75,18.75,68500.0,15.1477,15.1558,15.1396,15.1396,68500.0
2011-03-15 13:55:00,18.75,18.77,18.75,18.77,32000.0,15.1396,15.1558,15.1396,15.1558,32000.0
2011-03-15 14:00:00,18.77,18.78,18.76,18.76,46000.0,15.1558,15.1638,15.1477,15.1477,46000.0
2011-03-15 14:05:00,18.77,18.78,18.77,18.77,17000.0,15.1558,15.1638,15.1558,15.1558,17000.0
2011-03-15 14:10:00,18.78,18.79,18.78,18.78,32500.0,15.1638,15.1719,15.1638,15.1638,32500.0
2011-03-15 14:15:00,18.79,18.8,18.74,18.75,255500.0,15.1719,15.18,15.1315,15.1396,255500.0
2011-03-15 14:20:00,18.75,18.82,18.75,18.82,132000.0,15.1396,15.1961,15.1396,15.1961,132000.0
2011-03-15 14:25:00,18.82,18.84,18.79,18.83,55500.0,15.1961,15.2123,15.1719,15.2042,55500.0
2011-03-15 14:30:00,18.84,18.85,18.82,18.83,59500.0,15.2123,15.2204,15.1961,15.2042,59500.0
2011-03-15 14:35:00,18.83,18.84,18.82,18.83,41000.0,15.2042,15.2123,15.1961,15.2042,41000.0
2011-03-15 14:40:00,18.83,18.86,18.83,18.85,22500.0,15.2042,15.2284,15.2042,15.2204,22500.0
2011-03-15 14:45:00,18.87,18.87,18.86,18.86,21500.0,15.2365,15.2365,15.2284,15.2284,21500.0
2011-03-15 14:50:00,18.87,18.87,18.84,18.86,82500.0,15.2365,15.2365,15.2123,15.2284,82500.0
2011-03-15 14:55:00,18.86,18.88,18.85,18.85,127500.0,15.2284,15.2446,15.2204,15.2204,127500.0
2011-03-15 15:00:00,18.85,18.89,18.85,18.88,46000.0,15.2204,15.2527,15.2204,15.2446,46000.0
2011-03-15 15:05:00,18.89,18.9,18.88,18.88,39000.0,15.2527,15.2607,15.2446,15.2446,39000.0
2011-03-15 15:10:00,18.88,18.9,18.87,18.88,35500.0,15.2446,15.2607,15.2365,15.2446,35500.0
2011-03-15 15:15:00,18.88,18.9,18.87,18.9,70500.0,15.2446,15.2607,15.2365,15.2607,70500.0
2011-03-15 15:20:00,18.9,18.94,18.9,18.93,72500.0,15.2607,15.293,15.2607,15.285,72500.0
2011-03-15 15:25:00,18.93,18.93,18.93,18.93,23000.0,15.285,15.285,15.285,15.285,23000.0
2011-03-15 15:30:00,18.93,18.93,18.9,18.91,56500.0,15.285,15.285,15.2607,15.2688,56500.0
2011-03-15 15:35:00,18.91,18.93,18.9,18.92,84500.0,15.2688,15.285,15.2607,15.2769,84500.0
2011-03-15 15:40:00,18.93,18.97,18.92,18.95,68000.0,15.285,15.3173,15.2769,15.3011,68000.0
2011-03-15 15:45:00,18.95,18.95,18.89,18.89,162500.0,15.3011,15.3011,15.2527,15.2527,162500.0
2011-03-15 15:50:00,18.89,18.89,18.87,18.89,85000.0,15.2527,15.2527,15.2365,15.2527,85000.0
2011-03-15 15:55:00,18.89,18.89,18.83,18.84,304500.0,15.2527,15.2527,15.2042,15.2123,304500.0
2011-03-16 09:30:00,18.77,18.82,18.76,18.82,120000.0,15.1558,15.1961,15.1477,15.1961,120000.0
2011-03-16 09:35:00,18.82,18.86,18.82,18.84,69500.0,15.1961,15.2284,15.1961,15.2123,69500.0
2011-03-16 09:40:00,18.82,18.87,18.78,18.87,145500.0,15.1961,15.2365,15.1638,15.2365,145500.0
2011-03-16 09:45:00,18.85,18.87,18.81,18.84,89000.0,15.2204,15.2365,15.1881,15.2123,89000.0
2011-03-16 09:50:00,18.85,18.9,18.84,18.89,53500.0,15.2204,15.2607,15.2123,15.2527,53500.0
2011-03-16 09:55:00,18.89,18.9,18.87,18.87,19500.0,15.2527,15.2607,15.2365,15.2365,19500.0
2011-03-16 10:00:00,18.87,18.92,18.87,18.91,67000.0,15.2365,15.2769,15.2365,15.2688,67000.0
2011-03-16 10:05:00,18.9,18.94,18.9,18.92,70000.0,15.2607,15.293,15.2607,15.2769,70000.0
2011-03-16 10:10:00,18.92,18.95,18.9,18.9,39000.0,15.2769,15.3011,15.2607,15.2607,39000.0
2011-03-16 10:15:00,18.9,18.92,18.88,18.91,55000.0,15.2607,15.2769,15.2446,15.2688,55000.0
2011-03-16 10:20:00,18.89,18.91,18.89,18.91,74000.0,15.2527,15.2688,15.2527,15.2688,74000.0
2011-03-16 10:25:00,18.91,18.94,18.9,18.93,44000.0,15.2688,15.293,15.2607,15.285,44000.0
2011-03-16 10:30:00,18.94,18.94,18.9,18.91,67500.0,15.293,15.293,15.2607,15.2688,67500.0
2011-03-16 10:35:00,18.92,18.94,18.89,18.94,36500.0,15.2769,15.293,15.2527,15.293,36500.0
2011-03-16 10:40:00,18.94,18.95,18.93,18.93,25500.0,15.293,15.3011,15.285,15.285,25500.0
2011-03-16 10:45:00,18.93,18.96,18.93,18.95,46000.0,15.285,15.3092,15.285,15.3011,46000.0
2011-03-16 10:50:00,18.95,18.95,18.92,18.92,29500.0,15.3011,15.3011,15.2769,15.2769,29500.0
2011-03-16 10:55:00,18.92,18.92,18.85,18.85,107000.0,15.2769,15.2769,15.2204,15.2204,107000.0
2011-03-16 11:00:00,18.85,18.85,18.71,18.77,545000.0,15.2204,15.2204,15.1073,15.1558,545000.0
2011-03-16 11:05:00,18.77,18.83,18.67,18.83,135500.0,15.1558,15.2042,15.075,15.2042,135500.0
2011-03-16 11:10:00,18.83,18.87,18.82,18.84,70000.0,15.2042,15.2365,15.1961,15.2123,70000.0
2011-03-16 11:15:00,18.85,18.85,18.81,18.83,47000.0,15.2204,15.2204,15.1881,15.2042,47000.0
2011-03-16 11:20:00,18.82,18.83,18.79,18.8,53000.0,15.1961,15.2042,15.1719,15.18,53000.0
2011-03-16 11:25:00,18.8,18.83,18.79,18.83,65000.0,15.18,15.2042,15.1719,15.2042,65000.0
2011-03-16 11:30:00,18.84,18.85,18.82,18.85,41000.0,15.2123,15.2204,15.1961,15.2204,41000.0
2011-03-16 11:35:00,18.85,18.86,18.79,18.79,40500.0,15.2204,15.2284,15.1719,15.1719,40500.0
2011-03-16 11:40:00,18.81,18.85,18.81,18.81,70500.0,15.1881,15.2204,15.1881,15.1881,70500.0
2011-03-16 11:45:00,18.8,18.8,18.77,18.8,41500.0,15.18,15.18,15.1558,15.18,41500.0
2011-03-16 11:50:00,18.79,18.8,18.76,18.77,15500.0,15.1719,15.18,15.1477,15.1558,15500.0
2011-03-16 11:55:00,18.77,18.79,18.76,18.76,29500.0,15.1558,15.1719,15.1477,15.1477,29500.0
2011-03-16 12:00:00,18.77,18.77,18.72,18.73,27500.0,15.1558,15.1558,15.1154,15.1235,27500.0
2011-03-16 12:05:00,18.72,18.75,18.72,18.75,19000.0,15.1154,15.1396,15.1154,15.1396,19000.0
2011-03-16 12:10:00,18.75,18.77,18.73,18.74,19500.0,15.1396,15.1558,15.1235,15.1315,19500.0
2011-03-16 12:15:00,18.71,18.74,18.7,18.73,36500.0,15.1073,15.1315,15.0992,15.1235,36500.0
2011-03-16 12:20:00,18.72,18.76,18.72,18.76,18500.0,15.1154,15.1477,15.1154,15.1477,18500.0
2011-03-16 12:25:00,18.77,18.8,18.77,18.8,31500.0,15.1558,15.18,15.1558,15.18,31500.0
2011-03-16 12:30:00,18.8,18.81,18.76,18.79,119000.0,15.18,15.1881,15.1477,15.1719,119000.0
2011-03-16 12:35:00,18.79,18.79,18.74,18.76,31000.0,15.1719,15.1719,15.1315,15.1477,31000.0
2011-03-16 12:40:00,18.75,18.78,18.75,18.76,30500.0,15.1396,15.1638,15.1396,15.1477,30500.0
2011-03-16 12:45:00,18.76,18.81,18.76,18.8,23500.0,15.1477,15.1881,15.1477,15.18,23500.0
2011-03-16 12:50:00,18.8,18.81,18.77,18.79,37000.0,15.18,15.1881,15.1558,15.1719,37000.0
2011-03-16 12:55:00,18.79,18.82,18.78,18.82,30000.0,15.1719,15.1961,15.1638,15.1961,30000.0
2011-03-16 13:00:00,18.82,18.83,18.82,18.83,17000.0,15.1961,15.2042,15.1961,15.2042,17000.0
2011-03-16 13:05:00,18.83,18.83,18.79,18.8,36000.0,15.2042,15.2042,15.1719,15.18,36000.0
2011-03-16 13:10:00,18.79,18.8,18.77,18.78,16000.0,15.1719,15.18,15.1558,15.1638,16000.0
2011-03-16 13:15:00,18.78,18.79,18.77,18.79,23000.0,15.1638,15.1719,15.1558,15.1719,23000.0
2011-03-16 13:20:00,18.79,18.8,18.74,18.74,94500.0,15.1719,15.18,15.1315,15.1315,94500.0
2011-03-16 13:25:00,18.75,18.78,18.75,18.78,82000.0,15.1396,15.1638,15.1396,15.1638,82000.0
2011-03-16 13:30:00,18.77,18.78,18.73,18.74,39000.0,15.1558,15.1638,15.1235,15.1315,39000.0
2011-03-16 13:35:00,18.75,18.75,18.71,18.73,33000.0,15.1396,15.1396,15.1073,15.1235,33000.0
2011-03-16 13:40:00,18.73,18.75,18.71,18.74,69500.0,15.1235,15.1396,15.1073,15.1315,69500.0
2011-03-16 13:45:00,18.73,18.75,18.72,18.75,25500.0,15.1235,15.1396,15.1154,15.1396,25500.0
2011-03-16 13:50:00,18.76,18.77,18.73,18.73,34500.0,15.1477,15.1558,15.1235,15.1235,34500.0
2011-03-16 13:55:00,18.74,18.75,18.73,18.73,24500.0,15.1315,15.1396,15.1235,15.1235,24500.0
2011-03-16 14:00:00,18.73,18.73,18.69,18.7,56500.0,15.1235,15.1235,15.0912,15.0992,56500.0
2011-03-16 14:05:00,18.7,18.7,18.66,18.68,127500.0,15.0992,15.0992,15.0669,15.0831,127500.0
2011-03-16 14:10:00,18.68,18.68,18.6,18.64,57500.0,15.0831,15.0831,15.0185,15.0508,57500.0
2011-03-16 14:15:00,18.64,18.64,18.57,18.57,50000.0,15.0508,15.0508,14.9943,14.9943,50000.0
2011-03-16 14:20:00,18.57,18.65,18.56,18.64,166000.0,14.9943,15.0589,14.9862,15.0508,166000.0
2011-03-16 14:25:00,18.64,18.68,18.64,18.65,151500.0,15.0508,15.0831,15.0508,15.0589,151500.0
2011-03-16 14:30:00,18.65,18.69,18.64,18.66,265500.0,15.0589,15.0912,15.0508,15.0669,265500.0
2011-03-16 14:35:00,18.66,18.74,18.66,18.73,119000.0,15.0669,15.1315,15.0669,15.1235,119000.0
2011-03-16 14:40:00,18.74,18.79,18.73,18.75,107000.0,15.1315,15.1719,15.1235,15.1396,107000.0
2011-03-16 14:45:00,18.75,18.79,18.73,18.76,41500.0,15.1396,15.1719,15.1235,15.1477,41500.0
2011-03-16 14:50:00,18.76,18.79,18.76,18.77,43500.0,15.1477,15.1719,15.1477,15.1558,43500.0
2011-03-16 14:55:00,18.78,18.82,18.78,18.79,51000.0,15.1638,15.1961,15.1638,15.1719,51000.0
2011-03-16 15:00:00,18.79,18.81,18.78,18.81,47500.0,15.1719,15.1881,15.1638,15.1881,47500.0
2011-03-16 15:05:00,18.81,18.81,18.77,18.79,49500.0,15.1881,15.1881,15.1558,15.1719,49500.0
2011-03-16 15:10:00,18.8,18.82,18.77,18.77,55000.0,15.18,15.1961,15.1558,15.1558,55000.0
2011-03-16 15:15:00,18.76,18.81,18.76,18.78,45500.0,15.1477,15.1881,15.1477,15.1638,45500.0
2011-03-16 15:20:00,18.79,18.81,18.77,18.78,45500.0,15.1719,15.1881,15.1558,15.1638,45500.0
2011-03-16 15:25:00,18.77,18.81,18.72,18.75,57500.0,15.1558,15.1881,15.1154,15.1396,57500.0
2011-03-16 15:30:00,18.73,18.76,18.71,18.73,86500.0,15.1235,15.1477,15.1073,15.1235,86500.0
2011-03-16 15:35:00,18.73,18.76,18.72,18.73,69500.0,15.1235,15.1477,15.1154,15.1235,69500.0
2011-03-16 15:40:00,18.72,18.77,18.71,18.75,162500.0,15.1154,15.1558,15.1073,15.1396,162500.0
2011-03-16 15:45:00,18.75,18.75,18.69,18.72,218000.0,15.1396,15.1396,15.0912,15.1154,218000.0
2011-03-16 15:50:00,18.72,18.72,18.67,18.68,161000.0,15.1154,15.1154,15.075,15.0831,161000.0
2011-03-16 15:55:00,18.68,18.69,18.65,18.65,127500.0,15.0831,15.0912,15.0589,15.0589,127500.0
2011-03-17 09:30:00,18.93,18.93,18.88,18.91,157500.0,15.285,15.285,15.2446,15.2688,157500.0
2011-03-17 09:35:00,18.91,18.91,18.86,18.9,98500.0,15.2688,15.2688,15.2284,15.2607,98500.0
2011-03-17 09:40:00,18.91,18.91,18.82,18.82,117000.0,15.2688,15.2688,15.1961,15.1961,117000.0
2011-03-17 09:45:00,18.82,18.82,18.78,18.79,103000.0,15.1961,15.1961,15.1638,15.1719,103000.0
2011-03-17 09:50:00,18.79,18.83,18.78,18.81,63500.0,15.1719,15.2042,15.1638,15.1881,63500.0
2011-03-17 09:55:00,18.81,18.85,18.81,18.83,177500.0,15.1881,15.2204,15.1881,15.2042,177500.0
2011-03-17 10:00:00,18.83,18.87,18.81,18.83,189500.0,15.2042,15.2365,15.1881,15.2042,189500.0
2011-03-17 10:05:00,18.83,18.85,18.82,18.85,72500.0,15.2042,15.2204,15.1961,15.2204,72500.0
2011-03-17 10:10:00,18.86,18.86,18.83,18.83,46000.0,15.2284,15.2284,15.2042,15.2042,46000.0
2011-03-17 10:15:00,18.84,18.91,18.84,18.9,97500.0,15.2123,15.2688,15.2123,15.2607,97500.0
2011-03-17 10:20:00,18.9,18.91,18.89,18.9,54500.0,15.2607,15.2688,15.2527,15.2607,54500.0
2011-03-17 10:25:00,18.9,18.93,18.9,18.92,68500.0,15.2607,15.285,15.2607,15.2769,68500.0
2011-03-17 10:30:00,18.92,18.92,18.91,18.91,14000.0,15.2769,15.2769,15.2688,15.2688,14000.0
2011-03-17 10:35:00,18.92,18.93,18.92,18.92,49500.0,15.2769,15.285,15.2769,15.2769,49500.0
2011-03-17 10:40:00,18.91,18.91,18.87,18.88,43500.0,15.2688,15.2688,15.2365,15.2446,43500.0
2011-03-17 10:45:00,18.87,18.89,18.87,18.89,23000.0,15.2365,15.2527,15.2365,15.2527,23000.0
2011-03-17 10:50:00,18.89,18.89,18.87,18.88,58500.0,15.2527,15.2527,15.2365,15.2446,58500.0
2011-03-17 10:55:00,18.88,18.89,18.87,18.88,30000.0,15.2446,15.2527,15.2365,15.2446,30000.0
2011-03-17 11:00:00,18.88,18.9,18.88,18.9,67000.0,15.2446,15.2607,15.2446,15.2607,67000.0
2011-03-17 11:05:00,18.91,18.91,18.9,18.9,58000.0,15.2688,15.2688,15.2607,15.2607,58000.0
2011-03-17 11:10:00,18.9,18.9,18.86,18.86,60500.0,15.2607,15.2607,15.2284,15.2284,60500.0
2011-03-17 11:15:00,18.86,18.87,18.84,18.86,39500.0,15.2284,15.2365,15.2123,15.2284,39500.0
2011-03-17 11:20:00,18.86,18.87,18.84,18.85,60500.0,15.2284,15.2365,15.2123,15.2204,60500.0
2011-03-17 11:25:00,18.84,18.85,18.83,18.83,73000.0,15.2123,15.2204,15.2042,15.2042,73000.0
2011-03-17 11:30:00,18.83,18.86,18.83,18.85,38000.0,15.2042,15.2284,15.2042,15.2204,38000.0
2011-03-17 11:35:00,18.86,18.87,18.85,18.87,32500.0,15.2284,15.2365,15.2204,15.2365,32500.0
2011-03-17 11:40:00,18.87,18.87,18.84,18.85,34500.0,15.2365,15.2365,15.2123,15.2204,34500.0
2011-03-17 11:45:00,18.84,18.84,18.82,18.83,30500.0,15.2123,15.2123,15.1961,15.2042,30500.0
2011-03-17 11:50:00,18.83,18.86,18.82,18.85,59500.0,15.2042,15.2284,15.1961,15.2204,59500.0
2011-03-17 11:55:00,18.85,18.86,18.84,18.84,45500.0,15.2204,15.2284,15.2123,15.2123,45500.0
2011-03-17 12:00:00,18.83,18.85,18.83,18.84,33500.0,15.2042,15.2204,15.2042,15.2123,33500.0
2011-03-17 12:05:00,18.84,18.86,18.84,18.86,55000.0,15.2123,15.2284,15.2123,15.2284,55000.0
2011-03-17 12:10:00,18.86,18.87,18.85,18.86,55500.0,15.2284,15.2365,15.2204,15.2284,55500.0
2011-03-17 12:15:00,18.86,18.87,18.86,18.86,52500.0,15.2284,15.2365,15.2284,15.2284,52500.0
2011-03-17 12:20:00,18.86,18.87,18.86,18.86,66500.0,15.2284,15.2365,15.2284,15.2284,66500.0
2011-03-17 12:25:00,18.86,18.86,18.85,18.86,12500.0,15.2284,15.2284,15.2204,15.2284,12500.0
2011-03-17 12:30:00,18.86,18.88,18.86,18.87,42000.0,15.2284,15.2446,15.2284,15.2365,42000.0
2011-03-17 12:35:00,18.87,18.87,18.85,18.86,33000.0,15.2365,15.2365,15.2204,15.2284,33000.0
2011-03-17 12:40:00,18.86,18.86,18.85,18.85,49000.0,15.2284,15.2284,15.2204,15.2204,49000.0
2011-03-17 12:45:00,18.84,18.85,18.84,18.84,18500.0,15.2123,15.2204,15.2123,15.2123,18500.0
2011-03-17 12:50:00,18.84,18.85,18.84,18.85,29000.0,15.2123,15.2204,15.2123,15.2204,29000.0
2011-03-17 12:55:00,18.85,18.85,18.84,18.84,24000.0,15.2204,15.2204,15.2123,15.2123,24000.0
2011-03-17 13:00:00,18.84,18.84,18.83,18.83,31000.0,15.2123,15.2123,15.2042,15.2042,31000.0
2011-03-17 13:05:00,18.84,18.85,18.84,18.85,36000.0,15.2123,15.2204,15.2123,15.2204,36000.0
2011-03-17 13:10:00,18.85,18.86,18.85,18.86,52000.0,15.2204,15.2284,15.2204,15.2284,52000.0
2011-03-17 13:15:00,18.86,18.86,18.83,18.83,29500.0,15.2284,15.2284,15.2042,15.2042,29500.0
2011-03-17 13:20:00,18.84,18.84,18.81,18.82,28500.0,15.2123,15.2123,15.1881,15.1961,28500.0
2011-03-17 13:25:00,18.81,18.81,18.77,18.77,65000.0,15.1881,15.1881,15.1558,15.1558,65000.0
2011-03-17 13:30:00,18.77,18.79,18.76,18.79,20500.0,15.1558,15.1719,15.1477,15.1719,20500.0
2011-03-17 13:35:00,18.79,18.8,18.79,18.79,54000.0,15.1719,15.18,15.1719,15.1719,54000.0
2011-03-17 13:40:00,18.79,18.79,18.77,18.77,82000.0,15.1719,15.1719,15.1558,15.1558,82000.0
2011-03-17 13:45:00,18.76,18.77,18.76,18.77,29500.0,15.1477,15.1558,15.1477,15.1558,29500.0
2011-03-17 13:50:00,18.77,18.77,18.73,18.73,120000.0,15.1558,15.1558,15.1235,15.1235,120000.0
2011-03-17 13:55:00,18.73,18.76,18.73,18.75,57500.0,15.1235,15.1477,15.1235,15.1396,57500.0
2011-03-17 14:00:00,18.75,18.76,18.74,18.76,39000.0,15.1396,15.1477,15.1315,15.1477,39000.0
2011-03-17 14:05:00,18.76,18.77,18.74,18.74,46000.0,15.1477,15.1558,15.1315,15.1315,46000.0
2011-03-17 14:10:00,18.74,18.74,18.72,18.73,45500.0,15.1315,15.1315,15.1154,15.1235,45500.0
2011-03-17 14:15:00,18.73,18.75,18.72,18.74,76000.0,15.1235,15.1396,15.1154,15.1315,76000.0
2011-03-17 14:20:00,18.74,18.74,18.73,18.74,77500.0,15.1315,15.1315,15.1235,15.1315,77500.0
2011-03-17 14:25:00,18.74,18.76,18.73,18.74,58500.0,15.1315,15.1477,15.1235,15.1315,58500.0
2011-03-17 14:30:00,18.75,18.77,18.74,18.77,36000.0,15.1396,15.1558,15.1315,15.1558,36000.0
2011-03-17 14:35:00,18.77,18.78,18.76,18.76,43500.0,15.1558,15.1638,15.1477,15.1477,43500.0
2011-03-17 14:40:00,18.76,18.78,18.76,18.77,36000.0,15.1477,15.1638,15.1477,15.1558,36000.0
2011-03-17 14:45:00,18.77,18.78,18.77,18.77,36500.0,15.1558,15.1638,15.1558,15.1558,36500.0
2011-03-17 14:50:00,18.77,18.8,18.77,18.8,40000.0,15.1558,15.18,15.1558,15.18,40000.0
2011-03-17 14:55:00,18.8,18.8,18.77,18.78,56500.0,15.18,15.18,15.1558,15.1638,56500.0
2011-03-17 15:00:00,18.78,18.8,18.77,18.79,63000.0,15.1638,15.18,15.1558,15.1719,63000.0
2011-03-17 15:05:00,18.8,18.8,18.8,18.8,31500.0,15.18,15.18,15.18,15.18,31500.0
2011-03-17 15:10:00,18.8,18.8,18.8,18.8,31500.0,15.18,15.18,15.18,15.18,31500.0
2011-03-17 15:15:00,18.8,18.8,18.78,18.78,70500.0,15.18,15.18,15.1638,15.1638,70500.0
2011-03-17 15:20:00,18.79,18.8,18.79,18.79,57000.0,15.1719,15.18,15.1719,15.1719,57000.0
2011-03-17 15:25:00,18.79,18.79,18.75,18.75,57500.0,15.1719,15.1719,15.1396,15.1396,57500.0
2011-03-17 15:30:00,18.75,18.78,18.75,18.76,86000.0,15.1396,15.1638,15.1396,15.1477,86000.0
2011-03-17 15:35:00,18.76,18.79,18.76,18.78,46500.0,15.1477,15.1719,15.1477,15.1638,46500.0
2011-03-17 15:40:00,18.79,18.79,18.77,18.77,89500.0,15.1719,15.1719,15.1558,15.1558,89500.0
2011-03-17 15:45:00,18.77,18.81,18.77,18.79,131000.0,15.1558,15.1881,15.1558,15.1719,131000.0
2011-03-17 15:50:00,18.79,18.79,18.77,18.79,101000.0,15.1719,15.1719,15.1558,15.1719,101000.0
2011-03-17 15:55:00,18.79,18.79,18.75,18.76,163000.0,15.1719,15.1719,15.1396,15.1477,163000.0
2011-03-18 09:30:00,18.96,18.97,18.92,18.93,133000.0,15.3092,15.3173,15.2769,15.285,133000.0
2011-03-18 09:35:00,18.92,18.96,18.92,18.93,88000.0,15.2769,15.3092,15.2769,15.285,88000.0
2011-03-18 09:40:00,18.94,18.96,18.92,18.95,126500.0,15.293,15.3092,15.2769,15.3011,126500.0
2011-03-18 09:45:00,18.95,18.96,18.89,18.9,267000.0,15.3011,15.3092,15.2527,15.2607,267000.0
2011-03-18 09:50:00,18.9,18.95,18.9,18.95,81000.0,15.2607,15.3011,15.2607,15.3011,81000.0
2011-03-18 09:55:00,18.96,18.96,18.91,18.92,54500.0,15.3092,15.3092,15.2688,15.2769,54500.0
2011-03-18 10:00:00,18.92,18.93,18.9,18.9,34000.0,15.2769,15.285,15.2607,15.2607,34000.0
2011-03-18 10:05:00,18.89,18.91,18.86,18.89,35000.0,15.2527,15.2688,15.2284,15.2527,35000.0
2011-03-18 10:10:00,18.89,18.89,18.86,18.88,44000.0,15.2527,15.2527,15.2284,15.2446,44000.0
2011-03-18 10:15:00,18.89,18.91,18.88,18.9,36000.0,15.2527,15.2688,15.2446,15.2607,36000.0
2011-03-18 10:20:00,18.89,18.9,18.88,18.89,51000.0,15.2527,15.2607,15.2446,15.2527,51000.0
2011-03-18 10:25:00,18.89,18.91,18.88,18.88,85500.0,15.2527,15.2688,15.2446,15.2446,85500.0
2011-03-18 10:30:00,18.88,18.89,18.86,18.89,36500.0,15.2446,15.2527,15.2284,15.2527,36500.0
2011-03-18 10:35:00,18.89,18.91,18.89,18.9,48500.0,15.2527,15.2688,15.2527,15.2607,48500.0
2011-03-18 10:40:00,18.9,18.93,18.9,18.92,57000.0,15.2607,15.285,15.2607,15.2769,57000.0
2011-03-18 10:45:00,18.92,18.93,18.91,18.92,109000.0,15.2769,15.285,15.2688,15.2769,109000.0
2011-03-18 10:50:00,18.92,18.93,18.92,18.92,24000.0,15.2769,15.285,15.2769,15.2769,24000.0
2011-03-18 10:55:00,18.92,18.93,18.91,18.93,43500.0,15.2769,15.285,15.2688,15.285,43500.0
2011-03-18 11:00:00,18.93,18.95,18.93,18.94,86500.0,15.285,15.3011,15.285,15.293,86500.0
2011-03-18 11:05:00,18.94,18.94,18.91,18.92,29500.0,15.293,15.293,15.2688,15.2769,29500.0
2011-03-18 11:10:00,18.92,18.93,18.91,18.92,21000.0,15.2769,15.285,15.2688,15.2769,21000.0
2011-03-18 11:15:00,18.92,18.93,18.91,18.92,18000.0,15.2769,15.285,15.2688,15.2769,18000.0
2011-03-18 11:20:00,18.91,18.91,18.89,18.9,46500.0,15.2688,15.2688,15.2527,15.2607,46500.0
2011-03-18 11:25:00,18.9,18.91,18.87,18.87,37000.0,15.2607,15.2688,15.2365,15.2365,37000.0
2011-03-18 11:30:00,18.86,18.89,18.86,18.88,44000.0,15.2284,15.2527,15.2284,15.2446,44000.0
2011-03-18 11:35:00,18.89,18.91,18.88,18.9,19000.0,15.2527,15.2688,15.2446,15.2607,19000.0
2011-03-18 11:40:00,18.9,18.91,18.87,18.87,57500.0,15.2607,15.2688,15.2365,15.2365,57500.0
2011-03-18 11:45:00,18.87,18.87,18.84,18.85,35500.0,15.2365,15.2365,15.2123,15.2204,35500.0
2011-03-18 11:50:00,18.85,18.86,18.84,18.85,38500.0,15.2204,15.2284,15.2123,15.2204,38500.0
2011-03-18 11:55:00,18.85,18.87,18.85,18.86,11500.0,15.2204,15.2365,15.2204,15.2284,11500.0
2011-03-18 12:00:00,18.86,18.87,18.86,18.86,10500.0,15.2284,15.2365,15.2284,15.2284,10500.0
2011-03-18 12:05:00,18.87,18.88,18.87,18.88,7500.0,15.2365,15.2446,15.2365,15.2446,7500.0
2011-03-18 12:10:00,18.88,18.88,18.86,18.88,31500.0,15.2446,15.2446,15.2284,15.2446,31500.0
2011-03-18 12:15:00,18.88,18.88,18.87,18.87,13000.0,15.2446,15.2446,15.2365,15.2365,13000.0
2011-03-18 12:20:00,18.87,18.9,18.87,18.9,29500.0,15.2365,15.2607,15.2365,15.2607,29500.0
2011-03-18 12:25:00,18.9,18.9,18.89,18.89,21500.0,15.2607,15.2607,15.2527,15.2527,21500.0
2011-03-18 12:30:00,18.9,18.9,18.88,18.88,59500.0,15.2607,15.2607,15.2446,15.2446,59500.0
2011-03-18 12:35:00,18.9,18.9,18.87,18.88,23500.0,15.2607,15.2607,15.2365,15.2446,23500.0
2011-03-18 12:40:00,18.88,18.88,18.87,18.87,5000.0,15.2446,15.2446,15.2365,15.2365,5000.0
2011-03-18 12:45:00,18.88,18.89,18.88,18.88,7000.0,15.2446,15.2527,15.2446,15.2446,7000.0
2011-03-18 12:50:00,18.89,18.89,18.87,18.87,8000.0,15.2527,15.2527,15.2365,15.2365,8000.0
2011-03-18 12:55:00,18.88,18.88,18.87,18.87,29500.0,15.2446,15.2446,15.2365,15.2365,29500.0
2011-03-18 13:00:00,18.88,18.89,18.88,18.89,8000.0,15.2446,15.2527,15.2446,15.2527,8000.0
2011-03-18 13:05:00,18.89,18.9,18.89,18.9,83000.0,15.2527,15.2607,15.2527,15.2607,83000.0
2011-03-18 13:10:00,18.89,18.9,18.89,18.89,23500.0,15.2527,15.2607,15.2527,15.2527,23500.0
2011-03-18 13:15:00,18.89,18.9,18.89,18.9,28000.0,15.2527,15.2607,15.2527,15.2607,28000.0
2011-03-18 13:20:00,18.9,18.9,18.89,18.89,9500.0,15.2607,15.2607,15.2527,15.2527,9500.0
2011-03-18 13:25:00,18.88,18.89,18.88,18.89,32500.0,15.2446,15.2527,15.2446,15.2527,32500.0
2011-03-18 13:30:00,18.89,18.9,18.88,18.9,14500.0,15.2527,15.2607,15.2446,15.2607,14500.0
2011-03-18 13:35:00,18.9,18.92,18.9,18.92,89500.0,15.2607,15.2769,15.2607,15.2769,89500.0
2011-03-18 13:40:00,18.91,18.91,18.9,18.9,16000.0,15.2688,15.2688,15.2607,15.2607,16000.0
2011-03-18 13:45:00,18.89,18.91,18.89,18.9,8000.0,15.2527,15.2688,15.2527,15.2607,8000.0
2011-03-18 13:50:00,18.9,18.91,18.89,18.89,26000.0,15.2607,15.2688,15.2527,15.2527,26000.0
2011-03-18 13:55:00,18.89,18.9,18.89,18.89,7500.0,15.2527,15.2607,15.2527,15.2527,7500.0
2011-03-18 14:00:00,18.89,18.89,18.88,18.89,35000.0,15.2527,15.2527,15.2446,15.2527,35000.0
2011-03-18 14:05:00,18.89,18.89,18.88,18.88,17500.0,15.2527,15.2527,15.2446,15.2446,17500.0
2011-03-18 14:10:00,18.88,18.88,18.87,18.87,23500.0,15.2446,15.2446,15.2365,15.2365,23500.0
2011-03-18 14:15:00,18.87,18.87,18.83,18.83,58500.0,15.2365,15.2365,15.2042,15.2042,58500.0
2011-03-18 14:20:00,18.83,18.86,18.83,18.85,34000.0,15.2042,15.2284,15.2042,15.2204,34000.0
2011-03-18 14:25:00,18.85,18.86,18.84,18.86,18000.0,15.2204,15.2284,15.2123,15.2284,18000.0
2011-03-18 14:30:00,18.86,18.87,18.84,18.84,17500.0,15.2284,15.2365,15.2123,15.2123,17500.0
2011-03-18 14:35:00,18.84,18.88,18.84,18.88,30000.0,15.2123,15.2446,15.2123,15.2446,30000.0
2011-03-18 14:40:00,18.88,18.88,18.87,18.88,22500.0,15.2446,15.2446,15.2365,15.2446,22500.0
2011-03-18 14:45:00,18.87,18.87,18.86,18.86,19000.0,15.2365,15.2365,15.2284,15.2284,19000.0
2011-03-18 14:50:00,18.87,18.88,18.86,18.86,21000.0,15.2365,15.2446,15.2284,15.2284,21000.0
2011-03-18 14:55:00,18.86,18.86,18.82,18.83,33000.0,15.2284,15.2284,15.1961,15.2042,33000.0
2011-03-18 15:00:00,18.84,18.85,18.83,18.84,7000.0,15.2123,15.2204,15.2042,15.2123,7000.0
2011-03-18 15:05:00,18.84,18.84,18.82,18.83,25500.0,15.2123,15.2123,15.1961,15.2042,25500.0
2011-03-18 15:10:00,18.83,18.84,18.81,18.82,101000.0,15.2042,15.2123,15.1881,15.1961,101000.0
2011-03-18 15:15:00,18.82,18.83,18.81,18.83,31000.0,15.1961,15.2042,15.1881,15.2042,31000.0
2011-03-18 15:20:00,18.83,18.83,18.82,18.82,17000.0,15.2042,15.2042,15.1961,15.1961,17000.0
2011-03-18 15:25:00,18.82,18.82,18.81,18.81,23000.0,15.1961,15.1961,15.1881,15.1881,23000.0
2011-03-18 15:30:00,18.81,18.84,18.81,18.84,55000.0,15.1881,15.2123,15.1881,15.2123,55000.0
2011-03-18 15:35:00,18.84,18.84,18.83,18.83,42000.0,15.2123,15.2123,15.2042,15.2042,42000.0
2011-03-18 15:40:00,18.83,18.84,18.82,18.82,96000.0,15.2042,15.2123,15.1961,15.1961,96000.0
2011-03-18 15:45:00,18.82,18.84,18.82,18.82,212500.0,15.1961,15.2123,15.1961,15.1961,212500.0
2011-03-18 15:50:00,18.82,18.84,18.82,18.84,115000.0,15.1961,15.2123,15.1961,15.2123,115000.0
2011-03-18 15:55:00,18.84,18.86,18.84,18.85,622000.0,15.2123,15.2284,15.2123,15.2204,622000.0
2011-03-21 09:30:00,19.09,19.15,19.08,19.14,560000.0,15.4141,15.4626,15.4061,15.4545,560000.0
2011-03-21 09:35:00,19.14,19.15,19.1,19.12,161000.0,15.4545,15.4626,15.4222,15.4384,161000.0
2011-03-21 09:40:00,19.12,19.15,19.11,19.15,216500.0,15.4384,15.4626,15.4303,15.4626,216500.0
2011-03-21 09:45:00,19.15,19.2,19.15,19.2,152500.0,15.4626,15.503,15.4626,15.503,152500.0
2011-03-21 09:50:00,19.2,19.2,19.17,19.18,57000.0,15.503,15.503,15.4787,15.4868,57000.0
2011-03-21 09:55:00,19.18,19.18,19.16,19.17,38500.0,15.4868,15.4868,15.4707,15.4787,38500.0
2011-03-21 10:00:00,19.17,19.18,19.15,19.18,129500.0,15.4787,15.4868,15.4626,15.4868,129500.0
2011-03-21 10:05:00,19.19,19.23,19.18,19.21,447500.0,15.4949,15.5272,15.4868,15.511,447500.0
2011-03-21 10:10:00,19.21,19.22,19.2,19.2,137000.0,15.511,15.5191,15.503,15.503,137000.0
2011-03-21 10:15:00,19.2,19.21,19.19,19.21,200000.0,15.503,15.511,15.4949,15.511,200000.0
2011-03-21 10:20:00,19.2,19.22,19.2,19.22,369000.0,15.503,15.5191,15.503,15.5191,369000.0
2011-03-21 10:25:00,19.22,19.23,19.21,19.23,155500.0,15.5191,15.5272,15.511,15.5272,155500.0
2011-03-21 10:30:00,19.23,19.23,19.21,19.22,166000.0,15.5272,15.5272,15.511,15.5191,166000.0
2011-03-21 10:35:00,19.22,19.23,19.21,19.21,136000.0,15.5191,15.5272,15.511,15.511,136000.0
2011-03-21 10:40:00,19.21,19.21,19.2,19.21,67000.0,15.511,15.511,15.503,15.511,67000.0
2011-03-21 10:45:00,19.21,19.22,19.2,19.22,95000.0,15.511,15.5191,15.503,15.5191,95000.0
2011-03-21 10:50:00,19.22,19.23,19.21,19.21,74500.0,15.5191,15.5272,15.511,15.511,74500.0
2011-03-21 10:55:00,19.22,19.23,19.22,19.23,173500.0,15.5191,15.5272,15.5191,15.5272,173500.0
2011-03-21 11:00:00,19.23,19.25,19.23,19.24,93500.0,15.5272,15.5433,15.5272,15.5353,93500.0
2011-03-21 11:05:00,19.25,19.25,19.24,19.24,79000.0,15.5433,15.5433,15.5353,15.5353,79000.0
2011-03-21 11:10:00,19.25,19.25,19.24,19.24,58000.0,15.5433,15.5433,15.5353,15.5353,58000.0
2011-03-21 11:15:00,19.24,19.25,19.24,19.25,138500.0,15.5353,15.5433,15.5353,15.5433,138500.0
2011-03-21 11:20:00,19.25,19.25,19.24,19.24,46000.0,15.5433,15.5433,15.5353,15.5353,46000.0
2011-03-21 11:25:00,19.24,19.24,19.23,19.23,17500.0,15.5353,15.5353,15.5272,15.5272,17500.0
2011-03-21 11:30:00,19.24,19.25,19.23,19.23,36000.0,15.5353,15.5433,15.5272,15.5272,36000.0
2011-03-21 11:35:00,19.22,19.23,19.22,19.23,32000.0,15.5191,15.5272,15.5191,15.5272,32000.0
2011-03-21 11:40:00,19.23,19.24,19.22,19.23,37500.0,15.5272,15.5353,15.5191,15.5272,37500.0
2011-03-21 11:45:00,19.23,19.23,19.22,19.23,24500.0,15.5272,15.5272,15.5191,15.5272,24500.0
2011-03-21 11:50:00,19.24,19.24,19.23,19.23,14000.0,15.5353,15.5353,15.5272,15.5272,14000.0
2011-03-21 11:55:00,19.23,19.24,19.23,19.23,33000.0,15.5272,15.5353,15.5272,15.5272,33000.0
2011-03-21 12:00:00,19.23,19.24,19.23,19.24,9500.0,15.5272,15.5353,15.5272,15.5353,9500.0
2011-03-21 12:05:00,19.24,19.24,19.23,19.23,10000.0,15.5353,15.5353,15.5272,15.5272,10000.0
2011-03-21 12:10:00,19.23,19.24,19.23,19.24,31000.0,15.5272,15.5353,15.5272,15.5353,31000.0
2011-03-21 12:15:00,19.24,19.24,19.24,19.24,28000.0,15.5353,15.5353,15.5353,15.5353,28000.0
2011-03-21 12:20:00,19.24,19.25,19.23,19.25,27500.0,15.5353,15.5433,15.5272,15.5433,27500.0
2011-03-21 12:25:00,19.25,19.26,19.25,19.26,122000.0,15.5433,15.5514,15.5433,15.5514,122000.0
2011-03-21 12:30:00,19.26,19.26,19.26,19.26,40000.0,15.5514,15.5514,15.5514,15.5514,40000.0
2011-03-21 12:35:00,19.26,19.26,19.25,19.25,40500.0,15.5514,15.5514,15.5433,15.5433,40500.0
2011-03-21 12:40:00,19.25,19.25,19.24,19.24,40500.0,15.5433,15.5433,15.5353,15.5353,40500.0
2011-03-21 12:45:00,19.23,19.24,19.23,19.24,23000.0,15.5272,15.5353,15.5272,15.5353,23000.0
2011-03-21 12:50:00,19.24,19.24,19.24,19.24,30000.0,15.5353,15.5353,15.5353,15.5353,30000.0
2011-03-21 12:55:00,19.24,19.24,19.23,19.24,36000.0,15.5353,15.5353,15.5272,15.5353,36000.0
2011-03-21 13:00:00,19.24,19.24,19.23,19.23,24000.0,15.5353,15.5353,15.5272,15.5272,24000.0
2011-03-21 13:05:00,19.23,19.23,19.22,19.22,35000.0,15.5272,15.5272,15.5191,15.5191,35000.0
2011-03-21 13:10:00,19.22,19.22,19.21,19.21,22500.0,15.5191,15.5191,15.511,15.511,22500.0
2011-03-21 13:15:00,19.21,19.22,19.21,19.22,26500.0,15.511,15.5191,15.511,15.5191,26500.0
2011-03-21 13:20:00,19.21,19.22,19.21,19.22,13000.0,15.511,15.5191,15.511,15.5191,13000.0
2011-03-21 13:25:00,19.21,19.21,19.19,19.19,85000.0,15.511,15.511,15.4949,15.4949,85000.0
2011-03-21 13:30:00,19.19,19.2,19.18,19.18,12000.0,15.4949,15.503,15.4868,15.4868,12000.0
2011-03-21 13:35:00,19.18,19.2,19.18,19.19,7500.0,15.4868,15.503,15.4868,15.4949,7500.0
2011-03-21 13:40:00,19.2,19.2,19.18,19.19,15500.0,15.503,15.503,15.4868,15.4949,15500.0
2011-03-21 13:45:00,19.19,19.21,19.19,19.2,19000.0,15.4949,15.511,15.4949,15.503,19000.0
2011-03-21 13:50:00,19.19,19.21,19.19,19.2,29000.0,15.4949,15.511,15.4949,15.503,29000.0
2011-03-21 13:55:00,19.2,19.22,19.2,19.22,18500.0,15.503,15.5191,15.503,15.5191,18500.0
2011-03-21 14:00:00,19.22,19.23,19.22,19.23,25000.0,15.5191,15.5272,15.5191,15.5272,25000.0
2011-03-21 14:05:00,19.22,19.22,19.22,19.22,10500.0,15.5191,15.5191,15.5191,15.5191,10500.0
2011-03-21 14:10:00,19.22,19.22,19.21,19.22,8000.0,15.5191,15.5191,15.511,15.5191,8000.0
2011-03-21 14:15:00,19.22,19.23,19.22,19.23,14000.0,15.5191,15.5272,15.5191,15.5272,14000.0
2011-03-21 14:20:00,19.23,19.23,19.21,19.21,20500.0,15.5272,15.5272,15.511,15.511,20500.0
2011-03-21 14:25:00,19.22,19.23,19.22,19.22,51500.0,15.5191,15.5272,15.5191,15.5191,51500.0
2011-03-21 14:30:00,19.22,19.24,19.22,19.24,45500.0,15.5191,15.5353,15.5191,15.5353,45500.0
2011-03-21 14:35:00,19.24,19.25,19.23,19.24,180500.0,15.5353,15.5433,15.5272,15.5353,180500.0
2011-03-21 14:40:00,19.25,19.25,19.22,19.22,42500.0,15.5433,15.5433,15.5191,15.5191,42500.0
2011-03-21 14:45:00,19.22,19.23,19.21,19.21,35000.0,15.5191,15.5272,15.511,15.511,35000.0
2011-03-21 14:50:00,19.22,19.22,19.21,19.22,24000.0,15.5191,15.5191,15.511,15.5191,24000.0
2011-03-21 14:55:00,19.22,19.23,19.21,19.21,20000.0,15.5191,15.5272,15.511,15.511,20000.0
2011-03-21 15:00:00,19.21,19.23,19.21,19.22,18000.0,15.511,15.5272,15.511,15.5191,18000.0
2011-03-21 15:05:00,19.22,19.23,19.22,19.23,23500.0,15.5191,15.5272,15.5191,15.5272,23500.0
2011-03-21 15:10:00,19.23,19.23,19.21,19.21,42000.0,15.5272,15.5272,15.511,15.511,42000.0
2011-03-21 15:15:00,19.22,19.22,19.21,19.22,107000.0,15.5191,15.5191,15.511,15.5191,107000.0
2011-03-21 15:20:00,19.22,19.22,19.2,19.21,105000.0,15.5191,15.5191,15.503,15.511,105000.0
2011-03-21 15:25:00,19.21,19.21,19.2,19.2,68000.0,15.511,15.511,15.503,15.503,68000.0
2011-03-21 15:30:00,19.2,19.21,19.2,19.21,14000.0,15.503,15.511,15.503,15.511,14000.0
2011-03-21 15:35:00,19.21,19.22,19.21,19.22,40500.0,15.511,15.5191,15.511,15.5191,40500.0
2011-03-21 15:40:00,19.22,19.22,19.21,19.22,36500.0,15.5191,15.5191,15.511,15.5191,36500.0
2011-03-21 15:45:00,19.22,19.23,19.21,19.22,52500.0,15.5191,15.5272,15.511,15.5191,52500.0
2011-03-21 15:50:00,19.22,19.23,19.21,19.22,224000.0,15.5191,15.5272,15.511,15.5191,224000.0
2011-03-21 15:55:00,19.22,19.23,19.21,19.23,65000.0,15.5191,15.5272,15.511,15.5272,65000.0
2011-03-22 09:30:00,19.23,19.27,19.23,19.27,100000.0,15.5272,15.5595,15.5272,15.5595,100000.0
2011-03-22 09:35:00,19.27,19.28,19.26,19.26,18000.0,15.5595,15.5676,15.5514,15.5514,18000.0
2011-03-22 09:40:00,19.26,19.26,19.22,19.22,42000.0,15.5514,15.5514,15.5191,15.5191,42000.0
2011-03-22 09:45:00,19.22,19.22,19.2,19.2,54000.0,15.5191,15.5191,15.503,15.503,54000.0
2011-03-22 09:50:00,19.2,19.22,19.2,19.21,78000.0,15.503,15.5191,15.503,15.511,78000.0
2011-03-22 09:55:00,19.21,19.22,19.19,19.19,46000.0,15.511,15.5191,15.4949,15.4949,46000.0
2011-03-22 10:00:00,19.18,19.21,19.18,19.2,31000.0,15.4868,15.511,15.4868,15.503,31000.0
2011-03-22 10:05:00,19.2,19.22,19.2,19.22,13500.0,15.503,15.5191,15.503,15.5191,13500.0
2011-03-22 10:10:00,19.22,19.22,19.18,19.19,41000.0,15.5191,15.5191,15.4868,15.4949,41000.0
2011-03-22 10:15:00,19.18,19.19,19.17,19.19,22000.0,15.4868,15.4949,15.4787,15.4949,22000.0
2011-03-22 10:20:00,19.2,19.2,19.19,19.2,6000.0,15.503,15.503,15.4949,15.503,6000.0
2011-03-22 10:25:00,19.2,19.23,19.2,19.23,28500.0,15.503,15.5272,15.503,15.5272,28500.0
2011-03-22 10:30:00,19.23,19.23,19.19,19.19,28500.0,15.5272,15.5272,15.4949,15.4949,28500.0
2011-03-22 10:35:00,19.2,19.2,19.19,19.19,36000.0,15.503,15.503,15.4949,15.4949,36000.0
2011-03-22 10:40:00,19.19,19.21,19.18,19.18,89500.0,15.4949,15.511,15.4868,15.4868,89500.0
2011-03-22 10:45:00,19.18,19.18,19.16,19.16,28000.0,15.4868,15.4868,15.4707,15.4707,28000.0
2011-03-22 10:50:00,19.16,19.17,19.15,19.15,18500.0,15.4707,15.4787,15.4626,15.4626,18500.0
2011-03-22 10:55:00,19.15,19.15,19.13,19.13,14000.0,15.4626,15.4626,15.4464,15.4464,14000.0
2011-03-22 11:00:00,19.12,19.15,19.12,19.14,60000.0,15.4384,15.4626,15.4384,15.4545,60000.0
2011-03-22 11:05:00,19.14,19.15,19.13,19.15,46000.0,15.4545,15.4626,15.4464,15.4626,46000.0
2011-03-22 11:10:00,19.14,19.14,19.12,19.12,12500.0,15.4545,15.4545,15.4384,15.4384,12500.0
2011-03-22 11:15:00,19.12,19.14,19.12,19.13,42000.0,15.4384,15.4545,15.4384,15.4464,42000.0
2011-03-22 11:20:00,19.12,19.14,19.12,19.14,10000.0,15.4384,15.4545,15.4384,15.4545,10000.0
2011-03-22 11:25:00,19.14,19.14,19.13,19.14,12500.0,15.4545,15.4545,15.4464,15.4545,12500.0
2011-03-22 11:30:00,19.14,19.14,19.13,19.13,31500.0,15.4545,15.4545,15.4464,15.4464,31500.0
2011-03-22 11:35:00,19.13,19.15,19.13,19.14,13000.0,15.4464,15.4626,15.4464,15.4545,13000.0
2011-03-22 11:40:00,19.15,19.15,19.14,19.15,12000.0,15.4626,15.4626,15.4545,15.4626,12000.0
2011-03-22 11:45:00,19.15,19.15,19.14,19.15,11000.0,15.4626,15.4626,15.4545,15.4626,11000.0
2011-03-22 11:50:00,19.15,19.16,19.15,19.15,14500.0,15.4626,15.4707,15.4626,15.4626,14500.0
2011-03-22 11:55:00,19.15,19.15,19.14,19.14,6500.0,15.4626,15.4626,15.4545,15.4545,6500.0
2011-03-22 12:00:00,19.15,19.15,19.14,19.14,8000.0,15.4626,15.4626,15.4545,15.4545,8000.0
2011-03-22 12:05:00,19.14,19.14,19.13,19.14,20000.0,15.4545,15.4545,15.4464,15.4545,20000.0
2011-03-22 12:10:00,19.14,19.15,19.14,19.14,9500.0,15.4545,15.4626,15.4545,15.4545,9500.0
2011-03-22 12:15:00,19.15,19.15,19.15,19.15,54000.0,15.4626,15.4626,15.4626,15.4626,54000.0
2011-03-22 12:20:00,19.15,19.16,19.15,19.15,40000.0,15.4626,15.4707,15.4626,15.4626,40000.0
2011-03-22 12:25:00,19.15,19.16,19.13,19.14,30500.0,15.4626,15.4707,15.4464,15.4545,30500.0
2011-03-22 12:30:00,19.13,19.13,19.13,19.13,5000.0,15.4464,15.4464,15.4464,15.4464,5000.0
2011-03-22 12:35:00,19.12,19.13,19.12,19.12,68000.0,15.4384,15.4464,15.4384,15.4384,68000.0
2011-03-22 12:40:00,19.13,19.13,19.11,19.13,31500.0,15.4464,15.4464,15.4303,15.4464,31500.0
2011-03-22 12:45:00,19.13,19.13,19.13,19.13,18500.0,15.4464,15.4464,15.4464,15.4464,18500.0
2011-03-22 12:50:00,19.13,19.13,19.12,19.13,17500.0,15.4464,15.4464,15.4384,15.4464,17500.0
2011-03-22 12:55:00,19.13,19.13,19.13,19.13,14500.0,15.4464,15.4464,15.4464,15.4464,14500.0
2011-03-22 13:00:00,19.12,19.13,19.11,19.11,78500.0,15.4384,15.4464,15.4303,15.4303,78500.0
2011-03-22 13:05:00,19.12,19.12,19.1,19.1,51000.0,15.4384,15.4384,15.4222,15.4222,51000.0
2011-03-22 13:10:00,19.1,19.11,19.1,19.11,12000.0,15.4222,15.4303,15.4222,15.4303,12000.0
2011-03-22 13:15:00,19.1,19.11,19.1,19.1,15500.0,15.4222,15.4303,15.4222,15.4222,15500.0
2011-03-22 13:20:00,19.1,19.1,19.09,19.1,65500.0,15.4222,15.4222,15.4141,15.4222,65500.0
2011-03-22 13:25:00,19.09,19.09,19.09,19.09,12000.0,15.4141,15.4141,15.4141,15.4141,12000.0
2011-03-22 13:30:00,19.09,19.09,19.08,19.09,35500.0,15.4141,15.4141,15.4061,15.4141,35500.0
2011-03-22 13:35:00,19.09,19.1,19.09,19.09,12000.0,15.4141,15.4222,15.4141,15.4141,12000.0
2011-03-22 13:40:00,19.09,19.09,19.08,19.09,11500.0,15.4141,15.4141,15.4061,15.4141,11500.0
2011-03-22 13:45:00,19.08,19.1,19.08,19.1,155000.0,15.4061,15.4222,15.4061,15.4222,155000.0
2011-03-22 13:50:00,19.11,19.12,19.11,19.12,16500.0,15.4303,15.4384,15.4303,15.4384,16500.0
2011-03-22 13:55:00,19.12,19.13,19.11,19.12,31500.0,15.4384,15.4464,15.4303,15.4384,31500.0
2011-03-22 14:00:00,19.12,19.13,19.12,19.12,12500.0,15.4384,15.4464,15.4384,15.4384,12500.0
2011-03-22 14:05:00,19.12,19.12,19.09,19.09,41000.0,15.4384,15.4384,15.4141,15.4141,41000.0
2011-03-22 14:10:00,19.09,19.1,19.09,19.09,16500.0,15.4141,15.4222,15.4141,15.4141,16500.0
2011-03-22 14:15:00,19.09,19.1,19.08,19.09,19500.0,15.4141,15.4222,15.4061,15.4141,19500.0
2011-03-22 14:20:00,19.08,19.09,19.08,19.09,23500.0,15.4061,15.4141,15.4061,15.4141,23500.0
2011-03-22 14:25:00,19.09,19.09,19.08,19.09,31000.0,15.4141,15.4141,15.4061,15.4141,31000.0
2011-03-22 14:30:00,19.09,19.11,19.09,19.11,43500.0,15.4141,15.4303,15.4141,15.4303,43500.0
2011-03-22 14:35:00,19.11,19.11,19.09,19.1,18500.0,15.4303,15.4303,15.4141,15.4222,18500.0
2011-03-22 14:40:00,19.1,19.11,19.1,19.11,20500.0,15.4222,15.4303,15.4222,15.4303,20500.0
2011-03-22 14:45:00,19.11,19.11,19.1,19.1,11000.0,15.4303,15.4303,15.4222,15.4222,11000.0
2011-03-22 14:50:00,19.1,19.11,19.09,19.11,35000.0,15.4222,15.4303,15.4141,15.4303,35000.0
2011-03-22 14:55:00,19.11,19.12,19.11,19.11,95500.0,15.4303,15.4384,15.4303,15.4303,95500.0
2011-03-22 15:00:00,19.12,19.12,19.1,19.11,25000.0,15.4384,15.4384,15.4222,15.4303,25000.0
2011-03-22 15:05:00,19.1,19.11,19.1,19.11,26000.0,15.4222,15.4303,15.4222,15.4303,26000.0
2011-03-22 15:10:00,19.11,19.12,19.11,19.12,12500.0,15.4303,15.4384,15.4303,15.4384,12500.0
2011-03-22 15:15:00,19.12,19.12,19.11,19.11,10500.0,15.4384,15.4384,15.4303,15.4303,10500.0
2011-03-22 15:20:00,19.11,19.12,19.11,19.12,42000.0,15.4303,15.4384,15.4303,15.4384,42000.0
2011-03-22 15:25:00,19.12,19.12,19.11,19.12,14500.0,15.4384,15.4384,15.4303,15.4384,14500.0
2011-03-22 15:30:00,19.12,19.13,19.12,19.12,13000.0,15.4384,15.4464,15.4384,15.4384,13000.0
2011-03-22 15:35:00,19.12,19.13,19.12,19.12,19500.0,15.4384,15.4464,15.4384,15.4384,19500.0
2011-03-22 15:40:00,19.13,19.13,19.12,19.13,15500.0,15.4464,15.4464,15.4384,15.4464,15500.0
2011-03-22 15:45:00,19.13,19.13,19.11,19.11,30500.0,15.4464,15.4464,15.4303,15.4303,30500.0
2011-03-22 15:50:00,19.11,19.12,19.1,19.1,68500.0,15.4303,15.4384,15.4222,15.4222,68500.0
2011-03-22 15:55:00,19.1,19.1,19.1,19.1,65500.0,15.4222,15.4222,15.4222,15.4222,65500.0
2011-03-23 09:30:00,19.07,19.08,19.02,19.04,77000.0,15.398,15.4061,15.3576,15.3738,77000.0
2011-03-23 09:35:00,19.04,19.04,18.99,19.0,38000.0,15.3738,15.3738,15.3334,15.3415,38000.0
2011-03-23 09:40:00,18.99,18.99,18.95,18.96,109000.0,15.3334,15.3334,15.3011,15.3092,109000.0
2011-03-23 09:45:00,18.96,18.98,18.93,18.97,59000.0,15.3092,15.3253,15.285,15.3173,59000.0
2011-03-23 09:50:00,18.97,18.99,18.97,18.98,58000.0,15.3173,15.3334,15.3173,15.3253,58000.0
2011-03-23 09:55:00,18.99,19.03,18.99,19.0,46000.0,15.3334,15.3657,15.3334,15.3415,46000.0
2011-03-23 10:00:00,18.99,19.02,18.93,18.95,80500.0,15.3334,15.3576,15.285,15.3011,80500.0
2011-03-23 10:05:00,18.95,18.95,18.93,18.93,44500.0,15.3011,15.3011,15.285,15.285,44500.0
2011-03-23 10:10:00,18.93,18.94,18.9,18.92,61500.0,15.285,15.293,15.2607,15.2769,61500.0
2011-03-23 10:15:00,18.92,18.94,18.92,18.93,26000.0,15.2769,15.293,15.2769,15.285,26000.0
2011-03-23 10:20:00,18.93,18.95,18.93,18.95,66000.0,15.285,15.3011,15.285,15.3011,66000.0
2011-03-23 10:25:00,18.95,18.95,18.93,18.95,89000.0,15.3011,15.3011,15.285,15.3011,89000.0
2011-03-23 10:30:00,18.95,18.96,18.94,18.95,55500.0,15.3011,15.3092,15.293,15.3011,55500.0
2011-03-23 10:35:00,18.95,18.95,18.93,18.95,55500.0,15.3011,15.3011,15.285,15.3011,55500.0
2011-03-23 10:40:00,18.94,18.94,18.92,18.93,61000.0,15.293,15.293,15.2769,15.285,61000.0
2011-03-23 10:45:00,18.93,18.93,18.89,18.89,81000.0,15.285,15.285,15.2527,15.2527,81000.0
2011-03-23 10:50:00,18.89,18.91,18.89,18.9,38500.0,15.2527,15.2688,15.2527,15.2607,38500.0
2011-03-23 10:55:00,18.91,18.91,18.89,18.9,33500.0,15.2688,15.2688,15.2527,15.2607,33500.0
2011-03-23 11:00:00,18.91,18.92,18.91,18.92,98000.0,15.2688,15.2769,15.2688,15.2769,98000.0
2011-03-23 11:05:00,18.92,18.93,18.91,18.92,21000.0,15.2769,15.285,15.2688,15.2769,21000.0
2011-03-23 11:10:00,18.92,18.95,18.92,18.94,77000.0,15.2769,15.3011,15.2769,15.293,77000.0
2011-03-23 11:15:00,18.94,18.95,18.93,18.94,59000.0,15.293,15.3011,15.285,15.293,59000.0
2011-03-23 11:20:00,18.93,18.94,18.93,18.93,9500.0,15.285,15.293,15.285,15.285,9500.0
2011-03-23 11:25:00,18.95,18.97,18.94,18.96,54500.0,15.3011,15.3173,15.293,15.3092,54500.0
2011-03-23 11:30:00,18.97,19.0,18.97,18.99,59000.0,15.3173,15.3415,15.3173,15.3334,59000.0
2011-03-23 11:35:00,18.99,19.01,18.98,18.99,21500.0,15.3334,15.3495,15.3253,15.3334,21500.0
2011-03-23 11:40:00,18.99,19.0,18.98,18.99,58000.0,15.3334,15.3415,15.3253,15.3334,58000.0
2011-03-23 11:45:00,18.99,19.01,18.99,18.99,66000.0,15.3334,15.3495,15.3334,15.3334,66000.0
2011-03-23 11:50:00,18.99,19.0,18.99,18.99,12000.0,15.3334,15.3415,15.3334,15.3334,12000.0
2011-03-23 11:55:00,18.99,18.99,18.97,18.98,33500.0,15.3334,15.3334,15.3173,15.3253,33500.0
2011-03-23 12:00:00,18.98,18.99,18.98,18.99,24500.0,15.3253,15.3334,15.3253,15.3334,24500.0
2011-03-23 12:05:00,18.98,18.99,18.98,18.98,10500.0,15.3253,15.3334,15.3253,15.3253,10500.0
2011-03-23 12:10:00,18.98,18.98,18.97,18.98,73000.0,15.3253,15.3253,15.3173,15.3253,73000.0
2011-03-23 12:15:00,18.98,18.98,18.97,18.98,23000.0,15.3253,15.3253,15.3173,15.3253,23000.0
2011-03-23 12:20:00,18.98,19.0,18.98,19.0,33500.0,15.3253,15.3415,15.3253,15.3415,33500.0
2011-03-23 12:25:00,19.0,19.05,19.0,19.05,63000.0,15.3415,15.3818,15.3415,15.3818,63000.0
2011-03-23 12:30:00,19.05,19.06,19.04,19.04,37500.0,15.3818,15.3899,15.3738,15.3738,37500.0
2011-03-23 12:35:00,19.04,19.04,19.04,19.04,39500.0,15.3738,15.3738,15.3738,15.3738,39500.0
2011-03-23 12:40:00,19.04,19.05,19.03,19.03,23500.0,15.3738,15.3818,15.3657,15.3657,23500.0
2011-03-23 12:45:00,19.03,19.04,19.03,19.04,9000.0,15.3657,15.3738,15.3657,15.3738,9000.0
2011-03-23 12:50:00,19.04,19.04,19.02,19.02,15500.0,15.3738,15.3738,15.3576,15.3576,15500.0
2011-03-23 12:55:00,19.02,19.03,19.02,19.03,17000.0,15.3576,15.3657,15.3576,15.3657,17000.0
2011-03-23 13:00:00,19.02,19.03,19.02,19.02,13500.0,15.3576,15.3657,15.3576,15.3576,13500.0
2011-03-23 13:05:00,19.02,19.02,19.02,19.02,1500.0,15.3576,15.3576,15.3576,15.3576,1500.0
2011-03-23 13:10:00,19.02,19.02,19.01,19.02,13000.0,15.3576,15.3576,15.3495,15.3576,13000.0
2011-03-23 13:15:00,19.02,19.04,19.02,19.03,16000.0,15.3576,15.3738,15.3576,15.3657,16000.0
2011-03-23 13:20:00,19.03,19.03,19.02,19.02,17500.0,15.3657,15.3657,15.3576,15.3576,17500.0
2011-03-23 13:25:00,19.02,19.03,19.02,19.03,48500.0,15.3576,15.3657,15.3576,15.3657,48500.0
2011-03-23 13:30:00,19.03,19.05,19.03,19.05,43500.0,15.3657,15.3818,15.3657,15.3818,43500.0
2011-03-23 13:35:00,19.05,19.05,19.04,19.05,54500.0,15.3818,15.3818,15.3738,15.3818,54500.0
2011-03-23 13:40:00,19.05,19.06,19.05,19.06,11000.0,15.3818,15.3899,15.3818,15.3899,11000.0
2011-03-23 13:45:00,19.06,19.06,19.06,19.06,19500.0,15.3899,15.3899,15.3899,15.3899,19500.0
2011-03-23 13:50:00,19.06,19.08,19.06,19.07,51000.0,15.3899,15.4061,15.3899,15.398,51000.0
2011-03-23 13:55:00,19.07,19.08,19.06,19.06,47000.0,15.398,15.4061,15.3899,15.3899,47000.0
2011-03-23 14:00:00,19.06,19.06,19.05,19.05,42500.0,15.3899,15.3899,15.3818,15.3818,42500.0
2011-03-23 14:05:00,19.05,19.07,19.05,19.07,24000.0,15.3818,15.398,15.3818,15.398,24000.0
2011-03-23 14:10:00,19.06,19.06,19.05,19.06,15000.0,15.3899,15.3899,15.3818,15.3899,15000.0
2011-03-23 14:15:00,19.06,19.07,19.06,19.06,17500.0,15.3899,15.398,15.3899,15.3899,17500.0
2011-03-23 14:20:00,19.06,19.06,19.06,19.06,25000.0,15.3899,15.3899,15.3899,15.3899,25000.0
2011-03-23 14:25:00,19.06,19.07,19.06,19.06,39000.0,15.3899,15.398,15.3899,15.3899,39000.0
2011-03-23 14:30:00,19.06,19.07,19.06,19.06,12000.0,15.3899,15.398,15.3899,15.3899,12000.0
2011-03-23 14:35:00,19.06,19.06,19.06,19.06,19000.0,15.3899,15.3899,15.3899,15.3899,19000.0
2011-03-23 14:40:00,19.07,19.07,19.06,19.07,39500.0,15.398,15.398,15.3899,15.398,39500.0
2011-03-23 14:45:00,19.07,19.08,19.07,19.08,11000.0,15.398,15.4061,15.398,15.4061,11000.0
2011-03-23 14:50:00,19.09,19.12,19.09,19.12,40500.0,15.4141,15.4384,15.4141,15.4384,40500.0
2011-03-23 14:55:00,19.12,19.12,19.11,19.12,39500.0,15.4384,15.4384,15.4303,15.4384,39500.0
2011-03-23 15:00:00,19.11,19.12,19.11,19.11,25000.0,15.4303,15.4384,15.4303,15.4303,25000.0
2011-03-23 15:05:00,19.11,19.11,19.1,19.11,38000.0,15.4303,15.4303,15.4222,15.4303,38000.0
2011-03-23 15:10:00,19.11,19.13,19.11,19.13,55000.0,15.4303,15.4464,15.4303,15.4464,55000.0
2011-03-23 15:15:00,19.13,19.14,19.13,19.13,56500.0,15.4464,15.4545,15.4464,15.4464,56500.0
2011-03-23 15:20:00,19.13,19.14,19.12,19.13,54500.0,15.4464,15.4545,15.4384,15.4464,54500.0
2011-03-23 15:25:00,19.13,19.13,19.12,19.13,14500.0,15.4464,15.4464,15.4384,15.4464,14500.0
2011-03-23 15:30:00,19.13,19.13,19.11,19.12,80000.0,15.4464,15.4464,15.4303,15.4384,80000.0
2011-03-23 15:35:00,19.11,19.12,19.1,19.12,73500.0,15.4303,15.4384,15.4222,15.4384,73500.0
2011-03-23 15:40:00,19.12,19.12,19.11,19.12,65000.0,15.4384,15.4384,15.4303,15.4384,65000.0
2011-03-23 15:45:00,19.12,19.12,19.1,19.1,46000.0,15.4384,15.4384,15.4222,15.4222,46000.0
2011-03-23 15:50:00,19.1,19.11,19.1,19.1,69500.0,15.4222,15.4303,15.4222,15.4222,69500.0
2011-03-23 15:55:00,19.1,19.1,19.07,19.07,176500.0,15.4222,15.4222,15.398,15.398,176500.0
2011-03-24 09:30:00,19.19,19.19,19.15,19.15,66000.0,15.4949,15.4949,15.4626,15.4626,66000.0
2011-03-24 09:35:00,19.16,19.16,19.12,19.12,53500.0,15.4707,15.4707,15.4384,15.4384,53500.0
2011-03-24 09:40:00,19.1,19.11,19.09,19.09,366500.0,15.4222,15.4303,15.4141,15.4141,366500.0
2011-03-24 09:45:00,19.09,19.09,19.07,19.07,50000.0,15.4141,15.4141,15.398,15.398,50000.0
2011-03-24 09:50:00,19.07,19.09,19.05,19.06,143000.0,15.398,15.4141,15.3818,15.3899,143000.0
2011-03-24 09:55:00,19.06,19.09,19.06,19.08,47500.0,15.3899,15.4141,15.3899,15.4061,47500.0
2011-03-24 10:00:00,19.06,19.09,19.06,19.09,23500.0,15.3899,15.4141,15.3899,15.4141,23500.0
2011-03-24 10:05:00,19.08,19.1,19.06,19.06,68500.0,15.4061,15.4222,15.3899,15.3899,68500.0
2011-03-24 10:10:00,19.06,19.06,19.0,19.02,131000.0,15.3899,15.3899,15.3415,15.3576,131000.0
2011-03-24 10:15:00,19.02,19.04,19.01,19.04,165500.0,15.3576,15.3738,15.3495,15.3738,165500.0
2011-03-24 10:20:00,19.04,19.06,19.04,19.05,45500.0,15.3738,15.3899,15.3738,15.3818,45500.0
2011-03-24 10:25:00,19.06,19.08,19.05,19.08,47000.0,15.3899,15.4061,15.3818,15.4061,47000.0
2011-03-24 10:30:00,19.08,19.09,19.07,19.07,22500.0,15.4061,15.4141,15.398,15.398,22500.0
2011-03-24 10:35:00,19.09,19.1,19.08,19.09,45500.0,15.4141,15.4222,15.4061,15.4141,45500.0
2011-03-24 10:40:00,19.09,19.1,19.09,19.09,20500.0,15.4141,15.4222,15.4141,15.4141,20500.0
2011-03-24 10:45:00,19.09,19.09,19.07,19.08,62000.0,15.4141,15.4141,15.398,15.4061,62000.0
2011-03-24 10:50:00,19.08,19.12,19.08,19.11,59500.0,15.4061,15.4384,15.4061,15.4303,59500.0
2011-03-24 10:55:00,19.12,19.15,19.12,19.15,129000.0,15.4384,15.4626,15.4384,15.4626,129000.0
2011-03-24 11:00:00,19.15,19.19,19.15,19.18,52000.0,15.4626,15.4949,15.4626,15.4868,52000.0
2011-03-24 11:05:00,19.18,19.18,19.17,19.17,40500.0,15.4868,15.4868,15.4787,15.4787,40500.0
2011-03-24 11:10:00,19.17,19.19,19.17,19.18,61000.0,15.4787,15.4949,15.4787,15.4868,61000.0
2011-03-24 11:15:00,19.18,19.18,19.17,19.17,27500.0,15.4868,15.4868,15.4787,15.4787,27500.0
2011-03-24 11:20:00,19.18,19.19,19.16,19.16,96500.0,15.4868,15.4949,15.4707,15.4707,96500.0
2011-03-24 11:25:00,19.16,19.17,19.16,19.17,33500.0,15.4707,15.4787,15.4707,15.4787,33500.0
2011-03-24 11:30:00,19.17,19.17,19.16,19.17,15000.0,15.4787,15.4787,15.4707,15.4787,15000.0
2011-03-24 11:35:00,19.17,19.19,19.17,19.18,45000.0,15.4787,15.4949,15.4787,15.4868,45000.0
2011-03-24 11:40:00,19.19,19.19,19.18,19.18,10500.0,15.4949,15.4949,15.4868,15.4868,10500.0
2011-03-24 11:45:00,19.18,19.18,19.17,19.18,50500.0,15.4868,15.4868,15.4787,15.4868,50500.0
2011-03-24 11:50:00,19.18,19.18,19.17,19.18,38500.0,15.4868,15.4868,15.4787,15.4868,38500.0
2011-03-24 11:55:00,19.18,19.2,19.18,19.2,73500.0,15.4868,15.503,15.4868,15.503,73500.0
2011-03-24 12:00:00,19.2,19.23,19.2,19.23,77000.0,15.503,15.5272,15.503,15.5272,77000.0
2011-03-24 12:05:00,19.23,19.23,19.22,19.23,36500.0,15.5272,15.5272,15.5191,15.5272,36500.0
2011-03-24 12:10:00,19.23,19.23,19.22,19.23,36500.0,15.5272,15.5272,15.5191,15.5272,36500.0
2011-03-24 12:15:00,19.23,19.24,19.23,19.24,61500.0,15.5272,15.5353,15.5272,15.5353,61500.0
2011-03-24 12:20:00,19.24,19.24,19.23,19.24,21000.0,15.5353,15.5353,15.5272,15.5353,21000.0
2011-03-24 12:25:00,19.24,19.26,19.24,19.26,82500.0,15.5353,15.5514,15.5353,15.5514,82500.0
2011-03-24 12:30:00,19.26,19.26,19.22,19.23,47000.0,15.5514,15.5514,15.5191,15.5272,47000.0
2011-03-24 12:35:00,19.23,19.23,19.22,19.23,52500.0,15.5272,15.5272,15.5191,15.5272,52500.0
2011-03-24 12:40:00,19.22,19.23,19.22,19.22,35500.0,15.5191,15.5272,15.5191,15.5191,35500.0
2011-03-24 12:45:00,19.22,19.22,19.22,19.22,19500.0,15.5191,15.5191,15.5191,15.5191,19500.0
2011-03-24 12:50:00,19.22,19.22,19.19,19.19,87500.0,15.5191,15.5191,15.4949,15.4949,87500.0
2011-03-24 12:55:00,19.2,19.2,19.19,19.2,96000.0,15.503,15.503,15.4949,15.503,96000.0
2011-03-24 13:00:00,19.2,19.21,19.19,19.21,35500.0,15.503,15.511,15.4949,15.511,35500.0
2011-03-24 13:05:00,19.21,19.21,19.19,19.2,31500.0,15.511,15.511,15.4949,15.503,31500.0
2011-03-24 13:10:00,19.21,19.21,19.2,19.2,7000.0,15.511,15.511,15.503,15.503,7000.0
2011-03-24 13:15:00,19.21,19.22,19.2,19.22,53000.0,15.511,15.5191,15.503,15.5191,53000.0
2011-03-24 13:20:00,19.21,19.22,19.21,19.21,12500.0,15.511,15.5191,15.511,15.511,12500.0
2011-03-24 13:25:00,19.21,19.22,19.21,19.22,31000.0,15.511,15.5191,15.511,15.5191,31000.0
2011-03-24 13:30:00,19.22,19.23,19.22,19.23,27000.0,15.5191,15.5272,15.5191,15.5272,27000.0
2011-03-24 13:35:00,19.23,19.23,19.22,19.22,14500.0,15.5272,15.5272,15.5191,15.5191,14500.0
2011-03-24 13:40:00,19.22,19.23,19.22,19.22,25000.0,15.5191,15.5272,15.5191,15.5191,25000.0
2011-03-24 13:45:00,19.22,19.22,19.2,19.21,70500.0,15.5191,15.5191,15.503,15.511,70500.0
2011-03-24 13:50:00,19.21,19.21,19.2,19.21,26500.0,15.511,15.511,15.503,15.511,26500.0
2011-03-24 13:55:00,19.21,19.23,19.21,19.22,36000.0,15.511,15.5272,15.511,15.5191,36000.0
2011-03-24 14:00:00,19.23,19.24,19.22,19.23,26000.0,15.5272,15.5353,15.5191,15.5272,26000.0
2011-03-24 14:05:00,19.23,19.24,19.23,19.24,5000.0,15.5272,15.5353,15.5272,15.5353,5000.0
2011-03-24 14:10:00,19.24,19.24,19.23,19.23,11500.0,15.5353,15.5353,15.5272,15.5272,11500.0
2011-03-24 14:15:00,19.23,19.24,19.23,19.24,29000.0,15.5272,15.5353,15.5272,15.5353,29000.0
2011-03-24 14:20:00,19.24,19.25,19.24,19.24,17000.0,15.5353,15.5433,15.5353,15.5353,17000.0
2011-03-24 14:25:00,19.24,19.24,19.24,19.24,14500.0,15.5353,15.5353,15.5353,15.5353,14500.0
2011-03-24 14:30:00,19.24,19.25,19.24,19.25,20500.0,15.5353,15.5433,15.5353,15.5433,20500.0
2011-03-24 14:35:00,19.25,19.26,19.24,19.24,85000.0,15.5433,15.5514,15.5353,15.5353,85000.0
2011-03-24 14:40:00,19.24,19.26,19.24,19.25,24500.0,15.5353,15.5514,15.5353,15.5433,24500.0
2011-03-24 14:45:00,19.25,19.26,19.25,19.25,47000.0,15.5433,15.5514,15.5433,15.5433,47000.0
2011-03-24 14:50:00,19.25,19.26,19.25,19.25,41000.0,15.5433,15.5514,15.5433,15.5433,41000.0
2011-03-24 14:55:00,19.25,19.26,19.24,19.26,91000.0,15.5433,15.5514,15.5353,15.5514,91000.0
2011-03-24 15:00:00,19.26,19.26,19.25,19.25,21500.0,15.5514,15.5514,15.5433,15.5433,21500.0
2011-03-24 15:05:00,19.25,19.26,19.25,19.26,46500.0,15.5433,15.5514,15.5433,15.5514,46500.0
2011-03-24 15:10:00,19.25,19.26,19.25,19.26,53000.0,15.5433,15.5514,15.5433,15.5514,53000.0
2011-03-24 15:15:00,19.26,19.28,19.26,19.28,96000.0,15.5514,15.5676,15.5514,15.5676,96000.0
2011-03-24 15:20:00,19.28,19.3,19.28,19.3,57000.0,15.5676,15.5837,15.5676,15.5837,57000.0
2011-03-24 15:25:00,19.3,19.3,19.29,19.3,53000.0,15.5837,15.5837,15.5756,15.5837,53000.0
2011-03-24 15:30:00,19.3,19.3,19.29,19.3,45000.0,15.5837,15.5837,15.5756,15.5837,45000.0
2011-03-24 15:35:00,19.3,19.3,19.28,19.28,55000.0,15.5837,15.5837,15.5676,15.5676,55000.0
2011-03-24 15:40:00,19.28,19.28,19.27,19.28,64000.0,15.5676,15.5676,15.5595,15.5676,64000.0
2011-03-24 15:45:00,19.28,19.28,19.26,19.27,40000.0,15.5676,15.5676,15.5514,15.5595,40000.0
2011-03-24 15:50:00,19.27,19.27,19.25,19.26,61500.0,15.5595,15.5595,15.5433,15.5514,61500.0
2011-03-24 15:55:00,19.26,19.27,19.26,19.26,141000.0,15.5514,15.5595,15.5514,15.5514,141000.0
2011-03-25 09:30:00,19.28,19.29,19.25,19.27,83000.0,15.6034,15.6115,15.5792,15.5953,83000.0
2011-03-25 09:35:00,19.27,19.27,19.24,19.25,109000.0,15.5953,15.5953,15.5711,15.5792,109000.0
2011-03-25 09:40:00,19.24,19.25,19.23,19.24,65500.0,15.5711,15.5792,15.563,15.5711,65500.0
2011-03-25 09:45:00,19.25,19.27,19.24,19.27,52000.0,15.5792,15.5953,15.5711,15.5953,52000.0
2011-03-25 09:50:00,19.28,19.28,19.27,19.28,15500.0,15.6034,15.6034,15.5953,15.6034,15500.0
2011-03-25 09:55:00,19.28,19.28,19.25,19.28,23000.0,15.6034,15.6034,15.5792,15.6034,23000.0
2011-03-25 10:00:00,19.29,19.31,19.27,19.31,34000.0,15.6115,15.6277,15.5953,15.6277,34000.0
2011-03-25 10:05:00,19.3,19.31,19.29,19.31,31000.0,15.6196,15.6277,15.6115,15.6277,31000.0
2011-03-25 10:10:00,19.31,19.31,19.31,19.31,10500.0,15.6277,15.6277,15.6277,15.6277,10500.0
2011-03-25 10:15:00,19.3,19.31,19.3,19.3,18500.0,15.6196,15.6277,15.6196,15.6196,18500.0
2011-03-25 10:20:00,19.3,19.33,19.3,19.33,20500.0,15.6196,15.6439,15.6196,15.6439,20500.0
2011-03-25 10:25:00,19.32,19.35,19.32,19.35,42000.0,15.6358,15.6601,15.6358,15.6601,42000.0
2011-03-25 10:30:00,19.35,19.38,19.35,19.38,34500.0,15.6601,15.6844,15.6601,15.6844,34500.0
2011-03-25 10:35:00,19.38,19.39,19.38,19.38,35000.0,15.6844,15.6925,15.6844,15.6844,35000.0
2011-03-25 10:40:00,19.39,19.4,19.38,19.4,70500.0,15.6925,15.7006,15.6844,15.7006,70500.0
2011-03-25 10:45:00,19.4,19.42,19.4,19.41,43500.0,15.7006,15.7167,15.7006,15.7086,43500.0
2011-03-25 10:50:00,19.41,19.45,19.41,19.44,142500.0,15.7086,15.741,15.7086,15.7329,142500.0
2011-03-25 10:55:00,19.45,19.46,19.44,19.45,41500.0,15.741,15.7491,15.7329,15.741,41500.0
2011-03-25 11:00:00,19.46,19.47,19.45,19.46,183000.0,15.7491,15.7572,15.741,15.7491,183000.0
2011-03-25 11:05:00,19.46,19.49,19.46,19.48,101000.0,15.7491,15.7734,15.7491,15.7653,101000.0
2011-03-25 11:10:00,19.48,19.48,19.47,19.47,29000.0,15.7653,15.7653,15.7572,15.7572,29000.0
2011-03-25 11:15:00,19.47,19.48,19.47,19.47,55500.0,15.7572,15.7653,15.7572,15.7572,55500.0
2011-03-25 11:20:00,19.47,19.48,19.46,19.47,84500.0,15.7572,15.7653,15.7491,15.7572,84500.0
2011-03-25 11:25:00,19.47,19.47,19.46,19.46,46000.0,15.7572,15.7572,15.7491,15.7491,46000.0
2011-03-25 11:30:00,19.47,19.48,19.46,19.48,50500.0,15.7572,15.7653,15.7491,15.7653,50500.0
2011-03-25 11:35:00,19.48,19.49,19.47,19.47,53500.0,15.7653,15.7734,15.7572,15.7572,53500.0
2011-03-25 11:40:00,19.47,19.47,19.47,19.47,21500.0,15.7572,15.7572,15.7572,15.7572,21500.0
2011-03-25 11:45:00,19.47,19.5,19.47,19.5,67500.0,15.7572,15.7815,15.7572,15.7815,67500.0
2011-03-25 11:50:00,19.5,19.51,19.48,19.5,49000.0,15.7815,15.7896,15.7653,15.7815,49000.0
2011-03-25 11:55:00,19.5,19.5,19.5,19.5,23000.0,15.7815,15.7815,15.7815,15.7815,23000.0
2011-03-25 12:00:00,19.5,19.5,19.49,19.5,14000.0,15.7815,15.7815,15.7734,15.7815,14000.0
2011-03-25 12:05:00,19.5,19.5,19.5,19.5,27000.0,15.7815,15.7815,15.7815,15.7815,27000.0
2011-03-25 12:10:00,19.5,19.51,19.5,19.51,16500.0,15.7815,15.7896,15.7815,15.7896,16500.0
2011-03-25 12:15:00,19.51,19.52,19.5,19.52,155500.0,15.7896,15.7977,15.7815,15.7977,155500.0
2011-03-25 12:20:00,19.52,19.52,19.51,19.51,47500.0,15.7977,15.7977,15.7896,15.7896,47500.0
2011-03-25 12:25:00,19.51,19.51,19.51,19.51,25000.0,15.7896,15.7896,15.7896,15.7896,25000.0
2011-03-25 12:30:00,19.5,19.51,19.48,19.48,38500.0,15.7815,15.7896,15.7653,15.7653,38500.0
2011-03-25 12:35:00,19.48,19.48,19.47,19.48,40500.0,15.7653,15.7653,15.7572,15.7653,40500.0
2011-03-25 12:40:00,19.48,19.49,19.47,19.48,22000.0,15.7653,15.7734,15.7572,15.7653,22000.0
2011-03-25 12:45:00,19.47,19.48,19.47,19.48,18000.0,15.7572,15.7653,15.7572,15.7653,18000.0
2011-03-25 12:50:00,19.49,19.49,19.47,19.48,10000.0,15.7734,15.7734,15.7572,15.7653,10000.0
2011-03-25 12:55:00,19.48,19.48,19.47,19.47,76500.0,15.7653,15.7653,15.7572,15.7572,76500.0
2011-03-25 13:00:00,19.47,19.47,19.46,19.46,14500.0,15.7572,15.7572,15.7491,15.7491,14500.0
2011-03-25 13:05:00,19.46,19.47,19.46,19.47,56000.0,15.7491,15.7572,15.7491,15.7572,56000.0
2011-03-25 13:10:00,19.47,19.47,19.45,19.45,83000.0,15.7572,15.7572,15.741,15.741,83000.0
2011-03-25 13:15:00,19.45,19.46,19.45,19.45,25000.0,15.741,15.7491,15.741,15.741,25000.0
2011-03-25 13:20:00,19.46,19.46,19.45,19.46,18000.0,15.7491,15.7491,15.741,15.7491,18000.0
2011-03-25 13:25:00,19.46,19.47,19.46,19.47,9500.0,15.7491,15.7572,15.7491,15.7572,9500.0
2011-03-25 13:30:00,19.47,19.47,19.46,19.47,27500.0,15.7572,15.7572,15.7491,15.7572,27500.0
2011-03-25 13:35:00,19.46,19.48,19.46,19.48,64500.0,15.7491,15.7653,15.7491,15.7653,64500.0
2011-03-25 13:40:00,19.47,19.48,19.47,19.48,10500.0,15.7572,15.7653,15.7572,15.7653,10500.0
2011-03-25 13:45:00,19.48,19.48,19.47,19.47,17000.0,15.7653,15.7653,15.7572,15.7572,17000.0
2011-03-25 13:50:00,19.49,19.49,19.47,19.47,9000.0,15.7734,15.7734,15.7572,15.7572,9000.0
2011-03-25 13:55:00,19.47,19.47,19.44,19.45,25500.0,15.7572,15.7572,15.7329,15.741,25500.0
2011-03-25 14:00:00,19.45,19.45,19.44,19.44,25000.0,15.741,15.741,15.7329,15.7329,25000.0
2011-03-25 14:05:00,19.44,19.45,19.44,19.45,11500.0,15.7329,15.741,15.7329,15.741,11500.0
2011-03-25 14:10:00,19.45,19.46,19.45,19.45,28000.0,15.741,15.7491,15.741,15.741,28000.0
2011-03-25 14:15:00,19.45,19.46,19.44,19.44,35500.0,15.741,15.7491,15.7329,15.7329,35500.0
2011-03-25 14:20:00,19.44,19.44,19.43,19.43,21000.0,15.7329,15.7329,15.7248,15.7248,21000.0
2011-03-25 14:25:00,19.43,19.44,19.42,19.43,19500.0,15.7248,15.7329,15.7167,15.7248,19500.0
2011-03-25 14:30:00,19.43,19.43,19.42,19.43,23000.0,15.7248,15.7248,15.7167,15.7248,23000.0
2011-03-25 14:35:00,19.43,19.43,19.42,19.43,43000.0,15.7248,15.7248,15.7167,15.7248,43000.0
2011-03-25 14:40:00,19.42,19.42,19.41,19.42,32500.0,15.7167,15.7167,15.7086,15.7167,32500.0
2011-03-25 14:45:00,19.42,19.44,19.42,19.43,41500.0,15.7167,15.7329,15.7167,15.7248,41500.0
2011-03-25 14:50:00,19.43,19.44,19.43,19.44,20500.0,15.7248,15.7329,15.7248,15.7329,20500.0
2011-03-25 14:55:00,19.43,19.44,19.43,19.44,17000.0,15.7248,15.7329,15.7248,15.7329,17000.0
2011-03-25 15:00:00,19.43,19.43,19.42,19.42,12500.0,15.7248,15.7248,15.7167,15.7167,12500.0
2011-03-25 15:05:00,19.42,19.43,19.41,19.42,29000.0,15.7167,15.7248,15.7086,15.7167,29000.0
2011-03-25 15:10:00,19.42,19.44,19.42,19.44,33000.0,15.7167,15.7329,15.7167,15.7329,33000.0
2011-03-25 15:15:00,19.44,19.45,19.43,19.44,38000.0,15.7329,15.741,15.7248,15.7329,38000.0
2011-03-25 15:20:00,19.43,19.43,19.41,19.41,44500.0,15.7248,15.7248,15.7086,15.7086,44500.0
2011-03-25 15:25:00,19.41,19.41,19.39,19.39,59000.0,15.7086,15.7086,15.6925,15.6925,59000.0
2011-03-25 15:30:00,19.4,19.41,19.4,19.4,43500.0,15.7006,15.7086,15.7006,15.7006,43500.0
2011-03-25 15:35:00,19.4,19.41,19.4,19.41,46000.0,15.7006,15.7086,15.7006,15.7086,46000.0
2011-03-25 15:40:00,19.41,19.42,19.41,19.41,28500.0,15.7086,15.7167,15.7086,15.7086,28500.0
2011-03-25 15:45:00,19.41,19.41,19.37,19.38,73500.0,15.7086,15.7086,15.6763,15.6844,73500.0
2011-03-25 15:50:00,19.37,19.37,19.36,19.37,68000.0,15.6763,15.6763,15.6682,15.6763,68000.0
2011-03-25 15:55:00,19.36,19.37,19.36,19.37,103500.0,15.6682,15.6763,15.6682,15.6763,103500.0
2011-03-28 09:30:00,19.42,19.42,19.39,19.4,269500.0,15.7167,15.7167,15.6925,15.7006,269500.0
2011-03-28 09:35:00,19.4,19.41,19.38,19.41,73500.0,15.7006,15.7086,15.6844,15.7086,73500.0
2011-03-28 09:40:00,19.4,19.4,19.38,19.38,107000.0,15.7006,15.7006,15.6844,15.6844,107000.0
2011-03-28 09:45:00,19.38,19.42,19.38,19.41,97000.0,15.6844,15.7167,15.6844,15.7086,97000.0
2011-03-28 09:50:00,19.41,19.44,19.4,19.44,21000.0,15.7086,15.7329,15.7006,15.7329,21000.0
2011-03-28 09:55:00,19.45,19.45,19.44,19.44,119500.0,15.741,15.741,15.7329,15.7329,119500.0
2011-03-28 10:00:00,19.44,19.45,19.42,19.43,62500.0,15.7329,15.741,15.7167,15.7248,62500.0
2011-03-28 10:05:00,19.43,19.44,19.42,19.44,27500.0,15.7248,15.7329,15.7167,15.7329,27500.0
2011-03-28 10:10:00,19.43,19.46,19.42,19.46,47500.0,15.7248,15.7491,15.7167,15.7491,47500.0
2011-03-28 10:15:00,19.46,19.47,19.45,19.45,78500.0,15.7491,15.7572,15.741,15.741,78500.0
2011-03-28 10:20:00,19.45,19.46,19.44,19.44,47500.0,15.741,15.7491,15.7329,15.7329,47500.0
2011-03-28 10:25:00,19.43,19.45,19.43,19.43,38500.0,15.7248,15.741,15.7248,15.7248,38500.0
2011-03-28 10:30:00,19.43,19.44,19.43,19.43,15000.0,15.7248,15.7329,15.7248,15.7248,15000.0
2011-03-28 10:35:00,19.43,19.45,19.43,19.44,19000.0,15.7248,15.741,15.7248,15.7329,19000.0
2011-03-28 10:40:00,19.45,19.45,19.44,19.45,18500.0,15.741,15.741,15.7329,15.741,18500.0
2011-03-28 10:45:00,19.45,19.46,19.42,19.42,27000.0,15.741,15.7491,15.7167,15.7167,27000.0
2011-03-28 10:50:00,19.42,19.42,19.38,19.39,43000.0,15.7167,15.7167,15.6844,15.6925,43000.0
2011-03-28 10:55:00,19.39,19.4,19.38,19.4,48500.0,15.6925,15.7006,15.6844,15.7006,48500.0
2011-03-28 11:00:00,19.4,19.4,19.36,19.38,65500.0,15.7006,15.7006,15.6682,15.6844,65500.0
2011-03-28 11:05:00,19.38,19.39,19.37,19.39,21500.0,15.6844,15.6925,15.6763,15.6925,21500.0
2011-03-28 11:10:00,19.38,19.39,19.38,19.39,25000.0,15.6844,15.6925,15.6844,15.6925,25000.0
2011-03-28 11:15:00,19.38,19.39,19.38,19.38,23500.0,15.6844,15.6925,15.6844,15.6844,23500.0
2011-03-28 11:20:00,19.38,19.39,19.38,19.39,15000.0,15.6844,15.6925,15.6844,15.6925,15000.0
2011-03-28 11:25:00,19.39,19.39,19.38,19.38,7000.0,15.6925,15.6925,15.6844,15.6844,7000.0
2011-03-28 11:30:00,19.39,19.4,19.38,19.38,14000.0,15.6925,15.7006,15.6844,15.6844,14000.0
2011-03-28 11:35:00,19.38,19.38,19.36,19.37,52500.0,15.6844,15.6844,15.6682,15.6763,52500.0
2011-03-28 11:40:00,19.37,19.37,19.34,19.35,34000.0,15.6763,15.6763,15.652,15.6601,34000.0
2011-03-28 11:45:00,19.35,19.36,19.34,19.36,32500.0,15.6601,15.6682,15.652,15.6682,32500.0
2011-03-28 11:50:00,19.36,19.37,19.36,19.37,8500.0,15.6682,15.6763,15.6682,15.6763,8500.0
2011-03-28 11:55:00,19.37,19.37,19.36,19.37,19000.0,15.6763,15.6763,15.6682,15.6763,19000.0
2011-03-28 12:00:00,19.37,19.39,19.37,19.38,39500.0,15.6763,15.6925,15.6763,15.6844,39500.0
2011-03-28 12:05:00,19.37,19.38,19.37,19.37,53500.0,15.6763,15.6844,15.6763,15.6763,53500.0
2011-03-28 12:10:00,19.37,19.37,19.36,19.37,26500.0,15.6763,15.6763,15.6682,15.6763,26500.0
2011-03-28 12:15:00,19.37,19.37,19.36,19.36,5000.0,15.6763,15.6763,15.6682,15.6682,5000.0
2011-03-28 12:20:00,19.36,19.37,19.36,19.36,13000.0,15.6682,15.6763,15.6682,15.6682,13000.0
2011-03-28 12:25:00,19.36,19.36,19.36,19.36,5000.0,15.6682,15.6682,15.6682,15.6682,5000.0
2011-03-28 12:30:00,19.35,19.37,19.35,19.37,6000.0,15.6601,15.6763,15.6601,15.6763,6000.0
2011-03-28 12:35:00,19.37,19.37,19.37,19.37,51000.0,15.6763,15.6763,15.6763,15.6763,51000.0
2011-03-28 12:40:00,19.37,19.38,19.37,19.38,36500.0,15.6763,15.6844,15.6763,15.6844,36500.0
2011-03-28 12:45:00,19.38,19.38,19.38,19.38,21000.0,15.6844,15.6844,15.6844,15.6844,21000.0
2011-03-28 12:50:00,19.38,19.38,19.37,19.38,7500.0,15.6844,15.6844,15.6763,15.6844,7500.0
2011-03-28 12:55:00,19.37,19.37,19.37,19.37,18500.0,15.6763,15.6763,15.6763,15.6763,18500.0
2011-03-28 13:00:00,19.37,19.37,19.36,19.37,21000.0,15.6763,15.6763,15.6682,15.6763,21000.0
2011-03-28 13:05:00,19.37,19.37,19.37,19.37,8500.0,15.6763,15.6763,15.6763,15.6763,8500.0
2011-03-28 13:10:00,19.37,19.39,19.37,19.39,26500.0,15.6763,15.6925,15.6763,15.6925,26500.0
2011-03-28 13:15:00,19.39,19.39,19.38,19.38,8500.0,15.6925,15.6925,15.6844,15.6844,8500.0
2011-03-28 13:20:00,19.38,19.38,19.37,19.37,19500.0,15.6844,15.6844,15.6763,15.6763,19500.0
2011-03-28 13:25:00,19.38,19.38,19.37,19.37,18000.0,15.6844,15.6844,15.6763,15.6763,18000.0
2011-03-28 13:30:00,19.37,19.37,19.36,19.36,3000.0,15.6763,15.6763,15.6682,15.6682,3000.0
2011-03-28 13:35:00,19.37,19.37,19.37,19.37,8000.0,15.6763,15.6763,15.6763,15.6763,8000.0
2011-03-28 13:40:00,19.37,19.37,19.37,19.37,6500.0,15.6763,15.6763,15.6763,15.6763,6500.0
2011-03-28 13:45:00,19.37,19.37,19.36,19.37,13500.0,15.6763,15.6763,15.6682,15.6763,13500.0
2011-03-28 13:50:00,19.36,19.37,19.36,19.36,83500.0,15.6682,15.6763,15.6682,15.6682,83500.0
2011-03-28 13:55:00,19.37,19.37,19.36,19.36,43500.0,15.6763,15.6763,15.6682,15.6682,43500.0
2011-03-28 14:00:00,19.36,19.36,19.36,19.36,24000.0,15.6682,15.6682,15.6682,15.6682,24000.0
2011-03-28 14:05:00,19.36,19.36,19.35,19.35,92000.0,15.6682,15.6682,15.6601,15.6601,92000.0
2011-03-28 14:10:00,19.35,19.36,19.35,19.36,12000.0,15.6601,15.6682,15.6601,15.6682,12000.0
2011-03-28 14:15:00,19.36,19.36,19.35,19.35,11500.0,15.6682,15.6682,15.6601,15.6601,11500.0
2011-03-28 14:20:00,19.36,19.37,19.36,19.37,18000.0,15.6682,15.6763,15.6682,15.6763,18000.0
2011-03-28 14:25:00,19.36,19.37,19.36,19.36,22000.0,15.6682,15.6763,15.6682,15.6682,22000.0
2011-03-28 14:30:00,19.37,19.38,19.37,19.37,27500.0,15.6763,15.6844,15.6763,15.6763,27500.0
2011-03-28 14:35:00,19.37,19.38,19.37,19.38,34500.0,15.6763,15.6844,15.6763,15.6844,34500.0
2011-03-28 14:40:00,19.38,19.39,19.38,19.38,40500.0,15.6844,15.6925,15.6844,15.6844,40500.0
2011-03-28 14:45:00,19.38,19.38,19.36,19.36,45500.0,15.6844,15.6844,15.6682,15.6682,45500.0
2011-03-28 14:50:00,19.35,19.35,19.33,19.35,78500.0,15.6601,15.6601,15.6439,15.6601,78500.0
2011-03-28 14:55:00,19.35,19.35,19.34,19.35,141500.0,15.6601,15.6601,15.652,15.6601,141500.0
2011-03-28 15:00:00,19.35,19.37,19.34,19.37,68000.0,15.6601,15.6763,15.652,15.6763,68000.0
2011-03-28 15:05:00,19.37,19.37,19.35,19.35,102500.0,15.6763,15.6763,15.6601,15.6601,102500.0
2011-03-28 15:10:00,19.36,19.36,19.35,19.36,86500.0,15.6682,15.6682,15.6601,15.6682,86500.0
2011-03-28 15:15:00,19.36,19.36,19.35,19.35,15500.0,15.6682,15.6682,15.6601,15.6601,15500.0
2011-03-28 15:20:00,19.35,19.35,19.35,19.35,78000.0,15.6601,15.6601,15.6601,15.6601,78000.0
2011-03-28 15:25:00,19.35,19.35,19.33,19.34,118500.0,15.6601,15.6601,15.6439,15.652,118500.0
2011-03-28 15:30:00,19.34,19.35,19.33,19.34,56000.0,15.652,15.6601,15.6439,15.652,56000.0
2011-03-28 15:35:00,19.34,19.34,19.33,19.33,65000.0,15.652,15.652,15.6439,15.6439,65000.0
2011-03-28 15:40:00,19.33,19.33,19.3,19.31,78000.0,15.6439,15.6439,15.6196,15.6277,78000.0
2011-03-28 15:45:00,19.31,19.31,19.28,19.28,178500.0,15.6277,15.6277,15.6034,15.6034,178500.0
2011-03-28 15:50:00,19.28,19.3,19.28,19.28,117500.0,15.6034,15.6196,15.6034,15.6034,117500.0
2011-03-28 15:55:00,19.28,19.29,19.28,19.29,288000.0,15.6034,15.6115,15.6034,15.6115,288000.0
2011-03-29 09:30:00,19.28,19.3,19.26,19.26,64000.0,15.6034,15.6196,15.5872,15.5872,64000.0
2011-03-29 09:35:00,19.26,19.26,19.22,19.22,50000.0,15.5872,15.5872,15.5549,15.5549,50000.0
2011-03-29 09:40:00,19.22,19.22,19.2,19.22,18500.0,15.5549,15.5549,15.5387,15.5549,18500.0
2011-03-29 09:45:00,19.21,19.21,19.18,19.2,60500.0,15.5468,15.5468,15.5225,15.5387,60500.0
2011-03-29 09:50:00,19.21,19.25,19.21,19.25,18000.0,15.5468,15.5792,15.5468,15.5792,18000.0
2011-03-29 09:55:00,19.24,19.25,19.23,19.25,25000.0,15.5711,15.5792,15.563,15.5792,25000.0
2011-03-29 10:00:00,19.24,19.29,19.22,19.29,59500.0,15.5711,15.6115,15.5549,15.6115,59500.0
2011-03-29 10:05:00,19.3,19.32,19.29,19.32,32000.0,15.6196,15.6358,15.6115,15.6358,32000.0
2011-03-29 10:10:00,19.33,19.34,19.32,19.34,21000.0,15.6439,15.652,15.6358,15.652,21000.0
2011-03-29 10:15:00,19.34,19.36,19.34,19.36,73500.0,15.652,15.6682,15.652,15.6682,73500.0
2011-03-29 10:20:00,19.36,19.36,19.34,19.34,26000.0,15.6682,15.6682,15.652,15.652,26000.0
2011-03-29 10:25:00,19.34,19.36,19.34,19.34,30000.0,15.652,15.6682,15.652,15.652,30000.0
2011-03-29 10:30:00,19.35,19.36,19.35,19.35,19000.0,15.6601,15.6682,15.6601,15.6601,19000.0
2011-03-29 10:35:00,19.35,19.35,19.32,19.33,43500.0,15.6601,15.6601,15.6358,15.6439,43500.0
2011-03-29 10:40:00,19.33,19.34,19.33,19.33,16000.0,15.6439,15.652,15.6439,15.6439,16000.0
2011-03-29 10:45:00,19.34,19.37,19.34,19.36,52000.0,15.652,15.6763,15.652,15.6682,52000.0
2011-03-29 10:50:00,19.36,19.37,19.34,19.34,235500.0,15.6682,15.6763,15.652,15.652,235500.0
2011-03-29 10:55:00,19.33,19.36,19.33,19.36,150500.0,15.6439,15.6682,15.6439,15.6682,150500.0
2011-03-29 11:00:00,19.36,19.38,19.35,19.38,60500.0,15.6682,15.6844,15.6601,15.6844,60500.0
2011-03-29 11:05:00,19.38,19.42,19.37,19.42,32500.0,15.6844,15.7167,15.6763,15.7167,32500.0
2011-03-29 11:10:00,19.41,19.42,19.4,19.41,15000.0,15.7086,15.7167,15.7006,15.7086,15000.0
2011-03-29 11:15:00,19.41,19.41,19.4,19.4,19000.0,15.7086,15.7086,15.7006,15.7006,19000.0
2011-03-29 11:20:00,19.41,19.43,19.41,19.42,38000.0,15.7086,15.7248,15.7086,15.7167,38000.0
2011-03-29 11:25:00,19.43,19.43,19.42,19.43,44000.0,15.7248,15.7248,15.7167,15.7248,44000.0
2011-03-29 11:30:00,19.43,19.44,19.42,19.43,34500.0,15.7248,15.7329,15.7167,15.7248,34500.0
2011-03-29 11:35:00,19.42,19.43,19.41,19.42,23500.0,15.7167,15.7248,15.7086,15.7167,23500.0
2011-03-29 11:40:00,19.42,19.43,19.42,19.42,9500.0,15.7167,15.7248,15.7167,15.7167,9500.0
2011-03-29 11:45:00,19.43,19.43,19.42,19.42,19500.0,15.7248,15.7248,15.7167,15.7167,19500.0
2011-03-29 11:50:00,19.42,19.43,19.42,19.42,16500.0,15.7167,15.7248,15.7167,15.7167,16500.0
2011-03-29 11:55:00,19.42,19.43,19.42,19.42,8500.0,15.7167,15.7248,15.7167,15.7167,8500.0
2011-03-29 12:00:00,19.43,19.43,19.42,19.43,15000.0,15.7248,15.7248,15.7167,15.7248,15000.0
2011-03-29 12:05:00,19.43,19.44,19.42,19.42,18500.0,15.7248,15.7329,15.7167,15.7167,18500.0
2011-03-29 12:10:00,19.42,19.43,19.42,19.42,9500.0,15.7167,15.7248,15.7167,15.7167,9500.0
2011-03-29 12:15:00,19.42,19.43,19.42,19.43,14000.0,15.7167,15.7248,15.7167,15.7248,14000.0
2011-03-29 12:20:00,19.43,19.43,19.42,19.43,56500.0,15.7248,15.7248,15.7167,15.7248,56500.0
2011-03-29 12:25:00,19.43,19.43,19.42,19.42,19500.0,15.7248,15.7248,15.7167,15.7167,19500.0
2011-03-29 12:30:00,19.42,19.42,19.42,19.42,31000.0,15.7167,15.7167,15.7167,15.7167,31000.0
2011-03-29 12:35:00,19.42,19.43,19.42,19.43,35000.0,15.7167,15.7248,15.7167,15.7248,35000.0
2011-03-29 12:40:00,19.43,19.43,19.41,19.42,16500.0,15.7248,15.7248,15.7086,15.7167,16500.0
2011-03-29 12:45:00,19.42,19.42,19.4,19.41,25000.0,15.7167,15.7167,15.7006,15.7086,25000.0
2011-03-29 12:50:00,19.41,19.42,19.41,19.42,15000.0,15.7086,15.7167,15.7086,15.7167,15000.0
2011-03-29 12:55:00,19.41,19.42,19.41,19.42,48500.0,15.7086,15.7167,15.7086,15.7167,48500.0
2011-03-29 13:00:00,19.42,19.43,19.41,19.43,11000.0,15.7167,15.7248,15.7086,15.7248,11000.0
2011-03-29 13:05:00,19.42,19.42,19.41,19.42,28500.0,15.7167,15.7167,15.7086,15.7167,28500.0
2011-03-29 13:10:00,19.42,19.43,19.42,19.42,7000.0,15.7167,15.7248,15.7167,15.7167,7000.0
2011-03-29 13:15:00,19.42,19.42,19.41,19.42,7500.0,15.7167,15.7167,15.7086,15.7167,7500.0
2011-03-29 13:20:00,19.42,19.42,19.41,19.41,36500.0,15.7167,15.7167,15.7086,15.7086,36500.0
2011-03-29 13:25:00,19.41,19.41,19.41,19.41,14000.0,15.7086,15.7086,15.7086,15.7086,14000.0
2011-03-29 13:30:00,19.41,19.42,19.41,19.42,12000.0,15.7086,15.7167,15.7086,15.7167,12000.0
2011-03-29 13:35:00,19.42,19.42,19.41,19.42,12500.0,15.7167,15.7167,15.7086,15.7167,12500.0
2011-03-29 13:40:00,19.42,19.42,19.41,19.42,25000.0,15.7167,15.7167,15.7086,15.7167,25000.0
2011-03-29 13:45:00,19.42,19.42,19.42,19.42,11500.0,15.7167,15.7167,15.7167,15.7167,11500.0
2011-03-29 13:50:00,19.42,19.43,19.42,19.43,20000.0,15.7167,15.7248,15.7167,15.7248,20000.0
2011-03-29 13:55:00,19.43,19.43,19.42,19.42,12000.0,15.7248,15.7248,15.7167,15.7167,12000.0
2011-03-29 14:00:00,19.42,19.44,19.41,19.43,50000.0,15.7167,15.7329,15.7086,15.7248,50000.0
2011-03-29 14:05:00,19.43,19.44,19.43,19.44,18000.0,15.7248,15.7329,15.7248,15.7329,18000.0
2011-03-29 14:10:00,19.45,19.45,19.44,19.44,13000.0,15.741,15.741,15.7329,15.7329,13000.0
2011-03-29 14:15:00,19.44,19.44,19.44,19.44,15000.0,15.7329,15.7329,15.7329,15.7329,15000.0
2011-03-29 14:20:00,19.44,19.44,19.43,19.43,22500.0,15.7329,15.7329,15.7248,15.7248,22500.0
2011-03-29 14:25:00,19.43,19.43,19.42,19.43,14500.0,15.7248,15.7248,15.7167,15.7248,14500.0
2011-03-29 14:30:00,19.43,19.43,19.43,19.43,9500.0,15.7248,15.7248,15.7248,15.7248,9500.0
2011-03-29 14:35:00,19.43,19.44,19.42,19.43,28000.0,15.7248,15.7329,15.7167,15.7248,28000.0
2011-03-29 14:40:00,19.43,19.45,19.43,19.45,33000.0,15.7248,15.741,15.7248,15.741,33000.0
2011-03-29 14:45:00,19.45,19.45,19.45,19.45,85000.0,15.741,15.741,15.741,15.741,85000.0
2011-03-29 14:50:00,19.45,19.46,19.45,19.45,42500.0,15.741,15.7491,15.741,15.741,42500.0
2011-03-29 14:55:00,19.46,19.46,19.45,19.46,32500.0,15.7491,15.7491,15.741,15.7491,32500.0
2011-03-29 15:00:00,19.46,19.46,19.46,19.46,13000.0,15.7491,15.7491,15.7491,15.7491,13000.0
2011-03-29 15:05:00,19.47,19.47,19.45,19.46,57500.0,15.7572,15.7572,15.741,15.7491,57500.0
2011-03-29 15:10:00,19.46,19.47,19.46,19.47,41000.0,15.7491,15.7572,15.7491,15.7572,41000.0
2011-03-29 15:15:00,19.46,19.47,19.46,19.46,35500.0,15.7491,15.7572,15.7491,15.7491,35500.0
2011-03-29 15:20:00,19.46,19.47,19.46,19.46,29000.0,15.7491,15.7572,15.7491,15.7491,29000.0
2011-03-29 15:25:00,19.46,19.46,19.45,19.46,20500.0,15.7491,15.7491,15.741,15.7491,20500.0
2011-03-29 15:30:00,19.46,19.47,19.45,19.46,70500.0,15.7491,15.7572,15.741,15.7491,70500.0
2011-03-29 15:35:00,19.46,19.46,19.45,19.45,40500.0,15.7491,15.7491,15.741,15.741,40500.0
2011-03-29 15:40:00,19.45,19.45,19.44,19.45,66000.0,15.741,15.741,15.7329,15.741,66000.0
2011-03-29 15:45:00,19.46,19.47,19.46,19.46,68000.0,15.7491,15.7572,15.7491,15.7491,68000.0
2011-03-29 15:50:00,19.46,19.46,19.46,19.46,71000.0,15.7491,15.7491,15.7491,15.7491,71000.0
2011-03-29 15:55:00,19.46,19.46,19.45,19.45,160000.0,15.7491,15.7491,15.741,15.741,160000.0
2011-03-30 09:30:00,19.56,19.57,19.55,19.57,476500.0,15.83,15.8381,15.8219,15.8381,476500.0
2011-03-30 09:35:00,19.58,19.6,19.57,19.6,87500.0,15.8462,15.8624,15.8381,15.8624,87500.0
2011-03-30 09:40:00,19.59,19.6,19.58,19.59,61500.0,15.8543,15.8624,15.8462,15.8543,61500.0
2011-03-30 09:45:00,19.58,19.59,19.56,19.57,59000.0,15.8462,15.8543,15.83,15.8381,59000.0
2011-03-30 09:50:00,19.57,19.58,19.56,19.57,39000.0,15.8381,15.8462,15.83,15.8381,39000.0
2011-03-30 09:55:00,19.57,19.6,19.56,19.59,34500.0,15.8381,15.8624,15.83,15.8543,34500.0
2011-03-30 10:00:00,19.59,19.6,19.59,19.59,17000.0,15.8543,15.8624,15.8543,15.8543,17000.0
2011-03-30 10:05:00,19.59,19.59,19.55,19.55,100000.0,15.8543,15.8543,15.8219,15.8219,100000.0
2011-03-30 10:10:00,19.55,19.56,19.54,19.55,46000.0,15.8219,15.83,15.8139,15.8219,46000.0
2011-03-30 10:15:00,19.55,19.57,19.55,19.56,41500.0,15.8219,15.8381,15.8219,15.83,41500.0
2011-03-30 10:20:00,19.56,19.57,19.55,19.56,28000.0,15.83,15.8381,15.8219,15.83,28000.0
2011-03-30 10:25:00,19.56,19.56,19.53,19.53,50500.0,15.83,15.83,15.8058,15.8058,50500.0
2011-03-30 10:30:00,19.53,19.57,19.53,19.56,60000.0,15.8058,15.8381,15.8058,15.83,60000.0
2011-03-30 10:35:00,19.56,19.56,19.53,19.54,63000.0,15.83,15.83,15.8058,15.8139,63000.0
2011-03-30 10:40:00,19.55,19.58,19.54,19.58,101500.0,15.8219,15.8462,15.8139,15.8462,101500.0
2011-03-30 10:45:00,19.58,19.59,19.58,19.58,33000.0,15.8462,15.8543,15.8462,15.8462,33000.0
2011-03-30 10:50:00,19.58,19.59,19.58,19.59,13000.0,15.8462,15.8543,15.8462,15.8543,13000.0
2011-03-30 10:55:00,19.59,19.61,19.59,19.61,60500.0,15.8543,15.8705,15.8543,15.8705,60500.0
2011-03-30 11:00:00,19.61,19.61,19.58,19.59,24000.0,15.8705,15.8705,15.8462,15.8543,24000.0
2011-03-30 11:05:00,19.59,19.59,19.58,19.59,31500.0,15.8543,15.8543,15.8462,15.8543,31500.0
2011-03-30 11:10:00,19.59,19.6,19.58,19.58,17500.0,15.8543,15.8624,15.8462,15.8462,17500.0
2011-03-30 11:15:00,19.58,19.6,19.58,19.6,12000.0,15.8462,15.8624,15.8462,15.8624,12000.0
2011-03-30 11:20:00,19.6,19.6,19.59,19.6,21000.0,15.8624,15.8624,15.8543,15.8624,21000.0
2011-03-30 11:25:00,19.6,19.61,19.59,19.6,60500.0,15.8624,15.8705,15.8543,15.8624,60500.0
2011-03-30 11:30:00,19.6,19.61,19.6,19.61,66500.0,15.8624,15.8705,15.8624,15.8705,66500.0
2011-03-30 11:35:00,19.61,19.62,19.61,19.62,34500.0,15.8705,15.8786,15.8705,15.8786,34500.0
2011-03-30 11:40:00,19.62,19.63,19.62,19.63,47000.0,15.8786,15.8867,15.8786,15.8867,47000.0
2011-03-30 11:45:00,19.63,19.64,19.63,19.63,26000.0,15.8867,15.8948,15.8867,15.8867,26000.0
2011-03-30 11:50:00,19.63,19.64,19.63,19.63,10500.0,15.8867,15.8948,15.8867,15.8867,10500.0
2011-03-30 11:55:00,19.63,19.63,19.62,19.63,12500.0,15.8867,15.8867,15.8786,15.8867,12500.0
2011-03-30 12:00:00,19.63,19.64,19.63,19.64,13000.0,15.8867,15.8948,15.8867,15.8948,13000.0
2011-03-30 12:05:00,19.64,19.65,19.64,19.64,20500.0,15.8948,15.9029,15.8948,15.8948,20500.0
2011-03-30 12:10:00,19.64,19.65,19.64,19.65,24000.0,15.8948,15.9029,15.8948,15.9029,24000.0
2011-03-30 12:15:00,19.65,19.67,19.65,19.66,50500.0,15.9029,15.9191,15.9029,15.911,50500.0
2011-03-30 12:20:00,19.66,19.67,19.66,19.67,85500.0,15.911,15.9191,15.911,15.9191,85500.0
2011-03-30 12:25:00,19.67,19.67,19.66,19.67,37000.0,15.9191,15.9191,15.911,15.9191,37000.0
2011-03-30 12:30:00,19.66,19.67,19.66,19.66,24500.0,15.911,15.9191,15.911,15.911,24500.0
2011-03-30 12:35:00,19.66,19.67,19.66,19.67,17000.0,15.911,15.9191,15.911,15.9191,17000.0
2011-03-30 12:40:00,19.66,19.67,19.66,19.66,18000.0,15.911,15.9191,15.911,15.911,18000.0
2011-03-30 12:45:00,19.66,19.66,19.66,19.66,14000.0,15.911,15.911,15.911,15.911,14000.0
2011-03-30 12:50:00,19.66,19.67,19.66,19.67,46500.0,15.911,15.9191,15.911,15.9191,46500.0
2011-03-30 12:55:00,19.67,19.67,19.66,19.66,46500.0,15.9191,15.9191,15.911,15.911,46500.0
2011-03-30 13:00:00,19.67,19.67,19.67,19.67,125500.0,15.9191,15.9191,15.9191,15.9191,125500.0
2011-03-30 13:05:00,19.67,19.68,19.67,19.67,52500.0,15.9191,15.9272,15.9191,15.9191,52500.0
2011-03-30 13:10:00,19.67,19.68,19.67,19.68,24000.0,15.9191,15.9272,15.9191,15.9272,24000.0
2011-03-30 13:15:00,19.68,19.68,19.67,19.68,13500.0,15.9272,15.9272,15.9191,15.9272,13500.0
2011-03-30 13:20:00,19.67,19.67,19.67,19.67,5000.0,15.9191,15.9191,15.9191,15.9191,5000.0
2011-03-30 13:25:00,19.68,19.68,19.67,19.68,29500.0,15.9272,15.9272,15.9191,15.9272,29500.0
2011-03-30 13:30:00,19.68,19.68,19.67,19.67,56500.0,15.9272,15.9272,15.9191,15.9191,56500.0
2011-03-30 13:35:00,19.67,19.68,19.67,19.68,55000.0,15.9191,15.9272,15.9191,15.9272,55000.0
2011-03-30 13:40:00,19.68,19.68,19.67,19.67,60500.0,15.9272,15.9272,15.9191,15.9191,60500.0
2011-03-30 13:45:00,19.68,19.68,19.67,19.67,7500.0,15.9272,15.9272,15.9191,15.9191,7500.0
2011-03-30 13:50:00,19.67,19.67,19.65,19.65,25000.0,15.9191,15.9191,15.9029,15.9029,25000.0
2011-03-30 13:55:00,19.66,19.66,19.66,19.66,23000.0,15.911,15.911,15.911,15.911,23000.0
2011-03-30 14:00:00,19.66,19.67,19.66,19.67,469500.0,15.911,15.9191,15.911,15.9191,469500.0
2011-03-30 14:05:00,19.68,19.68,19.67,19.68,74000.0,15.9272,15.9272,15.9191,15.9272,74000.0
2011-03-30 14:10:00,19.68,19.68,19.67,19.67,48000.0,15.9272,15.9272,15.9191,15.9191,48000.0
2011-03-30 14:15:00,19.67,19.67,19.67,19.67,31000.0,15.9191,15.9191,15.9191,15.9191,31000.0
2011-03-30 14:20:00,19.67,19.68,19.67,19.68,52000.0,15.9191,15.9272,15.9191,15.9272,52000.0
2011-03-30 14:25:00,19.68,19.68,19.67,19.68,29000.0,15.9272,15.9272,15.9191,15.9272,29000.0
2011-03-30 14:30:00,19.68,19.68,19.68,19.68,49500.0,15.9272,15.9272,15.9272,15.9272,49500.0
2011-03-30 14:35:00,19.68,19.69,19.68,19.68,44500.0,15.9272,15.9352,15.9272,15.9272,44500.0
2011-03-30 14:40:00,19.68,19.69,19.68,19.68,64500.0,15.9272,15.9352,15.9272,15.9272,64500.0
2011-03-30 14:45:00,19.68,19.68,19.66,19.66,64500.0,15.9272,15.9272,15.911,15.911,64500.0
2011-03-30 14:50:00,19.66,19.66,19.66,19.66,43500.0,15.911,15.911,15.911,15.911,43500.0
2011-03-30 14:55:00,19.65,19.67,19.65,19.66,79500.0,15.9029,15.9191,15.9029,15.911,79500.0
2011-03-30 15:00:00,19.66,19.66,19.66,19.66,118000.0,15.911,15.911,15.911,15.911,118000.0
2011-03-30 15:05:00,19.67,19.67,19.66,19.66,36000.0,15.9191,15.9191,15.911,15.911,36000.0
2011-03-30 15:10:00,19.66,19.67,19.66,19.66,35500.0,15.911,15.9191,15.911,15.911,35500.0
2011-03-30 15:15:00,19.66,19.68,19.66,19.67,64500.0,15.911,15.9272,15.911,15.9191,64500.0
2011-03-30 15:20:00,19.67,19.68,19.67,19.67,50000.0,15.9191,15.9272,15.9191,15.9191,50000.0
2011-03-30 15:25:00,19.67,19.67,19.67,19.67,33000.0,15.9191,15.9191,15.9191,15.9191,33000.0
2011-03-30 15:30:00,19.66,19.67,19.66,19.67,68500.0,15.911,15.9191,15.911,15.9191,68500.0
2011-03-30 15:35:00,19.67,19.68,19.67,19.68,82000.0,15.9191,15.9272,15.9191,15.9272,82000.0
2011-03-30 15:40:00,19.68,19.68,19.67,19.67,71500.0,15.9272,15.9272,15.9191,15.9191,71500.0
2011-03-30 15:45:00,19.67,19.68,19.65,19.65,147000.0,15.9191,15.9272,15.9029,15.9029,147000.0
2011-03-30 15:50:00,19.65,19.66,19.65,19.66,93500.0,15.9029,15.911,15.9029,15.911,93500.0
2011-03-30 15:55:00,19.66,19.66,19.65,19.65,281500.0,15.911,15.911,15.9029,15.9029,281500.0
2011-03-31 09:30:00,19.63,19.67,19.63,19.66,89500.0,15.8867,15.9191,15.8867,15.911,89500.0
2011-03-31 09:35:00,19.67,19.7,19.66,19.68,78500.0,15.9191,15.9433,15.911,15.9272,78500.0
2011-03-31 09:40:00,19.68,19.69,19.66,19.68,88500.0,15.9272,15.9352,15.911,15.9272,88500.0
2011-03-31 09:45:00,19.67,19.67,19.65,19.65,26500.0,15.9191,15.9191,15.9029,15.9029,26500.0
2011-03-31 09:50:00,19.66,19.66,19.63,19.63,64500.0,15.911,15.911,15.8867,15.8867,64500.0
2011-03-31 09:55:00,19.64,19.66,19.64,19.65,23000.0,15.8948,15.911,15.8948,15.9029,23000.0
2011-03-31 10:00:00,19.65,19.67,19.63,19.64,21000.0,15.9029,15.9191,15.8867,15.8948,21000.0
2011-03-31 10:05:00,19.64,19.64,19.63,19.64,15500.0,15.8948,15.8948,15.8867,15.8948,15500.0
2011-03-31 10:10:00,19.64,19.66,19.64,19.66,12000.0,15.8948,15.911,15.8948,15.911,12000.0
2011-03-31 10:15:00,19.66,19.66,19.64,19.65,50500.0,15.911,15.911,15.8948,15.9029,50500.0
2011-03-31 10:20:00,19.65,19.68,19.65,19.67,83000.0,15.9029,15.9272,15.9029,15.9191,83000.0
2011-03-31 10:25:00,19.67,19.68,19.66,19.67,23500.0,15.9191,15.9272,15.911,15.9191,23500.0
2011-03-31 10:30:00,19.67,19.68,19.67,19.68,29000.0,15.9191,15.9272,15.9191,15.9272,29000.0
2011-03-31 10:35:00,19.69,19.7,19.68,19.69,66500.0,15.9352,15.9433,15.9272,15.9352,66500.0
2011-03-31 10:40:00,19.69,19.69,19.68,19.69,25000.0,15.9352,15.9352,15.9272,15.9352,25000.0
2011-03-31 10:45:00,19.7,19.7,19.68,19.69,13000.0,15.9433,15.9433,15.9272,15.9352,13000.0
2011-03-31 10:50:00,19.68,19.69,19.67,19.68,17500.0,15.9272,15.9352,15.9191,15.9272,17500.0
2011-03-31 10:55:00,19.68,19.7,19.68,19.69,78500.0,15.9272,15.9433,15.9272,15.9352,78500.0
2011-03-31 11:00:00,19.71,19.71,19.68,19.68,13500.0,15.9514,15.9514,15.9272,15.9272,13500.0
2011-03-31 11:05:00,19.69,19.69,19.67,19.67,26000.0,15.9352,15.9352,15.9191,15.9191,26000.0
2011-03-31 11:10:00,19.67,19.69,19.67,19.69,15500.0,15.9191,15.9352,15.9191,15.9352,15500.0
2011-03-31 11:15:00,19.69,19.7,19.69,19.69,38000.0,15.9352,15.9433,15.9352,15.9352,38000.0
2011-03-31 11:20:00,19.69,19.7,19.67,19.67,16500.0,15.9352,15.9433,15.9191,15.9191,16500.0
2011-03-31 11:25:00,19.67,19.68,19.67,19.67,19500.0,15.9191,15.9272,15.9191,15.9191,19500.0
2011-03-31 11:30:00,19.67,19.67,19.66,19.66,23000.0,15.9191,15.9191,15.911,15.911,23000.0
2011-03-31 11:35:00,19.66,19.67,19.65,19.67,39000.0,15.911,15.9191,15.9029,15.9191,39000.0
2011-03-31 11:40:00,19.67,19.68,19.67,19.68,39500.0,15.9191,15.9272,15.9191,15.9272,39500.0
2011-03-31 11:45:00,19.68,19.69,19.68,19.68,49500.0,15.9272,15.9352,15.9272,15.9272,49500.0
2011-03-31 11:50:00,19.69,19.69,19.68,19.69,19000.0,15.9352,15.9352,15.9272,15.9352,19000.0
2011-03-31 11:55:00,19.69,19.69,19.68,19.69,32500.0,15.9352,15.9352,15.9272,15.9352,32500.0
2011-03-31 12:00:00,19.69,19.7,19.69,19.69,16500.0,15.9352,15.9433,15.9352,15.9352,16500.0
2011-03-31 12:05:00,19.69,19.7,19.69,19.7,30500.0,15.9352,15.9433,15.9352,15.9433,30500.0
2011-03-31 12:10:00,19.69,19.71,19.69,19.7,48500.0,15.9352,15.9514,15.9352,15.9433,48500.0
2011-03-31 12:15:00,19.7,19.71,19.69,19.71,26000.0,15.9433,15.9514,15.9352,15.9514,26000.0
2011-03-31 12:20:00,19.71,19.72,19.7,19.71,93000.0,15.9514,15.9595,15.9433,15.9514,93000.0
2011-03-31 12:25:00,19.72,19.73,19.72,19.72,12500.0,15.9595,15.9676,15.9595,15.9595,12500.0
2011-03-31 12:30:00,19.73,19.73,19.72,19.72,18000.0,15.9676,15.9676,15.9595,15.9595,18000.0
2011-03-31 12:35:00,19.72,19.72,19.71,19.72,28500.0,15.9595,15.9595,15.9514,15.9595,28500.0
2011-03-31 12:40:00,19.72,19.72,19.71,19.72,36500.0,15.9595,15.9595,15.9514,15.9595,36500.0
2011-03-31 12:45:00,19.72,19.73,19.71,19.72,92000.0,15.9595,15.9676,15.9514,15.9595,92000.0
2011-03-31 12:50:00,19.72,19.73,19.72,19.73,34000.0,15.9595,15.9676,15.9595,15.9676,34000.0
2011-03-31 12:55:00,19.73,19.74,19.73,19.73,76500.0,15.9676,15.9757,15.9676,15.9676,76500.0
2011-03-31 13:00:00,19.73,19.74,19.73,19.73,45500.0,15.9676,15.9757,15.9676,15.9676,45500.0
2011-03-31 13:05:00,19.73,19.73,19.73,19.73,2500.0,15.9676,15.9676,15.9676,15.9676,2500.0
2011-03-31 13:10:00,19.73,19.74,19.73,19.73,100000.0,15.9676,15.9757,15.9676,15.9676,100000.0
2011-03-31 13:15:00,19.73,19.74,19.73,19.73,6000.0,15.9676,15.9757,15.9676,15.9676,6000.0
2011-03-31 13:20:00,19.73,19.73,19.73,19.73,8500.0,15.9676,15.9676,15.9676,15.9676,8500.0
2011-03-31 13:25:00,19.73,19.74,19.73,19.74,5500.0,15.9676,15.9757,15.9676,15.9757,5500.0
2011-03-31 13:30:00,19.73,19.74,19.73,19.73,16500.0,15.9676,15.9757,15.9676,15.9676,16500.0
2011-03-31 13:35:00,19.74,19.75,19.74,19.74,39000.0,15.9757,15.9838,15.9757,15.9757,39000.0
2011-03-31 13:40:00,19.74,19.75,19.74,19.74,32000.0,15.9757,15.9838,15.9757,15.9757,32000.0
2011-03-31 13:45:00,19.74,19.74,19.74,19.74,7500.0,15.9757,15.9757,15.9757,15.9757,7500.0
2011-03-31 13:50:00,19.74,19.75,19.74,19.74,13500.0,15.9757,15.9838,15.9757,15.9757,13500.0
2011-03-31 13:55:00,19.74,19.74,19.73,19.74,20500.0,15.9757,15.9757,15.9676,15.9757,20500.0
2011-03-31 14:00:00,19.73,19.74,19.73,19.74,25000.0,15.9676,15.9757,15.9676,15.9757,25000.0
2011-03-31 14:05:00,19.73,19.74,19.73,19.74,78500.0,15.9676,15.9757,15.9676,15.9757,78500.0
2011-03-31 14:10:00,19.74,19.75,19.74,19.75,128500.0,15.9757,15.9838,15.9757,15.9838,128500.0
2011-03-31 14:15:00,19.75,19.76,19.75,19.75,80000.0,15.9838,15.9919,15.9838,15.9838,80000.0
2011-03-31 14:20:00,19.75,19.75,19.75,19.75,10500.0,15.9838,15.9838,15.9838,15.9838,10500.0
2011-03-31 14:25:00,19.75,19.75,19.74,19.74,31500.0,15.9838,15.9838,15.9757,15.9757,31500.0
2011-03-31 14:30:00,19.74,19.74,19.73,19.74,22000.0,15.9757,15.9757,15.9676,15.9757,22000.0
2011-03-31 14:35:00,19.74,19.75,19.74,19.75,25000.0,15.9757,15.9838,15.9757,15.9838,25000.0
2011-03-31 14:40:00,19.75,19.75,19.74,19.75,26500.0,15.9838,15.9838,15.9757,15.9838,26500.0
2011-03-31 14:45:00,19.75,19.76,19.75,19.76,78500.0,15.9838,15.9919,15.9838,15.9919,78500.0
2011-03-31 14:50:00,19.75,19.76,19.75,19.76,8500.0,15.9838,15.9919,15.9838,15.9919,8500.0
2011-03-31 14:55:00,19.75,19.76,19.75,19.76,26500.0,15.9838,15.9919,15.9838,15.9919,26500.0
2011-03-31 15:00:00,19.76,19.76,19.75,19.76,20000.0,15.9919,15.9919,15.9838,15.9919,20000.0
2011-03-31 15:05:00,19.75,19.76,19.75,19.75,17500.0,15.9838,15.9919,15.9838,15.9838,17500.0
2011-03-31 15:10:00,19.75,19.75,19.75,19.75,34000.0,15.9838,15.9838,15.9838,15.9838,34000.0
2011-03-31 15:15:00,19.75,19.75,19.75,19.75,44500.0,15.9838,15.9838,15.9838,15.9838,44500.0
2011-03-31 15:20:00,19.75,19.75,19.75,19.75,12500.0,15.9838,15.9838,15.9838,15.9838,12500.0
2011-03-31 15:25:00,19.75,19.75,19.75,19.75,169500.0,15.9838,15.9838,15.9838,15.9838,169500.0
2011-03-31 15:30:00,19.75,19.75,19.74,19.74,51000.0,15.9838,15.9838,15.9757,15.9757,51000.0
2011-03-31 15:35:00,19.73,19.74,19.73,19.74,49500.0,15.9676,15.9757,15.9676,15.9757,49500.0
2011-03-31 15:40:00,19.75,19.75,19.74,19.75,102000.0,15.9838,15.9838,15.9757,15.9838,102000.0
2011-03-31 15:45:00,19.75,19.75,19.73,19.74,98000.0,15.9838,15.9838,15.9676,15.9757,98000.0
2011-03-31 15:50:00,19.73,19.74,19.73,19.73,41000.0,15.9676,15.9757,15.9676,15.9676,41000.0
2011-03-31 15:55:00,19.73,19.75,19.73,19.74,480000.0,15.9676,15.9838,15.9676,15.9757,480000.0
2011-04-01 09:30:00,19.86,19.88,19.86,19.87,310500.0,16.0728,16.089,16.0728,16.0809,310500.0
2011-04-01 09:35:00,19.86,19.9,19.86,19.89,93500.0,16.0728,16.1052,16.0728,16.0971,93500.0
2011-04-01 09:40:00,19.89,19.89,19.84,19.86,86500.0,16.0971,16.0971,16.0566,16.0728,86500.0
2011-04-01 09:45:00,19.86,19.86,19.82,19.82,30500.0,16.0728,16.0728,16.0405,16.0405,30500.0
2011-04-01 09:50:00,19.82,19.84,19.81,19.83,76000.0,16.0405,16.0566,16.0324,16.0486,76000.0
2011-04-01 09:55:00,19.83,19.85,19.82,19.83,32500.0,16.0486,16.0647,16.0405,16.0486,32500.0
2011-04-01 10:00:00,19.83,19.87,19.83,19.87,66000.0,16.0486,16.0809,16.0486,16.0809,66000.0
2011-04-01 10:05:00,19.87,19.88,19.87,19.87,13000.0,16.0809,16.089,16.0809,16.0809,13000.0
2011-04-01 10:10:00,19.88,19.9,19.88,19.89,28000.0,16.089,16.1052,16.089,16.0971,28000.0
2011-04-01 10:15:00,19.89,19.9,19.88,19.9,8500.0,16.0971,16.1052,16.089,16.1052,8500.0
2011-04-01 10:20:00,19.9,19.91,19.89,19.9,37000.0,16.1052,16.1133,16.0971,16.1052,37000.0
2011-04-01 10:25:00,19.91,19.91,19.89,19.89,45000.0,16.1133,16.1133,16.0971,16.0971,45000.0
2011-04-01 10:30:00,19.89,19.92,19.89,19.91,23500.0,16.0971,16.1214,16.0971,16.1133,23500.0
2011-04-01 10:35:00,19.91,19.91,19.89,19.9,24500.0,16.1133,16.1133,16.0971,16.1052,24500.0
2011-04-01 10:40:00,19.89,19.89,19.88,19.88,7000.0,16.0971,16.0971,16.089,16.089,7000.0
2011-04-01 10:45:00,19.88,19.89,19.87,19.88,11500.0,16.089,16.0971,16.0809,16.089,11500.0
2011-04-01 10:50:00,19.88,19.89,19.87,19.88,40500.0,16.089,16.0971,16.0809,16.089,40500.0
2011-04-01 10:55:00,19.89,19.89,19.88,19.89,87000.0,16.0971,16.0971,16.089,16.0971,87000.0
2011-04-01 11:00:00,19.89,19.9,19.88,19.9,123000.0,16.0971,16.1052,16.089,16.1052,123000.0
2011-04-01 11:05:00,19.9,19.9,19.88,19.89,111000.0,16.1052,16.1052,16.089,16.0971,111000.0
2011-04-01 11:10:00,19.89,19.9,19.89,19.9,110000.0,16.0971,16.1052,16.0971,16.1052,110000.0
2011-04-01 11:15:00,19.9,19.9,19.89,19.89,107000.0,16.1052,16.1052,16.0971,16.0971,107000.0
2011-04-01 11:20:00,19.89,19.91,19.89,19.9,145500.0,16.0971,16.1133,16.0971,16.1052,145500.0
2011-04-01 11:25:00,19.9,19.9,19.89,19.9,112500.0,16.1052,16.1052,16.0971,16.1052,112500.0
2011-04-01 11:30:00,19.9,19.93,19.9,19.92,274000.0,16.1052,16.1295,16.1052,16.1214,274000.0
2011-04-01 11:35:00,19.92,19.93,19.92,19.92,111500.0,16.1214,16.1295,16.1214,16.1214,111500.0
2011-04-01 11:40:00,19.92,19.92,19.91,19.92,154500.0,16.1214,16.1214,16.1133,16.1214,154500.0
2011-04-01 11:45:00,19.92,19.92,19.9,19.91,87500.0,16.1214,16.1214,16.1052,16.1133,87500.0
2011-04-01 11:50:00,19.91,19.92,19.91,19.91,67500.0,16.1133,16.1214,16.1133,16.1133,67500.0
2011-04-01 11:55:00,19.91,19.92,19.9,19.91,108000.0,16.1133,16.1214,16.1052,16.1133,108000.0
2011-04-01 12:00:00,19.91,19.92,19.91,19.91,78500.0,16.1133,16.1214,16.1133,16.1133,78500.0
2011-04-01 12:05:00,19.91,19.92,19.91,19.92,84500.0,16.1133,16.1214,16.1133,16.1214,84500.0
2011-04-01 12:10:00,19.92,19.92,19.91,19.91,313500.0,16.1214,16.1214,16.1133,16.1133,313500.0
2011-04-01 12:15:00,19.91,19.91,19.91,19.91,69000.0,16.1133,16.1133,16.1133,16.1133,69000.0
2011-04-01 12:20:00,19.91,19.92,19.91,19.92,150000.0,16.1133,16.1214,16.1133,16.1214,150000.0
2011-04-01 12:25:00,19.92,19.92,19.92,19.92,118000.0,16.1214,16.1214,16.1214,16.1214,118000.0
2011-04-01 12:30:00,19.92,19.92,19.91,19.91,128500.0,16.1214,16.1214,16.1133,16.1133,128500.0
2011-04-01 12:35:00,19.92,19.92,19.91,19.92,95000.0,16.1214,16.1214,16.1133,16.1214,95000.0
2011-04-01 12:40:00,19.92,19.92,19.92,19.92,77500.0,16.1214,16.1214,16.1214,16.1214,77500.0
2011-04-01 12:45:00,19.92,19.92,19.91,19.91,108500.0,16.1214,16.1214,16.1133,16.1133,108500.0
2011-04-01 12:50:00,19.91,19.92,19.9,19.92,94500.0,16.1133,16.1214,16.1052,16.1214,94500.0
2011-04-01 12:55:00,19.92,19.92,19.92,19.92,74000.0,16.1214,16.1214,16.1214,16.1214,74000.0
2011-04-01 13:00:00,19.92,19.92,19.91,19.91,64500.0,16.1214,16.1214,16.1133,16.1133,64500.0
2011-04-01 13:05:00,19.91,19.91,19.9,19.91,96000.0,16.1133,16.1133,16.1052,16.1133,96000.0
2011-04-01 13:10:00,19.91,19.91,19.91,19.91,77000.0,16.1133,16.1133,16.1133,16.1133,77000.0
2011-04-01 13:15:00,19.91,19.91,19.91,19.91,82500.0,16.1133,16.1133,16.1133,16.1133,82500.0
2011-04-01 13:20:00,19.91,19.91,19.9,19.91,73000.0,16.1133,16.1133,16.1052,16.1133,73000.0
2011-04-01 13:25:00,19.91,19.91,19.91,19.91,93500.0,16.1133,16.1133,16.1133,16.1133,93500.0
2011-04-01 13:30:00,19.91,19.91,19.91,19.91,96500.0,16.1133,16.1133,16.1133,16.1133,96500.0
2011-04-01 13:35:00,19.91,19.92,19.91,19.92,116500.0,16.1133,16.1214,16.1133,16.1214,116500.0
2011-04-01 13:40:00,19.92,19.93,19.92,19.92,135000.0,16.1214,16.1295,16.1214,16.1214,135000.0
2011-04-01 13:45:00,19.92,19.92,19.91,19.92,151000.0,16.1214,16.1214,16.1133,16.1214,151000.0
2011-04-01 13:50:00,19.92,19.93,19.92,19.93,163000.0,16.1214,16.1295,16.1214,16.1295,163000.0
2011-04-01 13:55:00,19.93,19.93,19.92,19.93,146500.0,16.1295,16.1295,16.1214,16.1295,146500.0
2011-04-01 14:00:00,19.93,19.93,19.92,19.93,117500.0,16.1295,16.1295,16.1214,16.1295,117500.0
2011-04-01 14:05:00,19.93,19.93,19.92,19.93,136000.0,16.1295,16.1295,16.1214,16.1295,136000.0
2011-04-01 14:10:00,19.93,19.93,19.93,19.93,96000.0,16.1295,16.1295,16.1295,16.1295,96000.0
2011-04-01 14:15:00,19.93,19.93,19.92,19.92,163000.0,16.1295,16.1295,16.1214,16.1214,163000.0
2011-04-01 14:20:00,19.92,19.92,19.91,19.91,135000.0,16.1214,16.1214,16.1133,16.1133,135000.0
2011-04-01 14:25:00,19.91,19.92,19.91,19.91,85500.0,16.1133,16.1214,16.1133,16.1133,85500.0
2011-04-01 14:30:00,19.91,19.91,19.9,19.9,116500.0,16.1133,16.1133,16.1052,16.1052,116500.0
2011-04-01 14:35:00,19.9,19.91,19.9,19.9,190500.0,16.1052,16.1133,16.1052,16.1052,190500.0
2011-04-01 14:40:00,19.9,19.9,19.87,19.87,160500.0,16.1052,16.1052,16.0809,16.0809,160500.0
2011-04-01 14:45:00,19.87,19.88,19.84,19.85,183500.0,16.0809,16.089,16.0566,16.0647,183500.0
2011-04-01 14:50:00,19.86,19.87,19.85,19.86,192500.0,16.0728,16.0809,16.0647,16.0728,192500.0
2011-04-01 14:55:00,19.86,19.86,19.85,19.86,123500.0,16.0728,16.0728,16.0647,16.0728,123500.0
2011-04-01 15:00:00,19.86,19.86,19.82,19.84,137500.0,16.0728,16.0728,16.0405,16.0566,137500.0
2011-04-01 15:05:00,19.84,19.84,19.83,19.83,74500.0,16.0566,16.0566,16.0486,16.0486,74500.0
2011-04-01 15:10:00,19.83,19.84,19.81,19.81,121000.0,16.0486,16.0566,16.0324,16.0324,121000.0
2011-04-01 15:15:00,19.81,19.82,19.8,19.81,145000.0,16.0324,16.0405,16.0243,16.0324,145000.0
2011-04-01 15:20:00,19.81,19.82,19.81,19.82,131000.0,16.0324,16.0405,16.0324,16.0405,131000.0
2011-04-01 15:25:00,19.82,19.84,19.82,19.84,64000.0,16.0405,16.0566,16.0405,16.0566,64000.0
2011-04-01 15:30:00,19.84,19.86,19.84,19.85,96500.0,16.0566,16.0728,16.0566,16.0647,96500.0
2011-04-01 15:35:00,19.85,19.85,19.84,19.85,65000.0,16.0647,16.0647,16.0566,16.0647,65000.0
2011-04-01 15:40:00,19.85,19.86,19.85,19.86,223500.0,16.0647,16.0728,16.0647,16.0728,223500.0
2011-04-01 15:45:00,19.86,19.89,19.86,19.87,178000.0,16.0728,16.0971,16.0728,16.0809,178000.0
2011-04-01 15:50:00,19.87,19.88,19.86,19.87,126000.0,16.0809,16.089,16.0728,16.0809,126000.0
2011-04-01 15:55:00,19.87,19.89,19.87,19.89,333500.0,16.0809,16.0971,16.0809,16.0971,333500.0
2011-04-04 09:30:00,19.93,19.96,19.93,19.95,379500.0,16.1295,16.1538,16.1295,16.1457,379500.0
2011-04-04 09:35:00,19.95,19.97,19.95,19.96,150500.0,16.1457,16.1619,16.1457,16.1538,150500.0
2011-04-04 09:40:00,19.97,19.97,19.92,19.93,39500.0,16.1619,16.1619,16.1214,16.1295,39500.0
2011-04-04 09:45:00,19.93,19.95,19.93,19.94,30500.0,16.1295,16.1457,16.1295,16.1376,30500.0
2011-04-04 09:50:00,19.94,19.94,19.89,19.89,46500.0,16.1376,16.1376,16.0971,16.0971,46500.0
2011-04-04 09:55:00,19.89,19.9,19.88,19.9,55500.0,16.0971,16.1052,16.089,16.1052,55500.0
2011-04-04 10:00:00,19.9,19.9,19.88,19.89,29500.0,16.1052,16.1052,16.089,16.0971,29500.0
2011-04-04 10:05:00,19.89,19.89,19.88,19.89,37000.0,16.0971,16.0971,16.089,16.0971,37000.0
2011-04-04 10:10:00,19.89,19.91,19.88,19.91,53000.0,16.0971,16.1133,16.089,16.1133,53000.0
2011-04-04 10:15:00,19.9,19.91,19.89,19.9,11000.0,16.1052,16.1133,16.0971,16.1052,11000.0
2011-04-04 10:20:00,19.9,19.92,19.9,19.92,80500.0,16.1052,16.1214,16.1052,16.1214,80500.0
2011-04-04 10:25:00,19.92,19.92,19.89,19.9,43500.0,16.1214,16.1214,16.0971,16.1052,43500.0
2011-04-04 10:30:00,19.9,19.92,19.9,19.92,44000.0,16.1052,16.1214,16.1052,16.1214,44000.0
2011-04-04 10:35:00,19.91,19.92,19.91,19.92,85000.0,16.1133,16.1214,16.1133,16.1214,85000.0
2011-04-04 10:40:00,19.93,19.93,19.92,19.92,69500.0,16.1295,16.1295,16.1214,16.1214,69500.0
2011-04-04 10:45:00,19.92,19.92,19.91,19.92,95500.0,16.1214,16.1214,16.1133,16.1214,95500.0
2011-04-04 10:50:00,19.92,19.93,19.91,19.92,60500.0,16.1214,16.1295,16.1133,16.1214,60500.0
2011-04-04 10:55:00,19.91,19.92,19.9,19.91,180500.0,16.1133,16.1214,16.1052,16.1133,180500.0
2011-04-04 11:00:00,19.91,19.93,19.91,19.93,116000.0,16.1133,16.1295,16.1133,16.1295,116000.0
2011-04-04 11:05:00,19.92,19.92,19.91,19.91,37000.0,16.1214,16.1214,16.1133,16.1133,37000.0
2011-04-04 11:10:00,19.91,19.92,19.9,19.92,80500.0,16.1133,16.1214,16.1052,16.1214,80500.0
2011-04-04 11:15:00,19.92,19.93,19.92,19.93,62500.0,16.1214,16.1295,16.1214,16.1295,62500.0
2011-04-04 11:20:00,19.93,19.93,19.92,19.92,65500.0,16.1295,16.1295,16.1214,16.1214,65500.0
2011-04-04 11:25:00,19.92,19.93,19.91,19.93,26500.0,16.1214,16.1295,16.1133,16.1295,26500.0
2011-04-04 11:30:00,19.93,19.93,19.92,19.93,38000.0,16.1295,16.1295,16.1214,16.1295,38000.0
2011-04-04 11:35:00,19.93,19.93,19.92,19.92,24500.0,16.1295,16.1295,16.1214,16.1214,24500.0
2011-04-04 11:40:00,19.92,19.93,19.92,19.93,447500.0,16.1214,16.1295,16.1214,16.1295,447500.0
2011-04-04 11:45:00,19.93,19.94,19.93,19.93,35500.0,16.1295,16.1376,16.1295,16.1295,35500.0
2011-04-04 11:50:00,19.93,19.93,19.93,19.93,56000.0,16.1295,16.1295,16.1295,16.1295,56000.0
2011-04-04 11:55:00,19.93,19.94,19.92,19.93,215000.0,16.1295,16.1376,16.1214,16.1295,215000.0
2011-04-04 12:00:00,19.93,19.93,19.92,19.93,18500.0,16.1295,16.1295,16.1214,16.1295,18500.0
2011-04-04 12:05:00,19.93,19.93,19.92,19.92,10500.0,16.1295,16.1295,16.1214,16.1214,10500.0
2011-04-04 12:10:00,19.92,19.93,19.92,19.93,5000.0,16.1214,16.1295,16.1214,16.1295,5000.0
2011-04-04 12:15:00,19.93,19.93,19.92,19.92,15000.0,16.1295,16.1295,16.1214,16.1214,15000.0
2011-04-04 12:20:00,19.92,19.93,19.92,19.93,13500.0,16.1214,16.1295,16.1214,16.1295,13500.0
2011-04-04 12:25:00,19.93,19.93,19.93,19.93,15000.0,16.1295,16.1295,16.1295,16.1295,15000.0
2011-04-04 12:30:00,19.93,19.93,19.92,19.92,58000.0,16.1295,16.1295,16.1214,16.1214,58000.0
2011-04-04 12:35:00,19.92,19.93,19.92,19.93,122500.0,16.1214,16.1295,16.1214,16.1295,122500.0
2011-04-04 12:40:00,19.93,19.93,19.93,19.93,43500.0,16.1295,16.1295,16.1295,16.1295,43500.0
2011-04-04 12:45:00,19.93,19.93,19.91,19.92,29000.0,16.1295,16.1295,16.1133,16.1214,29000.0
2011-04-04 12:50:00,19.92,19.92,19.9,19.9,19000.0,16.1214,16.1214,16.1052,16.1052,19000.0
2011-04-04 12:55:00,19.9,19.91,19.9,19.91,85500.0,16.1052,16.1133,16.1052,16.1133,85500.0
2011-04-04 13:00:00,19.91,19.91,19.91,19.91,6000.0,16.1133,16.1133,16.1133,16.1133,6000.0
2011-04-04 13:05:00,19.91,19.92,19.91,19.92,21000.0,16.1133,16.1214,16.1133,16.1214,21000.0
2011-04-04 13:10:00,19.92,19.92,19.91,19.91,13000.0,16.1214,16.1214,16.1133,16.1133,13000.0
2011-04-04 13:15:00,19.91,19.92,19.91,19.91,26000.0,16.1133,16.1214,16.1133,16.1133,26000.0
2011-04-04 13:20:00,19.92,19.92,19.91,19.91,9500.0,16.1214,16.1214,16.1133,16.1133,9500.0
2011-04-04 13:25:00,19.91,19.91,19.9,19.91,12500.0,16.1133,16.1133,16.1052,16.1133,12500.0
2011-04-04 13:30:00,19.91,19.91,19.88,19.88,41500.0,16.1133,16.1133,16.089,16.089,41500.0
2011-04-04 13:35:00,19.88,19.89,19.88,19.89,56500.0,16.089,16.0971,16.089,16.0971,56500.0
2011-04-04 13:40:00,19.89,19.9,19.88,19.88,71000.0,16.0971,16.1052,16.089,16.089,71000.0
2011-04-04 13:45:00,19.89,19.89,19.86,19.87,70000.0,16.0971,16.0971,16.0728,16.0809,70000.0
2011-04-04 13:50:00,19.86,19.87,19.84,19.86,26500.0,16.0728,16.0809,16.0566,16.0728,26500.0
2011-04-04 13:55:00,19.86,19.87,19.86,19.86,43000.0,16.0728,16.0809,16.0728,16.0728,43000.0
2011-04-04 14:00:00,19.87,19.87,19.85,19.86,26500.0,16.0809,16.0809,16.0647,16.0728,26500.0
2011-04-04 14:05:00,19.86,19.88,19.86,19.87,59500.0,16.0728,16.089,16.0728,16.0809,59500.0
2011-04-04 14:10:00,19.87,19.87,19.86,19.87,6500.0,16.0809,16.0809,16.0728,16.0809,6500.0
2011-04-04 14:15:00,19.87,19.87,19.87,19.87,86000.0,16.0809,16.0809,16.0809,16.0809,86000.0
2011-04-04 14:20:00,19.87,19.88,19.86,19.86,51500.0,16.0809,16.089,16.0728,16.0728,51500.0
2011-04-04 14:25:00,19.86,19.88,19.86,19.87,88500.0,16.0728,16.089,16.0728,16.0809,88500.0
2011-04-04 14:30:00,19.88,19.89,19.87,19.88,46500.0,16.089,16.0971,16.0809,16.089,46500.0
2011-04-04 14:35:00,19.88,19.88,19.88,19.88,18000.0,16.089,16.089,16.089,16.089,18000.0
2011-04-04 14:40:00,19.88,19.88,19.87,19.88,26500.0,16.089,16.089,16.0809,16.089,26500.0
2011-04-04 14:45:00,19.88,19.88,19.87,19.87,9000.0,16.089,16.089,16.0809,16.0809,9000.0
2011-04-04 14:50:00,19.88,19.88,19.86,19.87,27500.0,16.089,16.089,16.0728,16.0809,27500.0
2011-04-04 14:55:00,19.86,19.87,19.86,19.86,31000.0,16.0728,16.0809,16.0728,16.0728,31000.0
2011-04-04 15:00:00,19.86,19.86,19.84,19.85,44500.0,16.0728,16.0728,16.0566,16.0647,44500.0
2011-04-04 15:05:00,19.85,19.85,19.84,19.84,50000.0,16.0647,16.0647,16.0566,16.0566,50000.0
2011-04-04 15:10:00,19.84,19.85,19.84,19.85,55000.0,16.0566,16.0647,16.0566,16.0647,55000.0
2011-04-04 15:15:00,19.85,19.86,19.85,19.85,73500.0,16.0647,16.0728,16.0647,16.0647,73500.0
2011-04-04 15:20:00,19.86,19.86,19.85,19.86,43000.0,16.0728,16.0728,16.0647,16.0728,43000.0
2011-04-04 15:25:00,19.86,19.9,19.86,19.89,203000.0,16.0728,16.1052,16.0728,16.0971,203000.0
2011-04-04 15:30:00,19.89,19.89,19.88,19.88,105000.0,16.0971,16.0971,16.089,16.089,105000.0
2011-04-04 15:35:00,19.88,19.89,19.87,19.89,45500.0,16.089,16.0971,16.0809,16.0971,45500.0
2011-04-04 15:40:00,19.89,19.9,19.88,19.89,48000.0,16.0971,16.1052,16.089,16.0971,48000.0
2011-04-04 15:45:00,19.89,19.91,19.89,19.91,38000.0,16.0971,16.1133,16.0971,16.1133,38000.0
2011-04-04 15:50:00,19.91,19.92,19.9,19.9,131000.0,16.1133,16.1214,16.1052,16.1052,131000.0
2011-04-04 15:55:00,19.9,19.91,19.89,19.89,76000.0,16.1052,16.1133,16.0971,16.0971,76000.0
2011-04-05 09:30:00,19.86,19.91,19.86,19.9,61500.0,16.0728,16.1133,16.0728,16.1052,61500.0
2011-04-05 09:35:00,19.91,19.93,19.89,19.89,47000.0,16.1133,16.1295,16.0971,16.0971,47000.0
2011-04-05 09:40:00,19.89,19.9,19.87,19.89,30500.0,16.0971,16.1052,16.0809,16.0971,30500.0
2011-04-05 09:45:00,19.89,19.92,19.89,19.9,46000.0,16.0971,16.1214,16.0971,16.1052,46000.0
2011-04-05 09:50:00,19.91,19.92,19.9,19.91,37500.0,16.1133,16.1214,16.1052,16.1133,37500.0
2011-04-05 09:55:00,19.91,19.92,19.91,19.91,41500.0,16.1133,16.1214,16.1133,16.1133,41500.0
2011-04-05 10:00:00,19.9,19.91,19.87,19.89,91500.0,16.1052,16.1133,16.0809,16.0971,91500.0
2011-04-05 10:05:00,19.88,19.89,19.87,19.88,22500.0,16.089,16.0971,16.0809,16.089,22500.0
2011-04-05 10:10:00,19.88,19.91,19.88,19.9,43000.0,16.089,16.1133,16.089,16.1052,43000.0
2011-04-05 10:15:00,19.91,19.92,19.89,19.9,13500.0,16.1133,16.1214,16.0971,16.1052,13500.0
2011-04-05 10:20:00,19.9,19.95,19.9,19.94,48500.0,16.1052,16.1457,16.1052,16.1376,48500.0
2011-04-05 10:25:00,19.94,19.97,19.94,19.96,51000.0,16.1376,16.1619,16.1376,16.1538,51000.0
2011-04-05 10:30:00,19.97,19.98,19.97,19.97,42500.0,16.1619,16.1699,16.1619,16.1619,42500.0
2011-04-05 10:35:00,19.98,19.99,19.97,19.98,385000.0,16.1699,16.178,16.1619,16.1699,385000.0
2011-04-05 10:40:00,19.97,19.98,19.97,19.97,42500.0,16.1619,16.1699,16.1619,16.1619,42500.0
2011-04-05 10:45:00,19.98,19.98,19.98,19.98,11500.0,16.1699,16.1699,16.1699,16.1699,11500.0
2011-04-05 10:50:00,19.99,19.99,19.97,19.97,21500.0,16.178,16.178,16.1619,16.1619,21500.0
2011-04-05 10:55:00,19.98,19.98,19.96,19.97,65500.0,16.1699,16.1699,16.1538,16.1619,65500.0
2011-04-05 11:00:00,19.97,19.98,19.97,19.98,49000.0,16.1619,16.1699,16.1619,16.1699,49000.0
2011-04-05 11:05:00,19.98,19.98,19.97,19.97,15500.0,16.1699,16.1699,16.1619,16.1619,15500.0
2011-04-05 11:10:00,19.97,19.97,19.96,19.97,34500.0,16.1619,16.1619,16.1538,16.1619,34500.0
2011-04-05 11:15:00,19.97,19.98,19.97,19.98,21500.0,16.1619,16.1699,16.1619,16.1699,21500.0
2011-04-05 11:20:00,19.98,19.99,19.98,19.99,158500.0,16.1699,16.178,16.1699,16.178,158500.0
2011-04-05 11:25:00,19.99,20.0,19.98,19.99,136000.0,16.178,16.1861,16.1699,16.178,136000.0
2011-04-05 11:30:00,19.99,19.99,19.98,19.99,17500.0,16.178,16.178,16.1699,16.178,17500.0
2011-04-05 11:35:00,20.0,20.01,20.0,20.01,59000.0,16.1861,16.1942,16.1861,16.1942,59000.0
2011-04-05 11:40:00,20.01,20.02,20.01,20.01,14500.0,16.1942,16.2023,16.1942,16.1942,14500.0
2011-04-05 11:45:00,20.02,20.02,20.0,20.0,29000.0,16.2023,16.2023,16.1861,16.1861,29000.0
2011-04-05 11:50:00,20.0,20.01,20.0,20.01,39500.0,16.1861,16.1942,16.1861,16.1942,39500.0
2011-04-05 11:55:00,20.01,20.05,20.01,20.04,45500.0,16.1942,16.2266,16.1942,16.2185,45500.0
2011-04-05 12:00:00,20.04,20.04,20.04,20.04,17000.0,16.2185,16.2185,16.2185,16.2185,17000.0
2011-04-05 12:05:00,20.04,20.04,20.03,20.03,6000.0,16.2185,16.2185,16.2104,16.2104,6000.0
2011-04-05 12:10:00,20.03,20.03,20.03,20.03,3500.0,16.2104,16.2104,16.2104,16.2104,3500.0
2011-04-05 12:15:00,20.03,20.03,20.03,20.03,16000.0,16.2104,16.2104,16.2104,16.2104,16000.0
2011-04-05 12:20:00,20.03,20.04,20.03,20.03,19500.0,16.2104,16.2185,16.2104,16.2104,19500.0
2011-04-05 12:25:00,20.03,20.03,20.03,20.03,4500.0,16.2104,16.2104,16.2104,16.2104,4500.0
2011-04-05 12:30:00,20.03,20.04,20.03,20.03,10500.0,16.2104,16.2185,16.2104,16.2104,10500.0
2011-04-05 12:35:00,20.03,20.03,20.03,20.03,24500.0,16.2104,16.2104,16.2104,16.2104,24500.0
2011-04-05 12:40:00,20.03,20.04,20.03,20.04,41000.0,16.2104,16.2185,16.2104,16.2185,41000.0
2011-04-05 12:45:00,20.04,20.06,20.04,20.05,67500.0,16.2185,16.2347,16.2185,16.2266,67500.0
2011-04-05 12:50:00,20.05,20.06,20.04,20.05,80000.0,16.2266,16.2347,16.2185,16.2266,80000.0
2011-04-05 12:55:00,20.05,20.06,20.04,20.04,37500.0,16.2266,16.2347,16.2185,16.2185,37500.0
2011-04-05 13:00:00,20.05,20.05,20.04,20.05,24000.0,16.2266,16.2266,16.2185,16.2266,24000.0
2011-04-05 13:05:00,20.05,20.06,20.05,20.06,35000.0,16.2266,16.2347,16.2266,16.2347,35000.0
2011-04-05 13:10:00,20.06,20.07,20.06,20.06,6500.0,16.2347,16.2428,16.2347,16.2347,6500.0
2011-04-05 13:15:00,20.06,20.06,20.05,20.05,18000.0,16.2347,16.2347,16.2266,16.2266,18000.0
2011-04-05 13:20:00,20.05,20.06,20.05,20.06,9500.0,16.2266,16.2347,16.2266,16.2347,9500.0
2011-04-05 13:25:00,20.06,20.06,20.05,20.05,14000.0,16.2347,16.2347,16.2266,16.2266,14000.0
2011-04-05 13:30:00,20.05,20.05,20.04,20.04,4000.0,16.2266,16.2266,16.2185,16.2185,4000.0
2011-04-05 13:35:00,20.04,20.04,20.04,20.04,17500.0,16.2185,16.2185,16.2185,16.2185,17500.0
2011-04-05 13:40:00,20.05,20.05,20.05,20.05,12500.0,16.2266,16.2266,16.2266,16.2266,12500.0
2011-04-05 13:45:00,20.05,20.05,20.04,20.04,15000.0,16.2266,16.2266,16.2185,16.2185,15000.0
2011-04-05 13:50:00,20.04,20.05,20.04,20.05,22500.0,16.2185,16.2266,16.2185,16.2266,22500.0
2011-04-05 13:55:00,20.05,20.05,20.04,20.04,16000.0,16.2266,16.2266,16.2185,16.2185,16000.0
2011-04-05 14:00:00,20.04,20.05,20.02,20.02,110000.0,16.2185,16.2266,16.2023,16.2023,110000.0
2011-04-05 14:05:00,20.01,20.03,20.01,20.03,43500.0,16.1942,16.2104,16.1942,16.2104,43500.0
2011-04-05 14:10:00,20.03,20.04,20.03,20.04,14500.0,16.2104,16.2185,16.2104,16.2185,14500.0
2011-04-05 14:15:00,20.03,20.03,20.02,20.02,15500.0,16.2104,16.2104,16.2023,16.2023,15500.0
2011-04-05 14:20:00,20.03,20.03,20.02,20.03,18000.0,16.2104,16.2104,16.2023,16.2104,18000.0
2011-04-05 14:25:00,20.02,20.03,20.02,20.03,15500.0,16.2023,16.2104,16.2023,16.2104,15500.0
2011-04-05 14:30:00,20.03,20.03,20.02,20.02,33500.0,16.2104,16.2104,16.2023,16.2023,33500.0
2011-04-05 14:35:00,20.02,20.03,20.02,20.02,77000.0,16.2023,16.2104,16.2023,16.2023,77000.0
2011-04-05 14:40:00,20.02,20.02,20.01,20.01,103000.0,16.2023,16.2023,16.1942,16.1942,103000.0
2011-04-05 14:45:00,20.01,20.01,20.0,20.01,153000.0,16.1942,16.1942,16.1861,16.1942,153000.0
2011-04-05 14:50:00,20.01,20.01,20.0,20.01,20500.0,16.1942,16.1942,16.1861,16.1942,20500.0
2011-04-05 14:55:00,20.01,20.02,20.0,20.02,71500.0,16.1942,16.2023,16.1861,16.2023,71500.0
2011-04-05 15:00:00,20.01,20.02,20.0,20.01,58000.0,16.1942,16.2023,16.1861,16.1942,58000.0
2011-04-05 15:05:00,20.01,20.01,19.99,19.99,51500.0,16.1942,16.1942,16.178,16.178,51500.0
2011-04-05 15:10:00,19.98,19.98,19.97,19.98,45500.0,16.1699,16.1699,16.1619,16.1699,45500.0
2011-04-05 15:15:00,19.98,19.99,19.98,19.99,18500.0,16.1699,16.178,16.1699,16.178,18500.0
2011-04-05 15:20:00,19.99,19.99,19.98,19.99,35000.0,16.178,16.178,16.1699,16.178,35000.0
2011-04-05 15:25:00,19.99,20.0,19.98,19.99,30000.0,16.178,16.1861,16.1699,16.178,30000.0
2011-04-05 15:30:00,19.99,19.99,19.97,19.97,69500.0,16.178,16.178,16.1619,16.1619,69500.0
2011-04-05 15:35:00,19.97,20.0,19.97,19.99,123000.0,16.1619,16.1861,16.1619,16.178,123000.0
2011-04-05 15:40:00,19.99,20.0,19.99,20.0,14500.0,16.178,16.1861,16.178,16.1861,14500.0
2011-04-05 15:45:00,20.0,20.0,19.98,19.99,64500.0,16.1861,16.1861,16.1699,16.178,64500.0
2011-04-05 15:50:00,19.99,19.99,19.97,19.97,125500.0,16.178,16.178,16.1619,16.1619,125500.0
2011-04-05 15:55:00,19.97,19.98,19.97,19.97,37500.0,16.1619,16.1699,16.1619,16.1619,37500.0
2011-04-06 09:30:00,20.08,20.09,20.07,20.07,109000.0,16.2509,16.259,16.2428,16.2428,109000.0
2011-04-06 09:35:00,20.07,20.13,20.07,20.11,97000.0,16.2428,16.2913,16.2428,16.2752,97000.0
2011-04-06 09:40:00,20.11,20.12,20.08,20.09,16500.0,16.2752,16.2833,16.2509,16.259,16500.0
2011-04-06 09:45:00,20.09,20.1,20.08,20.08,40000.0,16.259,16.2671,16.2509,16.2509,40000.0
2011-04-06 09:50:00,20.08,20.08,20.06,20.06,117000.0,16.2509,16.2509,16.2347,16.2347,117000.0
2011-04-06 09:55:00,20.06,20.07,20.04,20.05,46500.0,16.2347,16.2428,16.2185,16.2266,46500.0
2011-04-06 10:00:00,20.05,20.07,20.05,20.07,55500.0,16.2266,16.2428,16.2266,16.2428,55500.0
2011-04-06 10:05:00,20.07,20.07,20.05,20.05,24000.0,16.2428,16.2428,16.2266,16.2266,24000.0
2011-04-06 10:10:00,20.05,20.06,20.02,20.02,124500.0,16.2266,16.2347,16.2023,16.2023,124500.0
2011-04-06 10:15:00,20.02,20.02,20.0,20.01,99000.0,16.2023,16.2023,16.1861,16.1942,99000.0
2011-04-06 10:20:00,20.01,20.01,20.0,20.0,26000.0,16.1942,16.1942,16.1861,16.1861,26000.0
2011-04-06 10:25:00,20.0,20.02,20.0,20.02,33500.0,16.1861,16.2023,16.1861,16.2023,33500.0
2011-04-06 10:30:00,20.01,20.04,20.0,20.04,38500.0,16.1942,16.2185,16.1861,16.2185,38500.0
2011-04-06 10:35:00,20.03,20.04,20.0,20.0,41500.0,16.2104,16.2185,16.1861,16.1861,41500.0
2011-04-06 10:40:00,20.0,20.03,20.0,20.03,31000.0,16.1861,16.2104,16.1861,16.2104,31000.0
2011-04-06 10:45:00,20.03,20.04,20.03,20.04,18000.0,16.2104,16.2185,16.2104,16.2185,18000.0
2011-04-06 10:50:00,20.03,20.03,20.01,20.02,32500.0,16.2104,16.2104,16.1942,16.2023,32500.0
2011-04-06 10:55:00,20.02,20.02,19.99,19.99,28000.0,16.2023,16.2023,16.178,16.178,28000.0
2011-04-06 11:00:00,19.99,19.99,19.98,19.99,23000.0,16.178,16.178,16.1699,16.178,23000.0
2011-04-06 11:05:00,19.98,19.98,19.94,19.94,34000.0,16.1699,16.1699,16.1376,16.1376,34000.0
2011-04-06 11:10:00,19.94,19.95,19.93,19.93,62500.0,16.1376,16.1457,16.1295,16.1295,62500.0
2011-04-06 11:15:00,19.93,19.95,19.93,19.95,50000.0,16.1295,16.1457,16.1295,16.1457,50000.0
2011-04-06 11:20:00,19.94,19.95,19.94,19.95,37500.0,16.1376,16.1457,16.1376,16.1457,37500.0
2011-04-06 11:25:00,19.96,19.96,19.95,19.95,18000.0,16.1538,16.1538,16.1457,16.1457,18000.0
2011-04-06 11:30:00,19.95,19.96,19.94,19.94,54500.0,16.1457,16.1538,16.1376,16.1376,54500.0
2011-04-06 11:35:00,19.94,19.94,19.91,19.92,27000.0,16.1376,16.1376,16.1133,16.1214,27000.0
2011-04-06 11:40:00,19.92,19.92,19.91,19.91,18500.0,16.1214,16.1214,16.1133,16.1133,18500.0
2011-04-06 11:45:00,19.91,19.91,19.9,19.91,46000.0,16.1133,16.1133,16.1052,16.1133,46000.0
2011-04-06 11:50:00,19.92,19.93,19.91,19.93,11000.0,16.1214,16.1295,16.1133,16.1295,11000.0
2011-04-06 11:55:00,19.92,19.92,19.9,19.9,24000.0,16.1214,16.1214,16.1052,16.1052,24000.0
2011-04-06 12:00:00,19.9,19.91,19.9,19.9,32500.0,16.1052,16.1133,16.1052,16.1052,32500.0
2011-04-06 12:05:00,19.9,19.92,19.9,19.92,16500.0,16.1052,16.1214,16.1052,16.1214,16500.0
2011-04-06 12:10:00,19.92,19.93,19.92,19.93,51000.0,16.1214,16.1295,16.1214,16.1295,51000.0
2011-04-06 12:15:00,19.93,19.93,19.92,19.93,40500.0,16.1295,16.1295,16.1214,16.1295,40500.0
2011-04-06 12:20:00,19.93,19.95,19.93,19.95,79000.0,16.1295,16.1457,16.1295,16.1457,79000.0
2011-04-06 12:25:00,19.94,19.94,19.93,19.94,16000.0,16.1376,16.1376,16.1295,16.1376,16000.0
2011-04-06 12:30:00,19.93,19.94,19.92,19.93,11000.0,16.1295,16.1376,16.1214,16.1295,11000.0
2011-04-06 12:35:00,19.93,19.93,19.93,19.93,11500.0,16.1295,16.1295,16.1295,16.1295,11500.0
2011-04-06 12:40:00,19.93,19.94,19.92,19.93,102500.0,16.1295,16.1376,16.1214,16.1295,102500.0
2011-04-06 12:45:00,19.93,19.93,19.92,19.93,24500.0,16.1295,16.1295,16.1214,16.1295,24500.0
2011-04-06 12:50:00,19.93,19.93,19.92,19.92,20500.0,16.1295,16.1295,16.1214,16.1214,20500.0
2011-04-06 12:55:00,19.92,19.92,19.91,19.92,44500.0,16.1214,16.1214,16.1133,16.1214,44500.0
2011-04-06 13:00:00,19.92,19.92,19.92,19.92,6000.0,16.1214,16.1214,16.1214,16.1214,6000.0
2011-04-06 13:05:00,19.92,19.92,19.92,19.92,62000.0,16.1214,16.1214,16.1214,16.1214,62000.0
2011-04-06 13:10:00,19.92,19.93,19.92,19.93,45500.0,16.1214,16.1295,16.1214,16.1295,45500.0
2011-04-06 13:15:00,19.93,19.95,19.93,19.94,91000.0,16.1295,16.1457,16.1295,16.1376,91000.0
2011-04-06 13:20:00,19.94,19.94,19.94,19.94,14500.0,16.1376,16.1376,16.1376,16.1376,14500.0
2011-04-06 13:25:00,19.94,19.95,19.94,19.95,13500.0,16.1376,16.1457,16.1376,16.1457,13500.0
2011-04-06 13:30:00,19.95,19.95,19.94,19.95,40000.0,16.1457,16.1457,16.1376,16.1457,40000.0
2011-04-06 13:35:00,19.95,19.96,19.95,19.95,17500.0,16.1457,16.1538,16.1457,16.1457,17500.0
2011-04-06 13:40:00,19.95,19.95,19.95,19.95,25000.0,16.1457,16.1457,16.1457,16.1457,25000.0
2011-04-06 13:45:00,19.95,19.96,19.95,19.95,33000.0,16.1457,16.1538,16.1457,16.1457,33000.0
2011-04-06 13:50:00,19.95,19.96,19.95,19.96,26500.0,16.1457,16.1538,16.1457,16.1538,26500.0
2011-04-06 13:55:00,19.96,19.97,19.96,19.97,44000.0,16.1538,16.1619,16.1538,16.1619,44000.0
2011-04-06 14:00:00,19.97,19.97,19.96,19.96,18500.0,16.1619,16.1619,16.1538,16.1538,18500.0
2011-04-06 14:05:00,19.96,19.98,19.96,19.98,67000.0,16.1538,16.1699,16.1538,16.1699,67000.0
2011-04-06 14:10:00,19.98,19.99,19.98,19.99,81500.0,16.1699,16.178,16.1699,16.178,81500.0
2011-04-06 14:15:00,19.99,19.99,19.99,19.99,42500.0,16.178,16.178,16.178,16.178,42500.0
2011-04-06 14:20:00,19.99,19.99,19.98,19.98,34500.0,16.178,16.178,16.1699,16.1699,34500.0
2011-04-06 14:25:00,19.98,19.99,19.98,19.98,101000.0,16.1699,16.178,16.1699,16.1699,101000.0
2011-04-06 14:30:00,19.98,19.99,19.98,19.99,78500.0,16.1699,16.178,16.1699,16.178,78500.0
2011-04-06 14:35:00,19.99,20.0,19.99,20.0,6000.0,16.178,16.1861,16.178,16.1861,6000.0
2011-04-06 14:40:00,19.99,20.0,19.99,19.99,12500.0,16.178,16.1861,16.178,16.178,12500.0
2011-04-06 14:45:00,19.99,20.01,19.99,20.0,42000.0,16.178,16.1942,16.178,16.1861,42000.0
2011-04-06 14:50:00,20.0,20.01,20.0,20.0,8000.0,16.1861,16.1942,16.1861,16.1861,8000.0
2011-04-06 14:55:00,20.0,20.01,20.0,20.0,24000.0,16.1861,16.1942,16.1861,16.1861,24000.0
2011-04-06 15:00:00,20.0,20.0,19.99,20.0,70500.0,16.1861,16.1861,16.178,16.1861,70500.0
2011-04-06 15:05:00,20.0,20.0,19.99,19.99,9500.0,16.1861,16.1861,16.178,16.178,9500.0
2011-04-06 15:10:00,19.99,20.0,19.99,20.0,64000.0,16.178,16.1861,16.178,16.1861,64000.0
2011-04-06 15:15:00,19.99,20.0,19.99,19.99,72500.0,16.178,16.1861,16.178,16.178,72500.0
2011-04-06 15:20:00,19.99,19.99,19.98,19.98,26500.0,16.178,16.178,16.1699,16.1699,26500.0
2011-04-06 15:25:00,19.98,19.99,19.97,19.98,42500.0,16.1699,16.178,16.1619,16.1699,42500.0
2011-04-06 15:30:00,19.97,19.98,19.97,19.98,20500.0,16.1619,16.1699,16.1619,16.1699,20500.0
2011-04-06 15:35:00,19.98,19.98,19.98,19.98,17500.0,16.1699,16.1699,16.1699,16.1699,17500.0
2011-04-06 15:40:00,19.98,19.98,19.98,19.98,73500.0,16.1699,16.1699,16.1699,16.1699,73500.0
2011-04-06 15:45:00,19.99,19.99,19.98,19.99,42500.0,16.178,16.178,16.1699,16.178,42500.0
2011-04-06 15:50:00,19.99,19.99,19.98,19.98,21000.0,16.178,16.178,16.1699,16.1699,21000.0
2011-04-06 15:55:00,19.98,19.98,19.98,19.98,55000.0,16.1699,16.1699,16.1699,16.1699,55000.0
2011-04-07 09:30:00,19.99,20.01,19.97,19.98,86500.0,16.178,16.1942,16.1619,16.1699,86500.0
2011-04-07 09:35:00,19.96,19.99,19.96,19.97,12000.0,16.1538,16.178,16.1538,16.1619,12000.0
2011-04-07 09:40:00,19.97,20.01,19.97,20.0,29500.0,16.1619,16.1942,16.1619,16.1861,29500.0
2011-04-07 09:45:00,20.0,20.03,20.0,20.02,25000.0,16.1861,16.2104,16.1861,16.2023,25000.0
2011-04-07 09:50:00,20.02,20.04,20.01,20.04,32000.0,16.2023,16.2185,16.1942,16.2185,32000.0
2011-04-07 09:55:00,20.04,20.04,20.03,20.03,20500.0,16.2185,16.2185,16.2104,16.2104,20500.0
2011-04-07 10:00:00,20.03,20.05,20.03,20.03,16500.0,16.2104,16.2266,16.2104,16.2104,16500.0
2011-04-07 10:05:00,20.03,20.03,20.0,20.0,55500.0,16.2104,16.2104,16.1861,16.1861,55500.0
2011-04-07 10:10:00,20.01,20.02,20.0,20.0,13000.0,16.1942,16.2023,16.1861,16.1861,13000.0
2011-04-07 10:15:00,20.0,20.0,19.98,19.98,11500.0,16.1861,16.1861,16.1699,16.1699,11500.0
2011-04-07 10:20:00,19.98,20.0,19.98,19.99,20500.0,16.1699,16.1861,16.1699,16.178,20500.0
2011-04-07 10:25:00,19.99,19.99,19.96,19.96,28500.0,16.178,16.178,16.1538,16.1538,28500.0
2011-04-07 10:30:00,19.96,19.97,19.95,19.95,48000.0,16.1538,16.1619,16.1457,16.1457,48000.0
2011-04-07 10:35:00,19.95,19.95,19.88,19.91,93000.0,16.1457,16.1457,16.089,16.1133,93000.0
2011-04-07 10:40:00,19.9,19.9,19.83,19.83,89500.0,16.1052,16.1052,16.0486,16.0486,89500.0
2011-04-07 10:45:00,19.82,19.89,19.82,19.89,63000.0,16.0405,16.0971,16.0405,16.0971,63000.0
2011-04-07 10:50:00,19.9,19.93,19.89,19.93,37000.0,16.1052,16.1295,16.0971,16.1295,37000.0
2011-04-07 10:55:00,19.92,19.93,19.92,19.92,14500.0,16.1214,16.1295,16.1214,16.1214,14500.0
2011-04-07 11:00:00,19.93,19.93,19.9,19.92,151500.0,16.1295,16.1295,16.1052,16.1214,151500.0
2011-04-07 11:05:00,19.92,19.96,19.92,19.95,132500.0,16.1214,16.1538,16.1214,16.1457,132500.0
2011-04-07 11:10:00,19.94,19.96,19.94,19.95,51000.0,16.1376,16.1538,16.1376,16.1457,51000.0
2011-04-07 11:15:00,19.95,19.95,19.93,19.93,22500.0,16.1457,16.1457,16.1295,16.1295,22500.0
2011-04-07 11:20:00,19.92,19.92,19.91,19.92,17500.0,16.1214,16.1214,16.1133,16.1214,17500.0
2011-04-07 11:25:00,19.92,19.93,19.91,19.91,16500.0,16.1214,16.1295,16.1133,16.1133,16500.0
2011-04-07 11:30:00,19.91,19.91,19.84,19.85,49500.0,16.1133,16.1133,16.0566,16.0647,49500.0
2011-04-07 11:35:00,19.84,19.86,19.83,19.86,38000.0,16.0566,16.0728,16.0486,16.0728,38000.0
2011-04-07 11:40:00,19.86,19.87,19.85,19.86,21500.0,16.0728,16.0809,16.0647,16.0728,21500.0
2011-04-07 11:45:00,19.86,19.86,19.84,19.85,21500.0,16.0728,16.0728,16.0566,16.0647,21500.0
2011-04-07 11:50:00,19.84,19.86,19.84,19.86,25500.0,16.0566,16.0728,16.0566,16.0728,25500.0
2011-04-07 11:55:00,19.86,19.9,19.85,19.9,23000.0,16.0728,16.1052,16.0647,16.1052,23000.0
2011-04-07 12:00:00,19.9,19.9,19.89,19.89,10000.0,16.1052,16.1052,16.0971,16.0971,10000.0
2011-04-07 12:05:00,19.89,19.93,19.89,19.93,89500.0,16.0971,16.1295,16.0971,16.1295,89500.0
2011-04-07 12:10:00,19.92,19.93,19.92,19.93,41000.0,16.1214,16.1295,16.1214,16.1295,41000.0
2011-04-07 12:15:00,19.94,19.94,19.93,19.93,10000.0,16.1376,16.1376,16.1295,16.1295,10000.0
2011-04-07 12:20:00,19.94,19.94,19.92,19.92,13000.0,16.1376,16.1376,16.1214,16.1214,13000.0
2011-04-07 12:25:00,19.92,19.93,19.92,19.93,6000.0,16.1214,16.1295,16.1214,16.1295,6000.0
2011-04-07 12:30:00,19.93,19.93,19.92,19.93,16500.0,16.1295,16.1295,16.1214,16.1295,16500.0
2011-04-07 12:35:00,19.94,19.97,19.94,19.96,73500.0,16.1376,16.1619,16.1376,16.1538,73500.0
2011-04-07 12:40:00,19.97,19.97,19.96,19.96,39000.0,16.1619,16.1619,16.1538,16.1538,39000.0
2011-04-07 12:45:00,19.96,19.96,19.96,19.96,8000.0,16.1538,16.1538,16.1538,16.1538,8000.0
2011-04-07 12:50:00,19.96,19.96,19.96,19.96,6500.0,16.1538,16.1538,16.1538,16.1538,6500.0
2011-04-07 12:55:00,19.96,19.96,19.95,19.95,287500.0,16.1538,16.1538,16.1457,16.1457,287500.0
2011-04-07 13:00:00,19.95,19.96,19.94,19.95,586000.0,16.1457,16.1538,16.1376,16.1457,586000.0
2011-04-07 13:05:00,19.95,19.97,19.95,19.96,31500.0,16.1457,16.1619,16.1457,16.1538,31500.0
2011-04-07 13:10:00,19.96,19.96,19.92,19.92,87500.0,16.1538,16.1538,16.1214,16.1214,87500.0
2011-04-07 13:15:00,19.92,19.92,19.91,19.91,46500.0,16.1214,16.1214,16.1133,16.1133,46500.0
2011-04-07 13:20:00,19.9,19.91,19.9,19.91,29500.0,16.1052,16.1133,16.1052,16.1133,29500.0
2011-04-07 13:25:00,19.91,19.91,19.9,19.9,35500.0,16.1133,16.1133,16.1052,16.1052,35500.0
2011-04-07 13:30:00,19.9,19.9,19.89,19.9,16000.0,16.1052,16.1052,16.0971,16.1052,16000.0
2011-04-07 13:35:00,19.91,19.92,19.9,19.9,23500.0,16.1133,16.1214,16.1052,16.1052,23500.0
2011-04-07 13:40:00,19.9,19.9,19.89,19.89,28000.0,16.1052,16.1052,16.0971,16.0971,28000.0
2011-04-07 13:45:00,19.89,19.89,19.87,19.89,13500.0,16.0971,16.0971,16.0809,16.0971,13500.0
2011-04-07 13:50:00,19.89,19.9,19.89,19.9,24000.0,16.0971,16.1052,16.0971,16.1052,24000.0
2011-04-07 13:55:00,19.9,19.91,19.88,19.89,18000.0,16.1052,16.1133,16.089,16.0971,18000.0
2011-04-07 14:00:00,19.89,19.91,19.89,19.91,29000.0,16.0971,16.1133,16.0971,16.1133,29000.0
2011-04-07 14:05:00,19.9,19.9,19.89,19.9,7500.0,16.1052,16.1052,16.0971,16.1052,7500.0
2011-04-07 14:10:00,19.89,19.91,19.89,19.89,23000.0,16.0971,16.1133,16.0971,16.0971,23000.0
2011-04-07 14:15:00,19.89,19.9,19.88,19.89,28000.0,16.0971,16.1052,16.089,16.0971,28000.0
2011-04-07 14:20:00,19.89,19.89,19.88,19.89,38000.0,16.0971,16.0971,16.089,16.0971,38000.0
2011-04-07 14:25:00,19.89,19.89,19.87,19.87,20500.0,16.0971,16.0971,16.0809,16.0809,20500.0
2011-04-07 14:30:00,19.87,19.88,19.87,19.88,17500.0,16.0809,16.089,16.0809,16.089,17500.0
2011-04-07 14:35:00,19.88,19.89,19.88,19.88,23000.0,16.089,16.0971,16.089,16.089,23000.0
2011-04-07 14:40:00,19.87,19.89,19.87,19.89,52000.0,16.0809,16.0971,16.0809,16.0971,52000.0
2011-04-07 14:45:00,19.89,19.89,19.89,19.89,9500.0,16.0971,16.0971,16.0971,16.0971,9500.0
2011-04-07 14:50:00,19.89,19.91,19.89,19.9,36000.0,16.0971,16.1133,16.0971,16.1052,36000.0
2011-04-07 14:55:00,19.9,19.9,19.89,19.9,12500.0,16.1052,16.1052,16.0971,16.1052,12500.0
2011-04-07 15:00:00,19.9,19.9,19.89,19.89,9500.0,16.1052,16.1052,16.0971,16.0971,9500.0
2011-04-07 15:05:00,19.89,19.89,19.88,19.89,16500.0,16.0971,16.0971,16.089,16.0971,16500.0
2011-04-07 15:10:00,19.89,19.89,19.88,19.89,5000.0,16.0971,16.0971,16.089,16.0971,5000.0
2011-04-07 15:15:00,19.88,19.9,19.88,19.9,64500.0,16.089,16.1052,16.089,16.1052,64500.0
2011-04-07 15:20:00,19.9,19.9,19.89,19.89,106000.0,16.1052,16.1052,16.0971,16.0971,106000.0
2011-04-07 15:25:00,19.89,19.89,19.87,19.88,103500.0,16.0971,16.0971,16.0809,16.089,103500.0
2011-04-07 15:30:00,19.88,19.88,19.86,19.88,104500.0,16.089,16.089,16.0728,16.089,104500.0
2011-04-07 15:35:00,19.88,19.9,19.88,19.9,68500.0,16.089,16.1052,16.089,16.1052,68500.0
2011-04-07 15:40:00,19.9,19.9,19.89,19.9,22500.0,16.1052,16.1052,16.0971,16.1052,22500.0
2011-04-07 15:45:00,19.9,19.9,19.87,19.87,42500.0,16.1052,16.1052,16.0809,16.0809,42500.0
2011-04-07 15:50:00,19.87,19.88,19.86,19.87,59000.0,16.0809,16.089,16.0728,16.0809,59000.0
2011-04-07 15:55:00,19.88,19.88,19.86,19.87,35500.0,16.089,16.089,16.0728,16.0809,35500.0
2011-04-08 09:30:00,19.97,20.0,19.97,19.98,78000.0,16.1619,16.1861,16.1619,16.1699,78000.0
2011-04-08 09:35:00,19.98,19.98,19.95,19.95,63000.0,16.1699,16.1699,16.1457,16.1457,63000.0
2011-04-08 09:40:00,19.94,19.96,19.94,19.95,23000.0,16.1376,16.1538,16.1376,16.1457,23000.0
2011-04-08 09:45:00,19.94,19.94,19.89,19.9,60500.0,16.1376,16.1376,16.0971,16.1052,60500.0
2011-04-08 09:50:00,19.89,19.91,19.88,19.9,42500.0,16.0971,16.1133,16.089,16.1052,42500.0
2011-04-08 09:55:00,19.9,19.91,19.9,19.91,9000.0,16.1052,16.1133,16.1052,16.1133,9000.0
2011-04-08 10:00:00,19.92,19.92,19.9,19.9,17500.0,16.1214,16.1214,16.1052,16.1052,17500.0
2011-04-08 10:05:00,19.9,19.91,19.89,19.9,48000.0,16.1052,16.1133,16.0971,16.1052,48000.0
2011-04-08 10:10:00,19.88,19.9,19.87,19.9,15500.0,16.089,16.1052,16.0809,16.1052,15500.0
2011-04-08 10:15:00,19.9,19.91,19.85,19.86,38000.0,16.1052,16.1133,16.0647,16.0728,38000.0
2011-04-08 10:20:00,19.86,19.87,19.84,19.87,35500.0,16.0728,16.0809,16.0566,16.0809,35500.0
2011-04-08 10:25:00,19.86,19.87,19.85,19.85,25000.0,16.0728,16.0809,16.0647,16.0647,25000.0
2011-04-08 10:30:00,19.86,19.88,19.86,19.87,26500.0,16.0728,16.089,16.0728,16.0809,26500.0
2011-04-08 10:35:00,19.86,19.86,19.85,19.86,5500.0,16.0728,16.0728,16.0647,16.0728,5500.0
2011-04-08 10:40:00,19.86,19.87,19.86,19.86,28000.0,16.0728,16.0809,16.0728,16.0728,28000.0
2011-04-08 10:45:00,19.86,19.86,19.85,19.86,25500.0,16.0728,16.0728,16.0647,16.0728,25500.0
2011-04-08 10:50:00,19.87,19.87,19.85,19.86,11000.0,16.0809,16.0809,16.0647,16.0728,11000.0
2011-04-08 10:55:00,19.86,19.86,19.82,19.82,153000.0,16.0728,16.0728,16.0405,16.0405,153000.0
2011-04-08 11:00:00,19.82,19.82,19.79,19.8,73500.0,16.0405,16.0405,16.0162,16.0243,73500.0
2011-04-08 11:05:00,19.81,19.81,19.79,19.8,66000.0,16.0324,16.0324,16.0162,16.0243,66000.0
2011-04-08 11:10:00,19.79,19.79,19.79,19.79,9500.0,16.0162,16.0162,16.0162,16.0162,9500.0
2011-04-08 11:15:00,19.79,19.81,19.79,19.8,16500.0,16.0162,16.0324,16.0162,16.0243,16500.0
2011-04-08 11:20:00,19.8,19.81,19.8,19.81,9000.0,16.0243,16.0324,16.0243,16.0324,9000.0
2011-04-08 11:25:00,19.8,19.81,19.8,19.8,259000.0,16.0243,16.0324,16.0243,16.0243,259000.0
2011-04-08 11:30:00,19.79,19.81,19.79,19.81,18500.0,16.0162,16.0324,16.0162,16.0324,18500.0
2011-04-08 11:35:00,19.82,19.83,19.82,19.82,17000.0,16.0405,16.0486,16.0405,16.0405,17000.0
2011-04-08 11:40:00,19.82,19.83,19.82,19.83,17000.0,16.0405,16.0486,16.0405,16.0486,17000.0
2011-04-08 11:45:00,19.83,19.84,19.83,19.83,14000.0,16.0486,16.0566,16.0486,16.0486,14000.0
2011-04-08 11:50:00,19.83,19.83,19.82,19.82,17500.0,16.0486,16.0486,16.0405,16.0405,17500.0
2011-04-08 11:55:00,19.82,19.82,19.81,19.81,16000.0,16.0405,16.0405,16.0324,16.0324,16000.0
2011-04-08 12:00:00,19.82,19.83,19.82,19.82,32500.0,16.0405,16.0486,16.0405,16.0405,32500.0
2011-04-08 12:05:00,19.83,19.83,19.82,19.82,20500.0,16.0486,16.0486,16.0405,16.0405,20500.0
2011-04-08 12:10:00,19.82,19.82,19.82,19.82,16000.0,16.0405,16.0405,16.0405,16.0405,16000.0
2011-04-08 12:15:00,19.83,19.83,19.83,19.83,8000.0,16.0486,16.0486,16.0486,16.0486,8000.0
2011-04-08 12:20:00,19.83,19.83,19.81,19.82,12000.0,16.0486,16.0486,16.0324,16.0405,12000.0
2011-04-08 12:25:00,19.81,19.82,19.8,19.82,16000.0,16.0324,16.0405,16.0243,16.0405,16000.0
2011-04-08 12:30:00,19.82,19.83,19.82,19.82,36000.0,16.0405,16.0486,16.0405,16.0405,36000.0
2011-04-08 12:35:00,19.82,19.83,19.82,19.83,28000.0,16.0405,16.0486,16.0405,16.0486,28000.0
2011-04-08 12:40:00,19.83,19.83,19.81,19.81,53500.0,16.0486,16.0486,16.0324,16.0324,53500.0
2011-04-08 12:45:00,19.82,19.82,19.81,19.81,7000.0,16.0405,16.0405,16.0324,16.0324,7000.0
2011-04-08 12:50:00,19.81,19.81,19.79,19.8,12500.0,16.0324,16.0324,16.0162,16.0243,12500.0
2011-04-08 12:55:00,19.8,19.8,19.78,19.79,37000.0,16.0243,16.0243,16.0081,16.0162,37000.0
2011-04-08 13:00:00,19.79,19.79,19.78,19.79,12500.0,16.0162,16.0162,16.0081,16.0162,12500.0
2011-04-08 13:05:00,19.79,19.8,19.79,19.8,43500.0,16.0162,16.0243,16.0162,16.0243,43500.0
2011-04-08 13:10:00,19.8,19.8,19.79,19.79,13500.0,16.0243,16.0243,16.0162,16.0162,13500.0
2011-04-08 13:15:00,19.79,19.79,19.79,19.79,10500.0,16.0162,16.0162,16.0162,16.0162,10500.0
2011-04-08 13:20:00,19.8,19.8,19.79,19.79,7500.0,16.0243,16.0243,16.0162,16.0162,7500.0
2011-04-08 13:25:00,19.79,19.8,19.79,19.79,6500.0,16.0162,16.0243,16.0162,16.0162,6500.0
2011-04-08 13:30:00,19.8,19.8,19.78,19.79,11000.0,16.0243,16.0243,16.0081,16.0162,11000.0
2011-04-08 13:35:00,19.79,19.8,19.79,19.79,38500.0,16.0162,16.0243,16.0162,16.0162,38500.0
2011-04-08 13:40:00,19.79,19.79,19.79,19.79,23500.0,16.0162,16.0162,16.0162,16.0162,23500.0
2011-04-08 13:45:00,19.79,19.79,19.78,19.79,50500.0,16.0162,16.0162,16.0081,16.0162,50500.0
2011-04-08 13:50:00,19.79,19.79,19.79,19.79,0.0,16.0162,16.0162,16.0162,16.0162,0.0
2011-04-08 13:55:00,19.79,19.79,19.78,19.78,25500.0,16.0162,16.0162,16.0081,16.0081,25500.0
2011-04-08 14:00:00,19.78,19.78,19.78,19.78,7500.0,16.0081,16.0081,16.0081,16.0081,7500.0
2011-04-08 14:05:00,19.78,19.78,19.78,19.78,3500.0,16.0081,16.0081,16.0081,16.0081,3500.0
2011-04-08 14:10:00,19.78,19.79,19.77,19.77,23000.0,16.0081,16.0162,16.0,16.0,23000.0
2011-04-08 14:15:00,19.77,19.77,19.75,19.76,24000.0,16.0,16.0,15.9838,15.9919,24000.0
2011-04-08 14:20:00,19.76,19.76,19.74,19.75,33500.0,15.9919,15.9919,15.9757,15.9838,33500.0
2011-04-08 14:25:00,19.75,19.75,19.74,19.74,16500.0,15.9838,15.9838,15.9757,15.9757,16500.0
2011-04-08 14:30:00,19.74,19.74,19.72,19.73,50500.0,15.9757,15.9757,15.9595,15.9676,50500.0
2011-04-08 14:35:00,19.72,19.72,19.7,19.71,55000.0,15.9595,15.9595,15.9433,15.9514,55000.0
2011-04-08 14:40:00,19.71,19.71,19.69,19.69,25500.0,15.9514,15.9514,15.9352,15.9352,25500.0
2011-04-08 14:45:00,19.69,19.69,19.66,19.67,25500.0,15.9352,15.9352,15.911,15.9191,25500.0
2011-04-08 14:50:00,19.66,19.67,19.66,19.67,26000.0,15.911,15.9191,15.911,15.9191,26000.0
2011-04-08 14:55:00,19.67,19.67,19.63,19.63,110500.0,15.9191,15.9191,15.8867,15.8867,110500.0
2011-04-08 15:00:00,19.62,19.64,19.62,19.64,32500.0,15.8786,15.8948,15.8786,15.8948,32500.0
2011-04-08 15:05:00,19.64,19.67,19.63,19.66,25500.0,15.8948,15.9191,15.8867,15.911,25500.0
2011-04-08 15:10:00,19.66,19.67,19.66,19.66,87000.0,15.911,15.9191,15.911,15.911,87000.0
2011-04-08 15:15:00,19.67,19.67,19.66,19.67,14500.0,15.9191,15.9191,15.911,15.9191,14500.0
2011-04-08 15:20:00,19.67,19.67,19.66,19.66,48000.0,15.9191,15.9191,15.911,15.911,48000.0
2011-04-08 15:25:00,19.66,19.66,19.65,19.66,79500.0,15.911,15.911,15.9029,15.911,79500.0
2011-04-08 15:30:00,19.66,19.69,19.66,19.68,34000.0,15.911,15.9352,15.911,15.9272,34000.0
2011-04-08 15:35:00,19.68,19.69,19.67,19.67,25500.0,15.9272,15.9352,15.9191,15.9191,25500.0
2011-04-08 15:40:00,19.67,19.69,19.67,19.68,32500.0,15.9191,15.9352,15.9191,15.9272,32500.0
2011-04-08 15:45:00,19.69,19.7,19.69,19.7,35000.0,15.9352,15.9433,15.9352,15.9433,35000.0
2011-04-08 15:50:00,19.7,19.72,19.7,19.72,41000.0,15.9433,15.9595,15.9433,15.9595,41000.0
2011-04-08 15:55:00,19.72,19.72,19.72,19.72,53500.0,15.9595,15.9595,15.9595,15.9595,53500.0
2011-04-11 09:30:00,19.76,19.79,19.76,19.77,121500.0,15.9919,16.0162,15.9919,16.0,121500.0
2011-04-11 09:35:00,19.77,19.78,19.72,19.74,64000.0,16.0,16.0081,15.9595,15.9757,64000.0
2011-04-11 09:40:00,19.73,19.73,19.7,19.72,62000.0,15.9676,15.9676,15.9433,15.9595,62000.0
2011-04-11 09:45:00,19.73,19.77,19.73,19.77,61500.0,15.9676,16.0,15.9676,16.0,61500.0
2011-04-11 09:50:00,19.78,19.78,19.76,19.77,57500.0,16.0081,16.0081,15.9919,16.0,57500.0
2011-04-11 09:55:00,19.77,19.77,19.74,19.74,13000.0,16.0,16.0,15.9757,15.9757,13000.0
2011-04-11 10:00:00,19.75,19.75,19.73,19.73,18000.0,15.9838,15.9838,15.9676,15.9676,18000.0
2011-04-11 10:05:00,19.73,19.73,19.7,19.71,47500.0,15.9676,15.9676,15.9433,15.9514,47500.0
2011-04-11 10:10:00,19.71,19.72,19.69,19.7,32000.0,15.9514,15.9595,15.9352,15.9433,32000.0
2011-04-11 10:15:00,19.7,19.71,19.68,19.68,50000.0,15.9433,15.9514,15.9272,15.9272,50000.0
2011-04-11 10:20:00,19.67,19.68,19.66,19.67,44000.0,15.9191,15.9272,15.911,15.9191,44000.0
2011-04-11 10:25:00,19.67,19.68,19.67,19.67,16000.0,15.9191,15.9272,15.9191,15.9191,16000.0
2011-04-11 10:30:00,19.66,19.67,19.65,19.67,12000.0,15.911,15.9191,15.9029,15.9191,12000.0
2011-04-11 10:35:00,19.67,19.68,19.66,19.68,8000.0,15.9191,15.9272,15.911,15.9272,8000.0
2011-04-11 10:40:00,19.68,19.7,19.67,19.69,24500.0,15.9272,15.9433,15.9191,15.9352,24500.0
2011-04-11 10:45:00,19.71,19.72,19.71,19.71,24000.0,15.9514,15.9595,15.9514,15.9514,24000.0
2011-04-11 10:50:00,19.71,19.72,19.71,19.72,46500.0,15.9514,15.9595,15.9514,15.9595,46500.0
2011-04-11 10:55:00,19.71,19.72,19.7,19.7,15000.0,15.9514,15.9595,15.9433,15.9433,15000.0
2011-04-11 11:00:00,19.71,19.71,19.69,19.69,12000.0,15.9514,15.9514,15.9352,15.9352,12000.0
2011-04-11 11:05:00,19.7,19.71,19.7,19.71,10500.0,15.9433,15.9514,15.9433,15.9514,10500.0
2011-04-11 11:10:00,19.71,19.71,19.7,19.71,17500.0,15.9514,15.9514,15.9433,15.9514,17500.0
2011-04-11 11:15:00,19.72,19.75,19.72,19.74,31000.0,15.9595,15.9838,15.9595,15.9757,31000.0
2011-04-11 11:20:00,19.73,19.73,19.71,19.71,26000.0,15.9676,15.9676,15.9514,15.9514,26000.0
2011-04-11 11:25:00,19.71,19.72,19.7,19.7,10000.0,15.9514,15.9595,15.9433,15.9433,10000.0
2011-04-11 11:30:00,19.69,19.69,19.68,19.69,16500.0,15.9352,15.9352,15.9272,15.9352,16500.0
2011-04-11 11:35:00,19.69,19.69,19.68,19.68,4500.0,15.9352,15.9352,15.9272,15.9272,4500.0
2011-04-11 11:40:00,19.68,19.69,19.68,19.69,4500.0,15.9272,15.9352,15.9272,15.9352,4500.0
2011-04-11 11:45:00,19.68,19.68,19.68,19.68,500.0,15.9272,15.9272,15.9272,15.9272,500.0
2011-04-11 11:50:00,19.68,19.69,19.68,19.68,4000.0,15.9272,15.9352,15.9272,15.9272,4000.0
2011-04-11 11:55:00,19.67,19.68,19.65,19.65,15000.0,15.9191,15.9272,15.9029,15.9029,15000.0
2011-04-11 12:00:00,19.66,19.66,19.66,19.66,7000.0,15.911,15.911,15.911,15.911,7000.0
2011-04-11 12:05:00,19.65,19.65,19.64,19.65,34500.0,15.9029,15.9029,15.8948,15.9029,34500.0
2011-04-11 12:10:00,19.65,19.65,19.65,19.65,4500.0,15.9029,15.9029,15.9029,15.9029,4500.0
2011-04-11 12:15:00,19.64,19.64,19.63,19.63,18500.0,15.8948,15.8948,15.8867,15.8867,18500.0
2011-04-11 12:20:00,19.64,19.65,19.64,19.65,16000.0,15.8948,15.9029,15.8948,15.9029,16000.0
2011-04-11 12:25:00,19.65,19.66,19.65,19.66,10000.0,15.9029,15.911,15.9029,15.911,10000.0
2011-04-11 12:30:00,19.66,19.66,19.64,19.64,11500.0,15.911,15.911,15.8948,15.8948,11500.0
2011-04-11 12:35:00,19.64,19.64,19.6,19.61,44000.0,15.8948,15.8948,15.8624,15.8705,44000.0
2011-04-11 12:40:00,19.61,19.61,19.59,19.61,57500.0,15.8705,15.8705,15.8543,15.8705,57500.0
2011-04-11 12:45:00,19.62,19.62,19.61,19.61,26500.0,15.8786,15.8786,15.8705,15.8705,26500.0
2011-04-11 12:50:00,19.61,19.61,19.6,19.61,6000.0,15.8705,15.8705,15.8624,15.8705,6000.0
2011-04-11 12:55:00,19.6,19.6,19.59,19.59,13000.0,15.8624,15.8624,15.8543,15.8543,13000.0
2011-04-11 13:00:00,19.59,19.59,19.58,19.59,36000.0,15.8543,15.8543,15.8462,15.8543,36000.0
2011-04-11 13:05:00,19.6,19.6,19.6,19.6,7500.0,15.8624,15.8624,15.8624,15.8624,7500.0
2011-04-11 13:10:00,19.61,19.61,19.6,19.61,21000.0,15.8705,15.8705,15.8624,15.8705,21000.0
2011-04-11 13:15:00,19.6,19.6,19.59,19.6,15500.0,15.8624,15.8624,15.8543,15.8624,15500.0
2011-04-11 13:20:00,19.61,19.61,19.61,19.61,3500.0,15.8705,15.8705,15.8705,15.8705,3500.0
2011-04-11 13:25:00,19.61,19.62,19.61,19.61,7000.0,15.8705,15.8786,15.8705,15.8705,7000.0
2011-04-11 13:30:00,19.61,19.62,19.61,19.62,6000.0,15.8705,15.8786,15.8705,15.8786,6000.0
2011-04-11 13:35:00,19.6,19.6,19.6,19.6,16000.0,15.8624,15.8624,15.8624,15.8624,16000.0
2011-04-11 13:40:00,19.6,19.62,19.6,19.62,20500.0,15.8624,15.8786,15.8624,15.8786,20500.0
2011-04-11 13:45:00,19.61,19.61,19.6,19.6,15500.0,15.8705,15.8705,15.8624,15.8624,15500.0
2011-04-11 13:50:00,19.59,19.61,19.59,19.61,38500.0,15.8543,15.8705,15.8543,15.8705,38500.0
2011-04-11 13:55:00,19.61,19.61,19.6,19.61,17000.0,15.8705,15.8705,15.8624,15.8705,17000.0
2011-04-11 14:00:00,19.61,19.62,19.6,19.62,19500.0,15.8705,15.8786,15.8624,15.8786,19500.0
2011-04-11 14:05:00,19.61,19.63,19.61,19.62,12500.0,15.8705,15.8867,15.8705,15.8786,12500.0
2011-04-11 14:10:00,19.62,19.62,19.61,19.61,4000.0,15.8786,15.8786,15.8705,15.8705,4000.0
2011-04-11 14:15:00,19.62,19.63,19.62,19.63,21000.0,15.8786,15.8867,15.8786,15.8867,21000.0
2011-04-11 14:20:00,19.62,19.63,19.61,19.62,41500.0,15.8786,15.8867,15.8705,15.8786,41500.0
2011-04-11 14:25:00,19.62,19.62,19.61,19.62,44500.0,15.8786,15.8786,15.8705,15.8786,44500.0
2011-04-11 14:30:00,19.62,19.63,19.6,19.6,31500.0,15.8786,15.8867,15.8624,15.8624,31500.0
2011-04-11 14:35:00,19.6,19.6,19.59,19.59,35000.0,15.8624,15.8624,15.8543,15.8543,35000.0
2011-04-11 14:40:00,19.59,19.6,19.59,19.59,10500.0,15.8543,15.8624,15.8543,15.8543,10500.0
2011-04-11 14:45:00,19.58,19.59,19.58,19.58,16000.0,15.8462,15.8543,15.8462,15.8462,16000.0
2011-04-11 14:50:00,19.58,19.6,19.58,19.59,40000.0,15.8462,15.8624,15.8462,15.8543,40000.0
2011-04-11 14:55:00,19.58,19.59,19.56,19.57,39000.0,15.8462,15.8543,15.83,15.8381,39000.0
2011-04-11 15:00:00,19.57,19.57,19.55,19.55,43000.0,15.8381,15.8381,15.8219,15.8219,43000.0
2011-04-11 15:05:00,19.56,19.57,19.56,19.56,21500.0,15.83,15.8381,15.83,15.83,21500.0
2011-04-11 15:10:00,19.56,19.56,19.53,19.53,17500.0,15.83,15.83,15.8058,15.8058,17500.0
2011-04-11 15:15:00,19.54,19.56,19.52,19.55,87500.0,15.8139,15.83,15.7977,15.8219,87500.0
2011-04-11 15:20:00,19.55,19.56,19.55,19.56,25500.0,15.8219,15.83,15.8219,15.83,25500.0
2011-04-11 15:25:00,19.56,19.56,19.55,19.55,17000.0,15.83,15.83,15.8219,15.8219,17000.0
2011-04-11 15:30:00,19.54,19.56,19.54,19.55,33000.0,15.8139,15.83,15.8139,15.8219,33000.0
2011-04-11 15:35:00,19.55,19.56,19.54,19.56,34500.0,15.8219,15.83,15.8139,15.83,34500.0
2011-04-11 15:40:00,19.55,19.56,19.55,19.56,13500.0,15.8219,15.83,15.8219,15.83,13500.0
2011-04-11 15:45:00,19.57,19.58,19.56,19.58,62000.0,15.8381,15.8462,15.83,15.8462,62000.0
2011-04-11 15:50:00,19.58,19.59,19.58,19.58,21500.0,15.8462,15.8543,15.8462,15.8462,21500.0
2011-04-11 15:55:00,19.58,19.58,19.57,19.58,26000.0,15.8462,15.8462,15.8381,15.8462,26000.0
2011-04-12 09:30:00,19.48,19.49,19.45,19.46,145500.0,15.7653,15.7734,15.741,15.7491,145500.0
2011-04-12 09:35:00,19.47,19.52,19.46,19.5,66500.0,15.7572,15.7977,15.7491,15.7815,66500.0
2011-04-12 09:40:00,19.5,19.53,19.5,19.51,14500.0,15.7815,15.8058,15.7815,15.7896,14500.0
2011-04-12 09:45:00,19.51,19.55,19.51,19.53,34500.0,15.7896,15.8219,15.7896,15.8058,34500.0
2011-04-12 09:50:00,19.53,19.53,19.5,19.5,37000.0,15.8058,15.8058,15.7815,15.7815,37000.0
2011-04-12 09:55:00,19.48,19.48,19.45,19.46,25000.0,15.7653,15.7653,15.741,15.7491,25000.0
2011-04-12 10:00:00,19.46,19.47,19.44,19.46,48000.0,15.7491,15.7572,15.7329,15.7491,48000.0
2011-04-12 10:05:00,19.46,19.46,19.41,19.42,125500.0,15.7491,15.7491,15.7086,15.7167,125500.0
2011-04-12 10:10:00,19.41,19.44,19.4,19.43,121000.0,15.7086,15.7329,15.7006,15.7248,121000.0
2011-04-12 10:15:00,19.43,19.44,19.42,19.42,17500.0,15.7248,15.7329,15.7167,15.7167,17500.0
2011-04-12 10:20:00,19.43,19.43,19.4,19.4,8500.0,15.7248,15.7248,15.7006,15.7006,8500.0
2011-04-12 10:25:00,19.4,19.44,19.4,19.44,43000.0,15.7006,15.7329,15.7006,15.7329,43000.0
2011-04-12 10:30:00,19.43,19.43,19.41,19.41,16000.0,15.7248,15.7248,15.7086,15.7086,16000.0
2011-04-12 10:35:00,19.41,19.41,19.37,19.4,164000.0,15.7086,15.7086,15.6763,15.7006,164000.0
2011-04-12 10:40:00,19.4,19.42,19.39,19.4,15000.0,15.7006,15.7167,15.6925,15.7006,15000.0
2011-04-12 10:45:00,19.39,19.39,19.37,19.38,28500.0,15.6925,15.6925,15.6763,15.6844,28500.0
2011-04-12 10:50:00,19.39,19.39,19.36,19.36,38000.0,15.6925,15.6925,15.6682,15.6682,38000.0
2011-04-12 10:55:00,19.36,19.37,19.36,19.36,32500.0,15.6682,15.6763,15.6682,15.6682,32500.0
2011-04-12 11:00:00,19.36,19.37,19.36,19.36,31500.0,15.6682,15.6763,15.6682,15.6682,31500.0
2011-04-12 11:05:00,19.35,19.36,19.35,19.35,22500.0,15.6601,15.6682,15.6601,15.6601,22500.0
2011-04-12 11:10:00,19.36,19.38,19.36,19.38,19500.0,15.6682,15.6844,15.6682,15.6844,19500.0
2011-04-12 11:15:00,19.38,19.38,19.36,19.36,18000.0,15.6844,15.6844,15.6682,15.6682,18000.0
2011-04-12 11:20:00,19.36,19.37,19.36,19.37,40000.0,15.6682,15.6763,15.6682,15.6763,40000.0
2011-04-12 11:25:00,19.37,19.38,19.36,19.38,19500.0,15.6763,15.6844,15.6682,15.6844,19500.0
2011-04-12 11:30:00,19.38,19.39,19.38,19.39,11500.0,15.6844,15.6925,15.6844,15.6925,11500.0
2011-04-12 11:35:00,19.4,19.41,19.4,19.4,3500.0,15.7006,15.7086,15.7006,15.7006,3500.0
2011-04-12 11:40:00,19.41,19.41,19.4,19.4,10500.0,15.7086,15.7086,15.7006,15.7006,10500.0
2011-04-12 11:45:00,19.41,19.41,19.39,19.39,11000.0,15.7086,15.7086,15.6925,15.6925,11000.0
2011-04-12 11:50:00,19.39,19.39,19.38,19.38,10000.0,15.6925,15.6925,15.6844,15.6844,10000.0
2011-04-12 11:55:00,19.38,19.38,19.37,19.37,16500.0,15.6844,15.6844,15.6763,15.6763,16500.0
2011-04-12 12:00:00,19.38,19.39,19.38,19.38,13500.0,15.6844,15.6925,15.6844,15.6844,13500.0
2011-04-12 12:05:00,19.38,19.38,19.37,19.37,60000.0,15.6844,15.6844,15.6763,15.6763,60000.0
2011-04-12 12:10:00,19.37,19.38,19.37,19.38,22000.0,15.6763,15.6844,15.6763,15.6844,22000.0
2011-04-12 12:15:00,19.37,19.38,19.37,19.37,62000.0,15.6763,15.6844,15.6763,15.6763,62000.0
2011-04-12 12:20:00,19.38,19.38,19.37,19.38,26500.0,15.6844,15.6844,15.6763,15.6844,26500.0
2011-04-12 12:25:00,19.38,19.39,19.38,19.38,533000.0,15.6844,15.6925,15.6844,15.6844,533000.0
2011-04-12 12:30:00,19.38,19.38,19.37,19.37,24000.0,15.6844,15.6844,15.6763,15.6763,24000.0
2011-04-12 12:35:00,19.37,19.38,19.37,19.38,15000.0,15.6763,15.6844,15.6763,15.6844,15000.0
2011-04-12 12:40:00,19.37,19.4,19.37,19.39,19000.0,15.6763,15.7006,15.6763,15.6925,19000.0
2011-04-12 12:45:00,19.4,19.41,19.4,19.41,32500.0,15.7006,15.7086,15.7006,15.7086,32500.0
2011-04-12 12:50:00,19.41,19.41,19.4,19.41,30500.0,15.7086,15.7086,15.7006,15.7086,30500.0
2011-04-12 12:55:00,19.4,19.4,19.39,19.4,26000.0,15.7006,15.7006,15.6925,15.7006,26000.0
2011-04-12 13:00:00,19.39,19.4,19.38,19.4,12500.0,15.6925,15.7006,15.6844,15.7006,12500.0
2011-04-12 13:05:00,19.41,19.41,19.39,19.39,12000.0,15.7086,15.7086,15.6925,15.6925,12000.0
2011-04-12 13:10:00,19.39,19.4,19.38,19.38,7500.0,15.6925,15.7006,15.6844,15.6844,7500.0
2011-04-12 13:15:00,19.38,19.38,19.37,19.37,31000.0,15.6844,15.6844,15.6763,15.6763,31000.0
2011-04-12 13:20:00,19.37,19.37,19.37,19.37,24000.0,15.6763,15.6763,15.6763,15.6763,24000.0
2011-04-12 13:25:00,19.38,19.4,19.38,19.4,7500.0,15.6844,15.7006,15.6844,15.7006,7500.0
2011-04-12 13:30:00,19.41,19.41,19.4,19.41,27000.0,15.7086,15.7086,15.7006,15.7086,27000.0
2011-04-12 13:35:00,19.41,19.41,19.4,19.4,13500.0,15.7086,15.7086,15.7006,15.7006,13500.0
2011-04-12 13:40:00,19.39,19.39,19.39,19.39,12000.0,15.6925,15.6925,15.6925,15.6925,12000.0
2011-04-12 13:45:00,19.4,19.43,19.4,19.42,19000.0,15.7006,15.7248,15.7006,15.7167,19000.0
2011-04-12 13:50:00,19.42,19.43,19.41,19.43,19000.0,15.7167,15.7248,15.7086,15.7248,19000.0
2011-04-12 13:55:00,19.43,19.43,19.42,19.42,13000.0,15.7248,15.7248,15.7167,15.7167,13000.0
2011-04-12 14:00:00,19.41,19.43,19.41,19.42,29000.0,15.7086,15.7248,15.7086,15.7167,29000.0
2011-04-12 14:05:00,19.42,19.47,19.42,19.46,85500.0,15.7167,15.7572,15.7167,15.7491,85500.0
2011-04-12 14:10:00,19.46,19.46,19.44,19.45,24500.0,15.7491,15.7491,15.7329,15.741,24500.0
2011-04-12 14:15:00,19.45,19.45,19.43,19.44,70000.0,15.741,15.741,15.7248,15.7329,70000.0
2011-04-12 14:20:00,19.44,19.46,19.44,19.45,50000.0,15.7329,15.7491,15.7329,15.741,50000.0
2011-04-12 14:25:00,19.44,19.45,19.43,19.44,105000.0,15.7329,15.741,15.7248,15.7329,105000.0
2011-04-12 14:30:00,19.44,19.45,19.43,19.43,61000.0,15.7329,15.741,15.7248,15.7248,61000.0
2011-04-12 14:35:00,19.42,19.43,19.41,19.42,20500.0,15.7167,15.7248,15.7086,15.7167,20500.0
2011-04-12 14:40:00,19.42,19.43,19.42,19.42,26500.0,15.7167,15.7248,15.7167,15.7167,26500.0
2011-04-12 14:45:00,19.41,19.41,19.39,19.39,57500.0,15.7086,15.7086,15.6925,15.6925,57500.0
2011-04-12 14:50:00,19.4,19.41,19.39,19.4,51000.0,15.7006,15.7086,15.6925,15.7006,51000.0
2011-04-12 14:55:00,19.4,19.4,19.39,19.39,46000.0,15.7006,15.7006,15.6925,15.6925,46000.0
2011-04-12 15:00:00,19.4,19.4,19.4,19.4,11500.0,15.7006,15.7006,15.7006,15.7006,11500.0
2011-04-12 15:05:00,19.4,19.41,19.39,19.39,24500.0,15.7006,15.7086,15.6925,15.6925,24500.0
2011-04-12 15:10:00,19.4,19.4,19.39,19.4,49500.0,15.7006,15.7006,15.6925,15.7006,49500.0
2011-04-12 15:15:00,19.4,19.4,19.39,19.4,34500.0,15.7006,15.7006,15.6925,15.7006,34500.0
2011-04-12 15:20:00,19.4,19.4,19.37,19.38,46500.0,15.7006,15.7006,15.6763,15.6844,46500.0
2011-04-12 15:25:00,19.38,19.38,19.36,19.37,51500.0,15.6844,15.6844,15.6682,15.6763,51500.0
2011-04-12 15:30:00,19.36,19.36,19.35,19.36,27000.0,15.6682,15.6682,15.6601,15.6682,27000.0
2011-04-12 15:35:00,19.36,19.38,19.36,19.37,25000.0,15.6682,15.6844,15.6682,15.6763,25000.0
2011-04-12 15:40:00,19.37,19.38,19.37,19.38,94000.0,15.6763,15.6844,15.6763,15.6844,94000.0
2011-04-12 15:45:00,19.37,19.38,19.36,19.38,68500.0,15.6763,15.6844,15.6682,15.6844,68500.0
2011-04-12 15:50:00,19.38,19.39,19.38,19.39,98500.0,15.6844,15.6925,15.6844,15.6925,98500.0
2011-04-12 15:55:00,19.38,19.39,19.38,19.39,62000.0,15.6844,15.6925,15.6844,15.6925,62000.0
2011-04-13 09:30:00,19.5,19.55,19.5,19.52,123000.0,15.7815,15.8219,15.7815,15.7977,123000.0
2011-04-13 09:35:00,19.52,19.53,19.5,19.5,23500.0,15.7977,15.8058,15.7815,15.7815,23500.0
2011-04-13 09:40:00,19.52,19.53,19.49,19.49,20500.0,15.7977,15.8058,15.7734,15.7734,20500.0
2011-04-13 09:45:00,19.5,19.5,19.48,19.48,41000.0,15.7815,15.7815,15.7653,15.7653,41000.0
2011-04-13 09:50:00,19.49,19.49,19.48,19.49,48000.0,15.7734,15.7734,15.7653,15.7734,48000.0
2011-04-13 09:55:00,19.49,19.49,19.44,19.45,83000.0,15.7734,15.7734,15.7329,15.741,83000.0
2011-04-13 10:00:00,19.45,19.46,19.44,19.45,110500.0,15.741,15.7491,15.7329,15.741,110500.0
2011-04-13 10:05:00,19.45,19.46,19.42,19.42,43500.0,15.741,15.7491,15.7167,15.7167,43500.0
2011-04-13 10:10:00,19.42,19.44,19.41,19.42,59500.0,15.7167,15.7329,15.7086,15.7167,59500.0
2011-04-13 10:15:00,19.42,19.45,19.42,19.45,41500.0,15.7167,15.741,15.7167,15.741,41500.0
2011-04-13 10:20:00,19.45,19.45,19.43,19.45,49500.0,15.741,15.741,15.7248,15.741,49500.0
2011-04-13 10:25:00,19.45,19.48,19.45,19.47,21000.0,15.741,15.7653,15.741,15.7572,21000.0
2011-04-13 10:30:00,19.47,19.49,19.47,19.49,16500.0,15.7572,15.7734,15.7572,15.7734,16500.0
2011-04-13 10:35:00,19.48,19.48,19.46,19.46,8500.0,15.7653,15.7653,15.7491,15.7491,8500.0
2011-04-13 10:40:00,19.45,19.49,19.45,19.49,46000.0,15.741,15.7734,15.741,15.7734,46000.0
2011-04-13 10:45:00,19.49,19.52,19.48,19.52,40000.0,15.7734,15.7977,15.7653,15.7977,40000.0
2011-04-13 10:50:00,19.52,19.52,19.49,19.5,27500.0,15.7977,15.7977,15.7734,15.7815,27500.0
2011-04-13 10:55:00,19.5,19.5,19.49,19.5,49500.0,15.7815,15.7815,15.7734,15.7815,49500.0
2011-04-13 11:00:00,19.5,19.5,19.49,19.49,3000.0,15.7815,15.7815,15.7734,15.7734,3000.0
2011-04-13 11:05:00,19.49,19.49,19.48,19.48,29500.0,15.7734,15.7734,15.7653,15.7653,29500.0
2011-04-13 11:10:00,19.48,19.48,19.46,19.47,51500.0,15.7653,15.7653,15.7491,15.7572,51500.0
2011-04-13 11:15:00,19.46,19.47,19.45,19.46,73500.0,15.7491,15.7572,15.741,15.7491,73500.0
2011-04-13 11:20:00,19.46,19.46,19.44,19.45,54000.0,15.7491,15.7491,15.7329,15.741,54000.0
2011-04-13 11:25:00,19.45,19.45,19.43,19.44,68000.0,15.741,15.741,15.7248,15.7329,68000.0
2011-04-13 11:30:00,19.44,19.45,19.43,19.45,21500.0,15.7329,15.741,15.7248,15.741,21500.0
2011-04-13 11:35:00,19.45,19.45,19.4,19.4,115500.0,15.741,15.741,15.7006,15.7006,115500.0
2011-04-13 11:40:00,19.4,19.43,19.4,19.43,36000.0,15.7006,15.7248,15.7006,15.7248,36000.0
2011-04-13 11:45:00,19.42,19.44,19.42,19.44,14500.0,15.7167,15.7329,15.7167,15.7329,14500.0
2011-04-13 11:50:00,19.43,19.44,19.43,19.44,82000.0,15.7248,15.7329,15.7248,15.7329,82000.0
2011-04-13 11:55:00,19.44,19.44,19.39,19.39,129000.0,15.7329,15.7329,15.6925,15.6925,129000.0
2011-04-13 12:00:00,19.39,19.42,19.38,19.42,61500.0,15.6925,15.7167,15.6844,15.7167,61500.0
2011-04-13 12:05:00,19.42,19.43,19.41,19.43,39500.0,15.7167,15.7248,15.7086,15.7248,39500.0
2011-04-13 12:10:00,19.44,19.45,19.43,19.45,25500.0,15.7329,15.741,15.7248,15.741,25500.0
2011-04-13 12:15:00,19.44,19.45,19.44,19.45,15000.0,15.7329,15.741,15.7329,15.741,15000.0
2011-04-13 12:20:00,19.45,19.45,19.42,19.42,42500.0,15.741,15.741,15.7167,15.7167,42500.0
2011-04-13 12:25:00,19.42,19.43,19.42,19.42,37000.0,15.7167,15.7248,15.7167,15.7167,37000.0
2011-04-13 12:30:00,19.42,19.42,19.4,19.4,76000.0,15.7167,15.7167,15.7006,15.7006,76000.0
2011-04-13 12:35:00,19.4,19.4,19.36,19.38,112000.0,15.7006,15.7006,15.6682,15.6844,112000.0
2011-04-13 12:40:00,19.38,19.38,19.37,19.37,35500.0,15.6844,15.6844,15.6763,15.6763,35500.0
2011-04-13 12:45:00,19.37,19.38,19.35,19.37,50000.0,15.6763,15.6844,15.6601,15.6763,50000.0
2011-04-13 12:50:00,19.38,19.38,19.36,19.37,59500.0,15.6844,15.6844,15.6682,15.6763,59500.0
2011-04-13 12:55:00,19.37,19.37,19.37,19.37,10000.0,15.6763,15.6763,15.6763,15.6763,10000.0
2011-04-13 13:00:00,19.37,19.4,19.36,19.4,53000.0,15.6763,15.7006,15.6682,15.7006,53000.0
2011-04-13 13:05:00,19.39,19.39,19.39,19.39,23000.0,15.6925,15.6925,15.6925,15.6925,23000.0
2011-04-13 13:10:00,19.4,19.4,19.38,19.38,8000.0,15.7006,15.7006,15.6844,15.6844,8000.0
2011-04-13 13:15:00,19.38,19.39,19.38,19.39,6500.0,15.6844,15.6925,15.6844,15.6925,6500.0
2011-04-13 13:20:00,19.39,19.4,19.39,19.39,47500.0,15.6925,15.7006,15.6925,15.6925,47500.0
2011-04-13 13:25:00,19.39,19.39,19.37,19.37,62000.0,15.6925,15.6925,15.6763,15.6763,62000.0
2011-04-13 13:30:00,19.38,19.39,19.37,19.38,18000.0,15.6844,15.6925,15.6763,15.6844,18000.0
2011-04-13 13:35:00,19.39,19.39,19.36,19.37,38000.0,15.6925,15.6925,15.6682,15.6763,38000.0
2011-04-13 13:40:00,19.37,19.38,19.36,19.38,43500.0,15.6763,15.6844,15.6682,15.6844,43500.0
2011-04-13 13:45:00,19.38,19.38,19.37,19.37,31000.0,15.6844,15.6844,15.6763,15.6763,31000.0
2011-04-13 13:50:00,19.37,19.37,19.36,19.36,46500.0,15.6763,15.6763,15.6682,15.6682,46500.0
2011-04-13 13:55:00,19.37,19.37,19.34,19.36,40000.0,15.6763,15.6763,15.652,15.6682,40000.0
2011-04-13 14:00:00,19.36,19.38,19.36,19.37,70500.0,15.6682,15.6844,15.6682,15.6763,70500.0
2011-04-13 14:05:00,19.37,19.38,19.37,19.38,10500.0,15.6763,15.6844,15.6763,15.6844,10500.0
2011-04-13 14:10:00,19.39,19.39,19.37,19.38,46500.0,15.6925,15.6925,15.6763,15.6844,46500.0
2011-04-13 14:15:00,19.38,19.38,19.36,19.37,45500.0,15.6844,15.6844,15.6682,15.6763,45500.0
2011-04-13 14:20:00,19.38,19.4,19.37,19.4,23000.0,15.6844,15.7006,15.6763,15.7006,23000.0
2011-04-13 14:25:00,19.4,19.42,19.39,19.41,101500.0,15.7006,15.7167,15.6925,15.7086,101500.0
2011-04-13 14:30:00,19.41,19.42,19.4,19.41,43000.0,15.7086,15.7167,15.7006,15.7086,43000.0
2011-04-13 14:35:00,19.41,19.42,19.4,19.41,77500.0,15.7086,15.7167,15.7006,15.7086,77500.0
2011-04-13 14:40:00,19.41,19.44,19.41,19.44,60000.0,15.7086,15.7329,15.7086,15.7329,60000.0
2011-04-13 14:45:00,19.45,19.46,19.44,19.44,114500.0,15.741,15.7491,15.7329,15.7329,114500.0
2011-04-13 14:50:00,19.44,19.47,19.44,19.45,233000.0,15.7329,15.7572,15.7329,15.741,233000.0
2011-04-13 14:55:00,19.46,19.47,19.46,19.46,37000.0,15.7491,15.7572,15.7491,15.7491,37000.0
2011-04-13 15:00:00,19.46,19.49,19.46,19.48,190500.0,15.7491,15.7734,15.7491,15.7653,190500.0
2011-04-13 15:05:00,19.48,19.48,19.47,19.48,137500.0,15.7653,15.7653,15.7572,15.7653,137500.0
2011-04-13 15:10:00,19.48,19.48,19.47,19.47,58000.0,15.7653,15.7653,15.7572,15.7572,58000.0
2011-04-13 15:15:00,19.47,19.49,19.46,19.49,217000.0,15.7572,15.7734,15.7491,15.7734,217000.0
2011-04-13 15:20:00,19.49,19.49,19.47,19.48,158500.0,15.7734,15.7734,15.7572,15.7653,158500.0
2011-04-13 15:25:00,19.48,19.48,19.46,19.47,77000.0,15.7653,15.7653,15.7491,15.7572,77000.0
2011-04-13 15:30:00,19.47,19.47,19.45,19.46,73500.0,15.7572,15.7572,15.741,15.7491,73500.0
2011-04-13 15:35:00,19.46,19.47,19.45,19.47,65000.0,15.7491,15.7572,15.741,15.7572,65000.0
2011-04-13 15:40:00,19.47,19.47,19.46,19.47,85500.0,15.7572,15.7572,15.7491,15.7572,85500.0
2011-04-13 15:45:00,19.46,19.47,19.45,19.45,77500.0,15.7491,15.7572,15.741,15.741,77500.0
2011-04-13 15:50:00,19.45,19.46,19.45,19.45,87000.0,15.741,15.7491,15.741,15.741,87000.0
2011-04-13 15:55:00,19.45,19.46,19.45,19.45,167000.0,15.741,15.7491,15.741,15.741,167000.0
2011-04-14 09:30:00,19.31,19.35,19.31,19.34,89000.0,15.6277,15.6601,15.6277,15.652,89000.0
2011-04-14 09:35:00,19.35,19.36,19.33,19.35,40500.0,15.6601,15.6682,15.6439,15.6601,40500.0
2011-04-14 09:40:00,19.36,19.37,19.33,19.33,31000.0,15.6682,15.6763,15.6439,15.6439,31000.0
2011-04-14 09:45:00,19.34,19.34,19.28,19.29,73500.0,15.652,15.652,15.6034,15.6115,73500.0
2011-04-14 09:50:00,19.28,19.32,19.27,19.31,31500.0,15.6034,15.6358,15.5953,15.6277,31500.0
2011-04-14 09:55:00,19.31,19.37,19.3,19.36,23000.0,15.6277,15.6763,15.6196,15.6682,23000.0
2011-04-14 10:00:00,19.37,19.4,19.36,19.38,46500.0,15.6763,15.7006,15.6682,15.6844,46500.0
2011-04-14 10:05:00,19.4,19.4,19.37,19.39,73000.0,15.7006,15.7006,15.6763,15.6925,73000.0
2011-04-14 10:10:00,19.38,19.4,19.37,19.37,63500.0,15.6844,15.7006,15.6763,15.6763,63500.0
2011-04-14 10:15:00,19.36,19.42,19.36,19.4,65500.0,15.6682,15.7167,15.6682,15.7006,65500.0
2011-04-14 10:20:00,19.41,19.42,19.4,19.42,61000.0,15.7086,15.7167,15.7006,15.7167,61000.0
2011-04-14 10:25:00,19.42,19.45,19.42,19.43,55000.0,15.7167,15.741,15.7167,15.7248,55000.0
2011-04-14 10:30:00,19.44,19.44,19.43,19.43,37500.0,15.7329,15.7329,15.7248,15.7248,37500.0
2011-04-14 10:35:00,19.44,19.45,19.43,19.45,6000.0,15.7329,15.741,15.7248,15.741,6000.0
2011-04-14 10:40:00,19.44,19.44,19.42,19.43,17500.0,15.7329,15.7329,15.7167,15.7248,17500.0
2011-04-14 10:45:00,19.42,19.43,19.42,19.43,1000.0,15.7167,15.7248,15.7167,15.7248,1000.0
2011-04-14 10:50:00,19.43,19.44,19.42,19.43,31500.0,15.7248,15.7329,15.7167,15.7248,31500.0
2011-04-14 10:55:00,19.42,19.43,19.41,19.41,22000.0,15.7167,15.7248,15.7086,15.7086,22000.0
2011-04-14 11:00:00,19.41,19.43,19.41,19.43,38500.0,15.7086,15.7248,15.7086,15.7248,38500.0
2011-04-14 11:05:00,19.43,19.43,19.42,19.42,25500.0,15.7248,15.7248,15.7167,15.7167,25500.0
2011-04-14 11:10:00,19.42,19.43,19.39,19.39,56000.0,15.7167,15.7248,15.6925,15.6925,56000.0
2011-04-14 11:15:00,19.39,19.39,19.37,19.38,80500.0,15.6925,15.6925,15.6763,15.6844,80500.0
2011-04-14 11:20:00,19.38,19.39,19.38,19.38,8500.0,15.6844,15.6925,15.6844,15.6844,8500.0
2011-04-14 11:25:00,19.38,19.39,19.36,19.38,98000.0,15.6844,15.6925,15.6682,15.6844,98000.0
2011-04-14 11:30:00,19.38,19.4,19.38,19.39,44500.0,15.6844,15.7006,15.6844,15.6925,44500.0
2011-04-14 11:35:00,19.38,19.39,19.37,19.39,24000.0,15.6844,15.6925,15.6763,15.6925,24000.0
2011-04-14 11:40:00,19.39,19.39,19.35,19.36,49500.0,15.6925,15.6925,15.6601,15.6682,49500.0
2011-04-14 11:45:00,19.36,19.39,19.36,19.37,63000.0,15.6682,15.6925,15.6682,15.6763,63000.0
2011-04-14 11:50:00,19.37,19.39,19.36,19.39,27000.0,15.6763,15.6925,15.6682,15.6925,27000.0
2011-04-14 11:55:00,19.39,19.39,19.38,19.39,26500.0,15.6925,15.6925,15.6844,15.6925,26500.0
2011-04-14 12:00:00,19.39,19.41,19.39,19.41,42500.0,15.6925,15.7086,15.6925,15.7086,42500.0
2011-04-14 12:05:00,19.42,19.42,19.4,19.4,9500.0,15.7167,15.7167,15.7006,15.7006,9500.0
2011-04-14 12:10:00,19.41,19.43,19.41,19.43,38500.0,15.7086,15.7248,15.7086,15.7248,38500.0
2011-04-14 12:15:00,19.43,19.43,19.41,19.41,30000.0,15.7248,15.7248,15.7086,15.7086,30000.0
2011-04-14 12:20:00,19.41,19.42,19.41,19.42,23000.0,15.7086,15.7167,15.7086,15.7167,23000.0
2011-04-14 12:25:00,19.41,19.43,19.41,19.43,14500.0,15.7086,15.7248,15.7086,15.7248,14500.0
2011-04-14 12:30:00,19.43,19.44,19.42,19.43,37000.0,15.7248,15.7329,15.7167,15.7248,37000.0
2011-04-14 12:35:00,19.43,19.43,19.43,19.43,16500.0,15.7248,15.7248,15.7248,15.7248,16500.0
2011-04-14 12:40:00,19.43,19.43,19.42,19.43,8500.0,15.7248,15.7248,15.7167,15.7248,8500.0
2011-04-14 12:45:00,19.43,19.43,19.42,19.42,5000.0,15.7248,15.7248,15.7167,15.7167,5000.0
2011-04-14 12:50:00,19.42,19.44,19.42,19.44,18500.0,15.7167,15.7329,15.7167,15.7329,18500.0
2011-04-14 12:55:00,19.44,19.45,19.44,19.44,7000.0,15.7329,15.741,15.7329,15.7329,7000.0
2011-04-14 13:00:00,19.44,19.45,19.43,19.43,26500.0,15.7329,15.741,15.7248,15.7248,26500.0
2011-04-14 13:05:00,19.43,19.43,19.42,19.43,43500.0,15.7248,15.7248,15.7167,15.7248,43500.0
2011-04-14 13:10:00,19.42,19.43,19.42,19.42,8000.0,15.7167,15.7248,15.7167,15.7167,8000.0
2011-04-14 13:15:00,19.42,19.42,19.41,19.41,30000.0,15.7167,15.7167,15.7086,15.7086,30000.0
2011-04-14 13:20:00,19.41,19.41,19.4,19.4,22000.0,15.7086,15.7086,15.7006,15.7006,22000.0
2011-04-14 13:25:00,19.4,19.41,19.4,19.41,11500.0,15.7006,15.7086,15.7006,15.7086,11500.0
2011-04-14 13:30:00,19.42,19.42,19.4,19.41,14500.0,15.7167,15.7167,15.7006,15.7086,14500.0
2011-04-14 13:35:00,19.41,19.41,19.41,19.41,17000.0,15.7086,15.7086,15.7086,15.7086,17000.0
2011-04-14 13:40:00,19.4,19.4,19.38,19.39,17000.0,15.7006,15.7006,15.6844,15.6925,17000.0
2011-04-14 13:45:00,19.39,19.4,19.39,19.4,19000.0,15.6925,15.7006,15.6925,15.7006,19000.0
2011-04-14 13:50:00,19.4,19.4,19.38,19.38,18000.0,15.7006,15.7006,15.6844,15.6844,18000.0
2011-04-14 13:55:00,19.38,19.39,19.37,19.38,13500.0,15.6844,15.6925,15.6763,15.6844,13500.0
2011-04-14 14:00:00,19.39,19.39,19.38,19.39,21500.0,15.6925,15.6925,15.6844,15.6925,21500.0
2011-04-14 14:05:00,19.39,19.41,19.39,19.41,22500.0,15.6925,15.7086,15.6925,15.7086,22500.0
2011-04-14 14:10:00,19.41,19.41,19.4,19.4,12000.0,15.7086,15.7086,15.7006,15.7006,12000.0
2011-04-14 14:15:00,19.41,19.42,19.41,19.41,16500.0,15.7086,15.7167,15.7086,15.7086,16500.0
2011-04-14 14:20:00,19.41,19.42,19.41,19.41,10500.0,15.7086,15.7167,15.7086,15.7086,10500.0
2011-04-14 14:25:00,19.42,19.43,19.41,19.41,106000.0,15.7167,15.7248,15.7086,15.7086,106000.0
2011-04-14 14:30:00,19.41,19.43,19.41,19.43,38000.0,15.7086,15.7248,15.7086,15.7248,38000.0
2011-04-14 14:35:00,19.44,19.44,19.43,19.43,13000.0,15.7329,15.7329,15.7248,15.7248,13000.0
2011-04-14 14:40:00,19.43,19.43,19.42,19.42,15000.0,15.7248,15.7248,15.7167,15.7167,15000.0
2011-04-14 14:45:00,19.42,19.42,19.41,19.42,41500.0,15.7167,15.7167,15.7086,15.7167,41500.0
2011-04-14 14:50:00,19.42,19.43,19.42,19.43,71000.0,15.7167,15.7248,15.7167,15.7248,71000.0
2011-04-14 14:55:00,19.44,19.45,19.43,19.44,84500.0,15.7329,15.741,15.7248,15.7329,84500.0
2011-04-14 15:00:00,19.44,19.46,19.43,19.46,56000.0,15.7329,15.7491,15.7248,15.7491,56000.0
2011-04-14 15:05:00,19.46,19.47,19.46,19.46,46000.0,15.7491,15.7572,15.7491,15.7491,46000.0
2011-04-14 15:10:00,19.46,19.48,19.45,19.47,39000.0,15.7491,15.7653,15.741,15.7572,39000.0
2011-04-14 15:15:00,19.47,19.48,19.47,19.48,80000.0,15.7572,15.7653,15.7572,15.7653,80000.0
2011-04-14 15:20:00,19.48,19.48,19.47,19.47,63500.0,15.7653,15.7653,15.7572,15.7572,63500.0
2011-04-14 15:25:00,19.47,19.48,19.47,19.47,33500.0,15.7572,15.7653,15.7572,15.7572,33500.0
2011-04-14 15:30:00,19.47,19.48,19.46,19.46,96500.0,15.7572,15.7653,15.7491,15.7491,96500.0
2011-04-14 15:35:00,19.46,19.48,19.46,19.47,55500.0,15.7491,15.7653,15.7491,15.7572,55500.0
2011-04-14 15:40:00,19.47,19.48,19.46,19.46,46500.0,15.7572,15.7653,15.7491,15.7491,46500.0
2011-04-14 15:45:00,19.46,19.47,19.46,19.47,94000.0,15.7491,15.7572,15.7491,15.7572,94000.0
2011-04-14 15:50:00,19.47,19.48,19.46,19.47,33000.0,15.7572,15.7653,15.7491,15.7572,33000.0
2011-04-14 15:55:00,19.47,19.47,19.45,19.46,107500.0,15.7572,15.7572,15.741,15.7491,107500.0
2011-04-15 09:30:00,19.48,19.49,19.46,19.46,150500.0,15.7653,15.7734,15.7491,15.7491,150500.0
2011-04-15 09:35:00,19.46,19.47,19.45,19.46,28500.0,15.7491,15.7572,15.741,15.7491,28500.0
2011-04-15 09:40:00,19.46,19.47,19.44,19.45,22500.0,15.7491,15.7572,15.7329,15.741,22500.0
2011-04-15 09:45:00,19.44,19.44,19.43,19.43,40000.0,15.7329,15.7329,15.7248,15.7248,40000.0
2011-04-15 09:50:00,19.45,19.45,19.44,19.45,27000.0,15.741,15.741,15.7329,15.741,27000.0
2011-04-15 09:55:00,19.49,19.49,19.47,19.49,8000.0,15.7734,15.7734,15.7572,15.7734,8000.0
2011-04-15 10:00:00,19.49,19.54,19.49,19.54,137000.0,15.7734,15.8139,15.7734,15.8139,137000.0
2011-04-15 10:05:00,19.55,19.55,19.53,19.54,29000.0,15.8219,15.8219,15.8058,15.8139,29000.0
2011-04-15 10:10:00,19.53,19.53,19.52,19.53,7500.0,15.8058,15.8058,15.7977,15.8058,7500.0
2011-04-15 10:15:00,19.53,19.53,19.49,19.5,31500.0,15.8058,15.8058,15.7734,15.7815,31500.0
2011-04-15 10:20:00,19.49,19.5,19.48,19.5,83500.0,15.7734,15.7815,15.7653,15.7815,83500.0
2011-04-15 10:25:00,19.5,19.52,19.49,19.51,25500.0,15.7815,15.7977,15.7734,15.7896,25500.0
2011-04-15 10:30:00,19.52,19.54,19.47,19.49,42000.0,15.7977,15.8139,15.7572,15.7734,42000.0
2011-04-15 10:35:00,19.47,19.47,19.45,19.46,13500.0,15.7572,15.7572,15.741,15.7491,13500.0
2011-04-15 10:40:00,19.46,19.49,19.46,19.49,15000.0,15.7491,15.7734,15.7491,15.7734,15000.0
2011-04-15 10:45:00,19.48,19.51,19.47,19.5,25000.0,15.7653,15.7896,15.7572,15.7815,25000.0
2011-04-15 10:50:00,19.5,19.52,19.5,19.52,39000.0,15.7815,15.7977,15.7815,15.7977,39000.0
2011-04-15 10:55:00,19.53,19.54,19.52,19.53,54500.0,15.8058,15.8139,15.7977,15.8058,54500.0
2011-04-15 11:00:00,19.54,19.54,19.53,19.54,18500.0,15.8139,15.8139,15.8058,15.8139,18500.0
2011-04-15 11:05:00,19.54,19.55,19.52,19.53,55500.0,15.8139,15.8219,15.7977,15.8058,55500.0
2011-04-15 11:10:00,19.53,19.53,19.52,19.53,21500.0,15.8058,15.8058,15.7977,15.8058,21500.0
2011-04-15 11:15:00,19.53,19.54,19.53,19.54,29500.0,15.8058,15.8139,15.8058,15.8139,29500.0
2011-04-15 11:20:00,19.54,19.58,19.53,19.57,123500.0,15.8139,15.8462,15.8058,15.8381,123500.0
2011-04-15 11:25:00,19.57,19.59,19.56,19.59,47000.0,15.8381,15.8543,15.83,15.8543,47000.0
2011-04-15 11:30:00,19.6,19.61,19.59,19.6,21000.0,15.8624,15.8705,15.8543,15.8624,21000.0
2011-04-15 11:35:00,19.6,19.6,19.59,19.59,5500.0,15.8624,15.8624,15.8543,15.8543,5500.0
2011-04-15 11:40:00,19.59,19.59,19.59,19.59,30000.0,15.8543,15.8543,15.8543,15.8543,30000.0
2011-04-15 11:45:00,19.59,19.59,19.59,19.59,87000.0,15.8543,15.8543,15.8543,15.8543,87000.0
2011-04-15 11:50:00,19.59,19.6,19.59,19.59,84000.0,15.8543,15.8624,15.8543,15.8543,84000.0
2011-04-15 11:55:00,19.59,19.62,19.59,19.61,801500.0,15.8543,15.8786,15.8543,15.8705,801500.0
2011-04-15 12:00:00,19.6,19.6,19.6,19.6,32000.0,15.8624,15.8624,15.8624,15.8624,32000.0
2011-04-15 12:05:00,19.61,19.61,19.6,19.61,33500.0,15.8705,15.8705,15.8624,15.8705,33500.0
2011-04-15 12:10:00,19.61,19.63,19.61,19.63,38500.0,15.8705,15.8867,15.8705,15.8867,38500.0
2011-04-15 12:15:00,19.64,19.64,19.63,19.63,18500.0,15.8948,15.8948,15.8867,15.8867,18500.0
2011-04-15 12:20:00,19.63,19.63,19.62,19.62,15000.0,15.8867,15.8867,15.8786,15.8786,15000.0
2011-04-15 12:25:00,19.62,19.62,19.62,19.62,5500.0,15.8786,15.8786,15.8786,15.8786,5500.0
2011-04-15 12:30:00,19.62,19.62,19.61,19.61,15500.0,15.8786,15.8786,15.8705,15.8705,15500.0
2011-04-15 12:35:00,19.62,19.64,19.62,19.63,97000.0,15.8786,15.8948,15.8786,15.8867,97000.0
2011-04-15 12:40:00,19.63,19.64,19.63,19.63,67500.0,15.8867,15.8948,15.8867,15.8867,67500.0
2011-04-15 12:45:00,19.64,19.65,19.64,19.65,107000.0,15.8948,15.9029,15.8948,15.9029,107000.0
2011-04-15 12:50:00,19.64,19.65,19.64,19.64,19500.0,15.8948,15.9029,15.8948,15.8948,19500.0
2011-04-15 12:55:00,19.64,19.64,19.64,19.64,24000.0,15.8948,15.8948,15.8948,15.8948,24000.0
2011-04-15 13:00:00,19.65,19.65,19.64,19.64,63000.0,15.9029,15.9029,15.8948,15.8948,63000.0
2011-04-15 13:05:00,19.64,19.64,19.63,19.63,14500.0,15.8948,15.8948,15.8867,15.8867,14500.0
2011-04-15 13:10:00,19.63,19.64,19.63,19.63,7500.0,15.8867,15.8948,15.8867,15.8867,7500.0
2011-04-15 13:15:00,19.63,19.63,19.63,19.63,7500.0,15.8867,15.8867,15.8867,15.8867,7500.0
2011-04-15 13:20:00,19.63,19.63,19.62,19.62,13500.0,15.8867,15.8867,15.8786,15.8786,13500.0
2011-04-15 13:25:00,19.62,19.62,19.61,19.61,25500.0,15.8786,15.8786,15.8705,15.8705,25500.0
2011-04-15 13:30:00,19.61,19.62,19.61,19.62,13500.0,15.8705,15.8786,15.8705,15.8786,13500.0
2011-04-15 13:35:00,19.62,19.62,19.61,19.62,7000.0,15.8786,15.8786,15.8705,15.8786,7000.0
2011-04-15 13:40:00,19.61,19.62,19.61,19.61,13000.0,15.8705,15.8786,15.8705,15.8705,13000.0
2011-04-15 13:45:00,19.61,19.62,19.61,19.62,20500.0,15.8705,15.8786,15.8705,15.8786,20500.0
2011-04-15 13:50:00,19.62,19.62,19.62,19.62,32500.0,15.8786,15.8786,15.8786,15.8786,32500.0
2011-04-15 13:55:00,19.62,19.62,19.62,19.62,7500.0,15.8786,15.8786,15.8786,15.8786,7500.0
2011-04-15 14:00:00,19.61,19.62,19.61,19.62,11000.0,15.8705,15.8786,15.8705,15.8786,11000.0
2011-04-15 14:05:00,19.62,19.62,19.62,19.62,27000.0,15.8786,15.8786,15.8786,15.8786,27000.0
2011-04-15 14:10:00,19.62,19.63,19.62,19.62,27500.0,15.8786,15.8867,15.8786,15.8786,27500.0
2011-04-15 14:15:00,19.62,19.63,19.62,19.63,27000.0,15.8786,15.8867,15.8786,15.8867,27000.0
2011-04-15 14:20:00,19.62,19.64,19.62,19.64,19500.0,15.8786,15.8948,15.8786,15.8948,19500.0
2011-04-15 14:25:00,19.64,19.64,19.63,19.63,27500.0,15.8948,15.8948,15.8867,15.8867,27500.0
2011-04-15 14:30:00,19.63,19.64,19.63,19.64,37500.0,15.8867,15.8948,15.8867,15.8948,37500.0
2011-04-15 14:35:00,19.64,19.65,19.64,19.64,9000.0,15.8948,15.9029,15.8948,15.8948,9000.0
2011-04-15 14:40:00,19.64,19.65,19.64,19.64,6500.0,15.8948,15.9029,15.8948,15.8948,6500.0
2011-04-15 14:45:00,19.65,19.65,19.63,19.63,21000.0,15.9029,15.9029,15.8867,15.8867,21000.0
2011-04-15 14:50:00,19.63,19.63,19.63,19.63,19500.0,15.8867,15.8867,15.8867,15.8867,19500.0
2011-04-15 14:55:00,19.63,19.64,19.63,19.64,20500.0,15.8867,15.8948,15.8867,15.8948,20500.0
2011-04-15 15:00:00,19.64,19.64,19.63,19.63,33000.0,15.8948,15.8948,15.8867,15.8867,33000.0
2011-04-15 15:05:00,19.63,19.63,19.62,19.63,18500.0,15.8867,15.8867,15.8786,15.8867,18500.0
2011-04-15 15:10:00,19.63,19.63,19.61,19.62,90000.0,15.8867,15.8867,15.8705,15.8786,90000.0
2011-04-15 15:15:00,19.61,19.62,19.6,19.61,130500.0,15.8705,15.8786,15.8624,15.8705,130500.0
2011-04-15 15:20:00,19.61,19.61,19.59,19.6,89000.0,15.8705,15.8705,15.8543,15.8624,89000.0
2011-04-15 15:25:00,19.6,19.61,19.59,19.61,71500.0,15.8624,15.8705,15.8543,15.8705,71500.0
2011-04-15 15:30:00,19.61,19.62,19.6,19.62,67500.0,15.8705,15.8786,15.8624,15.8786,67500.0
2011-04-15 15:35:00,19.62,19.62,19.6,19.61,80500.0,15.8786,15.8786,15.8624,15.8705,80500.0
2011-04-15 15:40:00,19.61,19.62,19.6,19.6,119000.0,15.8705,15.8786,15.8624,15.8624,119000.0
2011-04-15 15:45:00,19.6,19.61,19.59,19.6,76000.0,15.8624,15.8705,15.8543,15.8624,76000.0
2011-04-15 15:50:00,19.6,19.62,19.6,19.61,41000.0,15.8624,15.8786,15.8624,15.8705,41000.0
2011-04-15 15:55:00,19.61,19.63,19.61,19.63,98500.0,15.8705,15.8867,15.8705,15.8867,98500.0
2011-04-18 09:30:00,19.38,19.4,19.26,19.26,229500.0,15.6844,15.7006,15.5872,15.5872,229500.0
2011-04-18 09:35:00,19.27,19.29,19.26,19.29,56500.0,15.5953,15.6115,15.5872,15.6115,56500.0
2011-04-18 09:40:00,19.29,19.32,19.26,19.28,346000.0,15.6115,15.6358,15.5872,15.6034,346000.0
2011-04-18 09:45:00,19.3,19.33,19.29,19.32,43000.0,15.6196,15.6439,15.6115,15.6358,43000.0
2011-04-18 09:50:00,19.32,19.33,19.3,19.32,49000.0,15.6358,15.6439,15.6196,15.6358,49000.0
2011-04-18 09:55:00,19.31,19.32,19.28,19.29,38000.0,15.6277,15.6358,15.6034,15.6115,38000.0
2011-04-18 10:00:00,19.3,19.3,19.24,19.26,90000.0,15.6196,15.6196,15.5711,15.5872,90000.0
2011-04-18 10:05:00,19.27,19.27,19.22,19.24,126500.0,15.5953,15.5953,15.5549,15.5711,126500.0
2011-04-18 10:10:00,19.23,19.27,19.23,19.26,49500.0,15.563,15.5953,15.563,15.5872,49500.0
2011-04-18 10:15:00,19.25,19.29,19.24,19.29,61500.0,15.5792,15.6115,15.5711,15.6115,61500.0
2011-04-18 10:20:00,19.29,19.32,19.28,19.3,92500.0,15.6115,15.6358,15.6034,15.6196,92500.0
2011-04-18 10:25:00,19.29,19.29,19.27,19.28,113000.0,15.6115,15.6115,15.5953,15.6034,113000.0
2011-04-18 10:30:00,19.27,19.3,19.27,19.28,153500.0,15.5953,15.6196,15.5953,15.6034,153500.0
2011-04-18 10:35:00,19.29,19.29,19.27,19.27,74000.0,15.6115,15.6115,15.5953,15.5953,74000.0
2011-04-18 10:40:00,19.27,19.27,19.24,19.24,85000.0,15.5953,15.5953,15.5711,15.5711,85000.0
2011-04-18 10:45:00,19.24,19.24,19.22,19.22,161000.0,15.5711,15.5711,15.5549,15.5549,161000.0
2011-04-18 10:50:00,19.22,19.24,19.21,19.23,59000.0,15.5549,15.5711,15.5468,15.563,59000.0
2011-04-18 10:55:00,19.23,19.23,19.2,19.22,36500.0,15.563,15.563,15.5387,15.5549,36500.0
2011-04-18 11:00:00,19.22,19.23,19.2,19.2,58000.0,15.5549,15.563,15.5387,15.5387,58000.0
2011-04-18 11:05:00,19.19,19.2,19.19,19.19,81000.0,15.5306,15.5387,15.5306,15.5306,81000.0
2011-04-18 11:10:00,19.19,19.22,19.19,19.2,73500.0,15.5306,15.5549,15.5306,15.5387,73500.0
2011-04-18 11:15:00,19.2,19.22,19.2,19.2,30500.0,15.5387,15.5549,15.5387,15.5387,30500.0
2011-04-18 11:20:00,19.21,19.23,19.21,19.23,24500.0,15.5468,15.563,15.5468,15.563,24500.0
2011-04-18 11:25:00,19.23,19.24,19.22,19.22,48000.0,15.563,15.5711,15.5549,15.5549,48000.0
2011-04-18 11:30:00,19.22,19.23,19.2,19.21,45500.0,15.5549,15.563,15.5387,15.5468,45500.0
2011-04-18 11:35:00,19.21,19.23,19.21,19.22,39500.0,15.5468,15.563,15.5468,15.5549,39500.0
2011-04-18 11:40:00,19.22,19.22,19.2,19.22,21500.0,15.5549,15.5549,15.5387,15.5549,21500.0
2011-04-18 11:45:00,19.22,19.23,19.2,19.21,72500.0,15.5549,15.563,15.5387,15.5468,72500.0
2011-04-18 11:50:00,19.22,19.23,19.21,19.23,45500.0,15.5549,15.563,15.5468,15.563,45500.0
2011-04-18 11:55:00,19.23,19.23,19.21,19.22,25500.0,15.563,15.563,15.5468,15.5549,25500.0
2011-04-18 12:00:00,19.22,19.22,19.2,19.2,46500.0,15.5549,15.5549,15.5387,15.5387,46500.0
2011-04-18 12:05:00,19.19,19.22,19.19,19.21,81000.0,15.5306,15.5549,15.5306,15.5468,81000.0
2011-04-18 12:10:00,19.21,19.22,19.2,19.2,37500.0,15.5468,15.5549,15.5387,15.5387,37500.0
2011-04-18 12:15:00,19.2,19.21,19.2,19.21,13500.0,15.5387,15.5468,15.5387,15.5468,13500.0
2011-04-18 12:20:00,19.21,19.21,19.19,19.2,77500.0,15.5468,15.5468,15.5306,15.5387,77500.0
2011-04-18 12:25:00,19.19,19.21,19.19,19.21,35500.0,15.5306,15.5468,15.5306,15.5468,35500.0
2011-04-18 12:30:00,19.21,19.21,19.19,19.2,102000.0,15.5468,15.5468,15.5306,15.5387,102000.0
2011-04-18 12:35:00,19.2,19.2,19.19,19.19,118000.0,15.5387,15.5387,15.5306,15.5306,118000.0
2011-04-18 12:40:00,19.19,19.19,19.18,19.18,53500.0,15.5306,15.5306,15.5225,15.5225,53500.0
2011-04-18 12:45:00,19.18,19.19,19.17,19.17,158500.0,15.5225,15.5306,15.5144,15.5144,158500.0
2011-04-18 12:50:00,19.17,19.17,19.16,19.16,181500.0,15.5144,15.5144,15.5063,15.5063,181500.0
2011-04-18 12:55:00,19.16,19.17,19.16,19.17,49000.0,15.5063,15.5144,15.5063,15.5144,49000.0
2011-04-18 13:00:00,19.17,19.17,19.16,19.16,55000.0,15.5144,15.5144,15.5063,15.5063,55000.0
2011-04-18 13:05:00,19.16,19.16,19.15,19.16,42500.0,15.5063,15.5063,15.4982,15.5063,42500.0
2011-04-18 13:10:00,19.16,19.16,19.15,19.15,43500.0,15.5063,15.5063,15.4982,15.4982,43500.0
2011-04-18 13:15:00,19.15,19.16,19.14,19.16,92500.0,15.4982,15.5063,15.4901,15.5063,92500.0
2011-04-18 13:20:00,19.15,19.16,19.15,19.15,33500.0,15.4982,15.5063,15.4982,15.4982,33500.0
2011-04-18 13:25:00,19.15,19.15,19.15,19.15,64000.0,15.4982,15.4982,15.4982,15.4982,64000.0
2011-04-18 13:30:00,19.15,19.16,19.15,19.15,39500.0,15.4982,15.5063,15.4982,15.4982,39500.0
2011-04-18 13:35:00,19.16,19.16,19.14,19.14,34000.0,15.5063,15.5063,15.4901,15.4901,34000.0
2011-04-18 13:40:00,19.14,19.16,19.14,19.16,63500.0,15.4901,15.5063,15.4901,15.5063,63500.0
2011-04-18 13:45:00,19.16,19.16,19.16,19.16,18000.0,15.5063,15.5063,15.5063,15.5063,18000.0
2011-04-18 13:50:00,19.16,19.19,19.16,19.19,41500.0,15.5063,15.5306,15.5063,15.5306,41500.0
2011-04-18 13:55:00,19.19,19.2,19.19,19.2,75500.0,15.5306,15.5387,15.5306,15.5387,75500.0
2011-04-18 14:00:00,19.19,19.21,19.19,19.19,42000.0,15.5306,15.5468,15.5306,15.5306,42000.0
2011-04-18 14:05:00,19.19,19.22,19.19,19.21,45000.0,15.5306,15.5549,15.5306,15.5468,45000.0
2011-04-18 14:10:00,19.21,19.23,19.21,19.23,25500.0,15.5468,15.563,15.5468,15.563,25500.0
2011-04-18 14:15:00,19.23,19.23,19.21,19.22,39000.0,15.563,15.563,15.5468,15.5549,39000.0
2011-04-18 14:20:00,19.22,19.23,19.22,19.23,19000.0,15.5549,15.563,15.5549,15.563,19000.0
2011-04-18 14:25:00,19.23,19.23,19.22,19.22,7000.0,15.563,15.563,15.5549,15.5549,7000.0
2011-04-18 14:30:00,19.23,19.24,19.23,19.23,23000.0,15.563,15.5711,15.563,15.563,23000.0
2011-04-18 14:35:00,19.23,19.27,19.22,19.27,504000.0,15.563,15.5953,15.5549,15.5953,504000.0
2011-04-18 14:40:00,19.27,19.28,19.25,19.27,112500.0,15.5953,15.6034,15.5792,15.5953,112500.0
2011-04-18 14:45:00,19.27,19.29,19.27,19.28,97000.0,15.5953,15.6115,15.5953,15.6034,97000.0
2011-04-18 14:50:00,19.28,19.3,19.28,19.28,62000.0,15.6034,15.6196,15.6034,15.6034,62000.0
2011-04-18 14:55:00,19.28,19.3,19.28,19.28,138000.0,15.6034,15.6196,15.6034,15.6034,138000.0
2011-04-18 15:00:00,19.28,19.28,19.27,19.27,79500.0,15.6034,15.6034,15.5953,15.5953,79500.0
2011-04-18 15:05:00,19.27,19.28,19.25,19.26,86500.0,15.5953,15.6034,15.5792,15.5872,86500.0
2011-04-18 15:10:00,19.26,19.27,19.25,19.27,69000.0,15.5872,15.5953,15.5792,15.5953,69000.0
2011-04-18 15:15:00,19.27,19.32,19.27,19.32,104000.0,15.5953,15.6358,15.5953,15.6358,104000.0
2011-04-18 15:20:00,19.32,19.33,19.31,19.31,90000.0,15.6358,15.6439,15.6277,15.6277,90000.0
2011-04-18 15:25:00,19.31,19.32,19.3,19.31,85000.0,15.6277,15.6358,15.6196,15.6277,85000.0
2011-04-18 15:30:00,19.31,19.33,19.3,19.31,114500.0,15.6277,15.6439,15.6196,15.6277,114500.0
2011-04-18 15:35:00,19.31,19.31,19.27,19.28,198500.0,15.6277,15.6277,15.5953,15.6034,198500.0
2011-04-18 15:40:00,19.28,19.28,19.27,19.27,206000.0,15.6034,15.6034,15.5953,15.5953,206000.0
2011-04-18 15:45:00,19.27,19.29,19.26,19.29,103500.0,15.5953,15.6115,15.5872,15.6115,103500.0
2011-04-18 15:50:00,19.29,19.3,19.28,19.29,98000.0,15.6115,15.6196,15.6034,15.6115,98000.0
2011-04-18 15:55:00,19.29,19.31,19.29,19.3,102500.0,15.6115,15.6277,15.6115,15.6196,102500.0
2011-04-19 09:30:00,19.37,19.4,19.37,19.39,79000.0,15.6763,15.7006,15.6763,15.6925,79000.0
2011-04-19 09:35:00,19.4,19.42,19.39,19.4,209000.0,15.7006,15.7167,15.6925,15.7006,209000.0
2011-04-19 09:40:00,19.4,19.42,19.4,19.41,46500.0,15.7006,15.7167,15.7006,15.7086,46500.0
2011-04-19 09:45:00,19.41,19.42,19.37,19.37,22000.0,15.7086,15.7167,15.6763,15.6763,22000.0
2011-04-19 09:50:00,19.37,19.37,19.34,19.34,47500.0,15.6763,15.6763,15.652,15.652,47500.0
2011-04-19 09:55:00,19.34,19.37,19.34,19.36,30500.0,15.652,15.6763,15.652,15.6682,30500.0
2011-04-19 10:00:00,19.36,19.36,19.34,19.35,23500.0,15.6682,15.6682,15.652,15.6601,23500.0
2011-04-19 10:05:00,19.35,19.38,19.34,19.36,47500.0,15.6601,15.6844,15.652,15.6682,47500.0
2011-04-19 10:10:00,19.36,19.38,19.36,19.36,57500.0,15.6682,15.6844,15.6682,15.6682,57500.0
2011-04-19 10:15:00,19.36,19.39,19.36,19.38,23000.0,15.6682,15.6925,15.6682,15.6844,23000.0
2011-04-19 10:20:00,19.38,19.39,19.37,19.39,46000.0,15.6844,15.6925,15.6763,15.6925,46000.0
2011-04-19 10:25:00,19.38,19.39,19.38,19.38,21500.0,15.6844,15.6925,15.6844,15.6844,21500.0
2011-04-19 10:30:00,19.37,19.37,19.34,19.34,35500.0,15.6763,15.6763,15.652,15.652,35500.0
2011-04-19 10:35:00,19.35,19.35,19.33,19.33,22000.0,15.6601,15.6601,15.6439,15.6439,22000.0
2011-04-19 10:40:00,19.33,19.34,19.32,19.34,22000.0,15.6439,15.652,15.6358,15.652,22000.0
2011-04-19 10:45:00,19.33,19.34,19.32,19.33,23500.0,15.6439,15.652,15.6358,15.6439,23500.0
2011-04-19 10:50:00,19.34,19.34,19.33,19.33,15000.0,15.652,15.652,15.6439,15.6439,15000.0
2011-04-19 10:55:00,19.34,19.34,19.32,19.32,29500.0,15.652,15.652,15.6358,15.6358,29500.0
2011-04-19 11:00:00,19.33,19.33,19.31,19.31,42000.0,15.6439,15.6439,15.6277,15.6277,42000.0
2011-04-19 11:05:00,19.31,19.32,19.3,19.31,100500.0,15.6277,15.6358,15.6196,15.6277,100500.0
2011-04-19 11:10:00,19.31,19.31,19.29,19.3,86000.0,15.6277,15.6277,15.6115,15.6196,86000.0
2011-04-19 11:15:00,19.3,19.31,19.3,19.3,89500.0,15.6196,15.6277,15.6196,15.6196,89500.0
2011-04-19 11:20:00,19.3,19.3,19.29,19.29,32000.0,15.6196,15.6196,15.6115,15.6115,32000.0
2011-04-19 11:25:00,19.29,19.29,19.27,19.28,52500.0,15.6115,15.6115,15.5953,15.6034,52500.0
2011-04-19 11:30:00,19.28,19.29,19.27,19.29,36500.0,15.6034,15.6115,15.5953,15.6115,36500.0
2011-04-19 11:35:00,19.3,19.31,19.29,19.3,587500.0,15.6196,15.6277,15.6115,15.6196,587500.0
2011-04-19 11:40:00,19.3,19.3,19.29,19.29,4500.0,15.6196,15.6196,15.6115,15.6115,4500.0
2011-04-19 11:45:00,19.3,19.3,19.29,19.29,4500.0,15.6196,15.6196,15.6115,15.6115,4500.0
2011-04-19 11:50:00,19.29,19.31,19.28,19.31,39000.0,15.6115,15.6277,15.6034,15.6277,39000.0
2011-04-19 11:55:00,19.3,19.31,19.3,19.3,12500.0,15.6196,15.6277,15.6196,15.6196,12500.0
2011-04-19 12:00:00,19.3,19.31,19.29,19.31,11000.0,15.6196,15.6277,15.6115,15.6277,11000.0
2011-04-19 12:05:00,19.3,19.3,19.3,19.3,8500.0,15.6196,15.6196,15.6196,15.6196,8500.0
2011-04-19 12:10:00,19.3,19.32,19.3,19.32,16000.0,15.6196,15.6358,15.6196,15.6358,16000.0
2011-04-19 12:15:00,19.31,19.31,19.3,19.3,8000.0,15.6277,15.6277,15.6196,15.6196,8000.0
2011-04-19 12:20:00,19.3,19.3,19.3,19.3,1000.0,15.6196,15.6196,15.6196,15.6196,1000.0
2011-04-19 12:25:00,19.3,19.3,19.29,19.3,23000.0,15.6196,15.6196,15.6115,15.6196,23000.0
2011-04-19 12:30:00,19.29,19.3,19.29,19.3,4000.0,15.6115,15.6196,15.6115,15.6196,4000.0
2011-04-19 12:35:00,19.3,19.31,19.3,19.31,10500.0,15.6196,15.6277,15.6196,15.6277,10500.0
2011-04-19 12:40:00,19.31,19.31,19.3,19.3,6000.0,15.6277,15.6277,15.6196,15.6196,6000.0
2011-04-19 12:45:00,19.3,19.31,19.29,19.29,115000.0,15.6196,15.6277,15.6115,15.6115,115000.0
2011-04-19 12:50:00,19.3,19.32,19.3,19.32,58000.0,15.6196,15.6358,15.6196,15.6358,58000.0
2011-04-19 12:55:00,19.32,19.32,19.31,19.31,22000.0,15.6358,15.6358,15.6277,15.6277,22000.0
2011-04-19 13:00:00,19.31,19.33,19.31,19.33,65000.0,15.6277,15.6439,15.6277,15.6439,65000.0
2011-04-19 13:05:00,19.33,19.33,19.32,19.33,15500.0,15.6439,15.6439,15.6358,15.6439,15500.0
2011-04-19 13:10:00,19.33,19.35,19.32,19.34,40500.0,15.6439,15.6601,15.6358,15.652,40500.0
2011-04-19 13:15:00,19.35,19.36,19.34,19.35,24000.0,15.6601,15.6682,15.652,15.6601,24000.0
2011-04-19 13:20:00,19.35,19.36,19.34,19.35,39000.0,15.6601,15.6682,15.652,15.6601,39000.0
2011-04-19 13:25:00,19.35,19.36,19.35,19.35,11500.0,15.6601,15.6682,15.6601,15.6601,11500.0
2011-04-19 13:30:00,19.35,19.35,19.35,19.35,34500.0,15.6601,15.6601,15.6601,15.6601,34500.0
2011-04-19 13:35:00,19.35,19.36,19.35,19.36,15000.0,15.6601,15.6682,15.6601,15.6682,15000.0
2011-04-19 13:40:00,19.36,19.38,19.36,19.38,85500.0,15.6682,15.6844,15.6682,15.6844,85500.0
2011-04-19 13:45:00,19.37,19.38,19.36,19.38,14000.0,15.6763,15.6844,15.6682,15.6844,14000.0
2011-04-19 13:50:00,19.38,19.38,19.37,19.38,17500.0,15.6844,15.6844,15.6763,15.6844,17500.0
2011-04-19 13:55:00,19.37,19.37,19.37,19.37,12500.0,15.6763,15.6763,15.6763,15.6763,12500.0
2011-04-19 14:00:00,19.37,19.37,19.36,19.36,6500.0,15.6763,15.6763,15.6682,15.6682,6500.0
2011-04-19 14:05:00,19.36,19.36,19.36,19.36,11000.0,15.6682,15.6682,15.6682,15.6682,11000.0
2011-04-19 14:10:00,19.36,19.37,19.36,19.37,12500.0,15.6682,15.6763,15.6682,15.6763,12500.0
2011-04-19 14:15:00,19.37,19.37,19.36,19.37,14000.0,15.6763,15.6763,15.6682,15.6763,14000.0
2011-04-19 14:20:00,19.37,19.37,19.36,19.36,17000.0,15.6763,15.6763,15.6682,15.6682,17000.0
2011-04-19 14:25:00,19.36,19.36,19.35,19.35,9500.0,15.6682,15.6682,15.6601,15.6601,9500.0
2011-04-19 14:30:00,19.35,19.36,19.35,19.36,27000.0,15.6601,15.6682,15.6601,15.6682,27000.0
2011-04-19 14:35:00,19.36,19.37,19.36,19.37,12500.0,15.6682,15.6763,15.6682,15.6763,12500.0
2011-04-19 14:40:00,19.37,19.38,19.37,19.38,18500.0,15.6763,15.6844,15.6763,15.6844,18500.0
2011-04-19 14:45:00,19.39,19.39,19.37,19.37,33500.0,15.6925,15.6925,15.6763,15.6763,33500.0
2011-04-19 14:50:00,19.37,19.38,19.37,19.38,26500.0,15.6763,15.6844,15.6763,15.6844,26500.0
2011-04-19 14:55:00,19.38,19.38,19.37,19.37,28500.0,15.6844,15.6844,15.6763,15.6763,28500.0
2011-04-19 15:00:00,19.37,19.39,19.37,19.38,59500.0,15.6763,15.6925,15.6763,15.6844,59500.0
2011-04-19 15:05:00,19.38,19.4,19.38,19.39,92500.0,15.6844,15.7006,15.6844,15.6925,92500.0
2011-04-19 15:10:00,19.4,19.4,19.39,19.39,26500.0,15.7006,15.7006,15.6925,15.6925,26500.0
2011-04-19 15:15:00,19.4,19.4,19.39,19.39,36000.0,15.7006,15.7006,15.6925,15.6925,36000.0
2011-04-19 15:20:00,19.39,19.39,19.39,19.39,46500.0,15.6925,15.6925,15.6925,15.6925,46500.0
2011-04-19 15:25:00,19.39,19.39,19.38,19.38,40000.0,15.6925,15.6925,15.6844,15.6844,40000.0
2011-04-19 15:30:00,19.38,19.38,19.38,19.38,50000.0,15.6844,15.6844,15.6844,15.6844,50000.0
2011-04-19 15:35:00,19.38,19.39,19.38,19.39,65500.0,15.6844,15.6925,15.6844,15.6925,65500.0
2011-04-19 15:40:00,19.39,19.39,19.38,19.38,115500.0,15.6925,15.6925,15.6844,15.6844,115500.0
2011-04-19 15:45:00,19.38,19.39,19.38,19.38,264500.0,15.6844,15.6925,15.6844,15.6844,264500.0
2011-04-19 15:50:00,19.38,19.4,19.38,19.39,114500.0,15.6844,15.7006,15.6844,15.6925,114500.0
2011-04-19 15:55:00,19.39,19.4,19.39,19.4,133000.0,15.6925,15.7006,15.6925,15.7006,133000.0
2011-04-20 09:30:00,19.68,19.72,19.68,19.7,213000.0,15.9272,15.9595,15.9272,15.9433,213000.0
2011-04-20 09:35:00,19.7,19.71,19.69,19.71,63500.0,15.9433,15.9514,15.9352,15.9514,63500.0
2011-04-20 09:40:00,19.71,19.71,19.67,19.68,84500.0,15.9514,15.9514,15.9191,15.9272,84500.0
2011-04-20 09:45:00,19.68,19.69,19.67,19.68,40500.0,15.9272,15.9352,15.9191,15.9272,40500.0
2011-04-20 09:50:00,19.67,19.67,19.65,19.67,53000.0,15.9191,15.9191,15.9029,15.9191,53000.0
2011-04-20 09:55:00,19.67,19.67,19.65,19.65,33500.0,15.9191,15.9191,15.9029,15.9029,33500.0
2011-04-20 10:00:00,19.67,19.7,19.66,19.69,36000.0,15.9191,15.9433,15.911,15.9352,36000.0
2011-04-20 10:05:00,19.69,19.71,19.69,19.7,95000.0,15.9352,15.9514,15.9352,15.9433,95000.0
2011-04-20 10:10:00,19.71,19.73,19.7,19.72,257500.0,15.9514,15.9676,15.9433,15.9595,257500.0
2011-04-20 10:15:00,19.72,19.75,19.72,19.74,242500.0,15.9595,15.9838,15.9595,15.9757,242500.0
2011-04-20 10:20:00,19.74,19.74,19.73,19.74,68000.0,15.9757,15.9757,15.9676,15.9757,68000.0
2011-04-20 10:25:00,19.74,19.75,19.74,19.75,519500.0,15.9757,15.9838,15.9757,15.9838,519500.0
2011-04-20 10:30:00,19.75,19.76,19.75,19.75,51500.0,15.9838,15.9919,15.9838,15.9838,51500.0
2011-04-20 10:35:00,19.75,19.76,19.74,19.75,71000.0,15.9838,15.9919,15.9757,15.9838,71000.0
2011-04-20 10:40:00,19.75,19.75,19.74,19.74,59000.0,15.9838,15.9838,15.9757,15.9757,59000.0
2011-04-20 10:45:00,19.74,19.76,19.74,19.75,106500.0,15.9757,15.9919,15.9757,15.9838,106500.0
2011-04-20 10:50:00,19.74,19.75,19.74,19.75,58000.0,15.9757,15.9838,15.9757,15.9838,58000.0
2011-04-20 10:55:00,19.75,19.75,19.74,19.75,89000.0,15.9838,15.9838,15.9757,15.9838,89000.0
2011-04-20 11:00:00,19.75,19.75,19.73,19.74,33500.0,15.9838,15.9838,15.9676,15.9757,33500.0
2011-04-20 11:05:00,19.74,19.74,19.73,19.74,32000.0,15.9757,15.9757,15.9676,15.9757,32000.0
2011-04-20 11:10:00,19.74,19.74,19.73,19.74,117000.0,15.9757,15.9757,15.9676,15.9757,117000.0
2011-04-20 11:15:00,19.74,19.75,19.73,19.73,55000.0,15.9757,15.9838,15.9676,15.9676,55000.0
2011-04-20 11:20:00,19.73,19.73,19.72,19.72,23500.0,15.9676,15.9676,15.9595,15.9595,23500.0
2011-04-20 11:25:00,19.72,19.73,19.71,19.73,106500.0,15.9595,15.9676,15.9514,15.9676,106500.0
2011-04-20 11:30:00,19.73,19.74,19.73,19.73,28000.0,15.9676,15.9757,15.9676,15.9676,28000.0
2011-04-20 11:35:00,19.73,19.73,19.72,19.72,31500.0,15.9676,15.9676,15.9595,15.9595,31500.0
2011-04-20 11:40:00,19.73,19.74,19.73,19.73,40500.0,15.9676,15.9757,15.9676,15.9676,40500.0
2011-04-20 11:45:00,19.73,19.74,19.73,19.74,58500.0,15.9676,15.9757,15.9676,15.9757,58500.0
2011-04-20 11:50:00,19.73,19.75,19.73,19.74,66500.0,15.9676,15.9838,15.9676,15.9757,66500.0
2011-04-20 11:55:00,19.74,19.75,19.74,19.74,57000.0,15.9757,15.9838,15.9757,15.9757,57000.0
2011-04-20 12:00:00,19.74,19.74,19.72,19.73,76000.0,15.9757,15.9757,15.9595,15.9676,76000.0
2011-04-20 12:05:00,19.73,19.74,19.73,19.73,89500.0,15.9676,15.9757,15.9676,15.9676,89500.0
2011-04-20 12:10:00,19.73,19.74,19.73,19.73,41000.0,15.9676,15.9757,15.9676,15.9676,41000.0
2011-04-20 12:15:00,19.73,19.73,19.72,19.73,16500.0,15.9676,15.9676,15.9595,15.9676,16500.0
2011-04-20 12:20:00,19.73,19.74,19.73,19.73,10000.0,15.9676,15.9757,15.9676,15.9676,10000.0
2011-04-20 12:25:00,19.73,19.73,19.72,19.72,38000.0,15.9676,15.9676,15.9595,15.9595,38000.0
2011-04-20 12:30:00,19.72,19.73,19.71,19.72,43000.0,15.9595,15.9676,15.9514,15.9595,43000.0
2011-04-20 12:35:00,19.72,19.72,19.71,19.71,35500.0,15.9595,15.9595,15.9514,15.9514,35500.0
2011-04-20 12:40:00,19.71,19.72,19.71,19.71,30500.0,15.9514,15.9595,15.9514,15.9514,30500.0
2011-04-20 12:45:00,19.71,19.72,19.7,19.7,99500.0,15.9514,15.9595,15.9433,15.9433,99500.0
2011-04-20 12:50:00,19.7,19.71,19.7,19.71,54500.0,15.9433,15.9514,15.9433,15.9514,54500.0
2011-04-20 12:55:00,19.7,19.71,19.7,19.7,10500.0,15.9433,15.9514,15.9433,15.9433,10500.0
2011-04-20 13:00:00,19.7,19.71,19.68,19.69,65000.0,15.9433,15.9514,15.9272,15.9352,65000.0
2011-04-20 13:05:00,19.69,19.7,19.69,19.7,47000.0,15.9352,15.9433,15.9352,15.9433,47000.0
2011-04-20 13:10:00,19.69,19.7,19.68,19.68,23000.0,15.9352,15.9433,15.9272,15.9272,23000.0
2011-04-20 13:15:00,19.68,19.69,19.67,19.67,26500.0,15.9272,15.9352,15.9191,15.9191,26500.0
2011-04-20 13:20:00,19.67,19.69,19.67,19.68,39000.0,15.9191,15.9352,15.9191,15.9272,39000.0
2011-04-20 13:25:00,19.68,19.69,19.68,19.69,15000.0,15.9272,15.9352,15.9272,15.9352,15000.0
2011-04-20 13:30:00,19.69,19.69,19.68,19.68,1000.0,15.9352,15.9352,15.9272,15.9272,1000.0
2011-04-20 13:35:00,19.68,19.68,19.67,19.68,12000.0,15.9272,15.9272,15.9191,15.9272,12000.0
2011-04-20 13:40:00,19.68,19.69,19.68,19.69,21500.0,15.9272,15.9352,15.9272,15.9352,21500.0
2011-04-20 13:45:00,19.69,19.69,19.69,19.69,9500.0,15.9352,15.9352,15.9352,15.9352,9500.0
2011-04-20 13:50:00,19.69,19.71,19.69,19.7,84500.0,15.9352,15.9514,15.9352,15.9433,84500.0
2011-04-20 13:55:00,19.7,19.7,19.7,19.7,7500.0,15.9433,15.9433,15.9433,15.9433,7500.0
2011-04-20 14:00:00,19.7,19.7,19.69,19.69,17500.0,15.9433,15.9433,15.9352,15.9352,17500.0
2011-04-20 14:05:00,19.69,19.69,19.68,19.68,15500.0,15.9352,15.9352,15.9272,15.9272,15500.0
2011-04-20 14:10:00,19.68,19.69,19.68,19.69,20000.0,15.9272,15.9352,15.9272,15.9352,20000.0
2011-04-20 14:15:00,19.69,19.7,19.69,19.7,18500.0,15.9352,15.9433,15.9352,15.9433,18500.0
2011-04-20 14:20:00,19.7,19.7,19.7,19.7,6500.0,15.9433,15.9433,15.9433,15.9433,6500.0
2011-04-20 14:25:00,19.7,19.7,19.69,19.7,10500.0,15.9433,15.9433,15.9352,15.9433,10500.0
2011-04-20 14:30:00,19.7,19.71,19.7,19.71,12500.0,15.9433,15.9514,15.9433,15.9514,12500.0
2011-04-20 14:35:00,19.71,19.72,19.71,19.71,42000.0,15.9514,15.9595,15.9514,15.9514,42000.0
2011-04-20 14:40:00,19.71,19.72,19.71,19.72,21500.0,15.9514,15.9595,15.9514,15.9595,21500.0
2011-04-20 14:45:00,19.72,19.72,19.71,19.72,11500.0,15.9595,15.9595,15.9514,15.9595,11500.0
2011-04-20 14:50:00,19.72,19.72,19.72,19.72,21500.0,15.9595,15.9595,15.9595,15.9595,21500.0
2011-04-20 14:55:00,19.72,19.72,19.71,19.72,37500.0,15.9595,15.9595,15.9514,15.9595,37500.0
2011-04-20 15:00:00,19.72,19.72,19.71,19.72,35500.0,15.9595,15.9595,15.9514,15.9595,35500.0
2011-04-20 15:05:00,19.72,19.72,19.71,19.71,9500.0,15.9595,15.9595,15.9514,15.9514,9500.0
2011-04-20 15:10:00,19.71,19.72,19.71,19.72,49000.0,15.9514,15.9595,15.9514,15.9595,49000.0
2011-04-20 15:15:00,19.72,19.72,19.71,19.72,41000.0,15.9595,15.9595,15.9514,15.9595,41000.0
2011-04-20 15:20:00,19.72,19.72,19.71,19.72,67500.0,15.9595,15.9595,15.9514,15.9595,67500.0
2011-04-20 15:25:00,19.73,19.73,19.72,19.73,72500.0,15.9676,15.9676,15.9595,15.9676,72500.0
2011-04-20 15:30:00,19.73,19.73,19.73,19.73,51000.0,15.9676,15.9676,15.9676,15.9676,51000.0
2011-04-20 15:35:00,19.73,19.74,19.73,19.74,66500.0,15.9676,15.9757,15.9676,15.9757,66500.0
2011-04-20 15:40:00,19.74,19.74,19.73,19.74,187000.0,15.9757,15.9757,15.9676,15.9757,187000.0
2011-04-20 15:45:00,19.74,19.75,19.73,19.73,182500.0,15.9757,15.9838,15.9676,15.9676,182500.0
2011-04-20 15:50:00,19.73,19.74,19.73,19.74,164500.0,15.9676,15.9757,15.9676,15.9757,164500.0
2011-04-20 15:55:00,19.74,19.75,19.74,19.75,88000.0,15.9757,15.9838,15.9757,15.9838,88000.0
2011-04-21 09:30:00,19.85,19.85,19.81,19.82,123500.0,16.0647,16.0647,16.0324,16.0405,123500.0
2011-04-21 09:35:00,19.82,19.84,19.81,19.82,32000.0,16.0405,16.0566,16.0324,16.0405,32000.0
2011-04-21 09:40:00,19.81,19.81,19.78,19.79,50000.0,16.0324,16.0324,16.0081,16.0162,50000.0
2011-04-21 09:45:00,19.78,19.78,19.77,19.77,23500.0,16.0081,16.0081,16.0,16.0,23500.0
2011-04-21 09:50:00,19.78,19.81,19.78,19.81,13500.0,16.0081,16.0324,16.0081,16.0324,13500.0
2011-04-21 09:55:00,19.81,19.81,19.8,19.8,13000.0,16.0324,16.0324,16.0243,16.0243,13000.0
2011-04-21 10:00:00,19.8,19.8,19.75,19.76,151500.0,16.0243,16.0243,15.9838,15.9919,151500.0
2011-04-21 10:05:00,19.76,19.78,19.76,19.77,31000.0,15.9919,16.0081,15.9919,16.0,31000.0
2011-04-21 10:10:00,19.77,19.78,19.76,19.76,15500.0,16.0,16.0081,15.9919,15.9919,15500.0
2011-04-21 10:15:00,19.76,19.77,19.76,19.77,9500.0,15.9919,16.0,15.9919,16.0,9500.0
2011-04-21 10:20:00,19.78,19.8,19.78,19.8,28500.0,16.0081,16.0243,16.0081,16.0243,28500.0
2011-04-21 10:25:00,19.81,19.81,19.79,19.79,21000.0,16.0324,16.0324,16.0162,16.0162,21000.0
2011-04-21 10:30:00,19.79,19.8,19.78,19.78,21000.0,16.0162,16.0243,16.0081,16.0081,21000.0
2011-04-21 10:35:00,19.78,19.78,19.77,19.78,20500.0,16.0081,16.0081,16.0,16.0081,20500.0
2011-04-21 10:40:00,19.78,19.81,19.78,19.8,26500.0,16.0081,16.0324,16.0081,16.0243,26500.0
2011-04-21 10:45:00,19.8,19.81,19.79,19.79,72500.0,16.0243,16.0324,16.0162,16.0162,72500.0
2011-04-21 10:50:00,19.79,19.8,19.78,19.8,42500.0,16.0162,16.0243,16.0081,16.0243,42500.0
2011-04-21 10:55:00,19.81,19.82,19.8,19.81,37500.0,16.0324,16.0405,16.0243,16.0324,37500.0
2011-04-21 11:00:00,19.82,19.82,19.81,19.82,30000.0,16.0405,16.0405,16.0324,16.0405,30000.0
2011-04-21 11:05:00,19.82,19.83,19.81,19.83,70500.0,16.0405,16.0486,16.0324,16.0486,70500.0
2011-04-21 11:10:00,19.82,19.82,19.82,19.82,11500.0,16.0405,16.0405,16.0405,16.0405,11500.0
2011-04-21 11:15:00,19.82,19.82,19.81,19.81,45500.0,16.0405,16.0405,16.0324,16.0324,45500.0
2011-04-21 11:20:00,19.81,19.81,19.81,19.81,15000.0,16.0324,16.0324,16.0324,16.0324,15000.0
2011-04-21 11:25:00,19.81,19.83,19.81,19.83,18500.0,16.0324,16.0486,16.0324,16.0486,18500.0
2011-04-21 11:30:00,19.83,19.84,19.83,19.83,41500.0,16.0486,16.0566,16.0486,16.0486,41500.0
2011-04-21 11:35:00,19.83,19.84,19.83,19.84,7000.0,16.0486,16.0566,16.0486,16.0566,7000.0
2011-04-21 11:40:00,19.83,19.84,19.83,19.83,3000.0,16.0486,16.0566,16.0486,16.0486,3000.0
2011-04-21 11:45:00,19.83,19.84,19.83,19.84,11000.0,16.0486,16.0566,16.0486,16.0566,11000.0
2011-04-21 11:50:00,19.84,19.84,19.82,19.83,42500.0,16.0566,16.0566,16.0405,16.0486,42500.0
2011-04-21 11:55:00,19.83,19.83,19.82,19.83,32000.0,16.0486,16.0486,16.0405,16.0486,32000.0
2011-04-21 12:00:00,19.83,19.83,19.83,19.83,7000.0,16.0486,16.0486,16.0486,16.0486,7000.0
2011-04-21 12:05:00,19.83,19.84,19.83,19.84,5000.0,16.0486,16.0566,16.0486,16.0566,5000.0
2011-04-21 12:10:00,19.84,19.84,19.84,19.84,8500.0,16.0566,16.0566,16.0566,16.0566,8500.0
2011-04-21 12:15:00,19.84,19.84,19.84,19.84,7000.0,16.0566,16.0566,16.0566,16.0566,7000.0
2011-04-21 12:20:00,19.84,19.84,19.84,19.84,5000.0,16.0566,16.0566,16.0566,16.0566,5000.0
2011-04-21 12:25:00,19.84,19.85,19.84,19.84,64000.0,16.0566,16.0647,16.0566,16.0566,64000.0
2011-04-21 12:30:00,19.84,19.85,19.84,19.85,70000.0,16.0566,16.0647,16.0566,16.0647,70000.0
2011-04-21 12:35:00,19.84,19.84,19.84,19.84,17000.0,16.0566,16.0566,16.0566,16.0566,17000.0
2011-04-21 12:40:00,19.84,19.86,19.84,19.85,32500.0,16.0566,16.0728,16.0566,16.0647,32500.0
2011-04-21 12:45:00,19.85,19.87,19.85,19.87,94000.0,16.0647,16.0809,16.0647,16.0809,94000.0
2011-04-21 12:50:00,19.87,19.87,19.87,19.87,5000.0,16.0809,16.0809,16.0809,16.0809,5000.0
2011-04-21 12:55:00,19.87,19.87,19.86,19.87,6500.0,16.0809,16.0809,16.0728,16.0809,6500.0
2011-04-21 13:00:00,19.87,19.87,19.86,19.86,17500.0,16.0809,16.0809,16.0728,16.0728,17500.0
2011-04-21 13:05:00,19.86,19.86,19.86,19.86,13000.0,16.0728,16.0728,16.0728,16.0728,13000.0
2011-04-21 13:10:00,19.86,19.87,19.86,19.87,47000.0,16.0728,16.0809,16.0728,16.0809,47000.0
2011-04-21 13:15:00,19.87,19.87,19.86,19.86,19000.0,16.0809,16.0809,16.0728,16.0728,19000.0
2011-04-21 13:20:00,19.86,19.86,19.86,19.86,7000.0,16.0728,16.0728,16.0728,16.0728,7000.0
2011-04-21 13:25:00,19.86,19.86,19.86,19.86,22000.0,16.0728,16.0728,16.0728,16.0728,22000.0
2011-04-21 13:30:00,19.86,19.86,19.86,19.86,22000.0,16.0728,16.0728,16.0728,16.0728,22000.0
2011-04-21 13:35:00,19.86,19.86,19.85,19.85,8500.0,16.0728,16.0728,16.0647,16.0647,8500.0
2011-04-21 13:40:00,19.85,19.86,19.85,19.85,10000.0,16.0647,16.0728,16.0647,16.0647,10000.0
2011-04-21 13:45:00,19.86,19.86,19.86,19.86,15500.0,16.0728,16.0728,16.0728,16.0728,15500.0
2011-04-21 13:50:00,19.86,19.87,19.86,19.87,54500.0,16.0728,16.0809,16.0728,16.0809,54500.0
2011-04-21 13:55:00,19.87,19.87,19.86,19.86,19000.0,16.0809,16.0809,16.0728,16.0728,19000.0
2011-04-21 14:00:00,19.86,19.86,19.86,19.86,17000.0,16.0728,16.0728,16.0728,16.0728,17000.0
2011-04-21 14:05:00,19.86,19.86,19.85,19.85,42500.0,16.0728,16.0728,16.0647,16.0647,42500.0
2011-04-21 14:10:00,19.86,19.86,19.86,19.86,7500.0,16.0728,16.0728,16.0728,16.0728,7500.0
2011-04-21 14:15:00,19.86,19.86,19.86,19.86,7500.0,16.0728,16.0728,16.0728,16.0728,7500.0
2011-04-21 14:20:00,19.86,19.86,19.86,19.86,4000.0,16.0728,16.0728,16.0728,16.0728,4000.0
2011-04-21 14:25:00,19.86,19.87,19.86,19.87,39000.0,16.0728,16.0809,16.0728,16.0809,39000.0
2011-04-21 14:30:00,19.87,19.87,19.86,19.86,37000.0,16.0809,16.0809,16.0728,16.0728,37000.0
2011-04-21 14:35:00,19.86,19.87,19.86,19.87,25000.0,16.0728,16.0809,16.0728,16.0809,25000.0
2011-04-21 14:40:00,19.87,19.87,19.86,19.86,7000.0,16.0809,16.0809,16.0728,16.0728,7000.0
2011-04-21 14:45:00,19.86,19.87,19.86,19.86,46000.0,16.0728,16.0809,16.0728,16.0728,46000.0
2011-04-21 14:50:00,19.87,19.87,19.86,19.87,39000.0,16.0809,16.0809,16.0728,16.0809,39000.0
2011-04-21 14:55:00,19.87,19.87,19.85,19.86,20000.0,16.0809,16.0809,16.0647,16.0728,20000.0
2011-04-21 15:00:00,19.86,19.86,19.86,19.86,40500.0,16.0728,16.0728,16.0728,16.0728,40500.0
2011-04-21 15:05:00,19.86,19.86,19.86,19.86,18000.0,16.0728,16.0728,16.0728,16.0728,18000.0
2011-04-21 15:10:00,19.86,19.86,19.86,19.86,11500.0,16.0728,16.0728,16.0728,16.0728,11500.0
2011-04-21 15:15:00,19.86,19.86,19.86,19.86,61000.0,16.0728,16.0728,16.0728,16.0728,61000.0
2011-04-21 15:20:00,19.86,19.86,19.85,19.86,90000.0,16.0728,16.0728,16.0647,16.0728,90000.0
2011-04-21 15:25:00,19.86,19.86,19.85,19.86,64000.0,16.0728,16.0728,16.0647,16.0728,64000.0
2011-04-21 15:30:00,19.86,19.86,19.85,19.86,74500.0,16.0728,16.0728,16.0647,16.0728,74500.0
2011-04-21 15:35:00,19.86,19.87,19.86,19.86,77000.0,16.0728,16.0809,16.0728,16.0728,77000.0
2011-04-21 15:40:00,19.86,19.87,19.86,19.86,40000.0,16.0728,16.0809,16.0728,16.0728,40000.0
2011-04-21 15:45:00,19.87,19.88,19.86,19.87,85000.0,16.0809,16.089,16.0728,16.0809,85000.0
2011-04-21 15:50:00,19.87,19.88,19.87,19.87,30500.0,16.0809,16.089,16.0809,16.0809,30500.0
2011-04-21 15:55:00,19.87,19.87,19.87,19.87,104500.0,16.0809,16.0809,16.0809,16.0809,104500.0
2011-04-25 09:30:00,19.86,19.88,19.85,19.86,190000.0,16.0728,16.089,16.0647,16.0728,190000.0
2011-04-25 09:35:00,19.86,19.89,19.86,19.87,45500.0,16.0728,16.0971,16.0728,16.0809,45500.0
2011-04-25 09:40:00,19.87,19.87,19.85,19.85,16500.0,16.0809,16.0809,16.0647,16.0647,16500.0
2011-04-25 09:45:00,19.84,19.89,19.84,19.89,26500.0,16.0566,16.0971,16.0566,16.0971,26500.0
2011-04-25 09:50:00,19.89,19.89,19.88,19.88,22500.0,16.0971,16.0971,16.089,16.089,22500.0
2011-04-25 09:55:00,19.87,19.88,19.87,19.88,9000.0,16.0809,16.089,16.0809,16.089,9000.0
2011-04-25 10:00:00,19.89,19.9,19.88,19.88,40000.0,16.0971,16.1052,16.089,16.089,40000.0
2011-04-25 10:05:00,19.87,19.87,19.84,19.86,22500.0,16.0809,16.0809,16.0566,16.0728,22500.0
2011-04-25 10:10:00,19.84,19.85,19.83,19.85,17500.0,16.0566,16.0647,16.0486,16.0647,17500.0
2011-04-25 10:15:00,19.85,19.87,19.85,19.86,20000.0,16.0647,16.0809,16.0647,16.0728,20000.0
2011-04-25 10:20:00,19.84,19.84,19.81,19.82,35000.0,16.0566,16.0566,16.0324,16.0405,35000.0
2011-04-25 10:25:00,19.82,19.83,19.81,19.83,31500.0,16.0405,16.0486,16.0324,16.0486,31500.0
2011-04-25 10:30:00,19.83,19.83,19.82,19.83,29000.0,16.0486,16.0486,16.0405,16.0486,29000.0
2011-04-25 10:35:00,19.81,19.82,19.81,19.82,10000.0,16.0324,16.0405,16.0324,16.0405,10000.0
2011-04-25 10:40:00,19.83,19.83,19.81,19.83,121500.0,16.0486,16.0486,16.0324,16.0486,121500.0
2011-04-25 10:45:00,19.83,19.83,19.8,19.81,58500.0,16.0486,16.0486,16.0243,16.0324,58500.0
2011-04-25 10:50:00,19.82,19.82,19.8,19.8,79000.0,16.0405,16.0405,16.0243,16.0243,79000.0
2011-04-25 10:55:00,19.8,19.81,19.78,19.8,37000.0,16.0243,16.0324,16.0081,16.0243,37000.0
2011-04-25 11:00:00,19.8,19.8,19.78,19.79,8500.0,16.0243,16.0243,16.0081,16.0162,8500.0
2011-04-25 11:05:00,19.79,19.79,19.77,19.77,10500.0,16.0162,16.0162,16.0,16.0,10500.0
2011-04-25 11:10:00,19.77,19.78,19.76,19.76,32000.0,16.0,16.0081,15.9919,15.9919,32000.0
2011-04-25 11:15:00,19.76,19.77,19.76,19.77,6000.0,15.9919,16.0,15.9919,16.0,6000.0
2011-04-25 11:20:00,19.78,19.78,19.77,19.78,22500.0,16.0081,16.0081,16.0,16.0081,22500.0
2011-04-25 11:25:00,19.77,19.79,19.77,19.79,22500.0,16.0,16.0162,16.0,16.0162,22500.0
2011-04-25 11:30:00,19.79,19.79,19.79,19.79,4500.0,16.0162,16.0162,16.0162,16.0162,4500.0
2011-04-25 11:35:00,19.79,19.79,19.78,19.79,8000.0,16.0162,16.0162,16.0081,16.0162,8000.0
2011-04-25 11:40:00,19.79,19.8,19.79,19.8,13500.0,16.0162,16.0243,16.0162,16.0243,13500.0
2011-04-25 11:45:00,19.8,19.8,19.79,19.79,16500.0,16.0243,16.0243,16.0162,16.0162,16500.0
2011-04-25 11:50:00,19.8,19.8,19.79,19.8,8500.0,16.0243,16.0243,16.0162,16.0243,8500.0
2011-04-25 11:55:00,19.8,19.82,19.8,19.82,23000.0,16.0243,16.0405,16.0243,16.0405,23000.0
2011-04-25 12:00:00,19.81,19.83,19.81,19.83,18500.0,16.0324,16.0486,16.0324,16.0486,18500.0
2011-04-25 12:05:00,19.83,19.83,19.82,19.82,10000.0,16.0486,16.0486,16.0405,16.0405,10000.0
2011-04-25 12:10:00,19.82,19.82,19.82,19.82,5000.0,16.0405,16.0405,16.0405,16.0405,5000.0
2011-04-25 12:15:00,19.82,19.82,19.81,19.81,28000.0,16.0405,16.0405,16.0324,16.0324,28000.0
2011-04-25 12:20:00,19.82,19.83,19.82,19.83,23500.0,16.0405,16.0486,16.0405,16.0486,23500.0
2011-04-25 12:25:00,19.83,19.83,19.82,19.83,17000.0,16.0486,16.0486,16.0405,16.0486,17000.0
2011-04-25 12:30:00,19.83,19.83,19.83,19.83,15500.0,16.0486,16.0486,16.0486,16.0486,15500.0
2011-04-25 12:35:00,19.83,19.83,19.83,19.83,9000.0,16.0486,16.0486,16.0486,16.0486,9000.0
2011-04-25 12:40:00,19.82,19.82,19.81,19.81,7000.0,16.0405,16.0405,16.0324,16.0324,7000.0
2011-04-25 12:45:00,19.81,19.81,19.8,19.81,6000.0,16.0324,16.0324,16.0243,16.0324,6000.0
2011-04-25 12:50:00,19.81,19.82,19.81,19.81,5500.0,16.0324,16.0405,16.0324,16.0324,5500.0
2011-04-25 12:55:00,19.82,19.82,19.81,19.81,44500.0,16.0405,16.0405,16.0324,16.0324,44500.0
2011-04-25 13:00:00,19.81,19.82,19.81,19.82,45000.0,16.0324,16.0405,16.0324,16.0405,45000.0
2011-04-25 13:05:00,19.81,19.82,19.81,19.82,12000.0,16.0324,16.0405,16.0324,16.0405,12000.0
2011-04-25 13:10:00,19.82,19.82,19.81,19.82,51000.0,16.0405,16.0405,16.0324,16.0405,51000.0
2011-04-25 13:15:00,19.82,19.83,19.82,19.83,10000.0,16.0405,16.0486,16.0405,16.0486,10000.0
2011-04-25 13:20:00,19.83,19.83,19.83,19.83,5500.0,16.0486,16.0486,16.0486,16.0486,5500.0
2011-04-25 13:25:00,19.83,19.84,19.83,19.84,34500.0,16.0486,16.0566,16.0486,16.0566,34500.0
2011-04-25 13:30:00,19.84,19.84,19.84,19.84,6500.0,16.0566,16.0566,16.0566,16.0566,6500.0
2011-04-25 13:35:00,19.84,19.85,19.84,19.85,16000.0,16.0566,16.0647,16.0566,16.0647,16000.0
2011-04-25 13:40:00,19.85,19.85,19.84,19.85,16500.0,16.0647,16.0647,16.0566,16.0647,16500.0
2011-04-25 13:45:00,19.85,19.85,19.85,19.85,18000.0,16.0647,16.0647,16.0647,16.0647,18000.0
2011-04-25 13:50:00,19.84,19.85,19.84,19.85,47000.0,16.0566,16.0647,16.0566,16.0647,47000.0
2011-04-25 13:55:00,19.85,19.85,19.85,19.85,15500.0,16.0647,16.0647,16.0647,16.0647,15500.0
2011-04-25 14:00:00,19.85,19.87,19.85,19.87,168000.0,16.0647,16.0809,16.0647,16.0809,168000.0
2011-04-25 14:05:00,19.87,19.87,19.86,19.86,11500.0,16.0809,16.0809,16.0728,16.0728,11500.0
2011-04-25 14:10:00,19.87,19.87,19.86,19.86,17500.0,16.0809,16.0809,16.0728,16.0728,17500.0
2011-04-25 14:15:00,19.86,19.87,19.86,19.86,9500.0,16.0728,16.0809,16.0728,16.0728,9500.0
2011-04-25 14:20:00,19.86,19.87,19.86,19.86,45500.0,16.0728,16.0809,16.0728,16.0728,45500.0
2011-04-25 14:25:00,19.86,19.86,19.86,19.86,67000.0,16.0728,16.0728,16.0728,16.0728,67000.0
2011-04-25 14:30:00,19.86,19.86,19.86,19.86,15500.0,16.0728,16.0728,16.0728,16.0728,15500.0
2011-04-25 14:35:00,19.86,19.86,19.86,19.86,19000.0,16.0728,16.0728,16.0728,16.0728,19000.0
2011-04-25 14:40:00,19.86,19.86,19.85,19.86,63500.0,16.0728,16.0728,16.0647,16.0728,63500.0
2011-04-25 14:45:00,19.86,19.86,19.86,19.86,56000.0,16.0728,16.0728,16.0728,16.0728,56000.0
2011-04-25 14:50:00,19.86,19.86,19.86,19.86,21000.0,16.0728,16.0728,16.0728,16.0728,21000.0
2011-04-25 14:55:00,19.86,19.87,19.86,19.87,15000.0,16.0728,16.0809,16.0728,16.0809,15000.0
2011-04-25 15:00:00,19.86,19.86,19.86,19.86,8000.0,16.0728,16.0728,16.0728,16.0728,8000.0
2011-04-25 15:05:00,19.86,19.86,19.85,19.85,6000.0,16.0728,16.0728,16.0647,16.0647,6000.0
2011-04-25 15:10:00,19.85,19.85,19.84,19.84,15500.0,16.0647,16.0647,16.0566,16.0566,15500.0
2011-04-25 15:15:00,19.85,19.86,19.84,19.85,55000.0,16.0647,16.0728,16.0566,16.0647,55000.0
2011-04-25 15:20:00,19.85,19.85,19.84,19.85,32000.0,16.0647,16.0647,16.0566,16.0647,32000.0
2011-04-25 15:25:00,19.84,19.86,19.84,19.86,15000.0,16.0566,16.0728,16.0566,16.0728,15000.0
2011-04-25 15:30:00,19.86,19.86,19.85,19.86,33000.0,16.0728,16.0728,16.0647,16.0728,33000.0
2011-04-25 15:35:00,19.86,19.87,19.86,19.86,51000.0,16.0728,16.0809,16.0728,16.0728,51000.0
2011-04-25 15:40:00,19.86,19.87,19.86,19.86,33000.0,16.0728,16.0809,16.0728,16.0728,33000.0
2011-04-25 15:45:00,19.86,19.86,19.85,19.86,44000.0,16.0728,16.0728,16.0647,16.0728,44000.0
2011-04-25 15:50:00,19.86,19.86,19.85,19.86,45000.0,16.0728,16.0728,16.0647,16.0728,45000.0
2011-04-25 15:55:00,19.86,19.86,19.85,19.86,60000.0,16.0728,16.0728,16.0647,16.0728,60000.0
2011-04-26 09:30:00,19.92,19.96,19.92,19.96,98000.0,16.1214,16.1538,16.1214,16.1538,98000.0
2011-04-26 09:35:00,19.95,19.96,19.93,19.93,39500.0,16.1457,16.1538,16.1295,16.1295,39500.0
2011-04-26 09:40:00,19.93,19.93,19.92,19.93,13500.0,16.1295,16.1295,16.1214,16.1295,13500.0
2011-04-26 09:45:00,19.94,19.97,19.94,19.96,23000.0,16.1376,16.1619,16.1376,16.1538,23000.0
2011-04-26 09:50:00,19.97,20.0,19.95,20.0,28500.0,16.1619,16.1861,16.1457,16.1861,28500.0
2011-04-26 09:55:00,19.99,19.99,19.97,19.98,39500.0,16.178,16.178,16.1619,16.1699,39500.0
2011-04-26 10:00:00,19.98,20.0,19.97,19.98,66000.0,16.1699,16.1861,16.1619,16.1699,66000.0
2011-04-26 10:05:00,19.97,19.98,19.96,19.96,21000.0,16.1619,16.1699,16.1538,16.1538,21000.0
2011-04-26 10:10:00,19.96,19.98,19.96,19.97,21500.0,16.1538,16.1699,16.1538,16.1619,21500.0
2011-04-26 10:15:00,19.97,19.99,19.96,19.98,28000.0,16.1619,16.178,16.1538,16.1699,28000.0
2011-04-26 10:20:00,19.98,20.0,19.98,20.0,73500.0,16.1699,16.1861,16.1699,16.1861,73500.0
2011-04-26 10:25:00,20.0,20.01,19.99,19.99,87500.0,16.1861,16.1942,16.178,16.178,87500.0
2011-04-26 10:30:00,19.99,20.0,19.99,19.99,18000.0,16.178,16.1861,16.178,16.178,18000.0
2011-04-26 10:35:00,20.0,20.02,20.0,20.02,37000.0,16.1861,16.2023,16.1861,16.2023,37000.0
2011-04-26 10:40:00,20.02,20.05,20.02,20.05,25000.0,16.2023,16.2266,16.2023,16.2266,25000.0
2011-04-26 10:45:00,20.05,20.07,20.05,20.06,18500.0,16.2266,16.2428,16.2266,16.2347,18500.0
2011-04-26 10:50:00,20.06,20.07,20.05,20.05,13500.0,16.2347,16.2428,16.2266,16.2266,13500.0
2011-04-26 10:55:00,20.06,20.06,20.05,20.06,25500.0,16.2347,16.2347,16.2266,16.2347,25500.0
2011-04-26 11:00:00,20.07,20.07,20.06,20.07,72000.0,16.2428,16.2428,16.2347,16.2428,72000.0
2011-04-26 11:05:00,20.06,20.07,20.06,20.06,37500.0,16.2347,16.2428,16.2347,16.2347,37500.0
2011-04-26 11:10:00,20.06,20.07,20.05,20.07,12500.0,16.2347,16.2428,16.2266,16.2428,12500.0
2011-04-26 11:15:00,20.06,20.07,20.06,20.06,9500.0,16.2347,16.2428,16.2347,16.2347,9500.0
2011-04-26 11:20:00,20.07,20.08,20.06,20.07,23000.0,16.2428,16.2509,16.2347,16.2428,23000.0
2011-04-26 11:25:00,20.08,20.08,20.07,20.07,40500.0,16.2509,16.2509,16.2428,16.2428,40500.0
2011-04-26 11:30:00,20.07,20.09,20.07,20.08,36500.0,16.2428,16.259,16.2428,16.2509,36500.0
2011-04-26 11:35:00,20.08,20.08,20.08,20.08,97000.0,16.2509,16.2509,16.2509,16.2509,97000.0
2011-04-26 11:40:00,20.08,20.09,20.08,20.09,32000.0,16.2509,16.259,16.2509,16.259,32000.0
2011-04-26 11:45:00,20.09,20.09,20.08,20.09,6500.0,16.259,16.259,16.2509,16.259,6500.0
2011-04-26 11:50:00,20.09,20.09,20.08,20.09,18000.0,16.259,16.259,16.2509,16.259,18000.0
2011-04-26 11:55:00,20.09,20.11,20.09,20.11,48500.0,16.259,16.2752,16.259,16.2752,48500.0
2011-04-26 12:00:00,20.1,20.11,20.1,20.11,76000.0,16.2671,16.2752,16.2671,16.2752,76000.0
2011-04-26 12:05:00,20.11,20.11,20.1,20.11,19500.0,16.2752,16.2752,16.2671,16.2752,19500.0
2011-04-26 12:10:00,20.11,20.12,20.11,20.11,26500.0,16.2752,16.2833,16.2752,16.2752,26500.0
2011-04-26 12:15:00,20.11,20.11,20.09,20.1,22000.0,16.2752,16.2752,16.259,16.2671,22000.0
2011-04-26 12:20:00,20.1,20.1,20.1,20.1,14500.0,16.2671,16.2671,16.2671,16.2671,14500.0
2011-04-26 12:25:00,20.09,20.1,20.09,20.09,27000.0,16.259,16.2671,16.259,16.259,27000.0
2011-04-26 12:30:00,20.1,20.1,20.09,20.1,41500.0,16.2671,16.2671,16.259,16.2671,41500.0
2011-04-26 12:35:00,20.1,20.1,20.1,20.1,14000.0,16.2671,16.2671,16.2671,16.2671,14000.0
2011-04-26 12:40:00,20.1,20.1,20.09,20.09,77000.0,16.2671,16.2671,16.259,16.259,77000.0
2011-04-26 12:45:00,20.1,20.1,20.08,20.08,36000.0,16.2671,16.2671,16.2509,16.2509,36000.0
2011-04-26 12:50:00,20.08,20.09,20.08,20.09,43500.0,16.2509,16.259,16.2509,16.259,43500.0
2011-04-26 12:55:00,20.09,20.09,20.08,20.09,55000.0,16.259,16.259,16.2509,16.259,55000.0
2011-04-26 13:00:00,20.09,20.09,20.08,20.08,31500.0,16.259,16.259,16.2509,16.2509,31500.0
2011-04-26 13:05:00,20.08,20.08,20.08,20.08,9500.0,16.2509,16.2509,16.2509,16.2509,9500.0
2011-04-26 13:10:00,20.07,20.08,20.07,20.08,5500.0,16.2428,16.2509,16.2428,16.2509,5500.0
2011-04-26 13:15:00,20.08,20.08,20.07,20.07,4000.0,16.2509,16.2509,16.2428,16.2428,4000.0
2011-04-26 13:20:00,20.08,20.08,20.08,20.08,7500.0,16.2509,16.2509,16.2509,16.2509,7500.0
2011-04-26 13:25:00,20.07,20.08,20.07,20.08,35000.0,16.2428,16.2509,16.2428,16.2509,35000.0
2011-04-26 13:30:00,20.08,20.08,20.06,20.06,65500.0,16.2509,16.2509,16.2347,16.2347,65500.0
2011-04-26 13:35:00,20.06,20.07,20.06,20.06,12500.0,16.2347,16.2428,16.2347,16.2347,12500.0
2011-04-26 13:40:00,20.06,20.07,20.06,20.07,16000.0,16.2347,16.2428,16.2347,16.2428,16000.0
2011-04-26 13:45:00,20.06,20.06,20.06,20.06,26500.0,16.2347,16.2347,16.2347,16.2347,26500.0
2011-04-26 13:50:00,20.07,20.08,20.06,20.08,22500.0,16.2428,16.2509,16.2347,16.2509,22500.0
2011-04-26 13:55:00,20.08,20.08,20.08,20.08,15500.0,16.2509,16.2509,16.2509,16.2509,15500.0
2011-04-26 14:00:00,20.07,20.07,20.07,20.07,5000.0,16.2428,16.2428,16.2428,16.2428,5000.0
2011-04-26 14:05:00,20.07,20.07,20.06,20.07,4500.0,16.2428,16.2428,16.2347,16.2428,4500.0
2011-04-26 14:10:00,20.07,20.08,20.07,20.08,11000.0,16.2428,16.2509,16.2428,16.2509,11000.0
2011-04-26 14:15:00,20.08,20.09,20.08,20.09,18000.0,16.2509,16.259,16.2509,16.259,18000.0
2011-04-26 14:20:00,20.09,20.1,20.08,20.08,19000.0,16.259,16.2671,16.2509,16.2509,19000.0
2011-04-26 14:25:00,20.08,20.09,20.08,20.08,11500.0,16.2509,16.259,16.2509,16.2509,11500.0
2011-04-26 14:30:00,20.08,20.09,20.08,20.08,25500.0,16.2509,16.259,16.2509,16.2509,25500.0
2011-04-26 14:35:00,20.09,20.09,20.07,20.07,16500.0,16.259,16.259,16.2428,16.2428,16500.0
2011-04-26 14:40:00,20.07,20.08,20.07,20.08,44500.0,16.2428,16.2509,16.2428,16.2509,44500.0
2011-04-26 14:45:00,20.08,20.08,20.07,20.07,11000.0,16.2509,16.2509,16.2428,16.2428,11000.0
2011-04-26 14:50:00,20.07,20.07,20.06,20.06,48000.0,16.2428,16.2428,16.2347,16.2347,48000.0
2011-04-26 14:55:00,20.07,20.08,20.06,20.07,44000.0,16.2428,16.2509,16.2347,16.2428,44000.0
2011-04-26 15:00:00,20.07,20.08,20.07,20.08,16000.0,16.2428,16.2509,16.2428,16.2509,16000.0
2011-04-26 15:05:00,20.08,20.08,20.07,20.08,43000.0,16.2509,16.2509,16.2428,16.2509,43000.0
2011-04-26 15:10:00,20.08,20.09,20.08,20.09,27000.0,16.2509,16.259,16.2509,16.259,27000.0
2011-04-26 15:15:00,20.09,20.09,20.07,20.08,34000.0,16.259,16.259,16.2428,16.2509,34000.0
2011-04-26 15:20:00,20.08,20.08,20.07,20.07,51500.0,16.2509,16.2509,16.2428,16.2428,51500.0
2011-04-26 15:25:00,20.07,20.07,20.06,20.07,50500.0,16.2428,16.2428,16.2347,16.2428,50500.0
2011-04-26 15:30:00,20.07,20.07,20.06,20.06,66000.0,16.2428,16.2428,16.2347,16.2347,66000.0
2011-04-26 15:35:00,20.07,20.07,20.06,20.06,52000.0,16.2428,16.2428,16.2347,16.2347,52000.0
2011-04-26 15:40:00,20.06,20.06,20.06,20.06,56500.0,16.2347,16.2347,16.2347,16.2347,56500.0
2011-04-26 15:45:00,20.06,20.07,20.05,20.06,37500.0,16.2347,16.2428,16.2266,16.2347,37500.0
2011-04-26 15:50:00,20.06,20.06,20.05,20.05,101000.0,16.2347,16.2347,16.2266,16.2266,101000.0
2011-04-26 15:55:00,20.06,20.07,20.05,20.06,135500.0,16.2347,16.2428,16.2266,16.2347,135500.0
2011-04-27 09:30:00,20.1,20.11,20.08,20.09,323000.0,16.2671,16.2752,16.2509,16.259,323000.0
2011-04-27 09:35:00,20.1,20.1,20.06,20.07,37000.0,16.2671,16.2671,16.2347,16.2428,37000.0
2011-04-27 09:40:00,20.08,20.08,20.06,20.07,40500.0,16.2509,16.2509,16.2347,16.2428,40500.0
2011-04-27 09:45:00,20.07,20.09,20.06,20.09,22500.0,16.2428,16.259,16.2347,16.259,22500.0
2011-04-27 09:50:00,20.09,20.1,20.07,20.1,36500.0,16.259,16.2671,16.2428,16.2671,36500.0
2011-04-27 09:55:00,20.1,20.1,20.08,20.08,29500.0,16.2671,16.2671,16.2509,16.2509,29500.0
2011-04-27 10:00:00,20.07,20.07,20.03,20.03,21000.0,16.2428,16.2428,16.2104,16.2104,21000.0
2011-04-27 10:05:00,20.03,20.04,20.01,20.03,70500.0,16.2104,16.2185,16.1942,16.2104,70500.0
2011-04-27 10:10:00,20.03,20.03,20.01,20.01,90500.0,16.2104,16.2104,16.1942,16.1942,90500.0
2011-04-27 10:15:00,20.01,20.02,20.0,20.02,45000.0,16.1942,16.2023,16.1861,16.2023,45000.0
2011-04-27 10:20:00,20.01,20.02,20.01,20.01,25000.0,16.1942,16.2023,16.1942,16.1942,25000.0
2011-04-27 10:25:00,20.02,20.02,20.01,20.01,12000.0,16.2023,16.2023,16.1942,16.1942,12000.0
2011-04-27 10:30:00,20.01,20.01,20.0,20.0,44000.0,16.1942,16.1942,16.1861,16.1861,44000.0
2011-04-27 10:35:00,20.0,20.01,20.0,20.01,38000.0,16.1861,16.1942,16.1861,16.1942,38000.0
2011-04-27 10:40:00,20.01,20.01,20.01,20.01,17500.0,16.1942,16.1942,16.1942,16.1942,17500.0
2011-04-27 10:45:00,20.01,20.02,20.01,20.02,32000.0,16.1942,16.2023,16.1942,16.2023,32000.0
2011-04-27 10:50:00,20.02,20.02,20.0,20.01,18500.0,16.2023,16.2023,16.1861,16.1942,18500.0
2011-04-27 10:55:00,20.0,20.01,20.0,20.01,18000.0,16.1861,16.1942,16.1861,16.1942,18000.0
2011-04-27 11:00:00,20.01,20.02,20.01,20.02,23000.0,16.1942,16.2023,16.1942,16.2023,23000.0
2011-04-27 11:05:00,20.02,20.03,20.01,20.02,9500.0,16.2023,16.2104,16.1942,16.2023,9500.0
2011-04-27 11:10:00,20.02,20.03,20.01,20.03,34500.0,16.2023,16.2104,16.1942,16.2104,34500.0
2011-04-27 11:15:00,20.02,20.02,20.02,20.02,18500.0,16.2023,16.2023,16.2023,16.2023,18500.0
2011-04-27 11:20:00,20.02,20.02,20.01,20.01,15000.0,16.2023,16.2023,16.1942,16.1942,15000.0
2011-04-27 11:25:00,20.01,20.02,20.01,20.02,15000.0,16.1942,16.2023,16.1942,16.2023,15000.0
2011-04-27 11:30:00,20.01,20.02,20.01,20.01,47500.0,16.1942,16.2023,16.1942,16.1942,47500.0
2011-04-27 11:35:00,20.01,20.01,20.0,20.0,24000.0,16.1942,16.1942,16.1861,16.1861,24000.0
2011-04-27 11:40:00,20.0,20.01,20.0,20.01,35000.0,16.1861,16.1942,16.1861,16.1942,35000.0
2011-04-27 11:45:00,20.01,20.02,20.01,20.02,12000.0,16.1942,16.2023,16.1942,16.2023,12000.0
2011-04-27 11:50:00,20.02,20.03,20.02,20.03,20000.0,16.2023,16.2104,16.2023,16.2104,20000.0
2011-04-27 11:55:00,20.03,20.03,20.02,20.02,32000.0,16.2104,16.2104,16.2023,16.2023,32000.0
2011-04-27 12:00:00,20.02,20.03,20.02,20.02,20000.0,16.2023,16.2104,16.2023,16.2023,20000.0
2011-04-27 12:05:00,20.02,20.02,20.01,20.01,9000.0,16.2023,16.2023,16.1942,16.1942,9000.0
2011-04-27 12:10:00,20.01,20.02,20.01,20.01,19500.0,16.1942,16.2023,16.1942,16.1942,19500.0
2011-04-27 12:15:00,20.01,20.02,20.01,20.01,15500.0,16.1942,16.2023,16.1942,16.1942,15500.0
2011-04-27 12:20:00,20.01,20.02,20.01,20.01,23500.0,16.1942,16.2023,16.1942,16.1942,23500.0
2011-04-27 12:25:00,20.01,20.03,20.01,20.03,28500.0,16.1942,16.2104,16.1942,16.2104,28500.0
2011-04-27 12:30:00,20.01,20.07,20.01,20.02,76500.0,16.1942,16.2428,16.1942,16.2023,76500.0
2011-04-27 12:35:00,20.02,20.07,20.01,20.06,166500.0,16.2023,16.2428,16.1942,16.2347,166500.0
2011-04-27 12:40:00,20.06,20.06,20.05,20.05,93000.0,16.2347,16.2347,16.2266,16.2266,93000.0
2011-04-27 12:45:00,20.05,20.05,20.03,20.05,76500.0,16.2266,16.2266,16.2104,16.2266,76500.0
2011-04-27 12:50:00,20.05,20.06,20.04,20.06,47500.0,16.2266,16.2347,16.2185,16.2347,47500.0
2011-04-27 12:55:00,20.06,20.06,20.05,20.06,55000.0,16.2347,16.2347,16.2266,16.2347,55000.0
2011-04-27 13:00:00,20.05,20.06,20.04,20.05,47000.0,16.2266,16.2347,16.2185,16.2266,47000.0
2011-04-27 13:05:00,20.06,20.06,20.05,20.06,15500.0,16.2347,16.2347,16.2266,16.2347,15500.0
2011-04-27 13:10:00,20.06,20.06,20.05,20.05,22000.0,16.2347,16.2347,16.2266,16.2266,22000.0
2011-04-27 13:15:00,20.05,20.07,20.05,20.07,28000.0,16.2266,16.2428,16.2266,16.2428,28000.0
2011-04-27 13:20:00,20.06,20.07,20.06,20.06,20500.0,16.2347,16.2428,16.2347,16.2347,20500.0
2011-04-27 13:25:00,20.06,20.07,20.05,20.05,16000.0,16.2347,16.2428,16.2266,16.2266,16000.0
2011-04-27 13:30:00,20.04,20.06,20.04,20.05,14500.0,16.2185,16.2347,16.2185,16.2266,14500.0
2011-04-27 13:35:00,20.04,20.06,20.04,20.05,57500.0,16.2185,16.2347,16.2185,16.2266,57500.0
2011-04-27 13:40:00,20.05,20.07,20.05,20.06,19000.0,16.2266,16.2428,16.2266,16.2347,19000.0
2011-04-27 13:45:00,20.06,20.07,20.06,20.06,31500.0,16.2347,16.2428,16.2347,16.2347,31500.0
2011-04-27 13:50:00,20.06,20.07,20.06,20.07,29000.0,16.2347,16.2428,16.2347,16.2428,29000.0
2011-04-27 13:55:00,20.07,20.08,20.07,20.08,7000.0,16.2428,16.2509,16.2428,16.2509,7000.0
2011-04-27 14:00:00,20.08,20.09,20.07,20.07,47000.0,16.2509,16.259,16.2428,16.2428,47000.0
2011-04-27 14:05:00,20.07,20.08,20.07,20.07,31000.0,16.2428,16.2509,16.2428,16.2428,31000.0
2011-04-27 14:10:00,20.08,20.08,20.06,20.07,15000.0,16.2509,16.2509,16.2347,16.2428,15000.0
2011-04-27 14:15:00,20.06,20.06,20.05,20.05,43000.0,16.2347,16.2347,16.2266,16.2266,43000.0
2011-04-27 14:20:00,20.05,20.07,20.05,20.06,31000.0,16.2266,16.2428,16.2266,16.2347,31000.0
2011-04-27 14:25:00,20.06,20.07,20.04,20.04,46000.0,16.2347,16.2428,16.2185,16.2185,46000.0
2011-04-27 14:30:00,20.04,20.06,20.04,20.06,46000.0,16.2185,16.2347,16.2185,16.2347,46000.0
2011-04-27 14:35:00,20.06,20.07,20.06,20.07,27500.0,16.2347,16.2428,16.2347,16.2428,27500.0
2011-04-27 14:40:00,20.07,20.07,20.05,20.05,89000.0,16.2428,16.2428,16.2266,16.2266,89000.0
2011-04-27 14:45:00,20.06,20.07,20.06,20.06,52000.0,16.2347,16.2428,16.2347,16.2347,52000.0
2011-04-27 14:50:00,20.06,20.09,20.06,20.09,168500.0,16.2347,16.259,16.2347,16.259,168500.0
2011-04-27 14:55:00,20.1,20.1,20.09,20.1,42000.0,16.2671,16.2671,16.259,16.2671,42000.0
2011-04-27 15:00:00,20.1,20.12,20.09,20.11,82000.0,16.2671,16.2833,16.259,16.2752,82000.0
2011-04-27 15:05:00,20.11,20.12,20.1,20.11,135000.0,16.2752,16.2833,16.2671,16.2752,135000.0
2011-04-27 15:10:00,20.11,20.12,20.11,20.11,24500.0,16.2752,16.2833,16.2752,16.2752,24500.0
2011-04-27 15:15:00,20.11,20.12,20.11,20.12,53000.0,16.2752,16.2833,16.2752,16.2833,53000.0
2011-04-27 15:20:00,20.12,20.12,20.11,20.12,60500.0,16.2833,16.2833,16.2752,16.2833,60500.0
2011-04-27 15:25:00,20.12,20.13,20.12,20.13,63000.0,16.2833,16.2913,16.2833,16.2913,63000.0
2011-04-27 15:30:00,20.13,20.16,20.13,20.15,179000.0,16.2913,16.3156,16.2913,16.3075,179000.0
2011-04-27 15:35:00,20.16,20.17,20.16,20.17,73000.0,16.3156,16.3237,16.3156,16.3237,73000.0
2011-04-27 15:40:00,20.17,20.17,20.16,20.16,79500.0,16.3237,16.3237,16.3156,16.3156,79500.0
2011-04-27 15:45:00,20.17,20.18,20.17,20.17,93500.0,16.3237,16.3318,16.3237,16.3237,93500.0
2011-04-27 15:50:00,20.18,20.19,20.18,20.18,70500.0,16.3318,16.3399,16.3318,16.3318,70500.0
2011-04-27 15:55:00,20.18,20.2,20.16,20.2,433000.0,16.3318,16.348,16.3156,16.348,433000.0
2011-04-28 09:30:00,20.18,20.2,20.15,20.2,187500.0,16.3318,16.348,16.3075,16.348,187500.0
2011-04-28 09:35:00,20.2,20.2,20.19,20.2,56500.0,16.348,16.348,16.3399,16.348,56500.0
2011-04-28 09:40:00,20.21,20.22,20.2,20.21,49500.0,16.3561,16.3642,16.348,16.3561,49500.0
2011-04-28 09:45:00,20.21,20.21,20.19,20.21,69500.0,16.3561,16.3561,16.3399,16.3561,69500.0
2011-04-28 09:50:00,20.2,20.23,20.19,20.23,29000.0,16.348,16.3723,16.3399,16.3723,29000.0
2011-04-28 09:55:00,20.23,20.24,20.23,20.23,23000.0,16.3723,16.3804,16.3723,16.3723,23000.0
2011-04-28 10:00:00,20.23,20.24,20.22,20.24,47000.0,16.3723,16.3804,16.3642,16.3804,47000.0
2011-04-28 10:05:00,20.24,20.24,20.23,20.23,57500.0,16.3804,16.3804,16.3723,16.3723,57500.0
2011-04-28 10:10:00,20.23,20.23,20.22,20.23,33500.0,16.3723,16.3723,16.3642,16.3723,33500.0
2011-04-28 10:15:00,20.23,20.24,20.22,20.22,24000.0,16.3723,16.3804,16.3642,16.3642,24000.0
2011-04-28 10:20:00,20.22,20.23,20.21,20.22,28000.0,16.3642,16.3723,16.3561,16.3642,28000.0
2011-04-28 10:25:00,20.22,20.23,20.22,20.22,20500.0,16.3642,16.3723,16.3642,16.3642,20500.0
2011-04-28 10:30:00,20.22,20.23,20.21,20.22,24000.0,16.3642,16.3723,16.3561,16.3642,24000.0
2011-04-28 10:35:00,20.21,20.21,20.21,20.21,9500.0,16.3561,16.3561,16.3561,16.3561,9500.0
2011-04-28 10:40:00,20.21,20.22,20.21,20.22,12000.0,16.3561,16.3642,16.3561,16.3642,12000.0
2011-04-28 10:45:00,20.22,20.24,20.22,20.23,25000.0,16.3642,16.3804,16.3642,16.3723,25000.0
2011-04-28 10:50:00,20.24,20.25,20.23,20.24,23000.0,16.3804,16.3885,16.3723,16.3804,23000.0
2011-04-28 10:55:00,20.24,20.25,20.24,20.25,48000.0,16.3804,16.3885,16.3804,16.3885,48000.0
2011-04-28 11:00:00,20.25,20.26,20.25,20.26,28500.0,16.3885,16.3966,16.3885,16.3966,28500.0
2011-04-28 11:05:00,20.26,20.27,20.26,20.26,14500.0,16.3966,16.4046,16.3966,16.3966,14500.0
2011-04-28 11:10:00,20.27,20.27,20.26,20.27,8500.0,16.4046,16.4046,16.3966,16.4046,8500.0
2011-04-28 11:15:00,20.27,20.27,20.25,20.26,46000.0,16.4046,16.4046,16.3885,16.3966,46000.0
2011-04-28 11:20:00,20.26,20.27,20.26,20.27,33500.0,16.3966,16.4046,16.3966,16.4046,33500.0
2011-04-28 11:25:00,20.27,20.27,20.27,20.27,39500.0,16.4046,16.4046,16.4046,16.4046,39500.0
2011-04-28 11:30:00,20.26,20.27,20.26,20.27,38500.0,16.3966,16.4046,16.3966,16.4046,38500.0
2011-04-28 11:35:00,20.26,20.27,20.24,20.24,44500.0,16.3966,16.4046,16.3804,16.3804,44500.0
2011-04-28 11:40:00,20.24,20.24,20.24,20.24,14000.0,16.3804,16.3804,16.3804,16.3804,14000.0
2011-04-28 11:45:00,20.24,20.24,20.22,20.22,41500.0,16.3804,16.3804,16.3642,16.3642,41500.0
2011-04-28 11:50:00,20.22,20.22,20.21,20.21,43500.0,16.3642,16.3642,16.3561,16.3561,43500.0
2011-04-28 11:55:00,20.22,20.22,20.22,20.22,6500.0,16.3642,16.3642,16.3642,16.3642,6500.0
2011-04-28 12:00:00,20.22,20.22,20.21,20.21,21000.0,16.3642,16.3642,16.3561,16.3561,21000.0
2011-04-28 12:05:00,20.21,20.21,20.21,20.21,17500.0,16.3561,16.3561,16.3561,16.3561,17500.0
2011-04-28 12:10:00,20.21,20.22,20.21,20.21,42500.0,16.3561,16.3642,16.3561,16.3561,42500.0
2011-04-28 12:15:00,20.21,20.22,20.21,20.22,78500.0,16.3561,16.3642,16.3561,16.3642,78500.0
2011-04-28 12:20:00,20.23,20.23,20.21,20.21,18500.0,16.3723,16.3723,16.3561,16.3561,18500.0
2011-04-28 12:25:00,20.22,20.25,20.22,20.24,15000.0,16.3642,16.3885,16.3642,16.3804,15000.0
2011-04-28 12:30:00,20.24,20.25,20.23,20.23,40000.0,16.3804,16.3885,16.3723,16.3723,40000.0
2011-04-28 12:35:00,20.23,20.24,20.23,20.24,5000.0,16.3723,16.3804,16.3723,16.3804,5000.0
2011-04-28 12:40:00,20.24,20.25,20.24,20.24,32500.0,16.3804,16.3885,16.3804,16.3804,32500.0
2011-04-28 12:45:00,20.24,20.24,20.23,20.23,26500.0,16.3804,16.3804,16.3723,16.3723,26500.0
2011-04-28 12:50:00,20.23,20.23,20.22,20.22,21000.0,16.3723,16.3723,16.3642,16.3642,21000.0
2011-04-28 12:55:00,20.23,20.24,20.22,20.23,38500.0,16.3723,16.3804,16.3642,16.3723,38500.0
2011-04-28 13:00:00,20.22,20.24,20.22,20.22,77500.0,16.3642,16.3804,16.3642,16.3642,77500.0
2011-04-28 13:05:00,20.22,20.23,20.2,20.2,24500.0,16.3642,16.3723,16.348,16.348,24500.0
2011-04-28 13:10:00,20.2,20.2,20.18,20.19,72000.0,16.348,16.348,16.3318,16.3399,72000.0
2011-04-28 13:15:00,20.19,20.2,20.18,20.19,28000.0,16.3399,16.348,16.3318,16.3399,28000.0
2011-04-28 13:20:00,20.19,20.2,20.18,20.19,18000.0,16.3399,16.348,16.3318,16.3399,18000.0
2011-04-28 13:25:00,20.19,20.21,20.19,20.2,34000.0,16.3399,16.3561,16.3399,16.348,34000.0
2011-04-28 13:30:00,20.2,20.2,20.2,20.2,13500.0,16.348,16.348,16.348,16.348,13500.0
2011-04-28 13:35:00,20.2,20.2,20.18,20.19,13500.0,16.348,16.348,16.3318,16.3399,13500.0
2011-04-28 13:40:00,20.19,20.19,20.18,20.19,25000.0,16.3399,16.3399,16.3318,16.3399,25000.0
2011-04-28 13:45:00,20.2,20.2,20.19,20.19,34500.0,16.348,16.348,16.3399,16.3399,34500.0
2011-04-28 13:50:00,20.19,20.2,20.19,20.19,20500.0,16.3399,16.348,16.3399,16.3399,20500.0
2011-04-28 13:55:00,20.19,20.2,20.19,20.2,41500.0,16.3399,16.348,16.3399,16.348,41500.0
2011-04-28 14:00:00,20.2,20.2,20.19,20.2,33000.0,16.348,16.348,16.3399,16.348,33000.0
2011-04-28 14:05:00,20.19,20.2,20.19,20.2,8500.0,16.3399,16.348,16.3399,16.348,8500.0
2011-04-28 14:10:00,20.2,20.2,20.19,20.2,30500.0,16.348,16.348,16.3399,16.348,30500.0
2011-04-28 14:15:00,20.2,20.21,20.2,20.21,32500.0,16.348,16.3561,16.348,16.3561,32500.0
2011-04-28 14:20:00,20.21,20.21,20.2,20.21,16000.0,16.3561,16.3561,16.348,16.3561,16000.0
2011-04-28 14:25:00,20.21,20.21,20.2,20.2,24000.0,16.3561,16.3561,16.348,16.348,24000.0
2011-04-28 14:30:00,20.2,20.21,20.2,20.21,50000.0,16.348,16.3561,16.348,16.3561,50000.0
2011-04-28 14:35:00,20.21,20.22,20.21,20.21,11500.0,16.3561,16.3642,16.3561,16.3561,11500.0
2011-04-28 14:40:00,20.21,20.22,20.2,20.21,57000.0,16.3561,16.3642,16.348,16.3561,57000.0
2011-04-28 14:45:00,20.21,20.22,20.21,20.21,20500.0,16.3561,16.3642,16.3561,16.3561,20500.0
2011-04-28 14:50:00,20.21,20.23,20.21,20.23,21500.0,16.3561,16.3723,16.3561,16.3723,21500.0
2011-04-28 14:55:00,20.23,20.24,20.23,20.23,58500.0,16.3723,16.3804,16.3723,16.3723,58500.0
2011-04-28 15:00:00,20.23,20.23,20.22,20.22,14500.0,16.3723,16.3723,16.3642,16.3642,14500.0
2011-04-28 15:05:00,20.22,20.23,20.22,20.23,21500.0,16.3642,16.3723,16.3642,16.3723,21500.0
2011-04-28 15:10:00,20.22,20.24,20.22,20.23,51000.0,16.3642,16.3804,16.3642,16.3723,51000.0
2011-04-28 15:15:00,20.23,20.24,20.23,20.24,85000.0,16.3723,16.3804,16.3723,16.3804,85000.0
2011-04-28 15:20:00,20.24,20.24,20.23,20.23,164500.0,16.3804,16.3804,16.3723,16.3723,164500.0
2011-04-28 15:25:00,20.23,20.24,20.23,20.24,76000.0,16.3723,16.3804,16.3723,16.3804,76000.0
2011-04-28 15:30:00,20.25,20.26,20.25,20.26,137000.0,16.3885,16.3966,16.3885,16.3966,137000.0
2011-04-28 15:35:00,20.26,20.26,20.26,20.26,32000.0,16.3966,16.3966,16.3966,16.3966,32000.0
2011-04-28 15:40:00,20.27,20.28,20.26,20.27,236500.0,16.4046,16.4127,16.3966,16.4046,236500.0
2011-04-28 15:45:00,20.27,20.28,20.26,20.26,67000.0,16.4046,16.4127,16.3966,16.3966,67000.0
2011-04-28 15:50:00,20.26,20.26,20.22,20.22,437000.0,16.3966,16.3966,16.3642,16.3642,437000.0
2011-04-28 15:55:00,20.22,20.24,20.22,20.23,693500.0,16.3642,16.3804,16.3642,16.3723,693500.0
2011-04-29 09:30:00,20.23,20.24,20.21,20.23,71000.0,16.3723,16.3804,16.3561,16.3723,71000.0
2011-04-29 09:35:00,20.22,20.25,20.22,20.23,97500.0,16.3642,16.3885,16.3642,16.3723,97500.0
2011-04-29 09:40:00,20.24,20.25,20.22,20.22,35000.0,16.3804,16.3885,16.3642,16.3642,35000.0
2011-04-29 09:45:00,20.23,20.23,20.2,20.21,59500.0,16.3723,16.3723,16.348,16.3561,59500.0
2011-04-29 09:50:00,20.21,20.21,20.2,20.2,14000.0,16.3561,16.3561,16.348,16.348,14000.0
2011-04-29 09:55:00,20.2,20.2,20.17,20.17,19000.0,16.348,16.348,16.3237,16.3237,19000.0
2011-04-29 10:00:00,20.18,20.18,20.17,20.17,33500.0,16.3318,16.3318,16.3237,16.3237,33500.0
2011-04-29 10:05:00,20.17,20.17,20.17,20.17,16500.0,16.3237,16.3237,16.3237,16.3237,16500.0
2011-04-29 10:10:00,20.18,20.19,20.18,20.18,14500.0,16.3318,16.3399,16.3318,16.3318,14500.0
2011-04-29 10:15:00,20.18,20.19,20.18,20.18,23500.0,16.3318,16.3399,16.3318,16.3318,23500.0
2011-04-29 10:20:00,20.19,20.19,20.18,20.19,19500.0,16.3399,16.3399,16.3318,16.3399,19500.0
2011-04-29 10:25:00,20.18,20.2,20.18,20.2,17000.0,16.3318,16.348,16.3318,16.348,17000.0
2011-04-29 10:30:00,20.2,20.21,20.19,20.2,15000.0,16.348,16.3561,16.3399,16.348,15000.0
2011-04-29 10:35:00,20.19,20.2,20.19,20.2,54000.0,16.3399,16.348,16.3399,16.348,54000.0
2011-04-29 10:40:00,20.2,20.2,20.19,20.2,13000.0,16.348,16.348,16.3399,16.348,13000.0
2011-04-29 10:45:00,20.2,20.22,20.2,20.21,16000.0,16.348,16.3642,16.348,16.3561,16000.0
2011-04-29 10:50:00,20.21,20.22,20.21,20.22,18000.0,16.3561,16.3642,16.3561,16.3642,18000.0
2011-04-29 10:55:00,20.23,20.23,20.22,20.22,12500.0,16.3723,16.3723,16.3642,16.3642,12500.0
2011-04-29 11:00:00,20.22,20.23,20.22,20.22,7000.0,16.3642,16.3723,16.3642,16.3642,7000.0
2011-04-29 11:05:00,20.21,20.23,20.21,20.22,16000.0,16.3561,16.3723,16.3561,16.3642,16000.0
2011-04-29 11:10:00,20.22,20.23,20.22,20.22,35500.0,16.3642,16.3723,16.3642,16.3642,35500.0
2011-04-29 11:15:00,20.22,20.22,20.2,20.2,19000.0,16.3642,16.3642,16.348,16.348,19000.0
2011-04-29 11:20:00,20.2,20.21,20.2,20.21,17500.0,16.348,16.3561,16.348,16.3561,17500.0
2011-04-29 11:25:00,20.21,20.21,20.21,20.21,11500.0,16.3561,16.3561,16.3561,16.3561,11500.0
2011-04-29 11:30:00,20.21,20.22,20.21,20.22,69500.0,16.3561,16.3642,16.3561,16.3642,69500.0
2011-04-29 11:35:00,20.22,20.23,20.22,20.23,29000.0,16.3642,16.3723,16.3642,16.3723,29000.0
2011-04-29 11:40:00,20.23,20.24,20.23,20.24,16000.0,16.3723,16.3804,16.3723,16.3804,16000.0
2011-04-29 11:45:00,20.24,20.26,20.24,20.26,12000.0,16.3804,16.3966,16.3804,16.3966,12000.0
2011-04-29 11:50:00,20.26,20.26,20.25,20.26,22500.0,16.3966,16.3966,16.3885,16.3966,22500.0
2011-04-29 11:55:00,20.27,20.27,20.25,20.25,3000.0,16.4046,16.4046,16.3885,16.3885,3000.0
2011-04-29 12:00:00,20.25,20.27,20.25,20.26,13500.0,16.3885,16.4046,16.3885,16.3966,13500.0
2011-04-29 12:05:00,20.26,20.27,20.26,20.27,10000.0,16.3966,16.4046,16.3966,16.4046,10000.0
2011-04-29 12:10:00,20.27,20.27,20.27,20.27,11000.0,16.4046,16.4046,16.4046,16.4046,11000.0
2011-04-29 12:15:00,20.27,20.28,20.27,20.28,27500.0,16.4046,16.4127,16.4046,16.4127,27500.0
2011-04-29 12:20:00,20.28,20.28,20.27,20.28,11000.0,16.4127,16.4127,16.4046,16.4127,11000.0
2011-04-29 12:25:00,20.28,20.28,20.27,20.28,4000.0,16.4127,16.4127,16.4046,16.4127,4000.0
2011-04-29 12:30:00,20.28,20.28,20.27,20.28,12500.0,16.4127,16.4127,16.4046,16.4127,12500.0
2011-04-29 12:35:00,20.28,20.28,20.28,20.28,2500.0,16.4127,16.4127,16.4127,16.4127,2500.0
2011-04-29 12:40:00,20.28,20.28,20.28,20.28,1500.0,16.4127,16.4127,16.4127,16.4127,1500.0
2011-04-29 12:45:00,20.28,20.28,20.28,20.28,7000.0,16.4127,16.4127,16.4127,16.4127,7000.0
2011-04-29 12:50:00,20.27,20.28,20.27,20.28,10000.0,16.4046,16.4127,16.4046,16.4127,10000.0
2011-04-29 12:55:00,20.28,20.28,20.28,20.28,15500.0,16.4127,16.4127,16.4127,16.4127,15500.0
2011-04-29 13:00:00,20.28,20.29,20.28,20.29,27000.0,16.4127,16.4208,16.4127,16.4208,27000.0
2011-04-29 13:05:00,20.29,20.3,20.29,20.29,12500.0,16.4208,16.4289,16.4208,16.4208,12500.0
2011-04-29 13:10:00,20.29,20.3,20.29,20.29,12000.0,16.4208,16.4289,16.4208,16.4208,12000.0
2011-04-29 13:15:00,20.29,20.29,20.28,20.29,11500.0,16.4208,16.4208,16.4127,16.4208,11500.0
2011-04-29 13:20:00,20.29,20.29,20.29,20.29,71000.0,16.4208,16.4208,16.4208,16.4208,71000.0
2011-04-29 13:25:00,20.29,20.29,20.29,20.29,13000.0,16.4208,16.4208,16.4208,16.4208,13000.0
2011-04-29 13:30:00,20.29,20.29,20.28,20.29,40500.0,16.4208,16.4208,16.4127,16.4208,40500.0
2011-04-29 13:35:00,20.29,20.3,20.29,20.29,3500.0,16.4208,16.4289,16.4208,16.4208,3500.0
2011-04-29 13:40:00,20.29,20.29,20.29,20.29,1500.0,16.4208,16.4208,16.4208,16.4208,1500.0
2011-04-29 13:45:00,20.29,20.29,20.29,20.29,15000.0,16.4208,16.4208,16.4208,16.4208,15000.0
2011-04-29 13:50:00,20.29,20.29,20.28,20.29,7500.0,16.4208,16.4208,16.4127,16.4208,7500.0
2011-04-29 13:55:00,20.29,20.29,20.28,20.29,11000.0,16.4208,16.4208,16.4127,16.4208,11000.0
2011-04-29 14:00:00,20.28,20.29,20.28,20.28,40500.0,16.4127,16.4208,16.4127,16.4127,40500.0
2011-04-29 14:05:00,20.29,20.29,20.28,20.29,22000.0,16.4208,16.4208,16.4127,16.4208,22000.0
2011-04-29 14:10:00,20.29,20.29,20.28,20.28,9500.0,16.4208,16.4208,16.4127,16.4127,9500.0
2011-04-29 14:15:00,20.28,20.29,20.28,20.29,20500.0,16.4127,16.4208,16.4127,16.4208,20500.0
2011-04-29 14:20:00,20.29,20.29,20.28,20.28,12000.0,16.4208,16.4208,16.4127,16.4127,12000.0
2011-04-29 14:25:00,20.28,20.29,20.28,20.28,12500.0,16.4127,16.4208,16.4127,16.4127,12500.0
2011-04-29 14:30:00,20.28,20.28,20.28,20.28,6500.0,16.4127,16.4127,16.4127,16.4127,6500.0
2011-04-29 14:35:00,20.28,20.3,20.28,20.3,29500.0,16.4127,16.4289,16.4127,16.4289,29500.0
2011-04-29 14:40:00,20.3,20.3,20.29,20.29,40500.0,16.4289,16.4289,16.4208,16.4208,40500.0
2011-04-29 14:45:00,20.29,20.3,20.29,20.29,38000.0,16.4208,16.4289,16.4208,16.4208,38000.0
2011-04-29 14:50:00,20.29,20.29,20.28,20.29,40500.0,16.4208,16.4208,16.4127,16.4208,40500.0
2011-04-29 14:55:00,20.29,20.29,20.28,20.28,20000.0,16.4208,16.4208,16.4127,16.4127,20000.0
2011-04-29 15:00:00,20.27,20.27,20.26,20.27,44500.0,16.4046,16.4046,16.3966,16.4046,44500.0
2011-04-29 15:05:00,20.27,20.28,20.27,20.28,21000.0,16.4046,16.4127,16.4046,16.4127,21000.0
2011-04-29 15:10:00,20.28,20.28,20.27,20.28,255500.0,16.4127,16.4127,16.4046,16.4127,255500.0
2011-04-29 15:15:00,20.28,20.28,20.26,20.26,102500.0,16.4127,16.4127,16.3966,16.3966,102500.0
2011-04-29 15:20:00,20.26,20.26,20.26,20.26,30500.0,16.3966,16.3966,16.3966,16.3966,30500.0
2011-04-29 15:25:00,20.25,20.26,20.25,20.26,31500.0,16.3885,16.3966,16.3885,16.3966,31500.0
2011-04-29 15:30:00,20.26,20.26,20.26,20.26,28000.0,16.3966,16.3966,16.3966,16.3966,28000.0
2011-04-29 15:35:00,20.26,20.27,20.26,20.27,49500.0,16.3966,16.4046,16.3966,16.4046,49500.0
2011-04-29 15:40:00,20.26,20.27,20.26,20.26,54500.0,16.3966,16.4046,16.3966,16.3966,54500.0
2011-04-29 15:45:00,20.26,20.29,20.26,20.28,89500.0,16.3966,16.4208,16.3966,16.4127,89500.0
2011-04-29 15:50:00,20.29,20.29,20.27,20.28,27000.0,16.4208,16.4208,16.4046,16.4127,27000.0
2011-04-29 15:55:00,20.28,20.29,20.27,20.27,167500.0,16.4127,16.4208,16.4046,16.4046,167500.0
2011-05-02 09:30:00,20.34,20.35,20.32,20.34,190500.0,16.4613,16.4694,16.4451,16.4613,190500.0
2011-05-02 09:35:00,20.34,20.34,20.32,20.33,102500.0,16.4613,16.4613,16.4451,16.4532,102500.0
2011-05-02 09:40:00,20.33,20.33,20.29,20.29,74000.0,16.4532,16.4532,16.4208,16.4208,74000.0
2011-05-02 09:45:00,20.29,20.3,20.28,20.29,71000.0,16.4208,16.4289,16.4127,16.4208,71000.0
2011-05-02 09:50:00,20.29,20.31,20.29,20.31,49500.0,16.4208,16.437,16.4208,16.437,49500.0
2011-05-02 09:55:00,20.31,20.31,20.3,20.3,17500.0,16.437,16.437,16.4289,16.4289,17500.0
2011-05-02 10:00:00,20.3,20.33,20.3,20.32,57500.0,16.4289,16.4532,16.4289,16.4451,57500.0
2011-05-02 10:05:00,20.32,20.32,20.27,20.28,83000.0,16.4451,16.4451,16.4046,16.4127,83000.0
2011-05-02 10:10:00,20.27,20.29,20.27,20.29,36000.0,16.4046,16.4208,16.4046,16.4208,36000.0
2011-05-02 10:15:00,20.29,20.3,20.29,20.3,51000.0,16.4208,16.4289,16.4208,16.4289,51000.0
2011-05-02 10:20:00,20.3,20.32,20.29,20.32,37500.0,16.4289,16.4451,16.4208,16.4451,37500.0
2011-05-02 10:25:00,20.32,20.34,20.32,20.34,63500.0,16.4451,16.4613,16.4451,16.4613,63500.0
2011-05-02 10:30:00,20.34,20.35,20.34,20.34,188500.0,16.4613,16.4694,16.4613,16.4613,188500.0
2011-05-02 10:35:00,20.35,20.35,20.34,20.34,35500.0,16.4694,16.4694,16.4613,16.4613,35500.0
2011-05-02 10:40:00,20.34,20.34,20.33,20.33,6500.0,16.4613,16.4613,16.4532,16.4532,6500.0
2011-05-02 10:45:00,20.34,20.35,20.33,20.34,24500.0,16.4613,16.4694,16.4532,16.4613,24500.0
2011-05-02 10:50:00,20.34,20.34,20.33,20.33,23500.0,16.4613,16.4613,16.4532,16.4532,23500.0
2011-05-02 10:55:00,20.33,20.33,20.32,20.32,52500.0,16.4532,16.4532,16.4451,16.4451,52500.0
2011-05-02 11:00:00,20.32,20.33,20.32,20.32,23000.0,16.4451,16.4532,16.4451,16.4451,23000.0
2011-05-02 11:05:00,20.32,20.33,20.32,20.33,14500.0,16.4451,16.4532,16.4451,16.4532,14500.0
2011-05-02 11:10:00,20.33,20.33,20.32,20.32,5500.0,16.4532,16.4532,16.4451,16.4451,5500.0
2011-05-02 11:15:00,20.32,20.32,20.3,20.3,15500.0,16.4451,16.4451,16.4289,16.4289,15500.0
2011-05-02 11:20:00,20.31,20.31,20.26,20.27,57500.0,16.437,16.437,16.3966,16.4046,57500.0
2011-05-02 11:25:00,20.27,20.28,20.27,20.27,66500.0,16.4046,16.4127,16.4046,16.4046,66500.0
2011-05-02 11:30:00,20.26,20.26,20.25,20.25,22500.0,16.3966,16.3966,16.3885,16.3885,22500.0
2011-05-02 11:35:00,20.25,20.26,20.25,20.25,38000.0,16.3885,16.3966,16.3885,16.3885,38000.0
2011-05-02 11:40:00,20.25,20.25,20.24,20.24,29500.0,16.3885,16.3885,16.3804,16.3804,29500.0
2011-05-02 11:45:00,20.25,20.25,20.23,20.23,23500.0,16.3885,16.3885,16.3723,16.3723,23500.0
2011-05-02 11:50:00,20.23,20.24,20.23,20.24,24500.0,16.3723,16.3804,16.3723,16.3804,24500.0
2011-05-02 11:55:00,20.24,20.24,20.23,20.23,8500.0,16.3804,16.3804,16.3723,16.3723,8500.0
2011-05-02 12:00:00,20.23,20.23,20.23,20.23,48500.0,16.3723,16.3723,16.3723,16.3723,48500.0
2011-05-02 12:05:00,20.22,20.22,20.21,20.22,13500.0,16.3642,16.3642,16.3561,16.3642,13500.0
2011-05-02 12:10:00,20.23,20.23,20.22,20.22,5000.0,16.3723,16.3723,16.3642,16.3642,5000.0
2011-05-02 12:15:00,20.22,20.23,20.2,20.21,20500.0,16.3642,16.3723,16.348,16.3561,20500.0
2011-05-02 12:20:00,20.2,20.21,20.18,20.18,50500.0,16.348,16.3561,16.3318,16.3318,50500.0
2011-05-02 12:25:00,20.18,20.18,20.15,20.15,81500.0,16.3318,16.3318,16.3075,16.3075,81500.0
2011-05-02 12:30:00,20.15,20.17,20.13,20.17,69000.0,16.3075,16.3237,16.2913,16.3237,69000.0
2011-05-02 12:35:00,20.17,20.17,20.16,20.17,27000.0,16.3237,16.3237,16.3156,16.3237,27000.0
2011-05-02 12:40:00,20.17,20.18,20.16,20.18,21000.0,16.3237,16.3318,16.3156,16.3318,21000.0
2011-05-02 12:45:00,20.17,20.17,20.16,20.17,83000.0,16.3237,16.3237,16.3156,16.3237,83000.0
2011-05-02 12:50:00,20.17,20.18,20.17,20.17,11500.0,16.3237,16.3318,16.3237,16.3237,11500.0
2011-05-02 12:55:00,20.18,20.19,20.17,20.17,39500.0,16.3318,16.3399,16.3237,16.3237,39500.0
2011-05-02 13:00:00,20.17,20.18,20.17,20.17,54500.0,16.3237,16.3318,16.3237,16.3237,54500.0
2011-05-02 13:05:00,20.17,20.18,20.17,20.18,9500.0,16.3237,16.3318,16.3237,16.3318,9500.0
2011-05-02 13:10:00,20.18,20.19,20.17,20.19,10500.0,16.3318,16.3399,16.3237,16.3399,10500.0
2011-05-02 13:15:00,20.19,20.2,20.19,20.19,21000.0,16.3399,16.348,16.3399,16.3399,21000.0
2011-05-02 13:20:00,20.2,20.2,20.19,20.2,8000.0,16.348,16.348,16.3399,16.348,8000.0
2011-05-02 13:25:00,20.19,20.21,20.19,20.21,13500.0,16.3399,16.3561,16.3399,16.3561,13500.0
2011-05-02 13:30:00,20.21,20.22,20.21,20.22,4500.0,16.3561,16.3642,16.3561,16.3642,4500.0
2011-05-02 13:35:00,20.22,20.23,20.22,20.22,20500.0,16.3642,16.3723,16.3642,16.3642,20500.0
2011-05-02 13:40:00,20.22,20.23,20.22,20.22,3500.0,16.3642,16.3723,16.3642,16.3642,3500.0
2011-05-02 13:45:00,20.22,20.23,20.22,20.22,9000.0,16.3642,16.3723,16.3642,16.3642,9000.0
2011-05-02 13:50:00,20.22,20.22,20.21,20.21,14000.0,16.3642,16.3642,16.3561,16.3561,14000.0
2011-05-02 13:55:00,20.21,20.22,20.21,20.22,9500.0,16.3561,16.3642,16.3561,16.3642,9500.0
2011-05-02 14:00:00,20.22,20.23,20.21,20.23,43000.0,16.3642,16.3723,16.3561,16.3723,43000.0
2011-05-02 14:05:00,20.23,20.23,20.23,20.23,16000.0,16.3723,16.3723,16.3723,16.3723,16000.0
2011-05-02 14:10:00,20.23,20.24,20.23,20.24,12500.0,16.3723,16.3804,16.3723,16.3804,12500.0
2011-05-02 14:15:00,20.24,20.24,20.23,20.23,57000.0,16.3804,16.3804,16.3723,16.3723,57000.0
2011-05-02 14:20:00,20.23,20.23,20.22,20.22,24500.0,16.3723,16.3723,16.3642,16.3642,24500.0
2011-05-02 14:25:00,20.22,20.22,20.21,20.21,18000.0,16.3642,16.3642,16.3561,16.3561,18000.0
2011-05-02 14:30:00,20.21,20.22,20.21,20.22,18000.0,16.3561,16.3642,16.3561,16.3642,18000.0
2011-05-02 14:35:00,20.23,20.23,20.22,20.22,21500.0,16.3723,16.3723,16.3642,16.3642,21500.0
2011-05-02 14:40:00,20.22,20.23,20.22,20.22,16000.0,16.3642,16.3723,16.3642,16.3642,16000.0
2011-05-02 14:45:00,20.22,20.23,20.21,20.21,32500.0,16.3642,16.3723,16.3561,16.3561,32500.0
2011-05-02 14:50:00,20.21,20.21,20.2,20.21,28000.0,16.3561,16.3561,16.348,16.3561,28000.0
2011-05-02 14:55:00,20.21,20.21,20.19,20.19,46000.0,16.3561,16.3561,16.3399,16.3399,46000.0
2011-05-02 15:00:00,20.2,20.2,20.19,20.2,28500.0,16.348,16.348,16.3399,16.348,28500.0
2011-05-02 15:05:00,20.2,20.21,20.2,20.21,21500.0,16.348,16.3561,16.348,16.3561,21500.0
2011-05-02 15:10:00,20.21,20.21,20.2,20.2,21000.0,16.3561,16.3561,16.348,16.348,21000.0
2011-05-02 15:15:00,20.2,20.2,20.19,20.19,99500.0,16.348,16.348,16.3399,16.3399,99500.0
2011-05-02 15:20:00,20.19,20.19,20.19,20.19,12500.0,16.3399,16.3399,16.3399,16.3399,12500.0
2011-05-02 15:25:00,20.19,20.19,20.17,20.17,41000.0,16.3399,16.3399,16.3237,16.3237,41000.0
2011-05-02 15:30:00,20.17,20.17,20.16,20.17,18000.0,16.3237,16.3237,16.3156,16.3237,18000.0
2011-05-02 15:35:00,20.17,20.17,20.16,20.16,45500.0,16.3237,16.3237,16.3156,16.3156,45500.0
2011-05-02 15:40:00,20.16,20.16,20.14,20.14,197000.0,16.3156,16.3156,16.2994,16.2994,197000.0
2011-05-02 15:45:00,20.15,20.18,20.15,20.18,122500.0,16.3075,16.3318,16.3075,16.3318,122500.0
2011-05-02 15:50:00,20.18,20.18,20.17,20.18,51500.0,16.3318,16.3318,16.3237,16.3318,51500.0
2011-05-02 15:55:00,20.18,20.18,20.16,20.16,143000.0,16.3318,16.3318,16.3156,16.3156,143000.0
2011-05-03 09:30:00,20.12,20.14,20.11,20.13,94500.0,16.2833,16.2994,16.2752,16.2913,94500.0
2011-05-03 09:35:00,20.13,20.13,20.1,20.1,58000.0,16.2913,16.2913,16.2671,16.2671,58000.0
2011-05-03 09:40:00,20.1,20.11,20.06,20.06,66000.0,16.2671,16.2752,16.2347,16.2347,66000.0
2011-05-03 09:45:00,20.05,20.07,20.04,20.07,26500.0,16.2266,16.2428,16.2185,16.2428,26500.0
2011-05-03 09:50:00,20.06,20.09,20.06,20.09,53500.0,16.2347,16.259,16.2347,16.259,53500.0
2011-05-03 09:55:00,20.09,20.13,20.09,20.13,28500.0,16.259,16.2913,16.259,16.2913,28500.0
2011-05-03 10:00:00,20.13,20.16,20.13,20.14,123000.0,16.2913,16.3156,16.2913,16.2994,123000.0
2011-05-03 10:05:00,20.14,20.15,20.1,20.11,71000.0,16.2994,16.3075,16.2671,16.2752,71000.0
2011-05-03 10:10:00,20.11,20.11,20.09,20.09,32500.0,16.2752,16.2752,16.259,16.259,32500.0
2011-05-03 10:15:00,20.1,20.12,20.08,20.08,45000.0,16.2671,16.2833,16.2509,16.2509,45000.0
2011-05-03 10:20:00,20.09,20.09,20.05,20.05,68000.0,16.259,16.259,16.2266,16.2266,68000.0
2011-05-03 10:25:00,20.04,20.07,20.04,20.06,80500.0,16.2185,16.2428,16.2185,16.2347,80500.0
2011-05-03 10:30:00,20.05,20.06,20.03,20.03,65000.0,16.2266,16.2347,16.2104,16.2104,65000.0
2011-05-03 10:35:00,20.03,20.03,20.0,20.01,90500.0,16.2104,16.2104,16.1861,16.1942,90500.0
2011-05-03 10:40:00,20.0,20.0,19.98,19.99,75500.0,16.1861,16.1861,16.1699,16.178,75500.0
2011-05-03 10:45:00,19.98,20.0,19.97,20.0,42500.0,16.1699,16.1861,16.1619,16.1861,42500.0
2011-05-03 10:50:00,19.99,20.0,19.99,20.0,50500.0,16.178,16.1861,16.178,16.1861,50500.0
2011-05-03 10:55:00,20.0,20.0,19.98,20.0,1345000.0,16.1861,16.1861,16.1699,16.1861,1345000.0
2011-05-03 11:00:00,20.0,20.01,19.99,20.01,120000.0,16.1861,16.1942,16.178,16.1942,120000.0
2011-05-03 11:05:00,20.01,20.01,19.98,19.98,320500.0,16.1942,16.1942,16.1699,16.1699,320500.0
2011-05-03 11:10:00,19.98,20.0,19.98,20.0,37000.0,16.1699,16.1861,16.1699,16.1861,37000.0
2011-05-03 11:15:00,20.01,20.02,20.01,20.02,76500.0,16.1942,16.2023,16.1942,16.2023,76500.0
2011-05-03 11:20:00,20.02,20.04,20.02,20.03,62000.0,16.2023,16.2185,16.2023,16.2104,62000.0
2011-05-03 11:25:00,20.03,20.03,19.99,20.01,195500.0,16.2104,16.2104,16.178,16.1942,195500.0
2011-05-03 11:30:00,20.01,20.01,20.0,20.01,22500.0,16.1942,16.1942,16.1861,16.1942,22500.0
2011-05-03 11:35:00,20.01,20.02,20.01,20.01,220000.0,16.1942,16.2023,16.1942,16.1942,220000.0
2011-05-03 11:40:00,20.01,20.03,20.0,20.02,705000.0,16.1942,16.2104,16.1861,16.2023,705000.0
2011-05-03 11:45:00,20.02,20.02,20.0,20.0,46000.0,16.2023,16.2023,16.1861,16.1861,46000.0
2011-05-03 11:50:00,20.0,20.0,19.99,20.0,28000.0,16.1861,16.1861,16.178,16.1861,28000.0
2011-05-03 11:55:00,19.99,20.0,19.99,20.0,128500.0,16.178,16.1861,16.178,16.1861,128500.0
2011-05-03 12:00:00,20.0,20.02,20.0,20.01,98000.0,16.1861,16.2023,16.1861,16.1942,98000.0
2011-05-03 12:05:00,20.0,20.01,19.99,19.99,54500.0,16.1861,16.1942,16.178,16.178,54500.0
2011-05-03 12:10:00,20.0,20.01,19.99,19.99,140000.0,16.1861,16.1942,16.178,16.178,140000.0
2011-05-03 12:15:00,20.0,20.0,19.99,20.0,170500.0,16.1861,16.1861,16.178,16.1861,170500.0
2011-05-03 12:20:00,20.0,20.0,19.98,19.98,28000.0,16.1861,16.1861,16.1699,16.1699,28000.0
2011-05-03 12:25:00,19.98,19.99,19.98,19.98,12500.0,16.1699,16.178,16.1699,16.1699,12500.0
2011-05-03 12:30:00,19.98,19.98,19.98,19.98,23500.0,16.1699,16.1699,16.1699,16.1699,23500.0
2011-05-03 12:35:00,19.98,19.98,19.97,19.97,32000.0,16.1699,16.1699,16.1619,16.1619,32000.0
2011-05-03 12:40:00,19.96,19.97,19.96,19.97,23500.0,16.1538,16.1619,16.1538,16.1619,23500.0
2011-05-03 12:45:00,19.97,19.98,19.97,19.97,75000.0,16.1619,16.1699,16.1619,16.1619,75000.0
2011-05-03 12:50:00,19.97,19.97,19.96,19.96,43000.0,16.1619,16.1619,16.1538,16.1538,43000.0
2011-05-03 12:55:00,19.96,19.96,19.95,19.95,34500.0,16.1538,16.1538,16.1457,16.1457,34500.0
2011-05-03 13:00:00,19.95,19.95,19.95,19.95,51000.0,16.1457,16.1457,16.1457,16.1457,51000.0
2011-05-03 13:05:00,19.95,19.96,19.94,19.96,23000.0,16.1457,16.1538,16.1376,16.1538,23000.0
2011-05-03 13:10:00,19.96,19.97,19.96,19.96,30500.0,16.1538,16.1619,16.1538,16.1538,30500.0
2011-05-03 13:15:00,19.97,19.97,19.96,19.97,25000.0,16.1619,16.1619,16.1538,16.1619,25000.0
2011-05-03 13:20:00,19.96,19.96,19.95,19.95,22500.0,16.1538,16.1538,16.1457,16.1457,22500.0
2011-05-03 13:25:00,19.95,19.95,19.9,19.9,127500.0,16.1457,16.1457,16.1052,16.1052,127500.0
2011-05-03 13:30:00,19.9,19.91,19.89,19.91,29500.0,16.1052,16.1133,16.0971,16.1133,29500.0
2011-05-03 13:35:00,19.91,19.92,19.91,19.91,22000.0,16.1133,16.1214,16.1133,16.1133,22000.0
2011-05-03 13:40:00,19.91,19.91,19.89,19.9,34000.0,16.1133,16.1133,16.0971,16.1052,34000.0
2011-05-03 13:45:00,19.9,19.9,19.88,19.9,24000.0,16.1052,16.1052,16.089,16.1052,24000.0
2011-05-03 13:50:00,19.9,19.91,19.89,19.9,32500.0,16.1052,16.1133,16.0971,16.1052,32500.0
2011-05-03 13:55:00,19.9,19.9,19.89,19.9,80500.0,16.1052,16.1052,16.0971,16.1052,80500.0
2011-05-03 14:00:00,19.9,19.9,19.9,19.9,50000.0,16.1052,16.1052,16.1052,16.1052,50000.0
2011-05-03 14:05:00,19.9,19.9,19.87,19.87,65500.0,16.1052,16.1052,16.0809,16.0809,65500.0
2011-05-03 14:10:00,19.88,19.88,19.84,19.87,72000.0,16.089,16.089,16.0566,16.0809,72000.0
2011-05-03 14:15:00,19.87,19.88,19.87,19.87,56500.0,16.0809,16.089,16.0809,16.0809,56500.0
2011-05-03 14:20:00,19.86,19.87,19.86,19.86,23000.0,16.0728,16.0809,16.0728,16.0728,23000.0
2011-05-03 14:25:00,19.86,19.9,19.86,19.89,40500.0,16.0728,16.1052,16.0728,16.0971,40500.0
2011-05-03 14:30:00,19.89,19.9,19.88,19.88,30000.0,16.0971,16.1052,16.089,16.089,30000.0
2011-05-03 14:35:00,19.88,19.89,19.87,19.87,98000.0,16.089,16.0971,16.0809,16.0809,98000.0
2011-05-03 14:40:00,19.86,19.89,19.86,19.89,79500.0,16.0728,16.0971,16.0728,16.0971,79500.0
2011-05-03 14:45:00,19.88,19.89,19.87,19.88,35000.0,16.089,16.0971,16.0809,16.089,35000.0
2011-05-03 14:50:00,19.88,19.89,19.85,19.85,59500.0,16.089,16.0971,16.0647,16.0647,59500.0
2011-05-03 14:55:00,19.85,19.87,19.84,19.86,2558500.0,16.0647,16.0809,16.0566,16.0728,2558500.0
2011-05-03 15:00:00,19.87,19.88,19.86,19.88,48000.0,16.0809,16.089,16.0728,16.089,48000.0
2011-05-03 15:05:00,19.88,19.89,19.88,19.88,54500.0,16.089,16.0971,16.089,16.089,54500.0
2011-05-03 15:10:00,19.88,19.89,19.88,19.89,65000.0,16.089,16.0971,16.089,16.0971,65000.0
2011-05-03 15:15:00,19.9,19.91,19.9,19.9,56500.0,16.1052,16.1133,16.1052,16.1052,56500.0
2011-05-03 15:20:00,19.9,19.92,19.9,19.92,86500.0,16.1052,16.1214,16.1052,16.1214,86500.0
2011-05-03 15:25:00,19.92,19.92,19.91,19.92,82000.0,16.1214,16.1214,16.1133,16.1214,82000.0
2011-05-03 15:30:00,19.92,19.93,19.92,19.93,94000.0,16.1214,16.1295,16.1214,16.1295,94000.0
2011-05-03 15:35:00,19.93,19.93,19.91,19.92,86500.0,16.1295,16.1295,16.1133,16.1214,86500.0
2011-05-03 15:40:00,19.92,19.93,19.91,19.93,99000.0,16.1214,16.1295,16.1133,16.1295,99000.0
2011-05-03 15:45:00,19.93,19.94,19.93,19.93,90500.0,16.1295,16.1376,16.1295,16.1295,90500.0
2011-05-03 15:50:00,19.93,19.96,19.93,19.96,141000.0,16.1295,16.1538,16.1295,16.1538,141000.0
2011-05-03 15:55:00,19.96,19.96,19.95,19.96,647000.0,16.1538,16.1538,16.1457,16.1538,647000.0
2011-05-04 09:30:00,19.99,19.99,19.95,19.95,89000.0,16.178,16.178,16.1457,16.1457,89000.0
2011-05-04 09:35:00,19.95,19.98,19.93,19.98,58500.0,16.1457,16.1699,16.1295,16.1699,58500.0
2011-05-04 09:40:00,19.98,19.98,19.93,19.95,42000.0,16.1699,16.1699,16.1295,16.1457,42000.0
2011-05-04 09:45:00,19.95,20.0,19.95,20.0,36500.0,16.1457,16.1861,16.1457,16.1861,36500.0
2011-05-04 09:50:00,20.0,20.0,19.95,19.96,34500.0,16.1861,16.1861,16.1457,16.1538,34500.0
2011-05-04 09:55:00,19.97,19.99,19.9,19.92,148500.0,16.1619,16.178,16.1052,16.1214,148500.0
2011-05-04 10:00:00,19.91,19.92,19.87,19.92,179000.0,16.1133,16.1214,16.0809,16.1214,179000.0
2011-05-04 10:05:00,19.92,19.92,19.82,19.82,231000.0,16.1214,16.1214,16.0405,16.0405,231000.0
2011-05-04 10:10:00,19.83,19.85,19.82,19.84,46000.0,16.0486,16.0647,16.0405,16.0566,46000.0
2011-05-04 10:15:00,19.84,19.87,19.83,19.87,28500.0,16.0566,16.0809,16.0486,16.0809,28500.0
2011-05-04 10:20:00,19.87,19.87,19.86,19.86,9000.0,16.0809,16.0809,16.0728,16.0728,9000.0
2011-05-04 10:25:00,19.85,19.86,19.85,19.85,52500.0,16.0647,16.0728,16.0647,16.0647,52500.0
2011-05-04 10:30:00,19.84,19.87,19.84,19.86,34000.0,16.0566,16.0809,16.0566,16.0728,34000.0
2011-05-04 10:35:00,19.86,19.86,19.82,19.83,79000.0,16.0728,16.0728,16.0405,16.0486,79000.0
2011-05-04 10:40:00,19.83,19.84,19.8,19.81,44000.0,16.0486,16.0566,16.0243,16.0324,44000.0
2011-05-04 10:45:00,19.81,19.82,19.77,19.77,45500.0,16.0324,16.0405,16.0,16.0,45500.0
2011-05-04 10:50:00,19.77,19.8,19.77,19.79,33000.0,16.0,16.0243,16.0,16.0162,33000.0
2011-05-04 10:55:00,19.79,19.81,19.79,19.81,31000.0,16.0162,16.0324,16.0162,16.0324,31000.0
2011-05-04 11:00:00,19.81,19.82,19.79,19.81,71500.0,16.0324,16.0405,16.0162,16.0324,71500.0
2011-05-04 11:05:00,19.81,19.81,19.79,19.81,21000.0,16.0324,16.0324,16.0162,16.0324,21000.0
2011-05-04 11:10:00,19.81,19.82,19.79,19.79,55500.0,16.0324,16.0405,16.0162,16.0162,55500.0
2011-05-04 11:15:00,19.79,19.79,19.72,19.75,74000.0,16.0162,16.0162,15.9595,15.9838,74000.0
2011-05-04 11:20:00,19.75,19.75,19.74,19.74,55500.0,15.9838,15.9838,15.9757,15.9757,55500.0
2011-05-04 11:25:00,19.74,19.76,19.73,19.76,24500.0,15.9757,15.9919,15.9676,15.9919,24500.0
2011-05-04 11:30:00,19.76,19.77,19.75,19.76,41500.0,15.9919,16.0,15.9838,15.9919,41500.0
2011-05-04 11:35:00,19.76,19.76,19.74,19.75,15000.0,15.9919,15.9919,15.9757,15.9838,15000.0
2011-05-04 11:40:00,19.75,19.76,19.73,19.76,23500.0,15.9838,15.9919,15.9676,15.9919,23500.0
2011-05-04 11:45:00,19.75,19.76,19.75,19.75,12500.0,15.9838,15.9919,15.9838,15.9838,12500.0
2011-05-04 11:50:00,19.75,19.76,19.75,19.75,10000.0,15.9838,15.9919,15.9838,15.9838,10000.0
2011-05-04 11:55:00,19.74,19.77,19.74,19.76,28000.0,15.9757,16.0,15.9757,15.9919,28000.0
2011-05-04 12:00:00,19.77,19.78,19.76,19.77,19500.0,16.0,16.0081,15.9919,16.0,19500.0
2011-05-04 12:05:00,19.77,19.77,19.75,19.76,23000.0,16.0,16.0,15.9838,15.9919,23000.0
2011-05-04 12:10:00,19.76,19.76,19.75,19.75,16500.0,15.9919,15.9919,15.9838,15.9838,16500.0
2011-05-04 12:15:00,19.76,19.76,19.74,19.74,16000.0,15.9919,15.9919,15.9757,15.9757,16000.0
2011-05-04 12:20:00,19.74,19.74,19.71,19.71,35500.0,15.9757,15.9757,15.9514,15.9514,35500.0
2011-05-04 12:25:00,19.7,19.71,19.69,19.7,27000.0,15.9433,15.9514,15.9352,15.9433,27000.0
2011-05-04 12:30:00,19.7,19.71,19.7,19.71,11000.0,15.9433,15.9514,15.9433,15.9514,11000.0
2011-05-04 12:35:00,19.71,19.72,19.71,19.71,55500.0,15.9514,15.9595,15.9514,15.9514,55500.0
2011-05-04 12:40:00,19.72,19.72,19.7,19.7,10500.0,15.9595,15.9595,15.9433,15.9433,10500.0
2011-05-04 12:45:00,19.7,19.72,19.7,19.72,18000.0,15.9433,15.9595,15.9433,15.9595,18000.0
2011-05-04 12:50:00,19.72,19.72,19.69,19.71,56000.0,15.9595,15.9595,15.9352,15.9514,56000.0
2011-05-04 12:55:00,19.71,19.74,19.71,19.73,30500.0,15.9514,15.9757,15.9514,15.9676,30500.0
2011-05-04 13:00:00,19.73,19.76,19.72,19.75,30500.0,15.9676,15.9919,15.9595,15.9838,30500.0
2011-05-04 13:05:00,19.76,19.76,19.75,19.75,23500.0,15.9919,15.9919,15.9838,15.9838,23500.0
2011-05-04 13:10:00,19.74,19.75,19.74,19.75,34000.0,15.9757,15.9838,15.9757,15.9838,34000.0
2011-05-04 13:15:00,19.74,19.75,19.74,19.75,8500.0,15.9757,15.9838,15.9757,15.9838,8500.0
2011-05-04 13:20:00,19.75,19.77,19.75,19.76,25500.0,15.9838,16.0,15.9838,15.9919,25500.0
2011-05-04 13:25:00,19.76,19.77,19.76,19.76,42000.0,15.9919,16.0,15.9919,15.9919,42000.0
2011-05-04 13:30:00,19.76,19.77,19.75,19.77,126000.0,15.9919,16.0,15.9838,16.0,126000.0
2011-05-04 13:35:00,19.77,19.81,19.77,19.81,61000.0,16.0,16.0324,16.0,16.0324,61000.0
2011-05-04 13:40:00,19.8,19.81,19.8,19.81,11000.0,16.0243,16.0324,16.0243,16.0324,11000.0
2011-05-04 13:45:00,19.8,19.8,19.79,19.8,33500.0,16.0243,16.0243,16.0162,16.0243,33500.0
2011-05-04 13:50:00,19.79,19.81,19.79,19.8,30500.0,16.0162,16.0324,16.0162,16.0243,30500.0
2011-05-04 13:55:00,19.81,19.82,19.8,19.81,38000.0,16.0324,16.0405,16.0243,16.0324,38000.0
2011-05-04 14:00:00,19.81,19.81,19.79,19.79,31000.0,16.0324,16.0324,16.0162,16.0162,31000.0
2011-05-04 14:05:00,19.79,19.8,19.78,19.78,22000.0,16.0162,16.0243,16.0081,16.0081,22000.0
2011-05-04 14:10:00,19.78,19.8,19.77,19.8,20500.0,16.0081,16.0243,16.0,16.0243,20500.0
2011-05-04 14:15:00,19.8,19.83,19.79,19.83,47000.0,16.0243,16.0486,16.0162,16.0486,47000.0
2011-05-04 14:20:00,19.83,19.85,19.83,19.85,30000.0,16.0486,16.0647,16.0486,16.0647,30000.0
2011-05-04 14:25:00,19.85,19.86,19.85,19.86,28500.0,16.0647,16.0728,16.0647,16.0728,28500.0
2011-05-04 14:30:00,19.86,19.88,19.85,19.86,50500.0,16.0728,16.089,16.0647,16.0728,50500.0
2011-05-04 14:35:00,19.85,19.88,19.85,19.87,39500.0,16.0647,16.089,16.0647,16.0809,39500.0
2011-05-04 14:40:00,19.87,19.88,19.87,19.87,29500.0,16.0809,16.089,16.0809,16.0809,29500.0
2011-05-04 14:45:00,19.87,19.87,19.85,19.86,24500.0,16.0809,16.0809,16.0647,16.0728,24500.0
2011-05-04 14:50:00,19.87,19.87,19.87,19.87,14500.0,16.0809,16.0809,16.0809,16.0809,14500.0
2011-05-04 14:55:00,19.87,19.88,19.83,19.84,28000.0,16.0809,16.089,16.0486,16.0566,28000.0
2011-05-04 15:00:00,19.84,19.85,19.82,19.82,37000.0,16.0566,16.0647,16.0405,16.0405,37000.0
2011-05-04 15:05:00,19.82,19.82,19.8,19.8,23000.0,16.0405,16.0405,16.0243,16.0243,23000.0
2011-05-04 15:10:00,19.81,19.82,19.8,19.8,37500.0,16.0324,16.0405,16.0243,16.0243,37500.0
2011-05-04 15:15:00,19.8,19.82,19.79,19.82,73500.0,16.0243,16.0405,16.0162,16.0405,73500.0
2011-05-04 15:20:00,19.82,19.82,19.81,19.82,18500.0,16.0405,16.0405,16.0324,16.0405,18500.0
2011-05-04 15:25:00,19.82,19.84,19.81,19.83,48500.0,16.0405,16.0566,16.0324,16.0486,48500.0
2011-05-04 15:30:00,19.83,19.83,19.81,19.81,52500.0,16.0486,16.0486,16.0324,16.0324,52500.0
2011-05-04 15:35:00,19.81,19.83,19.8,19.82,114000.0,16.0324,16.0486,16.0243,16.0405,114000.0
2011-05-04 15:40:00,19.82,19.83,19.81,19.81,94500.0,16.0405,16.0486,16.0324,16.0324,94500.0
2011-05-04 15:45:00,19.81,19.82,19.8,19.8,119000.0,16.0324,16.0405,16.0243,16.0243,119000.0
2011-05-04 15:50:00,19.8,19.81,19.78,19.78,158500.0,16.0243,16.0324,16.0081,16.0081,158500.0
2011-05-04 15:55:00,19.78,19.79,19.78,19.78,91000.0,16.0081,16.0162,16.0081,16.0081,91000.0
2011-05-05 09:30:00,19.65,19.65,19.6,19.62,238000.0,15.9029,15.9029,15.8624,15.8786,238000.0
2011-05-05 09:35:00,19.62,19.62,19.59,19.6,82000.0,15.8786,15.8786,15.8543,15.8624,82000.0
2011-05-05 09:40:00,19.61,19.66,19.61,19.66,63500.0,15.8705,15.911,15.8705,15.911,63500.0
2011-05-05 09:45:00,19.66,19.71,19.66,19.7,66000.0,15.911,15.9514,15.911,15.9433,66000.0
2011-05-05 09:50:00,19.7,19.71,19.69,19.69,35500.0,15.9433,15.9514,15.9352,15.9352,35500.0
2011-05-05 09:55:00,19.67,19.7,19.66,19.7,29500.0,15.9191,15.9433,15.911,15.9433,29500.0
2011-05-05 10:00:00,19.7,19.76,19.7,19.74,63500.0,15.9433,15.9919,15.9433,15.9757,63500.0
2011-05-05 10:05:00,19.74,19.78,19.74,19.74,105000.0,15.9757,16.0081,15.9757,15.9757,105000.0
2011-05-05 10:10:00,19.74,19.74,19.71,19.71,71000.0,15.9757,15.9757,15.9514,15.9514,71000.0
2011-05-05 10:15:00,19.71,19.71,19.69,19.7,37000.0,15.9514,15.9514,15.9352,15.9433,37000.0
2011-05-05 10:20:00,19.71,19.73,19.71,19.71,46500.0,15.9514,15.9676,15.9514,15.9514,46500.0
2011-05-05 10:25:00,19.71,19.72,19.7,19.7,64000.0,15.9514,15.9595,15.9433,15.9433,64000.0
2011-05-05 10:30:00,19.7,19.72,19.68,19.72,38000.0,15.9433,15.9595,15.9272,15.9595,38000.0
2011-05-05 10:35:00,19.72,19.74,19.72,19.74,22500.0,15.9595,15.9757,15.9595,15.9757,22500.0
2011-05-05 10:40:00,19.75,19.76,19.74,19.74,149000.0,15.9838,15.9919,15.9757,15.9757,149000.0
2011-05-05 10:45:00,19.74,19.76,19.74,19.75,7500.0,15.9757,15.9919,15.9757,15.9838,7500.0
2011-05-05 10:50:00,19.76,19.76,19.72,19.73,228000.0,15.9919,15.9919,15.9595,15.9676,228000.0
2011-05-05 10:55:00,19.73,19.75,19.72,19.74,64500.0,15.9676,15.9838,15.9595,15.9757,64500.0
2011-05-05 11:00:00,19.74,19.76,19.74,19.75,50000.0,15.9757,15.9919,15.9757,15.9838,50000.0
2011-05-05 11:05:00,19.75,19.75,19.69,19.7,46000.0,15.9838,15.9838,15.9352,15.9433,46000.0
2011-05-05 11:10:00,19.7,19.7,19.67,19.69,102000.0,15.9433,15.9433,15.9191,15.9352,102000.0
2011-05-05 11:15:00,19.68,19.72,19.67,19.72,116500.0,15.9272,15.9595,15.9191,15.9595,116500.0
2011-05-05 11:20:00,19.71,19.73,19.71,19.72,25500.0,15.9514,15.9676,15.9514,15.9595,25500.0
2011-05-05 11:25:00,19.72,19.73,19.72,19.73,12500.0,15.9595,15.9676,15.9595,15.9676,12500.0
2011-05-05 11:30:00,19.73,19.77,19.73,19.76,42000.0,15.9676,16.0,15.9676,15.9919,42000.0
2011-05-05 11:35:00,19.77,19.79,19.77,19.79,11000.0,16.0,16.0162,16.0,16.0162,11000.0
2011-05-05 11:40:00,19.78,19.8,19.78,19.79,15500.0,16.0081,16.0243,16.0081,16.0162,15500.0
2011-05-05 11:45:00,19.79,19.82,19.79,19.82,34500.0,16.0162,16.0405,16.0162,16.0405,34500.0
2011-05-05 11:50:00,19.81,19.82,19.81,19.81,16500.0,16.0324,16.0405,16.0324,16.0324,16500.0
2011-05-05 11:55:00,19.82,19.83,19.81,19.83,32500.0,16.0405,16.0486,16.0324,16.0486,32500.0
2011-05-05 12:00:00,19.84,19.89,19.84,19.89,19500.0,16.0566,16.0971,16.0566,16.0971,19500.0
2011-05-05 12:05:00,19.89,19.9,19.88,19.88,15000.0,16.0971,16.1052,16.089,16.089,15000.0
2011-05-05 12:10:00,19.87,19.88,19.87,19.87,6500.0,16.0809,16.089,16.0809,16.0809,6500.0
2011-05-05 12:15:00,19.87,19.87,19.84,19.85,7500.0,16.0809,16.0809,16.0566,16.0647,7500.0
2011-05-05 12:20:00,19.85,19.87,19.85,19.86,14000.0,16.0647,16.0809,16.0647,16.0728,14000.0
2011-05-05 12:25:00,19.87,19.88,19.86,19.87,26000.0,16.0809,16.089,16.0728,16.0809,26000.0
2011-05-05 12:30:00,19.87,19.87,19.83,19.83,18500.0,16.0809,16.0809,16.0486,16.0486,18500.0
2011-05-05 12:35:00,19.83,19.84,19.83,19.83,9500.0,16.0486,16.0566,16.0486,16.0486,9500.0
2011-05-05 12:40:00,19.82,19.84,19.82,19.83,16000.0,16.0405,16.0566,16.0405,16.0486,16000.0
2011-05-05 12:45:00,19.83,19.83,19.82,19.82,13500.0,16.0486,16.0486,16.0405,16.0405,13500.0
2011-05-05 12:50:00,19.82,19.82,19.81,19.81,15000.0,16.0405,16.0405,16.0324,16.0324,15000.0
2011-05-05 12:55:00,19.81,19.81,19.8,19.81,9500.0,16.0324,16.0324,16.0243,16.0324,9500.0
2011-05-05 13:00:00,19.8,19.82,19.8,19.82,8000.0,16.0243,16.0405,16.0243,16.0405,8000.0
2011-05-05 13:05:00,19.82,19.83,19.81,19.82,9500.0,16.0405,16.0486,16.0324,16.0405,9500.0
2011-05-05 13:10:00,19.82,19.84,19.82,19.84,4000.0,16.0405,16.0566,16.0405,16.0566,4000.0
2011-05-05 13:15:00,19.85,19.85,19.84,19.84,15000.0,16.0647,16.0647,16.0566,16.0566,15000.0
2011-05-05 13:20:00,19.84,19.85,19.84,19.84,4000.0,16.0566,16.0647,16.0566,16.0566,4000.0
2011-05-05 13:25:00,19.83,19.85,19.83,19.84,11500.0,16.0486,16.0647,16.0486,16.0566,11500.0
2011-05-05 13:30:00,19.85,19.85,19.83,19.83,6500.0,16.0647,16.0647,16.0486,16.0486,6500.0
2011-05-05 13:35:00,19.83,19.83,19.82,19.83,35500.0,16.0486,16.0486,16.0405,16.0486,35500.0
2011-05-05 13:40:00,19.82,19.82,19.81,19.81,39000.0,16.0405,16.0405,16.0324,16.0324,39000.0
2011-05-05 13:45:00,19.81,19.83,19.81,19.82,17500.0,16.0324,16.0486,16.0324,16.0405,17500.0
2011-05-05 13:50:00,19.83,19.83,19.81,19.82,37500.0,16.0486,16.0486,16.0324,16.0405,37500.0
2011-05-05 13:55:00,19.82,19.85,19.82,19.85,38500.0,16.0405,16.0647,16.0405,16.0647,38500.0
2011-05-05 14:00:00,19.85,19.85,19.82,19.83,6500.0,16.0647,16.0647,16.0405,16.0486,6500.0
2011-05-05 14:05:00,19.82,19.83,19.82,19.83,5000.0,16.0405,16.0486,16.0405,16.0486,5000.0
2011-05-05 14:10:00,19.81,19.82,19.81,19.82,17000.0,16.0324,16.0405,16.0324,16.0405,17000.0
2011-05-05 14:15:00,19.83,19.83,19.82,19.82,9500.0,16.0486,16.0486,16.0405,16.0405,9500.0
2011-05-05 14:20:00,19.83,19.87,19.83,19.86,15000.0,16.0486,16.0809,16.0486,16.0728,15000.0
2011-05-05 14:25:00,19.87,19.87,19.86,19.87,12500.0,16.0809,16.0809,16.0728,16.0809,12500.0
2011-05-05 14:30:00,19.87,19.88,19.86,19.88,29500.0,16.0809,16.089,16.0728,16.089,29500.0
2011-05-05 14:35:00,19.88,19.89,19.88,19.89,32000.0,16.089,16.0971,16.089,16.0971,32000.0
2011-05-05 14:40:00,19.89,19.89,19.86,19.86,38000.0,16.0971,16.0971,16.0728,16.0728,38000.0
2011-05-05 14:45:00,19.87,19.87,19.84,19.85,34500.0,16.0809,16.0809,16.0566,16.0647,34500.0
2011-05-05 14:50:00,19.85,19.85,19.82,19.82,35000.0,16.0647,16.0647,16.0405,16.0405,35000.0
2011-05-05 14:55:00,19.82,19.83,19.81,19.82,64000.0,16.0405,16.0486,16.0324,16.0405,64000.0
2011-05-05 15:00:00,19.81,19.82,19.8,19.8,74000.0,16.0324,16.0405,16.0243,16.0243,74000.0
2011-05-05 15:05:00,19.79,19.79,19.76,19.76,41000.0,16.0162,16.0162,15.9919,15.9919,41000.0
2011-05-05 15:10:00,19.76,19.76,19.7,19.73,165500.0,15.9919,15.9919,15.9433,15.9676,165500.0
2011-05-05 15:15:00,19.73,19.74,19.7,19.71,278000.0,15.9676,15.9757,15.9433,15.9514,278000.0
2011-05-05 15:20:00,19.71,19.71,19.64,19.65,154500.0,15.9514,15.9514,15.8948,15.9029,154500.0
2011-05-05 15:25:00,19.65,19.68,19.62,19.62,105500.0,15.9029,15.9272,15.8786,15.8786,105500.0
2011-05-05 15:30:00,19.62,19.69,19.62,19.68,222500.0,15.8786,15.9352,15.8786,15.9272,222500.0
2011-05-05 15:35:00,19.68,19.71,19.68,19.7,100500.0,15.9272,15.9514,15.9272,15.9433,100500.0
2011-05-05 15:40:00,19.69,19.73,19.67,19.73,115500.0,15.9352,15.9676,15.9191,15.9676,115500.0
2011-05-05 15:45:00,19.73,19.74,19.7,19.71,177500.0,15.9676,15.9757,15.9433,15.9514,177500.0
2011-05-05 15:50:00,19.71,19.73,19.7,19.7,56500.0,15.9514,15.9676,15.9433,15.9433,56500.0
2011-05-05 15:55:00,19.71,19.72,19.7,19.71,81000.0,15.9514,15.9595,15.9433,15.9514,81000.0
2011-05-06 09:30:00,19.91,19.95,19.89,19.95,176000.0,16.1133,16.1457,16.0971,16.1457,176000.0
2011-05-06 09:35:00,19.95,19.97,19.93,19.93,146000.0,16.1457,16.1619,16.1295,16.1295,146000.0
2011-05-06 09:40:00,19.93,19.94,19.89,19.89,113000.0,16.1295,16.1376,16.0971,16.0971,113000.0
2011-05-06 09:45:00,19.89,19.92,19.87,19.87,69500.0,16.0971,16.1214,16.0809,16.0809,69500.0
2011-05-06 09:50:00,19.88,19.89,19.85,19.88,83000.0,16.089,16.0971,16.0647,16.089,83000.0
2011-05-06 09:55:00,19.88,19.89,19.87,19.88,43000.0,16.089,16.0971,16.0809,16.089,43000.0
2011-05-06 10:00:00,19.9,19.9,19.88,19.9,58000.0,16.1052,16.1052,16.089,16.1052,58000.0
2011-05-06 10:05:00,19.89,19.89,19.85,19.86,47000.0,16.0971,16.0971,16.0647,16.0728,47000.0
2011-05-06 10:10:00,19.85,19.88,19.85,19.88,55500.0,16.0647,16.089,16.0647,16.089,55500.0
2011-05-06 10:15:00,19.87,19.87,19.85,19.87,40000.0,16.0809,16.0809,16.0647,16.0809,40000.0
2011-05-06 10:20:00,19.87,19.89,19.86,19.89,71500.0,16.0809,16.0971,16.0728,16.0971,71500.0
2011-05-06 10:25:00,19.89,19.91,19.88,19.89,47500.0,16.0971,16.1133,16.089,16.0971,47500.0
2011-05-06 10:30:00,19.89,19.89,19.88,19.89,17000.0,16.0971,16.0971,16.089,16.0971,17000.0
2011-05-06 10:35:00,19.89,19.92,19.89,19.92,84500.0,16.0971,16.1214,16.0971,16.1214,84500.0
2011-05-06 10:40:00,19.92,19.93,19.91,19.93,79000.0,16.1214,16.1295,16.1133,16.1295,79000.0
2011-05-06 10:45:00,19.93,19.93,19.92,19.92,57000.0,16.1295,16.1295,16.1214,16.1214,57000.0
2011-05-06 10:50:00,19.92,19.92,19.91,19.92,63500.0,16.1214,16.1214,16.1133,16.1214,63500.0
2011-05-06 10:55:00,19.91,19.92,19.9,19.9,43500.0,16.1133,16.1214,16.1052,16.1052,43500.0
2011-05-06 11:00:00,19.9,19.93,19.9,19.93,34500.0,16.1052,16.1295,16.1052,16.1295,34500.0
2011-05-06 11:05:00,19.93,19.94,19.93,19.93,52500.0,16.1295,16.1376,16.1295,16.1295,52500.0
2011-05-06 11:10:00,19.93,19.94,19.93,19.94,93000.0,16.1295,16.1376,16.1295,16.1376,93000.0
2011-05-06 11:15:00,19.94,19.99,19.93,19.97,193500.0,16.1376,16.178,16.1295,16.1619,193500.0
2011-05-06 11:20:00,19.97,19.98,19.97,19.98,55000.0,16.1619,16.1699,16.1619,16.1699,55000.0
2011-05-06 11:25:00,19.98,19.99,19.97,19.98,65000.0,16.1699,16.178,16.1619,16.1699,65000.0
2011-05-06 11:30:00,19.97,19.99,19.97,19.98,56500.0,16.1619,16.178,16.1619,16.1699,56500.0
2011-05-06 11:35:00,19.98,19.98,19.96,19.97,44500.0,16.1699,16.1699,16.1538,16.1619,44500.0
2011-05-06 11:40:00,19.97,19.98,19.97,19.97,18000.0,16.1619,16.1699,16.1619,16.1619,18000.0
2011-05-06 11:45:00,19.98,19.99,19.97,19.99,19000.0,16.1699,16.178,16.1619,16.178,19000.0
2011-05-06 11:50:00,19.98,19.98,19.96,19.96,20000.0,16.1699,16.1699,16.1538,16.1538,20000.0
2011-05-06 11:55:00,19.96,19.96,19.92,19.94,73500.0,16.1538,16.1538,16.1214,16.1376,73500.0
2011-05-06 12:00:00,19.95,19.95,19.93,19.94,94500.0,16.1457,16.1457,16.1295,16.1376,94500.0
2011-05-06 12:05:00,19.93,19.93,19.88,19.89,59000.0,16.1295,16.1295,16.089,16.0971,59000.0
2011-05-06 12:10:00,19.89,19.91,19.87,19.89,101500.0,16.0971,16.1133,16.0809,16.0971,101500.0
2011-05-06 12:15:00,19.89,19.9,19.85,19.86,37500.0,16.0971,16.1052,16.0647,16.0728,37500.0
2011-05-06 12:20:00,19.87,19.89,19.86,19.89,28500.0,16.0809,16.0971,16.0728,16.0971,28500.0
2011-05-06 12:25:00,19.89,19.91,19.88,19.88,49000.0,16.0971,16.1133,16.089,16.089,49000.0
2011-05-06 12:30:00,19.86,19.9,19.86,19.89,38000.0,16.0728,16.1052,16.0728,16.0971,38000.0
2011-05-06 12:35:00,19.88,19.89,19.87,19.87,51500.0,16.089,16.0971,16.0809,16.0809,51500.0
2011-05-06 12:40:00,19.87,19.87,19.81,19.83,58500.0,16.0809,16.0809,16.0324,16.0486,58500.0
2011-05-06 12:45:00,19.82,19.83,19.81,19.83,23000.0,16.0405,16.0486,16.0324,16.0486,23000.0
2011-05-06 12:50:00,19.82,19.85,19.82,19.85,15500.0,16.0405,16.0647,16.0405,16.0647,15500.0
2011-05-06 12:55:00,19.85,19.85,19.83,19.84,34500.0,16.0647,16.0647,16.0486,16.0566,34500.0
2011-05-06 13:00:00,19.86,19.86,19.85,19.85,9500.0,16.0728,16.0728,16.0647,16.0647,9500.0
2011-05-06 13:05:00,19.85,19.87,19.84,19.87,27500.0,16.0647,16.0809,16.0566,16.0809,27500.0
2011-05-06 13:10:00,19.88,19.88,19.82,19.83,185500.0,16.089,16.089,16.0405,16.0486,185500.0
2011-05-06 13:15:00,19.83,19.84,19.77,19.77,46000.0,16.0486,16.0566,16.0,16.0,46000.0
2011-05-06 13:20:00,19.77,19.79,19.76,19.79,109500.0,16.0,16.0162,15.9919,16.0162,109500.0
2011-05-06 13:25:00,19.79,19.79,19.77,19.79,19000.0,16.0162,16.0162,16.0,16.0162,19000.0
2011-05-06 13:30:00,19.78,19.81,19.78,19.81,18500.0,16.0081,16.0324,16.0081,16.0324,18500.0
2011-05-06 13:35:00,19.8,19.81,19.78,19.79,22500.0,16.0243,16.0324,16.0081,16.0162,22500.0
2011-05-06 13:40:00,19.8,19.81,19.78,19.78,55000.0,16.0243,16.0324,16.0081,16.0081,55000.0
2011-05-06 13:45:00,19.78,19.79,19.78,19.78,25000.0,16.0081,16.0162,16.0081,16.0081,25000.0
2011-05-06 13:50:00,19.79,19.8,19.79,19.79,21500.0,16.0162,16.0243,16.0162,16.0162,21500.0
2011-05-06 13:55:00,19.79,19.8,19.78,19.79,22000.0,16.0162,16.0243,16.0081,16.0162,22000.0
2011-05-06 14:00:00,19.78,19.78,19.76,19.78,67000.0,16.0081,16.0081,15.9919,16.0081,67000.0
2011-05-06 14:05:00,19.79,19.8,19.78,19.79,29500.0,16.0162,16.0243,16.0081,16.0162,29500.0
2011-05-06 14:10:00,19.79,19.82,19.79,19.8,44500.0,16.0162,16.0405,16.0162,16.0243,44500.0
2011-05-06 14:15:00,19.79,19.8,19.78,19.8,24000.0,16.0162,16.0243,16.0081,16.0243,24000.0
2011-05-06 14:20:00,19.79,19.79,19.76,19.77,51000.0,16.0162,16.0162,15.9919,16.0,51000.0
2011-05-06 14:25:00,19.76,19.76,19.73,19.74,77000.0,15.9919,15.9919,15.9676,15.9757,77000.0
2011-05-06 14:30:00,19.73,19.74,19.69,19.69,49000.0,15.9676,15.9757,15.9352,15.9352,49000.0
2011-05-06 14:35:00,19.68,19.69,19.67,19.69,56500.0,15.9272,15.9352,15.9191,15.9352,56500.0
2011-05-06 14:40:00,19.69,19.71,19.69,19.71,10000.0,15.9352,15.9514,15.9352,15.9514,10000.0
2011-05-06 14:45:00,19.72,19.72,19.68,19.7,16000.0,15.9595,15.9595,15.9272,15.9433,16000.0
2011-05-06 14:50:00,19.7,19.72,19.69,19.69,42000.0,15.9433,15.9595,15.9352,15.9352,42000.0
2011-05-06 14:55:00,19.69,19.72,19.69,19.7,36000.0,15.9352,15.9595,15.9352,15.9433,36000.0
2011-05-06 15:00:00,19.7,19.75,19.7,19.73,81500.0,15.9433,15.9838,15.9433,15.9676,81500.0
2011-05-06 15:05:00,19.73,19.74,19.72,19.74,29500.0,15.9676,15.9757,15.9595,15.9757,29500.0
2011-05-06 15:10:00,19.74,19.76,19.74,19.75,59000.0,15.9757,15.9919,15.9757,15.9838,59000.0
2011-05-06 15:15:00,19.75,19.77,19.75,19.76,22000.0,15.9838,16.0,15.9838,15.9919,22000.0
2011-05-06 15:20:00,19.76,19.76,19.74,19.74,23500.0,15.9919,15.9919,15.9757,15.9757,23500.0
2011-05-06 15:25:00,19.75,19.75,19.72,19.74,30500.0,15.9838,15.9838,15.9595,15.9757,30500.0
2011-05-06 15:30:00,19.74,19.75,19.73,19.75,88000.0,15.9757,15.9838,15.9676,15.9838,88000.0
2011-05-06 15:35:00,19.75,19.77,19.75,19.76,34500.0,15.9838,16.0,15.9838,15.9919,34500.0
2011-05-06 15:40:00,19.75,19.79,19.75,19.79,50500.0,15.9838,16.0162,15.9838,16.0162,50500.0
2011-05-06 15:45:00,19.79,19.79,19.78,19.78,35500.0,16.0162,16.0162,16.0081,16.0081,35500.0
2011-05-06 15:50:00,19.78,19.78,19.76,19.77,32500.0,16.0081,16.0081,15.9919,16.0,32500.0
2011-05-06 15:55:00,19.76,19.77,19.75,19.75,55000.0,15.9919,16.0,15.9838,15.9838,55000.0
2011-05-09 09:30:00,19.74,19.77,19.73,19.77,69000.0,15.9757,16.0,15.9676,16.0,69000.0
2011-05-09 09:35:00,19.78,19.78,19.76,19.76,22500.0,16.0081,16.0081,15.9919,15.9919,22500.0
2011-05-09 09:40:00,19.76,19.78,19.74,19.78,35000.0,15.9919,16.0081,15.9757,16.0081,35000.0
2011-05-09 09:45:00,19.79,19.81,19.79,19.8,18500.0,16.0162,16.0324,16.0162,16.0243,18500.0
2011-05-09 09:50:00,19.79,19.81,19.76,19.77,41500.0,16.0162,16.0324,15.9919,16.0,41500.0
2011-05-09 09:55:00,19.78,19.81,19.76,19.79,51500.0,16.0081,16.0324,15.9919,16.0162,51500.0
2011-05-09 10:00:00,19.77,19.81,19.77,19.79,28500.0,16.0,16.0324,16.0,16.0162,28500.0
2011-05-09 10:05:00,19.78,19.83,19.78,19.83,15500.0,16.0081,16.0486,16.0081,16.0486,15500.0
2011-05-09 10:10:00,19.83,19.85,19.83,19.84,56000.0,16.0486,16.0647,16.0486,16.0566,56000.0
2011-05-09 10:15:00,19.86,19.87,19.82,19.82,23000.0,16.0728,16.0809,16.0405,16.0405,23000.0
2011-05-09 10:20:00,19.8,19.82,19.78,19.82,33500.0,16.0243,16.0405,16.0081,16.0405,33500.0
2011-05-09 10:25:00,19.81,19.84,19.8,19.81,57500.0,16.0324,16.0566,16.0243,16.0324,57500.0
2011-05-09 10:30:00,19.79,19.82,19.78,19.82,18000.0,16.0162,16.0405,16.0081,16.0405,18000.0
2011-05-09 10:35:00,19.82,19.82,19.79,19.8,19000.0,16.0405,16.0405,16.0162,16.0243,19000.0
2011-05-09 10:40:00,19.8,19.81,19.79,19.81,17500.0,16.0243,16.0324,16.0162,16.0324,17500.0
2011-05-09 10:45:00,19.81,19.81,19.79,19.81,86000.0,16.0324,16.0324,16.0162,16.0324,86000.0
2011-05-09 10:50:00,19.81,19.85,19.8,19.85,25000.0,16.0324,16.0647,16.0243,16.0647,25000.0
2011-05-09 10:55:00,19.85,19.85,19.84,19.84,84000.0,16.0647,16.0647,16.0566,16.0566,84000.0
2011-05-09 11:00:00,19.84,19.86,19.84,19.84,41000.0,16.0566,16.0728,16.0566,16.0566,41000.0
2011-05-09 11:05:00,19.85,19.86,19.84,19.85,24500.0,16.0647,16.0728,16.0566,16.0647,24500.0
2011-05-09 11:10:00,19.85,19.85,19.84,19.85,13000.0,16.0647,16.0647,16.0566,16.0647,13000.0
2011-05-09 11:15:00,19.85,19.86,19.84,19.85,17500.0,16.0647,16.0728,16.0566,16.0647,17500.0
2011-05-09 11:20:00,19.86,19.86,19.84,19.84,36500.0,16.0728,16.0728,16.0566,16.0566,36500.0
2011-05-09 11:25:00,19.85,19.85,19.84,19.84,4500.0,16.0647,16.0647,16.0566,16.0566,4500.0
2011-05-09 11:30:00,19.86,19.86,19.85,19.85,13500.0,16.0728,16.0728,16.0647,16.0647,13500.0
2011-05-09 11:35:00,19.85,19.86,19.85,19.86,7500.0,16.0647,16.0728,16.0647,16.0728,7500.0
2011-05-09 11:40:00,19.86,19.86,19.83,19.83,14500.0,16.0728,16.0728,16.0486,16.0486,14500.0
2011-05-09 11:45:00,19.83,19.85,19.83,19.85,4000.0,16.0486,16.0647,16.0486,16.0647,4000.0
2011-05-09 11:50:00,19.85,19.89,19.85,19.89,71500.0,16.0647,16.0971,16.0647,16.0971,71500.0
2011-05-09 11:55:00,19.89,19.9,19.89,19.89,16000.0,16.0971,16.1052,16.0971,16.0971,16000.0
2011-05-09 12:00:00,19.9,19.92,19.89,19.92,91000.0,16.1052,16.1214,16.0971,16.1214,91000.0
2011-05-09 12:05:00,19.93,19.94,19.92,19.94,63000.0,16.1295,16.1376,16.1214,16.1376,63000.0
2011-05-09 12:10:00,19.94,19.95,19.94,19.95,35500.0,16.1376,16.1457,16.1376,16.1457,35500.0
2011-05-09 12:15:00,19.95,19.97,19.95,19.96,34500.0,16.1457,16.1619,16.1457,16.1538,34500.0
2011-05-09 12:20:00,19.95,19.95,19.95,19.95,31000.0,16.1457,16.1457,16.1457,16.1457,31000.0
2011-05-09 12:25:00,19.94,19.94,19.94,19.94,19000.0,16.1376,16.1376,16.1376,16.1376,19000.0
2011-05-09 12:30:00,19.94,19.96,19.94,19.96,158000.0,16.1376,16.1538,16.1376,16.1538,158000.0
2011-05-09 12:35:00,19.96,19.96,19.95,19.96,33000.0,16.1538,16.1538,16.1457,16.1538,33000.0
2011-05-09 12:40:00,19.96,19.96,19.94,19.94,34500.0,16.1538,16.1538,16.1376,16.1376,34500.0
2011-05-09 12:45:00,19.95,19.95,19.94,19.95,60500.0,16.1457,16.1457,16.1376,16.1457,60500.0
2011-05-09 12:50:00,19.95,19.95,19.93,19.93,21500.0,16.1457,16.1457,16.1295,16.1295,21500.0
2011-05-09 12:55:00,19.93,19.93,19.93,19.93,23000.0,16.1295,16.1295,16.1295,16.1295,23000.0
2011-05-09 13:00:00,19.93,19.95,19.93,19.94,66000.0,16.1295,16.1457,16.1295,16.1376,66000.0
2011-05-09 13:05:00,19.94,19.95,19.94,19.94,8500.0,16.1376,16.1457,16.1376,16.1376,8500.0
2011-05-09 13:10:00,19.95,19.95,19.94,19.94,12000.0,16.1457,16.1457,16.1376,16.1376,12000.0
2011-05-09 13:15:00,19.95,19.95,19.94,19.94,8500.0,16.1457,16.1457,16.1376,16.1376,8500.0
2011-05-09 13:20:00,19.94,19.94,19.93,19.93,4500.0,16.1376,16.1376,16.1295,16.1295,4500.0
2011-05-09 13:25:00,19.93,19.95,19.93,19.94,13500.0,16.1295,16.1457,16.1295,16.1376,13500.0
2011-05-09 13:30:00,19.93,19.94,19.93,19.94,2000.0,16.1295,16.1376,16.1295,16.1376,2000.0
2011-05-09 13:35:00,19.95,19.95,19.94,19.95,97500.0,16.1457,16.1457,16.1376,16.1457,97500.0
2011-05-09 13:40:00,19.95,19.95,19.94,19.95,16000.0,16.1457,16.1457,16.1376,16.1457,16000.0
2011-05-09 13:45:00,19.95,19.97,19.95,19.96,19000.0,16.1457,16.1619,16.1457,16.1538,19000.0
2011-05-09 13:50:00,19.96,19.96,19.96,19.96,4000.0,16.1538,16.1538,16.1538,16.1538,4000.0
2011-05-09 13:55:00,19.96,19.96,19.95,19.96,9000.0,16.1538,16.1538,16.1457,16.1538,9000.0
2011-05-09 14:00:00,19.96,19.96,19.94,19.94,20500.0,16.1538,16.1538,16.1376,16.1376,20500.0
2011-05-09 14:05:00,19.94,19.96,19.94,19.96,14500.0,16.1376,16.1538,16.1376,16.1538,14500.0
2011-05-09 14:10:00,19.96,19.96,19.95,19.95,8000.0,16.1538,16.1538,16.1457,16.1457,8000.0
2011-05-09 14:15:00,19.95,19.96,19.94,19.94,13500.0,16.1457,16.1538,16.1376,16.1376,13500.0
2011-05-09 14:20:00,19.95,19.95,19.94,19.94,21000.0,16.1457,16.1457,16.1376,16.1376,21000.0
2011-05-09 14:25:00,19.94,19.94,19.94,19.94,23500.0,16.1376,16.1376,16.1376,16.1376,23500.0
2011-05-09 14:30:00,19.95,19.96,19.95,19.96,9500.0,16.1457,16.1538,16.1457,16.1538,9500.0
2011-05-09 14:35:00,19.96,19.98,19.96,19.98,21000.0,16.1538,16.1699,16.1538,16.1699,21000.0
2011-05-09 14:40:00,19.98,19.98,19.96,19.96,65500.0,16.1699,16.1699,16.1538,16.1538,65500.0
2011-05-09 14:45:00,19.96,19.96,19.93,19.93,53000.0,16.1538,16.1538,16.1295,16.1295,53000.0
2011-05-09 14:50:00,19.93,19.94,19.92,19.93,63000.0,16.1295,16.1376,16.1214,16.1295,63000.0
2011-05-09 14:55:00,19.93,19.94,19.93,19.94,53000.0,16.1295,16.1376,16.1295,16.1376,53000.0
2011-05-09 15:00:00,19.93,19.95,19.93,19.94,15000.0,16.1295,16.1457,16.1295,16.1376,15000.0
2011-05-09 15:05:00,19.94,19.95,19.93,19.95,47500.0,16.1376,16.1457,16.1295,16.1457,47500.0
2011-05-09 15:10:00,19.95,19.95,19.94,19.95,39000.0,16.1457,16.1457,16.1376,16.1457,39000.0
2011-05-09 15:15:00,19.94,19.96,19.94,19.95,51500.0,16.1376,16.1538,16.1376,16.1457,51500.0
2011-05-09 15:20:00,19.95,19.96,19.95,19.95,37000.0,16.1457,16.1538,16.1457,16.1457,37000.0
2011-05-09 15:25:00,19.96,19.96,19.94,19.94,29000.0,16.1538,16.1538,16.1376,16.1376,29000.0
2011-05-09 15:30:00,19.94,19.95,19.94,19.94,47500.0,16.1376,16.1457,16.1376,16.1376,47500.0
2011-05-09 15:35:00,19.94,19.95,19.94,19.95,24000.0,16.1376,16.1457,16.1376,16.1457,24000.0
2011-05-09 15:40:00,19.95,19.95,19.94,19.95,57500.0,16.1457,16.1457,16.1376,16.1457,57500.0
2011-05-09 15:45:00,19.95,19.96,19.95,19.95,164000.0,16.1457,16.1538,16.1457,16.1457,164000.0
2011-05-09 15:50:00,19.95,19.96,19.94,19.94,124500.0,16.1457,16.1538,16.1376,16.1376,124500.0
2011-05-09 15:55:00,19.94,19.95,19.92,19.94,258000.0,16.1376,16.1457,16.1214,16.1376,258000.0
2011-05-10 09:30:00,20.02,20.03,20.0,20.03,165500.0,16.2023,16.2104,16.1861,16.2104,165500.0
2011-05-10 09:35:00,20.03,20.03,20.0,20.01,103500.0,16.2104,16.2104,16.1861,16.1942,103500.0
2011-05-10 09:40:00,20.01,20.03,20.0,20.03,15500.0,16.1942,16.2104,16.1861,16.2104,15500.0
2011-05-10 09:45:00,20.03,20.06,20.02,20.06,59500.0,16.2104,16.2347,16.2023,16.2347,59500.0
2011-05-10 09:50:00,20.06,20.06,20.04,20.05,31000.0,16.2347,16.2347,16.2185,16.2266,31000.0
2011-05-10 09:55:00,20.06,20.08,20.06,20.08,111000.0,16.2347,16.2509,16.2347,16.2509,111000.0
2011-05-10 10:00:00,20.08,20.09,20.05,20.05,70000.0,16.2509,16.259,16.2266,16.2266,70000.0
2011-05-10 10:05:00,20.06,20.07,20.04,20.06,11000.0,16.2347,16.2428,16.2185,16.2347,11000.0
2011-05-10 10:10:00,20.06,20.08,20.05,20.08,59500.0,16.2347,16.2509,16.2266,16.2509,59500.0
2011-05-10 10:15:00,20.09,20.09,20.07,20.08,61500.0,16.259,16.259,16.2428,16.2509,61500.0
2011-05-10 10:20:00,20.08,20.11,20.07,20.1,129000.0,16.2509,16.2752,16.2428,16.2671,129000.0
2011-05-10 10:25:00,20.1,20.11,20.08,20.09,38500.0,16.2671,16.2752,16.2509,16.259,38500.0
2011-05-10 10:30:00,20.1,20.11,20.1,20.1,55500.0,16.2671,16.2752,16.2671,16.2671,55500.0
2011-05-10 10:35:00,20.1,20.12,20.1,20.1,65000.0,16.2671,16.2833,16.2671,16.2671,65000.0
2011-05-10 10:40:00,20.1,20.1,20.08,20.09,20000.0,16.2671,16.2671,16.2509,16.259,20000.0
2011-05-10 10:45:00,20.08,20.09,20.08,20.09,11000.0,16.2509,16.259,16.2509,16.259,11000.0
2011-05-10 10:50:00,20.09,20.1,20.09,20.1,14500.0,16.259,16.2671,16.259,16.2671,14500.0
2011-05-10 10:55:00,20.1,20.11,20.09,20.11,15500.0,16.2671,16.2752,16.259,16.2752,15500.0
2011-05-10 11:00:00,20.1,20.12,20.1,20.1,40500.0,16.2671,16.2833,16.2671,16.2671,40500.0
2011-05-10 11:05:00,20.11,20.11,20.1,20.11,13000.0,16.2752,16.2752,16.2671,16.2752,13000.0
2011-05-10 11:10:00,20.11,20.11,20.1,20.1,12500.0,16.2752,16.2752,16.2671,16.2671,12500.0
2011-05-10 11:15:00,20.11,20.11,20.09,20.09,9500.0,16.2752,16.2752,16.259,16.259,9500.0
2011-05-10 11:20:00,20.09,20.09,20.07,20.07,21000.0,16.259,16.259,16.2428,16.2428,21000.0
2011-05-10 11:25:00,20.07,20.08,20.06,20.07,24500.0,16.2428,16.2509,16.2347,16.2428,24500.0
2011-05-10 11:30:00,20.07,20.07,20.06,20.06,8000.0,16.2428,16.2428,16.2347,16.2347,8000.0
2011-05-10 11:35:00,20.07,20.07,20.07,20.07,10000.0,16.2428,16.2428,16.2428,16.2428,10000.0
2011-05-10 11:40:00,20.07,20.09,20.07,20.08,7000.0,16.2428,16.259,16.2428,16.2509,7000.0
2011-05-10 11:45:00,20.09,20.1,20.09,20.09,21500.0,16.259,16.2671,16.259,16.259,21500.0
2011-05-10 11:50:00,20.09,20.1,20.09,20.1,15000.0,16.259,16.2671,16.259,16.2671,15000.0
2011-05-10 11:55:00,20.1,20.11,20.09,20.09,28500.0,16.2671,16.2752,16.259,16.259,28500.0
2011-05-10 12:00:00,20.1,20.1,20.09,20.09,7500.0,16.2671,16.2671,16.259,16.259,7500.0
2011-05-10 12:05:00,20.1,20.1,20.09,20.1,10500.0,16.2671,16.2671,16.259,16.2671,10500.0
2011-05-10 12:10:00,20.1,20.1,20.09,20.09,22500.0,16.2671,16.2671,16.259,16.259,22500.0
2011-05-10 12:15:00,20.1,20.1,20.09,20.1,8000.0,16.2671,16.2671,16.259,16.2671,8000.0
2011-05-10 12:20:00,20.11,20.11,20.1,20.11,22500.0,16.2752,16.2752,16.2671,16.2752,22500.0
2011-05-10 12:25:00,20.11,20.11,20.09,20.1,18500.0,16.2752,16.2752,16.259,16.2671,18500.0
2011-05-10 12:30:00,20.1,20.11,20.09,20.1,27500.0,16.2671,16.2752,16.259,16.2671,27500.0
2011-05-10 12:35:00,20.1,20.11,20.1,20.11,6500.0,16.2671,16.2752,16.2671,16.2752,6500.0
2011-05-10 12:40:00,20.11,20.12,20.1,20.1,34500.0,16.2752,16.2833,16.2671,16.2671,34500.0
2011-05-10 12:45:00,20.1,20.11,20.09,20.1,22500.0,16.2671,16.2752,16.259,16.2671,22500.0
2011-05-10 12:50:00,20.1,20.11,20.1,20.1,22000.0,16.2671,16.2752,16.2671,16.2671,22000.0
2011-05-10 12:55:00,20.1,20.11,20.1,20.11,10000.0,16.2671,16.2752,16.2671,16.2752,10000.0
2011-05-10 13:00:00,20.11,20.11,20.08,20.1,17500.0,16.2752,16.2752,16.2509,16.2671,17500.0
2011-05-10 13:05:00,20.1,20.1,20.09,20.09,9500.0,16.2671,16.2671,16.259,16.259,9500.0
2011-05-10 13:10:00,20.1,20.1,20.09,20.1,17000.0,16.2671,16.2671,16.259,16.2671,17000.0
2011-05-10 13:15:00,20.09,20.1,20.09,20.1,3500.0,16.259,16.2671,16.259,16.2671,3500.0
2011-05-10 13:20:00,20.1,20.11,20.1,20.11,23000.0,16.2671,16.2752,16.2671,16.2752,23000.0
2011-05-10 13:25:00,20.11,20.11,20.1,20.11,15500.0,16.2752,16.2752,16.2671,16.2752,15500.0
2011-05-10 13:30:00,20.11,20.11,20.11,20.11,38000.0,16.2752,16.2752,16.2752,16.2752,38000.0
2011-05-10 13:35:00,20.11,20.12,20.11,20.11,10000.0,16.2752,16.2833,16.2752,16.2752,10000.0
2011-05-10 13:40:00,20.12,20.12,20.12,20.12,24500.0,16.2833,16.2833,16.2833,16.2833,24500.0
2011-05-10 13:45:00,20.11,20.12,20.11,20.11,15500.0,16.2752,16.2833,16.2752,16.2752,15500.0
2011-05-10 13:50:00,20.11,20.12,20.1,20.11,101000.0,16.2752,16.2833,16.2671,16.2752,101000.0
2011-05-10 13:55:00,20.11,20.12,20.1,20.12,44000.0,16.2752,16.2833,16.2671,16.2833,44000.0
2011-05-10 14:00:00,20.11,20.12,20.11,20.12,13000.0,16.2752,16.2833,16.2752,16.2833,13000.0
2011-05-10 14:05:00,20.12,20.12,20.12,20.12,73500.0,16.2833,16.2833,16.2833,16.2833,73500.0
2011-05-10 14:10:00,20.12,20.13,20.12,20.13,47000.0,16.2833,16.2913,16.2833,16.2913,47000.0
2011-05-10 14:15:00,20.13,20.13,20.11,20.11,20000.0,16.2913,16.2913,16.2752,16.2752,20000.0
2011-05-10 14:20:00,20.12,20.12,20.11,20.11,13500.0,16.2833,16.2833,16.2752,16.2752,13500.0
2011-05-10 14:25:00,20.1,20.12,20.1,20.12,43000.0,16.2671,16.2833,16.2671,16.2833,43000.0
2011-05-10 14:30:00,20.12,20.12,20.11,20.12,38000.0,16.2833,16.2833,16.2752,16.2833,38000.0
2011-05-10 14:35:00,20.12,20.15,20.12,20.14,201500.0,16.2833,16.3075,16.2833,16.2994,201500.0
2011-05-10 14:40:00,20.15,20.16,20.15,20.16,101000.0,16.3075,16.3156,16.3075,16.3156,101000.0
2011-05-10 14:45:00,20.17,20.17,20.16,20.16,76000.0,16.3237,16.3237,16.3156,16.3156,76000.0
2011-05-10 14:50:00,20.16,20.17,20.16,20.16,128000.0,16.3156,16.3237,16.3156,16.3156,128000.0
2011-05-10 14:55:00,20.16,20.17,20.16,20.17,68000.0,16.3156,16.3237,16.3156,16.3237,68000.0
2011-05-10 15:00:00,20.17,20.17,20.16,20.17,95000.0,16.3237,16.3237,16.3156,16.3237,95000.0
2011-05-10 15:05:00,20.17,20.18,20.17,20.18,43500.0,16.3237,16.3318,16.3237,16.3318,43500.0
2011-05-10 15:10:00,20.18,20.19,20.18,20.18,34500.0,16.3318,16.3399,16.3318,16.3318,34500.0
2011-05-10 15:15:00,20.18,20.2,20.18,20.19,147500.0,16.3318,16.348,16.3318,16.3399,147500.0
2011-05-10 15:20:00,20.2,20.2,20.18,20.19,100500.0,16.348,16.348,16.3318,16.3399,100500.0
2011-05-10 15:25:00,20.19,20.19,20.18,20.18,41500.0,16.3399,16.3399,16.3318,16.3318,41500.0
2011-05-10 15:30:00,20.19,20.19,20.18,20.18,63000.0,16.3399,16.3399,16.3318,16.3318,63000.0
2011-05-10 15:35:00,20.18,20.19,20.17,20.17,59000.0,16.3318,16.3399,16.3237,16.3237,59000.0
2011-05-10 15:40:00,20.17,20.18,20.17,20.18,79500.0,16.3237,16.3318,16.3237,16.3318,79500.0
2011-05-10 15:45:00,20.18,20.18,20.16,20.17,45500.0,16.3318,16.3318,16.3156,16.3237,45500.0
2011-05-10 15:50:00,20.17,20.17,20.16,20.16,36500.0,16.3237,16.3237,16.3156,16.3156,36500.0
2011-05-10 15:55:00,20.16,20.16,20.15,20.16,123500.0,16.3156,16.3156,16.3075,16.3156,123500.0
2011-05-11 09:30:00,20.13,20.14,20.09,20.09,190000.0,16.2913,16.2994,16.259,16.259,190000.0
2011-05-11 09:35:00,20.1,20.12,20.09,20.12,81500.0,16.2671,16.2833,16.259,16.2833,81500.0
2011-05-11 09:40:00,20.11,20.13,20.1,20.13,28500.0,16.2752,16.2913,16.2671,16.2913,28500.0
2011-05-11 09:45:00,20.13,20.14,20.13,20.14,21000.0,16.2913,16.2994,16.2913,16.2994,21000.0
2011-05-11 09:50:00,20.14,20.15,20.14,20.15,18500.0,16.2994,16.3075,16.2994,16.3075,18500.0
2011-05-11 09:55:00,20.13,20.13,20.12,20.13,51000.0,16.2913,16.2913,16.2833,16.2913,51000.0
2011-05-11 10:00:00,20.12,20.12,20.08,20.08,33000.0,16.2833,16.2833,16.2509,16.2509,33000.0
2011-05-11 10:05:00,20.07,20.1,20.07,20.09,23000.0,16.2428,16.2671,16.2428,16.259,23000.0
2011-05-11 10:10:00,20.08,20.09,20.07,20.09,15000.0,16.2509,16.259,16.2428,16.259,15000.0
2011-05-11 10:15:00,20.09,20.11,20.09,20.1,12500.0,16.259,16.2752,16.259,16.2671,12500.0
2011-05-11 10:20:00,20.1,20.1,20.09,20.09,10500.0,16.2671,16.2671,16.259,16.259,10500.0
2011-05-11 10:25:00,20.08,20.1,20.07,20.09,37500.0,16.2509,16.2671,16.2428,16.259,37500.0
2011-05-11 10:30:00,20.08,20.08,20.06,20.07,100500.0,16.2509,16.2509,16.2347,16.2428,100500.0
2011-05-11 10:35:00,20.07,20.07,20.03,20.03,52000.0,16.2428,16.2428,16.2104,16.2104,52000.0
2011-05-11 10:40:00,20.03,20.04,20.03,20.04,36500.0,16.2104,16.2185,16.2104,16.2185,36500.0
2011-05-11 10:45:00,20.04,20.05,20.04,20.04,13000.0,16.2185,16.2266,16.2185,16.2185,13000.0
2011-05-11 10:50:00,20.05,20.07,20.04,20.07,80500.0,16.2266,16.2428,16.2185,16.2428,80500.0
2011-05-11 10:55:00,20.07,20.08,20.06,20.06,30000.0,16.2428,16.2509,16.2347,16.2347,30000.0
2011-05-11 11:00:00,20.06,20.07,20.06,20.06,35000.0,16.2347,16.2428,16.2347,16.2347,35000.0
2011-05-11 11:05:00,20.06,20.07,20.05,20.06,40000.0,16.2347,16.2428,16.2266,16.2347,40000.0
2011-05-11 11:10:00,20.06,20.06,20.05,20.05,47000.0,16.2347,16.2347,16.2266,16.2266,47000.0
2011-05-11 11:15:00,20.05,20.08,20.05,20.08,21500.0,16.2266,16.2509,16.2266,16.2509,21500.0
2011-05-11 11:20:00,20.08,20.08,20.07,20.07,11500.0,16.2509,16.2509,16.2428,16.2428,11500.0
2011-05-11 11:25:00,20.08,20.08,20.07,20.07,9500.0,16.2509,16.2509,16.2428,16.2428,9500.0
2011-05-11 11:30:00,20.07,20.08,20.07,20.07,27000.0,16.2428,16.2509,16.2428,16.2428,27000.0
2011-05-11 11:35:00,20.07,20.07,20.05,20.06,17500.0,16.2428,16.2428,16.2266,16.2347,17500.0
2011-05-11 11:40:00,20.05,20.06,20.05,20.06,22000.0,16.2266,16.2347,16.2266,16.2347,22000.0
2011-05-11 11:45:00,20.06,20.07,20.04,20.05,29500.0,16.2347,16.2428,16.2185,16.2266,29500.0
2011-05-11 11:50:00,20.05,20.05,20.04,20.05,30000.0,16.2266,16.2266,16.2185,16.2266,30000.0
2011-05-11 11:55:00,20.04,20.04,19.99,20.0,110500.0,16.2185,16.2185,16.178,16.1861,110500.0
2011-05-11 12:00:00,20.0,20.01,19.96,19.96,135000.0,16.1861,16.1942,16.1538,16.1538,135000.0
2011-05-11 12:05:00,19.96,19.97,19.95,19.96,121500.0,16.1538,16.1619,16.1457,16.1538,121500.0
2011-05-11 12:10:00,19.95,19.96,19.91,19.91,58500.0,16.1457,16.1538,16.1133,16.1133,58500.0
2011-05-11 12:15:00,19.91,19.91,19.85,19.89,197500.0,16.1133,16.1133,16.0647,16.0971,197500.0
2011-05-11 12:20:00,19.89,19.91,19.88,19.91,69500.0,16.0971,16.1133,16.089,16.1133,69500.0
2011-05-11 12:25:00,19.9,19.91,19.89,19.9,22500.0,16.1052,16.1133,16.0971,16.1052,22500.0
2011-05-11 12:30:00,19.9,19.91,19.89,19.9,113000.0,16.1052,16.1133,16.0971,16.1052,113000.0
2011-05-11 12:35:00,19.9,19.94,19.9,19.92,33500.0,16.1052,16.1376,16.1052,16.1214,33500.0
2011-05-11 12:40:00,19.92,19.94,19.91,19.92,54000.0,16.1214,16.1376,16.1133,16.1214,54000.0
2011-05-11 12:45:00,19.92,19.92,19.88,19.89,72000.0,16.1214,16.1214,16.089,16.0971,72000.0
2011-05-11 12:50:00,19.89,19.91,19.89,19.91,56000.0,16.0971,16.1133,16.0971,16.1133,56000.0
2011-05-11 12:55:00,19.91,19.93,19.91,19.93,64000.0,16.1133,16.1295,16.1133,16.1295,64000.0
2011-05-11 13:00:00,19.93,19.94,19.92,19.93,38000.0,16.1295,16.1376,16.1214,16.1295,38000.0
2011-05-11 13:05:00,19.93,19.94,19.91,19.91,54500.0,16.1295,16.1376,16.1133,16.1133,54500.0
2011-05-11 13:10:00,19.9,19.92,19.9,19.92,40000.0,16.1052,16.1214,16.1052,16.1214,40000.0
2011-05-11 13:15:00,19.91,19.92,19.91,19.91,53500.0,16.1133,16.1214,16.1133,16.1133,53500.0
2011-05-11 13:20:00,19.92,19.93,19.92,19.92,24000.0,16.1214,16.1295,16.1214,16.1214,24000.0
2011-05-11 13:25:00,19.93,19.93,19.9,19.9,54000.0,16.1295,16.1295,16.1052,16.1052,54000.0
2011-05-11 13:30:00,19.9,19.91,19.88,19.88,46000.0,16.1052,16.1133,16.089,16.089,46000.0
2011-05-11 13:35:00,19.88,19.9,19.85,19.89,150500.0,16.089,16.1052,16.0647,16.0971,150500.0
2011-05-11 13:40:00,19.89,19.9,19.88,19.9,44500.0,16.0971,16.1052,16.089,16.1052,44500.0
2011-05-11 13:45:00,19.89,19.9,19.88,19.89,31000.0,16.0971,16.1052,16.089,16.0971,31000.0
2011-05-11 13:50:00,19.89,19.9,19.89,19.9,48000.0,16.0971,16.1052,16.0971,16.1052,48000.0
2011-05-11 13:55:00,19.9,19.9,19.88,19.89,35000.0,16.1052,16.1052,16.089,16.0971,35000.0
2011-05-11 14:00:00,19.89,19.9,19.88,19.89,71000.0,16.0971,16.1052,16.089,16.0971,71000.0
2011-05-11 14:05:00,19.89,19.9,19.88,19.88,42000.0,16.0971,16.1052,16.089,16.089,42000.0
2011-05-11 14:10:00,19.88,19.9,19.88,19.88,44500.0,16.089,16.1052,16.089,16.089,44500.0
2011-05-11 14:15:00,19.89,19.9,19.88,19.89,28000.0,16.0971,16.1052,16.089,16.0971,28000.0
2011-05-11 14:20:00,19.89,19.89,19.87,19.87,49500.0,16.0971,16.0971,16.0809,16.0809,49500.0
2011-05-11 14:25:00,19.87,19.88,19.86,19.88,54500.0,16.0809,16.089,16.0728,16.089,54500.0
2011-05-11 14:30:00,19.88,19.9,19.87,19.89,25500.0,16.089,16.1052,16.0809,16.0971,25500.0
2011-05-11 14:35:00,19.88,19.93,19.88,19.92,49000.0,16.089,16.1295,16.089,16.1214,49000.0
2011-05-11 14:40:00,19.92,19.93,19.91,19.92,38000.0,16.1214,16.1295,16.1133,16.1214,38000.0
2011-05-11 14:45:00,19.92,19.93,19.9,19.91,71500.0,16.1214,16.1295,16.1052,16.1133,71500.0
2011-05-11 14:50:00,19.91,19.92,19.9,19.91,21000.0,16.1133,16.1214,16.1052,16.1133,21000.0
2011-05-11 14:55:00,19.91,19.92,19.9,19.9,46000.0,16.1133,16.1214,16.1052,16.1052,46000.0
2011-05-11 15:00:00,19.9,19.9,19.89,19.9,44500.0,16.1052,16.1052,16.0971,16.1052,44500.0
2011-05-11 15:05:00,19.9,19.92,19.9,19.91,76000.0,16.1052,16.1214,16.1052,16.1133,76000.0
2011-05-11 15:10:00,19.9,19.92,19.9,19.92,27500.0,16.1052,16.1214,16.1052,16.1214,27500.0
2011-05-11 15:15:00,19.92,19.93,19.91,19.93,23500.0,16.1214,16.1295,16.1133,16.1295,23500.0
2011-05-11 15:20:00,19.93,19.97,19.93,19.96,31000.0,16.1295,16.1619,16.1295,16.1538,31000.0
2011-05-11 15:25:00,19.96,19.97,19.95,19.95,40000.0,16.1538,16.1619,16.1457,16.1457,40000.0
2011-05-11 15:30:00,19.96,19.96,19.94,19.94,20500.0,16.1538,16.1538,16.1376,16.1376,20500.0
2011-05-11 15:35:00,19.94,19.94,19.91,19.92,42000.0,16.1376,16.1376,16.1133,16.1214,42000.0
2011-05-11 15:40:00,19.92,19.93,19.91,19.93,39500.0,16.1214,16.1295,16.1133,16.1295,39500.0
2011-05-11 15:45:00,19.93,19.94,19.92,19.94,93500.0,16.1295,16.1376,16.1214,16.1376,93500.0
2011-05-11 15:50:00,19.93,19.96,19.93,19.95,102000.0,16.1295,16.1538,16.1295,16.1457,102000.0
2011-05-11 15:55:00,19.95,19.96,19.94,19.94,112000.0,16.1457,16.1538,16.1376,16.1376,112000.0
2011-05-12 09:30:00,19.85,19.87,19.83,19.85,123000.0,16.0647,16.0809,16.0486,16.0647,123000.0
2011-05-12 09:35:00,19.85,19.87,19.8,19.8,53500.0,16.0647,16.0809,16.0243,16.0243,53500.0
2011-05-12 09:40:00,19.8,19.81,19.76,19.76,37500.0,16.0243,16.0324,15.9919,15.9919,37500.0
2011-05-12 09:45:00,19.75,19.79,19.75,19.78,22500.0,15.9838,16.0162,15.9838,16.0081,22500.0
2011-05-12 09:50:00,19.79,19.83,19.79,19.82,56000.0,16.0162,16.0486,16.0162,16.0405,56000.0
2011-05-12 09:55:00,19.82,19.83,19.8,19.83,50500.0,16.0405,16.0486,16.0243,16.0486,50500.0
2011-05-12 10:00:00,19.84,19.86,19.81,19.82,45500.0,16.0566,16.0728,16.0324,16.0405,45500.0
2011-05-12 10:05:00,19.82,19.89,19.8,19.89,56500.0,16.0405,16.0971,16.0243,16.0971,56500.0
2011-05-12 10:10:00,19.89,19.94,19.89,19.93,50000.0,16.0971,16.1376,16.0971,16.1295,50000.0
2011-05-12 10:15:00,19.95,19.96,19.93,19.93,22500.0,16.1457,16.1538,16.1295,16.1295,22500.0
2011-05-12 10:20:00,19.93,19.94,19.92,19.92,46500.0,16.1295,16.1376,16.1214,16.1214,46500.0
2011-05-12 10:25:00,19.93,19.94,19.92,19.93,61500.0,16.1295,16.1376,16.1214,16.1295,61500.0
2011-05-12 10:30:00,19.93,19.94,19.91,19.92,73500.0,16.1295,16.1376,16.1133,16.1214,73500.0
2011-05-12 10:35:00,19.93,19.93,19.91,19.92,26500.0,16.1295,16.1295,16.1133,16.1214,26500.0
2011-05-12 10:40:00,19.92,19.92,19.88,19.88,72500.0,16.1214,16.1214,16.089,16.089,72500.0
2011-05-12 10:45:00,19.88,19.91,19.88,19.91,19000.0,16.089,16.1133,16.089,16.1133,19000.0
2011-05-12 10:50:00,19.91,19.91,19.86,19.87,32000.0,16.1133,16.1133,16.0728,16.0809,32000.0
2011-05-12 10:55:00,19.87,19.89,19.87,19.88,34500.0,16.0809,16.0971,16.0809,16.089,34500.0
2011-05-12 11:00:00,19.88,19.91,19.86,19.91,58500.0,16.089,16.1133,16.0728,16.1133,58500.0
2011-05-12 11:05:00,19.91,19.91,19.88,19.88,51500.0,16.1133,16.1133,16.089,16.089,51500.0
2011-05-12 11:10:00,19.88,19.93,19.88,19.91,56500.0,16.089,16.1295,16.089,16.1133,56500.0
2011-05-12 11:15:00,19.92,19.94,19.91,19.93,39000.0,16.1214,16.1376,16.1133,16.1295,39000.0
2011-05-12 11:20:00,19.94,19.95,19.93,19.95,42000.0,16.1376,16.1457,16.1295,16.1457,42000.0
2011-05-12 11:25:00,19.96,20.01,19.96,20.0,30500.0,16.1538,16.1942,16.1538,16.1861,30500.0
2011-05-12 11:30:00,20.0,20.03,20.0,20.02,40500.0,16.1861,16.2104,16.1861,16.2023,40500.0
2011-05-12 11:35:00,20.02,20.03,20.01,20.02,39500.0,16.2023,16.2104,16.1942,16.2023,39500.0
2011-05-12 11:40:00,20.03,20.05,20.03,20.05,44000.0,16.2104,16.2266,16.2104,16.2266,44000.0
2011-05-12 11:45:00,20.04,20.04,20.03,20.04,46000.0,16.2185,16.2185,16.2104,16.2185,46000.0
2011-05-12 11:50:00,20.04,20.07,20.04,20.06,58500.0,16.2185,16.2428,16.2185,16.2347,58500.0
2011-05-12 11:55:00,20.07,20.07,20.03,20.04,30500.0,16.2428,16.2428,16.2104,16.2185,30500.0
2011-05-12 12:00:00,20.02,20.03,20.02,20.03,31500.0,16.2023,16.2104,16.2023,16.2104,31500.0
2011-05-12 12:05:00,20.03,20.03,20.01,20.02,32500.0,16.2104,16.2104,16.1942,16.2023,32500.0
2011-05-12 12:10:00,20.02,20.02,20.0,20.01,25500.0,16.2023,16.2023,16.1861,16.1942,25500.0
2011-05-12 12:15:00,20.01,20.01,20.0,20.01,13500.0,16.1942,16.1942,16.1861,16.1942,13500.0
2011-05-12 12:20:00,20.01,20.03,20.01,20.03,15000.0,16.1942,16.2104,16.1942,16.2104,15000.0
2011-05-12 12:25:00,20.03,20.04,20.03,20.04,31500.0,16.2104,16.2185,16.2104,16.2185,31500.0
2011-05-12 12:30:00,20.04,20.05,20.03,20.03,27500.0,16.2185,16.2266,16.2104,16.2104,27500.0
2011-05-12 12:35:00,20.04,20.04,20.02,20.03,34500.0,16.2185,16.2185,16.2023,16.2104,34500.0
2011-05-12 12:40:00,20.03,20.04,20.0,20.0,33500.0,16.2104,16.2185,16.1861,16.1861,33500.0
2011-05-12 12:45:00,20.01,20.02,20.0,20.01,25000.0,16.1942,16.2023,16.1861,16.1942,25000.0
2011-05-12 12:50:00,20.01,20.02,20.01,20.02,54000.0,16.1942,16.2023,16.1942,16.2023,54000.0
2011-05-12 12:55:00,20.02,20.05,20.02,20.05,17500.0,16.2023,16.2266,16.2023,16.2266,17500.0
2011-05-12 13:00:00,20.05,20.1,20.05,20.1,55500.0,16.2266,16.2671,16.2266,16.2671,55500.0
2011-05-12 13:05:00,20.1,20.1,20.08,20.08,46500.0,16.2671,16.2671,16.2509,16.2509,46500.0
2011-05-12 13:10:00,20.08,20.1,20.08,20.1,29000.0,16.2509,16.2671,16.2509,16.2671,29000.0
2011-05-12 13:15:00,20.1,20.11,20.09,20.1,69500.0,16.2671,16.2752,16.259,16.2671,69500.0
2011-05-12 13:20:00,20.11,20.12,20.11,20.12,14500.0,16.2752,16.2833,16.2752,16.2833,14500.0
2011-05-12 13:25:00,20.12,20.12,20.11,20.11,28000.0,16.2833,16.2833,16.2752,16.2752,28000.0
2011-05-12 13:30:00,20.11,20.11,20.09,20.1,44000.0,16.2752,16.2752,16.259,16.2671,44000.0
2011-05-12 13:35:00,20.09,20.11,20.09,20.11,26500.0,16.259,16.2752,16.259,16.2752,26500.0
2011-05-12 13:40:00,20.11,20.11,20.07,20.09,23500.0,16.2752,16.2752,16.2428,16.259,23500.0
2011-05-12 13:45:00,20.08,20.09,20.08,20.08,14500.0,16.2509,16.259,16.2509,16.2509,14500.0
2011-05-12 13:50:00,20.09,20.11,20.09,20.11,34000.0,16.259,16.2752,16.259,16.2752,34000.0
2011-05-12 13:55:00,20.11,20.11,20.09,20.09,29000.0,16.2752,16.2752,16.259,16.259,29000.0
2011-05-12 14:00:00,20.09,20.09,20.08,20.09,7000.0,16.259,16.259,16.2509,16.259,7000.0
2011-05-12 14:05:00,20.09,20.12,20.09,20.1,22000.0,16.259,16.2833,16.259,16.2671,22000.0
2011-05-12 14:10:00,20.1,20.11,20.09,20.09,18500.0,16.2671,16.2752,16.259,16.259,18500.0
2011-05-12 14:15:00,20.09,20.1,20.08,20.09,9000.0,16.259,16.2671,16.2509,16.259,9000.0
2011-05-12 14:20:00,20.09,20.09,20.06,20.06,41000.0,16.259,16.259,16.2347,16.2347,41000.0
2011-05-12 14:25:00,20.06,20.07,20.06,20.07,97000.0,16.2347,16.2428,16.2347,16.2428,97000.0
2011-05-12 14:30:00,20.08,20.08,20.05,20.07,27000.0,16.2509,16.2509,16.2266,16.2428,27000.0
2011-05-12 14:35:00,20.08,20.09,20.07,20.08,25500.0,16.2509,16.259,16.2428,16.2509,25500.0
2011-05-12 14:40:00,20.08,20.08,20.07,20.08,172000.0,16.2509,16.2509,16.2428,16.2509,172000.0
2011-05-12 14:45:00,20.08,20.1,20.07,20.08,74000.0,16.2509,16.2671,16.2428,16.2509,74000.0
2011-05-12 14:50:00,20.08,20.08,20.05,20.05,41000.0,16.2509,16.2509,16.2266,16.2266,41000.0
2011-05-12 14:55:00,20.06,20.06,20.04,20.05,18500.0,16.2347,16.2347,16.2185,16.2266,18500.0
2011-05-12 15:00:00,20.04,20.06,20.03,20.05,78500.0,16.2185,16.2347,16.2104,16.2266,78500.0
2011-05-12 15:05:00,20.06,20.07,20.05,20.07,37000.0,16.2347,16.2428,16.2266,16.2428,37000.0
2011-05-12 15:10:00,20.07,20.07,20.06,20.06,12500.0,16.2428,16.2428,16.2347,16.2347,12500.0
2011-05-12 15:15:00,20.05,20.08,20.05,20.07,39000.0,16.2266,16.2509,16.2266,16.2428,39000.0
2011-05-12 15:20:00,20.07,20.08,20.06,20.06,136000.0,16.2428,16.2509,16.2347,16.2347,136000.0
2011-05-12 15:25:00,20.05,20.07,20.05,20.07,58000.0,16.2266,16.2428,16.2266,16.2428,58000.0
2011-05-12 15:30:00,20.06,20.07,20.05,20.06,39000.0,16.2347,16.2428,16.2266,16.2347,39000.0
2011-05-12 15:35:00,20.07,20.08,20.05,20.08,51000.0,16.2428,16.2509,16.2266,16.2509,51000.0
2011-05-12 15:40:00,20.08,20.08,20.05,20.07,64000.0,16.2509,16.2509,16.2266,16.2428,64000.0
2011-05-12 15:45:00,20.07,20.09,20.07,20.09,76500.0,16.2428,16.259,16.2428,16.259,76500.0
2011-05-12 15:50:00,20.09,20.09,20.08,20.08,65500.0,16.259,16.259,16.2509,16.2509,65500.0
2011-05-12 15:55:00,20.08,20.08,20.06,20.06,83000.0,16.2509,16.2509,16.2347,16.2347,83000.0
2011-05-13 09:30:00,20.08,20.1,20.07,20.07,36000.0,16.2509,16.2671,16.2428,16.2428,36000.0
2011-05-13 09:35:00,20.07,20.07,20.03,20.05,59000.0,16.2428,16.2428,16.2104,16.2266,59000.0
2011-05-13 09:40:00,20.04,20.05,20.02,20.04,95500.0,16.2185,16.2266,16.2023,16.2185,95500.0
2011-05-13 09:45:00,20.04,20.04,20.01,20.02,51500.0,16.2185,16.2185,16.1942,16.2023,51500.0
2011-05-13 09:50:00,20.02,20.03,20.0,20.03,100500.0,16.2023,16.2104,16.1861,16.2104,100500.0
2011-05-13 09:55:00,20.03,20.07,20.02,20.02,87000.0,16.2104,16.2428,16.2023,16.2023,87000.0
2011-05-13 10:00:00,20.02,20.04,19.96,19.96,140000.0,16.2023,16.2185,16.1538,16.1538,140000.0
2011-05-13 10:05:00,19.97,19.98,19.94,19.94,91500.0,16.1619,16.1699,16.1376,16.1376,91500.0
2011-05-13 10:10:00,19.95,19.99,19.94,19.98,92000.0,16.1457,16.178,16.1376,16.1699,92000.0
2011-05-13 10:15:00,19.98,20.02,19.98,20.01,69000.0,16.1699,16.2023,16.1699,16.1942,69000.0
2011-05-13 10:20:00,20.01,20.02,19.99,19.99,65000.0,16.1942,16.2023,16.178,16.178,65000.0
2011-05-13 10:25:00,19.99,20.01,19.99,20.0,22000.0,16.178,16.1942,16.178,16.1861,22000.0
2011-05-13 10:30:00,20.0,20.05,20.0,20.05,88000.0,16.1861,16.2266,16.1861,16.2266,88000.0
2011-05-13 10:35:00,20.05,20.06,20.04,20.05,37500.0,16.2266,16.2347,16.2185,16.2266,37500.0
2011-05-13 10:40:00,20.06,20.08,20.06,20.06,40000.0,16.2347,16.2509,16.2347,16.2347,40000.0
2011-05-13 10:45:00,20.05,20.06,20.04,20.06,13500.0,16.2266,16.2347,16.2185,16.2347,13500.0
2011-05-13 10:50:00,20.06,20.06,20.04,20.05,15000.0,16.2347,16.2347,16.2185,16.2266,15000.0
2011-05-13 10:55:00,20.05,20.05,20.03,20.03,19500.0,16.2266,16.2266,16.2104,16.2104,19500.0
2011-05-13 11:00:00,20.03,20.03,19.98,19.98,98500.0,16.2104,16.2104,16.1699,16.1699,98500.0
2011-05-13 11:05:00,19.97,19.99,19.96,19.98,38500.0,16.1619,16.178,16.1538,16.1699,38500.0
2011-05-13 11:10:00,19.98,19.99,19.96,19.99,46500.0,16.1699,16.178,16.1538,16.178,46500.0
2011-05-13 11:15:00,19.98,19.99,19.95,19.95,31000.0,16.1699,16.178,16.1457,16.1457,31000.0
2011-05-13 11:20:00,19.95,19.95,19.91,19.92,216000.0,16.1457,16.1457,16.1133,16.1214,216000.0
2011-05-13 11:25:00,19.92,19.94,19.91,19.92,34000.0,16.1214,16.1376,16.1133,16.1214,34000.0
2011-05-13 11:30:00,19.92,19.94,19.91,19.93,25000.0,16.1214,16.1376,16.1133,16.1295,25000.0
2011-05-13 11:35:00,19.93,19.95,19.93,19.94,17000.0,16.1295,16.1457,16.1295,16.1376,17000.0
2011-05-13 11:40:00,19.95,19.95,19.92,19.93,21000.0,16.1457,16.1457,16.1214,16.1295,21000.0
2011-05-13 11:45:00,19.93,19.94,19.91,19.93,31500.0,16.1295,16.1376,16.1133,16.1295,31500.0
2011-05-13 11:50:00,19.93,19.95,19.92,19.92,44500.0,16.1295,16.1457,16.1214,16.1214,44500.0
2011-05-13 11:55:00,19.92,19.94,19.89,19.91,42000.0,16.1214,16.1376,16.0971,16.1133,42000.0
2011-05-13 12:00:00,19.9,19.91,19.9,19.91,39500.0,16.1052,16.1133,16.1052,16.1133,39500.0
2011-05-13 12:05:00,19.9,19.91,19.86,19.86,29000.0,16.1052,16.1133,16.0728,16.0728,29000.0
2011-05-13 12:10:00,19.86,19.87,19.82,19.82,54500.0,16.0728,16.0809,16.0405,16.0405,54500.0
2011-05-13 12:15:00,19.82,19.85,19.82,19.85,81500.0,16.0405,16.0647,16.0405,16.0647,81500.0
2011-05-13 12:20:00,19.84,19.85,19.82,19.84,83500.0,16.0566,16.0647,16.0405,16.0566,83500.0
2011-05-13 12:25:00,19.83,19.86,19.82,19.86,52000.0,16.0486,16.0728,16.0405,16.0728,52000.0
2011-05-13 12:30:00,19.86,19.89,19.86,19.88,12000.0,16.0728,16.0971,16.0728,16.089,12000.0
2011-05-13 12:35:00,19.88,19.88,19.86,19.86,13000.0,16.089,16.089,16.0728,16.0728,13000.0
2011-05-13 12:40:00,19.87,19.88,19.87,19.88,31500.0,16.0809,16.089,16.0809,16.089,31500.0
2011-05-13 12:45:00,19.88,19.89,19.87,19.88,23000.0,16.089,16.0971,16.0809,16.089,23000.0
2011-05-13 12:50:00,19.87,19.89,19.87,19.88,10500.0,16.0809,16.0971,16.0809,16.089,10500.0
2011-05-13 12:55:00,19.87,19.88,19.86,19.87,17500.0,16.0809,16.089,16.0728,16.0809,17500.0
2011-05-13 13:00:00,19.86,19.88,19.86,19.87,31500.0,16.0728,16.089,16.0728,16.0809,31500.0
2011-05-13 13:05:00,19.87,19.87,19.85,19.87,12000.0,16.0809,16.0809,16.0647,16.0809,12000.0
2011-05-13 13:10:00,19.88,19.88,19.86,19.87,5500.0,16.089,16.089,16.0728,16.0809,5500.0
2011-05-13 13:15:00,19.87,19.87,19.86,19.86,8000.0,16.0809,16.0809,16.0728,16.0728,8000.0
2011-05-13 13:20:00,19.87,19.88,19.87,19.88,10500.0,16.0809,16.089,16.0809,16.089,10500.0
2011-05-13 13:25:00,19.87,19.87,19.86,19.86,5000.0,16.0809,16.0809,16.0728,16.0728,5000.0
2011-05-13 13:30:00,19.87,19.87,19.86,19.87,70000.0,16.0809,16.0809,16.0728,16.0809,70000.0
2011-05-13 13:35:00,19.87,19.87,19.85,19.85,8000.0,16.0809,16.0809,16.0647,16.0647,8000.0
2011-05-13 13:40:00,19.84,19.84,19.84,19.84,11500.0,16.0566,16.0566,16.0566,16.0566,11500.0
2011-05-13 13:45:00,19.84,19.85,19.84,19.84,26000.0,16.0566,16.0647,16.0566,16.0566,26000.0
2011-05-13 13:50:00,19.85,19.85,19.83,19.83,6000.0,16.0647,16.0647,16.0486,16.0486,6000.0
2011-05-13 13:55:00,19.84,19.85,19.84,19.85,4000.0,16.0566,16.0647,16.0566,16.0647,4000.0
2011-05-13 14:00:00,19.85,19.85,19.84,19.85,12000.0,16.0647,16.0647,16.0566,16.0647,12000.0
2011-05-13 14:05:00,19.85,19.87,19.85,19.87,8000.0,16.0647,16.0809,16.0647,16.0809,8000.0
2011-05-13 14:10:00,19.87,19.88,19.86,19.88,15500.0,16.0809,16.089,16.0728,16.089,15500.0
2011-05-13 14:15:00,19.88,19.89,19.87,19.88,28500.0,16.089,16.0971,16.0809,16.089,28500.0
2011-05-13 14:20:00,19.89,19.91,19.89,19.9,19500.0,16.0971,16.1133,16.0971,16.1052,19500.0
2011-05-13 14:25:00,19.9,19.9,19.9,19.9,10500.0,16.1052,16.1052,16.1052,16.1052,10500.0
2011-05-13 14:30:00,19.91,19.91,19.9,19.9,19500.0,16.1133,16.1133,16.1052,16.1052,19500.0
2011-05-13 14:35:00,19.9,19.9,19.89,19.9,36500.0,16.1052,16.1052,16.0971,16.1052,36500.0
2011-05-13 14:40:00,19.91,19.91,19.89,19.89,10000.0,16.1133,16.1133,16.0971,16.0971,10000.0
2011-05-13 14:45:00,19.89,19.9,19.89,19.89,26500.0,16.0971,16.1052,16.0971,16.0971,26500.0
2011-05-13 14:50:00,19.89,19.9,19.89,19.89,19500.0,16.0971,16.1052,16.0971,16.0971,19500.0
2011-05-13 14:55:00,19.89,19.89,19.87,19.87,25500.0,16.0971,16.0971,16.0809,16.0809,25500.0
2011-05-13 15:00:00,19.87,19.88,19.87,19.87,25500.0,16.0809,16.089,16.0809,16.0809,25500.0
2011-05-13 15:05:00,19.87,19.89,19.87,19.88,76000.0,16.0809,16.0971,16.0809,16.089,76000.0
2011-05-13 15:10:00,19.89,19.89,19.89,19.89,37500.0,16.0971,16.0971,16.0971,16.0971,37500.0
2011-05-13 15:15:00,19.89,19.89,19.88,19.88,20500.0,16.0971,16.0971,16.089,16.089,20500.0
2011-05-13 15:20:00,19.87,19.89,19.87,19.87,67000.0,16.0809,16.0971,16.0809,16.0809,67000.0
2011-05-13 15:25:00,19.87,19.87,19.85,19.86,25500.0,16.0809,16.0809,16.0647,16.0728,25500.0
2011-05-13 15:30:00,19.86,19.87,19.86,19.87,30000.0,16.0728,16.0809,16.0728,16.0809,30000.0
2011-05-13 15:35:00,19.87,19.89,19.86,19.87,53500.0,16.0809,16.0971,16.0728,16.0809,53500.0
2011-05-13 15:40:00,19.88,19.88,19.87,19.88,31500.0,16.089,16.089,16.0809,16.089,31500.0
2011-05-13 15:45:00,19.87,19.87,19.86,19.87,52500.0,16.0809,16.0809,16.0728,16.0809,52500.0
2011-05-13 15:50:00,19.87,19.87,19.85,19.86,95000.0,16.0809,16.0809,16.0647,16.0728,95000.0
2011-05-13 15:55:00,19.86,19.87,19.86,19.87,120000.0,16.0728,16.0809,16.0728,16.0809,120000.0
2011-05-16 09:30:00,19.77,19.78,19.72,19.73,136000.0,16.0,16.0081,15.9595,15.9676,136000.0
2011-05-16 09:35:00,19.73,19.8,19.73,19.79,189000.0,15.9676,16.0243,15.9676,16.0162,189000.0
2011-05-16 09:40:00,19.79,19.83,19.79,19.8,34500.0,16.0162,16.0486,16.0162,16.0243,34500.0
2011-05-16 09:45:00,19.8,19.8,19.76,19.77,48000.0,16.0243,16.0243,15.9919,16.0,48000.0
2011-05-16 09:50:00,19.77,19.78,19.75,19.78,41500.0,16.0,16.0081,15.9838,16.0081,41500.0
2011-05-16 09:55:00,19.78,19.78,19.75,19.78,32000.0,16.0081,16.0081,15.9838,16.0081,32000.0
2011-05-16 10:00:00,19.78,19.82,19.78,19.82,37000.0,16.0081,16.0405,16.0081,16.0405,37000.0
2011-05-16 10:05:00,19.81,19.85,19.81,19.82,42000.0,16.0324,16.0647,16.0324,16.0405,42000.0
2011-05-16 10:10:00,19.82,19.84,19.8,19.8,32000.0,16.0405,16.0566,16.0243,16.0243,32000.0
2011-05-16 10:15:00,19.8,19.83,19.8,19.83,48500.0,16.0243,16.0486,16.0243,16.0486,48500.0
2011-05-16 10:20:00,19.84,19.85,19.82,19.82,34000.0,16.0566,16.0647,16.0405,16.0405,34000.0
2011-05-16 10:25:00,19.83,19.85,19.81,19.82,34500.0,16.0486,16.0647,16.0324,16.0405,34500.0
2011-05-16 10:30:00,19.83,19.84,19.82,19.84,67000.0,16.0486,16.0566,16.0405,16.0566,67000.0
2011-05-16 10:35:00,19.84,19.87,19.84,19.84,36000.0,16.0566,16.0809,16.0566,16.0566,36000.0
2011-05-16 10:40:00,19.85,19.88,19.84,19.88,33000.0,16.0647,16.089,16.0566,16.089,33000.0
2011-05-16 10:45:00,19.88,19.89,19.86,19.86,16000.0,16.089,16.0971,16.0728,16.0728,16000.0
2011-05-16 10:50:00,19.87,19.89,19.87,19.89,32000.0,16.0809,16.0971,16.0809,16.0971,32000.0
2011-05-16 10:55:00,19.88,19.89,19.87,19.89,18000.0,16.089,16.0971,16.0809,16.0971,18000.0
2011-05-16 11:00:00,19.9,19.94,19.89,19.93,42500.0,16.1052,16.1376,16.0971,16.1295,42500.0
2011-05-16 11:05:00,19.93,19.95,19.92,19.92,39000.0,16.1295,16.1457,16.1214,16.1214,39000.0
2011-05-16 11:10:00,19.93,19.94,19.91,19.91,44000.0,16.1295,16.1376,16.1133,16.1133,44000.0
2011-05-16 11:15:00,19.92,19.92,19.91,19.92,30000.0,16.1214,16.1214,16.1133,16.1214,30000.0
2011-05-16 11:20:00,19.91,19.92,19.91,19.91,17500.0,16.1133,16.1214,16.1133,16.1133,17500.0
2011-05-16 11:25:00,19.91,19.91,19.89,19.9,30500.0,16.1133,16.1133,16.0971,16.1052,30500.0
2011-05-16 11:30:00,19.89,19.9,19.88,19.89,39500.0,16.0971,16.1052,16.089,16.0971,39500.0
2011-05-16 11:35:00,19.89,19.9,19.89,19.89,33500.0,16.0971,16.1052,16.0971,16.0971,33500.0
2011-05-16 11:40:00,19.9,19.9,19.86,19.86,39500.0,16.1052,16.1052,16.0728,16.0728,39500.0
2011-05-16 11:45:00,19.86,19.86,19.84,19.84,24500.0,16.0728,16.0728,16.0566,16.0566,24500.0
2011-05-16 11:50:00,19.84,19.86,19.83,19.83,39500.0,16.0566,16.0728,16.0486,16.0486,39500.0
2011-05-16 11:55:00,19.83,19.84,19.83,19.84,11000.0,16.0486,16.0566,16.0486,16.0566,11000.0
2011-05-16 12:00:00,19.84,19.84,19.84,19.84,2500.0,16.0566,16.0566,16.0566,16.0566,2500.0
2011-05-16 12:05:00,19.81,19.82,19.81,19.81,15000.0,16.0324,16.0405,16.0324,16.0324,15000.0
2011-05-16 12:10:00,19.81,19.81,19.8,19.81,61000.0,16.0324,16.0324,16.0243,16.0324,61000.0
2011-05-16 12:15:00,19.81,19.83,19.8,19.83,22500.0,16.0324,16.0486,16.0243,16.0486,22500.0
2011-05-16 12:20:00,19.83,19.84,19.82,19.83,41000.0,16.0486,16.0566,16.0405,16.0486,41000.0
2011-05-16 12:25:00,19.83,19.84,19.82,19.83,69000.0,16.0486,16.0566,16.0405,16.0486,69000.0
2011-05-16 12:30:00,19.83,19.85,19.83,19.84,19500.0,16.0486,16.0647,16.0486,16.0566,19500.0
2011-05-16 12:35:00,19.84,19.85,19.82,19.84,54000.0,16.0566,16.0647,16.0405,16.0566,54000.0
2011-05-16 12:40:00,19.85,19.85,19.82,19.82,26500.0,16.0647,16.0647,16.0405,16.0405,26500.0
2011-05-16 12:45:00,19.82,19.82,19.81,19.81,20500.0,16.0405,16.0405,16.0324,16.0324,20500.0
2011-05-16 12:50:00,19.81,19.81,19.78,19.79,31000.0,16.0324,16.0324,16.0081,16.0162,31000.0
2011-05-16 12:55:00,19.79,19.79,19.77,19.77,28500.0,16.0162,16.0162,16.0,16.0,28500.0
2011-05-16 13:00:00,19.76,19.77,19.75,19.76,28000.0,15.9919,16.0,15.9838,15.9919,28000.0
2011-05-16 13:05:00,19.76,19.77,19.75,19.76,20000.0,15.9919,16.0,15.9838,15.9919,20000.0
2011-05-16 13:10:00,19.75,19.76,19.74,19.76,24000.0,15.9838,15.9919,15.9757,15.9919,24000.0
2011-05-16 13:15:00,19.76,19.78,19.74,19.78,13000.0,15.9919,16.0081,15.9757,16.0081,13000.0
2011-05-16 13:20:00,19.77,19.78,19.76,19.78,21000.0,16.0,16.0081,15.9919,16.0081,21000.0
2011-05-16 13:25:00,19.78,19.78,19.77,19.78,20000.0,16.0081,16.0081,16.0,16.0081,20000.0
2011-05-16 13:30:00,19.78,19.79,19.78,19.79,21500.0,16.0081,16.0162,16.0081,16.0162,21500.0
2011-05-16 13:35:00,19.79,19.8,19.78,19.8,9500.0,16.0162,16.0243,16.0081,16.0243,9500.0
2011-05-16 13:40:00,19.8,19.82,19.8,19.81,12500.0,16.0243,16.0405,16.0243,16.0324,12500.0
2011-05-16 13:45:00,19.82,19.82,19.81,19.81,37000.0,16.0405,16.0405,16.0324,16.0324,37000.0
2011-05-16 13:50:00,19.82,19.82,19.8,19.8,30000.0,16.0405,16.0405,16.0243,16.0243,30000.0
2011-05-16 13:55:00,19.8,19.81,19.8,19.8,16000.0,16.0243,16.0324,16.0243,16.0243,16000.0
2011-05-16 14:00:00,19.8,19.81,19.79,19.8,18000.0,16.0243,16.0324,16.0162,16.0243,18000.0
2011-05-16 14:05:00,19.81,19.84,19.81,19.84,15000.0,16.0324,16.0566,16.0324,16.0566,15000.0
2011-05-16 14:10:00,19.83,19.84,19.82,19.82,18000.0,16.0486,16.0566,16.0405,16.0405,18000.0
2011-05-16 14:15:00,19.82,19.83,19.8,19.81,38500.0,16.0405,16.0486,16.0243,16.0324,38500.0
2011-05-16 14:20:00,19.81,19.82,19.78,19.79,19500.0,16.0324,16.0405,16.0081,16.0162,19500.0
2011-05-16 14:25:00,19.78,19.78,19.76,19.76,12000.0,16.0081,16.0081,15.9919,15.9919,12000.0
2011-05-16 14:30:00,19.76,19.78,19.76,19.76,99500.0,15.9919,16.0081,15.9919,15.9919,99500.0
2011-05-16 14:35:00,19.75,19.75,19.72,19.74,92500.0,15.9838,15.9838,15.9595,15.9757,92500.0
2011-05-16 14:40:00,19.74,19.74,19.71,19.73,80000.0,15.9757,15.9757,15.9514,15.9676,80000.0
2011-05-16 14:45:00,19.73,19.75,19.72,19.74,39000.0,15.9676,15.9838,15.9595,15.9757,39000.0
2011-05-16 14:50:00,19.75,19.76,19.72,19.73,27000.0,15.9838,15.9919,15.9595,15.9676,27000.0
2011-05-16 14:55:00,19.73,19.75,19.73,19.74,42000.0,15.9676,15.9838,15.9676,15.9757,42000.0
2011-05-16 15:00:00,19.75,19.76,19.75,19.75,14000.0,15.9838,15.9919,15.9838,15.9838,14000.0
2011-05-16 15:05:00,19.76,19.77,19.76,19.76,43000.0,15.9919,16.0,15.9919,15.9919,43000.0
2011-05-16 15:10:00,19.76,19.76,19.73,19.74,65000.0,15.9919,15.9919,15.9676,15.9757,65000.0
2011-05-16 15:15:00,19.74,19.76,19.73,19.74,97000.0,15.9757,15.9919,15.9676,15.9757,97000.0
2011-05-16 15:20:00,19.73,19.75,19.73,19.74,101000.0,15.9676,15.9838,15.9676,15.9757,101000.0
2011-05-16 15:25:00,19.74,19.75,19.73,19.73,95500.0,15.9757,15.9838,15.9676,15.9676,95500.0
2011-05-16 15:30:00,19.73,19.74,19.72,19.74,78500.0,15.9676,15.9757,15.9595,15.9757,78500.0
2011-05-16 15:35:00,19.74,19.74,19.72,19.73,79500.0,15.9757,15.9757,15.9595,15.9676,79500.0
2011-05-16 15:40:00,19.72,19.72,19.69,19.69,78000.0,15.9595,15.9595,15.9352,15.9352,78000.0
2011-05-16 15:45:00,19.68,19.69,19.66,19.68,55500.0,15.9272,15.9352,15.911,15.9272,55500.0
2011-05-16 15:50:00,19.67,19.69,19.66,19.68,78500.0,15.9191,15.9352,15.911,15.9272,78500.0
2011-05-16 15:55:00,19.68,19.68,19.67,19.68,73000.0,15.9272,15.9272,15.9191,15.9272,73000.0
2011-05-17 09:30:00,19.55,19.58,19.53,19.56,203500.0,15.8219,15.8462,15.8058,15.83,203500.0
2011-05-17 09:35:00,19.56,19.58,19.54,19.55,170000.0,15.83,15.8462,15.8139,15.8219,170000.0
2011-05-17 09:40:00,19.55,19.57,19.52,19.57,121500.0,15.8219,15.8381,15.7977,15.8381,121500.0
2011-05-17 09:45:00,19.57,19.6,19.57,19.59,102000.0,15.8381,15.8624,15.8381,15.8543,102000.0
2011-05-17 09:50:00,19.59,19.59,19.57,19.59,71500.0,15.8543,15.8543,15.8381,15.8543,71500.0
2011-05-17 09:55:00,19.59,19.62,19.59,19.6,41500.0,15.8543,15.8786,15.8543,15.8624,41500.0
2011-05-17 10:00:00,19.59,19.59,19.55,19.57,102500.0,15.8543,15.8543,15.8219,15.8381,102500.0
2011-05-17 10:05:00,19.57,19.57,19.54,19.55,87500.0,15.8381,15.8381,15.8139,15.8219,87500.0
2011-05-17 10:10:00,19.55,19.58,19.55,19.58,72000.0,15.8219,15.8462,15.8219,15.8462,72000.0
2011-05-17 10:15:00,19.59,19.64,19.59,19.62,53000.0,15.8543,15.8948,15.8543,15.8786,53000.0
2011-05-17 10:20:00,19.62,19.62,19.6,19.61,72000.0,15.8786,15.8786,15.8624,15.8705,72000.0
2011-05-17 10:25:00,19.61,19.64,19.6,19.63,84500.0,15.8705,15.8948,15.8624,15.8867,84500.0
2011-05-17 10:30:00,19.63,19.64,19.6,19.6,63500.0,15.8867,15.8948,15.8624,15.8624,63500.0
2011-05-17 10:35:00,19.6,19.61,19.58,19.58,49500.0,15.8624,15.8705,15.8462,15.8462,49500.0
2011-05-17 10:40:00,19.59,19.59,19.57,19.58,52500.0,15.8543,15.8543,15.8381,15.8462,52500.0
2011-05-17 10:45:00,19.57,19.57,19.53,19.54,68000.0,15.8381,15.8381,15.8058,15.8139,68000.0
2011-05-17 10:50:00,19.53,19.54,19.52,19.53,73000.0,15.8058,15.8139,15.7977,15.8058,73000.0
2011-05-17 10:55:00,19.54,19.55,19.5,19.51,214000.0,15.8139,15.8219,15.7815,15.7896,214000.0
2011-05-17 11:00:00,19.51,19.51,19.47,19.49,103500.0,15.7896,15.7896,15.7572,15.7734,103500.0
2011-05-17 11:05:00,19.49,19.49,19.44,19.46,120000.0,15.7734,15.7734,15.7329,15.7491,120000.0
2011-05-17 11:10:00,19.46,19.48,19.46,19.48,95000.0,15.7491,15.7653,15.7491,15.7653,95000.0
2011-05-17 11:15:00,19.48,19.48,19.45,19.47,67000.0,15.7653,15.7653,15.741,15.7572,67000.0
2011-05-17 11:20:00,19.47,19.5,19.47,19.48,92000.0,15.7572,15.7815,15.7572,15.7653,92000.0
2011-05-17 11:25:00,19.48,19.49,19.45,19.46,61500.0,15.7653,15.7734,15.741,15.7491,61500.0
2011-05-17 11:30:00,19.47,19.47,19.42,19.43,53500.0,15.7572,15.7572,15.7167,15.7248,53500.0
2011-05-17 11:35:00,19.43,19.44,19.42,19.42,136500.0,15.7248,15.7329,15.7167,15.7167,136500.0
2011-05-17 11:40:00,19.42,19.43,19.42,19.43,56000.0,15.7167,15.7248,15.7167,15.7248,56000.0
2011-05-17 11:45:00,19.43,19.46,19.43,19.46,63500.0,15.7248,15.7491,15.7248,15.7491,63500.0
2011-05-17 11:50:00,19.47,19.47,19.45,19.45,29500.0,15.7572,15.7572,15.741,15.741,29500.0
2011-05-17 11:55:00,19.45,19.46,19.45,19.46,246000.0,15.741,15.7491,15.741,15.7491,246000.0
2011-05-17 12:00:00,19.46,19.47,19.45,19.46,70000.0,15.7491,15.7572,15.741,15.7491,70000.0
2011-05-17 12:05:00,19.47,19.47,19.45,19.45,41000.0,15.7572,15.7572,15.741,15.741,41000.0
2011-05-17 12:10:00,19.45,19.48,19.45,19.48,25500.0,15.741,15.7653,15.741,15.7653,25500.0
2011-05-17 12:15:00,19.48,19.49,19.48,19.48,29500.0,15.7653,15.7734,15.7653,15.7653,29500.0
2011-05-17 12:20:00,19.48,19.5,19.48,19.49,34000.0,15.7653,15.7815,15.7653,15.7734,34000.0
2011-05-17 12:25:00,19.49,19.49,19.48,19.48,6500.0,15.7734,15.7734,15.7653,15.7653,6500.0
2011-05-17 12:30:00,19.48,19.5,19.47,19.5,51000.0,15.7653,15.7815,15.7572,15.7815,51000.0
2011-05-17 12:35:00,19.5,19.5,19.49,19.5,24500.0,15.7815,15.7815,15.7734,15.7815,24500.0
2011-05-17 12:40:00,19.5,19.54,19.5,19.53,55000.0,15.7815,15.8139,15.7815,15.8058,55000.0
2011-05-17 12:45:00,19.53,19.53,19.47,19.47,46500.0,15.8058,15.8058,15.7572,15.7572,46500.0
2011-05-17 12:50:00,19.48,19.48,19.46,19.47,78000.0,15.7653,15.7653,15.7491,15.7572,78000.0
2011-05-17 12:55:00,19.46,19.47,19.45,19.46,129500.0,15.7491,15.7572,15.741,15.7491,129500.0
2011-05-17 13:00:00,19.46,19.48,19.46,19.47,21500.0,15.7491,15.7653,15.7491,15.7572,21500.0
2011-05-17 13:05:00,19.47,19.48,19.46,19.48,37000.0,15.7572,15.7653,15.7491,15.7653,37000.0
2011-05-17 13:10:00,19.47,19.49,19.46,19.48,28000.0,15.7572,15.7734,15.7491,15.7653,28000.0
2011-05-17 13:15:00,19.48,19.5,19.48,19.48,37000.0,15.7653,15.7815,15.7653,15.7653,37000.0
2011-05-17 13:20:00,19.48,19.49,19.47,19.49,50500.0,15.7653,15.7734,15.7572,15.7734,50500.0
2011-05-17 13:25:00,19.49,19.51,19.48,19.5,39000.0,15.7734,15.7896,15.7653,15.7815,39000.0
2011-05-17 13:30:00,19.5,19.52,19.49,19.49,51500.0,15.7815,15.7977,15.7734,15.7734,51500.0
2011-05-17 13:35:00,19.49,19.51,19.49,19.49,184000.0,15.7734,15.7896,15.7734,15.7734,184000.0
2011-05-17 13:40:00,19.5,19.51,19.49,19.5,33500.0,15.7815,15.7896,15.7734,15.7815,33500.0
2011-05-17 13:45:00,19.5,19.52,19.5,19.5,97500.0,15.7815,15.7977,15.7815,15.7815,97500.0
2011-05-17 13:50:00,19.5,19.51,19.49,19.49,48500.0,15.7815,15.7896,15.7734,15.7734,48500.0
2011-05-17 13:55:00,19.49,19.51,19.49,19.51,38500.0,15.7734,15.7896,15.7734,15.7896,38500.0
2011-05-17 14:00:00,19.51,19.54,19.51,19.54,60500.0,15.7896,15.8139,15.7896,15.8139,60500.0
2011-05-17 14:05:00,19.54,19.55,19.52,19.52,68500.0,15.8139,15.8219,15.7977,15.7977,68500.0
2011-05-17 14:10:00,19.53,19.53,19.51,19.52,21500.0,15.8058,15.8058,15.7896,15.7977,21500.0
2011-05-17 14:15:00,19.52,19.53,19.5,19.51,50000.0,15.7977,15.8058,15.7815,15.7896,50000.0
2011-05-17 14:20:00,19.51,19.51,19.49,19.49,28000.0,15.7896,15.7896,15.7734,15.7734,28000.0
2011-05-17 14:25:00,19.48,19.5,19.48,19.49,69500.0,15.7653,15.7815,15.7653,15.7734,69500.0
2011-05-17 14:30:00,19.49,19.5,19.48,19.49,30500.0,15.7734,15.7815,15.7653,15.7734,30500.0
2011-05-17 14:35:00,19.49,19.5,19.49,19.5,29000.0,15.7734,15.7815,15.7734,15.7815,29000.0
2011-05-17 14:40:00,19.49,19.5,19.47,19.47,29000.0,15.7734,15.7815,15.7572,15.7572,29000.0
2011-05-17 14:45:00,19.47,19.51,19.47,19.5,45000.0,15.7572,15.7896,15.7572,15.7815,45000.0
2011-05-17 14:50:00,19.5,19.53,19.5,19.52,57500.0,15.7815,15.8058,15.7815,15.7977,57500.0
2011-05-17 14:55:00,19.52,19.56,19.51,19.56,66000.0,15.7977,15.83,15.7896,15.83,66000.0
2011-05-17 15:00:00,19.56,19.56,19.55,19.56,93000.0,15.83,15.83,15.8219,15.83,93000.0
2011-05-17 15:05:00,19.55,19.56,19.53,19.54,54500.0,15.8219,15.83,15.8058,15.8139,54500.0
2011-05-17 15:10:00,19.55,19.55,19.54,19.54,41500.0,15.8219,15.8219,15.8139,15.8139,41500.0
2011-05-17 15:15:00,19.54,19.54,19.51,19.53,94500.0,15.8139,15.8139,15.7896,15.8058,94500.0
2011-05-17 15:20:00,19.53,19.55,19.52,19.53,72500.0,15.8058,15.8219,15.7977,15.8058,72500.0
2011-05-17 15:25:00,19.53,19.54,19.52,19.52,73000.0,15.8058,15.8139,15.7977,15.7977,73000.0
2011-05-17 15:30:00,19.52,19.54,19.52,19.54,58500.0,15.7977,15.8139,15.7977,15.8139,58500.0
2011-05-17 15:35:00,19.54,19.56,19.54,19.55,56000.0,15.8139,15.83,15.8139,15.8219,56000.0
2011-05-17 15:40:00,19.55,19.56,19.52,19.52,35000.0,15.8219,15.83,15.7977,15.7977,35000.0
2011-05-17 15:45:00,19.52,19.55,19.52,19.54,65000.0,15.7977,15.8219,15.7977,15.8139,65000.0
2011-05-17 15:50:00,19.54,19.54,19.52,19.54,58000.0,15.8139,15.8139,15.7977,15.8139,58000.0
2011-05-17 15:55:00,19.54,19.55,19.53,19.55,36000.0,15.8139,15.8219,15.8058,15.8219,36000.0
2011-05-18 09:30:00,19.56,19.57,19.53,19.55,86500.0,15.83,15.8381,15.8058,15.8219,86500.0
2011-05-18 09:35:00,19.55,19.58,19.54,19.57,79000.0,15.8219,15.8462,15.8139,15.8381,79000.0
2011-05-18 09:40:00,19.57,19.6,19.57,19.59,99000.0,15.8381,15.8624,15.8381,15.8543,99000.0
2011-05-18 09:45:00,19.6,19.64,19.59,19.63,110500.0,15.8624,15.8948,15.8543,15.8867,110500.0
2011-05-18 09:50:00,19.63,19.63,19.61,19.62,90500.0,15.8867,15.8867,15.8705,15.8786,90500.0
2011-05-18 09:55:00,19.62,19.63,19.59,19.6,57000.0,15.8786,15.8867,15.8543,15.8624,57000.0
2011-05-18 10:00:00,19.6,19.63,19.59,19.63,51000.0,15.8624,15.8867,15.8543,15.8867,51000.0
2011-05-18 10:05:00,19.63,19.66,19.63,19.65,33000.0,15.8867,15.911,15.8867,15.9029,33000.0
2011-05-18 10:10:00,19.65,19.66,19.64,19.65,39500.0,15.9029,15.911,15.8948,15.9029,39500.0
2011-05-18 10:15:00,19.64,19.64,19.62,19.64,63500.0,15.8948,15.8948,15.8786,15.8948,63500.0
2011-05-18 10:20:00,19.64,19.64,19.62,19.64,25000.0,15.8948,15.8948,15.8786,15.8948,25000.0
2011-05-18 10:25:00,19.64,19.66,19.64,19.65,29000.0,15.8948,15.911,15.8948,15.9029,29000.0
2011-05-18 10:30:00,19.65,19.69,19.65,19.68,62500.0,15.9029,15.9352,15.9029,15.9272,62500.0
2011-05-18 10:35:00,19.68,19.7,19.68,19.69,44000.0,15.9272,15.9433,15.9272,15.9352,44000.0
2011-05-18 10:40:00,19.69,19.7,19.69,19.7,80000.0,15.9352,15.9433,15.9352,15.9433,80000.0
2011-05-18 10:45:00,19.7,19.72,19.7,19.72,35000.0,15.9433,15.9595,15.9433,15.9595,35000.0
2011-05-18 10:50:00,19.72,19.72,19.7,19.71,35500.0,15.9595,15.9595,15.9433,15.9514,35500.0
2011-05-18 10:55:00,19.7,19.71,19.69,19.7,38000.0,15.9433,15.9514,15.9352,15.9433,38000.0
2011-05-18 11:00:00,19.71,19.73,19.71,19.73,33500.0,15.9514,15.9676,15.9514,15.9676,33500.0
2011-05-18 11:05:00,19.73,19.74,19.72,19.72,38000.0,15.9676,15.9757,15.9595,15.9595,38000.0
2011-05-18 11:10:00,19.72,19.72,19.71,19.72,33500.0,15.9595,15.9595,15.9514,15.9595,33500.0
2011-05-18 11:15:00,19.71,19.71,19.7,19.7,57000.0,15.9514,15.9514,15.9433,15.9433,57000.0
2011-05-18 11:20:00,19.71,19.71,19.68,19.68,91000.0,15.9514,15.9514,15.9272,15.9272,91000.0
2011-05-18 11:25:00,19.68,19.69,19.68,19.69,29500.0,15.9272,15.9352,15.9272,15.9352,29500.0
2011-05-18 11:30:00,19.68,19.7,19.68,19.7,11500.0,15.9272,15.9433,15.9272,15.9433,11500.0
2011-05-18 11:35:00,19.7,19.71,19.69,19.7,34000.0,15.9433,15.9514,15.9352,15.9433,34000.0
2011-05-18 11:40:00,19.7,19.71,19.7,19.7,20000.0,15.9433,15.9514,15.9433,15.9433,20000.0
2011-05-18 11:45:00,19.71,19.71,19.7,19.71,12500.0,15.9514,15.9514,15.9433,15.9514,12500.0
2011-05-18 11:50:00,19.71,19.72,19.71,19.71,14500.0,15.9514,15.9595,15.9514,15.9514,14500.0
2011-05-18 11:55:00,19.72,19.72,19.71,19.71,13000.0,15.9595,15.9595,15.9514,15.9514,13000.0
2011-05-18 12:00:00,19.72,19.73,19.72,19.72,16000.0,15.9595,15.9676,15.9595,15.9595,16000.0
2011-05-18 12:05:00,19.72,19.72,19.7,19.71,43000.0,15.9595,15.9595,15.9433,15.9514,43000.0
2011-05-18 12:10:00,19.7,19.71,19.7,19.71,15500.0,15.9433,15.9514,15.9433,15.9514,15500.0
2011-05-18 12:15:00,19.71,19.72,19.71,19.72,25000.0,15.9514,15.9595,15.9514,15.9595,25000.0
2011-05-18 12:20:00,19.72,19.72,19.72,19.72,22500.0,15.9595,15.9595,15.9595,15.9595,22500.0
2011-05-18 12:25:00,19.72,19.73,19.71,19.73,25000.0,15.9595,15.9676,15.9514,15.9676,25000.0
2011-05-18 12:30:00,19.73,19.75,19.73,19.74,37500.0,15.9676,15.9838,15.9676,15.9757,37500.0
2011-05-18 12:35:00,19.74,19.74,19.74,19.74,20000.0,15.9757,15.9757,15.9757,15.9757,20000.0
2011-05-18 12:40:00,19.74,19.75,19.74,19.74,19500.0,15.9757,15.9838,15.9757,15.9757,19500.0
2011-05-18 12:45:00,19.75,19.75,19.74,19.75,36000.0,15.9838,15.9838,15.9757,15.9838,36000.0
2011-05-18 12:50:00,19.75,19.75,19.74,19.75,26000.0,15.9838,15.9838,15.9757,15.9838,26000.0
2011-05-18 12:55:00,19.75,19.76,19.75,19.75,27000.0,15.9838,15.9919,15.9838,15.9838,27000.0
2011-05-18 13:00:00,19.75,19.77,19.75,19.77,21000.0,15.9838,16.0,15.9838,16.0,21000.0
2011-05-18 13:05:00,19.77,19.79,19.77,19.78,95500.0,16.0,16.0162,16.0,16.0081,95500.0
2011-05-18 13:10:00,19.78,19.79,19.77,19.78,31000.0,16.0081,16.0162,16.0,16.0081,31000.0
2011-05-18 13:15:00,19.78,19.78,19.77,19.78,26500.0,16.0081,16.0081,16.0,16.0081,26500.0
2011-05-18 13:20:00,19.77,19.78,19.77,19.78,91000.0,16.0,16.0081,16.0,16.0081,91000.0
2011-05-18 13:25:00,19.78,19.78,19.77,19.77,14500.0,16.0081,16.0081,16.0,16.0,14500.0
2011-05-18 13:30:00,19.77,19.78,19.77,19.77,16500.0,16.0,16.0081,16.0,16.0,16500.0
2011-05-18 13:35:00,19.77,19.78,19.77,19.77,20500.0,16.0,16.0081,16.0,16.0,20500.0
2011-05-18 13:40:00,19.77,19.78,19.77,19.78,44500.0,16.0,16.0081,16.0,16.0081,44500.0
2011-05-18 13:45:00,19.78,19.79,19.78,19.79,16500.0,16.0081,16.0162,16.0081,16.0162,16500.0
2011-05-18 13:50:00,19.79,19.81,19.79,19.8,130500.0,16.0162,16.0324,16.0162,16.0243,130500.0
2011-05-18 13:55:00,19.8,19.83,19.8,19.82,85500.0,16.0243,16.0486,16.0243,16.0405,85500.0
2011-05-18 14:00:00,19.82,19.82,19.8,19.8,157000.0,16.0405,16.0405,16.0243,16.0243,157000.0
2011-05-18 14:05:00,19.8,19.85,19.8,19.84,71500.0,16.0243,16.0647,16.0243,16.0566,71500.0
2011-05-18 14:10:00,19.85,19.85,19.83,19.83,37000.0,16.0647,16.0647,16.0486,16.0486,37000.0
2011-05-18 14:15:00,19.82,19.83,19.82,19.83,21000.0,16.0405,16.0486,16.0405,16.0486,21000.0
2011-05-18 14:20:00,19.83,19.83,19.8,19.8,44000.0,16.0486,16.0486,16.0243,16.0243,44000.0
2011-05-18 14:25:00,19.8,19.82,19.79,19.8,96500.0,16.0243,16.0405,16.0162,16.0243,96500.0
2011-05-18 14:30:00,19.8,19.82,19.8,19.82,40000.0,16.0243,16.0405,16.0243,16.0405,40000.0
2011-05-18 14:35:00,19.82,19.82,19.79,19.79,26000.0,16.0405,16.0405,16.0162,16.0162,26000.0
2011-05-18 14:40:00,19.79,19.81,19.79,19.81,49500.0,16.0162,16.0324,16.0162,16.0324,49500.0
2011-05-18 14:45:00,19.81,19.82,19.8,19.8,22500.0,16.0324,16.0405,16.0243,16.0243,22500.0
2011-05-18 14:50:00,19.81,19.81,19.8,19.8,16000.0,16.0324,16.0324,16.0243,16.0243,16000.0
2011-05-18 14:55:00,19.8,19.81,19.79,19.8,48000.0,16.0243,16.0324,16.0162,16.0243,48000.0
2011-05-18 15:00:00,19.8,19.81,19.79,19.81,16000.0,16.0243,16.0324,16.0162,16.0324,16000.0
2011-05-18 15:05:00,19.81,19.82,19.81,19.81,60500.0,16.0324,16.0405,16.0324,16.0324,60500.0
2011-05-18 15:10:00,19.81,19.83,19.81,19.83,68500.0,16.0324,16.0486,16.0324,16.0486,68500.0
2011-05-18 15:15:00,19.82,19.84,19.81,19.84,28000.0,16.0405,16.0566,16.0324,16.0566,28000.0
2011-05-18 15:20:00,19.84,19.84,19.83,19.84,60500.0,16.0566,16.0566,16.0486,16.0566,60500.0
2011-05-18 15:25:00,19.84,19.85,19.84,19.85,29500.0,16.0566,16.0647,16.0566,16.0647,29500.0
2011-05-18 15:30:00,19.85,19.86,19.84,19.84,60500.0,16.0647,16.0728,16.0566,16.0566,60500.0
2011-05-18 15:35:00,19.84,19.85,19.83,19.85,56500.0,16.0566,16.0647,16.0486,16.0647,56500.0
2011-05-18 15:40:00,19.85,19.86,19.84,19.86,35500.0,16.0647,16.0728,16.0566,16.0728,35500.0
2011-05-18 15:45:00,19.86,19.87,19.85,19.85,51500.0,16.0728,16.0809,16.0647,16.0647,51500.0
2011-05-18 15:50:00,19.85,19.86,19.84,19.85,93000.0,16.0647,16.0728,16.0566,16.0647,93000.0
2011-05-18 15:55:00,19.86,19.86,19.85,19.85,133000.0,16.0728,16.0728,16.0647,16.0647,133000.0
2011-05-19 09:30:00,19.95,19.96,19.93,19.96,52000.0,16.1457,16.1538,16.1295,16.1538,52000.0
2011-05-19 09:35:00,19.96,19.97,19.93,19.94,43000.0,16.1538,16.1619,16.1295,16.1376,43000.0
2011-05-19 09:40:00,19.93,19.93,19.91,19.93,51000.0,16.1295,16.1295,16.1133,16.1295,51000.0
2011-05-19 09:45:00,19.93,19.95,19.91,19.93,51000.0,16.1295,16.1457,16.1133,16.1295,51000.0
2011-05-19 09:50:00,19.94,19.96,19.94,19.96,34500.0,16.1376,16.1538,16.1376,16.1538,34500.0
2011-05-19 09:55:00,19.97,19.98,19.94,19.95,47000.0,16.1619,16.1699,16.1376,16.1457,47000.0
2011-05-19 10:00:00,19.94,19.94,19.87,19.92,139000.0,16.1376,16.1376,16.0809,16.1214,139000.0
2011-05-19 10:05:00,19.93,19.94,19.89,19.89,105500.0,16.1295,16.1376,16.0971,16.0971,105500.0
2011-05-19 10:10:00,19.89,19.9,19.84,19.85,74000.0,16.0971,16.1052,16.0566,16.0647,74000.0
2011-05-19 10:15:00,19.86,19.87,19.84,19.87,62000.0,16.0728,16.0809,16.0566,16.0809,62000.0
2011-05-19 10:20:00,19.87,19.9,19.87,19.88,40500.0,16.0809,16.1052,16.0809,16.089,40500.0
2011-05-19 10:25:00,19.88,19.89,19.86,19.89,29500.0,16.089,16.0971,16.0728,16.0971,29500.0
2011-05-19 10:30:00,19.88,19.89,19.85,19.86,62500.0,16.089,16.0971,16.0647,16.0728,62500.0
2011-05-19 10:35:00,19.86,19.88,19.85,19.87,57000.0,16.0728,16.089,16.0647,16.0809,57000.0
2011-05-19 10:40:00,19.86,19.87,19.81,19.81,49500.0,16.0728,16.0809,16.0324,16.0324,49500.0
2011-05-19 10:45:00,19.8,19.82,19.79,19.81,81500.0,16.0243,16.0405,16.0162,16.0324,81500.0
2011-05-19 10:50:00,19.81,19.81,19.77,19.77,84000.0,16.0324,16.0324,16.0,16.0,84000.0
2011-05-19 10:55:00,19.76,19.77,19.75,19.76,79000.0,15.9919,16.0,15.9838,15.9919,79000.0
2011-05-19 11:00:00,19.76,19.77,19.75,19.77,50500.0,15.9919,16.0,15.9838,16.0,50500.0
2011-05-19 11:05:00,19.77,19.77,19.75,19.75,25500.0,16.0,16.0,15.9838,15.9838,25500.0
2011-05-19 11:10:00,19.75,19.76,19.74,19.75,42000.0,15.9838,15.9919,15.9757,15.9838,42000.0
2011-05-19 11:15:00,19.75,19.77,19.75,19.77,36000.0,15.9838,16.0,15.9838,16.0,36000.0
2011-05-19 11:20:00,19.77,19.77,19.76,19.76,41000.0,16.0,16.0,15.9919,15.9919,41000.0
2011-05-19 11:25:00,19.76,19.78,19.76,19.78,18000.0,15.9919,16.0081,15.9919,16.0081,18000.0
2011-05-19 11:30:00,19.78,19.79,19.77,19.77,27500.0,16.0081,16.0162,16.0,16.0,27500.0
2011-05-19 11:35:00,19.78,19.79,19.78,19.78,27500.0,16.0081,16.0162,16.0081,16.0081,27500.0
2011-05-19 11:40:00,19.78,19.78,19.77,19.77,14500.0,16.0081,16.0081,16.0,16.0,14500.0
2011-05-19 11:45:00,19.78,19.78,19.77,19.78,9500.0,16.0081,16.0081,16.0,16.0081,9500.0
2011-05-19 11:50:00,19.78,19.78,19.77,19.78,40500.0,16.0081,16.0081,16.0,16.0081,40500.0
2011-05-19 11:55:00,19.78,19.78,19.77,19.78,20000.0,16.0081,16.0081,16.0,16.0081,20000.0
2011-05-19 12:00:00,19.78,19.78,19.78,19.78,12000.0,16.0081,16.0081,16.0081,16.0081,12000.0
2011-05-19 12:05:00,19.78,19.83,19.78,19.82,12500.0,16.0081,16.0486,16.0081,16.0405,12500.0
2011-05-19 12:10:00,19.83,19.84,19.82,19.84,23000.0,16.0486,16.0566,16.0405,16.0566,23000.0
2011-05-19 12:15:00,19.85,19.85,19.84,19.85,3500.0,16.0647,16.0647,16.0566,16.0647,3500.0
2011-05-19 12:20:00,19.86,19.86,19.84,19.84,68000.0,16.0728,16.0728,16.0566,16.0566,68000.0
2011-05-19 12:25:00,19.85,19.87,19.84,19.87,46500.0,16.0647,16.0809,16.0566,16.0809,46500.0
2011-05-19 12:30:00,19.88,19.89,19.86,19.87,22500.0,16.089,16.0971,16.0728,16.0809,22500.0
2011-05-19 12:35:00,19.88,19.88,19.86,19.88,31000.0,16.089,16.089,16.0728,16.089,31000.0
2011-05-19 12:40:00,19.89,19.89,19.88,19.88,46500.0,16.0971,16.0971,16.089,16.089,46500.0
2011-05-19 12:45:00,19.87,19.88,19.86,19.87,36500.0,16.0809,16.089,16.0728,16.0809,36500.0
2011-05-19 12:50:00,19.87,19.88,19.86,19.87,33500.0,16.0809,16.089,16.0728,16.0809,33500.0
2011-05-19 12:55:00,19.87,19.87,19.86,19.87,47000.0,16.0809,16.0809,16.0728,16.0809,47000.0
2011-05-19 13:00:00,19.87,19.88,19.87,19.87,56000.0,16.0809,16.089,16.0809,16.0809,56000.0
2011-05-19 13:05:00,19.87,19.9,19.87,19.9,106500.0,16.0809,16.1052,16.0809,16.1052,106500.0
2011-05-19 13:10:00,19.9,19.9,19.89,19.9,20000.0,16.1052,16.1052,16.0971,16.1052,20000.0
2011-05-19 13:15:00,19.9,19.92,19.9,19.92,71500.0,16.1052,16.1214,16.1052,16.1214,71500.0
2011-05-19 13:20:00,19.92,19.92,19.91,19.91,59000.0,16.1214,16.1214,16.1133,16.1133,59000.0
2011-05-19 13:25:00,19.91,19.92,19.91,19.91,40000.0,16.1133,16.1214,16.1133,16.1133,40000.0
2011-05-19 13:30:00,19.92,19.93,19.92,19.93,63000.0,16.1214,16.1295,16.1214,16.1295,63000.0
2011-05-19 13:35:00,19.93,19.93,19.91,19.91,36500.0,16.1295,16.1295,16.1133,16.1133,36500.0
2011-05-19 13:40:00,19.91,19.91,19.89,19.9,26500.0,16.1133,16.1133,16.0971,16.1052,26500.0
2011-05-19 13:45:00,19.9,19.92,19.9,19.92,31500.0,16.1052,16.1214,16.1052,16.1214,31500.0
2011-05-19 13:50:00,19.92,19.92,19.9,19.9,38000.0,16.1214,16.1214,16.1052,16.1052,38000.0
2011-05-19 13:55:00,19.91,19.92,19.91,19.92,58500.0,16.1133,16.1214,16.1133,16.1214,58500.0
2011-05-19 14:00:00,19.92,19.93,19.92,19.92,33500.0,16.1214,16.1295,16.1214,16.1214,33500.0
2011-05-19 14:05:00,19.92,19.93,19.91,19.91,8500.0,16.1214,16.1295,16.1133,16.1133,8500.0
2011-05-19 14:10:00,19.91,19.92,19.89,19.89,88500.0,16.1133,16.1214,16.0971,16.0971,88500.0
2011-05-19 14:15:00,19.9,19.9,19.88,19.88,45500.0,16.1052,16.1052,16.089,16.089,45500.0
2011-05-19 14:20:00,19.88,19.89,19.88,19.88,26500.0,16.089,16.0971,16.089,16.089,26500.0
2011-05-19 14:25:00,19.87,19.88,19.86,19.86,20500.0,16.0809,16.089,16.0728,16.0728,20500.0
2011-05-19 14:30:00,19.86,19.88,19.85,19.88,31500.0,16.0728,16.089,16.0647,16.089,31500.0
2011-05-19 14:35:00,19.88,19.88,19.87,19.87,20500.0,16.089,16.089,16.0809,16.0809,20500.0
2011-05-19 14:40:00,19.88,19.88,19.84,19.85,62000.0,16.089,16.089,16.0566,16.0647,62000.0
2011-05-19 14:45:00,19.85,19.86,19.85,19.86,27500.0,16.0647,16.0728,16.0647,16.0728,27500.0
2011-05-19 14:50:00,19.86,19.88,19.86,19.87,68000.0,16.0728,16.089,16.0728,16.0809,68000.0
2011-05-19 14:55:00,19.87,19.88,19.86,19.87,41500.0,16.0809,16.089,16.0728,16.0809,41500.0
2011-05-19 15:00:00,19.87,19.89,19.87,19.88,58500.0,16.0809,16.0971,16.0809,16.089,58500.0
2011-05-19 15:05:00,19.88,19.88,19.87,19.88,35500.0,16.089,16.089,16.0809,16.089,35500.0
2011-05-19 15:10:00,19.88,19.88,19.87,19.88,24500.0,16.089,16.089,16.0809,16.089,24500.0
2011-05-19 15:15:00,19.88,19.88,19.87,19.88,52000.0,16.089,16.089,16.0809,16.089,52000.0
2011-05-19 15:20:00,19.88,19.89,19.88,19.89,32500.0,16.089,16.0971,16.089,16.0971,32500.0
2011-05-19 15:25:00,19.89,19.89,19.89,19.89,18000.0,16.0971,16.0971,16.0971,16.0971,18000.0
2011-05-19 15:30:00,19.89,19.89,19.88,19.88,37000.0,16.0971,16.0971,16.089,16.089,37000.0
2011-05-19 15:35:00,19.88,19.89,19.88,19.89,33500.0,16.089,16.0971,16.089,16.0971,33500.0
2011-05-19 15:40:00,19.89,19.89,19.88,19.88,87000.0,16.0971,16.0971,16.089,16.089,87000.0
2011-05-19 15:45:00,19.89,19.9,19.89,19.9,90500.0,16.0971,16.1052,16.0971,16.1052,90500.0
2011-05-19 15:50:00,19.9,19.91,19.89,19.91,181000.0,16.1052,16.1133,16.0971,16.1133,181000.0
2011-05-19 15:55:00,19.91,19.91,19.88,19.88,98500.0,16.1133,16.1133,16.089,16.089,98500.0
2011-05-20 09:30:00,19.83,19.83,19.81,19.82,66500.0,16.0486,16.0486,16.0324,16.0405,66500.0
2011-05-20 09:35:00,19.8,19.82,19.79,19.82,40500.0,16.0243,16.0405,16.0162,16.0405,40500.0
2011-05-20 09:40:00,19.82,19.83,19.81,19.81,14500.0,16.0405,16.0486,16.0324,16.0324,14500.0
2011-05-20 09:45:00,19.8,19.8,19.77,19.77,58500.0,16.0243,16.0243,16.0,16.0,58500.0
2011-05-20 09:50:00,19.77,19.77,19.73,19.74,43000.0,16.0,16.0,15.9676,15.9757,43000.0
2011-05-20 09:55:00,19.73,19.73,19.71,19.72,36000.0,15.9676,15.9676,15.9514,15.9595,36000.0
2011-05-20 10:00:00,19.7,19.72,19.69,19.71,15500.0,15.9433,15.9595,15.9352,15.9514,15500.0
2011-05-20 10:05:00,19.72,19.72,19.69,19.7,13000.0,15.9595,15.9595,15.9352,15.9433,13000.0
2011-05-20 10:10:00,19.68,19.72,19.68,19.69,83500.0,15.9272,15.9595,15.9272,15.9352,83500.0
2011-05-20 10:15:00,19.69,19.71,19.68,19.71,11000.0,15.9352,15.9514,15.9272,15.9514,11000.0
2011-05-20 10:20:00,19.7,19.7,19.7,19.7,3500.0,15.9433,15.9433,15.9433,15.9433,3500.0
2011-05-20 10:25:00,19.71,19.74,19.71,19.73,53000.0,15.9514,15.9757,15.9514,15.9676,53000.0
2011-05-20 10:30:00,19.73,19.74,19.71,19.72,18000.0,15.9676,15.9757,15.9514,15.9595,18000.0
2011-05-20 10:35:00,19.72,19.72,19.7,19.71,7500.0,15.9595,15.9595,15.9433,15.9514,7500.0
2011-05-20 10:40:00,19.71,19.71,19.68,19.68,44500.0,15.9514,15.9514,15.9272,15.9272,44500.0
2011-05-20 10:45:00,19.66,19.66,19.63,19.65,110000.0,15.911,15.911,15.8867,15.9029,110000.0
2011-05-20 10:50:00,19.64,19.65,19.64,19.65,29000.0,15.8948,15.9029,15.8948,15.9029,29000.0
2011-05-20 10:55:00,19.65,19.65,19.62,19.64,22500.0,15.9029,15.9029,15.8786,15.8948,22500.0
2011-05-20 11:00:00,19.64,19.65,19.64,19.65,32000.0,15.8948,15.9029,15.8948,15.9029,32000.0
2011-05-20 11:05:00,19.65,19.66,19.64,19.65,17500.0,15.9029,15.911,15.8948,15.9029,17500.0
2011-05-20 11:10:00,19.66,19.68,19.66,19.67,69000.0,15.911,15.9272,15.911,15.9191,69000.0
2011-05-20 11:15:00,19.67,19.68,19.66,19.68,13000.0,15.9191,15.9272,15.911,15.9272,13000.0
2011-05-20 11:20:00,19.67,19.67,19.67,19.67,6500.0,15.9191,15.9191,15.9191,15.9191,6500.0
2011-05-20 11:25:00,19.67,19.67,19.66,19.67,28500.0,15.9191,15.9191,15.911,15.9191,28500.0
2011-05-20 11:30:00,19.68,19.7,19.68,19.7,12500.0,15.9272,15.9433,15.9272,15.9433,12500.0
2011-05-20 11:35:00,19.7,19.72,19.7,19.71,25000.0,15.9433,15.9595,15.9433,15.9514,25000.0
2011-05-20 11:40:00,19.71,19.71,19.69,19.69,8500.0,15.9514,15.9514,15.9352,15.9352,8500.0
2011-05-20 11:45:00,19.69,19.7,19.68,19.68,19500.0,15.9352,15.9433,15.9272,15.9272,19500.0
2011-05-20 11:50:00,19.68,19.68,19.67,19.68,17500.0,15.9272,15.9272,15.9191,15.9272,17500.0
2011-05-20 11:55:00,19.68,19.68,19.67,19.67,9000.0,15.9272,15.9272,15.9191,15.9191,9000.0
2011-05-20 12:00:00,19.67,19.7,19.67,19.69,5500.0,15.9191,15.9433,15.9191,15.9352,5500.0
2011-05-20 12:05:00,19.69,19.69,19.68,19.68,11500.0,15.9352,15.9352,15.9272,15.9272,11500.0
2011-05-20 12:10:00,19.68,19.7,19.68,19.7,4000.0,15.9272,15.9433,15.9272,15.9433,4000.0
2011-05-20 12:15:00,19.69,19.71,19.69,19.71,21500.0,15.9352,15.9514,15.9352,15.9514,21500.0
2011-05-20 12:20:00,19.72,19.76,19.72,19.75,55000.0,15.9595,15.9919,15.9595,15.9838,55000.0
2011-05-20 12:25:00,19.75,19.78,19.75,19.78,49000.0,15.9838,16.0081,15.9838,16.0081,49000.0
2011-05-20 12:30:00,19.78,19.8,19.78,19.79,127000.0,16.0081,16.0243,16.0081,16.0162,127000.0
2011-05-20 12:35:00,19.79,19.8,19.79,19.8,48500.0,16.0162,16.0243,16.0162,16.0243,48500.0
2011-05-20 12:40:00,19.8,19.8,19.79,19.8,25500.0,16.0243,16.0243,16.0162,16.0243,25500.0
2011-05-20 12:45:00,19.8,19.8,19.79,19.79,3500.0,16.0243,16.0243,16.0162,16.0162,3500.0
2011-05-20 12:50:00,19.79,19.79,19.78,19.78,20000.0,16.0162,16.0162,16.0081,16.0081,20000.0
2011-05-20 12:55:00,19.78,19.79,19.77,19.78,32500.0,16.0081,16.0162,16.0,16.0081,32500.0
2011-05-20 13:00:00,19.77,19.78,19.77,19.78,9000.0,16.0,16.0081,16.0,16.0081,9000.0
2011-05-20 13:05:00,19.77,19.79,19.77,19.78,16000.0,16.0,16.0162,16.0,16.0081,16000.0
2011-05-20 13:10:00,19.78,19.78,19.77,19.77,5500.0,16.0081,16.0081,16.0,16.0,5500.0
2011-05-20 13:15:00,19.78,19.78,19.77,19.78,5500.0,16.0081,16.0081,16.0,16.0081,5500.0
2011-05-20 13:20:00,19.77,19.8,19.77,19.8,30500.0,16.0,16.0243,16.0,16.0243,30500.0
2011-05-20 13:25:00,19.8,19.8,19.79,19.79,10500.0,16.0243,16.0243,16.0162,16.0162,10500.0
2011-05-20 13:30:00,19.79,19.83,19.79,19.83,64000.0,16.0162,16.0486,16.0162,16.0486,64000.0
2011-05-20 13:35:00,19.83,19.84,19.82,19.84,8500.0,16.0486,16.0566,16.0405,16.0566,8500.0
2011-05-20 13:40:00,19.84,19.84,19.82,19.82,21000.0,16.0566,16.0566,16.0405,16.0405,21000.0
2011-05-20 13:45:00,19.83,19.83,19.82,19.82,10500.0,16.0486,16.0486,16.0405,16.0405,10500.0
2011-05-20 13:50:00,19.82,19.83,19.82,19.82,14500.0,16.0405,16.0486,16.0405,16.0405,14500.0
2011-05-20 13:55:00,19.81,19.82,19.81,19.82,14500.0,16.0324,16.0405,16.0324,16.0405,14500.0
2011-05-20 14:00:00,19.82,19.83,19.81,19.81,12500.0,16.0405,16.0486,16.0324,16.0324,12500.0
2011-05-20 14:05:00,19.81,19.82,19.8,19.8,10500.0,16.0324,16.0405,16.0243,16.0243,10500.0
2011-05-20 14:10:00,19.8,19.81,19.79,19.8,7500.0,16.0243,16.0324,16.0162,16.0243,7500.0
2011-05-20 14:15:00,19.8,19.81,19.79,19.81,12500.0,16.0243,16.0324,16.0162,16.0324,12500.0
2011-05-20 14:20:00,19.8,19.8,19.79,19.8,18000.0,16.0243,16.0243,16.0162,16.0243,18000.0
2011-05-20 14:25:00,19.81,19.81,19.8,19.81,31000.0,16.0324,16.0324,16.0243,16.0324,31000.0
2011-05-20 14:30:00,19.81,19.81,19.8,19.8,15000.0,16.0324,16.0324,16.0243,16.0243,15000.0
2011-05-20 14:35:00,19.8,19.81,19.8,19.81,16500.0,16.0243,16.0324,16.0243,16.0324,16500.0
2011-05-20 14:40:00,19.81,19.82,19.8,19.82,36500.0,16.0324,16.0405,16.0243,16.0405,36500.0
2011-05-20 14:45:00,19.82,19.82,19.82,19.82,21000.0,16.0405,16.0405,16.0405,16.0405,21000.0
2011-05-20 14:50:00,19.82,19.82,19.82,19.82,5500.0,16.0405,16.0405,16.0405,16.0405,5500.0
2011-05-20 14:55:00,19.81,19.82,19.78,19.78,36500.0,16.0324,16.0405,16.0081,16.0081,36500.0
2011-05-20 15:00:00,19.78,19.78,19.76,19.77,24000.0,16.0081,16.0081,15.9919,16.0,24000.0
2011-05-20 15:05:00,19.77,19.78,19.77,19.77,46000.0,16.0,16.0081,16.0,16.0,46000.0
2011-05-20 15:10:00,19.78,19.79,19.78,19.78,12000.0,16.0081,16.0162,16.0081,16.0081,12000.0
2011-05-20 15:15:00,19.77,19.78,19.77,19.77,16000.0,16.0,16.0081,16.0,16.0,16000.0
2011-05-20 15:20:00,19.77,19.79,19.77,19.78,25000.0,16.0,16.0162,16.0,16.0081,25000.0
2011-05-20 15:25:00,19.78,19.78,19.77,19.77,12000.0,16.0081,16.0081,16.0,16.0,12000.0
2011-05-20 15:30:00,19.78,19.8,19.77,19.8,32500.0,16.0081,16.0243,16.0,16.0243,32500.0
2011-05-20 15:35:00,19.79,19.79,19.78,19.78,23000.0,16.0162,16.0162,16.0081,16.0081,23000.0
2011-05-20 15:40:00,19.79,19.79,19.77,19.78,57500.0,16.0162,16.0162,16.0,16.0081,57500.0
2011-05-20 15:45:00,19.77,19.78,19.76,19.77,23500.0,16.0,16.0081,15.9919,16.0,23500.0
2011-05-20 15:50:00,19.76,19.76,19.71,19.72,139500.0,15.9919,15.9919,15.9514,15.9595,139500.0
2011-05-20 15:55:00,19.72,19.74,19.72,19.72,122000.0,15.9595,15.9757,15.9595,15.9595,122000.0
2011-05-23 09:30:00,19.45,19.45,19.38,19.39,177000.0,15.741,15.741,15.6844,15.6925,177000.0
2011-05-23 09:35:00,19.39,19.44,19.39,19.44,1400500.0,15.6925,15.7329,15.6925,15.7329,1400500.0
2011-05-23 09:40:00,19.44,19.46,19.43,19.44,154500.0,15.7329,15.7491,15.7248,15.7329,154500.0
2011-05-23 09:45:00,19.44,19.45,19.42,19.44,27000.0,15.7329,15.741,15.7167,15.7329,27000.0
2011-05-23 09:50:00,19.44,19.44,19.42,19.42,31500.0,15.7329,15.7329,15.7167,15.7167,31500.0
2011-05-23 09:55:00,19.42,19.44,19.42,19.43,35000.0,15.7167,15.7329,15.7167,15.7248,35000.0
2011-05-23 10:00:00,19.43,19.47,19.42,19.46,42500.0,15.7248,15.7572,15.7167,15.7491,42500.0
2011-05-23 10:05:00,19.46,19.47,19.45,19.45,79000.0,15.7491,15.7572,15.741,15.741,79000.0
2011-05-23 10:10:00,19.45,19.45,19.43,19.44,162000.0,15.741,15.741,15.7248,15.7329,162000.0
2011-05-23 10:15:00,19.44,19.44,19.41,19.42,91000.0,15.7329,15.7329,15.7086,15.7167,91000.0
2011-05-23 10:20:00,19.41,19.44,19.41,19.44,36000.0,15.7086,15.7329,15.7086,15.7329,36000.0
2011-05-23 10:25:00,19.43,19.44,19.42,19.43,39500.0,15.7248,15.7329,15.7167,15.7248,39500.0
2011-05-23 10:30:00,19.43,19.48,19.43,19.47,31000.0,15.7248,15.7653,15.7248,15.7572,31000.0
2011-05-23 10:35:00,19.47,19.48,19.46,19.46,22500.0,15.7572,15.7653,15.7491,15.7491,22500.0
2011-05-23 10:40:00,19.46,19.47,19.45,19.46,13000.0,15.7491,15.7572,15.741,15.7491,13000.0
2011-05-23 10:45:00,19.46,19.46,19.43,19.44,67500.0,15.7491,15.7491,15.7248,15.7329,67500.0
2011-05-23 10:50:00,19.43,19.46,19.43,19.46,43000.0,15.7248,15.7491,15.7248,15.7491,43000.0
2011-05-23 10:55:00,19.46,19.48,19.44,19.44,80500.0,15.7491,15.7653,15.7329,15.7329,80500.0
2011-05-23 11:00:00,19.43,19.47,19.43,19.46,35500.0,15.7248,15.7572,15.7248,15.7491,35500.0
2011-05-23 11:05:00,19.47,19.47,19.44,19.45,20000.0,15.7572,15.7572,15.7329,15.741,20000.0
2011-05-23 11:10:00,19.45,19.46,19.43,19.44,29000.0,15.741,15.7491,15.7248,15.7329,29000.0
2011-05-23 11:15:00,19.44,19.44,19.42,19.44,59500.0,15.7329,15.7329,15.7167,15.7329,59500.0
2011-05-23 11:20:00,19.44,19.45,19.43,19.44,235500.0,15.7329,15.741,15.7248,15.7329,235500.0
2011-05-23 11:25:00,19.44,19.45,19.44,19.45,27000.0,15.7329,15.741,15.7329,15.741,27000.0
2011-05-23 11:30:00,19.44,19.45,19.43,19.44,34000.0,15.7329,15.741,15.7248,15.7329,34000.0
2011-05-23 11:35:00,19.42,19.43,19.39,19.41,73500.0,15.7167,15.7248,15.6925,15.7086,73500.0
2011-05-23 11:40:00,19.41,19.41,19.39,19.4,11000.0,15.7086,15.7086,15.6925,15.7006,11000.0
2011-05-23 11:45:00,19.41,19.41,19.39,19.4,97000.0,15.7086,15.7086,15.6925,15.7006,97000.0
2011-05-23 11:50:00,19.41,19.43,19.41,19.43,28500.0,15.7086,15.7248,15.7086,15.7248,28500.0
2011-05-23 11:55:00,19.43,19.43,19.41,19.42,37000.0,15.7248,15.7248,15.7086,15.7167,37000.0
2011-05-23 12:00:00,19.41,19.42,19.41,19.41,15000.0,15.7086,15.7167,15.7086,15.7086,15000.0
2011-05-23 12:05:00,19.41,19.42,19.4,19.41,29000.0,15.7086,15.7167,15.7006,15.7086,29000.0
2011-05-23 12:10:00,19.42,19.42,19.38,19.4,92500.0,15.7167,15.7167,15.6844,15.7006,92500.0
2011-05-23 12:15:00,19.4,19.4,19.38,19.4,204500.0,15.7006,15.7006,15.6844,15.7006,204500.0
2011-05-23 12:20:00,19.4,19.41,19.4,19.4,24000.0,15.7006,15.7086,15.7006,15.7006,24000.0
2011-05-23 12:25:00,19.4,19.42,19.4,19.41,23500.0,15.7006,15.7167,15.7006,15.7086,23500.0
2011-05-23 12:30:00,19.42,19.43,19.41,19.42,101500.0,15.7167,15.7248,15.7086,15.7167,101500.0
2011-05-23 12:35:00,19.42,19.43,19.41,19.41,46500.0,15.7167,15.7248,15.7086,15.7086,46500.0
2011-05-23 12:40:00,19.41,19.42,19.41,19.41,17000.0,15.7086,15.7167,15.7086,15.7086,17000.0
2011-05-23 12:45:00,19.42,19.43,19.42,19.43,7500.0,15.7167,15.7248,15.7167,15.7248,7500.0
2011-05-23 12:50:00,19.43,19.44,19.42,19.43,63500.0,15.7248,15.7329,15.7167,15.7248,63500.0
2011-05-23 12:55:00,19.44,19.44,19.42,19.43,11500.0,15.7329,15.7329,15.7167,15.7248,11500.0
2011-05-23 13:00:00,19.43,19.43,19.42,19.43,13500.0,15.7248,15.7248,15.7167,15.7248,13500.0
2011-05-23 13:05:00,19.42,19.42,19.41,19.41,18000.0,15.7167,15.7167,15.7086,15.7086,18000.0
2011-05-23 13:10:00,19.42,19.42,19.41,19.42,9500.0,15.7167,15.7167,15.7086,15.7167,9500.0
2011-05-23 13:15:00,19.42,19.42,19.41,19.41,26000.0,15.7167,15.7167,15.7086,15.7086,26000.0
2011-05-23 13:20:00,19.41,19.42,19.41,19.42,12000.0,15.7086,15.7167,15.7086,15.7167,12000.0
2011-05-23 13:25:00,19.42,19.42,19.4,19.4,41500.0,15.7167,15.7167,15.7006,15.7006,41500.0
2011-05-23 13:30:00,19.4,19.41,19.4,19.41,27500.0,15.7006,15.7086,15.7006,15.7086,27500.0
2011-05-23 13:35:00,19.41,19.42,19.4,19.41,33500.0,15.7086,15.7167,15.7006,15.7086,33500.0
2011-05-23 13:40:00,19.41,19.42,19.41,19.41,24500.0,15.7086,15.7167,15.7086,15.7086,24500.0
2011-05-23 13:45:00,19.41,19.42,19.4,19.42,15000.0,15.7086,15.7167,15.7006,15.7167,15000.0
2011-05-23 13:50:00,19.42,19.42,19.42,19.42,21500.0,15.7167,15.7167,15.7167,15.7167,21500.0
2011-05-23 13:55:00,19.42,19.44,19.41,19.43,22000.0,15.7167,15.7329,15.7086,15.7248,22000.0
2011-05-23 14:00:00,19.44,19.44,19.43,19.44,30000.0,15.7329,15.7329,15.7248,15.7329,30000.0
2011-05-23 14:05:00,19.44,19.46,19.44,19.46,20500.0,15.7329,15.7491,15.7329,15.7491,20500.0
2011-05-23 14:10:00,19.46,19.48,19.46,19.47,60500.0,15.7491,15.7653,15.7491,15.7572,60500.0
2011-05-23 14:15:00,19.47,19.47,19.46,19.46,20500.0,15.7572,15.7572,15.7491,15.7491,20500.0
2011-05-23 14:20:00,19.46,19.46,19.46,19.46,16500.0,15.7491,15.7491,15.7491,15.7491,16500.0
2011-05-23 14:25:00,19.46,19.47,19.46,19.46,33500.0,15.7491,15.7572,15.7491,15.7491,33500.0
2011-05-23 14:30:00,19.46,19.48,19.46,19.48,25500.0,15.7491,15.7653,15.7491,15.7653,25500.0
2011-05-23 14:35:00,19.48,19.51,19.48,19.5,81000.0,15.7653,15.7896,15.7653,15.7815,81000.0
2011-05-23 14:40:00,19.5,19.5,19.48,19.49,56000.0,15.7815,15.7815,15.7653,15.7734,56000.0
2011-05-23 14:45:00,19.49,19.5,19.47,19.47,82500.0,15.7734,15.7815,15.7572,15.7572,82500.0
2011-05-23 14:50:00,19.47,19.49,19.47,19.48,24000.0,15.7572,15.7734,15.7572,15.7653,24000.0
2011-05-23 14:55:00,19.48,19.49,19.47,19.48,36500.0,15.7653,15.7734,15.7572,15.7653,36500.0
2011-05-23 15:00:00,19.48,19.49,19.47,19.48,157000.0,15.7653,15.7734,15.7572,15.7653,157000.0
2011-05-23 15:05:00,19.48,19.49,19.47,19.48,71000.0,15.7653,15.7734,15.7572,15.7653,71000.0
2011-05-23 15:10:00,19.47,19.48,19.46,19.46,45500.0,15.7572,15.7653,15.7491,15.7491,45500.0
2011-05-23 15:15:00,19.46,19.46,19.45,19.46,60000.0,15.7491,15.7491,15.741,15.7491,60000.0
2011-05-23 15:20:00,19.46,19.47,19.46,19.46,49000.0,15.7491,15.7572,15.7491,15.7491,49000.0
2011-05-23 15:25:00,19.46,19.46,19.44,19.45,58500.0,15.7491,15.7491,15.7329,15.741,58500.0
2011-05-23 15:30:00,19.45,19.46,19.44,19.45,112000.0,15.741,15.7491,15.7329,15.741,112000.0
2011-05-23 15:35:00,19.45,19.45,19.43,19.43,76000.0,15.741,15.741,15.7248,15.7248,76000.0
2011-05-23 15:40:00,19.43,19.44,19.41,19.41,86000.0,15.7248,15.7329,15.7086,15.7086,86000.0
2011-05-23 15:45:00,19.41,19.43,19.41,19.42,228500.0,15.7086,15.7248,15.7086,15.7167,228500.0
2011-05-23 15:50:00,19.42,19.43,19.41,19.42,200500.0,15.7167,15.7248,15.7086,15.7167,200500.0
2011-05-23 15:55:00,19.42,19.43,19.41,19.42,234000.0,15.7167,15.7248,15.7086,15.7167,234000.0
2011-05-24 09:30:00,19.47,19.48,19.46,19.46,48500.0,15.7572,15.7653,15.7491,15.7491,48500.0
2011-05-24 09:35:00,19.46,19.49,19.45,19.47,101000.0,15.7491,15.7734,15.741,15.7572,101000.0
2011-05-24 09:40:00,19.46,19.48,19.44,19.45,23000.0,15.7491,15.7653,15.7329,15.741,23000.0
2011-05-24 09:45:00,19.45,19.47,19.44,19.44,16500.0,15.741,15.7572,15.7329,15.7329,16500.0
2011-05-24 09:50:00,19.45,19.48,19.44,19.48,22000.0,15.741,15.7653,15.7329,15.7653,22000.0
2011-05-24 09:55:00,19.48,19.5,19.48,19.49,23500.0,15.7653,15.7815,15.7653,15.7734,23500.0
2011-05-24 10:00:00,19.52,19.52,19.48,19.48,54500.0,15.7977,15.7977,15.7653,15.7653,54500.0
2011-05-24 10:05:00,19.48,19.5,19.47,19.49,23000.0,15.7653,15.7815,15.7572,15.7734,23000.0
2011-05-24 10:10:00,19.49,19.52,19.49,19.51,31000.0,15.7734,15.7977,15.7734,15.7896,31000.0
2011-05-24 10:15:00,19.52,19.52,19.51,19.51,36500.0,15.7977,15.7977,15.7896,15.7896,36500.0
2011-05-24 10:20:00,19.51,19.52,19.5,19.51,44500.0,15.7896,15.7977,15.7815,15.7896,44500.0
2011-05-24 10:25:00,19.51,19.52,19.47,19.48,36000.0,15.7896,15.7977,15.7572,15.7653,36000.0
2011-05-24 10:30:00,19.47,19.48,19.45,19.46,45500.0,15.7572,15.7653,15.741,15.7491,45500.0
2011-05-24 10:35:00,19.46,19.46,19.41,19.42,26500.0,15.7491,15.7491,15.7086,15.7167,26500.0
2011-05-24 10:40:00,19.42,19.43,19.41,19.43,19500.0,15.7167,15.7248,15.7086,15.7248,19500.0
2011-05-24 10:45:00,19.43,19.43,19.42,19.43,8500.0,15.7248,15.7248,15.7167,15.7248,8500.0
2011-05-24 10:50:00,19.43,19.43,19.4,19.41,26000.0,15.7248,15.7248,15.7006,15.7086,26000.0
2011-05-24 10:55:00,19.41,19.41,19.39,19.4,13000.0,15.7086,15.7086,15.6925,15.7006,13000.0
2011-05-24 11:00:00,19.41,19.45,19.41,19.44,15500.0,15.7086,15.741,15.7086,15.7329,15500.0
2011-05-24 11:05:00,19.43,19.44,19.43,19.43,7500.0,15.7248,15.7329,15.7248,15.7248,7500.0
2011-05-24 11:10:00,19.44,19.44,19.43,19.44,21000.0,15.7329,15.7329,15.7248,15.7329,21000.0
2011-05-24 11:15:00,19.45,19.45,19.43,19.43,14000.0,15.741,15.741,15.7248,15.7248,14000.0
2011-05-24 11:20:00,19.43,19.43,19.42,19.42,8500.0,15.7248,15.7248,15.7167,15.7167,8500.0
2011-05-24 11:25:00,19.42,19.42,19.4,19.4,16000.0,15.7167,15.7167,15.7006,15.7006,16000.0
2011-05-24 11:30:00,19.4,19.43,19.4,19.43,9000.0,15.7006,15.7248,15.7006,15.7248,9000.0
2011-05-24 11:35:00,19.43,19.43,19.42,19.42,9500.0,15.7248,15.7248,15.7167,15.7167,9500.0
2011-05-24 11:40:00,19.4,19.4,19.38,19.4,25000.0,15.7006,15.7006,15.6844,15.7006,25000.0
2011-05-24 11:45:00,19.39,19.4,19.37,19.38,43500.0,15.6925,15.7006,15.6763,15.6844,43500.0
2011-05-24 11:50:00,19.37,19.39,19.37,19.39,21500.0,15.6763,15.6925,15.6763,15.6925,21500.0
2011-05-24 11:55:00,19.38,19.38,19.38,19.38,8000.0,15.6844,15.6844,15.6844,15.6844,8000.0
2011-05-24 12:00:00,19.37,19.37,19.35,19.37,27500.0,15.6763,15.6763,15.6601,15.6763,27500.0
2011-05-24 12:05:00,19.36,19.37,19.36,19.37,13000.0,15.6682,15.6763,15.6682,15.6763,13000.0
2011-05-24 12:10:00,19.37,19.38,19.37,19.38,15000.0,15.6763,15.6844,15.6763,15.6844,15000.0
2011-05-24 12:15:00,19.37,19.37,19.36,19.36,13000.0,15.6763,15.6763,15.6682,15.6682,13000.0
2011-05-24 12:20:00,19.36,19.36,19.35,19.35,9500.0,15.6682,15.6682,15.6601,15.6601,9500.0
2011-05-24 12:25:00,19.35,19.36,19.34,19.35,65000.0,15.6601,15.6682,15.652,15.6601,65000.0
2011-05-24 12:30:00,19.35,19.36,19.33,19.34,26000.0,15.6601,15.6682,15.6439,15.652,26000.0
2011-05-24 12:35:00,19.35,19.35,19.35,19.35,7000.0,15.6601,15.6601,15.6601,15.6601,7000.0
2011-05-24 12:40:00,19.36,19.37,19.36,19.37,16500.0,15.6682,15.6763,15.6682,15.6763,16500.0
2011-05-24 12:45:00,19.37,19.37,19.35,19.36,20000.0,15.6763,15.6763,15.6601,15.6682,20000.0
2011-05-24 12:50:00,19.36,19.36,19.35,19.35,4500.0,15.6682,15.6682,15.6601,15.6601,4500.0
2011-05-24 12:55:00,19.35,19.35,19.35,19.35,2500.0,15.6601,15.6601,15.6601,15.6601,2500.0
2011-05-24 13:00:00,19.35,19.37,19.35,19.37,16500.0,15.6601,15.6763,15.6601,15.6763,16500.0
2011-05-24 13:05:00,19.37,19.38,19.37,19.37,10500.0,15.6763,15.6844,15.6763,15.6763,10500.0
2011-05-24 13:10:00,19.36,19.36,19.35,19.35,14000.0,15.6682,15.6682,15.6601,15.6601,14000.0
2011-05-24 13:15:00,19.35,19.35,19.33,19.33,25500.0,15.6601,15.6601,15.6439,15.6439,25500.0
2011-05-24 13:20:00,19.33,19.34,19.33,19.34,32500.0,15.6439,15.652,15.6439,15.652,32500.0
2011-05-24 13:25:00,19.33,19.33,19.33,19.33,5000.0,15.6439,15.6439,15.6439,15.6439,5000.0
2011-05-24 13:30:00,19.33,19.33,19.31,19.31,8500.0,15.6439,15.6439,15.6277,15.6277,8500.0
2011-05-24 13:35:00,19.31,19.32,19.3,19.32,35500.0,15.6277,15.6358,15.6196,15.6358,35500.0
2011-05-24 13:40:00,19.32,19.33,19.32,19.33,15500.0,15.6358,15.6439,15.6358,15.6439,15500.0
2011-05-24 13:45:00,19.33,19.34,19.33,19.34,35500.0,15.6439,15.652,15.6439,15.652,35500.0
2011-05-24 13:50:00,19.33,19.34,19.33,19.34,18500.0,15.6439,15.652,15.6439,15.652,18500.0
2011-05-24 13:55:00,19.36,19.36,19.35,19.36,14500.0,15.6682,15.6682,15.6601,15.6682,14500.0
2011-05-24 14:00:00,19.36,19.36,19.35,19.36,15000.0,15.6682,15.6682,15.6601,15.6682,15000.0
2011-05-24 14:05:00,19.35,19.37,19.35,19.37,12000.0,15.6601,15.6763,15.6601,15.6763,12000.0
2011-05-24 14:10:00,19.37,19.38,19.37,19.37,22000.0,15.6763,15.6844,15.6763,15.6763,22000.0
2011-05-24 14:15:00,19.37,19.38,19.37,19.38,11500.0,15.6763,15.6844,15.6763,15.6844,11500.0
2011-05-24 14:20:00,19.38,19.39,19.38,19.39,9500.0,15.6844,15.6925,15.6844,15.6925,9500.0
2011-05-24 14:25:00,19.39,19.4,19.39,19.4,12500.0,15.6925,15.7006,15.6925,15.7006,12500.0
2011-05-24 14:30:00,19.41,19.41,19.39,19.39,6000.0,15.7086,15.7086,15.6925,15.6925,6000.0
2011-05-24 14:35:00,19.39,19.39,19.39,19.39,5000.0,15.6925,15.6925,15.6925,15.6925,5000.0
2011-05-24 14:40:00,19.38,19.4,19.38,19.39,10500.0,15.6844,15.7006,15.6844,15.6925,10500.0
2011-05-24 14:45:00,19.39,19.4,19.39,19.39,25000.0,15.6925,15.7006,15.6925,15.6925,25000.0
2011-05-24 14:50:00,19.38,19.39,19.38,19.38,15500.0,15.6844,15.6925,15.6844,15.6844,15500.0
2011-05-24 14:55:00,19.38,19.4,19.38,19.39,11500.0,15.6844,15.7006,15.6844,15.6925,11500.0
2011-05-24 15:00:00,19.39,19.41,19.39,19.41,11000.0,15.6925,15.7086,15.6925,15.7086,11000.0
2011-05-24 15:05:00,19.41,19.41,19.4,19.41,33500.0,15.7086,15.7086,15.7006,15.7086,33500.0
2011-05-24 15:10:00,19.41,19.42,19.39,19.41,44500.0,15.7086,15.7167,15.6925,15.7086,44500.0
2011-05-24 15:15:00,19.41,19.41,19.41,19.41,24000.0,15.7086,15.7086,15.7086,15.7086,24000.0
2011-05-24 15:20:00,19.41,19.42,19.41,19.42,18500.0,15.7086,15.7167,15.7086,15.7167,18500.0
2011-05-24 15:25:00,19.41,19.42,19.41,19.41,25000.0,15.7086,15.7167,15.7086,15.7086,25000.0
2011-05-24 15:30:00,19.41,19.41,19.4,19.4,75500.0,15.7086,15.7086,15.7006,15.7006,75500.0
2011-05-24 15:35:00,19.4,19.41,19.39,19.4,142000.0,15.7006,15.7086,15.6925,15.7006,142000.0
2011-05-24 15:40:00,19.39,19.4,19.39,19.39,57500.0,15.6925,15.7006,15.6925,15.6925,57500.0
2011-05-24 15:45:00,19.38,19.39,19.38,19.38,45500.0,15.6844,15.6925,15.6844,15.6844,45500.0
2011-05-24 15:50:00,19.38,19.38,19.36,19.37,92500.0,15.6844,15.6844,15.6682,15.6763,92500.0
2011-05-24 15:55:00,19.37,19.37,19.36,19.36,69500.0,15.6763,15.6763,15.6682,15.6682,69500.0
2011-05-25 09:30:00,19.3,19.32,19.29,19.29,91000.0,15.6196,15.6358,15.6115,15.6115,91000.0
2011-05-25 09:35:00,19.29,19.35,19.28,19.34,138000.0,15.6115,15.6601,15.6034,15.652,138000.0
2011-05-25 09:40:00,19.35,19.38,19.35,19.36,43500.0,15.6601,15.6844,15.6601,15.6682,43500.0
2011-05-25 09:45:00,19.36,19.39,19.35,19.38,48000.0,15.6682,15.6925,15.6601,15.6844,48000.0
2011-05-25 09:50:00,19.38,19.38,19.36,19.36,16000.0,15.6844,15.6844,15.6682,15.6682,16000.0
2011-05-25 09:55:00,19.37,19.39,19.36,19.36,28500.0,15.6763,15.6925,15.6682,15.6682,28500.0
2011-05-25 10:00:00,19.36,19.37,19.34,19.34,10000.0,15.6682,15.6763,15.652,15.652,10000.0
2011-05-25 10:05:00,19.34,19.35,19.33,19.35,21500.0,15.652,15.6601,15.6439,15.6601,21500.0
2011-05-25 10:10:00,19.34,19.34,19.31,19.33,24500.0,15.652,15.652,15.6277,15.6439,24500.0
2011-05-25 10:15:00,19.32,19.34,19.32,19.32,10500.0,15.6358,15.652,15.6358,15.6358,10500.0
2011-05-25 10:20:00,19.31,19.34,19.31,19.34,14000.0,15.6277,15.652,15.6277,15.652,14000.0
2011-05-25 10:25:00,19.34,19.37,19.34,19.36,40500.0,15.652,15.6763,15.652,15.6682,40500.0
2011-05-25 10:30:00,19.36,19.38,19.35,19.37,23500.0,15.6682,15.6844,15.6601,15.6763,23500.0
2011-05-25 10:35:00,19.37,19.42,19.37,19.41,85000.0,15.6763,15.7167,15.6763,15.7086,85000.0
2011-05-25 10:40:00,19.41,19.43,19.41,19.42,48500.0,15.7086,15.7248,15.7086,15.7167,48500.0
2011-05-25 10:45:00,19.42,19.43,19.4,19.4,19000.0,15.7167,15.7248,15.7006,15.7006,19000.0
2011-05-25 10:50:00,19.41,19.42,19.4,19.41,105000.0,15.7086,15.7167,15.7006,15.7086,105000.0
2011-05-25 10:55:00,19.4,19.42,19.39,19.39,146500.0,15.7006,15.7167,15.6925,15.6925,146500.0
2011-05-25 11:00:00,19.4,19.41,19.4,19.41,126000.0,15.7006,15.7086,15.7006,15.7086,126000.0
2011-05-25 11:05:00,19.41,19.44,19.41,19.42,107500.0,15.7086,15.7329,15.7086,15.7167,107500.0
2011-05-25 11:10:00,19.43,19.44,19.42,19.44,29000.0,15.7248,15.7329,15.7167,15.7329,29000.0
2011-05-25 11:15:00,19.44,19.45,19.43,19.44,33000.0,15.7329,15.741,15.7248,15.7329,33000.0
2011-05-25 11:20:00,19.44,19.45,19.44,19.44,62000.0,15.7329,15.741,15.7329,15.7329,62000.0
2011-05-25 11:25:00,19.44,19.45,19.44,19.44,65000.0,15.7329,15.741,15.7329,15.7329,65000.0
2011-05-25 11:30:00,19.44,19.45,19.44,19.44,49500.0,15.7329,15.741,15.7329,15.7329,49500.0
2011-05-25 11:35:00,19.44,19.47,19.44,19.46,98000.0,15.7329,15.7572,15.7329,15.7491,98000.0
2011-05-25 11:40:00,19.46,19.48,19.46,19.48,69500.0,15.7491,15.7653,15.7491,15.7653,69500.0
2011-05-25 11:45:00,19.49,19.5,19.48,19.48,55500.0,15.7734,15.7815,15.7653,15.7653,55500.0
2011-05-25 11:50:00,19.48,19.48,19.47,19.47,17000.0,15.7653,15.7653,15.7572,15.7572,17000.0
2011-05-25 11:55:00,19.47,19.48,19.47,19.48,38500.0,15.7572,15.7653,15.7572,15.7653,38500.0
2011-05-25 12:00:00,19.47,19.48,19.47,19.48,6000.0,15.7572,15.7653,15.7572,15.7653,6000.0
2011-05-25 12:05:00,19.48,19.49,19.47,19.47,37000.0,15.7653,15.7734,15.7572,15.7572,37000.0
2011-05-25 12:10:00,19.47,19.48,19.47,19.48,8000.0,15.7572,15.7653,15.7572,15.7653,8000.0
2011-05-25 12:15:00,19.47,19.47,19.46,19.46,45000.0,15.7572,15.7572,15.7491,15.7491,45000.0
2011-05-25 12:20:00,19.45,19.46,19.45,19.46,14000.0,15.741,15.7491,15.741,15.7491,14000.0
2011-05-25 12:25:00,19.46,19.47,19.46,19.46,12500.0,15.7491,15.7572,15.7491,15.7491,12500.0
2011-05-25 12:30:00,19.46,19.47,19.46,19.47,23500.0,15.7491,15.7572,15.7491,15.7572,23500.0
2011-05-25 12:35:00,19.47,19.47,19.46,19.46,16500.0,15.7572,15.7572,15.7491,15.7491,16500.0
2011-05-25 12:40:00,19.46,19.47,19.46,19.46,7500.0,15.7491,15.7572,15.7491,15.7491,7500.0
2011-05-25 12:45:00,19.46,19.46,19.45,19.45,7500.0,15.7491,15.7491,15.741,15.741,7500.0
2011-05-25 12:50:00,19.45,19.45,19.45,19.45,6000.0,15.741,15.741,15.741,15.741,6000.0
2011-05-25 12:55:00,19.46,19.48,19.46,19.48,25500.0,15.7491,15.7653,15.7491,15.7653,25500.0
2011-05-25 13:00:00,19.48,19.48,19.47,19.48,33000.0,15.7653,15.7653,15.7572,15.7653,33000.0
2011-05-25 13:05:00,19.48,19.48,19.47,19.48,8000.0,15.7653,15.7653,15.7572,15.7653,8000.0
2011-05-25 13:10:00,19.48,19.48,19.46,19.46,31500.0,15.7653,15.7653,15.7491,15.7491,31500.0
2011-05-25 13:15:00,19.46,19.47,19.46,19.47,9500.0,15.7491,15.7572,15.7491,15.7572,9500.0
2011-05-25 13:20:00,19.46,19.47,19.45,19.45,13000.0,15.7491,15.7572,15.741,15.741,13000.0
2011-05-25 13:25:00,19.45,19.45,19.43,19.43,4000.0,15.741,15.741,15.7248,15.7248,4000.0
2011-05-25 13:30:00,19.43,19.44,19.43,19.44,9500.0,15.7248,15.7329,15.7248,15.7329,9500.0
2011-05-25 13:35:00,19.45,19.45,19.44,19.44,3500.0,15.741,15.741,15.7329,15.7329,3500.0
2011-05-25 13:40:00,19.44,19.46,19.44,19.46,24500.0,15.7329,15.7491,15.7329,15.7491,24500.0
2011-05-25 13:45:00,19.46,19.46,19.45,19.45,13500.0,15.7491,15.7491,15.741,15.741,13500.0
2011-05-25 13:50:00,19.45,19.45,19.45,19.45,13000.0,15.741,15.741,15.741,15.741,13000.0
2011-05-25 13:55:00,19.45,19.45,19.44,19.44,7500.0,15.741,15.741,15.7329,15.7329,7500.0
2011-05-25 14:00:00,19.44,19.45,19.44,19.44,24000.0,15.7329,15.741,15.7329,15.7329,24000.0
2011-05-25 14:05:00,19.44,19.46,19.44,19.45,17500.0,15.7329,15.7491,15.7329,15.741,17500.0
2011-05-25 14:10:00,19.46,19.46,19.46,19.46,16500.0,15.7491,15.7491,15.7491,15.7491,16500.0
2011-05-25 14:15:00,19.46,19.47,19.46,19.47,28000.0,15.7491,15.7572,15.7491,15.7572,28000.0
2011-05-25 14:20:00,19.47,19.47,19.46,19.47,22500.0,15.7572,15.7572,15.7491,15.7572,22500.0
2011-05-25 14:25:00,19.47,19.49,19.47,19.49,37500.0,15.7572,15.7734,15.7572,15.7734,37500.0
2011-05-25 14:30:00,19.49,19.49,19.49,19.49,40500.0,15.7734,15.7734,15.7734,15.7734,40500.0
2011-05-25 14:35:00,19.49,19.49,19.47,19.48,14000.0,15.7734,15.7734,15.7572,15.7653,14000.0
2011-05-25 14:40:00,19.48,19.48,19.47,19.48,46500.0,15.7653,15.7653,15.7572,15.7653,46500.0
2011-05-25 14:45:00,19.48,19.48,19.48,19.48,3500.0,15.7653,15.7653,15.7653,15.7653,3500.0
2011-05-25 14:50:00,19.48,19.5,19.48,19.49,37500.0,15.7653,15.7815,15.7653,15.7734,37500.0
2011-05-25 14:55:00,19.49,19.5,19.49,19.49,19500.0,15.7734,15.7815,15.7734,15.7734,19500.0
2011-05-25 15:00:00,19.5,19.52,19.49,19.52,18000.0,15.7815,15.7977,15.7734,15.7977,18000.0
2011-05-25 15:05:00,19.52,19.54,19.52,19.53,83000.0,15.7977,15.8139,15.7977,15.8058,83000.0
2011-05-25 15:10:00,19.53,19.55,19.53,19.54,66000.0,15.8058,15.8219,15.8058,15.8139,66000.0
2011-05-25 15:15:00,19.54,19.54,19.53,19.54,24000.0,15.8139,15.8139,15.8058,15.8139,24000.0
2011-05-25 15:20:00,19.54,19.54,19.53,19.53,20000.0,15.8139,15.8139,15.8058,15.8058,20000.0
2011-05-25 15:25:00,19.53,19.54,19.53,19.54,25000.0,15.8058,15.8139,15.8058,15.8139,25000.0
2011-05-25 15:30:00,19.54,19.54,19.53,19.53,16000.0,15.8139,15.8139,15.8058,15.8058,16000.0
2011-05-25 15:35:00,19.54,19.54,19.53,19.53,22000.0,15.8139,15.8139,15.8058,15.8058,22000.0
2011-05-25 15:40:00,19.53,19.55,19.53,19.53,40000.0,15.8058,15.8219,15.8058,15.8058,40000.0
2011-05-25 15:45:00,19.53,19.53,19.51,19.51,87000.0,15.8058,15.8058,15.7896,15.7896,87000.0
2011-05-25 15:50:00,19.51,19.52,19.5,19.5,67500.0,15.7896,15.7977,15.7815,15.7815,67500.0
2011-05-25 15:55:00,19.5,19.51,19.5,19.5,97000.0,15.7815,15.7896,15.7815,15.7815,97000.0
2011-05-26 09:30:00,19.44,19.46,19.44,19.46,114000.0,15.7329,15.7491,15.7329,15.7491,114000.0
2011-05-26 09:35:00,19.47,19.52,19.47,19.51,53000.0,15.7572,15.7977,15.7572,15.7896,53000.0
2011-05-26 09:40:00,19.5,19.5,19.48,19.49,28500.0,15.7815,15.7815,15.7653,15.7734,28500.0
2011-05-26 09:45:00,19.49,19.49,19.47,19.49,17500.0,15.7734,15.7734,15.7572,15.7734,17500.0
2011-05-26 09:50:00,19.5,19.5,19.46,19.47,45000.0,15.7815,15.7815,15.7491,15.7572,45000.0
2011-05-26 09:55:00,19.46,19.46,19.43,19.44,38000.0,15.7491,15.7491,15.7248,15.7329,38000.0
2011-05-26 10:00:00,19.45,19.46,19.43,19.46,14000.0,15.741,15.7491,15.7248,15.7491,14000.0
2011-05-26 10:05:00,19.46,19.48,19.45,19.46,23500.0,15.7491,15.7653,15.741,15.7491,23500.0
2011-05-26 10:10:00,19.47,19.49,19.45,19.45,29000.0,15.7572,15.7734,15.741,15.741,29000.0
2011-05-26 10:15:00,19.46,19.49,19.46,19.48,14500.0,15.7491,15.7734,15.7491,15.7653,14500.0
2011-05-26 10:20:00,19.47,19.52,19.46,19.51,43500.0,15.7572,15.7977,15.7491,15.7896,43500.0
2011-05-26 10:25:00,19.51,19.52,19.5,19.51,11500.0,15.7896,15.7977,15.7815,15.7896,11500.0
2011-05-26 10:30:00,19.51,19.52,19.49,19.51,195500.0,15.7896,15.7977,15.7734,15.7896,195500.0
2011-05-26 10:35:00,19.5,19.54,19.49,19.54,26000.0,15.7815,15.8139,15.7734,15.8139,26000.0
2011-05-26 10:40:00,19.53,19.53,19.51,19.53,54500.0,15.8058,15.8058,15.7896,15.8058,54500.0
2011-05-26 10:45:00,19.52,19.52,19.5,19.51,36000.0,15.7977,15.7977,15.7815,15.7896,36000.0
2011-05-26 10:50:00,19.51,19.51,19.47,19.47,14000.0,15.7896,15.7896,15.7572,15.7572,14000.0
2011-05-26 10:55:00,19.47,19.48,19.46,19.48,12500.0,15.7572,15.7653,15.7491,15.7653,12500.0
2011-05-26 11:00:00,19.47,19.47,19.46,19.47,24500.0,15.7572,15.7572,15.7491,15.7572,24500.0
2011-05-26 11:05:00,19.47,19.49,19.47,19.49,20000.0,15.7572,15.7734,15.7572,15.7734,20000.0
2011-05-26 11:10:00,19.49,19.49,19.48,19.48,12500.0,15.7734,15.7734,15.7653,15.7653,12500.0
2011-05-26 11:15:00,19.48,19.52,19.48,19.52,26500.0,15.7653,15.7977,15.7653,15.7977,26500.0
2011-05-26 11:20:00,19.52,19.52,19.5,19.5,5500.0,15.7977,15.7977,15.7815,15.7815,5500.0
2011-05-26 11:25:00,19.51,19.53,19.51,19.53,17000.0,15.7896,15.8058,15.7896,15.8058,17000.0
2011-05-26 11:30:00,19.54,19.54,19.53,19.53,52000.0,15.8139,15.8139,15.8058,15.8058,52000.0
2011-05-26 11:35:00,19.53,19.54,19.51,19.51,20500.0,15.8058,15.8139,15.7896,15.7896,20500.0
2011-05-26 11:40:00,19.51,19.53,19.51,19.53,4500.0,15.7896,15.8058,15.7896,15.8058,4500.0
2011-05-26 11:45:00,19.52,19.53,19.52,19.53,3000.0,15.7977,15.8058,15.7977,15.8058,3000.0
2011-05-26 11:50:00,19.54,19.56,19.54,19.55,77500.0,15.8139,15.83,15.8139,15.8219,77500.0
2011-05-26 11:55:00,19.55,19.56,19.55,19.55,12000.0,15.8219,15.83,15.8219,15.8219,12000.0
2011-05-26 12:00:00,19.56,19.56,19.55,19.55,9500.0,15.83,15.83,15.8219,15.8219,9500.0
2011-05-26 12:05:00,19.54,19.54,19.54,19.54,9500.0,15.8139,15.8139,15.8139,15.8139,9500.0
2011-05-26 12:10:00,19.54,19.56,19.54,19.56,42500.0,15.8139,15.83,15.8139,15.83,42500.0
2011-05-26 12:15:00,19.55,19.55,19.54,19.55,6000.0,15.8219,15.8219,15.8139,15.8219,6000.0
2011-05-26 12:20:00,19.55,19.56,19.55,19.55,27000.0,15.8219,15.83,15.8219,15.8219,27000.0
2011-05-26 12:25:00,19.55,19.57,19.55,19.57,17000.0,15.8219,15.8381,15.8219,15.8381,17000.0
2011-05-26 12:30:00,19.57,19.57,19.57,19.57,8500.0,15.8381,15.8381,15.8381,15.8381,8500.0
2011-05-26 12:35:00,19.57,19.57,19.56,19.57,11000.0,15.8381,15.8381,15.83,15.8381,11000.0
2011-05-26 12:40:00,19.57,19.59,19.57,19.59,19000.0,15.8381,15.8543,15.8381,15.8543,19000.0
2011-05-26 12:45:00,19.59,19.61,19.59,19.61,23500.0,15.8543,15.8705,15.8543,15.8705,23500.0
2011-05-26 12:50:00,19.62,19.62,19.61,19.61,18000.0,15.8786,15.8786,15.8705,15.8705,18000.0
2011-05-26 12:55:00,19.61,19.61,19.61,19.61,10500.0,15.8705,15.8705,15.8705,15.8705,10500.0
2011-05-26 13:00:00,19.61,19.63,19.61,19.63,30000.0,15.8705,15.8867,15.8705,15.8867,30000.0
2011-05-26 13:05:00,19.63,19.63,19.63,19.63,12500.0,15.8867,15.8867,15.8867,15.8867,12500.0
2011-05-26 13:10:00,19.62,19.63,19.62,19.62,27000.0,15.8786,15.8867,15.8786,15.8786,27000.0
2011-05-26 13:15:00,19.62,19.65,19.62,19.65,74500.0,15.8786,15.9029,15.8786,15.9029,74500.0
2011-05-26 13:20:00,19.64,19.65,19.63,19.64,16500.0,15.8948,15.9029,15.8867,15.8948,16500.0
2011-05-26 13:25:00,19.64,19.65,19.64,19.64,15000.0,15.8948,15.9029,15.8948,15.8948,15000.0
2011-05-26 13:30:00,19.64,19.64,19.63,19.64,6000.0,15.8948,15.8948,15.8867,15.8948,6000.0
2011-05-26 13:35:00,19.64,19.64,19.62,19.64,31500.0,15.8948,15.8948,15.8786,15.8948,31500.0
2011-05-26 13:40:00,19.63,19.63,19.63,19.63,500.0,15.8867,15.8867,15.8867,15.8867,500.0
2011-05-26 13:45:00,19.63,19.63,19.62,19.62,7000.0,15.8867,15.8867,15.8786,15.8786,7000.0
2011-05-26 13:50:00,19.63,19.64,19.62,19.62,38000.0,15.8867,15.8948,15.8786,15.8786,38000.0
2011-05-26 13:55:00,19.62,19.62,19.62,19.62,4000.0,15.8786,15.8786,15.8786,15.8786,4000.0
2011-05-26 14:00:00,19.62,19.63,19.62,19.63,45000.0,15.8786,15.8867,15.8786,15.8867,45000.0
2011-05-26 14:05:00,19.63,19.63,19.63,19.63,3000.0,15.8867,15.8867,15.8867,15.8867,3000.0
2011-05-26 14:10:00,19.63,19.64,19.63,19.64,7500.0,15.8867,15.8948,15.8867,15.8948,7500.0
2011-05-26 14:15:00,19.64,19.64,19.63,19.64,12000.0,15.8948,15.8948,15.8867,15.8948,12000.0
2011-05-26 14:20:00,19.63,19.64,19.63,19.64,23500.0,15.8867,15.8948,15.8867,15.8948,23500.0
2011-05-26 14:25:00,19.65,19.67,19.65,19.66,52500.0,15.9029,15.9191,15.9029,15.911,52500.0
2011-05-26 14:30:00,19.66,19.68,19.66,19.68,26000.0,15.911,15.9272,15.911,15.9272,26000.0
2011-05-26 14:35:00,19.68,19.69,19.67,19.67,57500.0,15.9272,15.9352,15.9191,15.9191,57500.0
2011-05-26 14:40:00,19.67,19.67,19.67,19.67,6500.0,15.9191,15.9191,15.9191,15.9191,6500.0
2011-05-26 14:45:00,19.67,19.68,19.67,19.68,11000.0,15.9191,15.9272,15.9191,15.9272,11000.0
2011-05-26 14:50:00,19.68,19.68,19.67,19.67,14000.0,15.9272,15.9272,15.9191,15.9191,14000.0
2011-05-26 14:55:00,19.67,19.69,19.67,19.68,43500.0,15.9191,15.9352,15.9191,15.9272,43500.0
2011-05-26 15:00:00,19.68,19.68,19.68,19.68,14500.0,15.9272,15.9272,15.9272,15.9272,14500.0
2011-05-26 15:05:00,19.68,19.68,19.66,19.67,16500.0,15.9272,15.9272,15.911,15.9191,16500.0
2011-05-26 15:10:00,19.66,19.66,19.64,19.65,35000.0,15.911,15.911,15.8948,15.9029,35000.0
2011-05-26 15:15:00,19.64,19.66,19.64,19.66,16500.0,15.8948,15.911,15.8948,15.911,16500.0
2011-05-26 15:20:00,19.66,19.68,19.66,19.68,45500.0,15.911,15.9272,15.911,15.9272,45500.0
2011-05-26 15:25:00,19.68,19.68,19.67,19.68,18000.0,15.9272,15.9272,15.9191,15.9272,18000.0
2011-05-26 15:30:00,19.69,19.7,19.68,19.69,36000.0,15.9352,15.9433,15.9272,15.9352,36000.0
2011-05-26 15:35:00,19.69,19.7,19.67,19.7,83000.0,15.9352,15.9433,15.9191,15.9433,83000.0
2011-05-26 15:40:00,19.7,19.7,19.69,19.69,38500.0,15.9433,15.9433,15.9352,15.9352,38500.0
2011-05-26 15:45:00,19.69,19.69,19.66,19.67,108500.0,15.9352,15.9352,15.911,15.9191,108500.0
2011-05-26 15:50:00,19.67,19.69,19.67,19.68,79000.0,15.9191,15.9352,15.9191,15.9272,79000.0
2011-05-26 15:55:00,19.67,19.68,19.67,19.67,83500.0,15.9191,15.9272,15.9191,15.9191,83500.0
2011-05-27 09:30:00,19.76,19.76,19.75,19.75,33000.0,15.9919,15.9919,15.9838,15.9838,33000.0
2011-05-27 09:35:00,19.75,19.77,19.75,19.77,30500.0,15.9838,16.0,15.9838,16.0,30500.0
2011-05-27 09:40:00,19.77,19.78,19.76,19.78,24500.0,16.0,16.0081,15.9919,16.0081,24500.0
2011-05-27 09:45:00,19.78,19.8,19.78,19.78,18000.0,16.0081,16.0243,16.0081,16.0081,18000.0
2011-05-27 09:50:00,19.78,19.78,19.77,19.77,18500.0,16.0081,16.0081,16.0,16.0,18500.0
2011-05-27 09:55:00,19.78,19.81,19.78,19.8,32500.0,16.0081,16.0324,16.0081,16.0243,32500.0
2011-05-27 10:00:00,19.8,19.8,19.73,19.75,99500.0,16.0243,16.0243,15.9676,15.9838,99500.0
2011-05-27 10:05:00,19.75,19.77,19.75,19.75,23000.0,15.9838,16.0,15.9838,15.9838,23000.0
2011-05-27 10:10:00,19.74,19.75,19.74,19.74,18500.0,15.9757,15.9838,15.9757,15.9757,18500.0
2011-05-27 10:15:00,19.76,19.78,19.75,19.78,23000.0,15.9919,16.0081,15.9838,16.0081,23000.0
2011-05-27 10:20:00,19.78,19.78,19.76,19.77,20000.0,16.0081,16.0081,15.9919,16.0,20000.0
2011-05-27 10:25:00,19.77,19.8,19.77,19.8,16500.0,16.0,16.0243,16.0,16.0243,16500.0
2011-05-27 10:30:00,19.8,19.8,19.79,19.8,10500.0,16.0243,16.0243,16.0162,16.0243,10500.0
2011-05-27 10:35:00,19.79,19.79,19.78,19.78,7000.0,16.0162,16.0162,16.0081,16.0081,7000.0
2011-05-27 10:40:00,19.79,19.79,19.79,19.79,53000.0,16.0162,16.0162,16.0162,16.0162,53000.0
2011-05-27 10:45:00,19.8,19.8,19.8,19.8,43000.0,16.0243,16.0243,16.0243,16.0243,43000.0
2011-05-27 10:50:00,19.8,19.82,19.8,19.81,57000.0,16.0243,16.0405,16.0243,16.0324,57000.0
2011-05-27 10:55:00,19.82,19.83,19.81,19.83,19500.0,16.0405,16.0486,16.0324,16.0486,19500.0
2011-05-27 11:00:00,19.83,19.85,19.83,19.84,27000.0,16.0486,16.0647,16.0486,16.0566,27000.0
2011-05-27 11:05:00,19.84,19.84,19.83,19.83,15000.0,16.0566,16.0566,16.0486,16.0486,15000.0
2011-05-27 11:10:00,19.84,19.84,19.83,19.83,10500.0,16.0566,16.0566,16.0486,16.0486,10500.0
2011-05-27 11:15:00,19.83,19.84,19.83,19.84,13500.0,16.0486,16.0566,16.0486,16.0566,13500.0
2011-05-27 11:20:00,19.84,19.85,19.84,19.84,93500.0,16.0566,16.0647,16.0566,16.0566,93500.0
2011-05-27 11:25:00,19.84,19.84,19.82,19.83,34000.0,16.0566,16.0566,16.0405,16.0486,34000.0
2011-05-27 11:30:00,19.83,19.83,19.81,19.81,26000.0,16.0486,16.0486,16.0324,16.0324,26000.0
2011-05-27 11:35:00,19.82,19.82,19.82,19.82,17000.0,16.0405,16.0405,16.0405,16.0405,17000.0
2011-05-27 11:40:00,19.82,19.83,19.82,19.83,10500.0,16.0405,16.0486,16.0405,16.0486,10500.0
2011-05-27 11:45:00,19.83,19.84,19.83,19.84,19500.0,16.0486,16.0566,16.0486,16.0566,19500.0
2011-05-27 11:50:00,19.85,19.85,19.84,19.84,11000.0,16.0647,16.0647,16.0566,16.0566,11000.0
2011-05-27 11:55:00,19.84,19.84,19.83,19.83,11500.0,16.0566,16.0566,16.0486,16.0486,11500.0
2011-05-27 12:00:00,19.83,19.83,19.81,19.81,15000.0,16.0486,16.0486,16.0324,16.0324,15000.0
2011-05-27 12:05:00,19.82,19.82,19.8,19.81,19000.0,16.0405,16.0405,16.0243,16.0324,19000.0
2011-05-27 12:10:00,19.81,19.81,19.8,19.81,9000.0,16.0324,16.0324,16.0243,16.0324,9000.0
2011-05-27 12:15:00,19.81,19.81,19.8,19.81,10500.0,16.0324,16.0324,16.0243,16.0324,10500.0
2011-05-27 12:20:00,19.82,19.82,19.81,19.81,21000.0,16.0405,16.0405,16.0324,16.0324,21000.0
2011-05-27 12:25:00,19.81,19.82,19.81,19.82,11000.0,16.0324,16.0405,16.0324,16.0405,11000.0
2011-05-27 12:30:00,19.82,19.83,19.82,19.82,10000.0,16.0405,16.0486,16.0405,16.0405,10000.0
2011-05-27 12:35:00,19.82,19.82,19.82,19.82,5000.0,16.0405,16.0405,16.0405,16.0405,5000.0
2011-05-27 12:40:00,19.82,19.82,19.82,19.82,7500.0,16.0405,16.0405,16.0405,16.0405,7500.0
2011-05-27 12:45:00,19.82,19.82,19.81,19.82,16000.0,16.0405,16.0405,16.0324,16.0405,16000.0
2011-05-27 12:50:00,19.82,19.83,19.81,19.81,14500.0,16.0405,16.0486,16.0324,16.0324,14500.0
2011-05-27 12:55:00,19.81,19.81,19.8,19.81,10000.0,16.0324,16.0324,16.0243,16.0324,10000.0
2011-05-27 13:00:00,19.8,19.81,19.8,19.8,28000.0,16.0243,16.0324,16.0243,16.0243,28000.0
2011-05-27 13:05:00,19.81,19.81,19.8,19.81,11500.0,16.0324,16.0324,16.0243,16.0324,11500.0
2011-05-27 13:10:00,19.81,19.82,19.8,19.8,21500.0,16.0324,16.0405,16.0243,16.0243,21500.0
2011-05-27 13:15:00,19.8,19.81,19.79,19.8,19000.0,16.0243,16.0324,16.0162,16.0243,19000.0
2011-05-27 13:20:00,19.8,19.81,19.8,19.8,28500.0,16.0243,16.0324,16.0243,16.0243,28500.0
2011-05-27 13:25:00,19.8,19.8,19.8,19.8,10500.0,16.0243,16.0243,16.0243,16.0243,10500.0
2011-05-27 13:30:00,19.8,19.8,19.8,19.8,4500.0,16.0243,16.0243,16.0243,16.0243,4500.0
2011-05-27 13:35:00,19.8,19.8,19.79,19.79,9000.0,16.0243,16.0243,16.0162,16.0162,9000.0
2011-05-27 13:40:00,19.79,19.8,19.79,19.79,31500.0,16.0162,16.0243,16.0162,16.0162,31500.0
2011-05-27 13:45:00,19.79,19.79,19.79,19.79,4000.0,16.0162,16.0162,16.0162,16.0162,4000.0
2011-05-27 13:50:00,19.79,19.8,19.79,19.8,2500.0,16.0162,16.0243,16.0162,16.0243,2500.0
2011-05-27 13:55:00,19.8,19.8,19.79,19.8,9500.0,16.0243,16.0243,16.0162,16.0243,9500.0
2011-05-27 14:00:00,19.8,19.81,19.79,19.79,12500.0,16.0243,16.0324,16.0162,16.0162,12500.0
2011-05-27 14:05:00,19.8,19.8,19.79,19.79,8500.0,16.0243,16.0243,16.0162,16.0162,8500.0
2011-05-27 14:10:00,19.79,19.79,19.78,19.79,24500.0,16.0162,16.0162,16.0081,16.0162,24500.0
2011-05-27 14:15:00,19.79,19.8,19.79,19.79,8500.0,16.0162,16.0243,16.0162,16.0162,8500.0
2011-05-27 14:20:00,19.79,19.8,19.79,19.8,6000.0,16.0162,16.0243,16.0162,16.0243,6000.0
2011-05-27 14:25:00,19.8,19.8,19.79,19.8,7500.0,16.0243,16.0243,16.0162,16.0243,7500.0
2011-05-27 14:30:00,19.8,19.8,19.8,19.8,8000.0,16.0243,16.0243,16.0243,16.0243,8000.0
2011-05-27 14:35:00,19.8,19.82,19.8,19.82,14500.0,16.0243,16.0405,16.0243,16.0405,14500.0
2011-05-27 14:40:00,19.82,19.82,19.79,19.8,7000.0,16.0405,16.0405,16.0162,16.0243,7000.0
2011-05-27 14:45:00,19.79,19.79,19.78,19.78,23000.0,16.0162,16.0162,16.0081,16.0081,23000.0
2011-05-27 14:50:00,19.78,19.78,19.77,19.78,4500.0,16.0081,16.0081,16.0,16.0081,4500.0
2011-05-27 14:55:00,19.77,19.77,19.77,19.77,9000.0,16.0,16.0,16.0,16.0,9000.0
2011-05-27 15:00:00,19.77,19.77,19.76,19.77,50500.0,16.0,16.0,15.9919,16.0,50500.0
2011-05-27 15:05:00,19.77,19.77,19.77,19.77,35500.0,16.0,16.0,16.0,16.0,35500.0
2011-05-27 15:10:00,19.77,19.78,19.77,19.78,9000.0,16.0,16.0081,16.0,16.0081,9000.0
2011-05-27 15:15:00,19.78,19.79,19.78,19.79,4000.0,16.0081,16.0162,16.0081,16.0162,4000.0
2011-05-27 15:20:00,19.79,19.79,19.78,19.79,11000.0,16.0162,16.0162,16.0081,16.0162,11000.0
2011-05-27 15:25:00,19.79,19.8,19.79,19.8,28000.0,16.0162,16.0243,16.0162,16.0243,28000.0
2011-05-27 15:30:00,19.8,19.81,19.79,19.81,62000.0,16.0243,16.0324,16.0162,16.0324,62000.0
2011-05-27 15:35:00,19.81,19.81,19.8,19.8,58000.0,16.0324,16.0324,16.0243,16.0243,58000.0
2011-05-27 15:40:00,19.8,19.8,19.79,19.8,28000.0,16.0243,16.0243,16.0162,16.0243,28000.0
2011-05-27 15:45:00,19.8,19.81,19.8,19.81,52500.0,16.0243,16.0324,16.0243,16.0324,52500.0
2011-05-27 15:50:00,19.81,19.81,19.8,19.8,14000.0,16.0324,16.0324,16.0243,16.0243,14000.0
2011-05-27 15:55:00,19.8,19.8,19.8,19.8,95000.0,16.0243,16.0243,16.0243,16.0243,95000.0
2011-05-31 09:30:00,20.0,20.01,19.99,19.99,105500.0,16.1861,16.1942,16.178,16.178,105500.0
2011-05-31 09:35:00,19.99,19.99,19.97,19.97,116000.0,16.178,16.178,16.1619,16.1619,116000.0
2011-05-31 09:40:00,19.97,19.98,19.94,19.95,104500.0,16.1619,16.1699,16.1376,16.1457,104500.0
2011-05-31 09:45:00,19.94,19.94,19.91,19.91,87000.0,16.1376,16.1376,16.1133,16.1133,87000.0
2011-05-31 09:50:00,19.92,19.94,19.92,19.93,24000.0,16.1214,16.1376,16.1214,16.1295,24000.0
2011-05-31 09:55:00,19.93,19.93,19.89,19.89,43500.0,16.1295,16.1295,16.0971,16.0971,43500.0
2011-05-31 10:00:00,19.89,19.9,19.85,19.85,49500.0,16.0971,16.1052,16.0647,16.0647,49500.0
2011-05-31 10:05:00,19.85,19.87,19.85,19.86,15000.0,16.0647,16.0809,16.0647,16.0728,15000.0
2011-05-31 10:10:00,19.87,19.88,19.87,19.87,16500.0,16.0809,16.089,16.0809,16.0809,16500.0
2011-05-31 10:15:00,19.87,19.87,19.85,19.86,33500.0,16.0809,16.0809,16.0647,16.0728,33500.0
2011-05-31 10:20:00,19.86,19.86,19.84,19.84,36000.0,16.0728,16.0728,16.0566,16.0566,36000.0
2011-05-31 10:25:00,19.84,19.86,19.83,19.86,58500.0,16.0566,16.0728,16.0486,16.0728,58500.0
2011-05-31 10:30:00,19.86,19.86,19.83,19.84,11500.0,16.0728,16.0728,16.0486,16.0566,11500.0
2011-05-31 10:35:00,19.84,19.84,19.83,19.83,26500.0,16.0566,16.0566,16.0486,16.0486,26500.0
2011-05-31 10:40:00,19.84,19.85,19.84,19.85,16000.0,16.0566,16.0647,16.0566,16.0647,16000.0
2011-05-31 10:45:00,19.85,19.88,19.85,19.87,39000.0,16.0647,16.089,16.0647,16.0809,39000.0
2011-05-31 10:50:00,19.87,19.87,19.85,19.87,22000.0,16.0809,16.0809,16.0647,16.0809,22000.0
2011-05-31 10:55:00,19.87,19.88,19.87,19.87,18500.0,16.0809,16.089,16.0809,16.0809,18500.0
2011-05-31 11:00:00,19.86,19.89,19.86,19.89,35500.0,16.0728,16.0971,16.0728,16.0971,35500.0
2011-05-31 11:05:00,19.89,19.9,19.89,19.9,63500.0,16.0971,16.1052,16.0971,16.1052,63500.0
2011-05-31 11:10:00,19.89,19.9,19.89,19.9,20500.0,16.0971,16.1052,16.0971,16.1052,20500.0
2011-05-31 11:15:00,19.9,19.9,19.89,19.89,23500.0,16.1052,16.1052,16.0971,16.0971,23500.0
2011-05-31 11:20:00,19.89,19.9,19.89,19.9,9000.0,16.0971,16.1052,16.0971,16.1052,9000.0
2011-05-31 11:25:00,19.9,19.9,19.88,19.9,21000.0,16.1052,16.1052,16.089,16.1052,21000.0
2011-05-31 11:30:00,19.9,19.93,19.9,19.93,19000.0,16.1052,16.1295,16.1052,16.1295,19000.0
2011-05-31 11:35:00,19.93,19.93,19.91,19.91,14500.0,16.1295,16.1295,16.1133,16.1133,14500.0
2011-05-31 11:40:00,19.91,19.91,19.9,19.9,19500.0,16.1133,16.1133,16.1052,16.1052,19500.0
2011-05-31 11:45:00,19.91,19.91,19.9,19.91,19000.0,16.1133,16.1133,16.1052,16.1133,19000.0
2011-05-31 11:50:00,19.91,19.91,19.9,19.9,22500.0,16.1133,16.1133,16.1052,16.1052,22500.0
2011-05-31 11:55:00,19.9,19.91,19.87,19.88,25500.0,16.1052,16.1133,16.0809,16.089,25500.0
2011-05-31 12:00:00,19.88,19.88,19.86,19.86,29000.0,16.089,16.089,16.0728,16.0728,29000.0
2011-05-31 12:05:00,19.86,19.9,19.86,19.9,28000.0,16.0728,16.1052,16.0728,16.1052,28000.0
2011-05-31 12:10:00,19.9,19.9,19.88,19.88,12500.0,16.1052,16.1052,16.089,16.089,12500.0
2011-05-31 12:15:00,19.88,19.88,19.85,19.86,21500.0,16.089,16.089,16.0647,16.0728,21500.0
2011-05-31 12:20:00,19.86,19.87,19.85,19.86,26000.0,16.0728,16.0809,16.0647,16.0728,26000.0
2011-05-31 12:25:00,19.86,19.87,19.86,19.87,18000.0,16.0728,16.0809,16.0728,16.0809,18000.0
2011-05-31 12:30:00,19.86,19.86,19.83,19.83,38500.0,16.0728,16.0728,16.0486,16.0486,38500.0
2011-05-31 12:35:00,19.84,19.85,19.84,19.85,11500.0,16.0566,16.0647,16.0566,16.0647,11500.0
2011-05-31 12:40:00,19.85,19.87,19.85,19.87,45000.0,16.0647,16.0809,16.0647,16.0809,45000.0
2011-05-31 12:45:00,19.87,19.87,19.86,19.86,9000.0,16.0809,16.0809,16.0728,16.0728,9000.0
2011-05-31 12:50:00,19.87,19.88,19.86,19.88,19000.0,16.0809,16.089,16.0728,16.089,19000.0
2011-05-31 12:55:00,19.88,19.88,19.87,19.87,10000.0,16.089,16.089,16.0809,16.0809,10000.0
2011-05-31 13:00:00,19.87,19.89,19.87,19.89,5000.0,16.0809,16.0971,16.0809,16.0971,5000.0
2011-05-31 13:05:00,19.88,19.89,19.88,19.89,23500.0,16.089,16.0971,16.089,16.0971,23500.0
2011-05-31 13:10:00,19.89,19.9,19.89,19.9,5000.0,16.0971,16.1052,16.0971,16.1052,5000.0
2011-05-31 13:15:00,19.9,19.91,19.89,19.91,22000.0,16.1052,16.1133,16.0971,16.1133,22000.0
2011-05-31 13:20:00,19.91,19.91,19.9,19.9,26000.0,16.1133,16.1133,16.1052,16.1052,26000.0
2011-05-31 13:25:00,19.9,19.9,19.89,19.89,13500.0,16.1052,16.1052,16.0971,16.0971,13500.0
2011-05-31 13:30:00,19.89,19.89,19.89,19.89,6500.0,16.0971,16.0971,16.0971,16.0971,6500.0
2011-05-31 13:35:00,19.9,19.9,19.89,19.89,13000.0,16.1052,16.1052,16.0971,16.0971,13000.0
2011-05-31 13:40:00,19.89,19.91,19.89,19.91,10000.0,16.0971,16.1133,16.0971,16.1133,10000.0
2011-05-31 13:45:00,19.91,19.92,19.91,19.91,15500.0,16.1133,16.1214,16.1133,16.1133,15500.0
2011-05-31 13:50:00,19.91,19.94,19.91,19.93,26000.0,16.1133,16.1376,16.1133,16.1295,26000.0
2011-05-31 13:55:00,19.94,19.94,19.93,19.94,35000.0,16.1376,16.1376,16.1295,16.1376,35000.0
2011-05-31 14:00:00,19.94,19.94,19.93,19.93,29500.0,16.1376,16.1376,16.1295,16.1295,29500.0
2011-05-31 14:05:00,19.93,19.93,19.92,19.93,70000.0,16.1295,16.1295,16.1214,16.1295,70000.0
2011-05-31 14:10:00,19.94,19.94,19.93,19.93,28000.0,16.1376,16.1376,16.1295,16.1295,28000.0
2011-05-31 14:15:00,19.93,19.94,19.93,19.93,22000.0,16.1295,16.1376,16.1295,16.1295,22000.0
2011-05-31 14:20:00,19.93,19.93,19.92,19.93,20000.0,16.1295,16.1295,16.1214,16.1295,20000.0
2011-05-31 14:25:00,19.93,19.93,19.92,19.92,15500.0,16.1295,16.1295,16.1214,16.1214,15500.0
2011-05-31 14:30:00,19.92,19.92,19.92,19.92,10000.0,16.1214,16.1214,16.1214,16.1214,10000.0
2011-05-31 14:35:00,19.92,19.92,19.92,19.92,8000.0,16.1214,16.1214,16.1214,16.1214,8000.0
2011-05-31 14:40:00,19.92,19.93,19.92,19.93,20000.0,16.1214,16.1295,16.1214,16.1295,20000.0
2011-05-31 14:45:00,19.93,19.94,19.91,19.91,19500.0,16.1295,16.1376,16.1133,16.1133,19500.0
2011-05-31 14:50:00,19.92,19.93,19.92,19.93,19500.0,16.1214,16.1295,16.1214,16.1295,19500.0
2011-05-31 14:55:00,19.93,19.93,19.93,19.93,22000.0,16.1295,16.1295,16.1295,16.1295,22000.0
2011-05-31 15:00:00,19.93,19.93,19.92,19.92,18000.0,16.1295,16.1295,16.1214,16.1214,18000.0
2011-05-31 15:05:00,19.92,19.92,19.92,19.92,16000.0,16.1214,16.1214,16.1214,16.1214,16000.0
2011-05-31 15:10:00,19.92,19.92,19.92,19.92,35500.0,16.1214,16.1214,16.1214,16.1214,35500.0
2011-05-31 15:15:00,19.92,19.93,19.92,19.93,61000.0,16.1214,16.1295,16.1214,16.1295,61000.0
2011-05-31 15:20:00,19.93,19.93,19.92,19.93,59000.0,16.1295,16.1295,16.1214,16.1295,59000.0
2011-05-31 15:25:00,19.93,19.94,19.93,19.93,59000.0,16.1295,16.1376,16.1295,16.1295,59000.0
2011-05-31 15:30:00,19.93,19.93,19.92,19.93,53000.0,16.1295,16.1295,16.1214,16.1295,53000.0
2011-05-31 15:35:00,19.93,19.93,19.92,19.92,33500.0,16.1295,16.1295,16.1214,16.1214,33500.0
2011-05-31 15:40:00,19.93,19.95,19.93,19.95,105000.0,16.1295,16.1457,16.1295,16.1457,105000.0
2011-05-31 15:45:00,19.95,19.98,19.95,19.98,70500.0,16.1457,16.1699,16.1457,16.1699,70500.0
2011-05-31 15:50:00,19.98,19.99,19.97,19.99,118500.0,16.1699,16.178,16.1619,16.178,118500.0
2011-05-31 15:55:00,19.99,20.01,19.99,20.0,140500.0,16.178,16.1942,16.178,16.1861,140500.0
2011-06-01 09:30:00,19.99,20.0,19.99,19.99,95500.0,16.178,16.1861,16.178,16.178,95500.0
2011-06-01 09:35:00,19.99,20.0,19.98,19.99,46500.0,16.178,16.1861,16.1699,16.178,46500.0
2011-06-01 09:40:00,19.99,20.02,19.99,19.99,30500.0,16.178,16.2023,16.178,16.178,30500.0
2011-06-01 09:45:00,19.98,20.0,19.98,19.98,14000.0,16.1699,16.1861,16.1699,16.1699,14000.0
2011-06-01 09:50:00,19.96,19.97,19.95,19.97,49000.0,16.1538,16.1619,16.1457,16.1619,49000.0
2011-06-01 09:55:00,19.97,19.97,19.94,19.94,52500.0,16.1619,16.1619,16.1376,16.1376,52500.0
2011-06-01 10:00:00,19.93,19.93,19.89,19.91,72500.0,16.1295,16.1295,16.0971,16.1133,72500.0
2011-06-01 10:05:00,19.92,19.93,19.91,19.91,22000.0,16.1214,16.1295,16.1133,16.1133,22000.0
2011-06-01 10:10:00,19.89,19.9,19.85,19.86,22500.0,16.0971,16.1052,16.0647,16.0728,22500.0
2011-06-01 10:15:00,19.86,19.89,19.85,19.89,31000.0,16.0728,16.0971,16.0647,16.0971,31000.0
2011-06-01 10:20:00,19.89,19.92,19.89,19.91,21000.0,16.0971,16.1214,16.0971,16.1133,21000.0
2011-06-01 10:25:00,19.91,19.91,19.89,19.89,34500.0,16.1133,16.1133,16.0971,16.0971,34500.0
2011-06-01 10:30:00,19.89,19.9,19.87,19.87,26000.0,16.0971,16.1052,16.0809,16.0809,26000.0
2011-06-01 10:35:00,19.87,19.89,19.86,19.87,47000.0,16.0809,16.0971,16.0728,16.0809,47000.0
2011-06-01 10:40:00,19.87,19.87,19.84,19.85,31500.0,16.0809,16.0809,16.0566,16.0647,31500.0
2011-06-01 10:45:00,19.85,19.85,19.81,19.82,73000.0,16.0647,16.0647,16.0324,16.0405,73000.0
2011-06-01 10:50:00,19.82,19.82,19.79,19.81,54500.0,16.0405,16.0405,16.0162,16.0324,54500.0
2011-06-01 10:55:00,19.81,19.82,19.79,19.82,58000.0,16.0324,16.0405,16.0162,16.0405,58000.0
2011-06-01 11:00:00,19.82,19.83,19.81,19.82,28000.0,16.0405,16.0486,16.0324,16.0405,28000.0
2011-06-01 11:05:00,19.82,19.83,19.81,19.83,17000.0,16.0405,16.0486,16.0324,16.0486,17000.0
2011-06-01 11:10:00,19.82,19.82,19.81,19.81,20000.0,16.0405,16.0405,16.0324,16.0324,20000.0
2011-06-01 11:15:00,19.8,19.81,19.79,19.8,15000.0,16.0243,16.0324,16.0162,16.0243,15000.0
2011-06-01 11:20:00,19.8,19.81,19.8,19.81,23500.0,16.0243,16.0324,16.0243,16.0324,23500.0
2011-06-01 11:25:00,19.8,19.84,19.8,19.83,37500.0,16.0243,16.0566,16.0243,16.0486,37500.0
2011-06-01 11:30:00,19.83,19.83,19.8,19.8,53500.0,16.0486,16.0486,16.0243,16.0243,53500.0
2011-06-01 11:35:00,19.81,19.81,19.79,19.8,42000.0,16.0324,16.0324,16.0162,16.0243,42000.0
2011-06-01 11:40:00,19.8,19.82,19.8,19.81,12500.0,16.0243,16.0405,16.0243,16.0324,12500.0
2011-06-01 11:45:00,19.82,19.82,19.8,19.8,42000.0,16.0405,16.0405,16.0243,16.0243,42000.0
2011-06-01 11:50:00,19.81,19.81,19.8,19.81,16000.0,16.0324,16.0324,16.0243,16.0324,16000.0
2011-06-01 11:55:00,19.8,19.81,19.8,19.81,34000.0,16.0243,16.0324,16.0243,16.0324,34000.0
2011-06-01 12:00:00,19.81,19.82,19.8,19.8,10500.0,16.0324,16.0405,16.0243,16.0243,10500.0
2011-06-01 12:05:00,19.8,19.8,19.76,19.77,176000.0,16.0243,16.0243,15.9919,16.0,176000.0
2011-06-01 12:10:00,19.76,19.76,19.72,19.73,58500.0,15.9919,15.9919,15.9595,15.9676,58500.0
2011-06-01 12:15:00,19.73,19.74,19.7,19.71,62500.0,15.9676,15.9757,15.9433,15.9514,62500.0
2011-06-01 12:20:00,19.71,19.72,19.7,19.72,63000.0,15.9514,15.9595,15.9433,15.9595,63000.0
2011-06-01 12:25:00,19.72,19.73,19.71,19.71,25000.0,15.9595,15.9676,15.9514,15.9514,25000.0
2011-06-01 12:30:00,19.72,19.73,19.72,19.73,11500.0,15.9595,15.9676,15.9595,15.9676,11500.0
2011-06-01 12:35:00,19.73,19.74,19.72,19.74,16500.0,15.9676,15.9757,15.9595,15.9757,16500.0
2011-06-01 12:40:00,19.74,19.75,19.72,19.73,13000.0,15.9757,15.9838,15.9595,15.9676,13000.0
2011-06-01 12:45:00,19.73,19.73,19.72,19.73,16000.0,15.9676,15.9676,15.9595,15.9676,16000.0
2011-06-01 12:50:00,19.73,19.73,19.72,19.73,12000.0,15.9676,15.9676,15.9595,15.9676,12000.0
2011-06-01 12:55:00,19.72,19.72,19.7,19.71,29500.0,15.9595,15.9595,15.9433,15.9514,29500.0
2011-06-01 13:00:00,19.71,19.73,19.71,19.73,19500.0,15.9514,15.9676,15.9514,15.9676,19500.0
2011-06-01 13:05:00,19.72,19.72,19.71,19.71,23000.0,15.9595,15.9595,15.9514,15.9514,23000.0
2011-06-01 13:10:00,19.71,19.71,19.67,19.67,86000.0,15.9514,15.9514,15.9191,15.9191,86000.0
2011-06-01 13:15:00,19.67,19.68,19.66,19.68,33000.0,15.9191,15.9272,15.911,15.9272,33000.0
2011-06-01 13:20:00,19.67,19.68,19.65,19.66,45500.0,15.9191,15.9272,15.9029,15.911,45500.0
2011-06-01 13:25:00,19.65,19.66,19.63,19.64,111500.0,15.9029,15.911,15.8867,15.8948,111500.0
2011-06-01 13:30:00,19.64,19.66,19.62,19.65,510500.0,15.8948,15.911,15.8786,15.9029,510500.0
2011-06-01 13:35:00,19.65,19.67,19.64,19.67,85000.0,15.9029,15.9191,15.8948,15.9191,85000.0
2011-06-01 13:40:00,19.66,19.68,19.66,19.68,65500.0,15.911,15.9272,15.911,15.9272,65500.0
2011-06-01 13:45:00,19.68,19.68,19.67,19.67,23500.0,15.9272,15.9272,15.9191,15.9191,23500.0
2011-06-01 13:50:00,19.67,19.67,19.66,19.66,17500.0,15.9191,15.9191,15.911,15.911,17500.0
2011-06-01 13:55:00,19.68,19.69,19.68,19.69,1500.0,15.9272,15.9352,15.9272,15.9352,1500.0
2011-06-01 14:00:00,19.68,19.68,19.66,19.67,20000.0,15.9272,15.9272,15.911,15.9191,20000.0
2011-06-01 14:05:00,19.66,19.67,19.65,19.66,182500.0,15.911,15.9191,15.9029,15.911,182500.0
2011-06-01 14:10:00,19.66,19.66,19.63,19.64,130500.0,15.911,15.911,15.8867,15.8948,130500.0
2011-06-01 14:15:00,19.64,19.65,19.63,19.65,78500.0,15.8948,15.9029,15.8867,15.9029,78500.0
2011-06-01 14:20:00,19.66,19.66,19.64,19.64,40000.0,15.911,15.911,15.8948,15.8948,40000.0
2011-06-01 14:25:00,19.64,19.65,19.62,19.62,58500.0,15.8948,15.9029,15.8786,15.8786,58500.0
2011-06-01 14:30:00,19.62,19.62,19.6,19.61,127500.0,15.8786,15.8786,15.8624,15.8705,127500.0
2011-06-01 14:35:00,19.6,19.63,19.6,19.63,90500.0,15.8624,15.8867,15.8624,15.8867,90500.0
2011-06-01 14:40:00,19.62,19.62,19.59,19.6,85000.0,15.8786,15.8786,15.8543,15.8624,85000.0
2011-06-01 14:45:00,19.6,19.62,19.59,19.6,131000.0,15.8624,15.8786,15.8543,15.8624,131000.0
2011-06-01 14:50:00,19.6,19.61,19.59,19.61,26500.0,15.8624,15.8705,15.8543,15.8705,26500.0
2011-06-01 14:55:00,19.61,19.61,19.6,19.61,1018000.0,15.8705,15.8705,15.8624,15.8705,1018000.0
2011-06-01 15:00:00,19.61,19.62,19.59,19.62,47000.0,15.8705,15.8786,15.8543,15.8786,47000.0
2011-06-01 15:05:00,19.61,19.63,19.6,19.62,43500.0,15.8705,15.8867,15.8624,15.8786,43500.0
2011-06-01 15:10:00,19.61,19.62,19.59,19.59,61000.0,15.8705,15.8786,15.8543,15.8543,61000.0
2011-06-01 15:15:00,19.59,19.6,19.58,19.59,53000.0,15.8543,15.8624,15.8462,15.8543,53000.0
2011-06-01 15:20:00,19.59,19.6,19.56,19.57,1846000.0,15.8543,15.8624,15.83,15.8381,1846000.0
2011-06-01 15:25:00,19.56,19.58,19.56,19.58,98500.0,15.83,15.8462,15.83,15.8462,98500.0
2011-06-01 15:30:00,19.58,19.58,19.57,19.58,124000.0,15.8462,15.8462,15.8381,15.8462,124000.0
2011-06-01 15:35:00,19.58,19.58,19.57,19.57,124000.0,15.8462,15.8462,15.8381,15.8381,124000.0
2011-06-01 15:40:00,19.57,19.57,19.53,19.53,146000.0,15.8381,15.8381,15.8058,15.8058,146000.0
2011-06-01 15:45:00,19.53,19.54,19.5,19.51,377500.0,15.8058,15.8139,15.7815,15.7896,377500.0
2011-06-01 15:50:00,19.51,19.51,19.49,19.51,348000.0,15.7896,15.7896,15.7734,15.7896,348000.0
2011-06-01 15:55:00,19.51,19.52,19.5,19.51,377500.0,15.7896,15.7977,15.7815,15.7896,377500.0
2011-06-02 09:30:00,19.54,19.58,19.53,19.57,84000.0,15.8139,15.8462,15.8058,15.8381,84000.0
2011-06-02 09:35:00,19.57,19.61,19.56,19.57,124500.0,15.8381,15.8705,15.83,15.8381,124500.0
2011-06-02 09:40:00,19.57,19.57,19.51,19.51,63000.0,15.8381,15.8381,15.7896,15.7896,63000.0
2011-06-02 09:45:00,19.51,19.53,19.47,19.49,111500.0,15.7896,15.8058,15.7572,15.7734,111500.0
2011-06-02 09:50:00,19.49,19.56,19.48,19.55,73000.0,15.7734,15.83,15.7653,15.8219,73000.0
2011-06-02 09:55:00,19.56,19.58,19.56,19.58,19000.0,15.83,15.8462,15.83,15.8462,19000.0
2011-06-02 10:00:00,19.6,19.62,19.57,19.61,55000.0,15.8624,15.8786,15.8381,15.8705,55000.0
2011-06-02 10:05:00,19.61,19.62,19.59,19.6,39000.0,15.8705,15.8786,15.8543,15.8624,39000.0
2011-06-02 10:10:00,19.59,19.62,19.58,19.58,47500.0,15.8543,15.8786,15.8462,15.8462,47500.0
2011-06-02 10:15:00,19.58,19.59,19.56,19.57,32000.0,15.8462,15.8543,15.83,15.8381,32000.0
2011-06-02 10:20:00,19.55,19.56,19.54,19.54,23000.0,15.8219,15.83,15.8139,15.8139,23000.0
2011-06-02 10:25:00,19.54,19.55,19.54,19.55,10000.0,15.8139,15.8219,15.8139,15.8219,10000.0
2011-06-02 10:30:00,19.56,19.59,19.55,19.59,18000.0,15.83,15.8543,15.8219,15.8543,18000.0
2011-06-02 10:35:00,19.58,19.59,19.57,19.59,22000.0,15.8462,15.8543,15.8381,15.8543,22000.0
2011-06-02 10:40:00,19.59,19.6,19.57,19.59,46500.0,15.8543,15.8624,15.8381,15.8543,46500.0
2011-06-02 10:45:00,19.58,19.59,19.57,19.58,65500.0,15.8462,15.8543,15.8381,15.8462,65500.0
2011-06-02 10:50:00,19.57,19.58,19.54,19.56,89000.0,15.8381,15.8462,15.8139,15.83,89000.0
2011-06-02 10:55:00,19.55,19.56,19.54,19.54,50000.0,15.8219,15.83,15.8139,15.8139,50000.0
2011-06-02 11:00:00,19.54,19.55,19.53,19.55,64500.0,15.8139,15.8219,15.8058,15.8219,64500.0
2011-06-02 11:05:00,19.55,19.55,19.51,19.52,64000.0,15.8219,15.8219,15.7896,15.7977,64000.0
2011-06-02 11:10:00,19.51,19.51,19.49,19.5,60500.0,15.7896,15.7896,15.7734,15.7815,60500.0
2011-06-02 11:15:00,19.49,19.51,19.49,19.5,4500.0,15.7734,15.7896,15.7734,15.7815,4500.0
2011-06-02 11:20:00,19.51,19.51,19.48,19.49,58000.0,15.7896,15.7896,15.7653,15.7734,58000.0
2011-06-02 11:25:00,19.49,19.49,19.46,19.47,50000.0,15.7734,15.7734,15.7491,15.7572,50000.0
2011-06-02 11:30:00,19.46,19.46,19.43,19.43,73000.0,15.7491,15.7491,15.7248,15.7248,73000.0
2011-06-02 11:35:00,19.43,19.45,19.42,19.42,31500.0,15.7248,15.741,15.7167,15.7167,31500.0
2011-06-02 11:40:00,19.41,19.44,19.41,19.43,24000.0,15.7086,15.7329,15.7086,15.7248,24000.0
2011-06-02 11:45:00,19.43,19.43,19.4,19.41,67000.0,15.7248,15.7248,15.7006,15.7086,67000.0
2011-06-02 11:50:00,19.41,19.42,19.4,19.42,73000.0,15.7086,15.7167,15.7006,15.7167,73000.0
2011-06-02 11:55:00,19.42,19.44,19.42,19.44,15000.0,15.7167,15.7329,15.7167,15.7329,15000.0
2011-06-02 12:00:00,19.43,19.44,19.43,19.43,12000.0,15.7248,15.7329,15.7248,15.7248,12000.0
2011-06-02 12:05:00,19.42,19.42,19.4,19.41,37000.0,15.7167,15.7167,15.7006,15.7086,37000.0
2011-06-02 12:10:00,19.4,19.41,19.4,19.4,31500.0,15.7006,15.7086,15.7006,15.7006,31500.0
2011-06-02 12:15:00,19.42,19.44,19.41,19.44,25000.0,15.7167,15.7329,15.7086,15.7329,25000.0
2011-06-02 12:20:00,19.44,19.45,19.43,19.43,38500.0,15.7329,15.741,15.7248,15.7248,38500.0
2011-06-02 12:25:00,19.43,19.43,19.42,19.43,50000.0,15.7248,15.7248,15.7167,15.7248,50000.0
2011-06-02 12:30:00,19.44,19.44,19.42,19.42,24000.0,15.7329,15.7329,15.7167,15.7167,24000.0
2011-06-02 12:35:00,19.42,19.42,19.4,19.41,22000.0,15.7167,15.7167,15.7006,15.7086,22000.0
2011-06-02 12:40:00,19.41,19.45,19.4,19.45,46500.0,15.7086,15.741,15.7006,15.741,46500.0
2011-06-02 12:45:00,19.45,19.45,19.44,19.45,66000.0,15.741,15.741,15.7329,15.741,66000.0
2011-06-02 12:50:00,19.45,19.49,19.45,19.48,22000.0,15.741,15.7734,15.741,15.7653,22000.0
2011-06-02 12:55:00,19.48,19.48,19.47,19.47,21500.0,15.7653,15.7653,15.7572,15.7572,21500.0
2011-06-02 13:00:00,19.48,19.5,19.48,19.49,29500.0,15.7653,15.7815,15.7653,15.7734,29500.0
2011-06-02 13:05:00,19.49,19.51,19.49,19.49,34000.0,15.7734,15.7896,15.7734,15.7734,34000.0
2011-06-02 13:10:00,19.49,19.49,19.47,19.47,23000.0,15.7734,15.7734,15.7572,15.7572,23000.0
2011-06-02 13:15:00,19.47,19.49,19.47,19.49,29500.0,15.7572,15.7734,15.7572,15.7734,29500.0
2011-06-02 13:20:00,19.49,19.49,19.48,19.48,41500.0,15.7734,15.7734,15.7653,15.7653,41500.0
2011-06-02 13:25:00,19.48,19.5,19.48,19.49,31000.0,15.7653,15.7815,15.7653,15.7734,31000.0
2011-06-02 13:30:00,19.49,19.49,19.46,19.47,77500.0,15.7734,15.7734,15.7491,15.7572,77500.0
2011-06-02 13:35:00,19.46,19.47,19.45,19.45,22500.0,15.7491,15.7572,15.741,15.741,22500.0
2011-06-02 13:40:00,19.45,19.46,19.45,19.46,48000.0,15.741,15.7491,15.741,15.7491,48000.0
2011-06-02 13:45:00,19.46,19.47,19.46,19.46,61000.0,15.7491,15.7572,15.7491,15.7491,61000.0
2011-06-02 13:50:00,19.45,19.46,19.44,19.46,54000.0,15.741,15.7491,15.7329,15.7491,54000.0
2011-06-02 13:55:00,19.46,19.5,19.46,19.5,52500.0,15.7491,15.7815,15.7491,15.7815,52500.0
2011-06-02 14:00:00,19.49,19.51,19.49,19.5,34000.0,15.7734,15.7896,15.7734,15.7815,34000.0
2011-06-02 14:05:00,19.5,19.5,19.49,19.49,28000.0,15.7815,15.7815,15.7734,15.7734,28000.0
2011-06-02 14:10:00,19.49,19.51,19.49,19.51,61000.0,15.7734,15.7896,15.7734,15.7896,61000.0
2011-06-02 14:15:00,19.51,19.52,19.45,19.45,93000.0,15.7896,15.7977,15.741,15.741,93000.0
2011-06-02 14:20:00,19.45,19.46,19.44,19.45,82500.0,15.741,15.7491,15.7329,15.741,82500.0
2011-06-02 14:25:00,19.45,19.47,19.45,19.46,70500.0,15.741,15.7572,15.741,15.7491,70500.0
2011-06-02 14:30:00,19.46,19.49,19.46,19.49,31000.0,15.7491,15.7734,15.7491,15.7734,31000.0
2011-06-02 14:35:00,19.49,19.5,19.49,19.49,26000.0,15.7734,15.7815,15.7734,15.7734,26000.0
2011-06-02 14:40:00,19.5,19.51,19.49,19.49,20000.0,15.7815,15.7896,15.7734,15.7734,20000.0
2011-06-02 14:45:00,19.49,19.51,19.49,19.51,36000.0,15.7734,15.7896,15.7734,15.7896,36000.0
2011-06-02 14:50:00,19.51,19.51,19.5,19.51,135500.0,15.7896,15.7896,15.7815,15.7896,135500.0
2011-06-02 14:55:00,19.51,19.51,19.5,19.51,19000.0,15.7896,15.7896,15.7815,15.7896,19000.0
2011-06-02 15:00:00,19.52,19.53,19.5,19.52,59000.0,15.7977,15.8058,15.7815,15.7977,59000.0
2011-06-02 15:05:00,19.52,19.52,19.5,19.5,62500.0,15.7977,15.7977,15.7815,15.7815,62500.0
2011-06-02 15:10:00,19.5,19.51,19.5,19.51,54500.0,15.7815,15.7896,15.7815,15.7896,54500.0
2011-06-02 15:15:00,19.5,19.51,19.49,19.5,60500.0,15.7815,15.7896,15.7734,15.7815,60500.0
2011-06-02 15:20:00,19.5,19.51,19.5,19.5,36500.0,15.7815,15.7896,15.7815,15.7815,36500.0
2011-06-02 15:25:00,19.5,19.5,19.49,19.5,39500.0,15.7815,15.7815,15.7734,15.7815,39500.0
2011-06-02 15:30:00,19.5,19.51,19.48,19.49,113500.0,15.7815,15.7896,15.7653,15.7734,113500.0
2011-06-02 15:35:00,19.49,19.49,19.48,19.48,55500.0,15.7734,15.7734,15.7653,15.7653,55500.0
2011-06-02 15:40:00,19.48,19.5,19.48,19.49,72500.0,15.7653,15.7815,15.7653,15.7734,72500.0
2011-06-02 15:45:00,19.49,19.5,19.48,19.48,57000.0,15.7734,15.7815,15.7653,15.7653,57000.0
2011-06-02 15:50:00,19.47,19.47,19.46,19.46,18500.0,15.7572,15.7572,15.7491,15.7491,18500.0
2011-06-02 15:55:00,19.47,19.49,19.47,19.48,95500.0,15.7572,15.7734,15.7572,15.7653,95500.0
2011-06-03 09:30:00,19.21,19.22,19.2,19.22,219500.0,15.5468,15.5549,15.5387,15.5549,219500.0
2011-06-03 09:35:00,19.21,19.24,19.21,19.23,105500.0,15.5468,15.5711,15.5468,15.563,105500.0
2011-06-03 09:40:00,19.24,19.25,19.23,19.25,35500.0,15.5711,15.5792,15.563,15.5792,35500.0
2011-06-03 09:45:00,19.27,19.28,19.25,19.26,76000.0,15.5953,15.6034,15.5792,15.5872,76000.0
2011-06-03 09:50:00,19.26,19.28,19.24,19.24,32500.0,15.5872,15.6034,15.5711,15.5711,32500.0
2011-06-03 09:55:00,19.24,19.28,19.24,19.27,23500.0,15.5711,15.6034,15.5711,15.5953,23500.0
2011-06-03 10:00:00,19.27,19.33,19.27,19.32,90000.0,15.5953,15.6439,15.5953,15.6358,90000.0
2011-06-03 10:05:00,19.33,19.33,19.3,19.32,73000.0,15.6439,15.6439,15.6196,15.6358,73000.0
2011-06-03 10:10:00,19.32,19.34,19.31,19.31,81500.0,15.6358,15.652,15.6277,15.6277,81500.0
2011-06-03 10:15:00,19.31,19.32,19.3,19.31,43500.0,15.6277,15.6358,15.6196,15.6277,43500.0
2011-06-03 10:20:00,19.31,19.31,19.29,19.29,41000.0,15.6277,15.6277,15.6115,15.6115,41000.0
2011-06-03 10:25:00,19.3,19.36,19.3,19.35,30500.0,15.6196,15.6682,15.6196,15.6601,30500.0
2011-06-03 10:30:00,19.35,19.39,19.35,19.39,57500.0,15.6601,15.6925,15.6601,15.6925,57500.0
2011-06-03 10:35:00,19.4,19.4,19.37,19.39,191000.0,15.7006,15.7006,15.6763,15.6925,191000.0
2011-06-03 10:40:00,19.38,19.41,19.38,19.41,113500.0,15.6844,15.7086,15.6844,15.7086,113500.0
2011-06-03 10:45:00,19.41,19.43,19.41,19.41,69000.0,15.7086,15.7248,15.7086,15.7086,69000.0
2011-06-03 10:50:00,19.41,19.42,19.37,19.38,56500.0,15.7086,15.7167,15.6763,15.6844,56500.0
2011-06-03 10:55:00,19.38,19.39,19.38,19.38,44000.0,15.6844,15.6925,15.6844,15.6844,44000.0
2011-06-03 11:00:00,19.38,19.39,19.37,19.39,73500.0,15.6844,15.6925,15.6763,15.6925,73500.0
2011-06-03 11:05:00,19.39,19.39,19.35,19.35,84500.0,15.6925,15.6925,15.6601,15.6601,84500.0
2011-06-03 11:10:00,19.35,19.36,19.35,19.35,41500.0,15.6601,15.6682,15.6601,15.6601,41500.0
2011-06-03 11:15:00,19.36,19.36,19.31,19.32,83500.0,15.6682,15.6682,15.6277,15.6358,83500.0
2011-06-03 11:20:00,19.32,19.35,19.32,19.34,51500.0,15.6358,15.6601,15.6358,15.652,51500.0
2011-06-03 11:25:00,19.33,19.34,19.31,19.32,60000.0,15.6439,15.652,15.6277,15.6358,60000.0
2011-06-03 11:30:00,19.32,19.34,19.32,19.32,209500.0,15.6358,15.652,15.6358,15.6358,209500.0
2011-06-03 11:35:00,19.31,19.32,19.29,19.29,61000.0,15.6277,15.6358,15.6115,15.6115,61000.0
2011-06-03 11:40:00,19.29,19.31,19.29,19.31,47000.0,15.6115,15.6277,15.6115,15.6277,47000.0
2011-06-03 11:45:00,19.31,19.32,19.3,19.32,15000.0,15.6277,15.6358,15.6196,15.6358,15000.0
2011-06-03 11:50:00,19.32,19.35,19.32,19.34,27000.0,15.6358,15.6601,15.6358,15.652,27000.0
2011-06-03 11:55:00,19.34,19.35,19.34,19.34,26500.0,15.652,15.6601,15.652,15.652,26500.0
2011-06-03 12:00:00,19.35,19.37,19.34,19.34,34000.0,15.6601,15.6763,15.652,15.652,34000.0
2011-06-03 12:05:00,19.33,19.34,19.33,19.33,14500.0,15.6439,15.652,15.6439,15.6439,14500.0
2011-06-03 12:10:00,19.33,19.35,19.33,19.34,15500.0,15.6439,15.6601,15.6439,15.652,15500.0
2011-06-03 12:15:00,19.34,19.35,19.33,19.35,22500.0,15.652,15.6601,15.6439,15.6601,22500.0
2011-06-03 12:20:00,19.36,19.36,19.35,19.36,14500.0,15.6682,15.6682,15.6601,15.6682,14500.0
2011-06-03 12:25:00,19.36,19.36,19.36,19.36,11500.0,15.6682,15.6682,15.6682,15.6682,11500.0
2011-06-03 12:30:00,19.36,19.36,19.35,19.36,40500.0,15.6682,15.6682,15.6601,15.6682,40500.0
2011-06-03 12:35:00,19.36,19.39,19.35,19.38,85000.0,15.6682,15.6925,15.6601,15.6844,85000.0
2011-06-03 12:40:00,19.37,19.39,19.37,19.39,75500.0,15.6763,15.6925,15.6763,15.6925,75500.0
2011-06-03 12:45:00,19.39,19.4,19.39,19.4,31000.0,15.6925,15.7006,15.6925,15.7006,31000.0
2011-06-03 12:50:00,19.4,19.4,19.39,19.4,15500.0,15.7006,15.7006,15.6925,15.7006,15500.0
2011-06-03 12:55:00,19.39,19.39,19.38,19.39,12000.0,15.6925,15.6925,15.6844,15.6925,12000.0
2011-06-03 13:00:00,19.38,19.38,19.38,19.38,15000.0,15.6844,15.6844,15.6844,15.6844,15000.0
2011-06-03 13:05:00,19.38,19.39,19.38,19.39,21000.0,15.6844,15.6925,15.6844,15.6925,21000.0
2011-06-03 13:10:00,19.38,19.39,19.37,19.38,14500.0,15.6844,15.6925,15.6763,15.6844,14500.0
2011-06-03 13:15:00,19.38,19.39,19.38,19.38,25000.0,15.6844,15.6925,15.6844,15.6844,25000.0
2011-06-03 13:20:00,19.38,19.39,19.37,19.38,34500.0,15.6844,15.6925,15.6763,15.6844,34500.0
2011-06-03 13:25:00,19.37,19.37,19.36,19.36,25500.0,15.6763,15.6763,15.6682,15.6682,25500.0
2011-06-03 13:30:00,19.37,19.37,19.35,19.35,18500.0,15.6763,15.6763,15.6601,15.6601,18500.0
2011-06-03 13:35:00,19.35,19.36,19.35,19.36,19000.0,15.6601,15.6682,15.6601,15.6682,19000.0
2011-06-03 13:40:00,19.36,19.37,19.36,19.36,18000.0,15.6682,15.6763,15.6682,15.6682,18000.0
2011-06-03 13:45:00,19.36,19.37,19.36,19.37,14500.0,15.6682,15.6763,15.6682,15.6763,14500.0
2011-06-03 13:50:00,19.37,19.37,19.36,19.37,14000.0,15.6763,15.6763,15.6682,15.6763,14000.0
2011-06-03 13:55:00,19.37,19.37,19.34,19.34,45000.0,15.6763,15.6763,15.652,15.652,45000.0
2011-06-03 14:00:00,19.34,19.34,19.33,19.34,33000.0,15.652,15.652,15.6439,15.652,33000.0
2011-06-03 14:05:00,19.33,19.34,19.33,19.33,19500.0,15.6439,15.652,15.6439,15.6439,19500.0
2011-06-03 14:10:00,19.33,19.34,19.31,19.32,30000.0,15.6439,15.652,15.6277,15.6358,30000.0
2011-06-03 14:15:00,19.32,19.33,19.32,19.33,23500.0,15.6358,15.6439,15.6358,15.6439,23500.0
2011-06-03 14:20:00,19.33,19.33,19.32,19.32,37000.0,15.6439,15.6439,15.6358,15.6358,37000.0
2011-06-03 14:25:00,19.32,19.33,19.31,19.31,48500.0,15.6358,15.6439,15.6277,15.6277,48500.0
2011-06-03 14:30:00,19.31,19.32,19.3,19.31,84000.0,15.6277,15.6358,15.6196,15.6277,84000.0
2011-06-03 14:35:00,19.31,19.32,19.3,19.3,17000.0,15.6277,15.6358,15.6196,15.6196,17000.0
2011-06-03 14:40:00,19.29,19.31,19.29,19.31,22000.0,15.6115,15.6277,15.6115,15.6277,22000.0
2011-06-03 14:45:00,19.31,19.31,19.29,19.3,67000.0,15.6277,15.6277,15.6115,15.6196,67000.0
2011-06-03 14:50:00,19.3,19.3,19.28,19.29,105500.0,15.6196,15.6196,15.6034,15.6115,105500.0
2011-06-03 14:55:00,19.28,19.29,19.26,19.26,18500.0,15.6034,15.6115,15.5872,15.5872,18500.0
2011-06-03 15:00:00,19.26,19.27,19.25,19.26,54500.0,15.5872,15.5953,15.5792,15.5872,54500.0
2011-06-03 15:05:00,19.25,19.25,19.23,19.23,41000.0,15.5792,15.5792,15.563,15.563,41000.0
2011-06-03 15:10:00,19.24,19.24,19.22,19.23,111000.0,15.5711,15.5711,15.5549,15.563,111000.0
2011-06-03 15:15:00,19.23,19.24,19.22,19.22,69000.0,15.563,15.5711,15.5549,15.5549,69000.0
2011-06-03 15:20:00,19.22,19.24,19.22,19.23,83500.0,15.5549,15.5711,15.5549,15.563,83500.0
2011-06-03 15:25:00,19.23,19.24,19.22,19.24,80500.0,15.563,15.5711,15.5549,15.5711,80500.0
2011-06-03 15:30:00,19.24,19.27,19.24,19.26,83500.0,15.5711,15.5953,15.5711,15.5872,83500.0
2011-06-03 15:35:00,19.26,19.28,19.25,19.28,74000.0,15.5872,15.6034,15.5792,15.6034,74000.0
2011-06-03 15:40:00,19.28,19.29,19.26,19.26,142000.0,15.6034,15.6115,15.5872,15.5872,142000.0
2011-06-03 15:45:00,19.26,19.26,19.24,19.25,43500.0,15.5872,15.5872,15.5711,15.5792,43500.0
2011-06-03 15:50:00,19.25,19.25,19.22,19.22,90000.0,15.5792,15.5792,15.5549,15.5549,90000.0
2011-06-03 15:55:00,19.22,19.24,19.22,19.22,89500.0,15.5549,15.5711,15.5549,15.5549,89500.0
2011-06-06 09:30:00,19.2,19.21,19.18,19.19,584000.0,15.5387,15.5468,15.5225,15.5306,584000.0
2011-06-06 09:35:00,19.19,19.23,19.19,19.22,284000.0,15.5306,15.563,15.5306,15.5549,284000.0
2011-06-06 09:40:00,19.22,19.23,19.18,19.2,113000.0,15.5549,15.563,15.5225,15.5387,113000.0
2011-06-06 09:45:00,19.19,19.2,19.15,19.16,19500.0,15.5306,15.5387,15.4982,15.5063,19500.0
2011-06-06 09:50:00,19.15,19.16,19.14,19.16,14000.0,15.4982,15.5063,15.4901,15.5063,14000.0
2011-06-06 09:55:00,19.15,19.15,19.13,19.14,24500.0,15.4982,15.4982,15.482,15.4901,24500.0
2011-06-06 10:00:00,19.15,19.15,19.1,19.1,37500.0,15.4982,15.4982,15.4578,15.4578,37500.0
2011-06-06 10:05:00,19.1,19.1,19.06,19.07,47500.0,15.4578,15.4578,15.4254,15.4335,47500.0
2011-06-06 10:10:00,19.07,19.08,19.07,19.08,12000.0,15.4335,15.4416,15.4335,15.4416,12000.0
2011-06-06 10:15:00,19.07,19.07,19.04,19.06,41500.0,15.4335,15.4335,15.4092,15.4254,41500.0
2011-06-06 10:20:00,19.04,19.08,19.03,19.08,32500.0,15.4092,15.4416,15.4011,15.4416,32500.0
2011-06-06 10:25:00,19.07,19.09,19.07,19.09,48000.0,15.4335,15.4497,15.4335,15.4497,48000.0
2011-06-06 10:30:00,19.09,19.1,19.08,19.09,33500.0,15.4497,15.4578,15.4416,15.4497,33500.0
2011-06-06 10:35:00,19.08,19.09,19.07,19.07,6500.0,15.4416,15.4497,15.4335,15.4335,6500.0
2011-06-06 10:40:00,19.07,19.07,19.05,19.05,158500.0,15.4335,15.4335,15.4173,15.4173,158500.0
2011-06-06 10:45:00,19.05,19.05,19.03,19.04,30000.0,15.4173,15.4173,15.4011,15.4092,30000.0
2011-06-06 10:50:00,19.05,19.07,19.05,19.06,15500.0,15.4173,15.4335,15.4173,15.4254,15500.0
2011-06-06 10:55:00,19.05,19.06,19.04,19.05,12000.0,15.4173,15.4254,15.4092,15.4173,12000.0
2011-06-06 11:00:00,19.05,19.08,19.05,19.08,335000.0,15.4173,15.4416,15.4173,15.4416,335000.0
2011-06-06 11:05:00,19.08,19.08,19.07,19.08,74000.0,15.4416,15.4416,15.4335,15.4416,74000.0
2011-06-06 11:10:00,19.09,19.1,19.08,19.09,121000.0,15.4497,15.4578,15.4416,15.4497,121000.0
2011-06-06 11:15:00,19.09,19.1,19.08,19.08,64000.0,15.4497,15.4578,15.4416,15.4416,64000.0
2011-06-06 11:20:00,19.09,19.11,19.09,19.11,12000.0,15.4497,15.4659,15.4497,15.4659,12000.0
2011-06-06 11:25:00,19.11,19.11,19.11,19.11,5000.0,15.4659,15.4659,15.4659,15.4659,5000.0
2011-06-06 11:30:00,19.11,19.11,19.1,19.11,22000.0,15.4659,15.4659,15.4578,15.4659,22000.0
2011-06-06 11:35:00,19.11,19.13,19.11,19.12,13000.0,15.4659,15.482,15.4659,15.4739,13000.0
2011-06-06 11:40:00,19.12,19.12,19.1,19.1,11500.0,15.4739,15.4739,15.4578,15.4578,11500.0
2011-06-06 11:45:00,19.1,19.1,19.09,19.1,20500.0,15.4578,15.4578,15.4497,15.4578,20500.0
2011-06-06 11:50:00,19.09,19.11,19.09,19.11,43500.0,15.4497,15.4659,15.4497,15.4659,43500.0
2011-06-06 11:55:00,19.1,19.11,19.1,19.1,31000.0,15.4578,15.4659,15.4578,15.4578,31000.0
2011-06-06 12:00:00,19.1,19.1,19.08,19.08,48000.0,15.4578,15.4578,15.4416,15.4416,48000.0
2011-06-06 12:05:00,19.08,19.11,19.08,19.11,15500.0,15.4416,15.4659,15.4416,15.4659,15500.0
2011-06-06 12:10:00,19.1,19.1,19.08,19.09,15000.0,15.4578,15.4578,15.4416,15.4497,15000.0
2011-06-06 12:15:00,19.1,19.1,19.09,19.09,20000.0,15.4578,15.4578,15.4497,15.4497,20000.0
2011-06-06 12:20:00,19.09,19.1,19.09,19.1,13000.0,15.4497,15.4578,15.4497,15.4578,13000.0
2011-06-06 12:25:00,19.1,19.1,19.09,19.09,6500.0,15.4578,15.4578,15.4497,15.4497,6500.0
2011-06-06 12:30:00,19.09,19.09,19.09,19.09,3500.0,15.4497,15.4497,15.4497,15.4497,3500.0
2011-06-06 12:35:00,19.09,19.1,19.09,19.09,9500.0,15.4497,15.4578,15.4497,15.4497,9500.0
2011-06-06 12:40:00,19.09,19.09,19.08,19.08,5500.0,15.4497,15.4497,15.4416,15.4416,5500.0
2011-06-06 12:45:00,19.08,19.08,19.07,19.07,8500.0,15.4416,15.4416,15.4335,15.4335,8500.0
2011-06-06 12:50:00,19.07,19.07,19.07,19.07,17500.0,15.4335,15.4335,15.4335,15.4335,17500.0
2011-06-06 12:55:00,19.08,19.08,19.07,19.08,9500.0,15.4416,15.4416,15.4335,15.4416,9500.0
2011-06-06 13:00:00,19.08,19.08,19.06,19.06,23000.0,15.4416,15.4416,15.4254,15.4254,23000.0
2011-06-06 13:05:00,19.06,19.07,19.06,19.07,12000.0,15.4254,15.4335,15.4254,15.4335,12000.0
2011-06-06 13:10:00,19.07,19.09,19.07,19.09,15500.0,15.4335,15.4497,15.4335,15.4497,15500.0
2011-06-06 13:15:00,19.1,19.1,19.08,19.09,25500.0,15.4578,15.4578,15.4416,15.4497,25500.0
2011-06-06 13:20:00,19.09,19.09,19.07,19.07,7000.0,15.4497,15.4497,15.4335,15.4335,7000.0
2011-06-06 13:25:00,19.07,19.07,19.07,19.07,11500.0,15.4335,15.4335,15.4335,15.4335,11500.0
2011-06-06 13:30:00,19.07,19.07,19.04,19.05,20000.0,15.4335,15.4335,15.4092,15.4173,20000.0
2011-06-06 13:35:00,19.05,19.06,19.05,19.05,8000.0,15.4173,15.4254,15.4173,15.4173,8000.0
2011-06-06 13:40:00,19.05,19.06,19.03,19.03,160500.0,15.4173,15.4254,15.4011,15.4011,160500.0
2011-06-06 13:45:00,19.03,19.04,19.01,19.04,49000.0,15.4011,15.4092,15.3849,15.4092,49000.0
2011-06-06 13:50:00,19.04,19.06,19.04,19.04,33500.0,15.4092,15.4254,15.4092,15.4092,33500.0
2011-06-06 13:55:00,19.05,19.05,19.04,19.04,10500.0,15.4173,15.4173,15.4092,15.4092,10500.0
2011-06-06 14:00:00,19.05,19.06,19.04,19.04,37000.0,15.4173,15.4254,15.4092,15.4092,37000.0
2011-06-06 14:05:00,19.05,19.07,19.03,19.07,83000.0,15.4173,15.4335,15.4011,15.4335,83000.0
2011-06-06 14:10:00,19.06,19.06,19.05,19.06,14500.0,15.4254,15.4254,15.4173,15.4254,14500.0
2011-06-06 14:15:00,19.06,19.06,19.05,19.05,18500.0,15.4254,15.4254,15.4173,15.4173,18500.0
2011-06-06 14:20:00,19.05,19.07,19.05,19.06,14000.0,15.4173,15.4335,15.4173,15.4254,14000.0
2011-06-06 14:25:00,19.06,19.06,19.04,19.04,12500.0,15.4254,15.4254,15.4092,15.4092,12500.0
2011-06-06 14:30:00,19.04,19.06,19.04,19.05,14500.0,15.4092,15.4254,15.4092,15.4173,14500.0
2011-06-06 14:35:00,19.06,19.06,19.04,19.04,13000.0,15.4254,15.4254,15.4092,15.4092,13000.0
2011-06-06 14:40:00,19.03,19.05,19.02,19.04,58500.0,15.4011,15.4173,15.393,15.4092,58500.0
2011-06-06 14:45:00,19.05,19.05,19.02,19.03,66000.0,15.4173,15.4173,15.393,15.4011,66000.0
2011-06-06 14:50:00,19.04,19.04,19.01,19.02,70500.0,15.4092,15.4092,15.3849,15.393,70500.0
2011-06-06 14:55:00,19.01,19.01,18.99,19.01,271500.0,15.3849,15.3849,15.3687,15.3849,271500.0
2011-06-06 15:00:00,19.01,19.02,19.0,19.0,57000.0,15.3849,15.393,15.3768,15.3768,57000.0
2011-06-06 15:05:00,19.0,19.0,18.98,18.98,30500.0,15.3768,15.3768,15.3606,15.3606,30500.0
2011-06-06 15:10:00,18.98,18.98,18.95,18.96,196000.0,15.3606,15.3606,15.3364,15.3445,196000.0
2011-06-06 15:15:00,18.96,18.97,18.95,18.96,47000.0,15.3445,15.3525,15.3364,15.3445,47000.0
2011-06-06 15:20:00,18.96,18.96,18.95,18.95,49500.0,15.3445,15.3445,15.3364,15.3364,49500.0
2011-06-06 15:25:00,18.95,18.95,18.94,18.95,94500.0,15.3364,15.3364,15.3283,15.3364,94500.0
2011-06-06 15:30:00,18.95,18.99,18.95,18.99,34000.0,15.3364,15.3687,15.3364,15.3687,34000.0
2011-06-06 15:35:00,18.99,18.99,18.97,18.98,36500.0,15.3687,15.3687,15.3525,15.3606,36500.0
2011-06-06 15:40:00,18.98,19.0,18.97,18.98,116000.0,15.3606,15.3768,15.3525,15.3606,116000.0
2011-06-06 15:45:00,18.98,18.98,18.96,18.97,66000.0,15.3606,15.3606,15.3445,15.3525,66000.0
2011-06-06 15:50:00,18.97,18.97,18.94,18.96,45000.0,15.3525,15.3525,15.3283,15.3445,45000.0
2011-06-06 15:55:00,18.96,18.97,18.94,18.95,98500.0,15.3445,15.3525,15.3283,15.3364,98500.0
2011-06-07 09:30:00,19.04,19.05,19.03,19.03,290500.0,15.4092,15.4173,15.4011,15.4011,290500.0
2011-06-07 09:35:00,19.03,19.04,19.0,19.04,219500.0,15.4011,15.4092,15.3768,15.4092,219500.0
2011-06-07 09:40:00,19.03,19.03,19.01,19.01,19500.0,15.4011,15.4011,15.3849,15.3849,19500.0
2011-06-07 09:45:00,19.01,19.02,19.0,19.01,81500.0,15.3849,15.393,15.3768,15.3849,81500.0
2011-06-07 09:50:00,18.99,19.0,18.99,19.0,10500.0,15.3687,15.3768,15.3687,15.3768,10500.0
2011-06-07 09:55:00,19.0,19.04,19.0,19.03,57000.0,15.3768,15.4092,15.3768,15.4011,57000.0
2011-06-07 10:00:00,19.05,19.07,19.05,19.06,29000.0,15.4173,15.4335,15.4173,15.4254,29000.0
2011-06-07 10:05:00,19.06,19.09,19.06,19.09,95500.0,15.4254,15.4497,15.4254,15.4497,95500.0
2011-06-07 10:10:00,19.09,19.11,19.09,19.09,89500.0,15.4497,15.4659,15.4497,15.4497,89500.0
2011-06-07 10:15:00,19.1,19.12,19.1,19.1,35500.0,15.4578,15.4739,15.4578,15.4578,35500.0
2011-06-07 10:20:00,19.1,19.1,19.09,19.1,10500.0,15.4578,15.4578,15.4497,15.4578,10500.0
2011-06-07 10:25:00,19.11,19.11,19.07,19.08,24000.0,15.4659,15.4659,15.4335,15.4416,24000.0
2011-06-07 10:30:00,19.08,19.09,19.06,19.08,28500.0,15.4416,15.4497,15.4254,15.4416,28500.0
2011-06-07 10:35:00,19.09,19.12,19.09,19.12,48500.0,15.4497,15.4739,15.4497,15.4739,48500.0
2011-06-07 10:40:00,19.12,19.13,19.1,19.1,53000.0,15.4739,15.482,15.4578,15.4578,53000.0
2011-06-07 10:45:00,19.11,19.12,19.1,19.11,15500.0,15.4659,15.4739,15.4578,15.4659,15500.0
2011-06-07 10:50:00,19.11,19.12,19.11,19.11,21000.0,15.4659,15.4739,15.4659,15.4659,21000.0
2011-06-07 10:55:00,19.11,19.12,19.11,19.11,48500.0,15.4659,15.4739,15.4659,15.4659,48500.0
2011-06-07 11:00:00,19.12,19.12,19.09,19.09,88000.0,15.4739,15.4739,15.4497,15.4497,88000.0
2011-06-07 11:05:00,19.09,19.1,19.09,19.1,29500.0,15.4497,15.4578,15.4497,15.4578,29500.0
2011-06-07 11:10:00,19.1,19.1,19.08,19.08,34500.0,15.4578,15.4578,15.4416,15.4416,34500.0
2011-06-07 11:15:00,19.08,19.09,19.08,19.09,7000.0,15.4416,15.4497,15.4416,15.4497,7000.0
2011-06-07 11:20:00,19.08,19.1,19.08,19.08,20000.0,15.4416,15.4578,15.4416,15.4416,20000.0
2011-06-07 11:25:00,19.08,19.08,19.07,19.07,73500.0,15.4416,15.4416,15.4335,15.4335,73500.0
2011-06-07 11:30:00,19.07,19.07,19.06,19.06,70000.0,15.4335,15.4335,15.4254,15.4254,70000.0
2011-06-07 11:35:00,19.06,19.06,19.04,19.05,36000.0,15.4254,15.4254,15.4092,15.4173,36000.0
2011-06-07 11:40:00,19.05,19.07,19.05,19.06,80000.0,15.4173,15.4335,15.4173,15.4254,80000.0
2011-06-07 11:45:00,19.06,19.07,19.06,19.06,21000.0,15.4254,15.4335,15.4254,15.4254,21000.0
2011-06-07 11:50:00,19.06,19.08,19.06,19.08,20500.0,15.4254,15.4416,15.4254,15.4416,20500.0
2011-06-07 11:55:00,19.08,19.08,19.06,19.08,39000.0,15.4416,15.4416,15.4254,15.4416,39000.0
2011-06-07 12:00:00,19.08,19.09,19.08,19.08,23500.0,15.4416,15.4497,15.4416,15.4416,23500.0
2011-06-07 12:05:00,19.08,19.09,19.07,19.09,24500.0,15.4416,15.4497,15.4335,15.4497,24500.0
2011-06-07 12:10:00,19.09,19.09,19.08,19.08,14500.0,15.4497,15.4497,15.4416,15.4416,14500.0
2011-06-07 12:15:00,19.09,19.09,19.07,19.08,47500.0,15.4497,15.4497,15.4335,15.4416,47500.0
2011-06-07 12:20:00,19.08,19.09,19.08,19.09,16500.0,15.4416,15.4497,15.4416,15.4497,16500.0
2011-06-07 12:25:00,19.09,19.1,19.09,19.09,17000.0,15.4497,15.4578,15.4497,15.4497,17000.0
2011-06-07 12:30:00,19.09,19.09,19.09,19.09,16000.0,15.4497,15.4497,15.4497,15.4497,16000.0
2011-06-07 12:35:00,19.09,19.09,19.09,19.09,21000.0,15.4497,15.4497,15.4497,15.4497,21000.0
2011-06-07 12:40:00,19.09,19.09,19.07,19.08,32500.0,15.4497,15.4497,15.4335,15.4416,32500.0
2011-06-07 12:45:00,19.07,19.08,19.07,19.08,14000.0,15.4335,15.4416,15.4335,15.4416,14000.0
2011-06-07 12:50:00,19.08,19.1,19.08,19.1,20500.0,15.4416,15.4578,15.4416,15.4578,20500.0
2011-06-07 12:55:00,19.09,19.1,19.09,19.1,15500.0,15.4497,15.4578,15.4497,15.4578,15500.0
2011-06-07 13:00:00,19.1,19.11,19.09,19.11,23500.0,15.4578,15.4659,15.4497,15.4659,23500.0
2011-06-07 13:05:00,19.11,19.12,19.11,19.12,35500.0,15.4659,15.4739,15.4659,15.4739,35500.0
2011-06-07 13:10:00,19.12,19.13,19.12,19.12,43000.0,15.4739,15.482,15.4739,15.4739,43000.0
2011-06-07 13:15:00,19.12,19.12,19.11,19.12,20000.0,15.4739,15.4739,15.4659,15.4739,20000.0
2011-06-07 13:20:00,19.11,19.11,19.1,19.1,30500.0,15.4659,15.4659,15.4578,15.4578,30500.0
2011-06-07 13:25:00,19.11,19.11,19.1,19.1,19500.0,15.4659,15.4659,15.4578,15.4578,19500.0
2011-06-07 13:30:00,19.11,19.12,19.11,19.12,16500.0,15.4659,15.4739,15.4659,15.4739,16500.0
2011-06-07 13:35:00,19.12,19.12,19.11,19.12,15500.0,15.4739,15.4739,15.4659,15.4739,15500.0
2011-06-07 13:40:00,19.12,19.12,19.12,19.12,3500.0,15.4739,15.4739,15.4739,15.4739,3500.0
2011-06-07 13:45:00,19.12,19.12,19.11,19.11,11500.0,15.4739,15.4739,15.4659,15.4659,11500.0
2011-06-07 13:50:00,19.11,19.12,19.11,19.12,16500.0,15.4659,15.4739,15.4659,15.4739,16500.0
2011-06-07 13:55:00,19.12,19.12,19.11,19.12,11500.0,15.4739,15.4739,15.4659,15.4739,11500.0
2011-06-07 14:00:00,19.12,19.13,19.12,19.12,26000.0,15.4739,15.482,15.4739,15.4739,26000.0
2011-06-07 14:05:00,19.13,19.15,19.13,19.15,51000.0,15.482,15.4982,15.482,15.4982,51000.0
2011-06-07 14:10:00,19.14,19.15,19.14,19.14,14000.0,15.4901,15.4982,15.4901,15.4901,14000.0
2011-06-07 14:15:00,19.14,19.15,19.14,19.15,19500.0,15.4901,15.4982,15.4901,15.4982,19500.0
2011-06-07 14:20:00,19.15,19.15,19.14,19.14,22500.0,15.4982,15.4982,15.4901,15.4901,22500.0
2011-06-07 14:25:00,19.14,19.15,19.14,19.15,18500.0,15.4901,15.4982,15.4901,15.4982,18500.0
2011-06-07 14:30:00,19.15,19.15,19.11,19.12,46000.0,15.4982,15.4982,15.4659,15.4739,46000.0
2011-06-07 14:35:00,19.12,19.13,19.12,19.12,36500.0,15.4739,15.482,15.4739,15.4739,36500.0
2011-06-07 14:40:00,19.13,19.13,19.11,19.12,78500.0,15.482,15.482,15.4659,15.4739,78500.0
2011-06-07 14:45:00,19.13,19.14,19.13,19.13,19000.0,15.482,15.4901,15.482,15.482,19000.0
2011-06-07 14:50:00,19.14,19.14,19.12,19.12,19500.0,15.4901,15.4901,15.4739,15.4739,19500.0
2011-06-07 14:55:00,19.12,19.13,19.11,19.13,26500.0,15.4739,15.482,15.4659,15.482,26500.0
2011-06-07 15:00:00,19.13,19.14,19.12,19.13,30500.0,15.482,15.4901,15.4739,15.482,30500.0
2011-06-07 15:05:00,19.13,19.13,19.12,19.12,12000.0,15.482,15.482,15.4739,15.4739,12000.0
2011-06-07 15:10:00,19.12,19.13,19.11,19.12,51000.0,15.4739,15.482,15.4659,15.4739,51000.0
2011-06-07 15:15:00,19.12,19.13,19.11,19.11,48000.0,15.4739,15.482,15.4659,15.4659,48000.0
2011-06-07 15:20:00,19.12,19.12,19.08,19.1,17500.0,15.4739,15.4739,15.4416,15.4578,17500.0
2011-06-07 15:25:00,19.1,19.11,19.1,19.1,15500.0,15.4578,15.4659,15.4578,15.4578,15500.0
2011-06-07 15:30:00,19.1,19.11,19.09,19.11,15000.0,15.4578,15.4659,15.4497,15.4659,15000.0
2011-06-07 15:35:00,19.1,19.1,19.09,19.09,15000.0,15.4578,15.4578,15.4497,15.4497,15000.0
2011-06-07 15:40:00,19.09,19.09,19.06,19.06,46000.0,15.4497,15.4497,15.4254,15.4254,46000.0
2011-06-07 15:45:00,19.06,19.09,19.05,19.05,69000.0,15.4254,15.4497,15.4173,15.4173,69000.0
2011-06-07 15:50:00,19.05,19.05,19.03,19.05,47500.0,15.4173,15.4173,15.4011,15.4173,47500.0
2011-06-07 15:55:00,19.05,19.05,19.02,19.02,108000.0,15.4173,15.4173,15.393,15.393,108000.0
2011-06-08 09:30:00,18.96,18.97,18.94,18.94,185000.0,15.3445,15.3525,15.3283,15.3283,185000.0
2011-06-08 09:35:00,18.93,18.97,18.93,18.97,61000.0,15.3202,15.3525,15.3202,15.3525,61000.0
2011-06-08 09:40:00,18.97,19.0,18.97,18.97,27500.0,15.3525,15.3768,15.3525,15.3525,27500.0
2011-06-08 09:45:00,18.96,18.96,18.91,18.91,38500.0,15.3445,15.3445,15.304,15.304,38500.0
2011-06-08 09:50:00,18.92,18.93,18.9,18.93,63000.0,15.3121,15.3202,15.2959,15.3202,63000.0
2011-06-08 09:55:00,18.91,18.91,18.86,18.87,40500.0,15.304,15.304,15.2635,15.2716,40500.0
2011-06-08 10:00:00,18.87,18.92,18.87,18.91,21500.0,15.2716,15.3121,15.2716,15.304,21500.0
2011-06-08 10:05:00,18.91,18.93,18.91,18.93,31000.0,15.304,15.3202,15.304,15.3202,31000.0
2011-06-08 10:10:00,18.92,18.95,18.92,18.95,23500.0,15.3121,15.3364,15.3121,15.3364,23500.0
2011-06-08 10:15:00,18.94,18.97,18.93,18.93,26000.0,15.3283,15.3525,15.3202,15.3202,26000.0
2011-06-08 10:20:00,18.95,18.95,18.92,18.93,45500.0,15.3364,15.3364,15.3121,15.3202,45500.0
2011-06-08 10:25:00,18.93,18.95,18.91,18.94,45000.0,15.3202,15.3364,15.304,15.3283,45000.0
2011-06-08 10:30:00,18.95,18.95,18.9,18.9,68500.0,15.3364,15.3364,15.2959,15.2959,68500.0
2011-06-08 10:35:00,18.91,18.93,18.91,18.91,16000.0,15.304,15.3202,15.304,15.304,16000.0
2011-06-08 10:40:00,18.91,18.94,18.91,18.93,27500.0,15.304,15.3283,15.304,15.3202,27500.0
2011-06-08 10:45:00,18.94,18.98,18.94,18.98,24000.0,15.3283,15.3606,15.3283,15.3606,24000.0
2011-06-08 10:50:00,18.98,18.98,18.95,18.96,23000.0,15.3606,15.3606,15.3364,15.3445,23000.0
2011-06-08 10:55:00,18.95,18.96,18.93,18.94,28500.0,15.3364,15.3445,15.3202,15.3283,28500.0
2011-06-08 11:00:00,18.95,18.98,18.95,18.97,35500.0,15.3364,15.3606,15.3364,15.3525,35500.0
2011-06-08 11:05:00,18.98,18.99,18.97,18.97,245000.0,15.3606,15.3687,15.3525,15.3525,245000.0
2011-06-08 11:10:00,18.97,18.97,18.91,18.91,120000.0,15.3525,15.3525,15.304,15.304,120000.0
2011-06-08 11:15:00,18.91,18.92,18.9,18.91,24000.0,15.304,15.3121,15.2959,15.304,24000.0
2011-06-08 11:20:00,18.91,18.92,18.9,18.92,12500.0,15.304,15.3121,15.2959,15.3121,12500.0
2011-06-08 11:25:00,18.92,18.92,18.89,18.89,31500.0,15.3121,15.3121,15.2878,15.2878,31500.0
2011-06-08 11:30:00,18.89,18.91,18.89,18.91,8500.0,15.2878,15.304,15.2878,15.304,8500.0
2011-06-08 11:35:00,18.92,18.93,18.92,18.92,22000.0,15.3121,15.3202,15.3121,15.3121,22000.0
2011-06-08 11:40:00,18.91,18.92,18.9,18.91,16500.0,15.304,15.3121,15.2959,15.304,16500.0
2011-06-08 11:45:00,18.91,18.93,18.9,18.91,49000.0,15.304,15.3202,15.2959,15.304,49000.0
2011-06-08 11:50:00,18.91,18.94,18.91,18.94,27500.0,15.304,15.3283,15.304,15.3283,27500.0
2011-06-08 11:55:00,18.94,18.97,18.93,18.96,35000.0,15.3283,15.3525,15.3202,15.3445,35000.0
2011-06-08 12:00:00,18.96,18.96,18.95,18.95,38500.0,15.3445,15.3445,15.3364,15.3364,38500.0
2011-06-08 12:05:00,18.95,18.95,18.94,18.95,11500.0,15.3364,15.3364,15.3283,15.3364,11500.0
2011-06-08 12:10:00,18.95,18.96,18.94,18.94,27500.0,15.3364,15.3445,15.3283,15.3283,27500.0
2011-06-08 12:15:00,18.94,18.94,18.93,18.94,6500.0,15.3283,15.3283,15.3202,15.3283,6500.0
2011-06-08 12:20:00,18.93,18.94,18.91,18.91,57000.0,15.3202,15.3283,15.304,15.304,57000.0
2011-06-08 12:25:00,18.91,18.92,18.89,18.91,24500.0,15.304,15.3121,15.2878,15.304,24500.0
2011-06-08 12:30:00,18.91,18.92,18.91,18.92,8500.0,15.304,15.3121,15.304,15.3121,8500.0
2011-06-08 12:35:00,18.91,18.92,18.9,18.91,45000.0,15.304,15.3121,15.2959,15.304,45000.0
2011-06-08 12:40:00,18.92,18.92,18.91,18.91,4500.0,15.3121,15.3121,15.304,15.304,4500.0
2011-06-08 12:45:00,18.93,18.93,18.93,18.93,1000.0,15.3202,15.3202,15.3202,15.3202,1000.0
2011-06-08 12:50:00,18.92,18.94,18.92,18.93,28000.0,15.3121,15.3283,15.3121,15.3202,28000.0
2011-06-08 12:55:00,18.92,18.94,18.92,18.94,25000.0,15.3121,15.3283,15.3121,15.3283,25000.0
2011-06-08 13:00:00,18.95,18.95,18.95,18.95,20000.0,15.3364,15.3364,15.3364,15.3364,20000.0
2011-06-08 13:05:00,18.95,18.96,18.94,18.94,20000.0,15.3364,15.3445,15.3283,15.3283,20000.0
2011-06-08 13:10:00,18.94,18.94,18.93,18.93,5500.0,15.3283,15.3283,15.3202,15.3202,5500.0
2011-06-08 13:15:00,18.93,18.94,18.93,18.94,17500.0,15.3202,15.3283,15.3202,15.3283,17500.0
2011-06-08 13:20:00,18.94,18.94,18.92,18.93,23000.0,15.3283,15.3283,15.3121,15.3202,23000.0
2011-06-08 13:25:00,18.93,18.93,18.92,18.93,75500.0,15.3202,15.3202,15.3121,15.3202,75500.0
2011-06-08 13:30:00,18.93,18.93,18.9,18.9,31000.0,15.3202,15.3202,15.2959,15.2959,31000.0
2011-06-08 13:35:00,18.91,18.91,18.87,18.88,61000.0,15.304,15.304,15.2716,15.2797,61000.0
2011-06-08 13:40:00,18.87,18.88,18.86,18.87,49500.0,15.2716,15.2797,15.2635,15.2716,49500.0
2011-06-08 13:45:00,18.86,18.88,18.86,18.88,23000.0,15.2635,15.2797,15.2635,15.2797,23000.0
2011-06-08 13:50:00,18.87,18.87,18.86,18.86,15500.0,15.2716,15.2716,15.2635,15.2635,15500.0
2011-06-08 13:55:00,18.86,18.86,18.83,18.85,59500.0,15.2635,15.2635,15.2392,15.2554,59500.0
2011-06-08 14:00:00,18.85,18.89,18.85,18.89,33500.0,15.2554,15.2878,15.2554,15.2878,33500.0
2011-06-08 14:05:00,18.87,18.89,18.86,18.87,16500.0,15.2716,15.2878,15.2635,15.2716,16500.0
2011-06-08 14:10:00,18.87,18.87,18.85,18.86,12000.0,15.2716,15.2716,15.2554,15.2635,12000.0
2011-06-08 14:15:00,18.87,18.88,18.86,18.87,13000.0,15.2716,15.2797,15.2635,15.2716,13000.0
2011-06-08 14:20:00,18.87,18.87,18.84,18.84,69500.0,15.2716,15.2716,15.2473,15.2473,69500.0
2011-06-08 14:25:00,18.84,18.86,18.84,18.84,48000.0,15.2473,15.2635,15.2473,15.2473,48000.0
2011-06-08 14:30:00,18.85,18.89,18.85,18.89,21000.0,15.2554,15.2878,15.2554,15.2878,21000.0
2011-06-08 14:35:00,18.89,18.92,18.89,18.9,78000.0,15.2878,15.3121,15.2878,15.2959,78000.0
2011-06-08 14:40:00,18.91,18.92,18.9,18.9,64000.0,15.304,15.3121,15.2959,15.2959,64000.0
2011-06-08 14:45:00,18.9,18.91,18.88,18.89,33000.0,15.2959,15.304,15.2797,15.2878,33000.0
2011-06-08 14:50:00,18.89,18.91,18.88,18.9,25500.0,15.2878,15.304,15.2797,15.2959,25500.0
2011-06-08 14:55:00,18.9,18.92,18.89,18.9,33000.0,15.2959,15.3121,15.2878,15.2959,33000.0
2011-06-08 15:00:00,18.9,18.9,18.89,18.9,13500.0,15.2959,15.2959,15.2878,15.2959,13500.0
2011-06-08 15:05:00,18.9,18.9,18.88,18.89,23000.0,15.2959,15.2959,15.2797,15.2878,23000.0
2011-06-08 15:10:00,18.89,18.9,18.87,18.88,31500.0,15.2878,15.2959,15.2716,15.2797,31500.0
2011-06-08 15:15:00,18.87,18.88,18.84,18.85,49000.0,15.2716,15.2797,15.2473,15.2554,49000.0
2011-06-08 15:20:00,18.85,18.85,18.84,18.84,44500.0,15.2554,15.2554,15.2473,15.2473,44500.0
2011-06-08 15:25:00,18.84,18.85,18.83,18.84,64500.0,15.2473,15.2554,15.2392,15.2473,64500.0
2011-06-08 15:30:00,18.84,18.86,18.84,18.84,42500.0,15.2473,15.2635,15.2473,15.2473,42500.0
2011-06-08 15:35:00,18.84,18.86,18.83,18.85,78500.0,15.2473,15.2635,15.2392,15.2554,78500.0
2011-06-08 15:40:00,18.84,18.86,18.83,18.86,42000.0,15.2473,15.2635,15.2392,15.2635,42000.0
2011-06-08 15:45:00,18.85,18.87,18.85,18.85,66000.0,15.2554,15.2716,15.2554,15.2554,66000.0
2011-06-08 15:50:00,18.85,18.87,18.85,18.86,87000.0,15.2554,15.2716,15.2554,15.2635,87000.0
2011-06-08 15:55:00,18.86,18.86,18.85,18.85,73000.0,15.2635,15.2635,15.2554,15.2554,73000.0
2011-06-09 09:30:00,18.87,18.87,18.83,18.83,55500.0,15.2716,15.2716,15.2392,15.2392,55500.0
2011-06-09 09:35:00,18.82,18.83,18.8,18.82,85000.0,15.2312,15.2392,15.215,15.2312,85000.0
2011-06-09 09:40:00,18.82,18.82,18.81,18.81,69500.0,15.2312,15.2312,15.2231,15.2231,69500.0
2011-06-09 09:45:00,18.82,18.82,18.8,18.82,40500.0,15.2312,15.2312,15.215,15.2312,40500.0
2011-06-09 09:50:00,18.82,18.84,18.81,18.84,34000.0,15.2312,15.2473,15.2231,15.2473,34000.0
2011-06-09 09:55:00,18.85,18.86,18.84,18.86,32000.0,15.2554,15.2635,15.2473,15.2635,32000.0
2011-06-09 10:00:00,18.86,18.9,18.86,18.9,41000.0,15.2635,15.2959,15.2635,15.2959,41000.0
2011-06-09 10:05:00,18.9,18.91,18.89,18.9,23000.0,15.2959,15.304,15.2878,15.2959,23000.0
2011-06-09 10:10:00,18.9,18.91,18.9,18.9,40000.0,15.2959,15.304,15.2959,15.2959,40000.0
2011-06-09 10:15:00,18.89,18.9,18.89,18.89,40500.0,15.2878,15.2959,15.2878,15.2878,40500.0
2011-06-09 10:20:00,18.89,18.9,18.88,18.88,23000.0,15.2878,15.2959,15.2797,15.2797,23000.0
2011-06-09 10:25:00,18.88,18.89,18.87,18.88,19500.0,15.2797,15.2878,15.2716,15.2797,19500.0
2011-06-09 10:30:00,18.87,18.92,18.87,18.91,31500.0,15.2716,15.3121,15.2716,15.304,31500.0
2011-06-09 10:35:00,18.91,18.92,18.9,18.92,48500.0,15.304,15.3121,15.2959,15.3121,48500.0
2011-06-09 10:40:00,18.91,18.92,18.9,18.9,13000.0,15.304,15.3121,15.2959,15.2959,13000.0
2011-06-09 10:45:00,18.89,18.93,18.89,18.93,24500.0,15.2878,15.3202,15.2878,15.3202,24500.0
2011-06-09 10:50:00,18.94,18.94,18.93,18.93,38000.0,15.3283,15.3283,15.3202,15.3202,38000.0
2011-06-09 10:55:00,18.93,18.93,18.92,18.93,71500.0,15.3202,15.3202,15.3121,15.3202,71500.0
2011-06-09 11:00:00,18.93,18.93,18.91,18.93,25500.0,15.3202,15.3202,15.304,15.3202,25500.0
2011-06-09 11:05:00,18.92,18.93,18.92,18.92,19000.0,15.3121,15.3202,15.3121,15.3121,19000.0
2011-06-09 11:10:00,18.9,18.91,18.9,18.9,43000.0,15.2959,15.304,15.2959,15.2959,43000.0
2011-06-09 11:15:00,18.9,18.91,18.89,18.9,16000.0,15.2959,15.304,15.2878,15.2959,16000.0
2011-06-09 11:20:00,18.9,18.9,18.88,18.88,12000.0,15.2959,15.2959,15.2797,15.2797,12000.0
2011-06-09 11:25:00,18.88,18.89,18.87,18.89,193000.0,15.2797,15.2878,15.2716,15.2878,193000.0
2011-06-09 11:30:00,18.88,18.9,18.88,18.9,20500.0,15.2797,15.2959,15.2797,15.2959,20500.0
2011-06-09 11:35:00,18.9,18.91,18.9,18.91,27500.0,15.2959,15.304,15.2959,15.304,27500.0
2011-06-09 11:40:00,18.9,18.9,18.89,18.9,33000.0,15.2959,15.2959,15.2878,15.2959,33000.0
2011-06-09 11:45:00,18.9,18.91,18.9,18.91,25000.0,15.2959,15.304,15.2959,15.304,25000.0
2011-06-09 11:50:00,18.92,18.95,18.92,18.94,514500.0,15.3121,15.3364,15.3121,15.3283,514500.0
2011-06-09 11:55:00,18.94,18.94,18.93,18.93,68000.0,15.3283,15.3283,15.3202,15.3202,68000.0
2011-06-09 12:00:00,18.92,18.94,18.92,18.94,23500.0,15.3121,15.3283,15.3121,15.3283,23500.0
2011-06-09 12:05:00,18.94,18.95,18.94,18.95,29000.0,15.3283,15.3364,15.3283,15.3364,29000.0
2011-06-09 12:10:00,18.96,18.97,18.95,18.96,49500.0,15.3445,15.3525,15.3364,15.3445,49500.0
2011-06-09 12:15:00,18.95,18.96,18.95,18.95,6500.0,15.3364,15.3445,15.3364,15.3364,6500.0
2011-06-09 12:20:00,18.95,18.95,18.94,18.94,12500.0,15.3364,15.3364,15.3283,15.3283,12500.0
2011-06-09 12:25:00,18.94,18.94,18.93,18.93,5000.0,15.3283,15.3283,15.3202,15.3202,5000.0
2011-06-09 12:30:00,18.93,18.94,18.93,18.94,7000.0,15.3202,15.3283,15.3202,15.3283,7000.0
2011-06-09 12:35:00,18.94,18.94,18.93,18.93,5500.0,15.3283,15.3283,15.3202,15.3202,5500.0
2011-06-09 12:40:00,18.93,18.95,18.93,18.95,7500.0,15.3202,15.3364,15.3202,15.3364,7500.0
2011-06-09 12:45:00,18.94,18.96,18.94,18.94,12500.0,15.3283,15.3445,15.3283,15.3283,12500.0
2011-06-09 12:50:00,18.94,18.95,18.94,18.94,9500.0,15.3283,15.3364,15.3283,15.3283,9500.0
2011-06-09 12:55:00,18.95,18.95,18.94,18.94,10000.0,15.3364,15.3364,15.3283,15.3283,10000.0
2011-06-09 13:00:00,18.94,18.95,18.94,18.94,25000.0,15.3283,15.3364,15.3283,15.3283,25000.0
2011-06-09 13:05:00,18.94,18.96,18.94,18.95,9000.0,15.3283,15.3445,15.3283,15.3364,9000.0
2011-06-09 13:10:00,18.96,18.97,18.96,18.96,4000.0,15.3445,15.3525,15.3445,15.3445,4000.0
2011-06-09 13:15:00,18.97,18.97,18.96,18.96,4500.0,15.3525,15.3525,15.3445,15.3445,4500.0
2011-06-09 13:20:00,18.97,18.97,18.97,18.97,8000.0,15.3525,15.3525,15.3525,15.3525,8000.0
2011-06-09 13:25:00,18.97,18.97,18.96,18.96,40000.0,15.3525,15.3525,15.3445,15.3445,40000.0
2011-06-09 13:30:00,18.96,18.97,18.96,18.97,4000.0,15.3445,15.3525,15.3445,15.3525,4000.0
2011-06-09 13:35:00,18.97,18.97,18.95,18.95,35500.0,15.3525,15.3525,15.3364,15.3364,35500.0
2011-06-09 13:40:00,18.96,18.96,18.96,18.96,3500.0,15.3445,15.3445,15.3445,15.3445,3500.0
2011-06-09 13:45:00,18.97,18.97,18.95,18.96,5500.0,15.3525,15.3525,15.3364,15.3445,5500.0
2011-06-09 13:50:00,18.96,18.99,18.96,18.99,18500.0,15.3445,15.3687,15.3445,15.3687,18500.0
2011-06-09 13:55:00,18.98,18.98,18.97,18.97,12000.0,15.3606,15.3606,15.3525,15.3525,12000.0
2011-06-09 14:00:00,18.97,18.99,18.97,18.98,14500.0,15.3525,15.3687,15.3525,15.3606,14500.0
2011-06-09 14:05:00,18.98,18.98,18.97,18.97,5000.0,15.3606,15.3606,15.3525,15.3525,5000.0
2011-06-09 14:10:00,18.98,18.98,18.98,18.98,4500.0,15.3606,15.3606,15.3606,15.3606,4500.0
2011-06-09 14:15:00,18.98,18.99,18.98,18.98,40500.0,15.3606,15.3687,15.3606,15.3606,40500.0
2011-06-09 14:20:00,18.98,18.99,18.98,18.98,18000.0,15.3606,15.3687,15.3606,15.3606,18000.0
2011-06-09 14:25:00,18.98,18.98,18.97,18.97,28000.0,15.3606,15.3606,15.3525,15.3525,28000.0
2011-06-09 14:30:00,18.97,18.98,18.96,18.97,10500.0,15.3525,15.3606,15.3445,15.3525,10500.0
2011-06-09 14:35:00,18.96,18.97,18.96,18.97,37000.0,15.3445,15.3525,15.3445,15.3525,37000.0
2011-06-09 14:40:00,18.97,18.98,18.97,18.97,8500.0,15.3525,15.3606,15.3525,15.3525,8500.0
2011-06-09 14:45:00,18.97,18.97,18.97,18.97,8000.0,15.3525,15.3525,15.3525,15.3525,8000.0
2011-06-09 14:50:00,18.97,18.99,18.97,18.99,13500.0,15.3525,15.3687,15.3525,15.3687,13500.0
2011-06-09 14:55:00,18.99,18.99,18.99,18.99,12500.0,15.3687,15.3687,15.3687,15.3687,12500.0
2011-06-09 15:00:00,18.99,19.0,18.99,19.0,42500.0,15.3687,15.3768,15.3687,15.3768,42500.0
2011-06-09 15:05:00,19.0,19.0,18.99,18.99,8000.0,15.3768,15.3768,15.3687,15.3687,8000.0
2011-06-09 15:10:00,18.99,19.0,18.99,19.0,12000.0,15.3687,15.3768,15.3687,15.3768,12000.0
2011-06-09 15:15:00,19.0,19.0,18.98,18.98,20000.0,15.3768,15.3768,15.3606,15.3606,20000.0
2011-06-09 15:20:00,18.97,18.98,18.97,18.98,50000.0,15.3525,15.3606,15.3525,15.3606,50000.0
2011-06-09 15:25:00,18.98,18.98,18.97,18.97,22000.0,15.3606,15.3606,15.3525,15.3525,22000.0
2011-06-09 15:30:00,18.97,18.98,18.95,18.95,75500.0,15.3525,15.3606,15.3364,15.3364,75500.0
2011-06-09 15:35:00,18.95,18.97,18.95,18.96,41500.0,15.3364,15.3525,15.3364,15.3445,41500.0
2011-06-09 15:40:00,18.96,18.97,18.96,18.97,41000.0,15.3445,15.3525,15.3445,15.3525,41000.0
2011-06-09 15:45:00,18.96,18.96,18.92,18.93,59000.0,15.3445,15.3445,15.3121,15.3202,59000.0
2011-06-09 15:50:00,18.93,18.94,18.92,18.94,34500.0,15.3202,15.3283,15.3121,15.3283,34500.0
2011-06-09 15:55:00,18.93,18.94,18.93,18.93,39000.0,15.3202,15.3283,15.3202,15.3202,39000.0
2011-06-10 09:30:00,18.82,18.86,18.82,18.85,216000.0,15.2312,15.2635,15.2312,15.2554,216000.0
2011-06-10 09:35:00,18.85,18.86,18.82,18.82,509500.0,15.2554,15.2635,15.2312,15.2312,509500.0
2011-06-10 09:40:00,18.82,18.83,18.8,18.83,239000.0,15.2312,15.2392,15.215,15.2392,239000.0
2011-06-10 09:45:00,18.83,18.85,18.82,18.84,121000.0,15.2392,15.2554,15.2312,15.2473,121000.0
2011-06-10 09:50:00,18.83,18.83,18.79,18.8,82000.0,15.2392,15.2392,15.2069,15.215,82000.0
2011-06-10 09:55:00,18.8,18.8,18.77,18.78,58000.0,15.215,15.215,15.1907,15.1988,58000.0
2011-06-10 10:00:00,18.78,18.78,18.76,18.77,105500.0,15.1988,15.1988,15.1826,15.1907,105500.0
2011-06-10 10:05:00,18.76,18.76,18.71,18.71,194500.0,15.1826,15.1826,15.1421,15.1421,194500.0
2011-06-10 10:10:00,18.71,18.74,18.71,18.74,40000.0,15.1421,15.1664,15.1421,15.1664,40000.0
2011-06-10 10:15:00,18.73,18.75,18.73,18.75,8500.0,15.1583,15.1745,15.1583,15.1745,8500.0
2011-06-10 10:20:00,18.76,18.76,18.73,18.74,33000.0,15.1826,15.1826,15.1583,15.1664,33000.0
2011-06-10 10:25:00,18.74,18.75,18.73,18.75,52500.0,15.1664,15.1745,15.1583,15.1745,52500.0
2011-06-10 10:30:00,18.75,18.75,18.71,18.73,89500.0,15.1745,15.1745,15.1421,15.1583,89500.0
2011-06-10 10:35:00,18.73,18.73,18.72,18.72,39000.0,15.1583,15.1583,15.1502,15.1502,39000.0
2011-06-10 10:40:00,18.72,18.72,18.69,18.71,61000.0,15.1502,15.1502,15.1259,15.1421,61000.0
2011-06-10 10:45:00,18.7,18.71,18.69,18.71,348500.0,15.134,15.1421,15.1259,15.1421,348500.0
2011-06-10 10:50:00,18.71,18.72,18.68,18.69,269500.0,15.1421,15.1502,15.1179,15.1259,269500.0
2011-06-10 10:55:00,18.69,18.7,18.67,18.68,42500.0,15.1259,15.134,15.1098,15.1179,42500.0
2011-06-10 11:00:00,18.68,18.68,18.65,18.65,27000.0,15.1179,15.1179,15.0936,15.0936,27000.0
2011-06-10 11:05:00,18.65,18.65,18.61,18.62,114500.0,15.0936,15.0936,15.0612,15.0693,114500.0
2011-06-10 11:10:00,18.62,18.63,18.61,18.61,58000.0,15.0693,15.0774,15.0612,15.0612,58000.0
2011-06-10 11:15:00,18.61,18.63,18.6,18.63,28000.0,15.0612,15.0774,15.0531,15.0774,28000.0
2011-06-10 11:20:00,18.64,18.67,18.64,18.67,16500.0,15.0855,15.1098,15.0855,15.1098,16500.0
2011-06-10 11:25:00,18.67,18.68,18.66,18.66,16500.0,15.1098,15.1179,15.1017,15.1017,16500.0
2011-06-10 11:30:00,18.66,18.66,18.64,18.65,14000.0,15.1017,15.1017,15.0855,15.0936,14000.0
2011-06-10 11:35:00,18.65,18.66,18.64,18.64,42500.0,15.0936,15.1017,15.0855,15.0855,42500.0
2011-06-10 11:40:00,18.64,18.67,18.63,18.67,12000.0,15.0855,15.1098,15.0774,15.1098,12000.0
2011-06-10 11:45:00,18.66,18.68,18.66,18.67,22000.0,15.1017,15.1179,15.1017,15.1098,22000.0
2011-06-10 11:50:00,18.68,18.68,18.67,18.68,24500.0,15.1179,15.1179,15.1098,15.1179,24500.0
2011-06-10 11:55:00,18.67,18.68,18.67,18.68,26000.0,15.1098,15.1179,15.1098,15.1179,26000.0
2011-06-10 12:00:00,18.68,18.69,18.68,18.68,2500.0,15.1179,15.1259,15.1179,15.1179,2500.0
2011-06-10 12:05:00,18.68,18.68,18.68,18.68,10500.0,15.1179,15.1179,15.1179,15.1179,10500.0
2011-06-10 12:10:00,18.68,18.68,18.65,18.65,27500.0,15.1179,15.1179,15.0936,15.0936,27500.0
2011-06-10 12:15:00,18.65,18.67,18.65,18.67,14500.0,15.0936,15.1098,15.0936,15.1098,14500.0
2011-06-10 12:20:00,18.67,18.68,18.67,18.67,14500.0,15.1098,15.1179,15.1098,15.1098,14500.0
2011-06-10 12:25:00,18.67,18.68,18.66,18.66,27000.0,15.1098,15.1179,15.1017,15.1017,27000.0
2011-06-10 12:30:00,18.66,18.69,18.66,18.69,21500.0,15.1017,15.1259,15.1017,15.1259,21500.0
2011-06-10 12:35:00,18.69,18.7,18.69,18.7,19000.0,15.1259,15.134,15.1259,15.134,19000.0
2011-06-10 12:40:00,18.7,18.7,18.69,18.69,11000.0,15.134,15.134,15.1259,15.1259,11000.0
2011-06-10 12:45:00,18.69,18.69,18.69,18.69,4000.0,15.1259,15.1259,15.1259,15.1259,4000.0
2011-06-10 12:50:00,18.69,18.7,18.69,18.7,19000.0,15.1259,15.134,15.1259,15.134,19000.0
2011-06-10 12:55:00,18.69,18.69,18.69,18.69,13500.0,15.1259,15.1259,15.1259,15.1259,13500.0
2011-06-10 13:00:00,18.69,18.69,18.67,18.68,10500.0,15.1259,15.1259,15.1098,15.1179,10500.0
2011-06-10 13:05:00,18.68,18.69,18.68,18.68,5000.0,15.1179,15.1259,15.1179,15.1179,5000.0
2011-06-10 13:10:00,18.68,18.68,18.65,18.66,21500.0,15.1179,15.1179,15.0936,15.1017,21500.0
2011-06-10 13:15:00,18.66,18.66,18.65,18.66,264000.0,15.1017,15.1017,15.0936,15.1017,264000.0
2011-06-10 13:20:00,18.66,18.67,18.65,18.65,160500.0,15.1017,15.1098,15.0936,15.0936,160500.0
2011-06-10 13:25:00,18.65,18.66,18.65,18.66,116500.0,15.0936,15.1017,15.0936,15.1017,116500.0
2011-06-10 13:30:00,18.67,18.67,18.65,18.65,162500.0,15.1098,15.1098,15.0936,15.0936,162500.0
2011-06-10 13:35:00,18.65,18.65,18.63,18.64,122500.0,15.0936,15.0936,15.0774,15.0855,122500.0
2011-06-10 13:40:00,18.64,18.64,18.62,18.62,77500.0,15.0855,15.0855,15.0693,15.0693,77500.0
2011-06-10 13:45:00,18.61,18.62,18.6,18.61,161000.0,15.0612,15.0693,15.0531,15.0612,161000.0
2011-06-10 13:50:00,18.61,18.62,18.6,18.62,282500.0,15.0612,15.0693,15.0531,15.0693,282500.0
2011-06-10 13:55:00,18.61,18.62,18.6,18.6,29500.0,15.0612,15.0693,15.0531,15.0531,29500.0
2011-06-10 14:00:00,18.62,18.67,18.62,18.67,8500.0,15.0693,15.1098,15.0693,15.1098,8500.0
2011-06-10 14:05:00,18.67,18.73,18.66,18.69,53000.0,15.1098,15.1583,15.1017,15.1259,53000.0
2011-06-10 14:10:00,18.69,18.7,18.67,18.7,16500.0,15.1259,15.134,15.1098,15.134,16500.0
2011-06-10 14:15:00,18.7,18.73,18.69,18.73,33000.0,15.134,15.1583,15.1259,15.1583,33000.0
2011-06-10 14:20:00,18.72,18.73,18.68,18.69,74500.0,15.1502,15.1583,15.1179,15.1259,74500.0
2011-06-10 14:25:00,18.68,18.72,18.68,18.7,35500.0,15.1179,15.1502,15.1179,15.134,35500.0
2011-06-10 14:30:00,18.7,18.72,18.69,18.69,31500.0,15.134,15.1502,15.1259,15.1259,31500.0
2011-06-10 14:35:00,18.69,18.71,18.69,18.69,31500.0,15.1259,15.1421,15.1259,15.1259,31500.0
2011-06-10 14:40:00,18.7,18.71,18.69,18.69,38500.0,15.134,15.1421,15.1259,15.1259,38500.0
2011-06-10 14:45:00,18.69,18.7,18.69,18.7,22500.0,15.1259,15.134,15.1259,15.134,22500.0
2011-06-10 14:50:00,18.71,18.72,18.7,18.72,21500.0,15.1421,15.1502,15.134,15.1502,21500.0
2011-06-10 14:55:00,18.72,18.76,18.72,18.76,35000.0,15.1502,15.1826,15.1502,15.1826,35000.0
2011-06-10 15:00:00,18.77,18.77,18.74,18.75,224000.0,15.1907,15.1907,15.1664,15.1745,224000.0
2011-06-10 15:05:00,18.75,18.75,18.72,18.74,93000.0,15.1745,15.1745,15.1502,15.1664,93000.0
2011-06-10 15:10:00,18.74,18.76,18.74,18.75,24000.0,15.1664,15.1826,15.1664,15.1745,24000.0
2011-06-10 15:15:00,18.74,18.77,18.74,18.76,29000.0,15.1664,15.1907,15.1664,15.1826,29000.0
2011-06-10 15:20:00,18.75,18.76,18.74,18.75,37000.0,15.1745,15.1826,15.1664,15.1745,37000.0
2011-06-10 15:25:00,18.75,18.75,18.72,18.73,39500.0,15.1745,15.1745,15.1502,15.1583,39500.0
2011-06-10 15:30:00,18.73,18.74,18.72,18.72,19500.0,15.1583,15.1664,15.1502,15.1502,19500.0
2011-06-10 15:35:00,18.72,18.72,18.69,18.7,80000.0,15.1502,15.1502,15.1259,15.134,80000.0
2011-06-10 15:40:00,18.7,18.71,18.67,18.67,24500.0,15.134,15.1421,15.1098,15.1098,24500.0
2011-06-10 15:45:00,18.66,18.67,18.65,18.65,54500.0,15.1017,15.1098,15.0936,15.0936,54500.0
2011-06-10 15:50:00,18.65,18.66,18.63,18.64,39500.0,15.0936,15.1017,15.0774,15.0855,39500.0
2011-06-10 15:55:00,18.64,18.65,18.63,18.64,116500.0,15.0855,15.0936,15.0774,15.0855,116500.0
2011-06-13 09:30:00,18.66,18.68,18.64,18.68,397000.0,15.1017,15.1179,15.0855,15.1179,397000.0
2011-06-13 09:35:00,18.68,18.73,18.68,18.71,136000.0,15.1179,15.1583,15.1179,15.1421,136000.0
2011-06-13 09:40:00,18.72,18.77,18.72,18.76,31000.0,15.1502,15.1907,15.1502,15.1826,31000.0
2011-06-13 09:45:00,18.76,18.76,18.74,18.74,39000.0,15.1826,15.1826,15.1664,15.1664,39000.0
2011-06-13 09:50:00,18.75,18.75,18.71,18.71,155500.0,15.1745,15.1745,15.1421,15.1421,155500.0
2011-06-13 09:55:00,18.73,18.75,18.73,18.74,22500.0,15.1583,15.1745,15.1583,15.1664,22500.0
2011-06-13 10:00:00,18.75,18.75,18.71,18.72,21500.0,15.1745,15.1745,15.1421,15.1502,21500.0
2011-06-13 10:05:00,18.73,18.73,18.69,18.71,73500.0,15.1583,15.1583,15.1259,15.1421,73500.0
2011-06-13 10:10:00,18.7,18.71,18.68,18.69,64500.0,15.134,15.1421,15.1179,15.1259,64500.0
2011-06-13 10:15:00,18.69,18.69,18.68,18.69,11000.0,15.1259,15.1259,15.1179,15.1259,11000.0
2011-06-13 10:20:00,18.69,18.73,18.68,18.72,37500.0,15.1259,15.1583,15.1179,15.1502,37500.0
2011-06-13 10:25:00,18.72,18.73,18.72,18.73,38000.0,15.1502,15.1583,15.1502,15.1583,38000.0
2011-06-13 10:30:00,18.73,18.73,18.69,18.7,28000.0,15.1583,15.1583,15.1259,15.134,28000.0
2011-06-13 10:35:00,18.7,18.71,18.7,18.7,16000.0,15.134,15.1421,15.134,15.134,16000.0
2011-06-13 10:40:00,18.7,18.7,18.67,18.67,14000.0,15.134,15.134,15.1098,15.1098,14000.0
2011-06-13 10:45:00,18.67,18.69,18.67,18.68,90500.0,15.1098,15.1259,15.1098,15.1179,90500.0
2011-06-13 10:50:00,18.68,18.69,18.67,18.67,15500.0,15.1179,15.1259,15.1098,15.1098,15500.0
2011-06-13 10:55:00,18.68,18.68,18.65,18.66,20000.0,15.1179,15.1179,15.0936,15.1017,20000.0
2011-06-13 11:00:00,18.66,18.66,18.63,18.64,19000.0,15.1017,15.1017,15.0774,15.0855,19000.0
2011-06-13 11:05:00,18.64,18.65,18.62,18.62,19500.0,15.0855,15.0936,15.0693,15.0693,19500.0
2011-06-13 11:10:00,18.63,18.64,18.63,18.64,5500.0,15.0774,15.0855,15.0774,15.0855,5500.0
2011-06-13 11:15:00,18.64,18.65,18.63,18.65,10500.0,15.0855,15.0936,15.0774,15.0936,10500.0
2011-06-13 11:20:00,18.66,18.67,18.65,18.67,20000.0,15.1017,15.1098,15.0936,15.1098,20000.0
2011-06-13 11:25:00,18.67,18.68,18.66,18.68,119500.0,15.1098,15.1179,15.1017,15.1179,119500.0
2011-06-13 11:30:00,18.67,18.67,18.66,18.66,14500.0,15.1098,15.1098,15.1017,15.1017,14500.0
2011-06-13 11:35:00,18.66,18.66,18.66,18.66,4000.0,15.1017,15.1017,15.1017,15.1017,4000.0
2011-06-13 11:40:00,18.65,18.66,18.64,18.65,6000.0,15.0936,15.1017,15.0855,15.0936,6000.0
2011-06-13 11:45:00,18.65,18.65,18.62,18.62,22500.0,15.0936,15.0936,15.0693,15.0693,22500.0
2011-06-13 11:50:00,18.62,18.62,18.6,18.61,20500.0,15.0693,15.0693,15.0531,15.0612,20500.0
2011-06-13 11:55:00,18.61,18.61,18.59,18.61,35000.0,15.0612,15.0612,15.045,15.0612,35000.0
2011-06-13 12:00:00,18.6,18.62,18.6,18.61,28500.0,15.0531,15.0693,15.0531,15.0612,28500.0
2011-06-13 12:05:00,18.62,18.62,18.61,18.61,10000.0,15.0693,15.0693,15.0612,15.0612,10000.0
2011-06-13 12:10:00,18.61,18.61,18.6,18.6,26000.0,15.0612,15.0612,15.0531,15.0531,26000.0
2011-06-13 12:15:00,18.61,18.61,18.57,18.58,23500.0,15.0612,15.0612,15.0288,15.0369,23500.0
2011-06-13 12:20:00,18.58,18.59,18.57,18.57,43000.0,15.0369,15.045,15.0288,15.0288,43000.0
2011-06-13 12:25:00,18.56,18.57,18.56,18.56,18000.0,15.0207,15.0288,15.0207,15.0207,18000.0
2011-06-13 12:30:00,18.57,18.6,18.57,18.6,11500.0,15.0288,15.0531,15.0288,15.0531,11500.0
2011-06-13 12:35:00,18.59,18.6,18.58,18.6,11000.0,15.045,15.0531,15.0369,15.0531,11000.0
2011-06-13 12:40:00,18.59,18.6,18.59,18.59,24000.0,15.045,15.0531,15.045,15.045,24000.0
2011-06-13 12:45:00,18.59,18.59,18.58,18.58,8000.0,15.045,15.045,15.0369,15.0369,8000.0
2011-06-13 12:50:00,18.59,18.59,18.58,18.58,4500.0,15.045,15.045,15.0369,15.0369,4500.0
2011-06-13 12:55:00,18.58,18.58,18.57,18.58,44500.0,15.0369,15.0369,15.0288,15.0369,44500.0
2011-06-13 13:00:00,18.57,18.57,18.53,18.53,91000.0,15.0288,15.0288,14.9965,14.9965,91000.0
2011-06-13 13:05:00,18.53,18.54,18.51,18.53,28000.0,14.9965,15.0045,14.9803,14.9965,28000.0
2011-06-13 13:10:00,18.52,18.54,18.52,18.54,22000.0,14.9884,15.0045,14.9884,15.0045,22000.0
2011-06-13 13:15:00,18.55,18.57,18.54,18.57,21000.0,15.0126,15.0288,15.0045,15.0288,21000.0
2011-06-13 13:20:00,18.58,18.58,18.57,18.58,3000.0,15.0369,15.0369,15.0288,15.0369,3000.0
2011-06-13 13:25:00,18.59,18.6,18.58,18.59,8500.0,15.045,15.0531,15.0369,15.045,8500.0
2011-06-13 13:30:00,18.59,18.6,18.59,18.6,8500.0,15.045,15.0531,15.045,15.0531,8500.0
2011-06-13 13:35:00,18.59,18.61,18.59,18.61,7500.0,15.045,15.0612,15.045,15.0612,7500.0
2011-06-13 13:40:00,18.61,18.63,18.61,18.62,7500.0,15.0612,15.0774,15.0612,15.0693,7500.0
2011-06-13 13:45:00,18.62,18.63,18.61,18.62,15500.0,15.0693,15.0774,15.0612,15.0693,15500.0
2011-06-13 13:50:00,18.62,18.65,18.61,18.65,11500.0,15.0693,15.0936,15.0612,15.0936,11500.0
2011-06-13 13:55:00,18.65,18.68,18.65,18.68,19000.0,15.0936,15.1179,15.0936,15.1179,19000.0
2011-06-13 14:00:00,18.68,18.69,18.67,18.69,32000.0,15.1179,15.1259,15.1098,15.1259,32000.0
2011-06-13 14:05:00,18.69,18.72,18.69,18.71,40000.0,15.1259,15.1502,15.1259,15.1421,40000.0
2011-06-13 14:10:00,18.7,18.71,18.69,18.69,37000.0,15.134,15.1421,15.1259,15.1259,37000.0
2011-06-13 14:15:00,18.7,18.7,18.67,18.68,11500.0,15.134,15.134,15.1098,15.1179,11500.0
2011-06-13 14:20:00,18.68,18.69,18.67,18.69,15500.0,15.1179,15.1259,15.1098,15.1259,15500.0
2011-06-13 14:25:00,18.68,18.68,18.67,18.67,9000.0,15.1179,15.1179,15.1098,15.1098,9000.0
2011-06-13 14:30:00,18.67,18.67,18.64,18.64,16500.0,15.1098,15.1098,15.0855,15.0855,16500.0
2011-06-13 14:35:00,18.64,18.65,18.63,18.64,24500.0,15.0855,15.0936,15.0774,15.0855,24500.0
2011-06-13 14:40:00,18.64,18.67,18.63,18.67,103500.0,15.0855,15.1098,15.0774,15.1098,103500.0
2011-06-13 14:45:00,18.67,18.69,18.67,18.68,25500.0,15.1098,15.1259,15.1098,15.1179,25500.0
2011-06-13 14:50:00,18.69,18.69,18.67,18.67,19500.0,15.1259,15.1259,15.1098,15.1098,19500.0
2011-06-13 14:55:00,18.67,18.67,18.65,18.65,12500.0,15.1098,15.1098,15.0936,15.0936,12500.0
2011-06-13 15:00:00,18.65,18.65,18.63,18.65,31500.0,15.0936,15.0936,15.0774,15.0936,31500.0
2011-06-13 15:05:00,18.66,18.67,18.65,18.65,26000.0,15.1017,15.1098,15.0936,15.0936,26000.0
2011-06-13 15:10:00,18.65,18.66,18.63,18.65,44000.0,15.0936,15.1017,15.0774,15.0936,44000.0
2011-06-13 15:15:00,18.64,18.65,18.62,18.65,71500.0,15.0855,15.0936,15.0693,15.0936,71500.0
2011-06-13 15:20:00,18.65,18.66,18.64,18.65,12500.0,15.0936,15.1017,15.0855,15.0936,12500.0
2011-06-13 15:25:00,18.65,18.66,18.64,18.65,23500.0,15.0936,15.1017,15.0855,15.0936,23500.0
2011-06-13 15:30:00,18.65,18.65,18.63,18.63,58500.0,15.0936,15.0936,15.0774,15.0774,58500.0
2011-06-13 15:35:00,18.63,18.64,18.61,18.61,24000.0,15.0774,15.0855,15.0612,15.0612,24000.0
2011-06-13 15:40:00,18.61,18.63,18.6,18.61,35500.0,15.0612,15.0774,15.0531,15.0612,35500.0
2011-06-13 15:45:00,18.61,18.62,18.59,18.62,104000.0,15.0612,15.0693,15.045,15.0693,104000.0
2011-06-13 15:50:00,18.62,18.63,18.61,18.63,48000.0,15.0693,15.0774,15.0612,15.0774,48000.0
2011-06-13 15:55:00,18.63,18.64,18.59,18.6,177000.0,15.0774,15.0855,15.045,15.0531,177000.0
2011-06-14 09:30:00,18.77,18.8,18.76,18.8,157000.0,15.1907,15.215,15.1826,15.215,157000.0
2011-06-14 09:35:00,18.8,18.81,18.78,18.79,57000.0,15.215,15.2231,15.1988,15.2069,57000.0
2011-06-14 09:40:00,18.78,18.8,18.76,18.8,81000.0,15.1988,15.215,15.1826,15.215,81000.0
2011-06-14 09:45:00,18.8,18.83,18.8,18.82,76000.0,15.215,15.2392,15.215,15.2312,76000.0
2011-06-14 09:50:00,18.82,18.84,18.82,18.84,24000.0,15.2312,15.2473,15.2312,15.2473,24000.0
2011-06-14 09:55:00,18.84,18.85,18.84,18.84,55000.0,15.2473,15.2554,15.2473,15.2473,55000.0
2011-06-14 10:00:00,18.85,18.86,18.84,18.86,15500.0,15.2554,15.2635,15.2473,15.2635,15500.0
2011-06-14 10:05:00,18.87,18.87,18.86,18.86,31500.0,15.2716,15.2716,15.2635,15.2635,31500.0
2011-06-14 10:10:00,18.86,18.86,18.84,18.84,32000.0,15.2635,15.2635,15.2473,15.2473,32000.0
2011-06-14 10:15:00,18.84,18.84,18.83,18.84,35500.0,15.2473,15.2473,15.2392,15.2473,35500.0
2011-06-14 10:20:00,18.84,18.86,18.84,18.86,15000.0,15.2473,15.2635,15.2473,15.2635,15000.0
2011-06-14 10:25:00,18.86,18.89,18.86,18.89,34000.0,15.2635,15.2878,15.2635,15.2878,34000.0
2011-06-14 10:30:00,18.89,18.91,18.89,18.9,100000.0,15.2878,15.304,15.2878,15.2959,100000.0
2011-06-14 10:35:00,18.9,18.92,18.9,18.92,183500.0,15.2959,15.3121,15.2959,15.3121,183500.0
2011-06-14 10:40:00,18.92,18.94,18.91,18.92,54000.0,15.3121,15.3283,15.304,15.3121,54000.0
2011-06-14 10:45:00,18.93,18.93,18.92,18.92,13000.0,15.3202,15.3202,15.3121,15.3121,13000.0
2011-06-14 10:50:00,18.92,18.92,18.9,18.92,42000.0,15.3121,15.3121,15.2959,15.3121,42000.0
2011-06-14 10:55:00,18.91,18.92,18.91,18.92,16000.0,15.304,15.3121,15.304,15.3121,16000.0
2011-06-14 11:00:00,18.92,18.92,18.9,18.91,15000.0,15.3121,15.3121,15.2959,15.304,15000.0
2011-06-14 11:05:00,18.91,18.92,18.9,18.92,37500.0,15.304,15.3121,15.2959,15.3121,37500.0
2011-06-14 11:10:00,18.92,18.93,18.92,18.92,24000.0,15.3121,15.3202,15.3121,15.3121,24000.0
2011-06-14 11:15:00,18.92,18.93,18.92,18.92,17500.0,15.3121,15.3202,15.3121,15.3121,17500.0
2011-06-14 11:20:00,18.92,18.93,18.91,18.91,14500.0,15.3121,15.3202,15.304,15.304,14500.0
2011-06-14 11:25:00,18.91,18.91,18.89,18.9,11500.0,15.304,15.304,15.2878,15.2959,11500.0
2011-06-14 11:30:00,18.9,18.92,18.9,18.9,15000.0,15.2959,15.3121,15.2959,15.2959,15000.0
2011-06-14 11:35:00,18.9,18.91,18.9,18.9,22000.0,15.2959,15.304,15.2959,15.2959,22000.0
2011-06-14 11:40:00,18.9,18.91,18.9,18.91,11500.0,15.2959,15.304,15.2959,15.304,11500.0
2011-06-14 11:45:00,18.91,18.92,18.91,18.91,19000.0,15.304,15.3121,15.304,15.304,19000.0
2011-06-14 11:50:00,18.91,18.92,18.91,18.92,20000.0,15.304,15.3121,15.304,15.3121,20000.0
2011-06-14 11:55:00,18.92,18.94,18.92,18.94,21500.0,15.3121,15.3283,15.3121,15.3283,21500.0
2011-06-14 12:00:00,18.94,18.94,18.93,18.94,18000.0,15.3283,15.3283,15.3202,15.3283,18000.0
2011-06-14 12:05:00,18.94,18.95,18.93,18.94,28500.0,15.3283,15.3364,15.3202,15.3283,28500.0
2011-06-14 12:10:00,18.94,18.94,18.93,18.93,31000.0,15.3283,15.3283,15.3202,15.3202,31000.0
2011-06-14 12:15:00,18.93,18.93,18.92,18.92,17500.0,15.3202,15.3202,15.3121,15.3121,17500.0
2011-06-14 12:20:00,18.92,18.93,18.92,18.93,13500.0,15.3121,15.3202,15.3121,15.3202,13500.0
2011-06-14 12:25:00,18.93,18.95,18.93,18.94,17000.0,15.3202,15.3364,15.3202,15.3283,17000.0
2011-06-14 12:30:00,18.95,18.95,18.94,18.95,9000.0,15.3364,15.3364,15.3283,15.3364,9000.0
2011-06-14 12:35:00,18.94,18.95,18.94,18.94,9000.0,15.3283,15.3364,15.3283,15.3283,9000.0
2011-06-14 12:40:00,18.95,18.96,18.94,18.96,8000.0,15.3364,15.3445,15.3283,15.3445,8000.0
2011-06-14 12:45:00,18.96,18.96,18.95,18.95,62000.0,15.3445,15.3445,15.3364,15.3364,62000.0
2011-06-14 12:50:00,18.95,18.95,18.95,18.95,3500.0,15.3364,15.3364,15.3364,15.3364,3500.0
2011-06-14 12:55:00,18.95,18.97,18.95,18.96,23000.0,15.3364,15.3525,15.3364,15.3445,23000.0
2011-06-14 13:00:00,18.96,18.96,18.96,18.96,32000.0,15.3445,15.3445,15.3445,15.3445,32000.0
2011-06-14 13:05:00,18.95,18.96,18.95,18.95,16000.0,15.3364,15.3445,15.3364,15.3364,16000.0
2011-06-14 13:10:00,18.95,18.96,18.95,18.96,10500.0,15.3364,15.3445,15.3364,15.3445,10500.0
2011-06-14 13:15:00,18.96,18.96,18.96,18.96,1500.0,15.3445,15.3445,15.3445,15.3445,1500.0
2011-06-14 13:20:00,18.96,18.97,18.95,18.97,19500.0,15.3445,15.3525,15.3364,15.3525,19500.0
2011-06-14 13:25:00,18.96,18.97,18.96,18.96,41000.0,15.3445,15.3525,15.3445,15.3445,41000.0
2011-06-14 13:30:00,18.97,18.99,18.97,18.98,31000.0,15.3525,15.3687,15.3525,15.3606,31000.0
2011-06-14 13:35:00,18.99,18.99,18.98,18.98,32000.0,15.3687,15.3687,15.3606,15.3606,32000.0
2011-06-14 13:40:00,18.97,18.98,18.97,18.97,17500.0,15.3525,15.3606,15.3525,15.3525,17500.0
2011-06-14 13:45:00,18.98,18.98,18.95,18.96,16500.0,15.3606,15.3606,15.3364,15.3445,16500.0
2011-06-14 13:50:00,18.96,18.96,18.95,18.96,37000.0,15.3445,15.3445,15.3364,15.3445,37000.0
2011-06-14 13:55:00,18.96,18.97,18.96,18.96,11000.0,15.3445,15.3525,15.3445,15.3445,11000.0
2011-06-14 14:00:00,18.97,18.97,18.96,18.96,22000.0,15.3525,15.3525,15.3445,15.3445,22000.0
2011-06-14 14:05:00,18.96,18.96,18.95,18.95,6500.0,15.3445,15.3445,15.3364,15.3364,6500.0
2011-06-14 14:10:00,18.95,18.95,18.94,18.95,16500.0,15.3364,15.3364,15.3283,15.3364,16500.0
2011-06-14 14:15:00,18.95,18.95,18.94,18.94,6000.0,15.3364,15.3364,15.3283,15.3283,6000.0
2011-06-14 14:20:00,18.95,18.95,18.94,18.95,17500.0,15.3364,15.3364,15.3283,15.3364,17500.0
2011-06-14 14:25:00,18.96,18.96,18.96,18.96,23500.0,15.3445,15.3445,15.3445,15.3445,23500.0
2011-06-14 14:30:00,18.96,18.96,18.96,18.96,11500.0,15.3445,15.3445,15.3445,15.3445,11500.0
2011-06-14 14:35:00,18.96,18.96,18.95,18.96,13000.0,15.3445,15.3445,15.3364,15.3445,13000.0
2011-06-14 14:40:00,18.95,18.96,18.95,18.96,14000.0,15.3364,15.3445,15.3364,15.3445,14000.0
2011-06-14 14:45:00,18.96,18.97,18.96,18.97,34500.0,15.3445,15.3525,15.3445,15.3525,34500.0
2011-06-14 14:50:00,18.98,18.98,18.97,18.98,19000.0,15.3606,15.3606,15.3525,15.3606,19000.0
2011-06-14 14:55:00,18.97,18.98,18.97,18.97,36500.0,15.3525,15.3606,15.3525,15.3525,36500.0
2011-06-14 15:00:00,18.97,18.98,18.97,18.98,30500.0,15.3525,15.3606,15.3525,15.3606,30500.0
2011-06-14 15:05:00,18.98,18.98,18.97,18.97,124000.0,15.3606,15.3606,15.3525,15.3525,124000.0
2011-06-14 15:10:00,18.97,18.97,18.97,18.97,18000.0,15.3525,15.3525,15.3525,15.3525,18000.0
2011-06-14 15:15:00,18.97,18.98,18.97,18.98,50000.0,15.3525,15.3606,15.3525,15.3606,50000.0
2011-06-14 15:20:00,18.98,18.98,18.96,18.96,10000.0,15.3606,15.3606,15.3445,15.3445,10000.0
2011-06-14 15:25:00,18.96,18.97,18.95,18.97,31000.0,15.3445,15.3525,15.3364,15.3525,31000.0
2011-06-14 15:30:00,18.97,18.97,18.95,18.96,31500.0,15.3525,15.3525,15.3364,15.3445,31500.0
2011-06-14 15:35:00,18.95,18.95,18.93,18.93,32000.0,15.3364,15.3364,15.3202,15.3202,32000.0
2011-06-14 15:40:00,18.93,18.95,18.93,18.94,18500.0,15.3202,15.3364,15.3202,15.3283,18500.0
2011-06-14 15:45:00,18.94,18.94,18.92,18.93,40000.0,15.3283,15.3283,15.3121,15.3202,40000.0
2011-06-14 15:50:00,18.93,18.94,18.92,18.92,31500.0,15.3202,15.3283,15.3121,15.3121,31500.0
2011-06-14 15:55:00,18.92,18.93,18.92,18.93,48000.0,15.3121,15.3202,15.3121,15.3202,48000.0
2011-06-15 09:30:00,18.76,18.77,18.74,18.77,199000.0,15.1826,15.1907,15.1664,15.1907,199000.0
2011-06-15 09:35:00,18.77,18.79,18.77,18.77,92000.0,15.1907,15.2069,15.1907,15.1907,92000.0
2011-06-15 09:40:00,18.77,18.81,18.75,18.81,62000.0,15.1907,15.2231,15.1745,15.2231,62000.0
2011-06-15 09:45:00,18.81,18.84,18.81,18.83,21000.0,15.2231,15.2473,15.2231,15.2392,21000.0
2011-06-15 09:50:00,18.83,18.86,18.83,18.86,27000.0,15.2392,15.2635,15.2392,15.2635,27000.0
2011-06-15 09:55:00,18.86,18.87,18.83,18.85,23000.0,15.2635,15.2716,15.2392,15.2554,23000.0
2011-06-15 10:00:00,18.83,18.86,18.83,18.84,32500.0,15.2392,15.2635,15.2392,15.2473,32500.0
2011-06-15 10:05:00,18.85,18.87,18.84,18.86,26000.0,15.2554,15.2716,15.2473,15.2635,26000.0
2011-06-15 10:10:00,18.87,18.88,18.85,18.86,31500.0,15.2716,15.2797,15.2554,15.2635,31500.0
2011-06-15 10:15:00,18.87,18.87,18.85,18.85,13000.0,15.2716,15.2716,15.2554,15.2554,13000.0
2011-06-15 10:20:00,18.85,18.86,18.84,18.85,38000.0,15.2554,15.2635,15.2473,15.2554,38000.0
2011-06-15 10:25:00,18.84,18.85,18.84,18.85,26000.0,15.2473,15.2554,15.2473,15.2554,26000.0
2011-06-15 10:30:00,18.85,18.86,18.83,18.84,19000.0,15.2554,15.2635,15.2392,15.2473,19000.0
2011-06-15 10:35:00,18.83,18.84,18.82,18.84,17500.0,15.2392,15.2473,15.2312,15.2473,17500.0
2011-06-15 10:40:00,18.84,18.85,18.83,18.85,32500.0,15.2473,15.2554,15.2392,15.2554,32500.0
2011-06-15 10:45:00,18.86,18.88,18.86,18.88,17500.0,15.2635,15.2797,15.2635,15.2797,17500.0
2011-06-15 10:50:00,18.88,18.88,18.86,18.86,27000.0,15.2797,15.2797,15.2635,15.2635,27000.0
2011-06-15 10:55:00,18.87,18.88,18.86,18.86,20000.0,15.2716,15.2797,15.2635,15.2635,20000.0
2011-06-15 11:00:00,18.87,18.88,18.85,18.86,29500.0,15.2716,15.2797,15.2554,15.2635,29500.0
2011-06-15 11:05:00,18.86,18.86,18.85,18.86,19500.0,15.2635,15.2635,15.2554,15.2635,19500.0
2011-06-15 11:10:00,18.85,18.85,18.83,18.83,57500.0,15.2554,15.2554,15.2392,15.2392,57500.0
2011-06-15 11:15:00,18.83,18.83,18.83,18.83,20000.0,15.2392,15.2392,15.2392,15.2392,20000.0
2011-06-15 11:20:00,18.84,18.84,18.83,18.84,17500.0,15.2473,15.2473,15.2392,15.2473,17500.0
2011-06-15 11:25:00,18.83,18.84,18.82,18.83,29000.0,15.2392,15.2473,15.2312,15.2392,29000.0
2011-06-15 11:30:00,18.83,18.83,18.8,18.8,37500.0,15.2392,15.2392,15.215,15.215,37500.0
2011-06-15 11:35:00,18.81,18.81,18.76,18.76,34500.0,15.2231,15.2231,15.1826,15.1826,34500.0
2011-06-15 11:40:00,18.76,18.77,18.74,18.75,56500.0,15.1826,15.1907,15.1664,15.1745,56500.0
2011-06-15 11:45:00,18.75,18.76,18.74,18.74,94000.0,15.1745,15.1826,15.1664,15.1664,94000.0
2011-06-15 11:50:00,18.73,18.74,18.71,18.74,120000.0,15.1583,15.1664,15.1421,15.1664,120000.0
2011-06-15 11:55:00,18.74,18.74,18.72,18.73,79500.0,15.1664,15.1664,15.1502,15.1583,79500.0
2011-06-15 12:00:00,18.73,18.74,18.72,18.74,87000.0,15.1583,15.1664,15.1502,15.1664,87000.0
2011-06-15 12:05:00,18.74,18.74,18.73,18.73,19000.0,15.1664,15.1664,15.1583,15.1583,19000.0
2011-06-15 12:10:00,18.73,18.74,18.73,18.73,22000.0,15.1583,15.1664,15.1583,15.1583,22000.0
2011-06-15 12:15:00,18.73,18.73,18.68,18.69,41500.0,15.1583,15.1583,15.1179,15.1259,41500.0
2011-06-15 12:20:00,18.68,18.69,18.65,18.65,38500.0,15.1179,15.1259,15.0936,15.0936,38500.0
2011-06-15 12:25:00,18.65,18.69,18.63,18.69,163000.0,15.0936,15.1259,15.0774,15.1259,163000.0
2011-06-15 12:30:00,18.69,18.7,18.69,18.69,25500.0,15.1259,15.134,15.1259,15.1259,25500.0
2011-06-15 12:35:00,18.69,18.7,18.68,18.69,73000.0,15.1259,15.134,15.1179,15.1259,73000.0
2011-06-15 12:40:00,18.69,18.71,18.69,18.7,32500.0,15.1259,15.1421,15.1259,15.134,32500.0
2011-06-15 12:45:00,18.7,18.71,18.69,18.7,35000.0,15.134,15.1421,15.1259,15.134,35000.0
2011-06-15 12:50:00,18.7,18.71,18.69,18.69,29500.0,15.134,15.1421,15.1259,15.1259,29500.0
2011-06-15 12:55:00,18.69,18.69,18.65,18.66,112500.0,15.1259,15.1259,15.0936,15.1017,112500.0
2011-06-15 13:00:00,18.66,18.68,18.66,18.67,42500.0,15.1017,15.1179,15.1017,15.1098,42500.0
2011-06-15 13:05:00,18.66,18.67,18.65,18.66,17500.0,15.1017,15.1098,15.0936,15.1017,17500.0
2011-06-15 13:10:00,18.65,18.66,18.64,18.66,34500.0,15.0936,15.1017,15.0855,15.1017,34500.0
2011-06-15 13:15:00,18.66,18.66,18.64,18.64,19500.0,15.1017,15.1017,15.0855,15.0855,19500.0
2011-06-15 13:20:00,18.63,18.64,18.62,18.64,33500.0,15.0774,15.0855,15.0693,15.0855,33500.0
2011-06-15 13:25:00,18.65,18.67,18.65,18.66,15500.0,15.0936,15.1098,15.0936,15.1017,15500.0
2011-06-15 13:30:00,18.66,18.66,18.64,18.64,20500.0,15.1017,15.1017,15.0855,15.0855,20500.0
2011-06-15 13:35:00,18.64,18.64,18.62,18.63,27500.0,15.0855,15.0855,15.0693,15.0774,27500.0
2011-06-15 13:40:00,18.64,18.66,18.64,18.65,50000.0,15.0855,15.1017,15.0855,15.0936,50000.0
2011-06-15 13:45:00,18.65,18.65,18.63,18.64,38500.0,15.0936,15.0936,15.0774,15.0855,38500.0
2011-06-15 13:50:00,18.64,18.64,18.63,18.63,15500.0,15.0855,15.0855,15.0774,15.0774,15500.0
2011-06-15 13:55:00,18.62,18.65,18.62,18.65,42000.0,15.0693,15.0936,15.0693,15.0936,42000.0
2011-06-15 14:00:00,18.65,18.67,18.65,18.66,70500.0,15.0936,15.1098,15.0936,15.1017,70500.0
2011-06-15 14:05:00,18.67,18.7,18.66,18.68,33000.0,15.1098,15.134,15.1017,15.1179,33000.0
2011-06-15 14:10:00,18.67,18.68,18.67,18.67,31000.0,15.1098,15.1179,15.1098,15.1098,31000.0
2011-06-15 14:15:00,18.67,18.67,18.64,18.64,27500.0,15.1098,15.1098,15.0855,15.0855,27500.0
2011-06-15 14:20:00,18.64,18.65,18.63,18.63,251000.0,15.0855,15.0936,15.0774,15.0774,251000.0
2011-06-15 14:25:00,18.63,18.64,18.62,18.62,30000.0,15.0774,15.0855,15.0693,15.0693,30000.0
2011-06-15 14:30:00,18.61,18.65,18.61,18.64,57000.0,15.0612,15.0936,15.0612,15.0855,57000.0
2011-06-15 14:35:00,18.65,18.66,18.64,18.66,21500.0,15.0936,15.1017,15.0855,15.1017,21500.0
2011-06-15 14:40:00,18.66,18.66,18.63,18.64,59500.0,15.1017,15.1017,15.0774,15.0855,59500.0
2011-06-15 14:45:00,18.63,18.67,18.6,18.64,90000.0,15.0774,15.1098,15.0531,15.0855,90000.0
2011-06-15 14:50:00,18.64,18.65,18.61,18.62,127500.0,15.0855,15.0936,15.0612,15.0693,127500.0
2011-06-15 14:55:00,18.62,18.63,18.61,18.61,51500.0,15.0693,15.0774,15.0612,15.0612,51500.0
2011-06-15 15:00:00,18.61,18.64,18.6,18.61,167500.0,15.0612,15.0855,15.0531,15.0612,167500.0
2011-06-15 15:05:00,18.61,18.61,18.59,18.59,53500.0,15.0612,15.0612,15.045,15.045,53500.0
2011-06-15 15:10:00,18.59,18.61,18.58,18.6,73000.0,15.045,15.0612,15.0369,15.0531,73000.0
2011-06-15 15:15:00,18.61,18.61,18.6,18.61,61000.0,15.0612,15.0612,15.0531,15.0612,61000.0
2011-06-15 15:20:00,18.61,18.63,18.59,18.63,83000.0,15.0612,15.0774,15.045,15.0774,83000.0
2011-06-15 15:25:00,18.63,18.65,18.62,18.64,145000.0,15.0774,15.0936,15.0693,15.0855,145000.0
2011-06-15 15:30:00,18.64,18.65,18.62,18.63,772000.0,15.0855,15.0936,15.0693,15.0774,772000.0
2011-06-15 15:35:00,18.63,18.64,18.62,18.63,89500.0,15.0774,15.0855,15.0693,15.0774,89500.0
2011-06-15 15:40:00,18.62,18.65,18.62,18.65,32000.0,15.0693,15.0936,15.0693,15.0936,32000.0
2011-06-15 15:45:00,18.65,18.67,18.65,18.65,87000.0,15.0936,15.1098,15.0936,15.0936,87000.0
2011-06-15 15:50:00,18.64,18.67,18.64,18.67,164000.0,15.0855,15.1098,15.0855,15.1098,164000.0
2011-06-15 15:55:00,18.66,18.66,18.63,18.64,126000.0,15.1017,15.1017,15.0774,15.0855,126000.0
2011-06-16 09:30:00,18.64,18.67,18.63,18.64,83500.0,15.0855,15.1098,15.0774,15.0855,83500.0
2011-06-16 09:35:00,18.64,18.69,18.64,18.69,204500.0,15.0855,15.1259,15.0855,15.1259,204500.0
2011-06-16 09:40:00,18.68,18.71,18.67,18.68,118000.0,15.1179,15.1421,15.1098,15.1179,118000.0
2011-06-16 09:45:00,18.68,18.68,18.66,18.66,128500.0,15.1179,15.1179,15.1017,15.1017,128500.0
2011-06-16 09:50:00,18.66,18.69,18.66,18.66,61000.0,15.1017,15.1259,15.1017,15.1017,61000.0
2011-06-16 09:55:00,18.66,18.66,18.63,18.64,27500.0,15.1017,15.1017,15.0774,15.0855,27500.0
2011-06-16 10:00:00,18.64,18.64,18.57,18.64,210500.0,15.0855,15.0855,15.0288,15.0855,210500.0
2011-06-16 10:05:00,18.65,18.69,18.65,18.68,139500.0,15.0936,15.1259,15.0936,15.1179,139500.0
2011-06-16 10:10:00,18.68,18.73,18.68,18.72,136000.0,15.1179,15.1583,15.1179,15.1502,136000.0
2011-06-16 10:15:00,18.72,18.73,18.7,18.71,68500.0,15.1502,15.1583,15.134,15.1421,68500.0
2011-06-16 10:20:00,18.71,18.71,18.69,18.71,29500.0,15.1421,15.1421,15.1259,15.1421,29500.0
2011-06-16 10:25:00,18.71,18.72,18.67,18.68,102500.0,15.1421,15.1502,15.1098,15.1179,102500.0
2011-06-16 10:30:00,18.68,18.69,18.67,18.68,50500.0,15.1179,15.1259,15.1098,15.1179,50500.0
2011-06-16 10:35:00,18.69,18.74,18.69,18.74,97000.0,15.1259,15.1664,15.1259,15.1664,97000.0
2011-06-16 10:40:00,18.75,18.75,18.74,18.75,186500.0,15.1745,15.1745,15.1664,15.1745,186500.0
2011-06-16 10:45:00,18.75,18.75,18.73,18.73,41500.0,15.1745,15.1745,15.1583,15.1583,41500.0
2011-06-16 10:50:00,18.74,18.75,18.73,18.73,39000.0,15.1664,15.1745,15.1583,15.1583,39000.0
2011-06-16 10:55:00,18.72,18.73,18.72,18.72,2500.0,15.1502,15.1583,15.1502,15.1502,2500.0
2011-06-16 11:00:00,18.72,18.72,18.68,18.68,73000.0,15.1502,15.1502,15.1179,15.1179,73000.0
2011-06-16 11:05:00,18.68,18.68,18.66,18.68,33000.0,15.1179,15.1179,15.1017,15.1179,33000.0
2011-06-16 11:10:00,18.67,18.69,18.67,18.68,22500.0,15.1098,15.1259,15.1098,15.1179,22500.0
2011-06-16 11:15:00,18.69,18.73,18.68,18.73,33000.0,15.1259,15.1583,15.1179,15.1583,33000.0
2011-06-16 11:20:00,18.73,18.75,18.7,18.7,88000.0,15.1583,15.1745,15.134,15.134,88000.0
2011-06-16 11:25:00,18.71,18.73,18.7,18.73,43000.0,15.1421,15.1583,15.134,15.1583,43000.0
2011-06-16 11:30:00,18.73,18.75,18.73,18.73,54500.0,15.1583,15.1745,15.1583,15.1583,54500.0
2011-06-16 11:35:00,18.73,18.74,18.72,18.72,14500.0,15.1583,15.1664,15.1502,15.1502,14500.0
2011-06-16 11:40:00,18.71,18.73,18.71,18.71,50000.0,15.1421,15.1583,15.1421,15.1421,50000.0
2011-06-16 11:45:00,18.72,18.75,18.72,18.72,75000.0,15.1502,15.1745,15.1502,15.1502,75000.0
2011-06-16 11:50:00,18.72,18.73,18.72,18.73,22500.0,15.1502,15.1583,15.1502,15.1583,22500.0
2011-06-16 11:55:00,18.73,18.73,18.71,18.72,42500.0,15.1583,15.1583,15.1421,15.1502,42500.0
2011-06-16 12:00:00,18.72,18.74,18.72,18.74,30000.0,15.1502,15.1664,15.1502,15.1664,30000.0
2011-06-16 12:05:00,18.74,18.74,18.73,18.73,20000.0,15.1664,15.1664,15.1583,15.1583,20000.0
2011-06-16 12:10:00,18.72,18.73,18.72,18.72,17500.0,15.1502,15.1583,15.1502,15.1502,17500.0
2011-06-16 12:15:00,18.73,18.73,18.71,18.73,22000.0,15.1583,15.1583,15.1421,15.1583,22000.0
2011-06-16 12:20:00,18.72,18.74,18.72,18.72,63000.0,15.1502,15.1664,15.1502,15.1502,63000.0
2011-06-16 12:25:00,18.73,18.74,18.72,18.74,23000.0,15.1583,15.1664,15.1502,15.1664,23000.0
2011-06-16 12:30:00,18.75,18.75,18.73,18.73,7000.0,15.1745,15.1745,15.1583,15.1583,7000.0
2011-06-16 12:35:00,18.73,18.74,18.72,18.73,17000.0,15.1583,15.1664,15.1502,15.1583,17000.0
2011-06-16 12:40:00,18.73,18.73,18.72,18.73,6500.0,15.1583,15.1583,15.1502,15.1583,6500.0
2011-06-16 12:45:00,18.73,18.73,18.72,18.73,23500.0,15.1583,15.1583,15.1502,15.1583,23500.0
2011-06-16 12:50:00,18.73,18.74,18.72,18.73,19500.0,15.1583,15.1664,15.1502,15.1583,19500.0
2011-06-16 12:55:00,18.73,18.73,18.71,18.71,5500.0,15.1583,15.1583,15.1421,15.1421,5500.0
2011-06-16 13:00:00,18.7,18.7,18.68,18.69,7500.0,15.134,15.134,15.1179,15.1259,7500.0
2011-06-16 13:05:00,18.69,18.7,18.68,18.7,17500.0,15.1259,15.134,15.1179,15.134,17500.0
2011-06-16 13:10:00,18.69,18.7,18.69,18.69,34500.0,15.1259,15.134,15.1259,15.1259,34500.0
2011-06-16 13:15:00,18.69,18.7,18.69,18.7,13500.0,15.1259,15.134,15.1259,15.134,13500.0
2011-06-16 13:20:00,18.7,18.71,18.68,18.7,33000.0,15.134,15.1421,15.1179,15.134,33000.0
2011-06-16 13:25:00,18.7,18.7,18.68,18.69,24000.0,15.134,15.134,15.1179,15.1259,24000.0
2011-06-16 13:30:00,18.68,18.68,18.65,18.66,53500.0,15.1179,15.1179,15.0936,15.1017,53500.0
2011-06-16 13:35:00,18.66,18.66,18.64,18.64,34000.0,15.1017,15.1017,15.0855,15.0855,34000.0
2011-06-16 13:40:00,18.64,18.64,18.61,18.61,90000.0,15.0855,15.0855,15.0612,15.0612,90000.0
2011-06-16 13:45:00,18.61,18.62,18.6,18.61,57500.0,15.0612,15.0693,15.0531,15.0612,57500.0
2011-06-16 13:50:00,18.62,18.62,18.59,18.59,59000.0,15.0693,15.0693,15.045,15.045,59000.0
2011-06-16 13:55:00,18.59,18.6,18.57,18.58,53500.0,15.045,15.0531,15.0288,15.0369,53500.0
2011-06-16 14:00:00,18.57,18.59,18.57,18.59,48500.0,15.0288,15.045,15.0288,15.045,48500.0
2011-06-16 14:05:00,18.58,18.59,18.57,18.58,28500.0,15.0369,15.045,15.0288,15.0369,28500.0
2011-06-16 14:10:00,18.58,18.58,18.56,18.56,32500.0,15.0369,15.0369,15.0207,15.0207,32500.0
2011-06-16 14:15:00,18.56,18.57,18.55,18.56,32000.0,15.0207,15.0288,15.0126,15.0207,32000.0
2011-06-16 14:20:00,18.56,18.56,18.54,18.54,15000.0,15.0207,15.0207,15.0045,15.0045,15000.0
2011-06-16 14:25:00,18.55,18.57,18.54,18.56,61500.0,15.0126,15.0288,15.0045,15.0207,61500.0
2011-06-16 14:30:00,18.56,18.56,18.54,18.54,96000.0,15.0207,15.0207,15.0045,15.0045,96000.0
2011-06-16 14:35:00,18.54,18.54,18.51,18.51,22000.0,15.0045,15.0045,14.9803,14.9803,22000.0
2011-06-16 14:40:00,18.51,18.53,18.5,18.5,66500.0,14.9803,14.9965,14.9722,14.9722,66500.0
2011-06-16 14:45:00,18.5,18.5,18.47,18.47,89500.0,14.9722,14.9722,14.9479,14.9479,89500.0
2011-06-16 14:50:00,18.47,18.49,18.46,18.48,49000.0,14.9479,14.9641,14.9398,14.956,49000.0
2011-06-16 14:55:00,18.48,18.51,18.48,18.51,462000.0,14.956,14.9803,14.956,14.9803,462000.0
2011-06-16 15:00:00,18.51,18.53,18.51,18.53,36000.0,14.9803,14.9965,14.9803,14.9965,36000.0
2011-06-16 15:05:00,18.52,18.55,18.52,18.55,38500.0,14.9884,15.0126,14.9884,15.0126,38500.0
2011-06-16 15:10:00,18.55,18.56,18.55,18.56,36000.0,15.0126,15.0207,15.0126,15.0207,36000.0
2011-06-16 15:15:00,18.56,18.56,18.55,18.55,41000.0,15.0207,15.0207,15.0126,15.0126,41000.0
2011-06-16 15:20:00,18.55,18.57,18.55,18.57,25000.0,15.0126,15.0288,15.0126,15.0288,25000.0
2011-06-16 15:25:00,18.57,18.58,18.57,18.57,56000.0,15.0288,15.0369,15.0288,15.0288,56000.0
2011-06-16 15:30:00,18.56,18.6,18.56,18.6,87500.0,15.0207,15.0531,15.0207,15.0531,87500.0
2011-06-16 15:35:00,18.61,18.63,18.6,18.62,84500.0,15.0612,15.0774,15.0531,15.0693,84500.0
2011-06-16 15:40:00,18.62,18.62,18.61,18.61,45000.0,15.0693,15.0693,15.0612,15.0612,45000.0
2011-06-16 15:45:00,18.61,18.62,18.61,18.61,35500.0,15.0612,15.0693,15.0612,15.0612,35500.0
2011-06-16 15:50:00,18.61,18.63,18.61,18.63,88000.0,15.0612,15.0774,15.0612,15.0774,88000.0
2011-06-16 15:55:00,18.64,18.64,18.62,18.63,52000.0,15.0855,15.0855,15.0693,15.0774,52000.0
2011-06-17 09:30:00,18.8,18.81,18.76,18.76,175000.0,15.215,15.2231,15.1826,15.1826,175000.0
2011-06-17 09:35:00,18.76,18.77,18.73,18.73,31500.0,15.1826,15.1907,15.1583,15.1583,31500.0
2011-06-17 09:40:00,18.71,18.74,18.71,18.72,11000.0,15.1421,15.1664,15.1421,15.1502,11000.0
2011-06-17 09:45:00,18.74,18.76,18.74,18.74,46000.0,15.1664,15.1826,15.1664,15.1664,46000.0
2011-06-17 09:50:00,18.75,18.75,18.7,18.7,21000.0,15.1745,15.1745,15.134,15.134,21000.0
2011-06-17 09:55:00,18.69,18.72,18.69,18.71,52000.0,15.1259,15.1502,15.1259,15.1421,52000.0
2011-06-17 10:00:00,18.7,18.77,18.69,18.77,85500.0,15.134,15.1907,15.1259,15.1907,85500.0
2011-06-17 10:05:00,18.77,18.77,18.74,18.75,102000.0,15.1907,15.1907,15.1664,15.1745,102000.0
2011-06-17 10:10:00,18.76,18.78,18.75,18.77,129000.0,15.1826,15.1988,15.1745,15.1907,129000.0
2011-06-17 10:15:00,18.77,18.78,18.74,18.75,72500.0,15.1907,15.1988,15.1664,15.1745,72500.0
2011-06-17 10:20:00,18.75,18.75,18.72,18.72,51500.0,15.1745,15.1745,15.1502,15.1502,51500.0
2011-06-17 10:25:00,18.72,18.73,18.69,18.71,100000.0,15.1502,15.1583,15.1259,15.1421,100000.0
2011-06-17 10:30:00,18.7,18.73,18.7,18.72,59500.0,15.134,15.1583,15.134,15.1502,59500.0
2011-06-17 10:35:00,18.71,18.74,18.71,18.74,49500.0,15.1421,15.1664,15.1421,15.1664,49500.0
2011-06-17 10:40:00,18.75,18.75,18.74,18.75,10500.0,15.1745,15.1745,15.1664,15.1745,10500.0
2011-06-17 10:45:00,18.75,18.77,18.74,18.77,17500.0,15.1745,15.1907,15.1664,15.1907,17500.0
2011-06-17 10:50:00,18.77,18.77,18.76,18.77,22500.0,15.1907,15.1907,15.1826,15.1907,22500.0
2011-06-17 10:55:00,18.75,18.77,18.75,18.76,22500.0,15.1745,15.1907,15.1745,15.1826,22500.0
2011-06-17 11:00:00,18.74,18.74,18.7,18.71,133000.0,15.1664,15.1664,15.134,15.1421,133000.0
2011-06-17 11:05:00,18.71,18.72,18.71,18.72,18000.0,15.1421,15.1502,15.1421,15.1502,18000.0
2011-06-17 11:10:00,18.72,18.75,18.71,18.75,32500.0,15.1502,15.1745,15.1421,15.1745,32500.0
2011-06-17 11:15:00,18.75,18.77,18.75,18.77,13500.0,15.1745,15.1907,15.1745,15.1907,13500.0
2011-06-17 11:20:00,18.76,18.76,18.76,18.76,6000.0,15.1826,15.1826,15.1826,15.1826,6000.0
2011-06-17 11:25:00,18.75,18.77,18.75,18.77,29000.0,15.1745,15.1907,15.1745,15.1907,29000.0
2011-06-17 11:30:00,18.77,18.77,18.75,18.76,31000.0,15.1907,15.1907,15.1745,15.1826,31000.0
2011-06-17 11:35:00,18.76,18.76,18.74,18.75,19000.0,15.1826,15.1826,15.1664,15.1745,19000.0
2011-06-17 11:40:00,18.75,18.76,18.75,18.75,20000.0,15.1745,15.1826,15.1745,15.1745,20000.0
2011-06-17 11:45:00,18.76,18.77,18.76,18.77,5500.0,15.1826,15.1907,15.1826,15.1907,5500.0
2011-06-17 11:50:00,18.77,18.77,18.76,18.76,5500.0,15.1907,15.1907,15.1826,15.1826,5500.0
2011-06-17 11:55:00,18.77,18.77,18.77,18.77,2000.0,15.1907,15.1907,15.1907,15.1907,2000.0
2011-06-17 12:00:00,18.77,18.77,18.76,18.77,15500.0,15.1907,15.1907,15.1826,15.1907,15500.0
2011-06-17 12:05:00,18.76,18.78,18.76,18.78,16000.0,15.1826,15.1988,15.1826,15.1988,16000.0
2011-06-17 12:10:00,18.78,18.78,18.77,18.78,11000.0,15.1988,15.1988,15.1907,15.1988,11000.0
2011-06-17 12:15:00,18.77,18.77,18.75,18.75,13500.0,15.1907,15.1907,15.1745,15.1745,13500.0
2011-06-17 12:20:00,18.75,18.75,18.72,18.73,79000.0,15.1745,15.1745,15.1502,15.1583,79000.0
2011-06-17 12:25:00,18.73,18.74,18.73,18.74,27000.0,15.1583,15.1664,15.1583,15.1664,27000.0
2011-06-17 12:30:00,18.74,18.75,18.73,18.73,15500.0,15.1664,15.1745,15.1583,15.1583,15500.0
2011-06-17 12:35:00,18.73,18.74,18.72,18.73,37000.0,15.1583,15.1664,15.1502,15.1583,37000.0
2011-06-17 12:40:00,18.73,18.73,18.71,18.72,37500.0,15.1583,15.1583,15.1421,15.1502,37500.0
2011-06-17 12:45:00,18.71,18.73,18.71,18.73,14000.0,15.1421,15.1583,15.1421,15.1583,14000.0
2011-06-17 12:50:00,18.72,18.72,18.68,18.69,25000.0,15.1502,15.1502,15.1179,15.1259,25000.0
2011-06-17 12:55:00,18.67,18.7,18.67,18.7,328000.0,15.1098,15.134,15.1098,15.134,328000.0
2011-06-17 13:00:00,18.7,18.7,18.68,18.68,37500.0,15.134,15.134,15.1179,15.1179,37500.0
2011-06-17 13:05:00,18.67,18.68,18.67,18.68,72000.0,15.1098,15.1179,15.1098,15.1179,72000.0
2011-06-17 13:10:00,18.68,18.68,18.67,18.68,30500.0,15.1179,15.1179,15.1098,15.1179,30500.0
2011-06-17 13:15:00,18.67,18.67,18.65,18.65,60000.0,15.1098,15.1098,15.0936,15.0936,60000.0
2011-06-17 13:20:00,18.64,18.66,18.64,18.65,15000.0,15.0855,15.1017,15.0855,15.0936,15000.0
2011-06-17 13:25:00,18.65,18.67,18.65,18.67,29500.0,15.0936,15.1098,15.0936,15.1098,29500.0
2011-06-17 13:30:00,18.67,18.7,18.67,18.69,43500.0,15.1098,15.134,15.1098,15.1259,43500.0
2011-06-17 13:35:00,18.69,18.7,18.68,18.7,27500.0,15.1259,15.134,15.1179,15.134,27500.0
2011-06-17 13:40:00,18.7,18.7,18.67,18.67,28500.0,15.134,15.134,15.1098,15.1098,28500.0
2011-06-17 13:45:00,18.67,18.68,18.66,18.68,58000.0,15.1098,15.1179,15.1017,15.1179,58000.0
2011-06-17 13:50:00,18.68,18.68,18.65,18.66,22500.0,15.1179,15.1179,15.0936,15.1017,22500.0
2011-06-17 13:55:00,18.66,18.68,18.66,18.67,54000.0,15.1017,15.1179,15.1017,15.1098,54000.0
2011-06-17 14:00:00,18.67,18.68,18.66,18.67,67000.0,15.1098,15.1179,15.1017,15.1098,67000.0
2011-06-17 14:05:00,18.67,18.68,18.66,18.66,43500.0,15.1098,15.1179,15.1017,15.1017,43500.0
2011-06-17 14:10:00,18.66,18.67,18.66,18.67,27000.0,15.1017,15.1098,15.1017,15.1098,27000.0
2011-06-17 14:15:00,18.67,18.7,18.67,18.69,57000.0,15.1098,15.134,15.1098,15.1259,57000.0
2011-06-17 14:20:00,18.69,18.71,18.69,18.7,12000.0,15.1259,15.1421,15.1259,15.134,12000.0
2011-06-17 14:25:00,18.7,18.73,18.7,18.73,40000.0,15.134,15.1583,15.134,15.1583,40000.0
2011-06-17 14:30:00,18.73,18.73,18.72,18.73,50000.0,15.1583,15.1583,15.1502,15.1583,50000.0
2011-06-17 14:35:00,18.73,18.73,18.71,18.72,28500.0,15.1583,15.1583,15.1421,15.1502,28500.0
2011-06-17 14:40:00,18.72,18.72,18.71,18.72,23000.0,15.1502,15.1502,15.1421,15.1502,23000.0
2011-06-17 14:45:00,18.7,18.71,18.7,18.71,33000.0,15.134,15.1421,15.134,15.1421,33000.0
2011-06-17 14:50:00,18.71,18.71,18.71,18.71,28500.0,15.1421,15.1421,15.1421,15.1421,28500.0
2011-06-17 14:55:00,18.7,18.71,18.7,18.7,12500.0,15.134,15.1421,15.134,15.134,12500.0
2011-06-17 15:00:00,18.7,18.71,18.7,18.7,21000.0,15.134,15.1421,15.134,15.134,21000.0
2011-06-17 15:05:00,18.7,18.7,18.69,18.69,6000.0,15.134,15.134,15.1259,15.1259,6000.0
2011-06-17 15:10:00,18.68,18.68,18.67,18.68,52500.0,15.1179,15.1179,15.1098,15.1179,52500.0
2011-06-17 15:15:00,18.67,18.67,18.62,18.64,77500.0,15.1098,15.1098,15.0693,15.0855,77500.0
2011-06-17 15:20:00,18.64,18.66,18.64,18.65,19000.0,15.0855,15.1017,15.0855,15.0936,19000.0
2011-06-17 15:25:00,18.65,18.66,18.65,18.66,31000.0,15.0936,15.1017,15.0936,15.1017,31000.0
2011-06-17 15:30:00,18.66,18.66,18.65,18.66,20500.0,15.1017,15.1017,15.0936,15.1017,20500.0
2011-06-17 15:35:00,18.65,18.68,18.65,18.67,139500.0,15.0936,15.1179,15.0936,15.1098,139500.0
2011-06-17 15:40:00,18.67,18.7,18.67,18.7,63000.0,15.1098,15.134,15.1098,15.134,63000.0
2011-06-17 15:45:00,18.7,18.7,18.69,18.69,36500.0,15.134,15.134,15.1259,15.1259,36500.0
2011-06-17 15:50:00,18.7,18.7,18.68,18.7,36500.0,15.134,15.134,15.1179,15.134,36500.0
2011-06-17 15:55:00,18.7,18.7,18.66,18.67,433000.0,15.134,15.134,15.1017,15.1098,433000.0
2011-06-20 09:30:00,18.61,18.65,18.61,18.65,68500.0,15.0612,15.0936,15.0612,15.0936,68500.0
2011-06-20 09:35:00,18.65,18.65,18.63,18.64,20500.0,15.0936,15.0936,15.0774,15.0855,20500.0
2011-06-20 09:40:00,18.64,18.72,18.64,18.72,109000.0,15.0855,15.1502,15.0855,15.1502,109000.0
2011-06-20 09:45:00,18.7,18.74,18.7,18.74,31500.0,15.134,15.1664,15.134,15.1664,31500.0
2011-06-20 09:50:00,18.74,18.76,18.74,18.76,5500.0,15.1664,15.1826,15.1664,15.1826,5500.0
2011-06-20 09:55:00,18.76,18.76,18.74,18.74,137500.0,15.1826,15.1826,15.1664,15.1664,137500.0
2011-06-20 10:00:00,18.75,18.76,18.72,18.72,25000.0,15.1745,15.1826,15.1502,15.1502,25000.0
2011-06-20 10:05:00,18.72,18.74,18.71,18.71,32000.0,15.1502,15.1664,15.1421,15.1421,32000.0
2011-06-20 10:10:00,18.7,18.71,18.68,18.69,23500.0,15.134,15.1421,15.1179,15.1259,23500.0
2011-06-20 10:15:00,18.68,18.69,18.67,18.69,45000.0,15.1179,15.1259,15.1098,15.1259,45000.0
2011-06-20 10:20:00,18.69,18.69,18.67,18.67,40000.0,15.1259,15.1259,15.1098,15.1098,40000.0
2011-06-20 10:25:00,18.67,18.72,18.66,18.71,44500.0,15.1098,15.1502,15.1017,15.1421,44500.0
2011-06-20 10:30:00,18.71,18.74,18.71,18.74,14500.0,15.1421,15.1664,15.1421,15.1664,14500.0
2011-06-20 10:35:00,18.74,18.75,18.74,18.75,27000.0,15.1664,15.1745,15.1664,15.1745,27000.0
2011-06-20 10:40:00,18.75,18.78,18.75,18.78,47000.0,15.1745,15.1988,15.1745,15.1988,47000.0
2011-06-20 10:45:00,18.78,18.79,18.77,18.78,38000.0,15.1988,15.2069,15.1907,15.1988,38000.0
2011-06-20 10:50:00,18.77,18.77,18.77,18.77,7500.0,15.1907,15.1907,15.1907,15.1907,7500.0
2011-06-20 10:55:00,18.76,18.76,18.74,18.74,17000.0,15.1826,15.1826,15.1664,15.1664,17000.0
2011-06-20 11:00:00,18.74,18.76,18.74,18.75,8000.0,15.1664,15.1826,15.1664,15.1745,8000.0
2011-06-20 11:05:00,18.75,18.76,18.75,18.75,15000.0,15.1745,15.1826,15.1745,15.1745,15000.0
2011-06-20 11:10:00,18.74,18.76,18.74,18.75,16500.0,15.1664,15.1826,15.1664,15.1745,16500.0
2011-06-20 11:15:00,18.75,18.75,18.74,18.74,23500.0,15.1745,15.1745,15.1664,15.1664,23500.0
2011-06-20 11:20:00,18.75,18.78,18.75,18.78,21500.0,15.1745,15.1988,15.1745,15.1988,21500.0
2011-06-20 11:25:00,18.78,18.79,18.78,18.79,10000.0,15.1988,15.2069,15.1988,15.2069,10000.0
2011-06-20 11:30:00,18.79,18.8,18.78,18.78,42500.0,15.2069,15.215,15.1988,15.1988,42500.0
2011-06-20 11:35:00,18.78,18.79,18.78,18.79,37000.0,15.1988,15.2069,15.1988,15.2069,37000.0
2011-06-20 11:40:00,18.79,18.82,18.79,18.82,63000.0,15.2069,15.2312,15.2069,15.2312,63000.0
2011-06-20 11:45:00,18.82,18.83,18.82,18.83,39000.0,15.2312,15.2392,15.2312,15.2392,39000.0
2011-06-20 11:50:00,18.83,18.83,18.82,18.82,26000.0,15.2392,15.2392,15.2312,15.2312,26000.0
2011-06-20 11:55:00,18.82,18.85,18.82,18.85,20500.0,15.2312,15.2554,15.2312,15.2554,20500.0
2011-06-20 12:00:00,18.85,18.86,18.84,18.84,12000.0,15.2554,15.2635,15.2473,15.2473,12000.0
2011-06-20 12:05:00,18.84,18.85,18.84,18.84,26500.0,15.2473,15.2554,15.2473,15.2473,26500.0
2011-06-20 12:10:00,18.84,18.84,18.83,18.83,11500.0,15.2473,15.2473,15.2392,15.2392,11500.0
2011-06-20 12:15:00,18.83,18.84,18.83,18.84,34500.0,15.2392,15.2473,15.2392,15.2473,34500.0
2011-06-20 12:20:00,18.84,18.84,18.83,18.83,26000.0,15.2473,15.2473,15.2392,15.2392,26000.0
2011-06-20 12:25:00,18.84,18.85,18.84,18.85,7500.0,15.2473,15.2554,15.2473,15.2554,7500.0
2011-06-20 12:30:00,18.86,18.86,18.85,18.85,32500.0,15.2635,15.2635,15.2554,15.2554,32500.0
2011-06-20 12:35:00,18.86,18.86,18.85,18.86,11500.0,15.2635,15.2635,15.2554,15.2635,11500.0
2011-06-20 12:40:00,18.86,18.86,18.86,18.86,9000.0,15.2635,15.2635,15.2635,15.2635,9000.0
2011-06-20 12:45:00,18.86,18.87,18.86,18.86,44000.0,15.2635,15.2716,15.2635,15.2635,44000.0
2011-06-20 12:50:00,18.87,18.87,18.84,18.84,103000.0,15.2716,15.2716,15.2473,15.2473,103000.0
2011-06-20 12:55:00,18.84,18.85,18.83,18.83,39500.0,15.2473,15.2554,15.2392,15.2392,39500.0
2011-06-20 13:00:00,18.84,18.85,18.83,18.83,16000.0,15.2473,15.2554,15.2392,15.2392,16000.0
2011-06-20 13:05:00,18.83,18.83,18.81,18.83,22500.0,15.2392,15.2392,15.2231,15.2392,22500.0
2011-06-20 13:10:00,18.83,18.84,18.82,18.82,3500.0,15.2392,15.2473,15.2312,15.2312,3500.0
2011-06-20 13:15:00,18.82,18.84,18.82,18.84,12000.0,15.2312,15.2473,15.2312,15.2473,12000.0
2011-06-20 13:20:00,18.83,18.83,18.82,18.83,4000.0,15.2392,15.2392,15.2312,15.2392,4000.0
2011-06-20 13:25:00,18.83,18.83,18.83,18.83,2500.0,15.2392,15.2392,15.2392,15.2392,2500.0
2011-06-20 13:30:00,18.83,18.84,18.82,18.84,12500.0,15.2392,15.2473,15.2312,15.2473,12500.0
2011-06-20 13:35:00,18.85,18.85,18.84,18.84,4500.0,15.2554,15.2554,15.2473,15.2473,4500.0
2011-06-20 13:40:00,18.84,18.84,18.83,18.83,51500.0,15.2473,15.2473,15.2392,15.2392,51500.0
2011-06-20 13:45:00,18.82,18.82,18.8,18.8,13500.0,15.2312,15.2312,15.215,15.215,13500.0
2011-06-20 13:50:00,18.81,18.81,18.81,18.81,56500.0,15.2231,15.2231,15.2231,15.2231,56500.0
2011-06-20 13:55:00,18.81,18.81,18.8,18.8,132000.0,15.2231,15.2231,15.215,15.215,132000.0
2011-06-20 14:00:00,18.8,18.82,18.8,18.82,39000.0,15.215,15.2312,15.215,15.2312,39000.0
2011-06-20 14:05:00,18.81,18.82,18.81,18.81,14500.0,15.2231,15.2312,15.2231,15.2231,14500.0
2011-06-20 14:10:00,18.81,18.82,18.81,18.81,7000.0,15.2231,15.2312,15.2231,15.2231,7000.0
2011-06-20 14:15:00,18.81,18.82,18.8,18.81,29000.0,15.2231,15.2312,15.215,15.2231,29000.0
2011-06-20 14:20:00,18.81,18.81,18.8,18.8,17000.0,15.2231,15.2231,15.215,15.215,17000.0
2011-06-20 14:25:00,18.8,18.81,18.79,18.81,19500.0,15.215,15.2231,15.2069,15.2231,19500.0
2011-06-20 14:30:00,18.8,18.82,18.8,18.82,27500.0,15.215,15.2312,15.215,15.2312,27500.0
2011-06-20 14:35:00,18.83,18.84,18.83,18.83,9500.0,15.2392,15.2473,15.2392,15.2392,9500.0
2011-06-20 14:40:00,18.83,18.84,18.82,18.83,16000.0,15.2392,15.2473,15.2312,15.2392,16000.0
2011-06-20 14:45:00,18.83,18.85,18.83,18.83,12000.0,15.2392,15.2554,15.2392,15.2392,12000.0
2011-06-20 14:50:00,18.83,18.85,18.82,18.82,14000.0,15.2392,15.2554,15.2312,15.2312,14000.0
2011-06-20 14:55:00,18.82,18.84,18.82,18.84,26000.0,15.2312,15.2473,15.2312,15.2473,26000.0
2011-06-20 15:00:00,18.82,18.82,18.82,18.82,3500.0,15.2312,15.2312,15.2312,15.2312,3500.0
2011-06-20 15:05:00,18.82,18.82,18.81,18.81,10500.0,15.2312,15.2312,15.2231,15.2231,10500.0
2011-06-20 15:10:00,18.8,18.8,18.78,18.78,26500.0,15.215,15.215,15.1988,15.1988,26500.0
2011-06-20 15:15:00,18.79,18.79,18.77,18.77,11000.0,15.2069,15.2069,15.1907,15.1907,11000.0
2011-06-20 15:20:00,18.77,18.78,18.76,18.78,17000.0,15.1907,15.1988,15.1826,15.1988,17000.0
2011-06-20 15:25:00,18.78,18.78,18.77,18.77,14000.0,15.1988,15.1988,15.1907,15.1907,14000.0
2011-06-20 15:30:00,18.77,18.8,18.77,18.8,11000.0,15.1907,15.215,15.1907,15.215,11000.0
2011-06-20 15:35:00,18.81,18.82,18.8,18.81,19000.0,15.2231,15.2312,15.215,15.2231,19000.0
2011-06-20 15:40:00,18.81,18.82,18.8,18.81,7500.0,15.2231,15.2312,15.215,15.2231,7500.0
2011-06-20 15:45:00,18.82,18.84,18.81,18.82,48000.0,15.2312,15.2473,15.2231,15.2312,48000.0
2011-06-20 15:50:00,18.82,18.82,18.8,18.8,27500.0,15.2312,15.2312,15.215,15.215,27500.0
2011-06-20 15:55:00,18.81,18.82,18.8,18.82,36000.0,15.2231,15.2312,15.215,15.2312,36000.0
2011-06-21 09:30:00,18.94,18.94,18.91,18.91,155000.0,15.3283,15.3283,15.304,15.304,155000.0
2011-06-21 09:35:00,18.91,18.94,18.9,18.94,71000.0,15.304,15.3283,15.2959,15.3283,71000.0
2011-06-21 09:40:00,18.95,18.98,18.95,18.97,63500.0,15.3364,15.3606,15.3364,15.3525,63500.0
2011-06-21 09:45:00,18.97,18.98,18.96,18.97,48000.0,15.3525,15.3606,15.3445,15.3525,48000.0
2011-06-21 09:50:00,18.97,19.01,18.97,19.01,70000.0,15.3525,15.3849,15.3525,15.3849,70000.0
2011-06-21 09:55:00,19.01,19.03,19.01,19.03,45500.0,15.3849,15.4011,15.3849,15.4011,45500.0
2011-06-21 10:00:00,19.03,19.08,19.03,19.06,122000.0,15.4011,15.4416,15.4011,15.4254,122000.0
2011-06-21 10:05:00,19.07,19.09,19.06,19.08,36000.0,15.4335,15.4497,15.4254,15.4416,36000.0
2011-06-21 10:10:00,19.08,19.09,19.07,19.07,48000.0,15.4416,15.4497,15.4335,15.4335,48000.0
2011-06-21 10:15:00,19.07,19.1,19.07,19.09,54000.0,15.4335,15.4578,15.4335,15.4497,54000.0
2011-06-21 10:20:00,19.09,19.11,19.09,19.11,77500.0,15.4497,15.4659,15.4497,15.4659,77500.0
2011-06-21 10:25:00,19.11,19.11,19.09,19.1,19000.0,15.4659,15.4659,15.4497,15.4578,19000.0
2011-06-21 10:30:00,19.09,19.1,19.08,19.08,33000.0,15.4497,15.4578,15.4416,15.4416,33000.0
2011-06-21 10:35:00,19.08,19.1,19.08,19.09,24500.0,15.4416,15.4578,15.4416,15.4497,24500.0
2011-06-21 10:40:00,19.1,19.12,19.1,19.11,104500.0,15.4578,15.4739,15.4578,15.4659,104500.0
2011-06-21 10:45:00,19.12,19.14,19.12,19.13,65000.0,15.4739,15.4901,15.4739,15.482,65000.0
2011-06-21 10:50:00,19.13,19.13,19.13,19.13,30000.0,15.482,15.482,15.482,15.482,30000.0
2011-06-21 10:55:00,19.13,19.13,19.12,19.13,10000.0,15.482,15.482,15.4739,15.482,10000.0
2011-06-21 11:00:00,19.13,19.14,19.12,19.14,32500.0,15.482,15.4901,15.4739,15.4901,32500.0
2011-06-21 11:05:00,19.14,19.14,19.13,19.14,9000.0,15.4901,15.4901,15.482,15.4901,9000.0
2011-06-21 11:10:00,19.14,19.14,19.13,19.13,8000.0,15.4901,15.4901,15.482,15.482,8000.0
2011-06-21 11:15:00,19.13,19.15,19.13,19.14,33000.0,15.482,15.4982,15.482,15.4901,33000.0
2011-06-21 11:20:00,19.14,19.16,19.14,19.15,69000.0,15.4901,15.5063,15.4901,15.4982,69000.0
2011-06-21 11:25:00,19.16,19.16,19.15,19.16,19500.0,15.5063,15.5063,15.4982,15.5063,19500.0
2011-06-21 11:30:00,19.16,19.18,19.16,19.18,32000.0,15.5063,15.5225,15.5063,15.5225,32000.0
2011-06-21 11:35:00,19.17,19.19,19.17,19.19,57000.0,15.5144,15.5306,15.5144,15.5306,57000.0
2011-06-21 11:40:00,19.19,19.19,19.16,19.16,35000.0,15.5306,15.5306,15.5063,15.5063,35000.0
2011-06-21 11:45:00,19.16,19.17,19.16,19.16,18500.0,15.5063,15.5144,15.5063,15.5063,18500.0
2011-06-21 11:50:00,19.16,19.16,19.15,19.15,26000.0,15.5063,15.5063,15.4982,15.4982,26000.0
2011-06-21 11:55:00,19.15,19.16,19.15,19.15,56000.0,15.4982,15.5063,15.4982,15.4982,56000.0
2011-06-21 12:00:00,19.16,19.16,19.14,19.14,18500.0,15.5063,15.5063,15.4901,15.4901,18500.0
2011-06-21 12:05:00,19.14,19.15,19.14,19.15,16500.0,15.4901,15.4982,15.4901,15.4982,16500.0
2011-06-21 12:10:00,19.15,19.15,19.14,19.14,6000.0,15.4982,15.4982,15.4901,15.4901,6000.0
2011-06-21 12:15:00,19.14,19.16,19.14,19.15,14500.0,15.4901,15.5063,15.4901,15.4982,14500.0
2011-06-21 12:20:00,19.15,19.17,19.15,19.16,15000.0,15.4982,15.5144,15.4982,15.5063,15000.0
2011-06-21 12:25:00,19.15,19.16,19.14,19.14,10500.0,15.4982,15.5063,15.4901,15.4901,10500.0
2011-06-21 12:30:00,19.15,19.15,19.15,19.15,15000.0,15.4982,15.4982,15.4982,15.4982,15000.0
2011-06-21 12:35:00,19.15,19.15,19.13,19.13,14500.0,15.4982,15.4982,15.482,15.482,14500.0
2011-06-21 12:40:00,19.14,19.14,19.13,19.13,10500.0,15.4901,15.4901,15.482,15.482,10500.0
2011-06-21 12:45:00,19.14,19.15,19.14,19.15,2000.0,15.4901,15.4982,15.4901,15.4982,2000.0
2011-06-21 12:50:00,19.15,19.16,19.14,19.16,9500.0,15.4982,15.5063,15.4901,15.5063,9500.0
2011-06-21 12:55:00,19.15,19.15,19.15,19.15,5500.0,15.4982,15.4982,15.4982,15.4982,5500.0
2011-06-21 13:00:00,19.15,19.15,19.14,19.15,4000.0,15.4982,15.4982,15.4901,15.4982,4000.0
2011-06-21 13:05:00,19.15,19.15,19.13,19.13,9500.0,15.4982,15.4982,15.482,15.482,9500.0
2011-06-21 13:10:00,19.13,19.13,19.12,19.13,38500.0,15.482,15.482,15.4739,15.482,38500.0
2011-06-21 13:15:00,19.13,19.13,19.13,19.13,4500.0,15.482,15.482,15.482,15.482,4500.0
2011-06-21 13:20:00,19.12,19.13,19.12,19.12,79500.0,15.4739,15.482,15.4739,15.4739,79500.0
2011-06-21 13:25:00,19.13,19.13,19.12,19.12,13500.0,15.482,15.482,15.4739,15.4739,13500.0
2011-06-21 13:30:00,19.12,19.13,19.12,19.12,13000.0,15.4739,15.482,15.4739,15.4739,13000.0
2011-06-21 13:35:00,19.12,19.12,19.11,19.11,27500.0,15.4739,15.4739,15.4659,15.4659,27500.0
2011-06-21 13:40:00,19.12,19.12,19.11,19.12,15500.0,15.4739,15.4739,15.4659,15.4739,15500.0
2011-06-21 13:45:00,19.12,19.13,19.12,19.12,5000.0,15.4739,15.482,15.4739,15.4739,5000.0
2011-06-21 13:50:00,19.13,19.13,19.12,19.12,3000.0,15.482,15.482,15.4739,15.4739,3000.0
2011-06-21 13:55:00,19.12,19.13,19.12,19.13,8000.0,15.4739,15.482,15.4739,15.482,8000.0
2011-06-21 14:00:00,19.13,19.13,19.13,19.13,1500.0,15.482,15.482,15.482,15.482,1500.0
2011-06-21 14:05:00,19.13,19.14,19.13,19.14,11500.0,15.482,15.4901,15.482,15.4901,11500.0
2011-06-21 14:10:00,19.14,19.16,19.14,19.16,23000.0,15.4901,15.5063,15.4901,15.5063,23000.0
2011-06-21 14:15:00,19.15,19.15,19.14,19.15,13500.0,15.4982,15.4982,15.4901,15.4982,13500.0
2011-06-21 14:20:00,19.15,19.16,19.15,19.15,16500.0,15.4982,15.5063,15.4982,15.4982,16500.0
2011-06-21 14:25:00,19.15,19.16,19.15,19.16,16500.0,15.4982,15.5063,15.4982,15.5063,16500.0
2011-06-21 14:30:00,19.16,19.17,19.16,19.16,22500.0,15.5063,15.5144,15.5063,15.5063,22500.0
2011-06-21 14:35:00,19.17,19.19,19.16,19.18,26500.0,15.5144,15.5306,15.5063,15.5225,26500.0
2011-06-21 14:40:00,19.18,19.18,19.18,19.18,9000.0,15.5225,15.5225,15.5225,15.5225,9000.0
2011-06-21 14:45:00,19.19,19.19,19.17,19.18,20500.0,15.5306,15.5306,15.5144,15.5225,20500.0
2011-06-21 14:50:00,19.19,19.19,19.17,19.19,28000.0,15.5306,15.5306,15.5144,15.5306,28000.0
2011-06-21 14:55:00,19.19,19.2,19.19,19.2,38000.0,15.5306,15.5387,15.5306,15.5387,38000.0
2011-06-21 15:00:00,19.2,19.2,19.17,19.18,60000.0,15.5387,15.5387,15.5144,15.5225,60000.0
2011-06-21 15:05:00,19.18,19.19,19.17,19.18,63000.0,15.5225,15.5306,15.5144,15.5225,63000.0
2011-06-21 15:10:00,19.18,19.19,19.18,19.18,26500.0,15.5225,15.5306,15.5225,15.5225,26500.0
2011-06-21 15:15:00,19.18,19.18,19.17,19.18,43500.0,15.5225,15.5225,15.5144,15.5225,43500.0
2011-06-21 15:20:00,19.18,19.18,19.17,19.17,68500.0,15.5225,15.5225,15.5144,15.5144,68500.0
2011-06-21 15:25:00,19.17,19.17,19.16,19.16,20500.0,15.5144,15.5144,15.5063,15.5063,20500.0
2011-06-21 15:30:00,19.16,19.16,19.15,19.15,65500.0,15.5063,15.5063,15.4982,15.4982,65500.0
2011-06-21 15:35:00,19.16,19.17,19.16,19.17,24500.0,15.5063,15.5144,15.5063,15.5144,24500.0
2011-06-21 15:40:00,19.17,19.17,19.14,19.15,38500.0,15.5144,15.5144,15.4901,15.4982,38500.0
2011-06-21 15:45:00,19.15,19.18,19.15,19.18,34000.0,15.4982,15.5225,15.4982,15.5225,34000.0
2011-06-21 15:50:00,19.18,19.19,19.17,19.17,48000.0,15.5225,15.5306,15.5144,15.5144,48000.0
2011-06-21 15:55:00,19.17,19.18,19.17,19.17,68000.0,15.5144,15.5225,15.5144,15.5144,68000.0
2011-06-22 09:30:00,19.09,19.13,19.08,19.13,244500.0,15.4497,15.482,15.4416,15.482,244500.0
2011-06-22 09:35:00,19.14,19.15,19.13,19.15,88500.0,15.4901,15.4982,15.482,15.4982,88500.0
2011-06-22 09:40:00,19.15,19.17,19.13,19.17,17500.0,15.4982,15.5144,15.482,15.5144,17500.0
2011-06-22 09:45:00,19.19,19.2,19.17,19.19,67500.0,15.5306,15.5387,15.5144,15.5306,67500.0
2011-06-22 09:50:00,19.19,19.19,19.18,19.19,15000.0,15.5306,15.5306,15.5225,15.5306,15000.0
2011-06-22 09:55:00,19.18,19.21,19.18,19.2,37000.0,15.5225,15.5468,15.5225,15.5387,37000.0
2011-06-22 10:00:00,19.2,19.2,19.17,19.19,80500.0,15.5387,15.5387,15.5144,15.5306,80500.0
2011-06-22 10:05:00,19.18,19.21,19.18,19.2,53500.0,15.5225,15.5468,15.5225,15.5387,53500.0
2011-06-22 10:10:00,19.2,19.2,19.18,19.18,31000.0,15.5387,15.5387,15.5225,15.5225,31000.0
2011-06-22 10:15:00,19.18,19.18,19.14,19.15,120500.0,15.5225,15.5225,15.4901,15.4982,120500.0
2011-06-22 10:20:00,19.15,19.17,19.15,19.17,26500.0,15.4982,15.5144,15.4982,15.5144,26500.0
2011-06-22 10:25:00,19.18,19.18,19.16,19.17,6500.0,15.5225,15.5225,15.5063,15.5144,6500.0
2011-06-22 10:30:00,19.18,19.2,19.18,19.19,20500.0,15.5225,15.5387,15.5225,15.5306,20500.0
2011-06-22 10:35:00,19.19,19.2,19.19,19.19,17000.0,15.5306,15.5387,15.5306,15.5306,17000.0
2011-06-22 10:40:00,19.19,19.2,19.19,19.19,25500.0,15.5306,15.5387,15.5306,15.5306,25500.0
2011-06-22 10:45:00,19.19,19.2,19.19,19.2,17500.0,15.5306,15.5387,15.5306,15.5387,17500.0
2011-06-22 10:50:00,19.21,19.23,19.2,19.23,58500.0,15.5468,15.563,15.5387,15.563,58500.0
2011-06-22 10:55:00,19.22,19.26,19.22,19.25,1076000.0,15.5549,15.5872,15.5549,15.5792,1076000.0
2011-06-22 11:00:00,19.25,19.25,19.23,19.24,16500.0,15.5792,15.5792,15.563,15.5711,16500.0
2011-06-22 11:05:00,19.24,19.25,19.23,19.23,12500.0,15.5711,15.5792,15.563,15.563,12500.0
2011-06-22 11:10:00,19.24,19.24,19.23,19.23,17500.0,15.5711,15.5711,15.563,15.563,17500.0
2011-06-22 11:15:00,19.24,19.25,19.24,19.25,18500.0,15.5711,15.5792,15.5711,15.5792,18500.0
2011-06-22 11:20:00,19.26,19.27,19.25,19.26,36500.0,15.5872,15.5953,15.5792,15.5872,36500.0
2011-06-22 11:25:00,19.26,19.26,19.26,19.26,33000.0,15.5872,15.5872,15.5872,15.5872,33000.0
2011-06-22 11:30:00,19.26,19.26,19.25,19.26,28500.0,15.5872,15.5872,15.5792,15.5872,28500.0
2011-06-22 11:35:00,19.26,19.27,19.25,19.27,6000.0,15.5872,15.5953,15.5792,15.5953,6000.0
2011-06-22 11:40:00,19.27,19.27,19.24,19.25,34000.0,15.5953,15.5953,15.5711,15.5792,34000.0
2011-06-22 11:45:00,19.25,19.25,19.25,19.25,17500.0,15.5792,15.5792,15.5792,15.5792,17500.0
2011-06-22 11:50:00,19.25,19.25,19.24,19.25,13000.0,15.5792,15.5792,15.5711,15.5792,13000.0
2011-06-22 11:55:00,19.25,19.25,19.24,19.25,4500.0,15.5792,15.5792,15.5711,15.5792,4500.0
2011-06-22 12:00:00,19.24,19.24,19.22,19.23,4500.0,15.5711,15.5711,15.5549,15.563,4500.0
2011-06-22 12:05:00,19.23,19.24,19.22,19.24,12500.0,15.563,15.5711,15.5549,15.5711,12500.0
2011-06-22 12:10:00,19.24,19.25,19.24,19.25,10000.0,15.5711,15.5792,15.5711,15.5792,10000.0
2011-06-22 12:15:00,19.25,19.26,19.25,19.25,26500.0,15.5792,15.5872,15.5792,15.5792,26500.0
2011-06-22 12:20:00,19.24,19.25,19.24,19.25,2500.0,15.5711,15.5792,15.5711,15.5792,2500.0
2011-06-22 12:25:00,19.24,19.25,19.23,19.25,49500.0,15.5711,15.5792,15.563,15.5792,49500.0
2011-06-22 12:30:00,19.24,19.24,19.21,19.22,47000.0,15.5711,15.5711,15.5468,15.5549,47000.0
2011-06-22 12:35:00,19.21,19.22,19.2,19.21,70500.0,15.5468,15.5549,15.5387,15.5468,70500.0
2011-06-22 12:40:00,19.21,19.24,19.21,19.23,18500.0,15.5468,15.5711,15.5468,15.563,18500.0
2011-06-22 12:45:00,19.24,19.25,19.24,19.25,28000.0,15.5711,15.5792,15.5711,15.5792,28000.0
2011-06-22 12:50:00,19.24,19.25,19.24,19.25,11000.0,15.5711,15.5792,15.5711,15.5792,11000.0
2011-06-22 12:55:00,19.24,19.25,19.24,19.25,10500.0,15.5711,15.5792,15.5711,15.5792,10500.0
2011-06-22 13:00:00,19.24,19.24,19.23,19.23,18500.0,15.5711,15.5711,15.563,15.563,18500.0
2011-06-22 13:05:00,19.24,19.24,19.23,19.23,5000.0,15.5711,15.5711,15.563,15.563,5000.0
2011-06-22 13:10:00,19.24,19.24,19.24,19.24,6000.0,15.5711,15.5711,15.5711,15.5711,6000.0
2011-06-22 13:15:00,19.24,19.25,19.24,19.24,11000.0,15.5711,15.5792,15.5711,15.5711,11000.0
2011-06-22 13:20:00,19.24,19.25,19.24,19.24,87000.0,15.5711,15.5792,15.5711,15.5711,87000.0
2011-06-22 13:25:00,19.24,19.26,19.24,19.26,65000.0,15.5711,15.5872,15.5711,15.5872,65000.0
2011-06-22 13:30:00,19.26,19.27,19.25,19.26,111500.0,15.5872,15.5953,15.5792,15.5872,111500.0
2011-06-22 13:35:00,19.26,19.26,19.26,19.26,6500.0,15.5872,15.5872,15.5872,15.5872,6500.0
2011-06-22 13:40:00,19.26,19.26,19.25,19.26,58500.0,15.5872,15.5872,15.5792,15.5872,58500.0
2011-06-22 13:45:00,19.26,19.26,19.26,19.26,15500.0,15.5872,15.5872,15.5872,15.5872,15500.0
2011-06-22 13:50:00,19.26,19.26,19.26,19.26,11000.0,15.5872,15.5872,15.5872,15.5872,11000.0
2011-06-22 13:55:00,19.26,19.27,19.26,19.26,6500.0,15.5872,15.5953,15.5872,15.5872,6500.0
2011-06-22 14:00:00,19.26,19.26,19.23,19.23,161500.0,15.5872,15.5872,15.563,15.563,161500.0
2011-06-22 14:05:00,19.23,19.26,19.22,19.25,83000.0,15.563,15.5872,15.5549,15.5792,83000.0
2011-06-22 14:10:00,19.26,19.26,19.24,19.24,45000.0,15.5872,15.5872,15.5711,15.5711,45000.0
2011-06-22 14:15:00,19.24,19.25,19.24,19.24,17500.0,15.5711,15.5792,15.5711,15.5711,17500.0
2011-06-22 14:20:00,19.23,19.26,19.23,19.26,19500.0,15.563,15.5872,15.563,15.5872,19500.0
2011-06-22 14:25:00,19.25,19.27,19.24,19.24,34000.0,15.5792,15.5953,15.5711,15.5711,34000.0
2011-06-22 14:30:00,19.23,19.24,19.23,19.24,41000.0,15.563,15.5711,15.563,15.5711,41000.0
2011-06-22 14:35:00,19.24,19.24,19.21,19.21,18000.0,15.5711,15.5711,15.5468,15.5468,18000.0
2011-06-22 14:40:00,19.22,19.22,19.19,19.2,71000.0,15.5549,15.5549,15.5306,15.5387,71000.0
2011-06-22 14:45:00,19.2,19.21,19.2,19.21,23000.0,15.5387,15.5468,15.5387,15.5468,23000.0
2011-06-22 14:50:00,19.22,19.22,19.18,19.18,84000.0,15.5549,15.5549,15.5225,15.5225,84000.0
2011-06-22 14:55:00,19.17,19.18,19.16,19.17,59000.0,15.5144,15.5225,15.5063,15.5144,59000.0
2011-06-22 15:00:00,19.17,19.18,19.16,19.17,12000.0,15.5144,15.5225,15.5063,15.5144,12000.0
2011-06-22 15:05:00,19.17,19.19,19.17,19.19,34500.0,15.5144,15.5306,15.5144,15.5306,34500.0
2011-06-22 15:10:00,19.19,19.19,19.17,19.18,30500.0,15.5306,15.5306,15.5144,15.5225,30500.0
2011-06-22 15:15:00,19.17,19.17,19.16,19.17,13000.0,15.5144,15.5144,15.5063,15.5144,13000.0
2011-06-22 15:20:00,19.18,19.18,19.17,19.17,21000.0,15.5225,15.5225,15.5144,15.5144,21000.0
2011-06-22 15:25:00,19.17,19.17,19.16,19.16,20500.0,15.5144,15.5144,15.5063,15.5063,20500.0
2011-06-22 15:30:00,19.16,19.16,19.14,19.14,53500.0,15.5063,15.5063,15.4901,15.4901,53500.0
2011-06-22 15:35:00,19.15,19.16,19.14,19.14,198000.0,15.4982,15.5063,15.4901,15.4901,198000.0
2011-06-22 15:40:00,19.14,19.14,19.11,19.11,125500.0,15.4901,15.4901,15.4659,15.4659,125500.0
2011-06-22 15:45:00,19.1,19.13,19.1,19.11,108000.0,15.4578,15.482,15.4578,15.4659,108000.0
2011-06-22 15:50:00,19.11,19.13,19.1,19.11,73500.0,15.4659,15.482,15.4578,15.4659,73500.0
2011-06-22 15:55:00,19.1,19.1,19.09,19.09,84500.0,15.4578,15.4578,15.4497,15.4497,84500.0
2011-06-23 09:30:00,18.81,18.82,18.72,18.73,187000.0,15.2613,15.2695,15.1883,15.1964,187000.0
2011-06-23 09:35:00,18.72,18.77,18.72,18.77,161000.0,15.1883,15.2289,15.1883,15.2289,161000.0
2011-06-23 09:40:00,18.76,18.77,18.67,18.67,79500.0,15.2208,15.2289,15.1478,15.1478,79500.0
2011-06-23 09:45:00,18.67,18.72,18.67,18.7,79500.0,15.1478,15.1883,15.1478,15.1721,79500.0
2011-06-23 09:50:00,18.72,18.72,18.65,18.66,39000.0,15.1883,15.1883,15.1315,15.1396,39000.0
2011-06-23 09:55:00,18.66,18.71,18.66,18.71,59500.0,15.1396,15.1802,15.1396,15.1802,59500.0
2011-06-23 10:00:00,18.72,18.76,18.7,18.76,66500.0,15.1883,15.2208,15.1721,15.2208,66500.0
2011-06-23 10:05:00,18.76,18.8,18.75,18.8,59500.0,15.2208,15.2532,15.2127,15.2532,59500.0
2011-06-23 10:10:00,18.8,18.83,18.8,18.81,74500.0,15.2532,15.2776,15.2532,15.2613,74500.0
2011-06-23 10:15:00,18.81,18.82,18.8,18.81,56000.0,15.2613,15.2695,15.2532,15.2613,56000.0
2011-06-23 10:20:00,18.81,18.81,18.76,18.77,66000.0,15.2613,15.2613,15.2208,15.2289,66000.0
2011-06-23 10:25:00,18.76,18.81,18.74,18.81,85000.0,15.2208,15.2613,15.2046,15.2613,85000.0
2011-06-23 10:30:00,18.81,18.82,18.77,18.77,59000.0,15.2613,15.2695,15.2289,15.2289,59000.0
2011-06-23 10:35:00,18.76,18.78,18.74,18.77,68000.0,15.2208,15.237,15.2046,15.2289,68000.0
2011-06-23 10:40:00,18.77,18.78,18.74,18.75,55500.0,15.2289,15.237,15.2046,15.2127,55500.0
2011-06-23 10:45:00,18.75,18.75,18.71,18.71,76500.0,15.2127,15.2127,15.1802,15.1802,76500.0
2011-06-23 10:50:00,18.71,18.73,18.69,18.73,53500.0,15.1802,15.1964,15.164,15.1964,53500.0
2011-06-23 10:55:00,18.73,18.76,18.72,18.76,40500.0,15.1964,15.2208,15.1883,15.2208,40500.0
2011-06-23 11:00:00,18.76,18.77,18.75,18.75,32000.0,15.2208,15.2289,15.2127,15.2127,32000.0
2011-06-23 11:05:00,18.75,18.78,18.75,18.78,14500.0,15.2127,15.237,15.2127,15.237,14500.0
2011-06-23 11:10:00,18.78,18.78,18.74,18.74,134000.0,15.237,15.237,15.2046,15.2046,134000.0
2011-06-23 11:15:00,18.74,18.76,18.73,18.75,59000.0,15.2046,15.2208,15.1964,15.2127,59000.0
2011-06-23 11:20:00,18.75,18.77,18.75,18.76,10500.0,15.2127,15.2289,15.2127,15.2208,10500.0
2011-06-23 11:25:00,18.75,18.8,18.75,18.8,17000.0,15.2127,15.2532,15.2127,15.2532,17000.0
2011-06-23 11:30:00,18.8,18.81,18.79,18.8,42500.0,15.2532,15.2613,15.2451,15.2532,42500.0
2011-06-23 11:35:00,18.81,18.82,18.8,18.8,14000.0,15.2613,15.2695,15.2532,15.2532,14000.0
2011-06-23 11:40:00,18.8,18.81,18.8,18.81,19500.0,15.2532,15.2613,15.2532,15.2613,19500.0
2011-06-23 11:45:00,18.81,18.82,18.8,18.8,13000.0,15.2613,15.2695,15.2532,15.2532,13000.0
2011-06-23 11:50:00,18.8,18.8,18.79,18.79,48500.0,15.2532,15.2532,15.2451,15.2451,48500.0
2011-06-23 11:55:00,18.79,18.82,18.79,18.82,155000.0,15.2451,15.2695,15.2451,15.2695,155000.0
2011-06-23 12:00:00,18.82,18.85,18.82,18.85,185000.0,15.2695,15.2938,15.2695,15.2938,185000.0
2011-06-23 12:05:00,18.86,18.86,18.84,18.84,28000.0,15.3019,15.3019,15.2857,15.2857,28000.0
2011-06-23 12:10:00,18.84,18.85,18.84,18.85,17500.0,15.2857,15.2938,15.2857,15.2938,17500.0
2011-06-23 12:15:00,18.84,18.84,18.81,18.81,45500.0,15.2857,15.2857,15.2613,15.2613,45500.0
2011-06-23 12:20:00,18.82,18.83,18.81,18.82,44500.0,15.2695,15.2776,15.2613,15.2695,44500.0
2011-06-23 12:25:00,18.82,18.82,18.79,18.8,45000.0,15.2695,15.2695,15.2451,15.2532,45000.0
2011-06-23 12:30:00,18.8,18.81,18.8,18.8,8500.0,15.2532,15.2613,15.2532,15.2532,8500.0
2011-06-23 12:35:00,18.81,18.83,18.8,18.82,14500.0,15.2613,15.2776,15.2532,15.2695,14500.0
2011-06-23 12:40:00,18.83,18.86,18.83,18.86,65500.0,15.2776,15.3019,15.2776,15.3019,65500.0
2011-06-23 12:45:00,18.86,18.87,18.85,18.87,33000.0,15.3019,15.31,15.2938,15.31,33000.0
2011-06-23 12:50:00,18.88,18.9,18.88,18.89,39000.0,15.3181,15.3344,15.3181,15.3263,39000.0
2011-06-23 12:55:00,18.88,18.91,18.88,18.91,26500.0,15.3181,15.3425,15.3181,15.3425,26500.0
2011-06-23 13:00:00,18.91,18.93,18.9,18.93,49500.0,15.3425,15.3587,15.3344,15.3587,49500.0
2011-06-23 13:05:00,18.93,18.95,18.93,18.94,50000.0,15.3587,15.3749,15.3587,15.3668,50000.0
2011-06-23 13:10:00,18.94,18.95,18.94,18.94,15500.0,15.3668,15.3749,15.3668,15.3668,15500.0
2011-06-23 13:15:00,18.93,18.93,18.91,18.91,20000.0,15.3587,15.3587,15.3425,15.3425,20000.0
2011-06-23 13:20:00,18.92,18.93,18.91,18.91,21000.0,15.3506,15.3587,15.3425,15.3425,21000.0
2011-06-23 13:25:00,18.91,18.93,18.91,18.92,54000.0,15.3425,15.3587,15.3425,15.3506,54000.0
2011-06-23 13:30:00,18.92,18.97,18.92,18.97,49000.0,15.3506,15.3912,15.3506,15.3912,49000.0
2011-06-23 13:35:00,18.97,18.98,18.95,18.95,55500.0,15.3912,15.3993,15.3749,15.3749,55500.0
2011-06-23 13:40:00,18.95,18.95,18.92,18.92,21000.0,15.3749,15.3749,15.3506,15.3506,21000.0
2011-06-23 13:45:00,18.92,18.93,18.92,18.93,67500.0,15.3506,15.3587,15.3506,15.3587,67500.0
2011-06-23 13:50:00,18.93,18.93,18.91,18.91,44000.0,15.3587,15.3587,15.3425,15.3425,44000.0
2011-06-23 13:55:00,18.91,18.94,18.91,18.94,24000.0,15.3425,15.3668,15.3425,15.3668,24000.0
2011-06-23 14:00:00,18.94,18.94,18.9,18.9,76500.0,15.3668,15.3668,15.3344,15.3344,76500.0
2011-06-23 14:05:00,18.89,18.91,18.89,18.91,41500.0,15.3263,15.3425,15.3263,15.3425,41500.0
2011-06-23 14:10:00,18.91,18.91,18.88,18.88,40500.0,15.3425,15.3425,15.3181,15.3181,40500.0
2011-06-23 14:15:00,18.87,18.87,18.86,18.87,46500.0,15.31,15.31,15.3019,15.31,46500.0
2011-06-23 14:20:00,18.87,18.88,18.86,18.87,64000.0,15.31,15.3181,15.3019,15.31,64000.0
2011-06-23 14:25:00,18.87,18.88,18.87,18.88,90000.0,15.31,15.3181,15.31,15.3181,90000.0
2011-06-23 14:30:00,18.88,18.9,18.88,18.89,76500.0,15.3181,15.3344,15.3181,15.3263,76500.0
2011-06-23 14:35:00,18.89,18.89,18.85,18.85,64000.0,15.3263,15.3263,15.2938,15.2938,64000.0
2011-06-23 14:40:00,18.85,18.86,18.84,18.85,122000.0,15.2938,15.3019,15.2857,15.2938,122000.0
2011-06-23 14:45:00,18.85,18.85,18.82,18.83,38500.0,15.2938,15.2938,15.2695,15.2776,38500.0
2011-06-23 14:50:00,18.83,18.85,18.82,18.84,25000.0,15.2776,15.2938,15.2695,15.2857,25000.0
2011-06-23 14:55:00,18.84,19.0,18.84,19.0,180000.0,15.2857,15.4155,15.2857,15.4155,180000.0
2011-06-23 15:00:00,19.0,19.0,18.93,18.95,268000.0,15.4155,15.4155,15.3587,15.3749,268000.0
2011-06-23 15:05:00,18.95,19.02,18.93,19.0,176500.0,15.3749,15.4317,15.3587,15.4155,176500.0
2011-06-23 15:10:00,19.0,19.02,18.99,19.01,51500.0,15.4155,15.4317,15.4074,15.4236,51500.0
2011-06-23 15:15:00,19.02,19.06,19.02,19.04,73500.0,15.4317,15.4642,15.4317,15.448,73500.0
2011-06-23 15:20:00,19.03,19.05,19.0,19.04,70000.0,15.4398,15.4561,15.4155,15.448,70000.0
2011-06-23 15:25:00,19.03,19.04,19.0,19.0,44000.0,15.4398,15.448,15.4155,15.4155,44000.0
2011-06-23 15:30:00,18.99,19.0,18.94,18.97,118500.0,15.4074,15.4155,15.3668,15.3912,118500.0
2011-06-23 15:35:00,18.97,18.99,18.96,18.96,85000.0,15.3912,15.4074,15.383,15.383,85000.0
2011-06-23 15:40:00,18.96,19.01,18.96,18.98,2303500.0,15.383,15.4236,15.383,15.3993,2303500.0
2011-06-23 15:45:00,18.97,19.02,18.97,19.02,84500.0,15.3912,15.4317,15.3912,15.4317,84500.0
2011-06-23 15:50:00,19.02,19.04,19.02,19.04,34500.0,15.4317,15.448,15.4317,15.448,34500.0
2011-06-23 15:55:00,19.04,19.05,19.04,19.04,281500.0,15.448,15.4561,15.448,15.448,281500.0
2011-06-24 09:30:00,19.07,19.1,19.06,19.08,145000.0,15.4723,15.4966,15.4642,15.4804,145000.0
2011-06-24 09:35:00,19.08,19.11,19.05,19.11,140000.0,15.4804,15.5047,15.4561,15.5047,140000.0
2011-06-24 09:40:00,19.11,19.12,19.09,19.09,80000.0,15.5047,15.5129,15.4885,15.4885,80000.0
2011-06-24 09:45:00,19.07,19.09,19.02,19.03,38000.0,15.4723,15.4885,15.4317,15.4398,38000.0
2011-06-24 09:50:00,19.02,19.02,19.0,19.02,95500.0,15.4317,15.4317,15.4155,15.4317,95500.0
2011-06-24 09:55:00,19.01,19.05,19.01,19.04,59500.0,15.4236,15.4561,15.4236,15.448,59500.0
2011-06-24 10:00:00,19.03,19.05,19.0,19.02,125500.0,15.4398,15.4561,15.4155,15.4317,125500.0
2011-06-24 10:05:00,19.02,19.03,18.98,18.99,63000.0,15.4317,15.4398,15.3993,15.4074,63000.0
2011-06-24 10:10:00,19.0,19.0,18.92,18.93,77000.0,15.4155,15.4155,15.3506,15.3587,77000.0
2011-06-24 10:15:00,18.92,18.93,18.91,18.92,93000.0,15.3506,15.3587,15.3425,15.3506,93000.0
2011-06-24 10:20:00,18.92,18.93,18.91,18.92,4500.0,15.3506,15.3587,15.3425,15.3506,4500.0
2011-06-24 10:25:00,18.9,18.91,18.88,18.9,40500.0,15.3344,15.3425,15.3181,15.3344,40500.0
2011-06-24 10:30:00,18.9,18.94,18.89,18.94,34000.0,15.3344,15.3668,15.3263,15.3668,34000.0
2011-06-24 10:35:00,18.95,18.96,18.95,18.95,7000.0,15.3749,15.383,15.3749,15.3749,7000.0
2011-06-24 10:40:00,18.95,18.97,18.94,18.94,42500.0,15.3749,15.3912,15.3668,15.3668,42500.0
2011-06-24 10:45:00,18.93,18.94,18.91,18.92,172500.0,15.3587,15.3668,15.3425,15.3506,172500.0
2011-06-24 10:50:00,18.91,18.92,18.89,18.91,36500.0,15.3425,15.3506,15.3263,15.3425,36500.0
2011-06-24 10:55:00,18.92,18.93,18.9,18.93,33000.0,15.3506,15.3587,15.3344,15.3587,33000.0
2011-06-24 11:00:00,18.93,18.94,18.92,18.94,31000.0,15.3587,15.3668,15.3506,15.3668,31000.0
2011-06-24 11:05:00,18.94,18.94,18.92,18.93,39500.0,15.3668,15.3668,15.3506,15.3587,39500.0
2011-06-24 11:10:00,18.92,18.93,18.9,18.91,71000.0,15.3506,15.3587,15.3344,15.3425,71000.0
2011-06-24 11:15:00,18.93,18.94,18.93,18.94,31000.0,15.3587,15.3668,15.3587,15.3668,31000.0
2011-06-24 11:20:00,18.95,18.96,18.94,18.95,46000.0,15.3749,15.383,15.3668,15.3749,46000.0
2011-06-24 11:25:00,18.95,18.97,18.93,18.97,218500.0,15.3749,15.3912,15.3587,15.3912,218500.0
2011-06-24 11:30:00,18.97,18.97,18.95,18.95,37000.0,15.3912,15.3912,15.3749,15.3749,37000.0
2011-06-24 11:35:00,18.96,18.97,18.96,18.96,37500.0,15.383,15.3912,15.383,15.383,37500.0
2011-06-24 11:40:00,18.95,18.98,18.95,18.98,8500.0,15.3749,15.3993,15.3749,15.3993,8500.0
2011-06-24 11:45:00,18.98,18.98,18.97,18.97,2000.0,15.3993,15.3993,15.3912,15.3912,2000.0
2011-06-24 11:50:00,18.96,18.97,18.96,18.96,13000.0,15.383,15.3912,15.383,15.383,13000.0
2011-06-24 11:55:00,18.96,18.96,18.93,18.94,25500.0,15.383,15.383,15.3587,15.3668,25500.0
2011-06-24 12:00:00,18.94,18.96,18.94,18.96,21000.0,15.3668,15.383,15.3668,15.383,21000.0
2011-06-24 12:05:00,18.96,18.96,18.92,18.92,27000.0,15.383,15.383,15.3506,15.3506,27000.0
2011-06-24 12:10:00,18.92,18.92,18.91,18.91,25000.0,15.3506,15.3506,15.3425,15.3425,25000.0
2011-06-24 12:15:00,18.91,18.92,18.91,18.92,12000.0,15.3425,15.3506,15.3425,15.3506,12000.0
2011-06-24 12:20:00,18.92,18.92,18.9,18.91,7000.0,15.3506,15.3506,15.3344,15.3425,7000.0
2011-06-24 12:25:00,18.9,18.91,18.9,18.91,80500.0,15.3344,15.3425,15.3344,15.3425,80500.0
2011-06-24 12:30:00,18.91,18.92,18.91,18.92,39000.0,15.3425,15.3506,15.3425,15.3506,39000.0
2011-06-24 12:35:00,18.94,18.94,18.93,18.93,27000.0,15.3668,15.3668,15.3587,15.3587,27000.0
2011-06-24 12:40:00,18.93,18.93,18.92,18.92,27000.0,15.3587,15.3587,15.3506,15.3506,27000.0
2011-06-24 12:45:00,18.9,18.9,18.89,18.89,77500.0,15.3344,15.3344,15.3263,15.3263,77500.0
2011-06-24 12:50:00,18.89,18.9,18.87,18.88,116500.0,15.3263,15.3344,15.31,15.3181,116500.0
2011-06-24 12:55:00,18.88,18.9,18.88,18.9,18500.0,15.3181,15.3344,15.3181,15.3344,18500.0
2011-06-24 13:00:00,18.9,18.9,18.87,18.88,49000.0,15.3344,15.3344,15.31,15.3181,49000.0
2011-06-24 13:05:00,18.88,18.89,18.88,18.89,33000.0,15.3181,15.3263,15.3181,15.3263,33000.0
2011-06-24 13:10:00,18.89,18.91,18.88,18.9,14500.0,15.3263,15.3425,15.3181,15.3344,14500.0
2011-06-24 13:15:00,18.9,18.9,18.9,18.9,19500.0,15.3344,15.3344,15.3344,15.3344,19500.0
2011-06-24 13:20:00,18.9,18.91,18.9,18.91,17500.0,15.3344,15.3425,15.3344,15.3425,17500.0
2011-06-24 13:25:00,18.91,18.92,18.91,18.91,16500.0,15.3425,15.3506,15.3425,15.3425,16500.0
2011-06-24 13:30:00,18.91,18.91,18.9,18.9,11000.0,15.3425,15.3425,15.3344,15.3344,11000.0
2011-06-24 13:35:00,18.9,18.94,18.89,18.93,63500.0,15.3344,15.3668,15.3263,15.3587,63500.0
2011-06-24 13:40:00,18.94,18.94,18.91,18.93,34500.0,15.3668,15.3668,15.3425,15.3587,34500.0
2011-06-24 13:45:00,18.93,18.94,18.93,18.94,42500.0,15.3587,15.3668,15.3587,15.3668,42500.0
2011-06-24 13:50:00,18.94,18.94,18.93,18.93,33000.0,15.3668,15.3668,15.3587,15.3587,33000.0
2011-06-24 13:55:00,18.93,18.93,18.91,18.92,46000.0,15.3587,15.3587,15.3425,15.3506,46000.0
2011-06-24 14:00:00,18.92,18.93,18.9,18.9,29500.0,15.3506,15.3587,15.3344,15.3344,29500.0
2011-06-24 14:05:00,18.89,18.9,18.89,18.89,15000.0,15.3263,15.3344,15.3263,15.3263,15000.0
2011-06-24 14:10:00,18.89,18.9,18.88,18.88,61500.0,15.3263,15.3344,15.3181,15.3181,61500.0
2011-06-24 14:15:00,18.88,18.9,18.88,18.9,19500.0,15.3181,15.3344,15.3181,15.3344,19500.0
2011-06-24 14:20:00,18.89,18.91,18.88,18.91,40000.0,15.3263,15.3425,15.3181,15.3425,40000.0
2011-06-24 14:25:00,18.91,18.91,18.9,18.91,22000.0,15.3425,15.3425,15.3344,15.3425,22000.0
2011-06-24 14:30:00,18.91,18.91,18.89,18.89,519500.0,15.3425,15.3425,15.3263,15.3263,519500.0
2011-06-24 14:35:00,18.89,18.89,18.87,18.88,40000.0,15.3263,15.3263,15.31,15.3181,40000.0
2011-06-24 14:40:00,18.88,18.9,18.88,18.9,35000.0,15.3181,15.3344,15.3181,15.3344,35000.0
2011-06-24 14:45:00,18.89,18.9,18.89,18.89,26500.0,15.3263,15.3344,15.3263,15.3263,26500.0
2011-06-24 14:50:00,18.88,18.9,18.88,18.9,28000.0,15.3181,15.3344,15.3181,15.3344,28000.0
2011-06-24 14:55:00,18.89,18.89,18.87,18.88,40000.0,15.3263,15.3263,15.31,15.3181,40000.0
2011-06-24 15:00:00,18.89,18.89,18.87,18.87,35000.0,15.3263,15.3263,15.31,15.31,35000.0
2011-06-24 15:05:00,18.87,18.87,18.86,18.86,11000.0,15.31,15.31,15.3019,15.3019,11000.0
2011-06-24 15:10:00,18.86,18.88,18.86,18.87,24500.0,15.3019,15.3181,15.3019,15.31,24500.0
2011-06-24 15:15:00,18.87,18.89,18.87,18.87,18000.0,15.31,15.3263,15.31,15.31,18000.0
2011-06-24 15:20:00,18.87,18.87,18.86,18.86,187500.0,15.31,15.31,15.3019,15.3019,187500.0
2011-06-24 15:25:00,18.86,18.88,18.86,18.87,4500.0,15.3019,15.3181,15.3019,15.31,4500.0
2011-06-24 15:30:00,18.87,18.91,18.87,18.91,44500.0,15.31,15.3425,15.31,15.3425,44500.0
2011-06-24 15:35:00,18.91,18.91,18.89,18.89,88000.0,15.3425,15.3425,15.3263,15.3263,88000.0
2011-06-24 15:40:00,18.9,18.91,18.89,18.9,51500.0,15.3344,15.3425,15.3263,15.3344,51500.0
2011-06-24 15:45:00,18.89,18.9,18.87,18.87,59000.0,15.3263,15.3344,15.31,15.31,59000.0
2011-06-24 15:50:00,18.88,18.88,18.85,18.88,78500.0,15.3181,15.3181,15.2938,15.3181,78500.0
2011-06-24 15:55:00,18.88,18.89,18.87,18.89,94000.0,15.3181,15.3263,15.31,15.3263,94000.0
2011-06-27 09:30:00,18.91,18.92,18.85,18.85,120000.0,15.3425,15.3506,15.2938,15.2938,120000.0
2011-06-27 09:35:00,18.84,18.85,18.8,18.8,114000.0,15.2857,15.2938,15.2532,15.2532,114000.0
2011-06-27 09:40:00,18.8,18.88,18.79,18.87,115000.0,15.2532,15.3181,15.2451,15.31,115000.0
2011-06-27 09:45:00,18.88,18.9,18.87,18.9,69000.0,15.3181,15.3344,15.31,15.3344,69000.0
2011-06-27 09:50:00,18.9,18.94,18.9,18.92,42000.0,15.3344,15.3668,15.3344,15.3506,42000.0
2011-06-27 09:55:00,18.93,18.93,18.9,18.9,28000.0,15.3587,15.3587,15.3344,15.3344,28000.0
2011-06-27 10:00:00,18.91,18.92,18.9,18.92,59500.0,15.3425,15.3506,15.3344,15.3506,59500.0
2011-06-27 10:05:00,18.92,18.92,18.9,18.91,23000.0,15.3506,15.3506,15.3344,15.3425,23000.0
2011-06-27 10:10:00,18.9,18.94,18.9,18.93,32500.0,15.3344,15.3668,15.3344,15.3587,32500.0
2011-06-27 10:15:00,18.94,18.96,18.93,18.96,49500.0,15.3668,15.383,15.3587,15.383,49500.0
2011-06-27 10:20:00,18.97,18.99,18.96,18.99,81000.0,15.3912,15.4074,15.383,15.4074,81000.0
2011-06-27 10:25:00,18.99,19.02,18.99,19.02,84000.0,15.4074,15.4317,15.4074,15.4317,84000.0
2011-06-27 10:30:00,19.03,19.03,19.0,19.0,90000.0,15.4398,15.4398,15.4155,15.4155,90000.0
2011-06-27 10:35:00,19.01,19.01,18.99,18.99,50500.0,15.4236,15.4236,15.4074,15.4074,50500.0
2011-06-27 10:40:00,18.98,19.01,18.98,19.01,47000.0,15.3993,15.4236,15.3993,15.4236,47000.0
2011-06-27 10:45:00,19.02,19.02,19.0,19.01,62000.0,15.4317,15.4317,15.4155,15.4236,62000.0
2011-06-27 10:50:00,19.02,19.02,19.0,19.0,99500.0,15.4317,15.4317,15.4155,15.4155,99500.0
2011-06-27 10:55:00,19.01,19.01,19.0,19.0,14000.0,15.4236,15.4236,15.4155,15.4155,14000.0
2011-06-27 11:00:00,19.0,19.01,18.99,19.0,10000.0,15.4155,15.4236,15.4074,15.4155,10000.0
2011-06-27 11:05:00,19.0,19.0,18.97,18.97,23000.0,15.4155,15.4155,15.3912,15.3912,23000.0
2011-06-27 11:10:00,18.97,18.98,18.97,18.98,7000.0,15.3912,15.3993,15.3912,15.3993,7000.0
2011-06-27 11:15:00,18.98,18.98,18.96,18.96,15000.0,15.3993,15.3993,15.383,15.383,15000.0
2011-06-27 11:20:00,18.96,18.97,18.96,18.96,9000.0,15.383,15.3912,15.383,15.383,9000.0
2011-06-27 11:25:00,18.97,18.98,18.97,18.97,16000.0,15.3912,15.3993,15.3912,15.3912,16000.0
2011-06-27 11:30:00,18.97,18.97,18.97,18.97,11000.0,15.3912,15.3912,15.3912,15.3912,11000.0
2011-06-27 11:35:00,18.97,18.99,18.97,18.99,27500.0,15.3912,15.4074,15.3912,15.4074,27500.0
2011-06-27 11:40:00,18.99,18.99,18.98,18.98,30500.0,15.4074,15.4074,15.3993,15.3993,30500.0
2011-06-27 11:45:00,18.98,19.0,18.98,19.0,31000.0,15.3993,15.4155,15.3993,15.4155,31000.0
2011-06-27 11:50:00,19.0,19.01,19.0,19.0,53500.0,15.4155,15.4236,15.4155,15.4155,53500.0
2011-06-27 11:55:00,19.0,19.0,18.99,18.99,49000.0,15.4155,15.4155,15.4074,15.4074,49000.0
2011-06-27 12:00:00,19.0,19.01,19.0,19.0,14500.0,15.4155,15.4236,15.4155,15.4155,14500.0
2011-06-27 12:05:00,19.0,19.01,19.0,19.0,23000.0,15.4155,15.4236,15.4155,15.4155,23000.0
2011-06-27 12:10:00,19.0,19.01,19.0,19.0,7000.0,15.4155,15.4236,15.4155,15.4155,7000.0
2011-06-27 12:15:00,19.01,19.01,18.99,18.99,18500.0,15.4236,15.4236,15.4074,15.4074,18500.0
2011-06-27 12:20:00,18.99,18.99,18.97,18.97,9000.0,15.4074,15.4074,15.3912,15.3912,9000.0
2011-06-27 12:25:00,18.98,18.99,18.98,18.99,13000.0,15.3993,15.4074,15.3993,15.4074,13000.0
2011-06-27 12:30:00,18.99,18.99,18.98,18.98,28000.0,15.4074,15.4074,15.3993,15.3993,28000.0
2011-06-27 12:35:00,18.98,18.98,18.98,18.98,6000.0,15.3993,15.3993,15.3993,15.3993,6000.0
2011-06-27 12:40:00,18.98,18.99,18.98,18.98,19000.0,15.3993,15.4074,15.3993,15.3993,19000.0
2011-06-27 12:45:00,18.99,18.99,18.98,18.98,5000.0,15.4074,15.4074,15.3993,15.3993,5000.0
2011-06-27 12:50:00,18.98,18.99,18.98,18.99,25500.0,15.3993,15.4074,15.3993,15.4074,25500.0
2011-06-27 12:55:00,18.98,18.98,18.97,18.98,18500.0,15.3993,15.3993,15.3912,15.3993,18500.0
2011-06-27 13:00:00,18.98,18.99,18.98,18.99,7500.0,15.3993,15.4074,15.3993,15.4074,7500.0
2011-06-27 13:05:00,18.99,18.99,18.98,18.98,9500.0,15.4074,15.4074,15.3993,15.3993,9500.0
2011-06-27 13:10:00,18.98,18.98,18.98,18.98,13000.0,15.3993,15.3993,15.3993,15.3993,13000.0
2011-06-27 13:15:00,18.99,18.99,18.98,18.99,18500.0,15.4074,15.4074,15.3993,15.4074,18500.0
2011-06-27 13:20:00,18.98,18.98,18.96,18.97,24500.0,15.3993,15.3993,15.383,15.3912,24500.0
2011-06-27 13:25:00,18.97,18.97,18.94,18.95,13000.0,15.3912,15.3912,15.3668,15.3749,13000.0
2011-06-27 13:30:00,18.94,18.95,18.93,18.94,19500.0,15.3668,15.3749,15.3587,15.3668,19500.0
2011-06-27 13:35:00,18.94,18.95,18.94,18.95,7500.0,15.3668,15.3749,15.3668,15.3749,7500.0
2011-06-27 13:40:00,18.95,18.95,18.93,18.94,13500.0,15.3749,15.3749,15.3587,15.3668,13500.0
2011-06-27 13:45:00,18.94,18.95,18.94,18.94,60000.0,15.3668,15.3749,15.3668,15.3668,60000.0
2011-06-27 13:50:00,18.95,18.96,18.94,18.96,49000.0,15.3749,15.383,15.3668,15.383,49000.0
2011-06-27 13:55:00,18.96,18.96,18.95,18.95,30500.0,15.383,15.383,15.3749,15.3749,30500.0
2011-06-27 14:00:00,18.95,18.99,18.95,18.98,58500.0,15.3749,15.4074,15.3749,15.3993,58500.0
2011-06-27 14:05:00,18.99,19.0,18.99,19.0,90500.0,15.4074,15.4155,15.4074,15.4155,90500.0
2011-06-27 14:10:00,19.01,19.02,19.0,19.02,53500.0,15.4236,15.4317,15.4155,15.4317,53500.0
2011-06-27 14:15:00,19.02,19.02,19.01,19.02,18500.0,15.4317,15.4317,15.4236,15.4317,18500.0
2011-06-27 14:20:00,19.02,19.03,19.02,19.02,14000.0,15.4317,15.4398,15.4317,15.4317,14000.0
2011-06-27 14:25:00,19.02,19.03,19.01,19.02,29500.0,15.4317,15.4398,15.4236,15.4317,29500.0
2011-06-27 14:30:00,19.03,19.03,19.02,19.02,19000.0,15.4398,15.4398,15.4317,15.4317,19000.0
2011-06-27 14:35:00,19.03,19.03,19.02,19.03,16500.0,15.4398,15.4398,15.4317,15.4398,16500.0
2011-06-27 14:40:00,19.03,19.04,19.02,19.03,33000.0,15.4398,15.448,15.4317,15.4398,33000.0
2011-06-27 14:45:00,19.03,19.04,19.02,19.03,30500.0,15.4398,15.448,15.4317,15.4398,30500.0
2011-06-27 14:50:00,19.03,19.03,19.02,19.02,11000.0,15.4398,15.4398,15.4317,15.4317,11000.0
2011-06-27 14:55:00,19.02,19.02,19.01,19.02,8000.0,15.4317,15.4317,15.4236,15.4317,8000.0
2011-06-27 15:00:00,19.02,19.03,19.02,19.02,11500.0,15.4317,15.4398,15.4317,15.4317,11500.0
2011-06-27 15:05:00,19.02,19.02,19.01,19.01,18000.0,15.4317,15.4317,15.4236,15.4236,18000.0
2011-06-27 15:10:00,19.0,19.02,19.0,19.02,26500.0,15.4155,15.4317,15.4155,15.4317,26500.0
2011-06-27 15:15:00,19.02,19.02,19.01,19.02,6500.0,15.4317,15.4317,15.4236,15.4317,6500.0
2011-06-27 15:20:00,19.02,19.04,19.02,19.03,142000.0,15.4317,15.448,15.4317,15.4398,142000.0
2011-06-27 15:25:00,19.03,19.03,19.02,19.02,377000.0,15.4398,15.4398,15.4317,15.4317,377000.0
2011-06-27 15:30:00,19.02,19.03,19.02,19.03,124000.0,15.4317,15.4398,15.4317,15.4398,124000.0
2011-06-27 15:35:00,19.03,19.03,19.01,19.01,15000.0,15.4398,15.4398,15.4236,15.4236,15000.0
2011-06-27 15:40:00,19.02,19.03,19.01,19.02,29000.0,15.4317,15.4398,15.4236,15.4317,29000.0
2011-06-27 15:45:00,19.02,19.02,19.0,19.01,38500.0,15.4317,15.4317,15.4155,15.4236,38500.0
2011-06-27 15:50:00,19.01,19.01,19.0,19.01,82000.0,15.4236,15.4236,15.4155,15.4236,82000.0
2011-06-27 15:55:00,19.0,19.0,18.97,18.97,48000.0,15.4155,15.4155,15.3912,15.3912,48000.0
2011-06-28 09:30:00,19.02,19.05,19.02,19.03,77000.0,15.4317,15.4561,15.4317,15.4398,77000.0
2011-06-28 09:35:00,19.03,19.08,19.01,19.06,65000.0,15.4398,15.4804,15.4236,15.4642,65000.0
2011-06-28 09:40:00,19.08,19.12,19.06,19.12,27500.0,15.4804,15.5129,15.4642,15.5129,27500.0
2011-06-28 09:45:00,19.12,19.14,19.12,19.12,69500.0,15.5129,15.5291,15.5129,15.5129,69500.0
2011-06-28 09:50:00,19.13,19.14,19.1,19.12,48000.0,15.521,15.5291,15.4966,15.5129,48000.0
2011-06-28 09:55:00,19.11,19.12,19.11,19.11,17500.0,15.5047,15.5129,15.5047,15.5047,17500.0
2011-06-28 10:00:00,19.11,19.15,19.11,19.15,111500.0,15.5047,15.5372,15.5047,15.5372,111500.0
2011-06-28 10:05:00,19.15,19.15,19.14,19.15,51500.0,15.5372,15.5372,15.5291,15.5372,51500.0
2011-06-28 10:10:00,19.15,19.18,19.15,19.16,56000.0,15.5372,15.5615,15.5372,15.5453,56000.0
2011-06-28 10:15:00,19.16,19.17,19.15,19.15,38000.0,15.5453,15.5534,15.5372,15.5372,38000.0
2011-06-28 10:20:00,19.15,19.16,19.13,19.16,38000.0,15.5372,15.5453,15.521,15.5453,38000.0
2011-06-28 10:25:00,19.15,19.17,19.14,19.16,25500.0,15.5372,15.5534,15.5291,15.5453,25500.0
2011-06-28 10:30:00,19.17,19.2,19.17,19.18,126000.0,15.5534,15.5778,15.5534,15.5615,126000.0
2011-06-28 10:35:00,19.18,19.18,19.16,19.18,50500.0,15.5615,15.5615,15.5453,15.5615,50500.0
2011-06-28 10:40:00,19.17,19.19,19.17,19.18,23500.0,15.5534,15.5697,15.5534,15.5615,23500.0
2011-06-28 10:45:00,19.18,19.19,19.17,19.17,100000.0,15.5615,15.5697,15.5534,15.5534,100000.0
2011-06-28 10:50:00,19.17,19.18,19.17,19.17,16000.0,15.5534,15.5615,15.5534,15.5534,16000.0
2011-06-28 10:55:00,19.17,19.18,19.16,19.16,30500.0,15.5534,15.5615,15.5453,15.5453,30500.0
2011-06-28 11:00:00,19.17,19.17,19.15,19.16,35500.0,15.5534,15.5534,15.5372,15.5453,35500.0
2011-06-28 11:05:00,19.16,19.17,19.16,19.17,19500.0,15.5453,15.5534,15.5453,15.5534,19500.0
2011-06-28 11:10:00,19.17,19.18,19.16,19.17,38000.0,15.5534,15.5615,15.5453,15.5534,38000.0
2011-06-28 11:15:00,19.18,19.19,19.17,19.17,18000.0,15.5615,15.5697,15.5534,15.5534,18000.0
2011-06-28 11:20:00,19.18,19.19,19.17,19.19,29000.0,15.5615,15.5697,15.5534,15.5697,29000.0
2011-06-28 11:25:00,19.18,19.19,19.17,19.18,51500.0,15.5615,15.5697,15.5534,15.5615,51500.0
2011-06-28 11:30:00,19.18,19.19,19.18,19.18,69000.0,15.5615,15.5697,15.5615,15.5615,69000.0
2011-06-28 11:35:00,19.19,19.19,19.18,19.18,50500.0,15.5697,15.5697,15.5615,15.5615,50500.0
2011-06-28 11:40:00,19.18,19.19,19.18,19.18,60500.0,15.5615,15.5697,15.5615,15.5615,60500.0
2011-06-28 11:45:00,19.18,19.21,19.18,19.2,149500.0,15.5615,15.5859,15.5615,15.5778,149500.0
2011-06-28 11:50:00,19.2,19.2,19.19,19.19,53000.0,15.5778,15.5778,15.5697,15.5697,53000.0
2011-06-28 11:55:00,19.2,19.2,19.18,19.19,28500.0,15.5778,15.5778,15.5615,15.5697,28500.0
2011-06-28 12:00:00,19.2,19.23,19.19,19.22,120500.0,15.5778,15.6021,15.5697,15.594,120500.0
2011-06-28 12:05:00,19.22,19.22,19.22,19.22,77000.0,15.594,15.594,15.594,15.594,77000.0
2011-06-28 12:10:00,19.22,19.23,19.22,19.23,36000.0,15.594,15.6021,15.594,15.6021,36000.0
2011-06-28 12:15:00,19.23,19.25,19.23,19.24,135000.0,15.6021,15.6183,15.6021,15.6102,135000.0
2011-06-28 12:20:00,19.24,19.24,19.24,19.24,47000.0,15.6102,15.6102,15.6102,15.6102,47000.0
2011-06-28 12:25:00,19.24,19.24,19.23,19.23,55000.0,15.6102,15.6102,15.6021,15.6021,55000.0
2011-06-28 12:30:00,19.23,19.23,19.22,19.23,59500.0,15.6021,15.6021,15.594,15.6021,59500.0
2011-06-28 12:35:00,19.23,19.24,19.23,19.24,46000.0,15.6021,15.6102,15.6021,15.6102,46000.0
2011-06-28 12:40:00,19.23,19.24,19.23,19.23,47000.0,15.6021,15.6102,15.6021,15.6021,47000.0
2011-06-28 12:45:00,19.24,19.24,19.24,19.24,29500.0,15.6102,15.6102,15.6102,15.6102,29500.0
2011-06-28 12:50:00,19.24,19.24,19.23,19.24,52000.0,15.6102,15.6102,15.6021,15.6102,52000.0
2011-06-28 12:55:00,19.24,19.25,19.24,19.24,43000.0,15.6102,15.6183,15.6102,15.6102,43000.0
2011-06-28 13:00:00,19.24,19.24,19.23,19.24,33000.0,15.6102,15.6102,15.6021,15.6102,33000.0
2011-06-28 13:05:00,19.24,19.25,19.24,19.25,53000.0,15.6102,15.6183,15.6102,15.6183,53000.0
2011-06-28 13:10:00,19.25,19.25,19.24,19.24,40000.0,15.6183,15.6183,15.6102,15.6102,40000.0
2011-06-28 13:15:00,19.24,19.24,19.23,19.24,36000.0,15.6102,15.6102,15.6021,15.6102,36000.0
2011-06-28 13:20:00,19.24,19.24,19.24,19.24,44500.0,15.6102,15.6102,15.6102,15.6102,44500.0
2011-06-28 13:25:00,19.24,19.24,19.24,19.24,17500.0,15.6102,15.6102,15.6102,15.6102,17500.0
2011-06-28 13:30:00,19.24,19.24,19.22,19.23,57500.0,15.6102,15.6102,15.594,15.6021,57500.0
2011-06-28 13:35:00,19.22,19.24,19.22,19.23,53500.0,15.594,15.6102,15.594,15.6021,53500.0
2011-06-28 13:40:00,19.23,19.23,19.23,19.23,83500.0,15.6021,15.6021,15.6021,15.6021,83500.0
2011-06-28 13:45:00,19.23,19.25,19.23,19.25,55500.0,15.6021,15.6183,15.6021,15.6183,55500.0
2011-06-28 13:50:00,19.24,19.25,19.24,19.25,57000.0,15.6102,15.6183,15.6102,15.6183,57000.0
2011-06-28 13:55:00,19.25,19.25,19.24,19.24,39000.0,15.6183,15.6183,15.6102,15.6102,39000.0
2011-06-28 14:00:00,19.24,19.25,19.24,19.25,52000.0,15.6102,15.6183,15.6102,15.6183,52000.0
2011-06-28 14:05:00,19.25,19.25,19.24,19.24,41000.0,15.6183,15.6183,15.6102,15.6102,41000.0
2011-06-28 14:10:00,19.24,19.25,19.24,19.24,43000.0,15.6102,15.6183,15.6102,15.6102,43000.0
2011-06-28 14:15:00,19.24,19.25,19.24,19.25,40500.0,15.6102,15.6183,15.6102,15.6183,40500.0
2011-06-28 14:20:00,19.25,19.25,19.24,19.24,64500.0,15.6183,15.6183,15.6102,15.6102,64500.0
2011-06-28 14:25:00,19.24,19.26,19.24,19.26,37500.0,15.6102,15.6264,15.6102,15.6264,37500.0
2011-06-28 14:30:00,19.26,19.27,19.26,19.27,86000.0,15.6264,15.6346,15.6264,15.6346,86000.0
2011-06-28 14:35:00,19.27,19.28,19.27,19.27,68000.0,15.6346,15.6427,15.6346,15.6346,68000.0
2011-06-28 14:40:00,19.27,19.27,19.26,19.27,36500.0,15.6346,15.6346,15.6264,15.6346,36500.0
2011-06-28 14:45:00,19.27,19.27,19.25,19.26,52500.0,15.6346,15.6346,15.6183,15.6264,52500.0
2011-06-28 14:50:00,19.26,19.26,19.25,19.26,51500.0,15.6264,15.6264,15.6183,15.6264,51500.0
2011-06-28 14:55:00,19.26,19.27,19.26,19.26,79500.0,15.6264,15.6346,15.6264,15.6264,79500.0
2011-06-28 15:00:00,19.27,19.27,19.26,19.26,59500.0,15.6346,15.6346,15.6264,15.6264,59500.0
2011-06-28 15:05:00,19.26,19.26,19.25,19.26,65500.0,15.6264,15.6264,15.6183,15.6264,65500.0
2011-06-28 15:10:00,19.26,19.26,19.25,19.25,60500.0,15.6264,15.6264,15.6183,15.6183,60500.0
2011-06-28 15:15:00,19.25,19.25,19.24,19.24,94000.0,15.6183,15.6183,15.6102,15.6102,94000.0
2011-06-28 15:20:00,19.24,19.25,19.24,19.24,67000.0,15.6102,15.6183,15.6102,15.6102,67000.0
2011-06-28 15:25:00,19.24,19.25,19.24,19.24,51500.0,15.6102,15.6183,15.6102,15.6102,51500.0
2011-06-28 15:30:00,19.24,19.25,19.23,19.24,77000.0,15.6102,15.6183,15.6021,15.6102,77000.0
2011-06-28 15:35:00,19.24,19.24,19.23,19.24,97500.0,15.6102,15.6102,15.6021,15.6102,97500.0
2011-06-28 15:40:00,19.24,19.25,19.23,19.24,120500.0,15.6102,15.6183,15.6021,15.6102,120500.0
2011-06-28 15:45:00,19.25,19.26,19.25,19.25,150000.0,15.6183,15.6264,15.6183,15.6183,150000.0
2011-06-28 15:50:00,19.25,19.26,19.25,19.25,149500.0,15.6183,15.6264,15.6183,15.6183,149500.0
2011-06-28 15:55:00,19.25,19.27,19.25,19.27,314000.0,15.6183,15.6346,15.6183,15.6346,314000.0
2011-06-29 09:30:00,19.36,19.37,19.33,19.34,145000.0,15.7076,15.7157,15.6832,15.6914,145000.0
2011-06-29 09:35:00,19.32,19.34,19.29,19.32,99000.0,15.6751,15.6914,15.6508,15.6751,99000.0
2011-06-29 09:40:00,19.31,19.32,19.28,19.28,101500.0,15.667,15.6751,15.6427,15.6427,101500.0
2011-06-29 09:45:00,19.28,19.31,19.28,19.29,69500.0,15.6427,15.667,15.6427,15.6508,69500.0
2011-06-29 09:50:00,19.29,19.3,19.28,19.29,23000.0,15.6508,15.6589,15.6427,15.6508,23000.0
2011-06-29 09:55:00,19.29,19.29,19.27,19.29,22000.0,15.6508,15.6508,15.6346,15.6508,22000.0
2011-06-29 10:00:00,19.3,19.31,19.24,19.26,126000.0,15.6589,15.667,15.6102,15.6264,126000.0
2011-06-29 10:05:00,19.25,19.26,19.23,19.25,39000.0,15.6183,15.6264,15.6021,15.6183,39000.0
2011-06-29 10:10:00,19.24,19.29,19.24,19.29,39500.0,15.6102,15.6508,15.6102,15.6508,39500.0
2011-06-29 10:15:00,19.29,19.31,19.29,19.3,56500.0,15.6508,15.667,15.6508,15.6589,56500.0
2011-06-29 10:20:00,19.3,19.32,19.3,19.31,41500.0,15.6589,15.6751,15.6589,15.667,41500.0
2011-06-29 10:25:00,19.31,19.31,19.3,19.31,18500.0,15.667,15.667,15.6589,15.667,18500.0
2011-06-29 10:30:00,19.33,19.34,19.32,19.34,16500.0,15.6832,15.6914,15.6751,15.6914,16500.0
2011-06-29 10:35:00,19.34,19.34,19.33,19.34,18500.0,15.6914,15.6914,15.6832,15.6914,18500.0
2011-06-29 10:40:00,19.35,19.37,19.35,19.37,18000.0,15.6995,15.7157,15.6995,15.7157,18000.0
2011-06-29 10:45:00,19.36,19.36,19.36,19.36,25500.0,15.7076,15.7076,15.7076,15.7076,25500.0
2011-06-29 10:50:00,19.35,19.38,19.35,19.37,58500.0,15.6995,15.7238,15.6995,15.7157,58500.0
2011-06-29 10:55:00,19.37,19.4,19.37,19.4,114000.0,15.7157,15.74,15.7157,15.74,114000.0
2011-06-29 11:00:00,19.4,19.4,19.39,19.4,127500.0,15.74,15.74,15.7319,15.74,127500.0
2011-06-29 11:05:00,19.41,19.42,19.4,19.42,29500.0,15.7482,15.7563,15.74,15.7563,29500.0
2011-06-29 11:10:00,19.42,19.42,19.4,19.41,62000.0,15.7563,15.7563,15.74,15.7482,62000.0
2011-06-29 11:15:00,19.41,19.43,19.41,19.42,23500.0,15.7482,15.7644,15.7482,15.7563,23500.0
2011-06-29 11:20:00,19.42,19.43,19.42,19.43,77000.0,15.7563,15.7644,15.7563,15.7644,77000.0
2011-06-29 11:25:00,19.42,19.43,19.42,19.42,93000.0,15.7563,15.7644,15.7563,15.7563,93000.0
2011-06-29 11:30:00,19.42,19.43,19.41,19.41,104000.0,15.7563,15.7644,15.7482,15.7482,104000.0
2011-06-29 11:35:00,19.41,19.41,19.41,19.41,18000.0,15.7482,15.7482,15.7482,15.7482,18000.0
2011-06-29 11:40:00,19.41,19.41,19.4,19.4,34500.0,15.7482,15.7482,15.74,15.74,34500.0
2011-06-29 11:45:00,19.4,19.41,19.4,19.41,14500.0,15.74,15.7482,15.74,15.7482,14500.0
2011-06-29 11:50:00,19.41,19.42,19.41,19.42,5000.0,15.7482,15.7563,15.7482,15.7563,5000.0
2011-06-29 11:55:00,19.43,19.44,19.43,19.43,26000.0,15.7644,15.7725,15.7644,15.7644,26000.0
2011-06-29 12:00:00,19.44,19.45,19.43,19.45,21000.0,15.7725,15.7806,15.7644,15.7806,21000.0
2011-06-29 12:05:00,19.46,19.47,19.45,19.46,21000.0,15.7887,15.7968,15.7806,15.7887,21000.0
2011-06-29 12:10:00,19.46,19.47,19.46,19.46,23500.0,15.7887,15.7968,15.7887,15.7887,23500.0
2011-06-29 12:15:00,19.46,19.46,19.46,19.46,13000.0,15.7887,15.7887,15.7887,15.7887,13000.0
2011-06-29 12:20:00,19.46,19.46,19.45,19.45,8000.0,15.7887,15.7887,15.7806,15.7806,8000.0
2011-06-29 12:25:00,19.45,19.46,19.45,19.45,29500.0,15.7806,15.7887,15.7806,15.7806,29500.0
2011-06-29 12:30:00,19.45,19.46,19.45,19.46,8500.0,15.7806,15.7887,15.7806,15.7887,8500.0
2011-06-29 12:35:00,19.46,19.46,19.45,19.45,13500.0,15.7887,15.7887,15.7806,15.7806,13500.0
2011-06-29 12:40:00,19.45,19.45,19.44,19.45,61500.0,15.7806,15.7806,15.7725,15.7806,61500.0
2011-06-29 12:45:00,19.45,19.46,19.44,19.45,40000.0,15.7806,15.7887,15.7725,15.7806,40000.0
2011-06-29 12:50:00,19.45,19.46,19.45,19.45,43500.0,15.7806,15.7887,15.7806,15.7806,43500.0
2011-06-29 12:55:00,19.45,19.46,19.45,19.45,31500.0,15.7806,15.7887,15.7806,15.7806,31500.0
2011-06-29 13:00:00,19.45,19.46,19.44,19.46,54500.0,15.7806,15.7887,15.7725,15.7887,54500.0
2011-06-29 13:05:00,19.46,19.46,19.46,19.46,6000.0,15.7887,15.7887,15.7887,15.7887,6000.0
2011-06-29 13:10:00,19.46,19.48,19.46,19.47,32000.0,15.7887,15.8049,15.7887,15.7968,32000.0
2011-06-29 13:15:00,19.48,19.48,19.46,19.47,11000.0,15.8049,15.8049,15.7887,15.7968,11000.0
2011-06-29 13:20:00,19.46,19.46,19.45,19.46,5500.0,15.7887,15.7887,15.7806,15.7887,5500.0
2011-06-29 13:25:00,19.45,19.46,19.45,19.45,7500.0,15.7806,15.7887,15.7806,15.7806,7500.0
2011-06-29 13:30:00,19.46,19.46,19.46,19.46,3500.0,15.7887,15.7887,15.7887,15.7887,3500.0
2011-06-29 13:35:00,19.47,19.47,19.46,19.46,9500.0,15.7968,15.7968,15.7887,15.7887,9500.0
2011-06-29 13:40:00,19.47,19.47,19.47,19.47,4500.0,15.7968,15.7968,15.7968,15.7968,4500.0
2011-06-29 13:45:00,19.47,19.47,19.46,19.47,3500.0,15.7968,15.7968,15.7887,15.7968,3500.0
2011-06-29 13:50:00,19.46,19.46,19.45,19.45,13000.0,15.7887,15.7887,15.7806,15.7806,13000.0
2011-06-29 13:55:00,19.44,19.45,19.43,19.43,13000.0,15.7725,15.7806,15.7644,15.7644,13000.0
2011-06-29 14:00:00,19.44,19.45,19.44,19.45,11500.0,15.7725,15.7806,15.7725,15.7806,11500.0
2011-06-29 14:05:00,19.44,19.44,19.42,19.42,14000.0,15.7725,15.7725,15.7563,15.7563,14000.0
2011-06-29 14:10:00,19.41,19.41,19.4,19.4,59500.0,15.7482,15.7482,15.74,15.74,59500.0
2011-06-29 14:15:00,19.4,19.41,19.39,19.4,133500.0,15.74,15.7482,15.7319,15.74,133500.0
2011-06-29 14:20:00,19.41,19.42,19.37,19.37,91500.0,15.7482,15.7563,15.7157,15.7157,91500.0
2011-06-29 14:25:00,19.37,19.37,19.36,19.37,20000.0,15.7157,15.7157,15.7076,15.7157,20000.0
2011-06-29 14:30:00,19.37,19.38,19.37,19.38,10000.0,15.7157,15.7238,15.7157,15.7238,10000.0
2011-06-29 14:35:00,19.38,19.38,19.37,19.38,19500.0,15.7238,15.7238,15.7157,15.7238,19500.0
2011-06-29 14:40:00,19.38,19.38,19.35,19.35,33000.0,15.7238,15.7238,15.6995,15.6995,33000.0
2011-06-29 14:45:00,19.36,19.37,19.36,19.36,28000.0,15.7076,15.7157,15.7076,15.7076,28000.0
2011-06-29 14:50:00,19.36,19.38,19.36,19.38,15500.0,15.7076,15.7238,15.7076,15.7238,15500.0
2011-06-29 14:55:00,19.38,19.39,19.38,19.39,6000.0,15.7238,15.7319,15.7238,15.7319,6000.0
2011-06-29 15:00:00,19.4,19.4,19.4,19.4,17500.0,15.74,15.74,15.74,15.74,17500.0
2011-06-29 15:05:00,19.4,19.4,19.39,19.39,30500.0,15.74,15.74,15.7319,15.7319,30500.0
2011-06-29 15:10:00,19.39,19.42,19.39,19.41,44500.0,15.7319,15.7563,15.7319,15.7482,44500.0
2011-06-29 15:15:00,19.41,19.41,19.4,19.41,12000.0,15.7482,15.7482,15.74,15.7482,12000.0
2011-06-29 15:20:00,19.41,19.41,19.39,19.41,120000.0,15.7482,15.7482,15.7319,15.7482,120000.0
2011-06-29 15:25:00,19.41,19.43,19.4,19.41,72500.0,15.7482,15.7644,15.74,15.7482,72500.0
2011-06-29 15:30:00,19.41,19.43,19.41,19.42,36500.0,15.7482,15.7644,15.7482,15.7563,36500.0
2011-06-29 15:35:00,19.42,19.43,19.42,19.43,20500.0,15.7563,15.7644,15.7563,15.7644,20500.0
2011-06-29 15:40:00,19.43,19.44,19.42,19.43,36000.0,15.7644,15.7725,15.7563,15.7644,36000.0
2011-06-29 15:45:00,19.42,19.43,19.4,19.41,75000.0,15.7563,15.7644,15.74,15.7482,75000.0
2011-06-29 15:50:00,19.41,19.44,19.41,19.43,52000.0,15.7482,15.7725,15.7482,15.7644,52000.0
2011-06-29 15:55:00,19.43,19.43,19.41,19.42,66000.0,15.7644,15.7644,15.7482,15.7563,66000.0
2011-06-30 09:30:00,19.47,19.49,19.46,19.47,169500.0,15.7968,15.8131,15.7887,15.7968,169500.0
2011-06-30 09:35:00,19.48,19.49,19.45,19.46,58500.0,15.8049,15.8131,15.7806,15.7887,58500.0
2011-06-30 09:40:00,19.46,19.51,19.45,19.51,120000.0,15.7887,15.8293,15.7806,15.8293,120000.0
2011-06-30 09:45:00,19.51,19.57,19.51,19.54,273500.0,15.8293,15.878,15.8293,15.8536,273500.0
2011-06-30 09:50:00,19.55,19.55,19.54,19.55,59500.0,15.8617,15.8617,15.8536,15.8617,59500.0
2011-06-30 09:55:00,19.54,19.55,19.53,19.54,26000.0,15.8536,15.8617,15.8455,15.8536,26000.0
2011-06-30 10:00:00,19.54,19.57,19.54,19.57,59000.0,15.8536,15.878,15.8536,15.878,59000.0
2011-06-30 10:05:00,19.57,19.58,19.56,19.57,66500.0,15.878,15.8861,15.8699,15.878,66500.0
2011-06-30 10:10:00,19.57,19.57,19.55,19.55,29500.0,15.878,15.878,15.8617,15.8617,29500.0
2011-06-30 10:15:00,19.55,19.56,19.55,19.56,6500.0,15.8617,15.8699,15.8617,15.8699,6500.0
2011-06-30 10:20:00,19.56,19.59,19.56,19.59,72500.0,15.8699,15.8942,15.8699,15.8942,72500.0
2011-06-30 10:25:00,19.59,19.59,19.58,19.59,15500.0,15.8942,15.8942,15.8861,15.8942,15500.0
2011-06-30 10:30:00,19.58,19.6,19.58,19.58,227000.0,15.8861,15.9023,15.8861,15.8861,227000.0
2011-06-30 10:35:00,19.58,19.59,19.58,19.58,20000.0,15.8861,15.8942,15.8861,15.8861,20000.0
2011-06-30 10:40:00,19.58,19.59,19.57,19.57,25000.0,15.8861,15.8942,15.878,15.878,25000.0
2011-06-30 10:45:00,19.57,19.57,19.55,19.56,21000.0,15.878,15.878,15.8617,15.8699,21000.0
2011-06-30 10:50:00,19.56,19.57,19.56,19.57,24500.0,15.8699,15.878,15.8699,15.878,24500.0
2011-06-30 10:55:00,19.57,19.57,19.56,19.57,57000.0,15.878,15.878,15.8699,15.878,57000.0
2011-06-30 11:00:00,19.57,19.6,19.57,19.6,21500.0,15.878,15.9023,15.878,15.9023,21500.0
2011-06-30 11:05:00,19.6,19.61,19.6,19.6,86500.0,15.9023,15.9104,15.9023,15.9023,86500.0
2011-06-30 11:10:00,19.6,19.6,19.59,19.6,21000.0,15.9023,15.9023,15.8942,15.9023,21000.0
2011-06-30 11:15:00,19.6,19.6,19.59,19.59,14500.0,15.9023,15.9023,15.8942,15.8942,14500.0
2011-06-30 11:20:00,19.6,19.61,19.59,19.6,60000.0,15.9023,15.9104,15.8942,15.9023,60000.0
2011-06-30 11:25:00,19.6,19.6,19.59,19.6,13500.0,15.9023,15.9023,15.8942,15.9023,13500.0
2011-06-30 11:30:00,19.6,19.61,19.6,19.61,28000.0,15.9023,15.9104,15.9023,15.9104,28000.0
2011-06-30 11:35:00,19.61,19.62,19.6,19.61,41500.0,15.9104,15.9185,15.9023,15.9104,41500.0
2011-06-30 11:40:00,19.6,19.61,19.6,19.61,20000.0,15.9023,15.9104,15.9023,15.9104,20000.0
2011-06-30 11:45:00,19.61,19.61,19.6,19.61,16000.0,15.9104,15.9104,15.9023,15.9104,16000.0
2011-06-30 11:50:00,19.61,19.61,19.6,19.61,41500.0,15.9104,15.9104,15.9023,15.9104,41500.0
2011-06-30 11:55:00,19.61,19.63,19.61,19.62,46500.0,15.9104,15.9266,15.9104,15.9185,46500.0
2011-06-30 12:00:00,19.62,19.62,19.62,19.62,8000.0,15.9185,15.9185,15.9185,15.9185,8000.0
2011-06-30 12:05:00,19.62,19.62,19.61,19.62,7000.0,15.9185,15.9185,15.9104,15.9185,7000.0
2011-06-30 12:10:00,19.62,19.62,19.61,19.61,11500.0,15.9185,15.9185,15.9104,15.9104,11500.0
2011-06-30 12:15:00,19.61,19.61,19.61,19.61,14500.0,15.9104,15.9104,15.9104,15.9104,14500.0
2011-06-30 12:20:00,19.61,19.61,19.61,19.61,5000.0,15.9104,15.9104,15.9104,15.9104,5000.0
2011-06-30 12:25:00,19.61,19.61,19.61,19.61,3000.0,15.9104,15.9104,15.9104,15.9104,3000.0
2011-06-30 12:30:00,19.61,19.61,19.59,19.6,6000.0,15.9104,15.9104,15.8942,15.9023,6000.0
2011-06-30 12:35:00,19.6,19.6,19.59,19.59,24500.0,15.9023,15.9023,15.8942,15.8942,24500.0
2011-06-30 12:40:00,19.59,19.59,19.58,19.59,17500.0,15.8942,15.8942,15.8861,15.8942,17500.0
2011-06-30 12:45:00,19.59,19.6,19.59,19.6,16000.0,15.8942,15.9023,15.8942,15.9023,16000.0
2011-06-30 12:50:00,19.59,19.6,19.59,19.6,31000.0,15.8942,15.9023,15.8942,15.9023,31000.0
2011-06-30 12:55:00,19.6,19.6,19.6,19.6,8500.0,15.9023,15.9023,15.9023,15.9023,8500.0
2011-06-30 13:00:00,19.6,19.61,19.6,19.61,13500.0,15.9023,15.9104,15.9023,15.9104,13500.0
2011-06-30 13:05:00,19.61,19.61,19.6,19.6,19000.0,15.9104,15.9104,15.9023,15.9023,19000.0
2011-06-30 13:10:00,19.6,19.6,19.59,19.59,25000.0,15.9023,15.9023,15.8942,15.8942,25000.0
2011-06-30 13:15:00,19.59,19.59,19.57,19.58,25000.0,15.8942,15.8942,15.878,15.8861,25000.0
2011-06-30 13:20:00,19.57,19.58,19.57,19.58,73000.0,15.878,15.8861,15.878,15.8861,73000.0
2011-06-30 13:25:00,19.58,19.58,19.57,19.58,35000.0,15.8861,15.8861,15.878,15.8861,35000.0
2011-06-30 13:30:00,19.58,19.59,19.57,19.59,29000.0,15.8861,15.8942,15.878,15.8942,29000.0
2011-06-30 13:35:00,19.58,19.58,19.57,19.58,22000.0,15.8861,15.8861,15.878,15.8861,22000.0
2011-06-30 13:40:00,19.58,19.58,19.57,19.58,8500.0,15.8861,15.8861,15.878,15.8861,8500.0
2011-06-30 13:45:00,19.58,19.58,19.57,19.58,47500.0,15.8861,15.8861,15.878,15.8861,47500.0
2011-06-30 13:50:00,19.58,19.58,19.58,19.58,2500.0,15.8861,15.8861,15.8861,15.8861,2500.0
2011-06-30 13:55:00,19.59,19.6,19.59,19.6,11500.0,15.8942,15.9023,15.8942,15.9023,11500.0
2011-06-30 14:00:00,19.6,19.61,19.6,19.6,19500.0,15.9023,15.9104,15.9023,15.9023,19500.0
2011-06-30 14:05:00,19.6,19.6,19.6,19.6,9500.0,15.9023,15.9023,15.9023,15.9023,9500.0
2011-06-30 14:10:00,19.6,19.6,19.59,19.59,21000.0,15.9023,15.9023,15.8942,15.8942,21000.0
2011-06-30 14:15:00,19.6,19.6,19.59,19.59,282500.0,15.9023,15.9023,15.8942,15.8942,282500.0
2011-06-30 14:20:00,19.59,19.6,19.59,19.6,28000.0,15.8942,15.9023,15.8942,15.9023,28000.0
2011-06-30 14:25:00,19.6,19.6,19.58,19.59,26000.0,15.9023,15.9023,15.8861,15.8942,26000.0
2011-06-30 14:30:00,19.59,19.6,19.59,19.6,15000.0,15.8942,15.9023,15.8942,15.9023,15000.0
2011-06-30 14:35:00,19.6,19.61,19.6,19.6,59000.0,15.9023,15.9104,15.9023,15.9023,59000.0
2011-06-30 14:40:00,19.6,19.6,19.6,19.6,9000.0,15.9023,15.9023,15.9023,15.9023,9000.0
2011-06-30 14:45:00,19.6,19.6,19.57,19.57,24000.0,15.9023,15.9023,15.878,15.878,24000.0
2011-06-30 14:50:00,19.58,19.59,19.58,19.59,64500.0,15.8861,15.8942,15.8861,15.8942,64500.0
2011-06-30 14:55:00,19.59,19.6,19.59,19.59,228000.0,15.8942,15.9023,15.8942,15.8942,228000.0
2011-06-30 15:00:00,19.58,19.58,19.56,19.56,12000.0,15.8861,15.8861,15.8699,15.8699,12000.0
2011-06-30 15:05:00,19.57,19.57,19.56,19.57,32500.0,15.878,15.878,15.8699,15.878,32500.0
2011-06-30 15:10:00,19.57,19.57,19.55,19.55,115500.0,15.878,15.878,15.8617,15.8617,115500.0
2011-06-30 15:15:00,19.55,19.56,19.55,19.55,58500.0,15.8617,15.8699,15.8617,15.8617,58500.0
2011-06-30 15:20:00,19.56,19.57,19.56,19.56,48000.0,15.8699,15.878,15.8699,15.8699,48000.0
2011-06-30 15:25:00,19.57,19.57,19.56,19.56,39500.0,15.878,15.878,15.8699,15.8699,39500.0
2011-06-30 15:30:00,19.56,19.58,19.56,19.58,37000.0,15.8699,15.8861,15.8699,15.8861,37000.0
2011-06-30 15:35:00,19.57,19.59,19.57,19.59,25500.0,15.878,15.8942,15.878,15.8942,25500.0
2011-06-30 15:40:00,19.59,19.59,19.58,19.59,75000.0,15.8942,15.8942,15.8861,15.8942,75000.0
2011-06-30 15:45:00,19.59,19.59,19.56,19.58,64000.0,15.8942,15.8942,15.8699,15.8861,64000.0
2011-06-30 15:50:00,19.57,19.57,19.56,19.56,68000.0,15.878,15.878,15.8699,15.8699,68000.0
2011-06-30 15:55:00,19.57,19.57,19.54,19.54,755000.0,15.878,15.878,15.8536,15.8536,755000.0
2011-07-01 09:30:00,19.58,19.6,19.56,19.56,70500.0,15.8861,15.9023,15.8699,15.8699,70500.0
2011-07-01 09:35:00,19.54,19.56,19.54,19.54,52500.0,15.8536,15.8699,15.8536,15.8536,52500.0
2011-07-01 09:40:00,19.55,19.58,19.55,19.58,39000.0,15.8617,15.8861,15.8617,15.8861,39000.0
2011-07-01 09:45:00,19.58,19.6,19.57,19.6,8000.0,15.8861,15.9023,15.878,15.9023,8000.0
2011-07-01 09:50:00,19.59,19.61,19.59,19.6,53500.0,15.8942,15.9104,15.8942,15.9023,53500.0
2011-07-01 09:55:00,19.61,19.61,19.6,19.61,49500.0,15.9104,15.9104,15.9023,15.9104,49500.0
2011-07-01 10:00:00,19.61,19.72,19.61,19.7,238000.0,15.9104,15.9997,15.9104,15.9834,238000.0
2011-07-01 10:05:00,19.7,19.7,19.69,19.69,55500.0,15.9834,15.9834,15.9753,15.9753,55500.0
2011-07-01 10:10:00,19.7,19.71,19.7,19.7,30500.0,15.9834,15.9916,15.9834,15.9834,30500.0
2011-07-01 10:15:00,19.71,19.71,19.69,19.7,55500.0,15.9916,15.9916,15.9753,15.9834,55500.0
2011-07-01 10:20:00,19.7,19.73,19.69,19.73,37000.0,15.9834,16.0078,15.9753,16.0078,37000.0
2011-07-01 10:25:00,19.73,19.75,19.72,19.74,81000.0,16.0078,16.024,15.9997,16.0159,81000.0
2011-07-01 10:30:00,19.74,19.75,19.73,19.75,37000.0,16.0159,16.024,16.0078,16.024,37000.0
2011-07-01 10:35:00,19.74,19.76,19.74,19.75,161000.0,16.0159,16.0321,16.0159,16.024,161000.0
2011-07-01 10:40:00,19.75,19.75,19.74,19.75,41500.0,16.024,16.024,16.0159,16.024,41500.0
2011-07-01 10:45:00,19.75,19.75,19.74,19.74,47000.0,16.024,16.024,16.0159,16.0159,47000.0
2011-07-01 10:50:00,19.74,19.75,19.74,19.74,60500.0,16.0159,16.024,16.0159,16.0159,60500.0
2011-07-01 10:55:00,19.74,19.74,19.73,19.73,46000.0,16.0159,16.0159,16.0078,16.0078,46000.0
2011-07-01 11:00:00,19.74,19.74,19.73,19.74,41500.0,16.0159,16.0159,16.0078,16.0159,41500.0
2011-07-01 11:05:00,19.73,19.74,19.73,19.74,11500.0,16.0078,16.0159,16.0078,16.0159,11500.0
2011-07-01 11:10:00,19.74,19.74,19.73,19.74,23500.0,16.0159,16.0159,16.0078,16.0159,23500.0
2011-07-01 11:15:00,19.74,19.76,19.74,19.76,20000.0,16.0159,16.0321,16.0159,16.0321,20000.0
2011-07-01 11:20:00,19.76,19.78,19.76,19.77,169000.0,16.0321,16.0483,16.0321,16.0402,169000.0
2011-07-01 11:25:00,19.77,19.77,19.77,19.77,165500.0,16.0402,16.0402,16.0402,16.0402,165500.0
2011-07-01 11:30:00,19.78,19.79,19.78,19.78,30000.0,16.0483,16.0565,16.0483,16.0483,30000.0
2011-07-01 11:35:00,19.79,19.79,19.78,19.78,37500.0,16.0565,16.0565,16.0483,16.0483,37500.0
2011-07-01 11:40:00,19.77,19.77,19.77,19.77,34500.0,16.0402,16.0402,16.0402,16.0402,34500.0
2011-07-01 11:45:00,19.77,19.77,19.76,19.76,21500.0,16.0402,16.0402,16.0321,16.0321,21500.0
2011-07-01 11:50:00,19.76,19.78,19.76,19.77,42000.0,16.0321,16.0483,16.0321,16.0402,42000.0
2011-07-01 11:55:00,19.77,19.79,19.77,19.78,29500.0,16.0402,16.0565,16.0402,16.0483,29500.0
2011-07-01 12:00:00,19.78,19.79,19.78,19.79,29000.0,16.0483,16.0565,16.0483,16.0565,29000.0
2011-07-01 12:05:00,19.79,19.79,19.79,19.79,35500.0,16.0565,16.0565,16.0565,16.0565,35500.0
2011-07-01 12:10:00,19.79,19.8,19.79,19.8,68000.0,16.0565,16.0646,16.0565,16.0646,68000.0
2011-07-01 12:15:00,19.8,19.81,19.79,19.79,23000.0,16.0646,16.0727,16.0565,16.0565,23000.0
2011-07-01 12:20:00,19.79,19.8,19.79,19.8,354500.0,16.0565,16.0646,16.0565,16.0646,354500.0
2011-07-01 12:25:00,19.81,19.81,19.8,19.81,76000.0,16.0727,16.0727,16.0646,16.0727,76000.0
2011-07-01 12:30:00,19.81,19.81,19.8,19.8,30000.0,16.0727,16.0727,16.0646,16.0646,30000.0
2011-07-01 12:35:00,19.8,19.81,19.8,19.8,35500.0,16.0646,16.0727,16.0646,16.0646,35500.0
2011-07-01 12:40:00,19.81,19.81,19.8,19.8,19500.0,16.0727,16.0727,16.0646,16.0646,19500.0
2011-07-01 12:45:00,19.8,19.8,19.79,19.8,6000.0,16.0646,16.0646,16.0565,16.0646,6000.0
2011-07-01 12:50:00,19.8,19.8,19.79,19.8,11500.0,16.0646,16.0646,16.0565,16.0646,11500.0
2011-07-01 12:55:00,19.8,19.81,19.8,19.81,13000.0,16.0646,16.0727,16.0646,16.0727,13000.0
2011-07-01 13:00:00,19.8,19.82,19.8,19.81,27000.0,16.0646,16.0808,16.0646,16.0727,27000.0
2011-07-01 13:05:00,19.82,19.83,19.81,19.83,26500.0,16.0808,16.0889,16.0727,16.0889,26500.0
2011-07-01 13:10:00,19.83,19.83,19.83,19.83,9000.0,16.0889,16.0889,16.0889,16.0889,9000.0
2011-07-01 13:15:00,19.83,19.83,19.83,19.83,21000.0,16.0889,16.0889,16.0889,16.0889,21000.0
2011-07-01 13:20:00,19.83,19.83,19.83,19.83,5000.0,16.0889,16.0889,16.0889,16.0889,5000.0
2011-07-01 13:25:00,19.83,19.84,19.83,19.83,18000.0,16.0889,16.097,16.0889,16.0889,18000.0
2011-07-01 13:30:00,19.83,19.84,19.83,19.84,10500.0,16.0889,16.097,16.0889,16.097,10500.0
2011-07-01 13:35:00,19.83,19.85,19.83,19.85,9000.0,16.0889,16.1051,16.0889,16.1051,9000.0
2011-07-01 13:40:00,19.85,19.85,19.83,19.84,26000.0,16.1051,16.1051,16.0889,16.097,26000.0
2011-07-01 13:45:00,19.84,19.85,19.84,19.84,31500.0,16.097,16.1051,16.097,16.097,31500.0
2011-07-01 13:50:00,19.84,19.85,19.84,19.85,914000.0,16.097,16.1051,16.097,16.1051,914000.0
2011-07-01 13:55:00,19.85,19.85,19.84,19.85,246000.0,16.1051,16.1051,16.097,16.1051,246000.0
2011-07-01 14:00:00,19.85,19.85,19.85,19.85,170500.0,16.1051,16.1051,16.1051,16.1051,170500.0
2011-07-01 14:05:00,19.84,19.85,19.84,19.85,32000.0,16.097,16.1051,16.097,16.1051,32000.0
2011-07-01 14:10:00,19.85,19.85,19.84,19.85,31500.0,16.1051,16.1051,16.097,16.1051,31500.0
2011-07-01 14:15:00,19.85,19.86,19.85,19.85,42000.0,16.1051,16.1133,16.1051,16.1051,42000.0
2011-07-01 14:20:00,19.85,19.86,19.85,19.86,40000.0,16.1051,16.1133,16.1051,16.1133,40000.0
2011-07-01 14:25:00,19.86,19.86,19.85,19.86,37500.0,16.1133,16.1133,16.1051,16.1133,37500.0
2011-07-01 14:30:00,19.86,19.87,19.86,19.87,36000.0,16.1133,16.1214,16.1133,16.1214,36000.0
2011-07-01 14:35:00,19.87,19.88,19.87,19.87,42500.0,16.1214,16.1295,16.1214,16.1214,42500.0
2011-07-01 14:40:00,19.87,19.88,19.87,19.88,47500.0,16.1214,16.1295,16.1214,16.1295,47500.0
2011-07-01 14:45:00,19.88,19.88,19.87,19.88,19000.0,16.1295,16.1295,16.1214,16.1295,19000.0
2011-07-01 14:50:00,19.88,19.88,19.88,19.88,26500.0,16.1295,16.1295,16.1295,16.1295,26500.0
2011-07-01 14:55:00,19.88,19.89,19.88,19.89,40000.0,16.1295,16.1376,16.1295,16.1376,40000.0
2011-07-01 15:00:00,19.89,19.89,19.88,19.89,44000.0,16.1376,16.1376,16.1295,16.1376,44000.0
2011-07-01 15:05:00,19.88,19.9,19.88,19.88,172000.0,16.1295,16.1457,16.1295,16.1295,172000.0
2011-07-01 15:10:00,19.88,19.89,19.87,19.89,49000.0,16.1295,16.1376,16.1214,16.1376,49000.0
2011-07-01 15:15:00,19.89,19.89,19.86,19.87,72000.0,16.1376,16.1376,16.1133,16.1214,72000.0
2011-07-01 15:20:00,19.87,19.87,19.84,19.85,87500.0,16.1214,16.1214,16.097,16.1051,87500.0
2011-07-01 15:25:00,19.85,19.86,19.84,19.85,55000.0,16.1051,16.1133,16.097,16.1051,55000.0
2011-07-01 15:30:00,19.85,19.86,19.84,19.86,76000.0,16.1051,16.1133,16.097,16.1133,76000.0
2011-07-01 15:35:00,19.85,19.86,19.84,19.85,54000.0,16.1051,16.1133,16.097,16.1051,54000.0
2011-07-01 15:40:00,19.86,19.87,19.85,19.87,103500.0,16.1133,16.1214,16.1051,16.1214,103500.0
2011-07-01 15:45:00,19.87,19.89,19.87,19.87,132000.0,16.1214,16.1376,16.1214,16.1214,132000.0
2011-07-01 15:50:00,19.88,19.89,19.86,19.86,50500.0,16.1295,16.1376,16.1133,16.1133,50500.0
2011-07-01 15:55:00,19.86,19.87,19.86,19.87,86000.0,16.1133,16.1214,16.1133,16.1214,86000.0
2011-07-05 09:30:00,19.92,19.93,19.87,19.88,539000.0,16.1619,16.17,16.1214,16.1295,539000.0
2011-07-05 09:35:00,19.88,19.89,19.83,19.83,95500.0,16.1295,16.1376,16.0889,16.0889,95500.0
2011-07-05 09:40:00,19.82,19.85,19.81,19.85,484500.0,16.0808,16.1051,16.0727,16.1051,484500.0
2011-07-05 09:45:00,19.85,19.86,19.84,19.85,73000.0,16.1051,16.1133,16.097,16.1051,73000.0
2011-07-05 09:50:00,19.85,19.85,19.83,19.84,55500.0,16.1051,16.1051,16.0889,16.097,55500.0
2011-07-05 09:55:00,19.84,19.84,19.83,19.83,40000.0,16.097,16.097,16.0889,16.0889,40000.0
2011-07-05 10:00:00,19.83,19.86,19.81,19.86,56500.0,16.0889,16.1133,16.0727,16.1133,56500.0
2011-07-05 10:05:00,19.86,19.87,19.84,19.84,64000.0,16.1133,16.1214,16.097,16.097,64000.0
2011-07-05 10:10:00,19.85,19.86,19.84,19.84,504000.0,16.1051,16.1133,16.097,16.097,504000.0
2011-07-05 10:15:00,19.84,19.84,19.79,19.79,52000.0,16.097,16.097,16.0565,16.0565,52000.0
2011-07-05 10:20:00,19.79,19.8,19.78,19.78,76500.0,16.0565,16.0646,16.0483,16.0483,76500.0
2011-07-05 10:25:00,19.78,19.81,19.78,19.81,48000.0,16.0483,16.0727,16.0483,16.0727,48000.0
2011-07-05 10:30:00,19.81,19.83,19.8,19.81,50500.0,16.0727,16.0889,16.0646,16.0727,50500.0
2011-07-05 10:35:00,19.81,19.82,19.8,19.81,59500.0,16.0727,16.0808,16.0646,16.0727,59500.0
2011-07-05 10:40:00,19.81,19.83,19.81,19.82,88000.0,16.0727,16.0889,16.0727,16.0808,88000.0
2011-07-05 10:45:00,19.82,19.83,19.79,19.8,62000.0,16.0808,16.0889,16.0565,16.0646,62000.0
2011-07-05 10:50:00,19.8,19.81,19.8,19.8,52000.0,16.0646,16.0727,16.0646,16.0646,52000.0
2011-07-05 10:55:00,19.8,19.8,19.79,19.8,66500.0,16.0646,16.0646,16.0565,16.0646,66500.0
2011-07-05 11:00:00,19.8,19.8,19.78,19.79,30000.0,16.0646,16.0646,16.0483,16.0565,30000.0
2011-07-05 11:05:00,19.78,19.79,19.77,19.79,85500.0,16.0483,16.0565,16.0402,16.0565,85500.0
2011-07-05 11:10:00,19.78,19.8,19.78,19.8,49000.0,16.0483,16.0646,16.0483,16.0646,49000.0
2011-07-05 11:15:00,19.8,19.82,19.79,19.81,96000.0,16.0646,16.0808,16.0565,16.0727,96000.0
2011-07-05 11:20:00,19.81,19.82,19.81,19.81,19000.0,16.0727,16.0808,16.0727,16.0727,19000.0
2011-07-05 11:25:00,19.81,19.82,19.8,19.81,33000.0,16.0727,16.0808,16.0646,16.0727,33000.0
2011-07-05 11:30:00,19.81,19.82,19.8,19.81,96500.0,16.0727,16.0808,16.0646,16.0727,96500.0
2011-07-05 11:35:00,19.81,19.82,19.81,19.81,35000.0,16.0727,16.0808,16.0727,16.0727,35000.0
2011-07-05 11:40:00,19.81,19.82,19.81,19.82,22500.0,16.0727,16.0808,16.0727,16.0808,22500.0
2011-07-05 11:45:00,19.82,19.84,19.82,19.83,47500.0,16.0808,16.097,16.0808,16.0889,47500.0
2011-07-05 11:50:00,19.83,19.85,19.83,19.84,24500.0,16.0889,16.1051,16.0889,16.097,24500.0
2011-07-05 11:55:00,19.85,19.85,19.84,19.85,16500.0,16.1051,16.1051,16.097,16.1051,16500.0
2011-07-05 12:00:00,19.85,19.85,19.84,19.84,31000.0,16.1051,16.1051,16.097,16.097,31000.0
2011-07-05 12:05:00,19.84,19.86,19.84,19.86,19500.0,16.097,16.1133,16.097,16.1133,19500.0
2011-07-05 12:10:00,19.86,19.87,19.86,19.86,30500.0,16.1133,16.1214,16.1133,16.1133,30500.0
2011-07-05 12:15:00,19.85,19.86,19.85,19.85,54000.0,16.1051,16.1133,16.1051,16.1051,54000.0
2011-07-05 12:20:00,19.85,19.86,19.85,19.86,37000.0,16.1051,16.1133,16.1051,16.1133,37000.0
2011-07-05 12:25:00,19.86,19.87,19.86,19.86,37000.0,16.1133,16.1214,16.1133,16.1133,37000.0
2011-07-05 12:30:00,19.87,19.87,19.86,19.86,26500.0,16.1214,16.1214,16.1133,16.1133,26500.0
2011-07-05 12:35:00,19.87,19.87,19.86,19.87,22000.0,16.1214,16.1214,16.1133,16.1214,22000.0
2011-07-05 12:40:00,19.87,19.87,19.87,19.87,30500.0,16.1214,16.1214,16.1214,16.1214,30500.0
2011-07-05 12:45:00,19.87,19.87,19.86,19.86,18000.0,16.1214,16.1214,16.1133,16.1133,18000.0
2011-07-05 12:50:00,19.85,19.86,19.85,19.86,33500.0,16.1051,16.1133,16.1051,16.1133,33500.0
2011-07-05 12:55:00,19.86,19.86,19.86,19.86,13000.0,16.1133,16.1133,16.1133,16.1133,13000.0
2011-07-05 13:00:00,19.86,19.88,19.86,19.88,19500.0,16.1133,16.1295,16.1133,16.1295,19500.0
2011-07-05 13:05:00,19.88,19.88,19.87,19.88,27500.0,16.1295,16.1295,16.1214,16.1295,27500.0
2011-07-05 13:10:00,19.88,19.88,19.87,19.87,15000.0,16.1295,16.1295,16.1214,16.1214,15000.0
2011-07-05 13:15:00,19.88,19.89,19.88,19.88,20000.0,16.1295,16.1376,16.1295,16.1295,20000.0
2011-07-05 13:20:00,19.88,19.89,19.88,19.88,6500.0,16.1295,16.1376,16.1295,16.1295,6500.0
2011-07-05 13:25:00,19.88,19.89,19.88,19.88,5500.0,16.1295,16.1376,16.1295,16.1295,5500.0
2011-07-05 13:30:00,19.88,19.89,19.88,19.89,684500.0,16.1295,16.1376,16.1295,16.1376,684500.0
2011-07-05 13:35:00,19.88,19.89,19.88,19.89,15000.0,16.1295,16.1376,16.1295,16.1376,15000.0
2011-07-05 13:40:00,19.88,19.89,19.88,19.89,16000.0,16.1295,16.1376,16.1295,16.1376,16000.0
2011-07-05 13:45:00,19.89,19.91,19.89,19.91,22000.0,16.1376,16.1538,16.1376,16.1538,22000.0
2011-07-05 13:50:00,19.91,19.91,19.9,19.91,77500.0,16.1538,16.1538,16.1457,16.1538,77500.0
2011-07-05 13:55:00,19.91,19.92,19.91,19.91,27000.0,16.1538,16.1619,16.1538,16.1538,27000.0
2011-07-05 14:00:00,19.91,19.92,19.87,19.88,160000.0,16.1538,16.1619,16.1214,16.1295,160000.0
2011-07-05 14:05:00,19.87,19.88,19.86,19.87,120500.0,16.1214,16.1295,16.1133,16.1214,120500.0
2011-07-05 14:10:00,19.87,19.89,19.87,19.89,51000.0,16.1214,16.1376,16.1214,16.1376,51000.0
2011-07-05 14:15:00,19.89,19.89,19.86,19.86,41000.0,16.1376,16.1376,16.1133,16.1133,41000.0
2011-07-05 14:20:00,19.86,19.87,19.84,19.85,45500.0,16.1133,16.1214,16.097,16.1051,45500.0
2011-07-05 14:25:00,19.85,19.85,19.83,19.84,83500.0,16.1051,16.1051,16.0889,16.097,83500.0
2011-07-05 14:30:00,19.84,19.85,19.83,19.83,40000.0,16.097,16.1051,16.0889,16.0889,40000.0
2011-07-05 14:35:00,19.83,19.87,19.83,19.87,51000.0,16.0889,16.1214,16.0889,16.1214,51000.0
2011-07-05 14:40:00,19.87,19.87,19.86,19.87,38500.0,16.1214,16.1214,16.1133,16.1214,38500.0
2011-07-05 14:45:00,19.87,19.88,19.87,19.88,46000.0,16.1214,16.1295,16.1214,16.1295,46000.0
2011-07-05 14:50:00,19.88,19.88,19.87,19.87,49500.0,16.1295,16.1295,16.1214,16.1214,49500.0
2011-07-05 14:55:00,19.87,19.88,19.86,19.88,34500.0,16.1214,16.1295,16.1133,16.1295,34500.0
2011-07-05 15:00:00,19.88,19.88,19.87,19.87,130000.0,16.1295,16.1295,16.1214,16.1214,130000.0
2011-07-05 15:05:00,19.88,19.89,19.88,19.89,30500.0,16.1295,16.1376,16.1295,16.1376,30500.0
2011-07-05 15:10:00,19.89,19.89,19.88,19.88,27000.0,16.1376,16.1376,16.1295,16.1295,27000.0
2011-07-05 15:15:00,19.88,19.9,19.88,19.89,50500.0,16.1295,16.1457,16.1295,16.1376,50500.0
2011-07-05 15:20:00,19.89,19.91,19.89,19.91,83500.0,16.1376,16.1538,16.1376,16.1538,83500.0
2011-07-05 15:25:00,19.91,19.91,19.9,19.91,42000.0,16.1538,16.1538,16.1457,16.1538,42000.0
2011-07-05 15:30:00,19.91,19.92,19.9,19.9,39000.0,16.1538,16.1619,16.1457,16.1457,39000.0
2011-07-05 15:35:00,19.9,19.91,19.89,19.9,52500.0,16.1457,16.1538,16.1376,16.1457,52500.0
2011-07-05 15:40:00,19.9,19.9,19.88,19.89,45500.0,16.1457,16.1457,16.1295,16.1376,45500.0
2011-07-05 15:45:00,19.89,19.89,19.87,19.88,46500.0,16.1376,16.1376,16.1214,16.1295,46500.0
2011-07-05 15:50:00,19.88,19.89,19.87,19.89,68000.0,16.1295,16.1376,16.1214,16.1376,68000.0
2011-07-05 15:55:00,19.89,19.89,19.88,19.89,204000.0,16.1376,16.1376,16.1295,16.1376,204000.0
2011-07-06 09:30:00,19.89,19.9,19.87,19.9,203000.0,16.1376,16.1457,16.1214,16.1457,203000.0
2011-07-06 09:35:00,19.9,19.91,19.86,19.86,36000.0,16.1457,16.1538,16.1133,16.1133,36000.0
2011-07-06 09:40:00,19.85,19.86,19.85,19.85,159500.0,16.1051,16.1133,16.1051,16.1051,159500.0
2011-07-06 09:45:00,19.86,19.88,19.85,19.88,97500.0,16.1133,16.1295,16.1051,16.1295,97500.0
2011-07-06 09:50:00,19.88,19.88,19.85,19.85,37000.0,16.1295,16.1295,16.1051,16.1051,37000.0
2011-07-06 09:55:00,19.85,19.86,19.85,19.85,35000.0,16.1051,16.1133,16.1051,16.1051,35000.0
2011-07-06 10:00:00,19.85,19.87,19.82,19.84,56500.0,16.1051,16.1214,16.0808,16.097,56500.0
2011-07-06 10:05:00,19.84,19.85,19.82,19.85,21500.0,16.097,16.1051,16.0808,16.1051,21500.0
2011-07-06 10:10:00,19.85,19.86,19.83,19.83,26000.0,16.1051,16.1133,16.0889,16.0889,26000.0
2011-07-06 10:15:00,19.83,19.84,19.8,19.81,26500.0,16.0889,16.097,16.0646,16.0727,26500.0
2011-07-06 10:20:00,19.81,19.83,19.81,19.83,39000.0,16.0727,16.0889,16.0727,16.0889,39000.0
2011-07-06 10:25:00,19.84,19.87,19.83,19.87,24000.0,16.097,16.1214,16.0889,16.1214,24000.0
2011-07-06 10:30:00,19.87,19.88,19.86,19.88,28000.0,16.1214,16.1295,16.1133,16.1295,28000.0
2011-07-06 10:35:00,19.88,19.89,19.86,19.88,95000.0,16.1295,16.1376,16.1133,16.1295,95000.0
2011-07-06 10:40:00,19.89,19.89,19.87,19.87,60000.0,16.1376,16.1376,16.1214,16.1214,60000.0
2011-07-06 10:45:00,19.87,19.87,19.86,19.87,59500.0,16.1214,16.1214,16.1133,16.1214,59500.0
2011-07-06 10:50:00,19.87,19.9,19.87,19.9,30500.0,16.1214,16.1457,16.1214,16.1457,30500.0
2011-07-06 10:55:00,19.9,19.91,19.89,19.9,28000.0,16.1457,16.1538,16.1376,16.1457,28000.0
2011-07-06 11:00:00,19.9,19.92,19.89,19.91,78000.0,16.1457,16.1619,16.1376,16.1538,78000.0
2011-07-06 11:05:00,19.91,19.91,19.88,19.88,53500.0,16.1538,16.1538,16.1295,16.1295,53500.0
2011-07-06 11:10:00,19.89,19.91,19.89,19.9,42000.0,16.1376,16.1538,16.1376,16.1457,42000.0
2011-07-06 11:15:00,19.9,19.91,19.9,19.9,31500.0,16.1457,16.1538,16.1457,16.1457,31500.0
2011-07-06 11:20:00,19.91,19.91,19.9,19.91,30500.0,16.1538,16.1538,16.1457,16.1538,30500.0
2011-07-06 11:25:00,19.9,19.91,19.9,19.91,7500.0,16.1457,16.1538,16.1457,16.1538,7500.0
2011-07-06 11:30:00,19.92,19.93,19.91,19.92,32000.0,16.1619,16.17,16.1538,16.1619,32000.0
2011-07-06 11:35:00,19.92,19.95,19.92,19.94,86500.0,16.1619,16.1863,16.1619,16.1782,86500.0
2011-07-06 11:40:00,19.94,19.96,19.94,19.95,26000.0,16.1782,16.1944,16.1782,16.1863,26000.0
2011-07-06 11:45:00,19.95,19.96,19.95,19.96,11500.0,16.1863,16.1944,16.1863,16.1944,11500.0
2011-07-06 11:50:00,19.96,19.96,19.95,19.96,16500.0,16.1944,16.1944,16.1863,16.1944,16500.0
2011-07-06 11:55:00,19.95,19.97,19.95,19.97,51500.0,16.1863,16.2025,16.1863,16.2025,51500.0
2011-07-06 12:00:00,19.97,19.97,19.96,19.96,17000.0,16.2025,16.2025,16.1944,16.1944,17000.0
2011-07-06 12:05:00,19.95,19.96,19.95,19.95,26500.0,16.1863,16.1944,16.1863,16.1863,26500.0
2011-07-06 12:10:00,19.95,19.96,19.95,19.96,21500.0,16.1863,16.1944,16.1863,16.1944,21500.0
2011-07-06 12:15:00,19.96,19.97,19.96,19.97,8000.0,16.1944,16.2025,16.1944,16.2025,8000.0
2011-07-06 12:20:00,19.97,19.98,19.96,19.96,30500.0,16.2025,16.2106,16.1944,16.1944,30500.0
2011-07-06 12:25:00,19.96,19.98,19.96,19.97,27500.0,16.1944,16.2106,16.1944,16.2025,27500.0
2011-07-06 12:30:00,19.97,19.97,19.96,19.97,12500.0,16.2025,16.2025,16.1944,16.2025,12500.0
2011-07-06 12:35:00,19.97,20.0,19.97,20.0,52500.0,16.2025,16.2268,16.2025,16.2268,52500.0
2011-07-06 12:40:00,20.0,20.0,19.99,19.99,22000.0,16.2268,16.2268,16.2187,16.2187,22000.0
2011-07-06 12:45:00,19.99,19.99,19.98,19.99,3500.0,16.2187,16.2187,16.2106,16.2187,3500.0
2011-07-06 12:50:00,19.99,19.99,19.99,19.99,4500.0,16.2187,16.2187,16.2187,16.2187,4500.0
2011-07-06 12:55:00,19.99,20.03,19.99,20.03,60000.0,16.2187,16.2512,16.2187,16.2512,60000.0
2011-07-06 13:00:00,20.03,20.03,20.02,20.03,37000.0,16.2512,16.2512,16.2431,16.2512,37000.0
2011-07-06 13:05:00,20.02,20.03,20.01,20.01,16000.0,16.2431,16.2512,16.235,16.235,16000.0
2011-07-06 13:10:00,20.01,20.01,20.0,20.0,96500.0,16.235,16.235,16.2268,16.2268,96500.0
2011-07-06 13:15:00,20.0,20.01,20.0,20.01,70000.0,16.2268,16.235,16.2268,16.235,70000.0
2011-07-06 13:20:00,20.0,20.01,19.99,20.0,26500.0,16.2268,16.235,16.2187,16.2268,26500.0
2011-07-06 13:25:00,20.0,20.0,19.99,20.0,39500.0,16.2268,16.2268,16.2187,16.2268,39500.0
2011-07-06 13:30:00,20.0,20.0,19.99,20.0,11000.0,16.2268,16.2268,16.2187,16.2268,11000.0
2011-07-06 13:35:00,20.0,20.01,20.0,20.0,55000.0,16.2268,16.235,16.2268,16.2268,55000.0
2011-07-06 13:40:00,20.0,20.01,20.0,20.01,31000.0,16.2268,16.235,16.2268,16.235,31000.0
2011-07-06 13:45:00,20.01,20.01,20.0,20.01,57500.0,16.235,16.235,16.2268,16.235,57500.0
2011-07-06 13:50:00,20.0,20.0,19.99,19.99,8500.0,16.2268,16.2268,16.2187,16.2187,8500.0
2011-07-06 13:55:00,19.99,20.03,19.99,20.03,539000.0,16.2187,16.2512,16.2187,16.2512,539000.0
2011-07-06 14:00:00,20.02,20.03,20.02,20.02,179500.0,16.2431,16.2512,16.2431,16.2431,179500.0
2011-07-06 14:05:00,20.02,20.02,19.99,20.0,97000.0,16.2431,16.2431,16.2187,16.2268,97000.0
2011-07-06 14:10:00,20.0,20.01,19.99,20.0,71000.0,16.2268,16.235,16.2187,16.2268,71000.0
2011-07-06 14:15:00,20.0,20.0,19.99,20.0,28000.0,16.2268,16.2268,16.2187,16.2268,28000.0
2011-07-06 14:20:00,20.01,20.01,19.98,19.98,58000.0,16.235,16.235,16.2106,16.2106,58000.0
2011-07-06 14:25:00,19.99,19.99,19.99,19.99,21500.0,16.2187,16.2187,16.2187,16.2187,21500.0
2011-07-06 14:30:00,19.99,19.99,19.98,19.99,7000.0,16.2187,16.2187,16.2106,16.2187,7000.0
2011-07-06 14:35:00,19.99,20.0,19.98,20.0,23000.0,16.2187,16.2268,16.2106,16.2268,23000.0
2011-07-06 14:40:00,20.0,20.0,19.99,20.0,12000.0,16.2268,16.2268,16.2187,16.2268,12000.0
2011-07-06 14:45:00,20.0,20.01,20.0,20.01,19500.0,16.2268,16.235,16.2268,16.235,19500.0
2011-07-06 14:50:00,20.01,20.01,20.0,20.0,31500.0,16.235,16.235,16.2268,16.2268,31500.0
2011-07-06 14:55:00,20.0,20.01,19.99,19.99,85500.0,16.2268,16.235,16.2187,16.2187,85500.0
2011-07-06 15:00:00,19.99,19.99,19.98,19.98,61000.0,16.2187,16.2187,16.2106,16.2106,61000.0
2011-07-06 15:05:00,19.98,20.0,19.97,20.0,83500.0,16.2106,16.2268,16.2025,16.2268,83500.0
2011-07-06 15:10:00,20.0,20.0,19.98,19.98,83500.0,16.2268,16.2268,16.2106,16.2106,83500.0
2011-07-06 15:15:00,19.98,19.99,19.97,19.99,54000.0,16.2106,16.2187,16.2025,16.2187,54000.0
2011-07-06 15:20:00,19.99,20.0,19.99,19.99,66000.0,16.2187,16.2268,16.2187,16.2187,66000.0
2011-07-06 15:25:00,19.99,19.99,19.99,19.99,21500.0,16.2187,16.2187,16.2187,16.2187,21500.0
2011-07-06 15:30:00,19.99,20.0,19.98,19.99,45000.0,16.2187,16.2268,16.2106,16.2187,45000.0
2011-07-06 15:35:00,19.99,19.99,19.97,19.98,33000.0,16.2187,16.2187,16.2025,16.2106,33000.0
2011-07-06 15:40:00,19.98,19.99,19.98,19.99,35500.0,16.2106,16.2187,16.2106,16.2187,35500.0
2011-07-06 15:45:00,19.99,20.0,19.98,19.98,90000.0,16.2187,16.2268,16.2106,16.2106,90000.0
2011-07-06 15:50:00,19.98,20.01,19.98,20.0,157000.0,16.2106,16.235,16.2106,16.2268,157000.0
2011-07-06 15:55:00,20.0,20.01,19.99,20.01,159000.0,16.2268,16.235,16.2187,16.235,159000.0
2011-07-07 09:30:00,20.18,20.19,20.16,20.16,291500.0,16.3729,16.381,16.3567,16.3567,291500.0
2011-07-07 09:35:00,20.17,20.19,20.16,20.17,32000.0,16.3648,16.381,16.3567,16.3648,32000.0
2011-07-07 09:40:00,20.18,20.18,20.16,20.17,42000.0,16.3729,16.3729,16.3567,16.3648,42000.0
2011-07-07 09:45:00,20.17,20.17,20.14,20.15,191500.0,16.3648,16.3648,16.3404,16.3485,191500.0
2011-07-07 09:50:00,20.15,20.19,20.15,20.18,79500.0,16.3485,16.381,16.3485,16.3729,79500.0
2011-07-07 09:55:00,20.18,20.18,20.17,20.17,52500.0,16.3729,16.3729,16.3648,16.3648,52500.0
2011-07-07 10:00:00,20.17,20.18,20.17,20.17,65000.0,16.3648,16.3729,16.3648,16.3648,65000.0
2011-07-07 10:05:00,20.17,20.17,20.15,20.15,34500.0,16.3648,16.3648,16.3485,16.3485,34500.0
2011-07-07 10:10:00,20.16,20.17,20.15,20.17,40500.0,16.3567,16.3648,16.3485,16.3648,40500.0
2011-07-07 10:15:00,20.17,20.18,20.16,20.16,58500.0,16.3648,16.3729,16.3567,16.3567,58500.0
2011-07-07 10:20:00,20.17,20.17,20.15,20.16,18500.0,16.3648,16.3648,16.3485,16.3567,18500.0
2011-07-07 10:25:00,20.17,20.19,20.16,20.18,23000.0,16.3648,16.381,16.3567,16.3729,23000.0
2011-07-07 10:30:00,20.19,20.2,20.18,20.19,56500.0,16.381,16.3891,16.3729,16.381,56500.0
2011-07-07 10:35:00,20.19,20.2,20.18,20.19,37000.0,16.381,16.3891,16.3729,16.381,37000.0
2011-07-07 10:40:00,20.2,20.21,20.2,20.21,52000.0,16.3891,16.3972,16.3891,16.3972,52000.0
2011-07-07 10:45:00,20.21,20.23,20.2,20.21,30500.0,16.3972,16.4135,16.3891,16.3972,30500.0
2011-07-07 10:50:00,20.21,20.22,20.21,20.21,19500.0,16.3972,16.4053,16.3972,16.3972,19500.0
2011-07-07 10:55:00,20.2,20.23,20.2,20.23,44500.0,16.3891,16.4135,16.3891,16.4135,44500.0
2011-07-07 11:00:00,20.23,20.23,20.21,20.22,46500.0,16.4135,16.4135,16.3972,16.4053,46500.0
2011-07-07 11:05:00,20.22,20.22,20.2,20.22,47500.0,16.4053,16.4053,16.3891,16.4053,47500.0
2011-07-07 11:10:00,20.22,20.22,20.21,20.21,7000.0,16.4053,16.4053,16.3972,16.3972,7000.0
2011-07-07 11:15:00,20.21,20.21,20.2,20.21,24500.0,16.3972,16.3972,16.3891,16.3972,24500.0
2011-07-07 11:20:00,20.2,20.21,20.2,20.21,23000.0,16.3891,16.3972,16.3891,16.3972,23000.0
2011-07-07 11:25:00,20.21,20.21,20.2,20.21,21000.0,16.3972,16.3972,16.3891,16.3972,21000.0
2011-07-07 11:30:00,20.21,20.21,20.2,20.2,18000.0,16.3972,16.3972,16.3891,16.3891,18000.0
2011-07-07 11:35:00,20.2,20.2,20.19,20.2,21000.0,16.3891,16.3891,16.381,16.3891,21000.0
2011-07-07 11:40:00,20.2,20.2,20.19,20.2,20000.0,16.3891,16.3891,16.381,16.3891,20000.0
2011-07-07 11:45:00,20.19,20.2,20.19,20.2,4000.0,16.381,16.3891,16.381,16.3891,4000.0
2011-07-07 11:50:00,20.2,20.21,20.2,20.21,9500.0,16.3891,16.3972,16.3891,16.3972,9500.0
2011-07-07 11:55:00,20.21,20.21,20.2,20.2,22000.0,16.3972,16.3972,16.3891,16.3891,22000.0
2011-07-07 12:00:00,20.21,20.21,20.2,20.2,13500.0,16.3972,16.3972,16.3891,16.3891,13500.0
2011-07-07 12:05:00,20.2,20.21,20.2,20.2,9000.0,16.3891,16.3972,16.3891,16.3891,9000.0
2011-07-07 12:10:00,20.22,20.22,20.22,20.22,19500.0,16.4053,16.4053,16.4053,16.4053,19500.0
2011-07-07 12:15:00,20.22,20.22,20.21,20.21,31500.0,16.4053,16.4053,16.3972,16.3972,31500.0
2011-07-07 12:20:00,20.22,20.23,20.22,20.23,51500.0,16.4053,16.4135,16.4053,16.4135,51500.0
2011-07-07 12:25:00,20.23,20.24,20.23,20.23,19500.0,16.4135,16.4216,16.4135,16.4135,19500.0
2011-07-07 12:30:00,20.23,20.23,20.23,20.23,50500.0,16.4135,16.4135,16.4135,16.4135,50500.0
2011-07-07 12:35:00,20.22,20.22,20.22,20.22,7500.0,16.4053,16.4053,16.4053,16.4053,7500.0
2011-07-07 12:40:00,20.22,20.23,20.22,20.22,4000.0,16.4053,16.4135,16.4053,16.4053,4000.0
2011-07-07 12:45:00,20.23,20.23,20.22,20.22,20500.0,16.4135,16.4135,16.4053,16.4053,20500.0
2011-07-07 12:50:00,20.23,20.23,20.22,20.23,9000.0,16.4135,16.4135,16.4053,16.4135,9000.0
2011-07-07 12:55:00,20.23,20.23,20.22,20.22,24000.0,16.4135,16.4135,16.4053,16.4053,24000.0
2011-07-07 13:00:00,20.22,20.22,20.22,20.22,9500.0,16.4053,16.4053,16.4053,16.4053,9500.0
2011-07-07 13:05:00,20.22,20.23,20.22,20.23,42500.0,16.4053,16.4135,16.4053,16.4135,42500.0
2011-07-07 13:10:00,20.23,20.24,20.23,20.23,74000.0,16.4135,16.4216,16.4135,16.4135,74000.0
2011-07-07 13:15:00,20.23,20.23,20.23,20.23,14500.0,16.4135,16.4135,16.4135,16.4135,14500.0
2011-07-07 13:20:00,20.23,20.24,20.23,20.24,25500.0,16.4135,16.4216,16.4135,16.4216,25500.0
2011-07-07 13:25:00,20.24,20.24,20.24,20.24,22500.0,16.4216,16.4216,16.4216,16.4216,22500.0
2011-07-07 13:30:00,20.25,20.25,20.23,20.24,19000.0,16.4297,16.4297,16.4135,16.4216,19000.0
2011-07-07 13:35:00,20.24,20.24,20.24,20.24,5500.0,16.4216,16.4216,16.4216,16.4216,5500.0
2011-07-07 13:40:00,20.24,20.24,20.24,20.24,29000.0,16.4216,16.4216,16.4216,16.4216,29000.0
2011-07-07 13:45:00,20.24,20.24,20.23,20.23,26000.0,16.4216,16.4216,16.4135,16.4135,26000.0
2011-07-07 13:50:00,20.24,20.24,20.23,20.23,62500.0,16.4216,16.4216,16.4135,16.4135,62500.0
2011-07-07 13:55:00,20.23,20.23,20.22,20.23,21500.0,16.4135,16.4135,16.4053,16.4135,21500.0
2011-07-07 14:00:00,20.23,20.23,20.22,20.22,5500.0,16.4135,16.4135,16.4053,16.4053,5500.0
2011-07-07 14:05:00,20.22,20.23,20.22,20.22,21000.0,16.4053,16.4135,16.4053,16.4053,21000.0
2011-07-07 14:10:00,20.23,20.23,20.22,20.23,28000.0,16.4135,16.4135,16.4053,16.4135,28000.0
2011-07-07 14:15:00,20.22,20.23,20.22,20.23,102000.0,16.4053,16.4135,16.4053,16.4135,102000.0
2011-07-07 14:20:00,20.23,20.24,20.23,20.23,10500.0,16.4135,16.4216,16.4135,16.4135,10500.0
2011-07-07 14:25:00,20.24,20.25,20.24,20.24,71000.0,16.4216,16.4297,16.4216,16.4216,71000.0
2011-07-07 14:30:00,20.25,20.25,20.24,20.25,43500.0,16.4297,16.4297,16.4216,16.4297,43500.0
2011-07-07 14:35:00,20.25,20.25,20.24,20.24,620000.0,16.4297,16.4297,16.4216,16.4216,620000.0
2011-07-07 14:40:00,20.24,20.25,20.24,20.24,32500.0,16.4216,16.4297,16.4216,16.4216,32500.0
2011-07-07 14:45:00,20.24,20.24,20.23,20.24,40500.0,16.4216,16.4216,16.4135,16.4216,40500.0
2011-07-07 14:50:00,20.23,20.24,20.23,20.24,60500.0,16.4135,16.4216,16.4135,16.4216,60500.0
2011-07-07 14:55:00,20.24,20.24,20.23,20.23,102500.0,16.4216,16.4216,16.4135,16.4135,102500.0
2011-07-07 15:00:00,20.24,20.24,20.23,20.23,51500.0,16.4216,16.4216,16.4135,16.4135,51500.0
2011-07-07 15:05:00,20.23,20.23,20.23,20.23,40500.0,16.4135,16.4135,16.4135,16.4135,40500.0
2011-07-07 15:10:00,20.23,20.24,20.23,20.24,35500.0,16.4135,16.4216,16.4135,16.4216,35500.0
2011-07-07 15:15:00,20.24,20.24,20.24,20.24,47000.0,16.4216,16.4216,16.4216,16.4216,47000.0
2011-07-07 15:20:00,20.24,20.24,20.24,20.24,69500.0,16.4216,16.4216,16.4216,16.4216,69500.0
2011-07-07 15:25:00,20.23,20.23,20.22,20.22,57500.0,16.4135,16.4135,16.4053,16.4053,57500.0
2011-07-07 15:30:00,20.23,20.23,20.2,20.21,241500.0,16.4135,16.4135,16.3891,16.3972,241500.0
2011-07-07 15:35:00,20.22,20.22,20.21,20.21,90000.0,16.4053,16.4053,16.3972,16.3972,90000.0
2011-07-07 15:40:00,20.21,20.21,20.2,20.21,94500.0,16.3972,16.3972,16.3891,16.3972,94500.0
2011-07-07 15:45:00,20.21,20.21,20.19,20.2,223500.0,16.3972,16.3972,16.381,16.3891,223500.0
2011-07-07 15:50:00,20.2,20.21,20.19,20.21,152500.0,16.3891,16.3972,16.381,16.3972,152500.0
2011-07-07 15:55:00,20.2,20.21,20.2,20.21,154500.0,16.3891,16.3972,16.3891,16.3972,154500.0
2011-07-08 09:30:00,19.98,19.99,19.96,19.99,198000.0,16.2106,16.2187,16.1944,16.2187,198000.0
2011-07-08 09:35:00,19.99,19.99,19.98,19.98,176500.0,16.2187,16.2187,16.2106,16.2106,176500.0
2011-07-08 09:40:00,19.98,20.02,19.98,20.02,62500.0,16.2106,16.2431,16.2106,16.2431,62500.0
2011-07-08 09:45:00,20.02,20.02,19.98,19.98,39000.0,16.2431,16.2431,16.2106,16.2106,39000.0
2011-07-08 09:50:00,19.98,20.02,19.98,20.02,41500.0,16.2106,16.2431,16.2106,16.2431,41500.0
2011-07-08 09:55:00,20.02,20.03,20.0,20.01,18500.0,16.2431,16.2512,16.2268,16.235,18500.0
2011-07-08 10:00:00,19.99,19.99,19.96,19.96,105500.0,16.2187,16.2187,16.1944,16.1944,105500.0
2011-07-08 10:05:00,19.96,19.99,19.96,19.99,55000.0,16.1944,16.2187,16.1944,16.2187,55000.0
2011-07-08 10:10:00,19.99,19.99,19.96,19.98,129500.0,16.2187,16.2187,16.1944,16.2106,129500.0
2011-07-08 10:15:00,19.97,19.99,19.93,19.94,99500.0,16.2025,16.2187,16.17,16.1782,99500.0
2011-07-08 10:20:00,19.94,19.95,19.93,19.95,67000.0,16.1782,16.1863,16.17,16.1863,67000.0
2011-07-08 10:25:00,19.94,19.96,19.93,19.95,35000.0,16.1782,16.1944,16.17,16.1863,35000.0
2011-07-08 10:30:00,19.95,19.95,19.91,19.93,103000.0,16.1863,16.1863,16.1538,16.17,103000.0
2011-07-08 10:35:00,19.93,19.97,19.93,19.97,56000.0,16.17,16.2025,16.17,16.2025,56000.0
2011-07-08 10:40:00,19.96,19.98,19.95,19.95,59000.0,16.1944,16.2106,16.1863,16.1863,59000.0
2011-07-08 10:45:00,19.95,19.96,19.94,19.94,111000.0,16.1863,16.1944,16.1782,16.1782,111000.0
2011-07-08 10:50:00,19.94,19.95,19.93,19.95,71500.0,16.1782,16.1863,16.17,16.1863,71500.0
2011-07-08 10:55:00,19.95,19.96,19.94,19.95,41000.0,16.1863,16.1944,16.1782,16.1863,41000.0
2011-07-08 11:00:00,19.95,19.95,19.92,19.92,92500.0,16.1863,16.1863,16.1619,16.1619,92500.0
2011-07-08 11:05:00,19.92,19.93,19.91,19.93,57000.0,16.1619,16.17,16.1538,16.17,57000.0
2011-07-08 11:10:00,19.93,19.93,19.91,19.92,67500.0,16.17,16.17,16.1538,16.1619,67500.0
2011-07-08 11:15:00,19.92,19.94,19.91,19.94,41500.0,16.1619,16.1782,16.1538,16.1782,41500.0
2011-07-08 11:20:00,19.94,19.96,19.94,19.96,41500.0,16.1782,16.1944,16.1782,16.1944,41500.0
2011-07-08 11:25:00,19.96,19.96,19.95,19.95,12000.0,16.1944,16.1944,16.1863,16.1863,12000.0
2011-07-08 11:30:00,19.95,19.95,19.93,19.94,47000.0,16.1863,16.1863,16.17,16.1782,47000.0
2011-07-08 11:35:00,19.94,19.99,19.94,19.99,35000.0,16.1782,16.2187,16.1782,16.2187,35000.0
2011-07-08 11:40:00,19.99,19.99,19.98,19.99,28000.0,16.2187,16.2187,16.2106,16.2187,28000.0
2011-07-08 11:45:00,20.0,20.0,19.99,20.0,45500.0,16.2268,16.2268,16.2187,16.2268,45500.0
2011-07-08 11:50:00,20.0,20.0,19.99,20.0,37500.0,16.2268,16.2268,16.2187,16.2268,37500.0
2011-07-08 11:55:00,20.0,20.01,20.0,20.0,27000.0,16.2268,16.235,16.2268,16.2268,27000.0
2011-07-08 12:00:00,20.0,20.01,19.99,20.0,9500.0,16.2268,16.235,16.2187,16.2268,9500.0
2011-07-08 12:05:00,20.0,20.02,20.0,20.0,22000.0,16.2268,16.2431,16.2268,16.2268,22000.0
2011-07-08 12:10:00,20.0,20.01,19.99,19.99,8000.0,16.2268,16.235,16.2187,16.2187,8000.0
2011-07-08 12:15:00,19.98,19.99,19.98,19.99,9500.0,16.2106,16.2187,16.2106,16.2187,9500.0
2011-07-08 12:20:00,19.99,20.0,19.99,19.99,43000.0,16.2187,16.2268,16.2187,16.2187,43000.0
2011-07-08 12:25:00,19.99,19.99,19.98,19.99,16000.0,16.2187,16.2187,16.2106,16.2187,16000.0
2011-07-08 12:30:00,19.99,19.99,19.99,19.99,2000.0,16.2187,16.2187,16.2187,16.2187,2000.0
2011-07-08 12:35:00,19.99,19.99,19.99,19.99,6500.0,16.2187,16.2187,16.2187,16.2187,6500.0
2011-07-08 12:40:00,20.01,20.02,20.01,20.01,13000.0,16.235,16.2431,16.235,16.235,13000.0
2011-07-08 12:45:00,20.01,20.02,20.01,20.02,49000.0,16.235,16.2431,16.235,16.2431,49000.0
2011-07-08 12:50:00,20.02,20.02,20.01,20.01,12500.0,16.2431,16.2431,16.235,16.235,12500.0
2011-07-08 12:55:00,20.01,20.02,20.01,20.02,7000.0,16.235,16.2431,16.235,16.2431,7000.0
2011-07-08 13:00:00,20.01,20.01,20.0,20.01,22000.0,16.235,16.235,16.2268,16.235,22000.0
2011-07-08 13:05:00,20.01,20.02,20.0,20.02,11500.0,16.235,16.2431,16.2268,16.2431,11500.0
2011-07-08 13:10:00,20.02,20.02,20.0,20.0,75000.0,16.2431,16.2431,16.2268,16.2268,75000.0
2011-07-08 13:15:00,20.0,20.01,20.0,20.01,25500.0,16.2268,16.235,16.2268,16.235,25500.0
2011-07-08 13:20:00,20.01,20.01,20.0,20.01,33500.0,16.235,16.235,16.2268,16.235,33500.0
2011-07-08 13:25:00,20.01,20.03,20.01,20.03,18000.0,16.235,16.2512,16.235,16.2512,18000.0
2011-07-08 13:30:00,20.04,20.06,20.04,20.06,23500.0,16.2593,16.2755,16.2593,16.2755,23500.0
2011-07-08 13:35:00,20.06,20.06,20.05,20.05,24500.0,16.2755,16.2755,16.2674,16.2674,24500.0
2011-07-08 13:40:00,20.05,20.06,20.04,20.04,46500.0,16.2674,16.2755,16.2593,16.2593,46500.0
2011-07-08 13:45:00,20.05,20.05,20.02,20.02,23500.0,16.2674,16.2674,16.2431,16.2431,23500.0
2011-07-08 13:50:00,20.02,20.03,20.02,20.03,35500.0,16.2431,16.2512,16.2431,16.2512,35500.0
2011-07-08 13:55:00,20.03,20.04,20.02,20.02,18000.0,16.2512,16.2593,16.2431,16.2431,18000.0
2011-07-08 14:00:00,20.02,20.03,20.01,20.01,55000.0,16.2431,16.2512,16.235,16.235,55000.0
2011-07-08 14:05:00,20.01,20.04,20.01,20.04,34000.0,16.235,16.2593,16.235,16.2593,34000.0
2011-07-08 14:10:00,20.04,20.04,20.02,20.02,18000.0,16.2593,16.2593,16.2431,16.2431,18000.0
2011-07-08 14:15:00,20.02,20.02,19.99,20.01,41000.0,16.2431,16.2431,16.2187,16.235,41000.0
2011-07-08 14:20:00,20.01,20.01,20.0,20.0,30000.0,16.235,16.235,16.2268,16.2268,30000.0
2011-07-08 14:25:00,20.01,20.01,20.0,20.01,17500.0,16.235,16.235,16.2268,16.235,17500.0
2011-07-08 14:30:00,20.01,20.03,20.01,20.02,73500.0,16.235,16.2512,16.235,16.2431,73500.0
2011-07-08 14:35:00,20.02,20.03,20.01,20.02,30000.0,16.2431,16.2512,16.235,16.2431,30000.0
2011-07-08 14:40:00,20.02,20.02,20.01,20.01,27500.0,16.2431,16.2431,16.235,16.235,27500.0
2011-07-08 14:45:00,20.01,20.02,20.01,20.02,45000.0,16.235,16.2431,16.235,16.2431,45000.0
2011-07-08 14:50:00,20.02,20.02,20.01,20.02,50000.0,16.2431,16.2431,16.235,16.2431,50000.0
2011-07-08 14:55:00,20.02,20.03,20.02,20.02,9000.0,16.2431,16.2512,16.2431,16.2431,9000.0
2011-07-08 15:00:00,20.03,20.04,20.02,20.04,63000.0,16.2512,16.2593,16.2431,16.2593,63000.0
2011-07-08 15:05:00,20.04,20.04,20.03,20.04,38500.0,16.2593,16.2593,16.2512,16.2593,38500.0
2011-07-08 15:10:00,20.04,20.04,20.02,20.03,32000.0,16.2593,16.2593,16.2431,16.2512,32000.0
2011-07-08 15:15:00,20.03,20.03,20.02,20.02,26500.0,16.2512,16.2512,16.2431,16.2431,26500.0
2011-07-08 15:20:00,20.02,20.03,20.02,20.02,60000.0,16.2431,16.2512,16.2431,16.2431,60000.0
2011-07-08 15:25:00,20.03,20.03,20.03,20.03,34000.0,16.2512,16.2512,16.2512,16.2512,34000.0
2011-07-08 15:30:00,20.03,20.06,20.03,20.05,56500.0,16.2512,16.2755,16.2512,16.2674,56500.0
2011-07-08 15:35:00,20.05,20.07,20.05,20.06,81500.0,16.2674,16.2836,16.2674,16.2755,81500.0
2011-07-08 15:40:00,20.06,20.07,20.06,20.07,37500.0,16.2755,16.2836,16.2755,16.2836,37500.0
2011-07-08 15:45:00,20.07,20.08,20.06,20.07,73500.0,16.2836,16.2917,16.2755,16.2836,73500.0
2011-07-08 15:50:00,20.07,20.08,20.07,20.08,28500.0,16.2836,16.2917,16.2836,16.2917,28500.0
2011-07-08 15:55:00,20.08,20.08,20.07,20.08,63000.0,16.2917,16.2917,16.2836,16.2917,63000.0
2011-07-11 09:30:00,19.86,19.88,19.85,19.87,164000.0,16.1133,16.1295,16.1051,16.1214,164000.0
2011-07-11 09:35:00,19.87,19.88,19.86,19.88,67500.0,16.1214,16.1295,16.1133,16.1295,67500.0
2011-07-11 09:40:00,19.87,19.88,19.85,19.87,21000.0,16.1214,16.1295,16.1051,16.1214,21000.0
2011-07-11 09:45:00,19.87,19.88,19.85,19.88,104500.0,16.1214,16.1295,16.1051,16.1295,104500.0
2011-07-11 09:50:00,19.88,19.9,19.88,19.9,46000.0,16.1295,16.1457,16.1295,16.1457,46000.0
2011-07-11 09:55:00,19.9,19.92,19.88,19.88,14500.0,16.1457,16.1619,16.1295,16.1295,14500.0
2011-07-11 10:00:00,19.88,19.89,19.85,19.85,60000.0,16.1295,16.1376,16.1051,16.1051,60000.0
2011-07-11 10:05:00,19.85,19.86,19.82,19.83,55000.0,16.1051,16.1133,16.0808,16.0889,55000.0
2011-07-11 10:10:00,19.82,19.82,19.79,19.82,50000.0,16.0808,16.0808,16.0565,16.0808,50000.0
2011-07-11 10:15:00,19.82,19.82,19.77,19.77,63000.0,16.0808,16.0808,16.0402,16.0402,63000.0
2011-07-11 10:20:00,19.77,19.78,19.76,19.78,36500.0,16.0402,16.0483,16.0321,16.0483,36500.0
2011-07-11 10:25:00,19.78,19.78,19.75,19.77,29500.0,16.0483,16.0483,16.024,16.0402,29500.0
2011-07-11 10:30:00,19.76,19.77,19.74,19.74,35000.0,16.0321,16.0402,16.0159,16.0159,35000.0
2011-07-11 10:35:00,19.74,19.74,19.72,19.74,45500.0,16.0159,16.0159,15.9997,16.0159,45500.0
2011-07-11 10:40:00,19.73,19.73,19.72,19.72,56500.0,16.0078,16.0078,15.9997,15.9997,56500.0
2011-07-11 10:45:00,19.71,19.73,19.71,19.72,27500.0,15.9916,16.0078,15.9916,15.9997,27500.0
2011-07-11 10:50:00,19.72,19.73,19.71,19.71,26000.0,15.9997,16.0078,15.9916,15.9916,26000.0
2011-07-11 10:55:00,19.71,19.71,19.67,19.67,38500.0,15.9916,15.9916,15.9591,15.9591,38500.0
2011-07-11 11:00:00,19.67,19.67,19.64,19.64,30500.0,15.9591,15.9591,15.9348,15.9348,30500.0
2011-07-11 11:05:00,19.64,19.67,19.64,19.66,30000.0,15.9348,15.9591,15.9348,15.951,30000.0
2011-07-11 11:10:00,19.68,19.68,19.67,19.67,16000.0,15.9672,15.9672,15.9591,15.9591,16000.0
2011-07-11 11:15:00,19.67,19.68,19.66,19.67,17500.0,15.9591,15.9672,15.951,15.9591,17500.0
2011-07-11 11:20:00,19.68,19.72,19.68,19.71,57500.0,15.9672,15.9997,15.9672,15.9916,57500.0
2011-07-11 11:25:00,19.71,19.73,19.7,19.73,19000.0,15.9916,16.0078,15.9834,16.0078,19000.0
2011-07-11 11:30:00,19.73,19.74,19.72,19.73,17500.0,16.0078,16.0159,15.9997,16.0078,17500.0
2011-07-11 11:35:00,19.73,19.73,19.72,19.72,12000.0,16.0078,16.0078,15.9997,15.9997,12000.0
2011-07-11 11:40:00,19.71,19.72,19.71,19.72,61000.0,15.9916,15.9997,15.9916,15.9997,61000.0
2011-07-11 11:45:00,19.72,19.73,19.72,19.73,44000.0,15.9997,16.0078,15.9997,16.0078,44000.0
2011-07-11 11:50:00,19.73,19.74,19.73,19.74,13500.0,16.0078,16.0159,16.0078,16.0159,13500.0
2011-07-11 11:55:00,19.74,19.74,19.72,19.72,40500.0,16.0159,16.0159,15.9997,15.9997,40500.0
2011-07-11 12:00:00,19.72,19.72,19.7,19.7,11500.0,15.9997,15.9997,15.9834,15.9834,11500.0
2011-07-11 12:05:00,19.7,19.71,19.7,19.71,6000.0,15.9834,15.9916,15.9834,15.9916,6000.0
2011-07-11 12:10:00,19.71,19.71,19.69,19.69,38500.0,15.9916,15.9916,15.9753,15.9753,38500.0
2011-07-11 12:15:00,19.7,19.72,19.7,19.72,35000.0,15.9834,15.9997,15.9834,15.9997,35000.0
2011-07-11 12:20:00,19.72,19.72,19.71,19.71,10500.0,15.9997,15.9997,15.9916,15.9916,10500.0
2011-07-11 12:25:00,19.71,19.72,19.71,19.72,11000.0,15.9916,15.9997,15.9916,15.9997,11000.0
2011-07-11 12:30:00,19.72,19.72,19.7,19.7,23000.0,15.9997,15.9997,15.9834,15.9834,23000.0
2011-07-11 12:35:00,19.7,19.7,19.69,19.7,20000.0,15.9834,15.9834,15.9753,15.9834,20000.0
2011-07-11 12:40:00,19.7,19.71,19.7,19.7,32500.0,15.9834,15.9916,15.9834,15.9834,32500.0
2011-07-11 12:45:00,19.7,19.7,19.68,19.68,12000.0,15.9834,15.9834,15.9672,15.9672,12000.0
2011-07-11 12:50:00,19.68,19.68,19.67,19.68,11000.0,15.9672,15.9672,15.9591,15.9672,11000.0
2011-07-11 12:55:00,19.68,19.69,19.68,19.68,14500.0,15.9672,15.9753,15.9672,15.9672,14500.0
2011-07-11 13:00:00,19.68,19.69,19.68,19.69,28000.0,15.9672,15.9753,15.9672,15.9753,28000.0
2011-07-11 13:05:00,19.68,19.68,19.68,19.68,19000.0,15.9672,15.9672,15.9672,15.9672,19000.0
2011-07-11 13:10:00,19.67,19.68,19.67,19.67,17000.0,15.9591,15.9672,15.9591,15.9591,17000.0
2011-07-11 13:15:00,19.67,19.67,19.64,19.65,77500.0,15.9591,15.9591,15.9348,15.9429,77500.0
2011-07-11 13:20:00,19.65,19.66,19.64,19.66,19000.0,15.9429,15.951,15.9348,15.951,19000.0
2011-07-11 13:25:00,19.65,19.66,19.65,19.65,17500.0,15.9429,15.951,15.9429,15.9429,17500.0
2011-07-11 13:30:00,19.65,19.67,19.65,19.67,26500.0,15.9429,15.9591,15.9429,15.9591,26500.0
2011-07-11 13:35:00,19.67,19.67,19.66,19.67,24000.0,15.9591,15.9591,15.951,15.9591,24000.0
2011-07-11 13:40:00,19.66,19.66,19.65,19.66,21000.0,15.951,15.951,15.9429,15.951,21000.0
2011-07-11 13:45:00,19.66,19.67,19.66,19.67,40000.0,15.951,15.9591,15.951,15.9591,40000.0
2011-07-11 13:50:00,19.67,19.67,19.66,19.67,58000.0,15.9591,15.9591,15.951,15.9591,58000.0
2011-07-11 13:55:00,19.67,19.69,19.67,19.69,39000.0,15.9591,15.9753,15.9591,15.9753,39000.0
2011-07-11 14:00:00,19.68,19.69,19.68,19.68,18000.0,15.9672,15.9753,15.9672,15.9672,18000.0
2011-07-11 14:05:00,19.68,19.68,19.67,19.68,19000.0,15.9672,15.9672,15.9591,15.9672,19000.0
2011-07-11 14:10:00,19.67,19.68,19.67,19.67,29500.0,15.9591,15.9672,15.9591,15.9591,29500.0
2011-07-11 14:15:00,19.67,19.67,19.65,19.65,33000.0,15.9591,15.9591,15.9429,15.9429,33000.0
2011-07-11 14:20:00,19.64,19.66,19.64,19.65,33500.0,15.9348,15.951,15.9348,15.9429,33500.0
2011-07-11 14:25:00,19.65,19.65,19.65,19.65,16000.0,15.9429,15.9429,15.9429,15.9429,16000.0
2011-07-11 14:30:00,19.65,19.65,19.62,19.63,39000.0,15.9429,15.9429,15.9185,15.9266,39000.0
2011-07-11 14:35:00,19.63,19.66,19.63,19.66,27500.0,15.9266,15.951,15.9266,15.951,27500.0
2011-07-11 14:40:00,19.66,19.66,19.64,19.65,46500.0,15.951,15.951,15.9348,15.9429,46500.0
2011-07-11 14:45:00,19.65,19.65,19.64,19.64,27500.0,15.9429,15.9429,15.9348,15.9348,27500.0
2011-07-11 14:50:00,19.63,19.65,19.62,19.64,30000.0,15.9266,15.9429,15.9185,15.9348,30000.0
2011-07-11 14:55:00,19.63,19.64,19.63,19.64,19500.0,15.9266,15.9348,15.9266,15.9348,19500.0
2011-07-11 15:00:00,19.64,19.65,19.64,19.64,29000.0,15.9348,15.9429,15.9348,15.9348,29000.0
2011-07-11 15:05:00,19.63,19.64,19.61,19.61,28500.0,15.9266,15.9348,15.9104,15.9104,28500.0
2011-07-11 15:10:00,19.61,19.62,19.61,19.62,29000.0,15.9104,15.9185,15.9104,15.9185,29000.0
2011-07-11 15:15:00,19.62,19.63,19.62,19.62,29000.0,15.9185,15.9266,15.9185,15.9185,29000.0
2011-07-11 15:20:00,19.62,19.63,19.61,19.62,117000.0,15.9185,15.9266,15.9104,15.9185,117000.0
2011-07-11 15:25:00,19.62,19.64,19.61,19.64,84000.0,15.9185,15.9348,15.9104,15.9348,84000.0
2011-07-11 15:30:00,19.64,19.65,19.64,19.64,101500.0,15.9348,15.9429,15.9348,15.9348,101500.0
2011-07-11 15:35:00,19.64,19.65,19.62,19.63,96000.0,15.9348,15.9429,15.9185,15.9266,96000.0
2011-07-11 15:40:00,19.63,19.65,19.63,19.64,116000.0,15.9266,15.9429,15.9266,15.9348,116000.0
2011-07-11 15:45:00,19.64,19.64,19.62,19.62,82000.0,15.9348,15.9348,15.9185,15.9185,82000.0
2011-07-11 15:50:00,19.62,19.63,19.61,19.62,77000.0,15.9185,15.9266,15.9104,15.9185,77000.0
2011-07-11 15:55:00,19.62,19.65,19.62,19.65,61000.0,15.9185,15.9429,15.9185,15.9429,61000.0
2011-07-12 09:30:00,19.58,19.62,19.58,19.6,243500.0,15.8861,15.9185,15.8861,15.9023,243500.0
2011-07-12 09:35:00,19.6,19.62,19.57,19.61,47500.0,15.9023,15.9185,15.878,15.9104,47500.0
2011-07-12 09:40:00,19.62,19.65,19.61,19.64,18500.0,15.9185,15.9429,15.9104,15.9348,18500.0
2011-07-12 09:45:00,19.64,19.64,19.61,19.63,75500.0,15.9348,15.9348,15.9104,15.9266,75500.0
2011-07-12 09:50:00,19.62,19.63,19.58,19.58,66000.0,15.9185,15.9266,15.8861,15.8861,66000.0
2011-07-12 09:55:00,19.57,19.63,19.57,19.63,48000.0,15.878,15.9266,15.878,15.9266,48000.0
2011-07-12 10:00:00,19.63,19.67,19.62,19.67,50500.0,15.9266,15.9591,15.9185,15.9591,50500.0
2011-07-12 10:05:00,19.67,19.68,19.65,19.65,51500.0,15.9591,15.9672,15.9429,15.9429,51500.0
2011-07-12 10:10:00,19.66,19.66,19.63,19.63,64500.0,15.951,15.951,15.9266,15.9266,64500.0
2011-07-12 10:15:00,19.63,19.67,19.63,19.66,50500.0,15.9266,15.9591,15.9266,15.951,50500.0
2011-07-12 10:20:00,19.66,19.68,19.64,19.64,51500.0,15.951,15.9672,15.9348,15.9348,51500.0
2011-07-12 10:25:00,19.63,19.65,19.62,19.65,42000.0,15.9266,15.9429,15.9185,15.9429,42000.0
2011-07-12 10:30:00,19.65,19.65,19.63,19.65,47000.0,15.9429,15.9429,15.9266,15.9429,47000.0
2011-07-12 10:35:00,19.65,19.66,19.65,19.66,29500.0,15.9429,15.951,15.9429,15.951,29500.0
2011-07-12 10:40:00,19.65,19.67,19.63,19.64,54000.0,15.9429,15.9591,15.9266,15.9348,54000.0
2011-07-12 10:45:00,19.64,19.66,19.63,19.63,28000.0,15.9348,15.951,15.9266,15.9266,28000.0
2011-07-12 10:50:00,19.62,19.62,19.59,19.61,47500.0,15.9185,15.9185,15.8942,15.9104,47500.0
2011-07-12 10:55:00,19.61,19.62,19.6,19.62,29000.0,15.9104,15.9185,15.9023,15.9185,29000.0
2011-07-12 11:00:00,19.61,19.64,19.61,19.63,61500.0,15.9104,15.9348,15.9104,15.9266,61500.0
2011-07-12 11:05:00,19.63,19.63,19.6,19.61,73000.0,15.9266,15.9266,15.9023,15.9104,73000.0
2011-07-12 11:10:00,19.61,19.63,19.61,19.63,54000.0,15.9104,15.9266,15.9104,15.9266,54000.0
2011-07-12 11:15:00,19.62,19.63,19.62,19.63,37000.0,15.9185,15.9266,15.9185,15.9266,37000.0
2011-07-12 11:20:00,19.64,19.67,19.63,19.67,51500.0,15.9348,15.9591,15.9266,15.9591,51500.0
2011-07-12 11:25:00,19.68,19.68,19.66,19.66,43000.0,15.9672,15.9672,15.951,15.951,43000.0
2011-07-12 11:30:00,19.66,19.67,19.66,19.66,27500.0,15.951,15.9591,15.951,15.951,27500.0
2011-07-12 11:35:00,19.66,19.67,19.65,19.65,17500.0,15.951,15.9591,15.9429,15.9429,17500.0
2011-07-12 11:40:00,19.65,19.69,19.65,19.69,35000.0,15.9429,15.9753,15.9429,15.9753,35000.0
2011-07-12 11:45:00,19.7,19.7,19.67,19.68,40000.0,15.9834,15.9834,15.9591,15.9672,40000.0
2011-07-12 11:50:00,19.68,19.68,19.66,19.66,10000.0,15.9672,15.9672,15.951,15.951,10000.0
2011-07-12 11:55:00,19.67,19.68,19.67,19.67,26500.0,15.9591,15.9672,15.9591,15.9591,26500.0
2011-07-12 12:00:00,19.67,19.68,19.66,19.67,52500.0,15.9591,15.9672,15.951,15.9591,52500.0
2011-07-12 12:05:00,19.67,19.69,19.66,19.69,20000.0,15.9591,15.9753,15.951,15.9753,20000.0
2011-07-12 12:10:00,19.69,19.69,19.67,19.67,21500.0,15.9753,15.9753,15.9591,15.9591,21500.0
2011-07-12 12:15:00,19.66,19.67,19.65,19.67,30000.0,15.951,15.9591,15.9429,15.9591,30000.0
2011-07-12 12:20:00,19.67,19.67,19.66,19.66,17500.0,15.9591,15.9591,15.951,15.951,17500.0
2011-07-12 12:25:00,19.66,19.66,19.64,19.64,4500.0,15.951,15.951,15.9348,15.9348,4500.0
2011-07-12 12:30:00,19.64,19.65,19.64,19.65,11500.0,15.9348,15.9429,15.9348,15.9429,11500.0
2011-07-12 12:35:00,19.65,19.65,19.63,19.63,16500.0,15.9429,15.9429,15.9266,15.9266,16500.0
2011-07-12 12:40:00,19.63,19.63,19.62,19.62,27500.0,15.9266,15.9266,15.9185,15.9185,27500.0
2011-07-12 12:45:00,19.62,19.64,19.62,19.63,33000.0,15.9185,15.9348,15.9185,15.9266,33000.0
2011-07-12 12:50:00,19.63,19.63,19.63,19.63,2000.0,15.9266,15.9266,15.9266,15.9266,2000.0
2011-07-12 12:55:00,19.63,19.64,19.63,19.64,21500.0,15.9266,15.9348,15.9266,15.9348,21500.0
2011-07-12 13:00:00,19.64,19.64,19.63,19.64,15000.0,15.9348,15.9348,15.9266,15.9348,15000.0
2011-07-12 13:05:00,19.64,19.66,19.64,19.66,23000.0,15.9348,15.951,15.9348,15.951,23000.0
2011-07-12 13:10:00,19.66,19.67,19.66,19.66,44000.0,15.951,15.9591,15.951,15.951,44000.0
2011-07-12 13:15:00,19.65,19.65,19.62,19.64,52000.0,15.9429,15.9429,15.9185,15.9348,52000.0
2011-07-12 13:20:00,19.64,19.65,19.64,19.65,34500.0,15.9348,15.9429,15.9348,15.9429,34500.0
2011-07-12 13:25:00,19.65,19.65,19.61,19.61,41500.0,15.9429,15.9429,15.9104,15.9104,41500.0
2011-07-12 13:30:00,19.61,19.62,19.6,19.62,68000.0,15.9104,15.9185,15.9023,15.9185,68000.0
2011-07-12 13:35:00,19.62,19.62,19.61,19.62,19500.0,15.9185,15.9185,15.9104,15.9185,19500.0
2011-07-12 13:40:00,19.62,19.62,19.61,19.61,31000.0,15.9185,15.9185,15.9104,15.9104,31000.0
2011-07-12 13:45:00,19.61,19.63,19.61,19.63,81500.0,15.9104,15.9266,15.9104,15.9266,81500.0
2011-07-12 13:50:00,19.63,19.63,19.62,19.62,31000.0,15.9266,15.9266,15.9185,15.9185,31000.0
2011-07-12 13:55:00,19.62,19.63,19.62,19.62,39500.0,15.9185,15.9266,15.9185,15.9185,39500.0
2011-07-12 14:00:00,19.62,19.65,19.62,19.64,61000.0,15.9185,15.9429,15.9185,15.9348,61000.0
2011-07-12 14:05:00,19.63,19.67,19.63,19.67,15000.0,15.9266,15.9591,15.9266,15.9591,15000.0
2011-07-12 14:10:00,19.67,19.72,19.67,19.7,144000.0,15.9591,15.9997,15.9591,15.9834,144000.0
2011-07-12 14:15:00,19.7,19.73,19.7,19.72,81000.0,15.9834,16.0078,15.9834,15.9997,81000.0
2011-07-12 14:20:00,19.72,19.73,19.71,19.71,41000.0,15.9997,16.0078,15.9916,15.9916,41000.0
2011-07-12 14:25:00,19.71,19.71,19.7,19.7,47500.0,15.9916,15.9916,15.9834,15.9834,47500.0
2011-07-12 14:30:00,19.7,19.71,19.66,19.67,57000.0,15.9834,15.9916,15.951,15.9591,57000.0
2011-07-12 14:35:00,19.68,19.68,19.65,19.66,44500.0,15.9672,15.9672,15.9429,15.951,44500.0
2011-07-12 14:40:00,19.66,19.67,19.64,19.65,39000.0,15.951,15.9591,15.9348,15.9429,39000.0
2011-07-12 14:45:00,19.65,19.67,19.64,19.66,83000.0,15.9429,15.9591,15.9348,15.951,83000.0
2011-07-12 14:50:00,19.66,19.67,19.65,19.65,32500.0,15.951,15.9591,15.9429,15.9429,32500.0
2011-07-12 14:55:00,19.65,19.65,19.64,19.65,21000.0,15.9429,15.9429,15.9348,15.9429,21000.0
2011-07-12 15:00:00,19.64,19.66,19.64,19.65,33500.0,15.9348,15.951,15.9348,15.9429,33500.0
2011-07-12 15:05:00,19.65,19.66,19.64,19.64,84500.0,15.9429,15.951,15.9348,15.9348,84500.0
2011-07-12 15:10:00,19.65,19.66,19.62,19.62,43500.0,15.9429,15.951,15.9185,15.9185,43500.0
2011-07-12 15:15:00,19.62,19.64,19.62,19.64,53000.0,15.9185,15.9348,15.9185,15.9348,53000.0
2011-07-12 15:20:00,19.64,19.65,19.62,19.64,74000.0,15.9348,15.9429,15.9185,15.9348,74000.0
2011-07-12 15:25:00,19.64,19.64,19.6,19.62,72000.0,15.9348,15.9348,15.9023,15.9185,72000.0
2011-07-12 15:30:00,19.62,19.62,19.6,19.61,48500.0,15.9185,15.9185,15.9023,15.9104,48500.0
2011-07-12 15:35:00,19.61,19.62,19.6,19.62,59000.0,15.9104,15.9185,15.9023,15.9185,59000.0
2011-07-12 15:40:00,19.62,19.62,19.59,19.59,101500.0,15.9185,15.9185,15.8942,15.8942,101500.0
2011-07-12 15:45:00,19.59,19.6,19.55,19.55,67000.0,15.8942,15.9023,15.8617,15.8617,67000.0
2011-07-12 15:50:00,19.55,19.57,19.55,19.56,92000.0,15.8617,15.878,15.8617,15.8699,92000.0
2011-07-12 15:55:00,19.55,19.57,19.55,19.57,60500.0,15.8617,15.878,15.8617,15.878,60500.0
2011-07-13 09:30:00,19.67,19.71,19.67,19.67,220000.0,15.9591,15.9916,15.9591,15.9591,220000.0
2011-07-13 09:35:00,19.67,19.69,19.66,19.68,87500.0,15.9591,15.9753,15.951,15.9672,87500.0
2011-07-13 09:40:00,19.68,19.71,19.68,19.69,25500.0,15.9672,15.9916,15.9672,15.9753,25500.0
2011-07-13 09:45:00,19.69,19.71,19.69,19.7,273500.0,15.9753,15.9916,15.9753,15.9834,273500.0
2011-07-13 09:50:00,19.69,19.69,19.66,19.68,58000.0,15.9753,15.9753,15.951,15.9672,58000.0
2011-07-13 09:55:00,19.67,19.67,19.62,19.64,28000.0,15.9591,15.9591,15.9185,15.9348,28000.0
2011-07-13 10:00:00,19.63,19.72,19.63,19.71,222500.0,15.9266,15.9997,15.9266,15.9916,222500.0
2011-07-13 10:05:00,19.71,19.74,19.71,19.72,58000.0,15.9916,16.0159,15.9916,15.9997,58000.0
2011-07-13 10:10:00,19.71,19.74,19.7,19.72,33000.0,15.9916,16.0159,15.9834,15.9997,33000.0
2011-07-13 10:15:00,19.74,19.78,19.73,19.77,133500.0,16.0159,16.0483,16.0078,16.0402,133500.0
2011-07-13 10:20:00,19.78,19.8,19.77,19.79,54500.0,16.0483,16.0646,16.0402,16.0565,54500.0
2011-07-13 10:25:00,19.8,19.8,19.78,19.78,78000.0,16.0646,16.0646,16.0483,16.0483,78000.0
2011-07-13 10:30:00,19.78,19.83,19.78,19.83,93500.0,16.0483,16.0889,16.0483,16.0889,93500.0
2011-07-13 10:35:00,19.83,19.85,19.81,19.83,89000.0,16.0889,16.1051,16.0727,16.0889,89000.0
2011-07-13 10:40:00,19.84,19.86,19.83,19.85,75500.0,16.097,16.1133,16.0889,16.1051,75500.0
2011-07-13 10:45:00,19.85,19.86,19.85,19.85,70000.0,16.1051,16.1133,16.1051,16.1051,70000.0
2011-07-13 10:50:00,19.85,19.85,19.84,19.85,27000.0,16.1051,16.1051,16.097,16.1051,27000.0
2011-07-13 10:55:00,19.85,19.86,19.84,19.84,24500.0,16.1051,16.1133,16.097,16.097,24500.0
2011-07-13 11:00:00,19.84,19.84,19.82,19.82,64500.0,16.097,16.097,16.0808,16.0808,64500.0
2011-07-13 11:05:00,19.82,19.84,19.82,19.83,8500.0,16.0808,16.097,16.0808,16.0889,8500.0
2011-07-13 11:10:00,19.84,19.85,19.83,19.84,27000.0,16.097,16.1051,16.0889,16.097,27000.0
2011-07-13 11:15:00,19.84,19.86,19.84,19.85,29000.0,16.097,16.1133,16.097,16.1051,29000.0
2011-07-13 11:20:00,19.86,19.86,19.85,19.86,33500.0,16.1133,16.1133,16.1051,16.1133,33500.0
2011-07-13 11:25:00,19.86,19.87,19.86,19.86,30000.0,16.1133,16.1214,16.1133,16.1133,30000.0
2011-07-13 11:30:00,19.86,19.86,19.85,19.86,34500.0,16.1133,16.1133,16.1051,16.1133,34500.0
2011-07-13 11:35:00,19.86,19.86,19.85,19.85,40000.0,16.1133,16.1133,16.1051,16.1051,40000.0
2011-07-13 11:40:00,19.85,19.85,19.84,19.84,35000.0,16.1051,16.1051,16.097,16.097,35000.0
2011-07-13 11:45:00,19.85,19.85,19.82,19.83,14500.0,16.1051,16.1051,16.0808,16.0889,14500.0
2011-07-13 11:50:00,19.82,19.83,19.82,19.83,24500.0,16.0808,16.0889,16.0808,16.0889,24500.0
2011-07-13 11:55:00,19.82,19.84,19.82,19.83,7000.0,16.0808,16.097,16.0808,16.0889,7000.0
2011-07-13 12:00:00,19.83,19.84,19.82,19.83,29500.0,16.0889,16.097,16.0808,16.0889,29500.0
2011-07-13 12:05:00,19.82,19.83,19.82,19.83,7000.0,16.0808,16.0889,16.0808,16.0889,7000.0
2011-07-13 12:10:00,19.84,19.85,19.84,19.85,10000.0,16.097,16.1051,16.097,16.1051,10000.0
2011-07-13 12:15:00,19.84,19.85,19.84,19.85,29500.0,16.097,16.1051,16.097,16.1051,29500.0
2011-07-13 12:20:00,19.85,19.85,19.84,19.84,5000.0,16.1051,16.1051,16.097,16.097,5000.0
2011-07-13 12:25:00,19.84,19.84,19.84,19.84,3500.0,16.097,16.097,16.097,16.097,3500.0
2011-07-13 12:30:00,19.84,19.84,19.83,19.83,11000.0,16.097,16.097,16.0889,16.0889,11000.0
2011-07-13 12:35:00,19.83,19.84,19.82,19.82,24000.0,16.0889,16.097,16.0808,16.0808,24000.0
2011-07-13 12:40:00,19.82,19.83,19.81,19.81,22500.0,16.0808,16.0889,16.0727,16.0727,22500.0
2011-07-13 12:45:00,19.81,19.83,19.8,19.83,41500.0,16.0727,16.0889,16.0646,16.0889,41500.0
2011-07-13 12:50:00,19.83,19.83,19.81,19.83,108500.0,16.0889,16.0889,16.0727,16.0889,108500.0
2011-07-13 12:55:00,19.83,19.83,19.83,19.83,8500.0,16.0889,16.0889,16.0889,16.0889,8500.0
2011-07-13 13:00:00,19.82,19.83,19.8,19.8,25000.0,16.0808,16.0889,16.0646,16.0646,25000.0
2011-07-13 13:05:00,19.8,19.8,19.79,19.8,34000.0,16.0646,16.0646,16.0565,16.0646,34000.0
2011-07-13 13:10:00,19.8,19.8,19.79,19.79,13000.0,16.0646,16.0646,16.0565,16.0565,13000.0
2011-07-13 13:15:00,19.79,19.79,19.77,19.78,16000.0,16.0565,16.0565,16.0402,16.0483,16000.0
2011-07-13 13:20:00,19.77,19.78,19.77,19.78,4000.0,16.0402,16.0483,16.0402,16.0483,4000.0
2011-07-13 13:25:00,19.78,19.78,19.77,19.78,12500.0,16.0483,16.0483,16.0402,16.0483,12500.0
2011-07-13 13:30:00,19.78,19.79,19.77,19.78,17000.0,16.0483,16.0565,16.0402,16.0483,17000.0
2011-07-13 13:35:00,19.78,19.8,19.78,19.8,11500.0,16.0483,16.0646,16.0483,16.0646,11500.0
2011-07-13 13:40:00,19.8,19.8,19.79,19.79,13500.0,16.0646,16.0646,16.0565,16.0565,13500.0
2011-07-13 13:45:00,19.79,19.79,19.78,19.78,5500.0,16.0565,16.0565,16.0483,16.0483,5500.0
2011-07-13 13:50:00,19.78,19.78,19.75,19.75,36000.0,16.0483,16.0483,16.024,16.024,36000.0
2011-07-13 13:55:00,19.75,19.76,19.75,19.75,20000.0,16.024,16.0321,16.024,16.024,20000.0
2011-07-13 14:00:00,19.74,19.76,19.74,19.76,40000.0,16.0159,16.0321,16.0159,16.0321,40000.0
2011-07-13 14:05:00,19.76,19.76,19.75,19.76,15500.0,16.0321,16.0321,16.024,16.0321,15500.0
2011-07-13 14:10:00,19.75,19.75,19.73,19.74,26500.0,16.024,16.024,16.0078,16.0159,26500.0
2011-07-13 14:15:00,19.74,19.74,19.73,19.73,47000.0,16.0159,16.0159,16.0078,16.0078,47000.0
2011-07-13 14:20:00,19.74,19.74,19.71,19.71,98000.0,16.0159,16.0159,15.9916,15.9916,98000.0
2011-07-13 14:25:00,19.71,19.72,19.7,19.71,19500.0,15.9916,15.9997,15.9834,15.9916,19500.0
2011-07-13 14:30:00,19.72,19.74,19.72,19.73,15000.0,15.9997,16.0159,15.9997,16.0078,15000.0
2011-07-13 14:35:00,19.73,19.74,19.73,19.74,9500.0,16.0078,16.0159,16.0078,16.0159,9500.0
2011-07-13 14:40:00,19.74,19.74,19.72,19.73,46000.0,16.0159,16.0159,15.9997,16.0078,46000.0
2011-07-13 14:45:00,19.73,19.74,19.72,19.74,31500.0,16.0078,16.0159,15.9997,16.0159,31500.0
2011-07-13 14:50:00,19.74,19.75,19.74,19.75,15000.0,16.0159,16.024,16.0159,16.024,15000.0
2011-07-13 14:55:00,19.75,19.76,19.74,19.74,19000.0,16.024,16.0321,16.0159,16.0159,19000.0
2011-07-13 15:00:00,19.75,19.76,19.72,19.74,39000.0,16.024,16.0321,15.9997,16.0159,39000.0
2011-07-13 15:05:00,19.74,19.74,19.71,19.72,29500.0,16.0159,16.0159,15.9916,15.9997,29500.0
2011-07-13 15:10:00,19.72,19.73,19.67,19.67,82500.0,15.9997,16.0078,15.9591,15.9591,82500.0
2011-07-13 15:15:00,19.67,19.68,19.65,19.65,20500.0,15.9591,15.9672,15.9429,15.9429,20500.0
2011-07-13 15:20:00,19.65,19.65,19.63,19.65,52000.0,15.9429,15.9429,15.9266,15.9429,52000.0
2011-07-13 15:25:00,19.65,19.67,19.65,19.67,30000.0,15.9429,15.9591,15.9429,15.9591,30000.0
2011-07-13 15:30:00,19.67,19.67,19.64,19.66,43000.0,15.9591,15.9591,15.9348,15.951,43000.0
2011-07-13 15:35:00,19.66,19.67,19.64,19.64,55000.0,15.951,15.9591,15.9348,15.9348,55000.0
2011-07-13 15:40:00,19.64,19.64,19.62,19.63,33500.0,15.9348,15.9348,15.9185,15.9266,33500.0
2011-07-13 15:45:00,19.63,19.63,19.61,19.63,56000.0,15.9266,15.9266,15.9104,15.9266,56000.0
2011-07-13 15:50:00,19.63,19.64,19.62,19.64,24000.0,15.9266,15.9348,15.9185,15.9348,24000.0
2011-07-13 15:55:00,19.64,19.64,19.63,19.64,147500.0,15.9348,15.9348,15.9266,15.9348,147500.0
2011-07-14 09:30:00,19.69,19.7,19.65,19.67,38500.0,15.9753,15.9834,15.9429,15.9591,38500.0
2011-07-14 09:35:00,19.65,19.66,19.63,19.65,37500.0,15.9429,15.951,15.9266,15.9429,37500.0
2011-07-14 09:40:00,19.65,19.7,19.65,19.68,60500.0,15.9429,15.9834,15.9429,15.9672,60500.0
2011-07-14 09:45:00,19.68,19.69,19.66,19.69,94000.0,15.9672,15.9753,15.951,15.9753,94000.0
2011-07-14 09:50:00,19.69,19.75,19.69,19.75,30500.0,15.9753,16.024,15.9753,16.024,30500.0
2011-07-14 09:55:00,19.76,19.78,19.76,19.77,49000.0,16.0321,16.0483,16.0321,16.0402,49000.0
2011-07-14 10:00:00,19.77,19.79,19.75,19.75,52500.0,16.0402,16.0565,16.024,16.024,52500.0
2011-07-14 10:05:00,19.76,19.78,19.75,19.78,106000.0,16.0321,16.0483,16.024,16.0483,106000.0
2011-07-14 10:10:00,19.77,19.78,19.73,19.74,47500.0,16.0402,16.0483,16.0078,16.0159,47500.0
2011-07-14 10:15:00,19.73,19.76,19.73,19.76,51000.0,16.0078,16.0321,16.0078,16.0321,51000.0
2011-07-14 10:20:00,19.76,19.78,19.75,19.75,36000.0,16.0321,16.0483,16.024,16.024,36000.0
2011-07-14 10:25:00,19.75,19.79,19.75,19.77,43000.0,16.024,16.0565,16.024,16.0402,43000.0
2011-07-14 10:30:00,19.78,19.78,19.73,19.73,79500.0,16.0483,16.0483,16.0078,16.0078,79500.0
2011-07-14 10:35:00,19.73,19.73,19.69,19.7,46500.0,16.0078,16.0078,15.9753,15.9834,46500.0
2011-07-14 10:40:00,19.69,19.7,19.66,19.66,55500.0,15.9753,15.9834,15.951,15.951,55500.0
2011-07-14 10:45:00,19.65,19.65,19.64,19.64,75000.0,15.9429,15.9429,15.9348,15.9348,75000.0
2011-07-14 10:50:00,19.64,19.64,19.62,19.63,51000.0,15.9348,15.9348,15.9185,15.9266,51000.0
2011-07-14 10:55:00,19.62,19.63,19.58,19.6,114500.0,15.9185,15.9266,15.8861,15.9023,114500.0
2011-07-14 11:00:00,19.59,19.62,19.59,19.62,38000.0,15.8942,15.9185,15.8942,15.9185,38000.0
2011-07-14 11:05:00,19.62,19.62,19.6,19.62,79500.0,15.9185,15.9185,15.9023,15.9185,79500.0
2011-07-14 11:10:00,19.62,19.62,19.6,19.61,43500.0,15.9185,15.9185,15.9023,15.9104,43500.0
2011-07-14 11:15:00,19.6,19.63,19.6,19.63,45500.0,15.9023,15.9266,15.9023,15.9266,45500.0
2011-07-14 11:20:00,19.62,19.62,19.61,19.61,28500.0,15.9185,15.9185,15.9104,15.9104,28500.0
2011-07-14 11:25:00,19.61,19.62,19.61,19.62,29000.0,15.9104,15.9185,15.9104,15.9185,29000.0
2011-07-14 11:30:00,19.62,19.62,19.59,19.59,25000.0,15.9185,15.9185,15.8942,15.8942,25000.0
2011-07-14 11:35:00,19.6,19.6,19.55,19.56,51000.0,15.9023,15.9023,15.8617,15.8699,51000.0
2011-07-14 11:40:00,19.55,19.58,19.55,19.57,26000.0,15.8617,15.8861,15.8617,15.878,26000.0
2011-07-14 11:45:00,19.58,19.59,19.58,19.58,14000.0,15.8861,15.8942,15.8861,15.8861,14000.0
2011-07-14 11:50:00,19.59,19.59,19.57,19.57,19500.0,15.8942,15.8942,15.878,15.878,19500.0
2011-07-14 11:55:00,19.56,19.58,19.56,19.57,20500.0,15.8699,15.8861,15.8699,15.878,20500.0
2011-07-14 12:00:00,19.57,19.57,19.54,19.55,26500.0,15.878,15.878,15.8536,15.8617,26500.0
2011-07-14 12:05:00,19.55,19.55,19.53,19.54,16500.0,15.8617,15.8617,15.8455,15.8536,16500.0
2011-07-14 12:10:00,19.54,19.54,19.52,19.53,23000.0,15.8536,15.8536,15.8374,15.8455,23000.0
2011-07-14 12:15:00,19.53,19.53,19.47,19.47,97000.0,15.8455,15.8455,15.7968,15.7968,97000.0
2011-07-14 12:20:00,19.47,19.47,19.46,19.46,39000.0,15.7968,15.7968,15.7887,15.7887,39000.0
2011-07-14 12:25:00,19.45,19.48,19.45,19.48,14500.0,15.7806,15.8049,15.7806,15.8049,14500.0
2011-07-14 12:30:00,19.47,19.49,19.47,19.48,20000.0,15.7968,15.8131,15.7968,15.8049,20000.0
2011-07-14 12:35:00,19.48,19.49,19.48,19.49,16000.0,15.8049,15.8131,15.8049,15.8131,16000.0
2011-07-14 12:40:00,19.49,19.52,19.49,19.51,18000.0,15.8131,15.8374,15.8131,15.8293,18000.0
2011-07-14 12:45:00,19.51,19.51,19.48,19.48,89500.0,15.8293,15.8293,15.8049,15.8049,89500.0
2011-07-14 12:50:00,19.48,19.48,19.43,19.43,149500.0,15.8049,15.8049,15.7644,15.7644,149500.0
2011-07-14 12:55:00,19.43,19.43,19.42,19.42,183000.0,15.7644,15.7644,15.7563,15.7563,183000.0
2011-07-14 13:00:00,19.43,19.44,19.4,19.4,91000.0,15.7644,15.7725,15.74,15.74,91000.0
2011-07-14 13:05:00,19.4,19.42,19.4,19.42,39500.0,15.74,15.7563,15.74,15.7563,39500.0
2011-07-14 13:10:00,19.42,19.42,19.39,19.39,64000.0,15.7563,15.7563,15.7319,15.7319,64000.0
2011-07-14 13:15:00,19.39,19.4,19.36,19.36,41000.0,15.7319,15.74,15.7076,15.7076,41000.0
2011-07-14 13:20:00,19.36,19.38,19.35,19.38,41000.0,15.7076,15.7238,15.6995,15.7238,41000.0
2011-07-14 13:25:00,19.37,19.4,19.36,19.4,35500.0,15.7157,15.74,15.7076,15.74,35500.0
2011-07-14 13:30:00,19.4,19.5,19.39,19.49,123000.0,15.74,15.8212,15.7319,15.8131,123000.0
2011-07-14 13:35:00,19.49,19.49,19.44,19.44,177500.0,15.8131,15.8131,15.7725,15.7725,177500.0
2011-07-14 13:40:00,19.44,19.47,19.44,19.46,64000.0,15.7725,15.7968,15.7725,15.7887,64000.0
2011-07-14 13:45:00,19.46,19.46,19.42,19.44,52000.0,15.7887,15.7887,15.7563,15.7725,52000.0
2011-07-14 13:50:00,19.43,19.44,19.41,19.42,25000.0,15.7644,15.7725,15.7482,15.7563,25000.0
2011-07-14 13:55:00,19.42,19.46,19.42,19.46,33000.0,15.7563,15.7887,15.7563,15.7887,33000.0
2011-07-14 14:00:00,19.47,19.48,19.45,19.45,39500.0,15.7968,15.8049,15.7806,15.7806,39500.0
2011-07-14 14:05:00,19.46,19.46,19.43,19.44,37000.0,15.7887,15.7887,15.7644,15.7725,37000.0
2011-07-14 14:10:00,19.45,19.49,19.45,19.47,47000.0,15.7806,15.8131,15.7806,15.7968,47000.0
2011-07-14 14:15:00,19.48,19.5,19.45,19.45,160500.0,15.8049,15.8212,15.7806,15.7806,160500.0
2011-07-14 14:20:00,19.45,19.45,19.42,19.42,47500.0,15.7806,15.7806,15.7563,15.7563,47500.0
2011-07-14 14:25:00,19.42,19.42,19.39,19.41,55000.0,15.7563,15.7563,15.7319,15.7482,55000.0
2011-07-14 14:30:00,19.41,19.42,19.4,19.41,53500.0,15.7482,15.7563,15.74,15.7482,53500.0
2011-07-14 14:35:00,19.41,19.41,19.37,19.39,80000.0,15.7482,15.7482,15.7157,15.7319,80000.0
2011-07-14 14:40:00,19.39,19.41,19.38,19.4,54000.0,15.7319,15.7482,15.7238,15.74,54000.0
2011-07-14 14:45:00,19.4,19.4,19.37,19.38,48500.0,15.74,15.74,15.7157,15.7238,48500.0
2011-07-14 14:50:00,19.37,19.38,19.36,19.37,81500.0,15.7157,15.7238,15.7076,15.7157,81500.0
2011-07-14 14:55:00,19.36,19.39,19.36,19.39,60000.0,15.7076,15.7319,15.7076,15.7319,60000.0
2011-07-14 15:00:00,19.39,19.4,19.38,19.39,112000.0,15.7319,15.74,15.7238,15.7319,112000.0
2011-07-14 15:05:00,19.39,19.39,19.34,19.35,61000.0,15.7319,15.7319,15.6914,15.6995,61000.0
2011-07-14 15:10:00,19.35,19.38,19.34,19.38,56000.0,15.6995,15.7238,15.6914,15.7238,56000.0
2011-07-14 15:15:00,19.38,19.39,19.36,19.38,212500.0,15.7238,15.7319,15.7076,15.7238,212500.0
2011-07-14 15:20:00,19.39,19.41,19.38,19.39,60000.0,15.7319,15.7482,15.7238,15.7319,60000.0
2011-07-14 15:25:00,19.38,19.39,19.37,19.38,47500.0,15.7238,15.7319,15.7157,15.7238,47500.0
2011-07-14 15:30:00,19.38,19.4,19.38,19.4,17500.0,15.7238,15.74,15.7238,15.74,17500.0
2011-07-14 15:35:00,19.4,19.43,19.4,19.42,47500.0,15.74,15.7644,15.74,15.7563,47500.0
2011-07-14 15:40:00,19.42,19.43,19.4,19.4,37500.0,15.7563,15.7644,15.74,15.74,37500.0
2011-07-14 15:45:00,19.4,19.41,19.39,19.4,59500.0,15.74,15.7482,15.7319,15.74,59500.0
2011-07-14 15:50:00,19.4,19.4,19.37,19.38,65000.0,15.74,15.74,15.7157,15.7238,65000.0
2011-07-14 15:55:00,19.38,19.39,19.38,19.38,35000.0,15.7238,15.7319,15.7238,15.7238,35000.0
2011-07-15 09:30:00,19.44,19.49,19.44,19.48,99000.0,15.7725,15.8131,15.7725,15.8049,99000.0
2011-07-15 09:35:00,19.48,19.49,19.44,19.45,39500.0,15.8049,15.8131,15.7725,15.7806,39500.0
2011-07-15 09:40:00,19.45,19.45,19.4,19.4,36000.0,15.7806,15.7806,15.74,15.74,36000.0
2011-07-15 09:45:00,19.4,19.45,19.39,19.44,79500.0,15.74,15.7806,15.7319,15.7725,79500.0
2011-07-15 09:50:00,19.44,19.45,19.38,19.38,173500.0,15.7725,15.7806,15.7238,15.7238,173500.0
2011-07-15 09:55:00,19.38,19.42,19.36,19.41,182500.0,15.7238,15.7563,15.7076,15.7482,182500.0
2011-07-15 10:00:00,19.41,19.47,19.41,19.44,127000.0,15.7482,15.7968,15.7482,15.7725,127000.0
2011-07-15 10:05:00,19.45,19.46,19.4,19.42,37500.0,15.7806,15.7887,15.74,15.7563,37500.0
2011-07-15 10:10:00,19.39,19.41,19.38,19.41,40000.0,15.7319,15.7482,15.7238,15.7482,40000.0
2011-07-15 10:15:00,19.41,19.41,19.37,19.37,60000.0,15.7482,15.7482,15.7157,15.7157,60000.0
2011-07-15 10:20:00,19.37,19.38,19.35,19.37,22500.0,15.7157,15.7238,15.6995,15.7157,22500.0
2011-07-15 10:25:00,19.37,19.38,19.34,19.38,27000.0,15.7157,15.7238,15.6914,15.7238,27000.0
2011-07-15 10:30:00,19.39,19.4,19.37,19.37,60000.0,15.7319,15.74,15.7157,15.7157,60000.0
2011-07-15 10:35:00,19.37,19.39,19.37,19.38,34000.0,15.7157,15.7319,15.7157,15.7238,34000.0
2011-07-15 10:40:00,19.37,19.44,19.37,19.44,72500.0,15.7157,15.7725,15.7157,15.7725,72500.0
2011-07-15 10:45:00,19.43,19.44,19.42,19.42,47000.0,15.7644,15.7725,15.7563,15.7563,47000.0
2011-07-15 10:50:00,19.42,19.44,19.42,19.42,38500.0,15.7563,15.7725,15.7563,15.7563,38500.0
2011-07-15 10:55:00,19.42,19.42,19.39,19.4,36000.0,15.7563,15.7563,15.7319,15.74,36000.0
2011-07-15 11:00:00,19.41,19.42,19.39,19.41,17000.0,15.7482,15.7563,15.7319,15.7482,17000.0
2011-07-15 11:05:00,19.41,19.44,19.41,19.42,34500.0,15.7482,15.7725,15.7482,15.7563,34500.0
2011-07-15 11:10:00,19.42,19.44,19.41,19.44,32000.0,15.7563,15.7725,15.7482,15.7725,32000.0
2011-07-15 11:15:00,19.44,19.45,19.43,19.44,18000.0,15.7725,15.7806,15.7644,15.7725,18000.0
2011-07-15 11:20:00,19.43,19.43,19.42,19.43,9000.0,15.7644,15.7644,15.7563,15.7644,9000.0
2011-07-15 11:25:00,19.43,19.45,19.43,19.44,9500.0,15.7644,15.7806,15.7644,15.7725,9500.0
2011-07-15 11:30:00,19.44,19.44,19.43,19.44,8500.0,15.7725,15.7725,15.7644,15.7725,8500.0
2011-07-15 11:35:00,19.44,19.45,19.43,19.44,4500.0,15.7725,15.7806,15.7644,15.7725,4500.0
2011-07-15 11:40:00,19.44,19.44,19.41,19.41,13000.0,15.7725,15.7725,15.7482,15.7482,13000.0
2011-07-15 11:45:00,19.41,19.43,19.41,19.42,12000.0,15.7482,15.7644,15.7482,15.7563,12000.0
2011-07-15 11:50:00,19.42,19.44,19.42,19.44,38500.0,15.7563,15.7725,15.7563,15.7725,38500.0
2011-07-15 11:55:00,19.44,19.44,19.42,19.42,46000.0,15.7725,15.7725,15.7563,15.7563,46000.0
2011-07-15 12:00:00,19.42,19.47,19.42,19.47,64500.0,15.7563,15.7968,15.7563,15.7968,64500.0
2011-07-15 12:05:00,19.47,19.49,19.46,19.46,29000.0,15.7968,15.8131,15.7887,15.7887,29000.0
2011-07-15 12:10:00,19.46,19.47,19.46,19.47,26000.0,15.7887,15.7968,15.7887,15.7968,26000.0
2011-07-15 12:15:00,19.47,19.47,19.43,19.43,20500.0,15.7968,15.7968,15.7644,15.7644,20500.0
2011-07-15 12:20:00,19.44,19.45,19.43,19.43,27500.0,15.7725,15.7806,15.7644,15.7644,27500.0
2011-07-15 12:25:00,19.43,19.45,19.43,19.45,13500.0,15.7644,15.7806,15.7644,15.7806,13500.0
2011-07-15 12:30:00,19.46,19.46,19.44,19.45,17000.0,15.7887,15.7887,15.7725,15.7806,17000.0
2011-07-15 12:35:00,19.45,19.45,19.44,19.44,15500.0,15.7806,15.7806,15.7725,15.7725,15500.0
2011-07-15 12:40:00,19.44,19.44,19.41,19.41,8000.0,15.7725,15.7725,15.7482,15.7482,8000.0
2011-07-15 12:45:00,19.41,19.44,19.41,19.43,27500.0,15.7482,15.7725,15.7482,15.7644,27500.0
2011-07-15 12:50:00,19.43,19.43,19.43,19.43,14500.0,15.7644,15.7644,15.7644,15.7644,14500.0
2011-07-15 12:55:00,19.43,19.45,19.43,19.44,27000.0,15.7644,15.7806,15.7644,15.7725,27000.0
2011-07-15 13:00:00,19.44,19.44,19.43,19.44,8000.0,15.7725,15.7725,15.7644,15.7725,8000.0
2011-07-15 13:05:00,19.44,19.44,19.44,19.44,5500.0,15.7725,15.7725,15.7725,15.7725,5500.0
2011-07-15 13:10:00,19.45,19.45,19.44,19.44,7000.0,15.7806,15.7806,15.7725,15.7725,7000.0
2011-07-15 13:15:00,19.43,19.45,19.43,19.44,28000.0,15.7644,15.7806,15.7644,15.7725,28000.0
2011-07-15 13:20:00,19.44,19.44,19.44,19.44,9000.0,15.7725,15.7725,15.7725,15.7725,9000.0
2011-07-15 13:25:00,19.44,19.46,19.44,19.45,27000.0,15.7725,15.7887,15.7725,15.7806,27000.0
2011-07-15 13:30:00,19.45,19.45,19.44,19.45,16500.0,15.7806,15.7806,15.7725,15.7806,16500.0
2011-07-15 13:35:00,19.45,19.45,19.45,19.45,5500.0,15.7806,15.7806,15.7806,15.7806,5500.0
2011-07-15 13:40:00,19.45,19.45,19.44,19.44,10500.0,15.7806,15.7806,15.7725,15.7725,10500.0
2011-07-15 13:45:00,19.45,19.45,19.43,19.43,14500.0,15.7806,15.7806,15.7644,15.7644,14500.0
2011-07-15 13:50:00,19.43,19.44,19.43,19.44,40500.0,15.7644,15.7725,15.7644,15.7725,40500.0
2011-07-15 13:55:00,19.44,19.44,19.41,19.41,40500.0,15.7725,15.7725,15.7482,15.7482,40500.0
2011-07-15 14:00:00,19.41,19.43,19.41,19.42,23500.0,15.7482,15.7644,15.7482,15.7563,23500.0
2011-07-15 14:05:00,19.42,19.42,19.41,19.41,7000.0,15.7563,15.7563,15.7482,15.7482,7000.0
2011-07-15 14:10:00,19.41,19.42,19.41,19.41,20500.0,15.7482,15.7563,15.7482,15.7482,20500.0
2011-07-15 14:15:00,19.42,19.43,19.42,19.43,14000.0,15.7563,15.7644,15.7563,15.7644,14000.0
2011-07-15 14:20:00,19.42,19.42,19.4,19.41,18500.0,15.7563,15.7563,15.74,15.7482,18500.0
2011-07-15 14:25:00,19.4,19.4,19.39,19.4,28500.0,15.74,15.74,15.7319,15.74,28500.0
2011-07-15 14:30:00,19.39,19.4,19.39,19.4,28000.0,15.7319,15.74,15.7319,15.74,28000.0
2011-07-15 14:35:00,19.4,19.41,19.39,19.41,21500.0,15.74,15.7482,15.7319,15.7482,21500.0
2011-07-15 14:40:00,19.41,19.41,19.4,19.4,9000.0,15.7482,15.7482,15.74,15.74,9000.0
2011-07-15 14:45:00,19.4,19.43,19.4,19.42,26000.0,15.74,15.7644,15.74,15.7563,26000.0
2011-07-15 14:50:00,19.42,19.43,19.42,19.42,33000.0,15.7563,15.7644,15.7563,15.7563,33000.0
2011-07-15 14:55:00,19.42,19.43,19.41,19.42,29000.0,15.7563,15.7644,15.7482,15.7563,29000.0
2011-07-15 15:00:00,19.41,19.43,19.41,19.42,16000.0,15.7482,15.7644,15.7482,15.7563,16000.0
2011-07-15 15:05:00,19.42,19.44,19.41,19.44,28500.0,15.7563,15.7725,15.7482,15.7725,28500.0
2011-07-15 15:10:00,19.44,19.45,19.44,19.45,21000.0,15.7725,15.7806,15.7725,15.7806,21000.0
2011-07-15 15:15:00,19.45,19.45,19.44,19.45,25000.0,15.7806,15.7806,15.7725,15.7806,25000.0
2011-07-15 15:20:00,19.45,19.46,19.45,19.46,22500.0,15.7806,15.7887,15.7806,15.7887,22500.0
2011-07-15 15:25:00,19.47,19.48,19.46,19.48,25500.0,15.7968,15.8049,15.7887,15.8049,25500.0
2011-07-15 15:30:00,19.48,19.49,19.46,19.47,29500.0,15.8049,15.8131,15.7887,15.7968,29500.0
2011-07-15 15:35:00,19.47,19.48,19.47,19.48,25000.0,15.7968,15.8049,15.7968,15.8049,25000.0
2011-07-15 15:40:00,19.48,19.5,19.48,19.49,65500.0,15.8049,15.8212,15.8049,15.8131,65500.0
2011-07-15 15:45:00,19.49,19.5,19.49,19.5,68500.0,15.8131,15.8212,15.8131,15.8212,68500.0
2011-07-15 15:50:00,19.5,19.5,19.49,19.5,64000.0,15.8212,15.8212,15.8131,15.8212,64000.0
2011-07-15 15:55:00,19.5,19.51,19.49,19.5,201500.0,15.8212,15.8293,15.8131,15.8212,201500.0
2011-07-18 09:30:00,19.44,19.45,19.4,19.41,103500.0,15.7725,15.7806,15.74,15.7482,103500.0
2011-07-18 09:35:00,19.4,19.6,19.38,19.42,9167500.0,15.74,15.9023,15.7238,15.7563,9167500.0
2011-07-18 09:40:00,19.43,19.45,19.4,19.4,9148000.0,15.7644,15.7806,15.74,15.74,9148000.0
2011-07-18 09:45:00,19.39,19.4,19.35,19.35,274500.0,15.7319,15.74,15.6995,15.6995,274500.0
2011-07-18 09:50:00,19.34,19.35,19.32,19.33,81000.0,15.6914,15.6995,15.6751,15.6832,81000.0
2011-07-18 09:55:00,19.33,19.33,19.28,19.28,141500.0,15.6832,15.6832,15.6427,15.6427,141500.0
2011-07-18 10:00:00,19.29,19.31,19.26,19.27,66500.0,15.6508,15.667,15.6264,15.6346,66500.0
2011-07-18 10:05:00,19.27,19.27,19.22,19.23,112000.0,15.6346,15.6346,15.594,15.6021,112000.0
2011-07-18 10:10:00,19.23,19.24,19.2,19.2,147000.0,15.6021,15.6102,15.5778,15.5778,147000.0
2011-07-18 10:15:00,19.2,19.22,19.19,19.21,138000.0,15.5778,15.594,15.5697,15.5859,138000.0
2011-07-18 10:20:00,19.22,19.25,19.22,19.24,37000.0,15.594,15.6183,15.594,15.6102,37000.0
2011-07-18 10:25:00,19.24,19.25,19.23,19.23,58000.0,15.6102,15.6183,15.6021,15.6021,58000.0
2011-07-18 10:30:00,19.23,19.23,19.2,19.2,54000.0,15.6021,15.6021,15.5778,15.5778,54000.0
2011-07-18 10:35:00,19.21,19.24,19.21,19.22,48000.0,15.5859,15.6102,15.5859,15.594,48000.0
2011-07-18 10:40:00,19.22,19.25,19.21,19.24,32500.0,15.594,15.6183,15.5859,15.6102,32500.0
2011-07-18 10:45:00,19.24,19.24,19.19,19.2,50500.0,15.6102,15.6102,15.5697,15.5778,50500.0
2011-07-18 10:50:00,19.19,19.21,19.17,19.17,100000.0,15.5697,15.5859,15.5534,15.5534,100000.0
2011-07-18 10:55:00,19.17,19.2,19.16,19.2,57000.0,15.5534,15.5778,15.5453,15.5778,57000.0
2011-07-18 11:00:00,19.19,19.2,19.18,19.19,41500.0,15.5697,15.5778,15.5615,15.5697,41500.0
2011-07-18 11:05:00,19.18,19.2,19.18,19.19,36000.0,15.5615,15.5778,15.5615,15.5697,36000.0
2011-07-18 11:10:00,19.19,19.19,19.18,19.18,57000.0,15.5697,15.5697,15.5615,15.5615,57000.0
2011-07-18 11:15:00,19.18,19.2,19.18,19.19,48000.0,15.5615,15.5778,15.5615,15.5697,48000.0
2011-07-18 11:20:00,19.19,19.2,19.19,19.2,86000.0,15.5697,15.5778,15.5697,15.5778,86000.0
2011-07-18 11:25:00,19.2,19.24,19.2,19.22,54500.0,15.5778,15.6102,15.5778,15.594,54500.0
2011-07-18 11:30:00,19.21,19.22,19.19,19.2,61000.0,15.5859,15.594,15.5697,15.5778,61000.0
2011-07-18 11:35:00,19.2,19.2,19.17,19.18,54000.0,15.5778,15.5778,15.5534,15.5615,54000.0
2011-07-18 11:40:00,19.18,19.18,19.15,19.16,37500.0,15.5615,15.5615,15.5372,15.5453,37500.0
2011-07-18 11:45:00,19.16,19.17,19.15,19.16,33500.0,15.5453,15.5534,15.5372,15.5453,33500.0
2011-07-18 11:50:00,19.16,19.16,19.15,19.15,52500.0,15.5453,15.5453,15.5372,15.5372,52500.0
2011-07-18 11:55:00,19.15,19.16,19.13,19.14,45500.0,15.5372,15.5453,15.521,15.5291,45500.0
2011-07-18 12:00:00,19.15,19.16,19.14,19.15,37000.0,15.5372,15.5453,15.5291,15.5372,37000.0
2011-07-18 12:05:00,19.15,19.15,19.12,19.14,51000.0,15.5372,15.5372,15.5129,15.5291,51000.0
2011-07-18 12:10:00,19.14,19.17,19.14,19.16,27500.0,15.5291,15.5534,15.5291,15.5453,27500.0
2011-07-18 12:15:00,19.16,19.17,19.16,19.16,22000.0,15.5453,15.5534,15.5453,15.5453,22000.0
2011-07-18 12:20:00,19.16,19.17,19.16,19.16,16000.0,15.5453,15.5534,15.5453,15.5453,16000.0
2011-07-18 12:25:00,19.17,19.18,19.17,19.17,26500.0,15.5534,15.5615,15.5534,15.5534,26500.0
2011-07-18 12:30:00,19.18,19.18,19.16,19.17,22500.0,15.5615,15.5615,15.5453,15.5534,22500.0
2011-07-18 12:35:00,19.18,19.2,19.18,19.19,33000.0,15.5615,15.5778,15.5615,15.5697,33000.0
2011-07-18 12:40:00,19.19,19.19,19.18,19.19,23000.0,15.5697,15.5697,15.5615,15.5697,23000.0
2011-07-18 12:45:00,19.19,19.19,19.17,19.18,23000.0,15.5697,15.5697,15.5534,15.5615,23000.0
2011-07-18 12:50:00,19.18,19.19,19.17,19.18,52000.0,15.5615,15.5697,15.5534,15.5615,52000.0
2011-07-18 12:55:00,19.18,19.2,19.18,19.2,25500.0,15.5615,15.5778,15.5615,15.5778,25500.0
2011-07-18 13:00:00,19.2,19.2,19.18,19.18,13500.0,15.5778,15.5778,15.5615,15.5615,13500.0
2011-07-18 13:05:00,19.18,19.19,19.18,19.19,18000.0,15.5615,15.5697,15.5615,15.5697,18000.0
2011-07-18 13:10:00,19.19,19.19,19.19,19.19,11000.0,15.5697,15.5697,15.5697,15.5697,11000.0
2011-07-18 13:15:00,19.18,19.18,19.16,19.17,71500.0,15.5615,15.5615,15.5453,15.5534,71500.0
2011-07-18 13:20:00,19.16,19.17,19.16,19.16,29500.0,15.5453,15.5534,15.5453,15.5453,29500.0
2011-07-18 13:25:00,19.16,19.18,19.16,19.18,31000.0,15.5453,15.5615,15.5453,15.5615,31000.0
2011-07-18 13:30:00,19.18,19.2,19.18,19.2,25000.0,15.5615,15.5778,15.5615,15.5778,25000.0
2011-07-18 13:35:00,19.2,19.22,19.19,19.21,55500.0,15.5778,15.594,15.5697,15.5859,55500.0
2011-07-18 13:40:00,19.21,19.21,19.21,19.21,29500.0,15.5859,15.5859,15.5859,15.5859,29500.0
2011-07-18 13:45:00,19.21,19.22,19.2,19.21,38500.0,15.5859,15.594,15.5778,15.5859,38500.0
2011-07-18 13:50:00,19.21,19.23,19.2,19.23,41500.0,15.5859,15.6021,15.5778,15.6021,41500.0
2011-07-18 13:55:00,19.23,19.25,19.22,19.25,62500.0,15.6021,15.6183,15.594,15.6183,62500.0
2011-07-18 14:00:00,19.25,19.25,19.22,19.23,37500.0,15.6183,15.6183,15.594,15.6021,37500.0
2011-07-18 14:05:00,19.23,19.24,19.23,19.24,13500.0,15.6021,15.6102,15.6021,15.6102,13500.0
2011-07-18 14:10:00,19.24,19.24,19.22,19.23,15000.0,15.6102,15.6102,15.594,15.6021,15000.0
2011-07-18 14:15:00,19.23,19.23,19.22,19.23,42500.0,15.6021,15.6021,15.594,15.6021,42500.0
2011-07-18 14:20:00,19.23,19.24,19.22,19.22,27000.0,15.6021,15.6102,15.594,15.594,27000.0
2011-07-18 14:25:00,19.22,19.22,19.21,19.21,10500.0,15.594,15.594,15.5859,15.5859,10500.0
2011-07-18 14:30:00,19.21,19.22,19.18,19.19,37500.0,15.5859,15.594,15.5615,15.5697,37500.0
2011-07-18 14:35:00,19.19,19.21,19.19,19.21,40000.0,15.5697,15.5859,15.5697,15.5859,40000.0
2011-07-18 14:40:00,19.21,19.22,19.2,19.22,35500.0,15.5859,15.594,15.5778,15.594,35500.0
2011-07-18 14:45:00,19.22,19.22,19.21,19.21,23500.0,15.594,15.594,15.5859,15.5859,23500.0
2011-07-18 14:50:00,19.21,19.22,19.21,19.21,41000.0,15.5859,15.594,15.5859,15.5859,41000.0
2011-07-18 14:55:00,19.21,19.24,19.21,19.24,43000.0,15.5859,15.6102,15.5859,15.6102,43000.0
2011-07-18 15:00:00,19.24,19.26,19.23,19.25,59000.0,15.6102,15.6264,15.6021,15.6183,59000.0
2011-07-18 15:05:00,19.25,19.25,19.23,19.23,84000.0,15.6183,15.6183,15.6021,15.6021,84000.0
2011-07-18 15:10:00,19.23,19.23,19.22,19.22,88000.0,15.6021,15.6021,15.594,15.594,88000.0
2011-07-18 15:15:00,19.22,19.24,19.22,19.23,61000.0,15.594,15.6102,15.594,15.6021,61000.0
2011-07-18 15:20:00,19.22,19.23,19.21,19.21,63000.0,15.594,15.6021,15.5859,15.5859,63000.0
2011-07-18 15:25:00,19.21,19.22,19.21,19.22,70500.0,15.5859,15.594,15.5859,15.594,70500.0
2011-07-18 15:30:00,19.22,19.24,19.21,19.22,50000.0,15.594,15.6102,15.5859,15.594,50000.0
2011-07-18 15:35:00,19.22,19.25,19.21,19.25,94000.0,15.594,15.6183,15.5859,15.6183,94000.0
2011-07-18 15:40:00,19.25,19.25,19.23,19.23,123500.0,15.6183,15.6183,15.6021,15.6021,123500.0
2011-07-18 15:45:00,19.23,19.24,19.23,19.24,54000.0,15.6021,15.6102,15.6021,15.6102,54000.0
2011-07-18 15:50:00,19.24,19.26,19.23,19.25,33000.0,15.6102,15.6264,15.6021,15.6183,33000.0
2011-07-18 15:55:00,19.25,19.25,19.23,19.24,39000.0,15.6183,15.6183,15.6021,15.6102,39000.0
2011-07-19 09:30:00,19.38,19.47,19.38,19.46,158500.0,15.7238,15.7968,15.7238,15.7887,158500.0
2011-07-19 09:35:00,19.47,19.49,19.46,19.48,65000.0,15.7968,15.8131,15.7887,15.8049,65000.0
2011-07-19 09:40:00,19.48,19.52,19.48,19.51,76000.0,15.8049,15.8374,15.8049,15.8293,76000.0
2011-07-19 09:45:00,19.51,19.51,19.47,19.49,54500.0,15.8293,15.8293,15.7968,15.8131,54500.0
2011-07-19 09:50:00,19.48,19.52,19.48,19.52,102500.0,15.8049,15.8374,15.8049,15.8374,102500.0
2011-07-19 09:55:00,19.51,19.52,19.49,19.49,142500.0,15.8293,15.8374,15.8131,15.8131,142500.0
2011-07-19 10:00:00,19.5,19.52,19.49,19.51,93000.0,15.8212,15.8374,15.8131,15.8293,93000.0
2011-07-19 10:05:00,19.51,19.53,19.5,19.53,44500.0,15.8293,15.8455,15.8212,15.8455,44500.0
2011-07-19 10:10:00,19.52,19.52,19.5,19.52,76000.0,15.8374,15.8374,15.8212,15.8374,76000.0
2011-07-19 10:15:00,19.52,19.54,19.52,19.53,20000.0,15.8374,15.8536,15.8374,15.8455,20000.0
2011-07-19 10:20:00,19.53,19.53,19.52,19.53,18500.0,15.8455,15.8455,15.8374,15.8455,18500.0
2011-07-19 10:25:00,19.52,19.53,19.51,19.51,20000.0,15.8374,15.8455,15.8293,15.8293,20000.0
2011-07-19 10:30:00,19.51,19.53,19.51,19.52,41500.0,15.8293,15.8455,15.8293,15.8374,41500.0
2011-07-19 10:35:00,19.52,19.52,19.51,19.52,45000.0,15.8374,15.8374,15.8293,15.8374,45000.0
2011-07-19 10:40:00,19.51,19.52,19.51,19.51,49500.0,15.8293,15.8374,15.8293,15.8293,49500.0
2011-07-19 10:45:00,19.51,19.52,19.51,19.52,14500.0,15.8293,15.8374,15.8293,15.8374,14500.0
2011-07-19 10:50:00,19.52,19.53,19.51,19.52,19000.0,15.8374,15.8455,15.8293,15.8374,19000.0
2011-07-19 10:55:00,19.52,19.52,19.51,19.51,18000.0,15.8374,15.8374,15.8293,15.8293,18000.0
2011-07-19 11:00:00,19.51,19.51,19.5,19.51,23500.0,15.8293,15.8293,15.8212,15.8293,23500.0
2011-07-19 11:05:00,19.51,19.51,19.49,19.5,29000.0,15.8293,15.8293,15.8131,15.8212,29000.0
2011-07-19 11:10:00,19.49,19.5,19.49,19.5,31500.0,15.8131,15.8212,15.8131,15.8212,31500.0
2011-07-19 11:15:00,19.5,19.51,19.49,19.49,23500.0,15.8212,15.8293,15.8131,15.8131,23500.0
2011-07-19 11:20:00,19.49,19.5,19.49,19.5,40000.0,15.8131,15.8212,15.8131,15.8212,40000.0
2011-07-19 11:25:00,19.5,19.51,19.5,19.51,13500.0,15.8212,15.8293,15.8212,15.8293,13500.0
2011-07-19 11:30:00,19.51,19.51,19.5,19.51,20500.0,15.8293,15.8293,15.8212,15.8293,20500.0
2011-07-19 11:35:00,19.51,19.51,19.47,19.47,75500.0,15.8293,15.8293,15.7968,15.7968,75500.0
2011-07-19 11:40:00,19.46,19.46,19.45,19.46,33500.0,15.7887,15.7887,15.7806,15.7887,33500.0
2011-07-19 11:45:00,19.46,19.47,19.46,19.46,63500.0,15.7887,15.7968,15.7887,15.7887,63500.0
2011-07-19 11:50:00,19.47,19.48,19.47,19.48,26000.0,15.7968,15.8049,15.7968,15.8049,26000.0
2011-07-19 11:55:00,19.48,19.49,19.47,19.48,17500.0,15.8049,15.8131,15.7968,15.8049,17500.0
2011-07-19 12:00:00,19.48,19.49,19.47,19.48,68500.0,15.8049,15.8131,15.7968,15.8049,68500.0
2011-07-19 12:05:00,19.48,19.48,19.47,19.47,30500.0,15.8049,15.8049,15.7968,15.7968,30500.0
2011-07-19 12:10:00,19.47,19.48,19.47,19.48,18000.0,15.7968,15.8049,15.7968,15.8049,18000.0
2011-07-19 12:15:00,19.48,19.49,19.47,19.48,65000.0,15.8049,15.8131,15.7968,15.8049,65000.0
2011-07-19 12:20:00,19.48,19.48,19.46,19.47,18000.0,15.8049,15.8049,15.7887,15.7968,18000.0
2011-07-19 12:25:00,19.47,19.47,19.45,19.46,8000.0,15.7968,15.7968,15.7806,15.7887,8000.0
2011-07-19 12:30:00,19.46,19.49,19.46,19.49,31500.0,15.7887,15.8131,15.7887,15.8131,31500.0
2011-07-19 12:35:00,19.49,19.5,19.48,19.48,13000.0,15.8131,15.8212,15.8049,15.8049,13000.0
2011-07-19 12:40:00,19.48,19.48,19.44,19.46,49500.0,15.8049,15.8049,15.7725,15.7887,49500.0
2011-07-19 12:45:00,19.46,19.46,19.45,19.45,12500.0,15.7887,15.7887,15.7806,15.7806,12500.0
2011-07-19 12:50:00,19.44,19.46,19.44,19.46,25500.0,15.7725,15.7887,15.7725,15.7887,25500.0
2011-07-19 12:55:00,19.46,19.46,19.46,19.46,12000.0,15.7887,15.7887,15.7887,15.7887,12000.0
2011-07-19 13:00:00,19.46,19.46,19.45,19.45,10500.0,15.7887,15.7887,15.7806,15.7806,10500.0
2011-07-19 13:05:00,19.45,19.46,19.45,19.45,48000.0,15.7806,15.7887,15.7806,15.7806,48000.0
2011-07-19 13:10:00,19.45,19.45,19.43,19.45,27000.0,15.7806,15.7806,15.7644,15.7806,27000.0
2011-07-19 13:15:00,19.45,19.47,19.45,19.47,13500.0,15.7806,15.7968,15.7806,15.7968,13500.0
2011-07-19 13:20:00,19.47,19.48,19.46,19.47,11000.0,15.7968,15.8049,15.7887,15.7968,11000.0
2011-07-19 13:25:00,19.47,19.49,19.47,19.49,27500.0,15.7968,15.8131,15.7968,15.8131,27500.0
2011-07-19 13:30:00,19.49,19.51,19.48,19.49,39500.0,15.8131,15.8293,15.8049,15.8131,39500.0
2011-07-19 13:35:00,19.48,19.53,19.48,19.52,114000.0,15.8049,15.8455,15.8049,15.8374,114000.0
2011-07-19 13:40:00,19.52,19.57,19.51,19.57,90500.0,15.8374,15.878,15.8293,15.878,90500.0
2011-07-19 13:45:00,19.57,19.57,19.53,19.54,356500.0,15.878,15.878,15.8455,15.8536,356500.0
2011-07-19 13:50:00,19.54,19.54,19.54,19.54,24500.0,15.8536,15.8536,15.8536,15.8536,24500.0
2011-07-19 13:55:00,19.54,19.55,19.53,19.54,77000.0,15.8536,15.8617,15.8455,15.8536,77000.0
2011-07-19 14:00:00,19.55,19.55,19.53,19.53,28000.0,15.8617,15.8617,15.8455,15.8455,28000.0
2011-07-19 14:05:00,19.54,19.54,19.53,19.54,25500.0,15.8536,15.8536,15.8455,15.8536,25500.0
2011-07-19 14:10:00,19.54,19.55,19.53,19.54,68000.0,15.8536,15.8617,15.8455,15.8536,68000.0
2011-07-19 14:15:00,19.54,19.55,19.53,19.53,34500.0,15.8536,15.8617,15.8455,15.8455,34500.0
2011-07-19 14:20:00,19.53,19.54,19.53,19.53,27500.0,15.8455,15.8536,15.8455,15.8455,27500.0
2011-07-19 14:25:00,19.53,19.55,19.53,19.55,28000.0,15.8455,15.8617,15.8455,15.8617,28000.0
2011-07-19 14:30:00,19.55,19.55,19.54,19.55,25000.0,15.8617,15.8617,15.8536,15.8617,25000.0
2011-07-19 14:35:00,19.54,19.55,19.54,19.55,27500.0,15.8536,15.8617,15.8536,15.8617,27500.0
2011-07-19 14:40:00,19.55,19.56,19.55,19.56,65000.0,15.8617,15.8699,15.8617,15.8699,65000.0
2011-07-19 14:45:00,19.57,19.59,19.56,19.58,55000.0,15.878,15.8942,15.8699,15.8861,55000.0
2011-07-19 14:50:00,19.58,19.6,19.58,19.59,42500.0,15.8861,15.9023,15.8861,15.8942,42500.0
2011-07-19 14:55:00,19.59,19.6,19.59,19.6,55500.0,15.8942,15.9023,15.8942,15.9023,55500.0
2011-07-19 15:00:00,19.6,19.61,19.59,19.61,62000.0,15.9023,15.9104,15.8942,15.9104,62000.0
2011-07-19 15:05:00,19.61,19.62,19.61,19.62,135000.0,15.9104,15.9185,15.9104,15.9185,135000.0
2011-07-19 15:10:00,19.62,19.62,19.61,19.62,57000.0,15.9185,15.9185,15.9104,15.9185,57000.0
2011-07-19 15:15:00,19.63,19.63,19.62,19.62,37000.0,15.9266,15.9266,15.9185,15.9185,37000.0
2011-07-19 15:20:00,19.62,19.62,19.61,19.62,34000.0,15.9185,15.9185,15.9104,15.9185,34000.0
2011-07-19 15:25:00,19.62,19.62,19.6,19.61,27500.0,15.9185,15.9185,15.9023,15.9104,27500.0
2011-07-19 15:30:00,19.6,19.61,19.6,19.61,32500.0,15.9023,15.9104,15.9023,15.9104,32500.0
2011-07-19 15:35:00,19.61,19.62,19.6,19.61,18000.0,15.9104,15.9185,15.9023,15.9104,18000.0
2011-07-19 15:40:00,19.61,19.62,19.61,19.61,39500.0,15.9104,15.9185,15.9104,15.9104,39500.0
2011-07-19 15:45:00,19.61,19.62,19.61,19.61,65000.0,15.9104,15.9185,15.9104,15.9104,65000.0
2011-07-19 15:50:00,19.61,19.62,19.61,19.61,56500.0,15.9104,15.9185,15.9104,15.9104,56500.0
2011-07-19 15:55:00,19.61,19.62,19.61,19.62,135000.0,15.9104,15.9185,15.9104,15.9185,135000.0
2011-07-20 09:30:00,19.63,19.64,19.58,19.59,164500.0,15.9266,15.9348,15.8861,15.8942,164500.0
2011-07-20 09:35:00,19.59,19.6,19.56,19.59,173000.0,15.8942,15.9023,15.8699,15.8942,173000.0
2011-07-20 09:40:00,19.58,19.58,19.54,19.55,38500.0,15.8861,15.8861,15.8536,15.8617,38500.0
2011-07-20 09:45:00,19.54,19.56,19.54,19.54,109000.0,15.8536,15.8699,15.8536,15.8536,109000.0
2011-07-20 09:50:00,19.55,19.55,19.52,19.52,49500.0,15.8617,15.8617,15.8374,15.8374,49500.0
2011-07-20 09:55:00,19.52,19.54,19.52,19.54,14500.0,15.8374,15.8536,15.8374,15.8536,14500.0
2011-07-20 10:00:00,19.53,19.56,19.5,19.54,386500.0,15.8455,15.8699,15.8212,15.8536,386500.0
2011-07-20 10:05:00,19.53,19.55,19.53,19.54,62500.0,15.8455,15.8617,15.8455,15.8536,62500.0
2011-07-20 10:10:00,19.54,19.56,19.53,19.53,367000.0,15.8536,15.8699,15.8455,15.8455,367000.0
2011-07-20 10:15:00,19.54,19.54,19.49,19.51,84000.0,15.8536,15.8536,15.8131,15.8293,84000.0
2011-07-20 10:20:00,19.51,19.52,19.51,19.52,30000.0,15.8293,15.8374,15.8293,15.8374,30000.0
2011-07-20 10:25:00,19.51,19.54,19.5,19.53,25000.0,15.8293,15.8536,15.8212,15.8455,25000.0
2011-07-20 10:30:00,19.53,19.56,19.52,19.56,48000.0,15.8455,15.8699,15.8374,15.8699,48000.0
2011-07-20 10:35:00,19.56,19.57,19.56,19.56,23500.0,15.8699,15.878,15.8699,15.8699,23500.0
2011-07-20 10:40:00,19.56,19.57,19.56,19.57,17000.0,15.8699,15.878,15.8699,15.878,17000.0
2011-07-20 10:45:00,19.57,19.57,19.55,19.55,14000.0,15.878,15.878,15.8617,15.8617,14000.0
2011-07-20 10:50:00,19.55,19.55,19.54,19.55,12000.0,15.8617,15.8617,15.8536,15.8617,12000.0
2011-07-20 10:55:00,19.55,19.56,19.55,19.56,12500.0,15.8617,15.8699,15.8617,15.8699,12500.0
2011-07-20 11:00:00,19.56,19.57,19.56,19.56,23000.0,15.8699,15.878,15.8699,15.8699,23000.0
2011-07-20 11:05:00,19.56,19.58,19.56,19.57,23000.0,15.8699,15.8861,15.8699,15.878,23000.0
2011-07-20 11:10:00,19.57,19.58,19.57,19.57,35000.0,15.878,15.8861,15.878,15.878,35000.0
2011-07-20 11:15:00,19.57,19.57,19.56,19.57,10000.0,15.878,15.878,15.8699,15.878,10000.0
2011-07-20 11:20:00,19.57,19.58,19.56,19.57,19500.0,15.878,15.8861,15.8699,15.878,19500.0
2011-07-20 11:25:00,19.57,19.57,19.55,19.56,21500.0,15.878,15.878,15.8617,15.8699,21500.0
2011-07-20 11:30:00,19.55,19.56,19.54,19.55,26000.0,15.8617,15.8699,15.8536,15.8617,26000.0
2011-07-20 11:35:00,19.55,19.56,19.55,19.55,15500.0,15.8617,15.8699,15.8617,15.8617,15500.0
2011-07-20 11:40:00,19.55,19.56,19.55,19.55,17000.0,15.8617,15.8699,15.8617,15.8617,17000.0
2011-07-20 11:45:00,19.55,19.55,19.52,19.52,25500.0,15.8617,15.8617,15.8374,15.8374,25500.0
2011-07-20 11:50:00,19.52,19.53,19.52,19.53,12500.0,15.8374,15.8455,15.8374,15.8455,12500.0
2011-07-20 11:55:00,19.53,19.53,19.52,19.52,35000.0,15.8455,15.8455,15.8374,15.8374,35000.0
2011-07-20 12:00:00,19.52,19.53,19.52,19.53,17000.0,15.8374,15.8455,15.8374,15.8455,17000.0
2011-07-20 12:05:00,19.53,19.53,19.52,19.53,11000.0,15.8455,15.8455,15.8374,15.8455,11000.0
2011-07-20 12:10:00,19.53,19.54,19.52,19.54,13000.0,15.8455,15.8536,15.8374,15.8536,13000.0
2011-07-20 12:15:00,19.54,19.54,19.52,19.53,11500.0,15.8536,15.8536,15.8374,15.8455,11500.0
2011-07-20 12:20:00,19.53,19.53,19.51,19.52,17500.0,15.8455,15.8455,15.8293,15.8374,17500.0
2011-07-20 12:25:00,19.53,19.53,19.52,19.53,10500.0,15.8455,15.8455,15.8374,15.8455,10500.0
2011-07-20 12:30:00,19.53,19.53,19.52,19.52,22500.0,15.8455,15.8455,15.8374,15.8374,22500.0
2011-07-20 12:35:00,19.52,19.53,19.52,19.52,20500.0,15.8374,15.8455,15.8374,15.8374,20500.0
2011-07-20 12:40:00,19.51,19.52,19.51,19.51,15500.0,15.8293,15.8374,15.8293,15.8293,15500.0
2011-07-20 12:45:00,19.51,19.53,19.51,19.53,23500.0,15.8293,15.8455,15.8293,15.8455,23500.0
2011-07-20 12:50:00,19.53,19.54,19.53,19.54,13500.0,15.8455,15.8536,15.8455,15.8536,13500.0
2011-07-20 12:55:00,19.54,19.54,19.53,19.54,5500.0,15.8536,15.8536,15.8455,15.8536,5500.0
2011-07-20 13:00:00,19.54,19.55,19.53,19.55,13000.0,15.8536,15.8617,15.8455,15.8617,13000.0
2011-07-20 13:05:00,19.55,19.55,19.54,19.54,23500.0,15.8617,15.8617,15.8536,15.8536,23500.0
2011-07-20 13:10:00,19.55,19.55,19.54,19.54,10000.0,15.8617,15.8617,15.8536,15.8536,10000.0
2011-07-20 13:15:00,19.54,19.55,19.54,19.55,13500.0,15.8536,15.8617,15.8536,15.8617,13500.0
2011-07-20 13:20:00,19.55,19.56,19.55,19.56,8000.0,15.8617,15.8699,15.8617,15.8699,8000.0
2011-07-20 13:25:00,19.56,19.57,19.55,19.57,11000.0,15.8699,15.878,15.8617,15.878,11000.0
2011-07-20 13:30:00,19.57,19.58,19.56,19.56,13000.0,15.878,15.8861,15.8699,15.8699,13000.0
2011-07-20 13:35:00,19.56,19.59,19.56,19.58,61000.0,15.8699,15.8942,15.8699,15.8861,61000.0
2011-07-20 13:40:00,19.58,19.58,19.57,19.58,23500.0,15.8861,15.8861,15.878,15.8861,23500.0
2011-07-20 13:45:00,19.58,19.58,19.57,19.58,23500.0,15.8861,15.8861,15.878,15.8861,23500.0
2011-07-20 13:50:00,19.58,19.59,19.58,19.59,29500.0,15.8861,15.8942,15.8861,15.8942,29500.0
2011-07-20 13:55:00,19.59,19.6,19.59,19.59,16500.0,15.8942,15.9023,15.8942,15.8942,16500.0
2011-07-20 14:00:00,19.6,19.6,19.59,19.6,14500.0,15.9023,15.9023,15.8942,15.9023,14500.0
2011-07-20 14:05:00,19.6,19.6,19.59,19.6,10000.0,15.9023,15.9023,15.8942,15.9023,10000.0
2011-07-20 14:10:00,19.6,19.6,19.59,19.59,46000.0,15.9023,15.9023,15.8942,15.8942,46000.0
2011-07-20 14:15:00,19.59,19.6,19.59,19.59,32000.0,15.8942,15.9023,15.8942,15.8942,32000.0
2011-07-20 14:20:00,19.59,19.6,19.59,19.6,10500.0,15.8942,15.9023,15.8942,15.9023,10500.0
2011-07-20 14:25:00,19.6,19.61,19.6,19.61,20500.0,15.9023,15.9104,15.9023,15.9104,20500.0
2011-07-20 14:30:00,19.61,19.61,19.6,19.61,21000.0,15.9104,15.9104,15.9023,15.9104,21000.0
2011-07-20 14:35:00,19.61,19.62,19.61,19.61,43500.0,15.9104,15.9185,15.9104,15.9104,43500.0
2011-07-20 14:40:00,19.61,19.62,19.61,19.61,29000.0,15.9104,15.9185,15.9104,15.9104,29000.0
2011-07-20 14:45:00,19.61,19.61,19.58,19.58,38500.0,15.9104,15.9104,15.8861,15.8861,38500.0
2011-07-20 14:50:00,19.58,19.59,19.58,19.59,18000.0,15.8861,15.8942,15.8861,15.8942,18000.0
2011-07-20 14:55:00,19.58,19.59,19.58,19.59,31500.0,15.8861,15.8942,15.8861,15.8942,31500.0
2011-07-20 15:00:00,19.59,19.59,19.59,19.59,47000.0,15.8942,15.8942,15.8942,15.8942,47000.0
2011-07-20 15:05:00,19.59,19.6,19.59,19.6,71000.0,15.8942,15.9023,15.8942,15.9023,71000.0
2011-07-20 15:10:00,19.6,19.61,19.6,19.6,42000.0,15.9023,15.9104,15.9023,15.9023,42000.0
2011-07-20 15:15:00,19.6,19.61,19.6,19.6,19500.0,15.9023,15.9104,15.9023,15.9023,19500.0
2011-07-20 15:20:00,19.6,19.6,19.58,19.58,37500.0,15.9023,15.9023,15.8861,15.8861,37500.0
2011-07-20 15:25:00,19.58,19.59,19.58,19.59,47000.0,15.8861,15.8942,15.8861,15.8942,47000.0
2011-07-20 15:30:00,19.58,19.59,19.58,19.59,37500.0,15.8861,15.8942,15.8861,15.8942,37500.0
2011-07-20 15:35:00,19.59,19.6,19.59,19.6,22500.0,15.8942,15.9023,15.8942,15.9023,22500.0
2011-07-20 15:40:00,19.6,19.6,19.6,19.6,30500.0,15.9023,15.9023,15.9023,15.9023,30500.0
2011-07-20 15:45:00,19.59,19.59,19.57,19.57,53000.0,15.8942,15.8942,15.878,15.878,53000.0
2011-07-20 15:50:00,19.57,19.59,19.57,19.59,32000.0,15.878,15.8942,15.878,15.8942,32000.0
2011-07-20 15:55:00,19.59,19.59,19.58,19.59,109500.0,15.8942,15.8942,15.8861,15.8942,109500.0
2011-07-21 09:30:00,19.66,19.67,19.64,19.64,74000.0,15.951,15.9591,15.9348,15.9348,74000.0
2011-07-21 09:35:00,19.64,19.65,19.61,19.64,82000.0,15.9348,15.9429,15.9104,15.9348,82000.0
2011-07-21 09:40:00,19.64,19.68,19.63,19.68,74500.0,15.9348,15.9672,15.9266,15.9672,74500.0
2011-07-21 09:45:00,19.68,19.74,19.67,19.73,219500.0,15.9672,16.0159,15.9591,16.0078,219500.0
2011-07-21 09:50:00,19.73,19.75,19.73,19.74,85500.0,16.0078,16.024,16.0078,16.0159,85500.0
2011-07-21 09:55:00,19.73,19.74,19.7,19.72,74500.0,16.0078,16.0159,15.9834,15.9997,74500.0
2011-07-21 10:00:00,19.71,19.77,19.69,19.77,340000.0,15.9916,16.0402,15.9753,16.0402,340000.0
2011-07-21 10:05:00,19.78,19.8,19.78,19.79,89500.0,16.0483,16.0646,16.0483,16.0565,89500.0
2011-07-21 10:10:00,19.78,19.8,19.78,19.79,87500.0,16.0483,16.0646,16.0483,16.0565,87500.0
2011-07-21 10:15:00,19.79,19.8,19.77,19.78,50000.0,16.0565,16.0646,16.0402,16.0483,50000.0
2011-07-21 10:20:00,19.79,19.81,19.78,19.8,92500.0,16.0565,16.0727,16.0483,16.0646,92500.0
2011-07-21 10:25:00,19.8,19.84,19.8,19.84,159000.0,16.0646,16.097,16.0646,16.097,159000.0
2011-07-21 10:30:00,19.84,19.85,19.83,19.84,60500.0,16.097,16.1051,16.0889,16.097,60500.0
2011-07-21 10:35:00,19.84,19.85,19.82,19.83,131000.0,16.097,16.1051,16.0808,16.0889,131000.0
2011-07-21 10:40:00,19.84,19.84,19.83,19.83,83000.0,16.097,16.097,16.0889,16.0889,83000.0
2011-07-21 10:45:00,19.83,19.84,19.82,19.82,33500.0,16.0889,16.097,16.0808,16.0808,33500.0
2011-07-21 10:50:00,19.82,19.84,19.82,19.83,31000.0,16.0808,16.097,16.0808,16.0889,31000.0
2011-07-21 10:55:00,19.83,19.83,19.81,19.81,32500.0,16.0889,16.0889,16.0727,16.0727,32500.0
2011-07-21 11:00:00,19.81,19.82,19.81,19.81,40000.0,16.0727,16.0808,16.0727,16.0727,40000.0
2011-07-21 11:05:00,19.81,19.82,19.8,19.8,37500.0,16.0727,16.0808,16.0646,16.0646,37500.0
2011-07-21 11:10:00,19.8,19.82,19.8,19.81,7000.0,16.0646,16.0808,16.0646,16.0727,7000.0
2011-07-21 11:15:00,19.81,19.81,19.81,19.81,28000.0,16.0727,16.0727,16.0727,16.0727,28000.0
2011-07-21 11:20:00,19.8,19.8,19.78,19.79,23000.0,16.0646,16.0646,16.0483,16.0565,23000.0
2011-07-21 11:25:00,19.79,19.79,19.76,19.77,101500.0,16.0565,16.0565,16.0321,16.0402,101500.0
2011-07-21 11:30:00,19.77,19.77,19.75,19.76,11500.0,16.0402,16.0402,16.024,16.0321,11500.0
2011-07-21 11:35:00,19.76,19.77,19.76,19.77,15000.0,16.0321,16.0402,16.0321,16.0402,15000.0
2011-07-21 11:40:00,19.76,19.76,19.73,19.73,22500.0,16.0321,16.0321,16.0078,16.0078,22500.0
2011-07-21 11:45:00,19.73,19.74,19.72,19.72,35500.0,16.0078,16.0159,15.9997,15.9997,35500.0
2011-07-21 11:50:00,19.72,19.73,19.72,19.72,119000.0,15.9997,16.0078,15.9997,15.9997,119000.0
2011-07-21 11:55:00,19.72,19.75,19.72,19.74,55500.0,15.9997,16.024,15.9997,16.0159,55500.0
2011-07-21 12:00:00,19.74,19.76,19.74,19.75,22000.0,16.0159,16.0321,16.0159,16.024,22000.0
2011-07-21 12:05:00,19.75,19.75,19.74,19.75,12000.0,16.024,16.024,16.0159,16.024,12000.0
2011-07-21 12:10:00,19.75,19.75,19.74,19.75,19500.0,16.024,16.024,16.0159,16.024,19500.0
2011-07-21 12:15:00,19.75,19.75,19.73,19.73,20500.0,16.024,16.024,16.0078,16.0078,20500.0
2011-07-21 12:20:00,19.73,19.74,19.73,19.73,27000.0,16.0078,16.0159,16.0078,16.0078,27000.0
2011-07-21 12:25:00,19.73,19.74,19.73,19.74,12500.0,16.0078,16.0159,16.0078,16.0159,12500.0
2011-07-21 12:30:00,19.74,19.75,19.74,19.74,70500.0,16.0159,16.024,16.0159,16.0159,70500.0
2011-07-21 12:35:00,19.74,19.77,19.74,19.76,97000.0,16.0159,16.0402,16.0159,16.0321,97000.0
2011-07-21 12:40:00,19.76,19.8,19.76,19.8,135500.0,16.0321,16.0646,16.0321,16.0646,135500.0
2011-07-21 12:45:00,19.81,19.82,19.78,19.8,104000.0,16.0727,16.0808,16.0483,16.0646,104000.0
2011-07-21 12:50:00,19.8,19.8,19.74,19.75,273500.0,16.0646,16.0646,16.0159,16.024,273500.0
2011-07-21 12:55:00,19.75,19.78,19.75,19.78,49000.0,16.024,16.0483,16.024,16.0483,49000.0
2011-07-21 13:00:00,19.78,19.79,19.77,19.79,63000.0,16.0483,16.0565,16.0402,16.0565,63000.0
2011-07-21 13:05:00,19.78,19.78,19.76,19.77,50500.0,16.0483,16.0483,16.0321,16.0402,50500.0
2011-07-21 13:10:00,19.77,19.77,19.76,19.77,25000.0,16.0402,16.0402,16.0321,16.0402,25000.0
2011-07-21 13:15:00,19.78,19.79,19.77,19.79,26500.0,16.0483,16.0565,16.0402,16.0565,26500.0
2011-07-21 13:20:00,19.79,19.79,19.78,19.78,42000.0,16.0565,16.0565,16.0483,16.0483,42000.0
2011-07-21 13:25:00,19.78,19.8,19.78,19.8,31000.0,16.0483,16.0646,16.0483,16.0646,31000.0
2011-07-21 13:30:00,19.8,19.8,19.78,19.79,13500.0,16.0646,16.0646,16.0483,16.0565,13500.0
2011-07-21 13:35:00,19.78,19.8,19.78,19.8,31000.0,16.0483,16.0646,16.0483,16.0646,31000.0
2011-07-21 13:40:00,19.79,19.8,19.78,19.78,38500.0,16.0565,16.0646,16.0483,16.0483,38500.0
2011-07-21 13:45:00,19.78,19.78,19.77,19.78,18500.0,16.0483,16.0483,16.0402,16.0483,18500.0
2011-07-21 13:50:00,19.78,19.78,19.77,19.78,33000.0,16.0483,16.0483,16.0402,16.0483,33000.0
2011-07-21 13:55:00,19.78,19.78,19.77,19.78,21000.0,16.0483,16.0483,16.0402,16.0483,21000.0
2011-07-21 14:00:00,19.79,19.79,19.79,19.79,69000.0,16.0565,16.0565,16.0565,16.0565,69000.0
2011-07-21 14:05:00,19.79,19.79,19.77,19.78,16000.0,16.0565,16.0565,16.0402,16.0483,16000.0
2011-07-21 14:10:00,19.78,19.79,19.77,19.78,22000.0,16.0483,16.0565,16.0402,16.0483,22000.0
2011-07-21 14:15:00,19.78,19.78,19.76,19.76,23500.0,16.0483,16.0483,16.0321,16.0321,23500.0
2011-07-21 14:20:00,19.76,19.77,19.76,19.76,18000.0,16.0321,16.0402,16.0321,16.0321,18000.0
2011-07-21 14:25:00,19.76,19.78,19.76,19.78,69500.0,16.0321,16.0483,16.0321,16.0483,69500.0
2011-07-21 14:30:00,19.78,19.78,19.77,19.78,59500.0,16.0483,16.0483,16.0402,16.0483,59500.0
2011-07-21 14:35:00,19.78,19.79,19.78,19.78,34000.0,16.0483,16.0565,16.0483,16.0483,34000.0
2011-07-21 14:40:00,19.78,19.79,19.78,19.79,15000.0,16.0483,16.0565,16.0483,16.0565,15000.0
2011-07-21 14:45:00,19.79,19.79,19.78,19.78,30000.0,16.0565,16.0565,16.0483,16.0483,30000.0
2011-07-21 14:50:00,19.78,19.78,19.77,19.78,33500.0,16.0483,16.0483,16.0402,16.0483,33500.0
2011-07-21 14:55:00,19.78,19.79,19.78,19.79,53000.0,16.0483,16.0565,16.0483,16.0565,53000.0
2011-07-21 15:00:00,19.79,19.79,19.77,19.77,35500.0,16.0565,16.0565,16.0402,16.0402,35500.0
2011-07-21 15:05:00,19.77,19.79,19.76,19.76,117500.0,16.0402,16.0565,16.0321,16.0321,117500.0
2011-07-21 15:10:00,19.76,19.77,19.76,19.76,40000.0,16.0321,16.0402,16.0321,16.0321,40000.0
2011-07-21 15:15:00,19.77,19.79,19.77,19.79,91500.0,16.0402,16.0565,16.0402,16.0565,91500.0
2011-07-21 15:20:00,19.79,19.79,19.77,19.79,84500.0,16.0565,16.0565,16.0402,16.0565,84500.0
2011-07-21 15:25:00,19.78,19.79,19.78,19.78,54000.0,16.0483,16.0565,16.0483,16.0483,54000.0
2011-07-21 15:30:00,19.78,19.78,19.77,19.78,41500.0,16.0483,16.0483,16.0402,16.0483,41500.0
2011-07-21 15:35:00,19.77,19.78,19.75,19.76,43500.0,16.0402,16.0483,16.024,16.0321,43500.0
2011-07-21 15:40:00,19.76,19.77,19.76,19.76,77500.0,16.0321,16.0402,16.0321,16.0321,77500.0
2011-07-21 15:45:00,19.77,19.78,19.76,19.76,88500.0,16.0402,16.0483,16.0321,16.0321,88500.0
2011-07-21 15:50:00,19.77,19.78,19.76,19.76,96000.0,16.0402,16.0483,16.0321,16.0321,96000.0
2011-07-21 15:55:00,19.76,19.78,19.76,19.77,116000.0,16.0321,16.0483,16.0321,16.0402,116000.0
2011-07-22 09:30:00,19.74,19.76,19.72,19.76,99000.0,16.0159,16.0321,15.9997,16.0321,99000.0
2011-07-22 09:35:00,19.77,19.79,19.76,19.77,30500.0,16.0402,16.0565,16.0321,16.0402,30500.0
2011-07-22 09:40:00,19.75,19.76,19.73,19.74,58500.0,16.024,16.0321,16.0078,16.0159,58500.0
2011-07-22 09:45:00,19.74,19.75,19.71,19.74,56500.0,16.0159,16.024,15.9916,16.0159,56500.0
2011-07-22 09:50:00,19.74,19.74,19.7,19.72,54000.0,16.0159,16.0159,15.9834,15.9997,54000.0
2011-07-22 09:55:00,19.72,19.74,19.71,19.72,72500.0,15.9997,16.0159,15.9916,15.9997,72500.0
2011-07-22 10:00:00,19.71,19.73,19.7,19.73,57000.0,15.9916,16.0078,15.9834,16.0078,57000.0
2011-07-22 10:05:00,19.73,19.75,19.73,19.73,25000.0,16.0078,16.024,16.0078,16.0078,25000.0
2011-07-22 10:10:00,19.73,19.75,19.73,19.74,19000.0,16.0078,16.024,16.0078,16.0159,19000.0
2011-07-22 10:15:00,19.74,19.74,19.7,19.72,48000.0,16.0159,16.0159,15.9834,15.9997,48000.0
2011-07-22 10:20:00,19.72,19.73,19.67,19.68,61500.0,15.9997,16.0078,15.9591,15.9672,61500.0
2011-07-22 10:25:00,19.68,19.71,19.68,19.7,53500.0,15.9672,15.9916,15.9672,15.9834,53500.0
2011-07-22 10:30:00,19.71,19.72,19.7,19.72,21000.0,15.9916,15.9997,15.9834,15.9997,21000.0
2011-07-22 10:35:00,19.71,19.73,19.71,19.73,54500.0,15.9916,16.0078,15.9916,16.0078,54500.0
2011-07-22 10:40:00,19.73,19.74,19.72,19.73,50500.0,16.0078,16.0159,15.9997,16.0078,50500.0
2011-07-22 10:45:00,19.73,19.74,19.73,19.74,50000.0,16.0078,16.0159,16.0078,16.0159,50000.0
2011-07-22 10:50:00,19.74,19.74,19.73,19.74,62500.0,16.0159,16.0159,16.0078,16.0159,62500.0
2011-07-22 10:55:00,19.74,19.76,19.73,19.76,61000.0,16.0159,16.0321,16.0078,16.0321,61000.0
2011-07-22 11:00:00,19.76,19.77,19.75,19.76,36500.0,16.0321,16.0402,16.024,16.0321,36500.0
2011-07-22 11:05:00,19.76,19.77,19.76,19.76,36500.0,16.0321,16.0402,16.0321,16.0321,36500.0
2011-07-22 11:10:00,19.76,19.77,19.76,19.77,25500.0,16.0321,16.0402,16.0321,16.0402,25500.0
2011-07-22 11:15:00,19.76,19.78,19.76,19.77,23000.0,16.0321,16.0483,16.0321,16.0402,23000.0
2011-07-22 11:20:00,19.78,19.78,19.76,19.77,71000.0,16.0483,16.0483,16.0321,16.0402,71000.0
2011-07-22 11:25:00,19.77,19.77,19.76,19.76,19000.0,16.0402,16.0402,16.0321,16.0321,19000.0
2011-07-22 11:30:00,19.77,19.78,19.76,19.77,7500.0,16.0402,16.0483,16.0321,16.0402,7500.0
2011-07-22 11:35:00,19.77,19.8,19.76,19.8,49000.0,16.0402,16.0646,16.0321,16.0646,49000.0
2011-07-22 11:40:00,19.8,19.8,19.78,19.8,43000.0,16.0646,16.0646,16.0483,16.0646,43000.0
2011-07-22 11:45:00,19.8,19.8,19.79,19.79,76000.0,16.0646,16.0646,16.0565,16.0565,76000.0
2011-07-22 11:50:00,19.8,19.8,19.79,19.79,541000.0,16.0646,16.0646,16.0565,16.0565,541000.0
2011-07-22 11:55:00,19.79,19.8,19.79,19.79,40000.0,16.0565,16.0646,16.0565,16.0565,40000.0
2011-07-22 12:00:00,19.79,19.79,19.78,19.79,9500.0,16.0565,16.0565,16.0483,16.0565,9500.0
2011-07-22 12:05:00,19.79,19.82,19.79,19.82,32500.0,16.0565,16.0808,16.0565,16.0808,32500.0
2011-07-22 12:10:00,19.82,19.83,19.81,19.83,67000.0,16.0808,16.0889,16.0727,16.0889,67000.0
2011-07-22 12:15:00,19.83,19.83,19.81,19.81,51000.0,16.0889,16.0889,16.0727,16.0727,51000.0
2011-07-22 12:20:00,19.81,19.82,19.81,19.81,66000.0,16.0727,16.0808,16.0727,16.0727,66000.0
2011-07-22 12:25:00,19.81,19.82,19.81,19.81,28000.0,16.0727,16.0808,16.0727,16.0727,28000.0
2011-07-22 12:30:00,19.81,19.82,19.81,19.82,25000.0,16.0727,16.0808,16.0727,16.0808,25000.0
2011-07-22 12:35:00,19.82,19.82,19.8,19.81,37000.0,16.0808,16.0808,16.0646,16.0727,37000.0
2011-07-22 12:40:00,19.81,19.81,19.81,19.81,35500.0,16.0727,16.0727,16.0727,16.0727,35500.0
2011-07-22 12:45:00,19.81,19.82,19.81,19.81,45000.0,16.0727,16.0808,16.0727,16.0727,45000.0
2011-07-22 12:50:00,19.81,19.82,19.81,19.82,6000.0,16.0727,16.0808,16.0727,16.0808,6000.0
2011-07-22 12:55:00,19.82,19.84,19.82,19.83,59000.0,16.0808,16.097,16.0808,16.0889,59000.0
2011-07-22 13:00:00,19.83,19.83,19.82,19.82,52500.0,16.0889,16.0889,16.0808,16.0808,52500.0
2011-07-22 13:05:00,19.82,19.83,19.82,19.82,6500.0,16.0808,16.0889,16.0808,16.0808,6500.0
2011-07-22 13:10:00,19.82,19.82,19.81,19.82,14000.0,16.0808,16.0808,16.0727,16.0808,14000.0
2011-07-22 13:15:00,19.82,19.82,19.82,19.82,9000.0,16.0808,16.0808,16.0808,16.0808,9000.0
2011-07-22 13:20:00,19.82,19.82,19.81,19.82,16500.0,16.0808,16.0808,16.0727,16.0808,16500.0
2011-07-22 13:25:00,19.82,19.82,19.81,19.82,6500.0,16.0808,16.0808,16.0727,16.0808,6500.0
2011-07-22 13:30:00,19.82,19.82,19.82,19.82,12500.0,16.0808,16.0808,16.0808,16.0808,12500.0
2011-07-22 13:35:00,19.82,19.82,19.81,19.82,14000.0,16.0808,16.0808,16.0727,16.0808,14000.0
2011-07-22 13:40:00,19.82,19.82,19.82,19.82,17000.0,16.0808,16.0808,16.0808,16.0808,17000.0
2011-07-22 13:45:00,19.82,19.82,19.81,19.82,10500.0,16.0808,16.0808,16.0727,16.0808,10500.0
2011-07-22 13:50:00,19.82,19.82,19.82,19.82,8000.0,16.0808,16.0808,16.0808,16.0808,8000.0
2011-07-22 13:55:00,19.82,19.83,19.82,19.83,19500.0,16.0808,16.0889,16.0808,16.0889,19500.0
2011-07-22 14:00:00,19.83,19.83,19.82,19.82,8000.0,16.0889,16.0889,16.0808,16.0808,8000.0
2011-07-22 14:05:00,19.82,19.83,19.81,19.83,25000.0,16.0808,16.0889,16.0727,16.0889,25000.0
2011-07-22 14:10:00,19.83,19.83,19.83,19.83,9000.0,16.0889,16.0889,16.0889,16.0889,9000.0
2011-07-22 14:15:00,19.83,19.83,19.83,19.83,5500.0,16.0889,16.0889,16.0889,16.0889,5500.0
2011-07-22 14:20:00,19.83,19.83,19.83,19.83,20000.0,16.0889,16.0889,16.0889,16.0889,20000.0
2011-07-22 14:25:00,19.83,19.83,19.83,19.83,4500.0,16.0889,16.0889,16.0889,16.0889,4500.0
2011-07-22 14:30:00,19.83,19.83,19.83,19.83,17500.0,16.0889,16.0889,16.0889,16.0889,17500.0
2011-07-22 14:35:00,19.83,19.83,19.82,19.83,8000.0,16.0889,16.0889,16.0808,16.0889,8000.0
2011-07-22 14:40:00,19.83,19.83,19.83,19.83,25000.0,16.0889,16.0889,16.0889,16.0889,25000.0
2011-07-22 14:45:00,19.83,19.83,19.82,19.83,11000.0,16.0889,16.0889,16.0808,16.0889,11000.0
2011-07-22 14:50:00,19.83,19.83,19.83,19.83,6000.0,16.0889,16.0889,16.0889,16.0889,6000.0
2011-07-22 14:55:00,19.83,19.84,19.83,19.83,16500.0,16.0889,16.097,16.0889,16.0889,16500.0
2011-07-22 15:00:00,19.84,19.85,19.83,19.84,22000.0,16.097,16.1051,16.0889,16.097,22000.0
2011-07-22 15:05:00,19.84,19.84,19.84,19.84,37500.0,16.097,16.097,16.097,16.097,37500.0
2011-07-22 15:10:00,19.84,19.84,19.83,19.83,18000.0,16.097,16.097,16.0889,16.0889,18000.0
2011-07-22 15:15:00,19.83,19.84,19.83,19.84,30000.0,16.0889,16.097,16.0889,16.097,30000.0
2011-07-22 15:20:00,19.84,19.84,19.83,19.83,29000.0,16.097,16.097,16.0889,16.0889,29000.0
2011-07-22 15:25:00,19.83,19.83,19.82,19.82,21000.0,16.0889,16.0889,16.0808,16.0808,21000.0
2011-07-22 15:30:00,19.83,19.83,19.81,19.82,52500.0,16.0889,16.0889,16.0727,16.0808,52500.0
2011-07-22 15:35:00,19.81,19.82,19.81,19.82,16000.0,16.0727,16.0808,16.0727,16.0808,16000.0
2011-07-22 15:40:00,19.81,19.81,19.8,19.81,18500.0,16.0727,16.0727,16.0646,16.0727,18500.0
2011-07-22 15:45:00,19.81,19.82,19.81,19.82,37000.0,16.0727,16.0808,16.0727,16.0808,37000.0
2011-07-22 15:50:00,19.81,19.82,19.81,19.81,43000.0,16.0727,16.0808,16.0727,16.0727,43000.0
2011-07-22 15:55:00,19.81,19.82,19.81,19.81,66000.0,16.0727,16.0808,16.0727,16.0727,66000.0
2011-07-25 09:30:00,19.58,19.6,19.55,19.6,198000.0,15.8861,15.9023,15.8617,15.9023,198000.0
2011-07-25 09:35:00,19.6,19.62,19.6,19.61,40000.0,15.9023,15.9185,15.9023,15.9104,40000.0
2011-07-25 09:40:00,19.62,19.62,19.58,19.62,44500.0,15.9185,15.9185,15.8861,15.9185,44500.0
2011-07-25 09:45:00,19.61,19.66,19.6,19.62,109500.0,15.9104,15.951,15.9023,15.9185,109500.0
2011-07-25 09:50:00,19.63,19.66,19.63,19.64,123500.0,15.9266,15.951,15.9266,15.9348,123500.0
2011-07-25 09:55:00,19.63,19.68,19.63,19.68,76500.0,15.9266,15.9672,15.9266,15.9672,76500.0
2011-07-25 10:00:00,19.68,19.7,19.68,19.7,58000.0,15.9672,15.9834,15.9672,15.9834,58000.0
2011-07-25 10:05:00,19.7,19.72,19.69,19.72,42000.0,15.9834,15.9997,15.9753,15.9997,42000.0
2011-07-25 10:10:00,19.73,19.73,19.71,19.71,60000.0,16.0078,16.0078,15.9916,15.9916,60000.0
2011-07-25 10:15:00,19.72,19.73,19.72,19.73,26000.0,15.9997,16.0078,15.9997,16.0078,26000.0
2011-07-25 10:20:00,19.73,19.77,19.73,19.76,249500.0,16.0078,16.0402,16.0078,16.0321,249500.0
2011-07-25 10:25:00,19.76,19.77,19.75,19.75,494000.0,16.0321,16.0402,16.024,16.024,494000.0
2011-07-25 10:30:00,19.76,19.76,19.73,19.73,97000.0,16.0321,16.0321,16.0078,16.0078,97000.0
2011-07-25 10:35:00,19.72,19.74,19.71,19.72,45000.0,15.9997,16.0159,15.9916,15.9997,45000.0
2011-07-25 10:40:00,19.72,19.77,19.72,19.74,27000.0,15.9997,16.0402,15.9997,16.0159,27000.0
2011-07-25 10:45:00,19.74,19.75,19.73,19.73,17000.0,16.0159,16.024,16.0078,16.0078,17000.0
2011-07-25 10:50:00,19.73,19.74,19.71,19.72,28000.0,16.0078,16.0159,15.9916,15.9997,28000.0
2011-07-25 10:55:00,19.72,19.73,19.7,19.73,39500.0,15.9997,16.0078,15.9834,16.0078,39500.0
2011-07-25 11:00:00,19.73,19.74,19.72,19.74,63000.0,16.0078,16.0159,15.9997,16.0159,63000.0
2011-07-25 11:05:00,19.74,19.74,19.72,19.72,26000.0,16.0159,16.0159,15.9997,15.9997,26000.0
2011-07-25 11:10:00,19.72,19.73,19.71,19.71,29500.0,15.9997,16.0078,15.9916,15.9916,29500.0
2011-07-25 11:15:00,19.71,19.73,19.71,19.72,20000.0,15.9916,16.0078,15.9916,15.9997,20000.0
2011-07-25 11:20:00,19.72,19.74,19.71,19.74,19000.0,15.9997,16.0159,15.9916,16.0159,19000.0
2011-07-25 11:25:00,19.74,19.76,19.73,19.75,67000.0,16.0159,16.0321,16.0078,16.024,67000.0
2011-07-25 11:30:00,19.76,19.76,19.74,19.75,48000.0,16.0321,16.0321,16.0159,16.024,48000.0
2011-07-25 11:35:00,19.75,19.75,19.74,19.74,22000.0,16.024,16.024,16.0159,16.0159,22000.0
2011-07-25 11:40:00,19.75,19.75,19.73,19.75,30500.0,16.024,16.024,16.0078,16.024,30500.0
2011-07-25 11:45:00,19.75,19.75,19.74,19.74,26500.0,16.024,16.024,16.0159,16.0159,26500.0
2011-07-25 11:50:00,19.73,19.74,19.72,19.73,36000.0,16.0078,16.0159,15.9997,16.0078,36000.0
2011-07-25 11:55:00,19.73,19.74,19.73,19.73,25500.0,16.0078,16.0159,16.0078,16.0078,25500.0
2011-07-25 12:00:00,19.74,19.74,19.73,19.73,12500.0,16.0159,16.0159,16.0078,16.0078,12500.0
2011-07-25 12:05:00,19.74,19.74,19.73,19.74,10500.0,16.0159,16.0159,16.0078,16.0159,10500.0
2011-07-25 12:10:00,19.74,19.74,19.74,19.74,6000.0,16.0159,16.0159,16.0159,16.0159,6000.0
2011-07-25 12:15:00,19.74,19.75,19.74,19.74,15000.0,16.0159,16.024,16.0159,16.0159,15000.0
2011-07-25 12:20:00,19.74,19.75,19.74,19.75,28000.0,16.0159,16.024,16.0159,16.024,28000.0
2011-07-25 12:25:00,19.75,19.75,19.74,19.75,9000.0,16.024,16.024,16.0159,16.024,9000.0
2011-07-25 12:30:00,19.75,19.77,19.75,19.76,33000.0,16.024,16.0402,16.024,16.0321,33000.0
2011-07-25 12:35:00,19.76,19.76,19.76,19.76,7500.0,16.0321,16.0321,16.0321,16.0321,7500.0
2011-07-25 12:40:00,19.76,19.77,19.76,19.77,16500.0,16.0321,16.0402,16.0321,16.0402,16500.0
2011-07-25 12:45:00,19.78,19.78,19.77,19.77,12000.0,16.0483,16.0483,16.0402,16.0402,12000.0
2011-07-25 12:50:00,19.78,19.79,19.77,19.78,27500.0,16.0483,16.0565,16.0402,16.0483,27500.0
2011-07-25 12:55:00,19.78,19.78,19.78,19.78,6000.0,16.0483,16.0483,16.0483,16.0483,6000.0
2011-07-25 13:00:00,19.78,19.78,19.78,19.78,15000.0,16.0483,16.0483,16.0483,16.0483,15000.0
2011-07-25 13:05:00,19.78,19.8,19.78,19.79,44000.0,16.0483,16.0646,16.0483,16.0565,44000.0
2011-07-25 13:10:00,19.79,19.79,19.78,19.78,29500.0,16.0565,16.0565,16.0483,16.0483,29500.0
2011-07-25 13:15:00,19.79,19.79,19.78,19.79,8500.0,16.0565,16.0565,16.0483,16.0565,8500.0
2011-07-25 13:20:00,19.79,19.79,19.78,19.78,14000.0,16.0565,16.0565,16.0483,16.0483,14000.0
2011-07-25 13:25:00,19.78,19.79,19.78,19.78,9000.0,16.0483,16.0565,16.0483,16.0483,9000.0
2011-07-25 13:30:00,19.78,19.79,19.78,19.79,8500.0,16.0483,16.0565,16.0483,16.0565,8500.0
2011-07-25 13:35:00,19.79,19.79,19.77,19.77,9000.0,16.0565,16.0565,16.0402,16.0402,9000.0
2011-07-25 13:40:00,19.77,19.77,19.76,19.76,13000.0,16.0402,16.0402,16.0321,16.0321,13000.0
2011-07-25 13:45:00,19.76,19.77,19.76,19.76,11500.0,16.0321,16.0402,16.0321,16.0321,11500.0
2011-07-25 13:50:00,19.76,19.77,19.76,19.77,15000.0,16.0321,16.0402,16.0321,16.0402,15000.0
2011-07-25 13:55:00,19.77,19.77,19.76,19.76,15500.0,16.0402,16.0402,16.0321,16.0321,15500.0
2011-07-25 14:00:00,19.76,19.77,19.76,19.77,16000.0,16.0321,16.0402,16.0321,16.0402,16000.0
2011-07-25 14:05:00,19.78,19.78,19.77,19.77,6500.0,16.0483,16.0483,16.0402,16.0402,6500.0
2011-07-25 14:10:00,19.78,19.79,19.78,19.78,11500.0,16.0483,16.0565,16.0483,16.0483,11500.0
2011-07-25 14:15:00,19.78,19.78,19.77,19.78,40500.0,16.0483,16.0483,16.0402,16.0483,40500.0
2011-07-25 14:20:00,19.77,19.78,19.77,19.78,93500.0,16.0402,16.0483,16.0402,16.0483,93500.0
2011-07-25 14:25:00,19.78,19.78,19.77,19.77,9500.0,16.0483,16.0483,16.0402,16.0402,9500.0
2011-07-25 14:30:00,19.77,19.78,19.75,19.76,32000.0,16.0402,16.0483,16.024,16.0321,32000.0
2011-07-25 14:35:00,19.76,19.77,19.74,19.74,99000.0,16.0321,16.0402,16.0159,16.0159,99000.0
2011-07-25 14:40:00,19.74,19.75,19.74,19.75,72500.0,16.0159,16.024,16.0159,16.024,72500.0
2011-07-25 14:45:00,19.74,19.74,19.73,19.74,28500.0,16.0159,16.0159,16.0078,16.0159,28500.0
2011-07-25 14:50:00,19.74,19.74,19.73,19.74,21000.0,16.0159,16.0159,16.0078,16.0159,21000.0
2011-07-25 14:55:00,19.73,19.74,19.73,19.73,40500.0,16.0078,16.0159,16.0078,16.0078,40500.0
2011-07-25 15:00:00,19.74,19.74,19.71,19.71,56500.0,16.0159,16.0159,15.9916,15.9916,56500.0
2011-07-25 15:05:00,19.71,19.71,19.68,19.69,70000.0,15.9916,15.9916,15.9672,15.9753,70000.0
2011-07-25 15:10:00,19.69,19.69,19.67,19.68,35500.0,15.9753,15.9753,15.9591,15.9672,35500.0
2011-07-25 15:15:00,19.68,19.7,19.68,19.7,48000.0,15.9672,15.9834,15.9672,15.9834,48000.0
2011-07-25 15:20:00,19.7,19.7,19.68,19.68,28000.0,15.9834,15.9834,15.9672,15.9672,28000.0
2011-07-25 15:25:00,19.68,19.68,19.67,19.68,38500.0,15.9672,15.9672,15.9591,15.9672,38500.0
2011-07-25 15:30:00,19.68,19.7,19.67,19.7,51500.0,15.9672,15.9834,15.9591,15.9834,51500.0
2011-07-25 15:35:00,19.7,19.71,19.7,19.71,41500.0,15.9834,15.9916,15.9834,15.9916,41500.0
2011-07-25 15:40:00,19.71,19.71,19.7,19.7,55500.0,15.9916,15.9916,15.9834,15.9834,55500.0
2011-07-25 15:45:00,19.7,19.7,19.66,19.67,72000.0,15.9834,15.9834,15.951,15.9591,72000.0
2011-07-25 15:50:00,19.66,19.67,19.66,19.67,41500.0,15.951,15.9591,15.951,15.9591,41500.0
2011-07-25 15:55:00,19.67,19.67,19.66,19.66,71500.0,15.9591,15.9591,15.951,15.951,71500.0
2011-07-26 09:30:00,19.62,19.65,19.6,19.6,75500.0,15.9185,15.9429,15.9023,15.9023,75500.0
2011-07-26 09:35:00,19.6,19.65,19.59,19.63,75000.0,15.9023,15.9429,15.8942,15.9266,75000.0
2011-07-26 09:40:00,19.63,19.66,19.61,19.62,29000.0,15.9266,15.951,15.9104,15.9185,29000.0
2011-07-26 09:45:00,19.61,19.61,19.58,19.59,55500.0,15.9104,15.9104,15.8861,15.8942,55500.0
2011-07-26 09:50:00,19.6,19.6,19.56,19.57,33000.0,15.9023,15.9023,15.8699,15.878,33000.0
2011-07-26 09:55:00,19.56,19.56,19.53,19.54,53000.0,15.8699,15.8699,15.8455,15.8536,53000.0
2011-07-26 10:00:00,19.57,19.57,19.53,19.54,100500.0,15.878,15.878,15.8455,15.8536,100500.0
2011-07-26 10:05:00,19.52,19.53,19.5,19.5,41000.0,15.8374,15.8455,15.8212,15.8212,41000.0
2011-07-26 10:10:00,19.5,19.54,19.5,19.54,28500.0,15.8212,15.8536,15.8212,15.8536,28500.0
2011-07-26 10:15:00,19.54,19.55,19.52,19.52,19000.0,15.8536,15.8617,15.8374,15.8374,19000.0
2011-07-26 10:20:00,19.52,19.55,19.52,19.54,22000.0,15.8374,15.8617,15.8374,15.8536,22000.0
2011-07-26 10:25:00,19.54,19.54,19.53,19.54,13500.0,15.8536,15.8536,15.8455,15.8536,13500.0
2011-07-26 10:30:00,19.53,19.53,19.52,19.52,20000.0,15.8455,15.8455,15.8374,15.8374,20000.0
2011-07-26 10:35:00,19.53,19.54,19.53,19.53,27500.0,15.8455,15.8536,15.8455,15.8455,27500.0
2011-07-26 10:40:00,19.54,19.56,19.53,19.56,24500.0,15.8536,15.8699,15.8455,15.8699,24500.0
2011-07-26 10:45:00,19.56,19.57,19.56,19.56,22500.0,15.8699,15.878,15.8699,15.8699,22500.0
2011-07-26 10:50:00,19.56,19.57,19.56,19.56,9500.0,15.8699,15.878,15.8699,15.8699,9500.0
2011-07-26 10:55:00,19.56,19.56,19.55,19.56,32000.0,15.8699,15.8699,15.8617,15.8699,32000.0
2011-07-26 11:00:00,19.56,19.57,19.56,19.57,18000.0,15.8699,15.878,15.8699,15.878,18000.0
2011-07-26 11:05:00,19.57,19.61,19.57,19.61,19000.0,15.878,15.9104,15.878,15.9104,19000.0
2011-07-26 11:10:00,19.61,19.61,19.6,19.6,10500.0,15.9104,15.9104,15.9023,15.9023,10500.0
2011-07-26 11:15:00,19.61,19.61,19.61,19.61,9500.0,15.9104,15.9104,15.9104,15.9104,9500.0
2011-07-26 11:20:00,19.61,19.61,19.61,19.61,9500.0,15.9104,15.9104,15.9104,15.9104,9500.0
2011-07-26 11:25:00,19.61,19.62,19.61,19.61,15000.0,15.9104,15.9185,15.9104,15.9104,15000.0
2011-07-26 11:30:00,19.61,19.61,19.6,19.61,33500.0,15.9104,15.9104,15.9023,15.9104,33500.0
2011-07-26 11:35:00,19.6,19.6,19.59,19.59,14000.0,15.9023,15.9023,15.8942,15.8942,14000.0
2011-07-26 11:40:00,19.59,19.59,19.58,19.58,14000.0,15.8942,15.8942,15.8861,15.8861,14000.0
2011-07-26 11:45:00,19.58,19.59,19.58,19.58,6500.0,15.8861,15.8942,15.8861,15.8861,6500.0
2011-07-26 11:50:00,19.58,19.58,19.57,19.58,8500.0,15.8861,15.8861,15.878,15.8861,8500.0
2011-07-26 11:55:00,19.58,19.58,19.57,19.58,24500.0,15.8861,15.8861,15.878,15.8861,24500.0
2011-07-26 12:00:00,19.58,19.58,19.57,19.58,7000.0,15.8861,15.8861,15.878,15.8861,7000.0
2011-07-26 12:05:00,19.58,19.58,19.58,19.58,3000.0,15.8861,15.8861,15.8861,15.8861,3000.0
2011-07-26 12:10:00,19.58,19.6,19.58,19.6,15500.0,15.8861,15.9023,15.8861,15.9023,15500.0
2011-07-26 12:15:00,19.6,19.61,19.6,19.61,11000.0,15.9023,15.9104,15.9023,15.9104,11000.0
2011-07-26 12:20:00,19.61,19.61,19.6,19.6,9000.0,15.9104,15.9104,15.9023,15.9023,9000.0
2011-07-26 12:25:00,19.6,19.6,19.6,19.6,23500.0,15.9023,15.9023,15.9023,15.9023,23500.0
2011-07-26 12:30:00,19.59,19.6,19.59,19.59,26500.0,15.8942,15.9023,15.8942,15.8942,26500.0
2011-07-26 12:35:00,19.59,19.6,19.59,19.59,10000.0,15.8942,15.9023,15.8942,15.8942,10000.0
2011-07-26 12:40:00,19.6,19.6,19.6,19.6,4500.0,15.9023,15.9023,15.9023,15.9023,4500.0
2011-07-26 12:45:00,19.6,19.6,19.57,19.57,16500.0,15.9023,15.9023,15.878,15.878,16500.0
2011-07-26 12:50:00,19.57,19.58,19.57,19.58,10500.0,15.878,15.8861,15.878,15.8861,10500.0
2011-07-26 12:55:00,19.58,19.59,19.58,19.59,5000.0,15.8861,15.8942,15.8861,15.8942,5000.0
2011-07-26 13:00:00,19.59,19.6,19.58,19.58,16500.0,15.8942,15.9023,15.8861,15.8861,16500.0
2011-07-26 13:05:00,19.58,19.58,19.57,19.58,9500.0,15.8861,15.8861,15.878,15.8861,9500.0
2011-07-26 13:10:00,19.58,19.58,19.57,19.57,11500.0,15.8861,15.8861,15.878,15.878,11500.0
2011-07-26 13:15:00,19.57,19.57,19.56,19.56,12500.0,15.878,15.878,15.8699,15.8699,12500.0
2011-07-26 13:20:00,19.56,19.56,19.55,19.55,15000.0,15.8699,15.8699,15.8617,15.8617,15000.0
2011-07-26 13:25:00,19.55,19.56,19.55,19.56,17500.0,15.8617,15.8699,15.8617,15.8699,17500.0
2011-07-26 13:30:00,19.56,19.56,19.56,19.56,9000.0,15.8699,15.8699,15.8699,15.8699,9000.0
2011-07-26 13:35:00,19.55,19.56,19.55,19.55,7500.0,15.8617,15.8699,15.8617,15.8617,7500.0
2011-07-26 13:40:00,19.55,19.55,19.55,19.55,12500.0,15.8617,15.8617,15.8617,15.8617,12500.0
2011-07-26 13:45:00,19.55,19.55,19.54,19.54,9500.0,15.8617,15.8617,15.8536,15.8536,9500.0
2011-07-26 13:50:00,19.55,19.57,19.55,19.57,8000.0,15.8617,15.878,15.8617,15.878,8000.0
2011-07-26 13:55:00,19.56,19.57,19.56,19.57,14500.0,15.8699,15.878,15.8699,15.878,14500.0
2011-07-26 14:00:00,19.57,19.59,19.56,19.58,36000.0,15.878,15.8942,15.8699,15.8861,36000.0
2011-07-26 14:05:00,19.58,19.58,19.58,19.58,7500.0,15.8861,15.8861,15.8861,15.8861,7500.0
2011-07-26 14:10:00,19.58,19.61,19.58,19.6,29000.0,15.8861,15.9104,15.8861,15.9023,29000.0
2011-07-26 14:15:00,19.61,19.62,19.61,19.61,19000.0,15.9104,15.9185,15.9104,15.9104,19000.0
2011-07-26 14:20:00,19.62,19.62,19.6,19.6,11500.0,15.9185,15.9185,15.9023,15.9023,11500.0
2011-07-26 14:25:00,19.6,19.61,19.6,19.61,8000.0,15.9023,15.9104,15.9023,15.9104,8000.0
2011-07-26 14:30:00,19.6,19.61,19.6,19.61,26000.0,15.9023,15.9104,15.9023,15.9104,26000.0
2011-07-26 14:35:00,19.61,19.62,19.59,19.59,32000.0,15.9104,15.9185,15.8942,15.8942,32000.0
2011-07-26 14:40:00,19.6,19.6,19.58,19.59,18000.0,15.9023,15.9023,15.8861,15.8942,18000.0
2011-07-26 14:45:00,19.59,19.59,19.58,19.59,16000.0,15.8942,15.8942,15.8861,15.8942,16000.0
2011-07-26 14:50:00,19.59,19.6,19.59,19.59,22500.0,15.8942,15.9023,15.8942,15.8942,22500.0
2011-07-26 14:55:00,19.59,19.59,19.58,19.58,9500.0,15.8942,15.8942,15.8861,15.8861,9500.0
2011-07-26 15:00:00,19.58,19.58,19.57,19.58,11500.0,15.8861,15.8861,15.878,15.8861,11500.0
2011-07-26 15:05:00,19.58,19.58,19.56,19.57,12000.0,15.8861,15.8861,15.8699,15.878,12000.0
2011-07-26 15:10:00,19.57,19.58,19.57,19.58,13000.0,15.878,15.8861,15.878,15.8861,13000.0
2011-07-26 15:15:00,19.58,19.58,19.56,19.57,54000.0,15.8861,15.8861,15.8699,15.878,54000.0
2011-07-26 15:20:00,19.58,19.58,19.56,19.56,20000.0,15.8861,15.8861,15.8699,15.8699,20000.0
2011-07-26 15:25:00,19.56,19.57,19.56,19.57,22000.0,15.8699,15.878,15.8699,15.878,22000.0
2011-07-26 15:30:00,19.57,19.57,19.55,19.55,8000.0,15.878,15.878,15.8617,15.8617,8000.0
2011-07-26 15:35:00,19.55,19.57,19.55,19.56,34000.0,15.8617,15.878,15.8617,15.8699,34000.0
2011-07-26 15:40:00,19.55,19.56,19.55,19.55,278000.0,15.8617,15.8699,15.8617,15.8617,278000.0
2011-07-26 15:45:00,19.55,19.55,19.52,19.52,57000.0,15.8617,15.8617,15.8374,15.8374,57000.0
2011-07-26 15:50:00,19.52,19.53,19.51,19.52,29000.0,15.8374,15.8455,15.8293,15.8374,29000.0
2011-07-26 15:55:00,19.52,19.53,19.52,19.53,34000.0,15.8374,15.8455,15.8374,15.8455,34000.0
2011-07-27 09:30:00,19.43,19.43,19.34,19.34,199500.0,15.7644,15.7644,15.6914,15.6914,199500.0
2011-07-27 09:35:00,19.34,19.35,19.34,19.34,19000.0,15.6914,15.6995,15.6914,15.6914,19000.0
2011-07-27 09:40:00,19.34,19.34,19.28,19.29,183000.0,15.6914,15.6914,15.6427,15.6508,183000.0
2011-07-27 09:45:00,19.29,19.3,19.28,19.29,50000.0,15.6508,15.6589,15.6427,15.6508,50000.0
2011-07-27 09:50:00,19.29,19.29,19.25,19.25,79500.0,15.6508,15.6508,15.6183,15.6183,79500.0
2011-07-27 09:55:00,19.24,19.25,19.22,19.24,301000.0,15.6102,15.6183,15.594,15.6102,301000.0
2011-07-27 10:00:00,19.23,19.24,19.21,19.21,83500.0,15.6021,15.6102,15.5859,15.5859,83500.0
2011-07-27 10:05:00,19.21,19.21,19.14,19.15,87500.0,15.5859,15.5859,15.5291,15.5372,87500.0
2011-07-27 10:10:00,19.15,19.15,19.13,19.15,116500.0,15.5372,15.5372,15.521,15.5372,116500.0
2011-07-27 10:15:00,19.15,19.15,19.13,19.13,68000.0,15.5372,15.5372,15.521,15.521,68000.0
2011-07-27 10:20:00,19.13,19.14,19.1,19.1,125500.0,15.521,15.5291,15.4966,15.4966,125500.0
2011-07-27 10:25:00,19.1,19.1,19.08,19.08,54000.0,15.4966,15.4966,15.4804,15.4804,54000.0
2011-07-27 10:30:00,19.08,19.09,19.06,19.09,75500.0,15.4804,15.4885,15.4642,15.4885,75500.0
2011-07-27 10:35:00,19.09,19.09,19.08,19.09,100500.0,15.4885,15.4885,15.4804,15.4885,100500.0
2011-07-27 10:40:00,19.09,19.09,19.07,19.08,64000.0,15.4885,15.4885,15.4723,15.4804,64000.0
2011-07-27 10:45:00,19.07,19.09,19.07,19.09,40000.0,15.4723,15.4885,15.4723,15.4885,40000.0
2011-07-27 10:50:00,19.08,19.15,19.08,19.14,63000.0,15.4804,15.5372,15.4804,15.5291,63000.0
2011-07-27 10:55:00,19.14,19.16,19.14,19.15,28500.0,15.5291,15.5453,15.5291,15.5372,28500.0
2011-07-27 11:00:00,19.15,19.15,19.13,19.14,54000.0,15.5372,15.5372,15.521,15.5291,54000.0
2011-07-27 11:05:00,19.14,19.16,19.14,19.15,189000.0,15.5291,15.5453,15.5291,15.5372,189000.0
2011-07-27 11:10:00,19.15,19.15,19.14,19.15,182000.0,15.5372,15.5372,15.5291,15.5372,182000.0
2011-07-27 11:15:00,19.16,19.19,19.16,19.18,70500.0,15.5453,15.5697,15.5453,15.5615,70500.0
2011-07-27 11:20:00,19.18,19.18,19.16,19.17,30500.0,15.5615,15.5615,15.5453,15.5534,30500.0
2011-07-27 11:25:00,19.18,19.2,19.18,19.2,21500.0,15.5615,15.5778,15.5615,15.5778,21500.0
2011-07-27 11:30:00,19.21,19.22,19.2,19.2,44000.0,15.5859,15.594,15.5778,15.5778,44000.0
2011-07-27 11:35:00,19.2,19.21,19.17,19.18,42500.0,15.5778,15.5859,15.5534,15.5615,42500.0
2011-07-27 11:40:00,19.18,19.19,19.18,19.19,9000.0,15.5615,15.5697,15.5615,15.5697,9000.0
2011-07-27 11:45:00,19.19,19.19,19.18,19.18,17500.0,15.5697,15.5697,15.5615,15.5615,17500.0
2011-07-27 11:50:00,19.18,19.19,19.15,19.16,26500.0,15.5615,15.5697,15.5372,15.5453,26500.0
2011-07-27 11:55:00,19.15,19.15,19.14,19.15,29000.0,15.5372,15.5372,15.5291,15.5372,29000.0
2011-07-27 12:00:00,19.14,19.15,19.14,19.15,277500.0,15.5291,15.5372,15.5291,15.5372,277500.0
2011-07-27 12:05:00,19.15,19.15,19.13,19.13,70000.0,15.5372,15.5372,15.521,15.521,70000.0
2011-07-27 12:10:00,19.13,19.16,19.13,19.15,583500.0,15.521,15.5453,15.521,15.5372,583500.0
2011-07-27 12:15:00,19.16,19.16,19.15,19.15,52000.0,15.5453,15.5453,15.5372,15.5372,52000.0
2011-07-27 12:20:00,19.15,19.16,19.13,19.13,93500.0,15.5372,15.5453,15.521,15.521,93500.0
2011-07-27 12:25:00,19.13,19.14,19.13,19.13,30000.0,15.521,15.5291,15.521,15.521,30000.0
2011-07-27 12:30:00,19.14,19.14,19.12,19.13,64000.0,15.5291,15.5291,15.5129,15.521,64000.0
2011-07-27 12:35:00,19.13,19.13,19.12,19.12,37500.0,15.521,15.521,15.5129,15.5129,37500.0
2011-07-27 12:40:00,19.12,19.14,19.12,19.13,45500.0,15.5129,15.5291,15.5129,15.521,45500.0
2011-07-27 12:45:00,19.14,19.15,19.13,19.13,39000.0,15.5291,15.5372,15.521,15.521,39000.0
2011-07-27 12:50:00,19.13,19.14,19.13,19.14,35500.0,15.521,15.5291,15.521,15.5291,35500.0
2011-07-27 12:55:00,19.14,19.14,19.11,19.12,33000.0,15.5291,15.5291,15.5047,15.5129,33000.0
2011-07-27 13:00:00,19.12,19.13,19.11,19.12,37500.0,15.5129,15.521,15.5047,15.5129,37500.0
2011-07-27 13:05:00,19.12,19.14,19.11,19.14,40000.0,15.5129,15.5291,15.5047,15.5291,40000.0
2011-07-27 13:10:00,19.14,19.14,19.12,19.12,46500.0,15.5291,15.5291,15.5129,15.5129,46500.0
2011-07-27 13:15:00,19.11,19.12,19.1,19.12,50500.0,15.5047,15.5129,15.4966,15.5129,50500.0
2011-07-27 13:20:00,19.11,19.12,19.1,19.1,76500.0,15.5047,15.5129,15.4966,15.4966,76500.0
2011-07-27 13:25:00,19.1,19.1,19.1,19.1,78500.0,15.4966,15.4966,15.4966,15.4966,78500.0
2011-07-27 13:30:00,19.1,19.11,19.09,19.1,81000.0,15.4966,15.5047,15.4885,15.4966,81000.0
2011-07-27 13:35:00,19.1,19.11,19.09,19.09,129500.0,15.4966,15.5047,15.4885,15.4885,129500.0
2011-07-27 13:40:00,19.1,19.13,19.09,19.13,52500.0,15.4966,15.521,15.4885,15.521,52500.0
2011-07-27 13:45:00,19.13,19.13,19.12,19.12,30000.0,15.521,15.521,15.5129,15.5129,30000.0
2011-07-27 13:50:00,19.12,19.13,19.12,19.13,44000.0,15.5129,15.521,15.5129,15.521,44000.0
2011-07-27 13:55:00,19.13,19.13,19.12,19.12,35500.0,15.521,15.521,15.5129,15.5129,35500.0
2011-07-27 14:00:00,19.12,19.12,19.1,19.12,54000.0,15.5129,15.5129,15.4966,15.5129,54000.0
2011-07-27 14:05:00,19.12,19.12,19.11,19.11,27000.0,15.5129,15.5129,15.5047,15.5047,27000.0
2011-07-27 14:10:00,19.11,19.12,19.1,19.11,29500.0,15.5047,15.5129,15.4966,15.5047,29500.0
2011-07-27 14:15:00,19.1,19.11,19.1,19.1,28000.0,15.4966,15.5047,15.4966,15.4966,28000.0
2011-07-27 14:20:00,19.09,19.1,19.09,19.1,15500.0,15.4885,15.4966,15.4885,15.4966,15500.0
2011-07-27 14:25:00,19.1,19.1,19.06,19.07,104500.0,15.4966,15.4966,15.4642,15.4723,104500.0
2011-07-27 14:30:00,19.06,19.06,19.05,19.06,16500.0,15.4642,15.4642,15.4561,15.4642,16500.0
2011-07-27 14:35:00,19.05,19.05,19.02,19.04,151500.0,15.4561,15.4561,15.4317,15.448,151500.0
2011-07-27 14:40:00,19.04,19.04,19.02,19.02,84000.0,15.448,15.448,15.4317,15.4317,84000.0
2011-07-27 14:45:00,19.03,19.05,19.02,19.04,72500.0,15.4398,15.4561,15.4317,15.448,72500.0
2011-07-27 14:50:00,19.04,19.05,19.03,19.03,192500.0,15.448,15.4561,15.4398,15.4398,192500.0
2011-07-27 14:55:00,19.03,19.03,19.01,19.03,115500.0,15.4398,15.4398,15.4236,15.4398,115500.0
2011-07-27 15:00:00,19.04,19.05,19.03,19.03,77500.0,15.448,15.4561,15.4398,15.4398,77500.0
2011-07-27 15:05:00,19.03,19.03,19.01,19.02,150500.0,15.4398,15.4398,15.4236,15.4317,150500.0
2011-07-27 15:10:00,19.02,19.02,19.0,19.01,100000.0,15.4317,15.4317,15.4155,15.4236,100000.0
2011-07-27 15:15:00,19.0,19.01,18.98,18.99,144000.0,15.4155,15.4236,15.3993,15.4074,144000.0
2011-07-27 15:20:00,18.99,18.99,18.96,18.98,92000.0,15.4074,15.4074,15.383,15.3993,92000.0
2011-07-27 15:25:00,18.98,19.01,18.98,19.01,36500.0,15.3993,15.4236,15.3993,15.4236,36500.0
2011-07-27 15:30:00,19.01,19.04,19.01,19.03,138500.0,15.4236,15.448,15.4236,15.4398,138500.0
2011-07-27 15:35:00,19.04,19.04,19.02,19.04,63000.0,15.448,15.448,15.4317,15.448,63000.0
2011-07-27 15:40:00,19.03,19.04,19.02,19.03,72500.0,15.4398,15.448,15.4317,15.4398,72500.0
2011-07-27 15:45:00,19.01,19.01,18.99,18.99,77000.0,15.4236,15.4236,15.4074,15.4074,77000.0
2011-07-27 15:50:00,18.99,19.0,18.97,19.0,142000.0,15.4074,15.4155,15.3912,15.4155,142000.0
2011-07-27 15:55:00,19.0,19.0,18.98,18.98,96500.0,15.4155,15.4155,15.3993,15.3993,96500.0
2011-07-28 09:30:00,18.99,19.04,18.98,19.01,356000.0,15.4074,15.448,15.3993,15.4236,356000.0
2011-07-28 09:35:00,19.01,19.04,19.0,19.01,59000.0,15.4236,15.448,15.4155,15.4236,59000.0
2011-07-28 09:40:00,19.01,19.01,18.98,18.98,13000.0,15.4236,15.4236,15.3993,15.3993,13000.0
2011-07-28 09:45:00,18.97,19.03,18.96,19.02,25500.0,15.3912,15.4398,15.383,15.4317,25500.0
2011-07-28 09:50:00,19.01,19.04,19.01,19.04,31500.0,15.4236,15.448,15.4236,15.448,31500.0
2011-07-28 09:55:00,19.03,19.03,19.02,19.03,38000.0,15.4398,15.4398,15.4317,15.4398,38000.0
2011-07-28 10:00:00,19.03,19.05,19.0,19.04,97500.0,15.4398,15.4561,15.4155,15.448,97500.0
2011-07-28 10:05:00,19.04,19.08,19.03,19.08,64000.0,15.448,15.4804,15.4398,15.4804,64000.0
2011-07-28 10:10:00,19.07,19.1,19.07,19.08,108500.0,15.4723,15.4966,15.4723,15.4804,108500.0
2011-07-28 10:15:00,19.08,19.11,19.08,19.11,36000.0,15.4804,15.5047,15.4804,15.5047,36000.0
2011-07-28 10:20:00,19.11,19.12,19.09,19.09,46000.0,15.5047,15.5129,15.4885,15.4885,46000.0
2011-07-28 10:25:00,19.09,19.1,19.08,19.09,42500.0,15.4885,15.4966,15.4804,15.4885,42500.0
2011-07-28 10:30:00,19.09,19.1,19.09,19.09,24000.0,15.4885,15.4966,15.4885,15.4885,24000.0
2011-07-28 10:35:00,19.09,19.09,19.06,19.07,86000.0,15.4885,15.4885,15.4642,15.4723,86000.0
2011-07-28 10:40:00,19.08,19.09,19.07,19.09,48000.0,15.4804,15.4885,15.4723,15.4885,48000.0
2011-07-28 10:45:00,19.09,19.1,19.08,19.1,48000.0,15.4885,15.4966,15.4804,15.4966,48000.0
2011-07-28 10:50:00,19.1,19.11,19.09,19.09,48500.0,15.4966,15.5047,15.4885,15.4885,48500.0
2011-07-28 10:55:00,19.09,19.09,19.08,19.09,40500.0,15.4885,15.4885,15.4804,15.4885,40500.0
2011-07-28 11:00:00,19.09,19.11,19.08,19.11,45000.0,15.4885,15.5047,15.4804,15.5047,45000.0
2011-07-28 11:05:00,19.11,19.13,19.1,19.12,48000.0,15.5047,15.521,15.4966,15.5129,48000.0
2011-07-28 11:10:00,19.12,19.13,19.12,19.13,24500.0,15.5129,15.521,15.5129,15.521,24500.0
2011-07-28 11:15:00,19.13,19.14,19.13,19.14,204000.0,15.521,15.5291,15.521,15.5291,204000.0
2011-07-28 11:20:00,19.14,19.17,19.14,19.17,48000.0,15.5291,15.5534,15.5291,15.5534,48000.0
2011-07-28 11:25:00,19.17,19.19,19.17,19.19,100500.0,15.5534,15.5697,15.5534,15.5697,100500.0
2011-07-28 11:30:00,19.19,19.19,19.18,19.18,23500.0,15.5697,15.5697,15.5615,15.5615,23500.0
2011-07-28 11:35:00,19.18,19.18,19.17,19.18,17000.0,15.5615,15.5615,15.5534,15.5615,17000.0
2011-07-28 11:40:00,19.18,19.19,19.18,19.19,24500.0,15.5615,15.5697,15.5615,15.5697,24500.0
2011-07-28 11:45:00,19.19,19.19,19.18,19.18,44500.0,15.5697,15.5697,15.5615,15.5615,44500.0
2011-07-28 11:50:00,19.18,19.18,19.17,19.18,35000.0,15.5615,15.5615,15.5534,15.5615,35000.0
2011-07-28 11:55:00,19.17,19.19,19.17,19.19,58000.0,15.5534,15.5697,15.5534,15.5697,58000.0
2011-07-28 12:00:00,19.19,19.2,19.18,19.2,100500.0,15.5697,15.5778,15.5615,15.5778,100500.0
2011-07-28 12:05:00,19.2,19.2,19.18,19.18,46000.0,15.5778,15.5778,15.5615,15.5615,46000.0
2011-07-28 12:10:00,19.18,19.18,19.16,19.16,101500.0,15.5615,15.5615,15.5453,15.5453,101500.0
2011-07-28 12:15:00,19.15,19.15,19.13,19.13,17500.0,15.5372,15.5372,15.521,15.521,17500.0
2011-07-28 12:20:00,19.13,19.14,19.13,19.14,15500.0,15.521,15.5291,15.521,15.5291,15500.0
2011-07-28 12:25:00,19.14,19.14,19.14,19.14,14500.0,15.5291,15.5291,15.5291,15.5291,14500.0
2011-07-28 12:30:00,19.14,19.15,19.13,19.14,28500.0,15.5291,15.5372,15.521,15.5291,28500.0
2011-07-28 12:35:00,19.15,19.15,19.12,19.13,23500.0,15.5372,15.5372,15.5129,15.521,23500.0
2011-07-28 12:40:00,19.13,19.13,19.12,19.12,42500.0,15.521,15.521,15.5129,15.5129,42500.0
2011-07-28 12:45:00,19.12,19.13,19.11,19.12,16000.0,15.5129,15.521,15.5047,15.5129,16000.0
2011-07-28 12:50:00,19.11,19.11,19.1,19.11,26500.0,15.5047,15.5047,15.4966,15.5047,26500.0
2011-07-28 12:55:00,19.12,19.13,19.12,19.13,19500.0,15.5129,15.521,15.5129,15.521,19500.0
2011-07-28 13:00:00,19.13,19.13,19.11,19.12,40500.0,15.521,15.521,15.5047,15.5129,40500.0
2011-07-28 13:05:00,19.11,19.12,19.11,19.12,20500.0,15.5047,15.5129,15.5047,15.5129,20500.0
2011-07-28 13:10:00,19.11,19.13,19.11,19.12,31500.0,15.5047,15.521,15.5047,15.5129,31500.0
2011-07-28 13:15:00,19.12,19.13,19.11,19.11,20000.0,15.5129,15.521,15.5047,15.5047,20000.0
2011-07-28 13:20:00,19.11,19.12,19.08,19.08,19000.0,15.5047,15.5129,15.4804,15.4804,19000.0
2011-07-28 13:25:00,19.08,19.1,19.08,19.09,74500.0,15.4804,15.4966,15.4804,15.4885,74500.0
2011-07-28 13:30:00,19.09,19.1,19.09,19.09,8500.0,15.4885,15.4966,15.4885,15.4885,8500.0
2011-07-28 13:35:00,19.09,19.11,19.09,19.11,28000.0,15.4885,15.5047,15.4885,15.5047,28000.0
2011-07-28 13:40:00,19.11,19.12,19.1,19.1,24500.0,15.5047,15.5129,15.4966,15.4966,24500.0
2011-07-28 13:45:00,19.11,19.11,19.09,19.09,32000.0,15.5047,15.5047,15.4885,15.4885,32000.0
2011-07-28 13:50:00,19.09,19.1,19.09,19.09,24500.0,15.4885,15.4966,15.4885,15.4885,24500.0
2011-07-28 13:55:00,19.08,19.09,19.08,19.08,40500.0,15.4804,15.4885,15.4804,15.4804,40500.0
2011-07-28 14:00:00,19.08,19.08,19.07,19.08,20500.0,15.4804,15.4804,15.4723,15.4804,20500.0
2011-07-28 14:05:00,19.07,19.07,19.04,19.05,33000.0,15.4723,15.4723,15.448,15.4561,33000.0
2011-07-28 14:10:00,19.04,19.04,19.02,19.03,65500.0,15.448,15.448,15.4317,15.4398,65500.0
2011-07-28 14:15:00,19.03,19.04,19.03,19.03,21500.0,15.4398,15.448,15.4398,15.4398,21500.0
2011-07-28 14:20:00,19.03,19.04,19.03,19.03,22500.0,15.4398,15.448,15.4398,15.4398,22500.0
2011-07-28 14:25:00,19.03,19.03,19.0,19.01,33000.0,15.4398,15.4398,15.4155,15.4236,33000.0
2011-07-28 14:30:00,19.01,19.01,18.99,19.01,34000.0,15.4236,15.4236,15.4074,15.4236,34000.0
2011-07-28 14:35:00,19.01,19.01,18.98,18.99,21000.0,15.4236,15.4236,15.3993,15.4074,21000.0
2011-07-28 14:40:00,18.99,19.0,18.99,19.0,18500.0,15.4074,15.4155,15.4074,15.4155,18500.0
2011-07-28 14:45:00,19.0,19.01,18.99,19.0,38500.0,15.4155,15.4236,15.4074,15.4155,38500.0
2011-07-28 14:50:00,19.01,19.03,19.01,19.03,80500.0,15.4236,15.4398,15.4236,15.4398,80500.0
2011-07-28 14:55:00,19.02,19.03,19.01,19.02,29500.0,15.4317,15.4398,15.4236,15.4317,29500.0
2011-07-28 15:00:00,19.01,19.02,18.99,19.0,275000.0,15.4236,15.4317,15.4074,15.4155,275000.0
2011-07-28 15:05:00,18.99,19.01,18.99,19.0,79500.0,15.4074,15.4236,15.4074,15.4155,79500.0
2011-07-28 15:10:00,19.0,19.0,18.99,18.99,41000.0,15.4155,15.4155,15.4074,15.4074,41000.0
2011-07-28 15:15:00,18.99,19.0,18.98,18.99,14500.0,15.4074,15.4155,15.3993,15.4074,14500.0
2011-07-28 15:20:00,18.99,18.99,18.97,18.97,47000.0,15.4074,15.4074,15.3912,15.3912,47000.0
2011-07-28 15:25:00,18.97,18.97,18.95,18.95,44500.0,15.3912,15.3912,15.3749,15.3749,44500.0
2011-07-28 15:30:00,18.95,18.96,18.93,18.93,30500.0,15.3749,15.383,15.3587,15.3587,30500.0
2011-07-28 15:35:00,18.93,18.96,18.93,18.95,111000.0,15.3587,15.383,15.3587,15.3749,111000.0
2011-07-28 15:40:00,18.95,18.95,18.92,18.92,540000.0,15.3749,15.3749,15.3506,15.3506,540000.0
2011-07-28 15:45:00,18.92,18.92,18.88,18.9,74500.0,15.3506,15.3506,15.3181,15.3344,74500.0
2011-07-28 15:50:00,18.9,18.91,18.89,18.91,90000.0,15.3344,15.3425,15.3263,15.3425,90000.0
2011-07-28 15:55:00,18.91,18.91,18.9,18.9,89500.0,15.3425,15.3425,15.3344,15.3344,89500.0
2011-07-29 09:30:00,18.64,18.65,18.6,18.62,531000.0,15.1234,15.1315,15.091,15.1072,531000.0
2011-07-29 09:35:00,18.62,18.65,18.57,18.57,100000.0,15.1072,15.1315,15.0666,15.0666,100000.0
2011-07-29 09:40:00,18.58,18.61,18.57,18.57,96000.0,15.0747,15.0991,15.0666,15.0666,96000.0
2011-07-29 09:45:00,18.58,18.64,18.54,18.64,116500.0,15.0747,15.1234,15.0423,15.1234,116500.0
2011-07-29 09:50:00,18.64,18.68,18.63,18.67,26500.0,15.1234,15.1559,15.1153,15.1478,26500.0
2011-07-29 09:55:00,18.67,18.74,18.67,18.72,67000.0,15.1478,15.2046,15.1478,15.1883,67000.0
2011-07-29 10:00:00,18.71,18.72,18.67,18.69,55500.0,15.1802,15.1883,15.1478,15.164,55500.0
2011-07-29 10:05:00,18.7,18.75,18.7,18.74,49000.0,15.1721,15.2127,15.1721,15.2046,49000.0
2011-07-29 10:10:00,18.74,18.74,18.71,18.72,60500.0,15.2046,15.2046,15.1802,15.1883,60500.0
2011-07-29 10:15:00,18.73,18.74,18.69,18.69,70500.0,15.1964,15.2046,15.164,15.164,70500.0
2011-07-29 10:20:00,18.71,18.76,18.7,18.75,49500.0,15.1802,15.2208,15.1721,15.2127,49500.0
2011-07-29 10:25:00,18.75,18.75,18.72,18.74,72500.0,15.2127,15.2127,15.1883,15.2046,72500.0
2011-07-29 10:30:00,18.74,18.76,18.72,18.75,70000.0,15.2046,15.2208,15.1883,15.2127,70000.0
2011-07-29 10:35:00,18.74,18.76,18.72,18.73,69500.0,15.2046,15.2208,15.1883,15.1964,69500.0
2011-07-29 10:40:00,18.73,18.73,18.7,18.72,46500.0,15.1964,15.1964,15.1721,15.1883,46500.0
2011-07-29 10:45:00,18.72,18.78,18.7,18.78,45500.0,15.1883,15.237,15.1721,15.237,45500.0
2011-07-29 10:50:00,18.79,18.86,18.79,18.85,68500.0,15.2451,15.3019,15.2451,15.2938,68500.0
2011-07-29 10:55:00,18.85,18.9,18.85,18.88,59500.0,15.2938,15.3344,15.2938,15.3181,59500.0
2011-07-29 11:00:00,18.88,18.88,18.85,18.86,43500.0,15.3181,15.3181,15.2938,15.3019,43500.0
2011-07-29 11:05:00,18.86,18.94,18.86,18.93,33500.0,15.3019,15.3668,15.3019,15.3587,33500.0
2011-07-29 11:10:00,18.95,18.95,18.92,18.92,40000.0,15.3749,15.3749,15.3506,15.3506,40000.0
2011-07-29 11:15:00,18.92,18.96,18.92,18.96,22000.0,15.3506,15.383,15.3506,15.383,22000.0
2011-07-29 11:20:00,18.95,18.96,18.94,18.96,140000.0,15.3749,15.383,15.3668,15.383,140000.0
2011-07-29 11:25:00,18.96,18.96,18.91,18.91,71500.0,15.383,15.383,15.3425,15.3425,71500.0
2011-07-29 11:30:00,18.91,18.91,18.89,18.9,76000.0,15.3425,15.3425,15.3263,15.3344,76000.0
2011-07-29 11:35:00,18.9,18.9,18.89,18.89,18000.0,15.3344,15.3344,15.3263,15.3263,18000.0
2011-07-29 11:40:00,18.89,18.91,18.88,18.9,36000.0,15.3263,15.3425,15.3181,15.3344,36000.0
2011-07-29 11:45:00,18.9,18.91,18.86,18.86,21000.0,15.3344,15.3425,15.3019,15.3019,21000.0
2011-07-29 11:50:00,18.87,18.89,18.87,18.89,22000.0,15.31,15.3263,15.31,15.3263,22000.0
2011-07-29 11:55:00,18.89,18.89,18.88,18.88,15500.0,15.3263,15.3263,15.3181,15.3181,15500.0
2011-07-29 12:00:00,18.89,18.89,18.85,18.85,73000.0,15.3263,15.3263,15.2938,15.2938,73000.0
2011-07-29 12:05:00,18.85,18.86,18.84,18.86,36000.0,15.2938,15.3019,15.2857,15.3019,36000.0
2011-07-29 12:10:00,18.86,18.86,18.82,18.82,35500.0,15.3019,15.3019,15.2695,15.2695,35500.0
2011-07-29 12:15:00,18.82,18.84,18.82,18.84,94500.0,15.2695,15.2857,15.2695,15.2857,94500.0
2011-07-29 12:20:00,18.84,18.85,18.83,18.85,31000.0,15.2857,15.2938,15.2776,15.2938,31000.0
2011-07-29 12:25:00,18.84,18.85,18.83,18.83,96000.0,15.2857,15.2938,15.2776,15.2776,96000.0
2011-07-29 12:30:00,18.84,18.84,18.81,18.82,54500.0,15.2857,15.2857,15.2613,15.2695,54500.0
2011-07-29 12:35:00,18.82,18.87,18.82,18.86,60500.0,15.2695,15.31,15.2695,15.3019,60500.0
2011-07-29 12:40:00,18.86,18.88,18.86,18.87,16500.0,15.3019,15.3181,15.3019,15.31,16500.0
2011-07-29 12:45:00,18.87,18.87,18.85,18.85,19500.0,15.31,15.31,15.2938,15.2938,19500.0
2011-07-29 12:50:00,18.85,18.85,18.83,18.84,47000.0,15.2938,15.2938,15.2776,15.2857,47000.0
2011-07-29 12:55:00,18.84,18.86,18.83,18.85,102000.0,15.2857,15.3019,15.2776,15.2938,102000.0
2011-07-29 13:00:00,18.84,18.86,18.84,18.84,34500.0,15.2857,15.3019,15.2857,15.2857,34500.0
2011-07-29 13:05:00,18.84,18.87,18.83,18.87,45000.0,15.2857,15.31,15.2776,15.31,45000.0
2011-07-29 13:10:00,18.87,18.87,18.85,18.85,22500.0,15.31,15.31,15.2938,15.2938,22500.0
2011-07-29 13:15:00,18.85,18.86,18.85,18.85,15000.0,15.2938,15.3019,15.2938,15.2938,15000.0
2011-07-29 13:20:00,18.86,18.89,18.86,18.89,12000.0,15.3019,15.3263,15.3019,15.3263,12000.0
2011-07-29 13:25:00,18.89,18.89,18.87,18.87,15500.0,15.3263,15.3263,15.31,15.31,15500.0
2011-07-29 13:30:00,18.87,18.88,18.86,18.88,34500.0,15.31,15.3181,15.3019,15.3181,34500.0
2011-07-29 13:35:00,18.88,18.89,18.87,18.89,21000.0,15.3181,15.3263,15.31,15.3263,21000.0
2011-07-29 13:40:00,18.89,18.91,18.89,18.91,41000.0,15.3263,15.3425,15.3263,15.3425,41000.0
2011-07-29 13:45:00,18.91,18.93,18.9,18.93,48500.0,15.3425,15.3587,15.3344,15.3587,48500.0
2011-07-29 13:50:00,18.93,18.93,18.91,18.92,26000.0,15.3587,15.3587,15.3425,15.3506,26000.0
2011-07-29 13:55:00,18.91,18.93,18.91,18.93,35500.0,15.3425,15.3587,15.3425,15.3587,35500.0
2011-07-29 14:00:00,18.93,18.93,18.91,18.93,33500.0,15.3587,15.3587,15.3425,15.3587,33500.0
2011-07-29 14:05:00,18.93,18.96,18.93,18.95,60500.0,15.3587,15.383,15.3587,15.3749,60500.0
2011-07-29 14:10:00,18.95,18.95,18.93,18.93,61000.0,15.3749,15.3749,15.3587,15.3587,61000.0
2011-07-29 14:15:00,18.93,18.93,18.91,18.92,63500.0,15.3587,15.3587,15.3425,15.3506,63500.0
2011-07-29 14:20:00,18.91,18.91,18.9,18.91,65500.0,15.3425,15.3425,15.3344,15.3425,65500.0
2011-07-29 14:25:00,18.91,18.91,18.89,18.9,92500.0,15.3425,15.3425,15.3263,15.3344,92500.0
2011-07-29 14:30:00,18.9,18.91,18.89,18.9,80500.0,15.3344,15.3425,15.3263,15.3344,80500.0
2011-07-29 14:35:00,18.9,18.93,18.9,18.93,55000.0,15.3344,15.3587,15.3344,15.3587,55000.0
2011-07-29 14:40:00,18.93,18.93,18.91,18.91,30000.0,15.3587,15.3587,15.3425,15.3425,30000.0
2011-07-29 14:45:00,18.91,18.92,18.91,18.91,27000.0,15.3425,15.3506,15.3425,15.3425,27000.0
2011-07-29 14:50:00,18.91,18.92,18.91,18.92,46000.0,15.3425,15.3506,15.3425,15.3506,46000.0
2011-07-29 14:55:00,18.92,18.93,18.9,18.9,65500.0,15.3506,15.3587,15.3344,15.3344,65500.0
2011-07-29 15:00:00,18.9,18.9,18.88,18.9,64000.0,15.3344,15.3344,15.3181,15.3344,64000.0
2011-07-29 15:05:00,18.9,18.91,18.9,18.91,78000.0,15.3344,15.3425,15.3344,15.3425,78000.0
2011-07-29 15:10:00,18.91,18.92,18.89,18.89,82000.0,15.3425,15.3506,15.3263,15.3263,82000.0
2011-07-29 15:15:00,18.9,18.92,18.9,18.9,202000.0,15.3344,15.3506,15.3344,15.3344,202000.0
2011-07-29 15:20:00,18.9,18.91,18.88,18.89,86500.0,15.3344,15.3425,15.3181,15.3263,86500.0
2011-07-29 15:25:00,18.89,18.89,18.87,18.88,63000.0,15.3263,15.3263,15.31,15.3181,63000.0
2011-07-29 15:30:00,18.88,18.88,18.86,18.87,68500.0,15.3181,15.3181,15.3019,15.31,68500.0
2011-07-29 15:35:00,18.87,18.89,18.87,18.89,49500.0,15.31,15.3263,15.31,15.3263,49500.0
2011-07-29 15:40:00,18.89,18.89,18.88,18.89,122000.0,15.3263,15.3263,15.3181,15.3263,122000.0
2011-07-29 15:45:00,18.89,18.89,18.84,18.85,118500.0,15.3263,15.3263,15.2857,15.2938,118500.0
2011-07-29 15:50:00,18.84,18.86,18.83,18.86,101000.0,15.2857,15.3019,15.2776,15.3019,101000.0
2011-07-29 15:55:00,18.87,18.89,18.84,18.85,417000.0,15.31,15.3263,15.2857,15.2938,417000.0
2011-08-01 09:30:00,19.05,19.11,19.04,19.04,494500.0,15.4561,15.5047,15.448,15.448,494500.0
2011-08-01 09:35:00,19.03,19.03,18.96,18.98,191000.0,15.4398,15.4398,15.383,15.3993,191000.0
2011-08-01 09:40:00,18.98,18.98,18.9,18.92,166000.0,15.3993,15.3993,15.3344,15.3506,166000.0
2011-08-01 09:45:00,18.92,18.92,18.86,18.88,151500.0,15.3506,15.3506,15.3019,15.3181,151500.0
2011-08-01 09:50:00,18.88,18.88,18.85,18.87,258000.0,15.3181,15.3181,15.2938,15.31,258000.0
2011-08-01 09:55:00,18.87,18.87,18.85,18.85,139000.0,15.31,15.31,15.2938,15.2938,139000.0
2011-08-01 10:00:00,18.84,18.84,18.66,18.68,329000.0,15.2857,15.2857,15.1396,15.1559,329000.0
2011-08-01 10:05:00,18.67,18.76,18.66,18.76,70500.0,15.1478,15.2208,15.1396,15.2208,70500.0
2011-08-01 10:10:00,18.74,18.76,18.7,18.76,182500.0,15.2046,15.2208,15.1721,15.2208,182500.0
2011-08-01 10:15:00,18.74,18.8,18.73,18.79,48500.0,15.2046,15.2532,15.1964,15.2451,48500.0
2011-08-01 10:20:00,18.8,18.82,18.78,18.79,57000.0,15.2532,15.2695,15.237,15.2451,57000.0
2011-08-01 10:25:00,18.79,18.8,18.77,18.77,57000.0,15.2451,15.2532,15.2289,15.2289,57000.0
2011-08-01 10:30:00,18.77,18.78,18.75,18.75,127500.0,15.2289,15.237,15.2127,15.2127,127500.0
2011-08-01 10:35:00,18.76,18.77,18.75,18.77,122500.0,15.2208,15.2289,15.2127,15.2289,122500.0
2011-08-01 10:40:00,18.77,18.78,18.76,18.77,21500.0,15.2289,15.237,15.2208,15.2289,21500.0
2011-08-01 10:45:00,18.77,18.79,18.76,18.78,37500.0,15.2289,15.2451,15.2208,15.237,37500.0
2011-08-01 10:50:00,18.78,18.79,18.76,18.76,46500.0,15.237,15.2451,15.2208,15.2208,46500.0
2011-08-01 10:55:00,18.76,18.77,18.74,18.74,74000.0,15.2208,15.2289,15.2046,15.2046,74000.0
2011-08-01 11:00:00,18.74,18.74,18.68,18.69,109000.0,15.2046,15.2046,15.1559,15.164,109000.0
2011-08-01 11:05:00,18.68,18.68,18.65,18.68,172500.0,15.1559,15.1559,15.1315,15.1559,172500.0
2011-08-01 11:10:00,18.69,18.7,18.66,18.69,59500.0,15.164,15.1721,15.1396,15.164,59500.0
2011-08-01 11:15:00,18.68,18.69,18.66,18.66,29000.0,15.1559,15.164,15.1396,15.1396,29000.0
2011-08-01 11:20:00,18.66,18.69,18.66,18.68,32000.0,15.1396,15.164,15.1396,15.1559,32000.0
2011-08-01 11:25:00,18.67,18.71,18.67,18.69,18500.0,15.1478,15.1802,15.1478,15.164,18500.0
2011-08-01 11:30:00,18.7,18.7,18.63,18.63,51500.0,15.1721,15.1721,15.1153,15.1153,51500.0
2011-08-01 11:35:00,18.63,18.64,18.59,18.61,39000.0,15.1153,15.1234,15.0828,15.0991,39000.0
2011-08-01 11:40:00,18.62,18.62,18.59,18.6,25000.0,15.1072,15.1072,15.0828,15.091,25000.0
2011-08-01 11:45:00,18.6,18.62,18.59,18.61,45000.0,15.091,15.1072,15.0828,15.0991,45000.0
2011-08-01 11:50:00,18.61,18.61,18.6,18.6,16000.0,15.0991,15.0991,15.091,15.091,16000.0
2011-08-01 11:55:00,18.6,18.6,18.58,18.58,28500.0,15.091,15.091,15.0747,15.0747,28500.0
2011-08-01 12:00:00,18.59,18.61,18.58,18.61,13500.0,15.0828,15.0991,15.0747,15.0991,13500.0
2011-08-01 12:05:00,18.61,18.61,18.57,18.59,38000.0,15.0991,15.0991,15.0666,15.0828,38000.0
2011-08-01 12:10:00,18.6,18.6,18.58,18.59,14000.0,15.091,15.091,15.0747,15.0828,14000.0
2011-08-01 12:15:00,18.59,18.59,18.56,18.57,38000.0,15.0828,15.0828,15.0585,15.0666,38000.0
2011-08-01 12:20:00,18.57,18.58,18.55,18.57,33000.0,15.0666,15.0747,15.0504,15.0666,33000.0
2011-08-01 12:25:00,18.58,18.61,18.57,18.6,38000.0,15.0747,15.0991,15.0666,15.091,38000.0
2011-08-01 12:30:00,18.61,18.61,18.6,18.6,144000.0,15.0991,15.0991,15.091,15.091,144000.0
2011-08-01 12:35:00,18.6,18.61,18.6,18.61,21500.0,15.091,15.0991,15.091,15.0991,21500.0
2011-08-01 12:40:00,18.61,18.61,18.58,18.58,12500.0,15.0991,15.0991,15.0747,15.0747,12500.0
2011-08-01 12:45:00,18.57,18.59,18.57,18.59,25000.0,15.0666,15.0828,15.0666,15.0828,25000.0
2011-08-01 12:50:00,18.59,18.61,18.59,18.61,5500.0,15.0828,15.0991,15.0828,15.0991,5500.0
2011-08-01 12:55:00,18.61,18.62,18.59,18.59,24000.0,15.0991,15.1072,15.0828,15.0828,24000.0
2011-08-01 13:00:00,18.59,18.6,18.58,18.59,37000.0,15.0828,15.091,15.0747,15.0828,37000.0
2011-08-01 13:05:00,18.59,18.59,18.55,18.56,106000.0,15.0828,15.0828,15.0504,15.0585,106000.0
2011-08-01 13:10:00,18.57,18.57,18.56,18.57,8500.0,15.0666,15.0666,15.0585,15.0666,8500.0
2011-08-01 13:15:00,18.56,18.58,18.56,18.58,7000.0,15.0585,15.0747,15.0585,15.0747,7000.0
2011-08-01 13:20:00,18.59,18.6,18.58,18.59,19000.0,15.0828,15.091,15.0747,15.0828,19000.0
2011-08-01 13:25:00,18.59,18.61,18.59,18.59,19500.0,15.0828,15.0991,15.0828,15.0828,19500.0
2011-08-01 13:30:00,18.59,18.61,18.59,18.61,17000.0,15.0828,15.0991,15.0828,15.0991,17000.0
2011-08-01 13:35:00,18.6,18.61,18.59,18.6,684500.0,15.091,15.0991,15.0828,15.091,684500.0
2011-08-01 13:40:00,18.6,18.6,18.59,18.6,23000.0,15.091,15.091,15.0828,15.091,23000.0
2011-08-01 13:45:00,18.6,18.6,18.59,18.59,13000.0,15.091,15.091,15.0828,15.0828,13000.0
2011-08-01 13:50:00,18.59,18.6,18.59,18.6,10000.0,15.0828,15.091,15.0828,15.091,10000.0
2011-08-01 13:55:00,18.6,18.6,18.59,18.6,22500.0,15.091,15.091,15.0828,15.091,22500.0
2011-08-01 14:00:00,18.6,18.6,18.59,18.6,19500.0,15.091,15.091,15.0828,15.091,19500.0
2011-08-01 14:05:00,18.59,18.59,18.58,18.59,19000.0,15.0828,15.0828,15.0747,15.0828,19000.0
2011-08-01 14:10:00,18.58,18.58,18.56,18.56,49000.0,15.0747,15.0747,15.0585,15.0585,49000.0
2011-08-01 14:15:00,18.56,18.58,18.55,18.57,27500.0,15.0585,15.0747,15.0504,15.0666,27500.0
2011-08-01 14:20:00,18.57,18.58,18.56,18.57,29000.0,15.0666,15.0747,15.0585,15.0666,29000.0
2011-08-01 14:25:00,18.57,18.58,18.57,18.57,39500.0,15.0666,15.0747,15.0666,15.0666,39500.0
2011-08-01 14:30:00,18.57,18.59,18.57,18.59,29500.0,15.0666,15.0828,15.0666,15.0828,29500.0
2011-08-01 14:35:00,18.59,18.6,18.59,18.6,32500.0,15.0828,15.091,15.0828,15.091,32500.0
2011-08-01 14:40:00,18.6,18.61,18.59,18.6,24000.0,15.091,15.0991,15.0828,15.091,24000.0
2011-08-01 14:45:00,18.6,18.63,18.6,18.62,212000.0,15.091,15.1153,15.091,15.1072,212000.0
2011-08-01 14:50:00,18.62,18.63,18.61,18.63,11500.0,15.1072,15.1153,15.0991,15.1153,11500.0
2011-08-01 14:55:00,18.63,18.66,18.63,18.65,67500.0,15.1153,15.1396,15.1153,15.1315,67500.0
2011-08-01 15:00:00,18.66,18.68,18.66,18.67,23000.0,15.1396,15.1559,15.1396,15.1478,23000.0
2011-08-01 15:05:00,18.67,18.68,18.66,18.66,68000.0,15.1478,15.1559,15.1396,15.1396,68000.0
2011-08-01 15:10:00,18.67,18.67,18.65,18.67,39000.0,15.1478,15.1478,15.1315,15.1478,39000.0
2011-08-01 15:15:00,18.68,18.68,18.65,18.67,39000.0,15.1559,15.1559,15.1315,15.1478,39000.0
2011-08-01 15:20:00,18.67,18.69,18.66,18.68,832000.0,15.1478,15.164,15.1396,15.1559,832000.0
2011-08-01 15:25:00,18.69,18.7,18.69,18.7,45000.0,15.164,15.1721,15.164,15.1721,45000.0
2011-08-01 15:30:00,18.7,18.7,18.67,18.67,76500.0,15.1721,15.1721,15.1478,15.1478,76500.0
2011-08-01 15:35:00,18.67,18.72,18.65,18.72,155000.0,15.1478,15.1883,15.1315,15.1883,155000.0
2011-08-01 15:40:00,18.72,18.73,18.71,18.72,68000.0,15.1883,15.1964,15.1802,15.1883,68000.0
2011-08-01 15:45:00,18.72,18.72,18.7,18.72,63500.0,15.1883,15.1883,15.1721,15.1883,63500.0
2011-08-01 15:50:00,18.71,18.72,18.68,18.69,78000.0,15.1802,15.1883,15.1559,15.164,78000.0
2011-08-01 15:55:00,18.69,18.73,18.69,18.73,281000.0,15.164,15.1964,15.164,15.1964,281000.0
2011-08-02 09:30:00,18.62,18.68,18.62,18.67,256000.0,15.1072,15.1559,15.1072,15.1478,256000.0
2011-08-02 09:35:00,18.67,18.7,18.67,18.69,37000.0,15.1478,15.1721,15.1478,15.164,37000.0
2011-08-02 09:40:00,18.7,18.75,18.7,18.73,98000.0,15.1721,15.2127,15.1721,15.1964,98000.0
2011-08-02 09:45:00,18.74,18.77,18.74,18.75,24000.0,15.2046,15.2289,15.2046,15.2127,24000.0
2011-08-02 09:50:00,18.74,18.76,18.71,18.72,30000.0,15.2046,15.2208,15.1802,15.1883,30000.0
2011-08-02 09:55:00,18.72,18.75,18.72,18.74,88500.0,15.1883,15.2127,15.1883,15.2046,88500.0
2011-08-02 10:00:00,18.74,18.77,18.74,18.76,74000.0,15.2046,15.2289,15.2046,15.2208,74000.0
2011-08-02 10:05:00,18.75,18.76,18.72,18.73,48000.0,15.2127,15.2208,15.1883,15.1964,48000.0
2011-08-02 10:10:00,18.73,18.75,18.72,18.73,39500.0,15.1964,15.2127,15.1883,15.1964,39500.0
2011-08-02 10:15:00,18.73,18.73,18.7,18.71,33000.0,15.1964,15.1964,15.1721,15.1802,33000.0
2011-08-02 10:20:00,18.7,18.71,18.69,18.71,29000.0,15.1721,15.1802,15.164,15.1802,29000.0
2011-08-02 10:25:00,18.7,18.7,18.67,18.68,74000.0,15.1721,15.1721,15.1478,15.1559,74000.0
2011-08-02 10:30:00,18.68,18.68,18.65,18.66,37500.0,15.1559,15.1559,15.1315,15.1396,37500.0
2011-08-02 10:35:00,18.66,18.68,18.65,18.67,42000.0,15.1396,15.1559,15.1315,15.1478,42000.0
2011-08-02 10:40:00,18.67,18.68,18.67,18.67,23000.0,15.1478,15.1559,15.1478,15.1478,23000.0
2011-08-02 10:45:00,18.68,18.68,18.64,18.64,45000.0,15.1559,15.1559,15.1234,15.1234,45000.0
2011-08-02 10:50:00,18.64,18.65,18.6,18.61,64000.0,15.1234,15.1315,15.091,15.0991,64000.0
2011-08-02 10:55:00,18.61,18.61,18.58,18.59,48000.0,15.0991,15.0991,15.0747,15.0828,48000.0
2011-08-02 11:00:00,18.59,18.59,18.56,18.58,79500.0,15.0828,15.0828,15.0585,15.0747,79500.0
2011-08-02 11:05:00,18.58,18.59,18.57,18.57,136500.0,15.0747,15.0828,15.0666,15.0666,136500.0
2011-08-02 11:10:00,18.57,18.57,18.53,18.55,129000.0,15.0666,15.0666,15.0342,15.0504,129000.0
2011-08-02 11:15:00,18.55,18.55,18.52,18.52,29500.0,15.0504,15.0504,15.0261,15.0261,29500.0
2011-08-02 11:20:00,18.52,18.54,18.5,18.52,46500.0,15.0261,15.0423,15.0098,15.0261,46500.0
2011-08-02 11:25:00,18.51,18.52,18.51,18.52,14500.0,15.0179,15.0261,15.0179,15.0261,14500.0
2011-08-02 11:30:00,18.51,18.52,18.51,18.51,20000.0,15.0179,15.0261,15.0179,15.0179,20000.0
2011-08-02 11:35:00,18.51,18.52,18.51,18.51,21500.0,15.0179,15.0261,15.0179,15.0179,21500.0
2011-08-02 11:40:00,18.51,18.51,18.48,18.49,57000.0,15.0179,15.0179,14.9936,15.0017,57000.0
2011-08-02 11:45:00,18.48,18.49,18.47,18.49,23500.0,14.9936,15.0017,14.9855,15.0017,23500.0
2011-08-02 11:50:00,18.51,18.51,18.5,18.5,23000.0,15.0179,15.0179,15.0098,15.0098,23000.0
2011-08-02 11:55:00,18.5,18.5,18.49,18.49,13000.0,15.0098,15.0098,15.0017,15.0017,13000.0
2011-08-02 12:00:00,18.49,18.49,18.47,18.47,37000.0,15.0017,15.0017,14.9855,14.9855,37000.0
2011-08-02 12:05:00,18.47,18.48,18.47,18.47,11500.0,14.9855,14.9936,14.9855,14.9855,11500.0
2011-08-02 12:10:00,18.47,18.47,18.46,18.47,119500.0,14.9855,14.9855,14.9774,14.9855,119500.0
2011-08-02 12:15:00,18.47,18.5,18.47,18.5,17000.0,14.9855,15.0098,14.9855,15.0098,17000.0
2011-08-02 12:20:00,18.5,18.53,18.5,18.51,23500.0,15.0098,15.0342,15.0098,15.0179,23500.0
2011-08-02 12:25:00,18.51,18.51,18.5,18.5,8500.0,15.0179,15.0179,15.0098,15.0098,8500.0
2011-08-02 12:30:00,18.51,18.51,18.48,18.49,51500.0,15.0179,15.0179,14.9936,15.0017,51500.0
2011-08-02 12:35:00,18.49,18.49,18.44,18.46,20500.0,15.0017,15.0017,14.9611,14.9774,20500.0
2011-08-02 12:40:00,18.48,18.48,18.45,18.45,34000.0,14.9936,14.9936,14.9693,14.9693,34000.0
2011-08-02 12:45:00,18.45,18.45,18.39,18.41,235000.0,14.9693,14.9693,14.9206,14.9368,235000.0
2011-08-02 12:50:00,18.41,18.41,18.39,18.39,137000.0,14.9368,14.9368,14.9206,14.9206,137000.0
2011-08-02 12:55:00,18.39,18.41,18.38,18.4,50500.0,14.9206,14.9368,14.9125,14.9287,50500.0
2011-08-02 13:00:00,18.4,18.44,18.4,18.42,30000.0,14.9287,14.9611,14.9287,14.9449,30000.0
2011-08-02 13:05:00,18.42,18.44,18.41,18.44,47000.0,14.9449,14.9611,14.9368,14.9611,47000.0
2011-08-02 13:10:00,18.44,18.44,18.41,18.41,49500.0,14.9611,14.9611,14.9368,14.9368,49500.0
2011-08-02 13:15:00,18.41,18.45,18.41,18.45,17000.0,14.9368,14.9693,14.9368,14.9693,17000.0
2011-08-02 13:20:00,18.44,18.45,18.44,18.44,16000.0,14.9611,14.9693,14.9611,14.9611,16000.0
2011-08-02 13:25:00,18.44,18.44,18.43,18.43,13000.0,14.9611,14.9611,14.953,14.953,13000.0
2011-08-02 13:30:00,18.43,18.44,18.42,18.43,15500.0,14.953,14.9611,14.9449,14.953,15500.0
2011-08-02 13:35:00,18.43,18.43,18.37,18.39,62500.0,14.953,14.953,14.9044,14.9206,62500.0
2011-08-02 13:40:00,18.39,18.39,18.37,18.37,27000.0,14.9206,14.9206,14.9044,14.9044,27000.0
2011-08-02 13:45:00,18.38,18.38,18.35,18.37,46500.0,14.9125,14.9125,14.8881,14.9044,46500.0
2011-08-02 13:50:00,18.36,18.36,18.34,18.34,66000.0,14.8962,14.8962,14.88,14.88,66000.0
2011-08-02 13:55:00,18.34,18.34,18.29,18.3,141000.0,14.88,14.88,14.8394,14.8476,141000.0
2011-08-02 14:00:00,18.3,18.33,18.3,18.32,152500.0,14.8476,14.8719,14.8476,14.8638,152500.0
2011-08-02 14:05:00,18.32,18.33,18.32,18.32,58500.0,14.8638,14.8719,14.8638,14.8638,58500.0
2011-08-02 14:10:00,18.32,18.35,18.32,18.35,33000.0,14.8638,14.8881,14.8638,14.8881,33000.0
2011-08-02 14:15:00,18.35,18.37,18.34,18.37,45500.0,14.8881,14.9044,14.88,14.9044,45500.0
2011-08-02 14:20:00,18.38,18.39,18.37,18.37,16000.0,14.9125,14.9206,14.9044,14.9044,16000.0
2011-08-02 14:25:00,18.37,18.37,18.35,18.36,127500.0,14.9044,14.9044,14.8881,14.8962,127500.0
2011-08-02 14:30:00,18.35,18.35,18.33,18.34,50000.0,14.8881,14.8881,14.8719,14.88,50000.0
2011-08-02 14:35:00,18.34,18.34,18.32,18.32,78500.0,14.88,14.88,14.8638,14.8638,78500.0
2011-08-02 14:40:00,18.32,18.32,18.3,18.31,87000.0,14.8638,14.8638,14.8476,14.8557,87000.0
2011-08-02 14:45:00,18.31,18.33,18.31,18.33,80500.0,14.8557,14.8719,14.8557,14.8719,80500.0
2011-08-02 14:50:00,18.32,18.35,18.32,18.35,51000.0,14.8638,14.8881,14.8638,14.8881,51000.0
2011-08-02 14:55:00,18.36,18.38,18.36,18.38,100500.0,14.8962,14.9125,14.8962,14.9125,100500.0
2011-08-02 15:00:00,18.38,18.39,18.37,18.37,100000.0,14.9125,14.9206,14.9044,14.9044,100000.0
2011-08-02 15:05:00,18.37,18.38,18.36,18.38,23000.0,14.9044,14.9125,14.8962,14.9125,23000.0
2011-08-02 15:10:00,18.37,18.38,18.34,18.34,89500.0,14.9044,14.9125,14.88,14.88,89500.0
2011-08-02 15:15:00,18.34,18.36,18.33,18.33,61500.0,14.88,14.8962,14.8719,14.8719,61500.0
2011-08-02 15:20:00,18.33,18.33,18.3,18.3,32000.0,14.8719,14.8719,14.8476,14.8476,32000.0
2011-08-02 15:25:00,18.3,18.3,18.28,18.29,200500.0,14.8476,14.8476,14.8313,14.8394,200500.0
2011-08-02 15:30:00,18.29,18.29,18.27,18.28,123500.0,14.8394,14.8394,14.8232,14.8313,123500.0
2011-08-02 15:35:00,18.28,18.28,18.27,18.27,110500.0,14.8313,14.8313,14.8232,14.8232,110500.0
2011-08-02 15:40:00,18.27,18.27,18.23,18.23,1309000.0,14.8232,14.8232,14.7908,14.7908,1309000.0
2011-08-02 15:45:00,18.23,18.24,18.21,18.21,145000.0,14.7908,14.7989,14.7745,14.7745,145000.0
2011-08-02 15:50:00,18.2,18.21,18.16,18.18,294500.0,14.7664,14.7745,14.734,14.7502,294500.0
2011-08-02 15:55:00,18.18,18.19,18.16,18.17,299500.0,14.7502,14.7583,14.734,14.7421,299500.0
2011-08-03 09:30:00,18.18,18.22,18.17,18.2,272000.0,14.7502,14.7827,14.7421,14.7664,272000.0
2011-08-03 09:35:00,18.19,18.22,18.13,18.13,103000.0,14.7583,14.7827,14.7096,14.7096,103000.0
2011-08-03 09:40:00,18.13,18.14,18.09,18.09,50000.0,14.7096,14.7177,14.6772,14.6772,50000.0
2011-08-03 09:45:00,18.09,18.1,18.06,18.08,92500.0,14.6772,14.6853,14.6528,14.6691,92500.0
2011-08-03 09:50:00,18.08,18.13,18.07,18.11,52500.0,14.6691,14.7096,14.661,14.6934,52500.0
2011-08-03 09:55:00,18.11,18.14,18.09,18.13,80500.0,14.6934,14.7177,14.6772,14.7096,80500.0
2011-08-03 10:00:00,18.13,18.18,18.11,18.14,230000.0,14.7096,14.7502,14.6934,14.7177,230000.0
2011-08-03 10:05:00,18.14,18.14,18.08,18.12,98500.0,14.7177,14.7177,14.6691,14.7015,98500.0
2011-08-03 10:10:00,18.12,18.13,18.07,18.09,69000.0,14.7015,14.7096,14.661,14.6772,69000.0
2011-08-03 10:15:00,18.09,18.09,18.03,18.03,104000.0,14.6772,14.6772,14.6285,14.6285,104000.0
2011-08-03 10:20:00,18.04,18.04,17.93,17.93,1454500.0,14.6366,14.6366,14.5474,14.5474,1454500.0
2011-08-03 10:25:00,17.93,17.99,17.93,17.97,138000.0,14.5474,14.596,14.5474,14.5798,138000.0
2011-08-03 10:30:00,17.97,17.97,17.83,17.83,274500.0,14.5798,14.5798,14.4662,14.4662,274500.0
2011-08-03 10:35:00,17.83,17.85,17.74,17.8,1066000.0,14.4662,14.4825,14.3932,14.4419,1066000.0
2011-08-03 10:40:00,17.8,17.83,17.73,17.82,379000.0,14.4419,14.4662,14.3851,14.4581,379000.0
2011-08-03 10:45:00,17.82,17.82,17.8,17.81,181000.0,14.4581,14.4581,14.4419,14.45,181000.0
2011-08-03 10:50:00,17.82,17.92,17.8,17.91,92000.0,14.4581,14.5393,14.4419,14.5311,92000.0
2011-08-03 10:55:00,17.91,17.95,17.89,17.95,333000.0,14.5311,14.5636,14.5149,14.5636,333000.0
2011-08-03 11:00:00,17.95,18.0,17.94,17.95,177000.0,14.5636,14.6042,14.5555,14.5636,177000.0
2011-08-03 11:05:00,17.96,17.97,17.92,17.94,191500.0,14.5717,14.5798,14.5393,14.5555,191500.0
2011-08-03 11:10:00,17.93,18.01,17.93,18.01,119500.0,14.5474,14.6123,14.5474,14.6123,119500.0
2011-08-03 11:15:00,18.02,18.07,17.99,18.05,141500.0,14.6204,14.661,14.596,14.6447,141500.0
2011-08-03 11:20:00,18.06,18.06,18.02,18.03,183000.0,14.6528,14.6528,14.6204,14.6285,183000.0
2011-08-03 11:25:00,18.04,18.04,18.01,18.01,146000.0,14.6366,14.6366,14.6123,14.6123,146000.0
2011-08-03 11:30:00,18.02,18.04,18.01,18.03,203500.0,14.6204,14.6366,14.6123,14.6285,203500.0
2011-08-03 11:35:00,18.04,18.09,18.04,18.08,142500.0,14.6366,14.6772,14.6366,14.6691,142500.0
2011-08-03 11:40:00,18.08,18.08,18.01,18.01,170500.0,14.6691,14.6691,14.6123,14.6123,170500.0
2011-08-03 11:45:00,18.01,18.03,18.01,18.02,724000.0,14.6123,14.6285,14.6123,14.6204,724000.0
2011-08-03 11:50:00,18.02,18.05,18.01,18.05,232500.0,14.6204,14.6447,14.6123,14.6447,232500.0
2011-08-03 11:55:00,18.05,18.07,18.04,18.04,80500.0,14.6447,14.661,14.6366,14.6366,80500.0
2011-08-03 12:00:00,18.04,18.05,17.98,17.99,86000.0,14.6366,14.6447,14.5879,14.596,86000.0
2011-08-03 12:05:00,17.99,18.0,17.98,18.0,42000.0,14.596,14.6042,14.5879,14.6042,42000.0
2011-08-03 12:10:00,17.99,17.99,17.98,17.98,15000.0,14.596,14.596,14.5879,14.5879,15000.0
2011-08-03 12:15:00,17.98,17.98,17.94,17.94,522000.0,14.5879,14.5879,14.5555,14.5555,522000.0
2011-08-03 12:20:00,17.94,17.95,17.92,17.95,161500.0,14.5555,14.5636,14.5393,14.5636,161500.0
2011-08-03 12:25:00,17.95,17.95,17.94,17.95,66500.0,14.5636,14.5636,14.5555,14.5636,66500.0
2011-08-03 12:30:00,17.95,17.95,17.93,17.95,62000.0,14.5636,14.5636,14.5474,14.5636,62000.0
2011-08-03 12:35:00,17.96,18.0,17.95,17.99,74500.0,14.5717,14.6042,14.5636,14.596,74500.0
2011-08-03 12:40:00,18.0,18.0,17.98,17.99,29500.0,14.6042,14.6042,14.5879,14.596,29500.0
2011-08-03 12:45:00,17.99,18.0,17.98,18.0,8000.0,14.596,14.6042,14.5879,14.6042,8000.0
2011-08-03 12:50:00,18.01,18.03,18.0,18.01,149000.0,14.6123,14.6285,14.6042,14.6123,149000.0
2011-08-03 12:55:00,18.0,18.01,17.99,18.0,46500.0,14.6042,14.6123,14.596,14.6042,46500.0
2011-08-03 13:00:00,18.0,18.0,17.96,17.96,41000.0,14.6042,14.6042,14.5717,14.5717,41000.0
2011-08-03 13:05:00,17.96,17.97,17.96,17.96,22000.0,14.5717,14.5798,14.5717,14.5717,22000.0
2011-08-03 13:10:00,17.96,18.0,17.96,18.0,42000.0,14.5717,14.6042,14.5717,14.6042,42000.0
2011-08-03 13:15:00,18.0,18.0,17.99,17.99,34000.0,14.6042,14.6042,14.596,14.596,34000.0
2011-08-03 13:20:00,17.99,18.04,17.99,18.04,40000.0,14.596,14.6366,14.596,14.6366,40000.0
2011-08-03 13:25:00,18.03,18.04,18.01,18.04,33000.0,14.6285,14.6366,14.6123,14.6366,33000.0
2011-08-03 13:30:00,18.04,18.1,18.04,18.1,212000.0,14.6366,14.6853,14.6366,14.6853,212000.0
2011-08-03 13:35:00,18.1,18.12,18.09,18.12,88000.0,14.6853,14.7015,14.6772,14.7015,88000.0
2011-08-03 13:40:00,18.13,18.18,18.12,18.17,91000.0,14.7096,14.7502,14.7015,14.7421,91000.0
2011-08-03 13:45:00,18.18,18.21,18.18,18.18,90000.0,14.7502,14.7745,14.7502,14.7502,90000.0
2011-08-03 13:50:00,18.18,18.18,18.15,18.16,38000.0,14.7502,14.7502,14.7259,14.734,38000.0
2011-08-03 13:55:00,18.16,18.17,18.13,18.14,69500.0,14.734,14.7421,14.7096,14.7177,69500.0
2011-08-03 14:00:00,18.15,18.19,18.15,18.19,56500.0,14.7259,14.7583,14.7259,14.7583,56500.0
2011-08-03 14:05:00,18.19,18.19,18.14,18.14,93500.0,14.7583,14.7583,14.7177,14.7177,93500.0
2011-08-03 14:10:00,18.15,18.18,18.15,18.18,35000.0,14.7259,14.7502,14.7259,14.7502,35000.0
2011-08-03 14:15:00,18.18,18.18,18.13,18.13,52500.0,14.7502,14.7502,14.7096,14.7096,52500.0
2011-08-03 14:20:00,18.12,18.15,18.11,18.13,40500.0,14.7015,14.7259,14.6934,14.7096,40500.0
2011-08-03 14:25:00,18.13,18.14,18.09,18.1,122000.0,14.7096,14.7177,14.6772,14.6853,122000.0
2011-08-03 14:30:00,18.1,18.12,18.08,18.1,85000.0,14.6853,14.7015,14.6691,14.6853,85000.0
2011-08-03 14:35:00,18.09,18.11,18.09,18.1,47000.0,14.6772,14.6934,14.6772,14.6853,47000.0
2011-08-03 14:40:00,18.1,18.15,18.1,18.13,222000.0,14.6853,14.7259,14.6853,14.7096,222000.0
2011-08-03 14:45:00,18.12,18.14,18.1,18.14,65500.0,14.7015,14.7177,14.6853,14.7177,65500.0
2011-08-03 14:50:00,18.15,18.15,18.12,18.13,50500.0,14.7259,14.7259,14.7015,14.7096,50500.0
2011-08-03 14:55:00,18.14,18.17,18.13,18.16,120500.0,14.7177,14.7421,14.7096,14.734,120500.0
2011-08-03 15:00:00,18.16,18.18,18.15,18.17,100000.0,14.734,14.7502,14.7259,14.7421,100000.0
2011-08-03 15:05:00,18.18,18.18,18.13,18.13,60500.0,14.7502,14.7502,14.7096,14.7096,60500.0
2011-08-03 15:10:00,18.13,18.15,18.12,18.13,115500.0,14.7096,14.7259,14.7015,14.7096,115500.0
2011-08-03 15:15:00,18.13,18.19,18.13,18.19,218500.0,14.7096,14.7583,14.7096,14.7583,218500.0
2011-08-03 15:20:00,18.18,18.23,18.18,18.23,174500.0,14.7502,14.7908,14.7502,14.7908,174500.0
2011-08-03 15:25:00,18.23,18.24,18.22,18.22,91000.0,14.7908,14.7989,14.7827,14.7827,91000.0
2011-08-03 15:30:00,18.22,18.22,18.19,18.19,92000.0,14.7827,14.7827,14.7583,14.7583,92000.0
2011-08-03 15:35:00,18.19,18.21,18.18,18.21,182500.0,14.7583,14.7745,14.7502,14.7745,182500.0
2011-08-03 15:40:00,18.21,18.25,18.21,18.24,162000.0,14.7745,14.807,14.7745,14.7989,162000.0
2011-08-03 15:45:00,18.23,18.24,18.21,18.23,65000.0,14.7908,14.7989,14.7745,14.7908,65000.0
2011-08-03 15:50:00,18.23,18.25,18.23,18.24,61500.0,14.7908,14.807,14.7908,14.7989,61500.0
2011-08-03 15:55:00,18.24,18.25,18.23,18.24,75500.0,14.7989,14.807,14.7908,14.7989,75500.0
2011-08-04 09:30:00,17.97,17.98,17.91,17.96,214500.0,14.5798,14.5879,14.5311,14.5717,214500.0
2011-08-04 09:35:00,17.96,17.98,17.92,17.93,104000.0,14.5717,14.5879,14.5393,14.5474,104000.0
2011-08-04 09:40:00,17.91,17.97,17.89,17.89,96500.0,14.5311,14.5798,14.5149,14.5149,96500.0
2011-08-04 09:45:00,17.89,17.94,17.87,17.87,148000.0,14.5149,14.5555,14.4987,14.4987,148000.0
2011-08-04 09:50:00,17.87,17.89,17.84,17.88,97500.0,14.4987,14.5149,14.4743,14.5068,97500.0
2011-08-04 09:55:00,17.91,17.94,17.9,17.92,78500.0,14.5311,14.5555,14.523,14.5393,78500.0
2011-08-04 10:00:00,17.93,17.94,17.89,17.91,298500.0,14.5474,14.5555,14.5149,14.5311,298500.0
2011-08-04 10:05:00,17.91,17.92,17.88,17.89,135500.0,14.5311,14.5393,14.5068,14.5149,135500.0
2011-08-04 10:10:00,17.89,17.89,17.85,17.86,35000.0,14.5149,14.5149,14.4825,14.4906,35000.0
2011-08-04 10:15:00,17.87,17.87,17.8,17.8,62500.0,14.4987,14.4987,14.4419,14.4419,62500.0
2011-08-04 10:20:00,17.8,17.85,17.8,17.84,108500.0,14.4419,14.4825,14.4419,14.4743,108500.0
2011-08-04 10:25:00,17.84,17.9,17.84,17.86,59500.0,14.4743,14.523,14.4743,14.4906,59500.0
2011-08-04 10:30:00,17.85,17.9,17.85,17.87,67000.0,14.4825,14.523,14.4825,14.4987,67000.0
2011-08-04 10:35:00,17.87,17.87,17.83,17.84,103000.0,14.4987,14.4987,14.4662,14.4743,103000.0
2011-08-04 10:40:00,17.84,17.84,17.78,17.8,137500.0,14.4743,14.4743,14.4257,14.4419,137500.0
2011-08-04 10:45:00,17.8,17.8,17.74,17.78,280500.0,14.4419,14.4419,14.3932,14.4257,280500.0
2011-08-04 10:50:00,17.79,17.79,17.74,17.74,143000.0,14.4338,14.4338,14.3932,14.3932,143000.0
2011-08-04 10:55:00,17.74,17.74,17.7,17.72,187000.0,14.3932,14.3932,14.3608,14.377,187000.0
2011-08-04 11:00:00,17.72,17.73,17.67,17.71,155000.0,14.377,14.3851,14.3364,14.3689,155000.0
2011-08-04 11:05:00,17.72,17.75,17.7,17.72,76000.0,14.377,14.4013,14.3608,14.377,76000.0
2011-08-04 11:10:00,17.72,17.72,17.68,17.71,140500.0,14.377,14.377,14.3445,14.3689,140500.0
2011-08-04 11:15:00,17.7,17.75,17.69,17.74,65500.0,14.3608,14.4013,14.3526,14.3932,65500.0
2011-08-04 11:20:00,17.73,17.76,17.65,17.65,148500.0,14.3851,14.4094,14.3202,14.3202,148500.0
2011-08-04 11:25:00,17.66,17.69,17.64,17.64,133500.0,14.3283,14.3526,14.3121,14.3121,133500.0
2011-08-04 11:30:00,17.64,17.69,17.63,17.69,137500.0,14.3121,14.3526,14.304,14.3526,137500.0
2011-08-04 11:35:00,17.69,17.69,17.66,17.67,109500.0,14.3526,14.3526,14.3283,14.3364,109500.0
2011-08-04 11:40:00,17.66,17.66,17.6,17.62,167000.0,14.3283,14.3283,14.2796,14.2958,167000.0
2011-08-04 11:45:00,17.61,17.62,17.51,17.52,353000.0,14.2877,14.2958,14.2066,14.2147,353000.0
2011-08-04 11:50:00,17.52,17.56,17.5,17.56,134000.0,14.2147,14.2472,14.1985,14.2472,134000.0
2011-08-04 11:55:00,17.56,17.59,17.56,17.58,74000.0,14.2472,14.2715,14.2472,14.2634,74000.0
2011-08-04 12:00:00,17.59,17.63,17.57,17.63,407500.0,14.2715,14.304,14.2553,14.304,407500.0
2011-08-04 12:05:00,17.63,17.64,17.6,17.61,133000.0,14.304,14.3121,14.2796,14.2877,133000.0
2011-08-04 12:10:00,17.6,17.67,17.6,17.66,48500.0,14.2796,14.3364,14.2796,14.3283,48500.0
2011-08-04 12:15:00,17.66,17.66,17.64,17.65,144000.0,14.3283,14.3283,14.3121,14.3202,144000.0
2011-08-04 12:20:00,17.64,17.67,17.64,17.64,65000.0,14.3121,14.3364,14.3121,14.3121,65000.0
2011-08-04 12:25:00,17.63,17.67,17.61,17.66,51000.0,14.304,14.3364,14.2877,14.3283,51000.0
2011-08-04 12:30:00,17.66,17.71,17.66,17.71,85000.0,14.3283,14.3689,14.3283,14.3689,85000.0
2011-08-04 12:35:00,17.7,17.71,17.68,17.7,53000.0,14.3608,14.3689,14.3445,14.3608,53000.0
2011-08-04 12:40:00,17.7,17.71,17.7,17.71,27000.0,14.3608,14.3689,14.3608,14.3689,27000.0
2011-08-04 12:45:00,17.71,17.74,17.71,17.73,46000.0,14.3689,14.3932,14.3689,14.3851,46000.0
2011-08-04 12:50:00,17.73,17.73,17.7,17.7,57000.0,14.3851,14.3851,14.3608,14.3608,57000.0
2011-08-04 12:55:00,17.71,17.72,17.67,17.67,428000.0,14.3689,14.377,14.3364,14.3364,428000.0
2011-08-04 13:00:00,17.68,17.71,17.66,17.67,58500.0,14.3445,14.3689,14.3283,14.3364,58500.0
2011-08-04 13:05:00,17.67,17.69,17.67,17.67,38500.0,14.3364,14.3526,14.3364,14.3364,38500.0
2011-08-04 13:10:00,17.67,17.67,17.62,17.64,104500.0,14.3364,14.3364,14.2958,14.3121,104500.0
2011-08-04 13:15:00,17.64,17.64,17.63,17.63,35000.0,14.3121,14.3121,14.304,14.304,35000.0
2011-08-04 13:20:00,17.63,17.66,17.63,17.64,85500.0,14.304,14.3283,14.304,14.3121,85500.0
2011-08-04 13:25:00,17.65,17.68,17.65,17.67,80500.0,14.3202,14.3445,14.3202,14.3364,80500.0
2011-08-04 13:30:00,17.67,17.67,17.63,17.63,111500.0,14.3364,14.3364,14.304,14.304,111500.0
2011-08-04 13:35:00,17.63,17.64,17.62,17.63,75000.0,14.304,14.3121,14.2958,14.304,75000.0
2011-08-04 13:40:00,17.63,17.64,17.59,17.59,41000.0,14.304,14.3121,14.2715,14.2715,41000.0
2011-08-04 13:45:00,17.59,17.59,17.56,17.58,67500.0,14.2715,14.2715,14.2472,14.2634,67500.0
2011-08-04 13:50:00,17.57,17.59,17.56,17.57,62500.0,14.2553,14.2715,14.2472,14.2553,62500.0
2011-08-04 13:55:00,17.56,17.6,17.55,17.56,109000.0,14.2472,14.2796,14.2391,14.2472,109000.0
2011-08-04 14:00:00,17.58,17.58,17.52,17.55,185000.0,14.2634,14.2634,14.2147,14.2391,185000.0
2011-08-04 14:05:00,17.55,17.55,17.5,17.52,180500.0,14.2391,14.2391,14.1985,14.2147,180500.0
2011-08-04 14:10:00,17.52,17.53,17.48,17.49,49500.0,14.2147,14.2228,14.1823,14.1904,49500.0
2011-08-04 14:15:00,17.49,17.5,17.45,17.47,209500.0,14.1904,14.1985,14.1579,14.1741,209500.0
2011-08-04 14:20:00,17.46,17.46,17.44,17.44,175500.0,14.166,14.166,14.1498,14.1498,175500.0
2011-08-04 14:25:00,17.44,17.44,17.38,17.4,304500.0,14.1498,14.1498,14.1011,14.1174,304500.0
2011-08-04 14:30:00,17.4,17.46,17.39,17.45,265000.0,14.1174,14.166,14.1092,14.1579,265000.0
2011-08-04 14:35:00,17.46,17.49,17.45,17.48,116000.0,14.166,14.1904,14.1579,14.1823,116000.0
2011-08-04 14:40:00,17.48,17.5,17.47,17.5,202000.0,14.1823,14.1985,14.1741,14.1985,202000.0
2011-08-04 14:45:00,17.48,17.53,17.47,17.51,113500.0,14.1823,14.2228,14.1741,14.2066,113500.0
2011-08-04 14:50:00,17.51,17.51,17.49,17.49,56000.0,14.2066,14.2066,14.1904,14.1904,56000.0
2011-08-04 14:55:00,17.49,17.49,17.46,17.46,149500.0,14.1904,14.1904,14.166,14.166,149500.0
2011-08-04 15:00:00,17.46,17.48,17.44,17.48,143000.0,14.166,14.1823,14.1498,14.1823,143000.0
2011-08-04 15:05:00,17.47,17.52,17.47,17.5,159000.0,14.1741,14.2147,14.1741,14.1985,159000.0
2011-08-04 15:10:00,17.51,17.51,17.47,17.47,66500.0,14.2066,14.2066,14.1741,14.1741,66500.0
2011-08-04 15:15:00,17.47,17.48,17.41,17.42,78500.0,14.1741,14.1823,14.1255,14.1336,78500.0
2011-08-04 15:20:00,17.42,17.44,17.39,17.41,186000.0,14.1336,14.1498,14.1092,14.1255,186000.0
2011-08-04 15:25:00,17.41,17.42,17.34,17.34,253500.0,14.1255,14.1336,14.0687,14.0687,253500.0
2011-08-04 15:30:00,17.34,17.35,17.3,17.31,520000.0,14.0687,14.0768,14.0362,14.0443,520000.0
2011-08-04 15:35:00,17.31,17.35,17.29,17.33,224500.0,14.0443,14.0768,14.0281,14.0606,224500.0
2011-08-04 15:40:00,17.34,17.34,17.25,17.26,152500.0,14.0687,14.0687,13.9957,14.0038,152500.0
2011-08-04 15:45:00,17.26,17.28,17.24,17.26,376500.0,14.0038,14.02,13.9875,14.0038,376500.0
2011-08-04 15:50:00,17.25,17.26,17.19,17.21,320000.0,13.9957,14.0038,13.947,13.9632,320000.0
2011-08-04 15:55:00,17.22,17.23,17.17,17.17,415000.0,13.9713,13.9794,13.9307,13.9307,415000.0
2011-08-05 09:30:00,17.36,17.39,17.32,17.34,1664000.0,14.0849,14.1092,14.0524,14.0687,1664000.0
2011-08-05 09:35:00,17.34,17.35,17.22,17.25,463500.0,14.0687,14.0768,13.9713,13.9957,463500.0
2011-08-05 09:40:00,17.25,17.26,17.13,17.16,88500.0,13.9957,14.0038,13.8983,13.9226,88500.0
2011-08-05 09:45:00,17.16,17.19,17.11,17.11,243000.0,13.9226,13.947,13.8821,13.8821,243000.0
2011-08-05 09:50:00,17.11,17.12,16.85,16.86,548000.0,13.8821,13.8902,13.6711,13.6792,548000.0
2011-08-05 09:55:00,16.87,16.94,16.82,16.84,320000.0,13.6873,13.7441,13.6468,13.663,320000.0
2011-08-05 10:00:00,16.83,16.89,16.79,16.85,434500.0,13.6549,13.7036,13.6224,13.6711,434500.0
2011-08-05 10:05:00,16.85,16.98,16.84,16.98,118500.0,13.6711,13.7766,13.663,13.7766,118500.0
2011-08-05 10:10:00,17.0,17.01,16.91,16.94,184500.0,13.7928,13.8009,13.7198,13.7441,184500.0
2011-08-05 10:15:00,16.94,17.06,16.94,17.06,274000.0,13.7441,13.8415,13.7441,13.8415,274000.0
2011-08-05 10:20:00,17.07,17.14,17.06,17.14,97500.0,13.8496,13.9064,13.8415,13.9064,97500.0
2011-08-05 10:25:00,17.14,17.16,17.1,17.12,98000.0,13.9064,13.9226,13.8739,13.8902,98000.0
2011-08-05 10:30:00,17.11,17.11,17.03,17.05,101000.0,13.8821,13.8821,13.8172,13.8334,101000.0
2011-08-05 10:35:00,17.05,17.07,16.98,17.01,40500.0,13.8334,13.8496,13.7766,13.8009,40500.0
2011-08-05 10:40:00,17.02,17.02,16.95,16.97,122000.0,13.809,13.809,13.7522,13.7685,122000.0
2011-08-05 10:45:00,16.95,16.95,16.9,16.93,86500.0,13.7522,13.7522,13.7117,13.736,86500.0
2011-08-05 10:50:00,16.95,16.99,16.92,16.98,91000.0,13.7522,13.7847,13.7279,13.7766,91000.0
2011-08-05 10:55:00,16.95,17.02,16.94,17.02,63500.0,13.7522,13.809,13.7441,13.809,63500.0
2011-08-05 11:00:00,17.0,17.0,16.92,16.93,113000.0,13.7928,13.7928,13.7279,13.736,113000.0
2011-08-05 11:05:00,16.94,16.94,16.89,16.93,47500.0,13.7441,13.7441,13.7036,13.736,47500.0
2011-08-05 11:10:00,16.91,16.92,16.85,16.85,164500.0,13.7198,13.7279,13.6711,13.6711,164500.0
2011-08-05 11:15:00,16.85,16.86,16.79,16.8,134500.0,13.6711,13.6792,13.6224,13.6305,134500.0
2011-08-05 11:20:00,16.79,16.79,16.74,16.77,546000.0,13.6224,13.6224,13.5819,13.6062,546000.0
2011-08-05 11:25:00,16.78,16.91,16.77,16.84,168000.0,13.6143,13.7198,13.6062,13.663,168000.0
2011-08-05 11:30:00,16.86,16.9,16.83,16.89,83500.0,13.6792,13.7117,13.6549,13.7036,83500.0
2011-08-05 11:35:00,16.89,16.9,16.8,16.81,43000.0,13.7036,13.7117,13.6305,13.6387,43000.0
2011-08-05 11:40:00,16.8,16.81,16.76,16.8,46500.0,13.6305,13.6387,13.5981,13.6305,46500.0
2011-08-05 11:45:00,16.79,16.79,16.63,16.64,257000.0,13.6224,13.6224,13.4926,13.5007,257000.0
2011-08-05 11:50:00,16.64,16.66,16.62,16.63,101000.0,13.5007,13.517,13.4845,13.4926,101000.0
2011-08-05 11:55:00,16.62,16.63,16.5,16.54,262500.0,13.4845,13.4926,13.3871,13.4196,262500.0
2011-08-05 12:00:00,16.53,16.58,16.51,16.54,248000.0,13.4115,13.4521,13.3953,13.4196,248000.0
2011-08-05 12:05:00,16.54,16.6,16.52,16.6,100000.0,13.4196,13.4683,13.4034,13.4683,100000.0
2011-08-05 12:10:00,16.6,16.7,16.59,16.69,1229500.0,13.4683,13.5494,13.4602,13.5413,1229500.0
2011-08-05 12:15:00,16.69,16.82,16.69,16.75,163000.0,13.5413,13.6468,13.5413,13.59,163000.0
2011-08-05 12:20:00,16.75,16.81,16.69,16.8,206000.0,13.59,13.6387,13.5413,13.6305,206000.0
2011-08-05 12:25:00,16.8,16.81,16.72,16.74,535000.0,13.6305,13.6387,13.5656,13.5819,535000.0
2011-08-05 12:30:00,16.74,16.82,16.72,16.79,305500.0,13.5819,13.6468,13.5656,13.6224,305500.0
2011-08-05 12:35:00,16.81,16.96,16.81,16.92,133500.0,13.6387,13.7604,13.6387,13.7279,133500.0
2011-08-05 12:40:00,16.92,17.01,16.86,17.0,150500.0,13.7279,13.8009,13.6792,13.7928,150500.0
2011-08-05 12:45:00,17.0,17.11,16.96,17.06,185000.0,13.7928,13.8821,13.7604,13.8415,185000.0
2011-08-05 12:50:00,17.06,17.15,17.03,17.05,142000.0,13.8415,13.9145,13.8172,13.8334,142000.0
2011-08-05 12:55:00,17.05,17.1,17.03,17.07,106500.0,13.8334,13.8739,13.8172,13.8496,106500.0
2011-08-05 13:00:00,17.06,17.13,17.0,17.0,77000.0,13.8415,13.8983,13.7928,13.7928,77000.0
2011-08-05 13:05:00,16.99,17.03,16.91,16.98,729500.0,13.7847,13.8172,13.7198,13.7766,729500.0
2011-08-05 13:10:00,16.99,17.05,16.98,17.03,146000.0,13.7847,13.8334,13.7766,13.8172,146000.0
2011-08-05 13:15:00,17.03,17.1,17.03,17.1,221500.0,13.8172,13.8739,13.8172,13.8739,221500.0
2011-08-05 13:20:00,17.1,17.13,17.09,17.11,58000.0,13.8739,13.8983,13.8658,13.8821,58000.0
2011-08-05 13:25:00,17.1,17.11,17.07,17.1,65000.0,13.8739,13.8821,13.8496,13.8739,65000.0
2011-08-05 13:30:00,17.09,17.13,17.07,17.08,207500.0,13.8658,13.8983,13.8496,13.8577,207500.0
2011-08-05 13:35:00,17.08,17.08,17.03,17.04,55500.0,13.8577,13.8577,13.8172,13.8253,55500.0
2011-08-05 13:40:00,17.04,17.07,16.99,17.06,103000.0,13.8253,13.8496,13.7847,13.8415,103000.0
2011-08-05 13:45:00,17.06,17.09,17.01,17.09,148500.0,13.8415,13.8658,13.8009,13.8658,148500.0
2011-08-05 13:50:00,17.09,17.17,17.07,17.15,151000.0,13.8658,13.9307,13.8496,13.9145,151000.0
2011-08-05 13:55:00,17.15,17.15,17.08,17.1,116500.0,13.9145,13.9145,13.8577,13.8739,116500.0
2011-08-05 14:00:00,17.1,17.12,17.06,17.08,167500.0,13.8739,13.8902,13.8415,13.8577,167500.0
2011-08-05 14:05:00,17.07,17.08,17.02,17.03,88000.0,13.8496,13.8577,13.809,13.8172,88000.0
2011-08-05 14:10:00,17.02,17.04,16.98,17.03,161500.0,13.809,13.8253,13.7766,13.8172,161500.0
2011-08-05 14:15:00,17.02,17.03,16.99,17.03,130000.0,13.809,13.8172,13.7847,13.8172,130000.0
2011-08-05 14:20:00,17.03,17.07,17.01,17.04,112000.0,13.8172,13.8496,13.8009,13.8253,112000.0
2011-08-05 14:25:00,17.03,17.04,17.01,17.02,123500.0,13.8172,13.8253,13.8009,13.809,123500.0
2011-08-05 14:30:00,17.01,17.03,17.0,17.01,113500.0,13.8009,13.8172,13.7928,13.8009,113500.0
2011-08-05 14:35:00,17.02,17.07,17.01,17.07,54000.0,13.809,13.8496,13.8009,13.8496,54000.0
2011-08-05 14:40:00,17.07,17.07,17.03,17.05,109500.0,13.8496,13.8496,13.8172,13.8334,109500.0
2011-08-05 14:45:00,17.05,17.05,16.99,16.99,150000.0,13.8334,13.8334,13.7847,13.7847,150000.0
2011-08-05 14:50:00,16.99,17.0,16.94,16.97,230000.0,13.7847,13.7928,13.7441,13.7685,230000.0
2011-08-05 14:55:00,16.97,16.97,16.92,16.95,168500.0,13.7685,13.7685,13.7279,13.7522,168500.0
2011-08-05 15:00:00,16.96,16.98,16.88,16.88,101500.0,13.7604,13.7766,13.6955,13.6955,101500.0
2011-08-05 15:05:00,16.88,16.88,16.77,16.81,157500.0,13.6955,13.6955,13.6062,13.6387,157500.0
2011-08-05 15:10:00,16.81,16.89,16.78,16.87,121500.0,13.6387,13.7036,13.6143,13.6873,121500.0
2011-08-05 15:15:00,16.88,16.9,16.84,16.86,65500.0,13.6955,13.7117,13.663,13.6792,65500.0
2011-08-05 15:20:00,16.86,16.92,16.85,16.91,71000.0,13.6792,13.7279,13.6711,13.7198,71000.0
2011-08-05 15:25:00,16.9,16.91,16.79,16.79,126500.0,13.7117,13.7198,13.6224,13.6224,126500.0
2011-08-05 15:30:00,16.8,16.86,16.8,16.85,203500.0,13.6305,13.6792,13.6305,13.6711,203500.0
2011-08-05 15:35:00,16.85,16.94,16.83,16.93,103500.0,13.6711,13.7441,13.6549,13.736,103500.0
2011-08-05 15:40:00,16.93,16.96,16.92,16.94,283000.0,13.736,13.7604,13.7279,13.7441,283000.0
2011-08-05 15:45:00,16.95,16.95,16.89,16.91,156500.0,13.7522,13.7522,13.7036,13.7198,156500.0
2011-08-05 15:50:00,16.9,16.9,16.86,16.9,659000.0,13.7117,13.7117,13.6792,13.7117,659000.0
2011-08-05 15:55:00,16.91,16.91,16.87,16.87,589000.0,13.7198,13.7198,13.6873,13.6873,589000.0
2011-08-08 09:30:00,16.29,16.35,16.15,16.34,2413000.0,13.2168,13.2654,13.1032,13.2573,2413000.0
2011-08-08 09:35:00,16.36,16.48,16.35,16.47,223000.0,13.2736,13.3709,13.2654,13.3628,223000.0
2011-08-08 09:40:00,16.47,16.53,16.43,16.49,219000.0,13.3628,13.4115,13.3304,13.379,219000.0
2011-08-08 09:45:00,16.48,16.49,16.39,16.4,247500.0,13.3709,13.379,13.2979,13.306,247500.0
2011-08-08 09:50:00,16.39,16.46,16.36,16.39,459000.0,13.2979,13.3547,13.2736,13.2979,459000.0
2011-08-08 09:55:00,16.38,16.43,16.35,16.42,227500.0,13.2898,13.3304,13.2654,13.3222,227500.0
2011-08-08 10:00:00,16.41,16.46,16.38,16.38,204000.0,13.3141,13.3547,13.2898,13.2898,204000.0
2011-08-08 10:05:00,16.38,16.42,16.37,16.39,123500.0,13.2898,13.3222,13.2817,13.2979,123500.0
2011-08-08 10:10:00,16.38,16.39,16.32,16.32,155000.0,13.2898,13.2979,13.2411,13.2411,155000.0
2011-08-08 10:15:00,16.32,16.33,16.23,16.27,310000.0,13.2411,13.2492,13.1681,13.2005,310000.0
2011-08-08 10:20:00,16.26,16.26,16.21,16.22,321500.0,13.1924,13.1924,13.1519,13.16,321500.0
2011-08-08 10:25:00,16.23,16.23,16.14,16.15,373500.0,13.1681,13.1681,13.0951,13.1032,373500.0
2011-08-08 10:30:00,16.15,16.2,16.1,16.12,403000.0,13.1032,13.1437,13.0626,13.0788,403000.0
2011-08-08 10:35:00,16.12,16.13,16.06,16.13,409500.0,13.0788,13.0869,13.0302,13.0869,409500.0
2011-08-08 10:40:00,16.13,16.2,16.1,16.17,111500.0,13.0869,13.1437,13.0626,13.1194,111500.0
2011-08-08 10:45:00,16.18,16.24,16.14,16.24,131000.0,13.1275,13.1762,13.0951,13.1762,131000.0
2011-08-08 10:50:00,16.24,16.25,16.2,16.2,103500.0,13.1762,13.1843,13.1437,13.1437,103500.0
2011-08-08 10:55:00,16.21,16.21,16.14,16.16,121000.0,13.1519,13.1519,13.0951,13.1113,121000.0
2011-08-08 11:00:00,16.15,16.19,16.13,16.18,171500.0,13.1032,13.1356,13.0869,13.1275,171500.0
2011-08-08 11:05:00,16.19,16.31,16.18,16.31,262000.0,13.1356,13.233,13.1275,13.233,262000.0
2011-08-08 11:10:00,16.29,16.37,16.28,16.31,95500.0,13.2168,13.2817,13.2086,13.233,95500.0
2011-08-08 11:15:00,16.31,16.32,16.27,16.29,104500.0,13.233,13.2411,13.2005,13.2168,104500.0
2011-08-08 11:20:00,16.29,16.29,16.23,16.25,61000.0,13.2168,13.2168,13.1681,13.1843,61000.0
2011-08-08 11:25:00,16.24,16.27,16.22,16.24,74000.0,13.1762,13.2005,13.16,13.1762,74000.0
2011-08-08 11:30:00,16.24,16.24,16.19,16.22,342000.0,13.1762,13.1762,13.1356,13.16,342000.0
2011-08-08 11:35:00,16.22,16.22,16.19,16.21,170000.0,13.16,13.16,13.1356,13.1519,170000.0
2011-08-08 11:40:00,16.21,16.24,16.2,16.21,100500.0,13.1519,13.1762,13.1437,13.1519,100500.0
2011-08-08 11:45:00,16.21,16.25,16.18,16.25,140500.0,13.1519,13.1843,13.1275,13.1843,140500.0
2011-08-08 11:50:00,16.25,16.28,16.23,16.26,126000.0,13.1843,13.2086,13.1681,13.1924,126000.0
2011-08-08 11:55:00,16.27,16.27,16.22,16.22,91000.0,13.2005,13.2005,13.16,13.16,91000.0
2011-08-08 12:00:00,16.22,16.23,16.16,16.16,70500.0,13.16,13.1681,13.1113,13.1113,70500.0
2011-08-08 12:05:00,16.16,16.19,16.14,16.18,56000.0,13.1113,13.1356,13.0951,13.1275,56000.0
2011-08-08 12:10:00,16.18,16.2,16.17,16.17,55000.0,13.1275,13.1437,13.1194,13.1194,55000.0
2011-08-08 12:15:00,16.17,16.17,16.11,16.12,169500.0,13.1194,13.1194,13.0707,13.0788,169500.0
2011-08-08 12:20:00,16.11,16.17,16.09,16.15,77500.0,13.0707,13.1194,13.0545,13.1032,77500.0
2011-08-08 12:25:00,16.15,16.15,16.08,16.08,72000.0,13.1032,13.1032,13.0464,13.0464,72000.0
2011-08-08 12:30:00,16.08,16.11,16.07,16.1,33500.0,13.0464,13.0707,13.0383,13.0626,33500.0
2011-08-08 12:35:00,16.09,16.11,16.07,16.07,110000.0,13.0545,13.0707,13.0383,13.0383,110000.0
2011-08-08 12:40:00,16.07,16.12,16.05,16.1,205000.0,13.0383,13.0788,13.022,13.0626,205000.0
2011-08-08 12:45:00,16.08,16.12,16.06,16.11,241000.0,13.0464,13.0788,13.0302,13.0707,241000.0
2011-08-08 12:50:00,16.11,16.13,16.09,16.09,66500.0,13.0707,13.0869,13.0545,13.0545,66500.0
2011-08-08 12:55:00,16.1,16.11,16.05,16.06,86500.0,13.0626,13.0707,13.022,13.0302,86500.0
2011-08-08 13:00:00,16.05,16.1,16.05,16.06,253500.0,13.022,13.0626,13.022,13.0302,253500.0
2011-08-08 13:05:00,16.06,16.08,16.03,16.03,278500.0,13.0302,13.0464,13.0058,13.0058,278500.0
2011-08-08 13:10:00,16.03,16.05,15.99,16.0,183500.0,13.0058,13.022,12.9734,12.9815,183500.0
2011-08-08 13:15:00,16.0,16.03,15.98,16.02,63500.0,12.9815,13.0058,12.9652,12.9977,63500.0
2011-08-08 13:20:00,16.01,16.05,16.0,16.04,247500.0,12.9896,13.022,12.9815,13.0139,247500.0
2011-08-08 13:25:00,16.04,16.05,16.02,16.02,509500.0,13.0139,13.022,12.9977,12.9977,509500.0
2011-08-08 13:30:00,16.02,16.03,16.0,16.01,112500.0,12.9977,13.0058,12.9815,12.9896,112500.0
2011-08-08 13:35:00,16.01,16.02,15.93,15.93,237000.0,12.9896,12.9977,12.9247,12.9247,237000.0
2011-08-08 13:40:00,15.94,15.96,15.91,15.91,178000.0,12.9328,12.949,12.9085,12.9085,178000.0
2011-08-08 13:45:00,15.91,15.92,15.87,15.88,199000.0,12.9085,12.9166,12.876,12.8841,199000.0
2011-08-08 13:50:00,15.89,15.95,15.86,15.92,163500.0,12.8922,12.9409,12.8679,12.9166,163500.0
2011-08-08 13:55:00,15.93,15.94,15.83,15.84,86000.0,12.9247,12.9328,12.8435,12.8517,86000.0
2011-08-08 14:00:00,15.84,15.91,15.82,15.91,256500.0,12.8517,12.9085,12.8354,12.9085,256500.0
2011-08-08 14:05:00,15.89,15.9,15.82,15.84,197000.0,12.8922,12.9003,12.8354,12.8517,197000.0
2011-08-08 14:10:00,15.84,15.88,15.77,15.78,199500.0,12.8517,12.8841,12.7949,12.803,199500.0
2011-08-08 14:15:00,15.78,15.78,15.69,15.73,343500.0,12.803,12.803,12.73,12.7624,343500.0
2011-08-08 14:20:00,15.73,15.73,15.61,15.63,340500.0,12.7624,12.7624,12.6651,12.6813,340500.0
2011-08-08 14:25:00,15.62,15.65,15.52,15.64,534500.0,12.6732,12.6975,12.592,12.6894,534500.0
2011-08-08 14:30:00,15.64,15.74,15.61,15.74,450500.0,12.6894,12.7705,12.6651,12.7705,450500.0
2011-08-08 14:35:00,15.73,15.77,15.68,15.69,315000.0,12.7624,12.7949,12.7218,12.73,315000.0
2011-08-08 14:40:00,15.7,15.77,15.69,15.74,123000.0,12.7381,12.7949,12.73,12.7705,123000.0
2011-08-08 14:45:00,15.74,15.75,15.67,15.7,398500.0,12.7705,12.7786,12.7137,12.7381,398500.0
2011-08-08 14:50:00,15.71,15.72,15.69,15.71,153500.0,12.7462,12.7543,12.73,12.7462,153500.0
2011-08-08 14:55:00,15.7,15.7,15.65,15.67,214500.0,12.7381,12.7381,12.6975,12.7137,214500.0
2011-08-08 15:00:00,15.66,15.68,15.65,15.67,641500.0,12.7056,12.7218,12.6975,12.7137,641500.0
2011-08-08 15:05:00,15.68,15.77,15.66,15.77,544500.0,12.7218,12.7949,12.7056,12.7949,544500.0
2011-08-08 15:10:00,15.77,15.87,15.74,15.87,903500.0,12.7949,12.876,12.7705,12.876,903500.0
2011-08-08 15:15:00,15.86,15.99,15.85,15.95,260500.0,12.8679,12.9734,12.8598,12.9409,260500.0
2011-08-08 15:20:00,15.95,15.97,15.93,15.97,117000.0,12.9409,12.9571,12.9247,12.9571,117000.0
2011-08-08 15:25:00,15.97,15.97,15.85,15.86,135500.0,12.9571,12.9571,12.8598,12.8679,135500.0
2011-08-08 15:30:00,15.86,15.88,15.8,15.8,74000.0,12.8679,12.8841,12.8192,12.8192,74000.0
2011-08-08 15:35:00,15.81,15.83,15.77,15.82,94000.0,12.8273,12.8435,12.7949,12.8354,94000.0
2011-08-08 15:40:00,15.81,15.83,15.74,15.74,253500.0,12.8273,12.8435,12.7705,12.7705,253500.0
2011-08-08 15:45:00,15.74,15.74,15.61,15.62,295500.0,12.7705,12.7705,12.6651,12.6732,295500.0
2011-08-08 15:50:00,15.63,15.64,15.57,15.61,525000.0,12.6813,12.6894,12.6326,12.6651,525000.0
2011-08-08 15:55:00,15.61,15.61,15.49,15.49,274500.0,12.6651,12.6651,12.5677,12.5677,274500.0
2011-08-09 09:30:00,15.88,15.88,15.7,15.72,1542000.0,12.8841,12.8841,12.7381,12.7543,1542000.0
2011-08-09 09:35:00,15.72,15.74,15.65,15.65,448500.0,12.7543,12.7705,12.6975,12.6975,448500.0
2011-08-09 09:40:00,15.65,15.66,15.49,15.51,483000.0,12.6975,12.7056,12.5677,12.5839,483000.0
2011-08-09 09:45:00,15.51,15.61,15.51,15.6,252500.0,12.5839,12.6651,12.5839,12.6569,252500.0
2011-08-09 09:50:00,15.6,15.7,15.6,15.67,245000.0,12.6569,12.7381,12.6569,12.7137,245000.0
2011-08-09 09:55:00,15.66,15.77,15.66,15.75,382500.0,12.7056,12.7949,12.7056,12.7786,382500.0
2011-08-09 10:00:00,15.76,15.86,15.76,15.82,182000.0,12.7868,12.8679,12.7868,12.8354,182000.0
2011-08-09 10:05:00,15.85,15.9,15.79,15.82,223000.0,12.8598,12.9003,12.8111,12.8354,223000.0
2011-08-09 10:10:00,15.82,15.92,15.81,15.92,237000.0,12.8354,12.9166,12.8273,12.9166,237000.0
2011-08-09 10:15:00,15.92,15.92,15.85,15.91,261500.0,12.9166,12.9166,12.8598,12.9085,261500.0
2011-08-09 10:20:00,15.91,15.92,15.85,15.89,180500.0,12.9085,12.9166,12.8598,12.8922,180500.0
2011-08-09 10:25:00,15.89,15.96,15.89,15.96,140000.0,12.8922,12.949,12.8922,12.949,140000.0
2011-08-09 10:30:00,15.99,16.02,15.96,16.02,77500.0,12.9734,12.9977,12.949,12.9977,77500.0
2011-08-09 10:35:00,16.03,16.03,15.99,15.99,110500.0,13.0058,13.0058,12.9734,12.9734,110500.0
2011-08-09 10:40:00,15.98,15.99,15.93,15.94,103500.0,12.9652,12.9734,12.9247,12.9328,103500.0
2011-08-09 10:45:00,15.94,16.03,15.94,16.0,90500.0,12.9328,13.0058,12.9328,12.9815,90500.0
2011-08-09 10:50:00,16.01,16.03,15.97,16.0,417500.0,12.9896,13.0058,12.9571,12.9815,417500.0
2011-08-09 10:55:00,15.99,16.03,15.98,15.99,152000.0,12.9734,13.0058,12.9652,12.9734,152000.0
2011-08-09 11:00:00,15.99,15.99,15.9,15.9,303000.0,12.9734,12.9734,12.9003,12.9003,303000.0
2011-08-09 11:05:00,15.91,15.96,15.91,15.92,210000.0,12.9085,12.949,12.9085,12.9166,210000.0
2011-08-09 11:10:00,15.92,15.92,15.87,15.91,247000.0,12.9166,12.9166,12.876,12.9085,247000.0
2011-08-09 11:15:00,15.91,15.95,15.91,15.94,315500.0,12.9085,12.9409,12.9085,12.9328,315500.0
2011-08-09 11:20:00,15.94,15.98,15.94,15.96,186000.0,12.9328,12.9652,12.9328,12.949,186000.0
2011-08-09 11:25:00,15.96,16.03,15.96,16.02,171000.0,12.949,13.0058,12.949,12.9977,171000.0
2011-08-09 11:30:00,16.04,16.04,16.0,16.03,155000.0,13.0139,13.0139,12.9815,13.0058,155000.0
2011-08-09 11:35:00,16.02,16.04,16.01,16.02,189000.0,12.9977,13.0139,12.9896,12.9977,189000.0
2011-08-09 11:40:00,16.02,16.05,16.02,16.05,192000.0,12.9977,13.022,12.9977,13.022,192000.0
2011-08-09 11:45:00,16.05,16.05,16.02,16.02,83500.0,13.022,13.022,12.9977,12.9977,83500.0
2011-08-09 11:50:00,16.02,16.07,16.02,16.07,210000.0,12.9977,13.0383,12.9977,13.0383,210000.0
2011-08-09 11:55:00,16.07,16.11,16.07,16.08,150500.0,13.0383,13.0707,13.0383,13.0464,150500.0
2011-08-09 12:00:00,16.09,16.12,16.08,16.09,112500.0,13.0545,13.0788,13.0464,13.0545,112500.0
2011-08-09 12:05:00,16.08,16.13,16.07,16.11,137000.0,13.0464,13.0869,13.0383,13.0707,137000.0
2011-08-09 12:10:00,16.11,16.12,16.08,16.09,105500.0,13.0707,13.0788,13.0464,13.0545,105500.0
2011-08-09 12:15:00,16.09,16.09,16.08,16.09,134000.0,13.0545,13.0545,13.0464,13.0545,134000.0
2011-08-09 12:20:00,16.08,16.12,16.08,16.11,45500.0,13.0464,13.0788,13.0464,13.0707,45500.0
2011-08-09 12:25:00,16.11,16.11,16.08,16.09,32000.0,13.0707,13.0707,13.0464,13.0545,32000.0
2011-08-09 12:30:00,16.09,16.1,16.09,16.1,34000.0,13.0545,13.0626,13.0545,13.0626,34000.0
2011-08-09 12:35:00,16.1,16.11,16.09,16.11,101000.0,13.0626,13.0707,13.0545,13.0707,101000.0
2011-08-09 12:40:00,16.11,16.11,16.09,16.1,17500.0,13.0707,13.0707,13.0545,13.0626,17500.0
2011-08-09 12:45:00,16.1,16.1,16.06,16.06,32500.0,13.0626,13.0626,13.0302,13.0302,32500.0
2011-08-09 12:50:00,16.06,16.07,16.03,16.07,46500.0,13.0302,13.0383,13.0058,13.0383,46500.0
2011-08-09 12:55:00,16.07,16.07,16.03,16.04,58500.0,13.0383,13.0383,13.0058,13.0139,58500.0
2011-08-09 13:00:00,16.03,16.03,15.99,16.02,81500.0,13.0058,13.0058,12.9734,12.9977,81500.0
2011-08-09 13:05:00,16.02,16.05,16.0,16.05,67000.0,12.9977,13.022,12.9815,13.022,67000.0
2011-08-09 13:10:00,16.04,16.07,16.04,16.07,138500.0,13.0139,13.0383,13.0139,13.0383,138500.0
2011-08-09 13:15:00,16.07,16.07,16.04,16.05,71500.0,13.0383,13.0383,13.0139,13.022,71500.0
2011-08-09 13:20:00,16.04,16.05,16.04,16.04,96000.0,13.0139,13.022,13.0139,13.0139,96000.0
2011-08-09 13:25:00,16.04,16.06,16.03,16.04,83000.0,13.0139,13.0302,13.0058,13.0139,83000.0
2011-08-09 13:30:00,16.03,16.05,16.01,16.01,154000.0,13.0058,13.022,12.9896,12.9896,154000.0
2011-08-09 13:35:00,16.02,16.03,15.99,16.0,153000.0,12.9977,13.0058,12.9734,12.9815,153000.0
2011-08-09 13:40:00,16.0,16.01,15.99,16.0,143500.0,12.9815,12.9896,12.9734,12.9815,143500.0
2011-08-09 13:45:00,16.0,16.0,15.94,15.95,107000.0,12.9815,12.9815,12.9328,12.9409,107000.0
2011-08-09 13:50:00,15.95,15.96,15.9,15.9,76000.0,12.9409,12.949,12.9003,12.9003,76000.0
2011-08-09 13:55:00,15.9,15.95,15.87,15.93,146500.0,12.9003,12.9409,12.876,12.9247,146500.0
2011-08-09 14:00:00,15.93,15.95,15.92,15.92,70500.0,12.9247,12.9409,12.9166,12.9166,70500.0
2011-08-09 14:05:00,15.91,15.91,15.88,15.9,105000.0,12.9085,12.9085,12.8841,12.9003,105000.0
2011-08-09 14:10:00,15.9,15.91,15.87,15.89,44000.0,12.9003,12.9085,12.876,12.8922,44000.0
2011-08-09 14:15:00,15.89,16.04,15.88,15.91,92000.0,12.8922,13.0139,12.8841,12.9085,92000.0
2011-08-09 14:20:00,15.91,15.92,15.67,15.73,1193000.0,12.9085,12.9166,12.7137,12.7624,1193000.0
2011-08-09 14:25:00,15.72,15.87,15.72,15.85,392500.0,12.7543,12.876,12.7543,12.8598,392500.0
2011-08-09 14:30:00,15.84,15.85,15.75,15.75,147000.0,12.8517,12.8598,12.7786,12.7786,147000.0
2011-08-09 14:35:00,15.75,15.79,15.63,15.63,308500.0,12.7786,12.8111,12.6813,12.6813,308500.0
2011-08-09 14:40:00,15.62,15.62,15.38,15.4,704500.0,12.6732,12.6732,12.4784,12.4947,704500.0
2011-08-09 14:45:00,15.39,15.6,15.39,15.56,543500.0,12.4866,12.6569,12.4866,12.6245,543500.0
2011-08-09 14:50:00,15.55,15.75,15.55,15.69,348000.0,12.6164,12.7786,12.6164,12.73,348000.0
2011-08-09 14:55:00,15.69,15.71,15.61,15.64,507000.0,12.73,12.7462,12.6651,12.6894,507000.0
2011-08-09 15:00:00,15.63,15.74,15.56,15.72,220500.0,12.6813,12.7705,12.6245,12.7543,220500.0
2011-08-09 15:05:00,15.73,15.75,15.69,15.72,146000.0,12.7624,12.7786,12.73,12.7543,146000.0
2011-08-09 15:10:00,15.72,15.9,15.71,15.88,151500.0,12.7543,12.9003,12.7462,12.8841,151500.0
2011-08-09 15:15:00,15.88,16.0,15.88,15.95,348000.0,12.8841,12.9815,12.8841,12.9409,348000.0
2011-08-09 15:20:00,15.94,15.97,15.89,15.92,117000.0,12.9328,12.9571,12.8922,12.9166,117000.0
2011-08-09 15:25:00,15.94,16.0,15.89,15.98,109000.0,12.9328,12.9815,12.8922,12.9652,109000.0
2011-08-09 15:30:00,15.99,16.0,15.92,15.97,107000.0,12.9734,12.9815,12.9166,12.9571,107000.0
2011-08-09 15:35:00,15.96,16.0,15.92,15.99,181000.0,12.949,12.9815,12.9166,12.9734,181000.0
2011-08-09 15:40:00,16.01,16.14,16.0,16.13,109000.0,12.9896,13.0951,12.9815,13.0869,109000.0
2011-08-09 15:45:00,16.13,16.27,16.13,16.27,156500.0,13.0869,13.2005,13.0869,13.2005,156500.0
2011-08-09 15:50:00,16.27,16.34,16.25,16.33,354000.0,13.2005,13.2573,13.1843,13.2492,354000.0
2011-08-09 15:55:00,16.33,16.5,16.33,16.49,1321500.0,13.2492,13.3871,13.2492,13.379,1321500.0
2011-08-10 09:30:00,16.12,16.14,15.99,16.0,457500.0,13.0788,13.0951,12.9734,12.9815,457500.0
2011-08-10 09:35:00,15.99,16.09,15.96,16.08,482000.0,12.9734,13.0545,12.949,13.0464,482000.0
2011-08-10 09:40:00,16.08,16.21,16.03,16.21,282500.0,13.0464,13.1519,13.0058,13.1519,282500.0
2011-08-10 09:45:00,16.22,16.26,16.17,16.24,333500.0,13.16,13.1924,13.1194,13.1762,333500.0
2011-08-10 09:50:00,16.22,16.25,16.15,16.19,288500.0,13.16,13.1843,13.1032,13.1356,288500.0
2011-08-10 09:55:00,16.19,16.26,16.15,16.16,345500.0,13.1356,13.1924,13.1032,13.1113,345500.0
2011-08-10 10:00:00,16.16,16.17,16.08,16.13,269500.0,13.1113,13.1194,13.0464,13.0869,269500.0
2011-08-10 10:05:00,16.14,16.22,16.11,16.11,358500.0,13.0951,13.16,13.0707,13.0707,358500.0
2011-08-10 10:10:00,16.12,16.12,16.01,16.1,319000.0,13.0788,13.0788,12.9896,13.0626,319000.0
2011-08-10 10:15:00,16.09,16.12,16.07,16.08,206000.0,13.0545,13.0788,13.0383,13.0464,206000.0
2011-08-10 10:20:00,16.07,16.12,15.98,16.03,203000.0,13.0383,13.0788,12.9652,13.0058,203000.0
2011-08-10 10:25:00,16.04,16.1,16.01,16.08,141500.0,13.0139,13.0626,12.9896,13.0464,141500.0
2011-08-10 10:30:00,16.09,16.25,16.05,16.2,236000.0,13.0545,13.1843,13.022,13.1437,236000.0
2011-08-10 10:35:00,16.2,16.22,16.1,16.16,324500.0,13.1437,13.16,13.0626,13.1113,324500.0
2011-08-10 10:40:00,16.17,16.21,16.11,16.11,254000.0,13.1194,13.1519,13.0707,13.0707,254000.0
2011-08-10 10:45:00,16.11,16.14,16.09,16.13,176000.0,13.0707,13.0951,13.0545,13.0869,176000.0
2011-08-10 10:50:00,16.11,16.11,16.05,16.07,212000.0,13.0707,13.0707,13.022,13.0383,212000.0
2011-08-10 10:55:00,16.07,16.18,16.07,16.14,164500.0,13.0383,13.1275,13.0383,13.0951,164500.0
2011-08-10 11:00:00,16.14,16.15,16.03,16.03,133500.0,13.0951,13.1032,13.0058,13.0058,133500.0
2011-08-10 11:05:00,16.05,16.09,16.03,16.07,187500.0,13.022,13.0545,13.0058,13.0383,187500.0
2011-08-10 11:10:00,16.06,16.13,16.05,16.11,131500.0,13.0302,13.0869,13.022,13.0707,131500.0
2011-08-10 11:15:00,16.09,16.17,16.09,16.12,112500.0,13.0545,13.1194,13.0545,13.0788,112500.0
2011-08-10 11:20:00,16.11,16.14,16.06,16.08,164500.0,13.0707,13.0951,13.0302,13.0464,164500.0
2011-08-10 11:25:00,16.08,16.1,16.02,16.04,124000.0,13.0464,13.0626,12.9977,13.0139,124000.0
2011-08-10 11:30:00,16.04,16.11,16.03,16.1,275500.0,13.0139,13.0707,13.0058,13.0626,275500.0
2011-08-10 11:35:00,16.1,16.1,16.02,16.06,215000.0,13.0626,13.0626,12.9977,13.0302,215000.0
2011-08-10 11:40:00,16.06,16.16,16.04,16.13,77000.0,13.0302,13.1113,13.0139,13.0869,77000.0
2011-08-10 11:45:00,16.14,16.14,16.07,16.08,104500.0,13.0951,13.0951,13.0383,13.0464,104500.0
2011-08-10 11:50:00,16.09,16.16,16.09,16.15,51500.0,13.0545,13.1113,13.0545,13.1032,51500.0
2011-08-10 11:55:00,16.17,16.21,16.14,16.16,92000.0,13.1194,13.1519,13.0951,13.1113,92000.0
2011-08-10 12:00:00,16.16,16.19,16.11,16.18,130000.0,13.1113,13.1356,13.0707,13.1275,130000.0
2011-08-10 12:05:00,16.19,16.22,16.19,16.19,129000.0,13.1356,13.16,13.1356,13.1356,129000.0
2011-08-10 12:10:00,16.17,16.19,16.16,16.18,52500.0,13.1194,13.1356,13.1113,13.1275,52500.0
2011-08-10 12:15:00,16.19,16.24,16.19,16.24,44000.0,13.1356,13.1762,13.1356,13.1762,44000.0
2011-08-10 12:20:00,16.24,16.25,16.18,16.2,60500.0,13.1762,13.1843,13.1275,13.1437,60500.0
2011-08-10 12:25:00,16.2,16.2,16.12,16.12,95000.0,13.1437,13.1437,13.0788,13.0788,95000.0
2011-08-10 12:30:00,16.12,16.17,16.11,16.16,63000.0,13.0788,13.1194,13.0707,13.1113,63000.0
2011-08-10 12:35:00,16.16,16.16,16.06,16.08,108500.0,13.1113,13.1113,13.0302,13.0464,108500.0
2011-08-10 12:40:00,16.09,16.12,16.06,16.1,51500.0,13.0545,13.0788,13.0302,13.0626,51500.0
2011-08-10 12:45:00,16.11,16.15,16.1,16.12,40500.0,13.0707,13.1032,13.0626,13.0788,40500.0
2011-08-10 12:50:00,16.12,16.16,16.1,16.16,29500.0,13.0788,13.1113,13.0626,13.1113,29500.0
2011-08-10 12:55:00,16.16,16.2,16.13,16.19,41500.0,13.1113,13.1437,13.0869,13.1356,41500.0
2011-08-10 13:00:00,16.19,16.21,16.15,16.21,75000.0,13.1356,13.1519,13.1032,13.1519,75000.0
2011-08-10 13:05:00,16.21,16.22,16.14,16.18,89000.0,13.1519,13.16,13.0951,13.1275,89000.0
2011-08-10 13:10:00,16.2,16.21,16.16,16.18,33000.0,13.1437,13.1519,13.1113,13.1275,33000.0
2011-08-10 13:15:00,16.18,16.2,16.1,16.13,74000.0,13.1275,13.1437,13.0626,13.0869,74000.0
2011-08-10 13:20:00,16.12,16.16,16.08,16.13,122000.0,13.0788,13.1113,13.0464,13.0869,122000.0
2011-08-10 13:25:00,16.14,16.2,16.12,16.17,77000.0,13.0951,13.1437,13.0788,13.1194,77000.0
2011-08-10 13:30:00,16.16,16.19,16.13,16.17,151500.0,13.1113,13.1356,13.0869,13.1194,151500.0
2011-08-10 13:35:00,16.17,16.19,16.13,16.14,226500.0,13.1194,13.1356,13.0869,13.0951,226500.0
2011-08-10 13:40:00,16.14,16.17,16.12,16.14,141500.0,13.0951,13.1194,13.0788,13.0951,141500.0
2011-08-10 13:45:00,16.15,16.27,16.15,16.24,198500.0,13.1032,13.2005,13.1032,13.1762,198500.0
2011-08-10 13:50:00,16.24,16.32,16.23,16.32,118000.0,13.1762,13.2411,13.1681,13.2411,118000.0
2011-08-10 13:55:00,16.32,16.35,16.3,16.33,171000.0,13.2411,13.2654,13.2249,13.2492,171000.0
2011-08-10 14:00:00,16.33,16.35,16.29,16.32,156500.0,13.2492,13.2654,13.2168,13.2411,156500.0
2011-08-10 14:05:00,16.32,16.43,16.32,16.42,108000.0,13.2411,13.3304,13.2411,13.3222,108000.0
2011-08-10 14:10:00,16.43,16.51,16.43,16.48,146500.0,13.3304,13.3953,13.3304,13.3709,146500.0
2011-08-10 14:15:00,16.48,16.5,16.39,16.43,256000.0,13.3709,13.3871,13.2979,13.3304,256000.0
2011-08-10 14:20:00,16.43,16.49,16.42,16.46,148000.0,13.3304,13.379,13.3222,13.3547,148000.0
2011-08-10 14:25:00,16.46,16.51,16.42,16.44,122500.0,13.3547,13.3953,13.3222,13.3385,122500.0
2011-08-10 14:30:00,16.45,16.47,16.4,16.41,113500.0,13.3466,13.3628,13.306,13.3141,113500.0
2011-08-10 14:35:00,16.4,16.44,16.36,16.38,70500.0,13.306,13.3385,13.2736,13.2898,70500.0
2011-08-10 14:40:00,16.38,16.42,16.37,16.4,88000.0,13.2898,13.3222,13.2817,13.306,88000.0
2011-08-10 14:45:00,16.4,16.47,16.39,16.41,148000.0,13.306,13.3628,13.2979,13.3141,148000.0
2011-08-10 14:50:00,16.41,16.41,16.3,16.31,108000.0,13.3141,13.3141,13.2249,13.233,108000.0
2011-08-10 14:55:00,16.31,16.35,16.28,16.28,282500.0,13.233,13.2654,13.2086,13.2086,282500.0
2011-08-10 15:00:00,16.28,16.32,16.25,16.31,108500.0,13.2086,13.2411,13.1843,13.233,108500.0
2011-08-10 15:05:00,16.32,16.33,16.21,16.21,160000.0,13.2411,13.2492,13.1519,13.1519,160000.0
2011-08-10 15:10:00,16.21,16.25,16.17,16.17,153500.0,13.1519,13.1843,13.1194,13.1194,153500.0
2011-08-10 15:15:00,16.17,16.23,16.15,16.21,100500.0,13.1194,13.1681,13.1032,13.1519,100500.0
2011-08-10 15:20:00,16.21,16.26,16.21,16.25,480500.0,13.1519,13.1924,13.1519,13.1843,480500.0
2011-08-10 15:25:00,16.27,16.3,16.17,16.19,248500.0,13.2005,13.2249,13.1194,13.1356,248500.0
2011-08-10 15:30:00,16.19,16.19,16.07,16.07,227500.0,13.1356,13.1356,13.0383,13.0383,227500.0
2011-08-10 15:35:00,16.07,16.15,16.07,16.15,122000.0,13.0383,13.1032,13.0383,13.1032,122000.0
2011-08-10 15:40:00,16.16,16.21,16.09,16.13,293500.0,13.1113,13.1519,13.0545,13.0869,293500.0
2011-08-10 15:45:00,16.13,16.13,16.07,16.09,382500.0,13.0869,13.0869,13.0383,13.0545,382500.0
2011-08-10 15:50:00,16.1,16.1,15.99,15.99,362000.0,13.0626,13.0626,12.9734,12.9734,362000.0
2011-08-10 15:55:00,15.99,15.99,15.91,15.93,194500.0,12.9734,12.9734,12.9085,12.9247,194500.0
2011-08-11 09:30:00,16.0,16.22,16.0,16.2,557500.0,12.9815,13.16,12.9815,13.1437,557500.0
2011-08-11 09:35:00,16.2,16.29,16.12,16.17,366000.0,13.1437,13.2168,13.0788,13.1194,366000.0
2011-08-11 09:40:00,16.16,16.22,16.03,16.03,273000.0,13.1113,13.16,13.0058,13.0058,273000.0
2011-08-11 09:45:00,16.04,16.2,16.02,16.06,247000.0,13.0139,13.1437,12.9977,13.0302,247000.0
2011-08-11 09:50:00,16.05,16.08,15.98,16.02,310000.0,13.022,13.0464,12.9652,12.9977,310000.0
2011-08-11 09:55:00,16.02,16.14,15.98,16.08,93000.0,12.9977,13.0951,12.9652,13.0464,93000.0
2011-08-11 10:00:00,16.09,16.18,16.07,16.18,138000.0,13.0545,13.1275,13.0383,13.1275,138000.0
2011-08-11 10:05:00,16.18,16.18,16.09,16.13,158000.0,13.1275,13.1275,13.0545,13.0869,158000.0
2011-08-11 10:10:00,16.13,16.14,16.05,16.14,83500.0,13.0869,13.0951,13.022,13.0951,83500.0
2011-08-11 10:15:00,16.15,16.29,16.15,16.25,176000.0,13.1032,13.2168,13.1032,13.1843,176000.0
2011-08-11 10:20:00,16.24,16.3,16.18,16.28,159500.0,13.1762,13.2249,13.1275,13.2086,159500.0
2011-08-11 10:25:00,16.27,16.31,16.24,16.24,238000.0,13.2005,13.233,13.1762,13.1762,238000.0
2011-08-11 10:30:00,16.25,16.33,16.25,16.3,292500.0,13.1843,13.2492,13.1843,13.2249,292500.0
2011-08-11 10:35:00,16.29,16.35,16.23,16.34,316500.0,13.2168,13.2654,13.1681,13.2573,316500.0
2011-08-11 10:40:00,16.35,16.35,16.29,16.35,92000.0,13.2654,13.2654,13.2168,13.2654,92000.0
2011-08-11 10:45:00,16.35,16.44,16.33,16.43,106500.0,13.2654,13.3385,13.2492,13.3304,106500.0
2011-08-11 10:50:00,16.43,16.45,16.39,16.4,121500.0,13.3304,13.3466,13.2979,13.306,121500.0
2011-08-11 10:55:00,16.39,16.42,16.36,16.36,83500.0,13.2979,13.3222,13.2736,13.2736,83500.0
2011-08-11 11:00:00,16.36,16.41,16.35,16.41,116000.0,13.2736,13.3141,13.2654,13.3141,116000.0
2011-08-11 11:05:00,16.41,16.42,16.38,16.39,71500.0,13.3141,13.3222,13.2898,13.2979,71500.0
2011-08-11 11:10:00,16.39,16.39,16.34,16.37,179000.0,13.2979,13.2979,13.2573,13.2817,179000.0
2011-08-11 11:15:00,16.36,16.37,16.32,16.36,103500.0,13.2736,13.2817,13.2411,13.2736,103500.0
2011-08-11 11:20:00,16.36,16.37,16.31,16.32,256500.0,13.2736,13.2817,13.233,13.2411,256500.0
2011-08-11 11:25:00,16.32,16.36,16.27,16.35,101000.0,13.2411,13.2736,13.2005,13.2654,101000.0
2011-08-11 11:30:00,16.35,16.39,16.35,16.36,99500.0,13.2654,13.2979,13.2654,13.2736,99500.0
2011-08-11 11:35:00,16.36,16.36,16.3,16.34,94000.0,13.2736,13.2736,13.2249,13.2573,94000.0
2011-08-11 11:40:00,16.34,16.38,16.33,16.38,62000.0,13.2573,13.2898,13.2492,13.2898,62000.0
2011-08-11 11:45:00,16.39,16.39,16.34,16.36,119000.0,13.2979,13.2979,13.2573,13.2736,119000.0
2011-08-11 11:50:00,16.36,16.43,16.35,16.41,182500.0,13.2736,13.3304,13.2654,13.3141,182500.0
2011-08-11 11:55:00,16.41,16.42,16.36,16.36,106000.0,13.3141,13.3222,13.2736,13.2736,106000.0
2011-08-11 12:00:00,16.36,16.37,16.32,16.34,186500.0,13.2736,13.2817,13.2411,13.2573,186500.0
2011-08-11 12:05:00,16.34,16.39,16.34,16.35,98500.0,13.2573,13.2979,13.2573,13.2654,98500.0
2011-08-11 12:10:00,16.35,16.36,16.31,16.36,74500.0,13.2654,13.2736,13.233,13.2736,74500.0
2011-08-11 12:15:00,16.36,16.38,16.34,16.34,90500.0,13.2736,13.2898,13.2573,13.2573,90500.0
2011-08-11 12:20:00,16.34,16.37,16.32,16.33,62500.0,13.2573,13.2817,13.2411,13.2492,62500.0
2011-08-11 12:25:00,16.33,16.33,16.3,16.32,92000.0,13.2492,13.2492,13.2249,13.2411,92000.0
2011-08-11 12:30:00,16.33,16.39,16.33,16.38,63000.0,13.2492,13.2979,13.2492,13.2898,63000.0
2011-08-11 12:35:00,16.38,16.4,16.37,16.39,122500.0,13.2898,13.306,13.2817,13.2979,122500.0
2011-08-11 12:40:00,16.4,16.46,16.4,16.45,207500.0,13.306,13.3547,13.306,13.3466,207500.0
2011-08-11 12:45:00,16.45,16.51,16.45,16.46,120500.0,13.3466,13.3953,13.3466,13.3547,120500.0
2011-08-11 12:50:00,16.46,16.49,16.46,16.48,143000.0,13.3547,13.379,13.3547,13.3709,143000.0
2011-08-11 12:55:00,16.48,16.58,16.48,16.56,146500.0,13.3709,13.4521,13.3709,13.4358,146500.0
2011-08-11 13:00:00,16.55,16.56,16.48,16.49,259000.0,13.4277,13.4358,13.3709,13.379,259000.0
2011-08-11 13:05:00,16.48,16.51,16.48,16.5,97000.0,13.3709,13.3953,13.3709,13.3871,97000.0
2011-08-11 13:10:00,16.5,16.55,16.49,16.52,83000.0,13.3871,13.4277,13.379,13.4034,83000.0
2011-08-11 13:15:00,16.52,16.55,16.5,16.5,91000.0,13.4034,13.4277,13.3871,13.3871,91000.0
2011-08-11 13:20:00,16.49,16.54,16.48,16.54,39500.0,13.379,13.4196,13.3709,13.4196,39500.0
2011-08-11 13:25:00,16.54,16.57,16.52,16.55,52000.0,13.4196,13.4439,13.4034,13.4277,52000.0
2011-08-11 13:30:00,16.55,16.58,16.52,16.58,73000.0,13.4277,13.4521,13.4034,13.4521,73000.0
2011-08-11 13:35:00,16.58,16.59,16.54,16.55,84000.0,13.4521,13.4602,13.4196,13.4277,84000.0
2011-08-11 13:40:00,16.53,16.56,16.45,16.47,74500.0,13.4115,13.4358,13.3466,13.3628,74500.0
2011-08-11 13:45:00,16.47,16.51,16.47,16.5,86500.0,13.3628,13.3953,13.3628,13.3871,86500.0
2011-08-11 13:50:00,16.51,16.56,16.49,16.54,62500.0,13.3953,13.4358,13.379,13.4196,62500.0
2011-08-11 13:55:00,16.54,16.58,16.54,16.57,58000.0,13.4196,13.4521,13.4196,13.4439,58000.0
2011-08-11 14:00:00,16.57,16.57,16.54,16.56,62000.0,13.4439,13.4439,13.4196,13.4358,62000.0
2011-08-11 14:05:00,16.57,16.57,16.56,16.56,67500.0,13.4439,13.4439,13.4358,13.4358,67500.0
2011-08-11 14:10:00,16.57,16.62,16.57,16.61,101000.0,13.4439,13.4845,13.4439,13.4764,101000.0
2011-08-11 14:15:00,16.62,16.63,16.6,16.6,110000.0,13.4845,13.4926,13.4683,13.4683,110000.0
2011-08-11 14:20:00,16.61,16.67,16.61,16.66,55500.0,13.4764,13.5251,13.4764,13.517,55500.0
2011-08-11 14:25:00,16.66,16.66,16.62,16.66,83500.0,13.517,13.517,13.4845,13.517,83500.0
2011-08-11 14:30:00,16.67,16.67,16.59,16.59,59500.0,13.5251,13.5251,13.4602,13.4602,59500.0
2011-08-11 14:35:00,16.6,16.63,16.59,16.61,65000.0,13.4683,13.4926,13.4602,13.4764,65000.0
2011-08-11 14:40:00,16.61,16.63,16.59,16.62,116000.0,13.4764,13.4926,13.4602,13.4845,116000.0
2011-08-11 14:45:00,16.62,16.65,16.61,16.62,95000.0,13.4845,13.5088,13.4764,13.4845,95000.0
2011-08-11 14:50:00,16.62,16.67,16.61,16.67,153000.0,13.4845,13.5251,13.4764,13.5251,153000.0
2011-08-11 14:55:00,16.68,16.72,16.66,16.7,107000.0,13.5332,13.5656,13.517,13.5494,107000.0
2011-08-11 15:00:00,16.7,16.75,16.69,16.75,82000.0,13.5494,13.59,13.5413,13.59,82000.0
2011-08-11 15:05:00,16.75,16.79,16.74,16.74,113000.0,13.59,13.6224,13.5819,13.5819,113000.0
2011-08-11 15:10:00,16.74,16.78,16.74,16.77,152500.0,13.5819,13.6143,13.5819,13.6062,152500.0
2011-08-11 15:15:00,16.78,16.82,16.76,16.81,199500.0,13.6143,13.6468,13.5981,13.6387,199500.0
2011-08-11 15:20:00,16.81,16.87,16.81,16.87,224500.0,13.6387,13.6873,13.6387,13.6873,224500.0
2011-08-11 15:25:00,16.87,16.9,16.83,16.86,207500.0,13.6873,13.7117,13.6549,13.6792,207500.0
2011-08-11 15:30:00,16.86,16.92,16.85,16.92,220500.0,13.6792,13.7279,13.6711,13.7279,220500.0
2011-08-11 15:35:00,16.93,16.94,16.89,16.91,144500.0,13.736,13.7441,13.7036,13.7198,144500.0
2011-08-11 15:40:00,16.91,16.97,16.91,16.97,120000.0,13.7198,13.7685,13.7198,13.7685,120000.0
2011-08-11 15:45:00,16.97,16.98,16.9,16.91,339500.0,13.7685,13.7766,13.7117,13.7198,339500.0
2011-08-11 15:50:00,16.92,16.92,16.81,16.81,183000.0,13.7279,13.7279,13.6387,13.6387,183000.0
2011-08-11 15:55:00,16.81,16.86,16.76,16.78,457500.0,13.6387,13.6792,13.5981,13.6143,457500.0
2011-08-12 09:30:00,16.89,17.01,16.86,16.99,359500.0,13.7036,13.8009,13.6792,13.7847,359500.0
2011-08-12 09:35:00,16.99,16.99,16.85,16.87,197000.0,13.7847,13.7847,13.6711,13.6873,197000.0
2011-08-12 09:40:00,16.88,16.89,16.83,16.87,121000.0,13.6955,13.7036,13.6549,13.6873,121000.0
2011-08-12 09:45:00,16.87,16.97,16.87,16.95,130500.0,13.6873,13.7685,13.6873,13.7522,130500.0
2011-08-12 09:50:00,16.95,16.95,16.85,16.86,296500.0,13.7522,13.7522,13.6711,13.6792,296500.0
2011-08-12 09:55:00,16.85,16.85,16.73,16.82,180500.0,13.6711,13.6711,13.5738,13.6468,180500.0
2011-08-12 10:00:00,16.8,16.82,16.69,16.76,218500.0,13.6305,13.6468,13.5413,13.5981,218500.0
2011-08-12 10:05:00,16.74,16.79,16.71,16.74,171000.0,13.5819,13.6224,13.5575,13.5819,171000.0
2011-08-12 10:10:00,16.76,16.84,16.69,16.84,200500.0,13.5981,13.663,13.5413,13.663,200500.0
2011-08-12 10:15:00,16.84,16.87,16.83,16.85,96500.0,13.663,13.6873,13.6549,13.6711,96500.0
2011-08-12 10:20:00,16.86,16.86,16.79,16.82,160500.0,13.6792,13.6792,13.6224,13.6468,160500.0
2011-08-12 10:25:00,16.84,16.89,16.82,16.86,77000.0,13.663,13.7036,13.6468,13.6792,77000.0
2011-08-12 10:30:00,16.86,16.88,16.82,16.85,101500.0,13.6792,13.6955,13.6468,13.6711,101500.0
2011-08-12 10:35:00,16.86,16.91,16.86,16.9,104500.0,13.6792,13.7198,13.6792,13.7117,104500.0
2011-08-12 10:40:00,16.9,16.9,16.8,16.81,156000.0,13.7117,13.7117,13.6305,13.6387,156000.0
2011-08-12 10:45:00,16.81,16.84,16.8,16.81,91000.0,13.6387,13.663,13.6305,13.6387,91000.0
2011-08-12 10:50:00,16.8,16.82,16.77,16.81,144500.0,13.6305,13.6468,13.6062,13.6387,144500.0
2011-08-12 10:55:00,16.82,16.85,16.78,16.84,392000.0,13.6468,13.6711,13.6143,13.663,392000.0
2011-08-12 11:00:00,16.83,16.86,16.76,16.76,135000.0,13.6549,13.6792,13.5981,13.5981,135000.0
2011-08-12 11:05:00,16.77,16.83,16.76,16.82,167000.0,13.6062,13.6549,13.5981,13.6468,167000.0
2011-08-12 11:10:00,16.82,16.85,16.8,16.83,103500.0,13.6468,13.6711,13.6305,13.6549,103500.0
2011-08-12 11:15:00,16.83,16.85,16.82,16.82,63000.0,13.6549,13.6711,13.6468,13.6468,63000.0
2011-08-12 11:20:00,16.82,16.82,16.78,16.8,142000.0,13.6468,13.6468,13.6143,13.6305,142000.0
2011-08-12 11:25:00,16.8,16.84,16.79,16.83,142000.0,13.6305,13.663,13.6224,13.6549,142000.0
2011-08-12 11:30:00,16.82,16.87,16.81,16.85,115000.0,13.6468,13.6873,13.6387,13.6711,115000.0
2011-08-12 11:35:00,16.86,16.91,16.85,16.89,69000.0,13.6792,13.7198,13.6711,13.7036,69000.0
2011-08-12 11:40:00,16.89,16.92,16.87,16.92,82000.0,13.7036,13.7279,13.6873,13.7279,82000.0
2011-08-12 11:45:00,16.93,16.96,16.93,16.94,68500.0,13.736,13.7604,13.736,13.7441,68500.0
2011-08-12 11:50:00,16.94,16.98,16.93,16.98,97500.0,13.7441,13.7766,13.736,13.7766,97500.0
2011-08-12 11:55:00,16.98,16.99,16.93,16.96,66000.0,13.7766,13.7847,13.736,13.7604,66000.0
2011-08-12 12:00:00,16.97,16.98,16.95,16.97,50500.0,13.7685,13.7766,13.7522,13.7685,50500.0
2011-08-12 12:05:00,16.97,16.97,16.94,16.95,65500.0,13.7685,13.7685,13.7441,13.7522,65500.0
2011-08-12 12:10:00,16.95,16.95,16.91,16.91,77000.0,13.7522,13.7522,13.7198,13.7198,77000.0
2011-08-12 12:15:00,16.92,16.95,16.92,16.95,33500.0,13.7279,13.7522,13.7279,13.7522,33500.0
2011-08-12 12:20:00,16.95,16.95,16.93,16.93,22500.0,13.7522,13.7522,13.736,13.736,22500.0
2011-08-12 12:25:00,16.93,16.93,16.89,16.93,54000.0,13.736,13.736,13.7036,13.736,54000.0
2011-08-12 12:30:00,16.94,16.94,16.9,16.94,158500.0,13.7441,13.7441,13.7117,13.7441,158500.0
2011-08-12 12:35:00,16.94,16.94,16.89,16.89,97500.0,13.7441,13.7441,13.7036,13.7036,97500.0
2011-08-12 12:40:00,16.89,16.92,16.88,16.92,54500.0,13.7036,13.7279,13.6955,13.7279,54500.0
2011-08-12 12:45:00,16.92,16.92,16.84,16.84,286500.0,13.7279,13.7279,13.663,13.663,286500.0
2011-08-12 12:50:00,16.84,16.87,16.84,16.86,101500.0,13.663,13.6873,13.663,13.6792,101500.0
2011-08-12 12:55:00,16.86,16.88,16.85,16.88,142500.0,13.6792,13.6955,13.6711,13.6955,142500.0
2011-08-12 13:00:00,16.87,16.89,16.87,16.89,52500.0,13.6873,13.7036,13.6873,13.7036,52500.0
2011-08-12 13:05:00,16.88,16.89,16.86,16.86,51500.0,13.6955,13.7036,13.6792,13.6792,51500.0
2011-08-12 13:10:00,16.86,16.88,16.84,16.84,72500.0,13.6792,13.6955,13.663,13.663,72500.0
2011-08-12 13:15:00,16.84,16.85,16.83,16.85,26500.0,13.663,13.6711,13.6549,13.6711,26500.0
2011-08-12 13:20:00,16.85,16.87,16.83,16.83,104000.0,13.6711,13.6873,13.6549,13.6549,104000.0
2011-08-12 13:25:00,16.83,16.85,16.82,16.85,40000.0,13.6549,13.6711,13.6468,13.6711,40000.0
2011-08-12 13:30:00,16.85,16.85,16.83,16.84,24000.0,13.6711,13.6711,13.6549,13.663,24000.0
2011-08-12 13:35:00,16.85,16.9,16.85,16.89,59000.0,13.6711,13.7117,13.6711,13.7036,59000.0
2011-08-12 13:40:00,16.89,16.92,16.89,16.9,43500.0,13.7036,13.7279,13.7036,13.7117,43500.0
2011-08-12 13:45:00,16.9,16.92,16.9,16.91,36500.0,13.7117,13.7279,13.7117,13.7198,36500.0
2011-08-12 13:50:00,16.91,16.92,16.91,16.92,72000.0,13.7198,13.7279,13.7198,13.7279,72000.0
2011-08-12 13:55:00,16.92,16.92,16.91,16.91,38500.0,13.7279,13.7279,13.7198,13.7198,38500.0
2011-08-12 14:00:00,16.92,16.94,16.91,16.94,192000.0,13.7279,13.7441,13.7198,13.7441,192000.0
2011-08-12 14:05:00,16.94,16.97,16.94,16.97,42500.0,13.7441,13.7685,13.7441,13.7685,42500.0
2011-08-12 14:10:00,16.97,16.97,16.89,16.92,58500.0,13.7685,13.7685,13.7036,13.7279,58500.0
2011-08-12 14:15:00,16.92,16.93,16.85,16.88,109500.0,13.7279,13.736,13.6711,13.6955,109500.0
2011-08-12 14:20:00,16.88,16.88,16.8,16.82,102000.0,13.6955,13.6955,13.6305,13.6468,102000.0
2011-08-12 14:25:00,16.82,16.87,16.82,16.84,68000.0,13.6468,13.6873,13.6468,13.663,68000.0
2011-08-12 14:30:00,16.83,16.86,16.81,16.82,25500.0,13.6549,13.6792,13.6387,13.6468,25500.0
2011-08-12 14:35:00,16.82,16.82,16.78,16.78,66000.0,13.6468,13.6468,13.6143,13.6143,66000.0
2011-08-12 14:40:00,16.78,16.82,16.77,16.82,65500.0,13.6143,13.6468,13.6062,13.6468,65500.0
2011-08-12 14:45:00,16.82,16.86,16.82,16.83,47000.0,13.6468,13.6792,13.6468,13.6549,47000.0
2011-08-12 14:50:00,16.83,16.84,16.8,16.83,88500.0,13.6549,13.663,13.6305,13.6549,88500.0
2011-08-12 14:55:00,16.84,16.85,16.81,16.83,106500.0,13.663,13.6711,13.6387,13.6549,106500.0
2011-08-12 15:00:00,16.83,16.88,16.83,16.86,47500.0,13.6549,13.6955,13.6549,13.6792,47500.0
2011-08-12 15:05:00,16.86,16.89,16.83,16.83,47500.0,13.6792,13.7036,13.6549,13.6549,47500.0
2011-08-12 15:10:00,16.82,16.86,16.82,16.82,106000.0,13.6468,13.6792,13.6468,13.6468,106000.0
2011-08-12 15:15:00,16.82,16.85,16.82,16.83,56500.0,13.6468,13.6711,13.6468,13.6549,56500.0
2011-08-12 15:20:00,16.83,16.88,16.83,16.86,61500.0,13.6549,13.6955,13.6549,13.6792,61500.0
2011-08-12 15:25:00,16.86,16.87,16.83,16.84,79000.0,13.6792,13.6873,13.6549,13.663,79000.0
2011-08-12 15:30:00,16.85,16.85,16.78,16.81,132000.0,13.6711,13.6711,13.6143,13.6387,132000.0
2011-08-12 15:35:00,16.8,16.83,16.8,16.83,94000.0,13.6305,13.6549,13.6305,13.6549,94000.0
2011-08-12 15:40:00,16.83,16.86,16.82,16.84,194000.0,13.6549,13.6792,13.6468,13.663,194000.0
2011-08-12 15:45:00,16.85,16.85,16.82,16.84,107000.0,13.6711,13.6711,13.6468,13.663,107000.0
2011-08-12 15:50:00,16.84,16.85,16.83,16.84,165500.0,13.663,13.6711,13.6549,13.663,165500.0
2011-08-12 15:55:00,16.84,16.87,16.84,16.87,173000.0,13.663,13.6873,13.663,13.6873,173000.0
2011-08-15 09:30:00,17.01,17.11,17.01,17.1,766500.0,13.8009,13.8821,13.8009,13.8739,766500.0
2011-08-15 09:35:00,17.09,17.13,17.07,17.12,131000.0,13.8658,13.8983,13.8496,13.8902,131000.0
2011-08-15 09:40:00,17.12,17.17,17.12,17.15,86500.0,13.8902,13.9307,13.8902,13.9145,86500.0
2011-08-15 09:45:00,17.15,17.16,17.09,17.13,85500.0,13.9145,13.9226,13.8658,13.8983,85500.0
2011-08-15 09:50:00,17.14,17.15,17.08,17.09,74000.0,13.9064,13.9145,13.8577,13.8658,74000.0
2011-08-15 09:55:00,17.09,17.1,17.07,17.1,135500.0,13.8658,13.8739,13.8496,13.8739,135500.0
2011-08-15 10:00:00,17.1,17.14,17.08,17.08,212000.0,13.8739,13.9064,13.8577,13.8577,212000.0
2011-08-15 10:05:00,17.09,17.12,17.09,17.12,86000.0,13.8658,13.8902,13.8658,13.8902,86000.0
2011-08-15 10:10:00,17.11,17.14,17.11,17.14,58500.0,13.8821,13.9064,13.8821,13.9064,58500.0
2011-08-15 10:15:00,17.15,17.17,17.15,17.16,97500.0,13.9145,13.9307,13.9145,13.9226,97500.0
2011-08-15 10:20:00,17.17,17.19,17.16,17.19,57500.0,13.9307,13.947,13.9226,13.947,57500.0
2011-08-15 10:25:00,17.19,17.19,17.16,17.19,195500.0,13.947,13.947,13.9226,13.947,195500.0
2011-08-15 10:30:00,17.19,17.2,17.16,17.17,342000.0,13.947,13.9551,13.9226,13.9307,342000.0
2011-08-15 10:35:00,17.16,17.18,17.16,17.17,27000.0,13.9226,13.9389,13.9226,13.9307,27000.0
2011-08-15 10:40:00,17.16,17.16,17.13,17.13,65000.0,13.9226,13.9226,13.8983,13.8983,65000.0
2011-08-15 10:45:00,17.13,17.14,17.13,17.14,36000.0,13.8983,13.9064,13.8983,13.9064,36000.0
2011-08-15 10:50:00,17.14,17.16,17.13,17.14,56500.0,13.9064,13.9226,13.8983,13.9064,56500.0
2011-08-15 10:55:00,17.14,17.15,17.12,17.12,125000.0,13.9064,13.9145,13.8902,13.8902,125000.0
2011-08-15 11:00:00,17.13,17.14,17.13,17.13,45000.0,13.8983,13.9064,13.8983,13.8983,45000.0
2011-08-15 11:05:00,17.14,17.14,17.1,17.11,53500.0,13.9064,13.9064,13.8739,13.8821,53500.0
2011-08-15 11:10:00,17.11,17.11,17.09,17.1,27500.0,13.8821,13.8821,13.8658,13.8739,27500.0
2011-08-15 11:15:00,17.1,17.1,17.04,17.04,91500.0,13.8739,13.8739,13.8253,13.8253,91500.0
2011-08-15 11:20:00,17.04,17.07,17.04,17.06,54500.0,13.8253,13.8496,13.8253,13.8415,54500.0
2011-08-15 11:25:00,17.05,17.05,17.03,17.05,35500.0,13.8334,13.8334,13.8172,13.8334,35500.0
2011-08-15 11:30:00,17.05,17.05,17.01,17.03,70000.0,13.8334,13.8334,13.8009,13.8172,70000.0
2011-08-15 11:35:00,17.03,17.04,17.03,17.04,24000.0,13.8172,13.8253,13.8172,13.8253,24000.0
2011-08-15 11:40:00,17.04,17.08,17.04,17.08,86500.0,13.8253,13.8577,13.8253,13.8577,86500.0
2011-08-15 11:45:00,17.09,17.1,17.09,17.09,35000.0,13.8658,13.8739,13.8658,13.8658,35000.0
2011-08-15 11:50:00,17.09,17.11,17.09,17.11,39000.0,13.8658,13.8821,13.8658,13.8821,39000.0
2011-08-15 11:55:00,17.11,17.12,17.1,17.1,17500.0,13.8821,13.8902,13.8739,13.8739,17500.0
2011-08-15 12:00:00,17.1,17.13,17.1,17.13,69500.0,13.8739,13.8983,13.8739,13.8983,69500.0
2011-08-15 12:05:00,17.13,17.13,17.08,17.08,50500.0,13.8983,13.8983,13.8577,13.8577,50500.0
2011-08-15 12:10:00,17.09,17.11,17.08,17.1,15500.0,13.8658,13.8821,13.8577,13.8739,15500.0
2011-08-15 12:15:00,17.1,17.11,17.1,17.11,27500.0,13.8739,13.8821,13.8739,13.8821,27500.0
2011-08-15 12:20:00,17.11,17.12,17.1,17.1,17000.0,13.8821,13.8902,13.8739,13.8739,17000.0
2011-08-15 12:25:00,17.1,17.13,17.1,17.13,32500.0,13.8739,13.8983,13.8739,13.8983,32500.0
2011-08-15 12:30:00,17.13,17.13,17.12,17.12,41500.0,13.8983,13.8983,13.8902,13.8902,41500.0
2011-08-15 12:35:00,17.11,17.13,17.11,17.13,26500.0,13.8821,13.8983,13.8821,13.8983,26500.0
2011-08-15 12:40:00,17.13,17.15,17.13,17.15,25500.0,13.8983,13.9145,13.8983,13.9145,25500.0
2011-08-15 12:45:00,17.15,17.16,17.14,17.15,34000.0,13.9145,13.9226,13.9064,13.9145,34000.0
2011-08-15 12:50:00,17.14,17.17,17.14,17.16,39500.0,13.9064,13.9307,13.9064,13.9226,39500.0
2011-08-15 12:55:00,17.16,17.16,17.16,17.16,10000.0,13.9226,13.9226,13.9226,13.9226,10000.0
2011-08-15 13:00:00,17.17,17.18,17.16,17.16,43000.0,13.9307,13.9389,13.9226,13.9226,43000.0
2011-08-15 13:05:00,17.16,17.16,17.14,17.16,10500.0,13.9226,13.9226,13.9064,13.9226,10500.0
2011-08-15 13:10:00,17.16,17.16,17.11,17.13,48000.0,13.9226,13.9226,13.8821,13.8983,48000.0
2011-08-15 13:15:00,17.13,17.15,17.13,17.14,32000.0,13.8983,13.9145,13.8983,13.9064,32000.0
2011-08-15 13:20:00,17.14,17.15,17.14,17.15,43000.0,13.9064,13.9145,13.9064,13.9145,43000.0
2011-08-15 13:25:00,17.15,17.17,17.15,17.16,47000.0,13.9145,13.9307,13.9145,13.9226,47000.0
2011-08-15 13:30:00,17.16,17.16,17.13,17.16,25000.0,13.9226,13.9226,13.8983,13.9226,25000.0
2011-08-15 13:35:00,17.16,17.17,17.14,17.14,39500.0,13.9226,13.9307,13.9064,13.9064,39500.0
2011-08-15 13:40:00,17.14,17.16,17.14,17.16,28500.0,13.9064,13.9226,13.9064,13.9226,28500.0
2011-08-15 13:45:00,17.16,17.16,17.14,17.14,33500.0,13.9226,13.9226,13.9064,13.9064,33500.0
2011-08-15 13:50:00,17.14,17.16,17.13,17.16,35000.0,13.9064,13.9226,13.8983,13.9226,35000.0
2011-08-15 13:55:00,17.15,17.17,17.15,17.16,21500.0,13.9145,13.9307,13.9145,13.9226,21500.0
2011-08-15 14:00:00,17.16,17.18,17.16,17.18,44000.0,13.9226,13.9389,13.9226,13.9389,44000.0
2011-08-15 14:05:00,17.19,17.19,17.17,17.18,71500.0,13.947,13.947,13.9307,13.9389,71500.0
2011-08-15 14:10:00,17.18,17.18,17.17,17.18,81500.0,13.9389,13.9389,13.9307,13.9389,81500.0
2011-08-15 14:15:00,17.18,17.19,17.18,17.19,64000.0,13.9389,13.947,13.9389,13.947,64000.0
2011-08-15 14:20:00,17.19,17.22,17.19,17.21,284500.0,13.947,13.9713,13.947,13.9632,284500.0
2011-08-15 14:25:00,17.21,17.23,17.2,17.23,202500.0,13.9632,13.9794,13.9551,13.9794,202500.0
2011-08-15 14:30:00,17.23,17.24,17.19,17.19,190000.0,13.9794,13.9875,13.947,13.947,190000.0
2011-08-15 14:35:00,17.19,17.2,17.18,17.18,91000.0,13.947,13.9551,13.9389,13.9389,91000.0
2011-08-15 14:40:00,17.18,17.21,17.18,17.2,61500.0,13.9389,13.9632,13.9389,13.9551,61500.0
2011-08-15 14:45:00,17.2,17.23,17.2,17.22,109500.0,13.9551,13.9794,13.9551,13.9713,109500.0
2011-08-15 14:50:00,17.22,17.23,17.2,17.21,146000.0,13.9713,13.9794,13.9551,13.9632,146000.0
2011-08-15 14:55:00,17.21,17.23,17.2,17.23,79000.0,13.9632,13.9794,13.9551,13.9794,79000.0
2011-08-15 15:00:00,17.23,17.24,17.22,17.23,58500.0,13.9794,13.9875,13.9713,13.9794,58500.0
2011-08-15 15:05:00,17.24,17.25,17.24,17.25,91000.0,13.9875,13.9957,13.9875,13.9957,91000.0
2011-08-15 15:10:00,17.25,17.25,17.22,17.23,159000.0,13.9957,13.9957,13.9713,13.9794,159000.0
2011-08-15 15:15:00,17.23,17.23,17.22,17.23,63000.0,13.9794,13.9794,13.9713,13.9794,63000.0
2011-08-15 15:20:00,17.23,17.26,17.22,17.22,45000.0,13.9794,14.0038,13.9713,13.9713,45000.0
2011-08-15 15:25:00,17.22,17.23,17.21,17.21,89500.0,13.9713,13.9794,13.9632,13.9632,89500.0
2011-08-15 15:30:00,17.22,17.24,17.2,17.24,58000.0,13.9713,13.9875,13.9551,13.9875,58000.0
2011-08-15 15:35:00,17.24,17.26,17.23,17.25,94500.0,13.9875,14.0038,13.9794,13.9957,94500.0
2011-08-15 15:40:00,17.25,17.26,17.24,17.26,138500.0,13.9957,14.0038,13.9875,14.0038,138500.0
2011-08-15 15:45:00,17.26,17.28,17.26,17.27,167500.0,14.0038,14.02,14.0038,14.0119,167500.0
2011-08-15 15:50:00,17.27,17.29,17.27,17.28,299500.0,14.0119,14.0281,14.0119,14.02,299500.0
2011-08-15 15:55:00,17.29,17.32,17.29,17.32,207500.0,14.0281,14.0524,14.0281,14.0524,207500.0
2011-08-16 09:30:00,17.07,17.11,17.04,17.08,813000.0,13.8496,13.8821,13.8253,13.8577,813000.0
2011-08-16 09:35:00,17.08,17.17,17.08,17.15,122500.0,13.8577,13.9307,13.8577,13.9145,122500.0
2011-08-16 09:40:00,17.14,17.15,17.11,17.12,53500.0,13.9064,13.9145,13.8821,13.8902,53500.0
2011-08-16 09:45:00,17.11,17.11,17.05,17.05,145000.0,13.8821,13.8821,13.8334,13.8334,145000.0
2011-08-16 09:50:00,17.06,17.07,17.01,17.04,60000.0,13.8415,13.8496,13.8009,13.8253,60000.0
2011-08-16 09:55:00,17.04,17.09,17.04,17.06,86500.0,13.8253,13.8658,13.8253,13.8415,86500.0
2011-08-16 10:00:00,17.06,17.11,17.04,17.05,59500.0,13.8415,13.8821,13.8253,13.8334,59500.0
2011-08-16 10:05:00,17.06,17.06,17.03,17.05,148500.0,13.8415,13.8415,13.8172,13.8334,148500.0
2011-08-16 10:10:00,17.06,17.08,17.04,17.06,49500.0,13.8415,13.8577,13.8253,13.8415,49500.0
2011-08-16 10:15:00,17.06,17.1,17.05,17.09,59000.0,13.8415,13.8739,13.8334,13.8658,59000.0
2011-08-16 10:20:00,17.09,17.12,17.08,17.12,66000.0,13.8658,13.8902,13.8577,13.8902,66000.0
2011-08-16 10:25:00,17.12,17.16,17.11,17.15,92500.0,13.8902,13.9226,13.8821,13.9145,92500.0
2011-08-16 10:30:00,17.15,17.15,17.12,17.13,32000.0,13.9145,13.9145,13.8902,13.8983,32000.0
2011-08-16 10:35:00,17.13,17.15,17.12,17.14,54000.0,13.8983,13.9145,13.8902,13.9064,54000.0
2011-08-16 10:40:00,17.14,17.15,17.11,17.12,46500.0,13.9064,13.9145,13.8821,13.8902,46500.0
2011-08-16 10:45:00,17.12,17.15,17.1,17.15,59500.0,13.8902,13.9145,13.8739,13.9145,59500.0
2011-08-16 10:50:00,17.15,17.18,17.14,17.17,50000.0,13.9145,13.9389,13.9064,13.9307,50000.0
2011-08-16 10:55:00,17.17,17.19,17.17,17.19,49000.0,13.9307,13.947,13.9307,13.947,49000.0
2011-08-16 11:00:00,17.19,17.19,17.14,17.16,21500.0,13.947,13.947,13.9064,13.9226,21500.0
2011-08-16 11:05:00,17.16,17.18,17.14,17.14,52000.0,13.9226,13.9389,13.9064,13.9064,52000.0
2011-08-16 11:10:00,17.14,17.17,17.13,17.15,51500.0,13.9064,13.9307,13.8983,13.9145,51500.0
2011-08-16 11:15:00,17.15,17.15,17.13,17.13,45500.0,13.9145,13.9145,13.8983,13.8983,45500.0
2011-08-16 11:20:00,17.14,17.14,17.12,17.14,51000.0,13.9064,13.9064,13.8902,13.9064,51000.0
2011-08-16 11:25:00,17.14,17.14,17.13,17.14,33000.0,13.9064,13.9064,13.8983,13.9064,33000.0
2011-08-16 11:30:00,17.13,17.14,17.1,17.11,24000.0,13.8983,13.9064,13.8739,13.8821,24000.0
2011-08-16 11:35:00,17.12,17.13,17.12,17.13,13500.0,13.8902,13.8983,13.8902,13.8983,13500.0
2011-08-16 11:40:00,17.13,17.18,17.13,17.18,40500.0,13.8983,13.9389,13.8983,13.9389,40500.0
2011-08-16 11:45:00,17.19,17.19,17.17,17.17,38500.0,13.947,13.947,13.9307,13.9307,38500.0
2011-08-16 11:50:00,17.18,17.18,17.17,17.18,30500.0,13.9389,13.9389,13.9307,13.9389,30500.0
2011-08-16 11:55:00,17.17,17.18,17.16,17.17,31000.0,13.9307,13.9389,13.9226,13.9307,31000.0
2011-08-16 12:00:00,17.17,17.18,17.16,17.16,30000.0,13.9307,13.9389,13.9226,13.9226,30000.0
2011-08-16 12:05:00,17.15,17.23,17.14,17.23,62500.0,13.9145,13.9794,13.9064,13.9794,62500.0
2011-08-16 12:10:00,17.23,17.26,17.11,17.19,260000.0,13.9794,14.0038,13.8821,13.947,260000.0
2011-08-16 12:15:00,17.2,17.21,17.12,17.15,147500.0,13.9551,13.9632,13.8902,13.9145,147500.0
2011-08-16 12:20:00,17.14,17.19,17.12,17.13,118500.0,13.9064,13.947,13.8902,13.8983,118500.0
2011-08-16 12:25:00,17.13,17.14,17.04,17.06,161000.0,13.8983,13.9064,13.8253,13.8415,161000.0
2011-08-16 12:30:00,17.05,17.07,17.0,17.06,146000.0,13.8334,13.8496,13.7928,13.8415,146000.0
2011-08-16 12:35:00,17.06,17.09,17.06,17.08,43500.0,13.8415,13.8658,13.8415,13.8577,43500.0
2011-08-16 12:40:00,17.08,17.11,17.08,17.08,32500.0,13.8577,13.8821,13.8577,13.8577,32500.0
2011-08-16 12:45:00,17.08,17.09,17.03,17.05,35500.0,13.8577,13.8658,13.8172,13.8334,35500.0
2011-08-16 12:50:00,17.05,17.06,17.03,17.06,259000.0,13.8334,13.8415,13.8172,13.8415,259000.0
2011-08-16 12:55:00,17.06,17.06,17.02,17.03,73500.0,13.8415,13.8415,13.809,13.8172,73500.0
2011-08-16 13:00:00,17.03,17.03,16.96,16.97,128000.0,13.8172,13.8172,13.7604,13.7685,128000.0
2011-08-16 13:05:00,16.97,16.97,16.91,16.96,62000.0,13.7685,13.7685,13.7198,13.7604,62000.0
2011-08-16 13:10:00,16.96,16.97,16.94,16.96,69500.0,13.7604,13.7685,13.7441,13.7604,69500.0
2011-08-16 13:15:00,16.96,16.98,16.96,16.96,30000.0,13.7604,13.7766,13.7604,13.7604,30000.0
2011-08-16 13:20:00,16.96,16.99,16.94,16.99,34500.0,13.7604,13.7847,13.7441,13.7847,34500.0
2011-08-16 13:25:00,17.0,17.0,16.98,16.98,30000.0,13.7928,13.7928,13.7766,13.7766,30000.0
2011-08-16 13:30:00,16.97,17.02,16.97,17.01,47000.0,13.7685,13.809,13.7685,13.8009,47000.0
2011-08-16 13:35:00,17.01,17.02,16.99,16.99,51000.0,13.8009,13.809,13.7847,13.7847,51000.0
2011-08-16 13:40:00,17.0,17.01,16.98,17.0,23000.0,13.7928,13.8009,13.7766,13.7928,23000.0
2011-08-16 13:45:00,16.99,17.02,16.98,17.01,19500.0,13.7847,13.809,13.7766,13.8009,19500.0
2011-08-16 13:50:00,17.01,17.07,17.01,17.06,82000.0,13.8009,13.8496,13.8009,13.8415,82000.0
2011-08-16 13:55:00,17.06,17.06,17.04,17.05,33500.0,13.8415,13.8415,13.8253,13.8334,33500.0
2011-08-16 14:00:00,17.04,17.09,17.04,17.07,63000.0,13.8253,13.8658,13.8253,13.8496,63000.0
2011-08-16 14:05:00,17.07,17.09,17.07,17.08,55500.0,13.8496,13.8658,13.8496,13.8577,55500.0
2011-08-16 14:10:00,17.09,17.13,17.08,17.12,76500.0,13.8658,13.8983,13.8577,13.8902,76500.0
2011-08-16 14:15:00,17.12,17.13,17.09,17.09,85000.0,13.8902,13.8983,13.8658,13.8658,85000.0
2011-08-16 14:20:00,17.1,17.11,17.06,17.06,29000.0,13.8739,13.8821,13.8415,13.8415,29000.0
2011-08-16 14:25:00,17.06,17.07,17.05,17.07,46000.0,13.8415,13.8496,13.8334,13.8496,46000.0
2011-08-16 14:30:00,17.07,17.07,17.04,17.04,42500.0,13.8496,13.8496,13.8253,13.8253,42500.0
2011-08-16 14:35:00,17.05,17.06,17.01,17.03,78500.0,13.8334,13.8415,13.8009,13.8172,78500.0
2011-08-16 14:40:00,17.03,17.04,17.03,17.04,49500.0,13.8172,13.8253,13.8172,13.8253,49500.0
2011-08-16 14:45:00,17.05,17.05,17.03,17.04,66000.0,13.8334,13.8334,13.8172,13.8253,66000.0
2011-08-16 14:50:00,17.04,17.04,17.0,17.01,41500.0,13.8253,13.8253,13.7928,13.8009,41500.0
2011-08-16 14:55:00,17.01,17.02,16.99,16.99,56000.0,13.8009,13.809,13.7847,13.7847,56000.0
2011-08-16 15:00:00,16.99,17.02,16.99,17.01,45000.0,13.7847,13.809,13.7847,13.8009,45000.0
2011-08-16 15:05:00,17.01,17.05,17.01,17.05,64000.0,13.8009,13.8334,13.8009,13.8334,64000.0
2011-08-16 15:10:00,17.06,17.06,17.04,17.05,98000.0,13.8415,13.8415,13.8253,13.8334,98000.0
2011-08-16 15:15:00,17.04,17.08,17.03,17.08,104500.0,13.8253,13.8577,13.8172,13.8577,104500.0
2011-08-16 15:20:00,17.08,17.09,17.07,17.09,99000.0,13.8577,13.8658,13.8496,13.8658,99000.0
2011-08-16 15:25:00,17.1,17.16,17.1,17.16,67000.0,13.8739,13.9226,13.8739,13.9226,67000.0
2011-08-16 15:30:00,17.15,17.15,17.12,17.13,101000.0,13.9145,13.9145,13.8902,13.8983,101000.0
2011-08-16 15:35:00,17.14,17.14,17.13,17.14,44000.0,13.9064,13.9064,13.8983,13.9064,44000.0
2011-08-16 15:40:00,17.14,17.16,17.12,17.15,51500.0,13.9064,13.9226,13.8902,13.9145,51500.0
2011-08-16 15:45:00,17.16,17.16,17.1,17.12,143000.0,13.9226,13.9226,13.8739,13.8902,143000.0
2011-08-16 15:50:00,17.12,17.12,17.06,17.07,104500.0,13.8902,13.8902,13.8415,13.8496,104500.0
2011-08-16 15:55:00,17.07,17.07,17.05,17.07,183500.0,13.8496,13.8496,13.8334,13.8496,183500.0
2011-08-17 09:30:00,17.21,17.24,17.2,17.22,132500.0,13.9632,13.9875,13.9551,13.9713,132500.0
2011-08-17 09:35:00,17.23,17.26,17.23,17.23,65000.0,13.9794,14.0038,13.9794,13.9794,65000.0
2011-08-17 09:40:00,17.23,17.24,17.19,17.2,46500.0,13.9794,13.9875,13.947,13.9551,46500.0
2011-08-17 09:45:00,17.21,17.28,17.21,17.25,72500.0,13.9632,14.02,13.9632,13.9957,72500.0
2011-08-17 09:50:00,17.25,17.29,17.24,17.28,76500.0,13.9957,14.0281,13.9875,14.02,76500.0
2011-08-17 09:55:00,17.28,17.29,17.26,17.26,20000.0,14.02,14.0281,14.0038,14.0038,20000.0
2011-08-17 10:00:00,17.27,17.27,17.23,17.23,38000.0,14.0119,14.0119,13.9794,13.9794,38000.0
2011-08-17 10:05:00,17.23,17.24,17.22,17.23,60000.0,13.9794,13.9875,13.9713,13.9794,60000.0
2011-08-17 10:10:00,17.23,17.25,17.22,17.24,22500.0,13.9794,13.9957,13.9713,13.9875,22500.0
2011-08-17 10:15:00,17.24,17.26,17.24,17.26,149500.0,13.9875,14.0038,13.9875,14.0038,149500.0
2011-08-17 10:20:00,17.26,17.28,17.23,17.24,67500.0,14.0038,14.02,13.9794,13.9875,67500.0
2011-08-17 10:25:00,17.24,17.27,17.24,17.27,35000.0,13.9875,14.0119,13.9875,14.0119,35000.0
2011-08-17 10:30:00,17.27,17.27,17.21,17.23,50500.0,14.0119,14.0119,13.9632,13.9794,50500.0
2011-08-17 10:35:00,17.23,17.24,17.22,17.24,44000.0,13.9794,13.9875,13.9713,13.9875,44000.0
2011-08-17 10:40:00,17.23,17.26,17.22,17.24,23000.0,13.9794,14.0038,13.9713,13.9875,23000.0
2011-08-17 10:45:00,17.24,17.24,17.22,17.24,76000.0,13.9875,13.9875,13.9713,13.9875,76000.0
2011-08-17 10:50:00,17.23,17.24,17.18,17.19,78500.0,13.9794,13.9875,13.9389,13.947,78500.0
2011-08-17 10:55:00,17.2,17.2,17.14,17.15,55500.0,13.9551,13.9551,13.9064,13.9145,55500.0
2011-08-17 11:00:00,17.14,17.17,17.14,17.16,86500.0,13.9064,13.9307,13.9064,13.9226,86500.0
2011-08-17 11:05:00,17.17,17.18,17.16,17.17,54000.0,13.9307,13.9389,13.9226,13.9307,54000.0
2011-08-17 11:10:00,17.17,17.19,17.17,17.18,22000.0,13.9307,13.947,13.9307,13.9389,22000.0
2011-08-17 11:15:00,17.19,17.19,17.14,17.14,30500.0,13.947,13.947,13.9064,13.9064,30500.0
2011-08-17 11:20:00,17.14,17.15,17.13,17.13,40000.0,13.9064,13.9145,13.8983,13.8983,40000.0
2011-08-17 11:25:00,17.12,17.12,17.1,17.11,75000.0,13.8902,13.8902,13.8739,13.8821,75000.0
2011-08-17 11:30:00,17.11,17.13,17.08,17.09,84500.0,13.8821,13.8983,13.8577,13.8658,84500.0
2011-08-17 11:35:00,17.09,17.09,17.06,17.06,61500.0,13.8658,13.8658,13.8415,13.8415,61500.0
2011-08-17 11:40:00,17.06,17.07,17.02,17.03,64500.0,13.8415,13.8496,13.809,13.8172,64500.0
2011-08-17 11:45:00,17.03,17.04,17.03,17.03,191000.0,13.8172,13.8253,13.8172,13.8172,191000.0
2011-08-17 11:50:00,17.04,17.06,17.03,17.04,27500.0,13.8253,13.8415,13.8172,13.8253,27500.0
2011-08-17 11:55:00,17.03,17.03,16.96,16.97,368500.0,13.8172,13.8172,13.7604,13.7685,368500.0
2011-08-17 12:00:00,16.98,16.99,16.96,16.97,63500.0,13.7766,13.7847,13.7604,13.7685,63500.0
2011-08-17 12:05:00,16.97,16.97,16.92,16.93,85500.0,13.7685,13.7685,13.7279,13.736,85500.0
2011-08-17 12:10:00,16.93,16.94,16.91,16.94,108500.0,13.736,13.7441,13.7198,13.7441,108500.0
2011-08-17 12:15:00,16.93,16.95,16.92,16.92,160500.0,13.736,13.7522,13.7279,13.7279,160500.0
2011-08-17 12:20:00,16.92,16.95,16.92,16.94,33500.0,13.7279,13.7522,13.7279,13.7441,33500.0
2011-08-17 12:25:00,16.95,16.95,16.94,16.95,16500.0,13.7522,13.7522,13.7441,13.7522,16500.0
2011-08-17 12:30:00,16.98,16.99,16.98,16.99,20000.0,13.7766,13.7847,13.7766,13.7847,20000.0
2011-08-17 12:35:00,17.0,17.0,16.98,16.98,6000.0,13.7928,13.7928,13.7766,13.7766,6000.0
2011-08-17 12:40:00,16.99,17.0,16.99,16.99,6000.0,13.7847,13.7928,13.7847,13.7847,6000.0
2011-08-17 12:45:00,16.98,16.99,16.96,16.98,37500.0,13.7766,13.7847,13.7604,13.7766,37500.0
2011-08-17 12:50:00,16.99,16.99,16.95,16.95,20000.0,13.7847,13.7847,13.7522,13.7522,20000.0
2011-08-17 12:55:00,16.95,16.95,16.91,16.94,33500.0,13.7522,13.7522,13.7198,13.7441,33500.0
2011-08-17 13:00:00,16.93,16.93,16.89,16.92,41000.0,13.736,13.736,13.7036,13.7279,41000.0
2011-08-17 13:05:00,16.92,16.93,16.89,16.93,92000.0,13.7279,13.736,13.7036,13.736,92000.0
2011-08-17 13:10:00,16.93,16.96,16.91,16.94,26500.0,13.736,13.7604,13.7198,13.7441,26500.0
2011-08-17 13:15:00,16.94,16.95,16.93,16.95,21500.0,13.7441,13.7522,13.736,13.7522,21500.0
2011-08-17 13:20:00,16.94,16.95,16.9,16.92,63000.0,13.7441,13.7522,13.7117,13.7279,63000.0
2011-08-17 13:25:00,16.91,16.91,16.87,16.9,38000.0,13.7198,13.7198,13.6873,13.7117,38000.0
2011-08-17 13:30:00,16.91,16.91,16.88,16.88,15500.0,13.7198,13.7198,13.6955,13.6955,15500.0
2011-08-17 13:35:00,16.88,16.9,16.88,16.9,22000.0,13.6955,13.7117,13.6955,13.7117,22000.0
2011-08-17 13:40:00,16.89,16.89,16.85,16.86,196500.0,13.7036,13.7036,13.6711,13.6792,196500.0
2011-08-17 13:45:00,16.86,16.88,16.85,16.88,11500.0,13.6792,13.6955,13.6711,13.6955,11500.0
2011-08-17 13:50:00,16.87,16.91,16.87,16.91,21000.0,13.6873,13.7198,13.6873,13.7198,21000.0
2011-08-17 13:55:00,16.91,16.91,16.87,16.88,34000.0,13.7198,13.7198,13.6873,13.6955,34000.0
2011-08-17 14:00:00,16.88,16.92,16.88,16.91,19500.0,13.6955,13.7279,13.6955,13.7198,19500.0
2011-08-17 14:05:00,16.9,16.91,16.9,16.91,11500.0,13.7117,13.7198,13.7117,13.7198,11500.0
2011-08-17 14:10:00,16.92,16.95,16.92,16.93,30000.0,13.7279,13.7522,13.7279,13.736,30000.0
2011-08-17 14:15:00,16.94,16.95,16.92,16.95,27000.0,13.7441,13.7522,13.7279,13.7522,27000.0
2011-08-17 14:20:00,16.95,16.97,16.94,16.95,41000.0,13.7522,13.7685,13.7441,13.7522,41000.0
2011-08-17 14:25:00,16.95,16.95,16.92,16.93,17000.0,13.7522,13.7522,13.7279,13.736,17000.0
2011-08-17 14:30:00,16.94,16.94,16.92,16.92,28000.0,13.7441,13.7441,13.7279,13.7279,28000.0
2011-08-17 14:35:00,16.91,16.92,16.9,16.9,24500.0,13.7198,13.7279,13.7117,13.7117,24500.0
2011-08-17 14:40:00,16.9,16.94,16.9,16.93,58500.0,13.7117,13.7441,13.7117,13.736,58500.0
2011-08-17 14:45:00,16.93,16.93,16.9,16.93,47000.0,13.736,13.736,13.7117,13.736,47000.0
2011-08-17 14:50:00,16.92,16.94,16.91,16.94,29500.0,13.7279,13.7441,13.7198,13.7441,29500.0
2011-08-17 14:55:00,16.95,16.96,16.94,16.96,56500.0,13.7522,13.7604,13.7441,13.7604,56500.0
2011-08-17 15:00:00,16.96,16.96,16.94,16.95,96500.0,13.7604,13.7604,13.7441,13.7522,96500.0
2011-08-17 15:05:00,16.95,16.97,16.94,16.97,74500.0,13.7522,13.7685,13.7441,13.7685,74500.0
2011-08-17 15:10:00,16.97,17.0,16.97,16.97,65500.0,13.7685,13.7928,13.7685,13.7685,65500.0
2011-08-17 15:15:00,16.97,16.99,16.95,16.99,30000.0,13.7685,13.7847,13.7522,13.7847,30000.0
2011-08-17 15:20:00,16.99,16.99,16.96,16.98,51500.0,13.7847,13.7847,13.7604,13.7766,51500.0
2011-08-17 15:25:00,16.98,16.99,16.97,16.97,146000.0,13.7766,13.7847,13.7685,13.7685,146000.0
2011-08-17 15:30:00,16.97,16.97,16.95,16.95,166500.0,13.7685,13.7685,13.7522,13.7522,166500.0
2011-08-17 15:35:00,16.94,16.96,16.93,16.95,37000.0,13.7441,13.7604,13.736,13.7522,37000.0
2011-08-17 15:40:00,16.95,16.96,16.94,16.95,62000.0,13.7522,13.7604,13.7441,13.7522,62000.0
2011-08-17 15:45:00,16.96,16.98,16.95,16.97,85500.0,13.7604,13.7766,13.7522,13.7685,85500.0
2011-08-17 15:50:00,16.98,16.98,16.95,16.95,62500.0,13.7766,13.7766,13.7522,13.7522,62500.0
2011-08-17 15:55:00,16.96,16.98,16.96,16.98,168000.0,13.7604,13.7766,13.7604,13.7766,168000.0
2011-08-18 09:30:00,16.47,16.49,16.4,16.4,285000.0,13.3628,13.379,13.306,13.306,285000.0
2011-08-18 09:35:00,16.4,16.4,16.33,16.35,300000.0,13.306,13.306,13.2492,13.2654,300000.0
2011-08-18 09:40:00,16.36,16.37,16.3,16.32,119000.0,13.2736,13.2817,13.2249,13.2411,119000.0
2011-08-18 09:45:00,16.32,16.33,16.3,16.31,287500.0,13.2411,13.2492,13.2249,13.233,287500.0
2011-08-18 09:50:00,16.32,16.38,16.31,16.34,103500.0,13.2411,13.2898,13.233,13.2573,103500.0
2011-08-18 09:55:00,16.33,16.35,16.31,16.33,167500.0,13.2492,13.2654,13.233,13.2492,167500.0
2011-08-18 10:00:00,16.32,16.32,16.11,16.15,822000.0,13.2411,13.2411,13.0707,13.1032,822000.0
2011-08-18 10:05:00,16.16,16.16,16.04,16.12,1146500.0,13.1113,13.1113,13.0139,13.0788,1146500.0
2011-08-18 10:10:00,16.12,16.16,16.09,16.15,393000.0,13.0788,13.1113,13.0545,13.1032,393000.0
2011-08-18 10:15:00,16.15,16.25,16.14,16.21,372500.0,13.1032,13.1843,13.0951,13.1519,372500.0
2011-08-18 10:20:00,16.21,16.24,16.18,16.24,91500.0,13.1519,13.1762,13.1275,13.1762,91500.0
2011-08-18 10:25:00,16.23,16.28,16.22,16.27,30500.0,13.1681,13.2086,13.16,13.2005,30500.0
2011-08-18 10:30:00,16.25,16.27,16.22,16.22,76000.0,13.1843,13.2005,13.16,13.16,76000.0
2011-08-18 10:35:00,16.23,16.26,16.19,16.23,154500.0,13.1681,13.1924,13.1356,13.1681,154500.0
2011-08-18 10:40:00,16.22,16.23,16.15,16.18,176500.0,13.16,13.1681,13.1032,13.1275,176500.0
2011-08-18 10:45:00,16.18,16.22,16.15,16.21,94500.0,13.1275,13.16,13.1032,13.1519,94500.0
2011-08-18 10:50:00,16.23,16.26,16.22,16.24,83000.0,13.1681,13.1924,13.16,13.1762,83000.0
2011-08-18 10:55:00,16.25,16.27,16.21,16.26,111000.0,13.1843,13.2005,13.1519,13.1924,111000.0
2011-08-18 11:00:00,16.26,16.27,16.22,16.22,44500.0,13.1924,13.2005,13.16,13.16,44500.0
2011-08-18 11:05:00,16.22,16.25,16.19,16.2,45000.0,13.16,13.1843,13.1356,13.1437,45000.0
2011-08-18 11:10:00,16.2,16.23,16.19,16.2,60000.0,13.1437,13.1681,13.1356,13.1437,60000.0
2011-08-18 11:15:00,16.2,16.2,16.16,16.18,76500.0,13.1437,13.1437,13.1113,13.1275,76500.0
2011-08-18 11:20:00,16.18,16.21,16.17,16.2,39000.0,13.1275,13.1519,13.1194,13.1437,39000.0
2011-08-18 11:25:00,16.19,16.21,16.19,16.2,26000.0,13.1356,13.1519,13.1356,13.1437,26000.0
2011-08-18 11:30:00,16.19,16.26,16.19,16.22,122500.0,13.1356,13.1924,13.1356,13.16,122500.0
2011-08-18 11:35:00,16.23,16.26,16.23,16.24,34500.0,13.1681,13.1924,13.1681,13.1762,34500.0
2011-08-18 11:40:00,16.24,16.26,16.23,16.26,37500.0,13.1762,13.1924,13.1681,13.1924,37500.0
2011-08-18 11:45:00,16.26,16.32,16.26,16.32,86500.0,13.1924,13.2411,13.1924,13.2411,86500.0
2011-08-18 11:50:00,16.31,16.31,16.27,16.29,88000.0,13.233,13.233,13.2005,13.2168,88000.0
2011-08-18 11:55:00,16.29,16.29,16.28,16.29,34000.0,13.2168,13.2168,13.2086,13.2168,34000.0
2011-08-18 12:00:00,16.3,16.3,16.24,16.25,49000.0,13.2249,13.2249,13.1762,13.1843,49000.0
2011-08-18 12:05:00,16.25,16.27,16.23,16.26,41000.0,13.1843,13.2005,13.1681,13.1924,41000.0
2011-08-18 12:10:00,16.25,16.29,16.24,16.27,90500.0,13.1843,13.2168,13.1762,13.2005,90500.0
2011-08-18 12:15:00,16.27,16.29,16.27,16.28,67000.0,13.2005,13.2168,13.2005,13.2086,67000.0
2011-08-18 12:20:00,16.29,16.3,16.27,16.27,95500.0,13.2168,13.2249,13.2005,13.2005,95500.0
2011-08-18 12:25:00,16.27,16.28,16.26,16.27,52000.0,13.2005,13.2086,13.1924,13.2005,52000.0
2011-08-18 12:30:00,16.26,16.28,16.25,16.25,52000.0,13.1924,13.2086,13.1843,13.1843,52000.0
2011-08-18 12:35:00,16.25,16.25,16.23,16.23,25500.0,13.1843,13.1843,13.1681,13.1681,25500.0
2011-08-18 12:40:00,16.23,16.24,16.22,16.23,33000.0,13.1681,13.1762,13.16,13.1681,33000.0
2011-08-18 12:45:00,16.23,16.23,16.2,16.21,59500.0,13.1681,13.1681,13.1437,13.1519,59500.0
2011-08-18 12:50:00,16.21,16.21,16.2,16.2,18500.0,13.1519,13.1519,13.1437,13.1437,18500.0
2011-08-18 12:55:00,16.2,16.2,16.19,16.19,46500.0,13.1437,13.1437,13.1356,13.1356,46500.0
2011-08-18 13:00:00,16.19,16.2,16.19,16.19,42000.0,13.1356,13.1437,13.1356,13.1356,42000.0
2011-08-18 13:05:00,16.19,16.19,16.14,16.15,72500.0,13.1356,13.1356,13.0951,13.1032,72500.0
2011-08-18 13:10:00,16.15,16.15,16.12,16.12,38000.0,13.1032,13.1032,13.0788,13.0788,38000.0
2011-08-18 13:15:00,16.12,16.13,16.1,16.12,28500.0,13.0788,13.0869,13.0626,13.0788,28500.0
2011-08-18 13:20:00,16.12,16.14,16.12,16.14,14000.0,13.0788,13.0951,13.0788,13.0951,14000.0
2011-08-18 13:25:00,16.13,16.15,16.13,16.13,35500.0,13.0869,13.1032,13.0869,13.0869,35500.0
2011-08-18 13:30:00,16.13,16.14,16.09,16.09,66500.0,13.0869,13.0951,13.0545,13.0545,66500.0
2011-08-18 13:35:00,16.09,16.11,16.06,16.07,117500.0,13.0545,13.0707,13.0302,13.0383,117500.0
2011-08-18 13:40:00,16.07,16.1,16.06,16.08,52500.0,13.0383,13.0626,13.0302,13.0464,52500.0
2011-08-18 13:45:00,16.07,16.11,16.07,16.1,34500.0,13.0383,13.0707,13.0383,13.0626,34500.0
2011-08-18 13:50:00,16.1,16.11,16.08,16.08,46000.0,13.0626,13.0707,13.0464,13.0464,46000.0
2011-08-18 13:55:00,16.08,16.08,16.06,16.08,70500.0,13.0464,13.0464,13.0302,13.0464,70500.0
2011-08-18 14:00:00,16.09,16.18,16.08,16.14,227500.0,13.0545,13.1275,13.0464,13.0951,227500.0
2011-08-18 14:05:00,16.14,16.14,16.1,16.12,74500.0,13.0951,13.0951,13.0626,13.0788,74500.0
2011-08-18 14:10:00,16.12,16.13,16.08,16.1,114000.0,13.0788,13.0869,13.0464,13.0626,114000.0
2011-08-18 14:15:00,16.1,16.14,16.09,16.14,40000.0,13.0626,13.0951,13.0545,13.0951,40000.0
2011-08-18 14:20:00,16.13,16.16,16.11,16.16,59500.0,13.0869,13.1113,13.0707,13.1113,59500.0
2011-08-18 14:25:00,16.16,16.16,16.13,16.13,43500.0,13.1113,13.1113,13.0869,13.0869,43500.0
2011-08-18 14:30:00,16.13,16.13,16.11,16.12,54000.0,13.0869,13.0869,13.0707,13.0788,54000.0
2011-08-18 14:35:00,16.13,16.16,16.12,16.13,120000.0,13.0869,13.1113,13.0788,13.0869,120000.0
2011-08-18 14:40:00,16.12,16.12,16.1,16.11,76500.0,13.0788,13.0788,13.0626,13.0707,76500.0
2011-08-18 14:45:00,16.11,16.11,16.08,16.09,56000.0,13.0707,13.0707,13.0464,13.0545,56000.0
2011-08-18 14:50:00,16.09,16.1,16.04,16.06,59000.0,13.0545,13.0626,13.0139,13.0302,59000.0
2011-08-18 14:55:00,16.06,16.08,16.02,16.02,59000.0,13.0302,13.0464,12.9977,12.9977,59000.0
2011-08-18 15:00:00,16.01,16.03,15.97,15.98,144500.0,12.9896,13.0058,12.9571,12.9652,144500.0
2011-08-18 15:05:00,15.97,16.02,15.97,15.99,88500.0,12.9571,12.9977,12.9571,12.9734,88500.0
2011-08-18 15:10:00,15.99,16.03,15.99,16.01,187500.0,12.9734,13.0058,12.9734,12.9896,187500.0
2011-08-18 15:15:00,16.0,16.0,15.98,15.98,81000.0,12.9815,12.9815,12.9652,12.9652,81000.0
2011-08-18 15:20:00,15.98,15.99,15.96,15.98,118500.0,12.9652,12.9734,12.949,12.9652,118500.0
2011-08-18 15:25:00,15.97,16.03,15.96,16.03,50000.0,12.9571,13.0058,12.949,13.0058,50000.0
2011-08-18 15:30:00,16.03,16.04,16.01,16.01,16500.0,13.0058,13.0139,12.9896,12.9896,16500.0
2011-08-18 15:35:00,16.02,16.02,15.98,15.99,83500.0,12.9977,12.9977,12.9652,12.9734,83500.0
2011-08-18 15:40:00,15.99,15.99,15.93,15.94,78500.0,12.9734,12.9734,12.9247,12.9328,78500.0
2011-08-18 15:45:00,15.93,15.97,15.92,15.96,118000.0,12.9247,12.9571,12.9166,12.949,118000.0
2011-08-18 15:50:00,15.95,16.09,15.95,16.08,217000.0,12.9409,13.0545,12.9409,13.0464,217000.0
2011-08-18 15:55:00,16.07,16.1,16.05,16.06,150000.0,13.0383,13.0626,13.022,13.0302,150000.0
2011-08-19 09:30:00,15.83,15.93,15.82,15.92,691500.0,12.8435,12.9247,12.8354,12.9166,691500.0
2011-08-19 09:35:00,15.92,16.07,15.92,16.04,360500.0,12.9166,13.0383,12.9166,13.0139,360500.0
2011-08-19 09:40:00,16.04,16.14,16.04,16.1,153000.0,13.0139,13.0951,13.0139,13.0626,153000.0
2011-08-19 09:45:00,16.09,16.09,15.99,15.99,95500.0,13.0545,13.0545,12.9734,12.9734,95500.0
2011-08-19 09:50:00,15.99,16.03,15.94,16.03,162000.0,12.9734,13.0058,12.9328,13.0058,162000.0
2011-08-19 09:55:00,16.01,16.12,16.0,16.1,160000.0,12.9896,13.0788,12.9815,13.0626,160000.0
2011-08-19 10:00:00,16.12,16.17,16.09,16.14,151500.0,13.0788,13.1194,13.0545,13.0951,151500.0
2011-08-19 10:05:00,16.15,16.17,16.09,16.14,237000.0,13.1032,13.1194,13.0545,13.0951,237000.0
2011-08-19 10:10:00,16.14,16.15,16.1,16.11,64500.0,13.0951,13.1032,13.0626,13.0707,64500.0
2011-08-19 10:15:00,16.1,16.22,16.1,16.18,122000.0,13.0626,13.16,13.0626,13.1275,122000.0
2011-08-19 10:20:00,16.18,16.22,16.15,16.19,173000.0,13.1275,13.16,13.1032,13.1356,173000.0
2011-08-19 10:25:00,16.2,16.28,16.2,16.26,241500.0,13.1437,13.2086,13.1437,13.1924,241500.0
2011-08-19 10:30:00,16.26,16.27,16.22,16.23,62500.0,13.1924,13.2005,13.16,13.1681,62500.0
2011-08-19 10:35:00,16.23,16.24,16.16,16.17,50500.0,13.1681,13.1762,13.1113,13.1194,50500.0
2011-08-19 10:40:00,16.18,16.2,16.14,16.16,84500.0,13.1275,13.1437,13.0951,13.1113,84500.0
2011-08-19 10:45:00,16.16,16.16,16.11,16.15,64500.0,13.1113,13.1113,13.0707,13.1032,64500.0
2011-08-19 10:50:00,16.16,16.17,16.12,16.15,73500.0,13.1113,13.1194,13.0788,13.1032,73500.0
2011-08-19 10:55:00,16.15,16.18,16.13,16.14,76000.0,13.1032,13.1275,13.0869,13.0951,76000.0
2011-08-19 11:00:00,16.12,16.15,16.12,16.13,89500.0,13.0788,13.1032,13.0788,13.0869,89500.0
2011-08-19 11:05:00,16.12,16.12,16.07,16.07,98000.0,13.0788,13.0788,13.0383,13.0383,98000.0
2011-08-19 11:10:00,16.07,16.09,16.02,16.02,62000.0,13.0383,13.0545,12.9977,12.9977,62000.0
2011-08-19 11:15:00,16.01,16.03,15.99,16.01,93500.0,12.9896,13.0058,12.9734,12.9896,93500.0
2011-08-19 11:20:00,16.01,16.07,16.0,16.06,50000.0,12.9896,13.0383,12.9815,13.0302,50000.0
2011-08-19 11:25:00,16.06,16.07,16.04,16.05,32000.0,13.0302,13.0383,13.0139,13.022,32000.0
2011-08-19 11:30:00,16.05,16.08,16.05,16.06,60000.0,13.022,13.0464,13.022,13.0302,60000.0
2011-08-19 11:35:00,16.05,16.05,16.0,16.02,156500.0,13.022,13.022,12.9815,12.9977,156500.0
2011-08-19 11:40:00,16.02,16.09,16.02,16.09,121000.0,12.9977,13.0545,12.9977,13.0545,121000.0
2011-08-19 11:45:00,16.1,16.1,16.04,16.06,121000.0,13.0626,13.0626,13.0139,13.0302,121000.0
2011-08-19 11:50:00,16.06,16.1,16.06,16.09,100000.0,13.0302,13.0626,13.0302,13.0545,100000.0
2011-08-19 11:55:00,16.1,16.12,16.07,16.11,62000.0,13.0626,13.0788,13.0383,13.0707,62000.0
2011-08-19 12:00:00,16.12,16.12,16.08,16.08,52000.0,13.0788,13.0788,13.0464,13.0464,52000.0
2011-08-19 12:05:00,16.07,16.12,16.07,16.08,97000.0,13.0383,13.0788,13.0383,13.0464,97000.0
2011-08-19 12:10:00,16.08,16.08,16.06,16.08,31000.0,13.0464,13.0464,13.0302,13.0464,31000.0
2011-08-19 12:15:00,16.08,16.08,16.06,16.06,51500.0,13.0464,13.0464,13.0302,13.0302,51500.0
2011-08-19 12:20:00,16.07,16.07,16.04,16.05,31500.0,13.0383,13.0383,13.0139,13.022,31500.0
2011-08-19 12:25:00,16.05,16.07,16.05,16.07,67000.0,13.022,13.0383,13.022,13.0383,67000.0
2011-08-19 12:30:00,16.08,16.08,16.06,16.08,64500.0,13.0464,13.0464,13.0302,13.0464,64500.0
2011-08-19 12:35:00,16.08,16.1,16.06,16.06,99000.0,13.0464,13.0626,13.0302,13.0302,99000.0
2011-08-19 12:40:00,16.05,16.08,16.04,16.06,20000.0,13.022,13.0464,13.0139,13.0302,20000.0
2011-08-19 12:45:00,16.07,16.1,16.06,16.09,25500.0,13.0383,13.0626,13.0302,13.0545,25500.0
2011-08-19 12:50:00,16.09,16.1,16.07,16.1,34500.0,13.0545,13.0626,13.0383,13.0626,34500.0
2011-08-19 12:55:00,16.09,16.09,16.05,16.06,62500.0,13.0545,13.0545,13.022,13.0302,62500.0
2011-08-19 13:00:00,16.06,16.06,16.04,16.05,22000.0,13.0302,13.0302,13.0139,13.022,22000.0
2011-08-19 13:05:00,16.05,16.09,16.05,16.09,54000.0,13.022,13.0545,13.022,13.0545,54000.0
2011-08-19 13:10:00,16.08,16.1,16.08,16.08,22000.0,13.0464,13.0626,13.0464,13.0464,22000.0
2011-08-19 13:15:00,16.07,16.08,16.05,16.08,35500.0,13.0383,13.0464,13.022,13.0464,35500.0
2011-08-19 13:20:00,16.07,16.07,16.05,16.05,27000.0,13.0383,13.0383,13.022,13.022,27000.0
2011-08-19 13:25:00,16.05,16.06,16.04,16.06,14500.0,13.022,13.0302,13.0139,13.0302,14500.0
2011-08-19 13:30:00,16.05,16.06,16.0,16.01,78500.0,13.022,13.0302,12.9815,12.9896,78500.0
2011-08-19 13:35:00,16.01,16.03,16.01,16.01,36500.0,12.9896,13.0058,12.9896,12.9896,36500.0
2011-08-19 13:40:00,16.0,16.0,15.96,15.96,41500.0,12.9815,12.9815,12.949,12.949,41500.0
2011-08-19 13:45:00,15.97,16.01,15.97,16.01,43500.0,12.9571,12.9896,12.9571,12.9896,43500.0
2011-08-19 13:50:00,16.01,16.01,15.97,15.98,33000.0,12.9896,12.9896,12.9571,12.9652,33000.0
2011-08-19 13:55:00,15.98,16.0,15.98,15.98,43000.0,12.9652,12.9815,12.9652,12.9652,43000.0
2011-08-19 14:00:00,15.98,16.0,15.96,15.96,56000.0,12.9652,12.9815,12.949,12.949,56000.0
2011-08-19 14:05:00,15.95,15.96,15.91,15.95,120000.0,12.9409,12.949,12.9085,12.9409,120000.0
2011-08-19 14:10:00,15.94,15.94,15.92,15.94,65000.0,12.9328,12.9328,12.9166,12.9328,65000.0
2011-08-19 14:15:00,15.94,15.95,15.89,15.89,56500.0,12.9328,12.9409,12.8922,12.8922,56500.0
2011-08-19 14:20:00,15.89,15.89,15.84,15.85,433000.0,12.8922,12.8922,12.8517,12.8598,433000.0
2011-08-19 14:25:00,15.85,15.87,15.85,15.86,74000.0,12.8598,12.876,12.8598,12.8679,74000.0
2011-08-19 14:30:00,15.86,15.87,15.83,15.83,41500.0,12.8679,12.876,12.8435,12.8435,41500.0
2011-08-19 14:35:00,15.83,15.87,15.83,15.87,68000.0,12.8435,12.876,12.8435,12.876,68000.0
2011-08-19 14:40:00,15.87,15.91,15.85,15.9,73000.0,12.876,12.9085,12.8598,12.9003,73000.0
2011-08-19 14:45:00,15.9,15.9,15.84,15.85,129000.0,12.9003,12.9003,12.8517,12.8598,129000.0
2011-08-19 14:50:00,15.85,15.86,15.8,15.83,190000.0,12.8598,12.8679,12.8192,12.8435,190000.0
2011-08-19 14:55:00,15.83,15.84,15.82,15.82,60000.0,12.8435,12.8517,12.8354,12.8354,60000.0
2011-08-19 15:00:00,15.82,15.83,15.79,15.82,100500.0,12.8354,12.8435,12.8111,12.8354,100500.0
2011-08-19 15:05:00,15.82,15.83,15.77,15.79,114000.0,12.8354,12.8435,12.7949,12.8111,114000.0
2011-08-19 15:10:00,15.8,15.81,15.77,15.78,135000.0,12.8192,12.8273,12.7949,12.803,135000.0
2011-08-19 15:15:00,15.78,15.79,15.75,15.78,249500.0,12.803,12.8111,12.7786,12.803,249500.0
2011-08-19 15:20:00,15.78,15.86,15.78,15.82,125500.0,12.803,12.8679,12.803,12.8354,125500.0
2011-08-19 15:25:00,15.82,15.85,15.81,15.83,278000.0,12.8354,12.8598,12.8273,12.8435,278000.0
2011-08-19 15:30:00,15.83,15.83,15.79,15.79,234500.0,12.8435,12.8435,12.8111,12.8111,234500.0
2011-08-19 15:35:00,15.79,15.81,15.77,15.79,204500.0,12.8111,12.8273,12.7949,12.8111,204500.0
2011-08-19 15:40:00,15.8,15.8,15.76,15.78,121000.0,12.8192,12.8192,12.7868,12.803,121000.0
2011-08-19 15:45:00,15.79,15.81,15.77,15.81,138500.0,12.8111,12.8273,12.7949,12.8273,138500.0
2011-08-19 15:50:00,15.81,15.83,15.79,15.79,190500.0,12.8273,12.8435,12.8111,12.8111,190500.0
2011-08-19 15:55:00,15.79,15.79,15.75,15.78,227000.0,12.8111,12.8111,12.7786,12.803,227000.0
2011-08-22 09:30:00,16.19,16.2,16.11,16.11,203500.0,13.1356,13.1437,13.0707,13.0707,203500.0
2011-08-22 09:35:00,16.11,16.14,16.08,16.09,87000.0,13.0707,13.0951,13.0464,13.0545,87000.0
2011-08-22 09:40:00,16.1,16.13,16.04,16.07,131000.0,13.0626,13.0869,13.0139,13.0383,131000.0
2011-08-22 09:45:00,16.06,16.06,16.0,16.05,71000.0,13.0302,13.0302,12.9815,13.022,71000.0
2011-08-22 09:50:00,16.06,16.06,15.97,15.97,85500.0,13.0302,13.0302,12.9571,12.9571,85500.0
2011-08-22 09:55:00,15.98,16.02,15.97,15.99,82500.0,12.9652,12.9977,12.9571,12.9734,82500.0
2011-08-22 10:00:00,15.99,16.04,15.98,16.0,69500.0,12.9734,13.0139,12.9652,12.9815,69500.0
2011-08-22 10:05:00,16.0,16.0,15.95,15.95,64000.0,12.9815,12.9815,12.9409,12.9409,64000.0
2011-08-22 10:10:00,15.95,15.96,15.93,15.96,77000.0,12.9409,12.949,12.9247,12.949,77000.0
2011-08-22 10:15:00,15.97,16.01,15.93,16.0,86500.0,12.9571,12.9896,12.9247,12.9815,86500.0
2011-08-22 10:20:00,16.0,16.02,15.99,16.01,47500.0,12.9815,12.9977,12.9734,12.9896,47500.0
2011-08-22 10:25:00,16.01,16.05,16.0,16.02,89500.0,12.9896,13.022,12.9815,12.9977,89500.0
2011-08-22 10:30:00,16.02,16.05,16.01,16.02,82500.0,12.9977,13.022,12.9896,12.9977,82500.0
2011-08-22 10:35:00,16.02,16.03,15.98,15.99,71500.0,12.9977,13.0058,12.9652,12.9734,71500.0
2011-08-22 10:40:00,15.99,16.0,15.97,15.97,104000.0,12.9734,12.9815,12.9571,12.9571,104000.0
2011-08-22 10:45:00,15.97,16.02,15.97,16.01,63000.0,12.9571,12.9977,12.9571,12.9896,63000.0
2011-08-22 10:50:00,16.01,16.04,15.94,15.95,97500.0,12.9896,13.0139,12.9328,12.9409,97500.0
2011-08-22 10:55:00,15.94,15.96,15.9,15.91,77500.0,12.9328,12.949,12.9003,12.9085,77500.0
2011-08-22 11:00:00,15.9,15.94,15.9,15.93,91000.0,12.9003,12.9328,12.9003,12.9247,91000.0
2011-08-22 11:05:00,15.93,15.93,15.9,15.93,61500.0,12.9247,12.9247,12.9003,12.9247,61500.0
2011-08-22 11:10:00,15.92,15.92,15.88,15.89,76500.0,12.9166,12.9166,12.8841,12.8922,76500.0
2011-08-22 11:15:00,15.89,15.91,15.85,15.86,135500.0,12.8922,12.9085,12.8598,12.8679,135500.0
2011-08-22 11:20:00,15.86,15.86,15.81,15.82,141500.0,12.8679,12.8679,12.8273,12.8354,141500.0
2011-08-22 11:25:00,15.82,15.86,15.81,15.86,60000.0,12.8354,12.8679,12.8273,12.8679,60000.0
2011-08-22 11:30:00,15.86,15.87,15.84,15.84,53500.0,12.8679,12.876,12.8517,12.8517,53500.0
2011-08-22 11:35:00,15.84,15.84,15.76,15.77,64500.0,12.8517,12.8517,12.7868,12.7949,64500.0
2011-08-22 11:40:00,15.78,15.78,15.73,15.73,95500.0,12.803,12.803,12.7624,12.7624,95500.0
2011-08-22 11:45:00,15.72,15.76,15.72,15.76,23500.0,12.7543,12.7868,12.7543,12.7868,23500.0
2011-08-22 11:50:00,15.76,15.76,15.71,15.71,55500.0,12.7868,12.7868,12.7462,12.7462,55500.0
2011-08-22 11:55:00,15.71,15.72,15.69,15.72,52500.0,12.7462,12.7543,12.73,12.7543,52500.0
2011-08-22 12:00:00,15.71,15.73,15.71,15.73,28000.0,12.7462,12.7624,12.7462,12.7624,28000.0
2011-08-22 12:05:00,15.72,15.78,15.72,15.78,47500.0,12.7543,12.803,12.7543,12.803,47500.0
2011-08-22 12:10:00,15.78,15.81,15.78,15.8,54000.0,12.803,12.8273,12.803,12.8192,54000.0
2011-08-22 12:15:00,15.8,15.81,15.77,15.81,82500.0,12.8192,12.8273,12.7949,12.8273,82500.0
2011-08-22 12:20:00,15.82,15.84,15.78,15.78,63000.0,12.8354,12.8517,12.803,12.803,63000.0
2011-08-22 12:25:00,15.78,15.82,15.77,15.77,79500.0,12.803,12.8354,12.7949,12.7949,79500.0
2011-08-22 12:30:00,15.77,15.81,15.74,15.75,88500.0,12.7949,12.8273,12.7705,12.7786,88500.0
2011-08-22 12:35:00,15.75,15.78,15.73,15.77,109000.0,12.7786,12.803,12.7624,12.7949,109000.0
2011-08-22 12:40:00,15.77,15.8,15.74,15.79,39500.0,12.7949,12.8192,12.7705,12.8111,39500.0
2011-08-22 12:45:00,15.78,15.86,15.78,15.86,33000.0,12.803,12.8679,12.803,12.8679,33000.0
2011-08-22 12:50:00,15.85,15.89,15.83,15.89,69000.0,12.8598,12.8922,12.8435,12.8922,69000.0
2011-08-22 12:55:00,15.9,15.91,15.88,15.9,82500.0,12.9003,12.9085,12.8841,12.9003,82500.0
2011-08-22 13:00:00,15.9,15.92,15.88,15.92,35000.0,12.9003,12.9166,12.8841,12.9166,35000.0
2011-08-22 13:05:00,15.92,15.94,15.91,15.92,18000.0,12.9166,12.9328,12.9085,12.9166,18000.0
2011-08-22 13:10:00,15.91,15.92,15.88,15.89,20000.0,12.9085,12.9166,12.8841,12.8922,20000.0
2011-08-22 13:15:00,15.88,15.91,15.87,15.89,52000.0,12.8841,12.9085,12.876,12.8922,52000.0
2011-08-22 13:20:00,15.89,15.92,15.89,15.9,29500.0,12.8922,12.9166,12.8922,12.9003,29500.0
2011-08-22 13:25:00,15.89,15.9,15.86,15.86,66000.0,12.8922,12.9003,12.8679,12.8679,66000.0
2011-08-22 13:30:00,15.87,15.89,15.84,15.84,47500.0,12.876,12.8922,12.8517,12.8517,47500.0
2011-08-22 13:35:00,15.83,15.84,15.81,15.84,97500.0,12.8435,12.8517,12.8273,12.8517,97500.0
2011-08-22 13:40:00,15.84,15.86,15.83,15.84,41000.0,12.8517,12.8679,12.8435,12.8517,41000.0
2011-08-22 13:45:00,15.83,15.83,15.8,15.81,58500.0,12.8435,12.8435,12.8192,12.8273,58500.0
2011-08-22 13:50:00,15.81,15.81,15.77,15.78,72000.0,12.8273,12.8273,12.7949,12.803,72000.0
2011-08-22 13:55:00,15.78,15.85,15.78,15.84,45000.0,12.803,12.8598,12.803,12.8517,45000.0
2011-08-22 14:00:00,15.84,15.87,15.82,15.82,67500.0,12.8517,12.876,12.8354,12.8354,67500.0
2011-08-22 14:05:00,15.82,15.87,15.82,15.82,173500.0,12.8354,12.876,12.8354,12.8354,173500.0
2011-08-22 14:10:00,15.83,15.85,15.82,15.83,65000.0,12.8435,12.8598,12.8354,12.8435,65000.0
2011-08-22 14:15:00,15.84,15.88,15.8,15.82,168000.0,12.8517,12.8841,12.8192,12.8354,168000.0
2011-08-22 14:20:00,15.83,15.87,15.82,15.84,44500.0,12.8435,12.876,12.8354,12.8517,44500.0
2011-08-22 14:25:00,15.84,15.85,15.8,15.82,83000.0,12.8517,12.8598,12.8192,12.8354,83000.0
2011-08-22 14:30:00,15.82,15.83,15.8,15.82,50000.0,12.8354,12.8435,12.8192,12.8354,50000.0
2011-08-22 14:35:00,15.81,15.83,15.79,15.8,32500.0,12.8273,12.8435,12.8111,12.8192,32500.0
2011-08-22 14:40:00,15.8,15.83,15.8,15.82,37000.0,12.8192,12.8435,12.8192,12.8354,37000.0
2011-08-22 14:45:00,15.81,15.82,15.81,15.81,64500.0,12.8273,12.8354,12.8273,12.8273,64500.0
2011-08-22 14:50:00,15.8,15.81,15.77,15.78,120500.0,12.8192,12.8273,12.7949,12.803,120500.0
2011-08-22 14:55:00,15.77,15.79,15.75,15.75,131000.0,12.7949,12.8111,12.7786,12.7786,131000.0
2011-08-22 15:00:00,15.75,15.78,15.75,15.76,163000.0,12.7786,12.803,12.7786,12.7868,163000.0
2011-08-22 15:05:00,15.76,15.8,15.75,15.76,48000.0,12.7868,12.8192,12.7786,12.7868,48000.0
2011-08-22 15:10:00,15.77,15.81,15.76,15.8,29500.0,12.7949,12.8273,12.7868,12.8192,29500.0
2011-08-22 15:15:00,15.81,15.82,15.79,15.79,43500.0,12.8273,12.8354,12.8111,12.8111,43500.0
2011-08-22 15:20:00,15.8,15.82,15.78,15.82,121500.0,12.8192,12.8354,12.803,12.8354,121500.0
2011-08-22 15:25:00,15.81,15.81,15.79,15.81,51500.0,12.8273,12.8273,12.8111,12.8273,51500.0
2011-08-22 15:30:00,15.81,15.82,15.8,15.8,51000.0,12.8273,12.8354,12.8192,12.8192,51000.0
2011-08-22 15:35:00,15.8,15.81,15.79,15.79,98500.0,12.8192,12.8273,12.8111,12.8111,98500.0
2011-08-22 15:40:00,15.79,15.81,15.78,15.81,57500.0,12.8111,12.8273,12.803,12.8273,57500.0
2011-08-22 15:45:00,15.83,15.83,15.78,15.78,109500.0,12.8435,12.8435,12.803,12.803,109500.0
2011-08-22 15:50:00,15.79,15.79,15.73,15.74,93000.0,12.8111,12.8111,12.7624,12.7705,93000.0
2011-08-22 15:55:00,15.75,15.78,15.74,15.78,251500.0,12.7786,12.803,12.7705,12.803,251500.0
2011-08-23 09:30:00,15.83,15.88,15.79,15.8,133500.0,12.8435,12.8841,12.8111,12.8192,133500.0
2011-08-23 09:35:00,15.79,15.81,15.73,15.74,102500.0,12.8111,12.8273,12.7624,12.7705,102500.0
2011-08-23 09:40:00,15.73,15.81,15.71,15.75,205000.0,12.7624,12.8273,12.7462,12.7786,205000.0
2011-08-23 09:45:00,15.8,15.84,15.78,15.84,47500.0,12.8192,12.8517,12.803,12.8517,47500.0
2011-08-23 09:50:00,15.83,15.86,15.81,15.83,62500.0,12.8435,12.8679,12.8273,12.8435,62500.0
2011-08-23 09:55:00,15.84,15.89,15.82,15.83,52500.0,12.8517,12.8922,12.8354,12.8435,52500.0
2011-08-23 10:00:00,15.82,15.96,15.82,15.93,164000.0,12.8354,12.949,12.8354,12.9247,164000.0
2011-08-23 10:05:00,15.93,16.01,15.91,15.99,118000.0,12.9247,12.9896,12.9085,12.9734,118000.0
2011-08-23 10:10:00,15.99,16.02,15.97,15.97,35000.0,12.9734,12.9977,12.9571,12.9571,35000.0
2011-08-23 10:15:00,15.97,15.98,15.94,15.95,44000.0,12.9571,12.9652,12.9328,12.9409,44000.0
2011-08-23 10:20:00,15.95,15.96,15.93,15.94,65000.0,12.9409,12.949,12.9247,12.9328,65000.0
2011-08-23 10:25:00,15.95,15.99,15.95,15.98,84000.0,12.9409,12.9734,12.9409,12.9652,84000.0
2011-08-23 10:30:00,15.98,15.99,15.96,15.97,38500.0,12.9652,12.9734,12.949,12.9571,38500.0
2011-08-23 10:35:00,15.97,16.02,15.97,16.02,24000.0,12.9571,12.9977,12.9571,12.9977,24000.0
2011-08-23 10:40:00,16.02,16.03,16.0,16.01,60500.0,12.9977,13.0058,12.9815,12.9896,60500.0
2011-08-23 10:45:00,16.02,16.03,16.01,16.02,30000.0,12.9977,13.0058,12.9896,12.9977,30000.0
2011-08-23 10:50:00,16.03,16.04,15.98,15.98,73000.0,13.0058,13.0139,12.9652,12.9652,73000.0
2011-08-23 10:55:00,15.99,16.0,15.94,15.95,72500.0,12.9734,12.9815,12.9328,12.9409,72500.0
2011-08-23 11:00:00,15.95,15.98,15.94,15.96,78000.0,12.9409,12.9652,12.9328,12.949,78000.0
2011-08-23 11:05:00,15.96,15.97,15.94,15.96,53500.0,12.949,12.9571,12.9328,12.949,53500.0
2011-08-23 11:10:00,15.95,15.98,15.94,15.98,33500.0,12.9409,12.9652,12.9328,12.9652,33500.0
2011-08-23 11:15:00,15.98,16.0,15.97,15.98,91000.0,12.9652,12.9815,12.9571,12.9652,91000.0
2011-08-23 11:20:00,15.98,15.99,15.96,15.97,65000.0,12.9652,12.9734,12.949,12.9571,65000.0
2011-08-23 11:25:00,15.97,16.01,15.97,16.01,56500.0,12.9571,12.9896,12.9571,12.9896,56500.0
2011-08-23 11:30:00,16.01,16.02,16.0,16.01,56500.0,12.9896,12.9977,12.9815,12.9896,56500.0
2011-08-23 11:35:00,16.01,16.06,16.0,16.06,54500.0,12.9896,13.0302,12.9815,13.0302,54500.0
2011-08-23 11:40:00,16.06,16.07,16.04,16.07,72500.0,13.0302,13.0383,13.0139,13.0383,72500.0
2011-08-23 11:45:00,16.08,16.09,16.07,16.07,49000.0,13.0464,13.0545,13.0383,13.0383,49000.0
2011-08-23 11:50:00,16.08,16.12,16.08,16.12,197500.0,13.0464,13.0788,13.0464,13.0788,197500.0
2011-08-23 11:55:00,16.12,16.17,16.12,16.15,186500.0,13.0788,13.1194,13.0788,13.1032,186500.0
2011-08-23 12:00:00,16.16,16.16,16.14,16.14,60500.0,13.1113,13.1113,13.0951,13.0951,60500.0
2011-08-23 12:05:00,16.14,16.17,16.14,16.17,39000.0,13.0951,13.1194,13.0951,13.1194,39000.0
2011-08-23 12:10:00,16.17,16.18,16.14,16.15,52500.0,13.1194,13.1275,13.0951,13.1032,52500.0
2011-08-23 12:15:00,16.16,16.16,16.13,16.13,26500.0,13.1113,13.1113,13.0869,13.0869,26500.0
2011-08-23 12:20:00,16.14,16.15,16.12,16.13,44000.0,13.0951,13.1032,13.0788,13.0869,44000.0
2011-08-23 12:25:00,16.13,16.15,16.13,16.14,24500.0,13.0869,13.1032,13.0869,13.0951,24500.0
2011-08-23 12:30:00,16.15,16.18,16.14,16.15,46500.0,13.1032,13.1275,13.0951,13.1032,46500.0
2011-08-23 12:35:00,16.15,16.19,16.15,16.19,40500.0,13.1032,13.1356,13.1032,13.1356,40500.0
2011-08-23 12:40:00,16.19,16.22,16.18,16.2,151500.0,13.1356,13.16,13.1275,13.1437,151500.0
2011-08-23 12:45:00,16.2,16.21,16.17,16.18,62500.0,13.1437,13.1519,13.1194,13.1275,62500.0
2011-08-23 12:50:00,16.17,16.24,16.17,16.23,65000.0,13.1194,13.1762,13.1194,13.1681,65000.0
2011-08-23 12:55:00,16.23,16.24,16.21,16.21,40500.0,13.1681,13.1762,13.1519,13.1519,40500.0
2011-08-23 13:00:00,16.22,16.24,16.22,16.23,41000.0,13.16,13.1762,13.16,13.1681,41000.0
2011-08-23 13:05:00,16.24,16.25,16.22,16.22,22500.0,13.1762,13.1843,13.16,13.16,22500.0
2011-08-23 13:10:00,16.22,16.22,16.2,16.22,50000.0,13.16,13.16,13.1437,13.16,50000.0
2011-08-23 13:15:00,16.22,16.23,16.21,16.22,28000.0,13.16,13.1681,13.1519,13.16,28000.0
2011-08-23 13:20:00,16.22,16.23,16.2,16.2,38500.0,13.16,13.1681,13.1437,13.1437,38500.0
2011-08-23 13:25:00,16.19,16.2,16.19,16.2,40000.0,13.1356,13.1437,13.1356,13.1437,40000.0
2011-08-23 13:30:00,16.2,16.21,16.18,16.18,14000.0,13.1437,13.1519,13.1275,13.1275,14000.0
2011-08-23 13:35:00,16.18,16.2,16.17,16.2,31500.0,13.1275,13.1437,13.1194,13.1437,31500.0
2011-08-23 13:40:00,16.2,16.2,16.17,16.18,48500.0,13.1437,13.1437,13.1194,13.1275,48500.0
2011-08-23 13:45:00,16.2,16.22,16.2,16.21,41000.0,13.1437,13.16,13.1437,13.1519,41000.0
2011-08-23 13:50:00,16.21,16.21,16.09,16.15,83000.0,13.1519,13.1519,13.0545,13.1032,83000.0
2011-08-23 13:55:00,16.15,16.18,16.12,16.16,198000.0,13.1032,13.1275,13.0788,13.1113,198000.0
2011-08-23 14:00:00,16.15,16.17,16.12,16.17,81500.0,13.1032,13.1194,13.0788,13.1194,81500.0
2011-08-23 14:05:00,16.18,16.19,16.13,16.15,59500.0,13.1275,13.1356,13.0869,13.1032,59500.0
2011-08-23 14:10:00,16.15,16.16,16.09,16.11,38000.0,13.1032,13.1113,13.0545,13.0707,38000.0
2011-08-23 14:15:00,16.11,16.14,16.1,16.14,29000.0,13.0707,13.0951,13.0626,13.0951,29000.0
2011-08-23 14:20:00,16.14,16.14,16.11,16.13,13000.0,13.0951,13.0951,13.0707,13.0869,13000.0
2011-08-23 14:25:00,16.15,16.2,16.15,16.19,40500.0,13.1032,13.1437,13.1032,13.1356,40500.0
2011-08-23 14:30:00,16.19,16.23,16.18,16.21,54000.0,13.1356,13.1681,13.1275,13.1519,54000.0
2011-08-23 14:35:00,16.21,16.23,16.19,16.22,124000.0,13.1519,13.1681,13.1356,13.16,124000.0
2011-08-23 14:40:00,16.21,16.21,16.2,16.21,15000.0,13.1519,13.1519,13.1437,13.1519,15000.0
2011-08-23 14:45:00,16.22,16.25,16.21,16.24,29000.0,13.16,13.1843,13.1519,13.1762,29000.0
2011-08-23 14:50:00,16.26,16.27,16.24,16.26,12000.0,13.1924,13.2005,13.1762,13.1924,12000.0
2011-08-23 14:55:00,16.26,16.27,16.25,16.27,7500.0,13.1924,13.2005,13.1843,13.2005,7500.0
2011-08-23 15:00:00,16.28,16.34,16.28,16.34,35500.0,13.2086,13.2573,13.2086,13.2573,35500.0
2011-08-23 15:05:00,16.34,16.38,16.33,16.37,55000.0,13.2573,13.2898,13.2492,13.2817,55000.0
2011-08-23 15:10:00,16.38,16.41,16.37,16.38,285000.0,13.2898,13.3141,13.2817,13.2898,285000.0
2011-08-23 15:15:00,16.39,16.39,16.35,16.37,51000.0,13.2979,13.2979,13.2654,13.2817,51000.0
2011-08-23 15:20:00,16.37,16.38,16.36,16.37,99000.0,13.2817,13.2898,13.2736,13.2817,99000.0
2011-08-23 15:25:00,16.38,16.38,16.33,16.33,37500.0,13.2898,13.2898,13.2492,13.2492,37500.0
2011-08-23 15:30:00,16.33,16.35,16.32,16.32,69000.0,13.2492,13.2654,13.2411,13.2411,69000.0
2011-08-23 15:35:00,16.33,16.35,16.33,16.35,46500.0,13.2492,13.2654,13.2492,13.2654,46500.0
2011-08-23 15:40:00,16.36,16.36,16.32,16.35,28500.0,13.2736,13.2736,13.2411,13.2654,28500.0
2011-08-23 15:45:00,16.36,16.38,16.35,16.37,51000.0,13.2736,13.2898,13.2654,13.2817,51000.0
2011-08-23 15:50:00,16.38,16.39,16.35,16.36,110000.0,13.2898,13.2979,13.2654,13.2736,110000.0
2011-08-23 15:55:00,16.37,16.43,16.37,16.42,133500.0,13.2817,13.3304,13.2817,13.3222,133500.0
2011-08-24 09:30:00,16.36,16.43,16.31,16.42,123000.0,13.2736,13.3304,13.233,13.3222,123000.0
2011-08-24 09:35:00,16.42,16.43,16.34,16.34,113500.0,13.3222,13.3304,13.2573,13.2573,113500.0
2011-08-24 09:40:00,16.34,16.4,16.33,16.4,55500.0,13.2573,13.306,13.2492,13.306,55500.0
2011-08-24 09:45:00,16.44,16.48,16.4,16.47,83000.0,13.3385,13.3709,13.306,13.3628,83000.0
2011-08-24 09:50:00,16.47,16.52,16.45,16.52,76500.0,13.3628,13.4034,13.3466,13.4034,76500.0
2011-08-24 09:55:00,16.54,16.56,16.52,16.56,25000.0,13.4196,13.4358,13.4034,13.4358,25000.0
2011-08-24 10:00:00,16.57,16.65,16.55,16.63,72000.0,13.4439,13.5088,13.4277,13.4926,72000.0
2011-08-24 10:05:00,16.62,16.65,16.6,16.61,152000.0,13.4845,13.5088,13.4683,13.4764,152000.0
2011-08-24 10:10:00,16.61,16.62,16.59,16.6,57500.0,13.4764,13.4845,13.4602,13.4683,57500.0
2011-08-24 10:15:00,16.58,16.59,16.55,16.57,99000.0,13.4521,13.4602,13.4277,13.4439,99000.0
2011-08-24 10:20:00,16.56,16.56,16.5,16.52,29000.0,13.4358,13.4358,13.3871,13.4034,29000.0
2011-08-24 10:25:00,16.53,16.54,16.51,16.51,69500.0,13.4115,13.4196,13.3953,13.3953,69500.0
2011-08-24 10:30:00,16.5,16.51,16.43,16.44,175000.0,13.3871,13.3953,13.3304,13.3385,175000.0
2011-08-24 10:35:00,16.45,16.5,16.44,16.49,83500.0,13.3466,13.3871,13.3385,13.379,83500.0
2011-08-24 10:40:00,16.48,16.51,16.47,16.49,63000.0,13.3709,13.3953,13.3628,13.379,63000.0
2011-08-24 10:45:00,16.49,16.49,16.41,16.41,62000.0,13.379,13.379,13.3141,13.3141,62000.0
2011-08-24 10:50:00,16.42,16.46,16.41,16.42,47000.0,13.3222,13.3547,13.3141,13.3222,47000.0
2011-08-24 10:55:00,16.41,16.42,16.39,16.39,36500.0,13.3141,13.3222,13.2979,13.2979,36500.0
2011-08-24 11:00:00,16.37,16.37,16.35,16.37,32000.0,13.2817,13.2817,13.2654,13.2817,32000.0
2011-08-24 11:05:00,16.37,16.42,16.37,16.41,25500.0,13.2817,13.3222,13.2817,13.3141,25500.0
2011-08-24 11:10:00,16.43,16.44,16.41,16.44,17500.0,13.3304,13.3385,13.3141,13.3385,17500.0
2011-08-24 11:15:00,16.44,16.44,16.39,16.4,41000.0,13.3385,13.3385,13.2979,13.306,41000.0
2011-08-24 11:20:00,16.39,16.46,16.39,16.44,42500.0,13.2979,13.3547,13.2979,13.3385,42500.0
2011-08-24 11:25:00,16.44,16.48,16.44,16.45,43500.0,13.3385,13.3709,13.3385,13.3466,43500.0
2011-08-24 11:30:00,16.45,16.45,16.41,16.43,64000.0,13.3466,13.3466,13.3141,13.3304,64000.0
2011-08-24 11:35:00,16.43,16.47,16.43,16.46,42000.0,13.3304,13.3628,13.3304,13.3547,42000.0
2011-08-24 11:40:00,16.45,16.45,16.41,16.41,26000.0,13.3466,13.3466,13.3141,13.3141,26000.0
2011-08-24 11:45:00,16.41,16.41,16.37,16.4,29500.0,13.3141,13.3141,13.2817,13.306,29500.0
2011-08-24 11:50:00,16.41,16.43,16.39,16.42,48500.0,13.3141,13.3304,13.2979,13.3222,48500.0
2011-08-24 11:55:00,16.42,16.43,16.38,16.38,36500.0,13.3222,13.3304,13.2898,13.2898,36500.0
2011-08-24 12:00:00,16.38,16.38,16.33,16.34,48500.0,13.2898,13.2898,13.2492,13.2573,48500.0
2011-08-24 12:05:00,16.34,16.34,16.3,16.31,91000.0,13.2573,13.2573,13.2249,13.233,91000.0
2011-08-24 12:10:00,16.32,16.32,16.28,16.32,77000.0,13.2411,13.2411,13.2086,13.2411,77000.0
2011-08-24 12:15:00,16.31,16.34,16.31,16.31,60500.0,13.233,13.2573,13.233,13.233,60500.0
2011-08-24 12:20:00,16.32,16.36,16.32,16.35,39000.0,13.2411,13.2736,13.2411,13.2654,39000.0
2011-08-24 12:25:00,16.35,16.35,16.33,16.33,3500.0,13.2654,13.2654,13.2492,13.2492,3500.0
2011-08-24 12:30:00,16.35,16.36,16.33,16.35,24000.0,13.2654,13.2736,13.2492,13.2654,24000.0
2011-08-24 12:35:00,16.35,16.37,16.34,16.36,14500.0,13.2654,13.2817,13.2573,13.2736,14500.0
2011-08-24 12:40:00,16.35,16.38,16.34,16.38,16500.0,13.2654,13.2898,13.2573,13.2898,16500.0
2011-08-24 12:45:00,16.37,16.37,16.33,16.35,24000.0,13.2817,13.2817,13.2492,13.2654,24000.0
2011-08-24 12:50:00,16.36,16.39,16.36,16.38,46000.0,13.2736,13.2979,13.2736,13.2898,46000.0
2011-08-24 12:55:00,16.38,16.43,16.38,16.43,52000.0,13.2898,13.3304,13.2898,13.3304,52000.0
2011-08-24 13:00:00,16.43,16.46,16.4,16.44,34500.0,13.3304,13.3547,13.306,13.3385,34500.0
2011-08-24 13:05:00,16.44,16.45,16.42,16.42,47000.0,13.3385,13.3466,13.3222,13.3222,47000.0
2011-08-24 13:10:00,16.41,16.44,16.41,16.43,48000.0,13.3141,13.3385,13.3141,13.3304,48000.0
2011-08-24 13:15:00,16.43,16.46,16.43,16.44,23500.0,13.3304,13.3547,13.3304,13.3385,23500.0
2011-08-24 13:20:00,16.45,16.51,16.45,16.49,53500.0,13.3466,13.3953,13.3466,13.379,53500.0
2011-08-24 13:25:00,16.49,16.5,16.47,16.48,46500.0,13.379,13.3871,13.3628,13.3709,46500.0
2011-08-24 13:30:00,16.48,16.49,16.44,16.45,41500.0,13.3709,13.379,13.3385,13.3466,41500.0
2011-08-24 13:35:00,16.46,16.49,16.46,16.46,67500.0,13.3547,13.379,13.3547,13.3547,67500.0
2011-08-24 13:40:00,16.45,16.45,16.44,16.45,23500.0,13.3466,13.3466,13.3385,13.3466,23500.0
2011-08-24 13:45:00,16.45,16.47,16.43,16.47,60000.0,13.3466,13.3628,13.3304,13.3628,60000.0
2011-08-24 13:50:00,16.47,16.47,16.45,16.46,21500.0,13.3628,13.3628,13.3466,13.3547,21500.0
2011-08-24 13:55:00,16.46,16.5,16.45,16.5,55500.0,13.3547,13.3871,13.3466,13.3871,55500.0
2011-08-24 14:00:00,16.51,16.51,16.47,16.48,37500.0,13.3953,13.3953,13.3628,13.3709,37500.0
2011-08-24 14:05:00,16.47,16.5,16.46,16.49,45500.0,13.3628,13.3871,13.3547,13.379,45500.0
2011-08-24 14:10:00,16.49,16.51,16.49,16.5,49500.0,13.379,13.3953,13.379,13.3871,49500.0
2011-08-24 14:15:00,16.5,16.5,16.46,16.47,31000.0,13.3871,13.3871,13.3547,13.3628,31000.0
2011-08-24 14:20:00,16.47,16.47,16.43,16.46,37500.0,13.3628,13.3628,13.3304,13.3547,37500.0
2011-08-24 14:25:00,16.45,16.47,16.43,16.46,45000.0,13.3466,13.3628,13.3304,13.3547,45000.0
2011-08-24 14:30:00,16.46,16.48,16.45,16.47,30500.0,13.3547,13.3709,13.3466,13.3628,30500.0
2011-08-24 14:35:00,16.47,16.48,16.46,16.48,65000.0,13.3628,13.3709,13.3547,13.3709,65000.0
2011-08-24 14:40:00,16.48,16.51,16.47,16.51,65000.0,13.3709,13.3953,13.3628,13.3953,65000.0
2011-08-24 14:45:00,16.51,16.52,16.49,16.5,39500.0,13.3953,13.4034,13.379,13.3871,39500.0
2011-08-24 14:50:00,16.49,16.52,16.49,16.52,53000.0,13.379,13.4034,13.379,13.4034,53000.0
2011-08-24 14:55:00,16.53,16.55,16.51,16.54,84500.0,13.4115,13.4277,13.3953,13.4196,84500.0
2011-08-24 15:00:00,16.54,16.55,16.51,16.54,44000.0,13.4196,13.4277,13.3953,13.4196,44000.0
2011-08-24 15:05:00,16.54,16.54,16.52,16.53,61500.0,13.4196,13.4196,13.4034,13.4115,61500.0
2011-08-24 15:10:00,16.52,16.57,16.52,16.57,36500.0,13.4034,13.4439,13.4034,13.4439,36500.0
2011-08-24 15:15:00,16.58,16.61,16.57,16.61,49500.0,13.4521,13.4764,13.4439,13.4764,49500.0
2011-08-24 15:20:00,16.61,16.64,16.59,16.63,205000.0,13.4764,13.5007,13.4602,13.4926,205000.0
2011-08-24 15:25:00,16.63,16.63,16.62,16.62,49500.0,13.4926,13.4926,13.4845,13.4845,49500.0
2011-08-24 15:30:00,16.62,16.66,16.62,16.66,63000.0,13.4845,13.517,13.4845,13.517,63000.0
2011-08-24 15:35:00,16.65,16.67,16.65,16.65,54000.0,13.5088,13.5251,13.5088,13.5088,54000.0
2011-08-24 15:40:00,16.66,16.69,16.65,16.69,197000.0,13.517,13.5413,13.5088,13.5413,197000.0
2011-08-24 15:45:00,16.68,16.68,16.65,16.66,38000.0,13.5332,13.5332,13.5088,13.517,38000.0
2011-08-24 15:50:00,16.66,16.68,16.65,16.67,43000.0,13.517,13.5332,13.5088,13.5251,43000.0
2011-08-24 15:55:00,16.67,16.67,16.65,16.65,99000.0,13.5251,13.5251,13.5088,13.5088,99000.0
2011-08-25 09:30:00,16.8,16.86,16.78,16.83,198500.0,13.6305,13.6792,13.6143,13.6549,198500.0
2011-08-25 09:35:00,16.82,16.83,16.7,16.7,222500.0,13.6468,13.6549,13.5494,13.5494,222500.0
2011-08-25 09:40:00,16.69,16.71,16.65,16.67,159500.0,13.5413,13.5575,13.5088,13.5251,159500.0
2011-08-25 09:45:00,16.68,16.71,16.61,16.63,109500.0,13.5332,13.5575,13.4764,13.4926,109500.0
2011-08-25 09:50:00,16.62,16.65,16.53,16.57,122500.0,13.4845,13.5088,13.4115,13.4439,122500.0
2011-08-25 09:55:00,16.57,16.59,16.52,16.57,165500.0,13.4439,13.4602,13.4034,13.4439,165500.0
2011-08-25 10:00:00,16.57,16.57,16.45,16.49,145500.0,13.4439,13.4439,13.3466,13.379,145500.0
2011-08-25 10:05:00,16.49,16.56,16.46,16.56,96500.0,13.379,13.4358,13.3547,13.4358,96500.0
2011-08-25 10:10:00,16.56,16.57,16.51,16.56,76500.0,13.4358,13.4439,13.3953,13.4358,76500.0
2011-08-25 10:15:00,16.54,16.57,16.5,16.52,165000.0,13.4196,13.4439,13.3871,13.4034,165000.0
2011-08-25 10:20:00,16.51,16.53,16.41,16.46,186500.0,13.3953,13.4115,13.3141,13.3547,186500.0
2011-08-25 10:25:00,16.45,16.47,16.42,16.46,249000.0,13.3466,13.3628,13.3222,13.3547,249000.0
2011-08-25 10:30:00,16.45,16.49,16.42,16.46,139500.0,13.3466,13.379,13.3222,13.3547,139500.0
2011-08-25 10:35:00,16.45,16.46,16.36,16.38,136000.0,13.3466,13.3547,13.2736,13.2898,136000.0
2011-08-25 10:40:00,16.38,16.39,16.34,16.34,169500.0,13.2898,13.2979,13.2573,13.2573,169500.0
2011-08-25 10:45:00,16.34,16.36,16.3,16.33,259500.0,13.2573,13.2736,13.2249,13.2492,259500.0
2011-08-25 10:50:00,16.33,16.38,16.3,16.34,121000.0,13.2492,13.2898,13.2249,13.2573,121000.0
2011-08-25 10:55:00,16.33,16.39,16.33,16.38,71500.0,13.2492,13.2979,13.2492,13.2898,71500.0
2011-08-25 11:00:00,16.38,16.42,16.38,16.41,86000.0,13.2898,13.3222,13.2898,13.3141,86000.0
2011-08-25 11:05:00,16.4,16.4,16.36,16.37,91500.0,13.306,13.306,13.2736,13.2817,91500.0
2011-08-25 11:10:00,16.36,16.42,16.36,16.41,104000.0,13.2736,13.3222,13.2736,13.3141,104000.0
2011-08-25 11:15:00,16.4,16.47,16.4,16.44,85000.0,13.306,13.3628,13.306,13.3385,85000.0
2011-08-25 11:20:00,16.44,16.48,16.44,16.47,73000.0,13.3385,13.3709,13.3385,13.3628,73000.0
2011-08-25 11:25:00,16.47,16.48,16.45,16.45,45000.0,13.3628,13.3709,13.3466,13.3466,45000.0
2011-08-25 11:30:00,16.45,16.47,16.44,16.46,49500.0,13.3466,13.3628,13.3385,13.3547,49500.0
2011-08-25 11:35:00,16.45,16.46,16.39,16.4,51500.0,13.3466,13.3547,13.2979,13.306,51500.0
2011-08-25 11:40:00,16.41,16.41,16.38,16.38,62000.0,13.3141,13.3141,13.2898,13.2898,62000.0
2011-08-25 11:45:00,16.38,16.39,16.37,16.39,36000.0,13.2898,13.2979,13.2817,13.2979,36000.0
2011-08-25 11:50:00,16.39,16.41,16.39,16.4,33500.0,13.2979,13.3141,13.2979,13.306,33500.0
2011-08-25 11:55:00,16.4,16.42,16.4,16.41,50000.0,13.306,13.3222,13.306,13.3141,50000.0
2011-08-25 12:00:00,16.41,16.43,16.41,16.41,28000.0,13.3141,13.3304,13.3141,13.3141,28000.0
2011-08-25 12:05:00,16.4,16.4,16.38,16.39,44000.0,13.306,13.306,13.2898,13.2979,44000.0
2011-08-25 12:10:00,16.39,16.4,16.38,16.4,29000.0,13.2979,13.306,13.2898,13.306,29000.0
2011-08-25 12:15:00,16.39,16.4,16.37,16.37,33500.0,13.2979,13.306,13.2817,13.2817,33500.0
2011-08-25 12:20:00,16.36,16.36,16.33,16.35,42000.0,13.2736,13.2736,13.2492,13.2654,42000.0
2011-08-25 12:25:00,16.35,16.36,16.34,16.35,51000.0,13.2654,13.2736,13.2573,13.2654,51000.0
2011-08-25 12:30:00,16.35,16.35,16.31,16.31,63000.0,13.2654,13.2654,13.233,13.233,63000.0
2011-08-25 12:35:00,16.31,16.31,16.29,16.3,167000.0,13.233,13.233,13.2168,13.2249,167000.0
2011-08-25 12:40:00,16.31,16.32,16.29,16.29,50500.0,13.233,13.2411,13.2168,13.2168,50500.0
2011-08-25 12:45:00,16.28,16.28,16.24,16.27,51500.0,13.2086,13.2086,13.1762,13.2005,51500.0
2011-08-25 12:50:00,16.27,16.27,16.23,16.27,42000.0,13.2005,13.2005,13.1681,13.2005,42000.0
2011-08-25 12:55:00,16.27,16.3,16.26,16.3,58500.0,13.2005,13.2249,13.1924,13.2249,58500.0
2011-08-25 13:00:00,16.3,16.32,16.29,16.31,51500.0,13.2249,13.2411,13.2168,13.233,51500.0
2011-08-25 13:05:00,16.32,16.34,16.29,16.29,46000.0,13.2411,13.2573,13.2168,13.2168,46000.0
2011-08-25 13:10:00,16.29,16.32,16.29,16.31,45000.0,13.2168,13.2411,13.2168,13.233,45000.0
2011-08-25 13:15:00,16.31,16.33,16.3,16.33,75000.0,13.233,13.2492,13.2249,13.2492,75000.0
2011-08-25 13:20:00,16.33,16.38,16.33,16.36,94500.0,13.2492,13.2898,13.2492,13.2736,94500.0
2011-08-25 13:25:00,16.36,16.4,16.34,16.4,46500.0,13.2736,13.306,13.2573,13.306,46500.0
2011-08-25 13:30:00,16.4,16.41,16.37,16.37,201500.0,13.306,13.3141,13.2817,13.2817,201500.0
2011-08-25 13:35:00,16.37,16.41,16.36,16.41,57500.0,13.2817,13.3141,13.2736,13.3141,57500.0
2011-08-25 13:40:00,16.41,16.42,16.4,16.4,47000.0,13.3141,13.3222,13.306,13.306,47000.0
2011-08-25 13:45:00,16.4,16.42,16.35,16.35,58000.0,13.306,13.3222,13.2654,13.2654,58000.0
2011-08-25 13:50:00,16.36,16.38,16.36,16.37,21500.0,13.2736,13.2898,13.2736,13.2817,21500.0
2011-08-25 13:55:00,16.37,16.41,16.36,16.41,61000.0,13.2817,13.3141,13.2736,13.3141,61000.0
2011-08-25 14:00:00,16.41,16.42,16.39,16.41,44000.0,13.3141,13.3222,13.2979,13.3141,44000.0
2011-08-25 14:05:00,16.41,16.42,16.37,16.39,50500.0,13.3141,13.3222,13.2817,13.2979,50500.0
2011-08-25 14:10:00,16.39,16.4,16.38,16.38,37500.0,13.2979,13.306,13.2898,13.2898,37500.0
2011-08-25 14:15:00,16.38,16.44,16.38,16.44,100500.0,13.2898,13.3385,13.2898,13.3385,100500.0
2011-08-25 14:20:00,16.44,16.44,16.4,16.41,60500.0,13.3385,13.3385,13.306,13.3141,60500.0
2011-08-25 14:25:00,16.4,16.42,16.37,16.41,97500.0,13.306,13.3222,13.2817,13.3141,97500.0
2011-08-25 14:30:00,16.41,16.42,16.4,16.41,112000.0,13.3141,13.3222,13.306,13.3141,112000.0
2011-08-25 14:35:00,16.41,16.44,16.41,16.42,62000.0,13.3141,13.3385,13.3141,13.3222,62000.0
2011-08-25 14:40:00,16.42,16.42,16.4,16.41,35000.0,13.3222,13.3222,13.306,13.3141,35000.0
2011-08-25 14:45:00,16.41,16.43,16.39,16.39,81000.0,13.3141,13.3304,13.2979,13.2979,81000.0
2011-08-25 14:50:00,16.39,16.4,16.36,16.37,121500.0,13.2979,13.306,13.2736,13.2817,121500.0
2011-08-25 14:55:00,16.37,16.37,16.32,16.32,59000.0,13.2817,13.2817,13.2411,13.2411,59000.0
2011-08-25 15:00:00,16.31,16.32,16.28,16.31,62000.0,13.233,13.2411,13.2086,13.233,62000.0
2011-08-25 15:05:00,16.31,16.34,16.31,16.34,56000.0,13.233,13.2573,13.233,13.2573,56000.0
2011-08-25 15:10:00,16.34,16.36,16.31,16.35,97000.0,13.2573,13.2736,13.233,13.2654,97000.0
2011-08-25 15:15:00,16.34,16.4,16.34,16.4,95500.0,13.2573,13.306,13.2573,13.306,95500.0
2011-08-25 15:20:00,16.42,16.44,16.41,16.41,61000.0,13.3222,13.3385,13.3141,13.3141,61000.0
2011-08-25 15:25:00,16.41,16.41,16.37,16.38,120500.0,13.3141,13.3141,13.2817,13.2898,120500.0
2011-08-25 15:30:00,16.37,16.39,16.34,16.34,88000.0,13.2817,13.2979,13.2573,13.2573,88000.0
2011-08-25 15:35:00,16.35,16.35,16.32,16.33,54000.0,13.2654,13.2654,13.2411,13.2492,54000.0
2011-08-25 15:40:00,16.33,16.33,16.27,16.27,77000.0,13.2492,13.2492,13.2005,13.2005,77000.0
2011-08-25 15:45:00,16.27,16.32,16.26,16.3,107000.0,13.2005,13.2411,13.1924,13.2249,107000.0
2011-08-25 15:50:00,16.31,16.31,16.27,16.3,121500.0,13.233,13.233,13.2005,13.2249,121500.0
2011-08-25 15:55:00,16.3,16.31,16.29,16.3,186000.0,13.2249,13.233,13.2168,13.2249,186000.0
2011-08-26 09:30:00,16.19,16.21,16.15,16.19,195000.0,13.1356,13.1519,13.1032,13.1356,195000.0
2011-08-26 09:35:00,16.18,16.22,16.14,16.14,76000.0,13.1275,13.16,13.0951,13.0951,76000.0
2011-08-26 09:40:00,16.12,16.18,16.11,16.14,89000.0,13.0788,13.1275,13.0707,13.0951,89000.0
2011-08-26 09:45:00,16.12,16.14,16.08,16.13,142000.0,13.0788,13.0951,13.0464,13.0869,142000.0
2011-08-26 09:50:00,16.15,16.15,16.08,16.1,110000.0,13.1032,13.1032,13.0464,13.0626,110000.0
2011-08-26 09:55:00,16.09,16.17,16.09,16.16,80500.0,13.0545,13.1194,13.0545,13.1113,80500.0
2011-08-26 10:00:00,16.16,16.17,16.03,16.06,420000.0,13.1113,13.1194,13.0058,13.0302,420000.0
2011-08-26 10:05:00,16.06,16.06,15.97,16.05,174500.0,13.0302,13.0302,12.9571,13.022,174500.0
2011-08-26 10:10:00,16.02,16.08,16.01,16.07,148000.0,12.9977,13.0464,12.9896,13.0383,148000.0
2011-08-26 10:15:00,16.06,16.16,16.06,16.15,72500.0,13.0302,13.1113,13.0302,13.1032,72500.0
2011-08-26 10:20:00,16.15,16.3,16.15,16.29,138000.0,13.1032,13.2249,13.1032,13.2168,138000.0
2011-08-26 10:25:00,16.29,16.4,16.29,16.32,129000.0,13.2168,13.306,13.2168,13.2411,129000.0
2011-08-26 10:30:00,16.31,16.34,16.24,16.24,50000.0,13.233,13.2573,13.1762,13.1762,50000.0
2011-08-26 10:35:00,16.25,16.32,16.24,16.29,126500.0,13.1843,13.2411,13.1762,13.2168,126500.0
2011-08-26 10:40:00,16.29,16.37,16.27,16.37,73000.0,13.2168,13.2817,13.2005,13.2817,73000.0
2011-08-26 10:45:00,16.38,16.52,16.37,16.47,129000.0,13.2898,13.4034,13.2817,13.3628,129000.0
2011-08-26 10:50:00,16.47,16.47,16.41,16.42,117500.0,13.3628,13.3628,13.3141,13.3222,117500.0
2011-08-26 10:55:00,16.4,16.42,16.34,16.34,94500.0,13.306,13.3222,13.2573,13.2573,94500.0
2011-08-26 11:00:00,16.34,16.42,16.31,16.42,123000.0,13.2573,13.3222,13.233,13.3222,123000.0
2011-08-26 11:05:00,16.43,16.48,16.42,16.47,74500.0,13.3304,13.3709,13.3222,13.3628,74500.0
2011-08-26 11:10:00,16.46,16.54,16.46,16.53,130000.0,13.3547,13.4196,13.3547,13.4115,130000.0
2011-08-26 11:15:00,16.53,16.58,16.5,16.52,202000.0,13.4115,13.4521,13.3871,13.4034,202000.0
2011-08-26 11:20:00,16.52,16.55,16.49,16.5,95000.0,13.4034,13.4277,13.379,13.3871,95000.0
2011-08-26 11:25:00,16.5,16.52,16.47,16.48,64000.0,13.3871,13.4034,13.3628,13.3709,64000.0
2011-08-26 11:30:00,16.49,16.52,16.49,16.52,46000.0,13.379,13.4034,13.379,13.4034,46000.0
2011-08-26 11:35:00,16.52,16.54,16.52,16.52,48500.0,13.4034,13.4196,13.4034,13.4034,48500.0
2011-08-26 11:40:00,16.51,16.51,16.48,16.51,46500.0,13.3953,13.3953,13.3709,13.3953,46500.0
2011-08-26 11:45:00,16.51,16.54,16.48,16.51,76000.0,13.3953,13.4196,13.3709,13.3953,76000.0
2011-08-26 11:50:00,16.5,16.54,16.49,16.54,54000.0,13.3871,13.4196,13.379,13.4196,54000.0
2011-08-26 11:55:00,16.55,16.57,16.54,16.56,27000.0,13.4277,13.4439,13.4196,13.4358,27000.0
2011-08-26 12:00:00,16.57,16.63,16.57,16.63,134500.0,13.4439,13.4926,13.4439,13.4926,134500.0
2011-08-26 12:05:00,16.64,16.67,16.63,16.67,137500.0,13.5007,13.5251,13.4926,13.5251,137500.0
2011-08-26 12:10:00,16.67,16.71,16.64,16.65,146000.0,13.5251,13.5575,13.5007,13.5088,146000.0
2011-08-26 12:15:00,16.66,16.66,16.63,16.63,50000.0,13.517,13.517,13.4926,13.4926,50000.0
2011-08-26 12:20:00,16.63,16.68,16.62,16.66,86000.0,13.4926,13.5332,13.4845,13.517,86000.0
2011-08-26 12:25:00,16.65,16.7,16.65,16.7,123000.0,13.5088,13.5494,13.5088,13.5494,123000.0
2011-08-26 12:30:00,16.7,16.71,16.66,16.66,28500.0,13.5494,13.5575,13.517,13.517,28500.0
2011-08-26 12:35:00,16.66,16.67,16.64,16.67,69000.0,13.517,13.5251,13.5007,13.5251,69000.0
2011-08-26 12:40:00,16.67,16.69,16.66,16.66,29000.0,13.5251,13.5413,13.517,13.517,29000.0
2011-08-26 12:45:00,16.65,16.65,16.62,16.62,27500.0,13.5088,13.5088,13.4845,13.4845,27500.0
2011-08-26 12:50:00,16.62,16.64,16.61,16.62,34000.0,13.4845,13.5007,13.4764,13.4845,34000.0
2011-08-26 12:55:00,16.63,16.65,16.63,16.64,27500.0,13.4926,13.5088,13.4926,13.5007,27500.0
2011-08-26 13:00:00,16.64,16.64,16.61,16.64,109000.0,13.5007,13.5007,13.4764,13.5007,109000.0
2011-08-26 13:05:00,16.64,16.7,16.64,16.67,262500.0,13.5007,13.5494,13.5007,13.5251,262500.0
2011-08-26 13:10:00,16.67,16.69,16.67,16.69,31000.0,13.5251,13.5413,13.5251,13.5413,31000.0
2011-08-26 13:15:00,16.69,16.71,16.68,16.68,29000.0,13.5413,13.5575,13.5332,13.5332,29000.0
2011-08-26 13:20:00,16.68,16.69,16.67,16.69,18500.0,13.5332,13.5413,13.5251,13.5413,18500.0
2011-08-26 13:25:00,16.7,16.72,16.7,16.72,42500.0,13.5494,13.5656,13.5494,13.5656,42500.0
2011-08-26 13:30:00,16.73,16.74,16.72,16.72,13500.0,13.5738,13.5819,13.5656,13.5656,13500.0
2011-08-26 13:35:00,16.73,16.74,16.72,16.72,8000.0,13.5738,13.5819,13.5656,13.5656,8000.0
2011-08-26 13:40:00,16.72,16.75,16.72,16.74,20500.0,13.5656,13.59,13.5656,13.5819,20500.0
2011-08-26 13:45:00,16.74,16.76,16.73,16.76,42500.0,13.5819,13.5981,13.5738,13.5981,42500.0
2011-08-26 13:50:00,16.75,16.75,16.72,16.75,48500.0,13.59,13.59,13.5656,13.59,48500.0
2011-08-26 13:55:00,16.74,16.77,16.73,16.75,31000.0,13.5819,13.6062,13.5738,13.59,31000.0
2011-08-26 14:00:00,16.75,16.77,16.75,16.75,46000.0,13.59,13.6062,13.59,13.59,46000.0
2011-08-26 14:05:00,16.75,16.75,16.71,16.72,36500.0,13.59,13.59,13.5575,13.5656,36500.0
2011-08-26 14:10:00,16.72,16.72,16.71,16.71,7500.0,13.5656,13.5656,13.5575,13.5575,7500.0
2011-08-26 14:15:00,16.7,16.73,16.69,16.72,32500.0,13.5494,13.5738,13.5413,13.5656,32500.0
2011-08-26 14:20:00,16.72,16.72,16.71,16.71,30000.0,13.5656,13.5656,13.5575,13.5575,30000.0
2011-08-26 14:25:00,16.7,16.7,16.66,16.67,27000.0,13.5494,13.5494,13.517,13.5251,27000.0
2011-08-26 14:30:00,16.66,16.68,16.66,16.68,22500.0,13.517,13.5332,13.517,13.5332,22500.0
2011-08-26 14:35:00,16.69,16.69,16.64,16.66,66000.0,13.5413,13.5413,13.5007,13.517,66000.0
2011-08-26 14:40:00,16.67,16.71,16.67,16.7,45000.0,13.5251,13.5575,13.5251,13.5494,45000.0
2011-08-26 14:45:00,16.7,16.73,16.7,16.71,72000.0,13.5494,13.5738,13.5494,13.5575,72000.0
2011-08-26 14:50:00,16.72,16.73,16.71,16.71,112500.0,13.5656,13.5738,13.5575,13.5575,112500.0
2011-08-26 14:55:00,16.71,16.72,16.7,16.71,136000.0,13.5575,13.5656,13.5494,13.5575,136000.0
2011-08-26 15:00:00,16.72,16.72,16.68,16.69,12000.0,13.5656,13.5656,13.5332,13.5413,12000.0
2011-08-26 15:05:00,16.69,16.69,16.64,16.66,35000.0,13.5413,13.5413,13.5007,13.517,35000.0
2011-08-26 15:10:00,16.65,16.66,16.64,16.66,30000.0,13.5088,13.517,13.5007,13.517,30000.0
2011-08-26 15:15:00,16.65,16.65,16.61,16.61,160000.0,13.5088,13.5088,13.4764,13.4764,160000.0
2011-08-26 15:20:00,16.62,16.63,16.6,16.6,59000.0,13.4845,13.4926,13.4683,13.4683,59000.0
2011-08-26 15:25:00,16.59,16.63,16.59,16.63,70000.0,13.4602,13.4926,13.4602,13.4926,70000.0
2011-08-26 15:30:00,16.63,16.65,16.62,16.65,29500.0,13.4926,13.5088,13.4845,13.5088,29500.0
2011-08-26 15:35:00,16.65,16.67,16.64,16.67,103000.0,13.5088,13.5251,13.5007,13.5251,103000.0
2011-08-26 15:40:00,16.69,16.7,16.68,16.7,39000.0,13.5413,13.5494,13.5332,13.5494,39000.0
2011-08-26 15:45:00,16.71,16.72,16.69,16.7,177000.0,13.5575,13.5656,13.5413,13.5494,177000.0
2011-08-26 15:50:00,16.71,16.72,16.69,16.72,100000.0,13.5575,13.5656,13.5413,13.5656,100000.0
2011-08-26 15:55:00,16.72,16.73,16.71,16.71,153000.0,13.5656,13.5738,13.5575,13.5575,153000.0
2011-08-29 09:30:00,16.94,17.03,16.93,17.03,90500.0,13.7441,13.8172,13.736,13.8172,90500.0
2011-08-29 09:35:00,17.03,17.08,17.03,17.04,176000.0,13.8172,13.8577,13.8172,13.8253,176000.0
2011-08-29 09:40:00,17.05,17.06,17.03,17.05,342500.0,13.8334,13.8415,13.8172,13.8334,342500.0
2011-08-29 09:45:00,17.06,17.1,17.04,17.1,98500.0,13.8415,13.8739,13.8253,13.8739,98500.0
2011-08-29 09:50:00,17.1,17.1,17.06,17.07,83000.0,13.8739,13.8739,13.8415,13.8496,83000.0
2011-08-29 09:55:00,17.08,17.08,17.04,17.08,30000.0,13.8577,13.8577,13.8253,13.8577,30000.0
2011-08-29 10:00:00,17.08,17.1,17.04,17.04,51000.0,13.8577,13.8739,13.8253,13.8253,51000.0
2011-08-29 10:05:00,17.04,17.08,17.04,17.07,81500.0,13.8253,13.8577,13.8253,13.8496,81500.0
2011-08-29 10:10:00,17.06,17.11,17.05,17.1,58000.0,13.8415,13.8821,13.8334,13.8739,58000.0
2011-08-29 10:15:00,17.1,17.11,17.08,17.1,41500.0,13.8739,13.8821,13.8577,13.8739,41500.0
2011-08-29 10:20:00,17.12,17.13,17.1,17.13,40500.0,13.8902,13.8983,13.8739,13.8983,40500.0
2011-08-29 10:25:00,17.13,17.14,17.1,17.11,92000.0,13.8983,13.9064,13.8739,13.8821,92000.0
2011-08-29 10:30:00,17.1,17.11,17.09,17.11,52500.0,13.8739,13.8821,13.8658,13.8821,52500.0
2011-08-29 10:35:00,17.11,17.11,17.09,17.11,27000.0,13.8821,13.8821,13.8658,13.8821,27000.0
2011-08-29 10:40:00,17.11,17.12,17.1,17.1,59000.0,13.8821,13.8902,13.8739,13.8739,59000.0
2011-08-29 10:45:00,17.1,17.11,17.09,17.1,59000.0,13.8739,13.8821,13.8658,13.8739,59000.0
2011-08-29 10:50:00,17.09,17.11,17.09,17.1,34000.0,13.8658,13.8821,13.8658,13.8739,34000.0
2011-08-29 10:55:00,17.1,17.1,17.08,17.09,33000.0,13.8739,13.8739,13.8577,13.8658,33000.0
2011-08-29 11:00:00,17.09,17.09,17.06,17.07,45500.0,13.8658,13.8658,13.8415,13.8496,45500.0
2011-08-29 11:05:00,17.07,17.07,17.05,17.06,17500.0,13.8496,13.8496,13.8334,13.8415,17500.0
2011-08-29 11:10:00,17.07,17.09,17.07,17.08,30500.0,13.8496,13.8658,13.8496,13.8577,30500.0
2011-08-29 11:15:00,17.08,17.1,17.07,17.09,24000.0,13.8577,13.8739,13.8496,13.8658,24000.0
2011-08-29 11:20:00,17.1,17.1,17.08,17.08,17000.0,13.8739,13.8739,13.8577,13.8577,17000.0
2011-08-29 11:25:00,17.08,17.1,17.08,17.09,19000.0,13.8577,13.8739,13.8577,13.8658,19000.0
2011-08-29 11:30:00,17.09,17.09,17.09,17.09,9500.0,13.8658,13.8658,13.8658,13.8658,9500.0
2011-08-29 11:35:00,17.1,17.14,17.09,17.13,52000.0,13.8739,13.9064,13.8658,13.8983,52000.0
2011-08-29 11:40:00,17.14,17.15,17.13,17.15,36000.0,13.9064,13.9145,13.8983,13.9145,36000.0
2011-08-29 11:45:00,17.15,17.17,17.15,17.17,32000.0,13.9145,13.9307,13.9145,13.9307,32000.0
2011-08-29 11:50:00,17.17,17.19,17.17,17.18,28000.0,13.9307,13.947,13.9307,13.9389,28000.0
2011-08-29 11:55:00,17.19,17.2,17.18,17.18,34500.0,13.947,13.9551,13.9389,13.9389,34500.0
2011-08-29 12:00:00,17.19,17.22,17.18,17.22,21500.0,13.947,13.9713,13.9389,13.9713,21500.0
2011-08-29 12:05:00,17.22,17.23,17.22,17.22,11000.0,13.9713,13.9794,13.9713,13.9713,11000.0
2011-08-29 12:10:00,17.22,17.22,17.21,17.21,3000.0,13.9713,13.9713,13.9632,13.9632,3000.0
2011-08-29 12:15:00,17.22,17.23,17.22,17.23,41500.0,13.9713,13.9794,13.9713,13.9794,41500.0
2011-08-29 12:20:00,17.23,17.23,17.22,17.22,9000.0,13.9794,13.9794,13.9713,13.9713,9000.0
2011-08-29 12:25:00,17.22,17.23,17.22,17.22,20500.0,13.9713,13.9794,13.9713,13.9713,20500.0
2011-08-29 12:30:00,17.22,17.22,17.21,17.21,68000.0,13.9713,13.9713,13.9632,13.9632,68000.0
2011-08-29 12:35:00,17.21,17.22,17.21,17.22,58000.0,13.9632,13.9713,13.9632,13.9713,58000.0
2011-08-29 12:40:00,17.22,17.26,17.22,17.26,43500.0,13.9713,14.0038,13.9713,14.0038,43500.0
2011-08-29 12:45:00,17.25,17.25,17.23,17.23,24000.0,13.9957,13.9957,13.9794,13.9794,24000.0
2011-08-29 12:50:00,17.23,17.25,17.23,17.25,41500.0,13.9794,13.9957,13.9794,13.9957,41500.0
2011-08-29 12:55:00,17.25,17.25,17.24,17.25,33000.0,13.9957,13.9957,13.9875,13.9957,33000.0
2011-08-29 13:00:00,17.24,17.25,17.24,17.25,16500.0,13.9875,13.9957,13.9875,13.9957,16500.0
2011-08-29 13:05:00,17.25,17.27,17.25,17.27,28500.0,13.9957,14.0119,13.9957,14.0119,28500.0
2011-08-29 13:10:00,17.27,17.29,17.27,17.28,39000.0,14.0119,14.0281,14.0119,14.02,39000.0
2011-08-29 13:15:00,17.28,17.28,17.27,17.27,21500.0,14.02,14.02,14.0119,14.0119,21500.0
2011-08-29 13:20:00,17.28,17.28,17.27,17.28,32000.0,14.02,14.02,14.0119,14.02,32000.0
2011-08-29 13:25:00,17.28,17.28,17.27,17.28,36500.0,14.02,14.02,14.0119,14.02,36500.0
2011-08-29 13:30:00,17.27,17.27,17.26,17.26,70500.0,14.0119,14.0119,14.0038,14.0038,70500.0
2011-08-29 13:35:00,17.26,17.26,17.25,17.26,14500.0,14.0038,14.0038,13.9957,14.0038,14500.0
2011-08-29 13:40:00,17.26,17.27,17.25,17.25,57000.0,14.0038,14.0119,13.9957,13.9957,57000.0
2011-08-29 13:45:00,17.25,17.25,17.24,17.24,17500.0,13.9957,13.9957,13.9875,13.9875,17500.0
2011-08-29 13:50:00,17.23,17.26,17.23,17.25,48000.0,13.9794,14.0038,13.9794,13.9957,48000.0
2011-08-29 13:55:00,17.24,17.25,17.24,17.25,25500.0,13.9875,13.9957,13.9875,13.9957,25500.0
2011-08-29 14:00:00,17.25,17.27,17.24,17.27,58000.0,13.9957,14.0119,13.9875,14.0119,58000.0
2011-08-29 14:05:00,17.27,17.27,17.26,17.27,8500.0,14.0119,14.0119,14.0038,14.0119,8500.0
2011-08-29 14:10:00,17.27,17.29,17.27,17.28,36000.0,14.0119,14.0281,14.0119,14.02,36000.0
2011-08-29 14:15:00,17.29,17.3,17.27,17.27,23500.0,14.0281,14.0362,14.0119,14.0119,23500.0
2011-08-29 14:20:00,17.28,17.28,17.27,17.27,22500.0,14.02,14.02,14.0119,14.0119,22500.0
2011-08-29 14:25:00,17.28,17.29,17.28,17.29,24500.0,14.02,14.0281,14.02,14.0281,24500.0
2011-08-29 14:30:00,17.3,17.31,17.29,17.31,52000.0,14.0362,14.0443,14.0281,14.0443,52000.0
2011-08-29 14:35:00,17.31,17.32,17.31,17.31,71000.0,14.0443,14.0524,14.0443,14.0443,71000.0
2011-08-29 14:40:00,17.31,17.31,17.29,17.3,25500.0,14.0443,14.0443,14.0281,14.0362,25500.0
2011-08-29 14:45:00,17.3,17.31,17.29,17.31,39000.0,14.0362,14.0443,14.0281,14.0443,39000.0
2011-08-29 14:50:00,17.32,17.32,17.3,17.3,57500.0,14.0524,14.0524,14.0362,14.0362,57500.0
2011-08-29 14:55:00,17.3,17.3,17.28,17.29,164500.0,14.0362,14.0362,14.02,14.0281,164500.0
2011-08-29 15:00:00,17.29,17.31,17.29,17.31,83000.0,14.0281,14.0443,14.0281,14.0443,83000.0
2011-08-29 15:05:00,17.3,17.31,17.3,17.3,106000.0,14.0362,14.0443,14.0362,14.0362,106000.0
2011-08-29 15:10:00,17.3,17.32,17.3,17.32,103500.0,14.0362,14.0524,14.0362,14.0524,103500.0
2011-08-29 15:15:00,17.32,17.35,17.32,17.33,328000.0,14.0524,14.0768,14.0524,14.0606,328000.0
2011-08-29 15:20:00,17.32,17.36,17.32,17.35,165000.0,14.0524,14.0849,14.0524,14.0768,165000.0
2011-08-29 15:25:00,17.34,17.35,17.34,17.35,38500.0,14.0687,14.0768,14.0687,14.0768,38500.0
2011-08-29 15:30:00,17.35,17.37,17.35,17.37,173000.0,14.0768,14.093,14.0768,14.093,173000.0
2011-08-29 15:35:00,17.37,17.37,17.35,17.37,112000.0,14.093,14.093,14.0768,14.093,112000.0
2011-08-29 15:40:00,17.37,17.39,17.36,17.38,50000.0,14.093,14.1092,14.0849,14.1011,50000.0
2011-08-29 15:45:00,17.38,17.38,17.37,17.37,46500.0,14.1011,14.1011,14.093,14.093,46500.0
2011-08-29 15:50:00,17.37,17.37,17.35,17.37,80500.0,14.093,14.093,14.0768,14.093,80500.0
2011-08-29 15:55:00,17.37,17.38,17.37,17.37,77500.0,14.093,14.1011,14.093,14.093,77500.0
2011-08-30 09:30:00,17.27,17.29,17.23,17.28,173500.0,14.0119,14.0281,13.9794,14.02,173500.0
2011-08-30 09:35:00,17.29,17.34,17.29,17.32,241000.0,14.0281,14.0687,14.0281,14.0524,241000.0
2011-08-30 09:40:00,17.33,17.36,17.33,17.36,61000.0,14.0606,14.0849,14.0606,14.0849,61000.0
2011-08-30 09:45:00,17.37,17.39,17.36,17.38,98500.0,14.093,14.1092,14.0849,14.1011,98500.0
2011-08-30 09:50:00,17.38,17.38,17.34,17.34,65000.0,14.1011,14.1011,14.0687,14.0687,65000.0
2011-08-30 09:55:00,17.35,17.36,17.31,17.33,87000.0,14.0768,14.0849,14.0443,14.0606,87000.0
2011-08-30 10:00:00,17.33,17.33,17.17,17.17,312500.0,14.0606,14.0606,13.9307,13.9307,312500.0
2011-08-30 10:05:00,17.17,17.26,17.17,17.25,118500.0,13.9307,14.0038,13.9307,13.9957,118500.0
2011-08-30 10:10:00,17.25,17.3,17.23,17.29,41500.0,13.9957,14.0362,13.9794,14.0281,41500.0
2011-08-30 10:15:00,17.29,17.3,17.26,17.27,126000.0,14.0281,14.0362,14.0038,14.0119,126000.0
2011-08-30 10:20:00,17.27,17.28,17.24,17.26,85000.0,14.0119,14.02,13.9875,14.0038,85000.0
2011-08-30 10:25:00,17.27,17.33,17.26,17.32,50000.0,14.0119,14.0606,14.0038,14.0524,50000.0
2011-08-30 10:30:00,17.32,17.38,17.31,17.36,46000.0,14.0524,14.1011,14.0443,14.0849,46000.0
2011-08-30 10:35:00,17.37,17.37,17.34,17.36,49000.0,14.093,14.093,14.0687,14.0849,49000.0
2011-08-30 10:40:00,17.36,17.36,17.31,17.32,71500.0,14.0849,14.0849,14.0443,14.0524,71500.0
2011-08-30 10:45:00,17.32,17.35,17.27,17.28,62500.0,14.0524,14.0768,14.0119,14.02,62500.0
2011-08-30 10:50:00,17.28,17.3,17.27,17.29,32500.0,14.02,14.0362,14.0119,14.0281,32500.0
2011-08-30 10:55:00,17.29,17.34,17.29,17.31,47500.0,14.0281,14.0687,14.0281,14.0443,47500.0
2011-08-30 11:00:00,17.3,17.34,17.29,17.33,92000.0,14.0362,14.0687,14.0281,14.0606,92000.0
2011-08-30 11:05:00,17.34,17.35,17.33,17.35,24000.0,14.0687,14.0768,14.0606,14.0768,24000.0
2011-08-30 11:10:00,17.34,17.37,17.33,17.36,25500.0,14.0687,14.093,14.0606,14.0849,25500.0
2011-08-30 11:15:00,17.36,17.37,17.32,17.33,36000.0,14.0849,14.093,14.0524,14.0606,36000.0
2011-08-30 11:20:00,17.33,17.35,17.32,17.35,18500.0,14.0606,14.0768,14.0524,14.0768,18500.0
2011-08-30 11:25:00,17.35,17.43,17.35,17.42,51000.0,14.0768,14.1417,14.0768,14.1336,51000.0
2011-08-30 11:30:00,17.41,17.45,17.41,17.45,77000.0,14.1255,14.1579,14.1255,14.1579,77000.0
2011-08-30 11:35:00,17.45,17.51,17.45,17.5,102000.0,14.1579,14.2066,14.1579,14.1985,102000.0
2011-08-30 11:40:00,17.49,17.52,17.49,17.52,39500.0,14.1904,14.2147,14.1904,14.2147,39500.0
2011-08-30 11:45:00,17.51,17.51,17.47,17.48,18000.0,14.2066,14.2066,14.1741,14.1823,18000.0
2011-08-30 11:50:00,17.48,17.49,17.47,17.48,43000.0,14.1823,14.1904,14.1741,14.1823,43000.0
2011-08-30 11:55:00,17.48,17.5,17.48,17.49,133000.0,14.1823,14.1985,14.1823,14.1904,133000.0
2011-08-30 12:00:00,17.49,17.5,17.44,17.44,19500.0,14.1904,14.1985,14.1498,14.1498,19500.0
2011-08-30 12:05:00,17.44,17.45,17.43,17.43,40500.0,14.1498,14.1579,14.1417,14.1417,40500.0
2011-08-30 12:10:00,17.42,17.43,17.41,17.41,53000.0,14.1336,14.1417,14.1255,14.1255,53000.0
2011-08-30 12:15:00,17.4,17.42,17.4,17.42,57500.0,14.1174,14.1336,14.1174,14.1336,57500.0
2011-08-30 12:20:00,17.43,17.44,17.42,17.44,7000.0,14.1417,14.1498,14.1336,14.1498,7000.0
2011-08-30 12:25:00,17.44,17.44,17.41,17.41,28000.0,14.1498,14.1498,14.1255,14.1255,28000.0
2011-08-30 12:30:00,17.41,17.43,17.4,17.43,16000.0,14.1255,14.1417,14.1174,14.1417,16000.0
2011-08-30 12:35:00,17.43,17.43,17.42,17.42,11000.0,14.1417,14.1417,14.1336,14.1336,11000.0
2011-08-30 12:40:00,17.41,17.41,17.34,17.34,43000.0,14.1255,14.1255,14.0687,14.0687,43000.0
2011-08-30 12:45:00,17.34,17.34,17.31,17.33,60500.0,14.0687,14.0687,14.0443,14.0606,60500.0
2011-08-30 12:50:00,17.32,17.33,17.31,17.31,33000.0,14.0524,14.0606,14.0443,14.0443,33000.0
2011-08-30 12:55:00,17.31,17.32,17.29,17.32,102500.0,14.0443,14.0524,14.0281,14.0524,102500.0
2011-08-30 13:00:00,17.32,17.32,17.29,17.3,28500.0,14.0524,14.0524,14.0281,14.0362,28500.0
2011-08-30 13:05:00,17.3,17.32,17.29,17.32,65500.0,14.0362,14.0524,14.0281,14.0524,65500.0
2011-08-30 13:10:00,17.32,17.34,17.31,17.34,57000.0,14.0524,14.0687,14.0443,14.0687,57000.0
2011-08-30 13:15:00,17.34,17.34,17.32,17.33,39000.0,14.0687,14.0687,14.0524,14.0606,39000.0
2011-08-30 13:20:00,17.33,17.36,17.33,17.36,27500.0,14.0606,14.0849,14.0606,14.0849,27500.0
2011-08-30 13:25:00,17.36,17.36,17.32,17.33,56500.0,14.0849,14.0849,14.0524,14.0606,56500.0
2011-08-30 13:30:00,17.33,17.33,17.29,17.3,32500.0,14.0606,14.0606,14.0281,14.0362,32500.0
2011-08-30 13:35:00,17.29,17.3,17.29,17.3,12500.0,14.0281,14.0362,14.0281,14.0362,12500.0
2011-08-30 13:40:00,17.31,17.33,17.31,17.32,27500.0,14.0443,14.0606,14.0443,14.0524,27500.0
2011-08-30 13:45:00,17.31,17.36,17.31,17.34,65500.0,14.0443,14.0849,14.0443,14.0687,65500.0
2011-08-30 13:50:00,17.34,17.34,17.31,17.32,37000.0,14.0687,14.0687,14.0443,14.0524,37000.0
2011-08-30 13:55:00,17.34,17.35,17.33,17.33,40000.0,14.0687,14.0768,14.0606,14.0606,40000.0
2011-08-30 14:00:00,17.33,17.37,17.31,17.33,130500.0,14.0606,14.093,14.0443,14.0606,130500.0
2011-08-30 14:05:00,17.32,17.35,17.3,17.35,144500.0,14.0524,14.0768,14.0362,14.0768,144500.0
2011-08-30 14:10:00,17.36,17.4,17.32,17.4,60500.0,14.0849,14.1174,14.0524,14.1174,60500.0
2011-08-30 14:15:00,17.42,17.42,17.39,17.4,35000.0,14.1336,14.1336,14.1092,14.1174,35000.0
2011-08-30 14:20:00,17.4,17.42,17.38,17.4,29000.0,14.1174,14.1336,14.1011,14.1174,29000.0
2011-08-30 14:25:00,17.4,17.46,17.4,17.46,355000.0,14.1174,14.166,14.1174,14.166,355000.0
2011-08-30 14:30:00,17.46,17.46,17.44,17.46,113000.0,14.166,14.166,14.1498,14.166,113000.0
2011-08-30 14:35:00,17.46,17.47,17.44,17.46,108000.0,14.166,14.1741,14.1498,14.166,108000.0
2011-08-30 14:40:00,17.46,17.47,17.45,17.47,53000.0,14.166,14.1741,14.1579,14.1741,53000.0
2011-08-30 14:45:00,17.46,17.46,17.43,17.44,39000.0,14.166,14.166,14.1417,14.1498,39000.0
2011-08-30 14:50:00,17.44,17.46,17.41,17.42,75500.0,14.1498,14.166,14.1255,14.1336,75500.0
2011-08-30 14:55:00,17.41,17.47,17.41,17.47,68500.0,14.1255,14.1741,14.1255,14.1741,68500.0
2011-08-30 15:00:00,17.45,17.46,17.43,17.45,44500.0,14.1579,14.166,14.1417,14.1579,44500.0
2011-08-30 15:05:00,17.44,17.47,17.44,17.47,55500.0,14.1498,14.1741,14.1498,14.1741,55500.0
2011-08-30 15:10:00,17.46,17.46,17.44,17.45,26000.0,14.166,14.166,14.1498,14.1579,26000.0
2011-08-30 15:15:00,17.45,17.47,17.45,17.47,30500.0,14.1579,14.1741,14.1579,14.1741,30500.0
2011-08-30 15:20:00,17.47,17.47,17.45,17.46,33000.0,14.1741,14.1741,14.1579,14.166,33000.0
2011-08-30 15:25:00,17.47,17.48,17.44,17.48,34500.0,14.1741,14.1823,14.1498,14.1823,34500.0
2011-08-30 15:30:00,17.48,17.53,17.48,17.53,45000.0,14.1823,14.2228,14.1823,14.2228,45000.0
2011-08-30 15:35:00,17.53,17.54,17.53,17.54,118500.0,14.2228,14.2309,14.2228,14.2309,118500.0
2011-08-30 15:40:00,17.55,17.56,17.53,17.56,84000.0,14.2391,14.2472,14.2228,14.2472,84000.0
2011-08-30 15:45:00,17.56,17.56,17.52,17.53,54500.0,14.2472,14.2472,14.2147,14.2228,54500.0
2011-08-30 15:50:00,17.54,17.54,17.49,17.5,36000.0,14.2309,14.2309,14.1904,14.1985,36000.0
2011-08-30 15:55:00,17.5,17.5,17.44,17.44,292500.0,14.1985,14.1985,14.1498,14.1498,292500.0
2011-08-31 09:30:00,17.56,17.65,17.55,17.65,153000.0,14.2472,14.3202,14.2391,14.3202,153000.0
2011-08-31 09:35:00,17.63,17.64,17.59,17.61,39500.0,14.304,14.3121,14.2715,14.2877,39500.0
2011-08-31 09:40:00,17.6,17.68,17.58,17.68,68000.0,14.2796,14.3445,14.2634,14.3445,68000.0
2011-08-31 09:45:00,17.68,17.7,17.64,17.66,139500.0,14.3445,14.3608,14.3121,14.3283,139500.0
2011-08-31 09:50:00,17.67,17.7,17.65,17.68,126500.0,14.3364,14.3608,14.3202,14.3445,126500.0
2011-08-31 09:55:00,17.68,17.69,17.64,17.64,28500.0,14.3445,14.3526,14.3121,14.3121,28500.0
2011-08-31 10:00:00,17.67,17.69,17.66,17.66,86000.0,14.3364,14.3526,14.3283,14.3283,86000.0
2011-08-31 10:05:00,17.65,17.68,17.65,17.66,58000.0,14.3202,14.3445,14.3202,14.3283,58000.0
2011-08-31 10:10:00,17.66,17.71,17.65,17.71,137500.0,14.3283,14.3689,14.3202,14.3689,137500.0
2011-08-31 10:15:00,17.72,17.76,17.72,17.76,92500.0,14.377,14.4094,14.377,14.4094,92500.0
2011-08-31 10:20:00,17.76,17.76,17.74,17.74,76000.0,14.4094,14.4094,14.3932,14.3932,76000.0
2011-08-31 10:25:00,17.74,17.77,17.73,17.77,56000.0,14.3932,14.4175,14.3851,14.4175,56000.0
2011-08-31 10:30:00,17.76,17.79,17.75,17.78,104000.0,14.4094,14.4338,14.4013,14.4257,104000.0
2011-08-31 10:35:00,17.79,17.8,17.78,17.78,46000.0,14.4338,14.4419,14.4257,14.4257,46000.0
2011-08-31 10:40:00,17.77,17.78,17.75,17.75,35500.0,14.4175,14.4257,14.4013,14.4013,35500.0
2011-08-31 10:45:00,17.75,17.77,17.72,17.72,108500.0,14.4013,14.4175,14.377,14.377,108500.0
2011-08-31 10:50:00,17.72,17.73,17.7,17.7,92500.0,14.377,14.3851,14.3608,14.3608,92500.0
2011-08-31 10:55:00,17.7,17.71,17.66,17.67,129000.0,14.3608,14.3689,14.3283,14.3364,129000.0
2011-08-31 11:00:00,17.67,17.67,17.63,17.64,25500.0,14.3364,14.3364,14.304,14.3121,25500.0
2011-08-31 11:05:00,17.64,17.66,17.62,17.65,38500.0,14.3121,14.3283,14.2958,14.3202,38500.0
2011-08-31 11:10:00,17.65,17.68,17.65,17.68,31000.0,14.3202,14.3445,14.3202,14.3445,31000.0
2011-08-31 11:15:00,17.68,17.68,17.62,17.63,42500.0,14.3445,14.3445,14.2958,14.304,42500.0
2011-08-31 11:20:00,17.63,17.63,17.59,17.59,54500.0,14.304,14.304,14.2715,14.2715,54500.0
2011-08-31 11:25:00,17.6,17.6,17.57,17.59,129000.0,14.2796,14.2796,14.2553,14.2715,129000.0
2011-08-31 11:30:00,17.59,17.59,17.57,17.58,31500.0,14.2715,14.2715,14.2553,14.2634,31500.0
2011-08-31 11:35:00,17.59,17.61,17.58,17.59,43500.0,14.2715,14.2877,14.2634,14.2715,43500.0
2011-08-31 11:40:00,17.6,17.63,17.6,17.62,25500.0,14.2796,14.304,14.2796,14.2958,25500.0
2011-08-31 11:45:00,17.62,17.62,17.58,17.59,43000.0,14.2958,14.2958,14.2634,14.2715,43000.0
2011-08-31 11:50:00,17.59,17.6,17.57,17.58,50500.0,14.2715,14.2796,14.2553,14.2634,50500.0
2011-08-31 11:55:00,17.58,17.58,17.53,17.53,78000.0,14.2634,14.2634,14.2228,14.2228,78000.0
2011-08-31 12:00:00,17.53,17.56,17.53,17.56,66500.0,14.2228,14.2472,14.2228,14.2472,66500.0
2011-08-31 12:05:00,17.57,17.6,17.57,17.59,29000.0,14.2553,14.2796,14.2553,14.2715,29000.0
2011-08-31 12:10:00,17.6,17.62,17.6,17.62,54000.0,14.2796,14.2958,14.2796,14.2958,54000.0
2011-08-31 12:15:00,17.62,17.62,17.6,17.6,27500.0,14.2958,14.2958,14.2796,14.2796,27500.0
2011-08-31 12:20:00,17.61,17.64,17.6,17.64,32000.0,14.2877,14.3121,14.2796,14.3121,32000.0
2011-08-31 12:25:00,17.64,17.64,17.63,17.63,18500.0,14.3121,14.3121,14.304,14.304,18500.0
2011-08-31 12:30:00,17.62,17.66,17.62,17.65,24500.0,14.2958,14.3283,14.2958,14.3202,24500.0
2011-08-31 12:35:00,17.65,17.66,17.64,17.64,39000.0,14.3202,14.3283,14.3121,14.3121,39000.0
2011-08-31 12:40:00,17.64,17.65,17.63,17.63,19000.0,14.3121,14.3202,14.304,14.304,19000.0
2011-08-31 12:45:00,17.62,17.64,17.61,17.63,14000.0,14.2958,14.3121,14.2877,14.304,14000.0
2011-08-31 12:50:00,17.64,17.67,17.64,17.66,52500.0,14.3121,14.3364,14.3121,14.3283,52500.0
2011-08-31 12:55:00,17.66,17.67,17.66,17.67,19000.0,14.3283,14.3364,14.3283,14.3364,19000.0
2011-08-31 13:00:00,17.67,17.69,17.64,17.64,49000.0,14.3364,14.3526,14.3121,14.3121,49000.0
2011-08-31 13:05:00,17.64,17.64,17.63,17.63,20000.0,14.3121,14.3121,14.304,14.304,20000.0
2011-08-31 13:10:00,17.64,17.65,17.64,17.65,35000.0,14.3121,14.3202,14.3121,14.3202,35000.0
2011-08-31 13:15:00,17.65,17.65,17.61,17.62,13500.0,14.3202,14.3202,14.2877,14.2958,13500.0
2011-08-31 13:20:00,17.62,17.62,17.59,17.59,9500.0,14.2958,14.2958,14.2715,14.2715,9500.0
2011-08-31 13:25:00,17.59,17.6,17.58,17.6,41000.0,14.2715,14.2796,14.2634,14.2796,41000.0
2011-08-31 13:30:00,17.61,17.62,17.59,17.62,987000.0,14.2877,14.2958,14.2715,14.2958,987000.0
2011-08-31 13:35:00,17.62,17.64,17.61,17.64,54000.0,14.2958,14.3121,14.2877,14.3121,54000.0
2011-08-31 13:40:00,17.64,17.66,17.63,17.63,61500.0,14.3121,14.3283,14.304,14.304,61500.0
2011-08-31 13:45:00,17.63,17.63,17.59,17.59,40000.0,14.304,14.304,14.2715,14.2715,40000.0
2011-08-31 13:50:00,17.59,17.59,17.57,17.57,65500.0,14.2715,14.2715,14.2553,14.2553,65500.0
2011-08-31 13:55:00,17.56,17.57,17.54,17.56,53000.0,14.2472,14.2553,14.2309,14.2472,53000.0
2011-08-31 14:00:00,17.55,17.56,17.52,17.54,137500.0,14.2391,14.2472,14.2147,14.2309,137500.0
2011-08-31 14:05:00,17.54,17.54,17.5,17.51,77500.0,14.2309,14.2309,14.1985,14.2066,77500.0
2011-08-31 14:10:00,17.51,17.52,17.48,17.48,61000.0,14.2066,14.2147,14.1823,14.1823,61000.0
2011-08-31 14:15:00,17.47,17.49,17.47,17.48,23500.0,14.1741,14.1904,14.1741,14.1823,23500.0
2011-08-31 14:20:00,17.48,17.52,17.48,17.52,84500.0,14.1823,14.2147,14.1823,14.2147,84500.0
2011-08-31 14:25:00,17.52,17.52,17.51,17.51,46500.0,14.2147,14.2147,14.2066,14.2066,46500.0
2011-08-31 14:30:00,17.51,17.51,17.47,17.47,36000.0,14.2066,14.2066,14.1741,14.1741,36000.0
2011-08-31 14:35:00,17.47,17.48,17.43,17.47,135000.0,14.1741,14.1823,14.1417,14.1741,135000.0
2011-08-31 14:40:00,17.46,17.47,17.41,17.41,62500.0,14.166,14.1741,14.1255,14.1255,62500.0
2011-08-31 14:45:00,17.4,17.44,17.4,17.44,65000.0,14.1174,14.1498,14.1174,14.1498,65000.0
2011-08-31 14:50:00,17.44,17.45,17.38,17.38,151500.0,14.1498,14.1579,14.1011,14.1011,151500.0
2011-08-31 14:55:00,17.38,17.42,17.38,17.41,86500.0,14.1011,14.1336,14.1011,14.1255,86500.0
2011-08-31 15:00:00,17.42,17.45,17.4,17.44,66000.0,14.1336,14.1579,14.1174,14.1498,66000.0
2011-08-31 15:05:00,17.47,17.5,17.47,17.48,51500.0,14.1741,14.1985,14.1741,14.1823,51500.0
2011-08-31 15:10:00,17.47,17.47,17.41,17.41,61000.0,14.1741,14.1741,14.1255,14.1255,61000.0
2011-08-31 15:15:00,17.41,17.41,17.37,17.38,47000.0,14.1255,14.1255,14.093,14.1011,47000.0
2011-08-31 15:20:00,17.39,17.43,17.38,17.42,78000.0,14.1092,14.1417,14.1011,14.1336,78000.0
2011-08-31 15:25:00,17.42,17.43,17.39,17.43,79000.0,14.1336,14.1417,14.1092,14.1417,79000.0
2011-08-31 15:30:00,17.43,17.45,17.42,17.43,99500.0,14.1417,14.1579,14.1336,14.1417,99500.0
2011-08-31 15:35:00,17.42,17.48,17.42,17.47,120000.0,14.1336,14.1823,14.1336,14.1741,120000.0
2011-08-31 15:40:00,17.47,17.52,17.47,17.52,72500.0,14.1741,14.2147,14.1741,14.2147,72500.0
2011-08-31 15:45:00,17.53,17.55,17.51,17.55,197000.0,14.2228,14.2391,14.2066,14.2391,197000.0
2011-08-31 15:50:00,17.55,17.57,17.51,17.51,174500.0,14.2391,14.2553,14.2066,14.2066,174500.0
2011-08-31 15:55:00,17.52,17.53,17.48,17.51,339000.0,14.2147,14.2228,14.1823,14.2066,339000.0
2011-09-01 09:30:00,17.55,17.57,17.5,17.52,105500.0,14.2391,14.2553,14.1985,14.2147,105500.0
2011-09-01 09:35:00,17.52,17.58,17.52,17.54,68500.0,14.2147,14.2634,14.2147,14.2309,68500.0
2011-09-01 09:40:00,17.53,17.53,17.47,17.47,80000.0,14.2228,14.2228,14.1741,14.1741,80000.0
2011-09-01 09:45:00,17.48,17.48,17.45,17.46,100500.0,14.1823,14.1823,14.1579,14.166,100500.0
2011-09-01 09:50:00,17.46,17.48,17.44,17.45,23500.0,14.166,14.1823,14.1498,14.1579,23500.0
2011-09-01 09:55:00,17.45,17.48,17.45,17.47,33500.0,14.1579,14.1823,14.1579,14.1741,33500.0
2011-09-01 10:00:00,17.46,17.7,17.46,17.64,300500.0,14.166,14.3608,14.166,14.3121,300500.0
2011-09-01 10:05:00,17.64,17.68,17.62,17.65,65000.0,14.3121,14.3445,14.2958,14.3202,65000.0
2011-09-01 10:10:00,17.65,17.65,17.55,17.55,99000.0,14.3202,14.3202,14.2391,14.2391,99000.0
2011-09-01 10:15:00,17.55,17.58,17.53,17.58,59500.0,14.2391,14.2634,14.2228,14.2634,59500.0
2011-09-01 10:20:00,17.59,17.61,17.57,17.6,48500.0,14.2715,14.2877,14.2553,14.2796,48500.0
2011-09-01 10:25:00,17.6,17.61,17.56,17.58,36500.0,14.2796,14.2877,14.2472,14.2634,36500.0
2011-09-01 10:30:00,17.57,17.57,17.49,17.51,61000.0,14.2553,14.2553,14.1904,14.2066,61000.0
2011-09-01 10:35:00,17.5,17.55,17.48,17.54,49500.0,14.1985,14.2391,14.1823,14.2309,49500.0
2011-09-01 10:40:00,17.54,17.59,17.53,17.57,50500.0,14.2309,14.2715,14.2228,14.2553,50500.0
2011-09-01 10:45:00,17.56,17.57,17.49,17.52,76000.0,14.2472,14.2553,14.1904,14.2147,76000.0
2011-09-01 10:50:00,17.51,17.56,17.5,17.53,122500.0,14.2066,14.2472,14.1985,14.2228,122500.0
2011-09-01 10:55:00,17.52,17.53,17.49,17.49,71500.0,14.2147,14.2228,14.1904,14.1904,71500.0
2011-09-01 11:00:00,17.5,17.52,17.46,17.5,104000.0,14.1985,14.2147,14.166,14.1985,104000.0
2011-09-01 11:05:00,17.51,17.51,17.46,17.46,53500.0,14.2066,14.2066,14.166,14.166,53500.0
2011-09-01 11:10:00,17.46,17.47,17.45,17.45,75500.0,14.166,14.1741,14.1579,14.1579,75500.0
2011-09-01 11:15:00,17.44,17.5,17.44,17.5,44500.0,14.1498,14.1985,14.1498,14.1985,44500.0
2011-09-01 11:20:00,17.49,17.51,17.47,17.5,81000.0,14.1904,14.2066,14.1741,14.1985,81000.0
2011-09-01 11:25:00,17.5,17.51,17.47,17.5,43000.0,14.1985,14.2066,14.1741,14.1985,43000.0
2011-09-01 11:30:00,17.51,17.54,17.5,17.54,35000.0,14.2066,14.2309,14.1985,14.2309,35000.0
2011-09-01 11:35:00,17.53,17.53,17.51,17.52,30000.0,14.2228,14.2228,14.2066,14.2147,30000.0
2011-09-01 11:40:00,17.52,17.53,17.47,17.48,32000.0,14.2147,14.2228,14.1741,14.1823,32000.0
2011-09-01 11:45:00,17.48,17.51,17.48,17.51,30000.0,14.1823,14.2066,14.1823,14.2066,30000.0
2011-09-01 11:50:00,17.51,17.54,17.48,17.53,31000.0,14.2066,14.2309,14.1823,14.2228,31000.0
2011-09-01 11:55:00,17.53,17.55,17.52,17.54,28500.0,14.2228,14.2391,14.2147,14.2309,28500.0
2011-09-01 12:00:00,17.54,17.54,17.5,17.51,46000.0,14.2309,14.2309,14.1985,14.2066,46000.0
2011-09-01 12:05:00,17.5,17.51,17.49,17.51,19000.0,14.1985,14.2066,14.1904,14.2066,19000.0
2011-09-01 12:10:00,17.51,17.51,17.49,17.5,37000.0,14.2066,14.2066,14.1904,14.1985,37000.0
2011-09-01 12:15:00,17.5,17.5,17.46,17.49,45000.0,14.1985,14.1985,14.166,14.1904,45000.0
2011-09-01 12:20:00,17.49,17.52,17.49,17.52,86500.0,14.1904,14.2147,14.1904,14.2147,86500.0
2011-09-01 12:25:00,17.51,17.51,17.49,17.5,17000.0,14.2066,14.2066,14.1904,14.1985,17000.0
2011-09-01 12:30:00,17.52,17.52,17.51,17.51,5500.0,14.2147,14.2147,14.2066,14.2066,5500.0
2011-09-01 12:35:00,17.5,17.5,17.49,17.49,11000.0,14.1985,14.1985,14.1904,14.1904,11000.0
2011-09-01 12:40:00,17.49,17.5,17.47,17.47,6500.0,14.1904,14.1985,14.1741,14.1741,6500.0
2011-09-01 12:45:00,17.47,17.48,17.47,17.47,24500.0,14.1741,14.1823,14.1741,14.1741,24500.0
2011-09-01 12:50:00,17.46,17.49,17.42,17.44,193500.0,14.166,14.1904,14.1336,14.1498,193500.0
2011-09-01 12:55:00,17.43,17.46,17.43,17.44,30500.0,14.1417,14.166,14.1417,14.1498,30500.0
2011-09-01 13:00:00,17.44,17.44,17.41,17.42,25000.0,14.1498,14.1498,14.1255,14.1336,25000.0
2011-09-01 13:05:00,17.42,17.42,17.38,17.38,19000.0,14.1336,14.1336,14.1011,14.1011,19000.0
2011-09-01 13:10:00,17.38,17.4,17.37,17.4,57000.0,14.1011,14.1174,14.093,14.1174,57000.0
2011-09-01 13:15:00,17.4,17.41,17.38,17.41,21000.0,14.1174,14.1255,14.1011,14.1255,21000.0
2011-09-01 13:20:00,17.41,17.43,17.38,17.38,67500.0,14.1255,14.1417,14.1011,14.1011,67500.0
2011-09-01 13:25:00,17.37,17.42,17.37,17.4,33500.0,14.093,14.1336,14.093,14.1174,33500.0
2011-09-01 13:30:00,17.4,17.4,17.37,17.39,60500.0,14.1174,14.1174,14.093,14.1092,60500.0
2011-09-01 13:35:00,17.38,17.38,17.34,17.35,44000.0,14.1011,14.1011,14.0687,14.0768,44000.0
2011-09-01 13:40:00,17.34,17.34,17.3,17.32,150000.0,14.0687,14.0687,14.0362,14.0524,150000.0
2011-09-01 13:45:00,17.31,17.34,17.31,17.34,34000.0,14.0443,14.0687,14.0443,14.0687,34000.0
2011-09-01 13:50:00,17.34,17.34,17.28,17.29,80000.0,14.0687,14.0687,14.02,14.0281,80000.0
2011-09-01 13:55:00,17.29,17.31,17.27,17.27,49500.0,14.0281,14.0443,14.0119,14.0119,49500.0
2011-09-01 14:00:00,17.27,17.3,17.24,17.24,27000.0,14.0119,14.0362,13.9875,13.9875,27000.0
2011-09-01 14:05:00,17.25,17.26,17.24,17.26,24000.0,13.9957,14.0038,13.9875,14.0038,24000.0
2011-09-01 14:10:00,17.25,17.27,17.25,17.27,55000.0,13.9957,14.0119,13.9957,14.0119,55000.0
2011-09-01 14:15:00,17.26,17.28,17.23,17.25,42500.0,14.0038,14.02,13.9794,13.9957,42500.0
2011-09-01 14:20:00,17.24,17.24,17.21,17.24,77000.0,13.9875,13.9875,13.9632,13.9875,77000.0
2011-09-01 14:25:00,17.24,17.25,17.22,17.24,41000.0,13.9875,13.9957,13.9713,13.9875,41000.0
2011-09-01 14:30:00,17.25,17.3,17.25,17.3,67000.0,13.9957,14.0362,13.9957,14.0362,67000.0
2011-09-01 14:35:00,17.29,17.3,17.28,17.3,36500.0,14.0281,14.0362,14.02,14.0362,36500.0
2011-09-01 14:40:00,17.3,17.33,17.3,17.31,10500.0,14.0362,14.0606,14.0362,14.0443,10500.0
2011-09-01 14:45:00,17.3,17.3,17.27,17.3,59500.0,14.0362,14.0362,14.0119,14.0362,59500.0
2011-09-01 14:50:00,17.29,17.3,17.27,17.3,48500.0,14.0281,14.0362,14.0119,14.0362,48500.0
2011-09-01 14:55:00,17.3,17.3,17.26,17.27,78500.0,14.0362,14.0362,14.0038,14.0119,78500.0
2011-09-01 15:00:00,17.27,17.27,17.23,17.24,40000.0,14.0119,14.0119,13.9794,13.9875,40000.0
2011-09-01 15:05:00,17.23,17.25,17.21,17.23,58000.0,13.9794,13.9957,13.9632,13.9794,58000.0
2011-09-01 15:10:00,17.23,17.26,17.22,17.25,48500.0,13.9794,14.0038,13.9713,13.9957,48500.0
2011-09-01 15:15:00,17.25,17.26,17.24,17.25,43500.0,13.9957,14.0038,13.9875,13.9957,43500.0
2011-09-01 15:20:00,17.25,17.28,17.23,17.28,58000.0,13.9957,14.02,13.9794,14.02,58000.0
2011-09-01 15:25:00,17.29,17.31,17.26,17.27,36500.0,14.0281,14.0443,14.0038,14.0119,36500.0
2011-09-01 15:30:00,17.26,17.26,17.23,17.23,84000.0,14.0038,14.0038,13.9794,13.9794,84000.0
2011-09-01 15:35:00,17.23,17.24,17.22,17.22,59500.0,13.9794,13.9875,13.9713,13.9713,59500.0
2011-09-01 15:40:00,17.21,17.22,17.19,17.22,93500.0,13.9632,13.9713,13.947,13.9713,93500.0
2011-09-01 15:45:00,17.22,17.25,17.21,17.25,119500.0,13.9713,13.9957,13.9632,13.9957,119500.0
2011-09-01 15:50:00,17.26,17.26,17.22,17.23,68500.0,14.0038,14.0038,13.9713,13.9794,68500.0
2011-09-01 15:55:00,17.23,17.24,17.21,17.23,275500.0,13.9794,13.9875,13.9632,13.9794,275500.0
2011-09-02 09:30:00,16.82,16.88,16.81,16.82,348000.0,13.6468,13.6955,13.6387,13.6468,348000.0
2011-09-02 09:35:00,16.83,16.86,16.76,16.76,206500.0,13.6549,13.6792,13.5981,13.5981,206500.0
2011-09-02 09:40:00,16.76,16.82,16.76,16.82,116000.0,13.5981,13.6468,13.5981,13.6468,116000.0
2011-09-02 09:45:00,16.82,16.9,16.79,16.9,119500.0,13.6468,13.7117,13.6224,13.7117,119500.0
2011-09-02 09:50:00,16.9,16.92,16.87,16.87,85500.0,13.7117,13.7279,13.6873,13.6873,85500.0
2011-09-02 09:55:00,16.88,16.91,16.85,16.9,119500.0,13.6955,13.7198,13.6711,13.7117,119500.0
2011-09-02 10:00:00,16.9,16.95,16.89,16.9,74000.0,13.7117,13.7522,13.7036,13.7117,74000.0
2011-09-02 10:05:00,16.89,16.97,16.87,16.96,58500.0,13.7036,13.7685,13.6873,13.7604,58500.0
2011-09-02 10:10:00,16.97,16.99,16.94,16.96,121500.0,13.7685,13.7847,13.7441,13.7604,121500.0
2011-09-02 10:15:00,16.95,16.96,16.92,16.96,105500.0,13.7522,13.7604,13.7279,13.7604,105500.0
2011-09-02 10:20:00,16.96,16.96,16.91,16.93,33000.0,13.7604,13.7604,13.7198,13.736,33000.0
2011-09-02 10:25:00,16.94,16.96,16.93,16.93,54500.0,13.7441,13.7604,13.736,13.736,54500.0
2011-09-02 10:30:00,16.93,16.93,16.88,16.88,80500.0,13.736,13.736,13.6955,13.6955,80500.0
2011-09-02 10:35:00,16.89,16.9,16.86,16.88,75500.0,13.7036,13.7117,13.6792,13.6955,75500.0
2011-09-02 10:40:00,16.89,16.9,16.84,16.85,87000.0,13.7036,13.7117,13.663,13.6711,87000.0
2011-09-02 10:45:00,16.84,16.88,16.83,16.87,72500.0,13.663,13.6955,13.6549,13.6873,72500.0
2011-09-02 10:50:00,16.87,16.89,16.84,16.87,92000.0,13.6873,13.7036,13.663,13.6873,92000.0
2011-09-02 10:55:00,16.86,16.91,16.86,16.91,39000.0,13.6792,13.7198,13.6792,13.7198,39000.0
2011-09-02 11:00:00,16.91,16.92,16.9,16.9,36500.0,13.7198,13.7279,13.7117,13.7117,36500.0
2011-09-02 11:05:00,16.9,16.92,16.9,16.9,15500.0,13.7117,13.7279,13.7117,13.7117,15500.0
2011-09-02 11:10:00,16.9,16.96,16.9,16.94,49000.0,13.7117,13.7604,13.7117,13.7441,49000.0
2011-09-02 11:15:00,16.94,16.95,16.92,16.94,19000.0,13.7441,13.7522,13.7279,13.7441,19000.0
2011-09-02 11:20:00,16.95,16.96,16.93,16.94,58500.0,13.7522,13.7604,13.736,13.7441,58500.0
2011-09-02 11:25:00,16.94,16.96,16.94,16.96,45000.0,13.7441,13.7604,13.7441,13.7604,45000.0
2011-09-02 11:30:00,16.96,16.96,16.93,16.94,57500.0,13.7604,13.7604,13.736,13.7441,57500.0
2011-09-02 11:35:00,16.94,16.97,16.93,16.97,35000.0,13.7441,13.7685,13.736,13.7685,35000.0
2011-09-02 11:40:00,16.97,16.98,16.97,16.98,16000.0,13.7685,13.7766,13.7685,13.7766,16000.0
2011-09-02 11:45:00,16.97,16.97,16.95,16.95,15000.0,13.7685,13.7685,13.7522,13.7522,15000.0
2011-09-02 11:50:00,16.95,16.97,16.95,16.95,43000.0,13.7522,13.7685,13.7522,13.7522,43000.0
2011-09-02 11:55:00,16.95,16.95,16.93,16.93,40500.0,13.7522,13.7522,13.736,13.736,40500.0
2011-09-02 12:00:00,16.93,16.96,16.92,16.93,33500.0,13.736,13.7604,13.7279,13.736,33500.0
2011-09-02 12:05:00,16.94,16.96,16.93,16.93,55000.0,13.7441,13.7604,13.736,13.736,55000.0
2011-09-02 12:10:00,16.93,16.94,16.92,16.94,40500.0,13.736,13.7441,13.7279,13.7441,40500.0
2011-09-02 12:15:00,16.93,16.94,16.92,16.92,10000.0,13.736,13.7441,13.7279,13.7279,10000.0
2011-09-02 12:20:00,16.93,16.94,16.92,16.92,49000.0,13.736,13.7441,13.7279,13.7279,49000.0
2011-09-02 12:25:00,16.91,16.91,16.89,16.9,15500.0,13.7198,13.7198,13.7036,13.7117,15500.0
2011-09-02 12:30:00,16.9,16.9,16.88,16.89,10000.0,13.7117,13.7117,13.6955,13.7036,10000.0
2011-09-02 12:35:00,16.89,16.89,16.87,16.89,33000.0,13.7036,13.7036,13.6873,13.7036,33000.0
2011-09-02 12:40:00,16.89,16.89,16.88,16.89,59500.0,13.7036,13.7036,13.6955,13.7036,59500.0
2011-09-02 12:45:00,16.89,16.9,16.88,16.89,42000.0,13.7036,13.7117,13.6955,13.7036,42000.0
2011-09-02 12:50:00,16.89,16.89,16.87,16.88,44000.0,13.7036,13.7036,13.6873,13.6955,44000.0
2011-09-02 12:55:00,16.88,16.88,16.87,16.87,79000.0,13.6955,13.6955,13.6873,13.6873,79000.0
2011-09-02 13:00:00,16.87,16.88,16.84,16.85,44500.0,13.6873,13.6955,13.663,13.6711,44500.0
2011-09-02 13:05:00,16.84,16.84,16.82,16.82,61500.0,13.663,13.663,13.6468,13.6468,61500.0
2011-09-02 13:10:00,16.82,16.83,16.8,16.8,35000.0,13.6468,13.6549,13.6305,13.6305,35000.0
2011-09-02 13:15:00,16.8,16.81,16.78,16.78,79500.0,13.6305,13.6387,13.6143,13.6143,79500.0
2011-09-02 13:20:00,16.77,16.79,16.77,16.78,86500.0,13.6062,13.6224,13.6062,13.6143,86500.0
2011-09-02 13:25:00,16.78,16.78,16.77,16.77,33000.0,13.6143,13.6143,13.6062,13.6062,33000.0
2011-09-02 13:30:00,16.77,16.8,16.76,16.78,81000.0,13.6062,13.6305,13.5981,13.6143,81000.0
2011-09-02 13:35:00,16.77,16.77,16.74,16.75,93000.0,13.6062,13.6062,13.5819,13.59,93000.0
2011-09-02 13:40:00,16.75,16.75,16.73,16.73,31500.0,13.59,13.59,13.5738,13.5738,31500.0
2011-09-02 13:45:00,16.72,16.74,16.72,16.74,56500.0,13.5656,13.5819,13.5656,13.5819,56500.0
2011-09-02 13:50:00,16.74,16.75,16.72,16.72,47500.0,13.5819,13.59,13.5656,13.5656,47500.0
2011-09-02 13:55:00,16.72,16.76,16.72,16.76,20500.0,13.5656,13.5981,13.5656,13.5981,20500.0
2011-09-02 14:00:00,16.75,16.76,16.74,16.74,57500.0,13.59,13.5981,13.5819,13.5819,57500.0
2011-09-02 14:05:00,16.74,16.75,16.72,16.72,67000.0,13.5819,13.59,13.5656,13.5656,67000.0
2011-09-02 14:10:00,16.72,16.74,16.67,16.69,202500.0,13.5656,13.5819,13.5251,13.5413,202500.0
2011-09-02 14:15:00,16.69,16.69,16.67,16.67,53000.0,13.5413,13.5413,13.5251,13.5251,53000.0
2011-09-02 14:20:00,16.68,16.7,16.67,16.68,62500.0,13.5332,13.5494,13.5251,13.5332,62500.0
2011-09-02 14:25:00,16.68,16.69,16.67,16.68,27500.0,13.5332,13.5413,13.5251,13.5332,27500.0
2011-09-02 14:30:00,16.68,16.68,16.63,16.64,111000.0,13.5332,13.5332,13.4926,13.5007,111000.0
2011-09-02 14:35:00,16.64,16.66,16.64,16.65,127500.0,13.5007,13.517,13.5007,13.5088,127500.0
2011-09-02 14:40:00,16.65,16.66,16.64,16.64,108500.0,13.5088,13.517,13.5007,13.5007,108500.0
2011-09-02 14:45:00,16.64,16.65,16.62,16.62,42500.0,13.5007,13.5088,13.4845,13.4845,42500.0
2011-09-02 14:50:00,16.62,16.66,16.62,16.65,55500.0,13.4845,13.517,13.4845,13.5088,55500.0
2011-09-02 14:55:00,16.65,16.65,16.62,16.63,54500.0,13.5088,13.5088,13.4845,13.4926,54500.0
2011-09-02 15:00:00,16.63,16.64,16.62,16.62,17000.0,13.4926,13.5007,13.4845,13.4845,17000.0
2011-09-02 15:05:00,16.62,16.64,16.62,16.63,24500.0,13.4845,13.5007,13.4845,13.4926,24500.0
2011-09-02 15:10:00,16.63,16.64,16.61,16.64,36500.0,13.4926,13.5007,13.4764,13.5007,36500.0
2011-09-02 15:15:00,16.63,16.64,16.61,16.63,98500.0,13.4926,13.5007,13.4764,13.4926,98500.0
2011-09-02 15:20:00,16.63,16.67,16.63,16.66,36500.0,13.4926,13.5251,13.4926,13.517,36500.0
2011-09-02 15:25:00,16.67,16.68,16.65,16.66,34000.0,13.5251,13.5332,13.5088,13.517,34000.0
2011-09-02 15:30:00,16.67,16.71,16.65,16.71,22500.0,13.5251,13.5575,13.5088,13.5575,22500.0
2011-09-02 15:35:00,16.71,16.71,16.68,16.71,37500.0,13.5575,13.5575,13.5332,13.5575,37500.0
2011-09-02 15:40:00,16.72,16.75,16.71,16.72,85500.0,13.5656,13.59,13.5575,13.5656,85500.0
2011-09-02 15:45:00,16.72,16.72,16.68,16.69,72500.0,13.5656,13.5656,13.5332,13.5413,72500.0
2011-09-02 15:50:00,16.69,16.7,16.67,16.7,27500.0,13.5413,13.5494,13.5251,13.5494,27500.0
2011-09-02 15:55:00,16.71,16.71,16.67,16.67,46000.0,13.5575,13.5575,13.5251,13.5251,46000.0
2011-09-06 09:30:00,16.08,16.25,16.07,16.2,295000.0,13.0464,13.1843,13.0383,13.1437,295000.0
2011-09-06 09:35:00,16.21,16.26,16.19,16.25,99500.0,13.1519,13.1924,13.1356,13.1843,99500.0
2011-09-06 09:40:00,16.25,16.29,16.24,16.29,184500.0,13.1843,13.2168,13.1762,13.2168,184500.0
2011-09-06 09:45:00,16.29,16.31,16.28,16.29,42000.0,13.2168,13.233,13.2086,13.2168,42000.0
2011-09-06 09:50:00,16.28,16.35,16.28,16.34,61000.0,13.2086,13.2654,13.2086,13.2573,61000.0
2011-09-06 09:55:00,16.33,16.38,16.33,16.38,82000.0,13.2492,13.2898,13.2492,13.2898,82000.0
2011-09-06 10:00:00,16.38,16.44,16.36,16.41,183000.0,13.2898,13.3385,13.2736,13.3141,183000.0
2011-09-06 10:05:00,16.42,16.42,16.36,16.38,83000.0,13.3222,13.3222,13.2736,13.2898,83000.0
2011-09-06 10:10:00,16.39,16.39,16.27,16.27,102500.0,13.2979,13.2979,13.2005,13.2005,102500.0
2011-09-06 10:15:00,16.27,16.29,16.25,16.26,176000.0,13.2005,13.2168,13.1843,13.1924,176000.0
2011-09-06 10:20:00,16.27,16.27,16.24,16.25,123500.0,13.2005,13.2005,13.1762,13.1843,123500.0
2011-09-06 10:25:00,16.26,16.26,16.2,16.22,91500.0,13.1924,13.1924,13.1437,13.16,91500.0
2011-09-06 10:30:00,16.2,16.22,16.18,16.19,56500.0,13.1437,13.16,13.1275,13.1356,56500.0
2011-09-06 10:35:00,16.2,16.23,16.18,16.19,62500.0,13.1437,13.1681,13.1275,13.1356,62500.0
2011-09-06 10:40:00,16.2,16.24,16.2,16.22,161500.0,13.1437,13.1762,13.1437,13.16,161500.0
2011-09-06 10:45:00,16.21,16.22,16.18,16.22,75500.0,13.1519,13.16,13.1275,13.16,75500.0
2011-09-06 10:50:00,16.22,16.28,16.21,16.27,38000.0,13.16,13.2086,13.1519,13.2005,38000.0
2011-09-06 10:55:00,16.27,16.29,16.25,16.29,65500.0,13.2005,13.2168,13.1843,13.2168,65500.0
2011-09-06 11:00:00,16.28,16.3,16.27,16.27,24000.0,13.2086,13.2249,13.2005,13.2005,24000.0
2011-09-06 11:05:00,16.28,16.29,16.27,16.28,41500.0,13.2086,13.2168,13.2005,13.2086,41500.0
2011-09-06 11:10:00,16.29,16.33,16.26,16.32,45500.0,13.2168,13.2492,13.1924,13.2411,45500.0
2011-09-06 11:15:00,16.32,16.38,16.32,16.35,58000.0,13.2411,13.2898,13.2411,13.2654,58000.0
2011-09-06 11:20:00,16.35,16.37,16.35,16.36,80000.0,13.2654,13.2817,13.2654,13.2736,80000.0
2011-09-06 11:25:00,16.36,16.39,16.36,16.39,54500.0,13.2736,13.2979,13.2736,13.2979,54500.0
2011-09-06 11:30:00,16.38,16.43,16.38,16.41,56500.0,13.2898,13.3304,13.2898,13.3141,56500.0
2011-09-06 11:35:00,16.41,16.43,16.38,16.39,27500.0,13.3141,13.3304,13.2898,13.2979,27500.0
2011-09-06 11:40:00,16.38,16.38,16.37,16.38,14500.0,13.2898,13.2898,13.2817,13.2898,14500.0
2011-09-06 11:45:00,16.38,16.38,16.33,16.33,15500.0,13.2898,13.2898,13.2492,13.2492,15500.0
2011-09-06 11:50:00,16.33,16.37,16.33,16.36,48000.0,13.2492,13.2817,13.2492,13.2736,48000.0
2011-09-06 11:55:00,16.37,16.41,16.37,16.37,36000.0,13.2817,13.3141,13.2817,13.2817,36000.0
2011-09-06 12:00:00,16.37,16.38,16.36,16.37,62500.0,13.2817,13.2898,13.2736,13.2817,62500.0
2011-09-06 12:05:00,16.37,16.42,16.37,16.37,48000.0,13.2817,13.3222,13.2817,13.2817,48000.0
2011-09-06 12:10:00,16.37,16.39,16.37,16.39,15000.0,13.2817,13.2979,13.2817,13.2979,15000.0
2011-09-06 12:15:00,16.39,16.42,16.39,16.41,31000.0,13.2979,13.3222,13.2979,13.3141,31000.0
2011-09-06 12:20:00,16.41,16.44,16.41,16.44,27000.0,13.3141,13.3385,13.3141,13.3385,27000.0
2011-09-06 12:25:00,16.43,16.43,16.41,16.41,38000.0,13.3304,13.3304,13.3141,13.3141,38000.0
2011-09-06 12:30:00,16.41,16.41,16.39,16.39,28500.0,13.3141,13.3141,13.2979,13.2979,28500.0
2011-09-06 12:35:00,16.39,16.41,16.38,16.39,21000.0,13.2979,13.3141,13.2898,13.2979,21000.0
2011-09-06 12:40:00,16.39,16.39,16.38,16.39,41000.0,13.2979,13.2979,13.2898,13.2979,41000.0
2011-09-06 12:45:00,16.39,16.4,16.38,16.39,26000.0,13.2979,13.306,13.2898,13.2979,26000.0
2011-09-06 12:50:00,16.4,16.4,16.37,16.37,19000.0,13.306,13.306,13.2817,13.2817,19000.0
2011-09-06 12:55:00,16.37,16.38,16.36,16.38,27000.0,13.2817,13.2898,13.2736,13.2898,27000.0
2011-09-06 13:00:00,16.38,16.39,16.37,16.38,58500.0,13.2898,13.2979,13.2817,13.2898,58500.0
2011-09-06 13:05:00,16.38,16.41,16.38,16.4,64500.0,13.2898,13.3141,13.2898,13.306,64500.0
2011-09-06 13:10:00,16.4,16.45,16.4,16.43,55500.0,13.306,13.3466,13.306,13.3304,55500.0
2011-09-06 13:15:00,16.43,16.43,16.41,16.43,48000.0,13.3304,13.3304,13.3141,13.3304,48000.0
2011-09-06 13:20:00,16.43,16.45,16.42,16.44,20000.0,13.3304,13.3466,13.3222,13.3385,20000.0
2011-09-06 13:25:00,16.44,16.44,16.41,16.41,49500.0,13.3385,13.3385,13.3141,13.3141,49500.0
2011-09-06 13:30:00,16.41,16.41,16.39,16.39,21500.0,13.3141,13.3141,13.2979,13.2979,21500.0
2011-09-06 13:35:00,16.39,16.43,16.38,16.43,40500.0,13.2979,13.3304,13.2898,13.3304,40500.0
2011-09-06 13:40:00,16.43,16.47,16.43,16.47,22500.0,13.3304,13.3628,13.3304,13.3628,22500.0
2011-09-06 13:45:00,16.47,16.51,16.47,16.5,58500.0,13.3628,13.3953,13.3628,13.3871,58500.0
2011-09-06 13:50:00,16.51,16.52,16.5,16.51,14500.0,13.3953,13.4034,13.3871,13.3953,14500.0
2011-09-06 13:55:00,16.51,16.51,16.49,16.49,38500.0,13.3953,13.3953,13.379,13.379,38500.0
2011-09-06 14:00:00,16.49,16.5,16.47,16.48,32000.0,13.379,13.3871,13.3628,13.3709,32000.0
2011-09-06 14:05:00,16.48,16.52,16.47,16.52,44000.0,13.3709,13.4034,13.3628,13.4034,44000.0
2011-09-06 14:10:00,16.51,16.56,16.51,16.55,55500.0,13.3953,13.4358,13.3953,13.4277,55500.0
2011-09-06 14:15:00,16.56,16.6,16.56,16.6,77500.0,13.4358,13.4683,13.4358,13.4683,77500.0
2011-09-06 14:20:00,16.6,16.61,16.57,16.58,41500.0,13.4683,13.4764,13.4439,13.4521,41500.0
2011-09-06 14:25:00,16.58,16.61,16.58,16.59,43500.0,13.4521,13.4764,13.4521,13.4602,43500.0
2011-09-06 14:30:00,16.57,16.58,16.56,16.56,25500.0,13.4439,13.4521,13.4358,13.4358,25500.0
2011-09-06 14:35:00,16.57,16.57,16.54,16.54,35000.0,13.4439,13.4439,13.4196,13.4196,35000.0
2011-09-06 14:40:00,16.54,16.54,16.52,16.54,50000.0,13.4196,13.4196,13.4034,13.4196,50000.0
2011-09-06 14:45:00,16.53,16.53,16.5,16.5,18500.0,13.4115,13.4115,13.3871,13.3871,18500.0
2011-09-06 14:50:00,16.5,16.5,16.47,16.47,34500.0,13.3871,13.3871,13.3628,13.3628,34500.0
2011-09-06 14:55:00,16.47,16.48,16.45,16.46,45000.0,13.3628,13.3709,13.3466,13.3547,45000.0
2011-09-06 15:00:00,16.46,16.46,16.41,16.42,27500.0,13.3547,13.3547,13.3141,13.3222,27500.0
2011-09-06 15:05:00,16.42,16.42,16.39,16.4,72000.0,13.3222,13.3222,13.2979,13.306,72000.0
2011-09-06 15:10:00,16.4,16.42,16.39,16.39,103000.0,13.306,13.3222,13.2979,13.2979,103000.0
2011-09-06 15:15:00,16.38,16.4,16.38,16.38,42500.0,13.2898,13.306,13.2898,13.2898,42500.0
2011-09-06 15:20:00,16.39,16.45,16.39,16.44,77500.0,13.2979,13.3466,13.2979,13.3385,77500.0
2011-09-06 15:25:00,16.44,16.46,16.43,16.43,79000.0,13.3385,13.3547,13.3304,13.3304,79000.0
2011-09-06 15:30:00,16.42,16.43,16.4,16.41,61500.0,13.3222,13.3304,13.306,13.3141,61500.0
2011-09-06 15:35:00,16.4,16.48,16.4,16.48,91500.0,13.306,13.3709,13.306,13.3709,91500.0
2011-09-06 15:40:00,16.49,16.51,16.48,16.51,106000.0,13.379,13.3953,13.3709,13.3953,106000.0
2011-09-06 15:45:00,16.51,16.54,16.48,16.52,70000.0,13.3953,13.4196,13.3709,13.4034,70000.0
2011-09-06 15:50:00,16.52,16.59,16.51,16.57,55000.0,13.4034,13.4602,13.3953,13.4439,55000.0
2011-09-06 15:55:00,16.57,16.59,16.56,16.57,183500.0,13.4439,13.4602,13.4358,13.4439,183500.0
2011-09-07 09:30:00,16.86,16.86,16.82,16.83,222500.0,13.6792,13.6792,13.6468,13.6549,222500.0
2011-09-07 09:35:00,16.81,16.86,16.81,16.85,70500.0,13.6387,13.6792,13.6387,13.6711,70500.0
2011-09-07 09:40:00,16.85,16.88,16.82,16.88,51500.0,13.6711,13.6955,13.6468,13.6955,51500.0
2011-09-07 09:45:00,16.89,16.9,16.85,16.87,53500.0,13.7036,13.7117,13.6711,13.6873,53500.0
2011-09-07 09:50:00,16.87,16.89,16.86,16.87,73500.0,13.6873,13.7036,13.6792,13.6873,73500.0
2011-09-07 09:55:00,16.87,16.91,16.84,16.91,52000.0,13.6873,13.7198,13.663,13.7198,52000.0
2011-09-07 10:00:00,16.91,16.92,16.91,16.92,127000.0,13.7198,13.7279,13.7198,13.7279,127000.0
2011-09-07 10:05:00,16.93,16.96,16.91,16.96,98500.0,13.736,13.7604,13.7198,13.7604,98500.0
2011-09-07 10:10:00,16.96,16.98,16.94,16.97,75500.0,13.7604,13.7766,13.7441,13.7685,75500.0
2011-09-07 10:15:00,16.97,16.97,16.92,16.95,27500.0,13.7685,13.7685,13.7279,13.7522,27500.0
2011-09-07 10:20:00,16.96,16.99,16.94,16.99,99500.0,13.7604,13.7847,13.7441,13.7847,99500.0
2011-09-07 10:25:00,16.98,16.98,16.93,16.93,34500.0,13.7766,13.7766,13.736,13.736,34500.0
2011-09-07 10:30:00,16.93,16.95,16.91,16.91,42000.0,13.736,13.7522,13.7198,13.7198,42000.0
2011-09-07 10:35:00,16.92,16.94,16.91,16.92,85500.0,13.7279,13.7441,13.7198,13.7279,85500.0
2011-09-07 10:40:00,16.93,16.96,16.93,16.95,258000.0,13.736,13.7604,13.736,13.7522,258000.0
2011-09-07 10:45:00,16.95,16.95,16.92,16.92,56000.0,13.7522,13.7522,13.7279,13.7279,56000.0
2011-09-07 10:50:00,16.92,16.93,16.9,16.93,33500.0,13.7279,13.736,13.7117,13.736,33500.0
2011-09-07 10:55:00,16.92,16.94,16.91,16.93,52000.0,13.7279,13.7441,13.7198,13.736,52000.0
2011-09-07 11:00:00,16.92,16.95,16.91,16.95,42500.0,13.7279,13.7522,13.7198,13.7522,42500.0
2011-09-07 11:05:00,16.95,16.98,16.95,16.96,139500.0,13.7522,13.7766,13.7522,13.7604,139500.0
2011-09-07 11:10:00,16.96,16.99,16.96,16.98,57500.0,13.7604,13.7847,13.7604,13.7766,57500.0
2011-09-07 11:15:00,16.98,17.0,16.97,16.99,44000.0,13.7766,13.7928,13.7685,13.7847,44000.0
2011-09-07 11:20:00,16.99,17.02,16.98,17.02,78500.0,13.7847,13.809,13.7766,13.809,78500.0
2011-09-07 11:25:00,17.02,17.04,17.02,17.02,40500.0,13.809,13.8253,13.809,13.809,40500.0
2011-09-07 11:30:00,17.03,17.03,17.01,17.01,30000.0,13.8172,13.8172,13.8009,13.8009,30000.0
2011-09-07 11:35:00,17.01,17.02,17.0,17.0,21000.0,13.8009,13.809,13.7928,13.7928,21000.0
2011-09-07 11:40:00,17.0,17.0,17.0,17.0,13500.0,13.7928,13.7928,13.7928,13.7928,13500.0
2011-09-07 11:45:00,17.01,17.02,17.01,17.02,12000.0,13.8009,13.809,13.8009,13.809,12000.0
2011-09-07 11:50:00,17.02,17.03,17.02,17.02,37000.0,13.809,13.8172,13.809,13.809,37000.0
2011-09-07 11:55:00,17.02,17.03,17.02,17.02,15000.0,13.809,13.8172,13.809,13.809,15000.0
2011-09-07 12:00:00,17.02,17.02,17.01,17.01,21500.0,13.809,13.809,13.8009,13.8009,21500.0
2011-09-07 12:05:00,17.0,17.01,17.0,17.01,10500.0,13.7928,13.8009,13.7928,13.8009,10500.0
2011-09-07 12:10:00,17.01,17.03,17.01,17.03,5500.0,13.8009,13.8172,13.8009,13.8172,5500.0
2011-09-07 12:15:00,17.02,17.04,17.02,17.04,22000.0,13.809,13.8253,13.809,13.8253,22000.0
2011-09-07 12:20:00,17.03,17.03,17.01,17.03,11500.0,13.8172,13.8172,13.8009,13.8172,11500.0
2011-09-07 12:25:00,17.03,17.03,17.02,17.03,148000.0,13.8172,13.8172,13.809,13.8172,148000.0
2011-09-07 12:30:00,17.03,17.06,17.03,17.06,27000.0,13.8172,13.8415,13.8172,13.8415,27000.0
2011-09-07 12:35:00,17.06,17.08,17.06,17.07,31000.0,13.8415,13.8577,13.8415,13.8496,31000.0
2011-09-07 12:40:00,17.07,17.08,17.07,17.07,28500.0,13.8496,13.8577,13.8496,13.8496,28500.0
2011-09-07 12:45:00,17.07,17.08,17.06,17.07,44000.0,13.8496,13.8577,13.8415,13.8496,44000.0
2011-09-07 12:50:00,17.07,17.07,17.07,17.07,4500.0,13.8496,13.8496,13.8496,13.8496,4500.0
2011-09-07 12:55:00,17.07,17.07,17.06,17.07,13000.0,13.8496,13.8496,13.8415,13.8496,13000.0
2011-09-07 13:00:00,17.07,17.08,17.06,17.08,20500.0,13.8496,13.8577,13.8415,13.8577,20500.0
2011-09-07 13:05:00,17.09,17.11,17.09,17.1,35000.0,13.8658,13.8821,13.8658,13.8739,35000.0
2011-09-07 13:10:00,17.1,17.11,17.1,17.11,22500.0,13.8739,13.8821,13.8739,13.8821,22500.0
2011-09-07 13:15:00,17.11,17.12,17.1,17.12,51500.0,13.8821,13.8902,13.8739,13.8902,51500.0
2011-09-07 13:20:00,17.12,17.12,17.11,17.12,10500.0,13.8902,13.8902,13.8821,13.8902,10500.0
2011-09-07 13:25:00,17.13,17.13,17.11,17.12,41500.0,13.8983,13.8983,13.8821,13.8902,41500.0
2011-09-07 13:30:00,17.12,17.12,17.1,17.1,50500.0,13.8902,13.8902,13.8739,13.8739,50500.0
2011-09-07 13:35:00,17.1,17.1,17.08,17.09,9500.0,13.8739,13.8739,13.8577,13.8658,9500.0
2011-09-07 13:40:00,17.09,17.09,17.06,17.07,17500.0,13.8658,13.8658,13.8415,13.8496,17500.0
2011-09-07 13:45:00,17.07,17.07,17.07,17.07,8000.0,13.8496,13.8496,13.8496,13.8496,8000.0
2011-09-07 13:50:00,17.07,17.08,17.07,17.08,13500.0,13.8496,13.8577,13.8496,13.8577,13500.0
2011-09-07 13:55:00,17.09,17.1,17.08,17.1,21500.0,13.8658,13.8739,13.8577,13.8739,21500.0
2011-09-07 14:00:00,17.09,17.13,17.09,17.13,67500.0,13.8658,13.8983,13.8658,13.8983,67500.0
2011-09-07 14:05:00,17.13,17.14,17.12,17.13,38500.0,13.8983,13.9064,13.8902,13.8983,38500.0
2011-09-07 14:10:00,17.13,17.14,17.13,17.14,180000.0,13.8983,13.9064,13.8983,13.9064,180000.0
2011-09-07 14:15:00,17.15,17.15,17.13,17.14,60500.0,13.9145,13.9145,13.8983,13.9064,60500.0
2011-09-07 14:20:00,17.14,17.14,17.12,17.13,22500.0,13.9064,13.9064,13.8902,13.8983,22500.0
2011-09-07 14:25:00,17.13,17.15,17.13,17.15,29500.0,13.8983,13.9145,13.8983,13.9145,29500.0
2011-09-07 14:30:00,17.15,17.16,17.14,17.15,43000.0,13.9145,13.9226,13.9064,13.9145,43000.0
2011-09-07 14:35:00,17.15,17.17,17.15,17.16,51500.0,13.9145,13.9307,13.9145,13.9226,51500.0
2011-09-07 14:40:00,17.16,17.17,17.16,17.17,44500.0,13.9226,13.9307,13.9226,13.9307,44500.0
2011-09-07 14:45:00,17.18,17.2,17.18,17.19,51500.0,13.9389,13.9551,13.9389,13.947,51500.0
2011-09-07 14:50:00,17.19,17.19,17.18,17.18,27500.0,13.947,13.947,13.9389,13.9389,27500.0
2011-09-07 14:55:00,17.18,17.2,17.18,17.19,39000.0,13.9389,13.9551,13.9389,13.947,39000.0
2011-09-07 15:00:00,17.19,17.2,17.19,17.19,72000.0,13.947,13.9551,13.947,13.947,72000.0
2011-09-07 15:05:00,17.19,17.19,17.17,17.18,64500.0,13.947,13.947,13.9307,13.9389,64500.0
2011-09-07 15:10:00,17.18,17.18,17.15,17.17,91000.0,13.9389,13.9389,13.9145,13.9307,91000.0
2011-09-07 15:15:00,17.17,17.17,17.15,17.16,87000.0,13.9307,13.9307,13.9145,13.9226,87000.0
2011-09-07 15:20:00,17.16,17.16,17.15,17.15,51000.0,13.9226,13.9226,13.9145,13.9145,51000.0
2011-09-07 15:25:00,17.15,17.15,17.14,17.15,59000.0,13.9145,13.9145,13.9064,13.9145,59000.0
2011-09-07 15:30:00,17.15,17.16,17.13,17.13,72000.0,13.9145,13.9226,13.8983,13.8983,72000.0
2011-09-07 15:35:00,17.13,17.13,17.1,17.11,208500.0,13.8983,13.8983,13.8739,13.8821,208500.0
2011-09-07 15:40:00,17.11,17.15,17.11,17.14,123000.0,13.8821,13.9145,13.8821,13.9064,123000.0
2011-09-07 15:45:00,17.13,17.16,17.13,17.15,149500.0,13.8983,13.9226,13.8983,13.9145,149500.0
2011-09-07 15:50:00,17.15,17.15,17.12,17.15,148500.0,13.9145,13.9145,13.8902,13.9145,148500.0
2011-09-07 15:55:00,17.15,17.19,17.15,17.17,228000.0,13.9145,13.947,13.9145,13.9307,228000.0
2011-09-08 09:30:00,17.04,17.1,17.02,17.09,184500.0,13.8253,13.8739,13.809,13.8658,184500.0
2011-09-08 09:35:00,17.12,17.18,17.1,17.17,82000.0,13.8902,13.9389,13.8739,13.9307,82000.0
2011-09-08 09:40:00,17.17,17.2,17.16,17.16,73000.0,13.9307,13.9551,13.9226,13.9226,73000.0
2011-09-08 09:45:00,17.17,17.17,17.13,17.14,54500.0,13.9307,13.9307,13.8983,13.9064,54500.0
2011-09-08 09:50:00,17.14,17.14,17.06,17.07,148000.0,13.9064,13.9064,13.8415,13.8496,148000.0
2011-09-08 09:55:00,17.08,17.08,17.01,17.04,111000.0,13.8577,13.8577,13.8009,13.8253,111000.0
2011-09-08 10:00:00,17.04,17.04,16.98,17.03,96000.0,13.8253,13.8253,13.7766,13.8172,96000.0
2011-09-08 10:05:00,17.03,17.09,17.01,17.09,68500.0,13.8172,13.8658,13.8009,13.8658,68500.0
2011-09-08 10:10:00,17.09,17.12,17.08,17.11,26500.0,13.8658,13.8902,13.8577,13.8821,26500.0
2011-09-08 10:15:00,17.11,17.16,17.09,17.16,39000.0,13.8821,13.9226,13.8658,13.9226,39000.0
2011-09-08 10:20:00,17.17,17.18,17.13,17.13,19000.0,13.9307,13.9389,13.8983,13.8983,19000.0
2011-09-08 10:25:00,17.13,17.17,17.13,17.14,22000.0,13.8983,13.9307,13.8983,13.9064,22000.0
2011-09-08 10:30:00,17.13,17.2,17.13,17.19,55500.0,13.8983,13.9551,13.8983,13.947,55500.0
2011-09-08 10:35:00,17.19,17.19,17.16,17.17,28500.0,13.947,13.947,13.9226,13.9307,28500.0
2011-09-08 10:40:00,17.17,17.21,17.17,17.2,17500.0,13.9307,13.9632,13.9307,13.9551,17500.0
2011-09-08 10:45:00,17.21,17.21,17.16,17.17,73500.0,13.9632,13.9632,13.9226,13.9307,73500.0
2011-09-08 10:50:00,17.17,17.19,17.16,17.18,38500.0,13.9307,13.947,13.9226,13.9389,38500.0
2011-09-08 10:55:00,17.19,17.23,17.19,17.23,101000.0,13.947,13.9794,13.947,13.9794,101000.0
2011-09-08 11:00:00,17.23,17.25,17.23,17.24,58000.0,13.9794,13.9957,13.9794,13.9875,58000.0
2011-09-08 11:05:00,17.24,17.26,17.24,17.25,49500.0,13.9875,14.0038,13.9875,13.9957,49500.0
2011-09-08 11:10:00,17.25,17.25,17.22,17.22,41500.0,13.9957,13.9957,13.9713,13.9713,41500.0
2011-09-08 11:15:00,17.22,17.22,17.2,17.2,39000.0,13.9713,13.9713,13.9551,13.9551,39000.0
2011-09-08 11:20:00,17.2,17.22,17.19,17.2,34000.0,13.9551,13.9713,13.947,13.9551,34000.0
2011-09-08 11:25:00,17.19,17.2,17.19,17.19,108500.0,13.947,13.9551,13.947,13.947,108500.0
2011-09-08 11:30:00,17.19,17.2,17.17,17.18,190500.0,13.947,13.9551,13.9307,13.9389,190500.0
2011-09-08 11:35:00,17.18,17.22,17.18,17.22,129000.0,13.9389,13.9713,13.9389,13.9713,129000.0
2011-09-08 11:40:00,17.22,17.22,17.21,17.21,60500.0,13.9713,13.9713,13.9632,13.9632,60500.0
2011-09-08 11:45:00,17.2,17.21,17.15,17.15,146500.0,13.9551,13.9632,13.9145,13.9145,146500.0
2011-09-08 11:50:00,17.15,17.18,17.12,17.12,200500.0,13.9145,13.9389,13.8902,13.8902,200500.0
2011-09-08 11:55:00,17.12,17.12,17.07,17.09,142000.0,13.8902,13.8902,13.8496,13.8658,142000.0
2011-09-08 12:00:00,17.09,17.09,17.06,17.07,45500.0,13.8658,13.8658,13.8415,13.8496,45500.0
2011-09-08 12:05:00,17.07,17.09,17.07,17.09,22500.0,13.8496,13.8658,13.8496,13.8658,22500.0
2011-09-08 12:10:00,17.08,17.12,17.08,17.11,31000.0,13.8577,13.8902,13.8577,13.8821,31000.0
2011-09-08 12:15:00,17.11,17.13,17.1,17.12,11000.0,13.8821,13.8983,13.8739,13.8902,11000.0
2011-09-08 12:20:00,17.13,17.14,17.13,17.13,25500.0,13.8983,13.9064,13.8983,13.8983,25500.0
2011-09-08 12:25:00,17.13,17.13,17.1,17.1,81500.0,13.8983,13.8983,13.8739,13.8739,81500.0
2011-09-08 12:30:00,17.1,17.1,17.07,17.08,18000.0,13.8739,13.8739,13.8496,13.8577,18000.0
2011-09-08 12:35:00,17.1,17.11,17.09,17.09,10500.0,13.8739,13.8821,13.8658,13.8658,10500.0
2011-09-08 12:40:00,17.08,17.12,17.08,17.1,25000.0,13.8577,13.8902,13.8577,13.8739,25000.0
2011-09-08 12:45:00,17.1,17.1,17.07,17.09,25000.0,13.8739,13.8739,13.8496,13.8658,25000.0
2011-09-08 12:50:00,17.09,17.14,17.09,17.14,21500.0,13.8658,13.9064,13.8658,13.9064,21500.0
2011-09-08 12:55:00,17.13,17.16,17.12,17.15,10500.0,13.8983,13.9226,13.8902,13.9145,10500.0
2011-09-08 13:00:00,17.14,17.14,17.13,17.14,16000.0,13.9064,13.9064,13.8983,13.9064,16000.0
2011-09-08 13:05:00,17.14,17.16,17.13,17.15,18500.0,13.9064,13.9226,13.8983,13.9145,18500.0
2011-09-08 13:10:00,17.15,17.15,17.11,17.11,26000.0,13.9145,13.9145,13.8821,13.8821,26000.0
2011-09-08 13:15:00,17.12,17.14,17.12,17.14,17500.0,13.8902,13.9064,13.8902,13.9064,17500.0
2011-09-08 13:20:00,17.13,17.14,17.12,17.13,18000.0,13.8983,13.9064,13.8902,13.8983,18000.0
2011-09-08 13:25:00,17.14,17.15,17.12,17.13,100500.0,13.9064,13.9145,13.8902,13.8983,100500.0
2011-09-08 13:30:00,17.13,17.17,17.05,17.07,136500.0,13.8983,13.9307,13.8334,13.8496,136500.0
2011-09-08 13:35:00,17.07,17.12,17.06,17.09,51500.0,13.8496,13.8902,13.8415,13.8658,51500.0
2011-09-08 13:40:00,17.09,17.09,16.98,16.99,135500.0,13.8658,13.8658,13.7766,13.7847,135500.0
2011-09-08 13:45:00,16.99,17.02,16.98,17.01,51500.0,13.7847,13.809,13.7766,13.8009,51500.0
2011-09-08 13:50:00,17.01,17.04,16.97,17.02,92500.0,13.8009,13.8253,13.7685,13.809,92500.0
2011-09-08 13:55:00,17.02,17.05,17.02,17.04,52000.0,13.809,13.8334,13.809,13.8253,52000.0
2011-09-08 14:00:00,17.02,17.05,17.0,17.04,43500.0,13.809,13.8334,13.7928,13.8253,43500.0
2011-09-08 14:05:00,17.04,17.06,17.02,17.05,47000.0,13.8253,13.8415,13.809,13.8334,47000.0
2011-09-08 14:10:00,17.05,17.06,17.04,17.06,15500.0,13.8334,13.8415,13.8253,13.8415,15500.0
2011-09-08 14:15:00,17.06,17.07,17.03,17.04,36500.0,13.8415,13.8496,13.8172,13.8253,36500.0
2011-09-08 14:20:00,17.03,17.03,16.98,16.98,30000.0,13.8172,13.8172,13.7766,13.7766,30000.0
2011-09-08 14:25:00,16.99,17.0,16.94,16.97,85000.0,13.7847,13.7928,13.7441,13.7685,85000.0
2011-09-08 14:30:00,16.96,17.01,16.95,17.0,74000.0,13.7604,13.8009,13.7522,13.7928,74000.0
2011-09-08 14:35:00,17.0,17.02,16.99,16.99,31500.0,13.7928,13.809,13.7847,13.7847,31500.0
2011-09-08 14:40:00,16.99,17.03,16.99,17.0,37000.0,13.7847,13.8172,13.7847,13.7928,37000.0
2011-09-08 14:45:00,17.0,17.0,16.97,16.98,58000.0,13.7928,13.7928,13.7685,13.7766,58000.0
2011-09-08 14:50:00,16.97,17.0,16.95,16.95,40500.0,13.7685,13.7928,13.7522,13.7522,40500.0
2011-09-08 14:55:00,16.96,16.99,16.96,16.98,34000.0,13.7604,13.7847,13.7604,13.7766,34000.0
2011-09-08 15:00:00,16.99,16.99,16.93,16.94,46500.0,13.7847,13.7847,13.736,13.7441,46500.0
2011-09-08 15:05:00,16.95,16.95,16.9,16.93,39000.0,13.7522,13.7522,13.7117,13.736,39000.0
2011-09-08 15:10:00,16.93,16.93,16.89,16.9,27500.0,13.736,13.736,13.7036,13.7117,27500.0
2011-09-08 15:15:00,16.89,16.92,16.89,16.92,29000.0,13.7036,13.7279,13.7036,13.7279,29000.0
2011-09-08 15:20:00,16.93,16.96,16.93,16.95,33000.0,13.736,13.7604,13.736,13.7522,33000.0
2011-09-08 15:25:00,16.95,16.99,16.93,16.99,32000.0,13.7522,13.7847,13.736,13.7847,32000.0
2011-09-08 15:30:00,16.99,17.01,16.97,17.0,39500.0,13.7847,13.8009,13.7685,13.7928,39500.0
2011-09-08 15:35:00,17.01,17.01,16.98,17.0,95000.0,13.8009,13.8009,13.7766,13.7928,95000.0
2011-09-08 15:40:00,17.01,17.05,17.0,17.03,37000.0,13.8009,13.8334,13.7928,13.8172,37000.0
2011-09-08 15:45:00,17.04,17.04,17.01,17.01,31500.0,13.8253,13.8253,13.8009,13.8009,31500.0
2011-09-08 15:50:00,17.01,17.01,16.96,16.97,48000.0,13.8009,13.8009,13.7604,13.7685,48000.0
2011-09-08 15:55:00,16.97,16.98,16.95,16.95,163000.0,13.7685,13.7766,13.7522,13.7522,163000.0
2011-09-09 09:30:00,16.78,16.82,16.69,16.71,196500.0,13.6143,13.6468,13.5413,13.5575,196500.0
2011-09-09 09:35:00,16.71,16.71,16.65,16.7,137500.0,13.5575,13.5575,13.5088,13.5494,137500.0
2011-09-09 09:40:00,16.68,16.68,16.58,16.66,279500.0,13.5332,13.5332,13.4521,13.517,279500.0
2011-09-09 09:45:00,16.64,16.74,16.63,16.74,116000.0,13.5007,13.5819,13.4926,13.5819,116000.0
2011-09-09 09:50:00,16.74,16.75,16.69,16.75,86500.0,13.5819,13.59,13.5413,13.59,86500.0
2011-09-09 09:55:00,16.75,16.77,16.72,16.72,70500.0,13.59,13.6062,13.5656,13.5656,70500.0
2011-09-09 10:00:00,16.73,16.8,16.73,16.79,136500.0,13.5738,13.6305,13.5738,13.6224,136500.0
2011-09-09 10:05:00,16.79,16.81,16.76,16.77,72000.0,13.6224,13.6387,13.5981,13.6062,72000.0
2011-09-09 10:10:00,16.78,16.78,16.72,16.72,93000.0,13.6143,13.6143,13.5656,13.5656,93000.0
2011-09-09 10:15:00,16.72,16.76,16.69,16.75,71000.0,13.5656,13.5981,13.5413,13.59,71000.0
2011-09-09 10:20:00,16.75,16.79,16.73,16.79,20500.0,13.59,13.6224,13.5738,13.6224,20500.0
2011-09-09 10:25:00,16.79,16.87,16.78,16.87,163000.0,13.6224,13.6873,13.6143,13.6873,163000.0
2011-09-09 10:30:00,16.88,16.88,16.81,16.81,48000.0,13.6955,13.6955,13.6387,13.6387,48000.0
2011-09-09 10:35:00,16.79,16.81,16.77,16.81,37500.0,13.6224,13.6387,13.6062,13.6387,37500.0
2011-09-09 10:40:00,16.82,16.85,16.8,16.85,53500.0,13.6468,13.6711,13.6305,13.6711,53500.0
2011-09-09 10:45:00,16.83,16.86,16.82,16.86,31000.0,13.6549,13.6792,13.6468,13.6792,31000.0
2011-09-09 10:50:00,16.86,16.89,16.85,16.85,52000.0,13.6792,13.7036,13.6711,13.6711,52000.0
2011-09-09 10:55:00,16.86,16.87,16.82,16.82,30000.0,13.6792,13.6873,13.6468,13.6468,30000.0
2011-09-09 11:00:00,16.82,16.86,16.82,16.83,111500.0,13.6468,13.6792,13.6468,13.6549,111500.0
2011-09-09 11:05:00,16.84,16.86,16.82,16.86,48000.0,13.663,13.6792,13.6468,13.6792,48000.0
2011-09-09 11:10:00,16.86,16.9,16.76,16.77,159000.0,13.6792,13.7117,13.5981,13.6062,159000.0
2011-09-09 11:15:00,16.76,16.79,16.74,16.76,113000.0,13.5981,13.6224,13.5819,13.5981,113000.0
2011-09-09 11:20:00,16.75,16.75,16.65,16.67,143000.0,13.59,13.59,13.5088,13.5251,143000.0
2011-09-09 11:25:00,16.67,16.69,16.65,16.66,25000.0,13.5251,13.5413,13.5088,13.517,25000.0
2011-09-09 11:30:00,16.65,16.7,16.64,16.69,35000.0,13.5088,13.5494,13.5007,13.5413,35000.0
2011-09-09 11:35:00,16.7,16.71,16.68,16.69,34000.0,13.5494,13.5575,13.5332,13.5413,34000.0
2011-09-09 11:40:00,16.69,16.69,16.58,16.6,84000.0,13.5413,13.5413,13.4521,13.4683,84000.0
2011-09-09 11:45:00,16.61,16.61,16.55,16.56,77000.0,13.4764,13.4764,13.4277,13.4358,77000.0
2011-09-09 11:50:00,16.56,16.57,16.52,16.56,54500.0,13.4358,13.4439,13.4034,13.4358,54500.0
2011-09-09 11:55:00,16.56,16.57,16.55,16.55,29500.0,13.4358,13.4439,13.4277,13.4277,29500.0
2011-09-09 12:00:00,16.56,16.58,16.52,16.55,62500.0,13.4358,13.4521,13.4034,13.4277,62500.0
2011-09-09 12:05:00,16.55,16.56,16.51,16.51,85000.0,13.4277,13.4358,13.3953,13.3953,85000.0
2011-09-09 12:10:00,16.52,16.52,16.46,16.47,154500.0,13.4034,13.4034,13.3547,13.3628,154500.0
2011-09-09 12:15:00,16.47,16.51,16.47,16.5,130000.0,13.3628,13.3953,13.3628,13.3871,130000.0
2011-09-09 12:20:00,16.5,16.55,16.5,16.54,39000.0,13.3871,13.4277,13.3871,13.4196,39000.0
2011-09-09 12:25:00,16.54,16.54,16.51,16.51,102000.0,13.4196,13.4196,13.3953,13.3953,102000.0
2011-09-09 12:30:00,16.52,16.53,16.45,16.45,98500.0,13.4034,13.4115,13.3466,13.3466,98500.0
2011-09-09 12:35:00,16.46,16.46,16.44,16.46,22000.0,13.3547,13.3547,13.3385,13.3547,22000.0
2011-09-09 12:40:00,16.46,16.46,16.44,16.44,74000.0,13.3547,13.3547,13.3385,13.3385,74000.0
2011-09-09 12:45:00,16.45,16.48,16.45,16.47,41000.0,13.3466,13.3709,13.3466,13.3628,41000.0
2011-09-09 12:50:00,16.47,16.49,16.46,16.49,17000.0,13.3628,13.379,13.3547,13.379,17000.0
2011-09-09 12:55:00,16.48,16.57,16.48,16.57,85000.0,13.3709,13.4439,13.3709,13.4439,85000.0
2011-09-09 13:00:00,16.55,16.55,16.5,16.5,25500.0,13.4277,13.4277,13.3871,13.3871,25500.0
2011-09-09 13:05:00,16.5,16.55,16.5,16.55,28500.0,13.3871,13.4277,13.3871,13.4277,28500.0
2011-09-09 13:10:00,16.55,16.6,16.54,16.59,33000.0,13.4277,13.4683,13.4196,13.4602,33000.0
2011-09-09 13:15:00,16.6,16.62,16.57,16.57,26500.0,13.4683,13.4845,13.4439,13.4439,26500.0
2011-09-09 13:20:00,16.56,16.56,16.51,16.52,42000.0,13.4358,13.4358,13.3953,13.4034,42000.0
2011-09-09 13:25:00,16.52,16.55,16.52,16.55,17000.0,13.4034,13.4277,13.4034,13.4277,17000.0
2011-09-09 13:30:00,16.54,16.54,16.5,16.51,32000.0,13.4196,13.4196,13.3871,13.3953,32000.0
2011-09-09 13:35:00,16.51,16.53,16.5,16.53,47000.0,13.3953,13.4115,13.3871,13.4115,47000.0
2011-09-09 13:40:00,16.53,16.54,16.52,16.52,35500.0,13.4115,13.4196,13.4034,13.4034,35500.0
2011-09-09 13:45:00,16.52,16.52,16.47,16.47,26000.0,13.4034,13.4034,13.3628,13.3628,26000.0
2011-09-09 13:50:00,16.46,16.48,16.46,16.47,38000.0,13.3547,13.3709,13.3547,13.3628,38000.0
2011-09-09 13:55:00,16.48,16.48,16.47,16.48,31500.0,13.3709,13.3709,13.3628,13.3709,31500.0
2011-09-09 14:00:00,16.47,16.49,16.47,16.48,48500.0,13.3628,13.379,13.3628,13.3709,48500.0
2011-09-09 14:05:00,16.47,16.51,16.46,16.5,28000.0,13.3628,13.3953,13.3547,13.3871,28000.0
2011-09-09 14:10:00,16.5,16.5,16.43,16.44,45500.0,13.3871,13.3871,13.3304,13.3385,45500.0
2011-09-09 14:15:00,16.45,16.45,16.43,16.43,50500.0,13.3466,13.3466,13.3304,13.3304,50500.0
2011-09-09 14:20:00,16.44,16.46,16.44,16.44,5500.0,13.3385,13.3547,13.3385,13.3385,5500.0
2011-09-09 14:25:00,16.44,16.45,16.41,16.41,23000.0,13.3385,13.3466,13.3141,13.3141,23000.0
2011-09-09 14:30:00,16.41,16.41,16.38,16.39,54000.0,13.3141,13.3141,13.2898,13.2979,54000.0
2011-09-09 14:35:00,16.39,16.4,16.37,16.4,37000.0,13.2979,13.306,13.2817,13.306,37000.0
2011-09-09 14:40:00,16.39,16.47,16.39,16.45,55500.0,13.2979,13.3628,13.2979,13.3466,55500.0
2011-09-09 14:45:00,16.45,16.46,16.4,16.4,64000.0,13.3466,13.3547,13.306,13.306,64000.0
2011-09-09 14:50:00,16.4,16.4,16.38,16.39,51000.0,13.306,13.306,13.2898,13.2979,51000.0
2011-09-09 14:55:00,16.39,16.4,16.37,16.38,110500.0,13.2979,13.306,13.2817,13.2898,110500.0
2011-09-09 15:00:00,16.37,16.4,16.36,16.4,65500.0,13.2817,13.306,13.2736,13.306,65500.0
2011-09-09 15:05:00,16.4,16.42,16.4,16.42,40500.0,13.306,13.3222,13.306,13.3222,40500.0
2011-09-09 15:10:00,16.43,16.43,16.39,16.43,57500.0,13.3304,13.3304,13.2979,13.3304,57500.0
2011-09-09 15:15:00,16.42,16.43,16.4,16.43,90000.0,13.3222,13.3304,13.306,13.3304,90000.0
2011-09-09 15:20:00,16.43,16.43,16.39,16.39,53000.0,13.3304,13.3304,13.2979,13.2979,53000.0
2011-09-09 15:25:00,16.39,16.41,16.37,16.38,87000.0,13.2979,13.3141,13.2817,13.2898,87000.0
2011-09-09 15:30:00,16.38,16.43,16.38,16.43,89500.0,13.2898,13.3304,13.2898,13.3304,89500.0
2011-09-09 15:35:00,16.43,16.49,16.42,16.49,77000.0,13.3304,13.379,13.3222,13.379,77000.0
2011-09-09 15:40:00,16.49,16.5,16.46,16.48,90000.0,13.379,13.3871,13.3547,13.3709,90000.0
2011-09-09 15:45:00,16.48,16.53,16.47,16.51,70000.0,13.3709,13.4115,13.3628,13.3953,70000.0
2011-09-09 15:50:00,16.52,16.53,16.5,16.53,109000.0,13.4034,13.4115,13.3871,13.4115,109000.0
2011-09-09 15:55:00,16.53,16.53,16.48,16.49,61000.0,13.4115,13.4115,13.3709,13.379,61000.0
2011-09-12 09:30:00,16.24,16.34,16.24,16.33,253500.0,13.1762,13.2573,13.1762,13.2492,253500.0
2011-09-12 09:35:00,16.33,16.37,16.29,16.33,135500.0,13.2492,13.2817,13.2168,13.2492,135500.0
2011-09-12 09:40:00,16.34,16.36,16.3,16.33,43000.0,13.2573,13.2736,13.2249,13.2492,43000.0
2011-09-12 09:45:00,16.33,16.4,16.33,16.39,99000.0,13.2492,13.306,13.2492,13.2979,99000.0
2011-09-12 09:50:00,16.38,16.47,16.36,16.44,90000.0,13.2898,13.3628,13.2736,13.3385,90000.0
2011-09-12 09:55:00,16.44,16.53,16.44,16.49,119000.0,13.3385,13.4115,13.3385,13.379,119000.0
2011-09-12 10:00:00,16.49,16.51,16.45,16.46,151500.0,13.379,13.3953,13.3466,13.3547,151500.0
2011-09-12 10:05:00,16.46,16.55,16.46,16.53,139500.0,13.3547,13.4277,13.3547,13.4115,139500.0
2011-09-12 10:10:00,16.52,16.53,16.46,16.46,248500.0,13.4034,13.4115,13.3547,13.3547,248500.0
2011-09-12 10:15:00,16.46,16.47,16.39,16.4,100500.0,13.3547,13.3628,13.2979,13.306,100500.0
2011-09-12 10:20:00,16.41,16.43,16.36,16.37,55000.0,13.3141,13.3304,13.2736,13.2817,55000.0
2011-09-12 10:25:00,16.37,16.39,16.35,16.35,43500.0,13.2817,13.2979,13.2654,13.2654,43500.0
2011-09-12 10:30:00,16.35,16.37,16.34,16.34,62500.0,13.2654,13.2817,13.2573,13.2573,62500.0
2011-09-12 10:35:00,16.34,16.39,16.32,16.39,59000.0,13.2573,13.2979,13.2411,13.2979,59000.0
2011-09-12 10:40:00,16.39,16.39,16.3,16.32,52000.0,13.2979,13.2979,13.2249,13.2411,52000.0
2011-09-12 10:45:00,16.32,16.34,16.28,16.29,53000.0,13.2411,13.2573,13.2086,13.2168,53000.0
2011-09-12 10:50:00,16.29,16.33,16.28,16.32,62500.0,13.2168,13.2492,13.2086,13.2411,62500.0
2011-09-12 10:55:00,16.31,16.31,16.25,16.25,53000.0,13.233,13.233,13.1843,13.1843,53000.0
2011-09-12 11:00:00,16.25,16.25,16.24,16.25,24500.0,13.1843,13.1843,13.1762,13.1843,24500.0
2011-09-12 11:05:00,16.26,16.31,16.26,16.31,20500.0,13.1924,13.233,13.1924,13.233,20500.0
2011-09-12 11:10:00,16.31,16.32,16.29,16.31,28000.0,13.233,13.2411,13.2168,13.233,28000.0
2011-09-12 11:15:00,16.33,16.36,16.33,16.35,29000.0,13.2492,13.2736,13.2492,13.2654,29000.0
2011-09-12 11:20:00,16.35,16.39,16.34,16.38,49000.0,13.2654,13.2979,13.2573,13.2898,49000.0
2011-09-12 11:25:00,16.38,16.41,16.38,16.41,39000.0,13.2898,13.3141,13.2898,13.3141,39000.0
2011-09-12 11:30:00,16.4,16.44,16.4,16.43,72500.0,13.306,13.3385,13.306,13.3304,72500.0
2011-09-12 11:35:00,16.43,16.45,16.43,16.44,53500.0,13.3304,13.3466,13.3304,13.3385,53500.0
2011-09-12 11:40:00,16.44,16.46,16.43,16.44,54000.0,13.3385,13.3547,13.3304,13.3385,54000.0
2011-09-12 11:45:00,16.45,16.46,16.42,16.43,21500.0,13.3466,13.3547,13.3222,13.3304,21500.0
2011-09-12 11:50:00,16.42,16.43,16.4,16.4,93000.0,13.3222,13.3304,13.306,13.306,93000.0
2011-09-12 11:55:00,16.4,16.4,16.35,16.35,23000.0,13.306,13.306,13.2654,13.2654,23000.0
2011-09-12 12:00:00,16.37,16.39,16.36,16.36,46500.0,13.2817,13.2979,13.2736,13.2736,46500.0
2011-09-12 12:05:00,16.35,16.36,16.33,16.34,23000.0,13.2654,13.2736,13.2492,13.2573,23000.0
2011-09-12 12:10:00,16.34,16.36,16.31,16.33,42000.0,13.2573,13.2736,13.233,13.2492,42000.0
2011-09-12 12:15:00,16.33,16.34,16.31,16.31,66000.0,13.2492,13.2573,13.233,13.233,66000.0
2011-09-12 12:20:00,16.31,16.33,16.31,16.33,16000.0,13.233,13.2492,13.233,13.2492,16000.0
2011-09-12 12:25:00,16.33,16.38,16.33,16.38,42000.0,13.2492,13.2898,13.2492,13.2898,42000.0
2011-09-12 12:30:00,16.38,16.38,16.31,16.33,40500.0,13.2898,13.2898,13.233,13.2492,40500.0
2011-09-12 12:35:00,16.32,16.32,16.3,16.3,21500.0,13.2411,13.2411,13.2249,13.2249,21500.0
2011-09-12 12:40:00,16.3,16.3,16.29,16.3,39000.0,13.2249,13.2249,13.2168,13.2249,39000.0
2011-09-12 12:45:00,16.29,16.3,16.29,16.29,43000.0,13.2168,13.2249,13.2168,13.2168,43000.0
2011-09-12 12:50:00,16.29,16.33,16.29,16.32,31000.0,13.2168,13.2492,13.2168,13.2411,31000.0
2011-09-12 12:55:00,16.31,16.33,16.3,16.33,21000.0,13.233,13.2492,13.2249,13.2492,21000.0
2011-09-12 13:00:00,16.34,16.38,16.32,16.37,35500.0,13.2573,13.2898,13.2411,13.2817,35500.0
2011-09-12 13:05:00,16.37,16.38,16.31,16.32,42500.0,13.2817,13.2898,13.233,13.2411,42500.0
2011-09-12 13:10:00,16.33,16.36,16.32,16.34,36000.0,13.2492,13.2736,13.2411,13.2573,36000.0
2011-09-12 13:15:00,16.34,16.35,16.31,16.32,33000.0,13.2573,13.2654,13.233,13.2411,33000.0
2011-09-12 13:20:00,16.32,16.32,16.31,16.31,12500.0,13.2411,13.2411,13.233,13.233,12500.0
2011-09-12 13:25:00,16.3,16.31,16.29,16.29,22000.0,13.2249,13.233,13.2168,13.2168,22000.0
2011-09-12 13:30:00,16.29,16.3,16.25,16.25,58000.0,13.2168,13.2249,13.1843,13.1843,58000.0
2011-09-12 13:35:00,16.25,16.25,16.2,16.21,160000.0,13.1843,13.1843,13.1437,13.1519,160000.0
2011-09-12 13:40:00,16.21,16.23,16.21,16.23,36000.0,13.1519,13.1681,13.1519,13.1681,36000.0
2011-09-12 13:45:00,16.23,16.24,16.22,16.23,101500.0,13.1681,13.1762,13.16,13.1681,101500.0
2011-09-12 13:50:00,16.24,16.29,16.24,16.28,29500.0,13.1762,13.2168,13.1762,13.2086,29500.0
2011-09-12 13:55:00,16.28,16.28,16.26,16.28,25500.0,13.2086,13.2086,13.1924,13.2086,25500.0
2011-09-12 14:00:00,16.27,16.28,16.22,16.23,75500.0,13.2005,13.2086,13.16,13.1681,75500.0
2011-09-12 14:05:00,16.22,16.23,16.19,16.22,40500.0,13.16,13.1681,13.1356,13.16,40500.0
2011-09-12 14:10:00,16.21,16.21,16.18,16.2,38500.0,13.1519,13.1519,13.1275,13.1437,38500.0
2011-09-12 14:15:00,16.21,16.23,16.2,16.21,25500.0,13.1519,13.1681,13.1437,13.1519,25500.0
2011-09-12 14:20:00,16.2,16.25,16.2,16.24,66500.0,13.1437,13.1843,13.1437,13.1762,66500.0
2011-09-12 14:25:00,16.24,16.26,16.23,16.24,52000.0,13.1762,13.1924,13.1681,13.1762,52000.0
2011-09-12 14:30:00,16.26,16.29,16.24,16.28,30500.0,13.1924,13.2168,13.1762,13.2086,30500.0
2011-09-12 14:35:00,16.3,16.38,16.3,16.33,256000.0,13.2249,13.2898,13.2249,13.2492,256000.0
2011-09-12 14:40:00,16.33,16.42,16.33,16.4,73500.0,13.2492,13.3222,13.2492,13.306,73500.0
2011-09-12 14:45:00,16.38,16.39,16.32,16.34,72500.0,13.2898,13.2979,13.2411,13.2573,72500.0
2011-09-12 14:50:00,16.35,16.35,16.3,16.3,44000.0,13.2654,13.2654,13.2249,13.2249,44000.0
2011-09-12 14:55:00,16.3,16.3,16.27,16.29,61500.0,13.2249,13.2249,13.2005,13.2168,61500.0
2011-09-12 15:00:00,16.29,16.31,16.26,16.27,182000.0,13.2168,13.233,13.1924,13.2005,182000.0
2011-09-12 15:05:00,16.27,16.29,16.26,16.26,97500.0,13.2005,13.2168,13.1924,13.1924,97500.0
2011-09-12 15:10:00,16.27,16.31,16.27,16.29,41000.0,13.2005,13.233,13.2005,13.2168,41000.0
2011-09-12 15:15:00,16.28,16.3,16.24,16.27,74500.0,13.2086,13.2249,13.1762,13.2005,74500.0
2011-09-12 15:20:00,16.28,16.37,16.25,16.37,67000.0,13.2086,13.2817,13.1843,13.2817,67000.0
2011-09-12 15:25:00,16.36,16.36,16.33,16.36,89000.0,13.2736,13.2736,13.2492,13.2736,89000.0
2011-09-12 15:30:00,16.36,16.41,16.36,16.39,210000.0,13.2736,13.3141,13.2736,13.2979,210000.0
2011-09-12 15:35:00,16.39,16.4,16.36,16.4,158500.0,13.2979,13.306,13.2736,13.306,158500.0
2011-09-12 15:40:00,16.4,16.45,16.38,16.44,249000.0,13.306,13.3466,13.2898,13.3385,249000.0
2011-09-12 15:45:00,16.45,16.49,16.45,16.47,171500.0,13.3466,13.379,13.3466,13.3628,171500.0
2011-09-12 15:50:00,16.47,16.57,16.47,16.55,235500.0,13.3628,13.4439,13.3628,13.4277,235500.0
2011-09-12 15:55:00,16.55,16.58,16.54,16.58,327000.0,13.4277,13.4521,13.4196,13.4521,327000.0
2011-09-13 09:30:00,16.67,16.7,16.62,16.67,127000.0,13.5251,13.5494,13.4845,13.5251,127000.0
2011-09-13 09:35:00,16.64,16.66,16.57,16.57,50500.0,13.5007,13.517,13.4439,13.4439,50500.0
2011-09-13 09:40:00,16.58,16.6,16.54,16.57,67000.0,13.4521,13.4683,13.4196,13.4439,67000.0
2011-09-13 09:45:00,16.57,16.68,16.53,16.66,71500.0,13.4439,13.5332,13.4115,13.517,71500.0
2011-09-13 09:50:00,16.67,16.72,16.67,16.7,111500.0,13.5251,13.5656,13.5251,13.5494,111500.0
2011-09-13 09:55:00,16.71,16.76,16.69,16.76,65000.0,13.5575,13.5981,13.5413,13.5981,65000.0
2011-09-13 10:00:00,16.75,16.77,16.73,16.77,94000.0,13.59,13.6062,13.5738,13.6062,94000.0
2011-09-13 10:05:00,16.78,16.83,16.77,16.82,96500.0,13.6143,13.6549,13.6062,13.6468,96500.0
2011-09-13 10:10:00,16.82,16.82,16.78,16.78,64500.0,13.6468,13.6468,13.6143,13.6143,64500.0
2011-09-13 10:15:00,16.78,16.79,16.76,16.76,112000.0,13.6143,13.6224,13.5981,13.5981,112000.0
2011-09-13 10:20:00,16.77,16.78,16.74,16.77,57000.0,13.6062,13.6143,13.5819,13.6062,57000.0
2011-09-13 10:25:00,16.77,16.82,16.77,16.79,59500.0,13.6062,13.6468,13.6062,13.6224,59500.0
2011-09-13 10:30:00,16.79,16.83,16.73,16.73,126500.0,13.6224,13.6549,13.5738,13.5738,126500.0
2011-09-13 10:35:00,16.73,16.75,16.7,16.74,124000.0,13.5738,13.59,13.5494,13.5819,124000.0
2011-09-13 10:40:00,16.73,16.75,16.71,16.73,44000.0,13.5738,13.59,13.5575,13.5738,44000.0
2011-09-13 10:45:00,16.73,16.77,16.73,16.75,31500.0,13.5738,13.6062,13.5738,13.59,31500.0
2011-09-13 10:50:00,16.75,16.78,16.68,16.69,53500.0,13.59,13.6143,13.5332,13.5413,53500.0
2011-09-13 10:55:00,16.69,16.71,16.67,16.7,35500.0,13.5413,13.5575,13.5251,13.5494,35500.0
2011-09-13 11:00:00,16.7,16.73,16.66,16.66,53500.0,13.5494,13.5738,13.517,13.517,53500.0
2011-09-13 11:05:00,16.65,16.66,16.64,16.64,40000.0,13.5088,13.517,13.5007,13.5007,40000.0
2011-09-13 11:10:00,16.65,16.68,16.65,16.66,49000.0,13.5088,13.5332,13.5088,13.517,49000.0
2011-09-13 11:15:00,16.67,16.68,16.62,16.62,51500.0,13.5251,13.5332,13.4845,13.4845,51500.0
2011-09-13 11:20:00,16.61,16.63,16.6,16.62,50000.0,13.4764,13.4926,13.4683,13.4845,50000.0
2011-09-13 11:25:00,16.6,16.61,16.58,16.61,11500.0,13.4683,13.4764,13.4521,13.4764,11500.0
2011-09-13 11:30:00,16.61,16.61,16.59,16.61,32000.0,13.4764,13.4764,13.4602,13.4764,32000.0
2011-09-13 11:35:00,16.62,16.66,16.61,16.66,99500.0,13.4845,13.517,13.4764,13.517,99500.0
2011-09-13 11:40:00,16.65,16.69,16.65,16.69,35000.0,13.5088,13.5413,13.5088,13.5413,35000.0
2011-09-13 11:45:00,16.7,16.71,16.66,16.66,70000.0,13.5494,13.5575,13.517,13.517,70000.0
2011-09-13 11:50:00,16.65,16.68,16.65,16.67,39000.0,13.5088,13.5332,13.5088,13.5251,39000.0
2011-09-13 11:55:00,16.67,16.7,16.66,16.66,31000.0,13.5251,13.5494,13.517,13.517,31000.0
2011-09-13 12:00:00,16.64,16.64,16.59,16.61,58000.0,13.5007,13.5007,13.4602,13.4764,58000.0
2011-09-13 12:05:00,16.61,16.68,16.61,16.68,70000.0,13.4764,13.5332,13.4764,13.5332,70000.0
2011-09-13 12:10:00,16.68,16.71,16.67,16.7,87000.0,13.5332,13.5575,13.5251,13.5494,87000.0
2011-09-13 12:15:00,16.71,16.72,16.7,16.71,41500.0,13.5575,13.5656,13.5494,13.5575,41500.0
2011-09-13 12:20:00,16.71,16.72,16.69,16.69,48500.0,13.5575,13.5656,13.5413,13.5413,48500.0
2011-09-13 12:25:00,16.68,16.71,16.67,16.71,93500.0,13.5332,13.5575,13.5251,13.5575,93500.0
2011-09-13 12:30:00,16.7,16.71,16.68,16.69,45500.0,13.5494,13.5575,13.5332,13.5413,45500.0
2011-09-13 12:35:00,16.69,16.71,16.69,16.71,4000.0,13.5413,13.5575,13.5413,13.5575,4000.0
2011-09-13 12:40:00,16.72,16.73,16.7,16.71,22500.0,13.5656,13.5738,13.5494,13.5575,22500.0
2011-09-13 12:45:00,16.72,16.74,16.72,16.73,11000.0,13.5656,13.5819,13.5656,13.5738,11000.0
2011-09-13 12:50:00,16.73,16.73,16.72,16.72,16500.0,13.5738,13.5738,13.5656,13.5656,16500.0
2011-09-13 12:55:00,16.72,16.75,16.71,16.74,41000.0,13.5656,13.59,13.5575,13.5819,41000.0
2011-09-13 13:00:00,16.75,16.76,16.74,16.74,20500.0,13.59,13.5981,13.5819,13.5819,20500.0
2011-09-13 13:05:00,16.75,16.77,16.74,16.74,35500.0,13.59,13.6062,13.5819,13.5819,35500.0
2011-09-13 13:10:00,16.74,16.76,16.73,16.75,48500.0,13.5819,13.5981,13.5738,13.59,48500.0
2011-09-13 13:15:00,16.76,16.76,16.73,16.74,17000.0,13.5981,13.5981,13.5738,13.5819,17000.0
2011-09-13 13:20:00,16.74,16.75,16.73,16.74,32000.0,13.5819,13.59,13.5738,13.5819,32000.0
2011-09-13 13:25:00,16.74,16.75,16.74,16.74,15000.0,13.5819,13.59,13.5819,13.5819,15000.0
2011-09-13 13:30:00,16.74,16.74,16.7,16.73,37500.0,13.5819,13.5819,13.5494,13.5738,37500.0
2011-09-13 13:35:00,16.73,16.74,16.73,16.73,6000.0,13.5738,13.5819,13.5738,13.5738,6000.0
2011-09-13 13:40:00,16.74,16.76,16.74,16.76,19000.0,13.5819,13.5981,13.5819,13.5981,19000.0
2011-09-13 13:45:00,16.75,16.8,16.75,16.79,30500.0,13.59,13.6305,13.59,13.6224,30500.0
2011-09-13 13:50:00,16.8,16.82,16.79,16.81,24500.0,13.6305,13.6468,13.6224,13.6387,24500.0
2011-09-13 13:55:00,16.81,16.81,16.77,16.78,72000.0,13.6387,13.6387,13.6062,13.6143,72000.0
2011-09-13 14:00:00,16.78,16.79,16.77,16.78,55000.0,13.6143,13.6224,13.6062,13.6143,55000.0
2011-09-13 14:05:00,16.79,16.8,16.77,16.79,68500.0,13.6224,13.6305,13.6062,13.6224,68500.0
2011-09-13 14:10:00,16.78,16.8,16.76,16.78,75000.0,13.6143,13.6305,13.5981,13.6143,75000.0
2011-09-13 14:15:00,16.78,16.79,16.78,16.78,26500.0,13.6143,13.6224,13.6143,13.6143,26500.0
2011-09-13 14:20:00,16.78,16.83,16.78,16.83,33000.0,13.6143,13.6549,13.6143,13.6549,33000.0
2011-09-13 14:25:00,16.84,16.87,16.84,16.87,107500.0,13.663,13.6873,13.663,13.6873,107500.0
2011-09-13 14:30:00,16.88,16.88,16.86,16.87,34500.0,13.6955,13.6955,13.6792,13.6873,34500.0
2011-09-13 14:35:00,16.86,16.87,16.83,16.84,49500.0,13.6792,13.6873,13.6549,13.663,49500.0
2011-09-13 14:40:00,16.84,16.85,16.82,16.82,49000.0,13.663,13.6711,13.6468,13.6468,49000.0
2011-09-13 14:45:00,16.83,16.84,16.78,16.78,33500.0,13.6549,13.663,13.6143,13.6143,33500.0
2011-09-13 14:50:00,16.78,16.8,16.78,16.79,22000.0,13.6143,13.6305,13.6143,13.6224,22000.0
2011-09-13 14:55:00,16.78,16.82,16.77,16.8,212000.0,13.6143,13.6468,13.6062,13.6305,212000.0
2011-09-13 15:00:00,16.8,16.82,16.78,16.82,21500.0,13.6305,13.6468,13.6143,13.6468,21500.0
2011-09-13 15:05:00,16.79,16.82,16.78,16.8,48000.0,13.6224,13.6468,13.6143,13.6305,48000.0
2011-09-13 15:10:00,16.8,16.81,16.79,16.79,26500.0,13.6305,13.6387,13.6224,13.6224,26500.0
2011-09-13 15:15:00,16.78,16.78,16.71,16.73,120500.0,13.6143,13.6143,13.5575,13.5738,120500.0
2011-09-13 15:20:00,16.71,16.74,16.69,16.73,31000.0,13.5575,13.5819,13.5413,13.5738,31000.0
2011-09-13 15:25:00,16.73,16.8,16.7,16.8,46000.0,13.5738,13.6305,13.5494,13.6305,46000.0
2011-09-13 15:30:00,16.8,16.86,16.8,16.85,153000.0,13.6305,13.6792,13.6305,13.6711,153000.0
2011-09-13 15:35:00,16.85,16.85,16.82,16.83,273000.0,13.6711,13.6711,13.6468,13.6549,273000.0
2011-09-13 15:40:00,16.82,16.86,16.8,16.86,21000.0,13.6468,13.6792,13.6305,13.6792,21000.0
2011-09-13 15:45:00,16.86,16.87,16.85,16.87,101500.0,13.6792,13.6873,13.6711,13.6873,101500.0
2011-09-13 15:50:00,16.87,16.87,16.82,16.84,90000.0,13.6873,13.6873,13.6468,13.663,90000.0
2011-09-13 15:55:00,16.84,16.85,16.81,16.82,675000.0,13.663,13.6711,13.6387,13.6468,675000.0
2011-09-14 09:30:00,16.93,16.96,16.9,16.94,332500.0,13.736,13.7604,13.7117,13.7441,332500.0
2011-09-14 09:35:00,16.94,16.97,16.85,16.85,101000.0,13.7441,13.7685,13.6711,13.6711,101000.0
2011-09-14 09:40:00,16.85,16.88,16.83,16.88,50000.0,13.6711,13.6955,13.6549,13.6955,50000.0
2011-09-14 09:45:00,16.87,16.93,16.87,16.88,45500.0,13.6873,13.736,13.6873,13.6955,45500.0
2011-09-14 09:50:00,16.91,16.91,16.82,16.83,74000.0,13.7198,13.7198,13.6468,13.6549,74000.0
2011-09-14 09:55:00,16.82,16.89,16.81,16.84,55000.0,13.6468,13.7036,13.6387,13.663,55000.0
2011-09-14 10:00:00,16.83,16.84,16.76,16.79,39500.0,13.6549,13.663,13.5981,13.6224,39500.0
2011-09-14 10:05:00,16.79,16.82,16.79,16.8,29000.0,13.6224,13.6468,13.6224,13.6305,29000.0
2011-09-14 10:10:00,16.82,16.87,16.81,16.85,32000.0,13.6468,13.6873,13.6387,13.6711,32000.0
2011-09-14 10:15:00,16.85,16.85,16.68,16.69,112000.0,13.6711,13.6711,13.5332,13.5413,112000.0
2011-09-14 10:20:00,16.69,16.71,16.63,16.71,140000.0,13.5413,13.5575,13.4926,13.5575,140000.0
2011-09-14 10:25:00,16.69,16.76,16.69,16.73,70500.0,13.5413,13.5981,13.5413,13.5738,70500.0
2011-09-14 10:30:00,16.73,16.77,16.69,16.74,22500.0,13.5738,13.6062,13.5413,13.5819,22500.0
2011-09-14 10:35:00,16.75,16.77,16.73,16.77,22000.0,13.59,13.6062,13.5738,13.6062,22000.0
2011-09-14 10:40:00,16.76,16.79,16.72,16.72,54500.0,13.5981,13.6224,13.5656,13.5656,54500.0
2011-09-14 10:45:00,16.72,16.76,16.7,16.73,59000.0,13.5656,13.5981,13.5494,13.5738,59000.0
2011-09-14 10:50:00,16.73,16.78,16.72,16.77,41000.0,13.5738,13.6143,13.5656,13.6062,41000.0
2011-09-14 10:55:00,16.76,16.77,16.72,16.77,16000.0,13.5981,13.6062,13.5656,13.6062,16000.0
2011-09-14 11:00:00,16.77,16.8,16.74,16.8,40500.0,13.6062,13.6305,13.5819,13.6305,40500.0
2011-09-14 11:05:00,16.8,16.84,16.8,16.82,84500.0,13.6305,13.663,13.6305,13.6468,84500.0
2011-09-14 11:10:00,16.83,16.85,16.82,16.85,14500.0,13.6549,13.6711,13.6468,13.6711,14500.0
2011-09-14 11:15:00,16.86,16.86,16.82,16.83,33000.0,13.6792,13.6792,13.6468,13.6549,33000.0
2011-09-14 11:20:00,16.81,16.85,16.81,16.85,16500.0,13.6387,13.6711,13.6387,13.6711,16500.0
2011-09-14 11:25:00,16.85,16.88,16.85,16.88,30000.0,13.6711,13.6955,13.6711,13.6955,30000.0
2011-09-14 11:30:00,16.87,16.89,16.86,16.87,66000.0,13.6873,13.7036,13.6792,13.6873,66000.0
2011-09-14 11:35:00,16.86,16.89,16.85,16.88,53500.0,13.6792,13.7036,13.6711,13.6955,53500.0
2011-09-14 11:40:00,16.88,16.88,16.85,16.86,15500.0,13.6955,13.6955,13.6711,13.6792,15500.0
2011-09-14 11:45:00,16.87,16.88,16.85,16.88,19500.0,13.6873,13.6955,13.6711,13.6955,19500.0
2011-09-14 11:50:00,16.88,16.93,16.88,16.92,52000.0,13.6955,13.736,13.6955,13.7279,52000.0
2011-09-14 11:55:00,16.92,16.92,16.91,16.91,23000.0,13.7279,13.7279,13.7198,13.7198,23000.0
2011-09-14 12:00:00,16.93,16.93,16.91,16.92,45000.0,13.736,13.736,13.7198,13.7279,45000.0
2011-09-14 12:05:00,16.92,16.92,16.9,16.91,196500.0,13.7279,13.7279,13.7117,13.7198,196500.0
2011-09-14 12:10:00,16.92,16.92,16.9,16.9,33500.0,13.7279,13.7279,13.7117,13.7117,33500.0
2011-09-14 12:15:00,16.9,16.91,16.89,16.89,273500.0,13.7117,13.7198,13.7036,13.7036,273500.0
2011-09-14 12:20:00,16.89,16.9,16.88,16.89,40500.0,13.7036,13.7117,13.6955,13.7036,40500.0
2011-09-14 12:25:00,16.89,16.92,16.89,16.92,21500.0,13.7036,13.7279,13.7036,13.7279,21500.0
2011-09-14 12:30:00,16.92,16.95,16.92,16.95,30000.0,13.7279,13.7522,13.7279,13.7522,30000.0
2011-09-14 12:35:00,16.95,16.98,16.94,16.98,286500.0,13.7522,13.7766,13.7441,13.7766,286500.0
2011-09-14 12:40:00,16.98,17.0,16.98,16.99,54500.0,13.7766,13.7928,13.7766,13.7847,54500.0
2011-09-14 12:45:00,16.99,17.01,16.98,16.98,68500.0,13.7847,13.8009,13.7766,13.7766,68500.0
2011-09-14 12:50:00,16.97,16.97,16.95,16.95,60500.0,13.7685,13.7685,13.7522,13.7522,60500.0
2011-09-14 12:55:00,16.96,16.97,16.94,16.95,98500.0,13.7604,13.7685,13.7441,13.7522,98500.0
2011-09-14 13:00:00,16.96,16.97,16.95,16.97,18000.0,13.7604,13.7685,13.7522,13.7685,18000.0
2011-09-14 13:05:00,16.97,16.99,16.97,16.98,32000.0,13.7685,13.7847,13.7685,13.7766,32000.0
2011-09-14 13:10:00,16.98,16.98,16.97,16.97,9000.0,13.7766,13.7766,13.7685,13.7685,9000.0
2011-09-14 13:15:00,16.98,16.99,16.96,16.99,12000.0,13.7766,13.7847,13.7604,13.7847,12000.0
2011-09-14 13:20:00,16.99,16.99,16.97,16.98,21500.0,13.7847,13.7847,13.7685,13.7766,21500.0
2011-09-14 13:25:00,16.98,16.98,16.96,16.98,80000.0,13.7766,13.7766,13.7604,13.7766,80000.0
2011-09-14 13:30:00,16.98,16.99,16.98,16.98,3000.0,13.7766,13.7847,13.7766,13.7766,3000.0
2011-09-14 13:35:00,16.99,17.05,16.99,17.05,71500.0,13.7847,13.8334,13.7847,13.8334,71500.0
2011-09-14 13:40:00,17.05,17.06,17.05,17.06,75500.0,13.8334,13.8415,13.8334,13.8415,75500.0
2011-09-14 13:45:00,17.06,17.07,17.05,17.07,207000.0,13.8415,13.8496,13.8334,13.8496,207000.0
2011-09-14 13:50:00,17.08,17.09,17.07,17.07,46000.0,13.8577,13.8658,13.8496,13.8496,46000.0
2011-09-14 13:55:00,17.07,17.07,17.02,17.03,295000.0,13.8496,13.8496,13.809,13.8172,295000.0
2011-09-14 14:00:00,17.03,17.07,17.03,17.07,101000.0,13.8172,13.8496,13.8172,13.8496,101000.0
2011-09-14 14:05:00,17.07,17.11,17.07,17.1,83000.0,13.8496,13.8821,13.8496,13.8739,83000.0
2011-09-14 14:10:00,17.11,17.11,17.07,17.07,130000.0,13.8821,13.8821,13.8496,13.8496,130000.0
2011-09-14 14:15:00,17.07,17.13,17.07,17.13,43500.0,13.8496,13.8983,13.8496,13.8983,43500.0
2011-09-14 14:20:00,17.14,17.14,17.11,17.11,16500.0,13.9064,13.9064,13.8821,13.8821,16500.0
2011-09-14 14:25:00,17.11,17.12,17.09,17.11,85500.0,13.8821,13.8902,13.8658,13.8821,85500.0
2011-09-14 14:30:00,17.11,17.12,17.08,17.09,207000.0,13.8821,13.8902,13.8577,13.8658,207000.0
2011-09-14 14:35:00,17.08,17.11,17.08,17.1,33000.0,13.8577,13.8821,13.8577,13.8739,33000.0
2011-09-14 14:40:00,17.1,17.12,17.1,17.12,63500.0,13.8739,13.8902,13.8739,13.8902,63500.0
2011-09-14 14:45:00,17.11,17.11,17.11,17.11,24500.0,13.8821,13.8821,13.8821,13.8821,24500.0
2011-09-14 14:50:00,17.12,17.15,17.11,17.15,39000.0,13.8902,13.9145,13.8821,13.9145,39000.0
2011-09-14 14:55:00,17.16,17.19,17.15,17.18,152000.0,13.9226,13.947,13.9145,13.9389,152000.0
2011-09-14 15:00:00,17.19,17.22,17.19,17.22,195000.0,13.947,13.9713,13.947,13.9713,195000.0
2011-09-14 15:05:00,17.22,17.24,17.22,17.24,118500.0,13.9713,13.9875,13.9713,13.9875,118500.0
2011-09-14 15:10:00,17.24,17.25,17.24,17.24,122500.0,13.9875,13.9957,13.9875,13.9875,122500.0
2011-09-14 15:15:00,17.24,17.27,17.24,17.26,131000.0,13.9875,14.0119,13.9875,14.0038,131000.0
2011-09-14 15:20:00,17.27,17.27,17.25,17.27,242000.0,14.0119,14.0119,13.9957,14.0119,242000.0
2011-09-14 15:25:00,17.27,17.31,17.27,17.31,580000.0,14.0119,14.0443,14.0119,14.0443,580000.0
2011-09-14 15:30:00,17.3,17.33,17.28,17.31,280000.0,14.0362,14.0606,14.02,14.0443,280000.0
2011-09-14 15:35:00,17.31,17.32,17.29,17.29,220000.0,14.0443,14.0524,14.0281,14.0281,220000.0
2011-09-14 15:40:00,17.29,17.29,17.19,17.19,254000.0,14.0281,14.0281,13.947,13.947,254000.0
2011-09-14 15:45:00,17.19,17.22,17.13,17.16,320000.0,13.947,13.9713,13.8983,13.9226,320000.0
2011-09-14 15:50:00,17.17,17.19,17.15,17.16,69000.0,13.9307,13.947,13.9145,13.9226,69000.0
2011-09-14 15:55:00,17.15,17.16,17.12,17.13,250500.0,13.9145,13.9226,13.8902,13.8983,250500.0
2011-09-15 09:30:00,17.31,17.33,17.25,17.26,160500.0,14.0443,14.0606,13.9957,14.0038,160500.0
2011-09-15 09:35:00,17.26,17.28,17.2,17.26,186500.0,14.0038,14.02,13.9551,14.0038,186500.0
2011-09-15 09:40:00,17.25,17.25,17.17,17.23,198000.0,13.9957,13.9957,13.9307,13.9794,198000.0
2011-09-15 09:45:00,17.24,17.26,17.18,17.22,82500.0,13.9875,14.0038,13.9389,13.9713,82500.0
2011-09-15 09:50:00,17.23,17.26,17.22,17.23,135500.0,13.9794,14.0038,13.9713,13.9794,135500.0
2011-09-15 09:55:00,17.22,17.26,17.22,17.25,29000.0,13.9713,14.0038,13.9713,13.9957,29000.0
2011-09-15 10:00:00,17.23,17.32,17.23,17.32,85000.0,13.9794,14.0524,13.9794,14.0524,85000.0
2011-09-15 10:05:00,17.32,17.33,17.28,17.29,59000.0,14.0524,14.0606,14.02,14.0281,59000.0
2011-09-15 10:10:00,17.28,17.3,17.25,17.25,47000.0,14.02,14.0362,13.9957,13.9957,47000.0
2011-09-15 10:15:00,17.25,17.26,17.21,17.26,70000.0,13.9957,14.0038,13.9632,14.0038,70000.0
2011-09-15 10:20:00,17.25,17.25,17.2,17.21,64500.0,13.9957,13.9957,13.9551,13.9632,64500.0
2011-09-15 10:25:00,17.21,17.22,17.17,17.18,82000.0,13.9632,13.9713,13.9307,13.9389,82000.0
2011-09-15 10:30:00,17.18,17.18,17.12,17.14,117500.0,13.9389,13.9389,13.8902,13.9064,117500.0
2011-09-15 10:35:00,17.13,17.13,17.09,17.11,68500.0,13.8983,13.8983,13.8658,13.8821,68500.0
2011-09-15 10:40:00,17.12,17.16,17.12,17.16,45000.0,13.8902,13.9226,13.8902,13.9226,45000.0
2011-09-15 10:45:00,17.15,17.17,17.14,17.17,34500.0,13.9145,13.9307,13.9064,13.9307,34500.0
2011-09-15 10:50:00,17.17,17.17,17.12,17.12,60000.0,13.9307,13.9307,13.8902,13.8902,60000.0
2011-09-15 10:55:00,17.13,17.17,17.09,17.11,77500.0,13.8983,13.9307,13.8658,13.8821,77500.0
2011-09-15 11:00:00,17.11,17.11,17.06,17.11,109000.0,13.8821,13.8821,13.8415,13.8821,109000.0
2011-09-15 11:05:00,17.12,17.15,17.12,17.15,28500.0,13.8902,13.9145,13.8902,13.9145,28500.0
2011-09-15 11:10:00,17.15,17.16,17.12,17.12,43500.0,13.9145,13.9226,13.8902,13.8902,43500.0
2011-09-15 11:15:00,17.13,17.17,17.13,17.17,16500.0,13.8983,13.9307,13.8983,13.9307,16500.0
2011-09-15 11:20:00,17.17,17.19,17.17,17.18,37500.0,13.9307,13.947,13.9307,13.9389,37500.0
2011-09-15 11:25:00,17.18,17.18,17.14,17.18,73000.0,13.9389,13.9389,13.9064,13.9389,73000.0
2011-09-15 11:30:00,17.18,17.21,17.18,17.19,45500.0,13.9389,13.9632,13.9389,13.947,45500.0
2011-09-15 11:35:00,17.19,17.24,17.18,17.23,109000.0,13.947,13.9875,13.9389,13.9794,109000.0
2011-09-15 11:40:00,17.23,17.25,17.22,17.25,87500.0,13.9794,13.9957,13.9713,13.9957,87500.0
2011-09-15 11:45:00,17.25,17.26,17.25,17.25,55000.0,13.9957,14.0038,13.9957,13.9957,55000.0
2011-09-15 11:50:00,17.26,17.26,17.23,17.24,37500.0,14.0038,14.0038,13.9794,13.9875,37500.0
2011-09-15 11:55:00,17.24,17.26,17.22,17.24,29500.0,13.9875,14.0038,13.9713,13.9875,29500.0
2011-09-15 12:00:00,17.24,17.24,17.22,17.24,54500.0,13.9875,13.9875,13.9713,13.9875,54500.0
2011-09-15 12:05:00,17.24,17.27,17.22,17.27,47000.0,13.9875,14.0119,13.9713,14.0119,47000.0
2011-09-15 12:10:00,17.27,17.28,17.24,17.25,50000.0,14.0119,14.02,13.9875,13.9957,50000.0
2011-09-15 12:15:00,17.26,17.28,17.26,17.27,38500.0,14.0038,14.02,14.0038,14.0119,38500.0
2011-09-15 12:20:00,17.27,17.27,17.23,17.23,45000.0,14.0119,14.0119,13.9794,13.9794,45000.0
2011-09-15 12:25:00,17.24,17.25,17.24,17.24,52500.0,13.9875,13.9957,13.9875,13.9875,52500.0
2011-09-15 12:30:00,17.24,17.27,17.24,17.27,23500.0,13.9875,14.0119,13.9875,14.0119,23500.0
2011-09-15 12:35:00,17.27,17.29,17.27,17.28,59000.0,14.0119,14.0281,14.0119,14.02,59000.0
2011-09-15 12:40:00,17.29,17.29,17.28,17.29,10000.0,14.0281,14.0281,14.02,14.0281,10000.0
2011-09-15 12:45:00,17.29,17.29,17.27,17.28,103000.0,14.0281,14.0281,14.0119,14.02,103000.0
2011-09-15 12:50:00,17.28,17.28,17.26,17.26,5000.0,14.02,14.02,14.0038,14.0038,5000.0
2011-09-15 12:55:00,17.26,17.27,17.26,17.27,10000.0,14.0038,14.0119,14.0038,14.0119,10000.0
2011-09-15 13:00:00,17.28,17.29,17.26,17.29,27000.0,14.02,14.0281,14.0038,14.0281,27000.0
2011-09-15 13:05:00,17.3,17.3,17.29,17.3,12500.0,14.0362,14.0362,14.0281,14.0362,12500.0
2011-09-15 13:10:00,17.3,17.31,17.3,17.31,15000.0,14.0362,14.0443,14.0362,14.0443,15000.0
2011-09-15 13:15:00,17.31,17.31,17.29,17.29,16500.0,14.0443,14.0443,14.0281,14.0281,16500.0
2011-09-15 13:20:00,17.29,17.3,17.28,17.29,15500.0,14.0281,14.0362,14.02,14.0281,15500.0
2011-09-15 13:25:00,17.29,17.29,17.26,17.26,61500.0,14.0281,14.0281,14.0038,14.0038,61500.0
2011-09-15 13:30:00,17.26,17.27,17.25,17.27,20000.0,14.0038,14.0119,13.9957,14.0119,20000.0
2011-09-15 13:35:00,17.27,17.27,17.24,17.25,45500.0,14.0119,14.0119,13.9875,13.9957,45500.0
2011-09-15 13:40:00,17.24,17.27,17.24,17.26,191500.0,13.9875,14.0119,13.9875,14.0038,191500.0
2011-09-15 13:45:00,17.27,17.28,17.25,17.27,69000.0,14.0119,14.02,13.9957,14.0119,69000.0
2011-09-15 13:50:00,17.26,17.29,17.25,17.29,37000.0,14.0038,14.0281,13.9957,14.0281,37000.0
2011-09-15 13:55:00,17.28,17.29,17.26,17.28,31500.0,14.02,14.0281,14.0038,14.02,31500.0
2011-09-15 14:00:00,17.3,17.31,17.3,17.31,83000.0,14.0362,14.0443,14.0362,14.0443,83000.0
2011-09-15 14:05:00,17.31,17.32,17.31,17.32,48000.0,14.0443,14.0524,14.0443,14.0524,48000.0
2011-09-15 14:10:00,17.32,17.35,17.32,17.33,124500.0,14.0524,14.0768,14.0524,14.0606,124500.0
2011-09-15 14:15:00,17.33,17.34,17.32,17.33,60000.0,14.0606,14.0687,14.0524,14.0606,60000.0
2011-09-15 14:20:00,17.33,17.33,17.3,17.3,20000.0,14.0606,14.0606,14.0362,14.0362,20000.0
2011-09-15 14:25:00,17.3,17.32,17.29,17.32,374500.0,14.0362,14.0524,14.0281,14.0524,374500.0
2011-09-15 14:30:00,17.32,17.34,17.32,17.34,140000.0,14.0524,14.0687,14.0524,14.0687,140000.0
2011-09-15 14:35:00,17.34,17.34,17.32,17.34,34000.0,14.0687,14.0687,14.0524,14.0687,34000.0
2011-09-15 14:40:00,17.33,17.34,17.32,17.34,44500.0,14.0606,14.0687,14.0524,14.0687,44500.0
2011-09-15 14:45:00,17.34,17.34,17.32,17.34,49000.0,14.0687,14.0687,14.0524,14.0687,49000.0
2011-09-15 14:50:00,17.34,17.36,17.33,17.36,37500.0,14.0687,14.0849,14.0606,14.0849,37500.0
2011-09-15 14:55:00,17.36,17.37,17.35,17.35,24500.0,14.0849,14.093,14.0768,14.0768,24500.0
2011-09-15 15:00:00,17.35,17.37,17.35,17.36,25500.0,14.0768,14.093,14.0768,14.0849,25500.0
2011-09-15 15:05:00,17.36,17.38,17.36,17.36,56500.0,14.0849,14.1011,14.0849,14.0849,56500.0
2011-09-15 15:10:00,17.36,17.36,17.35,17.36,20000.0,14.0849,14.0849,14.0768,14.0849,20000.0
2011-09-15 15:15:00,17.36,17.36,17.31,17.31,43500.0,14.0849,14.0849,14.0443,14.0443,43500.0
2011-09-15 15:20:00,17.31,17.33,17.31,17.32,59500.0,14.0443,14.0606,14.0443,14.0524,59500.0
2011-09-15 15:25:00,17.32,17.32,17.27,17.28,42000.0,14.0524,14.0524,14.0119,14.02,42000.0
2011-09-15 15:30:00,17.29,17.34,17.28,17.34,38000.0,14.0281,14.0687,14.02,14.0687,38000.0
2011-09-15 15:35:00,17.33,17.34,17.32,17.34,36000.0,14.0606,14.0687,14.0524,14.0687,36000.0
2011-09-15 15:40:00,17.33,17.35,17.31,17.35,70500.0,14.0606,14.0768,14.0443,14.0768,70500.0
2011-09-15 15:45:00,17.35,17.36,17.33,17.36,102000.0,14.0768,14.0849,14.0606,14.0849,102000.0
2011-09-15 15:50:00,17.35,17.35,17.33,17.34,79000.0,14.0768,14.0768,14.0606,14.0687,79000.0
2011-09-15 15:55:00,17.33,17.35,17.33,17.35,85500.0,14.0606,14.0768,14.0606,14.0768,85500.0
2011-09-16 09:30:00,17.38,17.42,17.34,17.42,205000.0,14.1011,14.1336,14.0687,14.1336,205000.0
2011-09-16 09:35:00,17.41,17.42,17.4,17.4,48500.0,14.1255,14.1336,14.1174,14.1174,48500.0
2011-09-16 09:40:00,17.41,17.44,17.4,17.44,34500.0,14.1255,14.1498,14.1174,14.1498,34500.0
2011-09-16 09:45:00,17.44,17.48,17.43,17.46,69000.0,14.1498,14.1823,14.1417,14.166,69000.0
2011-09-16 09:50:00,17.47,17.49,17.43,17.49,91000.0,14.1741,14.1904,14.1417,14.1904,91000.0
2011-09-16 09:55:00,17.49,17.49,17.39,17.39,135000.0,14.1904,14.1904,14.1092,14.1092,135000.0
2011-09-16 10:00:00,17.42,17.42,17.37,17.39,28000.0,14.1336,14.1336,14.093,14.1092,28000.0
2011-09-16 10:05:00,17.39,17.41,17.37,17.4,24000.0,14.1092,14.1255,14.093,14.1174,24000.0
2011-09-16 10:10:00,17.41,17.47,17.41,17.46,256000.0,14.1255,14.1741,14.1255,14.166,256000.0
2011-09-16 10:15:00,17.46,17.47,17.42,17.43,86000.0,14.166,14.1741,14.1336,14.1417,86000.0
2011-09-16 10:20:00,17.43,17.43,17.36,17.36,32500.0,14.1417,14.1417,14.0849,14.0849,32500.0
2011-09-16 10:25:00,17.36,17.38,17.33,17.33,46000.0,14.0849,14.1011,14.0606,14.0606,46000.0
2011-09-16 10:30:00,17.33,17.35,17.3,17.33,40500.0,14.0606,14.0768,14.0362,14.0606,40500.0
2011-09-16 10:35:00,17.33,17.33,17.3,17.3,37000.0,14.0606,14.0606,14.0362,14.0362,37000.0
2011-09-16 10:40:00,17.31,17.34,17.27,17.27,25500.0,14.0443,14.0687,14.0119,14.0119,25500.0
2011-09-16 10:45:00,17.26,17.27,17.24,17.25,85000.0,14.0038,14.0119,13.9875,13.9957,85000.0
2011-09-16 10:50:00,17.25,17.26,17.23,17.23,60000.0,13.9957,14.0038,13.9794,13.9794,60000.0
2011-09-16 10:55:00,17.24,17.25,17.2,17.24,70000.0,13.9875,13.9957,13.9551,13.9875,70000.0
2011-09-16 11:00:00,17.24,17.26,17.23,17.25,53500.0,13.9875,14.0038,13.9794,13.9957,53500.0
2011-09-16 11:05:00,17.25,17.27,17.25,17.26,24000.0,13.9957,14.0119,13.9957,14.0038,24000.0
2011-09-16 11:10:00,17.26,17.29,17.26,17.27,33000.0,14.0038,14.0281,14.0038,14.0119,33000.0
2011-09-16 11:15:00,17.27,17.29,17.26,17.26,32000.0,14.0119,14.0281,14.0038,14.0038,32000.0
2011-09-16 11:20:00,17.26,17.26,17.23,17.24,15000.0,14.0038,14.0038,13.9794,13.9875,15000.0
2011-09-16 11:25:00,17.22,17.28,17.22,17.26,28500.0,13.9713,14.02,13.9713,14.0038,28500.0
2011-09-16 11:30:00,17.26,17.28,17.22,17.28,29500.0,14.0038,14.02,13.9713,14.02,29500.0
2011-09-16 11:35:00,17.27,17.29,17.26,17.27,9500.0,14.0119,14.0281,14.0038,14.0119,9500.0
2011-09-16 11:40:00,17.28,17.31,17.27,17.3,18500.0,14.02,14.0443,14.0119,14.0362,18500.0
2011-09-16 11:45:00,17.32,17.32,17.3,17.3,9000.0,14.0524,14.0524,14.0362,14.0362,9000.0
2011-09-16 11:50:00,17.31,17.34,17.31,17.33,9000.0,14.0443,14.0687,14.0443,14.0606,9000.0
2011-09-16 11:55:00,17.32,17.34,17.31,17.32,27000.0,14.0524,14.0687,14.0443,14.0524,27000.0
2011-09-16 12:00:00,17.32,17.32,17.3,17.31,32500.0,14.0524,14.0524,14.0362,14.0443,32500.0
2011-09-16 12:05:00,17.31,17.33,17.31,17.32,26500.0,14.0443,14.0606,14.0443,14.0524,26500.0
2011-09-16 12:10:00,17.32,17.32,17.29,17.29,26000.0,14.0524,14.0524,14.0281,14.0281,26000.0
2011-09-16 12:15:00,17.3,17.32,17.3,17.31,13500.0,14.0362,14.0524,14.0362,14.0443,13500.0
2011-09-16 12:20:00,17.31,17.31,17.29,17.29,6500.0,14.0443,14.0443,14.0281,14.0281,6500.0
2011-09-16 12:25:00,17.3,17.33,17.3,17.32,45500.0,14.0362,14.0606,14.0362,14.0524,45500.0
2011-09-16 12:30:00,17.31,17.33,17.31,17.33,26500.0,14.0443,14.0606,14.0443,14.0606,26500.0
2011-09-16 12:35:00,17.32,17.35,17.32,17.35,17500.0,14.0524,14.0768,14.0524,14.0768,17500.0
2011-09-16 12:40:00,17.34,17.35,17.34,17.35,8000.0,14.0687,14.0768,14.0687,14.0768,8000.0
2011-09-16 12:45:00,17.35,17.37,17.35,17.35,12000.0,14.0768,14.093,14.0768,14.0768,12000.0
2011-09-16 12:50:00,17.36,17.36,17.34,17.34,20000.0,14.0849,14.0849,14.0687,14.0687,20000.0
2011-09-16 12:55:00,17.35,17.35,17.34,17.34,9500.0,14.0768,14.0768,14.0687,14.0687,9500.0
2011-09-16 13:00:00,17.33,17.34,17.32,17.32,4500.0,14.0606,14.0687,14.0524,14.0524,4500.0
2011-09-16 13:05:00,17.32,17.34,17.31,17.31,31500.0,14.0524,14.0687,14.0443,14.0443,31500.0
2011-09-16 13:10:00,17.3,17.31,17.3,17.31,6000.0,14.0362,14.0443,14.0362,14.0443,6000.0
2011-09-16 13:15:00,17.31,17.33,17.31,17.31,18000.0,14.0443,14.0606,14.0443,14.0443,18000.0
2011-09-16 13:20:00,17.31,17.31,17.3,17.31,11000.0,14.0443,14.0443,14.0362,14.0443,11000.0
2011-09-16 13:25:00,17.3,17.31,17.3,17.31,13000.0,14.0362,14.0443,14.0362,14.0443,13000.0
2011-09-16 13:30:00,17.31,17.32,17.27,17.27,23000.0,14.0443,14.0524,14.0119,14.0119,23000.0
2011-09-16 13:35:00,17.27,17.27,17.23,17.26,44000.0,14.0119,14.0119,13.9794,14.0038,44000.0
2011-09-16 13:40:00,17.25,17.26,17.25,17.26,15000.0,13.9957,14.0038,13.9957,14.0038,15000.0
2011-09-16 13:45:00,17.26,17.27,17.25,17.25,34000.0,14.0038,14.0119,13.9957,13.9957,34000.0
2011-09-16 13:50:00,17.26,17.26,17.25,17.25,98500.0,14.0038,14.0038,13.9957,13.9957,98500.0
2011-09-16 13:55:00,17.25,17.27,17.25,17.27,9000.0,13.9957,14.0119,13.9957,14.0119,9000.0
2011-09-16 14:00:00,17.27,17.28,17.27,17.27,39000.0,14.0119,14.02,14.0119,14.0119,39000.0
2011-09-16 14:05:00,17.28,17.31,17.28,17.3,15000.0,14.02,14.0443,14.02,14.0362,15000.0
2011-09-16 14:10:00,17.3,17.3,17.28,17.28,5500.0,14.0362,14.0362,14.02,14.02,5500.0
2011-09-16 14:15:00,17.28,17.3,17.27,17.28,24000.0,14.02,14.0362,14.0119,14.02,24000.0
2011-09-16 14:20:00,17.28,17.28,17.27,17.27,7000.0,14.02,14.02,14.0119,14.0119,7000.0
2011-09-16 14:25:00,17.27,17.28,17.27,17.28,1500.0,14.0119,14.02,14.0119,14.02,1500.0
2011-09-16 14:30:00,17.26,17.29,17.26,17.29,9500.0,14.0038,14.0281,14.0038,14.0281,9500.0
2011-09-16 14:35:00,17.29,17.31,17.29,17.3,20500.0,14.0281,14.0443,14.0281,14.0362,20500.0
2011-09-16 14:40:00,17.31,17.31,17.28,17.29,26000.0,14.0443,14.0443,14.02,14.0281,26000.0
2011-09-16 14:45:00,17.28,17.3,17.28,17.3,29000.0,14.02,14.0362,14.02,14.0362,29000.0
2011-09-16 14:50:00,17.3,17.31,17.29,17.3,20500.0,14.0362,14.0443,14.0281,14.0362,20500.0
2011-09-16 14:55:00,17.3,17.32,17.3,17.32,11500.0,14.0362,14.0524,14.0362,14.0524,11500.0
2011-09-16 15:00:00,17.32,17.32,17.29,17.3,35000.0,14.0524,14.0524,14.0281,14.0362,35000.0
2011-09-16 15:05:00,17.3,17.3,17.28,17.28,29000.0,14.0362,14.0362,14.02,14.02,29000.0
2011-09-16 15:10:00,17.28,17.29,17.28,17.28,36000.0,14.02,14.0281,14.02,14.02,36000.0
2011-09-16 15:15:00,17.28,17.29,17.27,17.27,38000.0,14.02,14.0281,14.0119,14.0119,38000.0
2011-09-16 15:20:00,17.27,17.28,17.25,17.26,44000.0,14.0119,14.02,13.9957,14.0038,44000.0
2011-09-16 15:25:00,17.27,17.27,17.24,17.25,41000.0,14.0119,14.0119,13.9875,13.9957,41000.0
2011-09-16 15:30:00,17.25,17.28,17.25,17.28,26000.0,13.9957,14.02,13.9957,14.02,26000.0
2011-09-16 15:35:00,17.28,17.28,17.26,17.27,33500.0,14.02,14.02,14.0038,14.0119,33500.0
2011-09-16 15:40:00,17.26,17.29,17.26,17.29,13500.0,14.0038,14.0281,14.0038,14.0281,13500.0
2011-09-16 15:45:00,17.29,17.33,17.29,17.31,125000.0,14.0281,14.0606,14.0281,14.0443,125000.0
2011-09-16 15:50:00,17.32,17.33,17.31,17.31,144000.0,14.0524,14.0606,14.0443,14.0443,144000.0
2011-09-16 15:55:00,17.32,17.35,17.32,17.33,543000.0,14.0524,14.0768,14.0524,14.0606,543000.0
2011-09-19 09:30:00,16.99,17.01,16.95,16.99,253000.0,13.7847,13.8009,13.7522,13.7847,253000.0
2011-09-19 09:35:00,16.97,17.01,16.95,16.96,169000.0,13.7685,13.8009,13.7522,13.7604,169000.0
2011-09-19 09:40:00,16.96,16.97,16.93,16.94,103500.0,13.7604,13.7685,13.736,13.7441,103500.0
2011-09-19 09:45:00,16.92,16.94,16.89,16.91,98000.0,13.7279,13.7441,13.7036,13.7198,98000.0
2011-09-19 09:50:00,16.9,16.9,16.86,16.89,141000.0,13.7117,13.7117,13.6792,13.7036,141000.0
2011-09-19 09:55:00,16.89,16.89,16.86,16.86,232000.0,13.7036,13.7036,13.6792,13.6792,232000.0
2011-09-19 10:00:00,16.85,16.91,16.84,16.9,227500.0,13.6711,13.7198,13.663,13.7117,227500.0
2011-09-19 10:05:00,16.91,16.95,16.9,16.93,100000.0,13.7198,13.7522,13.7117,13.736,100000.0
2011-09-19 10:10:00,16.93,16.93,16.89,16.9,149000.0,13.736,13.736,13.7036,13.7117,149000.0
2011-09-19 10:15:00,16.89,16.9,16.85,16.9,180500.0,13.7036,13.7117,13.6711,13.7117,180500.0
2011-09-19 10:20:00,16.89,16.9,16.87,16.9,64500.0,13.7036,13.7117,13.6873,13.7117,64500.0
2011-09-19 10:25:00,16.9,16.94,16.89,16.94,105000.0,13.7117,13.7441,13.7036,13.7441,105000.0
2011-09-19 10:30:00,16.94,16.96,16.94,16.94,42000.0,13.7441,13.7604,13.7441,13.7441,42000.0
2011-09-19 10:35:00,16.95,16.98,16.95,16.95,53000.0,13.7522,13.7766,13.7522,13.7522,53000.0
2011-09-19 10:40:00,16.95,16.95,16.91,16.92,114000.0,13.7522,13.7522,13.7198,13.7279,114000.0
2011-09-19 10:45:00,16.92,16.95,16.91,16.95,51500.0,13.7279,13.7522,13.7198,13.7522,51500.0
2011-09-19 10:50:00,16.94,16.97,16.94,16.96,28500.0,13.7441,13.7685,13.7441,13.7604,28500.0
2011-09-19 10:55:00,16.96,16.96,16.92,16.92,85000.0,13.7604,13.7604,13.7279,13.7279,85000.0
2011-09-19 11:00:00,16.93,16.97,16.93,16.96,81500.0,13.736,13.7685,13.736,13.7604,81500.0
2011-09-19 11:05:00,16.97,16.98,16.96,16.96,77000.0,13.7685,13.7766,13.7604,13.7604,77000.0
2011-09-19 11:10:00,16.96,16.98,16.93,16.98,117500.0,13.7604,13.7766,13.736,13.7766,117500.0
2011-09-19 11:15:00,16.97,16.99,16.97,16.97,33000.0,13.7685,13.7847,13.7685,13.7685,33000.0
2011-09-19 11:20:00,16.98,17.02,16.98,17.02,26000.0,13.7766,13.809,13.7766,13.809,26000.0
2011-09-19 11:25:00,17.02,17.02,16.99,16.99,35500.0,13.809,13.809,13.7847,13.7847,35500.0
2011-09-19 11:30:00,16.98,17.0,16.97,16.99,45500.0,13.7766,13.7928,13.7685,13.7847,45500.0
2011-09-19 11:35:00,16.99,17.03,16.99,17.03,26000.0,13.7847,13.8172,13.7847,13.8172,26000.0
2011-09-19 11:40:00,17.03,17.07,17.03,17.06,43500.0,13.8172,13.8496,13.8172,13.8415,43500.0
2011-09-19 11:45:00,17.06,17.14,17.05,17.13,79000.0,13.8415,13.9064,13.8334,13.8983,79000.0
2011-09-19 11:50:00,17.14,17.14,17.11,17.11,56000.0,13.9064,13.9064,13.8821,13.8821,56000.0
2011-09-19 11:55:00,17.1,17.1,17.08,17.09,10500.0,13.8739,13.8739,13.8577,13.8658,10500.0
2011-09-19 12:00:00,17.09,17.12,17.09,17.12,5500.0,13.8658,13.8902,13.8658,13.8902,5500.0
2011-09-19 12:05:00,17.13,17.13,17.09,17.11,26000.0,13.8983,13.8983,13.8658,13.8821,26000.0
2011-09-19 12:10:00,17.09,17.09,17.06,17.07,17500.0,13.8658,13.8658,13.8415,13.8496,17500.0
2011-09-19 12:15:00,17.07,17.08,17.04,17.04,18000.0,13.8496,13.8577,13.8253,13.8253,18000.0
2011-09-19 12:20:00,17.05,17.05,17.02,17.02,57000.0,13.8334,13.8334,13.809,13.809,57000.0
2011-09-19 12:25:00,17.02,17.02,17.01,17.02,11000.0,13.809,13.809,13.8009,13.809,11000.0
2011-09-19 12:30:00,17.02,17.02,17.0,17.02,15000.0,13.809,13.809,13.7928,13.809,15000.0
2011-09-19 12:35:00,17.01,17.01,16.99,16.99,59500.0,13.8009,13.8009,13.7847,13.7847,59500.0
2011-09-19 12:40:00,16.99,17.0,16.99,17.0,8500.0,13.7847,13.7928,13.7847,13.7928,8500.0
2011-09-19 12:45:00,17.01,17.01,16.96,16.97,54000.0,13.8009,13.8009,13.7604,13.7685,54000.0
2011-09-19 12:50:00,16.97,16.98,16.95,16.97,36000.0,13.7685,13.7766,13.7522,13.7685,36000.0
2011-09-19 12:55:00,16.96,16.97,16.95,16.97,13500.0,13.7604,13.7685,13.7522,13.7685,13500.0
2011-09-19 13:00:00,16.96,16.96,16.94,16.95,47500.0,13.7604,13.7604,13.7441,13.7522,47500.0
2011-09-19 13:05:00,16.95,16.98,16.95,16.98,24000.0,13.7522,13.7766,13.7522,13.7766,24000.0
2011-09-19 13:10:00,16.99,16.99,16.95,16.96,15500.0,13.7847,13.7847,13.7522,13.7604,15500.0
2011-09-19 13:15:00,16.96,16.96,16.93,16.96,26000.0,13.7604,13.7604,13.736,13.7604,26000.0
2011-09-19 13:20:00,16.96,16.99,16.96,16.99,33000.0,13.7604,13.7847,13.7604,13.7847,33000.0
2011-09-19 13:25:00,16.99,17.0,16.96,16.99,36000.0,13.7847,13.7928,13.7604,13.7847,36000.0
2011-09-19 13:30:00,17.0,17.0,16.98,16.99,15000.0,13.7928,13.7928,13.7766,13.7847,15000.0
2011-09-19 13:35:00,16.99,17.0,16.98,16.98,30500.0,13.7847,13.7928,13.7766,13.7766,30500.0
2011-09-19 13:40:00,16.99,17.0,16.99,17.0,4500.0,13.7847,13.7928,13.7847,13.7928,4500.0
2011-09-19 13:45:00,17.0,17.02,17.0,17.01,9500.0,13.7928,13.809,13.7928,13.8009,9500.0
2011-09-19 13:50:00,17.0,17.01,16.99,17.0,30500.0,13.7928,13.8009,13.7847,13.7928,30500.0
2011-09-19 13:55:00,17.0,17.01,17.0,17.01,5000.0,13.7928,13.8009,13.7928,13.8009,5000.0
2011-09-19 14:00:00,17.01,17.01,16.97,16.97,8500.0,13.8009,13.8009,13.7685,13.7685,8500.0
2011-09-19 14:05:00,16.96,17.02,16.96,17.01,27500.0,13.7604,13.809,13.7604,13.8009,27500.0
2011-09-19 14:10:00,17.0,17.04,17.0,17.02,55000.0,13.7928,13.8253,13.7928,13.809,55000.0
2011-09-19 14:15:00,17.03,17.05,17.02,17.05,198500.0,13.8172,13.8334,13.809,13.8334,198500.0
2011-09-19 14:20:00,17.03,17.05,17.03,17.03,36000.0,13.8172,13.8334,13.8172,13.8172,36000.0
2011-09-19 14:25:00,17.02,17.03,17.0,17.0,27500.0,13.809,13.8172,13.7928,13.7928,27500.0
2011-09-19 14:30:00,17.01,17.03,17.01,17.02,14500.0,13.8009,13.8172,13.8009,13.809,14500.0
2011-09-19 14:35:00,17.01,17.05,17.01,17.05,37000.0,13.8009,13.8334,13.8009,13.8334,37000.0
2011-09-19 14:40:00,17.05,17.07,17.04,17.06,14500.0,13.8334,13.8496,13.8253,13.8415,14500.0
2011-09-19 14:45:00,17.06,17.06,17.04,17.06,26000.0,13.8415,13.8415,13.8253,13.8415,26000.0
2011-09-19 14:50:00,17.07,17.08,17.04,17.04,50000.0,13.8496,13.8577,13.8253,13.8253,50000.0
2011-09-19 14:55:00,17.04,17.04,17.01,17.01,16500.0,13.8253,13.8253,13.8009,13.8009,16500.0
2011-09-19 15:00:00,17.01,17.02,17.0,17.0,14500.0,13.8009,13.809,13.7928,13.7928,14500.0
2011-09-19 15:05:00,17.0,17.0,16.99,16.99,26000.0,13.7928,13.7928,13.7847,13.7847,26000.0
2011-09-19 15:10:00,16.99,17.09,16.99,17.07,141000.0,13.7847,13.8658,13.7847,13.8496,141000.0
2011-09-19 15:15:00,17.07,17.14,17.05,17.11,68500.0,13.8496,13.9064,13.8334,13.8821,68500.0
2011-09-19 15:20:00,17.11,17.19,17.11,17.17,117500.0,13.8821,13.947,13.8821,13.9307,117500.0
2011-09-19 15:25:00,17.17,17.17,17.13,17.17,61500.0,13.9307,13.9307,13.8983,13.9307,61500.0
2011-09-19 15:30:00,17.18,17.22,17.18,17.21,58500.0,13.9389,13.9713,13.9389,13.9632,58500.0
2011-09-19 15:35:00,17.2,17.23,17.2,17.22,77000.0,13.9551,13.9794,13.9551,13.9713,77000.0
2011-09-19 15:40:00,17.21,17.21,17.19,17.19,132000.0,13.9632,13.9632,13.947,13.947,132000.0
2011-09-19 15:45:00,17.2,17.2,17.12,17.14,137500.0,13.9551,13.9551,13.8902,13.9064,137500.0
2011-09-19 15:50:00,17.14,17.16,17.12,17.14,129500.0,13.9064,13.9226,13.8902,13.9064,129500.0
2011-09-19 15:55:00,17.14,17.16,17.1,17.11,314500.0,13.9064,13.9226,13.8739,13.8821,314500.0
2011-09-20 09:30:00,17.18,17.23,17.17,17.2,162000.0,13.9389,13.9794,13.9307,13.9551,162000.0
2011-09-20 09:35:00,17.17,17.18,17.13,17.13,103500.0,13.9307,13.9389,13.8983,13.8983,103500.0
2011-09-20 09:40:00,17.13,17.13,17.08,17.08,67000.0,13.8983,13.8983,13.8577,13.8577,67000.0
2011-09-20 09:45:00,17.08,17.09,17.05,17.08,70000.0,13.8577,13.8658,13.8334,13.8577,70000.0
2011-09-20 09:50:00,17.08,17.08,17.03,17.07,85000.0,13.8577,13.8577,13.8172,13.8496,85000.0
2011-09-20 09:55:00,17.06,17.07,17.04,17.07,43000.0,13.8415,13.8496,13.8253,13.8496,43000.0
2011-09-20 10:00:00,17.07,17.15,17.07,17.14,60000.0,13.8496,13.9145,13.8496,13.9064,60000.0
2011-09-20 10:05:00,17.14,17.15,17.09,17.09,23500.0,13.9064,13.9145,13.8658,13.8658,23500.0
2011-09-20 10:10:00,17.08,17.12,17.06,17.12,31000.0,13.8577,13.8902,13.8415,13.8902,31000.0
2011-09-20 10:15:00,17.11,17.15,17.1,17.14,59500.0,13.8821,13.9145,13.8739,13.9064,59500.0
2011-09-20 10:20:00,17.16,17.17,17.14,17.16,19000.0,13.9226,13.9307,13.9064,13.9226,19000.0
2011-09-20 10:25:00,17.17,17.19,17.17,17.18,9500.0,13.9307,13.947,13.9307,13.9389,9500.0
2011-09-20 10:30:00,17.18,17.18,17.17,17.18,54000.0,13.9389,13.9389,13.9307,13.9389,54000.0
2011-09-20 10:35:00,17.18,17.25,17.18,17.24,183000.0,13.9389,13.9957,13.9389,13.9875,183000.0
2011-09-20 10:40:00,17.24,17.28,17.24,17.28,47500.0,13.9875,14.02,13.9875,14.02,47500.0
2011-09-20 10:45:00,17.29,17.29,17.26,17.29,75500.0,14.0281,14.0281,14.0038,14.0281,75500.0
2011-09-20 10:50:00,17.29,17.31,17.27,17.28,45500.0,14.0281,14.0443,14.0119,14.02,45500.0
2011-09-20 10:55:00,17.27,17.27,17.24,17.27,19500.0,14.0119,14.0119,13.9875,14.0119,19500.0
2011-09-20 11:00:00,17.28,17.32,17.28,17.31,43000.0,14.02,14.0524,14.02,14.0443,43000.0
2011-09-20 11:05:00,17.32,17.33,17.31,17.33,52500.0,14.0524,14.0606,14.0443,14.0606,52500.0
2011-09-20 11:10:00,17.33,17.33,17.31,17.33,35000.0,14.0606,14.0606,14.0443,14.0606,35000.0
2011-09-20 11:15:00,17.33,17.34,17.31,17.31,27000.0,14.0606,14.0687,14.0443,14.0443,27000.0
2011-09-20 11:20:00,17.3,17.3,17.28,17.29,50500.0,14.0362,14.0362,14.02,14.0281,50500.0
2011-09-20 11:25:00,17.29,17.31,17.29,17.3,27500.0,14.0281,14.0443,14.0281,14.0362,27500.0
2011-09-20 11:30:00,17.31,17.31,17.27,17.28,96500.0,14.0443,14.0443,14.0119,14.02,96500.0
2011-09-20 11:35:00,17.29,17.29,17.28,17.28,19000.0,14.0281,14.0281,14.02,14.02,19000.0
2011-09-20 11:40:00,17.27,17.28,17.26,17.26,20500.0,14.0119,14.02,14.0038,14.0038,20500.0
2011-09-20 11:45:00,17.26,17.28,17.25,17.27,13500.0,14.0038,14.02,13.9957,14.0119,13500.0
2011-09-20 11:50:00,17.28,17.29,17.27,17.28,122000.0,14.02,14.0281,14.0119,14.02,122000.0
2011-09-20 11:55:00,17.29,17.31,17.29,17.3,25500.0,14.0281,14.0443,14.0281,14.0362,25500.0
2011-09-20 12:00:00,17.29,17.29,17.25,17.25,33500.0,14.0281,14.0281,13.9957,13.9957,33500.0
2011-09-20 12:05:00,17.25,17.25,17.21,17.23,34500.0,13.9957,13.9957,13.9632,13.9794,34500.0
2011-09-20 12:10:00,17.23,17.23,17.21,17.22,17000.0,13.9794,13.9794,13.9632,13.9713,17000.0
2011-09-20 12:15:00,17.22,17.24,17.22,17.23,19500.0,13.9713,13.9875,13.9713,13.9794,19500.0
2011-09-20 12:20:00,17.23,17.24,17.23,17.24,71000.0,13.9794,13.9875,13.9794,13.9875,71000.0
2011-09-20 12:25:00,17.24,17.25,17.24,17.24,23500.0,13.9875,13.9957,13.9875,13.9875,23500.0
2011-09-20 12:30:00,17.23,17.23,17.22,17.23,7500.0,13.9794,13.9794,13.9713,13.9794,7500.0
2011-09-20 12:35:00,17.22,17.23,17.19,17.19,44500.0,13.9713,13.9794,13.947,13.947,44500.0
2011-09-20 12:40:00,17.19,17.19,17.16,17.17,14000.0,13.947,13.947,13.9226,13.9307,14000.0
2011-09-20 12:45:00,17.17,17.18,17.17,17.18,13000.0,13.9307,13.9389,13.9307,13.9389,13000.0
2011-09-20 12:50:00,17.18,17.22,17.18,17.22,31000.0,13.9389,13.9713,13.9389,13.9713,31000.0
2011-09-20 12:55:00,17.22,17.23,17.21,17.21,44500.0,13.9713,13.9794,13.9632,13.9632,44500.0
2011-09-20 13:00:00,17.21,17.23,17.21,17.22,10000.0,13.9632,13.9794,13.9632,13.9713,10000.0
2011-09-20 13:05:00,17.23,17.23,17.21,17.22,7500.0,13.9794,13.9794,13.9632,13.9713,7500.0
2011-09-20 13:10:00,17.22,17.25,17.22,17.25,8500.0,13.9713,13.9957,13.9713,13.9957,8500.0
2011-09-20 13:15:00,17.24,17.24,17.22,17.23,12000.0,13.9875,13.9875,13.9713,13.9794,12000.0
2011-09-20 13:20:00,17.23,17.23,17.21,17.23,14000.0,13.9794,13.9794,13.9632,13.9794,14000.0
2011-09-20 13:25:00,17.22,17.23,17.21,17.23,23000.0,13.9713,13.9794,13.9632,13.9794,23000.0
2011-09-20 13:30:00,17.23,17.23,17.21,17.22,24500.0,13.9794,13.9794,13.9632,13.9713,24500.0
2011-09-20 13:35:00,17.22,17.23,17.21,17.21,16000.0,13.9713,13.9794,13.9632,13.9632,16000.0
2011-09-20 13:40:00,17.21,17.21,17.18,17.18,54000.0,13.9632,13.9632,13.9389,13.9389,54000.0
2011-09-20 13:45:00,17.18,17.2,17.17,17.2,14500.0,13.9389,13.9551,13.9307,13.9551,14500.0
2011-09-20 13:50:00,17.2,17.2,17.18,17.19,22000.0,13.9551,13.9551,13.9389,13.947,22000.0
2011-09-20 13:55:00,17.19,17.2,17.19,17.19,24500.0,13.947,13.9551,13.947,13.947,24500.0
2011-09-20 14:00:00,17.19,17.19,17.15,17.15,108500.0,13.947,13.947,13.9145,13.9145,108500.0
2011-09-20 14:05:00,17.16,17.21,17.16,17.21,26500.0,13.9226,13.9632,13.9226,13.9632,26500.0
2011-09-20 14:10:00,17.22,17.22,17.2,17.21,28000.0,13.9713,13.9713,13.9551,13.9632,28000.0
2011-09-20 14:15:00,17.21,17.22,17.2,17.21,18500.0,13.9632,13.9713,13.9551,13.9632,18500.0
2011-09-20 14:20:00,17.21,17.21,17.18,17.19,25500.0,13.9632,13.9632,13.9389,13.947,25500.0
2011-09-20 14:25:00,17.19,17.2,17.18,17.2,21000.0,13.947,13.9551,13.9389,13.9551,21000.0
2011-09-20 14:30:00,17.2,17.21,17.15,17.16,67500.0,13.9551,13.9632,13.9145,13.9226,67500.0
2011-09-20 14:35:00,17.16,17.16,17.13,17.14,39500.0,13.9226,13.9226,13.8983,13.9064,39500.0
2011-09-20 14:40:00,17.14,17.14,17.1,17.11,41000.0,13.9064,13.9064,13.8739,13.8821,41000.0
2011-09-20 14:45:00,17.11,17.12,17.09,17.11,42500.0,13.8821,13.8902,13.8658,13.8821,42500.0
2011-09-20 14:50:00,17.11,17.13,17.1,17.13,48500.0,13.8821,13.8983,13.8739,13.8983,48500.0
2011-09-20 14:55:00,17.12,17.13,17.12,17.12,43500.0,13.8902,13.8983,13.8902,13.8902,43500.0
2011-09-20 15:00:00,17.11,17.13,17.08,17.08,51000.0,13.8821,13.8983,13.8577,13.8577,51000.0
2011-09-20 15:05:00,17.07,17.07,17.03,17.03,87000.0,13.8496,13.8496,13.8172,13.8172,87000.0
2011-09-20 15:10:00,17.03,17.06,17.03,17.05,50500.0,13.8172,13.8415,13.8172,13.8334,50500.0
2011-09-20 15:15:00,17.04,17.04,17.0,17.0,66500.0,13.8253,13.8253,13.7928,13.7928,66500.0
2011-09-20 15:20:00,17.0,17.0,16.97,16.97,121500.0,13.7928,13.7928,13.7685,13.7685,121500.0
2011-09-20 15:25:00,16.97,16.98,16.95,16.97,75500.0,13.7685,13.7766,13.7522,13.7685,75500.0
2011-09-20 15:30:00,16.96,17.0,16.96,17.0,35500.0,13.7604,13.7928,13.7604,13.7928,35500.0
2011-09-20 15:35:00,17.0,17.02,16.98,17.02,85000.0,13.7928,13.809,13.7766,13.809,85000.0
2011-09-20 15:40:00,17.02,17.02,16.96,16.97,54000.0,13.809,13.809,13.7604,13.7685,54000.0
2011-09-20 15:45:00,16.97,16.97,16.9,16.92,156500.0,13.7685,13.7685,13.7117,13.7279,156500.0
2011-09-20 15:50:00,16.92,16.93,16.9,16.93,41000.0,13.7279,13.736,13.7117,13.736,41000.0
2011-09-20 15:55:00,16.93,16.93,16.89,16.9,128500.0,13.736,13.736,13.7036,13.7117,128500.0
2011-09-21 09:30:00,16.87,16.92,16.85,16.9,91000.0,13.6873,13.7279,13.6711,13.7117,91000.0
2011-09-21 09:35:00,16.92,16.94,16.89,16.92,75000.0,13.7279,13.7441,13.7036,13.7279,75000.0
2011-09-21 09:40:00,16.91,16.92,16.86,16.86,67000.0,13.7198,13.7279,13.6792,13.6792,67000.0
2011-09-21 09:45:00,16.86,16.92,16.85,16.87,72500.0,13.6792,13.7279,13.6711,13.6873,72500.0
2011-09-21 09:50:00,16.86,16.89,16.83,16.89,74000.0,13.6792,13.7036,13.6549,13.7036,74000.0
2011-09-21 09:55:00,16.9,16.92,16.87,16.9,688000.0,13.7117,13.7279,13.6873,13.7117,688000.0
2011-09-21 10:00:00,16.92,16.95,16.87,16.89,790500.0,13.7279,13.7522,13.6873,13.7036,790500.0
2011-09-21 10:05:00,16.9,16.91,16.87,16.87,97000.0,13.7117,13.7198,13.6873,13.6873,97000.0
2011-09-21 10:10:00,16.87,16.88,16.83,16.84,694500.0,13.6873,13.6955,13.6549,13.663,694500.0
2011-09-21 10:15:00,16.83,16.87,16.83,16.86,46500.0,13.6549,13.6873,13.6549,13.6792,46500.0
2011-09-21 10:20:00,16.86,16.87,16.83,16.87,18500.0,13.6792,13.6873,13.6549,13.6873,18500.0
2011-09-21 10:25:00,16.86,16.86,16.83,16.84,11000.0,13.6792,13.6792,13.6549,13.663,11000.0
2011-09-21 10:30:00,16.84,16.86,16.81,16.82,45500.0,13.663,13.6792,13.6387,13.6468,45500.0
2011-09-21 10:35:00,16.81,16.81,16.76,16.77,84000.0,13.6387,13.6387,13.5981,13.6062,84000.0
2011-09-21 10:40:00,16.78,16.81,16.76,16.81,64000.0,13.6143,13.6387,13.5981,13.6387,64000.0
2011-09-21 10:45:00,16.81,16.82,16.76,16.76,18000.0,13.6387,13.6468,13.5981,13.5981,18000.0
2011-09-21 10:50:00,16.74,16.75,16.72,16.72,36000.0,13.5819,13.59,13.5656,13.5656,36000.0
2011-09-21 10:55:00,16.72,16.72,16.69,16.72,81500.0,13.5656,13.5656,13.5413,13.5656,81500.0
2011-09-21 11:00:00,16.72,16.75,16.72,16.74,45000.0,13.5656,13.59,13.5656,13.5819,45000.0
2011-09-21 11:05:00,16.73,16.75,16.73,16.73,31500.0,13.5738,13.59,13.5738,13.5738,31500.0
2011-09-21 11:10:00,16.73,16.78,16.73,16.76,51000.0,13.5738,13.6143,13.5738,13.5981,51000.0
2011-09-21 11:15:00,16.76,16.77,16.73,16.74,36000.0,13.5981,13.6062,13.5738,13.5819,36000.0
2011-09-21 11:20:00,16.74,16.75,16.72,16.73,51000.0,13.5819,13.59,13.5656,13.5738,51000.0
2011-09-21 11:25:00,16.72,16.77,16.72,16.77,17000.0,13.5656,13.6062,13.5656,13.6062,17000.0
2011-09-21 11:30:00,16.76,16.78,16.76,16.78,14000.0,13.5981,13.6143,13.5981,13.6143,14000.0
2011-09-21 11:35:00,16.78,16.83,16.78,16.83,40000.0,13.6143,13.6549,13.6143,13.6549,40000.0
2011-09-21 11:40:00,16.83,16.84,16.82,16.82,7500.0,13.6549,13.663,13.6468,13.6468,7500.0
2011-09-21 11:45:00,16.83,16.84,16.82,16.83,37000.0,13.6549,13.663,13.6468,13.6549,37000.0
2011-09-21 11:50:00,16.83,16.83,16.82,16.82,5000.0,13.6549,13.6549,13.6468,13.6468,5000.0
2011-09-21 11:55:00,16.81,16.82,16.8,16.81,36500.0,13.6387,13.6468,13.6305,13.6387,36500.0
2011-09-21 12:00:00,16.81,16.83,16.81,16.82,16500.0,13.6387,13.6549,13.6387,13.6468,16500.0
2011-09-21 12:05:00,16.83,16.83,16.79,16.79,49000.0,13.6549,13.6549,13.6224,13.6224,49000.0
2011-09-21 12:10:00,16.78,16.8,16.78,16.79,16500.0,13.6143,13.6305,13.6143,13.6224,16500.0
2011-09-21 12:15:00,16.79,16.81,16.79,16.81,23000.0,13.6224,13.6387,13.6224,13.6387,23000.0
2011-09-21 12:20:00,16.81,16.81,16.79,16.81,21500.0,13.6387,13.6387,13.6224,13.6387,21500.0
2011-09-21 12:25:00,16.81,16.81,16.73,16.74,244000.0,13.6387,13.6387,13.5738,13.5819,244000.0
2011-09-21 12:30:00,16.73,16.76,16.73,16.75,38000.0,13.5738,13.5981,13.5738,13.59,38000.0
2011-09-21 12:35:00,16.75,16.81,16.75,16.8,68500.0,13.59,13.6387,13.59,13.6305,68500.0
2011-09-21 12:40:00,16.79,16.8,16.77,16.79,15000.0,13.6224,13.6305,13.6062,13.6224,15000.0
2011-09-21 12:45:00,16.79,16.79,16.72,16.72,109500.0,13.6224,13.6224,13.5656,13.5656,109500.0
2011-09-21 12:50:00,16.73,16.73,16.7,16.72,44000.0,13.5738,13.5738,13.5494,13.5656,44000.0
2011-09-21 12:55:00,16.72,16.73,16.7,16.73,38000.0,13.5656,13.5738,13.5494,13.5738,38000.0
2011-09-21 13:00:00,16.74,16.77,16.72,16.74,49000.0,13.5819,13.6062,13.5656,13.5819,49000.0
2011-09-21 13:05:00,16.75,16.79,16.73,16.79,34500.0,13.59,13.6224,13.5738,13.6224,34500.0
2011-09-21 13:10:00,16.77,16.79,16.76,16.76,16500.0,13.6062,13.6224,13.5981,13.5981,16500.0
2011-09-21 13:15:00,16.76,16.79,16.74,16.75,95500.0,13.5981,13.6224,13.5819,13.59,95500.0
2011-09-21 13:20:00,16.74,16.77,16.74,16.77,22500.0,13.5819,13.6062,13.5819,13.6062,22500.0
2011-09-21 13:25:00,16.78,16.79,16.76,16.78,23000.0,13.6143,13.6224,13.5981,13.6143,23000.0
2011-09-21 13:30:00,16.78,16.79,16.75,16.75,35500.0,13.6143,13.6224,13.59,13.59,35500.0
2011-09-21 13:35:00,16.76,16.77,16.75,16.75,14000.0,13.5981,13.6062,13.59,13.59,14000.0
2011-09-21 13:40:00,16.76,16.78,16.76,16.77,84000.0,13.5981,13.6143,13.5981,13.6062,84000.0
2011-09-21 13:45:00,16.77,16.77,16.76,16.76,8000.0,13.6062,13.6062,13.5981,13.5981,8000.0
2011-09-21 13:50:00,16.75,16.76,16.75,16.75,26000.0,13.59,13.5981,13.59,13.59,26000.0
2011-09-21 13:55:00,16.75,16.75,16.74,16.74,26500.0,13.59,13.59,13.5819,13.5819,26500.0
2011-09-21 14:00:00,16.74,16.77,16.73,16.76,39000.0,13.5819,13.6062,13.5738,13.5981,39000.0
2011-09-21 14:05:00,16.77,16.79,16.76,16.77,38000.0,13.6062,13.6224,13.5981,13.6062,38000.0
2011-09-21 14:10:00,16.77,16.79,16.76,16.79,22000.0,13.6062,13.6224,13.5981,13.6224,22000.0
2011-09-21 14:15:00,16.82,16.82,16.8,16.8,3500.0,13.6468,13.6468,13.6305,13.6305,3500.0
2011-09-21 14:20:00,16.79,16.85,16.73,16.73,64000.0,13.6224,13.6711,13.5738,13.5738,64000.0
2011-09-21 14:25:00,16.74,16.75,16.66,16.75,131000.0,13.5819,13.59,13.517,13.59,131000.0
2011-09-21 14:30:00,16.75,16.78,16.72,16.73,179500.0,13.59,13.6143,13.5656,13.5738,179500.0
2011-09-21 14:35:00,16.69,16.7,16.58,16.62,202500.0,13.5413,13.5494,13.4521,13.4845,202500.0
2011-09-21 14:40:00,16.61,16.64,16.58,16.61,129000.0,13.4764,13.5007,13.4521,13.4764,129000.0
2011-09-21 14:45:00,16.6,16.68,16.6,16.68,77500.0,13.4683,13.5332,13.4683,13.5332,77500.0
2011-09-21 14:50:00,16.68,16.69,16.65,16.65,210000.0,13.5332,13.5413,13.5088,13.5088,210000.0
2011-09-21 14:55:00,16.65,16.65,16.61,16.61,109000.0,13.5088,13.5088,13.4764,13.4764,109000.0
2011-09-21 15:00:00,16.61,16.66,16.6,16.66,111500.0,13.4764,13.517,13.4683,13.517,111500.0
2011-09-21 15:05:00,16.67,16.68,16.64,16.67,95000.0,13.5251,13.5332,13.5007,13.5251,95000.0
2011-09-21 15:10:00,16.67,16.71,16.66,16.68,77500.0,13.5251,13.5575,13.517,13.5332,77500.0
2011-09-21 15:15:00,16.68,16.69,16.65,16.67,133000.0,13.5332,13.5413,13.5088,13.5251,133000.0
2011-09-21 15:20:00,16.67,16.68,16.61,16.63,146000.0,13.5251,13.5332,13.4764,13.4926,146000.0
2011-09-21 15:25:00,16.63,16.64,16.6,16.61,114500.0,13.4926,13.5007,13.4683,13.4764,114500.0
2011-09-21 15:30:00,16.61,16.63,16.55,16.56,61500.0,13.4764,13.4926,13.4277,13.4358,61500.0
2011-09-21 15:35:00,16.55,16.56,16.49,16.5,115500.0,13.4277,13.4358,13.379,13.3871,115500.0
2011-09-21 15:40:00,16.49,16.49,16.45,16.47,118500.0,13.379,13.379,13.3466,13.3628,118500.0
2011-09-21 15:45:00,16.47,16.47,16.43,16.43,98000.0,13.3628,13.3628,13.3304,13.3304,98000.0
2011-09-21 15:50:00,16.43,16.43,16.36,16.37,170500.0,13.3304,13.3304,13.2736,13.2817,170500.0
2011-09-21 15:55:00,16.37,16.37,16.3,16.3,259000.0,13.2817,13.2817,13.2249,13.2249,259000.0
2011-09-22 09:30:00,15.79,15.86,15.78,15.79,429500.0,12.8111,12.8679,12.803,12.8111,429500.0
2011-09-22 09:35:00,15.79,15.88,15.77,15.87,132000.0,12.8111,12.8841,12.7949,12.876,132000.0
2011-09-22 09:40:00,15.88,15.91,15.8,15.8,280000.0,12.8841,12.9085,12.8192,12.8192,280000.0
2011-09-22 09:45:00,15.8,15.8,15.74,15.75,126500.0,12.8192,12.8192,12.7705,12.7786,126500.0
2011-09-22 09:50:00,15.76,15.8,15.74,15.77,346500.0,12.7868,12.8192,12.7705,12.7949,346500.0
2011-09-22 09:55:00,15.78,15.78,15.7,15.71,169000.0,12.803,12.803,12.7381,12.7462,169000.0
2011-09-22 10:00:00,15.72,15.82,15.71,15.82,109000.0,12.7543,12.8354,12.7462,12.8354,109000.0
2011-09-22 10:05:00,15.83,15.86,15.81,15.86,40000.0,12.8435,12.8679,12.8273,12.8679,40000.0
2011-09-22 10:10:00,15.86,15.89,15.84,15.84,53500.0,12.8679,12.8922,12.8517,12.8517,53500.0
2011-09-22 10:15:00,15.84,15.93,15.81,15.93,100500.0,12.8517,12.9247,12.8273,12.9247,100500.0
2011-09-22 10:20:00,15.93,16.02,15.93,15.95,137500.0,12.9247,12.9977,12.9247,12.9409,137500.0
2011-09-22 10:25:00,15.95,15.95,15.87,15.89,90500.0,12.9409,12.9409,12.876,12.8922,90500.0
2011-09-22 10:30:00,15.89,15.95,15.86,15.94,48000.0,12.8922,12.9409,12.8679,12.9328,48000.0
2011-09-22 10:35:00,15.93,15.95,15.89,15.89,66500.0,12.9247,12.9409,12.8922,12.8922,66500.0
2011-09-22 10:40:00,15.88,15.93,15.86,15.93,61000.0,12.8841,12.9247,12.8679,12.9247,61000.0
2011-09-22 10:45:00,15.95,15.97,15.92,15.95,50000.0,12.9409,12.9571,12.9166,12.9409,50000.0
2011-09-22 10:50:00,15.95,15.95,15.85,15.86,152500.0,12.9409,12.9409,12.8598,12.8679,152500.0
2011-09-22 10:55:00,15.86,15.9,15.84,15.84,80500.0,12.8679,12.9003,12.8517,12.8517,80500.0
2011-09-22 11:00:00,15.83,15.88,15.83,15.84,68500.0,12.8435,12.8841,12.8435,12.8517,68500.0
2011-09-22 11:05:00,15.83,15.84,15.81,15.81,57500.0,12.8435,12.8517,12.8273,12.8273,57500.0
2011-09-22 11:10:00,15.82,15.86,15.81,15.81,116500.0,12.8354,12.8679,12.8273,12.8273,116500.0
2011-09-22 11:15:00,15.8,15.84,15.79,15.84,51500.0,12.8192,12.8517,12.8111,12.8517,51500.0
2011-09-22 11:20:00,15.83,15.85,15.82,15.83,59000.0,12.8435,12.8598,12.8354,12.8435,59000.0
2011-09-22 11:25:00,15.82,15.83,15.79,15.81,80000.0,12.8354,12.8435,12.8111,12.8273,80000.0
2011-09-22 11:30:00,15.8,15.86,15.8,15.85,89000.0,12.8192,12.8679,12.8192,12.8598,89000.0
2011-09-22 11:35:00,15.85,15.86,15.83,15.85,86000.0,12.8598,12.8679,12.8435,12.8598,86000.0
2011-09-22 11:40:00,15.84,15.84,15.8,15.84,30000.0,12.8517,12.8517,12.8192,12.8517,30000.0
2011-09-22 11:45:00,15.84,15.84,15.79,15.79,47500.0,12.8517,12.8517,12.8111,12.8111,47500.0
2011-09-22 11:50:00,15.79,15.8,15.77,15.77,48500.0,12.8111,12.8192,12.7949,12.7949,48500.0
2011-09-22 11:55:00,15.76,15.78,15.73,15.73,26000.0,12.7868,12.803,12.7624,12.7624,26000.0
2011-09-22 12:00:00,15.73,15.75,15.69,15.7,176500.0,12.7624,12.7786,12.73,12.7381,176500.0
2011-09-22 12:05:00,15.69,15.72,15.68,15.7,91500.0,12.73,12.7543,12.7218,12.7381,91500.0
2011-09-22 12:10:00,15.7,15.71,15.69,15.69,467000.0,12.7381,12.7462,12.73,12.73,467000.0
2011-09-22 12:15:00,15.69,15.7,15.67,15.7,265000.0,12.73,12.7381,12.7137,12.7381,265000.0
2011-09-22 12:20:00,15.68,15.7,15.66,15.7,125500.0,12.7218,12.7381,12.7056,12.7381,125500.0
2011-09-22 12:25:00,15.7,15.74,15.69,15.71,129000.0,12.7381,12.7705,12.73,12.7462,129000.0
2011-09-22 12:30:00,15.71,15.73,15.71,15.71,46000.0,12.7462,12.7624,12.7462,12.7462,46000.0
2011-09-22 12:35:00,15.71,15.76,15.71,15.76,26000.0,12.7462,12.7868,12.7462,12.7868,26000.0
2011-09-22 12:40:00,15.75,15.77,15.75,15.76,8000.0,12.7786,12.7949,12.7786,12.7868,8000.0
2011-09-22 12:45:00,15.76,15.8,15.76,15.8,41500.0,12.7868,12.8192,12.7868,12.8192,41500.0
2011-09-22 12:50:00,15.82,15.84,15.82,15.83,27500.0,12.8354,12.8517,12.8354,12.8435,27500.0
2011-09-22 12:55:00,15.83,15.85,15.82,15.83,60000.0,12.8435,12.8598,12.8354,12.8435,60000.0
2011-09-22 13:00:00,15.84,15.84,15.79,15.79,42000.0,12.8517,12.8517,12.8111,12.8111,42000.0
2011-09-22 13:05:00,15.79,15.8,15.74,15.74,62000.0,12.8111,12.8192,12.7705,12.7705,62000.0
2011-09-22 13:10:00,15.74,15.76,15.74,15.75,22000.0,12.7705,12.7868,12.7705,12.7786,22000.0
2011-09-22 13:15:00,15.74,15.74,15.73,15.74,25000.0,12.7705,12.7705,12.7624,12.7705,25000.0
2011-09-22 13:20:00,15.73,15.73,15.7,15.7,108500.0,12.7624,12.7624,12.7381,12.7381,108500.0
2011-09-22 13:25:00,15.7,15.75,15.69,15.73,60000.0,12.7381,12.7786,12.73,12.7624,60000.0
2011-09-22 13:30:00,15.71,15.74,15.71,15.73,120000.0,12.7462,12.7705,12.7462,12.7624,120000.0
2011-09-22 13:35:00,15.73,15.73,15.68,15.69,29000.0,12.7624,12.7624,12.7218,12.73,29000.0
2011-09-22 13:40:00,15.7,15.73,15.69,15.69,205000.0,12.7381,12.7624,12.73,12.73,205000.0
2011-09-22 13:45:00,15.68,15.69,15.67,15.68,114000.0,12.7218,12.73,12.7137,12.7218,114000.0
2011-09-22 13:50:00,15.68,15.69,15.65,15.65,36000.0,12.7218,12.73,12.6975,12.6975,36000.0
2011-09-22 13:55:00,15.66,15.66,15.6,15.6,63500.0,12.7056,12.7056,12.6569,12.6569,63500.0
2011-09-22 14:00:00,15.6,15.61,15.57,15.6,74000.0,12.6569,12.6651,12.6326,12.6569,74000.0
2011-09-22 14:05:00,15.6,15.64,15.59,15.63,67000.0,12.6569,12.6894,12.6488,12.6813,67000.0
2011-09-22 14:10:00,15.62,15.66,15.61,15.65,135500.0,12.6732,12.7056,12.6651,12.6975,135500.0
2011-09-22 14:15:00,15.65,15.65,15.6,15.63,156000.0,12.6975,12.6975,12.6569,12.6813,156000.0
2011-09-22 14:20:00,15.63,15.81,15.63,15.74,182000.0,12.6813,12.8273,12.6813,12.7705,182000.0
2011-09-22 14:25:00,15.75,15.81,15.69,15.74,140000.0,12.7786,12.8273,12.73,12.7705,140000.0
2011-09-22 14:30:00,15.73,15.76,15.66,15.68,75000.0,12.7624,12.7868,12.7056,12.7218,75000.0
2011-09-22 14:35:00,15.68,15.71,15.63,15.63,75000.0,12.7218,12.7462,12.6813,12.6813,75000.0
2011-09-22 14:40:00,15.64,15.74,15.63,15.71,96500.0,12.6894,12.7705,12.6813,12.7462,96500.0
2011-09-22 14:45:00,15.72,15.73,15.68,15.69,71000.0,12.7543,12.7624,12.7218,12.73,71000.0
2011-09-22 14:50:00,15.7,15.7,15.67,15.68,38000.0,12.7381,12.7381,12.7137,12.7218,38000.0
2011-09-22 14:55:00,15.7,15.7,15.64,15.64,62000.0,12.7381,12.7381,12.6894,12.6894,62000.0
2011-09-22 15:00:00,15.63,15.63,15.59,15.6,64000.0,12.6813,12.6813,12.6488,12.6569,64000.0
2011-09-22 15:05:00,15.59,15.62,15.57,15.62,65500.0,12.6488,12.6732,12.6326,12.6732,65500.0
2011-09-22 15:10:00,15.62,15.64,15.59,15.6,60000.0,12.6732,12.6894,12.6488,12.6569,60000.0
2011-09-22 15:15:00,15.6,15.63,15.58,15.58,71000.0,12.6569,12.6813,12.6407,12.6407,71000.0
2011-09-22 15:20:00,15.57,15.57,15.49,15.5,162500.0,12.6326,12.6326,12.5677,12.5758,162500.0
2011-09-22 15:25:00,15.5,15.57,15.49,15.56,282000.0,12.5758,12.6326,12.5677,12.6245,282000.0
2011-09-22 15:30:00,15.56,15.64,15.55,15.6,133000.0,12.6245,12.6894,12.6164,12.6569,133000.0
2011-09-22 15:35:00,15.6,15.66,15.55,15.66,157500.0,12.6569,12.7056,12.6164,12.7056,157500.0
2011-09-22 15:40:00,15.67,15.7,15.62,15.63,168500.0,12.7137,12.7381,12.6732,12.6813,168500.0
2011-09-22 15:45:00,15.63,15.76,15.61,15.74,232000.0,12.6813,12.7868,12.6651,12.7705,232000.0
2011-09-22 15:50:00,15.73,15.73,15.67,15.68,129000.0,12.7624,12.7624,12.7137,12.7218,129000.0
2011-09-22 15:55:00,15.69,15.77,15.68,15.73,168500.0,12.73,12.7949,12.7218,12.7624,168500.0
2011-09-23 09:30:00,15.65,15.71,15.62,15.71,178000.0,12.6975,12.7462,12.6732,12.7462,178000.0
2011-09-23 09:35:00,15.72,15.73,15.65,15.67,105500.0,12.7543,12.7624,12.6975,12.7137,105500.0
2011-09-23 09:40:00,15.66,15.7,15.62,15.69,118500.0,12.7056,12.7381,12.6732,12.73,118500.0
2011-09-23 09:45:00,15.69,15.76,15.69,15.7,119000.0,12.73,12.7868,12.73,12.7381,119000.0
2011-09-23 09:50:00,15.71,15.8,15.68,15.79,101000.0,12.7462,12.8192,12.7218,12.8111,101000.0
2011-09-23 09:55:00,15.79,15.82,15.75,15.75,101000.0,12.8111,12.8354,12.7786,12.7786,101000.0
2011-09-23 10:00:00,15.75,15.78,15.71,15.72,196000.0,12.7786,12.803,12.7462,12.7543,196000.0
2011-09-23 10:05:00,15.72,15.74,15.68,15.73,43500.0,12.7543,12.7705,12.7218,12.7624,43500.0
2011-09-23 10:10:00,15.74,15.76,15.67,15.69,71500.0,12.7705,12.7868,12.7137,12.73,71500.0
2011-09-23 10:15:00,15.68,15.72,15.66,15.66,36500.0,12.7218,12.7543,12.7056,12.7056,36500.0
2011-09-23 10:20:00,15.67,15.68,15.65,15.67,21000.0,12.7137,12.7218,12.6975,12.7137,21000.0
2011-09-23 10:25:00,15.67,15.73,15.67,15.73,96000.0,12.7137,12.7624,12.7137,12.7624,96000.0
2011-09-23 10:30:00,15.74,15.76,15.74,15.75,30000.0,12.7705,12.7868,12.7705,12.7786,30000.0
2011-09-23 10:35:00,15.75,15.77,15.74,15.77,56500.0,12.7786,12.7949,12.7705,12.7949,56500.0
2011-09-23 10:40:00,15.74,15.75,15.71,15.75,35500.0,12.7705,12.7786,12.7462,12.7786,35500.0
2011-09-23 10:45:00,15.76,15.84,15.75,15.84,84500.0,12.7868,12.8517,12.7786,12.8517,84500.0
2011-09-23 10:50:00,15.84,15.85,15.83,15.84,67000.0,12.8517,12.8598,12.8435,12.8517,67000.0
2011-09-23 10:55:00,15.84,15.85,15.81,15.83,57000.0,12.8517,12.8598,12.8273,12.8435,57000.0
2011-09-23 11:00:00,15.82,15.83,15.8,15.81,32000.0,12.8354,12.8435,12.8192,12.8273,32000.0
2011-09-23 11:05:00,15.81,15.89,15.81,15.89,72000.0,12.8273,12.8922,12.8273,12.8922,72000.0
2011-09-23 11:10:00,15.89,15.9,15.86,15.86,47000.0,12.8922,12.9003,12.8679,12.8679,47000.0
2011-09-23 11:15:00,15.86,15.9,15.85,15.89,41000.0,12.8679,12.9003,12.8598,12.8922,41000.0
2011-09-23 11:20:00,15.9,15.94,15.9,15.93,56000.0,12.9003,12.9328,12.9003,12.9247,56000.0
2011-09-23 11:25:00,15.93,15.94,15.89,15.92,53500.0,12.9247,12.9328,12.8922,12.9166,53500.0
2011-09-23 11:30:00,15.92,15.92,15.88,15.89,26500.0,12.9166,12.9166,12.8841,12.8922,26500.0
2011-09-23 11:35:00,15.89,15.89,15.83,15.83,17000.0,12.8922,12.8922,12.8435,12.8435,17000.0
2011-09-23 11:40:00,15.83,15.85,15.82,15.82,169500.0,12.8435,12.8598,12.8354,12.8354,169500.0
2011-09-23 11:45:00,15.82,15.83,15.81,15.81,13000.0,12.8354,12.8435,12.8273,12.8273,13000.0
2011-09-23 11:50:00,15.81,15.81,15.79,15.81,13500.0,12.8273,12.8273,12.8111,12.8273,13500.0
2011-09-23 11:55:00,15.79,15.82,15.78,15.82,43500.0,12.8111,12.8354,12.803,12.8354,43500.0
2011-09-23 12:00:00,15.84,15.84,15.8,15.81,9500.0,12.8517,12.8517,12.8192,12.8273,9500.0
2011-09-23 12:05:00,15.82,15.85,15.82,15.85,16500.0,12.8354,12.8598,12.8354,12.8598,16500.0
2011-09-23 12:10:00,15.85,15.86,15.83,15.83,17000.0,12.8598,12.8679,12.8435,12.8435,17000.0
2011-09-23 12:15:00,15.84,15.88,15.84,15.88,36000.0,12.8517,12.8841,12.8517,12.8841,36000.0
2011-09-23 12:20:00,15.88,15.88,15.86,15.86,17000.0,12.8841,12.8841,12.8679,12.8679,17000.0
2011-09-23 12:25:00,15.85,15.85,15.8,15.81,12500.0,12.8598,12.8598,12.8192,12.8273,12500.0
2011-09-23 12:30:00,15.81,15.84,15.8,15.84,16000.0,12.8273,12.8517,12.8192,12.8517,16000.0
2011-09-23 12:35:00,15.83,15.83,15.8,15.81,41000.0,12.8435,12.8435,12.8192,12.8273,41000.0
2011-09-23 12:40:00,15.8,15.8,15.75,15.75,17000.0,12.8192,12.8192,12.7786,12.7786,17000.0
2011-09-23 12:45:00,15.76,15.86,15.74,15.79,126000.0,12.7868,12.8679,12.7705,12.8111,126000.0
2011-09-23 12:50:00,15.81,15.88,15.81,15.83,34000.0,12.8273,12.8841,12.8273,12.8435,34000.0
2011-09-23 12:55:00,15.83,15.83,15.79,15.79,52000.0,12.8435,12.8435,12.8111,12.8111,52000.0
2011-09-23 13:00:00,15.8,15.84,15.8,15.84,34000.0,12.8192,12.8517,12.8192,12.8517,34000.0
2011-09-23 13:05:00,15.81,15.81,15.76,15.76,96000.0,12.8273,12.8273,12.7868,12.7868,96000.0
2011-09-23 13:10:00,15.77,15.83,15.77,15.8,26000.0,12.7949,12.8435,12.7949,12.8192,26000.0
2011-09-23 13:15:00,15.8,15.8,15.78,15.79,21500.0,12.8192,12.8192,12.803,12.8111,21500.0
2011-09-23 13:20:00,15.78,15.79,15.77,15.78,31000.0,12.803,12.8111,12.7949,12.803,31000.0
2011-09-23 13:25:00,15.78,15.82,15.78,15.79,31500.0,12.803,12.8354,12.803,12.8111,31500.0
2011-09-23 13:30:00,15.78,15.86,15.78,15.81,108500.0,12.803,12.8679,12.803,12.8273,108500.0
2011-09-23 13:35:00,15.81,15.84,15.8,15.82,28000.0,12.8273,12.8517,12.8192,12.8354,28000.0
2011-09-23 13:40:00,15.82,15.87,15.81,15.87,45500.0,12.8354,12.876,12.8273,12.876,45500.0
2011-09-23 13:45:00,15.88,15.9,15.86,15.89,41000.0,12.8841,12.9003,12.8679,12.8922,41000.0
2011-09-23 13:50:00,15.9,15.91,15.87,15.89,96000.0,12.9003,12.9085,12.876,12.8922,96000.0
2011-09-23 13:55:00,15.88,15.92,15.88,15.92,46500.0,12.8841,12.9166,12.8841,12.9166,46500.0
2011-09-23 14:00:00,15.92,15.94,15.91,15.92,224500.0,12.9166,12.9328,12.9085,12.9166,224500.0
2011-09-23 14:05:00,15.91,15.91,15.88,15.88,95500.0,12.9085,12.9085,12.8841,12.8841,95500.0
2011-09-23 14:10:00,15.88,15.88,15.83,15.83,48000.0,12.8841,12.8841,12.8435,12.8435,48000.0
2011-09-23 14:15:00,15.83,15.86,15.83,15.84,35000.0,12.8435,12.8679,12.8435,12.8517,35000.0
2011-09-23 14:20:00,15.84,15.85,15.8,15.8,130000.0,12.8517,12.8598,12.8192,12.8192,130000.0
2011-09-23 14:25:00,15.8,15.81,15.79,15.8,77500.0,12.8192,12.8273,12.8111,12.8192,77500.0
2011-09-23 14:30:00,15.8,15.84,15.8,15.81,34500.0,12.8192,12.8517,12.8192,12.8273,34500.0
2011-09-23 14:35:00,15.82,15.84,15.81,15.83,45000.0,12.8354,12.8517,12.8273,12.8435,45000.0
2011-09-23 14:40:00,15.83,15.84,15.81,15.81,24000.0,12.8435,12.8517,12.8273,12.8273,24000.0
2011-09-23 14:45:00,15.82,15.83,15.78,15.79,86500.0,12.8354,12.8435,12.803,12.8111,86500.0
2011-09-23 14:50:00,15.79,15.8,15.77,15.8,38500.0,12.8111,12.8192,12.7949,12.8192,38500.0
2011-09-23 14:55:00,15.81,15.81,15.76,15.77,42500.0,12.8273,12.8273,12.7868,12.7949,42500.0
2011-09-23 15:00:00,15.77,15.83,15.77,15.81,44000.0,12.7949,12.8435,12.7949,12.8273,44000.0
2011-09-23 15:05:00,15.8,15.83,15.77,15.81,63500.0,12.8192,12.8435,12.7949,12.8273,63500.0
2011-09-23 15:10:00,15.8,15.85,15.79,15.84,52000.0,12.8192,12.8598,12.8111,12.8517,52000.0
2011-09-23 15:15:00,15.84,15.86,15.81,15.83,86000.0,12.8517,12.8679,12.8273,12.8435,86000.0
2011-09-23 15:20:00,15.82,15.86,15.82,15.85,151000.0,12.8354,12.8679,12.8354,12.8598,151000.0
2011-09-23 15:25:00,15.85,15.89,15.85,15.89,85000.0,12.8598,12.8922,12.8598,12.8922,85000.0
2011-09-23 15:30:00,15.89,15.9,15.85,15.86,101500.0,12.8922,12.9003,12.8598,12.8679,101500.0
2011-09-23 15:35:00,15.86,15.9,15.86,15.89,161000.0,12.8679,12.9003,12.8679,12.8922,161000.0
2011-09-23 15:40:00,15.89,15.9,15.85,15.86,226000.0,12.8922,12.9003,12.8598,12.8679,226000.0
2011-09-23 15:45:00,15.86,15.88,15.84,15.84,224000.0,12.8679,12.8841,12.8517,12.8517,224000.0
2011-09-23 15:50:00,15.84,15.87,15.83,15.86,188500.0,12.8517,12.876,12.8435,12.8679,188500.0
2011-09-23 15:55:00,15.86,15.92,15.86,15.91,885500.0,12.8679,12.9166,12.8679,12.9085,885500.0
2011-09-26 09:30:00,16.0,16.03,15.94,15.95,180500.0,13.0284,13.0529,12.9796,12.9877,180500.0
2011-09-26 09:35:00,15.93,15.96,15.85,15.85,130000.0,12.9714,12.9959,12.9063,12.9063,130000.0
2011-09-26 09:40:00,15.84,15.87,15.82,15.87,59000.0,12.8982,12.9226,12.8819,12.9226,59000.0
2011-09-26 09:45:00,15.86,15.91,15.83,15.91,64000.0,12.9144,12.9552,12.89,12.9552,64000.0
2011-09-26 09:50:00,15.9,15.9,15.81,15.83,81000.0,12.947,12.947,12.8737,12.89,81000.0
2011-09-26 09:55:00,15.82,15.82,15.75,15.75,80500.0,12.8819,12.8819,12.8249,12.8249,80500.0
2011-09-26 10:00:00,15.74,15.78,15.73,15.77,82000.0,12.8167,12.8493,12.8086,12.8412,82000.0
2011-09-26 10:05:00,15.79,15.79,15.71,15.72,26000.0,12.8574,12.8574,12.7923,12.8004,26000.0
2011-09-26 10:10:00,15.72,15.72,15.66,15.68,97500.0,12.8004,12.8004,12.7516,12.7679,97500.0
2011-09-26 10:15:00,15.67,15.67,15.62,15.64,217000.0,12.7597,12.7597,12.719,12.7353,217000.0
2011-09-26 10:20:00,15.63,15.72,15.63,15.71,59500.0,12.7272,12.8004,12.7272,12.7923,59500.0
2011-09-26 10:25:00,15.71,15.76,15.69,15.76,38000.0,12.7923,12.833,12.776,12.833,38000.0
2011-09-26 10:30:00,15.75,15.75,15.69,15.69,17000.0,12.8249,12.8249,12.776,12.776,17000.0
2011-09-26 10:35:00,15.68,15.68,15.63,15.64,6500.0,12.7679,12.7679,12.7272,12.7353,6500.0
2011-09-26 10:40:00,15.65,15.72,15.63,15.72,15500.0,12.7434,12.8004,12.7272,12.8004,15500.0
2011-09-26 10:45:00,15.71,15.74,15.68,15.68,38500.0,12.7923,12.8167,12.7679,12.7679,38500.0
2011-09-26 10:50:00,15.68,15.81,15.68,15.81,86000.0,12.7679,12.8737,12.7679,12.8737,86000.0
2011-09-26 10:55:00,15.8,15.8,15.76,15.79,59500.0,12.8656,12.8656,12.833,12.8574,59500.0
2011-09-26 11:00:00,15.8,15.82,15.77,15.8,42500.0,12.8656,12.8819,12.8412,12.8656,42500.0
2011-09-26 11:05:00,15.81,15.85,15.81,15.85,45500.0,12.8737,12.9063,12.8737,12.9063,45500.0
2011-09-26 11:10:00,15.84,15.85,15.8,15.83,57000.0,12.8982,12.9063,12.8656,12.89,57000.0
2011-09-26 11:15:00,15.83,15.89,15.83,15.86,41500.0,12.89,12.9389,12.89,12.9144,41500.0
2011-09-26 11:20:00,15.86,15.9,15.84,15.89,134500.0,12.9144,12.947,12.8982,12.9389,134500.0
2011-09-26 11:25:00,15.9,15.91,15.85,15.89,88500.0,12.947,12.9552,12.9063,12.9389,88500.0
2011-09-26 11:30:00,15.9,15.9,15.86,15.87,59500.0,12.947,12.947,12.9144,12.9226,59500.0
2011-09-26 11:35:00,15.88,15.91,15.86,15.91,96500.0,12.9307,12.9552,12.9144,12.9552,96500.0
2011-09-26 11:40:00,15.91,15.97,15.91,15.96,259000.0,12.9552,13.004,12.9552,12.9959,259000.0
2011-09-26 11:45:00,15.96,15.97,15.93,15.94,132000.0,12.9959,13.004,12.9714,12.9796,132000.0
2011-09-26 11:50:00,15.94,15.95,15.9,15.95,85000.0,12.9796,12.9877,12.947,12.9877,85000.0
2011-09-26 11:55:00,15.96,15.97,15.94,15.95,53500.0,12.9959,13.004,12.9796,12.9877,53500.0
2011-09-26 12:00:00,15.96,15.96,15.91,15.92,74000.0,12.9959,12.9959,12.9552,12.9633,74000.0
2011-09-26 12:05:00,15.92,15.93,15.9,15.91,17000.0,12.9633,12.9714,12.947,12.9552,17000.0
2011-09-26 12:10:00,15.9,15.9,15.89,15.9,24500.0,12.947,12.947,12.9389,12.947,24500.0
2011-09-26 12:15:00,15.9,15.92,15.89,15.92,47000.0,12.947,12.9633,12.9389,12.9633,47000.0
2011-09-26 12:20:00,15.92,15.95,15.9,15.9,267500.0,12.9633,12.9877,12.947,12.947,267500.0
2011-09-26 12:25:00,15.9,15.93,15.89,15.92,37500.0,12.947,12.9714,12.9389,12.9633,37500.0
2011-09-26 12:30:00,15.92,15.93,15.9,15.92,75500.0,12.9633,12.9714,12.947,12.9633,75500.0
2011-09-26 12:35:00,15.91,15.92,15.91,15.92,26500.0,12.9552,12.9633,12.9552,12.9633,26500.0
2011-09-26 12:40:00,15.92,15.92,15.86,15.87,69000.0,12.9633,12.9633,12.9144,12.9226,69000.0
2011-09-26 12:45:00,15.87,15.87,15.83,15.83,60000.0,12.9226,12.9226,12.89,12.89,60000.0
2011-09-26 12:50:00,15.82,15.84,15.82,15.83,35000.0,12.8819,12.8982,12.8819,12.89,35000.0
2011-09-26 12:55:00,15.83,15.85,15.81,15.84,76000.0,12.89,12.9063,12.8737,12.8982,76000.0
2011-09-26 13:00:00,15.84,15.84,15.79,15.8,46500.0,12.8982,12.8982,12.8574,12.8656,46500.0
2011-09-26 13:05:00,15.79,15.83,15.78,15.82,17500.0,12.8574,12.89,12.8493,12.8819,17500.0
2011-09-26 13:10:00,15.81,15.82,15.76,15.77,80000.0,12.8737,12.8819,12.833,12.8412,80000.0
2011-09-26 13:15:00,15.78,15.8,15.78,15.79,53000.0,12.8493,12.8656,12.8493,12.8574,53000.0
2011-09-26 13:20:00,15.8,15.84,15.8,15.82,31000.0,12.8656,12.8982,12.8656,12.8819,31000.0
2011-09-26 13:25:00,15.82,15.83,15.8,15.8,73500.0,12.8819,12.89,12.8656,12.8656,73500.0
2011-09-26 13:30:00,15.8,15.85,15.8,15.8,33500.0,12.8656,12.9063,12.8656,12.8656,33500.0
2011-09-26 13:35:00,15.79,15.8,15.76,15.8,38500.0,12.8574,12.8656,12.833,12.8656,38500.0
2011-09-26 13:40:00,15.8,15.81,15.77,15.78,32000.0,12.8656,12.8737,12.8412,12.8493,32000.0
2011-09-26 13:45:00,15.78,15.83,15.78,15.79,52000.0,12.8493,12.89,12.8493,12.8574,52000.0
2011-09-26 13:50:00,15.79,15.83,15.79,15.82,46000.0,12.8574,12.89,12.8574,12.8819,46000.0
2011-09-26 13:55:00,15.83,15.84,15.82,15.82,15500.0,12.89,12.8982,12.8819,12.8819,15500.0
2011-09-26 14:00:00,15.83,15.9,15.8,15.9,124500.0,12.89,12.947,12.8656,12.947,124500.0
2011-09-26 14:05:00,15.9,15.92,15.86,15.87,31000.0,12.947,12.9633,12.9144,12.9226,31000.0
2011-09-26 14:10:00,15.87,15.89,15.84,15.84,16000.0,12.9226,12.9389,12.8982,12.8982,16000.0
2011-09-26 14:15:00,15.87,15.88,15.84,15.86,55500.0,12.9226,12.9307,12.8982,12.9144,55500.0
2011-09-26 14:20:00,15.85,15.89,15.85,15.88,10000.0,12.9063,12.9389,12.9063,12.9307,10000.0
2011-09-26 14:25:00,15.87,15.89,15.87,15.88,26500.0,12.9226,12.9389,12.9226,12.9307,26500.0
2011-09-26 14:30:00,15.86,15.92,15.84,15.92,26500.0,12.9144,12.9633,12.8982,12.9633,26500.0
2011-09-26 14:35:00,15.92,15.94,15.91,15.91,17000.0,12.9633,12.9796,12.9552,12.9552,17000.0
2011-09-26 14:40:00,15.92,15.95,15.92,15.92,41500.0,12.9633,12.9877,12.9633,12.9633,41500.0
2011-09-26 14:45:00,15.93,15.94,15.9,15.91,13500.0,12.9714,12.9796,12.947,12.9552,13500.0
2011-09-26 14:50:00,15.9,15.9,15.88,15.89,29500.0,12.947,12.947,12.9307,12.9389,29500.0
2011-09-26 14:55:00,15.9,15.95,15.9,15.94,28000.0,12.947,12.9877,12.947,12.9796,28000.0
2011-09-26 15:00:00,15.94,16.0,15.94,16.0,93000.0,12.9796,13.0284,12.9796,13.0284,93000.0
2011-09-26 15:05:00,15.99,15.99,15.95,15.96,55000.0,13.0203,13.0203,12.9877,12.9959,55000.0
2011-09-26 15:10:00,15.97,16.0,15.96,16.0,52500.0,13.004,13.0284,12.9959,13.0284,52500.0
2011-09-26 15:15:00,16.0,16.04,15.98,16.04,86500.0,13.0284,13.061,13.0122,13.061,86500.0
2011-09-26 15:20:00,16.04,16.05,16.02,16.04,39500.0,13.061,13.0692,13.0447,13.061,39500.0
2011-09-26 15:25:00,16.05,16.06,16.03,16.06,37500.0,13.0692,13.0773,13.0529,13.0773,37500.0
2011-09-26 15:30:00,16.06,16.06,16.03,16.05,27500.0,13.0773,13.0773,13.0529,13.0692,27500.0
2011-09-26 15:35:00,16.04,16.1,16.04,16.1,30500.0,13.061,13.1099,13.061,13.1099,30500.0
2011-09-26 15:40:00,16.11,16.12,16.09,16.12,15000.0,13.118,13.1262,13.1017,13.1262,15000.0
2011-09-26 15:45:00,16.12,16.14,16.12,16.13,54000.0,13.1262,13.1424,13.1262,13.1343,54000.0
2011-09-26 15:50:00,16.13,16.15,16.13,16.15,43500.0,13.1343,13.1506,13.1343,13.1506,43500.0
2011-09-26 15:55:00,16.15,16.18,16.15,16.16,169000.0,13.1506,13.175,13.1506,13.1587,169000.0
2011-09-27 09:30:00,16.48,16.55,16.47,16.51,288500.0,13.4193,13.4763,13.4112,13.4437,288500.0
2011-09-27 09:35:00,16.52,16.55,16.5,16.54,154000.0,13.4519,13.4763,13.4356,13.4682,154000.0
2011-09-27 09:40:00,16.53,16.55,16.46,16.47,77500.0,13.46,13.4763,13.403,13.4112,77500.0
2011-09-27 09:45:00,16.47,16.5,16.46,16.5,20000.0,13.4112,13.4356,13.403,13.4356,20000.0
2011-09-27 09:50:00,16.52,16.6,16.52,16.57,62000.0,13.4519,13.517,13.4519,13.4926,62000.0
2011-09-27 09:55:00,16.58,16.6,16.57,16.59,58500.0,13.5007,13.517,13.4926,13.5089,58500.0
2011-09-27 10:00:00,16.59,16.62,16.53,16.53,135000.0,13.5089,13.5333,13.46,13.46,135000.0
2011-09-27 10:05:00,16.53,16.57,16.52,16.57,53500.0,13.46,13.4926,13.4519,13.4926,53500.0
2011-09-27 10:10:00,16.55,16.61,16.54,16.56,97500.0,13.4763,13.5252,13.4682,13.4844,97500.0
2011-09-27 10:15:00,16.57,16.59,16.55,16.57,92000.0,13.4926,13.5089,13.4763,13.4926,92000.0
2011-09-27 10:20:00,16.57,16.6,16.56,16.6,85000.0,13.4926,13.517,13.4844,13.517,85000.0
2011-09-27 10:25:00,16.59,16.64,16.59,16.62,25500.0,13.5089,13.5496,13.5089,13.5333,25500.0
2011-09-27 10:30:00,16.62,16.63,16.59,16.61,42000.0,13.5333,13.5414,13.5089,13.5252,42000.0
2011-09-27 10:35:00,16.62,16.63,16.59,16.6,46000.0,13.5333,13.5414,13.5089,13.517,46000.0
2011-09-27 10:40:00,16.6,16.62,16.59,16.61,157000.0,13.517,13.5333,13.5089,13.5252,157000.0
2011-09-27 10:45:00,16.6,16.66,16.6,16.65,75500.0,13.517,13.5659,13.517,13.5577,75500.0
2011-09-27 10:50:00,16.65,16.67,16.65,16.65,89000.0,13.5577,13.574,13.5577,13.5577,89000.0
2011-09-27 10:55:00,16.66,16.7,16.65,16.7,42000.0,13.5659,13.5984,13.5577,13.5984,42000.0
2011-09-27 11:00:00,16.71,16.71,16.68,16.69,38000.0,13.6066,13.6066,13.5822,13.5903,38000.0
2011-09-27 11:05:00,16.68,16.68,16.66,16.67,16000.0,13.5822,13.5822,13.5659,13.574,16000.0
2011-09-27 11:10:00,16.68,16.69,16.67,16.67,27000.0,13.5822,13.5903,13.574,13.574,27000.0
2011-09-27 11:15:00,16.67,16.7,16.67,16.7,35500.0,13.574,13.5984,13.574,13.5984,35500.0
2011-09-27 11:20:00,16.7,16.7,16.65,16.67,70000.0,13.5984,13.5984,13.5577,13.574,70000.0
2011-09-27 11:25:00,16.68,16.7,16.67,16.68,18000.0,13.5822,13.5984,13.574,13.5822,18000.0
2011-09-27 11:30:00,16.68,16.69,16.67,16.69,87000.0,13.5822,13.5903,13.574,13.5903,87000.0
2011-09-27 11:35:00,16.7,16.7,16.68,16.68,25000.0,13.5984,13.5984,13.5822,13.5822,25000.0
2011-09-27 11:40:00,16.68,16.68,16.66,16.66,27500.0,13.5822,13.5822,13.5659,13.5659,27500.0
2011-09-27 11:45:00,16.65,16.66,16.65,16.65,10500.0,13.5577,13.5659,13.5577,13.5577,10500.0
2011-09-27 11:50:00,16.65,16.67,16.65,16.67,13000.0,13.5577,13.574,13.5577,13.574,13000.0
2011-09-27 11:55:00,16.67,16.69,16.67,16.67,34000.0,13.574,13.5903,13.574,13.574,34000.0
2011-09-27 12:00:00,16.67,16.69,16.67,16.69,13500.0,13.574,13.5903,13.574,13.5903,13500.0
2011-09-27 12:05:00,16.68,16.72,16.68,16.72,59500.0,13.5822,13.6147,13.5822,13.6147,59500.0
2011-09-27 12:10:00,16.72,16.74,16.72,16.74,37500.0,13.6147,13.631,13.6147,13.631,37500.0
2011-09-27 12:15:00,16.74,16.75,16.73,16.74,29500.0,13.631,13.6392,13.6229,13.631,29500.0
2011-09-27 12:20:00,16.73,16.76,16.73,16.74,36000.0,13.6229,13.6473,13.6229,13.631,36000.0
2011-09-27 12:25:00,16.73,16.74,16.72,16.73,34500.0,13.6229,13.631,13.6147,13.6229,34500.0
2011-09-27 12:30:00,16.73,16.73,16.69,16.69,22500.0,13.6229,13.6229,13.5903,13.5903,22500.0
2011-09-27 12:35:00,16.7,16.7,16.69,16.7,16000.0,13.5984,13.5984,13.5903,13.5984,16000.0
2011-09-27 12:40:00,16.69,16.69,16.68,16.68,25000.0,13.5903,13.5903,13.5822,13.5822,25000.0
2011-09-27 12:45:00,16.69,16.7,16.69,16.7,19000.0,13.5903,13.5984,13.5903,13.5984,19000.0
2011-09-27 12:50:00,16.7,16.73,16.7,16.72,33000.0,13.5984,13.6229,13.5984,13.6147,33000.0
2011-09-27 12:55:00,16.72,16.73,16.71,16.72,18500.0,13.6147,13.6229,13.6066,13.6147,18500.0
2011-09-27 13:00:00,16.72,16.72,16.7,16.72,37500.0,13.6147,13.6147,13.5984,13.6147,37500.0
2011-09-27 13:05:00,16.72,16.73,16.72,16.73,9500.0,13.6147,13.6229,13.6147,13.6229,9500.0
2011-09-27 13:10:00,16.74,16.74,16.72,16.72,26000.0,13.631,13.631,13.6147,13.6147,26000.0
2011-09-27 13:15:00,16.73,16.74,16.71,16.73,22500.0,13.6229,13.631,13.6066,13.6229,22500.0
2011-09-27 13:20:00,16.73,16.73,16.71,16.72,15500.0,13.6229,13.6229,13.6066,13.6147,15500.0
2011-09-27 13:25:00,16.72,16.73,16.72,16.73,21500.0,13.6147,13.6229,13.6147,13.6229,21500.0
2011-09-27 13:30:00,16.73,16.73,16.69,16.71,45000.0,13.6229,13.6229,13.5903,13.6066,45000.0
2011-09-27 13:35:00,16.71,16.74,16.71,16.74,22500.0,13.6066,13.631,13.6066,13.631,22500.0
2011-09-27 13:40:00,16.74,16.75,16.73,16.74,14000.0,13.631,13.6392,13.6229,13.631,14000.0
2011-09-27 13:45:00,16.75,16.77,16.75,16.76,30000.0,13.6392,13.6554,13.6392,13.6473,30000.0
2011-09-27 13:50:00,16.76,16.78,16.76,16.77,58000.0,13.6473,13.6636,13.6473,13.6554,58000.0
2011-09-27 13:55:00,16.77,16.77,16.76,16.76,36000.0,13.6554,13.6554,13.6473,13.6473,36000.0
2011-09-27 14:00:00,16.76,16.77,16.76,16.76,8500.0,13.6473,13.6554,13.6473,13.6473,8500.0
2011-09-27 14:05:00,16.76,16.77,16.76,16.76,14500.0,13.6473,13.6554,13.6473,13.6473,14500.0
2011-09-27 14:10:00,16.76,16.79,16.76,16.78,32000.0,13.6473,13.6717,13.6473,13.6636,32000.0
2011-09-27 14:15:00,16.79,16.8,16.79,16.8,20500.0,13.6717,13.6799,13.6717,13.6799,20500.0
2011-09-27 14:20:00,16.8,16.81,16.78,16.78,32000.0,13.6799,13.688,13.6636,13.6636,32000.0
2011-09-27 14:25:00,16.77,16.78,16.75,16.75,24500.0,13.6554,13.6636,13.6392,13.6392,24500.0
2011-09-27 14:30:00,16.75,16.78,16.75,16.77,81500.0,13.6392,13.6636,13.6392,13.6554,81500.0
2011-09-27 14:35:00,16.77,16.79,16.76,16.76,50500.0,13.6554,13.6717,13.6473,13.6473,50500.0
2011-09-27 14:40:00,16.76,16.76,16.72,16.73,27000.0,13.6473,13.6473,13.6147,13.6229,27000.0
2011-09-27 14:45:00,16.73,16.73,16.72,16.72,45500.0,13.6229,13.6229,13.6147,13.6147,45500.0
2011-09-27 14:50:00,16.72,16.74,16.71,16.73,71500.0,13.6147,13.631,13.6066,13.6229,71500.0
2011-09-27 14:55:00,16.73,16.73,16.7,16.71,22000.0,13.6229,13.6229,13.5984,13.6066,22000.0
2011-09-27 15:00:00,16.71,16.71,16.67,16.67,84500.0,13.6066,13.6066,13.574,13.574,84500.0
2011-09-27 15:05:00,16.66,16.66,16.6,16.63,59000.0,13.5659,13.5659,13.517,13.5414,59000.0
2011-09-27 15:10:00,16.63,16.64,16.57,16.59,58500.0,13.5414,13.5496,13.4926,13.5089,58500.0
2011-09-27 15:15:00,16.59,16.61,16.57,16.61,40000.0,13.5089,13.5252,13.4926,13.5252,40000.0
2011-09-27 15:20:00,16.6,16.6,16.49,16.52,80000.0,13.517,13.517,13.4274,13.4519,80000.0
2011-09-27 15:25:00,16.51,16.52,16.46,16.49,295000.0,13.4437,13.4519,13.403,13.4274,295000.0
2011-09-27 15:30:00,16.48,16.54,16.47,16.51,475500.0,13.4193,13.4682,13.4112,13.4437,475500.0
2011-09-27 15:35:00,16.52,16.54,16.48,16.48,374000.0,13.4519,13.4682,13.4193,13.4193,374000.0
2011-09-27 15:40:00,16.49,16.49,16.44,16.46,201500.0,13.4274,13.4274,13.3867,13.403,201500.0
2011-09-27 15:45:00,16.46,16.47,16.39,16.4,744000.0,13.403,13.4112,13.346,13.3542,744000.0
2011-09-27 15:50:00,16.4,16.42,16.36,16.36,488500.0,13.3542,13.3704,13.3216,13.3216,488500.0
2011-09-27 15:55:00,16.36,16.45,16.35,16.44,569000.0,13.3216,13.3949,13.3134,13.3867,569000.0
2011-09-28 09:30:00,16.5,16.51,16.4,16.41,402500.0,13.4356,13.4437,13.3542,13.3623,402500.0
2011-09-28 09:35:00,16.41,16.41,16.35,16.41,202000.0,13.3623,13.3623,13.3134,13.3623,202000.0
2011-09-28 09:40:00,16.41,16.45,16.38,16.45,60500.0,13.3623,13.3949,13.3379,13.3949,60500.0
2011-09-28 09:45:00,16.45,16.49,16.44,16.47,47000.0,13.3949,13.4274,13.3867,13.4112,47000.0
2011-09-28 09:50:00,16.47,16.54,16.47,16.52,56500.0,13.4112,13.4682,13.4112,13.4519,56500.0
2011-09-28 09:55:00,16.52,16.53,16.5,16.51,62500.0,13.4519,13.46,13.4356,13.4437,62500.0
2011-09-28 10:00:00,16.5,16.5,16.46,16.47,60500.0,13.4356,13.4356,13.403,13.4112,60500.0
2011-09-28 10:05:00,16.47,16.47,16.44,16.47,58500.0,13.4112,13.4112,13.3867,13.4112,58500.0
2011-09-28 10:10:00,16.47,16.47,16.42,16.44,112000.0,13.4112,13.4112,13.3704,13.3867,112000.0
2011-09-28 10:15:00,16.45,16.45,16.29,16.3,117000.0,13.3949,13.3949,13.2646,13.2727,117000.0
2011-09-28 10:20:00,16.3,16.33,16.27,16.29,124000.0,13.2727,13.2972,13.2483,13.2646,124000.0
2011-09-28 10:25:00,16.27,16.34,16.27,16.33,23500.0,13.2483,13.3053,13.2483,13.2972,23500.0
2011-09-28 10:30:00,16.33,16.34,16.26,16.29,68500.0,13.2972,13.3053,13.2402,13.2646,68500.0
2011-09-28 10:35:00,16.3,16.31,16.26,16.26,39500.0,13.2727,13.2809,13.2402,13.2402,39500.0
2011-09-28 10:40:00,16.24,16.3,16.24,16.28,26500.0,13.2239,13.2727,13.2239,13.2564,26500.0
2011-09-28 10:45:00,16.28,16.31,16.26,16.3,46000.0,13.2564,13.2809,13.2402,13.2727,46000.0
2011-09-28 10:50:00,16.31,16.34,16.29,16.33,68500.0,13.2809,13.3053,13.2646,13.2972,68500.0
2011-09-28 10:55:00,16.34,16.34,16.29,16.29,28000.0,13.3053,13.3053,13.2646,13.2646,28000.0
2011-09-28 11:00:00,16.29,16.31,16.24,16.26,79500.0,13.2646,13.2809,13.2239,13.2402,79500.0
2011-09-28 11:05:00,16.26,16.26,16.21,16.22,68000.0,13.2402,13.2402,13.1994,13.2076,68000.0
2011-09-28 11:10:00,16.22,16.25,16.19,16.24,150500.0,13.2076,13.232,13.1832,13.2239,150500.0
2011-09-28 11:15:00,16.24,16.25,16.21,16.22,48000.0,13.2239,13.232,13.1994,13.2076,48000.0
2011-09-28 11:20:00,16.22,16.22,16.19,16.21,91000.0,13.2076,13.2076,13.1832,13.1994,91000.0
2011-09-28 11:25:00,16.21,16.22,16.19,16.21,145000.0,13.1994,13.2076,13.1832,13.1994,145000.0
2011-09-28 11:30:00,16.21,16.21,16.14,16.14,98500.0,13.1994,13.1994,13.1424,13.1424,98500.0
2011-09-28 11:35:00,16.14,16.24,16.14,16.24,56500.0,13.1424,13.2239,13.1424,13.2239,56500.0
2011-09-28 11:40:00,16.24,16.25,16.22,16.24,29000.0,13.2239,13.232,13.2076,13.2239,29000.0
2011-09-28 11:45:00,16.26,16.27,16.25,16.25,29500.0,13.2402,13.2483,13.232,13.232,29500.0
2011-09-28 11:50:00,16.25,16.3,16.25,16.3,32000.0,13.232,13.2727,13.232,13.2727,32000.0
2011-09-28 11:55:00,16.32,16.32,16.29,16.29,14000.0,13.289,13.289,13.2646,13.2646,14000.0
2011-09-28 12:00:00,16.31,16.32,16.26,16.26,27500.0,13.2809,13.289,13.2402,13.2402,27500.0
2011-09-28 12:05:00,16.27,16.27,16.22,16.23,76000.0,13.2483,13.2483,13.2076,13.2157,76000.0
2011-09-28 12:10:00,16.21,16.25,16.21,16.24,66500.0,13.1994,13.232,13.1994,13.2239,66500.0
2011-09-28 12:15:00,16.24,16.24,16.21,16.22,68000.0,13.2239,13.2239,13.1994,13.2076,68000.0
2011-09-28 12:20:00,16.23,16.28,16.23,16.26,31500.0,13.2157,13.2564,13.2157,13.2402,31500.0
2011-09-28 12:25:00,16.26,16.31,16.26,16.29,25500.0,13.2402,13.2809,13.2402,13.2646,25500.0
2011-09-28 12:30:00,16.29,16.29,16.25,16.25,15000.0,13.2646,13.2646,13.232,13.232,15000.0
2011-09-28 12:35:00,16.26,16.27,16.23,16.27,58500.0,13.2402,13.2483,13.2157,13.2483,58500.0
2011-09-28 12:40:00,16.27,16.27,16.24,16.24,4500.0,13.2483,13.2483,13.2239,13.2239,4500.0
2011-09-28 12:45:00,16.23,16.24,16.23,16.23,6000.0,13.2157,13.2239,13.2157,13.2157,6000.0
2011-09-28 12:50:00,16.24,16.25,16.23,16.23,4000.0,13.2239,13.232,13.2157,13.2157,4000.0
2011-09-28 12:55:00,16.23,16.3,16.23,16.28,19500.0,13.2157,13.2727,13.2157,13.2564,19500.0
2011-09-28 13:00:00,16.28,16.28,16.24,16.24,24000.0,13.2564,13.2564,13.2239,13.2239,24000.0
2011-09-28 13:05:00,16.24,16.28,16.23,16.24,19000.0,13.2239,13.2564,13.2157,13.2239,19000.0
2011-09-28 13:10:00,16.21,16.22,16.2,16.2,18000.0,13.1994,13.2076,13.1913,13.1913,18000.0
2011-09-28 13:15:00,16.2,16.21,16.2,16.2,8500.0,13.1913,13.1994,13.1913,13.1913,8500.0
2011-09-28 13:20:00,16.18,16.18,16.17,16.18,34000.0,13.175,13.175,13.1669,13.175,34000.0
2011-09-28 13:25:00,16.17,16.18,16.14,16.16,36000.0,13.1669,13.175,13.1424,13.1587,36000.0
2011-09-28 13:30:00,16.16,16.16,16.08,16.09,124000.0,13.1587,13.1587,13.0936,13.1017,124000.0
2011-09-28 13:35:00,16.1,16.14,16.1,16.13,16500.0,13.1099,13.1424,13.1099,13.1343,16500.0
2011-09-28 13:40:00,16.12,16.16,16.12,16.14,36000.0,13.1262,13.1587,13.1262,13.1424,36000.0
2011-09-28 13:45:00,16.13,16.14,16.09,16.1,33500.0,13.1343,13.1424,13.1017,13.1099,33500.0
2011-09-28 13:50:00,16.09,16.12,16.08,16.08,32500.0,13.1017,13.1262,13.0936,13.0936,32500.0
2011-09-28 13:55:00,16.08,16.08,16.03,16.03,159000.0,13.0936,13.0936,13.0529,13.0529,159000.0
2011-09-28 14:00:00,16.03,16.03,15.98,15.99,110000.0,13.0529,13.0529,13.0122,13.0203,110000.0
2011-09-28 14:05:00,15.99,16.04,15.99,16.04,15000.0,13.0203,13.061,13.0203,13.061,15000.0
2011-09-28 14:10:00,16.04,16.05,16.02,16.04,12500.0,13.061,13.0692,13.0447,13.061,12500.0
2011-09-28 14:15:00,16.05,16.07,16.05,16.06,4500.0,13.0692,13.0854,13.0692,13.0773,4500.0
2011-09-28 14:20:00,16.05,16.06,16.04,16.06,12000.0,13.0692,13.0773,13.061,13.0773,12000.0
2011-09-28 14:25:00,16.06,16.08,16.05,16.05,30000.0,13.0773,13.0936,13.0692,13.0692,30000.0
2011-09-28 14:30:00,16.05,16.1,16.05,16.1,29500.0,13.0692,13.1099,13.0692,13.1099,29500.0
2011-09-28 14:35:00,16.1,16.11,16.08,16.11,36000.0,13.1099,13.118,13.0936,13.118,36000.0
2011-09-28 14:40:00,16.1,16.12,16.1,16.12,20500.0,13.1099,13.1262,13.1099,13.1262,20500.0
2011-09-28 14:45:00,16.12,16.12,16.08,16.08,21000.0,13.1262,13.1262,13.0936,13.0936,21000.0
2011-09-28 14:50:00,16.07,16.09,16.07,16.07,16000.0,13.0854,13.1017,13.0854,13.0854,16000.0
2011-09-28 14:55:00,16.07,16.12,16.07,16.1,11000.0,13.0854,13.1262,13.0854,13.1099,11000.0
2011-09-28 15:00:00,16.1,16.15,16.09,16.14,50500.0,13.1099,13.1506,13.1017,13.1424,50500.0
2011-09-28 15:05:00,16.16,16.16,16.12,16.13,23500.0,13.1587,13.1587,13.1262,13.1343,23500.0
2011-09-28 15:10:00,16.14,16.18,16.14,16.16,26000.0,13.1424,13.175,13.1424,13.1587,26000.0
2011-09-28 15:15:00,16.14,16.14,16.09,16.1,22500.0,13.1424,13.1424,13.1017,13.1099,22500.0
2011-09-28 15:20:00,16.09,16.12,16.08,16.1,26500.0,13.1017,13.1262,13.0936,13.1099,26500.0
2011-09-28 15:25:00,16.11,16.11,16.04,16.04,293000.0,13.118,13.118,13.061,13.061,293000.0
2011-09-28 15:30:00,16.04,16.04,16.02,16.02,112500.0,13.061,13.061,13.0447,13.0447,112500.0
2011-09-28 15:35:00,15.99,16.0,15.93,15.94,46000.0,13.0203,13.0284,12.9714,12.9796,46000.0
2011-09-28 15:40:00,15.94,15.98,15.94,15.96,55000.0,12.9796,13.0122,12.9796,12.9959,55000.0
2011-09-28 15:45:00,15.95,15.95,15.89,15.9,53500.0,12.9877,12.9877,12.9389,12.947,53500.0
2011-09-28 15:50:00,15.91,15.95,15.9,15.92,50500.0,12.9552,12.9877,12.947,12.9633,50500.0
2011-09-28 15:55:00,15.91,15.92,15.89,15.9,138500.0,12.9552,12.9633,12.9389,12.947,138500.0
2011-09-29 09:30:00,16.23,16.25,16.18,16.18,167500.0,13.2157,13.232,13.175,13.175,167500.0
2011-09-29 09:35:00,16.18,16.23,16.18,16.18,80000.0,13.175,13.2157,13.175,13.175,80000.0
2011-09-29 09:40:00,16.18,16.21,16.15,16.2,50500.0,13.175,13.1994,13.1506,13.1913,50500.0
2011-09-29 09:45:00,16.22,16.27,16.19,16.25,167500.0,13.2076,13.2483,13.1832,13.232,167500.0
2011-09-29 09:50:00,16.25,16.25,16.18,16.18,132000.0,13.232,13.232,13.175,13.175,132000.0
2011-09-29 09:55:00,16.19,16.2,16.13,16.14,153000.0,13.1832,13.1913,13.1343,13.1424,153000.0
2011-09-29 10:00:00,16.14,16.19,16.09,16.11,133000.0,13.1424,13.1832,13.1017,13.118,133000.0
2011-09-29 10:05:00,16.11,16.13,16.09,16.1,157500.0,13.118,13.1343,13.1017,13.1099,157500.0
2011-09-29 10:10:00,16.1,16.13,16.08,16.12,130000.0,13.1099,13.1343,13.0936,13.1262,130000.0
2011-09-29 10:15:00,16.12,16.12,16.05,16.08,33000.0,13.1262,13.1262,13.0692,13.0936,33000.0
2011-09-29 10:20:00,16.07,16.08,16.04,16.06,48500.0,13.0854,13.0936,13.061,13.0773,48500.0
2011-09-29 10:25:00,16.05,16.07,15.99,16.0,41000.0,13.0692,13.0854,13.0203,13.0284,41000.0
2011-09-29 10:30:00,15.99,15.99,15.96,15.98,30500.0,13.0203,13.0203,12.9959,13.0122,30500.0
2011-09-29 10:35:00,15.98,16.01,15.98,15.99,37000.0,13.0122,13.0366,13.0122,13.0203,37000.0
2011-09-29 10:40:00,15.98,16.0,15.94,15.94,31000.0,13.0122,13.0284,12.9796,12.9796,31000.0
2011-09-29 10:45:00,15.94,15.94,15.89,15.94,81500.0,12.9796,12.9796,12.9389,12.9796,81500.0
2011-09-29 10:50:00,15.92,15.93,15.89,15.89,59000.0,12.9633,12.9714,12.9389,12.9389,59000.0
2011-09-29 10:55:00,15.89,15.96,15.89,15.94,51000.0,12.9389,12.9959,12.9389,12.9796,51000.0
2011-09-29 11:00:00,15.94,16.0,15.94,15.99,39000.0,12.9796,13.0284,12.9796,13.0203,39000.0
2011-09-29 11:05:00,15.99,15.99,15.96,15.98,43000.0,13.0203,13.0203,12.9959,13.0122,43000.0
2011-09-29 11:10:00,15.98,16.0,15.94,16.0,50500.0,13.0122,13.0284,12.9796,13.0284,50500.0
2011-09-29 11:15:00,16.0,16.0,15.94,15.95,33000.0,13.0284,13.0284,12.9796,12.9877,33000.0
2011-09-29 11:20:00,15.94,15.95,15.91,15.94,77500.0,12.9796,12.9877,12.9552,12.9796,77500.0
2011-09-29 11:25:00,15.93,16.02,15.93,16.02,44500.0,12.9714,13.0447,12.9714,13.0447,44500.0
2011-09-29 11:30:00,16.02,16.03,16.0,16.02,43000.0,13.0447,13.0529,13.0284,13.0447,43000.0
2011-09-29 11:35:00,16.03,16.04,16.01,16.01,39000.0,13.0529,13.061,13.0366,13.0366,39000.0
2011-09-29 11:40:00,16.01,16.03,16.0,16.03,61500.0,13.0366,13.0529,13.0284,13.0529,61500.0
2011-09-29 11:45:00,16.04,16.08,16.04,16.08,34000.0,13.061,13.0936,13.061,13.0936,34000.0
2011-09-29 11:50:00,16.09,16.1,16.07,16.07,130500.0,13.1017,13.1099,13.0854,13.0854,130500.0
2011-09-29 11:55:00,16.08,16.08,16.05,16.05,27000.0,13.0936,13.0936,13.0692,13.0692,27000.0
2011-09-29 12:00:00,16.05,16.11,16.05,16.09,48000.0,13.0692,13.118,13.0692,13.1017,48000.0
2011-09-29 12:05:00,16.08,16.08,16.04,16.04,20500.0,13.0936,13.0936,13.061,13.061,20500.0
2011-09-29 12:10:00,16.05,16.07,16.04,16.04,54000.0,13.0692,13.0854,13.061,13.061,54000.0
2011-09-29 12:15:00,16.03,16.04,16.02,16.03,30500.0,13.0529,13.061,13.0447,13.0529,30500.0
2011-09-29 12:20:00,16.02,16.05,16.02,16.05,19000.0,13.0447,13.0692,13.0447,13.0692,19000.0
2011-09-29 12:25:00,16.05,16.07,16.05,16.05,25500.0,13.0692,13.0854,13.0692,13.0692,25500.0
2011-09-29 12:30:00,16.05,16.05,15.99,15.99,45000.0,13.0692,13.0692,13.0203,13.0203,45000.0
2011-09-29 12:35:00,15.99,15.99,15.95,15.98,445500.0,13.0203,13.0203,12.9877,13.0122,445500.0
2011-09-29 12:40:00,15.98,15.98,15.94,15.94,11000.0,13.0122,13.0122,12.9796,12.9796,11000.0
2011-09-29 12:45:00,15.94,15.99,15.94,15.99,18500.0,12.9796,13.0203,12.9796,13.0203,18500.0
2011-09-29 12:50:00,15.98,16.03,15.98,16.02,24000.0,13.0122,13.0529,13.0122,13.0447,24000.0
2011-09-29 12:55:00,16.02,16.02,15.97,15.98,15000.0,13.0447,13.0447,13.004,13.0122,15000.0
2011-09-29 13:00:00,15.97,15.99,15.96,15.97,4000.0,13.004,13.0203,12.9959,13.004,4000.0
2011-09-29 13:05:00,15.99,16.03,15.98,16.0,41000.0,13.0203,13.0529,13.0122,13.0284,41000.0
2011-09-29 13:10:00,16.01,16.03,16.0,16.01,46000.0,13.0366,13.0529,13.0284,13.0366,46000.0
2011-09-29 13:15:00,16.01,16.03,16.0,16.0,56000.0,13.0366,13.0529,13.0284,13.0284,56000.0
2011-09-29 13:20:00,16.0,16.0,15.98,16.0,18000.0,13.0284,13.0284,13.0122,13.0284,18000.0
2011-09-29 13:25:00,15.99,16.01,15.92,15.92,39500.0,13.0203,13.0366,12.9633,12.9633,39500.0
2011-09-29 13:30:00,15.94,15.94,15.86,15.86,138000.0,12.9796,12.9796,12.9144,12.9144,138000.0
2011-09-29 13:35:00,15.87,15.88,15.81,15.81,99000.0,12.9226,12.9307,12.8737,12.8737,99000.0
2011-09-29 13:40:00,15.81,15.83,15.77,15.78,91000.0,12.8737,12.89,12.8412,12.8493,91000.0
2011-09-29 13:45:00,15.77,15.82,15.76,15.81,72000.0,12.8412,12.8819,12.833,12.8737,72000.0
2011-09-29 13:50:00,15.81,15.83,15.8,15.82,28500.0,12.8737,12.89,12.8656,12.8819,28500.0
2011-09-29 13:55:00,15.81,15.86,15.81,15.83,26500.0,12.8737,12.9144,12.8737,12.89,26500.0
2011-09-29 14:00:00,15.84,15.85,15.75,15.75,39500.0,12.8982,12.9063,12.8249,12.8249,39500.0
2011-09-29 14:05:00,15.74,15.75,15.72,15.74,65500.0,12.8167,12.8249,12.8004,12.8167,65500.0
2011-09-29 14:10:00,15.74,15.74,15.67,15.68,80500.0,12.8167,12.8167,12.7597,12.7679,80500.0
2011-09-29 14:15:00,15.68,15.71,15.68,15.71,53000.0,12.7679,12.7923,12.7679,12.7923,53000.0
2011-09-29 14:20:00,15.71,15.73,15.69,15.73,38000.0,12.7923,12.8086,12.776,12.8086,38000.0
2011-09-29 14:25:00,15.74,15.8,15.74,15.78,87500.0,12.8167,12.8656,12.8167,12.8493,87500.0
2011-09-29 14:30:00,15.78,15.78,15.74,15.75,40500.0,12.8493,12.8493,12.8167,12.8249,40500.0
2011-09-29 14:35:00,15.77,15.82,15.76,15.8,58000.0,12.8412,12.8819,12.833,12.8656,58000.0
2011-09-29 14:40:00,15.8,15.83,15.75,15.75,59000.0,12.8656,12.89,12.8249,12.8249,59000.0
2011-09-29 14:45:00,15.75,15.76,15.71,15.72,26500.0,12.8249,12.833,12.7923,12.8004,26500.0
2011-09-29 14:50:00,15.72,15.76,15.71,15.76,62000.0,12.8004,12.833,12.7923,12.833,62000.0
2011-09-29 14:55:00,15.75,15.8,15.75,15.79,62000.0,12.8249,12.8656,12.8249,12.8574,62000.0
2011-09-29 15:00:00,15.8,15.81,15.69,15.69,54000.0,12.8656,12.8737,12.776,12.776,54000.0
2011-09-29 15:05:00,15.69,15.74,15.69,15.74,49500.0,12.776,12.8167,12.776,12.8167,49500.0
2011-09-29 15:10:00,15.76,15.77,15.74,15.75,19000.0,12.833,12.8412,12.8167,12.8249,19000.0
2011-09-29 15:15:00,15.74,15.81,15.73,15.74,41000.0,12.8167,12.8737,12.8086,12.8167,41000.0
2011-09-29 15:20:00,15.75,15.82,15.74,15.81,55000.0,12.8249,12.8819,12.8167,12.8737,55000.0
2011-09-29 15:25:00,15.81,15.85,15.8,15.84,28500.0,12.8737,12.9063,12.8656,12.8982,28500.0
2011-09-29 15:30:00,15.85,15.92,15.82,15.88,63500.0,12.9063,12.9633,12.8819,12.9307,63500.0
2011-09-29 15:35:00,15.88,15.98,15.88,15.97,90000.0,12.9307,13.0122,12.9307,13.004,90000.0
2011-09-29 15:40:00,15.97,15.97,15.92,15.94,124000.0,13.004,13.004,12.9633,12.9796,124000.0
2011-09-29 15:45:00,15.95,16.0,15.95,15.95,94500.0,12.9877,13.0284,12.9877,12.9877,94500.0
2011-09-29 15:50:00,15.95,16.01,15.95,15.97,153000.0,12.9877,13.0366,12.9877,13.004,153000.0
2011-09-29 15:55:00,15.97,16.06,15.97,16.06,594000.0,13.004,13.0773,13.004,13.0773,594000.0
2011-09-30 09:30:00,15.78,15.81,15.75,15.77,195500.0,12.8493,12.8737,12.8249,12.8412,195500.0
2011-09-30 09:35:00,15.77,15.8,15.76,15.77,145000.0,12.8412,12.8656,12.833,12.8412,145000.0
2011-09-30 09:40:00,15.76,15.87,15.75,15.85,199000.0,12.833,12.9226,12.8249,12.9063,199000.0
2011-09-30 09:45:00,15.84,15.87,15.75,15.8,146000.0,12.8982,12.9226,12.8249,12.8656,146000.0
2011-09-30 09:50:00,15.8,15.84,15.76,15.83,148000.0,12.8656,12.8982,12.833,12.89,148000.0
2011-09-30 09:55:00,15.82,15.85,15.74,15.76,51000.0,12.8819,12.9063,12.8167,12.833,51000.0
2011-09-30 10:00:00,15.75,15.82,15.74,15.78,107500.0,12.8249,12.8819,12.8167,12.8493,107500.0
2011-09-30 10:05:00,15.78,15.86,15.78,15.83,123000.0,12.8493,12.9144,12.8493,12.89,123000.0
2011-09-30 10:10:00,15.85,15.86,15.8,15.82,78500.0,12.9063,12.9144,12.8656,12.8819,78500.0
2011-09-30 10:15:00,15.84,15.91,15.84,15.9,50500.0,12.8982,12.9552,12.8982,12.947,50500.0
2011-09-30 10:20:00,15.91,15.95,15.91,15.91,80500.0,12.9552,12.9877,12.9552,12.9552,80500.0
2011-09-30 10:25:00,15.91,15.93,15.87,15.88,63500.0,12.9552,12.9714,12.9226,12.9307,63500.0
2011-09-30 10:30:00,15.88,15.88,15.85,15.87,31500.0,12.9307,12.9307,12.9063,12.9226,31500.0
2011-09-30 10:35:00,15.87,15.9,15.81,15.82,47500.0,12.9226,12.947,12.8737,12.8819,47500.0
2011-09-30 10:40:00,15.82,15.84,15.81,15.82,33500.0,12.8819,12.8982,12.8737,12.8819,33500.0
2011-09-30 10:45:00,15.82,15.83,15.79,15.8,58000.0,12.8819,12.89,12.8574,12.8656,58000.0
2011-09-30 10:50:00,15.79,15.85,15.79,15.82,66000.0,12.8574,12.9063,12.8574,12.8819,66000.0
2011-09-30 10:55:00,15.81,15.86,15.79,15.8,53000.0,12.8737,12.9144,12.8574,12.8656,53000.0
2011-09-30 11:00:00,15.81,15.83,15.79,15.82,31500.0,12.8737,12.89,12.8574,12.8819,31500.0
2011-09-30 11:05:00,15.81,15.86,15.8,15.85,41500.0,12.8737,12.9144,12.8656,12.9063,41500.0
2011-09-30 11:10:00,15.85,15.89,15.84,15.89,42500.0,12.9063,12.9389,12.8982,12.9389,42500.0
2011-09-30 11:15:00,15.89,15.91,15.89,15.89,38500.0,12.9389,12.9552,12.9389,12.9389,38500.0
2011-09-30 11:20:00,15.91,15.95,15.91,15.92,74000.0,12.9552,12.9877,12.9552,12.9633,74000.0
2011-09-30 11:25:00,15.93,15.93,15.89,15.9,30000.0,12.9714,12.9714,12.9389,12.947,30000.0
2011-09-30 11:30:00,15.9,15.94,15.9,15.94,24500.0,12.947,12.9796,12.947,12.9796,24500.0
2011-09-30 11:35:00,15.94,15.97,15.94,15.94,53000.0,12.9796,13.004,12.9796,12.9796,53000.0
2011-09-30 11:40:00,15.94,15.96,15.92,15.94,46000.0,12.9796,12.9959,12.9633,12.9796,46000.0
2011-09-30 11:45:00,15.94,15.95,15.91,15.93,34500.0,12.9796,12.9877,12.9552,12.9714,34500.0
2011-09-30 11:50:00,15.93,15.94,15.88,15.89,84500.0,12.9714,12.9796,12.9307,12.9389,84500.0
2011-09-30 11:55:00,15.9,15.92,15.88,15.91,120500.0,12.947,12.9633,12.9307,12.9552,120500.0
2011-09-30 12:00:00,15.91,15.94,15.91,15.93,41500.0,12.9552,12.9796,12.9552,12.9714,41500.0
2011-09-30 12:05:00,15.93,15.93,15.89,15.89,24500.0,12.9714,12.9714,12.9389,12.9389,24500.0
2011-09-30 12:10:00,15.88,15.88,15.85,15.87,38000.0,12.9307,12.9307,12.9063,12.9226,38000.0
2011-09-30 12:15:00,15.87,15.87,15.84,15.85,64000.0,12.9226,12.9226,12.8982,12.9063,64000.0
2011-09-30 12:20:00,15.86,15.87,15.86,15.86,36500.0,12.9144,12.9226,12.9144,12.9144,36500.0
2011-09-30 12:25:00,15.86,15.87,15.85,15.87,15500.0,12.9144,12.9226,12.9063,12.9226,15500.0
2011-09-30 12:30:00,15.86,15.87,15.84,15.85,21500.0,12.9144,12.9226,12.8982,12.9063,21500.0
2011-09-30 12:35:00,15.86,15.87,15.83,15.87,54500.0,12.9144,12.9226,12.89,12.9226,54500.0
2011-09-30 12:40:00,15.87,15.87,15.85,15.87,22000.0,12.9226,12.9226,12.9063,12.9226,22000.0
2011-09-30 12:45:00,15.88,15.89,15.87,15.87,41500.0,12.9307,12.9389,12.9226,12.9226,41500.0
2011-09-30 12:50:00,15.88,15.88,15.87,15.87,23000.0,12.9307,12.9307,12.9226,12.9226,23000.0
2011-09-30 12:55:00,15.87,15.87,15.84,15.85,31500.0,12.9226,12.9226,12.8982,12.9063,31500.0
2011-09-30 13:00:00,15.84,15.84,15.81,15.82,48500.0,12.8982,12.8982,12.8737,12.8819,48500.0
2011-09-30 13:05:00,15.82,15.85,15.82,15.84,22500.0,12.8819,12.9063,12.8819,12.8982,22500.0
2011-09-30 13:10:00,15.84,15.88,15.84,15.87,49500.0,12.8982,12.9307,12.8982,12.9226,49500.0
2011-09-30 13:15:00,15.87,15.88,15.85,15.86,29000.0,12.9226,12.9307,12.9063,12.9144,29000.0
2011-09-30 13:20:00,15.87,15.87,15.84,15.85,52000.0,12.9226,12.9226,12.8982,12.9063,52000.0
2011-09-30 13:25:00,15.85,15.86,15.85,15.85,33000.0,12.9063,12.9144,12.9063,12.9063,33000.0
2011-09-30 13:30:00,15.86,15.9,15.86,15.9,14500.0,12.9144,12.947,12.9144,12.947,14500.0
2011-09-30 13:35:00,15.9,15.9,15.89,15.89,6500.0,12.947,12.947,12.9389,12.9389,6500.0
2011-09-30 13:40:00,15.9,15.9,15.84,15.86,28500.0,12.947,12.947,12.8982,12.9144,28500.0
2011-09-30 13:45:00,15.86,15.9,15.86,15.88,37500.0,12.9144,12.947,12.9144,12.9307,37500.0
2011-09-30 13:50:00,15.89,15.89,15.86,15.86,309000.0,12.9389,12.9389,12.9144,12.9144,309000.0
2011-09-30 13:55:00,15.85,15.86,15.85,15.85,23000.0,12.9063,12.9144,12.9063,12.9063,23000.0
2011-09-30 14:00:00,15.85,15.87,15.84,15.86,33000.0,12.9063,12.9226,12.8982,12.9144,33000.0
2011-09-30 14:05:00,15.86,15.86,15.8,15.8,37500.0,12.9144,12.9144,12.8656,12.8656,37500.0
2011-09-30 14:10:00,15.8,15.81,15.78,15.79,146000.0,12.8656,12.8737,12.8493,12.8574,146000.0
2011-09-30 14:15:00,15.78,15.82,15.78,15.79,62000.0,12.8493,12.8819,12.8493,12.8574,62000.0
2011-09-30 14:20:00,15.79,15.79,15.77,15.77,69500.0,12.8574,12.8574,12.8412,12.8412,69500.0
2011-09-30 14:25:00,15.77,15.77,15.73,15.75,63000.0,12.8412,12.8412,12.8086,12.8249,63000.0
2011-09-30 14:30:00,15.74,15.77,15.73,15.75,140000.0,12.8167,12.8412,12.8086,12.8249,140000.0
2011-09-30 14:35:00,15.75,15.77,15.73,15.77,64000.0,12.8249,12.8412,12.8086,12.8412,64000.0
2011-09-30 14:40:00,15.76,15.8,15.76,15.78,125000.0,12.833,12.8656,12.833,12.8493,125000.0
2011-09-30 14:45:00,15.78,15.79,15.76,15.77,51500.0,12.8493,12.8574,12.833,12.8412,51500.0
2011-09-30 14:50:00,15.77,15.77,15.72,15.75,78000.0,12.8412,12.8412,12.8004,12.8249,78000.0
2011-09-30 14:55:00,15.77,15.82,15.77,15.79,70500.0,12.8412,12.8819,12.8412,12.8574,70500.0
2011-09-30 15:00:00,15.77,15.78,15.74,15.77,59500.0,12.8412,12.8493,12.8167,12.8412,59500.0
2011-09-30 15:05:00,15.76,15.84,15.76,15.83,80500.0,12.833,12.8982,12.833,12.89,80500.0
2011-09-30 15:10:00,15.82,15.83,15.79,15.79,69500.0,12.8819,12.89,12.8574,12.8574,69500.0
2011-09-30 15:15:00,15.79,15.79,15.77,15.78,106000.0,12.8574,12.8574,12.8412,12.8493,106000.0
2011-09-30 15:20:00,15.78,15.8,15.76,15.76,100500.0,12.8493,12.8656,12.833,12.833,100500.0
2011-09-30 15:25:00,15.76,15.78,15.73,15.74,85500.0,12.833,12.8493,12.8086,12.8167,85500.0
2011-09-30 15:30:00,15.73,15.75,15.7,15.72,158500.0,12.8086,12.8249,12.7842,12.8004,158500.0
2011-09-30 15:35:00,15.72,15.73,15.68,15.69,207500.0,12.8004,12.8086,12.7679,12.776,207500.0
2011-09-30 15:40:00,15.69,15.76,15.69,15.76,118500.0,12.776,12.833,12.776,12.833,118500.0
2011-09-30 15:45:00,15.76,15.76,15.68,15.68,113000.0,12.833,12.833,12.7679,12.7679,113000.0
2011-09-30 15:50:00,15.68,15.69,15.63,15.65,181500.0,12.7679,12.776,12.7272,12.7434,181500.0
2011-09-30 15:55:00,15.65,15.65,15.59,15.6,1205500.0,12.7434,12.7434,12.6946,12.7027,1205500.0
2011-10-03 09:30:00,15.48,15.53,15.42,15.43,155000.0,12.605,12.6457,12.5562,12.5643,155000.0
2011-10-03 09:35:00,15.42,15.44,15.39,15.42,291500.0,12.5562,12.5724,12.5317,12.5562,291500.0
2011-10-03 09:40:00,15.44,15.53,15.44,15.51,202500.0,12.5724,12.6457,12.5724,12.6294,202500.0
2011-10-03 09:45:00,15.51,15.55,15.46,15.47,160500.0,12.6294,12.662,12.5887,12.5969,160500.0
2011-10-03 09:50:00,15.47,15.48,15.38,15.4,294500.0,12.5969,12.605,12.5236,12.5399,294500.0
2011-10-03 09:55:00,15.39,15.43,15.38,15.39,187500.0,12.5317,12.5643,12.5236,12.5317,187500.0
2011-10-03 10:00:00,15.38,15.59,15.37,15.48,169000.0,12.5236,12.6946,12.5154,12.605,169000.0
2011-10-03 10:05:00,15.49,15.67,15.47,15.67,225000.0,12.6132,12.7597,12.5969,12.7597,225000.0
2011-10-03 10:10:00,15.67,15.71,15.64,15.66,173000.0,12.7597,12.7923,12.7353,12.7516,173000.0
2011-10-03 10:15:00,15.66,15.66,15.58,15.59,60500.0,12.7516,12.7516,12.6864,12.6946,60500.0
2011-10-03 10:20:00,15.59,15.61,15.52,15.54,87000.0,12.6946,12.7109,12.6376,12.6539,87000.0
2011-10-03 10:25:00,15.54,15.59,15.52,15.57,48500.0,12.6539,12.6946,12.6376,12.6783,48500.0
2011-10-03 10:30:00,15.57,15.58,15.48,15.48,114000.0,12.6783,12.6864,12.605,12.605,114000.0
2011-10-03 10:35:00,15.49,15.49,15.44,15.47,152500.0,12.6132,12.6132,12.5724,12.5969,152500.0
2011-10-03 10:40:00,15.46,15.5,15.41,15.5,149000.0,12.5887,12.6213,12.548,12.6213,149000.0
2011-10-03 10:45:00,15.5,15.53,15.47,15.51,105500.0,12.6213,12.6457,12.5969,12.6294,105500.0
2011-10-03 10:50:00,15.5,15.51,15.44,15.48,108000.0,12.6213,12.6294,12.5724,12.605,108000.0
2011-10-03 10:55:00,15.5,15.52,15.49,15.49,101000.0,12.6213,12.6376,12.6132,12.6132,101000.0
2011-10-03 11:00:00,15.49,15.5,15.45,15.46,80000.0,12.6132,12.6213,12.5806,12.5887,80000.0
2011-10-03 11:05:00,15.46,15.52,15.44,15.52,57500.0,12.5887,12.6376,12.5724,12.6376,57500.0
2011-10-03 11:10:00,15.51,15.55,15.5,15.5,83000.0,12.6294,12.662,12.6213,12.6213,83000.0
2011-10-03 11:15:00,15.51,15.56,15.5,15.56,51000.0,12.6294,12.6702,12.6213,12.6702,51000.0
2011-10-03 11:20:00,15.56,15.57,15.52,15.52,40000.0,12.6702,12.6783,12.6376,12.6376,40000.0
2011-10-03 11:25:00,15.52,15.54,15.49,15.53,119500.0,12.6376,12.6539,12.6132,12.6457,119500.0
2011-10-03 11:30:00,15.5,15.57,15.5,15.54,64500.0,12.6213,12.6783,12.6213,12.6539,64500.0
2011-10-03 11:35:00,15.54,15.54,15.51,15.52,84500.0,12.6539,12.6539,12.6294,12.6376,84500.0
2011-10-03 11:40:00,15.52,15.52,15.45,15.46,158000.0,12.6376,12.6376,12.5806,12.5887,158000.0
2011-10-03 11:45:00,15.47,15.47,15.45,15.45,34000.0,12.5969,12.5969,12.5806,12.5806,34000.0
2011-10-03 11:50:00,15.45,15.51,15.45,15.5,80500.0,12.5806,12.6294,12.5806,12.6213,80500.0
2011-10-03 11:55:00,15.52,15.52,15.5,15.5,56000.0,12.6376,12.6376,12.6213,12.6213,56000.0
2011-10-03 12:00:00,15.5,15.5,15.45,15.46,96500.0,12.6213,12.6213,12.5806,12.5887,96500.0
2011-10-03 12:05:00,15.45,15.46,15.42,15.43,77500.0,12.5806,12.5887,12.5562,12.5643,77500.0
2011-10-03 12:10:00,15.42,15.42,15.34,15.34,293000.0,12.5562,12.5562,12.491,12.491,293000.0
2011-10-03 12:15:00,15.35,15.35,15.33,15.34,120500.0,12.4992,12.4992,12.4829,12.491,120500.0
2011-10-03 12:20:00,15.33,15.36,15.32,15.36,137500.0,12.4829,12.5073,12.4747,12.5073,137500.0
2011-10-03 12:25:00,15.35,15.37,15.33,15.34,78000.0,12.4992,12.5154,12.4829,12.491,78000.0
2011-10-03 12:30:00,15.33,15.33,15.29,15.29,174500.0,12.4829,12.4829,12.4503,12.4503,174500.0
2011-10-03 12:35:00,15.29,15.3,15.27,15.29,181000.0,12.4503,12.4584,12.434,12.4503,181000.0
2011-10-03 12:40:00,15.29,15.31,15.28,15.29,106000.0,12.4503,12.4666,12.4422,12.4503,106000.0
2011-10-03 12:45:00,15.29,15.3,15.26,15.26,81000.0,12.4503,12.4584,12.4259,12.4259,81000.0
2011-10-03 12:50:00,15.26,15.27,15.22,15.22,217000.0,12.4259,12.434,12.3933,12.3933,217000.0
2011-10-03 12:55:00,15.22,15.22,15.19,15.2,99000.0,12.3933,12.3933,12.3689,12.377,99000.0
2011-10-03 13:00:00,15.2,15.2,15.13,15.14,220000.0,12.377,12.377,12.32,12.3282,220000.0
2011-10-03 13:05:00,15.14,15.14,15.1,15.12,85000.0,12.3282,12.3282,12.2956,12.3119,85000.0
2011-10-03 13:10:00,15.12,15.15,15.11,15.11,64500.0,12.3119,12.3363,12.3037,12.3037,64500.0
2011-10-03 13:15:00,15.1,15.1,15.04,15.07,182500.0,12.2956,12.2956,12.2467,12.2712,182500.0
2011-10-03 13:20:00,15.07,15.08,15.04,15.06,96500.0,12.2712,12.2793,12.2467,12.263,96500.0
2011-10-03 13:25:00,15.06,15.07,15.03,15.07,83000.0,12.263,12.2712,12.2386,12.2712,83000.0
2011-10-03 13:30:00,15.08,15.08,15.02,15.02,40000.0,12.2793,12.2793,12.2305,12.2305,40000.0
2011-10-03 13:35:00,15.02,15.02,14.94,14.95,162000.0,12.2305,12.2305,12.1653,12.1735,162000.0
2011-10-03 13:40:00,14.97,15.02,14.96,15.01,119500.0,12.1897,12.2305,12.1816,12.2223,119500.0
2011-10-03 13:45:00,15.01,15.02,14.98,15.0,117500.0,12.2223,12.2305,12.1979,12.2142,117500.0
2011-10-03 13:50:00,14.99,15.01,14.94,14.96,140500.0,12.206,12.2223,12.1653,12.1816,140500.0
2011-10-03 13:55:00,14.96,15.0,14.95,15.0,566500.0,12.1816,12.2142,12.1735,12.2142,566500.0
2011-10-03 14:00:00,15.01,15.01,14.96,14.99,222500.0,12.2223,12.2223,12.1816,12.206,222500.0
2011-10-03 14:05:00,15.0,15.07,15.0,15.07,192500.0,12.2142,12.2712,12.2142,12.2712,192500.0
2011-10-03 14:10:00,15.06,15.07,15.03,15.04,76000.0,12.263,12.2712,12.2386,12.2467,76000.0
2011-10-03 14:15:00,15.03,15.03,14.99,14.99,197000.0,12.2386,12.2386,12.206,12.206,197000.0
2011-10-03 14:20:00,14.99,15.01,14.96,14.98,249000.0,12.206,12.2223,12.1816,12.1979,249000.0
2011-10-03 14:25:00,14.98,15.0,14.93,14.94,675000.0,12.1979,12.2142,12.1572,12.1653,675000.0
2011-10-03 14:30:00,14.95,14.98,14.92,14.95,868500.0,12.1735,12.1979,12.149,12.1735,868500.0
2011-10-03 14:35:00,14.95,14.96,14.93,14.94,83500.0,12.1735,12.1816,12.1572,12.1653,83500.0
2011-10-03 14:40:00,14.94,14.97,14.93,14.95,220500.0,12.1653,12.1897,12.1572,12.1735,220500.0
2011-10-03 14:45:00,14.95,14.95,14.89,14.92,116000.0,12.1735,12.1735,12.1246,12.149,116000.0
2011-10-03 14:50:00,14.93,14.96,14.91,14.93,154000.0,12.1572,12.1816,12.1409,12.1572,154000.0
2011-10-03 14:55:00,14.92,14.97,14.91,14.97,112000.0,12.149,12.1897,12.1409,12.1897,112000.0
2011-10-03 15:00:00,14.96,15.0,14.95,14.99,297000.0,12.1816,12.2142,12.1735,12.206,297000.0
2011-10-03 15:05:00,14.99,15.04,14.98,14.99,195000.0,12.206,12.2467,12.1979,12.206,195000.0
2011-10-03 15:10:00,14.98,15.01,14.96,14.97,274000.0,12.1979,12.2223,12.1816,12.1897,274000.0
2011-10-03 15:15:00,14.96,14.99,14.95,14.97,252500.0,12.1816,12.206,12.1735,12.1897,252500.0
2011-10-03 15:20:00,14.97,14.98,14.92,14.92,330500.0,12.1897,12.1979,12.149,12.149,330500.0
2011-10-03 15:25:00,14.93,14.95,14.91,14.93,251000.0,12.1572,12.1735,12.1409,12.1572,251000.0
2011-10-03 15:30:00,14.93,14.94,14.91,14.94,266500.0,12.1572,12.1653,12.1409,12.1653,266500.0
2011-10-03 15:35:00,14.94,14.99,14.92,14.97,176500.0,12.1653,12.206,12.149,12.1897,176500.0
2011-10-03 15:40:00,14.97,14.99,14.94,14.96,147500.0,12.1897,12.206,12.1653,12.1816,147500.0
2011-10-03 15:45:00,14.97,15.06,14.94,15.04,198000.0,12.1897,12.263,12.1653,12.2467,198000.0
2011-10-03 15:50:00,15.04,15.04,14.94,14.94,181000.0,12.2467,12.2467,12.1653,12.1653,181000.0
2011-10-03 15:55:00,14.94,14.96,14.86,14.86,752500.0,12.1653,12.1816,12.1002,12.1002,752500.0
2011-10-04 09:30:00,14.75,14.78,14.68,14.68,416000.0,12.0106,12.035,11.9536,11.9536,416000.0
2011-10-04 09:35:00,14.69,14.79,14.68,14.74,217000.0,11.9617,12.0432,11.9536,12.0025,217000.0
2011-10-04 09:40:00,14.74,14.79,14.7,14.7,334000.0,12.0025,12.0432,11.9699,11.9699,334000.0
2011-10-04 09:45:00,14.7,14.75,14.69,14.71,348500.0,11.9699,12.0106,11.9617,11.978,348500.0
2011-10-04 09:50:00,14.71,14.71,14.63,14.64,198000.0,11.978,11.978,11.9129,11.921,198000.0
2011-10-04 09:55:00,14.63,14.7,14.6,14.69,139500.0,11.9129,11.9699,11.8885,11.9617,139500.0
2011-10-04 10:00:00,14.7,14.75,14.63,14.66,203000.0,11.9699,12.0106,11.9129,11.9373,203000.0
2011-10-04 10:05:00,14.63,14.77,14.61,14.74,244500.0,11.9129,12.0269,11.8966,12.0025,244500.0
2011-10-04 10:10:00,14.74,14.82,14.73,14.79,236000.0,12.0025,12.0676,11.9943,12.0432,236000.0
2011-10-04 10:15:00,14.77,14.87,14.77,14.84,221500.0,12.0269,12.1083,12.0269,12.0839,221500.0
2011-10-04 10:20:00,14.84,14.84,14.75,14.75,225000.0,12.0839,12.0839,12.0106,12.0106,225000.0
2011-10-04 10:25:00,14.75,14.77,14.69,14.77,1393000.0,12.0106,12.0269,11.9617,12.0269,1393000.0
2011-10-04 10:30:00,14.77,14.84,14.76,14.77,175000.0,12.0269,12.0839,12.0187,12.0269,175000.0
2011-10-04 10:35:00,14.77,14.84,14.74,14.84,132000.0,12.0269,12.0839,12.0025,12.0839,132000.0
2011-10-04 10:40:00,14.85,14.91,14.84,14.91,263500.0,12.092,12.1409,12.0839,12.1409,263500.0
2011-10-04 10:45:00,14.92,14.95,14.87,14.95,244000.0,12.149,12.1735,12.1083,12.1735,244000.0
2011-10-04 10:50:00,14.96,14.96,14.89,14.91,138500.0,12.1816,12.1816,12.1246,12.1409,138500.0
2011-10-04 10:55:00,14.91,14.96,14.91,14.92,96000.0,12.1409,12.1816,12.1409,12.149,96000.0
2011-10-04 11:00:00,14.93,14.93,14.89,14.93,227000.0,12.1572,12.1572,12.1246,12.1572,227000.0
2011-10-04 11:05:00,14.93,15.01,14.91,15.0,100000.0,12.1572,12.2223,12.1409,12.2142,100000.0
2011-10-04 11:10:00,14.99,15.05,14.99,15.02,160500.0,12.206,12.2549,12.206,12.2305,160500.0
2011-10-04 11:15:00,15.02,15.02,14.96,14.97,137000.0,12.2305,12.2305,12.1816,12.1897,137000.0
2011-10-04 11:20:00,14.97,14.99,14.95,14.95,147000.0,12.1897,12.206,12.1735,12.1735,147000.0
2011-10-04 11:25:00,14.93,14.96,14.92,14.96,64500.0,12.1572,12.1816,12.149,12.1816,64500.0
2011-10-04 11:30:00,14.96,14.96,14.91,14.93,85500.0,12.1816,12.1816,12.1409,12.1572,85500.0
2011-10-04 11:35:00,14.91,14.92,14.87,14.88,275500.0,12.1409,12.149,12.1083,12.1165,275500.0
2011-10-04 11:40:00,14.88,14.93,14.88,14.93,84000.0,12.1165,12.1572,12.1165,12.1572,84000.0
2011-10-04 11:45:00,14.93,14.94,14.89,14.93,128500.0,12.1572,12.1653,12.1246,12.1572,128500.0
2011-10-04 11:50:00,14.94,15.01,14.94,14.99,151500.0,12.1653,12.2223,12.1653,12.206,151500.0
2011-10-04 11:55:00,14.99,15.01,14.95,15.0,239500.0,12.206,12.2223,12.1735,12.2142,239500.0
2011-10-04 12:00:00,15.0,15.11,15.0,15.11,181000.0,12.2142,12.3037,12.2142,12.3037,181000.0
2011-10-04 12:05:00,15.11,15.14,15.09,15.13,218500.0,12.3037,12.3282,12.2874,12.32,218500.0
2011-10-04 12:10:00,15.13,15.14,15.09,15.14,184000.0,12.32,12.3282,12.2874,12.3282,184000.0
2011-10-04 12:15:00,15.14,15.15,15.07,15.1,120500.0,12.3282,12.3363,12.2712,12.2956,120500.0
2011-10-04 12:20:00,15.1,15.14,15.09,15.12,236000.0,12.2956,12.3282,12.2874,12.3119,236000.0
2011-10-04 12:25:00,15.12,15.12,15.03,15.03,302500.0,12.3119,12.3119,12.2386,12.2386,302500.0
2011-10-04 12:30:00,15.03,15.04,15.01,15.02,92500.0,12.2386,12.2467,12.2223,12.2305,92500.0
2011-10-04 12:35:00,15.02,15.07,15.02,15.07,129500.0,12.2305,12.2712,12.2305,12.2712,129500.0
2011-10-04 12:40:00,15.06,15.1,15.06,15.09,84000.0,12.263,12.2956,12.263,12.2874,84000.0
2011-10-04 12:45:00,15.1,15.11,15.07,15.07,90000.0,12.2956,12.3037,12.2712,12.2712,90000.0
2011-10-04 12:50:00,15.06,15.1,15.05,15.09,74000.0,12.263,12.2956,12.2549,12.2874,74000.0
2011-10-04 12:55:00,15.08,15.08,15.03,15.04,125500.0,12.2793,12.2793,12.2386,12.2467,125500.0
2011-10-04 13:00:00,15.04,15.07,15.02,15.02,83000.0,12.2467,12.2712,12.2305,12.2305,83000.0
2011-10-04 13:05:00,15.02,15.06,14.98,15.04,125000.0,12.2305,12.263,12.1979,12.2467,125000.0
2011-10-04 13:10:00,15.04,15.04,14.95,14.96,186500.0,12.2467,12.2467,12.1735,12.1816,186500.0
2011-10-04 13:15:00,14.97,15.03,14.97,14.99,94500.0,12.1897,12.2386,12.1897,12.206,94500.0
2011-10-04 13:20:00,14.98,15.01,14.96,15.01,96500.0,12.1979,12.2223,12.1816,12.2223,96500.0
2011-10-04 13:25:00,15.01,15.01,14.97,15.0,126000.0,12.2223,12.2223,12.1897,12.2142,126000.0
2011-10-04 13:30:00,14.98,15.02,14.98,15.01,58500.0,12.1979,12.2305,12.1979,12.2223,58500.0
2011-10-04 13:35:00,15.01,15.02,14.95,14.95,102000.0,12.2223,12.2305,12.1735,12.1735,102000.0
2011-10-04 13:40:00,14.95,14.95,14.9,14.91,93000.0,12.1735,12.1735,12.1327,12.1409,93000.0
2011-10-04 13:45:00,14.91,14.98,14.91,14.97,111000.0,12.1409,12.1979,12.1409,12.1897,111000.0
2011-10-04 13:50:00,14.98,15.0,14.95,14.96,100500.0,12.1979,12.2142,12.1735,12.1816,100500.0
2011-10-04 13:55:00,14.95,14.97,14.91,14.92,175500.0,12.1735,12.1897,12.1409,12.149,175500.0
2011-10-04 14:00:00,14.92,14.98,14.92,14.94,101000.0,12.149,12.1979,12.149,12.1653,101000.0
2011-10-04 14:05:00,14.94,14.96,14.87,14.88,98000.0,12.1653,12.1816,12.1083,12.1165,98000.0
2011-10-04 14:10:00,14.88,14.88,14.84,14.86,122000.0,12.1165,12.1165,12.0839,12.1002,122000.0
2011-10-04 14:15:00,14.85,14.87,14.83,14.84,186000.0,12.092,12.1083,12.0757,12.0839,186000.0
2011-10-04 14:20:00,14.83,14.85,14.8,14.84,107500.0,12.0757,12.092,12.0513,12.0839,107500.0
2011-10-04 14:25:00,14.84,14.89,14.84,14.88,96000.0,12.0839,12.1246,12.0839,12.1165,96000.0
2011-10-04 14:30:00,14.88,14.95,14.88,14.94,102000.0,12.1165,12.1735,12.1165,12.1653,102000.0
2011-10-04 14:35:00,14.94,14.97,14.9,14.91,108500.0,12.1653,12.1897,12.1327,12.1409,108500.0
2011-10-04 14:40:00,14.91,14.91,14.83,14.87,188500.0,12.1409,12.1409,12.0757,12.1083,188500.0
2011-10-04 14:45:00,14.87,14.88,14.83,14.87,122500.0,12.1083,12.1165,12.0757,12.1083,122500.0
2011-10-04 14:50:00,14.87,14.87,14.79,14.79,101000.0,12.1083,12.1083,12.0432,12.0432,101000.0
2011-10-04 14:55:00,14.79,14.84,14.79,14.8,98000.0,12.0432,12.0839,12.0432,12.0513,98000.0
2011-10-04 15:00:00,14.8,14.86,14.8,14.82,143000.0,12.0513,12.1002,12.0513,12.0676,143000.0
2011-10-04 15:05:00,14.82,14.84,14.76,14.76,178000.0,12.0676,12.0839,12.0187,12.0187,178000.0
2011-10-04 15:10:00,14.76,14.79,14.74,14.78,135000.0,12.0187,12.0432,12.0025,12.035,135000.0
2011-10-04 15:15:00,14.78,14.83,14.75,14.82,123500.0,12.035,12.0757,12.0106,12.0676,123500.0
2011-10-04 15:20:00,14.82,14.9,14.81,14.88,72000.0,12.0676,12.1327,12.0595,12.1165,72000.0
2011-10-04 15:25:00,14.89,15.0,14.89,14.97,201500.0,12.1246,12.2142,12.1246,12.1897,201500.0
2011-10-04 15:30:00,14.97,15.07,14.97,15.02,308000.0,12.1897,12.2712,12.1897,12.2305,308000.0
2011-10-04 15:35:00,15.02,15.1,15.0,15.07,304000.0,12.2305,12.2956,12.2142,12.2712,304000.0
2011-10-04 15:40:00,15.07,15.19,15.03,15.18,384000.0,12.2712,12.3689,12.2386,12.3607,384000.0
2011-10-04 15:45:00,15.19,15.26,15.13,15.25,322500.0,12.3689,12.4259,12.32,12.4177,322500.0
2011-10-04 15:50:00,15.25,15.32,15.23,15.32,299500.0,12.4177,12.4747,12.4014,12.4747,299500.0
2011-10-04 15:55:00,15.32,15.51,15.32,15.5,762500.0,12.4747,12.6294,12.4747,12.6213,762500.0
2011-10-05 09:30:00,15.51,15.52,15.38,15.39,248000.0,12.6294,12.6376,12.5236,12.5317,248000.0
2011-10-05 09:35:00,15.38,15.41,15.33,15.39,244500.0,12.5236,12.548,12.4829,12.5317,244500.0
2011-10-05 09:40:00,15.4,15.46,15.37,15.41,85000.0,12.5399,12.5887,12.5154,12.548,85000.0
2011-10-05 09:45:00,15.41,15.41,15.35,15.39,98000.0,12.548,12.548,12.4992,12.5317,98000.0
2011-10-05 09:50:00,15.41,15.42,15.31,15.36,66000.0,12.548,12.5562,12.4666,12.5073,66000.0
2011-10-05 09:55:00,15.36,15.39,15.34,15.37,45500.0,12.5073,12.5317,12.491,12.5154,45500.0
2011-10-05 10:00:00,15.37,15.52,15.36,15.51,190500.0,12.5154,12.6376,12.5073,12.6294,190500.0
2011-10-05 10:05:00,15.52,15.57,15.51,15.54,273000.0,12.6376,12.6783,12.6294,12.6539,273000.0
2011-10-05 10:10:00,15.52,15.54,15.49,15.54,102000.0,12.6376,12.6539,12.6132,12.6539,102000.0
2011-10-05 10:15:00,15.54,15.58,15.51,15.52,177500.0,12.6539,12.6864,12.6294,12.6376,177500.0
2011-10-05 10:20:00,15.55,15.63,15.52,15.61,257500.0,12.662,12.7272,12.6376,12.7109,257500.0
2011-10-05 10:25:00,15.61,15.61,15.55,15.56,129500.0,12.7109,12.7109,12.662,12.6702,129500.0
2011-10-05 10:30:00,15.55,15.6,15.55,15.6,106500.0,12.662,12.7027,12.662,12.7027,106500.0
2011-10-05 10:35:00,15.6,15.65,15.6,15.62,87500.0,12.7027,12.7434,12.7027,12.719,87500.0
2011-10-05 10:40:00,15.63,15.66,15.61,15.64,256500.0,12.7272,12.7516,12.7109,12.7353,256500.0
2011-10-05 10:45:00,15.65,15.67,15.59,15.65,73500.0,12.7434,12.7597,12.6946,12.7434,73500.0
2011-10-05 10:50:00,15.64,15.67,15.62,15.66,74000.0,12.7353,12.7597,12.719,12.7516,74000.0
2011-10-05 10:55:00,15.66,15.7,15.64,15.69,64500.0,12.7516,12.7842,12.7353,12.776,64500.0
2011-10-05 11:00:00,15.7,15.7,15.67,15.69,77500.0,12.7842,12.7842,12.7597,12.776,77500.0
2011-10-05 11:05:00,15.68,15.7,15.65,15.66,52000.0,12.7679,12.7842,12.7434,12.7516,52000.0
2011-10-05 11:10:00,15.66,15.67,15.62,15.62,40500.0,12.7516,12.7597,12.719,12.719,40500.0
2011-10-05 11:15:00,15.62,15.62,15.58,15.59,42500.0,12.719,12.719,12.6864,12.6946,42500.0
2011-10-05 11:20:00,15.6,15.62,15.58,15.62,30500.0,12.7027,12.719,12.6864,12.719,30500.0
2011-10-05 11:25:00,15.62,15.66,15.61,15.62,73000.0,12.719,12.7516,12.7109,12.719,73000.0
2011-10-05 11:30:00,15.61,15.65,15.61,15.63,75500.0,12.7109,12.7434,12.7109,12.7272,75500.0
2011-10-05 11:35:00,15.63,15.67,15.63,15.66,35000.0,12.7272,12.7597,12.7272,12.7516,35000.0
2011-10-05 11:40:00,15.65,15.65,15.62,15.63,21500.0,12.7434,12.7434,12.719,12.7272,21500.0
2011-10-05 11:45:00,15.63,15.66,15.61,15.66,22000.0,12.7272,12.7516,12.7109,12.7516,22000.0
2011-10-05 11:50:00,15.66,15.67,15.64,15.67,39500.0,12.7516,12.7597,12.7353,12.7597,39500.0
2011-10-05 11:55:00,15.67,15.69,15.65,15.65,51000.0,12.7597,12.776,12.7434,12.7434,51000.0
2011-10-05 12:00:00,15.66,15.68,15.64,15.65,61500.0,12.7516,12.7679,12.7353,12.7434,61500.0
2011-10-05 12:05:00,15.65,15.67,15.63,15.63,68500.0,12.7434,12.7597,12.7272,12.7272,68500.0
2011-10-05 12:10:00,15.63,15.65,15.62,15.65,31000.0,12.7272,12.7434,12.719,12.7434,31000.0
2011-10-05 12:15:00,15.65,15.65,15.56,15.57,56500.0,12.7434,12.7434,12.6702,12.6783,56500.0
2011-10-05 12:20:00,15.57,15.58,15.55,15.58,59500.0,12.6783,12.6864,12.662,12.6864,59500.0
2011-10-05 12:25:00,15.57,15.58,15.5,15.51,63500.0,12.6783,12.6864,12.6213,12.6294,63500.0
2011-10-05 12:30:00,15.5,15.53,15.49,15.53,28000.0,12.6213,12.6457,12.6132,12.6457,28000.0
2011-10-05 12:35:00,15.52,15.53,15.49,15.49,26000.0,12.6376,12.6457,12.6132,12.6132,26000.0
2011-10-05 12:40:00,15.49,15.54,15.49,15.51,21000.0,12.6132,12.6539,12.6132,12.6294,21000.0
2011-10-05 12:45:00,15.5,15.53,15.47,15.53,51500.0,12.6213,12.6457,12.5969,12.6457,51500.0
2011-10-05 12:50:00,15.53,15.55,15.52,15.54,20000.0,12.6457,12.662,12.6376,12.6539,20000.0
2011-10-05 12:55:00,15.54,15.56,15.51,15.55,37500.0,12.6539,12.6702,12.6294,12.662,37500.0
2011-10-05 13:00:00,15.56,15.59,15.55,15.59,17500.0,12.6702,12.6946,12.662,12.6946,17500.0
2011-10-05 13:05:00,15.58,15.62,15.58,15.61,28500.0,12.6864,12.719,12.6864,12.7109,28500.0
2011-10-05 13:10:00,15.61,15.61,15.54,15.55,92500.0,12.7109,12.7109,12.6539,12.662,92500.0
2011-10-05 13:15:00,15.55,15.63,15.55,15.6,90000.0,12.662,12.7272,12.662,12.7027,90000.0
2011-10-05 13:20:00,15.59,15.63,15.58,15.6,77000.0,12.6946,12.7272,12.6864,12.7027,77000.0
2011-10-05 13:25:00,15.61,15.64,15.6,15.62,61500.0,12.7109,12.7353,12.7027,12.719,61500.0
2011-10-05 13:30:00,15.63,15.64,15.61,15.64,42000.0,12.7272,12.7353,12.7109,12.7353,42000.0
2011-10-05 13:35:00,15.62,15.64,15.58,15.59,140000.0,12.719,12.7353,12.6864,12.6946,140000.0
2011-10-05 13:40:00,15.6,15.64,15.6,15.63,21000.0,12.7027,12.7353,12.7027,12.7272,21000.0
2011-10-05 13:45:00,15.63,15.67,15.63,15.66,33000.0,12.7272,12.7597,12.7272,12.7516,33000.0
2011-10-05 13:50:00,15.66,15.7,15.66,15.7,71000.0,12.7516,12.7842,12.7516,12.7842,71000.0
2011-10-05 13:55:00,15.7,15.71,15.68,15.7,33000.0,12.7842,12.7923,12.7679,12.7842,33000.0
2011-10-05 14:00:00,15.7,15.72,15.67,15.69,116000.0,12.7842,12.8004,12.7597,12.776,116000.0
2011-10-05 14:05:00,15.68,15.68,15.64,15.65,52500.0,12.7679,12.7679,12.7353,12.7434,52500.0
2011-10-05 14:10:00,15.64,15.67,15.63,15.67,57500.0,12.7353,12.7597,12.7272,12.7597,57500.0
2011-10-05 14:15:00,15.68,15.71,15.67,15.7,28000.0,12.7679,12.7923,12.7597,12.7842,28000.0
2011-10-05 14:20:00,15.7,15.72,15.67,15.7,56000.0,12.7842,12.8004,12.7597,12.7842,56000.0
2011-10-05 14:25:00,15.7,15.71,15.69,15.69,45000.0,12.7842,12.7923,12.776,12.776,45000.0
2011-10-05 14:30:00,15.71,15.71,15.62,15.62,74000.0,12.7923,12.7923,12.719,12.719,74000.0
2011-10-05 14:35:00,15.63,15.64,15.58,15.61,50000.0,12.7272,12.7353,12.6864,12.7109,50000.0
2011-10-05 14:40:00,15.61,15.65,15.61,15.65,62000.0,12.7109,12.7434,12.7109,12.7434,62000.0
2011-10-05 14:45:00,15.65,15.72,15.64,15.71,184000.0,12.7434,12.8004,12.7353,12.7923,184000.0
2011-10-05 14:50:00,15.73,15.74,15.7,15.72,52000.0,12.8086,12.8167,12.7842,12.8004,52000.0
2011-10-05 14:55:00,15.72,15.73,15.7,15.7,58500.0,12.8004,12.8086,12.7842,12.7842,58500.0
2011-10-05 15:00:00,15.71,15.71,15.65,15.67,71500.0,12.7923,12.7923,12.7434,12.7597,71500.0
2011-10-05 15:05:00,15.67,15.71,15.65,15.67,71000.0,12.7597,12.7923,12.7434,12.7597,71000.0
2011-10-05 15:10:00,15.67,15.72,15.66,15.72,81500.0,12.7597,12.8004,12.7516,12.8004,81500.0
2011-10-05 15:15:00,15.72,15.76,15.7,15.75,94000.0,12.8004,12.833,12.7842,12.8249,94000.0
2011-10-05 15:20:00,15.76,15.76,15.67,15.68,162000.0,12.833,12.833,12.7597,12.7679,162000.0
2011-10-05 15:25:00,15.68,15.74,15.68,15.72,67500.0,12.7679,12.8167,12.7679,12.8004,67500.0
2011-10-05 15:30:00,15.72,15.82,15.72,15.81,140500.0,12.8004,12.8819,12.8004,12.8737,140500.0
2011-10-05 15:35:00,15.81,15.89,15.81,15.88,119000.0,12.8737,12.9389,12.8737,12.9307,119000.0
2011-10-05 15:40:00,15.88,15.88,15.84,15.87,231000.0,12.9307,12.9307,12.8982,12.9226,231000.0
2011-10-05 15:45:00,15.87,15.88,15.76,15.77,110500.0,12.9226,12.9307,12.833,12.8412,110500.0
2011-10-05 15:50:00,15.78,15.84,15.78,15.81,89000.0,12.8493,12.8982,12.8493,12.8737,89000.0
2011-10-05 15:55:00,15.81,15.82,15.8,15.81,213500.0,12.8737,12.8819,12.8656,12.8737,213500.0
2011-10-06 09:30:00,15.75,15.85,15.74,15.85,98000.0,12.8249,12.9063,12.8167,12.9063,98000.0
2011-10-06 09:35:00,15.85,15.87,15.82,15.87,44500.0,12.9063,12.9226,12.8819,12.9226,44500.0
2011-10-06 09:40:00,15.87,15.89,15.82,15.83,50500.0,12.9226,12.9389,12.8819,12.89,50500.0
2011-10-06 09:45:00,15.84,15.86,15.75,15.76,99000.0,12.8982,12.9144,12.8249,12.833,99000.0
2011-10-06 09:50:00,15.76,15.77,15.7,15.75,65500.0,12.833,12.8412,12.7842,12.8249,65500.0
2011-10-06 09:55:00,15.76,15.77,15.7,15.76,275500.0,12.833,12.8412,12.7842,12.833,275500.0
2011-10-06 10:00:00,15.76,15.79,15.71,15.78,93500.0,12.833,12.8574,12.7923,12.8493,93500.0
2011-10-06 10:05:00,15.78,15.85,15.77,15.85,430500.0,12.8493,12.9063,12.8412,12.9063,430500.0
2011-10-06 10:10:00,15.85,15.92,15.85,15.91,349500.0,12.9063,12.9633,12.9063,12.9552,349500.0
2011-10-06 10:15:00,15.91,15.91,15.86,15.89,94500.0,12.9552,12.9552,12.9144,12.9389,94500.0
2011-10-06 10:20:00,15.9,15.91,15.88,15.91,54000.0,12.947,12.9552,12.9307,12.9552,54000.0
2011-10-06 10:25:00,15.92,15.93,15.88,15.9,45000.0,12.9633,12.9714,12.9307,12.947,45000.0
2011-10-06 10:30:00,15.91,16.0,15.91,15.99,213500.0,12.9552,13.0284,12.9552,13.0203,213500.0
2011-10-06 10:35:00,16.0,16.02,15.96,15.98,142500.0,13.0284,13.0447,12.9959,13.0122,142500.0
2011-10-06 10:40:00,15.97,15.98,15.95,15.97,93500.0,13.004,13.0122,12.9877,13.004,93500.0
2011-10-06 10:45:00,15.98,15.98,15.93,15.93,66000.0,13.0122,13.0122,12.9714,12.9714,66000.0
2011-10-06 10:50:00,15.93,15.97,15.92,15.97,49500.0,12.9714,13.004,12.9633,13.004,49500.0
2011-10-06 10:55:00,15.98,15.99,15.94,15.96,41000.0,13.0122,13.0203,12.9796,12.9959,41000.0
2011-10-06 11:00:00,15.96,16.0,15.94,15.99,66000.0,12.9959,13.0284,12.9796,13.0203,66000.0
2011-10-06 11:05:00,15.99,16.01,15.97,16.01,131000.0,13.0203,13.0366,13.004,13.0366,131000.0
2011-10-06 11:10:00,16.01,16.05,16.0,16.05,58000.0,13.0366,13.0692,13.0284,13.0692,58000.0
2011-10-06 11:15:00,16.06,16.06,16.0,16.0,44000.0,13.0773,13.0773,13.0284,13.0284,44000.0
2011-10-06 11:20:00,16.0,16.01,15.97,15.98,30500.0,13.0284,13.0366,13.004,13.0122,30500.0
2011-10-06 11:25:00,15.98,16.04,15.98,16.04,64000.0,13.0122,13.061,13.0122,13.061,64000.0
2011-10-06 11:30:00,16.05,16.08,16.05,16.07,54500.0,13.0692,13.0936,13.0692,13.0854,54500.0
2011-10-06 11:35:00,16.07,16.11,16.05,16.11,286500.0,13.0854,13.118,13.0692,13.118,286500.0
2011-10-06 11:40:00,16.1,16.11,16.09,16.11,130000.0,13.1099,13.118,13.1017,13.118,130000.0
2011-10-06 11:45:00,16.11,16.12,16.07,16.08,67000.0,13.118,13.1262,13.0854,13.0936,67000.0
2011-10-06 11:50:00,16.08,16.09,16.06,16.07,22000.0,13.0936,13.1017,13.0773,13.0854,22000.0
2011-10-06 11:55:00,16.07,16.1,16.06,16.09,159000.0,13.0854,13.1099,13.0773,13.1017,159000.0
2011-10-06 12:00:00,16.1,16.11,16.07,16.09,23000.0,13.1099,13.118,13.0854,13.1017,23000.0
2011-10-06 12:05:00,16.09,16.1,16.08,16.09,24500.0,13.1017,13.1099,13.0936,13.1017,24500.0
2011-10-06 12:10:00,16.08,16.14,16.08,16.13,58500.0,13.0936,13.1424,13.0936,13.1343,58500.0
2011-10-06 12:15:00,16.13,16.15,16.09,16.13,47000.0,13.1343,13.1506,13.1017,13.1343,47000.0
2011-10-06 12:20:00,16.13,16.16,16.13,16.16,25000.0,13.1343,13.1587,13.1343,13.1587,25000.0
2011-10-06 12:25:00,16.16,16.16,16.13,16.14,66000.0,13.1587,13.1587,13.1343,13.1424,66000.0
2011-10-06 12:30:00,16.14,16.16,16.12,16.13,89500.0,13.1424,13.1587,13.1262,13.1343,89500.0
2011-10-06 12:35:00,16.13,16.15,16.12,16.14,71000.0,13.1343,13.1506,13.1262,13.1424,71000.0
2011-10-06 12:40:00,16.14,16.15,16.1,16.11,28500.0,13.1424,13.1506,13.1099,13.118,28500.0
2011-10-06 12:45:00,16.11,16.11,16.09,16.11,30000.0,13.118,13.118,13.1017,13.118,30000.0
2011-10-06 12:50:00,16.12,16.13,16.09,16.11,63000.0,13.1262,13.1343,13.1017,13.118,63000.0
2011-10-06 12:55:00,16.11,16.12,16.09,16.1,55000.0,13.118,13.1262,13.1017,13.1099,55000.0
2011-10-06 13:00:00,16.1,16.11,16.06,16.07,66000.0,13.1099,13.118,13.0773,13.0854,66000.0
2011-10-06 13:05:00,16.06,16.11,16.05,16.1,98000.0,13.0773,13.118,13.0692,13.1099,98000.0
2011-10-06 13:10:00,16.1,16.14,16.1,16.13,34500.0,13.1099,13.1424,13.1099,13.1343,34500.0
2011-10-06 13:15:00,16.13,16.13,16.09,16.1,30000.0,13.1343,13.1343,13.1017,13.1099,30000.0
2011-10-06 13:20:00,16.1,16.13,16.09,16.13,68500.0,13.1099,13.1343,13.1017,13.1343,68500.0
2011-10-06 13:25:00,16.13,16.14,16.07,16.07,68000.0,13.1343,13.1424,13.0854,13.0854,68000.0
2011-10-06 13:30:00,16.07,16.12,16.06,16.1,114000.0,13.0854,13.1262,13.0773,13.1099,114000.0
2011-10-06 13:35:00,16.1,16.1,16.05,16.05,30000.0,13.1099,13.1099,13.0692,13.0692,30000.0
2011-10-06 13:40:00,16.05,16.08,16.01,16.02,89000.0,13.0692,13.0936,13.0366,13.0447,89000.0
2011-10-06 13:45:00,16.02,16.09,16.02,16.08,68000.0,13.0447,13.1017,13.0447,13.0936,68000.0
2011-10-06 13:50:00,16.09,16.11,16.08,16.1,40000.0,13.1017,13.118,13.0936,13.1099,40000.0
2011-10-06 13:55:00,16.1,16.11,16.06,16.09,31000.0,13.1099,13.118,13.0773,13.1017,31000.0
2011-10-06 14:00:00,16.09,16.11,16.05,16.1,93000.0,13.1017,13.118,13.0692,13.1099,93000.0
2011-10-06 14:05:00,16.11,16.12,16.11,16.12,32000.0,13.118,13.1262,13.118,13.1262,32000.0
2011-10-06 14:10:00,16.12,16.14,16.12,16.13,38500.0,13.1262,13.1424,13.1262,13.1343,38500.0
2011-10-06 14:15:00,16.13,16.16,16.13,16.16,74500.0,13.1343,13.1587,13.1343,13.1587,74500.0
2011-10-06 14:20:00,16.16,16.17,16.14,16.16,74500.0,13.1587,13.1669,13.1424,13.1587,74500.0
2011-10-06 14:25:00,16.15,16.16,16.14,16.14,25000.0,13.1506,13.1587,13.1424,13.1424,25000.0
2011-10-06 14:30:00,16.15,16.16,16.1,16.1,64500.0,13.1506,13.1587,13.1099,13.1099,64500.0
2011-10-06 14:35:00,16.09,16.11,16.09,16.09,54000.0,13.1017,13.118,13.1017,13.1017,54000.0
2011-10-06 14:40:00,16.09,16.13,16.08,16.12,47000.0,13.1017,13.1343,13.0936,13.1262,47000.0
2011-10-06 14:45:00,16.12,16.13,16.1,16.1,238000.0,13.1262,13.1343,13.1099,13.1099,238000.0
2011-10-06 14:50:00,16.1,16.13,16.07,16.13,133500.0,13.1099,13.1343,13.0854,13.1343,133500.0
2011-10-06 14:55:00,16.13,16.14,16.11,16.13,76500.0,13.1343,13.1424,13.118,13.1343,76500.0
2011-10-06 15:00:00,16.13,16.14,16.1,16.13,79000.0,13.1343,13.1424,13.1099,13.1343,79000.0
2011-10-06 15:05:00,16.14,16.15,16.12,16.15,111000.0,13.1424,13.1506,13.1262,13.1506,111000.0
2011-10-06 15:10:00,16.15,16.16,16.1,16.1,76500.0,13.1506,13.1587,13.1099,13.1099,76500.0
2011-10-06 15:15:00,16.1,16.12,16.07,16.07,136000.0,13.1099,13.1262,13.0854,13.0854,136000.0
2011-10-06 15:20:00,16.08,16.09,16.06,16.06,103500.0,13.0936,13.1017,13.0773,13.0773,103500.0
2011-10-06 15:25:00,16.06,16.12,16.06,16.07,82500.0,13.0773,13.1262,13.0773,13.0854,82500.0
2011-10-06 15:30:00,16.07,16.15,16.06,16.1,274000.0,13.0854,13.1506,13.0773,13.1099,274000.0
2011-10-06 15:35:00,16.09,16.15,16.08,16.14,89500.0,13.1017,13.1506,13.0936,13.1424,89500.0
2011-10-06 15:40:00,16.14,16.2,16.13,16.2,107000.0,13.1424,13.1913,13.1343,13.1913,107000.0
2011-10-06 15:45:00,16.19,16.19,16.16,16.17,96500.0,13.1832,13.1832,13.1587,13.1669,96500.0
2011-10-06 15:50:00,16.18,16.2,16.17,16.19,138500.0,13.175,13.1913,13.1669,13.1832,138500.0
2011-10-06 15:55:00,16.2,16.22,16.18,16.21,233500.0,13.1913,13.2076,13.175,13.1994,233500.0
2011-10-07 09:30:00,16.29,16.31,16.23,16.24,318000.0,13.2646,13.2809,13.2157,13.2239,318000.0
2011-10-07 09:35:00,16.22,16.26,16.17,16.17,110000.0,13.2076,13.2402,13.1669,13.1669,110000.0
2011-10-07 09:40:00,16.16,16.19,16.13,16.17,144000.0,13.1587,13.1832,13.1343,13.1669,144000.0
2011-10-07 09:45:00,16.17,16.17,16.13,16.15,64500.0,13.1669,13.1669,13.1343,13.1506,64500.0
2011-10-07 09:50:00,16.15,16.2,16.12,16.19,44000.0,13.1506,13.1913,13.1262,13.1832,44000.0
2011-10-07 09:55:00,16.19,16.22,16.17,16.2,60000.0,13.1832,13.2076,13.1669,13.1913,60000.0
2011-10-07 10:00:00,16.2,16.22,16.14,16.22,92000.0,13.1913,13.2076,13.1424,13.2076,92000.0
2011-10-07 10:05:00,16.2,16.21,16.15,16.17,116500.0,13.1913,13.1994,13.1506,13.1669,116500.0
2011-10-07 10:10:00,16.17,16.24,16.14,16.22,157500.0,13.1669,13.2239,13.1424,13.2076,157500.0
2011-10-07 10:15:00,16.24,16.29,16.24,16.28,106500.0,13.2239,13.2646,13.2239,13.2564,106500.0
2011-10-07 10:20:00,16.28,16.32,16.25,16.31,368000.0,13.2564,13.289,13.232,13.2809,368000.0
2011-10-07 10:25:00,16.33,16.33,16.26,16.27,95500.0,13.2972,13.2972,13.2402,13.2483,95500.0
2011-10-07 10:30:00,16.27,16.32,16.27,16.29,71500.0,13.2483,13.289,13.2483,13.2646,71500.0
2011-10-07 10:35:00,16.28,16.28,16.23,16.23,76000.0,13.2564,13.2564,13.2157,13.2157,76000.0
2011-10-07 10:40:00,16.23,16.25,16.21,16.23,92000.0,13.2157,13.232,13.1994,13.2157,92000.0
2011-10-07 10:45:00,16.22,16.23,16.17,16.18,102000.0,13.2076,13.2157,13.1669,13.175,102000.0
2011-10-07 10:50:00,16.18,16.23,16.18,16.2,74500.0,13.175,13.2157,13.175,13.1913,74500.0
2011-10-07 10:55:00,16.19,16.2,16.14,16.15,50500.0,13.1832,13.1913,13.1424,13.1506,50500.0
2011-10-07 11:00:00,16.13,16.15,16.11,16.12,60000.0,13.1343,13.1506,13.118,13.1262,60000.0
2011-10-07 11:05:00,16.12,16.14,16.1,16.13,81500.0,13.1262,13.1424,13.1099,13.1343,81500.0
2011-10-07 11:10:00,16.14,16.15,16.06,16.07,127000.0,13.1424,13.1506,13.0773,13.0854,127000.0
2011-10-07 11:15:00,16.07,16.1,16.07,16.08,67000.0,13.0854,13.1099,13.0854,13.0936,67000.0
2011-10-07 11:20:00,16.07,16.08,16.01,16.08,91000.0,13.0854,13.0936,13.0366,13.0936,91000.0
2011-10-07 11:25:00,16.08,16.1,16.08,16.09,16500.0,13.0936,13.1099,13.0936,13.1017,16500.0
2011-10-07 11:30:00,16.1,16.1,16.06,16.07,59000.0,13.1099,13.1099,13.0773,13.0854,59000.0
2011-10-07 11:35:00,16.08,16.08,16.03,16.04,18000.0,13.0936,13.0936,13.0529,13.061,18000.0
2011-10-07 11:40:00,16.05,16.12,16.05,16.09,58000.0,13.0692,13.1262,13.0692,13.1017,58000.0
2011-10-07 11:45:00,16.09,16.12,16.08,16.08,21500.0,13.1017,13.1262,13.0936,13.0936,21500.0
2011-10-07 11:50:00,16.08,16.12,16.08,16.12,71000.0,13.0936,13.1262,13.0936,13.1262,71000.0
2011-10-07 11:55:00,16.12,16.14,16.1,16.14,68500.0,13.1262,13.1424,13.1099,13.1424,68500.0
2011-10-07 12:00:00,16.14,16.14,16.02,16.11,306000.0,13.1424,13.1424,13.0447,13.118,306000.0
2011-10-07 12:05:00,16.11,16.15,16.1,16.14,93500.0,13.118,13.1506,13.1099,13.1424,93500.0
2011-10-07 12:10:00,16.13,16.15,16.05,16.1,135500.0,13.1343,13.1506,13.0692,13.1099,135500.0
2011-10-07 12:15:00,16.1,16.1,15.95,15.95,119000.0,13.1099,13.1099,12.9877,12.9877,119000.0
2011-10-07 12:20:00,15.96,16.0,15.92,15.97,145500.0,12.9959,13.0284,12.9633,13.004,145500.0
2011-10-07 12:25:00,15.96,15.99,15.92,15.98,95000.0,12.9959,13.0203,12.9633,13.0122,95000.0
2011-10-07 12:30:00,15.97,16.0,15.94,15.99,92500.0,13.004,13.0284,12.9796,13.0203,92500.0
2011-10-07 12:35:00,15.98,16.01,15.97,15.98,73500.0,13.0122,13.0366,13.004,13.0122,73500.0
2011-10-07 12:40:00,15.98,15.98,15.91,15.92,147500.0,13.0122,13.0122,12.9552,12.9633,147500.0
2011-10-07 12:45:00,15.92,15.97,15.92,15.96,70500.0,12.9633,13.004,12.9633,12.9959,70500.0
2011-10-07 12:50:00,15.96,15.97,15.92,15.93,64000.0,12.9959,13.004,12.9633,12.9714,64000.0
2011-10-07 12:55:00,15.93,15.93,15.89,15.9,26500.0,12.9714,12.9714,12.9389,12.947,26500.0
2011-10-07 13:00:00,15.91,15.93,15.9,15.92,33000.0,12.9552,12.9714,12.947,12.9633,33000.0
2011-10-07 13:05:00,15.92,15.93,15.88,15.9,30500.0,12.9633,12.9714,12.9307,12.947,30500.0
2011-10-07 13:10:00,15.91,15.94,15.9,15.94,48500.0,12.9552,12.9796,12.947,12.9796,48500.0
2011-10-07 13:15:00,15.95,15.97,15.93,15.93,43500.0,12.9877,13.004,12.9714,12.9714,43500.0
2011-10-07 13:20:00,15.93,15.96,15.93,15.96,56000.0,12.9714,12.9959,12.9714,12.9959,56000.0
2011-10-07 13:25:00,15.98,16.0,15.97,15.97,37500.0,13.0122,13.0284,13.004,13.004,37500.0
2011-10-07 13:30:00,15.95,15.95,15.93,15.93,6000.0,12.9877,12.9877,12.9714,12.9714,6000.0
2011-10-07 13:35:00,15.95,15.95,15.92,15.94,22000.0,12.9877,12.9877,12.9633,12.9796,22000.0
2011-10-07 13:40:00,15.94,15.94,15.9,15.9,8000.0,12.9796,12.9796,12.947,12.947,8000.0
2011-10-07 13:45:00,15.91,15.95,15.9,15.95,42000.0,12.9552,12.9877,12.947,12.9877,42000.0
2011-10-07 13:50:00,15.95,15.95,15.93,15.95,14000.0,12.9877,12.9877,12.9714,12.9877,14000.0
2011-10-07 13:55:00,15.95,16.0,15.94,16.0,13500.0,12.9877,13.0284,12.9796,13.0284,13500.0
2011-10-07 14:00:00,16.0,16.02,16.0,16.02,14000.0,13.0284,13.0447,13.0284,13.0447,14000.0
2011-10-07 14:05:00,16.02,16.03,16.0,16.0,17000.0,13.0447,13.0529,13.0284,13.0284,17000.0
2011-10-07 14:10:00,16.02,16.02,15.98,15.98,17500.0,13.0447,13.0447,13.0122,13.0122,17500.0
2011-10-07 14:15:00,15.97,16.02,15.97,16.0,46500.0,13.004,13.0447,13.004,13.0284,46500.0
2011-10-07 14:20:00,16.0,16.09,16.0,16.06,80500.0,13.0284,13.1017,13.0284,13.0773,80500.0
2011-10-07 14:25:00,16.06,16.1,16.0,16.0,157500.0,13.0773,13.1099,13.0284,13.0284,157500.0
2011-10-07 14:30:00,16.01,16.04,16.01,16.03,62500.0,13.0366,13.061,13.0366,13.0529,62500.0
2011-10-07 14:35:00,16.03,16.08,16.03,16.04,71500.0,13.0529,13.0936,13.0529,13.061,71500.0
2011-10-07 14:40:00,16.04,16.04,15.98,15.98,50500.0,13.061,13.061,13.0122,13.0122,50500.0
2011-10-07 14:45:00,15.97,16.04,15.97,16.01,33500.0,13.004,13.061,13.004,13.0366,33500.0
2011-10-07 14:50:00,16.02,16.05,16.01,16.02,67000.0,13.0447,13.0692,13.0366,13.0447,67000.0
2011-10-07 14:55:00,16.01,16.07,16.01,16.03,67500.0,13.0366,13.0854,13.0366,13.0529,67500.0
2011-10-07 15:00:00,16.03,16.05,16.0,16.01,82500.0,13.0529,13.0692,13.0284,13.0366,82500.0
2011-10-07 15:05:00,16.0,16.06,16.0,16.05,120000.0,13.0284,13.0773,13.0284,13.0692,120000.0
2011-10-07 15:10:00,16.05,16.07,16.02,16.05,86500.0,13.0692,13.0854,13.0447,13.0692,86500.0
2011-10-07 15:15:00,16.05,16.14,16.05,16.1,69000.0,13.0692,13.1424,13.0692,13.1099,69000.0
2011-10-07 15:20:00,16.11,16.18,16.11,16.18,52500.0,13.118,13.175,13.118,13.175,52500.0
2011-10-07 15:25:00,16.19,16.21,16.15,16.2,156000.0,13.1832,13.1994,13.1506,13.1913,156000.0
2011-10-07 15:30:00,16.2,16.23,16.19,16.2,80000.0,13.1913,13.2157,13.1832,13.1913,80000.0
2011-10-07 15:35:00,16.21,16.22,16.13,16.13,53500.0,13.1994,13.2076,13.1343,13.1343,53500.0
2011-10-07 15:40:00,16.13,16.14,16.08,16.13,121500.0,13.1343,13.1424,13.0936,13.1343,121500.0
2011-10-07 15:45:00,16.13,16.14,16.09,16.09,100500.0,13.1343,13.1424,13.1017,13.1017,100500.0
2011-10-07 15:50:00,16.09,16.1,15.97,16.03,123000.0,13.1017,13.1099,13.004,13.0529,123000.0
2011-10-07 15:55:00,16.03,16.04,15.94,15.95,426000.0,13.0529,13.061,12.9796,12.9877,426000.0
2011-10-10 09:30:00,16.28,16.29,16.24,16.25,161000.0,13.2564,13.2646,13.2239,13.232,161000.0
2011-10-10 09:35:00,16.25,16.3,16.23,16.3,183000.0,13.232,13.2727,13.2157,13.2727,183000.0
2011-10-10 09:40:00,16.31,16.33,16.27,16.27,88500.0,13.2809,13.2972,13.2483,13.2483,88500.0
2011-10-10 09:45:00,16.27,16.28,16.24,16.24,432500.0,13.2483,13.2564,13.2239,13.2239,432500.0
2011-10-10 09:50:00,16.25,16.31,16.25,16.3,44000.0,13.232,13.2809,13.232,13.2727,44000.0
2011-10-10 09:55:00,16.32,16.36,16.32,16.36,211000.0,13.289,13.3216,13.289,13.3216,211000.0
2011-10-10 10:00:00,16.36,16.38,16.34,16.37,92500.0,13.3216,13.3379,13.3053,13.3297,92500.0
2011-10-10 10:05:00,16.37,16.38,16.35,16.36,58000.0,13.3297,13.3379,13.3134,13.3216,58000.0
2011-10-10 10:10:00,16.38,16.43,16.38,16.42,61000.0,13.3379,13.3786,13.3379,13.3704,61000.0
2011-10-10 10:15:00,16.41,16.43,16.41,16.43,38000.0,13.3623,13.3786,13.3623,13.3786,38000.0
2011-10-10 10:20:00,16.44,16.47,16.43,16.45,68500.0,13.3867,13.4112,13.3786,13.3949,68500.0
2011-10-10 10:25:00,16.44,16.46,16.43,16.43,42000.0,13.3867,13.403,13.3786,13.3786,42000.0
2011-10-10 10:30:00,16.45,16.45,16.42,16.44,48500.0,13.3949,13.3949,13.3704,13.3867,48500.0
2011-10-10 10:35:00,16.45,16.48,16.44,16.44,146000.0,13.3949,13.4193,13.3867,13.3867,146000.0
2011-10-10 10:40:00,16.43,16.46,16.43,16.45,52500.0,13.3786,13.403,13.3786,13.3949,52500.0
2011-10-10 10:45:00,16.46,16.5,16.46,16.46,161500.0,13.403,13.4356,13.403,13.403,161500.0
2011-10-10 10:50:00,16.46,16.46,16.45,16.45,37500.0,13.403,13.403,13.3949,13.3949,37500.0
2011-10-10 10:55:00,16.45,16.45,16.43,16.44,31000.0,13.3949,13.3949,13.3786,13.3867,31000.0
2011-10-10 11:00:00,16.44,16.45,16.43,16.43,64500.0,13.3867,13.3949,13.3786,13.3786,64500.0
2011-10-10 11:05:00,16.42,16.43,16.42,16.42,45000.0,13.3704,13.3786,13.3704,13.3704,45000.0
2011-10-10 11:10:00,16.42,16.43,16.41,16.43,106500.0,13.3704,13.3786,13.3623,13.3786,106500.0
2011-10-10 11:15:00,16.42,16.43,16.42,16.43,97500.0,13.3704,13.3786,13.3704,13.3786,97500.0
2011-10-10 11:20:00,16.43,16.43,16.4,16.41,289500.0,13.3786,13.3786,13.3542,13.3623,289500.0
2011-10-10 11:25:00,16.41,16.43,16.41,16.43,36000.0,13.3623,13.3786,13.3623,13.3786,36000.0
2011-10-10 11:30:00,16.43,16.45,16.42,16.43,35500.0,13.3786,13.3949,13.3704,13.3786,35500.0
2011-10-10 11:35:00,16.43,16.45,16.43,16.45,12000.0,13.3786,13.3949,13.3786,13.3949,12000.0
2011-10-10 11:40:00,16.45,16.46,16.45,16.46,68000.0,13.3949,13.403,13.3949,13.403,68000.0
2011-10-10 11:45:00,16.46,16.46,16.44,16.45,18000.0,13.403,13.403,13.3867,13.3949,18000.0
2011-10-10 11:50:00,16.44,16.46,16.44,16.44,35500.0,13.3867,13.403,13.3867,13.3867,35500.0
2011-10-10 11:55:00,16.44,16.47,16.44,16.46,30000.0,13.3867,13.4112,13.3867,13.403,30000.0
2011-10-10 12:00:00,16.46,16.47,16.45,16.47,24500.0,13.403,13.4112,13.3949,13.4112,24500.0
2011-10-10 12:05:00,16.47,16.49,16.44,16.45,72000.0,13.4112,13.4274,13.3867,13.3949,72000.0
2011-10-10 12:10:00,16.46,16.48,16.46,16.48,27500.0,13.403,13.4193,13.403,13.4193,27500.0
2011-10-10 12:15:00,16.47,16.47,16.46,16.46,25000.0,13.4112,13.4112,13.403,13.403,25000.0
2011-10-10 12:20:00,16.46,16.47,16.44,16.47,13500.0,13.403,13.4112,13.3867,13.4112,13500.0
2011-10-10 12:25:00,16.47,16.48,16.46,16.47,6000.0,13.4112,13.4193,13.403,13.4112,6000.0
2011-10-10 12:30:00,16.47,16.48,16.47,16.47,11500.0,13.4112,13.4193,13.4112,13.4112,11500.0
2011-10-10 12:35:00,16.47,16.48,16.46,16.46,33500.0,13.4112,13.4193,13.403,13.403,33500.0
2011-10-10 12:40:00,16.47,16.48,16.46,16.46,33000.0,13.4112,13.4193,13.403,13.403,33000.0
2011-10-10 12:45:00,16.46,16.46,16.45,16.45,8000.0,13.403,13.403,13.3949,13.3949,8000.0
2011-10-10 12:50:00,16.44,16.45,16.42,16.42,19000.0,13.3867,13.3949,13.3704,13.3704,19000.0
2011-10-10 12:55:00,16.43,16.45,16.43,16.44,10500.0,13.3786,13.3949,13.3786,13.3867,10500.0
2011-10-10 13:00:00,16.45,16.46,16.43,16.46,85000.0,13.3949,13.403,13.3786,13.403,85000.0
2011-10-10 13:05:00,16.46,16.47,16.45,16.46,24000.0,13.403,13.4112,13.3949,13.403,24000.0
2011-10-10 13:10:00,16.47,16.47,16.46,16.47,11000.0,13.4112,13.4112,13.403,13.4112,11000.0
2011-10-10 13:15:00,16.46,16.47,16.46,16.47,19500.0,13.403,13.4112,13.403,13.4112,19500.0
2011-10-10 13:20:00,16.47,16.49,16.46,16.49,77000.0,13.4112,13.4274,13.403,13.4274,77000.0
2011-10-10 13:25:00,16.49,16.49,16.47,16.47,33500.0,13.4274,13.4274,13.4112,13.4112,33500.0
2011-10-10 13:30:00,16.46,16.47,16.45,16.46,44500.0,13.403,13.4112,13.3949,13.403,44500.0
2011-10-10 13:35:00,16.46,16.47,16.46,16.46,7000.0,13.403,13.4112,13.403,13.403,7000.0
2011-10-10 13:40:00,16.47,16.48,16.44,16.46,19000.0,13.4112,13.4193,13.3867,13.403,19000.0
2011-10-10 13:45:00,16.45,16.47,16.45,16.47,4500.0,13.3949,13.4112,13.3949,13.4112,4500.0
2011-10-10 13:50:00,16.47,16.47,16.45,16.46,7500.0,13.4112,13.4112,13.3949,13.403,7500.0
2011-10-10 13:55:00,16.46,16.5,16.45,16.48,18000.0,13.403,13.4356,13.3949,13.4193,18000.0
2011-10-10 14:00:00,16.47,16.49,16.46,16.47,13500.0,13.4112,13.4274,13.403,13.4112,13500.0
2011-10-10 14:05:00,16.47,16.47,16.43,16.44,37000.0,13.4112,13.4112,13.3786,13.3867,37000.0
2011-10-10 14:10:00,16.43,16.47,16.43,16.47,27000.0,13.3786,13.4112,13.3786,13.4112,27000.0
2011-10-10 14:15:00,16.47,16.47,16.45,16.45,20500.0,13.4112,13.4112,13.3949,13.3949,20500.0
2011-10-10 14:20:00,16.46,16.48,16.45,16.47,22500.0,13.403,13.4193,13.3949,13.4112,22500.0
2011-10-10 14:25:00,16.48,16.48,16.46,16.46,9500.0,13.4193,13.4193,13.403,13.403,9500.0
2011-10-10 14:30:00,16.47,16.48,16.46,16.47,20500.0,13.4112,13.4193,13.403,13.4112,20500.0
2011-10-10 14:35:00,16.46,16.47,16.44,16.44,16000.0,13.403,13.4112,13.3867,13.3867,16000.0
2011-10-10 14:40:00,16.44,16.46,16.44,16.45,91000.0,13.3867,13.403,13.3867,13.3949,91000.0
2011-10-10 14:45:00,16.45,16.46,16.44,16.44,39000.0,13.3949,13.403,13.3867,13.3867,39000.0
2011-10-10 14:50:00,16.45,16.46,16.45,16.45,25500.0,13.3949,13.403,13.3949,13.3949,25500.0
2011-10-10 14:55:00,16.45,16.45,16.44,16.44,18000.0,13.3949,13.3949,13.3867,13.3867,18000.0
2011-10-10 15:00:00,16.43,16.44,16.43,16.43,22000.0,13.3786,13.3867,13.3786,13.3786,22000.0
2011-10-10 15:05:00,16.42,16.42,16.37,16.38,92000.0,13.3704,13.3704,13.3297,13.3379,92000.0
2011-10-10 15:10:00,16.38,16.39,16.34,16.34,53000.0,13.3379,13.346,13.3053,13.3053,53000.0
2011-10-10 15:15:00,16.34,16.38,16.34,16.38,35500.0,13.3053,13.3379,13.3053,13.3379,35500.0
2011-10-10 15:20:00,16.38,16.38,16.28,16.28,49000.0,13.3379,13.3379,13.2564,13.2564,49000.0
2011-10-10 15:25:00,16.28,16.36,16.28,16.34,36500.0,13.2564,13.3216,13.2564,13.3053,36500.0
2011-10-10 15:30:00,16.32,16.38,16.3,16.37,82500.0,13.289,13.3379,13.2727,13.3297,82500.0
2011-10-10 15:35:00,16.38,16.39,16.33,16.36,113000.0,13.3379,13.346,13.2972,13.3216,113000.0
2011-10-10 15:40:00,16.38,16.43,16.34,16.43,55000.0,13.3379,13.3786,13.3053,13.3786,55000.0
2011-10-10 15:45:00,16.44,16.45,16.42,16.44,52500.0,13.3867,13.3949,13.3704,13.3867,52500.0
2011-10-10 15:50:00,16.44,16.49,16.44,16.49,111000.0,13.3867,13.4274,13.3867,13.4274,111000.0
2011-10-10 15:55:00,16.49,16.53,16.48,16.52,93000.0,13.4274,13.46,13.4193,13.4519,93000.0
2011-10-11 09:30:00,16.38,16.41,16.36,16.38,79500.0,13.3379,13.3623,13.3216,13.3379,79500.0
2011-10-11 09:35:00,16.38,16.44,16.38,16.4,38500.0,13.3379,13.3867,13.3379,13.3542,38500.0
2011-10-11 09:40:00,16.44,16.45,16.4,16.45,31500.0,13.3867,13.3949,13.3542,13.3949,31500.0
2011-10-11 09:45:00,16.43,16.5,16.42,16.5,57500.0,13.3786,13.4356,13.3704,13.4356,57500.0
2011-10-11 09:50:00,16.5,16.5,16.48,16.48,55500.0,13.4356,13.4356,13.4193,13.4193,55500.0
2011-10-11 09:55:00,16.48,16.49,16.46,16.49,30500.0,13.4193,13.4274,13.403,13.4274,30500.0
2011-10-11 10:00:00,16.47,16.48,16.43,16.45,41000.0,13.4112,13.4193,13.3786,13.3949,41000.0
2011-10-11 10:05:00,16.44,16.48,16.43,16.48,39500.0,13.3867,13.4193,13.3786,13.4193,39500.0
2011-10-11 10:10:00,16.49,16.54,16.49,16.52,50000.0,13.4274,13.4682,13.4274,13.4519,50000.0
2011-10-11 10:15:00,16.53,16.54,16.49,16.52,28500.0,13.46,13.4682,13.4274,13.4519,28500.0
2011-10-11 10:20:00,16.51,16.57,16.49,16.57,52500.0,13.4437,13.4926,13.4274,13.4926,52500.0
2011-10-11 10:25:00,16.57,16.58,16.54,16.58,74000.0,13.4926,13.5007,13.4682,13.5007,74000.0
2011-10-11 10:30:00,16.58,16.61,16.57,16.61,179000.0,13.5007,13.5252,13.4926,13.5252,179000.0
2011-10-11 10:35:00,16.61,16.61,16.58,16.59,29500.0,13.5252,13.5252,13.5007,13.5089,29500.0
2011-10-11 10:40:00,16.59,16.63,16.57,16.63,175500.0,13.5089,13.5414,13.4926,13.5414,175500.0
2011-10-11 10:45:00,16.63,16.65,16.61,16.62,79000.0,13.5414,13.5577,13.5252,13.5333,79000.0
2011-10-11 10:50:00,16.61,16.62,16.55,16.55,128000.0,13.5252,13.5333,13.4763,13.4763,128000.0
2011-10-11 10:55:00,16.55,16.55,16.52,16.55,109500.0,13.4763,13.4763,13.4519,13.4763,109500.0
2011-10-11 11:00:00,16.55,16.57,16.54,16.57,135000.0,13.4763,13.4926,13.4682,13.4926,135000.0
2011-10-11 11:05:00,16.57,16.57,16.5,16.53,70000.0,13.4926,13.4926,13.4356,13.46,70000.0
2011-10-11 11:10:00,16.53,16.55,16.52,16.52,59500.0,13.46,13.4763,13.4519,13.4519,59500.0
2011-10-11 11:15:00,16.51,16.51,16.48,16.5,57000.0,13.4437,13.4437,13.4193,13.4356,57000.0
2011-10-11 11:20:00,16.49,16.49,16.47,16.49,18500.0,13.4274,13.4274,13.4112,13.4274,18500.0
2011-10-11 11:25:00,16.49,16.51,16.48,16.5,14000.0,13.4274,13.4437,13.4193,13.4356,14000.0
2011-10-11 11:30:00,16.5,16.52,16.5,16.52,9000.0,13.4356,13.4519,13.4356,13.4519,9000.0
2011-10-11 11:35:00,16.53,16.53,16.51,16.53,10500.0,13.46,13.46,13.4437,13.46,10500.0
2011-10-11 11:40:00,16.53,16.56,16.52,16.54,42500.0,13.46,13.4844,13.4519,13.4682,42500.0
2011-10-11 11:45:00,16.56,16.57,16.54,16.55,45500.0,13.4844,13.4926,13.4682,13.4763,45500.0
2011-10-11 11:50:00,16.54,16.54,16.51,16.52,39000.0,13.4682,13.4682,13.4437,13.4519,39000.0
2011-10-11 11:55:00,16.52,16.56,16.52,16.54,36500.0,13.4519,13.4844,13.4519,13.4682,36500.0
2011-10-11 12:00:00,16.56,16.56,16.52,16.52,19500.0,13.4844,13.4844,13.4519,13.4519,19500.0
2011-10-11 12:05:00,16.52,16.56,16.51,16.55,27000.0,13.4519,13.4844,13.4437,13.4763,27000.0
2011-10-11 12:10:00,16.56,16.58,16.54,16.57,33500.0,13.4844,13.5007,13.4682,13.4926,33500.0
2011-10-11 12:15:00,16.57,16.57,16.55,16.55,46000.0,13.4926,13.4926,13.4763,13.4763,46000.0
2011-10-11 12:20:00,16.55,16.55,16.52,16.54,17000.0,13.4763,13.4763,13.4519,13.4682,17000.0
2011-10-11 12:25:00,16.54,16.55,16.54,16.54,16000.0,13.4682,13.4763,13.4682,13.4682,16000.0
2011-10-11 12:30:00,16.55,16.55,16.49,16.49,50500.0,13.4763,13.4763,13.4274,13.4274,50500.0
2011-10-11 12:35:00,16.49,16.51,16.46,16.47,120000.0,13.4274,13.4437,13.403,13.4112,120000.0
2011-10-11 12:40:00,16.46,16.48,16.45,16.48,56000.0,13.403,13.4193,13.3949,13.4193,56000.0
2011-10-11 12:45:00,16.48,16.48,16.44,16.45,65500.0,13.4193,13.4193,13.3867,13.3949,65500.0
2011-10-11 12:50:00,16.45,16.47,16.44,16.47,22500.0,13.3949,13.4112,13.3867,13.4112,22500.0
2011-10-11 12:55:00,16.47,16.5,16.47,16.5,54500.0,13.4112,13.4356,13.4112,13.4356,54500.0
2011-10-11 13:00:00,16.5,16.52,16.48,16.48,37000.0,13.4356,13.4519,13.4193,13.4193,37000.0
2011-10-11 13:05:00,16.48,16.49,16.44,16.48,84500.0,13.4193,13.4274,13.3867,13.4193,84500.0
2011-10-11 13:10:00,16.48,16.49,16.41,16.42,155500.0,13.4193,13.4274,13.3623,13.3704,155500.0
2011-10-11 13:15:00,16.43,16.49,16.43,16.48,70000.0,13.3786,13.4274,13.3786,13.4193,70000.0
2011-10-11 13:20:00,16.48,16.51,16.48,16.49,37500.0,13.4193,13.4437,13.4193,13.4274,37500.0
2011-10-11 13:25:00,16.49,16.53,16.48,16.52,35500.0,13.4274,13.46,13.4193,13.4519,35500.0
2011-10-11 13:30:00,16.53,16.53,16.5,16.51,43000.0,13.46,13.46,13.4356,13.4437,43000.0
2011-10-11 13:35:00,16.52,16.54,16.51,16.51,50500.0,13.4519,13.4682,13.4437,13.4437,50500.0
2011-10-11 13:40:00,16.51,16.51,16.48,16.5,23500.0,13.4437,13.4437,13.4193,13.4356,23500.0
2011-10-11 13:45:00,16.49,16.53,16.46,16.46,84000.0,13.4274,13.46,13.403,13.403,84000.0
2011-10-11 13:50:00,16.48,16.55,16.48,16.54,55500.0,13.4193,13.4763,13.4193,13.4682,55500.0
2011-10-11 13:55:00,16.55,16.56,16.53,16.56,17000.0,13.4763,13.4844,13.46,13.4844,17000.0
2011-10-11 14:00:00,16.57,16.57,16.54,16.54,14500.0,13.4926,13.4926,13.4682,13.4682,14500.0
2011-10-11 14:05:00,16.53,16.55,16.52,16.52,17000.0,13.46,13.4763,13.4519,13.4519,17000.0
2011-10-11 14:10:00,16.53,16.56,16.53,16.53,35000.0,13.46,13.4844,13.46,13.46,35000.0
2011-10-11 14:15:00,16.52,16.55,16.51,16.53,25500.0,13.4519,13.4763,13.4437,13.46,25500.0
2011-10-11 14:20:00,16.54,16.55,16.48,16.5,93000.0,13.4682,13.4763,13.4193,13.4356,93000.0
2011-10-11 14:25:00,16.5,16.51,16.47,16.48,44000.0,13.4356,13.4437,13.4112,13.4193,44000.0
2011-10-11 14:30:00,16.48,16.51,16.47,16.51,79000.0,13.4193,13.4437,13.4112,13.4437,79000.0
2011-10-11 14:35:00,16.5,16.5,16.46,16.46,32500.0,13.4356,13.4356,13.403,13.403,32500.0
2011-10-11 14:40:00,16.46,16.48,16.46,16.47,24000.0,13.403,13.4193,13.403,13.4112,24000.0
2011-10-11 14:45:00,16.47,16.47,16.44,16.44,16000.0,13.4112,13.4112,13.3867,13.3867,16000.0
2011-10-11 14:50:00,16.45,16.45,16.44,16.44,33000.0,13.3949,13.3949,13.3867,13.3867,33000.0
2011-10-11 14:55:00,16.45,16.49,16.45,16.49,60500.0,13.3949,13.4274,13.3949,13.4274,60500.0
2011-10-11 15:00:00,16.5,16.53,16.5,16.51,55000.0,13.4356,13.46,13.4356,13.4437,55000.0
2011-10-11 15:05:00,16.52,16.56,16.5,16.55,68000.0,13.4519,13.4844,13.4356,13.4763,68000.0
2011-10-11 15:10:00,16.56,16.56,16.54,16.56,19500.0,13.4844,13.4844,13.4682,13.4844,19500.0
2011-10-11 15:15:00,16.56,16.57,16.53,16.54,42000.0,13.4844,13.4926,13.46,13.4682,42000.0
2011-10-11 15:20:00,16.53,16.54,16.51,16.53,58500.0,13.46,13.4682,13.4437,13.46,58500.0
2011-10-11 15:25:00,16.54,16.56,16.48,16.48,93000.0,13.4682,13.4844,13.4193,13.4193,93000.0
2011-10-11 15:30:00,16.5,16.56,16.49,16.55,64000.0,13.4356,13.4844,13.4274,13.4763,64000.0
2011-10-11 15:35:00,16.55,16.58,16.53,16.56,86000.0,13.4763,13.5007,13.46,13.4844,86000.0
2011-10-11 15:40:00,16.57,16.59,16.55,16.56,130000.0,13.4926,13.5089,13.4763,13.4844,130000.0
2011-10-11 15:45:00,16.55,16.6,16.54,16.55,45000.0,13.4763,13.517,13.4682,13.4763,45000.0
2011-10-11 15:50:00,16.56,16.58,16.52,16.52,111500.0,13.4844,13.5007,13.4519,13.4519,111500.0
2011-10-11 15:55:00,16.52,16.54,16.51,16.54,123500.0,13.4519,13.4682,13.4437,13.4682,123500.0
2011-10-12 09:30:00,16.66,16.71,16.65,16.71,304500.0,13.5659,13.6066,13.5577,13.6066,304500.0
2011-10-12 09:35:00,16.71,16.71,16.67,16.68,124500.0,13.6066,13.6066,13.574,13.5822,124500.0
2011-10-12 09:40:00,16.67,16.74,16.66,16.74,137500.0,13.574,13.631,13.5659,13.631,137500.0
2011-10-12 09:45:00,16.75,16.76,16.7,16.71,235000.0,13.6392,13.6473,13.5984,13.6066,235000.0
2011-10-12 09:50:00,16.7,16.75,16.7,16.75,99500.0,13.5984,13.6392,13.5984,13.6392,99500.0
2011-10-12 09:55:00,16.75,16.77,16.71,16.77,99500.0,13.6392,13.6554,13.6066,13.6554,99500.0
2011-10-12 10:00:00,16.77,16.77,16.71,16.72,113500.0,13.6554,13.6554,13.6066,13.6147,113500.0
2011-10-12 10:05:00,16.73,16.76,16.71,16.75,85000.0,13.6229,13.6473,13.6066,13.6392,85000.0
2011-10-12 10:10:00,16.75,16.77,16.74,16.76,37500.0,13.6392,13.6554,13.631,13.6473,37500.0
2011-10-12 10:15:00,16.78,16.82,16.78,16.81,74500.0,13.6636,13.6961,13.6636,13.688,74500.0
2011-10-12 10:20:00,16.81,16.81,16.79,16.79,73500.0,13.688,13.688,13.6717,13.6717,73500.0
2011-10-12 10:25:00,16.8,16.82,16.79,16.81,50500.0,13.6799,13.6961,13.6717,13.688,50500.0
2011-10-12 10:30:00,16.81,16.83,16.8,16.83,49500.0,13.688,13.7043,13.6799,13.7043,49500.0
2011-10-12 10:35:00,16.83,16.88,16.83,16.88,93500.0,13.7043,13.745,13.7043,13.745,93500.0
2011-10-12 10:40:00,16.89,16.89,16.84,16.85,113000.0,13.7531,13.7531,13.7124,13.7206,113000.0
2011-10-12 10:45:00,16.85,16.86,16.81,16.82,45000.0,13.7206,13.7287,13.688,13.6961,45000.0
2011-10-12 10:50:00,16.81,16.81,16.78,16.79,42500.0,13.688,13.688,13.6636,13.6717,42500.0
2011-10-12 10:55:00,16.8,16.81,16.78,16.78,80500.0,13.6799,13.688,13.6636,13.6636,80500.0
2011-10-12 11:00:00,16.79,16.81,16.78,16.81,76000.0,13.6717,13.688,13.6636,13.688,76000.0
2011-10-12 11:05:00,16.8,16.83,16.8,16.83,28500.0,13.6799,13.7043,13.6799,13.7043,28500.0
2011-10-12 11:10:00,16.83,16.83,16.81,16.82,11500.0,13.7043,13.7043,13.688,13.6961,11500.0
2011-10-12 11:15:00,16.83,16.84,16.82,16.82,38000.0,13.7043,13.7124,13.6961,13.6961,38000.0
2011-10-12 11:20:00,16.82,16.83,16.8,16.8,32500.0,13.6961,13.7043,13.6799,13.6799,32500.0
2011-10-12 11:25:00,16.8,16.84,16.8,16.82,45000.0,13.6799,13.7124,13.6799,13.6961,45000.0
2011-10-12 11:30:00,16.82,16.84,16.82,16.83,62000.0,13.6961,13.7124,13.6961,13.7043,62000.0
2011-10-12 11:35:00,16.83,16.84,16.83,16.83,18000.0,13.7043,13.7124,13.7043,13.7043,18000.0
2011-10-12 11:40:00,16.83,16.85,16.83,16.84,76000.0,13.7043,13.7206,13.7043,13.7124,76000.0
2011-10-12 11:45:00,16.84,16.84,16.81,16.82,33500.0,13.7124,13.7124,13.688,13.6961,33500.0
2011-10-12 11:50:00,16.82,16.83,16.81,16.83,20500.0,13.6961,13.7043,13.688,13.7043,20500.0
2011-10-12 11:55:00,16.83,16.83,16.8,16.8,18000.0,13.7043,13.7043,13.6799,13.6799,18000.0
2011-10-12 12:00:00,16.8,16.82,16.8,16.82,20000.0,13.6799,13.6961,13.6799,13.6961,20000.0
2011-10-12 12:05:00,16.82,16.82,16.79,16.79,20500.0,13.6961,13.6961,13.6717,13.6717,20500.0
2011-10-12 12:10:00,16.79,16.81,16.78,16.81,16000.0,13.6717,13.688,13.6636,13.688,16000.0
2011-10-12 12:15:00,16.8,16.81,16.8,16.81,37500.0,13.6799,13.688,13.6799,13.688,37500.0
2011-10-12 12:20:00,16.81,16.83,16.81,16.82,33500.0,13.688,13.7043,13.688,13.6961,33500.0
2011-10-12 12:25:00,16.83,16.83,16.8,16.83,55500.0,13.7043,13.7043,13.6799,13.7043,55500.0
2011-10-12 12:30:00,16.83,16.85,16.83,16.83,41500.0,13.7043,13.7206,13.7043,13.7043,41500.0
2011-10-12 12:35:00,16.83,16.84,16.82,16.83,31500.0,13.7043,13.7124,13.6961,13.7043,31500.0
2011-10-12 12:40:00,16.83,16.85,16.82,16.82,24500.0,13.7043,13.7206,13.6961,13.6961,24500.0
2011-10-12 12:45:00,16.82,16.84,16.82,16.84,13000.0,13.6961,13.7124,13.6961,13.7124,13000.0
2011-10-12 12:50:00,16.84,16.88,16.84,16.88,79500.0,13.7124,13.745,13.7124,13.745,79500.0
2011-10-12 12:55:00,16.87,16.87,16.86,16.87,42000.0,13.7369,13.7369,13.7287,13.7369,42000.0
2011-10-12 13:00:00,16.87,16.9,16.87,16.9,41000.0,13.7369,13.7613,13.7369,13.7613,41000.0
2011-10-12 13:05:00,16.91,16.91,16.88,16.89,33000.0,13.7694,13.7694,13.745,13.7531,33000.0
2011-10-12 13:10:00,16.88,16.88,16.85,16.86,36000.0,13.745,13.745,13.7206,13.7287,36000.0
2011-10-12 13:15:00,16.86,16.87,16.85,16.87,39000.0,13.7287,13.7369,13.7206,13.7369,39000.0
2011-10-12 13:20:00,16.88,16.89,16.86,16.86,35000.0,13.745,13.7531,13.7287,13.7287,35000.0
2011-10-12 13:25:00,16.86,16.87,16.86,16.86,20500.0,13.7287,13.7369,13.7287,13.7287,20500.0
2011-10-12 13:30:00,16.87,16.89,16.86,16.87,55500.0,13.7369,13.7531,13.7287,13.7369,55500.0
2011-10-12 13:35:00,16.88,16.89,16.88,16.88,21000.0,13.745,13.7531,13.745,13.745,21000.0
2011-10-12 13:40:00,16.88,16.89,16.87,16.88,20000.0,13.745,13.7531,13.7369,13.745,20000.0
2011-10-12 13:45:00,16.88,16.89,16.86,16.86,39500.0,13.745,13.7531,13.7287,13.7287,39500.0
2011-10-12 13:50:00,16.86,16.87,16.85,16.85,46000.0,13.7287,13.7369,13.7206,13.7206,46000.0
2011-10-12 13:55:00,16.86,16.86,16.85,16.86,22500.0,13.7287,13.7287,13.7206,13.7287,22500.0
2011-10-12 14:00:00,16.86,16.88,16.84,16.88,118000.0,13.7287,13.745,13.7124,13.745,118000.0
2011-10-12 14:05:00,16.88,16.93,16.88,16.92,113500.0,13.745,13.7857,13.745,13.7776,113500.0
2011-10-12 14:10:00,16.93,16.93,16.91,16.93,45000.0,13.7857,13.7857,13.7694,13.7857,45000.0
2011-10-12 14:15:00,16.94,16.94,16.89,16.9,24500.0,13.7939,13.7939,13.7531,13.7613,24500.0
2011-10-12 14:20:00,16.91,16.91,16.89,16.91,35500.0,13.7694,13.7694,13.7531,13.7694,35500.0
2011-10-12 14:25:00,16.91,16.92,16.89,16.92,64000.0,13.7694,13.7776,13.7531,13.7776,64000.0
2011-10-12 14:30:00,16.92,16.95,16.92,16.93,50500.0,13.7776,13.802,13.7776,13.7857,50500.0
2011-10-12 14:35:00,16.93,16.94,16.9,16.9,24500.0,13.7857,13.7939,13.7613,13.7613,24500.0
2011-10-12 14:40:00,16.91,16.92,16.89,16.89,57500.0,13.7694,13.7776,13.7531,13.7531,57500.0
2011-10-12 14:45:00,16.9,16.91,16.88,16.9,65500.0,13.7613,13.7694,13.745,13.7613,65500.0
2011-10-12 14:50:00,16.91,16.91,16.86,16.86,20500.0,13.7694,13.7694,13.7287,13.7287,20500.0
2011-10-12 14:55:00,16.86,16.86,16.79,16.8,123500.0,13.7287,13.7287,13.6717,13.6799,123500.0
2011-10-12 15:00:00,16.81,16.84,16.81,16.81,63500.0,13.688,13.7124,13.688,13.688,63500.0
2011-10-12 15:05:00,16.79,16.85,16.79,16.83,50000.0,13.6717,13.7206,13.6717,13.7043,50000.0
2011-10-12 15:10:00,16.83,16.86,16.82,16.85,184000.0,13.7043,13.7287,13.6961,13.7206,184000.0
2011-10-12 15:15:00,16.84,16.84,16.78,16.82,60500.0,13.7124,13.7124,13.6636,13.6961,60500.0
2011-10-12 15:20:00,16.82,16.84,16.78,16.82,39000.0,13.6961,13.7124,13.6636,13.6961,39000.0
2011-10-12 15:25:00,16.8,16.84,16.8,16.84,55500.0,13.6799,13.7124,13.6799,13.7124,55500.0
2011-10-12 15:30:00,16.85,16.87,16.82,16.84,51000.0,13.7206,13.7369,13.6961,13.7124,51000.0
2011-10-12 15:35:00,16.84,16.88,16.82,16.86,39000.0,13.7124,13.745,13.6961,13.7287,39000.0
2011-10-12 15:40:00,16.86,16.9,16.86,16.89,54500.0,13.7287,13.7613,13.7287,13.7531,54500.0
2011-10-12 15:45:00,16.89,16.89,16.75,16.78,205500.0,13.7531,13.7531,13.6392,13.6636,205500.0
2011-10-12 15:50:00,16.79,16.82,16.76,16.76,45500.0,13.6717,13.6961,13.6473,13.6473,45500.0
2011-10-12 15:55:00,16.77,16.79,16.75,16.75,285500.0,13.6554,13.6717,13.6392,13.6392,285500.0
2011-10-13 09:30:00,16.64,16.69,16.63,16.68,129000.0,13.5496,13.5903,13.5414,13.5822,129000.0
2011-10-13 09:35:00,16.69,16.69,16.62,16.63,115500.0,13.5903,13.5903,13.5333,13.5414,115500.0
2011-10-13 09:40:00,16.63,16.65,16.61,16.63,94500.0,13.5414,13.5577,13.5252,13.5414,94500.0
2011-10-13 09:45:00,16.62,16.69,16.61,16.66,82500.0,13.5333,13.5903,13.5252,13.5659,82500.0
2011-10-13 09:50:00,16.66,16.66,16.59,16.6,86500.0,13.5659,13.5659,13.5089,13.517,86500.0
2011-10-13 09:55:00,16.61,16.61,16.57,16.6,39000.0,13.5252,13.5252,13.4926,13.517,39000.0
2011-10-13 10:00:00,16.57,16.63,16.55,16.56,130500.0,13.4926,13.5414,13.4763,13.4844,130500.0
2011-10-13 10:05:00,16.56,16.58,16.54,16.58,56000.0,13.4844,13.5007,13.4682,13.5007,56000.0
2011-10-13 10:10:00,16.58,16.63,16.58,16.61,88500.0,13.5007,13.5414,13.5007,13.5252,88500.0
2011-10-13 10:15:00,16.61,16.61,16.55,16.55,72000.0,13.5252,13.5252,13.4763,13.4763,72000.0
2011-10-13 10:20:00,16.55,16.61,16.55,16.61,53500.0,13.4763,13.5252,13.4763,13.5252,53500.0
2011-10-13 10:25:00,16.61,16.65,16.61,16.62,32500.0,13.5252,13.5577,13.5252,13.5333,32500.0
2011-10-13 10:30:00,16.61,16.66,16.61,16.65,27000.0,13.5252,13.5659,13.5252,13.5577,27000.0
2011-10-13 10:35:00,16.65,16.65,16.62,16.62,48000.0,13.5577,13.5577,13.5333,13.5333,48000.0
2011-10-13 10:40:00,16.62,16.64,16.59,16.59,33000.0,13.5333,13.5496,13.5089,13.5089,33000.0
2011-10-13 10:45:00,16.59,16.59,16.55,16.55,50500.0,13.5089,13.5089,13.4763,13.4763,50500.0
2011-10-13 10:50:00,16.56,16.6,16.56,16.56,43500.0,13.4844,13.517,13.4844,13.4844,43500.0
2011-10-13 10:55:00,16.57,16.57,16.51,16.51,121000.0,13.4926,13.4926,13.4437,13.4437,121000.0
2011-10-13 11:00:00,16.52,16.56,16.5,16.56,89500.0,13.4519,13.4844,13.4356,13.4844,89500.0
2011-10-13 11:05:00,16.56,16.56,16.51,16.52,40500.0,13.4844,13.4844,13.4437,13.4519,40500.0
2011-10-13 11:10:00,16.52,16.58,16.52,16.58,57000.0,13.4519,13.5007,13.4519,13.5007,57000.0
2011-10-13 11:15:00,16.58,16.58,16.48,16.48,182000.0,13.5007,13.5007,13.4193,13.4193,182000.0
2011-10-13 11:20:00,16.48,16.53,16.48,16.53,136000.0,13.4193,13.46,13.4193,13.46,136000.0
2011-10-13 11:25:00,16.53,16.54,16.52,16.52,46500.0,13.46,13.4682,13.4519,13.4519,46500.0
2011-10-13 11:30:00,16.52,16.57,16.52,16.55,84000.0,13.4519,13.4926,13.4519,13.4763,84000.0
2011-10-13 11:35:00,16.56,16.58,16.55,16.56,44000.0,13.4844,13.5007,13.4763,13.4844,44000.0
2011-10-13 11:40:00,16.57,16.58,16.54,16.57,173500.0,13.4926,13.5007,13.4682,13.4926,173500.0
2011-10-13 11:45:00,16.58,16.64,16.58,16.64,260000.0,13.5007,13.5496,13.5007,13.5496,260000.0
2011-10-13 11:50:00,16.63,16.64,16.61,16.63,61500.0,13.5414,13.5496,13.5252,13.5414,61500.0
2011-10-13 11:55:00,16.62,16.64,16.61,16.63,20500.0,13.5333,13.5496,13.5252,13.5414,20500.0
2011-10-13 12:00:00,16.63,16.67,16.63,16.66,128500.0,13.5414,13.574,13.5414,13.5659,128500.0
2011-10-13 12:05:00,16.66,16.67,16.64,16.64,15500.0,13.5659,13.574,13.5496,13.5496,15500.0
2011-10-13 12:10:00,16.64,16.64,16.59,16.61,34500.0,13.5496,13.5496,13.5089,13.5252,34500.0
2011-10-13 12:15:00,16.61,16.62,16.6,16.62,28500.0,13.5252,13.5333,13.517,13.5333,28500.0
2011-10-13 12:20:00,16.6,16.63,16.6,16.62,16500.0,13.517,13.5414,13.517,13.5333,16500.0
2011-10-13 12:25:00,16.61,16.61,16.59,16.59,15000.0,13.5252,13.5252,13.5089,13.5089,15000.0
2011-10-13 12:30:00,16.59,16.59,16.56,16.57,17000.0,13.5089,13.5089,13.4844,13.4926,17000.0
2011-10-13 12:35:00,16.56,16.58,16.56,16.58,14500.0,13.4844,13.5007,13.4844,13.5007,14500.0
2011-10-13 12:40:00,16.58,16.59,16.57,16.58,58000.0,13.5007,13.5089,13.4926,13.5007,58000.0
2011-10-13 12:45:00,16.58,16.61,16.58,16.6,94000.0,13.5007,13.5252,13.5007,13.517,94000.0
2011-10-13 12:50:00,16.6,16.61,16.58,16.59,37000.0,13.517,13.5252,13.5007,13.5089,37000.0
2011-10-13 12:55:00,16.6,16.63,16.6,16.61,17500.0,13.517,13.5414,13.517,13.5252,17500.0
2011-10-13 13:00:00,16.61,16.61,16.59,16.6,44500.0,13.5252,13.5252,13.5089,13.517,44500.0
2011-10-13 13:05:00,16.6,16.65,16.58,16.65,106500.0,13.517,13.5577,13.5007,13.5577,106500.0
2011-10-13 13:10:00,16.65,16.7,16.65,16.7,239500.0,13.5577,13.5984,13.5577,13.5984,239500.0
2011-10-13 13:15:00,16.7,16.7,16.68,16.68,33000.0,13.5984,13.5984,13.5822,13.5822,33000.0
2011-10-13 13:20:00,16.68,16.68,16.67,16.67,24000.0,13.5822,13.5822,13.574,13.574,24000.0
2011-10-13 13:25:00,16.67,16.73,16.67,16.72,77000.0,13.574,13.6229,13.574,13.6147,77000.0
2011-10-13 13:30:00,16.72,16.73,16.7,16.72,27000.0,13.6147,13.6229,13.5984,13.6147,27000.0
2011-10-13 13:35:00,16.72,16.73,16.71,16.72,53500.0,13.6147,13.6229,13.6066,13.6147,53500.0
2011-10-13 13:40:00,16.71,16.72,16.69,16.72,53000.0,13.6066,13.6147,13.5903,13.6147,53000.0
2011-10-13 13:45:00,16.72,16.76,16.72,16.74,82000.0,13.6147,13.6473,13.6147,13.631,82000.0
2011-10-13 13:50:00,16.75,16.75,16.71,16.73,47000.0,13.6392,13.6392,13.6066,13.6229,47000.0
2011-10-13 13:55:00,16.72,16.73,16.7,16.71,30500.0,13.6147,13.6229,13.5984,13.6066,30500.0
2011-10-13 14:00:00,16.71,16.71,16.67,16.69,48000.0,13.6066,13.6066,13.574,13.5903,48000.0
2011-10-13 14:05:00,16.69,16.71,16.69,16.71,52500.0,13.5903,13.6066,13.5903,13.6066,52500.0
2011-10-13 14:10:00,16.7,16.71,16.67,16.69,30500.0,13.5984,13.6066,13.574,13.5903,30500.0
2011-10-13 14:15:00,16.69,16.71,16.69,16.71,12000.0,13.5903,13.6066,13.5903,13.6066,12000.0
2011-10-13 14:20:00,16.71,16.73,16.69,16.7,34000.0,13.6066,13.6229,13.5903,13.5984,34000.0
2011-10-13 14:25:00,16.7,16.7,16.67,16.69,32500.0,13.5984,13.5984,13.574,13.5903,32500.0
2011-10-13 14:30:00,16.69,16.73,16.68,16.71,36000.0,13.5903,13.6229,13.5822,13.6066,36000.0
2011-10-13 14:35:00,16.71,16.73,16.7,16.71,58500.0,13.6066,13.6229,13.5984,13.6066,58500.0
2011-10-13 14:40:00,16.71,16.74,16.7,16.74,42000.0,13.6066,13.631,13.5984,13.631,42000.0
2011-10-13 14:45:00,16.74,16.8,16.72,16.79,81500.0,13.631,13.6799,13.6147,13.6717,81500.0
2011-10-13 14:50:00,16.79,16.81,16.76,16.81,80000.0,13.6717,13.688,13.6473,13.688,80000.0
2011-10-13 14:55:00,16.8,16.8,16.78,16.8,57500.0,13.6799,13.6799,13.6636,13.6799,57500.0
2011-10-13 15:00:00,16.79,16.82,16.78,16.82,71500.0,13.6717,13.6961,13.6636,13.6961,71500.0
2011-10-13 15:05:00,16.82,16.84,16.82,16.84,76000.0,13.6961,13.7124,13.6961,13.7124,76000.0
2011-10-13 15:10:00,16.84,16.85,16.81,16.83,93000.0,13.7124,13.7206,13.688,13.7043,93000.0
2011-10-13 15:15:00,16.83,16.85,16.83,16.84,55500.0,13.7043,13.7206,13.7043,13.7124,55500.0
2011-10-13 15:20:00,16.85,16.85,16.77,16.77,88500.0,13.7206,13.7206,13.6554,13.6554,88500.0
2011-10-13 15:25:00,16.77,16.77,16.74,16.75,64500.0,13.6554,13.6554,13.631,13.6392,64500.0
2011-10-13 15:30:00,16.75,16.77,16.71,16.73,164000.0,13.6392,13.6554,13.6066,13.6229,164000.0
2011-10-13 15:35:00,16.74,16.76,16.72,16.73,100000.0,13.631,13.6473,13.6147,13.6229,100000.0
2011-10-13 15:40:00,16.73,16.76,16.73,16.75,193000.0,13.6229,13.6473,13.6229,13.6392,193000.0
2011-10-13 15:45:00,16.75,16.79,16.72,16.76,207500.0,13.6392,13.6717,13.6147,13.6473,207500.0
2011-10-13 15:50:00,16.77,16.8,16.76,16.78,129500.0,13.6554,13.6799,13.6473,13.6636,129500.0
2011-10-13 15:55:00,16.79,16.81,16.77,16.78,218000.0,13.6717,13.688,13.6554,13.6636,218000.0
2011-10-14 09:30:00,16.98,17.0,16.96,16.99,386500.0,13.8264,13.8427,13.8101,13.8346,386500.0
2011-10-14 09:35:00,16.99,17.02,16.97,17.0,133500.0,13.8346,13.859,13.8183,13.8427,133500.0
2011-10-14 09:40:00,17.0,17.02,16.97,16.97,110500.0,13.8427,13.859,13.8183,13.8183,110500.0
2011-10-14 09:45:00,16.97,17.0,16.97,16.98,280500.0,13.8183,13.8427,13.8183,13.8264,280500.0
2011-10-14 09:50:00,16.98,16.99,16.94,16.95,188500.0,13.8264,13.8346,13.7939,13.802,188500.0
2011-10-14 09:55:00,16.94,16.98,16.93,16.98,204000.0,13.7939,13.8264,13.7857,13.8264,204000.0
2011-10-14 10:00:00,16.97,16.98,16.95,16.96,96000.0,13.8183,13.8264,13.802,13.8101,96000.0
2011-10-14 10:05:00,16.97,16.98,16.96,16.97,46500.0,13.8183,13.8264,13.8101,13.8183,46500.0
2011-10-14 10:10:00,16.97,16.97,16.93,16.94,53500.0,13.8183,13.8183,13.7857,13.7939,53500.0
2011-10-14 10:15:00,16.94,16.94,16.9,16.9,38000.0,13.7939,13.7939,13.7613,13.7613,38000.0
2011-10-14 10:20:00,16.91,16.95,16.9,16.95,32000.0,13.7694,13.802,13.7613,13.802,32000.0
2011-10-14 10:25:00,16.94,16.95,16.9,16.9,25500.0,13.7939,13.802,13.7613,13.7613,25500.0
2011-10-14 10:30:00,16.89,16.91,16.87,16.91,42500.0,13.7531,13.7694,13.7369,13.7694,42500.0
2011-10-14 10:35:00,16.91,16.93,16.91,16.91,27000.0,13.7694,13.7857,13.7694,13.7694,27000.0
2011-10-14 10:40:00,16.9,16.91,16.88,16.91,32500.0,13.7613,13.7694,13.745,13.7694,32500.0
2011-10-14 10:45:00,16.91,16.93,16.9,16.91,51500.0,13.7694,13.7857,13.7613,13.7694,51500.0
2011-10-14 10:50:00,16.92,16.93,16.89,16.9,49000.0,13.7776,13.7857,13.7531,13.7613,49000.0
2011-10-14 10:55:00,16.89,16.94,16.89,16.93,28500.0,13.7531,13.7939,13.7531,13.7857,28500.0
2011-10-14 11:00:00,16.93,16.95,16.93,16.95,14500.0,13.7857,13.802,13.7857,13.802,14500.0
2011-10-14 11:05:00,16.95,16.95,16.91,16.93,20000.0,13.802,13.802,13.7694,13.7857,20000.0
2011-10-14 11:10:00,16.93,16.95,16.91,16.92,48000.0,13.7857,13.802,13.7694,13.7776,48000.0
2011-10-14 11:15:00,16.92,16.95,16.92,16.95,15500.0,13.7776,13.802,13.7776,13.802,15500.0
2011-10-14 11:20:00,16.95,16.95,16.89,16.89,76500.0,13.802,13.802,13.7531,13.7531,76500.0
2011-10-14 11:25:00,16.89,16.9,16.88,16.89,44500.0,13.7531,13.7613,13.745,13.7531,44500.0
2011-10-14 11:30:00,16.89,16.92,16.89,16.92,52000.0,13.7531,13.7776,13.7531,13.7776,52000.0
2011-10-14 11:35:00,16.92,16.93,16.9,16.9,33000.0,13.7776,13.7857,13.7613,13.7613,33000.0
2011-10-14 11:40:00,16.9,16.92,16.9,16.91,42000.0,13.7613,13.7776,13.7613,13.7694,42000.0
2011-10-14 11:45:00,16.91,16.93,16.91,16.91,21000.0,13.7694,13.7857,13.7694,13.7694,21000.0
2011-10-14 11:50:00,16.9,16.92,16.9,16.91,10000.0,13.7613,13.7776,13.7613,13.7694,10000.0
2011-10-14 11:55:00,16.91,16.92,16.89,16.89,18000.0,13.7694,13.7776,13.7531,13.7531,18000.0
2011-10-14 12:00:00,16.88,16.89,16.87,16.88,27500.0,13.745,13.7531,13.7369,13.745,27500.0
2011-10-14 12:05:00,16.88,16.88,16.86,16.87,29000.0,13.745,13.745,13.7287,13.7369,29000.0
2011-10-14 12:10:00,16.87,16.88,16.86,16.86,18500.0,13.7369,13.745,13.7287,13.7287,18500.0
2011-10-14 12:15:00,16.86,16.86,16.85,16.85,18000.0,13.7287,13.7287,13.7206,13.7206,18000.0
2011-10-14 12:20:00,16.86,16.88,16.86,16.87,21000.0,13.7287,13.745,13.7287,13.7369,21000.0
2011-10-14 12:25:00,16.87,16.88,16.86,16.88,16000.0,13.7369,13.745,13.7287,13.745,16000.0
2011-10-14 12:30:00,16.88,16.91,16.88,16.9,16000.0,13.745,13.7694,13.745,13.7613,16000.0
2011-10-14 12:35:00,16.91,16.92,16.91,16.91,23000.0,13.7694,13.7776,13.7694,13.7694,23000.0
2011-10-14 12:40:00,16.91,16.92,16.9,16.9,32500.0,13.7694,13.7776,13.7613,13.7613,32500.0
2011-10-14 12:45:00,16.91,16.92,16.9,16.9,36000.0,13.7694,13.7776,13.7613,13.7613,36000.0
2011-10-14 12:50:00,16.9,16.91,16.89,16.9,20000.0,13.7613,13.7694,13.7531,13.7613,20000.0
2011-10-14 12:55:00,16.9,16.9,16.89,16.89,34500.0,13.7613,13.7613,13.7531,13.7531,34500.0
2011-10-14 13:00:00,16.9,16.93,16.9,16.93,17500.0,13.7613,13.7857,13.7613,13.7857,17500.0
2011-10-14 13:05:00,16.92,16.93,16.92,16.93,41000.0,13.7776,13.7857,13.7776,13.7857,41000.0
2011-10-14 13:10:00,16.92,16.94,16.92,16.94,17000.0,13.7776,13.7939,13.7776,13.7939,17000.0
2011-10-14 13:15:00,16.94,16.97,16.94,16.97,20000.0,13.7939,13.8183,13.7939,13.8183,20000.0
2011-10-14 13:20:00,16.97,16.97,16.96,16.96,26000.0,13.8183,13.8183,13.8101,13.8101,26000.0
2011-10-14 13:25:00,16.96,16.96,16.95,16.95,4000.0,13.8101,13.8101,13.802,13.802,4000.0
2011-10-14 13:30:00,16.95,16.97,16.95,16.96,27500.0,13.802,13.8183,13.802,13.8101,27500.0
2011-10-14 13:35:00,16.96,16.96,16.95,16.95,8500.0,13.8101,13.8101,13.802,13.802,8500.0
2011-10-14 13:40:00,16.94,16.96,16.94,16.96,19500.0,13.7939,13.8101,13.7939,13.8101,19500.0
2011-10-14 13:45:00,16.96,16.98,16.95,16.98,108500.0,13.8101,13.8264,13.802,13.8264,108500.0
2011-10-14 13:50:00,16.98,16.99,16.97,16.99,59500.0,13.8264,13.8346,13.8183,13.8346,59500.0
2011-10-14 13:55:00,16.99,17.02,16.99,17.01,113500.0,13.8346,13.859,13.8346,13.8509,113500.0
2011-10-14 14:00:00,17.01,17.02,17.01,17.01,118500.0,13.8509,13.859,13.8509,13.8509,118500.0
2011-10-14 14:05:00,17.01,17.01,16.99,17.01,12500.0,13.8509,13.8509,13.8346,13.8509,12500.0
2011-10-14 14:10:00,17.0,17.0,16.99,16.99,28500.0,13.8427,13.8427,13.8346,13.8346,28500.0
2011-10-14 14:15:00,16.99,17.0,16.99,17.0,17000.0,13.8346,13.8427,13.8346,13.8427,17000.0
2011-10-14 14:20:00,17.0,17.01,16.99,17.01,27500.0,13.8427,13.8509,13.8346,13.8509,27500.0
2011-10-14 14:25:00,17.01,17.01,17.0,17.01,22000.0,13.8509,13.8509,13.8427,13.8509,22000.0
2011-10-14 14:30:00,17.01,17.01,16.97,16.97,27500.0,13.8509,13.8509,13.8183,13.8183,27500.0
2011-10-14 14:35:00,16.97,17.0,16.97,17.0,38500.0,13.8183,13.8427,13.8183,13.8427,38500.0
2011-10-14 14:40:00,16.99,17.0,16.99,17.0,81000.0,13.8346,13.8427,13.8346,13.8427,81000.0
2011-10-14 14:45:00,17.0,17.01,16.99,17.0,27000.0,13.8427,13.8509,13.8346,13.8427,27000.0
2011-10-14 14:50:00,17.0,17.02,17.0,17.01,20000.0,13.8427,13.859,13.8427,13.8509,20000.0
2011-10-14 14:55:00,17.0,17.05,17.0,17.05,35000.0,13.8427,13.8834,13.8427,13.8834,35000.0
2011-10-14 15:00:00,17.06,17.06,17.05,17.05,49000.0,13.8916,13.8916,13.8834,13.8834,49000.0
2011-10-14 15:05:00,17.05,17.06,17.03,17.04,41500.0,13.8834,13.8916,13.8671,13.8753,41500.0
2011-10-14 15:10:00,17.04,17.04,17.02,17.04,39000.0,13.8753,13.8753,13.859,13.8753,39000.0
2011-10-14 15:15:00,17.05,17.07,17.05,17.07,29500.0,13.8834,13.8997,13.8834,13.8997,29500.0
2011-10-14 15:20:00,17.06,17.08,17.06,17.06,62000.0,13.8916,13.9079,13.8916,13.8916,62000.0
2011-10-14 15:25:00,17.07,17.08,17.06,17.08,43500.0,13.8997,13.9079,13.8916,13.9079,43500.0
2011-10-14 15:30:00,17.08,17.12,17.08,17.12,247000.0,13.9079,13.9404,13.9079,13.9404,247000.0
2011-10-14 15:35:00,17.11,17.12,17.07,17.07,248000.0,13.9323,13.9404,13.8997,13.8997,248000.0
2011-10-14 15:40:00,17.05,17.08,17.05,17.06,137000.0,13.8834,13.9079,13.8834,13.8916,137000.0
2011-10-14 15:45:00,17.06,17.08,17.02,17.03,240000.0,13.8916,13.9079,13.859,13.8671,240000.0
2011-10-14 15:50:00,17.03,17.04,17.0,17.04,253500.0,13.8671,13.8753,13.8427,13.8753,253500.0
2011-10-14 15:55:00,17.05,17.09,17.05,17.09,222500.0,13.8834,13.916,13.8834,13.916,222500.0
2011-10-17 09:30:00,16.98,17.01,16.95,16.95,63500.0,13.8264,13.8509,13.802,13.802,63500.0
2011-10-17 09:35:00,16.96,16.98,16.92,16.94,100500.0,13.8101,13.8264,13.7776,13.7939,100500.0
2011-10-17 09:40:00,16.94,16.97,16.92,16.97,81000.0,13.7939,13.8183,13.7776,13.8183,81000.0
2011-10-17 09:45:00,16.97,16.98,16.94,16.96,113500.0,13.8183,13.8264,13.7939,13.8101,113500.0
2011-10-17 09:50:00,16.95,16.97,16.89,16.9,51000.0,13.802,13.8183,13.7531,13.7613,51000.0
2011-10-17 09:55:00,16.9,16.9,16.87,16.88,57000.0,13.7613,13.7613,13.7369,13.745,57000.0
2011-10-17 10:00:00,16.89,16.89,16.85,16.87,105500.0,13.7531,13.7531,13.7206,13.7369,105500.0
2011-10-17 10:05:00,16.87,16.87,16.84,16.87,54500.0,13.7369,13.7369,13.7124,13.7369,54500.0
2011-10-17 10:10:00,16.87,16.89,16.85,16.85,20500.0,13.7369,13.7531,13.7206,13.7206,20500.0
2011-10-17 10:15:00,16.85,16.85,16.82,16.82,94500.0,13.7206,13.7206,13.6961,13.6961,94500.0
2011-10-17 10:20:00,16.83,16.84,16.82,16.82,30000.0,13.7043,13.7124,13.6961,13.6961,30000.0
2011-10-17 10:25:00,16.82,16.83,16.8,16.8,65000.0,13.6961,13.7043,13.6799,13.6799,65000.0
2011-10-17 10:30:00,16.8,16.82,16.8,16.8,57500.0,13.6799,13.6961,13.6799,13.6799,57500.0
2011-10-17 10:35:00,16.79,16.81,16.79,16.8,91000.0,13.6717,13.688,13.6717,13.6799,91000.0
2011-10-17 10:40:00,16.8,16.8,16.76,16.76,93000.0,13.6799,13.6799,13.6473,13.6473,93000.0
2011-10-17 10:45:00,16.76,16.78,16.75,16.76,35000.0,13.6473,13.6636,13.6392,13.6473,35000.0
2011-10-17 10:50:00,16.75,16.76,16.74,16.76,53500.0,13.6392,13.6473,13.631,13.6473,53500.0
2011-10-17 10:55:00,16.77,16.78,16.76,16.77,57000.0,13.6554,13.6636,13.6473,13.6554,57000.0
2011-10-17 11:00:00,16.76,16.77,16.75,16.75,61500.0,13.6473,13.6554,13.6392,13.6392,61500.0
2011-10-17 11:05:00,16.76,16.78,16.76,16.78,21500.0,13.6473,13.6636,13.6473,13.6636,21500.0
2011-10-17 11:10:00,16.78,16.78,16.76,16.78,36500.0,13.6636,13.6636,13.6473,13.6636,36500.0
2011-10-17 11:15:00,16.78,16.78,16.76,16.76,52500.0,13.6636,13.6636,13.6473,13.6473,52500.0
2011-10-17 11:20:00,16.76,16.8,16.76,16.8,32000.0,13.6473,13.6799,13.6473,13.6799,32000.0
2011-10-17 11:25:00,16.79,16.8,16.79,16.79,24000.0,13.6717,13.6799,13.6717,13.6717,24000.0
2011-10-17 11:30:00,16.79,16.81,16.78,16.8,13000.0,13.6717,13.688,13.6636,13.6799,13000.0
2011-10-17 11:35:00,16.8,16.81,16.79,16.8,6500.0,13.6799,13.688,13.6717,13.6799,6500.0
2011-10-17 11:40:00,16.8,16.81,16.77,16.77,28000.0,13.6799,13.688,13.6554,13.6554,28000.0
2011-10-17 11:45:00,16.77,16.77,16.72,16.72,111500.0,13.6554,13.6554,13.6147,13.6147,111500.0
2011-10-17 11:50:00,16.72,16.73,16.71,16.71,106500.0,13.6147,13.6229,13.6066,13.6066,106500.0
2011-10-17 11:55:00,16.71,16.73,16.7,16.71,58500.0,13.6066,13.6229,13.5984,13.6066,58500.0
2011-10-17 12:00:00,16.69,16.71,16.68,16.7,44000.0,13.5903,13.6066,13.5822,13.5984,44000.0
2011-10-17 12:05:00,16.7,16.7,16.68,16.69,35000.0,13.5984,13.5984,13.5822,13.5903,35000.0
2011-10-17 12:10:00,16.68,16.68,16.66,16.67,47500.0,13.5822,13.5822,13.5659,13.574,47500.0
2011-10-17 12:15:00,16.67,16.7,16.67,16.7,65000.0,13.574,13.5984,13.574,13.5984,65000.0
2011-10-17 12:20:00,16.7,16.71,16.69,16.69,49000.0,13.5984,13.6066,13.5903,13.5903,49000.0
2011-10-17 12:25:00,16.7,16.71,16.69,16.7,23500.0,13.5984,13.6066,13.5903,13.5984,23500.0
2011-10-17 12:30:00,16.69,16.69,16.68,16.69,26500.0,13.5903,13.5903,13.5822,13.5903,26500.0
2011-10-17 12:35:00,16.69,16.7,16.67,16.68,30500.0,13.5903,13.5984,13.574,13.5822,30500.0
2011-10-17 12:40:00,16.68,16.71,16.67,16.71,28000.0,13.5822,13.6066,13.574,13.6066,28000.0
2011-10-17 12:45:00,16.7,16.7,16.65,16.66,37000.0,13.5984,13.5984,13.5577,13.5659,37000.0
2011-10-17 12:50:00,16.67,16.67,16.65,16.65,10500.0,13.574,13.574,13.5577,13.5577,10500.0
2011-10-17 12:55:00,16.65,16.67,16.65,16.66,16500.0,13.5577,13.574,13.5577,13.5659,16500.0
2011-10-17 13:00:00,16.65,16.66,16.64,16.65,59000.0,13.5577,13.5659,13.5496,13.5577,59000.0
2011-10-17 13:05:00,16.65,16.66,16.64,16.65,72500.0,13.5577,13.5659,13.5496,13.5577,72500.0
2011-10-17 13:10:00,16.65,16.66,16.65,16.66,15500.0,13.5577,13.5659,13.5577,13.5659,15500.0
2011-10-17 13:15:00,16.66,16.69,16.65,16.69,29000.0,13.5659,13.5903,13.5577,13.5903,29000.0
2011-10-17 13:20:00,16.69,16.7,16.69,16.7,8000.0,13.5903,13.5984,13.5903,13.5984,8000.0
2011-10-17 13:25:00,16.7,16.7,16.67,16.67,10500.0,13.5984,13.5984,13.574,13.574,10500.0
2011-10-17 13:30:00,16.67,16.68,16.66,16.67,19000.0,13.574,13.5822,13.5659,13.574,19000.0
2011-10-17 13:35:00,16.66,16.66,16.63,16.65,65500.0,13.5659,13.5659,13.5414,13.5577,65500.0
2011-10-17 13:40:00,16.65,16.69,16.65,16.65,110000.0,13.5577,13.5903,13.5577,13.5577,110000.0
2011-10-17 13:45:00,16.67,16.68,16.65,16.66,47500.0,13.574,13.5822,13.5577,13.5659,47500.0
2011-10-17 13:50:00,16.65,16.68,16.65,16.66,35500.0,13.5577,13.5822,13.5577,13.5659,35500.0
2011-10-17 13:55:00,16.66,16.68,16.64,16.68,33000.0,13.5659,13.5822,13.5496,13.5822,33000.0
2011-10-17 14:00:00,16.66,16.68,16.65,16.66,41000.0,13.5659,13.5822,13.5577,13.5659,41000.0
2011-10-17 14:05:00,16.66,16.66,16.62,16.63,88000.0,13.5659,13.5659,13.5333,13.5414,88000.0
2011-10-17 14:10:00,16.63,16.66,16.63,16.66,60000.0,13.5414,13.5659,13.5414,13.5659,60000.0
2011-10-17 14:15:00,16.66,16.66,16.62,16.63,67500.0,13.5659,13.5659,13.5333,13.5414,67500.0
2011-10-17 14:20:00,16.64,16.65,16.62,16.63,72500.0,13.5496,13.5577,13.5333,13.5414,72500.0
2011-10-17 14:25:00,16.62,16.64,16.62,16.63,15500.0,13.5333,13.5496,13.5333,13.5414,15500.0
2011-10-17 14:30:00,16.63,16.63,16.6,16.61,32500.0,13.5414,13.5414,13.517,13.5252,32500.0
2011-10-17 14:35:00,16.61,16.61,16.58,16.59,32000.0,13.5252,13.5252,13.5007,13.5089,32000.0
2011-10-17 14:40:00,16.6,16.61,16.58,16.6,35500.0,13.517,13.5252,13.5007,13.517,35500.0
2011-10-17 14:45:00,16.6,16.6,16.58,16.6,21000.0,13.517,13.517,13.5007,13.517,21000.0
2011-10-17 14:50:00,16.6,16.61,16.59,16.61,27000.0,13.517,13.5252,13.5089,13.5252,27000.0
2011-10-17 14:55:00,16.61,16.65,16.61,16.65,45000.0,13.5252,13.5577,13.5252,13.5577,45000.0
2011-10-17 15:00:00,16.65,16.69,16.64,16.69,28000.0,13.5577,13.5903,13.5496,13.5903,28000.0
2011-10-17 15:05:00,16.69,16.69,16.65,16.65,17000.0,13.5903,13.5903,13.5577,13.5577,17000.0
2011-10-17 15:10:00,16.65,16.69,16.65,16.67,77000.0,13.5577,13.5903,13.5577,13.574,77000.0
2011-10-17 15:15:00,16.66,16.69,16.66,16.67,35000.0,13.5659,13.5903,13.5659,13.574,35000.0
2011-10-17 15:20:00,16.67,16.67,16.65,16.67,32000.0,13.574,13.574,13.5577,13.574,32000.0
2011-10-17 15:25:00,16.66,16.68,16.64,16.65,39500.0,13.5659,13.5822,13.5496,13.5577,39500.0
2011-10-17 15:30:00,16.66,16.69,16.63,16.63,17500.0,13.5659,13.5903,13.5414,13.5414,17500.0
2011-10-17 15:35:00,16.63,16.63,16.58,16.58,79000.0,13.5414,13.5414,13.5007,13.5007,79000.0
2011-10-17 15:40:00,16.58,16.68,16.57,16.68,48500.0,13.5007,13.5822,13.4926,13.5822,48500.0
2011-10-17 15:45:00,16.68,16.68,16.59,16.63,80500.0,13.5822,13.5822,13.5089,13.5414,80500.0
2011-10-17 15:50:00,16.63,16.65,16.58,16.59,75500.0,13.5414,13.5577,13.5007,13.5089,75500.0
2011-10-17 15:55:00,16.59,16.6,16.56,16.6,223500.0,13.5089,13.517,13.4844,13.517,223500.0
2011-10-18 09:30:00,16.65,16.65,16.61,16.63,103500.0,13.5577,13.5577,13.5252,13.5414,103500.0
2011-10-18 09:35:00,16.62,16.69,16.61,16.67,57000.0,13.5333,13.5903,13.5252,13.574,57000.0
2011-10-18 09:40:00,16.67,16.69,16.62,16.64,84500.0,13.574,13.5903,13.5333,13.5496,84500.0
2011-10-18 09:45:00,16.65,16.65,16.52,16.53,48000.0,13.5577,13.5577,13.4519,13.46,48000.0
2011-10-18 09:50:00,16.54,16.55,16.46,16.49,145000.0,13.4682,13.4763,13.403,13.4274,145000.0
2011-10-18 09:55:00,16.49,16.49,16.42,16.47,84000.0,13.4274,13.4274,13.3704,13.4112,84000.0
2011-10-18 10:00:00,16.47,16.47,16.42,16.42,36500.0,13.4112,13.4112,13.3704,13.3704,36500.0
2011-10-18 10:05:00,16.41,16.52,16.41,16.52,186500.0,13.3623,13.4519,13.3623,13.4519,186500.0
2011-10-18 10:10:00,16.52,16.57,16.52,16.56,101000.0,13.4519,13.4926,13.4519,13.4844,101000.0
2011-10-18 10:15:00,16.56,16.58,16.51,16.51,42000.0,13.4844,13.5007,13.4437,13.4437,42000.0
2011-10-18 10:20:00,16.52,16.62,16.52,16.6,65500.0,13.4519,13.5333,13.4519,13.517,65500.0
2011-10-18 10:25:00,16.6,16.69,16.59,16.68,68500.0,13.517,13.5903,13.5089,13.5822,68500.0
2011-10-18 10:30:00,16.69,16.71,16.67,16.69,116000.0,13.5903,13.6066,13.574,13.5903,116000.0
2011-10-18 10:35:00,16.69,16.71,16.67,16.67,22500.0,13.5903,13.6066,13.574,13.574,22500.0
2011-10-18 10:40:00,16.68,16.75,16.67,16.72,186500.0,13.5822,13.6392,13.574,13.6147,186500.0
2011-10-18 10:45:00,16.73,16.75,16.71,16.74,22000.0,13.6229,13.6392,13.6066,13.631,22000.0
2011-10-18 10:50:00,16.74,16.78,16.74,16.75,57500.0,13.631,13.6636,13.631,13.6392,57500.0
2011-10-18 10:55:00,16.75,16.77,16.74,16.76,52000.0,13.6392,13.6554,13.631,13.6473,52000.0
2011-10-18 11:00:00,16.76,16.76,16.73,16.74,57000.0,13.6473,13.6473,13.6229,13.631,57000.0
2011-10-18 11:05:00,16.74,16.76,16.72,16.74,37000.0,13.631,13.6473,13.6147,13.631,37000.0
2011-10-18 11:10:00,16.74,16.77,16.72,16.75,69000.0,13.631,13.6554,13.6147,13.6392,69000.0
2011-10-18 11:15:00,16.73,16.73,16.71,16.72,40000.0,13.6229,13.6229,13.6066,13.6147,40000.0
2011-10-18 11:20:00,16.72,16.73,16.69,16.7,57500.0,13.6147,13.6229,13.5903,13.5984,57500.0
2011-10-18 11:25:00,16.71,16.71,16.68,16.69,24500.0,13.6066,13.6066,13.5822,13.5903,24500.0
2011-10-18 11:30:00,16.71,16.74,16.7,16.74,23500.0,13.6066,13.631,13.5984,13.631,23500.0
2011-10-18 11:35:00,16.75,16.82,16.75,16.81,35500.0,13.6392,13.6961,13.6392,13.688,35500.0
2011-10-18 11:40:00,16.81,16.86,16.8,16.85,71000.0,13.688,13.7287,13.6799,13.7206,71000.0
2011-10-18 11:45:00,16.85,16.85,16.81,16.83,30500.0,13.7206,13.7206,13.688,13.7043,30500.0
2011-10-18 11:50:00,16.84,16.87,16.83,16.83,190500.0,13.7124,13.7369,13.7043,13.7043,190500.0
2011-10-18 11:55:00,16.84,16.86,16.83,16.84,48000.0,13.7124,13.7287,13.7043,13.7124,48000.0
2011-10-18 12:00:00,16.84,16.86,16.84,16.85,32500.0,13.7124,13.7287,13.7124,13.7206,32500.0
2011-10-18 12:05:00,16.85,16.85,16.83,16.84,31000.0,13.7206,13.7206,13.7043,13.7124,31000.0
2011-10-18 12:10:00,16.84,16.84,16.81,16.82,22000.0,13.7124,13.7124,13.688,13.6961,22000.0
2011-10-18 12:15:00,16.81,16.81,16.79,16.79,33500.0,13.688,13.688,13.6717,13.6717,33500.0
2011-10-18 12:20:00,16.79,16.81,16.79,16.79,31500.0,13.6717,13.688,13.6717,13.6717,31500.0
2011-10-18 12:25:00,16.8,16.8,16.77,16.78,36500.0,13.6799,13.6799,13.6554,13.6636,36500.0
2011-10-18 12:30:00,16.79,16.79,16.78,16.78,15000.0,13.6717,13.6717,13.6636,13.6636,15000.0
2011-10-18 12:35:00,16.78,16.84,16.78,16.84,10500.0,13.6636,13.7124,13.6636,13.7124,10500.0
2011-10-18 12:40:00,16.85,16.87,16.85,16.86,43500.0,13.7206,13.7369,13.7206,13.7287,43500.0
2011-10-18 12:45:00,16.86,16.89,16.86,16.88,40500.0,13.7287,13.7531,13.7287,13.745,40500.0
2011-10-18 12:50:00,16.86,16.86,16.85,16.85,5500.0,13.7287,13.7287,13.7206,13.7206,5500.0
2011-10-18 12:55:00,16.85,16.86,16.85,16.86,8000.0,13.7206,13.7287,13.7206,13.7287,8000.0
2011-10-18 13:00:00,16.85,16.87,16.85,16.86,11000.0,13.7206,13.7369,13.7206,13.7287,11000.0
2011-10-18 13:05:00,16.86,16.86,16.85,16.85,6500.0,13.7287,13.7287,13.7206,13.7206,6500.0
2011-10-18 13:10:00,16.85,16.85,16.82,16.82,21000.0,13.7206,13.7206,13.6961,13.6961,21000.0
2011-10-18 13:15:00,16.82,16.82,16.81,16.82,15500.0,13.6961,13.6961,13.688,13.6961,15500.0
2011-10-18 13:20:00,16.82,16.82,16.79,16.79,7500.0,13.6961,13.6961,13.6717,13.6717,7500.0
2011-10-18 13:25:00,16.79,16.84,16.78,16.84,26000.0,13.6717,13.7124,13.6636,13.7124,26000.0
2011-10-18 13:30:00,16.84,16.84,16.83,16.83,12500.0,13.7124,13.7124,13.7043,13.7043,12500.0
2011-10-18 13:35:00,16.83,16.85,16.83,16.85,86500.0,13.7043,13.7206,13.7043,13.7206,86500.0
2011-10-18 13:40:00,16.85,16.85,16.81,16.82,11000.0,13.7206,13.7206,13.688,13.6961,11000.0
2011-10-18 13:45:00,16.81,16.83,16.8,16.83,34500.0,13.688,13.7043,13.6799,13.7043,34500.0
2011-10-18 13:50:00,16.84,16.87,16.84,16.86,21000.0,13.7124,13.7369,13.7124,13.7287,21000.0
2011-10-18 13:55:00,16.86,16.86,16.83,16.85,12000.0,13.7287,13.7287,13.7043,13.7206,12000.0
2011-10-18 14:00:00,16.85,16.86,16.84,16.85,24000.0,13.7206,13.7287,13.7124,13.7206,24000.0
2011-10-18 14:05:00,16.86,16.87,16.85,16.86,24500.0,13.7287,13.7369,13.7206,13.7287,24500.0
2011-10-18 14:10:00,16.86,16.89,16.86,16.89,60500.0,13.7287,13.7531,13.7287,13.7531,60500.0
2011-10-18 14:15:00,16.88,16.88,16.85,16.85,38000.0,13.745,13.745,13.7206,13.7206,38000.0
2011-10-18 14:20:00,16.86,16.87,16.86,16.87,26000.0,13.7287,13.7369,13.7287,13.7369,26000.0
2011-10-18 14:25:00,16.87,16.88,16.86,16.86,22500.0,13.7369,13.745,13.7287,13.7287,22500.0
2011-10-18 14:30:00,16.87,16.91,16.87,16.9,45500.0,13.7369,13.7694,13.7369,13.7613,45500.0
2011-10-18 14:35:00,16.9,16.9,16.85,16.85,77000.0,13.7613,13.7613,13.7206,13.7206,77000.0
2011-10-18 14:40:00,16.84,16.85,16.82,16.83,70000.0,13.7124,13.7206,13.6961,13.7043,70000.0
2011-10-18 14:45:00,16.82,16.87,16.82,16.86,67500.0,13.6961,13.7369,13.6961,13.7287,67500.0
2011-10-18 14:50:00,16.86,16.87,16.85,16.85,85500.0,13.7287,13.7369,13.7206,13.7206,85500.0
2011-10-18 14:55:00,16.84,16.87,16.83,16.87,86500.0,13.7124,13.7369,13.7043,13.7369,86500.0
2011-10-18 15:00:00,16.87,16.97,16.87,16.96,137000.0,13.7369,13.8183,13.7369,13.8101,137000.0
2011-10-18 15:05:00,16.96,17.03,16.96,17.02,214000.0,13.8101,13.8671,13.8101,13.859,214000.0
2011-10-18 15:10:00,17.02,17.13,17.02,17.05,332000.0,13.859,13.9486,13.859,13.8834,332000.0
2011-10-18 15:15:00,17.07,17.11,17.01,17.01,212500.0,13.8997,13.9323,13.8509,13.8509,212500.0
2011-10-18 15:20:00,17.01,17.07,17.0,17.01,97500.0,13.8509,13.8997,13.8427,13.8509,97500.0
2011-10-18 15:25:00,17.0,17.05,16.96,16.97,65000.0,13.8427,13.8834,13.8101,13.8183,65000.0
2011-10-18 15:30:00,16.98,16.99,16.92,16.94,125500.0,13.8264,13.8346,13.7776,13.7939,125500.0
2011-10-18 15:35:00,16.93,17.02,16.93,16.98,175500.0,13.7857,13.859,13.7857,13.8264,175500.0
2011-10-18 15:40:00,16.97,17.02,16.95,17.01,64000.0,13.8183,13.859,13.802,13.8509,64000.0
2011-10-18 15:45:00,17.02,17.04,17.0,17.01,55000.0,13.859,13.8753,13.8427,13.8509,55000.0
2011-10-18 15:50:00,17.03,17.1,17.03,17.09,181000.0,13.8671,13.9241,13.8671,13.916,181000.0
2011-10-18 15:55:00,17.09,17.09,16.99,17.03,298000.0,13.916,13.916,13.8346,13.8671,298000.0
2011-10-19 09:30:00,16.97,16.98,16.93,16.96,166500.0,13.8183,13.8264,13.7857,13.8101,166500.0
2011-10-19 09:35:00,16.96,17.04,16.96,17.02,98000.0,13.8101,13.8753,13.8101,13.859,98000.0
2011-10-19 09:40:00,17.03,17.04,16.98,17.0,49500.0,13.8671,13.8753,13.8264,13.8427,49500.0
2011-10-19 09:45:00,16.97,16.99,16.94,16.97,49000.0,13.8183,13.8346,13.7939,13.8183,49000.0
2011-10-19 09:50:00,16.97,16.99,16.93,16.93,47000.0,13.8183,13.8346,13.7857,13.7857,47000.0
2011-10-19 09:55:00,16.92,16.96,16.9,16.96,28500.0,13.7776,13.8101,13.7613,13.8101,28500.0
2011-10-19 10:00:00,16.97,16.99,16.9,16.94,60000.0,13.8183,13.8346,13.7613,13.7939,60000.0
2011-10-19 10:05:00,16.94,16.98,16.92,16.98,33000.0,13.7939,13.8264,13.7776,13.8264,33000.0
2011-10-19 10:10:00,16.98,17.02,16.98,17.01,41500.0,13.8264,13.859,13.8264,13.8509,41500.0
2011-10-19 10:15:00,17.02,17.04,16.98,17.03,62000.0,13.859,13.8753,13.8264,13.8671,62000.0
2011-10-19 10:20:00,17.03,17.05,16.99,17.04,58000.0,13.8671,13.8834,13.8346,13.8753,58000.0
2011-10-19 10:25:00,17.04,17.09,17.04,17.09,31500.0,13.8753,13.916,13.8753,13.916,31500.0
2011-10-19 10:30:00,17.09,17.09,17.06,17.06,39500.0,13.916,13.916,13.8916,13.8916,39500.0
2011-10-19 10:35:00,17.05,17.06,17.03,17.04,47000.0,13.8834,13.8916,13.8671,13.8753,47000.0
2011-10-19 10:40:00,17.04,17.08,17.03,17.03,63000.0,13.8753,13.9079,13.8671,13.8671,63000.0
2011-10-19 10:45:00,17.03,17.07,17.03,17.06,69500.0,13.8671,13.8997,13.8671,13.8916,69500.0
2011-10-19 10:50:00,17.05,17.08,17.04,17.08,56500.0,13.8834,13.9079,13.8753,13.9079,56500.0
2011-10-19 10:55:00,17.08,17.09,17.05,17.05,94500.0,13.9079,13.916,13.8834,13.8834,94500.0
2011-10-19 11:00:00,17.04,17.05,17.01,17.01,118500.0,13.8753,13.8834,13.8509,13.8509,118500.0
2011-10-19 11:05:00,17.0,17.03,17.0,17.03,32500.0,13.8427,13.8671,13.8427,13.8671,32500.0
2011-10-19 11:10:00,17.03,17.03,17.01,17.01,24000.0,13.8671,13.8671,13.8509,13.8509,24000.0
2011-10-19 11:15:00,17.01,17.04,16.98,16.98,94500.0,13.8509,13.8753,13.8264,13.8264,94500.0
2011-10-19 11:20:00,16.98,17.0,16.97,17.0,75000.0,13.8264,13.8427,13.8183,13.8427,75000.0
2011-10-19 11:25:00,17.0,17.04,17.0,17.03,30000.0,13.8427,13.8753,13.8427,13.8671,30000.0
2011-10-19 11:30:00,17.03,17.07,17.03,17.03,61000.0,13.8671,13.8997,13.8671,13.8671,61000.0
2011-10-19 11:35:00,17.03,17.05,17.03,17.04,26500.0,13.8671,13.8834,13.8671,13.8753,26500.0
2011-10-19 11:40:00,17.03,17.06,17.02,17.06,39000.0,13.8671,13.8916,13.859,13.8916,39000.0
2011-10-19 11:45:00,17.06,17.06,17.01,17.02,90000.0,13.8916,13.8916,13.8509,13.859,90000.0
2011-10-19 11:50:00,17.02,17.03,17.01,17.01,73000.0,13.859,13.8671,13.8509,13.8509,73000.0
2011-10-19 11:55:00,17.01,17.01,16.96,16.96,55500.0,13.8509,13.8509,13.8101,13.8101,55500.0
2011-10-19 12:00:00,16.97,16.98,16.96,16.97,53000.0,13.8183,13.8264,13.8101,13.8183,53000.0
2011-10-19 12:05:00,16.97,16.99,16.94,16.95,50000.0,13.8183,13.8346,13.7939,13.802,50000.0
2011-10-19 12:10:00,16.94,16.97,16.94,16.97,242500.0,13.7939,13.8183,13.7939,13.8183,242500.0
2011-10-19 12:15:00,16.97,17.0,16.96,17.0,359000.0,13.8183,13.8427,13.8101,13.8427,359000.0
2011-10-19 12:20:00,17.0,17.03,16.99,17.03,42000.0,13.8427,13.8671,13.8346,13.8671,42000.0
2011-10-19 12:25:00,17.04,17.04,17.01,17.02,23500.0,13.8753,13.8753,13.8509,13.859,23500.0
2011-10-19 12:30:00,17.01,17.01,16.98,16.98,36500.0,13.8509,13.8509,13.8264,13.8264,36500.0
2011-10-19 12:35:00,16.98,17.02,16.98,17.01,48000.0,13.8264,13.859,13.8264,13.8509,48000.0
2011-10-19 12:40:00,17.0,17.01,16.99,17.01,58500.0,13.8427,13.8509,13.8346,13.8509,58500.0
2011-10-19 12:45:00,17.01,17.02,16.99,17.0,56500.0,13.8509,13.859,13.8346,13.8427,56500.0
2011-10-19 12:50:00,17.0,17.05,16.99,17.04,168000.0,13.8427,13.8834,13.8346,13.8753,168000.0
2011-10-19 12:55:00,17.05,17.05,17.02,17.02,25500.0,13.8834,13.8834,13.859,13.859,25500.0
2011-10-19 13:00:00,17.03,17.05,17.03,17.05,70500.0,13.8671,13.8834,13.8671,13.8834,70500.0
2011-10-19 13:05:00,17.05,17.06,17.03,17.06,21000.0,13.8834,13.8916,13.8671,13.8916,21000.0
2011-10-19 13:10:00,17.05,17.06,17.05,17.05,14000.0,13.8834,13.8916,13.8834,13.8834,14000.0
2011-10-19 13:15:00,17.06,17.06,17.04,17.04,46500.0,13.8916,13.8916,13.8753,13.8753,46500.0
2011-10-19 13:20:00,17.04,17.05,17.03,17.05,18500.0,13.8753,13.8834,13.8671,13.8834,18500.0
2011-10-19 13:25:00,17.05,17.06,17.02,17.03,71500.0,13.8834,13.8916,13.859,13.8671,71500.0
2011-10-19 13:30:00,17.02,17.03,17.01,17.01,35000.0,13.859,13.8671,13.8509,13.8509,35000.0
2011-10-19 13:35:00,17.01,17.02,16.97,16.97,55000.0,13.8509,13.859,13.8183,13.8183,55000.0
2011-10-19 13:40:00,16.97,16.98,16.97,16.97,27500.0,13.8183,13.8264,13.8183,13.8183,27500.0
2011-10-19 13:45:00,16.97,16.97,16.94,16.96,66500.0,13.8183,13.8183,13.7939,13.8101,66500.0
2011-10-19 13:50:00,16.96,16.99,16.95,16.98,16500.0,13.8101,13.8346,13.802,13.8264,16500.0
2011-10-19 13:55:00,16.98,16.98,16.96,16.98,12500.0,13.8264,13.8264,13.8101,13.8264,12500.0
2011-10-19 14:00:00,16.99,16.99,16.95,16.97,26500.0,13.8346,13.8346,13.802,13.8183,26500.0
2011-10-19 14:05:00,16.95,16.95,16.87,16.88,225000.0,13.802,13.802,13.7369,13.745,225000.0
2011-10-19 14:10:00,16.87,16.9,16.85,16.85,114500.0,13.7369,13.7613,13.7206,13.7206,114500.0
2011-10-19 14:15:00,16.84,16.89,16.83,16.88,50000.0,13.7124,13.7531,13.7043,13.745,50000.0
2011-10-19 14:20:00,16.87,16.88,16.83,16.84,38500.0,13.7369,13.745,13.7043,13.7124,38500.0
2011-10-19 14:25:00,16.84,16.84,16.8,16.8,70500.0,13.7124,13.7124,13.6799,13.6799,70500.0
2011-10-19 14:30:00,16.8,16.8,16.76,16.79,144500.0,13.6799,13.6799,13.6473,13.6717,144500.0
2011-10-19 14:35:00,16.79,16.82,16.78,16.82,82000.0,13.6717,13.6961,13.6636,13.6961,82000.0
2011-10-19 14:40:00,16.82,16.82,16.78,16.82,63500.0,13.6961,13.6961,13.6636,13.6961,63500.0
2011-10-19 14:45:00,16.82,16.88,16.81,16.85,91500.0,13.6961,13.745,13.688,13.7206,91500.0
2011-10-19 14:50:00,16.85,16.86,16.82,16.82,82500.0,13.7206,13.7287,13.6961,13.6961,82500.0
2011-10-19 14:55:00,16.81,16.83,16.78,16.8,106500.0,13.688,13.7043,13.6636,13.6799,106500.0
2011-10-19 15:00:00,16.79,16.81,16.75,16.75,107500.0,13.6717,13.688,13.6392,13.6392,107500.0
2011-10-19 15:05:00,16.75,16.79,16.73,16.78,102000.0,13.6392,13.6717,13.6229,13.6636,102000.0
2011-10-19 15:10:00,16.77,16.78,16.75,16.77,38000.0,13.6554,13.6636,13.6392,13.6554,38000.0
2011-10-19 15:15:00,16.77,16.81,16.77,16.8,29000.0,13.6554,13.688,13.6554,13.6799,29000.0
2011-10-19 15:20:00,16.78,16.79,16.76,16.79,71500.0,13.6636,13.6717,13.6473,13.6717,71500.0
2011-10-19 15:25:00,16.79,16.8,16.75,16.75,62000.0,13.6717,13.6799,13.6392,13.6392,62000.0
2011-10-19 15:30:00,16.74,16.82,16.74,16.81,66000.0,13.631,13.6961,13.631,13.688,66000.0
2011-10-19 15:35:00,16.8,16.81,16.75,16.76,118500.0,13.6799,13.688,13.6392,13.6473,118500.0
2011-10-19 15:40:00,16.75,16.78,16.7,16.74,179000.0,13.6392,13.6636,13.5984,13.631,179000.0
2011-10-19 15:45:00,16.74,16.8,16.71,16.8,148500.0,13.631,13.6799,13.6066,13.6799,148500.0
2011-10-19 15:50:00,16.8,16.8,16.75,16.77,121500.0,13.6799,13.6799,13.6392,13.6554,121500.0
2011-10-19 15:55:00,16.78,16.78,16.74,16.76,199000.0,13.6636,13.6636,13.631,13.6473,199000.0
2011-10-20 09:30:00,16.81,16.83,16.68,16.68,346500.0,13.688,13.7043,13.5822,13.5822,346500.0
2011-10-20 09:35:00,16.69,16.69,16.61,16.66,88500.0,13.5903,13.5903,13.5252,13.5659,88500.0
2011-10-20 09:40:00,16.64,16.67,16.6,16.67,176000.0,13.5496,13.574,13.517,13.574,176000.0
2011-10-20 09:45:00,16.67,16.7,16.66,16.66,135500.0,13.574,13.5984,13.5659,13.5659,135500.0
2011-10-20 09:50:00,16.67,16.68,16.6,16.6,125500.0,13.574,13.5822,13.517,13.517,125500.0
2011-10-20 09:55:00,16.61,16.62,16.59,16.61,148500.0,13.5252,13.5333,13.5089,13.5252,148500.0
2011-10-20 10:00:00,16.62,16.73,16.62,16.67,142000.0,13.5333,13.6229,13.5333,13.574,142000.0
2011-10-20 10:05:00,16.66,16.68,16.64,16.68,28500.0,13.5659,13.5822,13.5496,13.5822,28500.0
2011-10-20 10:10:00,16.68,16.79,16.68,16.77,98000.0,13.5822,13.6717,13.5822,13.6554,98000.0
2011-10-20 10:15:00,16.78,16.78,16.73,16.76,158500.0,13.6636,13.6636,13.6229,13.6473,158500.0
2011-10-20 10:20:00,16.77,16.77,16.71,16.71,122500.0,13.6554,13.6554,13.6066,13.6066,122500.0
2011-10-20 10:25:00,16.71,16.71,16.68,16.7,11500.0,13.6066,13.6066,13.5822,13.5984,11500.0
2011-10-20 10:30:00,16.71,16.73,16.69,16.72,31500.0,13.6066,13.6229,13.5903,13.6147,31500.0
2011-10-20 10:35:00,16.71,16.74,16.7,16.74,82500.0,13.6066,13.631,13.5984,13.631,82500.0
2011-10-20 10:40:00,16.74,16.74,16.7,16.7,50000.0,13.631,13.631,13.5984,13.5984,50000.0
2011-10-20 10:45:00,16.71,16.72,16.68,16.69,41000.0,13.6066,13.6147,13.5822,13.5903,41000.0
2011-10-20 10:50:00,16.67,16.69,16.67,16.68,31000.0,13.574,13.5903,13.574,13.5822,31000.0
2011-10-20 10:55:00,16.67,16.67,16.6,16.61,81500.0,13.574,13.574,13.517,13.5252,81500.0
2011-10-20 11:00:00,16.59,16.59,16.53,16.53,271500.0,13.5089,13.5089,13.46,13.46,271500.0
2011-10-20 11:05:00,16.53,16.58,16.52,16.57,54500.0,13.46,13.5007,13.4519,13.4926,54500.0
2011-10-20 11:10:00,16.57,16.58,16.54,16.56,37500.0,13.4926,13.5007,13.4682,13.4844,37500.0
2011-10-20 11:15:00,16.54,16.54,16.51,16.51,28500.0,13.4682,13.4682,13.4437,13.4437,28500.0
2011-10-20 11:20:00,16.51,16.56,16.51,16.55,26000.0,13.4437,13.4844,13.4437,13.4763,26000.0
2011-10-20 11:25:00,16.55,16.59,16.55,16.59,29500.0,13.4763,13.5089,13.4763,13.5089,29500.0
2011-10-20 11:30:00,16.58,16.58,16.54,16.58,46500.0,13.5007,13.5007,13.4682,13.5007,46500.0
2011-10-20 11:35:00,16.58,16.63,16.58,16.61,82500.0,13.5007,13.5414,13.5007,13.5252,82500.0
2011-10-20 11:40:00,16.61,16.63,16.58,16.6,75000.0,13.5252,13.5414,13.5007,13.517,75000.0
2011-10-20 11:45:00,16.6,16.62,16.58,16.6,74500.0,13.517,13.5333,13.5007,13.517,74500.0
2011-10-20 11:50:00,16.59,16.59,16.57,16.57,53000.0,13.5089,13.5089,13.4926,13.4926,53000.0
2011-10-20 11:55:00,16.56,16.56,16.52,16.55,65000.0,13.4844,13.4844,13.4519,13.4763,65000.0
2011-10-20 12:00:00,16.55,16.56,16.53,16.53,65000.0,13.4763,13.4844,13.46,13.46,65000.0
2011-10-20 12:05:00,16.53,16.55,16.48,16.49,71500.0,13.46,13.4763,13.4193,13.4274,71500.0
2011-10-20 12:10:00,16.48,16.48,16.46,16.47,53000.0,13.4193,13.4193,13.403,13.4112,53000.0
2011-10-20 12:15:00,16.47,16.5,16.45,16.45,64500.0,13.4112,13.4356,13.3949,13.3949,64500.0
2011-10-20 12:20:00,16.45,16.49,16.45,16.48,45000.0,13.3949,13.4274,13.3949,13.4193,45000.0
2011-10-20 12:25:00,16.48,16.5,16.48,16.49,72000.0,13.4193,13.4356,13.4193,13.4274,72000.0
2011-10-20 12:30:00,16.5,16.55,16.49,16.55,56000.0,13.4356,13.4763,13.4274,13.4763,56000.0
2011-10-20 12:35:00,16.55,16.55,16.53,16.54,32000.0,13.4763,13.4763,13.46,13.4682,32000.0
2011-10-20 12:40:00,16.53,16.54,16.52,16.53,35500.0,13.46,13.4682,13.4519,13.46,35500.0
2011-10-20 12:45:00,16.53,16.54,16.51,16.51,55500.0,13.46,13.4682,13.4437,13.4437,55500.0
2011-10-20 12:50:00,16.53,16.53,16.49,16.52,65000.0,13.46,13.46,13.4274,13.4519,65000.0
2011-10-20 12:55:00,16.52,16.6,16.52,16.59,84000.0,13.4519,13.517,13.4519,13.5089,84000.0
2011-10-20 13:00:00,16.59,16.61,16.57,16.57,92000.0,13.5089,13.5252,13.4926,13.4926,92000.0
2011-10-20 13:05:00,16.57,16.63,16.57,16.61,49500.0,13.4926,13.5414,13.4926,13.5252,49500.0
2011-10-20 13:10:00,16.62,16.68,16.62,16.65,96000.0,13.5333,13.5822,13.5333,13.5577,96000.0
2011-10-20 13:15:00,16.64,16.74,16.64,16.73,75000.0,13.5496,13.631,13.5496,13.6229,75000.0
2011-10-20 13:20:00,16.73,16.78,16.73,16.77,63000.0,13.6229,13.6636,13.6229,13.6554,63000.0
2011-10-20 13:25:00,16.76,16.82,16.75,16.75,238500.0,13.6473,13.6961,13.6392,13.6392,238500.0
2011-10-20 13:30:00,16.76,16.8,16.72,16.72,110000.0,13.6473,13.6799,13.6147,13.6147,110000.0
2011-10-20 13:35:00,16.73,16.75,16.7,16.71,176000.0,13.6229,13.6392,13.5984,13.6066,176000.0
2011-10-20 13:40:00,16.7,16.72,16.66,16.66,166500.0,13.5984,13.6147,13.5659,13.5659,166500.0
2011-10-20 13:45:00,16.66,16.75,16.66,16.73,178000.0,13.5659,13.6392,13.5659,13.6229,178000.0
2011-10-20 13:50:00,16.75,16.77,16.73,16.76,60500.0,13.6392,13.6554,13.6229,13.6473,60500.0
2011-10-20 13:55:00,16.76,16.76,16.72,16.72,58000.0,13.6473,13.6473,13.6147,13.6147,58000.0
2011-10-20 14:00:00,16.72,16.76,16.68,16.71,86500.0,13.6147,13.6473,13.5822,13.6066,86500.0
2011-10-20 14:05:00,16.71,16.71,16.67,16.67,41500.0,13.6066,13.6066,13.574,13.574,41500.0
2011-10-20 14:10:00,16.67,16.68,16.65,16.66,29500.0,13.574,13.5822,13.5577,13.5659,29500.0
2011-10-20 14:15:00,16.66,16.7,16.66,16.68,41500.0,13.5659,13.5984,13.5659,13.5822,41500.0
2011-10-20 14:20:00,16.68,16.72,16.67,16.72,55500.0,13.5822,13.6147,13.574,13.6147,55500.0
2011-10-20 14:25:00,16.72,16.74,16.71,16.73,13000.0,13.6147,13.631,13.6066,13.6229,13000.0
2011-10-20 14:30:00,16.73,16.75,16.71,16.72,182500.0,13.6229,13.6392,13.6066,13.6147,182500.0
2011-10-20 14:35:00,16.73,16.82,16.72,16.82,89000.0,13.6229,13.6961,13.6147,13.6961,89000.0
2011-10-20 14:40:00,16.82,16.83,16.79,16.79,83000.0,13.6961,13.7043,13.6717,13.6717,83000.0
2011-10-20 14:45:00,16.79,16.81,16.78,16.81,81500.0,13.6717,13.688,13.6636,13.688,81500.0
2011-10-20 14:50:00,16.81,16.86,16.81,16.84,65500.0,13.688,13.7287,13.688,13.7124,65500.0
2011-10-20 14:55:00,16.85,16.86,16.83,16.84,50000.0,13.7206,13.7287,13.7043,13.7124,50000.0
2011-10-20 15:00:00,16.84,16.85,16.81,16.81,36500.0,13.7124,13.7206,13.688,13.688,36500.0
2011-10-20 15:05:00,16.8,16.82,16.79,16.81,37500.0,13.6799,13.6961,13.6717,13.688,37500.0
2011-10-20 15:10:00,16.81,16.82,16.78,16.81,72000.0,13.688,13.6961,13.6636,13.688,72000.0
2011-10-20 15:15:00,16.81,16.81,16.78,16.81,52500.0,13.688,13.688,13.6636,13.688,52500.0
2011-10-20 15:20:00,16.81,16.81,16.75,16.78,53000.0,13.688,13.688,13.6392,13.6636,53000.0
2011-10-20 15:25:00,16.78,16.78,16.72,16.75,61000.0,13.6636,13.6636,13.6147,13.6392,61000.0
2011-10-20 15:30:00,16.74,16.78,16.73,16.77,58000.0,13.631,13.6636,13.6229,13.6554,58000.0
2011-10-20 15:35:00,16.77,16.78,16.74,16.75,64500.0,13.6554,13.6636,13.631,13.6392,64500.0
2011-10-20 15:40:00,16.76,16.82,16.76,16.8,67500.0,13.6473,13.6961,13.6473,13.6799,67500.0
2011-10-20 15:45:00,16.8,16.83,16.8,16.83,46000.0,13.6799,13.7043,13.6799,13.7043,46000.0
2011-10-20 15:50:00,16.8,16.84,16.79,16.83,135000.0,13.6799,13.7124,13.6717,13.7043,135000.0
2011-10-20 15:55:00,16.81,16.84,16.81,16.83,151000.0,13.688,13.7124,13.688,13.7043,151000.0
2011-10-21 09:30:00,17.03,17.03,16.98,17.01,262000.0,13.8671,13.8671,13.8264,13.8509,262000.0
2011-10-21 09:35:00,17.01,17.02,16.98,17.0,27500.0,13.8509,13.859,13.8264,13.8427,27500.0
2011-10-21 09:40:00,16.99,17.01,16.98,16.99,124000.0,13.8346,13.8509,13.8264,13.8346,124000.0
2011-10-21 09:45:00,16.99,17.04,16.98,17.03,73000.0,13.8346,13.8753,13.8264,13.8671,73000.0
2011-10-21 09:50:00,17.04,17.05,17.03,17.05,37000.0,13.8753,13.8834,13.8671,13.8834,37000.0
2011-10-21 09:55:00,17.06,17.08,17.05,17.06,63000.0,13.8916,13.9079,13.8834,13.8916,63000.0
2011-10-21 10:00:00,17.06,17.06,17.04,17.04,6500.0,13.8916,13.8916,13.8753,13.8753,6500.0
2011-10-21 10:05:00,17.06,17.07,17.06,17.07,6000.0,13.8916,13.8997,13.8916,13.8997,6000.0
2011-10-21 10:10:00,17.08,17.1,17.08,17.1,118500.0,13.9079,13.9241,13.9079,13.9241,118500.0
2011-10-21 10:15:00,17.11,17.16,17.09,17.15,185500.0,13.9323,13.973,13.916,13.9649,185500.0
2011-10-21 10:20:00,17.16,17.19,17.15,17.19,194000.0,13.973,13.9974,13.9649,13.9974,194000.0
2011-10-21 10:25:00,17.19,17.2,17.18,17.2,155000.0,13.9974,14.0056,13.9893,14.0056,155000.0
2011-10-21 10:30:00,17.2,17.23,17.17,17.18,167000.0,14.0056,14.03,13.9811,13.9893,167000.0
2011-10-21 10:35:00,17.18,17.2,17.17,17.18,161500.0,13.9893,14.0056,13.9811,13.9893,161500.0
2011-10-21 10:40:00,17.18,17.19,17.15,17.16,41000.0,13.9893,13.9974,13.9649,13.973,41000.0
2011-10-21 10:45:00,17.16,17.18,17.15,17.18,32500.0,13.973,13.9893,13.9649,13.9893,32500.0
2011-10-21 10:50:00,17.18,17.18,17.14,17.14,58500.0,13.9893,13.9893,13.9567,13.9567,58500.0
2011-10-21 10:55:00,17.15,17.17,17.14,17.17,25500.0,13.9649,13.9811,13.9567,13.9811,25500.0
2011-10-21 11:00:00,17.17,17.18,17.15,17.16,60000.0,13.9811,13.9893,13.9649,13.973,60000.0
2011-10-21 11:05:00,17.16,17.16,17.13,17.13,47000.0,13.973,13.973,13.9486,13.9486,47000.0
2011-10-21 11:10:00,17.13,17.16,17.13,17.15,28000.0,13.9486,13.973,13.9486,13.9649,28000.0
2011-10-21 11:15:00,17.16,17.18,17.16,17.16,35500.0,13.973,13.9893,13.973,13.973,35500.0
2011-10-21 11:20:00,17.18,17.18,17.16,17.18,14500.0,13.9893,13.9893,13.973,13.9893,14500.0
2011-10-21 11:25:00,17.17,17.18,17.16,17.17,40500.0,13.9811,13.9893,13.973,13.9811,40500.0
2011-10-21 11:30:00,17.17,17.19,17.17,17.17,16500.0,13.9811,13.9974,13.9811,13.9811,16500.0
2011-10-21 11:35:00,17.17,17.18,17.17,17.17,7000.0,13.9811,13.9893,13.9811,13.9811,7000.0
2011-10-21 11:40:00,17.17,17.21,17.17,17.19,75000.0,13.9811,14.0137,13.9811,13.9974,75000.0
2011-10-21 11:45:00,17.19,17.2,17.18,17.18,59000.0,13.9974,14.0056,13.9893,13.9893,59000.0
2011-10-21 11:50:00,17.18,17.2,17.18,17.2,21500.0,13.9893,14.0056,13.9893,14.0056,21500.0
2011-10-21 11:55:00,17.19,17.2,17.18,17.18,32000.0,13.9974,14.0056,13.9893,13.9893,32000.0
2011-10-21 12:00:00,17.18,17.18,17.16,17.16,37500.0,13.9893,13.9893,13.973,13.973,37500.0
2011-10-21 12:05:00,17.17,17.17,17.15,17.16,23500.0,13.9811,13.9811,13.9649,13.973,23500.0
2011-10-21 12:10:00,17.16,17.16,17.16,17.16,2500.0,13.973,13.973,13.973,13.973,2500.0
2011-10-21 12:15:00,17.17,17.17,17.15,17.15,6500.0,13.9811,13.9811,13.9649,13.9649,6500.0
2011-10-21 12:20:00,17.15,17.15,17.14,17.15,5500.0,13.9649,13.9649,13.9567,13.9649,5500.0
2011-10-21 12:25:00,17.14,17.15,17.14,17.15,13500.0,13.9567,13.9649,13.9567,13.9649,13500.0
2011-10-21 12:30:00,17.15,17.15,17.15,17.15,9000.0,13.9649,13.9649,13.9649,13.9649,9000.0
2011-10-21 12:35:00,17.15,17.15,17.12,17.14,42500.0,13.9649,13.9649,13.9404,13.9567,42500.0
2011-10-21 12:40:00,17.14,17.15,17.14,17.14,3000.0,13.9567,13.9649,13.9567,13.9567,3000.0
2011-10-21 12:45:00,17.14,17.15,17.13,17.14,17500.0,13.9567,13.9649,13.9486,13.9567,17500.0
2011-10-21 12:50:00,17.13,17.14,17.13,17.13,114500.0,13.9486,13.9567,13.9486,13.9486,114500.0
2011-10-21 12:55:00,17.13,17.13,17.11,17.11,42000.0,13.9486,13.9486,13.9323,13.9323,42000.0
2011-10-21 13:00:00,17.1,17.1,17.04,17.05,141000.0,13.9241,13.9241,13.8753,13.8834,141000.0
2011-10-21 13:05:00,17.05,17.06,17.04,17.06,19000.0,13.8834,13.8916,13.8753,13.8916,19000.0
2011-10-21 13:10:00,17.05,17.05,17.01,17.04,145500.0,13.8834,13.8834,13.8509,13.8753,145500.0
2011-10-21 13:15:00,17.04,17.05,17.03,17.03,17000.0,13.8753,13.8834,13.8671,13.8671,17000.0
2011-10-21 13:20:00,17.04,17.07,17.04,17.06,14000.0,13.8753,13.8997,13.8753,13.8916,14000.0
2011-10-21 13:25:00,17.05,17.06,17.02,17.03,87000.0,13.8834,13.8916,13.859,13.8671,87000.0
2011-10-21 13:30:00,17.02,17.03,16.99,17.03,33500.0,13.859,13.8671,13.8346,13.8671,33500.0
2011-10-21 13:35:00,17.03,17.04,17.02,17.04,60500.0,13.8671,13.8753,13.859,13.8753,60500.0
2011-10-21 13:40:00,17.03,17.05,17.0,17.02,88000.0,13.8671,13.8834,13.8427,13.859,88000.0
2011-10-21 13:45:00,17.02,17.03,17.0,17.03,41500.0,13.859,13.8671,13.8427,13.8671,41500.0
2011-10-21 13:50:00,17.01,17.03,17.0,17.02,41500.0,13.8509,13.8671,13.8427,13.859,41500.0
2011-10-21 13:55:00,17.01,17.03,17.01,17.01,26500.0,13.8509,13.8671,13.8509,13.8509,26500.0
2011-10-21 14:00:00,17.01,17.09,17.0,17.09,45000.0,13.8509,13.916,13.8427,13.916,45000.0
2011-10-21 14:05:00,17.09,17.12,17.09,17.11,42000.0,13.916,13.9404,13.916,13.9323,42000.0
2011-10-21 14:10:00,17.1,17.11,17.08,17.1,49500.0,13.9241,13.9323,13.9079,13.9241,49500.0
2011-10-21 14:15:00,17.1,17.11,17.09,17.09,42000.0,13.9241,13.9323,13.916,13.916,42000.0
2011-10-21 14:20:00,17.09,17.11,17.09,17.1,41000.0,13.916,13.9323,13.916,13.9241,41000.0
2011-10-21 14:25:00,17.11,17.11,17.08,17.09,51000.0,13.9323,13.9323,13.9079,13.916,51000.0
2011-10-21 14:30:00,17.08,17.09,17.05,17.06,59500.0,13.9079,13.916,13.8834,13.8916,59500.0
2011-10-21 14:35:00,17.06,17.08,17.06,17.07,33000.0,13.8916,13.9079,13.8916,13.8997,33000.0
2011-10-21 14:40:00,17.08,17.12,17.08,17.1,32000.0,13.9079,13.9404,13.9079,13.9241,32000.0
2011-10-21 14:45:00,17.11,17.12,17.1,17.1,25000.0,13.9323,13.9404,13.9241,13.9241,25000.0
2011-10-21 14:50:00,17.1,17.14,17.1,17.12,21000.0,13.9241,13.9567,13.9241,13.9404,21000.0
2011-10-21 14:55:00,17.12,17.14,17.11,17.14,45500.0,13.9404,13.9567,13.9323,13.9567,45500.0
2011-10-21 15:00:00,17.15,17.18,17.14,17.16,71500.0,13.9649,13.9893,13.9567,13.973,71500.0
2011-10-21 15:05:00,17.16,17.19,17.16,17.17,24000.0,13.973,13.9974,13.973,13.9811,24000.0
2011-10-21 15:10:00,17.16,17.16,17.14,17.14,17000.0,13.973,13.973,13.9567,13.9567,17000.0
2011-10-21 15:15:00,17.14,17.16,17.13,17.14,90500.0,13.9567,13.973,13.9486,13.9567,90500.0
2011-10-21 15:20:00,17.15,17.17,17.15,17.16,55000.0,13.9649,13.9811,13.9649,13.973,55000.0
2011-10-21 15:25:00,17.16,17.17,17.14,17.14,38500.0,13.973,13.9811,13.9567,13.9567,38500.0
2011-10-21 15:30:00,17.14,17.16,17.14,17.14,26500.0,13.9567,13.973,13.9567,13.9567,26500.0
2011-10-21 15:35:00,17.14,17.15,17.12,17.12,80500.0,13.9567,13.9649,13.9404,13.9404,80500.0
2011-10-21 15:40:00,17.12,17.13,17.1,17.1,67000.0,13.9404,13.9486,13.9241,13.9241,67000.0
2011-10-21 15:45:00,17.1,17.14,17.1,17.14,77500.0,13.9241,13.9567,13.9241,13.9567,77500.0
2011-10-21 15:50:00,17.14,17.19,17.13,17.19,97500.0,13.9567,13.9974,13.9486,13.9974,97500.0
2011-10-21 15:55:00,17.18,17.19,17.17,17.19,220500.0,13.9893,13.9974,13.9811,13.9974,220500.0
2011-10-24 09:30:00,17.25,17.3,17.23,17.3,213500.0,14.0463,14.087,14.03,14.087,213500.0
2011-10-24 09:35:00,17.3,17.36,17.3,17.36,198500.0,14.087,14.1359,14.087,14.1359,198500.0
2011-10-24 09:40:00,17.36,17.39,17.36,17.38,65500.0,14.1359,14.1603,14.1359,14.1521,65500.0
2011-10-24 09:45:00,17.38,17.44,17.38,17.44,111000.0,14.1521,14.201,14.1521,14.201,111000.0
2011-10-24 09:50:00,17.44,17.44,17.41,17.41,55000.0,14.201,14.201,14.1766,14.1766,55000.0
2011-10-24 09:55:00,17.41,17.42,17.4,17.41,74000.0,14.1766,14.1847,14.1684,14.1766,74000.0
2011-10-24 10:00:00,17.41,17.42,17.38,17.39,84500.0,14.1766,14.1847,14.1521,14.1603,84500.0
2011-10-24 10:05:00,17.4,17.44,17.4,17.44,31000.0,14.1684,14.201,14.1684,14.201,31000.0
2011-10-24 10:10:00,17.45,17.46,17.43,17.45,47500.0,14.2091,14.2173,14.1929,14.2091,47500.0
2011-10-24 10:15:00,17.46,17.49,17.45,17.49,85500.0,14.2173,14.2417,14.2091,14.2417,85500.0
2011-10-24 10:20:00,17.48,17.49,17.46,17.46,17000.0,14.2336,14.2417,14.2173,14.2173,17000.0
2011-10-24 10:25:00,17.46,17.5,17.46,17.49,33500.0,14.2173,14.2499,14.2173,14.2417,33500.0
2011-10-24 10:30:00,17.48,17.5,17.47,17.5,58000.0,14.2336,14.2499,14.2254,14.2499,58000.0
2011-10-24 10:35:00,17.5,17.51,17.48,17.49,81500.0,14.2499,14.258,14.2336,14.2417,81500.0
2011-10-24 10:40:00,17.49,17.51,17.48,17.49,38000.0,14.2417,14.258,14.2336,14.2417,38000.0
2011-10-24 10:45:00,17.49,17.51,17.48,17.48,18500.0,14.2417,14.258,14.2336,14.2336,18500.0
2011-10-24 10:50:00,17.48,17.51,17.48,17.49,181000.0,14.2336,14.258,14.2336,14.2417,181000.0
2011-10-24 10:55:00,17.49,17.51,17.49,17.49,29500.0,14.2417,14.258,14.2417,14.2417,29500.0
2011-10-24 11:00:00,17.49,17.52,17.49,17.52,23000.0,14.2417,14.2661,14.2417,14.2661,23000.0
2011-10-24 11:05:00,17.52,17.54,17.52,17.53,38500.0,14.2661,14.2824,14.2661,14.2743,38500.0
2011-10-24 11:10:00,17.54,17.55,17.54,17.55,66000.0,14.2824,14.2906,14.2824,14.2906,66000.0
2011-10-24 11:15:00,17.55,17.57,17.55,17.57,47000.0,14.2906,14.3069,14.2906,14.3069,47000.0
2011-10-24 11:20:00,17.57,17.59,17.57,17.58,50000.0,14.3069,14.3231,14.3069,14.315,50000.0
2011-10-24 11:25:00,17.58,17.6,17.58,17.59,32500.0,14.315,14.3313,14.315,14.3231,32500.0
2011-10-24 11:30:00,17.6,17.62,17.59,17.62,67500.0,14.3313,14.3476,14.3231,14.3476,67500.0
2011-10-24 11:35:00,17.62,17.63,17.61,17.62,43500.0,14.3476,14.3557,14.3394,14.3476,43500.0
2011-10-24 11:40:00,17.62,17.63,17.61,17.63,14000.0,14.3476,14.3557,14.3394,14.3557,14000.0
2011-10-24 11:45:00,17.62,17.66,17.62,17.64,73000.0,14.3476,14.3801,14.3476,14.3639,73000.0
2011-10-24 11:50:00,17.64,17.65,17.62,17.62,41000.0,14.3639,14.372,14.3476,14.3476,41000.0
2011-10-24 11:55:00,17.62,17.63,17.62,17.63,10500.0,14.3476,14.3557,14.3476,14.3557,10500.0
2011-10-24 12:00:00,17.63,17.63,17.62,17.63,7500.0,14.3557,14.3557,14.3476,14.3557,7500.0
2011-10-24 12:05:00,17.63,17.64,17.62,17.64,50000.0,14.3557,14.3639,14.3476,14.3639,50000.0
2011-10-24 12:10:00,17.64,17.65,17.62,17.64,22000.0,14.3639,14.372,14.3476,14.3639,22000.0
2011-10-24 12:15:00,17.64,17.65,17.64,17.64,51500.0,14.3639,14.372,14.3639,14.3639,51500.0
2011-10-24 12:20:00,17.64,17.65,17.64,17.64,17000.0,14.3639,14.372,14.3639,14.3639,17000.0
2011-10-24 12:25:00,17.64,17.65,17.64,17.64,10500.0,14.3639,14.372,14.3639,14.3639,10500.0
2011-10-24 12:30:00,17.65,17.65,17.61,17.62,21500.0,14.372,14.372,14.3394,14.3476,21500.0
2011-10-24 12:35:00,17.62,17.62,17.61,17.61,18000.0,14.3476,14.3476,14.3394,14.3394,18000.0
2011-10-24 12:40:00,17.62,17.62,17.61,17.62,23500.0,14.3476,14.3476,14.3394,14.3476,23500.0
2011-10-24 12:45:00,17.61,17.62,17.61,17.62,38500.0,14.3394,14.3476,14.3394,14.3476,38500.0
2011-10-24 12:50:00,17.62,17.63,17.61,17.63,17500.0,14.3476,14.3557,14.3394,14.3557,17500.0
2011-10-24 12:55:00,17.63,17.64,17.62,17.64,25000.0,14.3557,14.3639,14.3476,14.3639,25000.0
2011-10-24 13:00:00,17.64,17.64,17.63,17.63,33000.0,14.3639,14.3639,14.3557,14.3557,33000.0
2011-10-24 13:05:00,17.63,17.64,17.62,17.63,29000.0,14.3557,14.3639,14.3476,14.3557,29000.0
2011-10-24 13:10:00,17.63,17.66,17.63,17.65,22000.0,14.3557,14.3801,14.3557,14.372,22000.0
2011-10-24 13:15:00,17.65,17.66,17.65,17.65,18500.0,14.372,14.3801,14.372,14.372,18500.0
2011-10-24 13:20:00,17.65,17.66,17.65,17.66,15500.0,14.372,14.3801,14.372,14.3801,15500.0
2011-10-24 13:25:00,17.66,17.67,17.65,17.65,17500.0,14.3801,14.3883,14.372,14.372,17500.0
2011-10-24 13:30:00,17.65,17.65,17.65,17.65,7000.0,14.372,14.372,14.372,14.372,7000.0
2011-10-24 13:35:00,17.66,17.66,17.66,17.66,68000.0,14.3801,14.3801,14.3801,14.3801,68000.0
2011-10-24 13:40:00,17.66,17.68,17.65,17.68,32500.0,14.3801,14.3964,14.372,14.3964,32500.0
2011-10-24 13:45:00,17.68,17.72,17.68,17.71,37500.0,14.3964,14.429,14.3964,14.4209,37500.0
2011-10-24 13:50:00,17.71,17.71,17.7,17.7,41000.0,14.4209,14.4209,14.4127,14.4127,41000.0
2011-10-24 13:55:00,17.71,17.71,17.7,17.71,64500.0,14.4209,14.4209,14.4127,14.4209,64500.0
2011-10-24 14:00:00,17.71,17.71,17.69,17.69,10500.0,14.4209,14.4209,14.4046,14.4046,10500.0
2011-10-24 14:05:00,17.69,17.69,17.67,17.68,7500.0,14.4046,14.4046,14.3883,14.3964,7500.0
2011-10-24 14:10:00,17.68,17.68,17.64,17.65,16000.0,14.3964,14.3964,14.3639,14.372,16000.0
2011-10-24 14:15:00,17.64,17.66,17.63,17.63,36500.0,14.3639,14.3801,14.3557,14.3557,36500.0
2011-10-24 14:20:00,17.64,17.66,17.64,17.66,12000.0,14.3639,14.3801,14.3639,14.3801,12000.0
2011-10-24 14:25:00,17.66,17.67,17.66,17.67,23000.0,14.3801,14.3883,14.3801,14.3883,23000.0
2011-10-24 14:30:00,17.67,17.67,17.66,17.66,22500.0,14.3883,14.3883,14.3801,14.3801,22500.0
2011-10-24 14:35:00,17.66,17.67,17.65,17.67,24500.0,14.3801,14.3883,14.372,14.3883,24500.0
2011-10-24 14:40:00,17.68,17.68,17.66,17.67,19500.0,14.3964,14.3964,14.3801,14.3883,19500.0
2011-10-24 14:45:00,17.68,17.69,17.67,17.68,42500.0,14.3964,14.4046,14.3883,14.3964,42500.0
2011-10-24 14:50:00,17.68,17.69,17.67,17.69,18500.0,14.3964,14.4046,14.3883,14.4046,18500.0
2011-10-24 14:55:00,17.69,17.71,17.69,17.71,31500.0,14.4046,14.4209,14.4046,14.4209,31500.0
2011-10-24 15:00:00,17.71,17.73,17.71,17.72,39000.0,14.4209,14.4371,14.4209,14.429,39000.0
2011-10-24 15:05:00,17.72,17.73,17.71,17.71,24500.0,14.429,14.4371,14.4209,14.4209,24500.0
2011-10-24 15:10:00,17.71,17.71,17.68,17.68,37000.0,14.4209,14.4209,14.3964,14.3964,37000.0
2011-10-24 15:15:00,17.68,17.69,17.67,17.69,28000.0,14.3964,14.4046,14.3883,14.4046,28000.0
2011-10-24 15:20:00,17.69,17.69,17.67,17.67,25000.0,14.4046,14.4046,14.3883,14.3883,25000.0
2011-10-24 15:25:00,17.67,17.68,17.63,17.64,68000.0,14.3883,14.3964,14.3557,14.3639,68000.0
2011-10-24 15:30:00,17.64,17.66,17.63,17.64,92000.0,14.3639,14.3801,14.3557,14.3639,92000.0
2011-10-24 15:35:00,17.63,17.67,17.63,17.66,23500.0,14.3557,14.3883,14.3557,14.3801,23500.0
2011-10-24 15:40:00,17.66,17.7,17.65,17.69,79500.0,14.3801,14.4127,14.372,14.4046,79500.0
2011-10-24 15:45:00,17.68,17.68,17.64,17.66,54500.0,14.3964,14.3964,14.3639,14.3801,54500.0
2011-10-24 15:50:00,17.65,17.67,17.64,17.67,146500.0,14.372,14.3883,14.3639,14.3883,146500.0
2011-10-24 15:55:00,17.67,17.7,17.66,17.69,119000.0,14.3883,14.4127,14.3801,14.4046,119000.0
2011-10-25 09:30:00,17.6,17.6,17.44,17.44,254000.0,14.3313,14.3313,14.201,14.201,254000.0
2011-10-25 09:35:00,17.44,17.45,17.31,17.36,245500.0,14.201,14.2091,14.0951,14.1359,245500.0
2011-10-25 09:40:00,17.37,17.43,17.37,17.42,256500.0,14.144,14.1929,14.144,14.1847,256500.0
2011-10-25 09:45:00,17.41,17.49,17.39,17.46,127500.0,14.1766,14.2417,14.1603,14.2173,127500.0
2011-10-25 09:50:00,17.47,17.51,17.43,17.51,82500.0,14.2254,14.258,14.1929,14.258,82500.0
2011-10-25 09:55:00,17.5,17.51,17.45,17.45,109500.0,14.2499,14.258,14.2091,14.2091,109500.0
2011-10-25 10:00:00,17.46,17.48,17.4,17.42,149500.0,14.2173,14.2336,14.1684,14.1847,149500.0
2011-10-25 10:05:00,17.44,17.46,17.39,17.45,110500.0,14.201,14.2173,14.1603,14.2091,110500.0
2011-10-25 10:10:00,17.45,17.46,17.42,17.42,64000.0,14.2091,14.2173,14.1847,14.1847,64000.0
2011-10-25 10:15:00,17.42,17.46,17.4,17.46,30000.0,14.1847,14.2173,14.1684,14.2173,30000.0
2011-10-25 10:20:00,17.47,17.49,17.47,17.48,27000.0,14.2254,14.2417,14.2254,14.2336,27000.0
2011-10-25 10:25:00,17.49,17.53,17.49,17.52,27000.0,14.2417,14.2743,14.2417,14.2661,27000.0
2011-10-25 10:30:00,17.52,17.53,17.5,17.52,12500.0,14.2661,14.2743,14.2499,14.2661,12500.0
2011-10-25 10:35:00,17.52,17.55,17.5,17.55,76500.0,14.2661,14.2906,14.2499,14.2906,76500.0
2011-10-25 10:40:00,17.56,17.57,17.54,17.57,46500.0,14.2987,14.3069,14.2824,14.3069,46500.0
2011-10-25 10:45:00,17.56,17.56,17.54,17.55,30000.0,14.2987,14.2987,14.2824,14.2906,30000.0
2011-10-25 10:50:00,17.54,17.54,17.49,17.5,56500.0,14.2824,14.2824,14.2417,14.2499,56500.0
2011-10-25 10:55:00,17.5,17.51,17.47,17.48,46000.0,14.2499,14.258,14.2254,14.2336,46000.0
2011-10-25 11:00:00,17.48,17.5,17.46,17.47,28500.0,14.2336,14.2499,14.2173,14.2254,28500.0
2011-10-25 11:05:00,17.47,17.47,17.43,17.46,133500.0,14.2254,14.2254,14.1929,14.2173,133500.0
2011-10-25 11:10:00,17.46,17.46,17.44,17.46,54500.0,14.2173,14.2173,14.201,14.2173,54500.0
2011-10-25 11:15:00,17.46,17.47,17.43,17.44,38500.0,14.2173,14.2254,14.1929,14.201,38500.0
2011-10-25 11:20:00,17.44,17.45,17.43,17.45,82500.0,14.201,14.2091,14.1929,14.2091,82500.0
2011-10-25 11:25:00,17.46,17.49,17.44,17.48,29000.0,14.2173,14.2417,14.201,14.2336,29000.0
2011-10-25 11:30:00,17.47,17.48,17.46,17.47,31500.0,14.2254,14.2336,14.2173,14.2254,31500.0
2011-10-25 11:35:00,17.46,17.49,17.46,17.48,39000.0,14.2173,14.2417,14.2173,14.2336,39000.0
2011-10-25 11:40:00,17.48,17.48,17.45,17.47,35000.0,14.2336,14.2336,14.2091,14.2254,35000.0
2011-10-25 11:45:00,17.47,17.47,17.44,17.46,62500.0,14.2254,14.2254,14.201,14.2173,62500.0
2011-10-25 11:50:00,17.45,17.48,17.45,17.48,10500.0,14.2091,14.2336,14.2091,14.2336,10500.0
2011-10-25 11:55:00,17.48,17.49,17.48,17.49,5500.0,14.2336,14.2417,14.2336,14.2417,5500.0
2011-10-25 12:00:00,17.48,17.49,17.47,17.47,24000.0,14.2336,14.2417,14.2254,14.2254,24000.0
2011-10-25 12:05:00,17.47,17.53,17.47,17.53,12500.0,14.2254,14.2743,14.2254,14.2743,12500.0
2011-10-25 12:10:00,17.52,17.52,17.52,17.52,4500.0,14.2661,14.2661,14.2661,14.2661,4500.0
2011-10-25 12:15:00,17.52,17.54,17.52,17.53,9500.0,14.2661,14.2824,14.2661,14.2743,9500.0
2011-10-25 12:20:00,17.54,17.54,17.52,17.52,3000.0,14.2824,14.2824,14.2661,14.2661,3000.0
2011-10-25 12:25:00,17.52,17.56,17.52,17.54,14500.0,14.2661,14.2987,14.2661,14.2824,14500.0
2011-10-25 12:30:00,17.55,17.55,17.53,17.53,20500.0,14.2906,14.2906,14.2743,14.2743,20500.0
2011-10-25 12:35:00,17.53,17.54,17.53,17.53,17000.0,14.2743,14.2824,14.2743,14.2743,17000.0
2011-10-25 12:40:00,17.53,17.53,17.49,17.49,22500.0,14.2743,14.2743,14.2417,14.2417,22500.0
2011-10-25 12:45:00,17.49,17.49,17.46,17.47,7500.0,14.2417,14.2417,14.2173,14.2254,7500.0
2011-10-25 12:50:00,17.47,17.47,17.46,17.46,8000.0,14.2254,14.2254,14.2173,14.2173,8000.0
2011-10-25 12:55:00,17.47,17.47,17.46,17.47,11000.0,14.2254,14.2254,14.2173,14.2254,11000.0
2011-10-25 13:00:00,17.47,17.5,17.46,17.49,27500.0,14.2254,14.2499,14.2173,14.2417,27500.0
2011-10-25 13:05:00,17.49,17.53,17.49,17.52,11000.0,14.2417,14.2743,14.2417,14.2661,11000.0
2011-10-25 13:10:00,17.51,17.51,17.48,17.49,11000.0,14.258,14.258,14.2336,14.2417,11000.0
2011-10-25 13:15:00,17.49,17.5,17.47,17.5,34000.0,14.2417,14.2499,14.2254,14.2499,34000.0
2011-10-25 13:20:00,17.49,17.52,17.49,17.5,39000.0,14.2417,14.2661,14.2417,14.2499,39000.0
2011-10-25 13:25:00,17.5,17.5,17.48,17.48,21000.0,14.2499,14.2499,14.2336,14.2336,21000.0
2011-10-25 13:30:00,17.47,17.47,17.45,17.45,15000.0,14.2254,14.2254,14.2091,14.2091,15000.0
2011-10-25 13:35:00,17.46,17.49,17.46,17.47,12000.0,14.2173,14.2417,14.2173,14.2254,12000.0
2011-10-25 13:40:00,17.47,17.47,17.44,17.45,14000.0,14.2254,14.2254,14.201,14.2091,14000.0
2011-10-25 13:45:00,17.45,17.46,17.45,17.45,9500.0,14.2091,14.2173,14.2091,14.2091,9500.0
2011-10-25 13:50:00,17.45,17.49,17.45,17.47,21500.0,14.2091,14.2417,14.2091,14.2254,21500.0
2011-10-25 13:55:00,17.47,17.47,17.45,17.47,8500.0,14.2254,14.2254,14.2091,14.2254,8500.0
2011-10-25 14:00:00,17.46,17.46,17.41,17.42,51500.0,14.2173,14.2173,14.1766,14.1847,51500.0
2011-10-25 14:05:00,17.42,17.43,17.4,17.43,65000.0,14.1847,14.1929,14.1684,14.1929,65000.0
2011-10-25 14:10:00,17.41,17.42,17.38,17.39,20500.0,14.1766,14.1847,14.1521,14.1603,20500.0
2011-10-25 14:15:00,17.38,17.39,17.38,17.39,24000.0,14.1521,14.1603,14.1521,14.1603,24000.0
2011-10-25 14:20:00,17.39,17.4,17.38,17.4,11500.0,14.1603,14.1684,14.1521,14.1684,11500.0
2011-10-25 14:25:00,17.41,17.41,17.39,17.39,11000.0,14.1766,14.1766,14.1603,14.1603,11000.0
2011-10-25 14:30:00,17.38,17.38,17.37,17.37,9500.0,14.1521,14.1521,14.144,14.144,9500.0
2011-10-25 14:35:00,17.37,17.38,17.36,17.36,11000.0,14.144,14.1521,14.1359,14.1359,11000.0
2011-10-25 14:40:00,17.36,17.41,17.35,17.41,65500.0,14.1359,14.1766,14.1277,14.1766,65500.0
2011-10-25 14:45:00,17.42,17.42,17.4,17.41,6000.0,14.1847,14.1847,14.1684,14.1766,6000.0
2011-10-25 14:50:00,17.4,17.41,17.4,17.41,22500.0,14.1684,14.1766,14.1684,14.1766,22500.0
2011-10-25 14:55:00,17.4,17.41,17.39,17.41,12500.0,14.1684,14.1766,14.1603,14.1766,12500.0
2011-10-25 15:00:00,17.44,17.45,17.43,17.44,22000.0,14.201,14.2091,14.1929,14.201,22000.0
2011-10-25 15:05:00,17.44,17.44,17.4,17.4,35500.0,14.201,14.201,14.1684,14.1684,35500.0
2011-10-25 15:10:00,17.4,17.41,17.37,17.37,16500.0,14.1684,14.1766,14.144,14.144,16500.0
2011-10-25 15:15:00,17.37,17.39,17.37,17.37,33000.0,14.144,14.1603,14.144,14.144,33000.0
2011-10-25 15:20:00,17.37,17.37,17.33,17.34,39500.0,14.144,14.144,14.1114,14.1196,39500.0
2011-10-25 15:25:00,17.34,17.36,17.33,17.35,93000.0,14.1196,14.1359,14.1114,14.1277,93000.0
2011-10-25 15:30:00,17.35,17.38,17.35,17.37,72000.0,14.1277,14.1521,14.1277,14.144,72000.0
2011-10-25 15:35:00,17.37,17.37,17.34,17.35,60000.0,14.144,14.144,14.1196,14.1277,60000.0
2011-10-25 15:40:00,17.34,17.36,17.33,17.34,11000.0,14.1196,14.1359,14.1114,14.1196,11000.0
2011-10-25 15:45:00,17.33,17.33,17.3,17.3,36500.0,14.1114,14.1114,14.087,14.087,36500.0
2011-10-25 15:50:00,17.31,17.31,17.27,17.29,80000.0,14.0951,14.0951,14.0626,14.0789,80000.0
2011-10-25 15:55:00,17.29,17.29,17.24,17.26,99000.0,14.0789,14.0789,14.0381,14.0544,99000.0
2011-10-26 09:30:00,17.52,17.53,17.48,17.5,202000.0,14.2661,14.2743,14.2336,14.2499,202000.0
2011-10-26 09:35:00,17.49,17.49,17.43,17.43,636500.0,14.2417,14.2417,14.1929,14.1929,636500.0
2011-10-26 09:40:00,17.43,17.49,17.41,17.41,799000.0,14.1929,14.2417,14.1766,14.1766,799000.0
2011-10-26 09:45:00,17.42,17.45,17.39,17.39,208000.0,14.1847,14.2091,14.1603,14.1603,208000.0
2011-10-26 09:50:00,17.4,17.42,17.39,17.42,37000.0,14.1684,14.1847,14.1603,14.1847,37000.0
2011-10-26 09:55:00,17.42,17.43,17.36,17.38,29500.0,14.1847,14.1929,14.1359,14.1521,29500.0
2011-10-26 10:00:00,17.38,17.38,17.35,17.37,46500.0,14.1521,14.1521,14.1277,14.144,46500.0
2011-10-26 10:05:00,17.36,17.37,17.3,17.3,66000.0,14.1359,14.144,14.087,14.087,66000.0
2011-10-26 10:10:00,17.31,17.31,17.24,17.25,66000.0,14.0951,14.0951,14.0381,14.0463,66000.0
2011-10-26 10:15:00,17.24,17.28,17.22,17.28,63500.0,14.0381,14.0707,14.0219,14.0707,63500.0
2011-10-26 10:20:00,17.25,17.28,17.25,17.25,12500.0,14.0463,14.0707,14.0463,14.0463,12500.0
2011-10-26 10:25:00,17.26,17.3,17.26,17.3,13500.0,14.0544,14.087,14.0544,14.087,13500.0
2011-10-26 10:30:00,17.31,17.31,17.26,17.27,34000.0,14.0951,14.0951,14.0544,14.0626,34000.0
2011-10-26 10:35:00,17.27,17.32,17.27,17.31,54000.0,14.0626,14.1033,14.0626,14.0951,54000.0
2011-10-26 10:40:00,17.31,17.31,17.24,17.24,48000.0,14.0951,14.0951,14.0381,14.0381,48000.0
2011-10-26 10:45:00,17.23,17.23,17.11,17.11,125000.0,14.03,14.03,13.9323,13.9323,125000.0
2011-10-26 10:50:00,17.11,17.13,17.09,17.12,65000.0,13.9323,13.9486,13.916,13.9404,65000.0
2011-10-26 10:55:00,17.11,17.13,17.08,17.13,34000.0,13.9323,13.9486,13.9079,13.9486,34000.0
2011-10-26 11:00:00,17.13,17.2,17.13,17.19,16500.0,13.9486,14.0056,13.9486,13.9974,16500.0
2011-10-26 11:05:00,17.19,17.2,17.19,17.2,9500.0,13.9974,14.0056,13.9974,14.0056,9500.0
2011-10-26 11:10:00,17.18,17.23,17.18,17.22,51000.0,13.9893,14.03,13.9893,14.0219,51000.0
2011-10-26 11:15:00,17.21,17.24,17.21,17.24,23500.0,14.0137,14.0381,14.0137,14.0381,23500.0
2011-10-26 11:20:00,17.24,17.24,17.21,17.23,64000.0,14.0381,14.0381,14.0137,14.03,64000.0
2011-10-26 11:25:00,17.22,17.26,17.22,17.26,23000.0,14.0219,14.0544,14.0219,14.0544,23000.0
2011-10-26 11:30:00,17.27,17.29,17.27,17.29,52500.0,14.0626,14.0789,14.0626,14.0789,52500.0
2011-10-26 11:35:00,17.29,17.29,17.26,17.26,10000.0,14.0789,14.0789,14.0544,14.0544,10000.0
2011-10-26 11:40:00,17.26,17.35,17.26,17.34,214500.0,14.0544,14.1277,14.0544,14.1196,214500.0
2011-10-26 11:45:00,17.34,17.36,17.34,17.35,38000.0,14.1196,14.1359,14.1196,14.1277,38000.0
2011-10-26 11:50:00,17.36,17.36,17.35,17.36,23500.0,14.1359,14.1359,14.1277,14.1359,23500.0
2011-10-26 11:55:00,17.36,17.37,17.34,17.34,12000.0,14.1359,14.144,14.1196,14.1196,12000.0
2011-10-26 12:00:00,17.33,17.36,17.33,17.36,7500.0,14.1114,14.1359,14.1114,14.1359,7500.0
2011-10-26 12:05:00,17.36,17.36,17.34,17.34,77000.0,14.1359,14.1359,14.1196,14.1196,77000.0
2011-10-26 12:10:00,17.34,17.34,17.32,17.32,12000.0,14.1196,14.1196,14.1033,14.1033,12000.0
2011-10-26 12:15:00,17.32,17.34,17.32,17.34,15000.0,14.1033,14.1196,14.1033,14.1196,15000.0
2011-10-26 12:20:00,17.34,17.35,17.31,17.32,58500.0,14.1196,14.1277,14.0951,14.1033,58500.0
2011-10-26 12:25:00,17.32,17.34,17.32,17.34,24500.0,14.1033,14.1196,14.1033,14.1196,24500.0
2011-10-26 12:30:00,17.34,17.34,17.31,17.32,9000.0,14.1196,14.1196,14.0951,14.1033,9000.0
2011-10-26 12:35:00,17.32,17.34,17.32,17.33,4000.0,14.1033,14.1196,14.1033,14.1114,4000.0
2011-10-26 12:40:00,17.34,17.34,17.31,17.32,40500.0,14.1196,14.1196,14.0951,14.1033,40500.0
2011-10-26 12:45:00,17.33,17.33,17.32,17.33,61000.0,14.1114,14.1114,14.1033,14.1114,61000.0
2011-10-26 12:50:00,17.32,17.33,17.32,17.32,13000.0,14.1033,14.1114,14.1033,14.1033,13000.0
2011-10-26 12:55:00,17.32,17.32,17.3,17.3,10000.0,14.1033,14.1033,14.087,14.087,10000.0
2011-10-26 13:00:00,17.29,17.29,17.26,17.26,11500.0,14.0789,14.0789,14.0544,14.0544,11500.0
2011-10-26 13:05:00,17.26,17.27,17.21,17.21,21000.0,14.0544,14.0626,14.0137,14.0137,21000.0
2011-10-26 13:10:00,17.22,17.24,17.21,17.23,12000.0,14.0219,14.0381,14.0137,14.03,12000.0
2011-10-26 13:15:00,17.24,17.25,17.23,17.25,15000.0,14.0381,14.0463,14.03,14.0463,15000.0
2011-10-26 13:20:00,17.26,17.28,17.25,17.26,44000.0,14.0544,14.0707,14.0463,14.0544,44000.0
2011-10-26 13:25:00,17.26,17.28,17.26,17.28,14000.0,14.0544,14.0707,14.0544,14.0707,14000.0
2011-10-26 13:30:00,17.31,17.37,17.3,17.37,59500.0,14.0951,14.144,14.087,14.144,59500.0
2011-10-26 13:35:00,17.36,17.43,17.36,17.41,92000.0,14.1359,14.1929,14.1359,14.1766,92000.0
2011-10-26 13:40:00,17.41,17.41,17.38,17.38,20000.0,14.1766,14.1766,14.1521,14.1521,20000.0
2011-10-26 13:45:00,17.38,17.42,17.38,17.4,26000.0,14.1521,14.1847,14.1521,14.1684,26000.0
2011-10-26 13:50:00,17.4,17.44,17.36,17.37,191500.0,14.1684,14.201,14.1359,14.144,191500.0
2011-10-26 13:55:00,17.39,17.43,17.36,17.4,70000.0,14.1603,14.1929,14.1359,14.1684,70000.0
2011-10-26 14:00:00,17.42,17.45,17.4,17.43,38500.0,14.1847,14.2091,14.1684,14.1929,38500.0
2011-10-26 14:05:00,17.43,17.47,17.4,17.46,32000.0,14.1929,14.2254,14.1684,14.2173,32000.0
2011-10-26 14:10:00,17.46,17.47,17.44,17.44,34500.0,14.2173,14.2254,14.201,14.201,34500.0
2011-10-26 14:15:00,17.44,17.44,17.4,17.4,55000.0,14.201,14.201,14.1684,14.1684,55000.0
2011-10-26 14:20:00,17.41,17.41,17.4,17.4,12000.0,14.1766,14.1766,14.1684,14.1684,12000.0
2011-10-26 14:25:00,17.41,17.43,17.41,17.42,11500.0,14.1766,14.1929,14.1766,14.1847,11500.0
2011-10-26 14:30:00,17.41,17.46,17.4,17.45,17000.0,14.1766,14.2173,14.1684,14.2091,17000.0
2011-10-26 14:35:00,17.46,17.49,17.44,17.49,29500.0,14.2173,14.2417,14.201,14.2417,29500.0
2011-10-26 14:40:00,17.46,17.47,17.43,17.45,46500.0,14.2173,14.2254,14.1929,14.2091,46500.0
2011-10-26 14:45:00,17.45,17.46,17.43,17.44,10500.0,14.2091,14.2173,14.1929,14.201,10500.0
2011-10-26 14:50:00,17.44,17.44,17.41,17.41,70000.0,14.201,14.201,14.1766,14.1766,70000.0
2011-10-26 14:55:00,17.42,17.44,17.4,17.43,26500.0,14.1847,14.201,14.1684,14.1929,26500.0
2011-10-26 15:00:00,17.43,17.46,17.43,17.44,23500.0,14.1929,14.2173,14.1929,14.201,23500.0
2011-10-26 15:05:00,17.45,17.45,17.42,17.45,34000.0,14.2091,14.2091,14.1847,14.2091,34000.0
2011-10-26 15:10:00,17.43,17.48,17.43,17.48,16500.0,14.1929,14.2336,14.1929,14.2336,16500.0
2011-10-26 15:15:00,17.48,17.49,17.45,17.45,43000.0,14.2336,14.2417,14.2091,14.2091,43000.0
2011-10-26 15:20:00,17.46,17.47,17.45,17.46,83000.0,14.2173,14.2254,14.2091,14.2173,83000.0
2011-10-26 15:25:00,17.45,17.5,17.45,17.49,37000.0,14.2091,14.2499,14.2091,14.2417,37000.0
2011-10-26 15:30:00,17.49,17.55,17.47,17.53,173000.0,14.2417,14.2906,14.2254,14.2743,173000.0
2011-10-26 15:35:00,17.55,17.57,17.52,17.53,133000.0,14.2906,14.3069,14.2661,14.2743,133000.0
2011-10-26 15:40:00,17.53,17.57,17.53,17.57,76000.0,14.2743,14.3069,14.2743,14.3069,76000.0
2011-10-26 15:45:00,17.56,17.56,17.49,17.49,62500.0,14.2987,14.2987,14.2417,14.2417,62500.0
2011-10-26 15:50:00,17.48,17.5,17.47,17.47,100000.0,14.2336,14.2499,14.2254,14.2254,100000.0
2011-10-26 15:55:00,17.47,17.49,17.45,17.48,87000.0,14.2254,14.2417,14.2091,14.2336,87000.0
2011-10-27 09:30:00,18.06,18.11,18.04,18.11,690000.0,14.7059,14.7466,14.6896,14.7466,690000.0
2011-10-27 09:35:00,18.11,18.12,18.05,18.06,151000.0,14.7466,14.7547,14.6977,14.7059,151000.0
2011-10-27 09:40:00,18.06,18.08,18.03,18.04,56000.0,14.7059,14.7221,14.6814,14.6896,56000.0
2011-10-27 09:45:00,18.04,18.04,18.01,18.03,132000.0,14.6896,14.6896,14.6651,14.6814,132000.0
2011-10-27 09:50:00,18.02,18.03,17.99,17.99,381500.0,14.6733,14.6814,14.6489,14.6489,381500.0
2011-10-27 09:55:00,17.99,18.0,17.96,17.97,32500.0,14.6489,14.657,14.6244,14.6326,32500.0
2011-10-27 10:00:00,17.94,17.96,17.93,17.94,81000.0,14.6081,14.6244,14.6,14.6081,81000.0
2011-10-27 10:05:00,17.95,17.95,17.91,17.92,40000.0,14.6163,14.6163,14.5837,14.5919,40000.0
2011-10-27 10:10:00,17.92,17.94,17.92,17.94,51500.0,14.5919,14.6081,14.5919,14.6081,51500.0
2011-10-27 10:15:00,17.94,17.99,17.94,17.98,41500.0,14.6081,14.6489,14.6081,14.6407,41500.0
2011-10-27 10:20:00,17.98,17.99,17.94,17.96,48500.0,14.6407,14.6489,14.6081,14.6244,48500.0
2011-10-27 10:25:00,17.94,17.94,17.89,17.91,81500.0,14.6081,14.6081,14.5674,14.5837,81500.0
2011-10-27 10:30:00,17.92,17.92,17.89,17.89,22000.0,14.5919,14.5919,14.5674,14.5674,22000.0
2011-10-27 10:35:00,17.9,17.9,17.87,17.88,34500.0,14.5756,14.5756,14.5511,14.5593,34500.0
2011-10-27 10:40:00,17.88,17.92,17.88,17.92,30000.0,14.5593,14.5919,14.5593,14.5919,30000.0
2011-10-27 10:45:00,17.93,17.95,17.92,17.94,38000.0,14.6,14.6163,14.5919,14.6081,38000.0
2011-10-27 10:50:00,17.93,17.94,17.91,17.93,28000.0,14.6,14.6081,14.5837,14.6,28000.0
2011-10-27 10:55:00,17.95,17.95,17.93,17.94,52500.0,14.6163,14.6163,14.6,14.6081,52500.0
2011-10-27 11:00:00,17.95,17.97,17.93,17.95,41500.0,14.6163,14.6326,14.6,14.6163,41500.0
2011-10-27 11:05:00,17.95,17.97,17.93,17.96,65000.0,14.6163,14.6326,14.6,14.6244,65000.0
2011-10-27 11:10:00,17.96,17.97,17.96,17.96,23000.0,14.6244,14.6326,14.6244,14.6244,23000.0
2011-10-27 11:15:00,17.95,17.98,17.95,17.96,27000.0,14.6163,14.6407,14.6163,14.6244,27000.0
2011-10-27 11:20:00,17.95,17.95,17.93,17.94,26500.0,14.6163,14.6163,14.6,14.6081,26500.0
2011-10-27 11:25:00,17.93,17.95,17.93,17.95,23500.0,14.6,14.6163,14.6,14.6163,23500.0
2011-10-27 11:30:00,17.95,17.96,17.94,17.96,23500.0,14.6163,14.6244,14.6081,14.6244,23500.0
2011-10-27 11:35:00,17.97,17.99,17.96,17.98,31500.0,14.6326,14.6489,14.6244,14.6407,31500.0
2011-10-27 11:40:00,17.98,18.0,17.98,17.98,92000.0,14.6407,14.657,14.6407,14.6407,92000.0
2011-10-27 11:45:00,17.98,18.0,17.98,18.0,35000.0,14.6407,14.657,14.6407,14.657,35000.0
2011-10-27 11:50:00,18.0,18.04,18.0,18.04,58500.0,14.657,14.6896,14.657,14.6896,58500.0
2011-10-27 11:55:00,18.03,18.09,18.03,18.09,61000.0,14.6814,14.7303,14.6814,14.7303,61000.0
2011-10-27 12:00:00,18.09,18.16,18.09,18.15,132500.0,14.7303,14.7873,14.7303,14.7791,132500.0
2011-10-27 12:05:00,18.15,18.16,18.12,18.13,68000.0,14.7791,14.7873,14.7547,14.7629,68000.0
2011-10-27 12:10:00,18.13,18.16,18.13,18.15,30500.0,14.7629,14.7873,14.7629,14.7791,30500.0
2011-10-27 12:15:00,18.16,18.17,18.15,18.17,28000.0,14.7873,14.7954,14.7791,14.7954,28000.0
2011-10-27 12:20:00,18.17,18.17,18.13,18.15,35000.0,14.7954,14.7954,14.7629,14.7791,35000.0
2011-10-27 12:25:00,18.15,18.17,18.14,18.16,69000.0,14.7791,14.7954,14.771,14.7873,69000.0
2011-10-27 12:30:00,18.16,18.18,18.16,18.18,21500.0,14.7873,14.8036,14.7873,14.8036,21500.0
2011-10-27 12:35:00,18.18,18.18,18.16,18.17,21000.0,14.8036,14.8036,14.7873,14.7954,21000.0
2011-10-27 12:40:00,18.17,18.19,18.16,18.19,35000.0,14.7954,14.8117,14.7873,14.8117,35000.0
2011-10-27 12:45:00,18.19,18.19,18.17,18.18,28000.0,14.8117,14.8117,14.7954,14.8036,28000.0
2011-10-27 12:50:00,18.18,18.18,18.15,18.15,12500.0,14.8036,14.8036,14.7791,14.7791,12500.0
2011-10-27 12:55:00,18.15,18.16,18.15,18.16,20000.0,14.7791,14.7873,14.7791,14.7873,20000.0
2011-10-27 13:00:00,18.16,18.18,18.16,18.18,52500.0,14.7873,14.8036,14.7873,14.8036,52500.0
2011-10-27 13:05:00,18.18,18.19,18.17,18.18,16500.0,14.8036,14.8117,14.7954,14.8036,16500.0
2011-10-27 13:10:00,18.18,18.22,18.18,18.21,22500.0,14.8036,14.8361,14.8036,14.828,22500.0
2011-10-27 13:15:00,18.22,18.22,18.21,18.21,23000.0,14.8361,14.8361,14.828,14.828,23000.0
2011-10-27 13:20:00,18.21,18.21,18.2,18.2,35000.0,14.828,14.828,14.8199,14.8199,35000.0
2011-10-27 13:25:00,18.2,18.22,18.2,18.22,26500.0,14.8199,14.8361,14.8199,14.8361,26500.0
2011-10-27 13:30:00,18.22,18.23,18.22,18.22,11500.0,14.8361,14.8443,14.8361,14.8361,11500.0
2011-10-27 13:35:00,18.23,18.25,18.23,18.25,30500.0,14.8443,14.8606,14.8443,14.8606,30500.0
2011-10-27 13:40:00,18.25,18.26,18.24,18.26,22000.0,14.8606,14.8687,14.8524,14.8687,22000.0
2011-10-27 13:45:00,18.27,18.27,18.26,18.27,35500.0,14.8769,14.8769,14.8687,14.8769,35500.0
2011-10-27 13:50:00,18.27,18.3,18.27,18.3,19000.0,14.8769,14.9013,14.8769,14.9013,19000.0
2011-10-27 13:55:00,18.3,18.31,18.29,18.31,41000.0,14.9013,14.9094,14.8931,14.9094,41000.0
2011-10-27 14:00:00,18.31,18.33,18.3,18.33,64000.0,14.9094,14.9257,14.9013,14.9257,64000.0
2011-10-27 14:05:00,18.33,18.34,18.29,18.29,80000.0,14.9257,14.9339,14.8931,14.8931,80000.0
2011-10-27 14:10:00,18.29,18.29,18.24,18.25,103500.0,14.8931,14.8931,14.8524,14.8606,103500.0
2011-10-27 14:15:00,18.26,18.28,18.25,18.26,49000.0,14.8687,14.885,14.8606,14.8687,49000.0
2011-10-27 14:20:00,18.26,18.29,18.26,18.29,30000.0,14.8687,14.8931,14.8687,14.8931,30000.0
2011-10-27 14:25:00,18.28,18.3,18.28,18.29,44500.0,14.885,14.9013,14.885,14.8931,44500.0
2011-10-27 14:30:00,18.31,18.31,18.28,18.3,111500.0,14.9094,14.9094,14.885,14.9013,111500.0
2011-10-27 14:35:00,18.3,18.34,18.3,18.33,167000.0,14.9013,14.9339,14.9013,14.9257,167000.0
2011-10-27 14:40:00,18.34,18.34,18.32,18.33,197500.0,14.9339,14.9339,14.9176,14.9257,197500.0
2011-10-27 14:45:00,18.33,18.34,18.3,18.3,57000.0,14.9257,14.9339,14.9013,14.9013,57000.0
2011-10-27 14:50:00,18.3,18.32,18.29,18.3,86000.0,14.9013,14.9176,14.8931,14.9013,86000.0
2011-10-27 14:55:00,18.31,18.33,18.31,18.31,149000.0,14.9094,14.9257,14.9094,14.9094,149000.0
2011-10-27 15:00:00,18.32,18.33,18.31,18.32,96500.0,14.9176,14.9257,14.9094,14.9176,96500.0
2011-10-27 15:05:00,18.32,18.34,18.32,18.33,62500.0,14.9176,14.9339,14.9176,14.9257,62500.0
2011-10-27 15:10:00,18.32,18.34,18.32,18.33,70000.0,14.9176,14.9339,14.9176,14.9257,70000.0
2011-10-27 15:15:00,18.33,18.36,18.32,18.36,79000.0,14.9257,14.9501,14.9176,14.9501,79000.0
2011-10-27 15:20:00,18.35,18.38,18.35,18.38,60500.0,14.942,14.9664,14.942,14.9664,60500.0
2011-10-27 15:25:00,18.38,18.39,18.35,18.35,151000.0,14.9664,14.9746,14.942,14.942,151000.0
2011-10-27 15:30:00,18.35,18.36,18.34,18.34,100000.0,14.942,14.9501,14.9339,14.9339,100000.0
2011-10-27 15:35:00,18.34,18.34,18.31,18.31,98500.0,14.9339,14.9339,14.9094,14.9094,98500.0
2011-10-27 15:40:00,18.32,18.33,18.3,18.31,97000.0,14.9176,14.9257,14.9013,14.9094,97000.0
2011-10-27 15:45:00,18.3,18.3,18.18,18.21,87500.0,14.9013,14.9013,14.8036,14.828,87500.0
2011-10-27 15:50:00,18.21,18.22,18.17,18.18,92500.0,14.828,14.8361,14.7954,14.8036,92500.0
2011-10-27 15:55:00,18.18,18.24,18.16,18.24,131000.0,14.8036,14.8524,14.7873,14.8524,131000.0
2011-10-28 09:30:00,18.18,18.2,18.14,18.17,181500.0,14.8036,14.8199,14.771,14.7954,181500.0
2011-10-28 09:35:00,18.16,18.24,18.15,18.24,55500.0,14.7873,14.8524,14.7791,14.8524,55500.0
2011-10-28 09:40:00,18.24,18.24,18.2,18.21,24000.0,14.8524,14.8524,14.8199,14.828,24000.0
2011-10-28 09:45:00,18.22,18.22,18.14,18.15,105500.0,14.8361,14.8361,14.771,14.7791,105500.0
2011-10-28 09:50:00,18.15,18.17,18.13,18.17,63000.0,14.7791,14.7954,14.7629,14.7954,63000.0
2011-10-28 09:55:00,18.19,18.2,18.12,18.19,102000.0,14.8117,14.8199,14.7547,14.8117,102000.0
2011-10-28 10:00:00,18.19,18.19,18.14,18.14,62000.0,14.8117,14.8117,14.771,14.771,62000.0
2011-10-28 10:05:00,18.13,18.14,18.11,18.14,173500.0,14.7629,14.771,14.7466,14.771,173500.0
2011-10-28 10:10:00,18.13,18.18,18.12,18.15,109000.0,14.7629,14.8036,14.7547,14.7791,109000.0
2011-10-28 10:15:00,18.15,18.17,18.13,18.16,56000.0,14.7791,14.7954,14.7629,14.7873,56000.0
2011-10-28 10:20:00,18.16,18.21,18.16,18.19,46500.0,14.7873,14.828,14.7873,14.8117,46500.0
2011-10-28 10:25:00,18.19,18.22,18.17,18.18,34000.0,14.8117,14.8361,14.7954,14.8036,34000.0
2011-10-28 10:30:00,18.18,18.22,18.18,18.22,88000.0,14.8036,14.8361,14.8036,14.8361,88000.0
2011-10-28 10:35:00,18.21,18.25,18.2,18.24,21500.0,14.828,14.8606,14.8199,14.8524,21500.0
2011-10-28 10:40:00,18.25,18.25,18.19,18.2,186500.0,14.8606,14.8606,14.8117,14.8199,186500.0
2011-10-28 10:45:00,18.19,18.2,18.17,18.2,113000.0,14.8117,14.8199,14.7954,14.8199,113000.0
2011-10-28 10:50:00,18.2,18.21,18.16,18.21,89000.0,14.8199,14.828,14.7873,14.828,89000.0
2011-10-28 10:55:00,18.2,18.22,18.19,18.21,56500.0,14.8199,14.8361,14.8117,14.828,56500.0
2011-10-28 11:00:00,18.21,18.22,18.21,18.22,45500.0,14.828,14.8361,14.828,14.8361,45500.0
2011-10-28 11:05:00,18.22,18.24,18.2,18.24,73500.0,14.8361,14.8524,14.8199,14.8524,73500.0
2011-10-28 11:10:00,18.24,18.25,18.24,18.24,55000.0,14.8524,14.8606,14.8524,14.8524,55000.0
2011-10-28 11:15:00,18.24,18.25,18.22,18.22,68000.0,14.8524,14.8606,14.8361,14.8361,68000.0
2011-10-28 11:20:00,18.22,18.25,18.21,18.24,63500.0,14.8361,14.8606,14.828,14.8524,63500.0
2011-10-28 11:25:00,18.24,18.25,18.22,18.25,23000.0,14.8524,14.8606,14.8361,14.8606,23000.0
2011-10-28 11:30:00,18.25,18.28,18.25,18.27,57500.0,14.8606,14.885,14.8606,14.8769,57500.0
2011-10-28 11:35:00,18.28,18.28,18.22,18.23,100500.0,14.885,14.885,14.8361,14.8443,100500.0
2011-10-28 11:40:00,18.23,18.23,18.19,18.19,186000.0,14.8443,14.8443,14.8117,14.8117,186000.0
2011-10-28 11:45:00,18.19,18.2,18.18,18.19,100500.0,14.8117,14.8199,14.8036,14.8117,100500.0
2011-10-28 11:50:00,18.19,18.19,18.13,18.13,156500.0,14.8117,14.8117,14.7629,14.7629,156500.0
2011-10-28 11:55:00,18.13,18.14,18.11,18.12,62500.0,14.7629,14.771,14.7466,14.7547,62500.0
2011-10-28 12:00:00,18.12,18.14,18.12,18.14,49000.0,14.7547,14.771,14.7547,14.771,49000.0
2011-10-28 12:05:00,18.14,18.16,18.14,18.16,45000.0,14.771,14.7873,14.771,14.7873,45000.0
2011-10-28 12:10:00,18.16,18.18,18.16,18.18,25000.0,14.7873,14.8036,14.7873,14.8036,25000.0
2011-10-28 12:15:00,18.18,18.18,18.15,18.16,34000.0,14.8036,14.8036,14.7791,14.7873,34000.0
2011-10-28 12:20:00,18.15,18.16,18.15,18.15,6500.0,14.7791,14.7873,14.7791,14.7791,6500.0
2011-10-28 12:25:00,18.15,18.15,18.1,18.12,63500.0,14.7791,14.7791,14.7384,14.7547,63500.0
2011-10-28 12:30:00,18.11,18.13,18.11,18.13,27500.0,14.7466,14.7629,14.7466,14.7629,27500.0
2011-10-28 12:35:00,18.14,18.14,18.11,18.12,104500.0,14.771,14.771,14.7466,14.7547,104500.0
2011-10-28 12:40:00,18.12,18.14,18.12,18.12,50500.0,14.7547,14.771,14.7547,14.7547,50500.0
2011-10-28 12:45:00,18.12,18.15,18.11,18.15,32000.0,14.7547,14.7791,14.7466,14.7791,32000.0
2011-10-28 12:50:00,18.15,18.15,18.12,18.13,72000.0,14.7791,14.7791,14.7547,14.7629,72000.0
2011-10-28 12:55:00,18.13,18.16,18.13,18.15,32500.0,14.7629,14.7873,14.7629,14.7791,32500.0
2011-10-28 13:00:00,18.15,18.16,18.15,18.16,25000.0,14.7791,14.7873,14.7791,14.7873,25000.0
2011-10-28 13:05:00,18.16,18.16,18.12,18.13,119000.0,14.7873,14.7873,14.7547,14.7629,119000.0
2011-10-28 13:10:00,18.12,18.13,18.11,18.11,39000.0,14.7547,14.7629,14.7466,14.7466,39000.0
2011-10-28 13:15:00,18.11,18.14,18.11,18.13,46500.0,14.7466,14.771,14.7466,14.7629,46500.0
2011-10-28 13:20:00,18.13,18.16,18.13,18.15,54000.0,14.7629,14.7873,14.7629,14.7791,54000.0
2011-10-28 13:25:00,18.16,18.17,18.16,18.16,57000.0,14.7873,14.7954,14.7873,14.7873,57000.0
2011-10-28 13:30:00,18.16,18.17,18.14,18.16,29500.0,14.7873,14.7954,14.771,14.7873,29500.0
2011-10-28 13:35:00,18.16,18.17,18.16,18.16,15000.0,14.7873,14.7954,14.7873,14.7873,15000.0
2011-10-28 13:40:00,18.16,18.16,18.13,18.15,21500.0,14.7873,14.7873,14.7629,14.7791,21500.0
2011-10-28 13:45:00,18.15,18.15,18.13,18.14,42000.0,14.7791,14.7791,14.7629,14.771,42000.0
2011-10-28 13:50:00,18.14,18.16,18.14,18.15,25000.0,14.771,14.7873,14.771,14.7791,25000.0
2011-10-28 13:55:00,18.14,18.16,18.14,18.15,28500.0,14.771,14.7873,14.771,14.7791,28500.0
2011-10-28 14:00:00,18.15,18.16,18.14,18.15,117000.0,14.7791,14.7873,14.771,14.7791,117000.0
2011-10-28 14:05:00,18.14,18.15,18.11,18.15,76500.0,14.771,14.7791,14.7466,14.7791,76500.0
2011-10-28 14:10:00,18.14,18.15,18.13,18.14,36500.0,14.771,14.7791,14.7629,14.771,36500.0
2011-10-28 14:15:00,18.14,18.14,18.08,18.09,79000.0,14.771,14.771,14.7221,14.7303,79000.0
2011-10-28 14:20:00,18.09,18.11,18.09,18.11,37000.0,14.7303,14.7466,14.7303,14.7466,37000.0
2011-10-28 14:25:00,18.1,18.12,18.1,18.12,17000.0,14.7384,14.7547,14.7384,14.7547,17000.0
2011-10-28 14:30:00,18.12,18.14,18.11,18.14,57000.0,14.7547,14.771,14.7466,14.771,57000.0
2011-10-28 14:35:00,18.14,18.14,18.11,18.11,39000.0,14.771,14.771,14.7466,14.7466,39000.0
2011-10-28 14:40:00,18.12,18.14,18.12,18.14,50500.0,14.7547,14.771,14.7547,14.771,50500.0
2011-10-28 14:45:00,18.14,18.14,18.12,18.13,16500.0,14.771,14.771,14.7547,14.7629,16500.0
2011-10-28 14:50:00,18.13,18.14,18.12,18.12,27500.0,14.7629,14.771,14.7547,14.7547,27500.0
2011-10-28 14:55:00,18.12,18.12,18.09,18.1,44500.0,14.7547,14.7547,14.7303,14.7384,44500.0
2011-10-28 15:00:00,18.1,18.16,18.1,18.15,672000.0,14.7384,14.7873,14.7384,14.7791,672000.0
2011-10-28 15:05:00,18.15,18.17,18.15,18.16,40000.0,14.7791,14.7954,14.7791,14.7873,40000.0
2011-10-28 15:10:00,18.16,18.16,18.14,18.15,90500.0,14.7873,14.7873,14.771,14.7791,90500.0
2011-10-28 15:15:00,18.15,18.16,18.13,18.14,48500.0,14.7791,14.7873,14.7629,14.771,48500.0
2011-10-28 15:20:00,18.14,18.17,18.14,18.15,15000.0,14.771,14.7954,14.771,14.7791,15000.0
2011-10-28 15:25:00,18.15,18.17,18.15,18.16,43000.0,14.7791,14.7954,14.7791,14.7873,43000.0
2011-10-28 15:30:00,18.15,18.17,18.14,18.17,20000.0,14.7791,14.7954,14.771,14.7954,20000.0
2011-10-28 15:35:00,18.17,18.19,18.14,18.19,27500.0,14.7954,14.8117,14.771,14.8117,27500.0
2011-10-28 15:40:00,18.18,18.2,18.18,18.2,34000.0,14.8036,14.8199,14.8036,14.8199,34000.0
2011-10-28 15:45:00,18.19,18.2,18.18,18.2,64500.0,14.8117,14.8199,14.8036,14.8199,64500.0
2011-10-28 15:50:00,18.21,18.22,18.19,18.22,57500.0,14.828,14.8361,14.8117,14.8361,57500.0
2011-10-28 15:55:00,18.22,18.22,18.18,18.18,207500.0,14.8361,14.8361,14.8036,14.8036,207500.0
2011-10-31 09:30:00,17.97,17.98,17.87,17.87,398500.0,14.6326,14.6407,14.5511,14.5511,398500.0
2011-10-31 09:35:00,17.87,17.87,17.82,17.83,132500.0,14.5511,14.5511,14.5104,14.5186,132500.0
2011-10-31 09:40:00,17.83,17.85,17.78,17.78,253500.0,14.5186,14.5349,14.4779,14.4779,253500.0
2011-10-31 09:45:00,17.78,17.79,17.75,17.78,272500.0,14.4779,14.486,14.4534,14.4779,272500.0
2011-10-31 09:50:00,17.78,17.84,17.77,17.84,91500.0,14.4779,14.5267,14.4697,14.5267,91500.0
2011-10-31 09:55:00,17.84,17.84,17.82,17.83,57500.0,14.5267,14.5267,14.5104,14.5186,57500.0
2011-10-31 10:00:00,17.83,17.83,17.82,17.82,35500.0,14.5186,14.5186,14.5104,14.5104,35500.0
2011-10-31 10:05:00,17.83,17.89,17.83,17.88,46000.0,14.5186,14.5674,14.5186,14.5593,46000.0
2011-10-31 10:10:00,17.89,17.93,17.88,17.91,33500.0,14.5674,14.6,14.5593,14.5837,33500.0
2011-10-31 10:15:00,17.92,17.95,17.91,17.92,78000.0,14.5919,14.6163,14.5837,14.5919,78000.0
2011-10-31 10:20:00,17.91,17.92,17.89,17.89,67500.0,14.5837,14.5919,14.5674,14.5674,67500.0
2011-10-31 10:25:00,17.89,17.92,17.89,17.92,18500.0,14.5674,14.5919,14.5674,14.5919,18500.0
2011-10-31 10:30:00,17.92,17.96,17.92,17.96,11000.0,14.5919,14.6244,14.5919,14.6244,11000.0
2011-10-31 10:35:00,17.96,17.97,17.95,17.97,24000.0,14.6244,14.6326,14.6163,14.6326,24000.0
2011-10-31 10:40:00,17.97,17.98,17.95,17.95,76000.0,14.6326,14.6407,14.6163,14.6163,76000.0
2011-10-31 10:45:00,17.94,17.95,17.92,17.93,57000.0,14.6081,14.6163,14.5919,14.6,57000.0
2011-10-31 10:50:00,17.94,17.99,17.94,17.96,43000.0,14.6081,14.6489,14.6081,14.6244,43000.0
2011-10-31 10:55:00,17.94,17.99,17.94,17.97,97500.0,14.6081,14.6489,14.6081,14.6326,97500.0
2011-10-31 11:00:00,17.96,18.01,17.95,17.98,63500.0,14.6244,14.6651,14.6163,14.6407,63500.0
2011-10-31 11:05:00,17.97,18.01,17.97,18.01,360500.0,14.6326,14.6651,14.6326,14.6651,360500.0
2011-10-31 11:10:00,18.01,18.02,17.98,17.98,56500.0,14.6651,14.6733,14.6407,14.6407,56500.0
2011-10-31 11:15:00,17.98,17.98,17.94,17.95,54000.0,14.6407,14.6407,14.6081,14.6163,54000.0
2011-10-31 11:20:00,17.95,17.96,17.94,17.96,46000.0,14.6163,14.6244,14.6081,14.6244,46000.0
2011-10-31 11:25:00,17.96,17.96,17.94,17.96,63500.0,14.6244,14.6244,14.6081,14.6244,63500.0
2011-10-31 11:30:00,17.95,17.99,17.95,17.99,164000.0,14.6163,14.6489,14.6163,14.6489,164000.0
2011-10-31 11:35:00,17.99,17.99,17.97,17.98,34000.0,14.6489,14.6489,14.6326,14.6407,34000.0
2011-10-31 11:40:00,17.98,18.0,17.98,18.0,51500.0,14.6407,14.657,14.6407,14.657,51500.0
2011-10-31 11:45:00,18.0,18.01,17.99,18.01,112000.0,14.657,14.6651,14.6489,14.6651,112000.0
2011-10-31 11:50:00,18.01,18.02,18.0,18.02,26000.0,14.6651,14.6733,14.657,14.6733,26000.0
2011-10-31 11:55:00,18.0,18.0,17.98,17.98,35500.0,14.657,14.657,14.6407,14.6407,35500.0
2011-10-31 12:00:00,17.97,17.99,17.97,17.98,23000.0,14.6326,14.6489,14.6326,14.6407,23000.0
2011-10-31 12:05:00,17.98,17.99,17.97,17.98,19000.0,14.6407,14.6489,14.6326,14.6407,19000.0
2011-10-31 12:10:00,17.98,17.99,17.98,17.98,22500.0,14.6407,14.6489,14.6407,14.6407,22500.0
2011-10-31 12:15:00,17.98,17.98,17.93,17.94,23500.0,14.6407,14.6407,14.6,14.6081,23500.0
2011-10-31 12:20:00,17.93,17.95,17.93,17.93,25000.0,14.6,14.6163,14.6,14.6,25000.0
2011-10-31 12:25:00,17.93,17.93,17.89,17.89,108500.0,14.6,14.6,14.5674,14.5674,108500.0
2011-10-31 12:30:00,17.89,17.91,17.89,17.9,59500.0,14.5674,14.5837,14.5674,14.5756,59500.0
2011-10-31 12:35:00,17.9,17.93,17.9,17.93,47000.0,14.5756,14.6,14.5756,14.6,47000.0
2011-10-31 12:40:00,17.92,17.93,17.91,17.93,14500.0,14.5919,14.6,14.5837,14.6,14500.0
2011-10-31 12:45:00,17.94,17.95,17.92,17.94,14000.0,14.6081,14.6163,14.5919,14.6081,14000.0
2011-10-31 12:50:00,17.94,17.94,17.93,17.93,22000.0,14.6081,14.6081,14.6,14.6,22000.0
2011-10-31 12:55:00,17.93,17.94,17.93,17.93,20000.0,14.6,14.6081,14.6,14.6,20000.0
2011-10-31 13:00:00,17.93,17.99,17.93,17.98,57500.0,14.6,14.6489,14.6,14.6407,57500.0
2011-10-31 13:05:00,17.98,17.98,17.96,17.96,22500.0,14.6407,14.6407,14.6244,14.6244,22500.0
2011-10-31 13:10:00,17.96,17.98,17.96,17.98,21500.0,14.6244,14.6407,14.6244,14.6407,21500.0
2011-10-31 13:15:00,17.97,17.98,17.96,17.96,12500.0,14.6326,14.6407,14.6244,14.6244,12500.0
2011-10-31 13:20:00,17.96,17.97,17.95,17.95,24500.0,14.6244,14.6326,14.6163,14.6163,24500.0
2011-10-31 13:25:00,17.94,17.94,17.93,17.94,9500.0,14.6081,14.6081,14.6,14.6081,9500.0
2011-10-31 13:30:00,17.94,17.96,17.94,17.96,24500.0,14.6081,14.6244,14.6081,14.6244,24500.0
2011-10-31 13:35:00,17.95,18.01,17.95,18.01,27000.0,14.6163,14.6651,14.6163,14.6651,27000.0
2011-10-31 13:40:00,18.0,18.03,18.0,18.03,40500.0,14.657,14.6814,14.657,14.6814,40500.0
2011-10-31 13:45:00,18.03,18.04,18.02,18.04,49000.0,14.6814,14.6896,14.6733,14.6896,49000.0
2011-10-31 13:50:00,18.05,18.05,18.02,18.02,26500.0,14.6977,14.6977,14.6733,14.6733,26500.0
2011-10-31 13:55:00,18.03,18.03,18.0,18.02,24500.0,14.6814,14.6814,14.657,14.6733,24500.0
2011-10-31 14:00:00,18.01,18.03,18.0,18.02,46000.0,14.6651,14.6814,14.657,14.6733,46000.0
2011-10-31 14:05:00,18.02,18.02,18.0,18.0,25500.0,14.6733,14.6733,14.657,14.657,25500.0
2011-10-31 14:10:00,18.01,18.01,17.98,17.99,14000.0,14.6651,14.6651,14.6407,14.6489,14000.0
2011-10-31 14:15:00,17.98,17.98,17.97,17.98,18000.0,14.6407,14.6407,14.6326,14.6407,18000.0
2011-10-31 14:20:00,17.99,18.0,17.97,17.97,38500.0,14.6489,14.657,14.6326,14.6326,38500.0
2011-10-31 14:25:00,17.97,17.99,17.96,17.98,17500.0,14.6326,14.6489,14.6244,14.6407,17500.0
2011-10-31 14:30:00,17.98,17.99,17.97,17.99,12000.0,14.6407,14.6489,14.6326,14.6489,12000.0
2011-10-31 14:35:00,17.99,17.99,17.94,17.94,30000.0,14.6489,14.6489,14.6081,14.6081,30000.0
2011-10-31 14:40:00,17.95,17.96,17.94,17.94,48500.0,14.6163,14.6244,14.6081,14.6081,48500.0
2011-10-31 14:45:00,17.94,17.96,17.94,17.95,260000.0,14.6081,14.6244,14.6081,14.6163,260000.0
2011-10-31 14:50:00,17.96,17.98,17.96,17.98,34000.0,14.6244,14.6407,14.6244,14.6407,34000.0
2011-10-31 14:55:00,17.99,17.99,17.98,17.98,20500.0,14.6489,14.6489,14.6407,14.6407,20500.0
2011-10-31 15:00:00,17.98,17.98,17.95,17.95,36500.0,14.6407,14.6407,14.6163,14.6163,36500.0
2011-10-31 15:05:00,17.95,17.96,17.92,17.92,35000.0,14.6163,14.6244,14.5919,14.5919,35000.0
2011-10-31 15:10:00,17.92,17.94,17.91,17.92,65000.0,14.5919,14.6081,14.5837,14.5919,65000.0
2011-10-31 15:15:00,17.92,17.92,17.87,17.87,62000.0,14.5919,14.5919,14.5511,14.5511,62000.0
2011-10-31 15:20:00,17.86,17.88,17.84,17.86,91500.0,14.543,14.5593,14.5267,14.543,91500.0
2011-10-31 15:25:00,17.87,17.87,17.83,17.83,32000.0,14.5511,14.5511,14.5186,14.5186,32000.0
2011-10-31 15:30:00,17.83,17.85,17.82,17.85,128000.0,14.5186,14.5349,14.5104,14.5349,128000.0
2011-10-31 15:35:00,17.85,17.88,17.85,17.88,48000.0,14.5349,14.5593,14.5349,14.5593,48000.0
2011-10-31 15:40:00,17.87,17.87,17.83,17.85,232500.0,14.5511,14.5511,14.5186,14.5349,232500.0
2011-10-31 15:45:00,17.85,17.85,17.8,17.82,696000.0,14.5349,14.5349,14.4941,14.5104,696000.0
2011-10-31 15:50:00,17.83,17.85,17.81,17.84,166000.0,14.5186,14.5349,14.5023,14.5267,166000.0
2011-10-31 15:55:00,17.84,17.84,17.73,17.73,1021000.0,14.5267,14.5267,14.4371,14.4371,1021000.0
2011-11-01 09:30:00,17.12,17.14,17.0,17.09,394000.0,13.9404,13.9567,13.8427,13.916,394000.0
2011-11-01 09:35:00,17.1,17.18,17.1,17.14,308000.0,13.9241,13.9893,13.9241,13.9567,308000.0
2011-11-01 09:40:00,17.13,17.24,17.13,17.18,219000.0,13.9486,14.0381,13.9486,13.9893,219000.0
2011-11-01 09:45:00,17.18,17.23,17.17,17.19,84000.0,13.9893,14.03,13.9811,13.9974,84000.0
2011-11-01 09:50:00,17.19,17.23,17.18,17.22,75000.0,13.9974,14.03,13.9893,14.0219,75000.0
2011-11-01 09:55:00,17.21,17.29,17.21,17.28,139000.0,14.0137,14.0789,14.0137,14.0707,139000.0
2011-11-01 10:00:00,17.28,17.34,17.21,17.34,175500.0,14.0707,14.1196,14.0137,14.1196,175500.0
2011-11-01 10:05:00,17.34,17.35,17.32,17.34,51000.0,14.1196,14.1277,14.1033,14.1196,51000.0
2011-11-01 10:10:00,17.34,17.4,17.33,17.38,36500.0,14.1196,14.1684,14.1114,14.1521,36500.0
2011-11-01 10:15:00,17.37,17.38,17.34,17.36,75000.0,14.144,14.1521,14.1196,14.1359,75000.0
2011-11-01 10:20:00,17.36,17.36,17.32,17.34,45000.0,14.1359,14.1359,14.1033,14.1196,45000.0
2011-11-01 10:25:00,17.35,17.42,17.35,17.41,43500.0,14.1277,14.1847,14.1277,14.1766,43500.0
2011-11-01 10:30:00,17.4,17.45,17.38,17.45,52000.0,14.1684,14.2091,14.1521,14.2091,52000.0
2011-11-01 10:35:00,17.44,17.46,17.43,17.44,42500.0,14.201,14.2173,14.1929,14.201,42500.0
2011-11-01 10:40:00,17.44,17.46,17.42,17.42,166000.0,14.201,14.2173,14.1847,14.1847,166000.0
2011-11-01 10:45:00,17.43,17.43,17.38,17.38,142500.0,14.1929,14.1929,14.1521,14.1521,142500.0
2011-11-01 10:50:00,17.39,17.42,17.38,17.39,116500.0,14.1603,14.1847,14.1521,14.1603,116500.0
2011-11-01 10:55:00,17.38,17.42,17.37,17.38,112000.0,14.1521,14.1847,14.144,14.1521,112000.0
2011-11-01 11:00:00,17.39,17.4,17.34,17.34,47500.0,14.1603,14.1684,14.1196,14.1196,47500.0
2011-11-01 11:05:00,17.34,17.36,17.33,17.35,119500.0,14.1196,14.1359,14.1114,14.1277,119500.0
2011-11-01 11:10:00,17.35,17.38,17.35,17.37,58000.0,14.1277,14.1521,14.1277,14.144,58000.0
2011-11-01 11:15:00,17.37,17.42,17.37,17.41,80000.0,14.144,14.1847,14.144,14.1766,80000.0
2011-11-01 11:20:00,17.42,17.42,17.37,17.37,56500.0,14.1847,14.1847,14.144,14.144,56500.0
2011-11-01 11:25:00,17.37,17.39,17.32,17.33,113000.0,14.144,14.1603,14.1033,14.1114,113000.0
2011-11-01 11:30:00,17.33,17.33,17.26,17.27,94000.0,14.1114,14.1114,14.0544,14.0626,94000.0
2011-11-01 11:35:00,17.27,17.27,17.23,17.24,181000.0,14.0626,14.0626,14.03,14.0381,181000.0
2011-11-01 11:40:00,17.24,17.25,17.2,17.21,84500.0,14.0381,14.0463,14.0056,14.0137,84500.0
2011-11-01 11:45:00,17.2,17.24,17.17,17.19,78500.0,14.0056,14.0381,13.9811,13.9974,78500.0
2011-11-01 11:50:00,17.2,17.2,17.15,17.17,91500.0,14.0056,14.0056,13.9649,13.9811,91500.0
2011-11-01 11:55:00,17.17,17.18,17.16,17.16,54500.0,13.9811,13.9893,13.973,13.973,54500.0
2011-11-01 12:00:00,17.16,17.16,17.09,17.1,97500.0,13.973,13.973,13.916,13.9241,97500.0
2011-11-01 12:05:00,17.1,17.18,17.1,17.16,132500.0,13.9241,13.9893,13.9241,13.973,132500.0
2011-11-01 12:10:00,17.15,17.21,17.15,17.18,80500.0,13.9649,14.0137,13.9649,13.9893,80500.0
2011-11-01 12:15:00,17.18,17.18,17.12,17.12,109500.0,13.9893,13.9893,13.9404,13.9404,109500.0
2011-11-01 12:20:00,17.11,17.12,17.08,17.11,85500.0,13.9323,13.9404,13.9079,13.9323,85500.0
2011-11-01 12:25:00,17.1,17.13,17.1,17.11,106500.0,13.9241,13.9486,13.9241,13.9323,106500.0
2011-11-01 12:30:00,17.11,17.16,17.1,17.15,156000.0,13.9323,13.973,13.9241,13.9649,156000.0
2011-11-01 12:35:00,17.15,17.19,17.15,17.18,20000.0,13.9649,13.9974,13.9649,13.9893,20000.0
2011-11-01 12:40:00,17.19,17.19,17.12,17.13,82500.0,13.9974,13.9974,13.9404,13.9486,82500.0
2011-11-01 12:45:00,17.14,17.15,17.09,17.09,148000.0,13.9567,13.9649,13.916,13.916,148000.0
2011-11-01 12:50:00,17.08,17.1,17.06,17.06,84500.0,13.9079,13.9241,13.8916,13.8916,84500.0
2011-11-01 12:55:00,17.09,17.09,17.07,17.07,11000.0,13.916,13.916,13.8997,13.8997,11000.0
2011-11-01 13:00:00,17.06,17.08,17.05,17.07,30000.0,13.8916,13.9079,13.8834,13.8997,30000.0
2011-11-01 13:05:00,17.08,17.14,17.08,17.08,38500.0,13.9079,13.9567,13.9079,13.9079,38500.0
2011-11-01 13:10:00,17.08,17.12,17.08,17.09,26000.0,13.9079,13.9404,13.9079,13.916,26000.0
2011-11-01 13:15:00,17.11,17.13,17.07,17.09,43500.0,13.9323,13.9486,13.8997,13.916,43500.0
2011-11-01 13:20:00,17.07,17.08,17.04,17.06,173000.0,13.8997,13.9079,13.8753,13.8916,173000.0
2011-11-01 13:25:00,17.06,17.21,17.05,17.2,75500.0,13.8916,14.0137,13.8834,14.0056,75500.0
2011-11-01 13:30:00,17.2,17.23,17.16,17.21,344000.0,14.0056,14.03,13.973,14.0137,344000.0
2011-11-01 13:35:00,17.23,17.25,17.2,17.2,72000.0,14.03,14.0463,14.0056,14.0056,72000.0
2011-11-01 13:40:00,17.2,17.26,17.2,17.25,54000.0,14.0056,14.0544,14.0056,14.0463,54000.0
2011-11-01 13:45:00,17.25,17.32,17.25,17.27,245500.0,14.0463,14.1033,14.0463,14.0626,245500.0
2011-11-01 13:50:00,17.3,17.31,17.24,17.26,68000.0,14.087,14.0951,14.0381,14.0544,68000.0
2011-11-01 13:55:00,17.25,17.25,17.17,17.2,66000.0,14.0463,14.0463,13.9811,14.0056,66000.0
2011-11-01 14:00:00,17.19,17.25,17.18,17.23,36000.0,13.9974,14.0463,13.9893,14.03,36000.0
2011-11-01 14:05:00,17.22,17.28,17.22,17.27,86500.0,14.0219,14.0707,14.0219,14.0626,86500.0
2011-11-01 14:10:00,17.27,17.29,17.24,17.29,69000.0,14.0626,14.0789,14.0381,14.0789,69000.0
2011-11-01 14:15:00,17.29,17.29,17.23,17.26,53000.0,14.0789,14.0789,14.03,14.0544,53000.0
2011-11-01 14:20:00,17.27,17.33,17.26,17.32,387000.0,14.0626,14.1114,14.0544,14.1033,387000.0
2011-11-01 14:25:00,17.33,17.36,17.32,17.32,334000.0,14.1114,14.1359,14.1033,14.1033,334000.0
2011-11-01 14:30:00,17.32,17.34,17.3,17.33,45500.0,14.1033,14.1196,14.087,14.1114,45500.0
2011-11-01 14:35:00,17.33,17.33,17.25,17.26,60500.0,14.1114,14.1114,14.0463,14.0544,60500.0
2011-11-01 14:40:00,17.25,17.3,17.25,17.3,107500.0,14.0463,14.087,14.0463,14.087,107500.0
2011-11-01 14:45:00,17.3,17.32,17.28,17.28,57000.0,14.087,14.1033,14.0707,14.0707,57000.0
2011-11-01 14:50:00,17.27,17.31,17.2,17.22,52500.0,14.0626,14.0951,14.0056,14.0219,52500.0
2011-11-01 14:55:00,17.22,17.22,17.18,17.22,103000.0,14.0219,14.0219,13.9893,14.0219,103000.0
2011-11-01 15:00:00,17.21,17.23,17.13,17.15,88500.0,14.0137,14.03,13.9486,13.9649,88500.0
2011-11-01 15:05:00,17.15,17.17,17.12,17.14,44500.0,13.9649,13.9811,13.9404,13.9567,44500.0
2011-11-01 15:10:00,17.15,17.21,17.13,17.21,67500.0,13.9649,14.0137,13.9486,14.0137,67500.0
2011-11-01 15:15:00,17.21,17.21,17.15,17.17,107000.0,14.0137,14.0137,13.9649,13.9811,107000.0
2011-11-01 15:20:00,17.19,17.2,17.13,17.14,65500.0,13.9974,14.0056,13.9486,13.9567,65500.0
2011-11-01 15:25:00,17.15,17.19,17.15,17.19,607000.0,13.9649,13.9974,13.9649,13.9974,607000.0
2011-11-01 15:30:00,17.19,17.25,17.18,17.21,269000.0,13.9974,14.0463,13.9893,14.0137,269000.0
2011-11-01 15:35:00,17.21,17.28,17.21,17.28,204000.0,14.0137,14.0707,14.0137,14.0707,204000.0
2011-11-01 15:40:00,17.28,17.28,17.18,17.2,200500.0,14.0707,14.0707,13.9893,14.0056,200500.0
2011-11-01 15:45:00,17.2,17.2,17.11,17.18,371500.0,14.0056,14.0056,13.9323,13.9893,371500.0
2011-11-01 15:50:00,17.17,17.2,17.12,17.15,5575000.0,13.9811,14.0056,13.9404,13.9649,5575000.0
2011-11-01 15:55:00,17.14,17.17,17.13,17.17,819500.0,13.9567,13.9811,13.9486,13.9811,819500.0
2011-11-02 09:30:00,17.43,17.46,17.42,17.42,308500.0,14.1929,14.2173,14.1847,14.1847,308500.0
2011-11-02 09:35:00,17.43,17.44,17.36,17.36,140500.0,14.1929,14.201,14.1359,14.1359,140500.0
2011-11-02 09:40:00,17.37,17.38,17.34,17.38,109500.0,14.144,14.1521,14.1196,14.1521,109500.0
2011-11-02 09:45:00,17.38,17.38,17.35,17.37,122000.0,14.1521,14.1521,14.1277,14.144,122000.0
2011-11-02 09:50:00,17.36,17.36,17.33,17.33,361000.0,14.1359,14.1359,14.1114,14.1114,361000.0
2011-11-02 09:55:00,17.33,17.35,17.31,17.35,1349500.0,14.1114,14.1277,14.0951,14.1277,1349500.0
2011-11-02 10:00:00,17.34,17.38,17.34,17.35,376000.0,14.1196,14.1521,14.1196,14.1277,376000.0
2011-11-02 10:05:00,17.34,17.39,17.33,17.38,120500.0,14.1196,14.1603,14.1114,14.1521,120500.0
2011-11-02 10:10:00,17.38,17.43,17.38,17.42,178500.0,14.1521,14.1929,14.1521,14.1847,178500.0
2011-11-02 10:15:00,17.42,17.42,17.4,17.42,106500.0,14.1847,14.1847,14.1684,14.1847,106500.0
2011-11-02 10:20:00,17.41,17.42,17.4,17.42,99500.0,14.1766,14.1847,14.1684,14.1847,99500.0
2011-11-02 10:25:00,17.43,17.45,17.42,17.44,125000.0,14.1929,14.2091,14.1847,14.201,125000.0
2011-11-02 10:30:00,17.44,17.44,17.4,17.41,171000.0,14.201,14.201,14.1684,14.1766,171000.0
2011-11-02 10:35:00,17.42,17.47,17.41,17.46,221500.0,14.1847,14.2254,14.1766,14.2173,221500.0
2011-11-02 10:40:00,17.46,17.49,17.46,17.49,546500.0,14.2173,14.2417,14.2173,14.2417,546500.0
2011-11-02 10:45:00,17.49,17.52,17.48,17.52,273000.0,14.2417,14.2661,14.2336,14.2661,273000.0
2011-11-02 10:50:00,17.53,17.58,17.52,17.58,501500.0,14.2743,14.315,14.2661,14.315,501500.0
2011-11-02 10:55:00,17.58,17.59,17.56,17.57,690000.0,14.315,14.3231,14.2987,14.3069,690000.0
2011-11-02 11:00:00,17.57,17.59,17.57,17.58,209000.0,14.3069,14.3231,14.3069,14.315,209000.0
2011-11-02 11:05:00,17.57,17.61,17.57,17.6,506500.0,14.3069,14.3394,14.3069,14.3313,506500.0
2011-11-02 11:10:00,17.6,17.6,17.57,17.57,238500.0,14.3313,14.3313,14.3069,14.3069,238500.0
2011-11-02 11:15:00,17.58,17.6,17.57,17.6,112500.0,14.315,14.3313,14.3069,14.3313,112500.0
2011-11-02 11:20:00,17.6,17.62,17.59,17.61,196000.0,14.3313,14.3476,14.3231,14.3394,196000.0
2011-11-02 11:25:00,17.61,17.62,17.59,17.6,313000.0,14.3394,14.3476,14.3231,14.3313,313000.0
2011-11-02 11:30:00,17.6,17.61,17.58,17.59,125500.0,14.3313,14.3394,14.315,14.3231,125500.0
2011-11-02 11:35:00,17.57,17.57,17.56,17.57,31000.0,14.3069,14.3069,14.2987,14.3069,31000.0
2011-11-02 11:40:00,17.58,17.58,17.56,17.57,26000.0,14.315,14.315,14.2987,14.3069,26000.0
2011-11-02 11:45:00,17.56,17.57,17.55,17.55,66500.0,14.2987,14.3069,14.2906,14.2906,66500.0
2011-11-02 11:50:00,17.56,17.56,17.52,17.52,73000.0,14.2987,14.2987,14.2661,14.2661,73000.0
2011-11-02 11:55:00,17.52,17.53,17.52,17.52,32000.0,14.2661,14.2743,14.2661,14.2661,32000.0
2011-11-02 12:00:00,17.52,17.52,17.51,17.52,34500.0,14.2661,14.2661,14.258,14.2661,34500.0
2011-11-02 12:05:00,17.51,17.52,17.5,17.51,33000.0,14.258,14.2661,14.2499,14.258,33000.0
2011-11-02 12:10:00,17.52,17.54,17.52,17.53,19500.0,14.2661,14.2824,14.2661,14.2743,19500.0
2011-11-02 12:15:00,17.53,17.53,17.49,17.5,41500.0,14.2743,14.2743,14.2417,14.2499,41500.0
2011-11-02 12:20:00,17.5,17.51,17.49,17.51,30000.0,14.2499,14.258,14.2417,14.258,30000.0
2011-11-02 12:25:00,17.51,17.52,17.49,17.49,69000.0,14.258,14.2661,14.2417,14.2417,69000.0
2011-11-02 12:30:00,17.53,17.53,17.48,17.48,29500.0,14.2743,14.2743,14.2336,14.2336,29500.0
2011-11-02 12:35:00,17.48,17.52,17.46,17.51,98500.0,14.2336,14.2661,14.2173,14.258,98500.0
2011-11-02 12:40:00,17.51,17.56,17.48,17.5,125000.0,14.258,14.2987,14.2336,14.2499,125000.0
2011-11-02 12:45:00,17.49,17.49,17.45,17.46,194500.0,14.2417,14.2417,14.2091,14.2173,194500.0
2011-11-02 12:50:00,17.46,17.47,17.45,17.46,301000.0,14.2173,14.2254,14.2091,14.2173,301000.0
2011-11-02 12:55:00,17.46,17.47,17.4,17.41,273500.0,14.2173,14.2254,14.1684,14.1766,273500.0
2011-11-02 13:00:00,17.4,17.41,17.33,17.36,245500.0,14.1684,14.1766,14.1114,14.1359,245500.0
2011-11-02 13:05:00,17.33,17.36,17.33,17.34,60500.0,14.1114,14.1359,14.1114,14.1196,60500.0
2011-11-02 13:10:00,17.34,17.37,17.34,17.35,21500.0,14.1196,14.144,14.1196,14.1277,21500.0
2011-11-02 13:15:00,17.35,17.35,17.33,17.33,13500.0,14.1277,14.1277,14.1114,14.1114,13500.0
2011-11-02 13:20:00,17.32,17.32,17.28,17.28,64500.0,14.1033,14.1033,14.0707,14.0707,64500.0
2011-11-02 13:25:00,17.29,17.33,17.28,17.32,68000.0,14.0789,14.1114,14.0707,14.1033,68000.0
2011-11-02 13:30:00,17.32,17.36,17.31,17.36,62000.0,14.1033,14.1359,14.0951,14.1359,62000.0
2011-11-02 13:35:00,17.36,17.37,17.35,17.36,72000.0,14.1359,14.144,14.1277,14.1359,72000.0
2011-11-02 13:40:00,17.36,17.38,17.35,17.38,54500.0,14.1359,14.1521,14.1277,14.1521,54500.0
2011-11-02 13:45:00,17.39,17.42,17.39,17.42,61500.0,14.1603,14.1847,14.1603,14.1847,61500.0
2011-11-02 13:50:00,17.41,17.41,17.37,17.37,99000.0,14.1766,14.1766,14.144,14.144,99000.0
2011-11-02 13:55:00,17.37,17.38,17.35,17.36,78000.0,14.144,14.1521,14.1277,14.1359,78000.0
2011-11-02 14:00:00,17.35,17.35,17.31,17.34,109500.0,14.1277,14.1277,14.0951,14.1196,109500.0
2011-11-02 14:05:00,17.36,17.38,17.35,17.36,180000.0,14.1359,14.1521,14.1277,14.1359,180000.0
2011-11-02 14:10:00,17.35,17.35,17.31,17.34,135000.0,14.1277,14.1277,14.0951,14.1196,135000.0
2011-11-02 14:15:00,17.33,17.38,17.33,17.36,293500.0,14.1114,14.1521,14.1114,14.1359,293500.0
2011-11-02 14:20:00,17.36,17.4,17.34,17.35,65000.0,14.1359,14.1684,14.1196,14.1277,65000.0
2011-11-02 14:25:00,17.35,17.38,17.35,17.37,162000.0,14.1277,14.1521,14.1277,14.144,162000.0
2011-11-02 14:30:00,17.36,17.4,17.35,17.4,223000.0,14.1359,14.1684,14.1277,14.1684,223000.0
2011-11-02 14:35:00,17.41,17.44,17.4,17.41,181500.0,14.1766,14.201,14.1684,14.1766,181500.0
2011-11-02 14:40:00,17.39,17.39,17.37,17.38,101000.0,14.1603,14.1603,14.144,14.1521,101000.0
2011-11-02 14:45:00,17.38,17.43,17.38,17.42,83000.0,14.1521,14.1929,14.1521,14.1847,83000.0
2011-11-02 14:50:00,17.42,17.44,17.41,17.43,128500.0,14.1847,14.201,14.1766,14.1929,128500.0
2011-11-02 14:55:00,17.43,17.47,17.43,17.46,302500.0,14.1929,14.2254,14.1929,14.2173,302500.0
2011-11-02 15:00:00,17.46,17.47,17.43,17.44,797500.0,14.2173,14.2254,14.1929,14.201,797500.0
2011-11-02 15:05:00,17.45,17.51,17.45,17.48,179500.0,14.2091,14.258,14.2091,14.2336,179500.0
2011-11-02 15:10:00,17.48,17.49,17.46,17.47,295500.0,14.2336,14.2417,14.2173,14.2254,295500.0
2011-11-02 15:15:00,17.48,17.52,17.46,17.52,238000.0,14.2336,14.2661,14.2173,14.2661,238000.0
2011-11-02 15:20:00,17.51,17.57,17.51,17.55,275500.0,14.258,14.3069,14.258,14.2906,275500.0
2011-11-02 15:25:00,17.55,17.55,17.5,17.51,279500.0,14.2906,14.2906,14.2499,14.258,279500.0
2011-11-02 15:30:00,17.52,17.54,17.44,17.45,70000.0,14.2661,14.2824,14.201,14.2091,70000.0
2011-11-02 15:35:00,17.47,17.5,17.47,17.5,182000.0,14.2254,14.2499,14.2254,14.2499,182000.0
2011-11-02 15:40:00,17.51,17.52,17.46,17.48,109500.0,14.258,14.2661,14.2173,14.2336,109500.0
2011-11-02 15:45:00,17.48,17.49,17.44,17.47,74500.0,14.2336,14.2417,14.201,14.2254,74500.0
2011-11-02 15:50:00,17.47,17.5,17.46,17.5,136500.0,14.2254,14.2499,14.2173,14.2499,136500.0
2011-11-02 15:55:00,17.5,17.54,17.5,17.53,170000.0,14.2499,14.2824,14.2499,14.2743,170000.0
2011-11-03 09:30:00,17.73,17.75,17.7,17.75,220500.0,14.4371,14.4534,14.4127,14.4534,220500.0
2011-11-03 09:35:00,17.74,17.74,17.7,17.72,99500.0,14.4453,14.4453,14.4127,14.429,99500.0
2011-11-03 09:40:00,17.72,17.72,17.66,17.66,41000.0,14.429,14.429,14.3801,14.3801,41000.0
2011-11-03 09:45:00,17.66,17.68,17.64,17.64,35000.0,14.3801,14.3964,14.3639,14.3639,35000.0
2011-11-03 09:50:00,17.62,17.62,17.55,17.56,40000.0,14.3476,14.3476,14.2906,14.2987,40000.0
2011-11-03 09:55:00,17.55,17.59,17.53,17.57,68000.0,14.2906,14.3231,14.2743,14.3069,68000.0
2011-11-03 10:00:00,17.59,17.59,17.42,17.44,145000.0,14.3231,14.3231,14.1847,14.201,145000.0
2011-11-03 10:05:00,17.43,17.49,17.41,17.49,112500.0,14.1929,14.2417,14.1766,14.2417,112500.0
2011-11-03 10:10:00,17.51,17.51,17.47,17.51,92000.0,14.258,14.258,14.2254,14.258,92000.0
2011-11-03 10:15:00,17.54,17.59,17.54,17.59,94000.0,14.2824,14.3231,14.2824,14.3231,94000.0
2011-11-03 10:20:00,17.59,17.6,17.54,17.54,71000.0,14.3231,14.3313,14.2824,14.2824,71000.0
2011-11-03 10:25:00,17.55,17.61,17.54,17.58,78500.0,14.2906,14.3394,14.2824,14.315,78500.0
2011-11-03 10:30:00,17.59,17.62,17.59,17.61,37500.0,14.3231,14.3476,14.3231,14.3394,37500.0
2011-11-03 10:35:00,17.61,17.61,17.58,17.59,20500.0,14.3394,14.3394,14.315,14.3231,20500.0
2011-11-03 10:40:00,17.6,17.72,17.6,17.69,105500.0,14.3313,14.429,14.3313,14.4046,105500.0
2011-11-03 10:45:00,17.71,17.76,17.7,17.72,188500.0,14.4209,14.4616,14.4127,14.429,188500.0
2011-11-03 10:50:00,17.73,17.73,17.69,17.71,32000.0,14.4371,14.4371,14.4046,14.4209,32000.0
2011-11-03 10:55:00,17.71,17.73,17.7,17.7,47500.0,14.4209,14.4371,14.4127,14.4127,47500.0
2011-11-03 11:00:00,17.7,17.73,17.66,17.67,41500.0,14.4127,14.4371,14.3801,14.3883,41500.0
2011-11-03 11:05:00,17.67,17.7,17.64,17.65,61500.0,14.3883,14.4127,14.3639,14.372,61500.0
2011-11-03 11:10:00,17.65,17.71,17.65,17.71,61500.0,14.372,14.4209,14.372,14.4209,61500.0
2011-11-03 11:15:00,17.72,17.76,17.71,17.76,61500.0,14.429,14.4616,14.4209,14.4616,61500.0
2011-11-03 11:20:00,17.77,17.82,17.77,17.81,210000.0,14.4697,14.5104,14.4697,14.5023,210000.0
2011-11-03 11:25:00,17.81,17.82,17.79,17.81,96500.0,14.5023,14.5104,14.486,14.5023,96500.0
2011-11-03 11:30:00,17.81,17.82,17.78,17.82,138000.0,14.5023,14.5104,14.4779,14.5104,138000.0
2011-11-03 11:35:00,17.82,17.82,17.78,17.79,64500.0,14.5104,14.5104,14.4779,14.486,64500.0
2011-11-03 11:40:00,17.8,17.8,17.77,17.78,31000.0,14.4941,14.4941,14.4697,14.4779,31000.0
2011-11-03 11:45:00,17.78,17.81,17.77,17.81,51500.0,14.4779,14.5023,14.4697,14.5023,51500.0
2011-11-03 11:50:00,17.81,17.84,17.8,17.83,43000.0,14.5023,14.5267,14.4941,14.5186,43000.0
2011-11-03 11:55:00,17.83,17.83,17.74,17.74,49000.0,14.5186,14.5186,14.4453,14.4453,49000.0
2011-11-03 12:00:00,17.74,17.75,17.73,17.74,39500.0,14.4453,14.4534,14.4371,14.4453,39500.0
2011-11-03 12:05:00,17.75,17.79,17.74,17.78,57500.0,14.4534,14.486,14.4453,14.4779,57500.0
2011-11-03 12:10:00,17.8,17.81,17.77,17.77,41500.0,14.4941,14.5023,14.4697,14.4697,41500.0
2011-11-03 12:15:00,17.77,17.79,17.77,17.78,104500.0,14.4697,14.486,14.4697,14.4779,104500.0
2011-11-03 12:20:00,17.78,17.81,17.77,17.8,25500.0,14.4779,14.5023,14.4697,14.4941,25500.0
2011-11-03 12:25:00,17.8,17.83,17.79,17.82,98500.0,14.4941,14.5186,14.486,14.5104,98500.0
2011-11-03 12:30:00,17.82,17.82,17.79,17.79,23500.0,14.5104,14.5104,14.486,14.486,23500.0
2011-11-03 12:35:00,17.8,17.8,17.77,17.78,51000.0,14.4941,14.4941,14.4697,14.4779,51000.0
2011-11-03 12:40:00,17.78,17.8,17.78,17.8,46500.0,14.4779,14.4941,14.4779,14.4941,46500.0
2011-11-03 12:45:00,17.79,17.87,17.79,17.87,86500.0,14.486,14.5511,14.486,14.5511,86500.0
2011-11-03 12:50:00,17.87,17.88,17.84,17.86,52000.0,14.5511,14.5593,14.5267,14.543,52000.0
2011-11-03 12:55:00,17.86,17.88,17.86,17.88,77000.0,14.543,14.5593,14.543,14.5593,77000.0
2011-11-03 13:00:00,17.88,17.89,17.85,17.85,86000.0,14.5593,14.5674,14.5349,14.5349,86000.0
2011-11-03 13:05:00,17.85,17.88,17.85,17.88,30000.0,14.5349,14.5593,14.5349,14.5593,30000.0
2011-11-03 13:10:00,17.89,17.91,17.88,17.89,130500.0,14.5674,14.5837,14.5593,14.5674,130500.0
2011-11-03 13:15:00,17.89,17.91,17.89,17.9,48000.0,14.5674,14.5837,14.5674,14.5756,48000.0
2011-11-03 13:20:00,17.9,17.91,17.87,17.89,77000.0,14.5756,14.5837,14.5511,14.5674,77000.0
2011-11-03 13:25:00,17.9,17.9,17.88,17.88,54000.0,14.5756,14.5756,14.5593,14.5593,54000.0
2011-11-03 13:30:00,17.88,17.89,17.87,17.88,55000.0,14.5593,14.5674,14.5511,14.5593,55000.0
2011-11-03 13:35:00,17.88,17.89,17.86,17.89,62500.0,14.5593,14.5674,14.543,14.5674,62500.0
2011-11-03 13:40:00,17.9,17.91,17.89,17.9,37000.0,14.5756,14.5837,14.5674,14.5756,37000.0
2011-11-03 13:45:00,17.9,17.95,17.9,17.95,104500.0,14.5756,14.6163,14.5756,14.6163,104500.0
2011-11-03 13:50:00,17.95,17.96,17.93,17.94,84500.0,14.6163,14.6244,14.6,14.6081,84500.0
2011-11-03 13:55:00,17.94,17.95,17.9,17.9,60000.0,14.6081,14.6163,14.5756,14.5756,60000.0
2011-11-03 14:00:00,17.9,17.93,17.89,17.92,212500.0,14.5756,14.6,14.5674,14.5919,212500.0
2011-11-03 14:05:00,17.93,17.98,17.92,17.96,355000.0,14.6,14.6407,14.5919,14.6244,355000.0
2011-11-03 14:10:00,17.97,17.97,17.92,17.95,80000.0,14.6326,14.6326,14.5919,14.6163,80000.0
2011-11-03 14:15:00,17.95,17.96,17.92,17.92,76500.0,14.6163,14.6244,14.5919,14.5919,76500.0
2011-11-03 14:20:00,17.92,17.93,17.9,17.91,64500.0,14.5919,14.6,14.5756,14.5837,64500.0
2011-11-03 14:25:00,17.91,17.91,17.89,17.9,39500.0,14.5837,14.5837,14.5674,14.5756,39500.0
2011-11-03 14:30:00,17.9,17.92,17.9,17.9,40000.0,14.5756,14.5919,14.5756,14.5756,40000.0
2011-11-03 14:35:00,17.9,17.92,17.89,17.92,50000.0,14.5756,14.5919,14.5674,14.5919,50000.0
2011-11-03 14:40:00,17.91,17.92,17.88,17.88,45500.0,14.5837,14.5919,14.5593,14.5593,45500.0
2011-11-03 14:45:00,17.88,17.89,17.86,17.86,28500.0,14.5593,14.5674,14.543,14.543,28500.0
2011-11-03 14:50:00,17.85,17.86,17.85,17.86,77500.0,14.5349,14.543,14.5349,14.543,77500.0
2011-11-03 14:55:00,17.87,17.89,17.86,17.88,32500.0,14.5511,14.5674,14.543,14.5593,32500.0
2011-11-03 15:00:00,17.88,17.93,17.88,17.92,53500.0,14.5593,14.6,14.5593,14.5919,53500.0
2011-11-03 15:05:00,17.93,17.94,17.91,17.92,66500.0,14.6,14.6081,14.5837,14.5919,66500.0
2011-11-03 15:10:00,17.93,17.94,17.9,17.91,165500.0,14.6,14.6081,14.5756,14.5837,165500.0
2011-11-03 15:15:00,17.92,17.94,17.91,17.93,193000.0,14.5919,14.6081,14.5837,14.6,193000.0
2011-11-03 15:20:00,17.93,17.95,17.92,17.94,135500.0,14.6,14.6163,14.5919,14.6081,135500.0
2011-11-03 15:25:00,17.95,17.96,17.94,17.96,105000.0,14.6163,14.6244,14.6081,14.6244,105000.0
2011-11-03 15:30:00,17.96,17.99,17.96,17.98,307500.0,14.6244,14.6489,14.6244,14.6407,307500.0
2011-11-03 15:35:00,17.98,17.99,17.93,17.94,443000.0,14.6407,14.6489,14.6,14.6081,443000.0
2011-11-03 15:40:00,17.94,17.97,17.93,17.96,123500.0,14.6081,14.6326,14.6,14.6244,123500.0
2011-11-03 15:45:00,17.96,17.96,17.92,17.95,107000.0,14.6244,14.6244,14.5919,14.6163,107000.0
2011-11-03 15:50:00,17.96,17.98,17.94,17.95,295000.0,14.6244,14.6407,14.6081,14.6163,295000.0
2011-11-03 15:55:00,17.95,17.98,17.94,17.94,228500.0,14.6163,14.6407,14.6081,14.6081,228500.0
2011-11-04 09:30:00,17.77,17.82,17.74,17.79,178000.0,14.4697,14.5104,14.4453,14.486,178000.0
2011-11-04 09:35:00,17.79,17.83,17.79,17.83,34000.0,14.486,14.5186,14.486,14.5186,34000.0
2011-11-04 09:40:00,17.83,17.83,17.79,17.83,109000.0,14.5186,14.5186,14.486,14.5186,109000.0
2011-11-04 09:45:00,17.83,17.87,17.82,17.86,107000.0,14.5186,14.5511,14.5104,14.543,107000.0
2011-11-04 09:50:00,17.87,17.88,17.8,17.8,84000.0,14.5511,14.5593,14.4941,14.4941,84000.0
2011-11-04 09:55:00,17.8,17.81,17.74,17.74,134000.0,14.4941,14.5023,14.4453,14.4453,134000.0
2011-11-04 10:00:00,17.73,17.76,17.73,17.74,135000.0,14.4371,14.4616,14.4371,14.4453,135000.0
2011-11-04 10:05:00,17.74,17.76,17.72,17.74,28500.0,14.4453,14.4616,14.429,14.4453,28500.0
2011-11-04 10:10:00,17.76,17.78,17.75,17.76,35500.0,14.4616,14.4779,14.4534,14.4616,35500.0
2011-11-04 10:15:00,17.77,17.77,17.72,17.74,54500.0,14.4697,14.4697,14.429,14.4453,54500.0
2011-11-04 10:20:00,17.73,17.73,17.68,17.69,150500.0,14.4371,14.4371,14.3964,14.4046,150500.0
2011-11-04 10:25:00,17.69,17.7,17.67,17.68,50000.0,14.4046,14.4127,14.3883,14.3964,50000.0
2011-11-04 10:30:00,17.67,17.67,17.63,17.63,80500.0,14.3883,14.3883,14.3557,14.3557,80500.0
2011-11-04 10:35:00,17.64,17.64,17.62,17.63,37000.0,14.3639,14.3639,14.3476,14.3557,37000.0
2011-11-04 10:40:00,17.64,17.69,17.63,17.69,55500.0,14.3639,14.4046,14.3557,14.4046,55500.0
2011-11-04 10:45:00,17.69,17.73,17.68,17.73,49000.0,14.4046,14.4371,14.3964,14.4371,49000.0
2011-11-04 10:50:00,17.72,17.73,17.7,17.72,31500.0,14.429,14.4371,14.4127,14.429,31500.0
2011-11-04 10:55:00,17.72,17.75,17.72,17.73,35500.0,14.429,14.4534,14.429,14.4371,35500.0
2011-11-04 11:00:00,17.75,17.78,17.74,17.76,32000.0,14.4534,14.4779,14.4453,14.4616,32000.0
2011-11-04 11:05:00,17.76,17.78,17.75,17.76,21000.0,14.4616,14.4779,14.4534,14.4616,21000.0
2011-11-04 11:10:00,17.77,17.78,17.77,17.78,7500.0,14.4697,14.4779,14.4697,14.4779,7500.0
2011-11-04 11:15:00,17.78,17.78,17.73,17.74,47000.0,14.4779,14.4779,14.4371,14.4453,47000.0
2011-11-04 11:20:00,17.73,17.77,17.71,17.75,83000.0,14.4371,14.4697,14.4209,14.4534,83000.0
2011-11-04 11:25:00,17.73,17.77,17.72,17.76,88000.0,14.4371,14.4697,14.429,14.4616,88000.0
2011-11-04 11:30:00,17.76,17.78,17.75,17.78,20500.0,14.4616,14.4779,14.4534,14.4779,20500.0
2011-11-04 11:35:00,17.78,17.78,17.73,17.77,63000.0,14.4779,14.4779,14.4371,14.4697,63000.0
2011-11-04 11:40:00,17.78,17.78,17.76,17.76,34500.0,14.4779,14.4779,14.4616,14.4616,34500.0
2011-11-04 11:45:00,17.77,17.8,17.77,17.78,9500.0,14.4697,14.4941,14.4697,14.4779,9500.0
2011-11-04 11:50:00,17.77,17.78,17.76,17.78,11500.0,14.4697,14.4779,14.4616,14.4779,11500.0
2011-11-04 11:55:00,17.78,17.8,17.78,17.8,51500.0,14.4779,14.4941,14.4779,14.4941,51500.0
2011-11-04 12:00:00,17.8,17.84,17.8,17.83,100500.0,14.4941,14.5267,14.4941,14.5186,100500.0
2011-11-04 12:05:00,17.84,17.85,17.82,17.83,53500.0,14.5267,14.5349,14.5104,14.5186,53500.0
2011-11-04 12:10:00,17.83,17.86,17.82,17.86,20500.0,14.5186,14.543,14.5104,14.543,20500.0
2011-11-04 12:15:00,17.85,17.86,17.85,17.85,23000.0,14.5349,14.543,14.5349,14.5349,23000.0
2011-11-04 12:20:00,17.86,17.86,17.84,17.84,27500.0,14.543,14.543,14.5267,14.5267,27500.0
2011-11-04 12:25:00,17.84,17.86,17.84,17.85,44500.0,14.5267,14.543,14.5267,14.5349,44500.0
2011-11-04 12:30:00,17.85,17.86,17.84,17.85,37500.0,14.5349,14.543,14.5267,14.5349,37500.0
2011-11-04 12:35:00,17.83,17.84,17.82,17.82,4500.0,14.5186,14.5267,14.5104,14.5104,4500.0
2011-11-04 12:40:00,17.84,17.84,17.78,17.78,33000.0,14.5267,14.5267,14.4779,14.4779,33000.0
2011-11-04 12:45:00,17.78,17.81,17.78,17.8,21500.0,14.4779,14.5023,14.4779,14.4941,21500.0
2011-11-04 12:50:00,17.8,17.83,17.79,17.82,15500.0,14.4941,14.5186,14.486,14.5104,15500.0
2011-11-04 12:55:00,17.83,17.83,17.82,17.83,14000.0,14.5186,14.5186,14.5104,14.5186,14000.0
2011-11-04 13:00:00,17.83,17.83,17.82,17.82,2000.0,14.5186,14.5186,14.5104,14.5104,2000.0
2011-11-04 13:05:00,17.83,17.85,17.83,17.84,12000.0,14.5186,14.5349,14.5186,14.5267,12000.0
2011-11-04 13:10:00,17.86,17.91,17.86,17.91,156000.0,14.543,14.5837,14.543,14.5837,156000.0
2011-11-04 13:15:00,17.91,17.92,17.9,17.91,54000.0,14.5837,14.5919,14.5756,14.5837,54000.0
2011-11-04 13:20:00,17.92,17.92,17.9,17.91,18500.0,14.5919,14.5919,14.5756,14.5837,18500.0
2011-11-04 13:25:00,17.9,17.91,17.9,17.91,33500.0,14.5756,14.5837,14.5756,14.5837,33500.0
2011-11-04 13:30:00,17.92,17.92,17.9,17.9,33000.0,14.5919,14.5919,14.5756,14.5756,33000.0
2011-11-04 13:35:00,17.91,17.92,17.9,17.9,17500.0,14.5837,14.5919,14.5756,14.5756,17500.0
2011-11-04 13:40:00,17.91,17.95,17.9,17.95,138500.0,14.5837,14.6163,14.5756,14.6163,138500.0
2011-11-04 13:45:00,17.94,18.0,17.94,17.98,84500.0,14.6081,14.657,14.6081,14.6407,84500.0
2011-11-04 13:50:00,17.99,18.0,17.97,17.98,77000.0,14.6489,14.657,14.6326,14.6407,77000.0
2011-11-04 13:55:00,17.98,17.98,17.95,17.96,40500.0,14.6407,14.6407,14.6163,14.6244,40500.0
2011-11-04 14:00:00,17.96,17.96,17.95,17.96,25000.0,14.6244,14.6244,14.6163,14.6244,25000.0
2011-11-04 14:05:00,17.96,17.96,17.94,17.96,61500.0,14.6244,14.6244,14.6081,14.6244,61500.0
2011-11-04 14:10:00,17.96,17.96,17.95,17.96,21500.0,14.6244,14.6244,14.6163,14.6244,21500.0
2011-11-04 14:15:00,17.96,17.97,17.96,17.97,24500.0,14.6244,14.6326,14.6244,14.6326,24500.0
2011-11-04 14:20:00,17.97,18.0,17.96,17.98,74000.0,14.6326,14.657,14.6244,14.6407,74000.0
2011-11-04 14:25:00,17.98,17.99,17.97,17.97,20000.0,14.6407,14.6489,14.6326,14.6326,20000.0
2011-11-04 14:30:00,17.98,17.99,17.97,17.97,25500.0,14.6407,14.6489,14.6326,14.6326,25500.0
2011-11-04 14:35:00,17.96,17.96,17.93,17.93,51500.0,14.6244,14.6244,14.6,14.6,51500.0
2011-11-04 14:40:00,17.94,17.95,17.94,17.95,28500.0,14.6081,14.6163,14.6081,14.6163,28500.0
2011-11-04 14:45:00,17.96,17.98,17.96,17.98,17000.0,14.6244,14.6407,14.6244,14.6407,17000.0
2011-11-04 14:50:00,17.97,17.97,17.96,17.97,48000.0,14.6326,14.6326,14.6244,14.6326,48000.0
2011-11-04 14:55:00,17.97,17.97,17.95,17.97,37500.0,14.6326,14.6326,14.6163,14.6326,37500.0
2011-11-04 15:00:00,17.96,17.96,17.94,17.94,15000.0,14.6244,14.6244,14.6081,14.6081,15000.0
2011-11-04 15:05:00,17.91,17.93,17.89,17.89,46000.0,14.5837,14.6,14.5674,14.5674,46000.0
2011-11-04 15:10:00,17.89,17.9,17.89,17.9,15000.0,14.5674,14.5756,14.5674,14.5756,15000.0
2011-11-04 15:15:00,17.91,17.93,17.91,17.92,283500.0,14.5837,14.6,14.5837,14.5919,283500.0
2011-11-04 15:20:00,17.92,17.92,17.88,17.91,21000.0,14.5919,14.5919,14.5593,14.5837,21000.0
2011-11-04 15:25:00,17.91,17.93,17.91,17.92,40500.0,14.5837,14.6,14.5837,14.5919,40500.0
2011-11-04 15:30:00,17.91,17.95,17.91,17.94,43500.0,14.5837,14.6163,14.5837,14.6081,43500.0
2011-11-04 15:35:00,17.93,17.94,17.92,17.92,26000.0,14.6,14.6081,14.5919,14.5919,26000.0
2011-11-04 15:40:00,17.93,17.95,17.93,17.95,93500.0,14.6,14.6163,14.6,14.6163,93500.0
2011-11-04 15:45:00,17.97,18.01,17.97,17.98,299500.0,14.6326,14.6651,14.6326,14.6407,299500.0
2011-11-04 15:50:00,17.97,17.98,17.93,17.95,93000.0,14.6326,14.6407,14.6,14.6163,93000.0
2011-11-04 15:55:00,17.94,17.98,17.93,17.98,370500.0,14.6081,14.6407,14.6,14.6407,370500.0
2011-11-07 09:30:00,17.97,18.0,17.94,17.99,71500.0,14.6326,14.657,14.6081,14.6489,71500.0
2011-11-07 09:35:00,18.0,18.05,17.99,18.03,74500.0,14.657,14.6977,14.6489,14.6814,74500.0
2011-11-07 09:40:00,18.05,18.05,17.96,17.98,31000.0,14.6977,14.6977,14.6244,14.6407,31000.0
2011-11-07 09:45:00,17.99,18.03,17.98,17.98,37000.0,14.6489,14.6814,14.6407,14.6407,37000.0
2011-11-07 09:50:00,17.98,18.01,17.96,18.01,37500.0,14.6407,14.6651,14.6244,14.6651,37500.0
2011-11-07 09:55:00,18.01,18.01,17.96,17.97,9500.0,14.6651,14.6651,14.6244,14.6326,9500.0
2011-11-07 10:00:00,17.97,17.97,17.9,17.9,43500.0,14.6326,14.6326,14.5756,14.5756,43500.0
2011-11-07 10:05:00,17.91,17.93,17.87,17.93,32000.0,14.5837,14.6,14.5511,14.6,32000.0
2011-11-07 10:10:00,17.93,17.95,17.9,17.92,19500.0,14.6,14.6163,14.5756,14.5919,19500.0
2011-11-07 10:15:00,17.91,17.93,17.87,17.87,14000.0,14.5837,14.6,14.5511,14.5511,14000.0
2011-11-07 10:20:00,17.88,17.9,17.86,17.87,105000.0,14.5593,14.5756,14.543,14.5511,105000.0
2011-11-07 10:25:00,17.86,17.86,17.85,17.86,5000.0,14.543,14.543,14.5349,14.543,5000.0
2011-11-07 10:30:00,17.85,17.86,17.8,17.8,136500.0,14.5349,14.543,14.4941,14.4941,136500.0
2011-11-07 10:35:00,17.8,17.8,17.74,17.77,93500.0,14.4941,14.4941,14.4453,14.4697,93500.0
2011-11-07 10:40:00,17.78,17.79,17.75,17.79,31000.0,14.4779,14.486,14.4534,14.486,31000.0
2011-11-07 10:45:00,17.79,17.8,17.73,17.74,104500.0,14.486,14.4941,14.4371,14.4453,104500.0
2011-11-07 10:50:00,17.74,17.75,17.7,17.71,27000.0,14.4453,14.4534,14.4127,14.4209,27000.0
2011-11-07 10:55:00,17.7,17.74,17.69,17.74,104000.0,14.4127,14.4453,14.4046,14.4453,104000.0
2011-11-07 11:00:00,17.71,17.77,17.71,17.77,21500.0,14.4209,14.4697,14.4209,14.4697,21500.0
2011-11-07 11:05:00,17.77,17.8,17.75,17.78,60000.0,14.4697,14.4941,14.4534,14.4779,60000.0
2011-11-07 11:10:00,17.76,17.8,17.76,17.79,8500.0,14.4616,14.4941,14.4616,14.486,8500.0
2011-11-07 11:15:00,17.81,17.81,17.79,17.79,17000.0,14.5023,14.5023,14.486,14.486,17000.0
2011-11-07 11:20:00,17.78,17.78,17.74,17.78,24500.0,14.4779,14.4779,14.4453,14.4779,24500.0
2011-11-07 11:25:00,17.76,17.77,17.73,17.73,44000.0,14.4616,14.4697,14.4371,14.4371,44000.0
2011-11-07 11:30:00,17.73,17.75,17.73,17.75,9500.0,14.4371,14.4534,14.4371,14.4534,9500.0
2011-11-07 11:35:00,17.74,17.76,17.74,17.76,26500.0,14.4453,14.4616,14.4453,14.4616,26500.0
2011-11-07 11:40:00,17.75,17.75,17.72,17.75,25500.0,14.4534,14.4534,14.429,14.4534,25500.0
2011-11-07 11:45:00,17.77,17.77,17.74,17.74,6000.0,14.4697,14.4697,14.4453,14.4453,6000.0
2011-11-07 11:50:00,17.77,17.78,17.75,17.75,14000.0,14.4697,14.4779,14.4534,14.4534,14000.0
2011-11-07 11:55:00,17.73,17.75,17.73,17.74,13000.0,14.4371,14.4534,14.4371,14.4453,13000.0
2011-11-07 12:00:00,17.75,17.76,17.75,17.76,6000.0,14.4534,14.4616,14.4534,14.4616,6000.0
2011-11-07 12:05:00,17.76,17.77,17.75,17.77,9000.0,14.4616,14.4697,14.4534,14.4697,9000.0
2011-11-07 12:10:00,17.76,17.76,17.73,17.73,17500.0,14.4616,14.4616,14.4371,14.4371,17500.0
2011-11-07 12:15:00,17.73,17.73,17.67,17.67,17000.0,14.4371,14.4371,14.3883,14.3883,17000.0
2011-11-07 12:20:00,17.67,17.67,17.62,17.62,108000.0,14.3883,14.3883,14.3476,14.3476,108000.0
2011-11-07 12:25:00,17.62,17.64,17.61,17.62,19000.0,14.3476,14.3639,14.3394,14.3476,19000.0
2011-11-07 12:30:00,17.63,17.63,17.61,17.62,9500.0,14.3557,14.3557,14.3394,14.3476,9500.0
2011-11-07 12:35:00,17.64,17.64,17.63,17.64,17500.0,14.3639,14.3639,14.3557,14.3639,17500.0
2011-11-07 12:40:00,17.65,17.67,17.65,17.67,22000.0,14.372,14.3883,14.372,14.3883,22000.0
2011-11-07 12:45:00,17.67,17.68,17.67,17.68,7500.0,14.3883,14.3964,14.3883,14.3964,7500.0
2011-11-07 12:50:00,17.68,17.69,17.68,17.69,16500.0,14.3964,14.4046,14.3964,14.4046,16500.0
2011-11-07 12:55:00,17.69,17.69,17.68,17.69,10000.0,14.4046,14.4046,14.3964,14.4046,10000.0
2011-11-07 13:00:00,17.69,17.69,17.68,17.69,8000.0,14.4046,14.4046,14.3964,14.4046,8000.0
2011-11-07 13:05:00,17.68,17.69,17.68,17.69,8500.0,14.3964,14.4046,14.3964,14.4046,8500.0
2011-11-07 13:10:00,17.69,17.73,17.69,17.73,16000.0,14.4046,14.4371,14.4046,14.4371,16000.0
2011-11-07 13:15:00,17.73,17.75,17.73,17.75,6500.0,14.4371,14.4534,14.4371,14.4534,6500.0
2011-11-07 13:20:00,17.76,17.76,17.74,17.74,9000.0,14.4616,14.4616,14.4453,14.4453,9000.0
2011-11-07 13:25:00,17.74,17.76,17.74,17.76,11000.0,14.4453,14.4616,14.4453,14.4616,11000.0
2011-11-07 13:30:00,17.76,17.76,17.75,17.75,9000.0,14.4616,14.4616,14.4534,14.4534,9000.0
2011-11-07 13:35:00,17.75,17.76,17.75,17.75,53500.0,14.4534,14.4616,14.4534,14.4534,53500.0
2011-11-07 13:40:00,17.75,17.75,17.74,17.75,6000.0,14.4534,14.4534,14.4453,14.4534,6000.0
2011-11-07 13:45:00,17.74,17.74,17.72,17.73,9500.0,14.4453,14.4453,14.429,14.4371,9500.0
2011-11-07 13:50:00,17.73,17.75,17.73,17.75,9000.0,14.4371,14.4534,14.4371,14.4534,9000.0
2011-11-07 13:55:00,17.76,17.83,17.76,17.83,28500.0,14.4616,14.5186,14.4616,14.5186,28500.0
2011-11-07 14:00:00,17.84,17.88,17.82,17.88,171000.0,14.5267,14.5593,14.5104,14.5593,171000.0
2011-11-07 14:05:00,17.87,17.88,17.84,17.85,39500.0,14.5511,14.5593,14.5267,14.5349,39500.0
2011-11-07 14:10:00,17.88,17.91,17.85,17.85,106500.0,14.5593,14.5837,14.5349,14.5349,106500.0
2011-11-07 14:15:00,17.85,17.88,17.84,17.88,51500.0,14.5349,14.5593,14.5267,14.5593,51500.0
2011-11-07 14:20:00,17.86,17.92,17.86,17.91,58500.0,14.543,14.5919,14.543,14.5837,58500.0
2011-11-07 14:25:00,17.91,17.92,17.91,17.91,23000.0,14.5837,14.5919,14.5837,14.5837,23000.0
2011-11-07 14:30:00,17.91,17.92,17.89,17.89,29500.0,14.5837,14.5919,14.5674,14.5674,29500.0
2011-11-07 14:35:00,17.9,17.91,17.89,17.91,16000.0,14.5756,14.5837,14.5674,14.5837,16000.0
2011-11-07 14:40:00,17.9,17.9,17.88,17.9,49000.0,14.5756,14.5756,14.5593,14.5756,49000.0
2011-11-07 14:45:00,17.89,17.9,17.88,17.89,24000.0,14.5674,14.5756,14.5593,14.5674,24000.0
2011-11-07 14:50:00,17.89,17.94,17.88,17.94,157500.0,14.5674,14.6081,14.5593,14.6081,157500.0
2011-11-07 14:55:00,17.93,17.95,17.93,17.95,13000.0,14.6,14.6163,14.6,14.6163,13000.0
2011-11-07 15:00:00,17.95,17.96,17.94,17.94,22000.0,14.6163,14.6244,14.6081,14.6081,22000.0
2011-11-07 15:05:00,17.94,17.95,17.94,17.95,33500.0,14.6081,14.6163,14.6081,14.6163,33500.0
2011-11-07 15:10:00,17.96,17.97,17.95,17.96,49500.0,14.6244,14.6326,14.6163,14.6244,49500.0
2011-11-07 15:15:00,17.96,17.97,17.92,17.92,76000.0,14.6244,14.6326,14.5919,14.5919,76000.0
2011-11-07 15:20:00,17.92,17.94,17.92,17.94,29000.0,14.5919,14.6081,14.5919,14.6081,29000.0
2011-11-07 15:25:00,17.94,17.94,17.89,17.89,26500.0,14.6081,14.6081,14.5674,14.5674,26500.0
2011-11-07 15:30:00,17.89,17.91,17.88,17.91,32500.0,14.5674,14.5837,14.5593,14.5837,32500.0
2011-11-07 15:35:00,17.9,17.94,17.9,17.94,18500.0,14.5756,14.6081,14.5756,14.6081,18500.0
2011-11-07 15:40:00,17.95,17.95,17.9,17.92,144000.0,14.6163,14.6163,14.5756,14.5919,144000.0
2011-11-07 15:45:00,17.92,17.94,17.91,17.91,81500.0,14.5919,14.6081,14.5837,14.5837,81500.0
2011-11-07 15:50:00,17.91,17.96,17.9,17.93,233500.0,14.5837,14.6244,14.5756,14.6,233500.0
2011-11-07 15:55:00,17.93,17.95,17.92,17.95,62000.0,14.6,14.6163,14.5919,14.6163,62000.0
2011-11-08 09:30:00,18.07,18.08,18.02,18.04,74500.0,14.714,14.7221,14.6733,14.6896,74500.0
2011-11-08 09:35:00,18.04,18.04,17.99,18.0,70500.0,14.6896,14.6896,14.6489,14.657,70500.0
2011-11-08 09:40:00,18.02,18.04,17.99,18.03,77500.0,14.6733,14.6896,14.6489,14.6814,77500.0
2011-11-08 09:45:00,18.04,18.06,18.01,18.02,90000.0,14.6896,14.7059,14.6651,14.6733,90000.0
2011-11-08 09:50:00,18.02,18.03,18.01,18.02,33000.0,14.6733,14.6814,14.6651,14.6733,33000.0
2011-11-08 09:55:00,18.02,18.1,18.02,18.1,112500.0,14.6733,14.7384,14.6733,14.7384,112500.0
2011-11-08 10:00:00,18.1,18.11,18.08,18.09,76000.0,14.7384,14.7466,14.7221,14.7303,76000.0
2011-11-08 10:05:00,18.09,18.09,18.01,18.02,57000.0,14.7303,14.7303,14.6651,14.6733,57000.0
2011-11-08 10:10:00,18.02,18.02,17.94,17.98,73000.0,14.6733,14.6733,14.6081,14.6407,73000.0
2011-11-08 10:15:00,17.97,18.02,17.95,18.0,61000.0,14.6326,14.6733,14.6163,14.657,61000.0
2011-11-08 10:20:00,18.01,18.01,17.95,17.96,54500.0,14.6651,14.6651,14.6163,14.6244,54500.0
2011-11-08 10:25:00,17.96,17.96,17.85,17.88,75500.0,14.6244,14.6244,14.5349,14.5593,75500.0
2011-11-08 10:30:00,17.88,17.9,17.86,17.88,52000.0,14.5593,14.5756,14.543,14.5593,52000.0
2011-11-08 10:35:00,17.87,17.91,17.87,17.89,157500.0,14.5511,14.5837,14.5511,14.5674,157500.0
2011-11-08 10:40:00,17.9,17.93,17.89,17.93,95500.0,14.5756,14.6,14.5674,14.6,95500.0
2011-11-08 10:45:00,17.93,17.95,17.92,17.93,38500.0,14.6,14.6163,14.5919,14.6,38500.0
2011-11-08 10:50:00,17.93,17.93,17.86,17.89,46000.0,14.6,14.6,14.543,14.5674,46000.0
2011-11-08 10:55:00,17.89,17.92,17.86,17.86,63000.0,14.5674,14.5919,14.543,14.543,63000.0
2011-11-08 11:00:00,17.85,17.89,17.83,17.86,231500.0,14.5349,14.5674,14.5186,14.543,231500.0
2011-11-08 11:05:00,17.85,17.86,17.77,17.8,143500.0,14.5349,14.543,14.4697,14.4941,143500.0
2011-11-08 11:10:00,17.79,17.79,17.75,17.78,100500.0,14.486,14.486,14.4534,14.4779,100500.0
2011-11-08 11:15:00,17.78,17.78,17.72,17.75,82000.0,14.4779,14.4779,14.429,14.4534,82000.0
2011-11-08 11:20:00,17.75,17.76,17.71,17.72,41000.0,14.4534,14.4616,14.4209,14.429,41000.0
2011-11-08 11:25:00,17.72,17.77,17.72,17.76,36500.0,14.429,14.4697,14.429,14.4616,36500.0
2011-11-08 11:30:00,17.76,17.77,17.75,17.76,34500.0,14.4616,14.4697,14.4534,14.4616,34500.0
2011-11-08 11:35:00,17.76,17.77,17.74,17.74,35000.0,14.4616,14.4697,14.4453,14.4453,35000.0
2011-11-08 11:40:00,17.74,17.76,17.73,17.76,44000.0,14.4453,14.4616,14.4371,14.4616,44000.0
2011-11-08 11:45:00,17.76,17.79,17.75,17.79,9000.0,14.4616,14.486,14.4534,14.486,9000.0
2011-11-08 11:50:00,17.79,17.81,17.78,17.8,31000.0,14.486,14.5023,14.4779,14.4941,31000.0
2011-11-08 11:55:00,17.8,17.8,17.78,17.79,14000.0,14.4941,14.4941,14.4779,14.486,14000.0
2011-11-08 12:00:00,17.78,17.82,17.76,17.82,21500.0,14.4779,14.5104,14.4616,14.5104,21500.0
2011-11-08 12:05:00,17.82,17.85,17.81,17.85,50000.0,14.5104,14.5349,14.5023,14.5349,50000.0
2011-11-08 12:10:00,17.85,17.87,17.84,17.85,23000.0,14.5349,14.5511,14.5267,14.5349,23000.0
2011-11-08 12:15:00,17.86,17.87,17.85,17.86,27000.0,14.543,14.5511,14.5349,14.543,27000.0
2011-11-08 12:20:00,17.87,17.88,17.85,17.85,6500.0,14.5511,14.5593,14.5349,14.5349,6500.0
2011-11-08 12:25:00,17.85,17.86,17.85,17.85,23000.0,14.5349,14.543,14.5349,14.5349,23000.0
2011-11-08 12:30:00,17.86,17.88,17.86,17.87,18000.0,14.543,14.5593,14.543,14.5511,18000.0
2011-11-08 12:35:00,17.88,17.9,17.88,17.89,70000.0,14.5593,14.5756,14.5593,14.5674,70000.0
2011-11-08 12:40:00,17.89,17.89,17.88,17.89,61000.0,14.5674,14.5674,14.5593,14.5674,61000.0
2011-11-08 12:45:00,17.89,17.9,17.86,17.87,48500.0,14.5674,14.5756,14.543,14.5511,48500.0
2011-11-08 12:50:00,17.86,17.88,17.86,17.87,7000.0,14.543,14.5593,14.543,14.5511,7000.0
2011-11-08 12:55:00,17.87,17.88,17.87,17.88,7500.0,14.5511,14.5593,14.5511,14.5593,7500.0
2011-11-08 13:00:00,17.88,17.9,17.87,17.9,20500.0,14.5593,14.5756,14.5511,14.5756,20500.0
2011-11-08 13:05:00,17.9,17.9,17.87,17.87,46500.0,14.5756,14.5756,14.5511,14.5511,46500.0
2011-11-08 13:10:00,17.87,17.87,17.85,17.85,28500.0,14.5511,14.5511,14.5349,14.5349,28500.0
2011-11-08 13:15:00,17.85,17.86,17.84,17.86,25500.0,14.5349,14.543,14.5267,14.543,25500.0
2011-11-08 13:20:00,17.85,17.89,17.85,17.88,20500.0,14.5349,14.5674,14.5349,14.5593,20500.0
2011-11-08 13:25:00,17.89,17.92,17.89,17.91,17000.0,14.5674,14.5919,14.5674,14.5837,17000.0
2011-11-08 13:30:00,17.91,17.91,17.89,17.89,24500.0,14.5837,14.5837,14.5674,14.5674,24500.0
2011-11-08 13:35:00,17.9,17.93,17.89,17.93,96000.0,14.5756,14.6,14.5674,14.6,96000.0
2011-11-08 13:40:00,17.93,17.95,17.93,17.93,62500.0,14.6,14.6163,14.6,14.6,62500.0
2011-11-08 13:45:00,17.93,18.02,17.92,18.0,195000.0,14.6,14.6733,14.5919,14.657,195000.0
2011-11-08 13:50:00,18.0,18.02,18.0,18.01,244000.0,14.657,14.6733,14.657,14.6651,244000.0
2011-11-08 13:55:00,18.01,18.04,18.0,18.01,201000.0,14.6651,14.6896,14.657,14.6651,201000.0
2011-11-08 14:00:00,18.02,18.03,18.01,18.02,82000.0,14.6733,14.6814,14.6651,14.6733,82000.0
2011-11-08 14:05:00,18.02,18.03,17.97,17.99,262000.0,14.6733,14.6814,14.6326,14.6489,262000.0
2011-11-08 14:10:00,17.99,18.02,17.99,18.02,31500.0,14.6489,14.6733,14.6489,14.6733,31500.0
2011-11-08 14:15:00,18.02,18.03,18.0,18.0,63500.0,14.6733,14.6814,14.657,14.657,63500.0
2011-11-08 14:20:00,17.98,18.04,17.98,18.04,87000.0,14.6407,14.6896,14.6407,14.6896,87000.0
2011-11-08 14:25:00,18.03,18.07,18.03,18.07,237500.0,14.6814,14.714,14.6814,14.714,237500.0
2011-11-08 14:30:00,18.08,18.09,18.06,18.06,203500.0,14.7221,14.7303,14.7059,14.7059,203500.0
2011-11-08 14:35:00,18.06,18.07,18.05,18.07,89000.0,14.7059,14.714,14.6977,14.714,89000.0
2011-11-08 14:40:00,18.07,18.09,18.05,18.06,115000.0,14.714,14.7303,14.6977,14.7059,115000.0
2011-11-08 14:45:00,18.07,18.09,18.07,18.07,81500.0,14.714,14.7303,14.714,14.714,81500.0
2011-11-08 14:50:00,18.07,18.09,18.06,18.06,115500.0,14.714,14.7303,14.7059,14.7059,115500.0
2011-11-08 14:55:00,18.07,18.08,18.05,18.07,117000.0,14.714,14.7221,14.6977,14.714,117000.0
2011-11-08 15:00:00,18.07,18.07,18.04,18.04,159500.0,14.714,14.714,14.6896,14.6896,159500.0
2011-11-08 15:05:00,18.04,18.08,18.02,18.07,322500.0,14.6896,14.7221,14.6733,14.714,322500.0
2011-11-08 15:10:00,18.07,18.1,18.07,18.09,307000.0,14.714,14.7384,14.714,14.7303,307000.0
2011-11-08 15:15:00,18.1,18.12,18.1,18.11,541000.0,14.7384,14.7547,14.7384,14.7466,541000.0
2011-11-08 15:20:00,18.11,18.12,18.1,18.11,204000.0,14.7466,14.7547,14.7384,14.7466,204000.0
2011-11-08 15:25:00,18.11,18.12,18.09,18.11,90000.0,14.7466,14.7547,14.7303,14.7466,90000.0
2011-11-08 15:30:00,18.11,18.14,18.11,18.14,517000.0,14.7466,14.771,14.7466,14.771,517000.0
2011-11-08 15:35:00,18.14,18.14,18.12,18.13,249500.0,14.771,14.771,14.7547,14.7629,249500.0
2011-11-08 15:40:00,18.13,18.14,18.09,18.11,182000.0,14.7629,14.771,14.7303,14.7466,182000.0
2011-11-08 15:45:00,18.11,18.12,18.09,18.12,223000.0,14.7466,14.7547,14.7303,14.7547,223000.0
2011-11-08 15:50:00,18.12,18.15,18.12,18.15,864000.0,14.7547,14.7791,14.7547,14.7791,864000.0
2011-11-08 15:55:00,18.15,18.15,18.12,18.13,1490000.0,14.7791,14.7791,14.7547,14.7629,1490000.0
2011-11-09 09:30:00,17.68,17.7,17.64,17.68,307000.0,14.3964,14.4127,14.3639,14.3964,307000.0
2011-11-09 09:35:00,17.7,17.7,17.61,17.64,176500.0,14.4127,14.4127,14.3394,14.3639,176500.0
2011-11-09 09:40:00,17.62,17.64,17.6,17.63,154500.0,14.3476,14.3639,14.3313,14.3557,154500.0
2011-11-09 09:45:00,17.62,17.63,17.6,17.63,64000.0,14.3476,14.3557,14.3313,14.3557,64000.0
2011-11-09 09:50:00,17.63,17.63,17.56,17.56,163500.0,14.3557,14.3557,14.2987,14.2987,163500.0
2011-11-09 09:55:00,17.54,17.58,17.53,17.58,32500.0,14.2824,14.315,14.2743,14.315,32500.0
2011-11-09 10:00:00,17.57,17.6,17.57,17.6,34500.0,14.3069,14.3313,14.3069,14.3313,34500.0
2011-11-09 10:05:00,17.6,17.61,17.57,17.59,40000.0,14.3313,14.3394,14.3069,14.3231,40000.0
2011-11-09 10:10:00,17.58,17.64,17.58,17.64,45500.0,14.315,14.3639,14.315,14.3639,45500.0
2011-11-09 10:15:00,17.64,17.66,17.62,17.63,32000.0,14.3639,14.3801,14.3476,14.3557,32000.0
2011-11-09 10:20:00,17.63,17.64,17.6,17.61,32500.0,14.3557,14.3639,14.3313,14.3394,32500.0
2011-11-09 10:25:00,17.61,17.61,17.57,17.57,34500.0,14.3394,14.3394,14.3069,14.3069,34500.0
2011-11-09 10:30:00,17.57,17.6,17.56,17.59,66000.0,14.3069,14.3313,14.2987,14.3231,66000.0
2011-11-09 10:35:00,17.59,17.59,17.52,17.52,257500.0,14.3231,14.3231,14.2661,14.2661,257500.0
2011-11-09 10:40:00,17.54,17.54,17.52,17.54,127000.0,14.2824,14.2824,14.2661,14.2824,127000.0
2011-11-09 10:45:00,17.55,17.65,17.55,17.62,168000.0,14.2906,14.372,14.2906,14.3476,168000.0
2011-11-09 10:50:00,17.62,17.64,17.6,17.6,45500.0,14.3476,14.3639,14.3313,14.3313,45500.0
2011-11-09 10:55:00,17.59,17.62,17.59,17.6,11500.0,14.3231,14.3476,14.3231,14.3313,11500.0
2011-11-09 11:00:00,17.6,17.61,17.59,17.6,19500.0,14.3313,14.3394,14.3231,14.3313,19500.0
2011-11-09 11:05:00,17.62,17.64,17.61,17.63,69000.0,14.3476,14.3639,14.3394,14.3557,69000.0
2011-11-09 11:10:00,17.62,17.64,17.62,17.62,25500.0,14.3476,14.3639,14.3476,14.3476,25500.0
2011-11-09 11:15:00,17.63,17.7,17.63,17.69,77000.0,14.3557,14.4127,14.3557,14.4046,77000.0
2011-11-09 11:20:00,17.69,17.7,17.68,17.7,46500.0,14.4046,14.4127,14.3964,14.4127,46500.0
2011-11-09 11:25:00,17.69,17.69,17.65,17.66,36500.0,14.4046,14.4046,14.372,14.3801,36500.0
2011-11-09 11:30:00,17.66,17.66,17.64,17.65,42000.0,14.3801,14.3801,14.3639,14.372,42000.0
2011-11-09 11:35:00,17.65,17.68,17.65,17.68,21500.0,14.372,14.3964,14.372,14.3964,21500.0
2011-11-09 11:40:00,17.67,17.68,17.65,17.65,24000.0,14.3883,14.3964,14.372,14.372,24000.0
2011-11-09 11:45:00,17.65,17.69,17.65,17.69,20000.0,14.372,14.4046,14.372,14.4046,20000.0
2011-11-09 11:50:00,17.69,17.7,17.69,17.69,20000.0,14.4046,14.4127,14.4046,14.4046,20000.0
2011-11-09 11:55:00,17.7,17.7,17.66,17.66,23000.0,14.4127,14.4127,14.3801,14.3801,23000.0
2011-11-09 12:00:00,17.67,17.67,17.64,17.64,17000.0,14.3883,14.3883,14.3639,14.3639,17000.0
2011-11-09 12:05:00,17.65,17.65,17.63,17.63,33500.0,14.372,14.372,14.3557,14.3557,33500.0
2011-11-09 12:10:00,17.62,17.64,17.62,17.62,1553000.0,14.3476,14.3639,14.3476,14.3476,1553000.0
2011-11-09 12:15:00,17.62,17.62,17.61,17.62,303500.0,14.3476,14.3476,14.3394,14.3476,303500.0
2011-11-09 12:20:00,17.61,17.62,17.58,17.58,192500.0,14.3394,14.3476,14.315,14.315,192500.0
2011-11-09 12:25:00,17.58,17.59,17.56,17.57,90000.0,14.315,14.3231,14.2987,14.3069,90000.0
2011-11-09 12:30:00,17.57,17.58,17.56,17.57,53500.0,14.3069,14.315,14.2987,14.3069,53500.0
2011-11-09 12:35:00,17.57,17.6,17.57,17.59,38000.0,14.3069,14.3313,14.3069,14.3231,38000.0
2011-11-09 12:40:00,17.58,17.59,17.56,17.58,35000.0,14.315,14.3231,14.2987,14.315,35000.0
2011-11-09 12:45:00,17.58,17.6,17.58,17.59,65000.0,14.315,14.3313,14.315,14.3231,65000.0
2011-11-09 12:50:00,17.59,17.6,17.59,17.6,51000.0,14.3231,14.3313,14.3231,14.3313,51000.0
2011-11-09 12:55:00,17.6,17.62,17.6,17.62,35000.0,14.3313,14.3476,14.3313,14.3476,35000.0
2011-11-09 13:00:00,17.62,17.62,17.6,17.6,93000.0,14.3476,14.3476,14.3313,14.3313,93000.0
2011-11-09 13:05:00,17.6,17.63,17.6,17.61,85500.0,14.3313,14.3557,14.3313,14.3394,85500.0
2011-11-09 13:10:00,17.61,17.61,17.58,17.58,51500.0,14.3394,14.3394,14.315,14.315,51500.0
2011-11-09 13:15:00,17.58,17.58,17.54,17.54,72000.0,14.315,14.315,14.2824,14.2824,72000.0
2011-11-09 13:20:00,17.55,17.55,17.53,17.54,26500.0,14.2906,14.2906,14.2743,14.2824,26500.0
2011-11-09 13:25:00,17.54,17.55,17.54,17.55,28000.0,14.2824,14.2906,14.2824,14.2906,28000.0
2011-11-09 13:30:00,17.55,17.55,17.54,17.54,48500.0,14.2906,14.2906,14.2824,14.2824,48500.0
2011-11-09 13:35:00,17.53,17.55,17.53,17.53,45000.0,14.2743,14.2906,14.2743,14.2743,45000.0
2011-11-09 13:40:00,17.53,17.54,17.51,17.53,60500.0,14.2743,14.2824,14.258,14.2743,60500.0
2011-11-09 13:45:00,17.52,17.53,17.48,17.48,115500.0,14.2661,14.2743,14.2336,14.2336,115500.0
2011-11-09 13:50:00,17.48,17.49,17.44,17.44,109000.0,14.2336,14.2417,14.201,14.201,109000.0
2011-11-09 13:55:00,17.45,17.45,17.4,17.44,179500.0,14.2091,14.2091,14.1684,14.201,179500.0
2011-11-09 14:00:00,17.44,17.44,17.4,17.4,83500.0,14.201,14.201,14.1684,14.1684,83500.0
2011-11-09 14:05:00,17.39,17.4,17.34,17.37,109000.0,14.1603,14.1684,14.1196,14.144,109000.0
2011-11-09 14:10:00,17.37,17.42,17.36,17.41,192500.0,14.144,14.1847,14.1359,14.1766,192500.0
2011-11-09 14:15:00,17.41,17.41,17.38,17.39,28000.0,14.1766,14.1766,14.1521,14.1603,28000.0
2011-11-09 14:20:00,17.4,17.42,17.35,17.35,61000.0,14.1684,14.1847,14.1277,14.1277,61000.0
2011-11-09 14:25:00,17.35,17.38,17.31,17.37,163500.0,14.1277,14.1521,14.0951,14.144,163500.0
2011-11-09 14:30:00,17.37,17.39,17.34,17.39,82500.0,14.144,14.1603,14.1196,14.1603,82500.0
2011-11-09 14:35:00,17.39,17.39,17.37,17.37,55500.0,14.1603,14.1603,14.144,14.144,55500.0
2011-11-09 14:40:00,17.36,17.41,17.33,17.41,49000.0,14.1359,14.1766,14.1114,14.1766,49000.0
2011-11-09 14:45:00,17.41,17.41,17.39,17.4,45500.0,14.1766,14.1766,14.1603,14.1684,45500.0
2011-11-09 14:50:00,17.39,17.43,17.38,17.41,67000.0,14.1603,14.1929,14.1521,14.1766,67000.0
2011-11-09 14:55:00,17.41,17.42,17.38,17.38,74500.0,14.1766,14.1847,14.1521,14.1521,74500.0
2011-11-09 15:00:00,17.38,17.41,17.38,17.39,123000.0,14.1521,14.1766,14.1521,14.1603,123000.0
2011-11-09 15:05:00,17.39,17.44,17.39,17.43,76500.0,14.1603,14.201,14.1603,14.1929,76500.0
2011-11-09 15:10:00,17.43,17.44,17.41,17.41,84500.0,14.1929,14.201,14.1766,14.1766,84500.0
2011-11-09 15:15:00,17.42,17.44,17.4,17.43,57500.0,14.1847,14.201,14.1684,14.1929,57500.0
2011-11-09 15:20:00,17.43,17.48,17.43,17.45,69000.0,14.1929,14.2336,14.1929,14.2091,69000.0
2011-11-09 15:25:00,17.44,17.46,17.42,17.43,133000.0,14.201,14.2173,14.1847,14.1929,133000.0
2011-11-09 15:30:00,17.42,17.43,17.39,17.39,118500.0,14.1847,14.1929,14.1603,14.1603,118500.0
2011-11-09 15:35:00,17.39,17.4,17.35,17.35,69000.0,14.1603,14.1684,14.1277,14.1277,69000.0
2011-11-09 15:40:00,17.35,17.37,17.32,17.32,146500.0,14.1277,14.144,14.1033,14.1033,146500.0
2011-11-09 15:45:00,17.32,17.38,17.31,17.32,268000.0,14.1033,14.1521,14.0951,14.1033,268000.0
2011-11-09 15:50:00,17.32,17.36,17.31,17.33,124000.0,14.1033,14.1359,14.0951,14.1114,124000.0
2011-11-09 15:55:00,17.34,17.38,17.32,17.35,224500.0,14.1196,14.1521,14.1033,14.1277,224500.0
2011-11-10 09:30:00,17.57,17.59,17.52,17.53,112000.0,14.3069,14.3231,14.2661,14.2743,112000.0
2011-11-10 09:35:00,17.52,17.52,17.51,17.52,4000.0,14.2661,14.2661,14.258,14.2661,4000.0
2011-11-10 09:40:00,17.5,17.53,17.5,17.51,22000.0,14.2499,14.2743,14.2499,14.258,22000.0
2011-11-10 09:45:00,17.51,17.54,17.48,17.49,34500.0,14.258,14.2824,14.2336,14.2417,34500.0
2011-11-10 09:50:00,17.47,17.48,17.41,17.42,77500.0,14.2254,14.2336,14.1766,14.1847,77500.0
2011-11-10 09:55:00,17.42,17.43,17.39,17.39,37000.0,14.1847,14.1929,14.1603,14.1603,37000.0
2011-11-10 10:00:00,17.39,17.41,17.37,17.41,114000.0,14.1603,14.1766,14.144,14.1766,114000.0
2011-11-10 10:05:00,17.41,17.48,17.41,17.43,205500.0,14.1766,14.2336,14.1766,14.1929,205500.0
2011-11-10 10:10:00,17.43,17.46,17.41,17.41,47000.0,14.1929,14.2173,14.1766,14.1766,47000.0
2011-11-10 10:15:00,17.39,17.42,17.38,17.39,45500.0,14.1603,14.1847,14.1521,14.1603,45500.0
2011-11-10 10:20:00,17.38,17.39,17.35,17.36,17000.0,14.1521,14.1603,14.1277,14.1359,17000.0
2011-11-10 10:25:00,17.37,17.39,17.36,17.36,30000.0,14.144,14.1603,14.1359,14.1359,30000.0
2011-11-10 10:30:00,17.35,17.35,17.27,17.28,40500.0,14.1277,14.1277,14.0626,14.0707,40500.0
2011-11-10 10:35:00,17.28,17.35,17.28,17.35,20000.0,14.0707,14.1277,14.0707,14.1277,20000.0
2011-11-10 10:40:00,17.35,17.37,17.33,17.33,74500.0,14.1277,14.144,14.1114,14.1114,74500.0
2011-11-10 10:45:00,17.32,17.33,17.27,17.28,78500.0,14.1033,14.1114,14.0626,14.0707,78500.0
2011-11-10 10:50:00,17.28,17.35,17.28,17.34,74000.0,14.0707,14.1277,14.0707,14.1196,74000.0
2011-11-10 10:55:00,17.33,17.36,17.33,17.34,29500.0,14.1114,14.1359,14.1114,14.1196,29500.0
2011-11-10 11:00:00,17.34,17.4,17.34,17.4,46000.0,14.1196,14.1684,14.1196,14.1684,46000.0
2011-11-10 11:05:00,17.39,17.42,17.39,17.4,45000.0,14.1603,14.1847,14.1603,14.1684,45000.0
2011-11-10 11:10:00,17.4,17.42,17.37,17.38,24000.0,14.1684,14.1847,14.144,14.1521,24000.0
2011-11-10 11:15:00,17.38,17.42,17.37,17.37,51000.0,14.1521,14.1847,14.144,14.144,51000.0
2011-11-10 11:20:00,17.38,17.38,17.35,17.37,26500.0,14.1521,14.1521,14.1277,14.144,26500.0
2011-11-10 11:25:00,17.37,17.4,17.37,17.37,20500.0,14.144,14.1684,14.144,14.144,20500.0
2011-11-10 11:30:00,17.37,17.41,17.35,17.41,25500.0,14.144,14.1766,14.1277,14.1766,25500.0
2011-11-10 11:35:00,17.4,17.41,17.38,17.39,28000.0,14.1684,14.1766,14.1521,14.1603,28000.0
2011-11-10 11:40:00,17.39,17.46,17.39,17.46,51500.0,14.1603,14.2173,14.1603,14.2173,51500.0
2011-11-10 11:45:00,17.47,17.49,17.45,17.48,50500.0,14.2254,14.2417,14.2091,14.2336,50500.0
2011-11-10 11:50:00,17.47,17.47,17.44,17.44,51000.0,14.2254,14.2254,14.201,14.201,51000.0
2011-11-10 11:55:00,17.44,17.44,17.42,17.44,46000.0,14.201,14.201,14.1847,14.201,46000.0
2011-11-10 12:00:00,17.45,17.45,17.41,17.43,62500.0,14.2091,14.2091,14.1766,14.1929,62500.0
2011-11-10 12:05:00,17.44,17.47,17.44,17.47,37000.0,14.201,14.2254,14.201,14.2254,37000.0
2011-11-10 12:10:00,17.47,17.49,17.42,17.44,33000.0,14.2254,14.2417,14.1847,14.201,33000.0
2011-11-10 12:15:00,17.44,17.46,17.44,17.45,39000.0,14.201,14.2173,14.201,14.2091,39000.0
2011-11-10 12:20:00,17.45,17.46,17.45,17.46,14500.0,14.2091,14.2173,14.2091,14.2173,14500.0
2011-11-10 12:25:00,17.46,17.46,17.43,17.43,8500.0,14.2173,14.2173,14.1929,14.1929,8500.0
2011-11-10 12:30:00,17.42,17.42,17.38,17.39,83500.0,14.1847,14.1847,14.1521,14.1603,83500.0
2011-11-10 12:35:00,17.38,17.38,17.35,17.37,20000.0,14.1521,14.1521,14.1277,14.144,20000.0
2011-11-10 12:40:00,17.38,17.39,17.38,17.38,21500.0,14.1521,14.1603,14.1521,14.1521,21500.0
2011-11-10 12:45:00,17.39,17.42,17.38,17.42,35500.0,14.1603,14.1847,14.1521,14.1847,35500.0
2011-11-10 12:50:00,17.42,17.45,17.42,17.45,13000.0,14.1847,14.2091,14.1847,14.2091,13000.0
2011-11-10 12:55:00,17.46,17.47,17.45,17.46,11500.0,14.2173,14.2254,14.2091,14.2173,11500.0
2011-11-10 13:00:00,17.46,17.47,17.45,17.46,11000.0,14.2173,14.2254,14.2091,14.2173,11000.0
2011-11-10 13:05:00,17.46,17.46,17.43,17.44,13500.0,14.2173,14.2173,14.1929,14.201,13500.0
2011-11-10 13:10:00,17.44,17.51,17.44,17.51,53000.0,14.201,14.258,14.201,14.258,53000.0
2011-11-10 13:15:00,17.51,17.54,17.51,17.52,71500.0,14.258,14.2824,14.258,14.2661,71500.0
2011-11-10 13:20:00,17.52,17.52,17.49,17.49,170000.0,14.2661,14.2661,14.2417,14.2417,170000.0
2011-11-10 13:25:00,17.49,17.49,17.46,17.46,50000.0,14.2417,14.2417,14.2173,14.2173,50000.0
2011-11-10 13:30:00,17.47,17.49,17.47,17.48,28500.0,14.2254,14.2417,14.2254,14.2336,28500.0
2011-11-10 13:35:00,17.47,17.48,17.45,17.46,16500.0,14.2254,14.2336,14.2091,14.2173,16500.0
2011-11-10 13:40:00,17.47,17.5,17.46,17.46,16500.0,14.2254,14.2499,14.2173,14.2173,16500.0
2011-11-10 13:45:00,17.44,17.44,17.43,17.43,22000.0,14.201,14.201,14.1929,14.1929,22000.0
2011-11-10 13:50:00,17.41,17.44,17.41,17.44,15500.0,14.1766,14.201,14.1766,14.201,15500.0
2011-11-10 13:55:00,17.43,17.46,17.43,17.46,6500.0,14.1929,14.2173,14.1929,14.2173,6500.0
2011-11-10 14:00:00,17.45,17.45,17.4,17.41,25000.0,14.2091,14.2091,14.1684,14.1766,25000.0
2011-11-10 14:05:00,17.4,17.41,17.36,17.38,47500.0,14.1684,14.1766,14.1359,14.1521,47500.0
2011-11-10 14:10:00,17.39,17.41,17.39,17.41,12000.0,14.1603,14.1766,14.1603,14.1766,12000.0
2011-11-10 14:15:00,17.41,17.45,17.4,17.44,37500.0,14.1766,14.2091,14.1684,14.201,37500.0
2011-11-10 14:20:00,17.42,17.43,17.38,17.43,54000.0,14.1847,14.1929,14.1521,14.1929,54000.0
2011-11-10 14:25:00,17.43,17.43,17.37,17.37,85500.0,14.1929,14.1929,14.144,14.144,85500.0
2011-11-10 14:30:00,17.38,17.4,17.36,17.4,42500.0,14.1521,14.1684,14.1359,14.1684,42500.0
2011-11-10 14:35:00,17.38,17.39,17.37,17.39,22000.0,14.1521,14.1603,14.144,14.1603,22000.0
2011-11-10 14:40:00,17.38,17.42,17.37,17.42,47500.0,14.1521,14.1847,14.144,14.1847,47500.0
2011-11-10 14:45:00,17.41,17.42,17.38,17.38,70000.0,14.1766,14.1847,14.1521,14.1521,70000.0
2011-11-10 14:50:00,17.39,17.41,17.38,17.38,27000.0,14.1603,14.1766,14.1521,14.1521,27000.0
2011-11-10 14:55:00,17.38,17.38,17.33,17.33,45500.0,14.1521,14.1521,14.1114,14.1114,45500.0
2011-11-10 15:00:00,17.33,17.37,17.32,17.37,41000.0,14.1114,14.144,14.1033,14.144,41000.0
2011-11-10 15:05:00,17.37,17.39,17.34,17.34,34000.0,14.144,14.1603,14.1196,14.1196,34000.0
2011-11-10 15:10:00,17.36,17.38,17.35,17.37,22000.0,14.1359,14.1521,14.1277,14.144,22000.0
2011-11-10 15:15:00,17.36,17.39,17.35,17.36,97000.0,14.1359,14.1603,14.1277,14.1359,97000.0
2011-11-10 15:20:00,17.36,17.39,17.34,17.37,51000.0,14.1359,14.1603,14.1196,14.144,51000.0
2011-11-10 15:25:00,17.37,17.44,17.37,17.42,98000.0,14.144,14.201,14.144,14.1847,98000.0
2011-11-10 15:30:00,17.43,17.43,17.38,17.38,91000.0,14.1929,14.1929,14.1521,14.1521,91000.0
2011-11-10 15:35:00,17.41,17.41,17.35,17.4,84500.0,14.1766,14.1766,14.1277,14.1684,84500.0
2011-11-10 15:40:00,17.4,17.41,17.36,17.38,51500.0,14.1684,14.1766,14.1359,14.1521,51500.0
2011-11-10 15:45:00,17.38,17.42,17.38,17.41,27500.0,14.1521,14.1847,14.1521,14.1766,27500.0
2011-11-10 15:50:00,17.42,17.46,17.41,17.44,134500.0,14.1847,14.2173,14.1766,14.201,134500.0
2011-11-10 15:55:00,17.44,17.44,17.41,17.42,341000.0,14.201,14.201,14.1766,14.1847,341000.0
2011-11-11 09:30:00,17.63,17.67,17.6,17.6,192500.0,14.3557,14.3883,14.3313,14.3313,192500.0
2011-11-11 09:35:00,17.61,17.65,17.61,17.65,8000.0,14.3394,14.372,14.3394,14.372,8000.0
2011-11-11 09:40:00,17.65,17.7,17.65,17.68,67500.0,14.372,14.4127,14.372,14.3964,67500.0
2011-11-11 09:45:00,17.67,17.68,17.66,17.66,70000.0,14.3883,14.3964,14.3801,14.3801,70000.0
2011-11-11 09:50:00,17.67,17.69,17.67,17.68,4000.0,14.3883,14.4046,14.3883,14.3964,4000.0
2011-11-11 09:55:00,17.72,17.74,17.71,17.72,60500.0,14.429,14.4453,14.4209,14.429,60500.0
2011-11-11 10:00:00,17.72,17.78,17.71,17.78,138000.0,14.429,14.4779,14.4209,14.4779,138000.0
2011-11-11 10:05:00,17.77,17.8,17.77,17.78,154000.0,14.4697,14.4941,14.4697,14.4779,154000.0
2011-11-11 10:10:00,17.78,17.8,17.76,17.76,88500.0,14.4779,14.4941,14.4616,14.4616,88500.0
2011-11-11 10:15:00,17.77,17.77,17.76,17.77,29500.0,14.4697,14.4697,14.4616,14.4697,29500.0
2011-11-11 10:20:00,17.76,17.79,17.76,17.79,21500.0,14.4616,14.486,14.4616,14.486,21500.0
2011-11-11 10:25:00,17.79,17.81,17.78,17.81,64500.0,14.486,14.5023,14.4779,14.5023,64500.0
2011-11-11 10:30:00,17.81,17.84,17.81,17.84,69000.0,14.5023,14.5267,14.5023,14.5267,69000.0
2011-11-11 10:35:00,17.85,17.86,17.83,17.84,56500.0,14.5349,14.543,14.5186,14.5267,56500.0
2011-11-11 10:40:00,17.84,17.88,17.84,17.88,65500.0,14.5267,14.5593,14.5267,14.5593,65500.0
2011-11-11 10:45:00,17.88,17.91,17.88,17.9,284500.0,14.5593,14.5837,14.5593,14.5756,284500.0
2011-11-11 10:50:00,17.9,17.91,17.89,17.91,145000.0,14.5756,14.5837,14.5674,14.5837,145000.0
2011-11-11 10:55:00,17.91,17.92,17.9,17.91,66000.0,14.5837,14.5919,14.5756,14.5837,66000.0
2011-11-11 11:00:00,17.9,17.91,17.89,17.9,54500.0,14.5756,14.5837,14.5674,14.5756,54500.0
2011-11-11 11:05:00,17.9,17.91,17.89,17.89,155000.0,14.5756,14.5837,14.5674,14.5674,155000.0
2011-11-11 11:10:00,17.89,17.9,17.88,17.89,135000.0,14.5674,14.5756,14.5593,14.5674,135000.0
2011-11-11 11:15:00,17.89,17.92,17.88,17.9,43000.0,14.5674,14.5919,14.5593,14.5756,43000.0
2011-11-11 11:20:00,17.89,17.9,17.89,17.89,72500.0,14.5674,14.5756,14.5674,14.5674,72500.0
2011-11-11 11:25:00,17.89,17.9,17.88,17.89,72000.0,14.5674,14.5756,14.5593,14.5674,72000.0
2011-11-11 11:30:00,17.9,17.9,17.88,17.89,86000.0,14.5756,14.5756,14.5593,14.5674,86000.0
2011-11-11 11:35:00,17.89,17.89,17.88,17.88,23000.0,14.5674,14.5674,14.5593,14.5593,23000.0
2011-11-11 11:40:00,17.89,17.9,17.87,17.9,62500.0,14.5674,14.5756,14.5511,14.5756,62500.0
2011-11-11 11:45:00,17.9,17.9,17.88,17.88,59500.0,14.5756,14.5756,14.5593,14.5593,59500.0
2011-11-11 11:50:00,17.88,17.88,17.86,17.86,28000.0,14.5593,14.5593,14.543,14.543,28000.0
2011-11-11 11:55:00,17.86,17.87,17.85,17.86,53500.0,14.543,14.5511,14.5349,14.543,53500.0
2011-11-11 12:00:00,17.86,17.87,17.86,17.87,83000.0,14.543,14.5511,14.543,14.5511,83000.0
2011-11-11 12:05:00,17.87,17.88,17.87,17.88,31000.0,14.5511,14.5593,14.5511,14.5593,31000.0
2011-11-11 12:10:00,17.88,17.89,17.87,17.88,10000.0,14.5593,14.5674,14.5511,14.5593,10000.0
2011-11-11 12:15:00,17.87,17.87,17.85,17.85,72500.0,14.5511,14.5511,14.5349,14.5349,72500.0
2011-11-11 12:20:00,17.85,17.86,17.83,17.84,102500.0,14.5349,14.543,14.5186,14.5267,102500.0
2011-11-11 12:25:00,17.84,17.84,17.82,17.82,72000.0,14.5267,14.5267,14.5104,14.5104,72000.0
2011-11-11 12:30:00,17.83,17.83,17.82,17.82,16500.0,14.5186,14.5186,14.5104,14.5104,16500.0
2011-11-11 12:35:00,17.82,17.82,17.81,17.81,25000.0,14.5104,14.5104,14.5023,14.5023,25000.0
2011-11-11 12:40:00,17.81,17.83,17.81,17.83,26500.0,14.5023,14.5186,14.5023,14.5186,26500.0
2011-11-11 12:45:00,17.83,17.84,17.82,17.83,22500.0,14.5186,14.5267,14.5104,14.5186,22500.0
2011-11-11 12:50:00,17.83,17.83,17.82,17.83,12000.0,14.5186,14.5186,14.5104,14.5186,12000.0
2011-11-11 12:55:00,17.83,17.84,17.82,17.84,23000.0,14.5186,14.5267,14.5104,14.5267,23000.0
2011-11-11 13:00:00,17.84,17.86,17.84,17.86,34500.0,14.5267,14.543,14.5267,14.543,34500.0
2011-11-11 13:05:00,17.86,17.89,17.86,17.89,166500.0,14.543,14.5674,14.543,14.5674,166500.0
2011-11-11 13:10:00,17.89,17.89,17.87,17.87,181000.0,14.5674,14.5674,14.5511,14.5511,181000.0
2011-11-11 13:15:00,17.87,17.87,17.86,17.86,10500.0,14.5511,14.5511,14.543,14.543,10500.0
2011-11-11 13:20:00,17.86,17.86,17.84,17.85,36000.0,14.543,14.543,14.5267,14.5349,36000.0
2011-11-11 13:25:00,17.83,17.83,17.82,17.82,8500.0,14.5186,14.5186,14.5104,14.5104,8500.0
2011-11-11 13:30:00,17.83,17.83,17.82,17.83,80500.0,14.5186,14.5186,14.5104,14.5186,80500.0
2011-11-11 13:35:00,17.83,17.85,17.83,17.84,40000.0,14.5186,14.5349,14.5186,14.5267,40000.0
2011-11-11 13:40:00,17.84,17.85,17.84,17.85,22500.0,14.5267,14.5349,14.5267,14.5349,22500.0
2011-11-11 13:45:00,17.85,17.86,17.85,17.85,17500.0,14.5349,14.543,14.5349,14.5349,17500.0
2011-11-11 13:50:00,17.85,17.85,17.84,17.84,7000.0,14.5349,14.5349,14.5267,14.5267,7000.0
2011-11-11 13:55:00,17.82,17.83,17.82,17.83,9000.0,14.5104,14.5186,14.5104,14.5186,9000.0
2011-11-11 14:00:00,17.83,17.84,17.83,17.84,30000.0,14.5186,14.5267,14.5186,14.5267,30000.0
2011-11-11 14:05:00,17.84,17.85,17.84,17.85,52000.0,14.5267,14.5349,14.5267,14.5349,52000.0
2011-11-11 14:10:00,17.85,17.86,17.84,17.85,86500.0,14.5349,14.543,14.5267,14.5349,86500.0
2011-11-11 14:15:00,17.85,17.86,17.85,17.86,38500.0,14.5349,14.543,14.5349,14.543,38500.0
2011-11-11 14:20:00,17.86,17.87,17.85,17.85,39500.0,14.543,14.5511,14.5349,14.5349,39500.0
2011-11-11 14:25:00,17.85,17.86,17.85,17.86,14000.0,14.5349,14.543,14.5349,14.543,14000.0
2011-11-11 14:30:00,17.87,17.87,17.86,17.86,31000.0,14.5511,14.5511,14.543,14.543,31000.0
2011-11-11 14:35:00,17.87,17.88,17.85,17.85,82000.0,14.5511,14.5593,14.5349,14.5349,82000.0
2011-11-11 14:40:00,17.85,17.87,17.85,17.86,25500.0,14.5349,14.5511,14.5349,14.543,25500.0
2011-11-11 14:45:00,17.86,17.86,17.84,17.85,36000.0,14.543,14.543,14.5267,14.5349,36000.0
2011-11-11 14:50:00,17.84,17.85,17.84,17.84,19000.0,14.5267,14.5349,14.5267,14.5267,19000.0
2011-11-11 14:55:00,17.83,17.83,17.8,17.81,19000.0,14.5186,14.5186,14.4941,14.5023,19000.0
2011-11-11 15:00:00,17.81,17.82,17.81,17.82,13000.0,14.5023,14.5104,14.5023,14.5104,13000.0
2011-11-11 15:05:00,17.82,17.82,17.79,17.8,43000.0,14.5104,14.5104,14.486,14.4941,43000.0
2011-11-11 15:10:00,17.8,17.8,17.78,17.8,19000.0,14.4941,14.4941,14.4779,14.4941,19000.0
2011-11-11 15:15:00,17.8,17.82,17.79,17.81,58000.0,14.4941,14.5104,14.486,14.5023,58000.0
2011-11-11 15:20:00,17.82,17.82,17.79,17.79,27000.0,14.5104,14.5104,14.486,14.486,27000.0
2011-11-11 15:25:00,17.79,17.83,17.79,17.83,28000.0,14.486,14.5186,14.486,14.5186,28000.0
2011-11-11 15:30:00,17.83,17.83,17.82,17.82,24000.0,14.5186,14.5186,14.5104,14.5104,24000.0
2011-11-11 15:35:00,17.82,17.82,17.81,17.81,44500.0,14.5104,14.5104,14.5023,14.5023,44500.0
2011-11-11 15:40:00,17.81,17.81,17.79,17.81,70000.0,14.5023,14.5023,14.486,14.5023,70000.0
2011-11-11 15:45:00,17.81,17.82,17.8,17.82,58500.0,14.5023,14.5104,14.4941,14.5104,58500.0
2011-11-11 15:50:00,17.83,17.84,17.83,17.84,95500.0,14.5186,14.5267,14.5186,14.5267,95500.0
2011-11-11 15:55:00,17.84,17.84,17.83,17.83,172000.0,14.5267,14.5267,14.5186,14.5186,172000.0
2011-11-14 09:30:00,17.75,17.76,17.73,17.75,66500.0,14.4534,14.4616,14.4371,14.4534,66500.0
2011-11-14 09:35:00,17.74,17.8,17.74,17.79,141000.0,14.4453,14.4941,14.4453,14.486,141000.0
2011-11-14 09:40:00,17.8,17.81,17.73,17.74,52500.0,14.4941,14.5023,14.4371,14.4453,52500.0
2011-11-14 09:45:00,17.75,17.75,17.69,17.7,325500.0,14.4534,14.4534,14.4046,14.4127,325500.0
2011-11-14 09:50:00,17.68,17.69,17.66,17.68,31500.0,14.3964,14.4046,14.3801,14.3964,31500.0
2011-11-14 09:55:00,17.69,17.72,17.69,17.72,9000.0,14.4046,14.429,14.4046,14.429,9000.0
2011-11-14 10:00:00,17.71,17.77,17.69,17.74,91000.0,14.4209,14.4697,14.4046,14.4453,91000.0
2011-11-14 10:05:00,17.74,17.76,17.74,17.76,17500.0,14.4453,14.4616,14.4453,14.4616,17500.0
2011-11-14 10:10:00,17.77,17.8,17.77,17.78,36500.0,14.4697,14.4941,14.4697,14.4779,36500.0
2011-11-14 10:15:00,17.78,17.78,17.75,17.75,23000.0,14.4779,14.4779,14.4534,14.4534,23000.0
2011-11-14 10:20:00,17.77,17.78,17.76,17.76,20500.0,14.4697,14.4779,14.4616,14.4616,20500.0
2011-11-14 10:25:00,17.76,17.79,17.76,17.78,29000.0,14.4616,14.486,14.4616,14.4779,29000.0
2011-11-14 10:30:00,17.78,17.78,17.73,17.75,15500.0,14.4779,14.4779,14.4371,14.4534,15500.0
2011-11-14 10:35:00,17.74,17.74,17.7,17.73,68000.0,14.4453,14.4453,14.4127,14.4371,68000.0
2011-11-14 10:40:00,17.72,17.72,17.69,17.72,42500.0,14.429,14.429,14.4046,14.429,42500.0
2011-11-14 10:45:00,17.71,17.72,17.68,17.7,22000.0,14.4209,14.429,14.3964,14.4127,22000.0
2011-11-14 10:50:00,17.71,17.73,17.69,17.73,27000.0,14.4209,14.4371,14.4046,14.4371,27000.0
2011-11-14 10:55:00,17.73,17.74,17.72,17.72,50500.0,14.4371,14.4453,14.429,14.429,50500.0
2011-11-14 11:00:00,17.71,17.75,17.71,17.74,27500.0,14.4209,14.4534,14.4209,14.4453,27500.0
2011-11-14 11:05:00,17.75,17.76,17.74,17.75,13000.0,14.4534,14.4616,14.4453,14.4534,13000.0
2011-11-14 11:10:00,17.76,17.76,17.72,17.72,20000.0,14.4616,14.4616,14.429,14.429,20000.0
2011-11-14 11:15:00,17.71,17.72,17.7,17.71,15500.0,14.4209,14.429,14.4127,14.4209,15500.0
2011-11-14 11:20:00,17.71,17.75,17.71,17.74,14000.0,14.4209,14.4534,14.4209,14.4453,14000.0
2011-11-14 11:25:00,17.75,17.75,17.7,17.7,26000.0,14.4534,14.4534,14.4127,14.4127,26000.0
2011-11-14 11:30:00,17.7,17.73,17.7,17.73,8500.0,14.4127,14.4371,14.4127,14.4371,8500.0
2011-11-14 11:35:00,17.72,17.73,17.71,17.72,6500.0,14.429,14.4371,14.4209,14.429,6500.0
2011-11-14 11:40:00,17.72,17.72,17.67,17.67,11000.0,14.429,14.429,14.3883,14.3883,11000.0
2011-11-14 11:45:00,17.67,17.69,17.67,17.69,2500.0,14.3883,14.4046,14.3883,14.4046,2500.0
2011-11-14 11:50:00,17.7,17.7,17.63,17.63,113000.0,14.4127,14.4127,14.3557,14.3557,113000.0
2011-11-14 11:55:00,17.63,17.64,17.62,17.64,11500.0,14.3557,14.3639,14.3476,14.3639,11500.0
2011-11-14 12:00:00,17.63,17.64,17.62,17.62,22000.0,14.3557,14.3639,14.3476,14.3476,22000.0
2011-11-14 12:05:00,17.61,17.66,17.6,17.66,28500.0,14.3394,14.3801,14.3313,14.3801,28500.0
2011-11-14 12:10:00,17.66,17.66,17.63,17.64,94000.0,14.3801,14.3801,14.3557,14.3639,94000.0
2011-11-14 12:15:00,17.63,17.64,17.6,17.6,22000.0,14.3557,14.3639,14.3313,14.3313,22000.0
2011-11-14 12:20:00,17.61,17.61,17.57,17.57,54500.0,14.3394,14.3394,14.3069,14.3069,54500.0
2011-11-14 12:25:00,17.57,17.58,17.56,17.57,22500.0,14.3069,14.315,14.2987,14.3069,22500.0
2011-11-14 12:30:00,17.57,17.59,17.56,17.56,22000.0,14.3069,14.3231,14.2987,14.2987,22000.0
2011-11-14 12:35:00,17.56,17.59,17.55,17.59,27000.0,14.2987,14.3231,14.2906,14.3231,27000.0
2011-11-14 12:40:00,17.59,17.59,17.59,17.59,6500.0,14.3231,14.3231,14.3231,14.3231,6500.0
2011-11-14 12:45:00,17.59,17.59,17.58,17.58,2000.0,14.3231,14.3231,14.315,14.315,2000.0
2011-11-14 12:50:00,17.6,17.6,17.6,17.6,2500.0,14.3313,14.3313,14.3313,14.3313,2500.0
2011-11-14 12:55:00,17.6,17.62,17.6,17.62,7000.0,14.3313,14.3476,14.3313,14.3476,7000.0
2011-11-14 13:00:00,17.61,17.61,17.59,17.59,75500.0,14.3394,14.3394,14.3231,14.3231,75500.0
2011-11-14 13:05:00,17.59,17.6,17.59,17.6,7500.0,14.3231,14.3313,14.3231,14.3313,7500.0
2011-11-14 13:10:00,17.6,17.61,17.59,17.61,6500.0,14.3313,14.3394,14.3231,14.3394,6500.0
2011-11-14 13:15:00,17.61,17.62,17.6,17.61,79000.0,14.3394,14.3476,14.3313,14.3394,79000.0
2011-11-14 13:20:00,17.61,17.62,17.61,17.61,11500.0,14.3394,14.3476,14.3394,14.3394,11500.0
2011-11-14 13:25:00,17.63,17.65,17.63,17.65,12500.0,14.3557,14.372,14.3557,14.372,12500.0
2011-11-14 13:30:00,17.66,17.66,17.64,17.64,8000.0,14.3801,14.3801,14.3639,14.3639,8000.0
2011-11-14 13:35:00,17.64,17.7,17.64,17.69,120500.0,14.3639,14.4127,14.3639,14.4046,120500.0
2011-11-14 13:40:00,17.7,17.7,17.68,17.68,8500.0,14.4127,14.4127,14.3964,14.3964,8500.0
2011-11-14 13:45:00,17.68,17.68,17.66,17.66,3500.0,14.3964,14.3964,14.3801,14.3801,3500.0
2011-11-14 13:50:00,17.65,17.67,17.65,17.65,15500.0,14.372,14.3883,14.372,14.372,15500.0
2011-11-14 13:55:00,17.66,17.66,17.64,17.65,20500.0,14.3801,14.3801,14.3639,14.372,20500.0
2011-11-14 14:00:00,17.66,17.66,17.64,17.66,6000.0,14.3801,14.3801,14.3639,14.3801,6000.0
2011-11-14 14:05:00,17.67,17.67,17.66,17.66,10500.0,14.3883,14.3883,14.3801,14.3801,10500.0
2011-11-14 14:10:00,17.66,17.67,17.66,17.67,6000.0,14.3801,14.3883,14.3801,14.3883,6000.0
2011-11-14 14:15:00,17.67,17.68,17.64,17.65,24500.0,14.3883,14.3964,14.3639,14.372,24500.0
2011-11-14 14:20:00,17.64,17.66,17.64,17.65,10500.0,14.3639,14.3801,14.3639,14.372,10500.0
2011-11-14 14:25:00,17.65,17.65,17.63,17.63,8500.0,14.372,14.372,14.3557,14.3557,8500.0
2011-11-14 14:30:00,17.62,17.63,17.62,17.63,5000.0,14.3476,14.3557,14.3476,14.3557,5000.0
2011-11-14 14:35:00,17.62,17.63,17.62,17.63,6000.0,14.3476,14.3557,14.3476,14.3557,6000.0
2011-11-14 14:40:00,17.62,17.63,17.61,17.61,21000.0,14.3476,14.3557,14.3394,14.3394,21000.0
2011-11-14 14:45:00,17.62,17.62,17.6,17.6,5500.0,14.3476,14.3476,14.3313,14.3313,5500.0
2011-11-14 14:50:00,17.6,17.61,17.6,17.61,8500.0,14.3313,14.3394,14.3313,14.3394,8500.0
2011-11-14 14:55:00,17.6,17.6,17.56,17.56,27000.0,14.3313,14.3313,14.2987,14.2987,27000.0
2011-11-14 15:00:00,17.55,17.6,17.55,17.59,12000.0,14.2906,14.3313,14.2906,14.3231,12000.0
2011-11-14 15:05:00,17.59,17.6,17.59,17.59,15000.0,14.3231,14.3313,14.3231,14.3231,15000.0
2011-11-14 15:10:00,17.59,17.61,17.59,17.59,36000.0,14.3231,14.3394,14.3231,14.3231,36000.0
2011-11-14 15:15:00,17.59,17.59,17.57,17.57,34000.0,14.3231,14.3231,14.3069,14.3069,34000.0
2011-11-14 15:20:00,17.57,17.61,17.57,17.61,111500.0,14.3069,14.3394,14.3069,14.3394,111500.0
2011-11-14 15:25:00,17.61,17.63,17.6,17.62,63000.0,14.3394,14.3557,14.3313,14.3476,63000.0
2011-11-14 15:30:00,17.62,17.64,17.62,17.62,57500.0,14.3476,14.3639,14.3476,14.3476,57500.0
2011-11-14 15:35:00,17.62,17.64,17.61,17.63,30000.0,14.3476,14.3639,14.3394,14.3557,30000.0
2011-11-14 15:40:00,17.63,17.65,17.63,17.65,50500.0,14.3557,14.372,14.3557,14.372,50500.0
2011-11-14 15:45:00,17.65,17.66,17.64,17.66,34500.0,14.372,14.3801,14.3639,14.3801,34500.0
2011-11-14 15:50:00,17.66,17.67,17.65,17.67,19500.0,14.3801,14.3883,14.372,14.3883,19500.0
2011-11-14 15:55:00,17.67,17.67,17.62,17.65,84500.0,14.3883,14.3883,14.3476,14.372,84500.0
2011-11-15 09:30:00,17.6,17.61,17.56,17.58,208500.0,14.3313,14.3394,14.2987,14.315,208500.0
2011-11-15 09:35:00,17.58,17.67,17.57,17.66,82000.0,14.315,14.3883,14.3069,14.3801,82000.0
2011-11-15 09:40:00,17.66,17.66,17.63,17.63,35000.0,14.3801,14.3801,14.3557,14.3557,35000.0
2011-11-15 09:45:00,17.65,17.72,17.64,17.65,102500.0,14.372,14.429,14.3639,14.372,102500.0
2011-11-15 09:50:00,17.65,17.69,17.64,17.68,26500.0,14.372,14.4046,14.3639,14.3964,26500.0
2011-11-15 09:55:00,17.7,17.71,17.67,17.67,8000.0,14.4127,14.4209,14.3883,14.3883,8000.0
2011-11-15 10:00:00,17.69,17.69,17.63,17.63,26000.0,14.4046,14.4046,14.3557,14.3557,26000.0
2011-11-15 10:05:00,17.64,17.66,17.63,17.66,33000.0,14.3639,14.3801,14.3557,14.3801,33000.0
2011-11-15 10:10:00,17.63,17.63,17.57,17.58,21500.0,14.3557,14.3557,14.3069,14.315,21500.0
2011-11-15 10:15:00,17.58,17.59,17.57,17.57,20500.0,14.315,14.3231,14.3069,14.3069,20500.0
2011-11-15 10:20:00,17.57,17.6,17.57,17.57,16000.0,14.3069,14.3313,14.3069,14.3069,16000.0
2011-11-15 10:25:00,17.59,17.62,17.59,17.62,18000.0,14.3231,14.3476,14.3231,14.3476,18000.0
2011-11-15 10:30:00,17.61,17.66,17.6,17.64,27000.0,14.3394,14.3801,14.3313,14.3639,27000.0
2011-11-15 10:35:00,17.64,17.65,17.61,17.62,23000.0,14.3639,14.372,14.3394,14.3476,23000.0
2011-11-15 10:40:00,17.62,17.65,17.6,17.64,105000.0,14.3476,14.372,14.3313,14.3639,105000.0
2011-11-15 10:45:00,17.64,17.67,17.61,17.62,39000.0,14.3639,14.3883,14.3394,14.3476,39000.0
2011-11-15 10:50:00,17.61,17.63,17.6,17.6,23000.0,14.3394,14.3557,14.3313,14.3313,23000.0
2011-11-15 10:55:00,17.61,17.63,17.59,17.59,21000.0,14.3394,14.3557,14.3231,14.3231,21000.0
2011-11-15 11:00:00,17.58,17.6,17.58,17.6,6000.0,14.315,14.3313,14.315,14.3313,6000.0
2011-11-15 11:05:00,17.6,17.6,17.56,17.57,35000.0,14.3313,14.3313,14.2987,14.3069,35000.0
2011-11-15 11:10:00,17.57,17.62,17.56,17.62,73000.0,14.3069,14.3476,14.2987,14.3476,73000.0
2011-11-15 11:15:00,17.6,17.6,17.53,17.54,132000.0,14.3313,14.3313,14.2743,14.2824,132000.0
2011-11-15 11:20:00,17.53,17.53,17.51,17.51,23500.0,14.2743,14.2743,14.258,14.258,23500.0
2011-11-15 11:25:00,17.51,17.54,17.51,17.54,32500.0,14.258,14.2824,14.258,14.2824,32500.0
2011-11-15 11:30:00,17.54,17.54,17.5,17.5,25000.0,14.2824,14.2824,14.2499,14.2499,25000.0
2011-11-15 11:35:00,17.5,17.51,17.49,17.5,22000.0,14.2499,14.258,14.2417,14.2499,22000.0
2011-11-15 11:40:00,17.49,17.52,17.49,17.52,6500.0,14.2417,14.2661,14.2417,14.2661,6500.0
2011-11-15 11:45:00,17.53,17.54,17.51,17.54,5000.0,14.2743,14.2824,14.258,14.2824,5000.0
2011-11-15 11:50:00,17.53,17.54,17.52,17.53,10000.0,14.2743,14.2824,14.2661,14.2743,10000.0
2011-11-15 11:55:00,17.53,17.58,17.51,17.58,87000.0,14.2743,14.315,14.258,14.315,87000.0
2011-11-15 12:00:00,17.58,17.64,17.58,17.64,234500.0,14.315,14.3639,14.315,14.3639,234500.0
2011-11-15 12:05:00,17.64,17.67,17.64,17.64,74500.0,14.3639,14.3883,14.3639,14.3639,74500.0
2011-11-15 12:10:00,17.62,17.63,17.62,17.63,15000.0,14.3476,14.3557,14.3476,14.3557,15000.0
2011-11-15 12:15:00,17.65,17.65,17.62,17.62,8500.0,14.372,14.372,14.3476,14.3476,8500.0
2011-11-15 12:20:00,17.64,17.65,17.64,17.65,34000.0,14.3639,14.372,14.3639,14.372,34000.0
2011-11-15 12:25:00,17.65,17.7,17.65,17.69,44000.0,14.372,14.4127,14.372,14.4046,44000.0
2011-11-15 12:30:00,17.7,17.78,17.7,17.78,328000.0,14.4127,14.4779,14.4127,14.4779,328000.0
2011-11-15 12:35:00,17.79,17.8,17.77,17.77,58000.0,14.486,14.4941,14.4697,14.4697,58000.0
2011-11-15 12:40:00,17.75,17.77,17.75,17.76,25000.0,14.4534,14.4697,14.4534,14.4616,25000.0
2011-11-15 12:45:00,17.77,17.77,17.73,17.73,8500.0,14.4697,14.4697,14.4371,14.4371,8500.0
2011-11-15 12:50:00,17.74,17.74,17.73,17.74,8500.0,14.4453,14.4453,14.4371,14.4453,8500.0
2011-11-15 12:55:00,17.75,17.78,17.75,17.77,18000.0,14.4534,14.4779,14.4534,14.4697,18000.0
2011-11-15 13:00:00,17.78,17.82,17.78,17.81,17000.0,14.4779,14.5104,14.4779,14.5023,17000.0
2011-11-15 13:05:00,17.8,17.81,17.77,17.78,55000.0,14.4941,14.5023,14.4697,14.4779,55000.0
2011-11-15 13:10:00,17.8,17.8,17.76,17.77,14500.0,14.4941,14.4941,14.4616,14.4697,14500.0
2011-11-15 13:15:00,17.77,17.79,17.76,17.77,40000.0,14.4697,14.486,14.4616,14.4697,40000.0
2011-11-15 13:20:00,17.77,17.79,17.77,17.77,98500.0,14.4697,14.486,14.4697,14.4697,98500.0
2011-11-15 13:25:00,17.79,17.8,17.78,17.78,10000.0,14.486,14.4941,14.4779,14.4779,10000.0
2011-11-15 13:30:00,17.8,17.83,17.8,17.81,30500.0,14.4941,14.5186,14.4941,14.5023,30500.0
2011-11-15 13:35:00,17.8,17.86,17.8,17.86,99500.0,14.4941,14.543,14.4941,14.543,99500.0
2011-11-15 13:40:00,17.85,17.87,17.85,17.86,38000.0,14.5349,14.5511,14.5349,14.543,38000.0
2011-11-15 13:45:00,17.87,17.87,17.85,17.85,43000.0,14.5511,14.5511,14.5349,14.5349,43000.0
2011-11-15 13:50:00,17.86,17.87,17.85,17.85,15500.0,14.543,14.5511,14.5349,14.5349,15500.0
2011-11-15 13:55:00,17.85,17.86,17.85,17.85,24000.0,14.5349,14.543,14.5349,14.5349,24000.0
2011-11-15 14:00:00,17.86,17.86,17.84,17.84,16500.0,14.543,14.543,14.5267,14.5267,16500.0
2011-11-15 14:05:00,17.84,17.86,17.84,17.86,27000.0,14.5267,14.543,14.5267,14.543,27000.0
2011-11-15 14:10:00,17.86,17.88,17.85,17.88,44000.0,14.543,14.5593,14.5349,14.5593,44000.0
2011-11-15 14:15:00,17.87,17.87,17.84,17.84,25000.0,14.5511,14.5511,14.5267,14.5267,25000.0
2011-11-15 14:20:00,17.84,17.85,17.83,17.84,34500.0,14.5267,14.5349,14.5186,14.5267,34500.0
2011-11-15 14:25:00,17.84,17.84,17.82,17.82,30500.0,14.5267,14.5267,14.5104,14.5104,30500.0
2011-11-15 14:30:00,17.83,17.84,17.83,17.84,31500.0,14.5186,14.5267,14.5186,14.5267,31500.0
2011-11-15 14:35:00,17.84,17.85,17.83,17.83,18000.0,14.5267,14.5349,14.5186,14.5186,18000.0
2011-11-15 14:40:00,17.84,17.85,17.83,17.83,33000.0,14.5267,14.5349,14.5186,14.5186,33000.0
2011-11-15 14:45:00,17.83,17.85,17.83,17.84,16000.0,14.5186,14.5349,14.5186,14.5267,16000.0
2011-11-15 14:50:00,17.85,17.86,17.84,17.85,16500.0,14.5349,14.543,14.5267,14.5349,16500.0
2011-11-15 14:55:00,17.86,17.86,17.85,17.85,31000.0,14.543,14.543,14.5349,14.5349,31000.0
2011-11-15 15:00:00,17.86,17.89,17.85,17.89,16000.0,14.543,14.5674,14.5349,14.5674,16000.0
2011-11-15 15:05:00,17.89,17.89,17.88,17.88,7500.0,14.5674,14.5674,14.5593,14.5593,7500.0
2011-11-15 15:10:00,17.87,17.89,17.87,17.88,32000.0,14.5511,14.5674,14.5511,14.5593,32000.0
2011-11-15 15:15:00,17.88,17.89,17.87,17.87,38000.0,14.5593,14.5674,14.5511,14.5511,38000.0
2011-11-15 15:20:00,17.87,17.89,17.87,17.89,80500.0,14.5511,14.5674,14.5511,14.5674,80500.0
2011-11-15 15:25:00,17.88,17.91,17.88,17.91,41000.0,14.5593,14.5837,14.5593,14.5837,41000.0
2011-11-15 15:30:00,17.91,17.91,17.88,17.88,25500.0,14.5837,14.5837,14.5593,14.5593,25500.0
2011-11-15 15:35:00,17.87,17.9,17.87,17.87,43500.0,14.5511,14.5756,14.5511,14.5511,43500.0
2011-11-15 15:40:00,17.87,17.9,17.86,17.88,107500.0,14.5511,14.5756,14.543,14.5593,107500.0
2011-11-15 15:45:00,17.88,17.88,17.87,17.87,114500.0,14.5593,14.5593,14.5511,14.5511,114500.0
2011-11-15 15:50:00,17.87,17.87,17.83,17.83,43000.0,14.5511,14.5511,14.5186,14.5186,43000.0
2011-11-15 15:55:00,17.83,17.85,17.82,17.82,182000.0,14.5186,14.5349,14.5104,14.5104,182000.0
2011-11-16 09:30:00,17.63,17.65,17.6,17.6,140000.0,14.3557,14.372,14.3313,14.3313,140000.0
2011-11-16 09:35:00,17.6,17.69,17.59,17.68,128000.0,14.3313,14.4046,14.3231,14.3964,128000.0
2011-11-16 09:40:00,17.68,17.7,17.68,17.69,5000.0,14.3964,14.4127,14.3964,14.4046,5000.0
2011-11-16 09:45:00,17.69,17.69,17.66,17.68,11000.0,14.4046,14.4046,14.3801,14.3964,11000.0
2011-11-16 09:50:00,17.7,17.73,17.7,17.71,41000.0,14.4127,14.4371,14.4127,14.4209,41000.0
2011-11-16 09:55:00,17.72,17.73,17.7,17.72,88000.0,14.429,14.4371,14.4127,14.429,88000.0
2011-11-16 10:00:00,17.73,17.75,17.69,17.7,28000.0,14.4371,14.4534,14.4046,14.4127,28000.0
2011-11-16 10:05:00,17.69,17.71,17.67,17.68,47500.0,14.4046,14.4209,14.3883,14.3964,47500.0
2011-11-16 10:10:00,17.69,17.7,17.67,17.68,40000.0,14.4046,14.4127,14.3883,14.3964,40000.0
2011-11-16 10:15:00,17.69,17.75,17.69,17.73,36500.0,14.4046,14.4534,14.4046,14.4371,36500.0
2011-11-16 10:20:00,17.73,17.73,17.69,17.7,48000.0,14.4371,14.4371,14.4046,14.4127,48000.0
2011-11-16 10:25:00,17.71,17.74,17.71,17.72,19500.0,14.4209,14.4453,14.4209,14.429,19500.0
2011-11-16 10:30:00,17.7,17.73,17.68,17.73,20500.0,14.4127,14.4371,14.3964,14.4371,20500.0
2011-11-16 10:35:00,17.73,17.74,17.72,17.72,9000.0,14.4371,14.4453,14.429,14.429,9000.0
2011-11-16 10:40:00,17.73,17.77,17.71,17.77,20500.0,14.4371,14.4697,14.4209,14.4697,20500.0
2011-11-16 10:45:00,17.79,17.79,17.77,17.78,18500.0,14.486,14.486,14.4697,14.4779,18500.0
2011-11-16 10:50:00,17.79,17.82,17.79,17.8,8000.0,14.486,14.5104,14.486,14.4941,8000.0
2011-11-16 10:55:00,17.8,17.81,17.8,17.8,25500.0,14.4941,14.5023,14.4941,14.4941,25500.0
2011-11-16 11:00:00,17.81,17.84,17.81,17.84,49500.0,14.5023,14.5267,14.5023,14.5267,49500.0
2011-11-16 11:05:00,17.84,17.85,17.84,17.85,20000.0,14.5267,14.5349,14.5267,14.5349,20000.0
2011-11-16 11:10:00,17.85,17.85,17.83,17.85,24500.0,14.5349,14.5349,14.5186,14.5349,24500.0
2011-11-16 11:15:00,17.85,17.86,17.85,17.86,23500.0,14.5349,14.543,14.5349,14.543,23500.0
2011-11-16 11:20:00,17.86,17.86,17.84,17.86,37000.0,14.543,14.543,14.5267,14.543,37000.0
2011-11-16 11:25:00,17.87,17.88,17.84,17.84,24500.0,14.5511,14.5593,14.5267,14.5267,24500.0
2011-11-16 11:30:00,17.85,17.86,17.85,17.85,20500.0,14.5349,14.543,14.5349,14.5349,20500.0
2011-11-16 11:35:00,17.84,17.85,17.82,17.83,56500.0,14.5267,14.5349,14.5104,14.5186,56500.0
2011-11-16 11:40:00,17.83,17.84,17.83,17.83,32000.0,14.5186,14.5267,14.5186,14.5186,32000.0
2011-11-16 11:45:00,17.83,17.84,17.79,17.8,24000.0,14.5186,14.5267,14.486,14.4941,24000.0
2011-11-16 11:50:00,17.8,17.8,17.79,17.79,10500.0,14.4941,14.4941,14.486,14.486,10500.0
2011-11-16 11:55:00,17.79,17.79,17.77,17.79,73000.0,14.486,14.486,14.4697,14.486,73000.0
2011-11-16 12:00:00,17.78,17.79,17.78,17.79,2500.0,14.4779,14.486,14.4779,14.486,2500.0
2011-11-16 12:05:00,17.79,17.8,17.77,17.77,14000.0,14.486,14.4941,14.4697,14.4697,14000.0
2011-11-16 12:10:00,17.76,17.77,17.76,17.77,13500.0,14.4616,14.4697,14.4616,14.4697,13500.0
2011-11-16 12:15:00,17.77,17.77,17.76,17.77,6000.0,14.4697,14.4697,14.4616,14.4697,6000.0
2011-11-16 12:20:00,17.78,17.79,17.77,17.78,14000.0,14.4779,14.486,14.4697,14.4779,14000.0
2011-11-16 12:25:00,17.78,17.78,17.76,17.76,8500.0,14.4779,14.4779,14.4616,14.4616,8500.0
2011-11-16 12:30:00,17.77,17.78,17.77,17.78,12000.0,14.4697,14.4779,14.4697,14.4779,12000.0
2011-11-16 12:35:00,17.79,17.81,17.78,17.81,15000.0,14.486,14.5023,14.4779,14.5023,15000.0
2011-11-16 12:40:00,17.8,17.82,17.8,17.8,25000.0,14.4941,14.5104,14.4941,14.4941,25000.0
2011-11-16 12:45:00,17.81,17.81,17.78,17.78,13500.0,14.5023,14.5023,14.4779,14.4779,13500.0
2011-11-16 12:50:00,17.79,17.79,17.76,17.78,9000.0,14.486,14.486,14.4616,14.4779,9000.0
2011-11-16 12:55:00,17.79,17.79,17.79,17.79,8000.0,14.486,14.486,14.486,14.486,8000.0
2011-11-16 13:00:00,17.8,17.81,17.8,17.8,77500.0,14.4941,14.5023,14.4941,14.4941,77500.0
2011-11-16 13:05:00,17.8,17.81,17.8,17.81,13000.0,14.4941,14.5023,14.4941,14.5023,13000.0
2011-11-16 13:10:00,17.8,17.81,17.8,17.81,2500.0,14.4941,14.5023,14.4941,14.5023,2500.0
2011-11-16 13:15:00,17.81,17.82,17.8,17.81,6500.0,14.5023,14.5104,14.4941,14.5023,6500.0
2011-11-16 13:20:00,17.83,17.84,17.82,17.83,7500.0,14.5186,14.5267,14.5104,14.5186,7500.0
2011-11-16 13:25:00,17.84,17.87,17.84,17.87,33500.0,14.5267,14.5511,14.5267,14.5511,33500.0
2011-11-16 13:30:00,17.88,17.89,17.88,17.88,196000.0,14.5593,14.5674,14.5593,14.5593,196000.0
2011-11-16 13:35:00,17.87,17.89,17.87,17.89,91000.0,14.5511,14.5674,14.5511,14.5674,91000.0
2011-11-16 13:40:00,17.9,17.92,17.89,17.92,53500.0,14.5756,14.5919,14.5674,14.5919,53500.0
2011-11-16 13:45:00,17.92,17.93,17.92,17.93,66000.0,14.5919,14.6,14.5919,14.6,66000.0
2011-11-16 13:50:00,17.93,17.94,17.91,17.91,23000.0,14.6,14.6081,14.5837,14.5837,23000.0
2011-11-16 13:55:00,17.91,17.92,17.88,17.88,94000.0,14.5837,14.5919,14.5593,14.5593,94000.0
2011-11-16 14:00:00,17.89,17.89,17.88,17.89,57500.0,14.5674,14.5674,14.5593,14.5674,57500.0
2011-11-16 14:05:00,17.89,17.89,17.87,17.88,19000.0,14.5674,14.5674,14.5511,14.5593,19000.0
2011-11-16 14:10:00,17.88,17.88,17.85,17.86,39500.0,14.5593,14.5593,14.5349,14.543,39500.0
2011-11-16 14:15:00,17.86,17.87,17.86,17.87,10500.0,14.543,14.5511,14.543,14.5511,10500.0
2011-11-16 14:20:00,17.87,17.9,17.87,17.89,16000.0,14.5511,14.5756,14.5511,14.5674,16000.0
2011-11-16 14:25:00,17.89,17.9,17.88,17.88,10000.0,14.5674,14.5756,14.5593,14.5593,10000.0
2011-11-16 14:30:00,17.88,17.89,17.88,17.89,7000.0,14.5593,14.5674,14.5593,14.5674,7000.0
2011-11-16 14:35:00,17.89,17.91,17.89,17.9,28500.0,14.5674,14.5837,14.5674,14.5756,28500.0
2011-11-16 14:40:00,17.9,17.9,17.88,17.88,79500.0,14.5756,14.5756,14.5593,14.5593,79500.0
2011-11-16 14:45:00,17.89,17.89,17.86,17.86,37000.0,14.5674,14.5674,14.543,14.543,37000.0
2011-11-16 14:50:00,17.85,17.85,17.81,17.82,74500.0,14.5349,14.5349,14.5023,14.5104,74500.0
2011-11-16 14:55:00,17.82,17.83,17.81,17.82,17500.0,14.5104,14.5186,14.5023,14.5104,17500.0
2011-11-16 15:00:00,17.83,17.83,17.82,17.83,45000.0,14.5186,14.5186,14.5104,14.5186,45000.0
2011-11-16 15:05:00,17.83,17.85,17.82,17.85,21500.0,14.5186,14.5349,14.5104,14.5349,21500.0
2011-11-16 15:10:00,17.85,17.85,17.79,17.79,20500.0,14.5349,14.5349,14.486,14.486,20500.0
2011-11-16 15:15:00,17.78,17.78,17.72,17.75,102500.0,14.4779,14.4779,14.429,14.4534,102500.0
2011-11-16 15:20:00,17.74,17.75,17.72,17.73,29000.0,14.4453,14.4534,14.429,14.4371,29000.0
2011-11-16 15:25:00,17.72,17.73,17.7,17.7,55500.0,14.429,14.4371,14.4127,14.4127,55500.0
2011-11-16 15:30:00,17.69,17.69,17.59,17.59,89000.0,14.4046,14.4046,14.3231,14.3231,89000.0
2011-11-16 15:35:00,17.59,17.63,17.56,17.63,87000.0,14.3231,14.3557,14.2987,14.3557,87000.0
2011-11-16 15:40:00,17.62,17.65,17.6,17.64,40000.0,14.3476,14.372,14.3313,14.3639,40000.0
2011-11-16 15:45:00,17.64,17.68,17.64,17.64,57500.0,14.3639,14.3964,14.3639,14.3639,57500.0
2011-11-16 15:50:00,17.63,17.63,17.57,17.58,114000.0,14.3557,14.3557,14.3069,14.315,114000.0
2011-11-16 15:55:00,17.59,17.6,17.55,17.58,174000.0,14.3231,14.3313,14.2906,14.315,174000.0
2011-11-17 09:30:00,17.53,17.57,17.5,17.5,91000.0,14.2743,14.3069,14.2499,14.2499,91000.0
2011-11-17 09:35:00,17.5,17.51,17.47,17.47,77000.0,14.2499,14.258,14.2254,14.2254,77000.0
2011-11-17 09:40:00,17.46,17.48,17.46,17.47,31500.0,14.2173,14.2336,14.2173,14.2254,31500.0
2011-11-17 09:45:00,17.46,17.47,17.4,17.42,203500.0,14.2173,14.2254,14.1684,14.1847,203500.0
2011-11-17 09:50:00,17.42,17.44,17.41,17.44,24500.0,14.1847,14.201,14.1766,14.201,24500.0
2011-11-17 09:55:00,17.45,17.5,17.43,17.48,59000.0,14.2091,14.2499,14.1929,14.2336,59000.0
2011-11-17 10:00:00,17.47,17.5,17.44,17.49,87000.0,14.2254,14.2499,14.201,14.2417,87000.0
2011-11-17 10:05:00,17.48,17.52,17.45,17.51,71000.0,14.2336,14.2661,14.2091,14.258,71000.0
2011-11-17 10:10:00,17.51,17.52,17.48,17.48,23500.0,14.258,14.2661,14.2336,14.2336,23500.0
2011-11-17 10:15:00,17.48,17.5,17.46,17.49,29500.0,14.2336,14.2499,14.2173,14.2417,29500.0
2011-11-17 10:20:00,17.49,17.52,17.44,17.45,39500.0,14.2417,14.2661,14.201,14.2091,39500.0
2011-11-17 10:25:00,17.47,17.53,17.47,17.53,20000.0,14.2254,14.2743,14.2254,14.2743,20000.0
2011-11-17 10:30:00,17.53,17.57,17.48,17.56,28500.0,14.2743,14.3069,14.2336,14.2987,28500.0
2011-11-17 10:35:00,17.57,17.59,17.57,17.58,9000.0,14.3069,14.3231,14.3069,14.315,9000.0
2011-11-17 10:40:00,17.57,17.57,17.54,17.54,11000.0,14.3069,14.3069,14.2824,14.2824,11000.0
2011-11-17 10:45:00,17.54,17.54,17.53,17.54,10500.0,14.2824,14.2824,14.2743,14.2824,10500.0
2011-11-17 10:50:00,17.54,17.56,17.51,17.55,34500.0,14.2824,14.2987,14.258,14.2906,34500.0
2011-11-17 10:55:00,17.55,17.56,17.52,17.52,34000.0,14.2906,14.2987,14.2661,14.2661,34000.0
2011-11-17 11:00:00,17.52,17.53,17.49,17.49,20500.0,14.2661,14.2743,14.2417,14.2417,20500.0
2011-11-17 11:05:00,17.49,17.49,17.46,17.48,66500.0,14.2417,14.2417,14.2173,14.2336,66500.0
2011-11-17 11:10:00,17.48,17.49,17.47,17.48,32000.0,14.2336,14.2417,14.2254,14.2336,32000.0
2011-11-17 11:15:00,17.47,17.5,17.47,17.5,27500.0,14.2254,14.2499,14.2254,14.2499,27500.0
2011-11-17 11:20:00,17.49,17.49,17.46,17.47,48000.0,14.2417,14.2417,14.2173,14.2254,48000.0
2011-11-17 11:25:00,17.49,17.53,17.49,17.52,30000.0,14.2417,14.2743,14.2417,14.2661,30000.0
2011-11-17 11:30:00,17.52,17.55,17.52,17.53,59000.0,14.2661,14.2906,14.2661,14.2743,59000.0
2011-11-17 11:35:00,17.52,17.53,17.51,17.53,43500.0,14.2661,14.2743,14.258,14.2743,43500.0
2011-11-17 11:40:00,17.53,17.56,17.53,17.55,50500.0,14.2743,14.2987,14.2743,14.2906,50500.0
2011-11-17 11:45:00,17.56,17.56,17.51,17.51,31000.0,14.2987,14.2987,14.258,14.258,31000.0
2011-11-17 11:50:00,17.51,17.54,17.51,17.52,237500.0,14.258,14.2824,14.258,14.2661,237500.0
2011-11-17 11:55:00,17.5,17.52,17.49,17.52,34000.0,14.2499,14.2661,14.2417,14.2661,34000.0
2011-11-17 12:00:00,17.52,17.52,17.49,17.5,18500.0,14.2661,14.2661,14.2417,14.2499,18500.0
2011-11-17 12:05:00,17.5,17.5,17.47,17.47,21500.0,14.2499,14.2499,14.2254,14.2254,21500.0
2011-11-17 12:10:00,17.46,17.47,17.43,17.43,17000.0,14.2173,14.2254,14.1929,14.1929,17000.0
2011-11-17 12:15:00,17.43,17.46,17.43,17.45,157500.0,14.1929,14.2173,14.1929,14.2091,157500.0
2011-11-17 12:20:00,17.45,17.46,17.44,17.45,112000.0,14.2091,14.2173,14.201,14.2091,112000.0
2011-11-17 12:25:00,17.46,17.46,17.43,17.43,126000.0,14.2173,14.2173,14.1929,14.1929,126000.0
2011-11-17 12:30:00,17.42,17.42,17.3,17.3,190500.0,14.1847,14.1847,14.087,14.087,190500.0
2011-11-17 12:35:00,17.3,17.32,17.22,17.26,200500.0,14.087,14.1033,14.0219,14.0544,200500.0
2011-11-17 12:40:00,17.26,17.27,17.2,17.27,81000.0,14.0544,14.0626,14.0056,14.0626,81000.0
2011-11-17 12:45:00,17.27,17.27,17.25,17.25,93000.0,14.0626,14.0626,14.0463,14.0463,93000.0
2011-11-17 12:50:00,17.27,17.31,17.27,17.31,16500.0,14.0626,14.0951,14.0626,14.0951,16500.0
2011-11-17 12:55:00,17.3,17.3,17.27,17.3,29000.0,14.087,14.087,14.0626,14.087,29000.0
2011-11-17 13:00:00,17.3,17.3,17.24,17.26,23500.0,14.087,14.087,14.0381,14.0544,23500.0
2011-11-17 13:05:00,17.25,17.28,17.23,17.24,44000.0,14.0463,14.0707,14.03,14.0381,44000.0
2011-11-17 13:10:00,17.23,17.27,17.23,17.27,11500.0,14.03,14.0626,14.03,14.0626,11500.0
2011-11-17 13:15:00,17.27,17.31,17.26,17.3,86000.0,14.0626,14.0951,14.0544,14.087,86000.0
2011-11-17 13:20:00,17.3,17.31,17.29,17.3,19000.0,14.087,14.0951,14.0789,14.087,19000.0
2011-11-17 13:25:00,17.29,17.3,17.26,17.28,38000.0,14.0789,14.087,14.0544,14.0707,38000.0
2011-11-17 13:30:00,17.27,17.29,17.25,17.26,26500.0,14.0626,14.0789,14.0463,14.0544,26500.0
2011-11-17 13:35:00,17.26,17.29,17.26,17.28,13500.0,14.0544,14.0789,14.0544,14.0707,13500.0
2011-11-17 13:40:00,17.29,17.29,17.25,17.26,39000.0,14.0789,14.0789,14.0463,14.0544,39000.0
2011-11-17 13:45:00,17.27,17.27,17.25,17.25,16500.0,14.0626,14.0626,14.0463,14.0463,16500.0
2011-11-17 13:50:00,17.25,17.25,17.19,17.19,51000.0,14.0463,14.0463,13.9974,13.9974,51000.0
2011-11-17 13:55:00,17.21,17.29,17.21,17.29,296500.0,14.0137,14.0789,14.0137,14.0789,296500.0
2011-11-17 14:00:00,17.28,17.28,17.24,17.24,45000.0,14.0707,14.0707,14.0381,14.0381,45000.0
2011-11-17 14:05:00,17.24,17.27,17.24,17.26,49000.0,14.0381,14.0626,14.0381,14.0544,49000.0
2011-11-17 14:10:00,17.25,17.27,17.24,17.24,78000.0,14.0463,14.0626,14.0381,14.0381,78000.0
2011-11-17 14:15:00,17.25,17.25,17.21,17.22,81000.0,14.0463,14.0463,14.0137,14.0219,81000.0
2011-11-17 14:20:00,17.22,17.25,17.21,17.21,51500.0,14.0219,14.0463,14.0137,14.0137,51500.0
2011-11-17 14:25:00,17.2,17.22,17.18,17.22,162000.0,14.0056,14.0219,13.9893,14.0219,162000.0
2011-11-17 14:30:00,17.22,17.23,17.21,17.21,58500.0,14.0219,14.03,14.0137,14.0137,58500.0
2011-11-17 14:35:00,17.21,17.22,17.19,17.19,57000.0,14.0137,14.0219,13.9974,13.9974,57000.0
2011-11-17 14:40:00,17.2,17.24,17.19,17.22,51500.0,14.0056,14.0381,13.9974,14.0219,51500.0
2011-11-17 14:45:00,17.24,17.28,17.23,17.27,66000.0,14.0381,14.0707,14.03,14.0626,66000.0
2011-11-17 14:50:00,17.26,17.28,17.26,17.27,39500.0,14.0544,14.0707,14.0544,14.0626,39500.0
2011-11-17 14:55:00,17.26,17.28,17.26,17.28,65500.0,14.0544,14.0707,14.0544,14.0707,65500.0
2011-11-17 15:00:00,17.27,17.29,17.26,17.27,73000.0,14.0626,14.0789,14.0544,14.0626,73000.0
2011-11-17 15:05:00,17.28,17.28,17.24,17.24,158500.0,14.0707,14.0707,14.0381,14.0381,158500.0
2011-11-17 15:10:00,17.25,17.25,17.22,17.22,104500.0,14.0463,14.0463,14.0219,14.0219,104500.0
2011-11-17 15:15:00,17.22,17.24,17.22,17.22,61000.0,14.0219,14.0381,14.0219,14.0219,61000.0
2011-11-17 15:20:00,17.22,17.27,17.2,17.24,72000.0,14.0219,14.0626,14.0056,14.0381,72000.0
2011-11-17 15:25:00,17.25,17.26,17.23,17.24,41500.0,14.0463,14.0544,14.03,14.0381,41500.0
2011-11-17 15:30:00,17.25,17.25,17.21,17.21,214500.0,14.0463,14.0463,14.0137,14.0137,214500.0
2011-11-17 15:35:00,17.22,17.23,17.18,17.18,77000.0,14.0219,14.03,13.9893,13.9893,77000.0
2011-11-17 15:40:00,17.18,17.19,17.16,17.17,73500.0,13.9893,13.9974,13.973,13.9811,73500.0
2011-11-17 15:45:00,17.17,17.26,17.17,17.23,114000.0,13.9811,14.0544,13.9811,14.03,114000.0
2011-11-17 15:50:00,17.22,17.23,17.18,17.2,80000.0,14.0219,14.03,13.9893,14.0056,80000.0
2011-11-17 15:55:00,17.21,17.24,17.18,17.24,225000.0,14.0137,14.0381,13.9893,14.0381,225000.0
2011-11-18 09:30:00,17.31,17.32,17.26,17.27,130000.0,14.0951,14.1033,14.0544,14.0626,130000.0
2011-11-18 09:35:00,17.26,17.27,17.21,17.22,483500.0,14.0544,14.0626,14.0137,14.0219,483500.0
2011-11-18 09:40:00,17.21,17.26,17.21,17.22,483500.0,14.0137,14.0544,14.0137,14.0219,483500.0
2011-11-18 09:45:00,17.19,17.2,17.17,17.19,24000.0,13.9974,14.0056,13.9811,13.9974,24000.0
2011-11-18 09:50:00,17.19,17.21,17.18,17.19,20000.0,13.9974,14.0137,13.9893,13.9974,20000.0
2011-11-18 09:55:00,17.18,17.27,17.18,17.25,23500.0,13.9893,14.0626,13.9893,14.0463,23500.0
2011-11-18 10:00:00,17.26,17.26,17.22,17.25,42500.0,14.0544,14.0544,14.0219,14.0463,42500.0
2011-11-18 10:05:00,17.26,17.26,17.23,17.23,37500.0,14.0544,14.0544,14.03,14.03,37500.0
2011-11-18 10:10:00,17.22,17.28,17.2,17.28,49500.0,14.0219,14.0707,14.0056,14.0707,49500.0
2011-11-18 10:15:00,17.28,17.28,17.22,17.23,90500.0,14.0707,14.0707,14.0219,14.03,90500.0
2011-11-18 10:20:00,17.22,17.24,17.2,17.22,44000.0,14.0219,14.0381,14.0056,14.0219,44000.0
2011-11-18 10:25:00,17.2,17.22,17.17,17.21,75000.0,14.0056,14.0219,13.9811,14.0137,75000.0
2011-11-18 10:30:00,17.21,17.25,17.2,17.24,44000.0,14.0137,14.0463,14.0056,14.0381,44000.0
2011-11-18 10:35:00,17.24,17.27,17.23,17.26,46500.0,14.0381,14.0626,14.03,14.0544,46500.0
2011-11-18 10:40:00,17.26,17.27,17.24,17.25,24500.0,14.0544,14.0626,14.0381,14.0463,24500.0
2011-11-18 10:45:00,17.25,17.29,17.25,17.29,40000.0,14.0463,14.0789,14.0463,14.0789,40000.0
2011-11-18 10:50:00,17.3,17.32,17.29,17.3,69000.0,14.087,14.1033,14.0789,14.087,69000.0
2011-11-18 10:55:00,17.3,17.33,17.3,17.3,76000.0,14.087,14.1114,14.087,14.087,76000.0
2011-11-18 11:00:00,17.29,17.31,17.29,17.3,21000.0,14.0789,14.0951,14.0789,14.087,21000.0
2011-11-18 11:05:00,17.31,17.31,17.25,17.25,38500.0,14.0951,14.0951,14.0463,14.0463,38500.0
2011-11-18 11:10:00,17.25,17.26,17.25,17.26,9500.0,14.0463,14.0544,14.0463,14.0544,9500.0
2011-11-18 11:15:00,17.27,17.27,17.24,17.24,48500.0,14.0626,14.0626,14.0381,14.0381,48500.0
2011-11-18 11:20:00,17.24,17.26,17.24,17.25,32500.0,14.0381,14.0544,14.0381,14.0463,32500.0
2011-11-18 11:25:00,17.25,17.27,17.24,17.25,36500.0,14.0463,14.0626,14.0381,14.0463,36500.0
2011-11-18 11:30:00,17.25,17.26,17.23,17.23,31500.0,14.0463,14.0544,14.03,14.03,31500.0
2011-11-18 11:35:00,17.21,17.22,17.2,17.22,15500.0,14.0137,14.0219,14.0056,14.0219,15500.0
2011-11-18 11:40:00,17.22,17.24,17.22,17.24,22000.0,14.0219,14.0381,14.0219,14.0381,22000.0
2011-11-18 11:45:00,17.23,17.24,17.19,17.2,23000.0,14.03,14.0381,13.9974,14.0056,23000.0
2011-11-18 11:50:00,17.2,17.21,17.2,17.21,15500.0,14.0056,14.0137,14.0056,14.0137,15500.0
2011-11-18 11:55:00,17.21,17.21,17.19,17.2,98000.0,14.0137,14.0137,13.9974,14.0056,98000.0
2011-11-18 12:00:00,17.2,17.2,17.15,17.17,55000.0,14.0056,14.0056,13.9649,13.9811,55000.0
2011-11-18 12:05:00,17.16,17.17,17.12,17.17,32000.0,13.973,13.9811,13.9404,13.9811,32000.0
2011-11-18 12:10:00,17.17,17.19,17.17,17.17,21500.0,13.9811,13.9974,13.9811,13.9811,21500.0
2011-11-18 12:15:00,17.17,17.19,17.16,17.17,41000.0,13.9811,13.9974,13.973,13.9811,41000.0
2011-11-18 12:20:00,17.16,17.17,17.15,17.15,55500.0,13.973,13.9811,13.9649,13.9649,55500.0
2011-11-18 12:25:00,17.15,17.21,17.14,17.2,37500.0,13.9649,14.0137,13.9567,14.0056,37500.0
2011-11-18 12:30:00,17.2,17.21,17.19,17.19,49000.0,14.0056,14.0137,13.9974,13.9974,49000.0
2011-11-18 12:35:00,17.19,17.2,17.19,17.19,11500.0,13.9974,14.0056,13.9974,13.9974,11500.0
2011-11-18 12:40:00,17.19,17.21,17.18,17.2,46500.0,13.9974,14.0137,13.9893,14.0056,46500.0
2011-11-18 12:45:00,17.19,17.22,17.19,17.2,25000.0,13.9974,14.0219,13.9974,14.0056,25000.0
2011-11-18 12:50:00,17.2,17.2,17.18,17.19,17000.0,14.0056,14.0056,13.9893,13.9974,17000.0
2011-11-18 12:55:00,17.19,17.19,17.18,17.18,16000.0,13.9974,13.9974,13.9893,13.9893,16000.0
2011-11-18 13:00:00,17.18,17.19,17.18,17.19,26500.0,13.9893,13.9974,13.9893,13.9974,26500.0
2011-11-18 13:05:00,17.19,17.2,17.18,17.2,11000.0,13.9974,14.0056,13.9893,14.0056,11000.0
2011-11-18 13:10:00,17.19,17.2,17.19,17.2,17500.0,13.9974,14.0056,13.9974,14.0056,17500.0
2011-11-18 13:15:00,17.21,17.23,17.21,17.23,15500.0,14.0137,14.03,14.0137,14.03,15500.0
2011-11-18 13:20:00,17.22,17.23,17.21,17.22,17000.0,14.0219,14.03,14.0137,14.0219,17000.0
2011-11-18 13:25:00,17.21,17.22,17.21,17.22,16500.0,14.0137,14.0219,14.0137,14.0219,16500.0
2011-11-18 13:30:00,17.22,17.25,17.22,17.24,40500.0,14.0219,14.0463,14.0219,14.0381,40500.0
2011-11-18 13:35:00,17.25,17.26,17.25,17.26,33000.0,14.0463,14.0544,14.0463,14.0544,33000.0
2011-11-18 13:40:00,17.26,17.27,17.25,17.26,35500.0,14.0544,14.0626,14.0463,14.0544,35500.0
2011-11-18 13:45:00,17.26,17.26,17.24,17.25,42500.0,14.0544,14.0544,14.0381,14.0463,42500.0
2011-11-18 13:50:00,17.25,17.28,17.24,17.27,52000.0,14.0463,14.0707,14.0381,14.0626,52000.0
2011-11-18 13:55:00,17.27,17.28,17.24,17.24,25000.0,14.0626,14.0707,14.0381,14.0381,25000.0
2011-11-18 14:00:00,17.24,17.25,17.21,17.23,87500.0,14.0381,14.0463,14.0137,14.03,87500.0
2011-11-18 14:05:00,17.23,17.24,17.22,17.23,51000.0,14.03,14.0381,14.0219,14.03,51000.0
2011-11-18 14:10:00,17.23,17.31,17.23,17.3,111500.0,14.03,14.0951,14.03,14.087,111500.0
2011-11-18 14:15:00,17.3,17.31,17.26,17.27,34000.0,14.087,14.0951,14.0544,14.0626,34000.0
2011-11-18 14:20:00,17.27,17.29,17.27,17.27,18500.0,14.0626,14.0789,14.0626,14.0626,18500.0
2011-11-18 14:25:00,17.26,17.26,17.24,17.26,22500.0,14.0544,14.0544,14.0381,14.0544,22500.0
2011-11-18 14:30:00,17.26,17.28,17.26,17.26,18000.0,14.0544,14.0707,14.0544,14.0544,18000.0
2011-11-18 14:35:00,17.27,17.29,17.25,17.26,24500.0,14.0626,14.0789,14.0463,14.0544,24500.0
2011-11-18 14:40:00,17.26,17.27,17.25,17.27,15500.0,14.0544,14.0626,14.0463,14.0626,15500.0
2011-11-18 14:45:00,17.27,17.28,17.24,17.24,33000.0,14.0626,14.0707,14.0381,14.0381,33000.0
2011-11-18 14:50:00,17.24,17.25,17.23,17.25,57000.0,14.0381,14.0463,14.03,14.0463,57000.0
2011-11-18 14:55:00,17.25,17.25,17.22,17.23,12500.0,14.0463,14.0463,14.0219,14.03,12500.0
2011-11-18 15:00:00,17.23,17.24,17.21,17.21,37500.0,14.03,14.0381,14.0137,14.0137,37500.0
2011-11-18 15:05:00,17.22,17.24,17.21,17.24,67000.0,14.0219,14.0381,14.0137,14.0381,67000.0
2011-11-18 15:10:00,17.24,17.26,17.23,17.23,34000.0,14.0381,14.0544,14.03,14.03,34000.0
2011-11-18 15:15:00,17.24,17.24,17.22,17.24,42500.0,14.0381,14.0381,14.0219,14.0381,42500.0
2011-11-18 15:20:00,17.24,17.24,17.22,17.24,59500.0,14.0381,14.0381,14.0219,14.0381,59500.0
2011-11-18 15:25:00,17.23,17.23,17.21,17.22,31000.0,14.03,14.03,14.0137,14.0219,31000.0
2011-11-18 15:30:00,17.22,17.24,17.21,17.23,52500.0,14.0219,14.0381,14.0137,14.03,52500.0
2011-11-18 15:35:00,17.24,17.26,17.24,17.24,114500.0,14.0381,14.0544,14.0381,14.0381,114500.0
2011-11-18 15:40:00,17.23,17.24,17.21,17.21,58500.0,14.03,14.0381,14.0137,14.0137,58500.0
2011-11-18 15:45:00,17.22,17.25,17.22,17.23,47500.0,14.0219,14.0463,14.0219,14.03,47500.0
2011-11-18 15:50:00,17.23,17.23,17.21,17.22,624000.0,14.03,14.03,14.0137,14.0219,624000.0
2011-11-18 15:55:00,17.22,17.22,17.2,17.22,147000.0,14.0219,14.0219,14.0056,14.0219,147000.0
2011-11-21 09:30:00,16.94,16.97,16.91,16.94,432500.0,13.7939,13.8183,13.7694,13.7939,432500.0
2011-11-21 09:35:00,16.94,16.94,16.88,16.89,47500.0,13.7939,13.7939,13.745,13.7531,47500.0
2011-11-21 09:40:00,16.9,16.9,16.85,16.89,161500.0,13.7613,13.7613,13.7206,13.7531,161500.0
2011-11-21 09:45:00,16.89,16.91,16.89,16.9,85000.0,13.7531,13.7694,13.7531,13.7613,85000.0
2011-11-21 09:50:00,16.89,16.89,16.86,16.86,35000.0,13.7531,13.7531,13.7287,13.7287,35000.0
2011-11-21 09:55:00,16.86,16.88,16.86,16.87,74000.0,13.7287,13.745,13.7287,13.7369,74000.0
2011-11-21 10:00:00,16.88,16.89,16.85,16.86,142500.0,13.745,13.7531,13.7206,13.7287,142500.0
2011-11-21 10:05:00,16.86,16.86,16.82,16.84,99000.0,13.7287,13.7287,13.6961,13.7124,99000.0
2011-11-21 10:10:00,16.84,16.88,16.83,16.87,236500.0,13.7124,13.745,13.7043,13.7369,236500.0
2011-11-21 10:15:00,16.88,16.89,16.85,16.85,37500.0,13.745,13.7531,13.7206,13.7206,37500.0
2011-11-21 10:20:00,16.85,16.88,16.84,16.87,24000.0,13.7206,13.745,13.7124,13.7369,24000.0
2011-11-21 10:25:00,16.87,16.88,16.86,16.86,37500.0,13.7369,13.745,13.7287,13.7287,37500.0
2011-11-21 10:30:00,16.86,16.87,16.84,16.87,44000.0,13.7287,13.7369,13.7124,13.7369,44000.0
2011-11-21 10:35:00,16.86,16.87,16.83,16.85,19500.0,13.7287,13.7369,13.7043,13.7206,19500.0
2011-11-21 10:40:00,16.86,16.87,16.8,16.8,45000.0,13.7287,13.7369,13.6799,13.6799,45000.0
2011-11-21 10:45:00,16.8,16.82,16.79,16.79,62500.0,13.6799,13.6961,13.6717,13.6717,62500.0
2011-11-21 10:50:00,16.8,16.81,16.76,16.76,38000.0,13.6799,13.688,13.6473,13.6473,38000.0
2011-11-21 10:55:00,16.76,16.76,16.74,16.74,95000.0,13.6473,13.6473,13.631,13.631,95000.0
2011-11-21 11:00:00,16.74,16.74,16.71,16.73,258500.0,13.631,13.631,13.6066,13.6229,258500.0
2011-11-21 11:05:00,16.73,16.73,16.7,16.72,115500.0,13.6229,13.6229,13.5984,13.6147,115500.0
2011-11-21 11:10:00,16.72,16.77,16.72,16.77,89500.0,13.6147,13.6554,13.6147,13.6554,89500.0
2011-11-21 11:15:00,16.76,16.78,16.76,16.78,28500.0,13.6473,13.6636,13.6473,13.6636,28500.0
2011-11-21 11:20:00,16.78,16.79,16.75,16.76,31000.0,13.6636,13.6717,13.6392,13.6473,31000.0
2011-11-21 11:25:00,16.75,16.78,16.75,16.77,20500.0,13.6392,13.6636,13.6392,13.6554,20500.0
2011-11-21 11:30:00,16.76,16.77,16.75,16.76,35000.0,13.6473,13.6554,13.6392,13.6473,35000.0
2011-11-21 11:35:00,16.75,16.75,16.72,16.72,61000.0,13.6392,13.6392,13.6147,13.6147,61000.0
2011-11-21 11:40:00,16.72,16.73,16.71,16.71,28500.0,13.6147,13.6229,13.6066,13.6066,28500.0
2011-11-21 11:45:00,16.7,16.75,16.7,16.74,38500.0,13.5984,13.6392,13.5984,13.631,38500.0
2011-11-21 11:50:00,16.75,16.76,16.74,16.75,32000.0,13.6392,13.6473,13.631,13.6392,32000.0
2011-11-21 11:55:00,16.74,16.77,16.74,16.76,18000.0,13.631,13.6554,13.631,13.6473,18000.0
2011-11-21 12:00:00,16.77,16.78,16.76,16.76,12500.0,13.6554,13.6636,13.6473,13.6473,12500.0
2011-11-21 12:05:00,16.76,16.76,16.73,16.73,19500.0,13.6473,13.6473,13.6229,13.6229,19500.0
2011-11-21 12:10:00,16.74,16.77,16.74,16.76,25000.0,13.631,13.6554,13.631,13.6473,25000.0
2011-11-21 12:15:00,16.77,16.77,16.74,16.74,23000.0,13.6554,13.6554,13.631,13.631,23000.0
2011-11-21 12:20:00,16.74,16.76,16.73,16.75,16000.0,13.631,13.6473,13.6229,13.6392,16000.0
2011-11-21 12:25:00,16.75,16.75,16.73,16.73,9500.0,13.6392,13.6392,13.6229,13.6229,9500.0
2011-11-21 12:30:00,16.73,16.74,16.73,16.74,46000.0,13.6229,13.631,13.6229,13.631,46000.0
2011-11-21 12:35:00,16.74,16.76,16.73,16.75,25000.0,13.631,13.6473,13.6229,13.6392,25000.0
2011-11-21 12:40:00,16.75,16.76,16.75,16.75,14000.0,13.6392,13.6473,13.6392,13.6392,14000.0
2011-11-21 12:45:00,16.75,16.77,16.75,16.77,14000.0,13.6392,13.6554,13.6392,13.6554,14000.0
2011-11-21 12:50:00,16.77,16.77,16.76,16.76,8000.0,13.6554,13.6554,13.6473,13.6473,8000.0
2011-11-21 12:55:00,16.75,16.77,16.75,16.75,17500.0,13.6392,13.6554,13.6392,13.6392,17500.0
2011-11-21 13:00:00,16.75,16.77,16.75,16.77,20500.0,13.6392,13.6554,13.6392,13.6554,20500.0
2011-11-21 13:05:00,16.78,16.81,16.77,16.8,12500.0,13.6636,13.688,13.6554,13.6799,12500.0
2011-11-21 13:10:00,16.81,16.81,16.8,16.8,9500.0,13.688,13.688,13.6799,13.6799,9500.0
2011-11-21 13:15:00,16.8,16.81,16.8,16.81,15000.0,13.6799,13.688,13.6799,13.688,15000.0
2011-11-21 13:20:00,16.81,16.82,16.81,16.82,11500.0,13.688,13.6961,13.688,13.6961,11500.0
2011-11-21 13:25:00,16.81,16.82,16.8,16.8,27500.0,13.688,13.6961,13.6799,13.6799,27500.0
2011-11-21 13:30:00,16.79,16.8,16.77,16.79,32500.0,13.6717,13.6799,13.6554,13.6717,32500.0
2011-11-21 13:35:00,16.79,16.79,16.78,16.78,14500.0,13.6717,13.6717,13.6636,13.6636,14500.0
2011-11-21 13:40:00,16.78,16.79,16.77,16.78,29000.0,13.6636,13.6717,13.6554,13.6636,29000.0
2011-11-21 13:45:00,16.78,16.78,16.76,16.78,61000.0,13.6636,13.6636,13.6473,13.6636,61000.0
2011-11-21 13:50:00,16.78,16.79,16.77,16.78,14000.0,13.6636,13.6717,13.6554,13.6636,14000.0
2011-11-21 13:55:00,16.77,16.78,16.74,16.74,18500.0,13.6554,13.6636,13.631,13.631,18500.0
2011-11-21 14:00:00,16.74,16.76,16.73,16.75,22000.0,13.631,13.6473,13.6229,13.6392,22000.0
2011-11-21 14:05:00,16.75,16.76,16.74,16.76,33000.0,13.6392,13.6473,13.631,13.6473,33000.0
2011-11-21 14:10:00,16.77,16.84,16.77,16.82,55500.0,13.6554,13.7124,13.6554,13.6961,55500.0
2011-11-21 14:15:00,16.82,16.87,16.82,16.82,53500.0,13.6961,13.7369,13.6961,13.6961,53500.0
2011-11-21 14:20:00,16.83,16.84,16.82,16.83,196500.0,13.7043,13.7124,13.6961,13.7043,196500.0
2011-11-21 14:25:00,16.83,16.83,16.82,16.83,107000.0,13.7043,13.7043,13.6961,13.7043,107000.0
2011-11-21 14:30:00,16.83,16.87,16.82,16.85,80000.0,13.7043,13.7369,13.6961,13.7206,80000.0
2011-11-21 14:35:00,16.85,16.86,16.85,16.86,30500.0,13.7206,13.7287,13.7206,13.7287,30500.0
2011-11-21 14:40:00,16.86,16.89,16.85,16.89,87500.0,13.7287,13.7531,13.7206,13.7531,87500.0
2011-11-21 14:45:00,16.89,16.9,16.88,16.89,89000.0,13.7531,13.7613,13.745,13.7531,89000.0
2011-11-21 14:50:00,16.87,16.87,16.85,16.85,13500.0,13.7369,13.7369,13.7206,13.7206,13500.0
2011-11-21 14:55:00,16.85,16.87,16.85,16.87,89000.0,13.7206,13.7369,13.7206,13.7369,89000.0
2011-11-21 15:00:00,16.85,16.87,16.82,16.82,44500.0,13.7206,13.7369,13.6961,13.6961,44500.0
2011-11-21 15:05:00,16.83,16.85,16.83,16.84,17000.0,13.7043,13.7206,13.7043,13.7124,17000.0
2011-11-21 15:10:00,16.84,16.86,16.84,16.85,16500.0,13.7124,13.7287,13.7124,13.7206,16500.0
2011-11-21 15:15:00,16.86,16.9,16.84,16.89,42500.0,13.7287,13.7613,13.7124,13.7531,42500.0
2011-11-21 15:20:00,16.89,16.92,16.88,16.91,11500.0,13.7531,13.7776,13.745,13.7694,11500.0
2011-11-21 15:25:00,16.91,16.96,16.91,16.94,65000.0,13.7694,13.8101,13.7694,13.7939,65000.0
2011-11-21 15:30:00,16.94,16.96,16.93,16.93,37500.0,13.7939,13.8101,13.7857,13.7857,37500.0
2011-11-21 15:35:00,16.93,16.96,16.93,16.95,15000.0,13.7857,13.8101,13.7857,13.802,15000.0
2011-11-21 15:40:00,16.95,16.95,16.92,16.94,45000.0,13.802,13.802,13.7776,13.7939,45000.0
2011-11-21 15:45:00,16.94,16.95,16.93,16.94,29500.0,13.7939,13.802,13.7857,13.7939,29500.0
2011-11-21 15:50:00,16.94,16.94,16.89,16.91,33000.0,13.7939,13.7939,13.7531,13.7694,33000.0
2011-11-21 15:55:00,16.9,16.91,16.87,16.87,190500.0,13.7613,13.7694,13.7369,13.7369,190500.0
2011-11-22 09:30:00,16.84,16.85,16.8,16.84,116000.0,13.7124,13.7206,13.6799,13.7124,116000.0
2011-11-22 09:35:00,16.84,16.87,16.84,16.87,38500.0,13.7124,13.7369,13.7124,13.7369,38500.0
2011-11-22 09:40:00,16.89,16.9,16.88,16.89,8500.0,13.7531,13.7613,13.745,13.7531,8500.0
2011-11-22 09:45:00,16.92,16.93,16.91,16.91,16500.0,13.7776,13.7857,13.7694,13.7694,16500.0
2011-11-22 09:50:00,16.92,16.92,16.89,16.89,20500.0,13.7776,13.7776,13.7531,13.7531,20500.0
2011-11-22 09:55:00,16.9,16.9,16.87,16.89,32000.0,13.7613,13.7613,13.7369,13.7531,32000.0
2011-11-22 10:00:00,16.88,16.91,16.85,16.85,63500.0,13.745,13.7694,13.7206,13.7206,63500.0
2011-11-22 10:05:00,16.84,16.84,16.82,16.82,7500.0,13.7124,13.7124,13.6961,13.6961,7500.0
2011-11-22 10:10:00,16.83,16.86,16.82,16.82,16500.0,13.7043,13.7287,13.6961,13.6961,16500.0
2011-11-22 10:15:00,16.82,16.83,16.81,16.83,19000.0,13.6961,13.7043,13.688,13.7043,19000.0
2011-11-22 10:20:00,16.83,16.84,16.83,16.84,13000.0,13.7043,13.7124,13.7043,13.7124,13000.0
2011-11-22 10:25:00,16.85,16.89,16.85,16.89,34000.0,13.7206,13.7531,13.7206,13.7531,34000.0
2011-11-22 10:30:00,16.88,16.88,16.84,16.84,16000.0,13.745,13.745,13.7124,13.7124,16000.0
2011-11-22 10:35:00,16.84,16.84,16.81,16.82,28000.0,13.7124,13.7124,13.688,13.6961,28000.0
2011-11-22 10:40:00,16.82,16.83,16.78,16.79,63500.0,13.6961,13.7043,13.6636,13.6717,63500.0
2011-11-22 10:45:00,16.79,16.8,16.74,16.75,74500.0,13.6717,13.6799,13.631,13.6392,74500.0
2011-11-22 10:50:00,16.75,16.76,16.73,16.74,40500.0,13.6392,13.6473,13.6229,13.631,40500.0
2011-11-22 10:55:00,16.75,16.75,16.71,16.72,34500.0,13.6392,13.6392,13.6066,13.6147,34500.0
2011-11-22 11:00:00,16.72,16.73,16.71,16.71,59000.0,13.6147,13.6229,13.6066,13.6066,59000.0
2011-11-22 11:05:00,16.72,16.74,16.7,16.73,19500.0,13.6147,13.631,13.5984,13.6229,19500.0
2011-11-22 11:10:00,16.73,16.75,16.73,16.73,29500.0,13.6229,13.6392,13.6229,13.6229,29500.0
2011-11-22 11:15:00,16.73,16.76,16.71,16.75,57000.0,13.6229,13.6473,13.6066,13.6392,57000.0
2011-11-22 11:20:00,16.74,16.74,16.7,16.72,55000.0,13.631,13.631,13.5984,13.6147,55000.0
2011-11-22 11:25:00,16.71,16.73,16.71,16.72,7000.0,13.6066,13.6229,13.6066,13.6147,7000.0
2011-11-22 11:30:00,16.72,16.72,16.68,16.68,33000.0,13.6147,13.6147,13.5822,13.5822,33000.0
2011-11-22 11:35:00,16.68,16.71,16.68,16.69,62500.0,13.5822,13.6066,13.5822,13.5903,62500.0
2011-11-22 11:40:00,16.69,16.69,16.67,16.67,37000.0,13.5903,13.5903,13.574,13.574,37000.0
2011-11-22 11:45:00,16.67,16.69,16.67,16.68,60000.0,13.574,13.5903,13.574,13.5822,60000.0
2011-11-22 11:50:00,16.68,16.71,16.68,16.71,17000.0,13.5822,13.6066,13.5822,13.6066,17000.0
2011-11-22 11:55:00,16.71,16.72,16.71,16.71,6500.0,13.6066,13.6147,13.6066,13.6066,6500.0
2011-11-22 12:00:00,16.72,16.77,16.72,16.75,77500.0,13.6147,13.6554,13.6147,13.6392,77500.0
2011-11-22 12:05:00,16.76,16.83,16.76,16.83,34000.0,13.6473,13.7043,13.6473,13.7043,34000.0
2011-11-22 12:10:00,16.84,16.84,16.8,16.8,19500.0,13.7124,13.7124,13.6799,13.6799,19500.0
2011-11-22 12:15:00,16.8,16.83,16.8,16.81,32500.0,13.6799,13.7043,13.6799,13.688,32500.0
2011-11-22 12:20:00,16.81,16.81,16.79,16.8,29000.0,13.688,13.688,13.6717,13.6799,29000.0
2011-11-22 12:25:00,16.8,16.81,16.75,16.76,65000.0,13.6799,13.688,13.6392,13.6473,65000.0
2011-11-22 12:30:00,16.76,16.8,16.75,16.8,34500.0,13.6473,13.6799,13.6392,13.6799,34500.0
2011-11-22 12:35:00,16.81,16.81,16.78,16.78,15500.0,13.688,13.688,13.6636,13.6636,15500.0
2011-11-22 12:40:00,16.78,16.8,16.78,16.8,12500.0,13.6636,13.6799,13.6636,13.6799,12500.0
2011-11-22 12:45:00,16.8,16.8,16.79,16.79,30500.0,13.6799,13.6799,13.6717,13.6717,30500.0
2011-11-22 12:50:00,16.79,16.82,16.79,16.82,16500.0,13.6717,13.6961,13.6717,13.6961,16500.0
2011-11-22 12:55:00,16.82,16.84,16.81,16.83,37000.0,13.6961,13.7124,13.688,13.7043,37000.0
2011-11-22 13:00:00,16.84,16.86,16.83,16.85,20000.0,13.7124,13.7287,13.7043,13.7206,20000.0
2011-11-22 13:05:00,16.85,16.86,16.82,16.82,35500.0,13.7206,13.7287,13.6961,13.6961,35500.0
2011-11-22 13:10:00,16.82,16.85,16.82,16.85,11000.0,13.6961,13.7206,13.6961,13.7206,11000.0
2011-11-22 13:15:00,16.86,16.9,16.86,16.9,33000.0,13.7287,13.7613,13.7287,13.7613,33000.0
2011-11-22 13:20:00,16.9,16.91,16.88,16.89,19000.0,13.7613,13.7694,13.745,13.7531,19000.0
2011-11-22 13:25:00,16.88,16.89,16.87,16.87,12000.0,13.745,13.7531,13.7369,13.7369,12000.0
2011-11-22 13:30:00,16.87,16.89,16.87,16.89,36500.0,13.7369,13.7531,13.7369,13.7531,36500.0
2011-11-22 13:35:00,16.89,16.91,16.89,16.91,33500.0,13.7531,13.7694,13.7531,13.7694,33500.0
2011-11-22 13:40:00,16.91,16.91,16.89,16.89,149500.0,13.7694,13.7694,13.7531,13.7531,149500.0
2011-11-22 13:45:00,16.89,16.89,16.86,16.87,37000.0,13.7531,13.7531,13.7287,13.7369,37000.0
2011-11-22 13:50:00,16.87,16.88,16.86,16.87,14500.0,13.7369,13.745,13.7287,13.7369,14500.0
2011-11-22 13:55:00,16.86,16.86,16.8,16.82,137000.0,13.7287,13.7287,13.6799,13.6961,137000.0
2011-11-22 14:00:00,16.82,16.83,16.8,16.8,49000.0,13.6961,13.7043,13.6799,13.6799,49000.0
2011-11-22 14:05:00,16.8,16.81,16.8,16.81,10500.0,13.6799,13.688,13.6799,13.688,10500.0
2011-11-22 14:10:00,16.82,16.84,16.82,16.83,29000.0,13.6961,13.7124,13.6961,13.7043,29000.0
2011-11-22 14:15:00,16.83,16.84,16.83,16.84,30000.0,13.7043,13.7124,13.7043,13.7124,30000.0
2011-11-22 14:20:00,16.83,16.83,16.78,16.79,154500.0,13.7043,13.7043,13.6636,13.6717,154500.0
2011-11-22 14:25:00,16.8,16.83,16.8,16.82,10500.0,13.6799,13.7043,13.6799,13.6961,10500.0
2011-11-22 14:30:00,16.81,16.82,16.78,16.79,87000.0,13.688,13.6961,13.6636,13.6717,87000.0
2011-11-22 14:35:00,16.78,16.79,16.77,16.78,204500.0,13.6636,13.6717,13.6554,13.6636,204500.0
2011-11-22 14:40:00,16.79,16.82,16.79,16.82,22500.0,13.6717,13.6961,13.6717,13.6961,22500.0
2011-11-22 14:45:00,16.82,16.83,16.8,16.8,95500.0,13.6961,13.7043,13.6799,13.6799,95500.0
2011-11-22 14:50:00,16.8,16.8,16.77,16.78,98000.0,13.6799,13.6799,13.6554,13.6636,98000.0
2011-11-22 14:55:00,16.77,16.78,16.76,16.78,96000.0,13.6554,13.6636,13.6473,13.6636,96000.0
2011-11-22 15:00:00,16.78,16.8,16.77,16.77,86500.0,13.6636,13.6799,13.6554,13.6554,86500.0
2011-11-22 15:05:00,16.76,16.79,16.75,16.76,57500.0,13.6473,13.6717,13.6392,13.6473,57500.0
2011-11-22 15:10:00,16.75,16.77,16.75,16.77,32000.0,13.6392,13.6554,13.6392,13.6554,32000.0
2011-11-22 15:15:00,16.76,16.79,16.76,16.77,167000.0,13.6473,13.6717,13.6473,13.6554,167000.0
2011-11-22 15:20:00,16.77,16.79,16.76,16.79,27000.0,13.6554,13.6717,13.6473,13.6717,27000.0
2011-11-22 15:25:00,16.79,16.81,16.78,16.78,44500.0,13.6717,13.688,13.6636,13.6636,44500.0
2011-11-22 15:30:00,16.79,16.81,16.78,16.79,40500.0,13.6717,13.688,13.6636,13.6717,40500.0
2011-11-22 15:35:00,16.8,16.8,16.77,16.77,105500.0,13.6799,13.6799,13.6554,13.6554,105500.0
2011-11-22 15:40:00,16.77,16.78,16.76,16.77,21000.0,13.6554,13.6636,13.6473,13.6554,21000.0
2011-11-22 15:45:00,16.76,16.79,16.76,16.78,62500.0,13.6473,13.6717,13.6473,13.6636,62500.0
2011-11-22 15:50:00,16.79,16.79,16.76,16.78,31500.0,13.6717,13.6717,13.6473,13.6636,31500.0
2011-11-22 15:55:00,16.79,16.79,16.77,16.78,245500.0,13.6717,13.6717,13.6554,13.6636,245500.0
2011-11-23 09:30:00,16.6,16.61,16.57,16.59,80500.0,13.517,13.5252,13.4926,13.5089,80500.0
2011-11-23 09:35:00,16.6,16.61,16.58,16.61,34500.0,13.517,13.5252,13.5007,13.5252,34500.0
2011-11-23 09:40:00,16.59,16.59,16.55,16.56,35000.0,13.5089,13.5089,13.4763,13.4844,35000.0
2011-11-23 09:45:00,16.56,16.58,16.56,16.57,16500.0,13.4844,13.5007,13.4844,13.4926,16500.0
2011-11-23 09:50:00,16.56,16.58,16.54,16.57,43500.0,13.4844,13.5007,13.4682,13.4926,43500.0
2011-11-23 09:55:00,16.55,16.56,16.53,16.53,12500.0,13.4763,13.4844,13.46,13.46,12500.0
2011-11-23 10:00:00,16.5,16.51,16.5,16.51,23500.0,13.4356,13.4437,13.4356,13.4437,23500.0
2011-11-23 10:05:00,16.51,16.52,16.5,16.51,94000.0,13.4437,13.4519,13.4356,13.4437,94000.0
2011-11-23 10:10:00,16.51,16.52,16.47,16.47,61500.0,13.4437,13.4519,13.4112,13.4112,61500.0
2011-11-23 10:15:00,16.47,16.48,16.43,16.44,72000.0,13.4112,13.4193,13.3786,13.3867,72000.0
2011-11-23 10:20:00,16.44,16.45,16.42,16.43,118500.0,13.3867,13.3949,13.3704,13.3786,118500.0
2011-11-23 10:25:00,16.43,16.43,16.4,16.41,69000.0,13.3786,13.3786,13.3542,13.3623,69000.0
2011-11-23 10:30:00,16.41,16.41,16.38,16.4,77000.0,13.3623,13.3623,13.3379,13.3542,77000.0
2011-11-23 10:35:00,16.41,16.45,16.41,16.45,38500.0,13.3623,13.3949,13.3623,13.3949,38500.0
2011-11-23 10:40:00,16.44,16.45,16.4,16.41,65500.0,13.3867,13.3949,13.3542,13.3623,65500.0
2011-11-23 10:45:00,16.41,16.41,16.4,16.41,19000.0,13.3623,13.3623,13.3542,13.3623,19000.0
2011-11-23 10:50:00,16.41,16.46,16.41,16.46,49500.0,13.3623,13.403,13.3623,13.403,49500.0
2011-11-23 10:55:00,16.46,16.46,16.44,16.45,15000.0,13.403,13.403,13.3867,13.3949,15000.0
2011-11-23 11:00:00,16.44,16.48,16.43,16.43,37000.0,13.3867,13.4193,13.3786,13.3786,37000.0
2011-11-23 11:05:00,16.43,16.44,16.39,16.39,58000.0,13.3786,13.3867,13.346,13.346,58000.0
2011-11-23 11:10:00,16.39,16.41,16.38,16.38,38500.0,13.346,13.3623,13.3379,13.3379,38500.0
2011-11-23 11:15:00,16.38,16.4,16.37,16.4,42500.0,13.3379,13.3542,13.3297,13.3542,42500.0
2011-11-23 11:20:00,16.4,16.4,16.38,16.39,63000.0,13.3542,13.3542,13.3379,13.346,63000.0
2011-11-23 11:25:00,16.38,16.4,16.37,16.37,37000.0,13.3379,13.3542,13.3297,13.3297,37000.0
2011-11-23 11:30:00,16.37,16.37,16.35,16.36,54500.0,13.3297,13.3297,13.3134,13.3216,54500.0
2011-11-23 11:35:00,16.36,16.41,16.34,16.41,52500.0,13.3216,13.3623,13.3053,13.3623,52500.0
2011-11-23 11:40:00,16.4,16.4,16.37,16.39,27500.0,13.3542,13.3542,13.3297,13.346,27500.0
2011-11-23 11:45:00,16.38,16.39,16.36,16.38,336000.0,13.3379,13.346,13.3216,13.3379,336000.0
2011-11-23 11:50:00,16.38,16.4,16.38,16.39,25500.0,13.3379,13.3542,13.3379,13.346,25500.0
2011-11-23 11:55:00,16.38,16.39,16.37,16.39,19500.0,13.3379,13.346,13.3297,13.346,19500.0
2011-11-23 12:00:00,16.38,16.41,16.38,16.41,16000.0,13.3379,13.3623,13.3379,13.3623,16000.0
2011-11-23 12:05:00,16.41,16.41,16.4,16.4,18000.0,13.3623,13.3623,13.3542,13.3542,18000.0
2011-11-23 12:10:00,16.41,16.41,16.38,16.38,16000.0,13.3623,13.3623,13.3379,13.3379,16000.0
2011-11-23 12:15:00,16.39,16.4,16.38,16.38,12000.0,13.346,13.3542,13.3379,13.3379,12000.0
2011-11-23 12:20:00,16.38,16.39,16.38,16.39,25000.0,13.3379,13.346,13.3379,13.346,25000.0
2011-11-23 12:25:00,16.39,16.39,16.37,16.37,7000.0,13.346,13.346,13.3297,13.3297,7000.0
2011-11-23 12:30:00,16.36,16.37,16.36,16.36,21500.0,13.3216,13.3297,13.3216,13.3216,21500.0
2011-11-23 12:35:00,16.35,16.36,16.35,16.36,176000.0,13.3134,13.3216,13.3134,13.3216,176000.0
2011-11-23 12:40:00,16.35,16.36,16.35,16.36,27500.0,13.3134,13.3216,13.3134,13.3216,27500.0
2011-11-23 12:45:00,16.36,16.38,16.35,16.37,46000.0,13.3216,13.3379,13.3134,13.3297,46000.0
2011-11-23 12:50:00,16.37,16.42,16.37,16.42,37500.0,13.3297,13.3704,13.3297,13.3704,37500.0
2011-11-23 12:55:00,16.42,16.43,16.42,16.42,41000.0,13.3704,13.3786,13.3704,13.3704,41000.0
2011-11-23 13:00:00,16.41,16.41,16.4,16.41,8000.0,13.3623,13.3623,13.3542,13.3623,8000.0
2011-11-23 13:05:00,16.41,16.42,16.4,16.42,72500.0,13.3623,13.3704,13.3542,13.3704,72500.0
2011-11-23 13:10:00,16.42,16.43,16.4,16.4,75500.0,13.3704,13.3786,13.3542,13.3542,75500.0
2011-11-23 13:15:00,16.4,16.42,16.4,16.41,22000.0,13.3542,13.3704,13.3542,13.3623,22000.0
2011-11-23 13:20:00,16.42,16.42,16.4,16.41,17000.0,13.3704,13.3704,13.3542,13.3623,17000.0
2011-11-23 13:25:00,16.41,16.42,16.41,16.42,48500.0,13.3623,13.3704,13.3623,13.3704,48500.0
2011-11-23 13:30:00,16.43,16.44,16.42,16.43,519500.0,13.3786,13.3867,13.3704,13.3786,519500.0
2011-11-23 13:35:00,16.43,16.44,16.42,16.42,506000.0,13.3786,13.3867,13.3704,13.3704,506000.0
2011-11-23 13:40:00,16.42,16.42,16.39,16.39,49500.0,13.3704,13.3704,13.346,13.346,49500.0
2011-11-23 13:45:00,16.39,16.41,16.39,16.4,23000.0,13.346,13.3623,13.346,13.3542,23000.0
2011-11-23 13:50:00,16.41,16.42,16.4,16.41,25500.0,13.3623,13.3704,13.3542,13.3623,25500.0
2011-11-23 13:55:00,16.41,16.41,16.37,16.38,32000.0,13.3623,13.3623,13.3297,13.3379,32000.0
2011-11-23 14:00:00,16.37,16.39,16.37,16.38,20500.0,13.3297,13.346,13.3297,13.3379,20500.0
2011-11-23 14:05:00,16.39,16.39,16.37,16.38,15500.0,13.346,13.346,13.3297,13.3379,15500.0
2011-11-23 14:10:00,16.37,16.38,16.33,16.34,152500.0,13.3297,13.3379,13.2972,13.3053,152500.0
2011-11-23 14:15:00,16.33,16.33,16.31,16.32,113500.0,13.2972,13.2972,13.2809,13.289,113500.0
2011-11-23 14:20:00,16.32,16.33,16.32,16.33,24000.0,13.289,13.2972,13.289,13.2972,24000.0
2011-11-23 14:25:00,16.32,16.32,16.29,16.32,116000.0,13.289,13.289,13.2646,13.289,116000.0
2011-11-23 14:30:00,16.32,16.34,16.32,16.34,97000.0,13.289,13.3053,13.289,13.3053,97000.0
2011-11-23 14:35:00,16.34,16.36,16.33,16.36,29500.0,13.3053,13.3216,13.2972,13.3216,29500.0
2011-11-23 14:40:00,16.36,16.36,16.33,16.33,41000.0,13.3216,13.3216,13.2972,13.2972,41000.0
2011-11-23 14:45:00,16.33,16.35,16.33,16.34,39000.0,13.2972,13.3134,13.2972,13.3053,39000.0
2011-11-23 14:50:00,16.34,16.35,16.34,16.35,18500.0,13.3053,13.3134,13.3053,13.3134,18500.0
2011-11-23 14:55:00,16.35,16.35,16.33,16.34,25500.0,13.3134,13.3134,13.2972,13.3053,25500.0
2011-11-23 15:00:00,16.33,16.39,16.31,16.35,107500.0,13.2972,13.346,13.2809,13.3134,107500.0
2011-11-23 15:05:00,16.35,16.38,16.35,16.36,256500.0,13.3134,13.3379,13.3134,13.3216,256500.0
2011-11-23 15:10:00,16.36,16.41,16.35,16.39,96000.0,13.3216,13.3623,13.3134,13.346,96000.0
2011-11-23 15:15:00,16.4,16.41,16.38,16.38,50500.0,13.3542,13.3623,13.3379,13.3379,50500.0
2011-11-23 15:20:00,16.38,16.4,16.36,16.36,42500.0,13.3379,13.3542,13.3216,13.3216,42500.0
2011-11-23 15:25:00,16.37,16.38,16.36,16.38,17000.0,13.3297,13.3379,13.3216,13.3379,17000.0
2011-11-23 15:30:00,16.38,16.4,16.37,16.39,28000.0,13.3379,13.3542,13.3297,13.346,28000.0
2011-11-23 15:35:00,16.39,16.41,16.38,16.39,19000.0,13.346,13.3623,13.3379,13.346,19000.0
2011-11-23 15:40:00,16.39,16.44,16.38,16.44,108500.0,13.346,13.3867,13.3379,13.3867,108500.0
2011-11-23 15:45:00,16.44,16.44,16.4,16.4,62500.0,13.3867,13.3867,13.3542,13.3542,62500.0
2011-11-23 15:50:00,16.39,16.41,16.39,16.4,20000.0,13.346,13.3623,13.346,13.3542,20000.0
2011-11-23 15:55:00,16.39,16.39,16.32,16.32,224000.0,13.346,13.346,13.289,13.289,224000.0
2011-11-25 09:30:00,16.23,16.29,16.23,16.28,97500.0,13.2157,13.2646,13.2157,13.2564,97500.0
2011-11-25 09:35:00,16.3,16.38,16.3,16.36,48500.0,13.2727,13.3379,13.2727,13.3216,48500.0
2011-11-25 09:40:00,16.37,16.41,16.37,16.4,37000.0,13.3297,13.3623,13.3297,13.3542,37000.0
2011-11-25 09:45:00,16.4,16.4,16.34,16.34,56500.0,13.3542,13.3542,13.3053,13.3053,56500.0
2011-11-25 09:50:00,16.34,16.38,16.34,16.36,14500.0,13.3053,13.3379,13.3053,13.3216,14500.0
2011-11-25 09:55:00,16.37,16.39,16.35,16.35,24500.0,13.3297,13.346,13.3134,13.3134,24500.0
2011-11-25 10:00:00,16.33,16.4,16.33,16.4,25000.0,13.2972,13.3542,13.2972,13.3542,25000.0
2011-11-25 10:05:00,16.39,16.43,16.39,16.42,24500.0,13.346,13.3786,13.346,13.3704,24500.0
2011-11-25 10:10:00,16.42,16.43,16.41,16.43,6000.0,13.3704,13.3786,13.3623,13.3786,6000.0
2011-11-25 10:15:00,16.43,16.45,16.39,16.45,74500.0,13.3786,13.3949,13.346,13.3949,74500.0
2011-11-25 10:20:00,16.45,16.45,16.43,16.43,64500.0,13.3949,13.3949,13.3786,13.3786,64500.0
2011-11-25 10:25:00,16.43,16.45,16.4,16.41,26500.0,13.3786,13.3949,13.3542,13.3623,26500.0
2011-11-25 10:30:00,16.4,16.42,16.4,16.41,21500.0,13.3542,13.3704,13.3542,13.3623,21500.0
2011-11-25 10:35:00,16.41,16.44,16.41,16.44,16000.0,13.3623,13.3867,13.3623,13.3867,16000.0
2011-11-25 10:40:00,16.43,16.45,16.43,16.44,24000.0,13.3786,13.3949,13.3786,13.3867,24000.0
2011-11-25 10:45:00,16.44,16.45,16.42,16.43,24000.0,13.3867,13.3949,13.3704,13.3786,24000.0
2011-11-25 10:50:00,16.41,16.45,16.41,16.43,32500.0,13.3623,13.3949,13.3623,13.3786,32500.0
2011-11-25 10:55:00,16.42,16.42,16.41,16.41,25000.0,13.3704,13.3704,13.3623,13.3623,25000.0
2011-11-25 11:00:00,16.42,16.42,16.38,16.39,41500.0,13.3704,13.3704,13.3379,13.346,41500.0
2011-11-25 11:05:00,16.39,16.41,16.39,16.41,22000.0,13.346,13.3623,13.346,13.3623,22000.0
2011-11-25 11:10:00,16.41,16.43,16.41,16.42,44000.0,13.3623,13.3786,13.3623,13.3704,44000.0
2011-11-25 11:15:00,16.43,16.45,16.43,16.45,2500.0,13.3786,13.3949,13.3786,13.3949,2500.0
2011-11-25 11:20:00,16.45,16.45,16.42,16.44,19000.0,13.3949,13.3949,13.3704,13.3867,19000.0
2011-11-25 11:25:00,16.43,16.43,16.4,16.4,19000.0,13.3786,13.3786,13.3542,13.3542,19000.0
2011-11-25 11:30:00,16.4,16.43,16.4,16.43,14000.0,13.3542,13.3786,13.3542,13.3786,14000.0
2011-11-25 11:35:00,16.42,16.42,16.38,16.4,24500.0,13.3704,13.3704,13.3379,13.3542,24500.0
2011-11-25 11:40:00,16.39,16.39,16.36,16.36,32500.0,13.346,13.346,13.3216,13.3216,32500.0
2011-11-25 11:45:00,16.36,16.36,16.33,16.34,45000.0,13.3216,13.3216,13.2972,13.3053,45000.0
2011-11-25 11:50:00,16.33,16.34,16.3,16.3,68500.0,13.2972,13.3053,13.2727,13.2727,68500.0
2011-11-25 11:55:00,16.3,16.31,16.3,16.3,23500.0,13.2727,13.2809,13.2727,13.2727,23500.0
2011-11-25 12:00:00,16.3,16.31,16.29,16.29,21000.0,13.2727,13.2809,13.2646,13.2646,21000.0
2011-11-25 12:05:00,16.29,16.3,16.26,16.26,34000.0,13.2646,13.2727,13.2402,13.2402,34000.0
2011-11-25 12:10:00,16.27,16.28,16.26,16.28,35000.0,13.2483,13.2564,13.2402,13.2564,35000.0
2011-11-25 12:15:00,16.27,16.27,16.25,16.26,37000.0,13.2483,13.2483,13.232,13.2402,37000.0
2011-11-25 12:20:00,16.27,16.27,16.24,16.24,7500.0,13.2483,13.2483,13.2239,13.2239,7500.0
2011-11-25 12:25:00,16.27,16.31,16.27,16.31,4500.0,13.2483,13.2809,13.2483,13.2809,4500.0
2011-11-25 12:30:00,16.3,16.32,16.28,16.32,23000.0,13.2727,13.289,13.2564,13.289,23000.0
2011-11-25 12:35:00,16.31,16.31,16.28,16.28,28500.0,13.2809,13.2809,13.2564,13.2564,28500.0
2011-11-25 12:40:00,16.28,16.29,16.27,16.27,23500.0,13.2564,13.2646,13.2483,13.2483,23500.0
2011-11-25 12:45:00,16.27,16.29,16.26,16.29,20500.0,13.2483,13.2646,13.2402,13.2646,20500.0
2011-11-25 12:50:00,16.28,16.31,16.28,16.28,29500.0,13.2564,13.2809,13.2564,13.2564,29500.0
2011-11-25 12:55:00,16.27,16.27,16.25,16.26,69000.0,13.2483,13.2483,13.232,13.2402,69000.0
2011-11-28 09:30:00,16.76,16.8,16.75,16.78,382000.0,13.6473,13.6799,13.6392,13.6636,382000.0
2011-11-28 09:35:00,16.76,16.84,16.75,16.84,91500.0,13.6473,13.7124,13.6392,13.7124,91500.0
2011-11-28 09:40:00,16.84,16.85,16.83,16.83,119500.0,13.7124,13.7206,13.7043,13.7043,119500.0
2011-11-28 09:45:00,16.83,16.83,16.79,16.79,58500.0,13.7043,13.7043,13.6717,13.6717,58500.0
2011-11-28 09:50:00,16.8,16.83,16.8,16.82,66500.0,13.6799,13.7043,13.6799,13.6961,66500.0
2011-11-28 09:55:00,16.82,16.84,16.81,16.82,18500.0,13.6961,13.7124,13.688,13.6961,18500.0
2011-11-28 10:00:00,16.83,16.84,16.8,16.82,56000.0,13.7043,13.7124,13.6799,13.6961,56000.0
2011-11-28 10:05:00,16.82,16.85,16.82,16.85,35500.0,13.6961,13.7206,13.6961,13.7206,35500.0
2011-11-28 10:10:00,16.85,16.87,16.84,16.85,45500.0,13.7206,13.7369,13.7124,13.7206,45500.0
2011-11-28 10:15:00,16.86,16.88,16.85,16.87,28000.0,13.7287,13.745,13.7206,13.7369,28000.0
2011-11-28 10:20:00,16.88,16.88,16.86,16.86,107500.0,13.745,13.745,13.7287,13.7287,107500.0
2011-11-28 10:25:00,16.87,16.87,16.86,16.86,18000.0,13.7369,13.7369,13.7287,13.7287,18000.0
2011-11-28 10:30:00,16.87,16.9,16.87,16.89,69500.0,13.7369,13.7613,13.7369,13.7531,69500.0
2011-11-28 10:35:00,16.88,16.91,16.87,16.87,33000.0,13.745,13.7694,13.7369,13.7369,33000.0
2011-11-28 10:40:00,16.87,16.89,16.86,16.88,29500.0,13.7369,13.7531,13.7287,13.745,29500.0
2011-11-28 10:45:00,16.88,16.88,16.87,16.88,48500.0,13.745,13.745,13.7369,13.745,48500.0
2011-11-28 10:50:00,16.87,16.9,16.86,16.9,68500.0,13.7369,13.7613,13.7287,13.7613,68500.0
2011-11-28 10:55:00,16.9,16.91,16.88,16.89,107500.0,13.7613,13.7694,13.745,13.7531,107500.0
2011-11-28 11:00:00,16.89,16.92,16.89,16.89,46500.0,13.7531,13.7776,13.7531,13.7531,46500.0
2011-11-28 11:05:00,16.89,16.9,16.88,16.9,31500.0,13.7531,13.7613,13.745,13.7613,31500.0
2011-11-28 11:10:00,16.89,16.9,16.88,16.89,20500.0,13.7531,13.7613,13.745,13.7531,20500.0
2011-11-28 11:15:00,16.88,16.9,16.88,16.89,18000.0,13.745,13.7613,13.745,13.7531,18000.0
2011-11-28 11:20:00,16.89,16.89,16.87,16.88,22000.0,13.7531,13.7531,13.7369,13.745,22000.0
2011-11-28 11:25:00,16.88,16.9,16.87,16.9,19500.0,13.745,13.7613,13.7369,13.7613,19500.0
2011-11-28 11:30:00,16.92,16.93,16.9,16.9,20000.0,13.7776,13.7857,13.7613,13.7613,20000.0
2011-11-28 11:35:00,16.91,16.91,16.89,16.89,15000.0,13.7694,13.7694,13.7531,13.7531,15000.0
2011-11-28 11:40:00,16.89,16.9,16.88,16.88,10500.0,13.7531,13.7613,13.745,13.745,10500.0
2011-11-28 11:45:00,16.88,16.89,16.87,16.88,31000.0,13.745,13.7531,13.7369,13.745,31000.0
2011-11-28 11:50:00,16.88,16.88,16.86,16.87,18000.0,13.745,13.745,13.7287,13.7369,18000.0
2011-11-28 11:55:00,16.87,16.88,16.87,16.87,26500.0,13.7369,13.745,13.7369,13.7369,26500.0
2011-11-28 12:00:00,16.87,16.87,16.86,16.87,85000.0,13.7369,13.7369,13.7287,13.7369,85000.0
2011-11-28 12:05:00,16.87,16.88,16.86,16.86,16000.0,13.7369,13.745,13.7287,13.7287,16000.0
2011-11-28 12:10:00,16.87,16.88,16.86,16.87,25500.0,13.7369,13.745,13.7287,13.7369,25500.0
2011-11-28 12:15:00,16.87,16.88,16.87,16.87,28500.0,13.7369,13.745,13.7369,13.7369,28500.0
2011-11-28 12:20:00,16.87,16.87,16.86,16.86,2500.0,13.7369,13.7369,13.7287,13.7287,2500.0
2011-11-28 12:25:00,16.86,16.86,16.83,16.83,6000.0,13.7287,13.7287,13.7043,13.7043,6000.0
2011-11-28 12:30:00,16.83,16.83,16.8,16.82,10500.0,13.7043,13.7043,13.6799,13.6961,10500.0
2011-11-28 12:35:00,16.82,16.83,16.81,16.83,22500.0,13.6961,13.7043,13.688,13.7043,22500.0
2011-11-28 12:40:00,16.82,16.83,16.81,16.82,18500.0,13.6961,13.7043,13.688,13.6961,18500.0
2011-11-28 12:45:00,16.81,16.82,16.8,16.81,26500.0,13.688,13.6961,13.6799,13.688,26500.0
2011-11-28 12:50:00,16.8,16.81,16.79,16.79,21000.0,13.6799,13.688,13.6717,13.6717,21000.0
2011-11-28 12:55:00,16.79,16.79,16.77,16.78,7000.0,13.6717,13.6717,13.6554,13.6636,7000.0
2011-11-28 13:00:00,16.77,16.78,16.75,16.75,27000.0,13.6554,13.6636,13.6392,13.6392,27000.0
2011-11-28 13:05:00,16.75,16.76,16.75,16.75,8500.0,13.6392,13.6473,13.6392,13.6392,8500.0
2011-11-28 13:10:00,16.77,16.77,16.77,16.77,6500.0,13.6554,13.6554,13.6554,13.6554,6500.0
2011-11-28 13:15:00,16.78,16.8,16.77,16.8,23000.0,13.6636,13.6799,13.6554,13.6799,23000.0
2011-11-28 13:20:00,16.82,16.84,16.81,16.83,15000.0,13.6961,13.7124,13.688,13.7043,15000.0
2011-11-28 13:25:00,16.84,16.84,16.82,16.83,3500.0,13.7124,13.7124,13.6961,13.7043,3500.0
2011-11-28 13:30:00,16.84,16.85,16.83,16.83,10500.0,13.7124,13.7206,13.7043,13.7043,10500.0
2011-11-28 13:35:00,16.83,16.84,16.82,16.82,14500.0,13.7043,13.7124,13.6961,13.6961,14500.0
2011-11-28 13:40:00,16.83,16.83,16.82,16.82,20500.0,13.7043,13.7043,13.6961,13.6961,20500.0
2011-11-28 13:45:00,16.83,16.83,16.82,16.82,9000.0,13.7043,13.7043,13.6961,13.6961,9000.0
2011-11-28 13:50:00,16.82,16.82,16.79,16.8,33500.0,13.6961,13.6961,13.6717,13.6799,33500.0
2011-11-28 13:55:00,16.79,16.8,16.76,16.76,53500.0,13.6717,13.6799,13.6473,13.6473,53500.0
2011-11-28 14:00:00,16.76,16.8,16.76,16.8,31500.0,13.6473,13.6799,13.6473,13.6799,31500.0
2011-11-28 14:05:00,16.79,16.82,16.79,16.81,27000.0,13.6717,13.6961,13.6717,13.688,27000.0
2011-11-28 14:10:00,16.81,16.82,16.8,16.82,6000.0,13.688,13.6961,13.6799,13.6961,6000.0
2011-11-28 14:15:00,16.83,16.83,16.81,16.83,22000.0,13.7043,13.7043,13.688,13.7043,22000.0
2011-11-28 14:20:00,16.82,16.84,16.81,16.82,27000.0,13.6961,13.7124,13.688,13.6961,27000.0
2011-11-28 14:25:00,16.82,16.82,16.8,16.8,28000.0,13.6961,13.6961,13.6799,13.6799,28000.0
2011-11-28 14:30:00,16.8,16.8,16.79,16.79,10000.0,13.6799,13.6799,13.6717,13.6717,10000.0
2011-11-28 14:35:00,16.8,16.81,16.79,16.79,20000.0,13.6799,13.688,13.6717,13.6717,20000.0
2011-11-28 14:40:00,16.8,16.8,16.79,16.8,22500.0,13.6799,13.6799,13.6717,13.6799,22500.0
2011-11-28 14:45:00,16.8,16.81,16.79,16.79,17500.0,13.6799,13.688,13.6717,13.6717,17500.0
2011-11-28 14:50:00,16.78,16.78,16.76,16.77,40500.0,13.6636,13.6636,13.6473,13.6554,40500.0
2011-11-28 14:55:00,16.76,16.77,16.75,16.77,26000.0,13.6473,13.6554,13.6392,13.6554,26000.0
2011-11-28 15:00:00,16.77,16.8,16.77,16.79,48000.0,13.6554,13.6799,13.6554,13.6717,48000.0
2011-11-28 15:05:00,16.79,16.79,16.72,16.74,72000.0,13.6717,13.6717,13.6147,13.631,72000.0
2011-11-28 15:10:00,16.73,16.75,16.73,16.73,27500.0,13.6229,13.6392,13.6229,13.6229,27500.0
2011-11-28 15:15:00,16.73,16.73,16.68,16.72,98500.0,13.6229,13.6229,13.5822,13.6147,98500.0
2011-11-28 15:20:00,16.73,16.76,16.71,16.75,24000.0,13.6229,13.6473,13.6066,13.6392,24000.0
2011-11-28 15:25:00,16.74,16.74,16.71,16.73,177500.0,13.631,13.631,13.6066,13.6229,177500.0
2011-11-28 15:30:00,16.71,16.75,16.71,16.72,52000.0,13.6066,13.6392,13.6066,13.6147,52000.0
2011-11-28 15:35:00,16.72,16.76,16.72,16.74,17500.0,13.6147,13.6473,13.6147,13.631,17500.0
2011-11-28 15:40:00,16.74,16.75,16.72,16.74,35500.0,13.631,13.6392,13.6147,13.631,35500.0
2011-11-28 15:45:00,16.74,16.74,16.69,16.71,116000.0,13.631,13.631,13.5903,13.6066,116000.0
2011-11-28 15:50:00,16.72,16.73,16.7,16.73,85000.0,13.6147,13.6229,13.5984,13.6229,85000.0
2011-11-28 15:55:00,16.73,16.83,16.73,16.83,179500.0,13.6229,13.7043,13.6229,13.7043,179500.0
2011-11-29 09:30:00,16.87,16.88,16.79,16.8,159000.0,13.7369,13.745,13.6717,13.6799,159000.0
2011-11-29 09:35:00,16.79,16.81,16.77,16.8,53500.0,13.6717,13.688,13.6554,13.6799,53500.0
2011-11-29 09:40:00,16.82,16.85,16.81,16.85,20500.0,13.6961,13.7206,13.688,13.7206,20500.0
2011-11-29 09:45:00,16.84,16.84,16.83,16.84,13000.0,13.7124,13.7124,13.7043,13.7124,13000.0
2011-11-29 09:50:00,16.85,16.88,16.85,16.88,27500.0,13.7206,13.745,13.7206,13.745,27500.0
2011-11-29 09:55:00,16.88,16.89,16.84,16.85,46500.0,13.745,13.7531,13.7124,13.7206,46500.0
2011-11-29 10:00:00,16.86,16.92,16.82,16.83,269000.0,13.7287,13.7776,13.6961,13.7043,269000.0
2011-11-29 10:05:00,16.83,16.87,16.82,16.87,96500.0,13.7043,13.7369,13.6961,13.7369,96500.0
2011-11-29 10:10:00,16.88,16.91,16.88,16.91,176000.0,13.745,13.7694,13.745,13.7694,176000.0
2011-11-29 10:15:00,16.91,16.95,16.9,16.94,622000.0,13.7694,13.802,13.7613,13.7939,622000.0
2011-11-29 10:20:00,16.94,16.97,16.93,16.95,35000.0,13.7939,13.8183,13.7857,13.802,35000.0
2011-11-29 10:25:00,16.95,16.96,16.95,16.95,115000.0,13.802,13.8101,13.802,13.802,115000.0
2011-11-29 10:30:00,16.95,16.95,16.93,16.94,36500.0,13.802,13.802,13.7857,13.7939,36500.0
2011-11-29 10:35:00,16.94,16.94,16.93,16.94,14500.0,13.7939,13.7939,13.7857,13.7939,14500.0
2011-11-29 10:40:00,16.94,16.97,16.94,16.96,19500.0,13.7939,13.8183,13.7939,13.8101,19500.0
2011-11-29 10:45:00,16.96,16.96,16.9,16.9,32500.0,13.8101,13.8101,13.7613,13.7613,32500.0
2011-11-29 10:50:00,16.9,16.92,16.9,16.9,24500.0,13.7613,13.7776,13.7613,13.7613,24500.0
2011-11-29 10:55:00,16.9,16.9,16.87,16.9,34500.0,13.7613,13.7613,13.7369,13.7613,34500.0
2011-11-29 11:00:00,16.89,16.91,16.86,16.87,64500.0,13.7531,13.7694,13.7287,13.7369,64500.0
2011-11-29 11:05:00,16.87,16.87,16.84,16.86,25500.0,13.7369,13.7369,13.7124,13.7287,25500.0
2011-11-29 11:10:00,16.86,16.88,16.85,16.86,35500.0,13.7287,13.745,13.7206,13.7287,35500.0
2011-11-29 11:15:00,16.86,16.89,16.86,16.88,26000.0,13.7287,13.7531,13.7287,13.745,26000.0
2011-11-29 11:20:00,16.89,16.89,16.86,16.87,38000.0,13.7531,13.7531,13.7287,13.7369,38000.0
2011-11-29 11:25:00,16.88,16.9,16.88,16.89,21000.0,13.745,13.7613,13.745,13.7531,21000.0
2011-11-29 11:30:00,16.9,16.92,16.9,16.92,13500.0,13.7613,13.7776,13.7613,13.7776,13500.0
2011-11-29 11:35:00,16.93,16.95,16.93,16.94,22500.0,13.7857,13.802,13.7857,13.7939,22500.0
2011-11-29 11:40:00,16.94,16.95,16.89,16.89,49000.0,13.7939,13.802,13.7531,13.7531,49000.0
2011-11-29 11:45:00,16.89,16.91,16.89,16.91,25500.0,13.7531,13.7694,13.7531,13.7694,25500.0
2011-11-29 11:50:00,16.92,16.92,16.86,16.87,65000.0,13.7776,13.7776,13.7287,13.7369,65000.0
2011-11-29 11:55:00,16.87,16.88,16.86,16.88,36500.0,13.7369,13.745,13.7287,13.745,36500.0
2011-11-29 12:00:00,16.88,16.9,16.87,16.9,7000.0,13.745,13.7613,13.7369,13.7613,7000.0
2011-11-29 12:05:00,16.9,16.93,16.9,16.92,31000.0,13.7613,13.7857,13.7613,13.7776,31000.0
2011-11-29 12:10:00,16.92,16.93,16.92,16.92,7000.0,13.7776,13.7857,13.7776,13.7776,7000.0
2011-11-29 12:15:00,16.92,16.94,16.92,16.93,57000.0,13.7776,13.7939,13.7776,13.7857,57000.0
2011-11-29 12:20:00,16.93,16.93,16.92,16.93,21500.0,13.7857,13.7857,13.7776,13.7857,21500.0
2011-11-29 12:25:00,16.93,16.95,16.92,16.95,35500.0,13.7857,13.802,13.7776,13.802,35500.0
2011-11-29 12:30:00,16.95,16.95,16.91,16.91,22000.0,13.802,13.802,13.7694,13.7694,22000.0
2011-11-29 12:35:00,16.92,16.92,16.89,16.9,21000.0,13.7776,13.7776,13.7531,13.7613,21000.0
2011-11-29 12:40:00,16.9,16.91,16.86,16.87,64500.0,13.7613,13.7694,13.7287,13.7369,64500.0
2011-11-29 12:45:00,16.86,16.88,16.85,16.88,228000.0,13.7287,13.745,13.7206,13.745,228000.0
2011-11-29 12:50:00,16.87,16.89,16.87,16.88,129500.0,13.7369,13.7531,13.7369,13.745,129500.0
2011-11-29 12:55:00,16.88,16.9,16.87,16.89,34000.0,13.745,13.7613,13.7369,13.7531,34000.0
2011-11-29 13:00:00,16.88,16.89,16.87,16.88,24500.0,13.745,13.7531,13.7369,13.745,24500.0
2011-11-29 13:05:00,16.88,16.88,16.84,16.85,29500.0,13.745,13.745,13.7124,13.7206,29500.0
2011-11-29 13:10:00,16.85,16.86,16.85,16.86,14500.0,13.7206,13.7287,13.7206,13.7287,14500.0
2011-11-29 13:15:00,16.86,16.88,16.86,16.86,53500.0,13.7287,13.745,13.7287,13.7287,53500.0
2011-11-29 13:20:00,16.87,16.91,16.87,16.9,24500.0,13.7369,13.7694,13.7369,13.7613,24500.0
2011-11-29 13:25:00,16.9,16.91,16.89,16.89,24000.0,13.7613,13.7694,13.7531,13.7531,24000.0
2011-11-29 13:30:00,16.88,16.89,16.85,16.85,22000.0,13.745,13.7531,13.7206,13.7206,22000.0
2011-11-29 13:35:00,16.85,16.89,16.85,16.88,59000.0,13.7206,13.7531,13.7206,13.745,59000.0
2011-11-29 13:40:00,16.88,16.88,16.87,16.88,16500.0,13.745,13.745,13.7369,13.745,16500.0
2011-11-29 13:45:00,16.86,16.86,16.85,16.85,10500.0,13.7287,13.7287,13.7206,13.7206,10500.0
2011-11-29 13:50:00,16.85,16.86,16.8,16.81,63500.0,13.7206,13.7287,13.6799,13.688,63500.0
2011-11-29 13:55:00,16.81,16.81,16.79,16.8,11500.0,13.688,13.688,13.6717,13.6799,11500.0
2011-11-29 14:00:00,16.8,16.81,16.76,16.81,45000.0,13.6799,13.688,13.6473,13.688,45000.0
2011-11-29 14:05:00,16.81,16.81,16.78,16.79,26500.0,13.688,13.688,13.6636,13.6717,26500.0
2011-11-29 14:10:00,16.78,16.79,16.77,16.77,43500.0,13.6636,13.6717,13.6554,13.6554,43500.0
2011-11-29 14:15:00,16.78,16.78,16.76,16.78,36000.0,13.6636,13.6636,13.6473,13.6636,36000.0
2011-11-29 14:20:00,16.81,16.83,16.81,16.83,13000.0,13.688,13.7043,13.688,13.7043,13000.0
2011-11-29 14:25:00,16.82,16.82,16.81,16.82,37500.0,13.6961,13.6961,13.688,13.6961,37500.0
2011-11-29 14:30:00,16.82,16.85,16.82,16.85,19000.0,13.6961,13.7206,13.6961,13.7206,19000.0
2011-11-29 14:35:00,16.85,16.85,16.83,16.83,98000.0,13.7206,13.7206,13.7043,13.7043,98000.0
2011-11-29 14:40:00,16.83,16.85,16.82,16.84,43500.0,13.7043,13.7206,13.6961,13.7124,43500.0
2011-11-29 14:45:00,16.85,16.86,16.83,16.83,48500.0,13.7206,13.7287,13.7043,13.7043,48500.0
2011-11-29 14:50:00,16.82,16.83,16.81,16.82,35000.0,13.6961,13.7043,13.688,13.6961,35000.0
2011-11-29 14:55:00,16.84,16.85,16.83,16.83,10500.0,13.7124,13.7206,13.7043,13.7043,10500.0
2011-11-29 15:00:00,16.83,16.84,16.83,16.84,29000.0,13.7043,13.7124,13.7043,13.7124,29000.0
2011-11-29 15:05:00,16.83,16.84,16.82,16.82,11000.0,13.7043,13.7124,13.6961,13.6961,11000.0
2011-11-29 15:10:00,16.83,16.88,16.82,16.88,31000.0,13.7043,13.745,13.6961,13.745,31000.0
2011-11-29 15:15:00,16.88,16.91,16.88,16.89,38500.0,13.745,13.7694,13.745,13.7531,38500.0
2011-11-29 15:20:00,16.89,16.9,16.88,16.89,31000.0,13.7531,13.7613,13.745,13.7531,31000.0
2011-11-29 15:25:00,16.89,16.89,16.86,16.86,25000.0,13.7531,13.7531,13.7287,13.7287,25000.0
2011-11-29 15:30:00,16.87,16.9,16.86,16.89,57000.0,13.7369,13.7613,13.7287,13.7531,57000.0
2011-11-29 15:35:00,16.89,16.91,16.85,16.86,19000.0,13.7531,13.7694,13.7206,13.7287,19000.0
2011-11-29 15:40:00,16.86,16.87,16.85,16.86,34000.0,13.7287,13.7369,13.7206,13.7287,34000.0
2011-11-29 15:45:00,16.86,16.88,16.86,16.88,40000.0,13.7287,13.745,13.7287,13.745,40000.0
2011-11-29 15:50:00,16.87,16.87,16.83,16.86,76500.0,13.7369,13.7369,13.7043,13.7287,76500.0
2011-11-29 15:55:00,16.86,16.86,16.84,16.84,204500.0,13.7287,13.7287,13.7124,13.7124,204500.0
2011-11-30 09:30:00,17.43,17.44,17.39,17.43,466000.0,14.1929,14.201,14.1603,14.1929,466000.0
2011-11-30 09:35:00,17.42,17.43,17.4,17.42,156500.0,14.1847,14.1929,14.1684,14.1847,156500.0
2011-11-30 09:40:00,17.42,17.48,17.41,17.48,224500.0,14.1847,14.2336,14.1766,14.2336,224500.0
2011-11-30 09:45:00,17.48,17.5,17.47,17.48,150000.0,14.2336,14.2499,14.2254,14.2336,150000.0
2011-11-30 09:50:00,17.48,17.49,17.46,17.49,34500.0,14.2336,14.2417,14.2173,14.2417,34500.0
2011-11-30 09:55:00,17.49,17.49,17.46,17.47,19500.0,14.2417,14.2417,14.2173,14.2254,19500.0
2011-11-30 10:00:00,17.49,17.52,17.48,17.51,108000.0,14.2417,14.2661,14.2336,14.258,108000.0
2011-11-30 10:05:00,17.51,17.51,17.49,17.49,43000.0,14.258,14.258,14.2417,14.2417,43000.0
2011-11-30 10:10:00,17.5,17.51,17.48,17.49,31500.0,14.2499,14.258,14.2336,14.2417,31500.0
2011-11-30 10:15:00,17.49,17.51,17.48,17.51,23000.0,14.2417,14.258,14.2336,14.258,23000.0
2011-11-30 10:20:00,17.51,17.53,17.51,17.53,43500.0,14.258,14.2743,14.258,14.2743,43500.0
2011-11-30 10:25:00,17.52,17.53,17.51,17.52,19500.0,14.2661,14.2743,14.258,14.2661,19500.0
2011-11-30 10:30:00,17.51,17.53,17.51,17.53,16500.0,14.258,14.2743,14.258,14.2743,16500.0
2011-11-30 10:35:00,17.53,17.56,17.53,17.56,48000.0,14.2743,14.2987,14.2743,14.2987,48000.0
2011-11-30 10:40:00,17.56,17.56,17.55,17.56,21000.0,14.2987,14.2987,14.2906,14.2987,21000.0
2011-11-30 10:45:00,17.56,17.56,17.55,17.56,31500.0,14.2987,14.2987,14.2906,14.2987,31500.0
2011-11-30 10:50:00,17.56,17.57,17.55,17.57,52500.0,14.2987,14.3069,14.2906,14.3069,52500.0
2011-11-30 10:55:00,17.57,17.58,17.57,17.57,77500.0,14.3069,14.315,14.3069,14.3069,77500.0
2011-11-30 11:00:00,17.58,17.58,17.54,17.54,67000.0,14.315,14.315,14.2824,14.2824,67000.0
2011-11-30 11:05:00,17.55,17.56,17.55,17.56,24500.0,14.2906,14.2987,14.2906,14.2987,24500.0
2011-11-30 11:10:00,17.56,17.56,17.55,17.55,14500.0,14.2987,14.2987,14.2906,14.2906,14500.0
2011-11-30 11:15:00,17.55,17.57,17.55,17.55,37500.0,14.2906,14.3069,14.2906,14.2906,37500.0
2011-11-30 11:20:00,17.55,17.56,17.55,17.55,15500.0,14.2906,14.2987,14.2906,14.2906,15500.0
2011-11-30 11:25:00,17.55,17.55,17.54,17.54,20000.0,14.2906,14.2906,14.2824,14.2824,20000.0
2011-11-30 11:30:00,17.54,17.55,17.54,17.55,16500.0,14.2824,14.2906,14.2824,14.2906,16500.0
2011-11-30 11:35:00,17.55,17.56,17.55,17.56,4500.0,14.2906,14.2987,14.2906,14.2987,4500.0
2011-11-30 11:40:00,17.56,17.56,17.55,17.55,10500.0,14.2987,14.2987,14.2906,14.2906,10500.0
2011-11-30 11:45:00,17.56,17.56,17.55,17.55,30000.0,14.2987,14.2987,14.2906,14.2906,30000.0
2011-11-30 11:50:00,17.56,17.56,17.54,17.54,12000.0,14.2987,14.2987,14.2824,14.2824,12000.0
2011-11-30 11:55:00,17.52,17.52,17.51,17.52,15000.0,14.2661,14.2661,14.258,14.2661,15000.0
2011-11-30 12:00:00,17.53,17.53,17.52,17.52,28500.0,14.2743,14.2743,14.2661,14.2661,28500.0
2011-11-30 12:05:00,17.53,17.53,17.52,17.52,54000.0,14.2743,14.2743,14.2661,14.2661,54000.0
2011-11-30 12:10:00,17.52,17.52,17.51,17.51,11500.0,14.2661,14.2661,14.258,14.258,11500.0
2011-11-30 12:15:00,17.51,17.52,17.51,17.52,10500.0,14.258,14.2661,14.258,14.2661,10500.0
2011-11-30 12:20:00,17.52,17.53,17.51,17.53,31000.0,14.2661,14.2743,14.258,14.2743,31000.0
2011-11-30 12:25:00,17.53,17.53,17.52,17.53,8500.0,14.2743,14.2743,14.2661,14.2743,8500.0
2011-11-30 12:30:00,17.53,17.55,17.53,17.55,9500.0,14.2743,14.2906,14.2743,14.2906,9500.0
2011-11-30 12:35:00,17.54,17.54,17.53,17.53,51500.0,14.2824,14.2824,14.2743,14.2743,51500.0
2011-11-30 12:40:00,17.53,17.53,17.52,17.52,9500.0,14.2743,14.2743,14.2661,14.2661,9500.0
2011-11-30 12:45:00,17.52,17.53,17.52,17.53,43500.0,14.2661,14.2743,14.2661,14.2743,43500.0
2011-11-30 12:50:00,17.53,17.54,17.53,17.53,8000.0,14.2743,14.2824,14.2743,14.2743,8000.0
2011-11-30 12:55:00,17.53,17.53,17.53,17.53,11500.0,14.2743,14.2743,14.2743,14.2743,11500.0
2011-11-30 13:00:00,17.53,17.54,17.53,17.54,3500.0,14.2743,14.2824,14.2743,14.2824,3500.0
2011-11-30 13:05:00,17.54,17.54,17.53,17.54,61000.0,14.2824,14.2824,14.2743,14.2824,61000.0
2011-11-30 13:10:00,17.53,17.53,17.52,17.53,26500.0,14.2743,14.2743,14.2661,14.2743,26500.0
2011-11-30 13:15:00,17.53,17.53,17.51,17.52,41000.0,14.2743,14.2743,14.258,14.2661,41000.0
2011-11-30 13:20:00,17.51,17.52,17.51,17.52,5500.0,14.258,14.2661,14.258,14.2661,5500.0
2011-11-30 13:25:00,17.51,17.52,17.5,17.5,10000.0,14.258,14.2661,14.2499,14.2499,10000.0
2011-11-30 13:30:00,17.5,17.51,17.5,17.51,10000.0,14.2499,14.258,14.2499,14.258,10000.0
2011-11-30 13:35:00,17.51,17.52,17.51,17.51,10000.0,14.258,14.2661,14.258,14.258,10000.0
2011-11-30 13:40:00,17.51,17.51,17.5,17.5,7500.0,14.258,14.258,14.2499,14.2499,7500.0
2011-11-30 13:45:00,17.5,17.51,17.5,17.5,8500.0,14.2499,14.258,14.2499,14.2499,8500.0
2011-11-30 13:50:00,17.5,17.5,17.48,17.48,42500.0,14.2499,14.2499,14.2336,14.2336,42500.0
2011-11-30 13:55:00,17.48,17.49,17.48,17.49,17000.0,14.2336,14.2417,14.2336,14.2417,17000.0
2011-11-30 14:00:00,17.49,17.5,17.48,17.5,48000.0,14.2417,14.2499,14.2336,14.2499,48000.0
2011-11-30 14:05:00,17.5,17.5,17.47,17.48,25500.0,14.2499,14.2499,14.2254,14.2336,25500.0
2011-11-30 14:10:00,17.48,17.49,17.48,17.49,17000.0,14.2336,14.2417,14.2336,14.2417,17000.0
2011-11-30 14:15:00,17.5,17.5,17.48,17.49,47000.0,14.2499,14.2499,14.2336,14.2417,47000.0
2011-11-30 14:20:00,17.49,17.5,17.48,17.49,130000.0,14.2417,14.2499,14.2336,14.2417,130000.0
2011-11-30 14:25:00,17.49,17.5,17.49,17.5,32000.0,14.2417,14.2499,14.2417,14.2499,32000.0
2011-11-30 14:30:00,17.5,17.52,17.5,17.51,47000.0,14.2499,14.2661,14.2499,14.258,47000.0
2011-11-30 14:35:00,17.51,17.53,17.51,17.52,42500.0,14.258,14.2743,14.258,14.2661,42500.0
2011-11-30 14:40:00,17.52,17.53,17.52,17.52,23500.0,14.2661,14.2743,14.2661,14.2661,23500.0
2011-11-30 14:45:00,17.52,17.52,17.49,17.49,5500.0,14.2661,14.2661,14.2417,14.2417,5500.0
2011-11-30 14:50:00,17.48,17.51,17.48,17.51,29000.0,14.2336,14.258,14.2336,14.258,29000.0
2011-11-30 14:55:00,17.5,17.52,17.5,17.52,36000.0,14.2499,14.2661,14.2499,14.2661,36000.0
2011-11-30 15:00:00,17.52,17.52,17.51,17.51,11000.0,14.2661,14.2661,14.258,14.258,11000.0
2011-11-30 15:05:00,17.5,17.53,17.5,17.53,21500.0,14.2499,14.2743,14.2499,14.2743,21500.0
2011-11-30 15:10:00,17.53,17.55,17.53,17.54,47500.0,14.2743,14.2906,14.2743,14.2824,47500.0
2011-11-30 15:15:00,17.54,17.54,17.53,17.54,39500.0,14.2824,14.2824,14.2743,14.2824,39500.0
2011-11-30 15:20:00,17.54,17.55,17.52,17.52,38000.0,14.2824,14.2906,14.2661,14.2661,38000.0
2011-11-30 15:25:00,17.51,17.55,17.51,17.55,29500.0,14.258,14.2906,14.258,14.2906,29500.0
2011-11-30 15:30:00,17.55,17.56,17.54,17.55,103500.0,14.2906,14.2987,14.2824,14.2906,103500.0
2011-11-30 15:35:00,17.55,17.56,17.54,17.56,91000.0,14.2906,14.2987,14.2824,14.2987,91000.0
2011-11-30 15:40:00,17.56,17.6,17.56,17.59,151000.0,14.2987,14.3313,14.2987,14.3231,151000.0
2011-11-30 15:45:00,17.6,17.61,17.58,17.6,99500.0,14.3313,14.3394,14.315,14.3313,99500.0
2011-11-30 15:50:00,17.6,17.65,17.6,17.65,142000.0,14.3313,14.372,14.3313,14.372,142000.0
2011-11-30 15:55:00,17.65,17.69,17.65,17.68,609500.0,14.372,14.4046,14.372,14.3964,609500.0
2011-12-01 09:30:00,17.62,17.63,17.57,17.6,90500.0,14.3476,14.3557,14.3069,14.3313,90500.0
2011-12-01 09:35:00,17.6,17.61,17.56,17.58,238500.0,14.3313,14.3394,14.2987,14.315,238500.0
2011-12-01 09:40:00,17.58,17.64,17.58,17.64,40500.0,14.315,14.3639,14.315,14.3639,40500.0
2011-12-01 09:45:00,17.64,17.69,17.62,17.69,92500.0,14.3639,14.4046,14.3476,14.4046,92500.0
2011-12-01 09:50:00,17.69,17.75,17.69,17.75,230000.0,14.4046,14.4534,14.4046,14.4534,230000.0
2011-12-01 09:55:00,17.75,17.78,17.74,17.75,56000.0,14.4534,14.4779,14.4453,14.4534,56000.0
2011-12-01 10:00:00,17.76,17.8,17.75,17.79,169000.0,14.4616,14.4941,14.4534,14.486,169000.0
2011-12-01 10:05:00,17.79,17.8,17.77,17.78,77500.0,14.486,14.4941,14.4697,14.4779,77500.0
2011-12-01 10:10:00,17.78,17.78,17.76,17.76,22000.0,14.4779,14.4779,14.4616,14.4616,22000.0
2011-12-01 10:15:00,17.76,17.76,17.73,17.73,35000.0,14.4616,14.4616,14.4371,14.4371,35000.0
2011-12-01 10:20:00,17.72,17.74,17.72,17.74,38000.0,14.429,14.4453,14.429,14.4453,38000.0
2011-12-01 10:25:00,17.74,17.74,17.73,17.73,22000.0,14.4453,14.4453,14.4371,14.4371,22000.0
2011-12-01 10:30:00,17.73,17.73,17.69,17.7,28500.0,14.4371,14.4371,14.4046,14.4127,28500.0
2011-12-01 10:35:00,17.7,17.7,17.66,17.67,47000.0,14.4127,14.4127,14.3801,14.3883,47000.0
2011-12-01 10:40:00,17.66,17.66,17.64,17.66,37500.0,14.3801,14.3801,14.3639,14.3801,37500.0
2011-12-01 10:45:00,17.66,17.68,17.66,17.67,41500.0,14.3801,14.3964,14.3801,14.3883,41500.0
2011-12-01 10:50:00,17.67,17.69,17.67,17.67,25000.0,14.3883,14.4046,14.3883,14.3883,25000.0
2011-12-01 10:55:00,17.67,17.68,17.66,17.67,39000.0,14.3883,14.3964,14.3801,14.3883,39000.0
2011-12-01 11:00:00,17.67,17.68,17.66,17.68,81000.0,14.3883,14.3964,14.3801,14.3964,81000.0
2011-12-01 11:05:00,17.69,17.7,17.68,17.68,61000.0,14.4046,14.4127,14.3964,14.3964,61000.0
2011-12-01 11:10:00,17.68,17.68,17.64,17.64,46000.0,14.3964,14.3964,14.3639,14.3639,46000.0
2011-12-01 11:15:00,17.64,17.64,17.62,17.62,102500.0,14.3639,14.3639,14.3476,14.3476,102500.0
2011-12-01 11:20:00,17.62,17.63,17.62,17.63,51500.0,14.3476,14.3557,14.3476,14.3557,51500.0
2011-12-01 11:25:00,17.63,17.63,17.61,17.62,44500.0,14.3557,14.3557,14.3394,14.3476,44500.0
2011-12-01 11:30:00,17.61,17.63,17.59,17.62,41500.0,14.3394,14.3557,14.3231,14.3476,41500.0
2011-12-01 11:35:00,17.63,17.65,17.6,17.65,72000.0,14.3557,14.372,14.3313,14.372,72000.0
2011-12-01 11:40:00,17.65,17.66,17.65,17.65,64500.0,14.372,14.3801,14.372,14.372,64500.0
2011-12-01 11:45:00,17.65,17.66,17.64,17.64,61000.0,14.372,14.3801,14.3639,14.3639,61000.0
2011-12-01 11:50:00,17.65,17.68,17.65,17.67,130000.0,14.372,14.3964,14.372,14.3883,130000.0
2011-12-01 11:55:00,17.68,17.68,17.66,17.67,56500.0,14.3964,14.3964,14.3801,14.3883,56500.0
2011-12-01 12:00:00,17.67,17.67,17.65,17.66,51000.0,14.3883,14.3883,14.372,14.3801,51000.0
2011-12-01 12:05:00,17.66,17.68,17.66,17.66,258000.0,14.3801,14.3964,14.3801,14.3801,258000.0
2011-12-01 12:10:00,17.66,17.66,17.65,17.65,15000.0,14.3801,14.3801,14.372,14.372,15000.0
2011-12-01 12:15:00,17.66,17.66,17.65,17.66,37000.0,14.3801,14.3801,14.372,14.3801,37000.0
2011-12-01 12:20:00,17.66,17.69,17.65,17.69,52000.0,14.3801,14.4046,14.372,14.4046,52000.0
2011-12-01 12:25:00,17.69,17.7,17.69,17.69,75500.0,14.4046,14.4127,14.4046,14.4046,75500.0
2011-12-01 12:30:00,17.69,17.7,17.68,17.7,66500.0,14.4046,14.4127,14.3964,14.4127,66500.0
2011-12-01 12:35:00,17.7,17.7,17.67,17.67,86500.0,14.4127,14.4127,14.3883,14.3883,86500.0
2011-12-01 12:40:00,17.68,17.68,17.66,17.66,48000.0,14.3964,14.3964,14.3801,14.3801,48000.0
2011-12-01 12:45:00,17.67,17.67,17.64,17.66,186000.0,14.3883,14.3883,14.3639,14.3801,186000.0
2011-12-01 12:50:00,17.66,17.68,17.65,17.67,83500.0,14.3801,14.3964,14.372,14.3883,83500.0
2011-12-01 12:55:00,17.67,17.67,17.6,17.61,96500.0,14.3883,14.3883,14.3313,14.3394,96500.0
2011-12-01 13:00:00,17.6,17.63,17.6,17.62,24500.0,14.3313,14.3557,14.3313,14.3476,24500.0
2011-12-01 13:05:00,17.62,17.62,17.61,17.62,10500.0,14.3476,14.3476,14.3394,14.3476,10500.0
2011-12-01 13:10:00,17.61,17.64,17.61,17.64,125000.0,14.3394,14.3639,14.3394,14.3639,125000.0
2011-12-01 13:15:00,17.64,17.65,17.63,17.65,17000.0,14.3639,14.372,14.3557,14.372,17000.0
2011-12-01 13:20:00,17.65,17.66,17.65,17.65,65500.0,14.372,14.3801,14.372,14.372,65500.0
2011-12-01 13:25:00,17.65,17.66,17.65,17.65,127500.0,14.372,14.3801,14.372,14.372,127500.0
2011-12-01 13:30:00,17.65,17.66,17.65,17.65,186000.0,14.372,14.3801,14.372,14.372,186000.0
2011-12-01 13:35:00,17.65,17.65,17.64,17.64,172000.0,14.372,14.372,14.3639,14.3639,172000.0
2011-12-01 13:40:00,17.64,17.69,17.64,17.68,267500.0,14.3639,14.4046,14.3639,14.3964,267500.0
2011-12-01 13:45:00,17.68,17.7,17.68,17.69,202000.0,14.3964,14.4127,14.3964,14.4046,202000.0
2011-12-01 13:50:00,17.69,17.7,17.68,17.68,190500.0,14.4046,14.4127,14.3964,14.3964,190500.0
2011-12-01 13:55:00,17.68,17.72,17.68,17.72,182000.0,14.3964,14.429,14.3964,14.429,182000.0
2011-12-01 14:00:00,17.72,17.72,17.69,17.69,169500.0,14.429,14.429,14.4046,14.4046,169500.0
2011-12-01 14:05:00,17.69,17.7,17.67,17.68,361000.0,14.4046,14.4127,14.3883,14.3964,361000.0
2011-12-01 14:10:00,17.68,17.69,17.67,17.67,389000.0,14.3964,14.4046,14.3883,14.3883,389000.0
2011-12-01 14:15:00,17.67,17.67,17.65,17.65,336500.0,14.3883,14.3883,14.372,14.372,336500.0
2011-12-01 14:20:00,17.65,17.67,17.65,17.66,217000.0,14.372,14.3883,14.372,14.3801,217000.0
2011-12-01 14:25:00,17.66,17.68,17.66,17.68,315000.0,14.3801,14.3964,14.3801,14.3964,315000.0
2011-12-01 14:30:00,17.67,17.68,17.65,17.67,229000.0,14.3883,14.3964,14.372,14.3883,229000.0
2011-12-01 14:35:00,17.66,17.68,17.66,17.67,168500.0,14.3801,14.3964,14.3801,14.3883,168500.0
2011-12-01 14:40:00,17.67,17.67,17.65,17.65,235500.0,14.3883,14.3883,14.372,14.372,235500.0
2011-12-01 14:45:00,17.66,17.7,17.66,17.69,231000.0,14.3801,14.4127,14.3801,14.4046,231000.0
2011-12-01 14:50:00,17.69,17.69,17.68,17.68,311500.0,14.4046,14.4046,14.3964,14.3964,311500.0
2011-12-01 14:55:00,17.68,17.69,17.67,17.67,412500.0,14.3964,14.4046,14.3883,14.3883,412500.0
2011-12-01 15:00:00,17.67,17.68,17.67,17.68,277000.0,14.3883,14.3964,14.3883,14.3964,277000.0
2011-12-01 15:05:00,17.68,17.69,17.64,17.65,198000.0,14.3964,14.4046,14.3639,14.372,198000.0
2011-12-01 15:10:00,17.65,17.67,17.65,17.67,153000.0,14.372,14.3883,14.372,14.3883,153000.0
2011-12-01 15:15:00,17.67,17.68,17.66,17.67,312000.0,14.3883,14.3964,14.3801,14.3883,312000.0
2011-12-01 15:20:00,17.67,17.68,17.64,17.65,335500.0,14.3883,14.3964,14.3639,14.372,335500.0
2011-12-01 15:25:00,17.66,17.68,17.66,17.68,232000.0,14.3801,14.3964,14.3801,14.3964,232000.0
2011-12-01 15:30:00,17.68,17.68,17.65,17.65,162500.0,14.3964,14.3964,14.372,14.372,162500.0
2011-12-01 15:35:00,17.65,17.66,17.64,17.64,148500.0,14.372,14.3801,14.3639,14.3639,148500.0
2011-12-01 15:40:00,17.64,17.65,17.62,17.63,120000.0,14.3639,14.372,14.3476,14.3557,120000.0
2011-12-01 15:45:00,17.63,17.63,17.61,17.62,195500.0,14.3557,14.3557,14.3394,14.3476,195500.0
2011-12-01 15:50:00,17.62,17.62,17.6,17.6,127500.0,14.3476,14.3476,14.3313,14.3313,127500.0
2011-12-01 15:55:00,17.6,17.6,17.57,17.58,102500.0,14.3313,14.3313,14.3069,14.315,102500.0
2011-12-02 09:30:00,17.78,17.79,17.74,17.79,167000.0,14.4779,14.486,14.4453,14.486,167000.0
2011-12-02 09:35:00,17.78,17.8,17.76,17.76,179000.0,14.4779,14.4941,14.4616,14.4616,179000.0
2011-12-02 09:40:00,17.77,17.77,17.73,17.74,44000.0,14.4697,14.4697,14.4371,14.4453,44000.0
2011-12-02 09:45:00,17.73,17.78,17.72,17.75,61500.0,14.4371,14.4779,14.429,14.4534,61500.0
2011-12-02 09:50:00,17.74,17.76,17.71,17.75,56000.0,14.4453,14.4616,14.4209,14.4534,56000.0
2011-12-02 09:55:00,17.76,17.78,17.75,17.78,46000.0,14.4616,14.4779,14.4534,14.4779,46000.0
2011-12-02 10:00:00,17.77,17.83,17.77,17.81,194000.0,14.4697,14.5186,14.4697,14.5023,194000.0
2011-12-02 10:05:00,17.81,17.82,17.8,17.8,46500.0,14.5023,14.5104,14.4941,14.4941,46500.0
2011-12-02 10:10:00,17.8,17.85,17.8,17.84,250000.0,14.4941,14.5349,14.4941,14.5267,250000.0
2011-12-02 10:15:00,17.85,17.87,17.85,17.87,26500.0,14.5349,14.5511,14.5349,14.5511,26500.0
2011-12-02 10:20:00,17.87,17.88,17.86,17.86,88500.0,14.5511,14.5593,14.543,14.543,88500.0
2011-12-02 10:25:00,17.86,17.87,17.84,17.85,250000.0,14.543,14.5511,14.5267,14.5349,250000.0
2011-12-02 10:30:00,17.86,17.88,17.85,17.86,111000.0,14.543,14.5593,14.5349,14.543,111000.0
2011-12-02 10:35:00,17.85,17.86,17.84,17.86,73000.0,14.5349,14.543,14.5267,14.543,73000.0
2011-12-02 10:40:00,17.86,17.86,17.82,17.83,41000.0,14.543,14.543,14.5104,14.5186,41000.0
2011-12-02 10:45:00,17.83,17.83,17.81,17.82,74500.0,14.5186,14.5186,14.5023,14.5104,74500.0
2011-12-02 10:50:00,17.83,17.85,17.82,17.85,98500.0,14.5186,14.5349,14.5104,14.5349,98500.0
2011-12-02 10:55:00,17.85,17.85,17.83,17.83,58000.0,14.5349,14.5349,14.5186,14.5186,58000.0
2011-12-02 11:00:00,17.83,17.84,17.78,17.78,147500.0,14.5186,14.5267,14.4779,14.4779,147500.0
2011-12-02 11:05:00,17.78,17.78,17.75,17.77,41000.0,14.4779,14.4779,14.4534,14.4697,41000.0
2011-12-02 11:10:00,17.76,17.76,17.73,17.73,41500.0,14.4616,14.4616,14.4371,14.4371,41500.0
2011-12-02 11:15:00,17.72,17.75,17.71,17.75,113500.0,14.429,14.4534,14.4209,14.4534,113500.0
2011-12-02 11:20:00,17.75,17.76,17.75,17.75,49500.0,14.4534,14.4616,14.4534,14.4534,49500.0
2011-12-02 11:25:00,17.75,17.77,17.73,17.77,34500.0,14.4534,14.4697,14.4371,14.4697,34500.0
2011-12-02 11:30:00,17.77,17.78,17.73,17.73,282500.0,14.4697,14.4779,14.4371,14.4371,282500.0
2011-12-02 11:35:00,17.73,17.74,17.71,17.72,59500.0,14.4371,14.4453,14.4209,14.429,59500.0
2011-12-02 11:40:00,17.72,17.73,17.68,17.68,45000.0,14.429,14.4371,14.3964,14.3964,45000.0
2011-12-02 11:45:00,17.68,17.7,17.66,17.66,64500.0,14.3964,14.4127,14.3801,14.3801,64500.0
2011-12-02 11:50:00,17.65,17.7,17.65,17.7,37500.0,14.372,14.4127,14.372,14.4127,37500.0
2011-12-02 11:55:00,17.7,17.71,17.69,17.69,43500.0,14.4127,14.4209,14.4046,14.4046,43500.0
2011-12-02 12:00:00,17.69,17.7,17.67,17.68,93000.0,14.4046,14.4127,14.3883,14.3964,93000.0
2011-12-02 12:05:00,17.68,17.71,17.68,17.7,23500.0,14.3964,14.4209,14.3964,14.4127,23500.0
2011-12-02 12:10:00,17.71,17.71,17.7,17.7,27500.0,14.4209,14.4209,14.4127,14.4127,27500.0
2011-12-02 12:15:00,17.7,17.72,17.69,17.72,32500.0,14.4127,14.429,14.4046,14.429,32500.0
2011-12-02 12:20:00,17.72,17.74,17.71,17.73,66000.0,14.429,14.4453,14.4209,14.4371,66000.0
2011-12-02 12:25:00,17.73,17.74,17.72,17.72,95500.0,14.4371,14.4453,14.429,14.429,95500.0
2011-12-02 12:30:00,17.72,17.73,17.71,17.73,57500.0,14.429,14.4371,14.4209,14.4371,57500.0
2011-12-02 12:35:00,17.73,17.74,17.72,17.74,40500.0,14.4371,14.4453,14.429,14.4453,40500.0
2011-12-02 12:40:00,17.74,17.74,17.72,17.73,33000.0,14.4453,14.4453,14.429,14.4371,33000.0
2011-12-02 12:45:00,17.73,17.77,17.72,17.77,52000.0,14.4371,14.4697,14.429,14.4697,52000.0
2011-12-02 12:50:00,17.76,17.76,17.75,17.76,35000.0,14.4616,14.4616,14.4534,14.4616,35000.0
2011-12-02 12:55:00,17.76,17.76,17.75,17.75,80500.0,14.4616,14.4616,14.4534,14.4534,80500.0
2011-12-02 13:00:00,17.74,17.76,17.73,17.75,27500.0,14.4453,14.4616,14.4371,14.4534,27500.0
2011-12-02 13:05:00,17.74,17.76,17.72,17.73,44000.0,14.4453,14.4616,14.429,14.4371,44000.0
2011-12-02 13:10:00,17.73,17.73,17.7,17.7,37000.0,14.4371,14.4371,14.4127,14.4127,37000.0
2011-12-02 13:15:00,17.7,17.73,17.7,17.73,18500.0,14.4127,14.4371,14.4127,14.4371,18500.0
2011-12-02 13:20:00,17.73,17.75,17.73,17.74,80500.0,14.4371,14.4534,14.4371,14.4453,80500.0
2011-12-02 13:25:00,17.74,17.74,17.72,17.73,32500.0,14.4453,14.4453,14.429,14.4371,32500.0
2011-12-02 13:30:00,17.73,17.73,17.71,17.72,23500.0,14.4371,14.4371,14.4209,14.429,23500.0
2011-12-02 13:35:00,17.71,17.71,17.7,17.7,31000.0,14.4209,14.4209,14.4127,14.4127,31000.0
2011-12-02 13:40:00,17.7,17.72,17.7,17.7,67500.0,14.4127,14.429,14.4127,14.4127,67500.0
2011-12-02 13:45:00,17.72,17.75,17.72,17.72,32500.0,14.429,14.4534,14.429,14.429,32500.0
2011-12-02 13:50:00,17.72,17.73,17.7,17.7,57000.0,14.429,14.4371,14.4127,14.4127,57000.0
2011-12-02 13:55:00,17.7,17.72,17.7,17.71,18000.0,14.4127,14.429,14.4127,14.4209,18000.0
2011-12-02 14:00:00,17.72,17.73,17.68,17.68,55500.0,14.429,14.4371,14.3964,14.3964,55500.0
2011-12-02 14:05:00,17.68,17.69,17.65,17.69,96500.0,14.3964,14.4046,14.372,14.4046,96500.0
2011-12-02 14:10:00,17.69,17.7,17.68,17.69,31500.0,14.4046,14.4127,14.3964,14.4046,31500.0
2011-12-02 14:15:00,17.69,17.7,17.68,17.7,73500.0,14.4046,14.4127,14.3964,14.4127,73500.0
2011-12-02 14:20:00,17.69,17.71,17.69,17.71,25500.0,14.4046,14.4209,14.4046,14.4209,25500.0
2011-12-02 14:25:00,17.72,17.72,17.7,17.7,63500.0,14.429,14.429,14.4127,14.4127,63500.0
2011-12-02 14:30:00,17.69,17.7,17.67,17.68,47000.0,14.4046,14.4127,14.3883,14.3964,47000.0
2011-12-02 14:35:00,17.68,17.68,17.66,17.67,24000.0,14.3964,14.3964,14.3801,14.3883,24000.0
2011-12-02 14:40:00,17.67,17.69,17.67,17.68,82500.0,14.3883,14.4046,14.3883,14.3964,82500.0
2011-12-02 14:45:00,17.68,17.7,17.68,17.69,26500.0,14.3964,14.4127,14.3964,14.4046,26500.0
2011-12-02 14:50:00,17.69,17.69,17.67,17.67,13500.0,14.4046,14.4046,14.3883,14.3883,13500.0
2011-12-02 14:55:00,17.67,17.68,17.64,17.65,52000.0,14.3883,14.3964,14.3639,14.372,52000.0
2011-12-02 15:00:00,17.65,17.68,17.65,17.67,106500.0,14.372,14.3964,14.372,14.3883,106500.0
2011-12-02 15:05:00,17.68,17.68,17.66,17.66,101000.0,14.3964,14.3964,14.3801,14.3801,101000.0
2011-12-02 15:10:00,17.65,17.68,17.65,17.67,43500.0,14.372,14.3964,14.372,14.3883,43500.0
2011-12-02 15:15:00,17.67,17.68,17.66,17.66,56500.0,14.3883,14.3964,14.3801,14.3801,56500.0
2011-12-02 15:20:00,17.66,17.66,17.65,17.66,48500.0,14.3801,14.3801,14.372,14.3801,48500.0
2011-12-02 15:25:00,17.66,17.66,17.64,17.65,64500.0,14.3801,14.3801,14.3639,14.372,64500.0
2011-12-02 15:30:00,17.65,17.65,17.63,17.64,88500.0,14.372,14.372,14.3557,14.3639,88500.0
2011-12-02 15:35:00,17.64,17.68,17.64,17.66,127000.0,14.3639,14.3964,14.3639,14.3801,127000.0
2011-12-02 15:40:00,17.67,17.67,17.63,17.63,50000.0,14.3883,14.3883,14.3557,14.3557,50000.0
2011-12-02 15:45:00,17.63,17.64,17.61,17.62,148000.0,14.3557,14.3639,14.3394,14.3476,148000.0
2011-12-02 15:50:00,17.62,17.63,17.6,17.62,239000.0,14.3476,14.3557,14.3313,14.3476,239000.0
2011-12-02 15:55:00,17.63,17.65,17.62,17.62,335500.0,14.3557,14.372,14.3476,14.3476,335500.0
2011-12-05 09:30:00,17.94,17.95,17.87,17.87,99000.0,14.6081,14.6163,14.5511,14.5511,99000.0
2011-12-05 09:35:00,17.89,17.89,17.85,17.86,107500.0,14.5674,14.5674,14.5349,14.543,107500.0
2011-12-05 09:40:00,17.85,17.85,17.82,17.82,86500.0,14.5349,14.5349,14.5104,14.5104,86500.0
2011-12-05 09:45:00,17.84,17.84,17.82,17.84,225500.0,14.5267,14.5267,14.5104,14.5267,225500.0
2011-12-05 09:50:00,17.84,17.89,17.83,17.89,129500.0,14.5267,14.5674,14.5186,14.5674,129500.0
2011-12-05 09:55:00,17.89,17.92,17.89,17.91,39500.0,14.5674,14.5919,14.5674,14.5837,39500.0
2011-12-05 10:00:00,17.89,17.92,17.86,17.89,88000.0,14.5674,14.5919,14.543,14.5674,88000.0
2011-12-05 10:05:00,17.9,17.91,17.88,17.91,72500.0,14.5756,14.5837,14.5593,14.5837,72500.0
2011-12-05 10:10:00,17.92,17.95,17.92,17.94,81000.0,14.5919,14.6163,14.5919,14.6081,81000.0
2011-12-05 10:15:00,17.94,17.94,17.92,17.94,23500.0,14.6081,14.6081,14.5919,14.6081,23500.0
2011-12-05 10:20:00,17.93,17.94,17.92,17.93,40000.0,14.6,14.6081,14.5919,14.6,40000.0
2011-12-05 10:25:00,17.94,17.98,17.93,17.97,122500.0,14.6081,14.6407,14.6,14.6326,122500.0
2011-12-05 10:30:00,17.97,18.0,17.97,17.99,90000.0,14.6326,14.657,14.6326,14.6489,90000.0
2011-12-05 10:35:00,17.99,18.0,17.99,17.99,21500.0,14.6489,14.657,14.6489,14.6489,21500.0
2011-12-05 10:40:00,17.99,18.0,17.98,17.99,37500.0,14.6489,14.657,14.6407,14.6489,37500.0
2011-12-05 10:45:00,17.99,18.0,17.98,17.99,47000.0,14.6489,14.657,14.6407,14.6489,47000.0
2011-12-05 10:50:00,17.99,18.0,17.98,17.99,88500.0,14.6489,14.657,14.6407,14.6489,88500.0
2011-12-05 10:55:00,17.98,17.99,17.98,17.98,35500.0,14.6407,14.6489,14.6407,14.6407,35500.0
2011-12-05 11:00:00,17.98,17.98,17.97,17.98,27000.0,14.6407,14.6407,14.6326,14.6407,27000.0
2011-12-05 11:05:00,17.98,17.99,17.98,17.99,39500.0,14.6407,14.6489,14.6407,14.6489,39500.0
2011-12-05 11:10:00,17.99,17.99,17.98,17.98,16500.0,14.6489,14.6489,14.6407,14.6407,16500.0
2011-12-05 11:15:00,17.98,18.0,17.98,17.99,28000.0,14.6407,14.657,14.6407,14.6489,28000.0
2011-12-05 11:20:00,17.98,17.98,17.96,17.96,12500.0,14.6407,14.6407,14.6244,14.6244,12500.0
2011-12-05 11:25:00,17.96,17.98,17.95,17.98,26500.0,14.6244,14.6407,14.6163,14.6407,26500.0
2011-12-05 11:30:00,17.97,17.98,17.97,17.97,14000.0,14.6326,14.6407,14.6326,14.6326,14000.0
2011-12-05 11:35:00,17.96,17.99,17.96,17.99,55500.0,14.6244,14.6489,14.6244,14.6489,55500.0
2011-12-05 11:40:00,17.99,17.99,17.98,17.99,104000.0,14.6489,14.6489,14.6407,14.6489,104000.0
2011-12-05 11:45:00,17.99,17.99,17.98,17.98,9000.0,14.6489,14.6489,14.6407,14.6407,9000.0
2011-12-05 11:50:00,17.98,17.98,17.97,17.98,21500.0,14.6407,14.6407,14.6326,14.6407,21500.0
2011-12-05 11:55:00,17.98,17.98,17.97,17.97,10500.0,14.6407,14.6407,14.6326,14.6326,10500.0
2011-12-05 12:00:00,17.98,17.98,17.97,17.98,16000.0,14.6407,14.6407,14.6326,14.6407,16000.0
2011-12-05 12:05:00,17.98,18.01,17.98,18.0,18000.0,14.6407,14.6651,14.6407,14.657,18000.0
2011-12-05 12:10:00,18.0,18.0,17.99,17.99,16000.0,14.657,14.657,14.6489,14.6489,16000.0
2011-12-05 12:15:00,17.99,18.0,17.99,18.0,19500.0,14.6489,14.657,14.6489,14.657,19500.0
2011-12-05 12:20:00,18.0,18.0,17.99,18.0,25000.0,14.657,14.657,14.6489,14.657,25000.0
2011-12-05 12:25:00,18.0,18.0,17.99,17.99,17500.0,14.657,14.657,14.6489,14.6489,17500.0
2011-12-05 12:30:00,18.0,18.01,18.0,18.01,26500.0,14.657,14.6651,14.657,14.6651,26500.0
2011-12-05 12:35:00,18.01,18.02,18.01,18.01,19000.0,14.6651,14.6733,14.6651,14.6651,19000.0
2011-12-05 12:40:00,18.01,18.02,18.01,18.02,7500.0,14.6651,14.6733,14.6651,14.6733,7500.0
2011-12-05 12:45:00,18.02,18.03,18.02,18.03,99000.0,14.6733,14.6814,14.6733,14.6814,99000.0
2011-12-05 12:50:00,18.03,18.04,18.02,18.04,37500.0,14.6814,14.6896,14.6733,14.6896,37500.0
2011-12-05 12:55:00,18.04,18.04,18.03,18.03,3500.0,14.6896,14.6896,14.6814,14.6814,3500.0
2011-12-05 13:00:00,18.03,18.03,18.02,18.02,20000.0,14.6814,14.6814,14.6733,14.6733,20000.0
2011-12-05 13:05:00,18.03,18.03,18.02,18.03,16000.0,14.6814,14.6814,14.6733,14.6814,16000.0
2011-12-05 13:10:00,18.03,18.03,18.02,18.02,27000.0,14.6814,14.6814,14.6733,14.6733,27000.0
2011-12-05 13:15:00,18.02,18.02,18.01,18.01,33500.0,14.6733,14.6733,14.6651,14.6651,33500.0
2011-12-05 13:20:00,18.01,18.01,17.99,17.99,44500.0,14.6651,14.6651,14.6489,14.6489,44500.0
2011-12-05 13:25:00,17.99,18.0,17.99,18.0,13500.0,14.6489,14.657,14.6489,14.657,13500.0
2011-12-05 13:30:00,18.0,18.0,17.99,18.0,14000.0,14.657,14.657,14.6489,14.657,14000.0
2011-12-05 13:35:00,18.0,18.03,18.0,18.02,22500.0,14.657,14.6814,14.657,14.6733,22500.0
2011-12-05 13:40:00,18.02,18.02,17.94,17.96,52000.0,14.6733,14.6733,14.6081,14.6244,52000.0
2011-12-05 13:45:00,17.96,18.01,17.92,17.92,97000.0,14.6244,14.6651,14.5919,14.5919,97000.0
2011-12-05 13:50:00,17.92,17.95,17.9,17.91,47000.0,14.5919,14.6163,14.5756,14.5837,47000.0
2011-12-05 13:55:00,17.9,17.94,17.9,17.92,21000.0,14.5756,14.6081,14.5756,14.5919,21000.0
2011-12-05 14:00:00,17.91,17.91,17.89,17.89,40500.0,14.5837,14.5837,14.5674,14.5674,40500.0
2011-12-05 14:05:00,17.89,17.89,17.83,17.84,90000.0,14.5674,14.5674,14.5186,14.5267,90000.0
2011-12-05 14:10:00,17.84,17.87,17.84,17.86,26500.0,14.5267,14.5511,14.5267,14.543,26500.0
2011-12-05 14:15:00,17.86,17.88,17.84,17.87,39500.0,14.543,14.5593,14.5267,14.5511,39500.0
2011-12-05 14:20:00,17.88,17.88,17.86,17.86,33500.0,14.5593,14.5593,14.543,14.543,33500.0
2011-12-05 14:25:00,17.86,17.89,17.84,17.88,65500.0,14.543,14.5674,14.5267,14.5593,65500.0
2011-12-05 14:30:00,17.88,17.88,17.85,17.85,22500.0,14.5593,14.5593,14.5349,14.5349,22500.0
2011-12-05 14:35:00,17.86,17.88,17.86,17.87,16500.0,14.543,14.5593,14.543,14.5511,16500.0
2011-12-05 14:40:00,17.87,17.88,17.86,17.86,10000.0,14.5511,14.5593,14.543,14.543,10000.0
2011-12-05 14:45:00,17.86,17.87,17.86,17.87,36500.0,14.543,14.5511,14.543,14.5511,36500.0
2011-12-05 14:50:00,17.87,17.88,17.87,17.88,38500.0,14.5511,14.5593,14.5511,14.5593,38500.0
2011-12-05 14:55:00,17.88,17.91,17.88,17.9,42000.0,14.5593,14.5837,14.5593,14.5756,42000.0
2011-12-05 15:00:00,17.9,17.91,17.88,17.9,36000.0,14.5756,14.5837,14.5593,14.5756,36000.0
2011-12-05 15:05:00,17.91,17.92,17.81,17.83,193500.0,14.5837,14.5919,14.5023,14.5186,193500.0
2011-12-05 15:10:00,17.83,17.85,17.81,17.81,41500.0,14.5186,14.5349,14.5023,14.5023,41500.0
2011-12-05 15:15:00,17.81,17.81,17.76,17.79,92500.0,14.5023,14.5023,14.4616,14.486,92500.0
2011-12-05 15:20:00,17.79,17.81,17.78,17.8,62500.0,14.486,14.5023,14.4779,14.4941,62500.0
2011-12-05 15:25:00,17.8,17.81,17.77,17.78,81000.0,14.4941,14.5023,14.4697,14.4779,81000.0
2011-12-05 15:30:00,17.78,17.81,17.76,17.8,55500.0,14.4779,14.5023,14.4616,14.4941,55500.0
2011-12-05 15:35:00,17.79,17.8,17.77,17.78,63000.0,14.486,14.4941,14.4697,14.4779,63000.0
2011-12-05 15:40:00,17.77,17.81,17.75,17.8,82500.0,14.4697,14.5023,14.4534,14.4941,82500.0
2011-12-05 15:45:00,17.79,17.84,17.79,17.83,63000.0,14.486,14.5267,14.486,14.5186,63000.0
2011-12-05 15:50:00,17.83,17.86,17.81,17.86,67000.0,14.5186,14.543,14.5023,14.543,67000.0
2011-12-05 15:55:00,17.86,17.87,17.84,17.87,214500.0,14.543,14.5511,14.5267,14.5511,214500.0
2011-12-06 09:30:00,17.87,17.87,17.84,17.85,190000.0,14.5511,14.5511,14.5267,14.5349,190000.0
2011-12-06 09:35:00,17.85,17.87,17.85,17.85,35500.0,14.5349,14.5511,14.5349,14.5349,35500.0
2011-12-06 09:40:00,17.85,17.85,17.79,17.8,60000.0,14.5349,14.5349,14.486,14.4941,60000.0
2011-12-06 09:45:00,17.79,17.79,17.74,17.75,164500.0,14.486,14.486,14.4453,14.4534,164500.0
2011-12-06 09:50:00,17.75,17.78,17.74,17.78,29500.0,14.4534,14.4779,14.4453,14.4779,29500.0
2011-12-06 09:55:00,17.77,17.81,17.77,17.8,27500.0,14.4697,14.5023,14.4697,14.4941,27500.0
2011-12-06 10:00:00,17.81,17.84,17.81,17.82,44000.0,14.5023,14.5267,14.5023,14.5104,44000.0
2011-12-06 10:05:00,17.82,17.83,17.81,17.81,47000.0,14.5104,14.5186,14.5023,14.5023,47000.0
2011-12-06 10:10:00,17.81,17.82,17.78,17.82,36000.0,14.5023,14.5104,14.4779,14.5104,36000.0
2011-12-06 10:15:00,17.83,17.83,17.81,17.82,46000.0,14.5186,14.5186,14.5023,14.5104,46000.0
2011-12-06 10:20:00,17.82,17.85,17.79,17.84,40000.0,14.5104,14.5349,14.486,14.5267,40000.0
2011-12-06 10:25:00,17.84,17.85,17.83,17.85,50500.0,14.5267,14.5349,14.5186,14.5349,50500.0
2011-12-06 10:30:00,17.85,17.88,17.82,17.83,126500.0,14.5349,14.5593,14.5104,14.5186,126500.0
2011-12-06 10:35:00,17.82,17.83,17.81,17.83,23500.0,14.5104,14.5186,14.5023,14.5186,23500.0
2011-12-06 10:40:00,17.82,17.82,17.8,17.81,40000.0,14.5104,14.5104,14.4941,14.5023,40000.0
2011-12-06 10:45:00,17.81,17.83,17.79,17.81,29500.0,14.5023,14.5186,14.486,14.5023,29500.0
2011-12-06 10:50:00,17.82,17.82,17.8,17.8,8500.0,14.5104,14.5104,14.4941,14.4941,8500.0
2011-12-06 10:55:00,17.8,17.8,17.78,17.79,72000.0,14.4941,14.4941,14.4779,14.486,72000.0
2011-12-06 11:00:00,17.79,17.8,17.79,17.79,13000.0,14.486,14.4941,14.486,14.486,13000.0
2011-12-06 11:05:00,17.79,17.8,17.77,17.77,38500.0,14.486,14.4941,14.4697,14.4697,38500.0
2011-12-06 11:10:00,17.77,17.8,17.76,17.8,37500.0,14.4697,14.4941,14.4616,14.4941,37500.0
2011-12-06 11:15:00,17.8,17.8,17.76,17.76,49500.0,14.4941,14.4941,14.4616,14.4616,49500.0
2011-12-06 11:20:00,17.77,17.8,17.76,17.78,34000.0,14.4697,14.4941,14.4616,14.4779,34000.0
2011-12-06 11:25:00,17.78,17.79,17.77,17.77,25000.0,14.4779,14.486,14.4697,14.4697,25000.0
2011-12-06 11:30:00,17.77,17.78,17.75,17.75,38500.0,14.4697,14.4779,14.4534,14.4534,38500.0
2011-12-06 11:35:00,17.74,17.74,17.72,17.74,139500.0,14.4453,14.4453,14.429,14.4453,139500.0
2011-12-06 11:40:00,17.74,17.75,17.73,17.74,16000.0,14.4453,14.4534,14.4371,14.4453,16000.0
2011-12-06 11:45:00,17.74,17.74,17.72,17.73,20000.0,14.4453,14.4453,14.429,14.4371,20000.0
2011-12-06 11:50:00,17.73,17.75,17.72,17.74,25500.0,14.4371,14.4534,14.429,14.4453,25500.0
2011-12-06 11:55:00,17.75,17.78,17.75,17.76,38000.0,14.4534,14.4779,14.4534,14.4616,38000.0
2011-12-06 12:00:00,17.77,17.77,17.75,17.75,15500.0,14.4697,14.4697,14.4534,14.4534,15500.0
2011-12-06 12:05:00,17.75,17.75,17.73,17.75,22500.0,14.4534,14.4534,14.4371,14.4534,22500.0
2011-12-06 12:10:00,17.75,17.78,17.75,17.77,17000.0,14.4534,14.4779,14.4534,14.4697,17000.0
2011-12-06 12:15:00,17.78,17.78,17.76,17.76,19500.0,14.4779,14.4779,14.4616,14.4616,19500.0
2011-12-06 12:20:00,17.76,17.77,17.73,17.74,12500.0,14.4616,14.4697,14.4371,14.4453,12500.0
2011-12-06 12:25:00,17.74,17.76,17.73,17.76,33500.0,14.4453,14.4616,14.4371,14.4616,33500.0
2011-12-06 12:30:00,17.76,17.76,17.75,17.75,12000.0,14.4616,14.4616,14.4534,14.4534,12000.0
2011-12-06 12:35:00,17.75,17.78,17.75,17.77,15500.0,14.4534,14.4779,14.4534,14.4697,15500.0
2011-12-06 12:40:00,17.77,17.77,17.76,17.76,8000.0,14.4697,14.4697,14.4616,14.4616,8000.0
2011-12-06 12:45:00,17.76,17.77,17.75,17.76,14000.0,14.4616,14.4697,14.4534,14.4616,14000.0
2011-12-06 12:50:00,17.76,17.76,17.75,17.76,16000.0,14.4616,14.4616,14.4534,14.4616,16000.0
2011-12-06 12:55:00,17.76,17.77,17.75,17.76,64000.0,14.4616,14.4697,14.4534,14.4616,64000.0
2011-12-06 13:00:00,17.76,17.77,17.75,17.76,39000.0,14.4616,14.4697,14.4534,14.4616,39000.0
2011-12-06 13:05:00,17.77,17.77,17.76,17.76,20500.0,14.4697,14.4697,14.4616,14.4616,20500.0
2011-12-06 13:10:00,17.76,17.77,17.75,17.77,41500.0,14.4616,14.4697,14.4534,14.4697,41500.0
2011-12-06 13:15:00,17.77,17.8,17.77,17.79,31000.0,14.4697,14.4941,14.4697,14.486,31000.0
2011-12-06 13:20:00,17.8,17.81,17.79,17.8,40000.0,14.4941,14.5023,14.486,14.4941,40000.0
2011-12-06 13:25:00,17.8,17.82,17.8,17.81,109000.0,14.4941,14.5104,14.4941,14.5023,109000.0
2011-12-06 13:30:00,17.82,17.82,17.81,17.81,24500.0,14.5104,14.5104,14.5023,14.5023,24500.0
2011-12-06 13:35:00,17.81,17.81,17.8,17.81,6000.0,14.5023,14.5023,14.4941,14.5023,6000.0
2011-12-06 13:40:00,17.81,17.81,17.79,17.79,16500.0,14.5023,14.5023,14.486,14.486,16500.0
2011-12-06 13:45:00,17.79,17.8,17.79,17.79,13500.0,14.486,14.4941,14.486,14.486,13500.0
2011-12-06 13:50:00,17.79,17.8,17.79,17.8,28000.0,14.486,14.4941,14.486,14.4941,28000.0
2011-12-06 13:55:00,17.8,17.8,17.79,17.79,24500.0,14.4941,14.4941,14.486,14.486,24500.0
2011-12-06 14:00:00,17.79,17.79,17.77,17.78,26000.0,14.486,14.486,14.4697,14.4779,26000.0
2011-12-06 14:05:00,17.78,17.79,17.78,17.78,12000.0,14.4779,14.486,14.4779,14.4779,12000.0
2011-12-06 14:10:00,17.78,17.78,17.77,17.78,9000.0,14.4779,14.4779,14.4697,14.4779,9000.0
2011-12-06 14:15:00,17.78,17.81,17.78,17.8,33000.0,14.4779,14.5023,14.4779,14.4941,33000.0
2011-12-06 14:20:00,17.79,17.8,17.77,17.78,42500.0,14.486,14.4941,14.4697,14.4779,42500.0
2011-12-06 14:25:00,17.78,17.8,17.78,17.8,21000.0,14.4779,14.4941,14.4779,14.4941,21000.0
2011-12-06 14:30:00,17.79,17.81,17.79,17.81,18500.0,14.486,14.5023,14.486,14.5023,18500.0
2011-12-06 14:35:00,17.81,17.85,17.79,17.84,97000.0,14.5023,14.5349,14.486,14.5267,97000.0
2011-12-06 14:40:00,17.85,17.87,17.85,17.85,70000.0,14.5349,14.5511,14.5349,14.5349,70000.0
2011-12-06 14:45:00,17.86,17.87,17.85,17.86,28000.0,14.543,14.5511,14.5349,14.543,28000.0
2011-12-06 14:50:00,17.86,17.89,17.86,17.89,47500.0,14.543,14.5674,14.543,14.5674,47500.0
2011-12-06 14:55:00,17.9,17.9,17.88,17.89,77500.0,14.5756,14.5756,14.5593,14.5674,77500.0
2011-12-06 15:00:00,17.89,17.9,17.88,17.89,36000.0,14.5674,14.5756,14.5593,14.5674,36000.0
2011-12-06 15:05:00,17.89,17.89,17.88,17.89,19000.0,14.5674,14.5674,14.5593,14.5674,19000.0
2011-12-06 15:10:00,17.89,17.92,17.89,17.91,23500.0,14.5674,14.5919,14.5674,14.5837,23500.0
2011-12-06 15:15:00,17.91,17.92,17.9,17.9,19500.0,14.5837,14.5919,14.5756,14.5756,19500.0
2011-12-06 15:20:00,17.9,17.91,17.88,17.88,65500.0,14.5756,14.5837,14.5593,14.5593,65500.0
2011-12-06 15:25:00,17.88,17.89,17.83,17.84,64000.0,14.5593,14.5674,14.5186,14.5267,64000.0
2011-12-06 15:30:00,17.84,17.86,17.84,17.86,154500.0,14.5267,14.543,14.5267,14.543,154500.0
2011-12-06 15:35:00,17.87,17.88,17.87,17.87,101500.0,14.5511,14.5593,14.5511,14.5511,101500.0
2011-12-06 15:40:00,17.87,17.89,17.86,17.86,131000.0,14.5511,14.5674,14.543,14.543,131000.0
2011-12-06 15:45:00,17.87,17.87,17.85,17.86,58500.0,14.5511,14.5511,14.5349,14.543,58500.0
2011-12-06 15:50:00,17.86,17.86,17.83,17.84,132000.0,14.543,14.543,14.5186,14.5267,132000.0
2011-12-06 15:55:00,17.84,17.84,17.82,17.82,208000.0,14.5267,14.5267,14.5104,14.5104,208000.0
2011-12-07 09:30:00,17.69,17.71,17.59,17.6,208000.0,14.4046,14.4209,14.3231,14.3313,208000.0
2011-12-07 09:35:00,17.59,17.61,17.56,17.58,92500.0,14.3231,14.3394,14.2987,14.315,92500.0
2011-12-07 09:40:00,17.58,17.58,17.54,17.56,67500.0,14.315,14.315,14.2824,14.2987,67500.0
2011-12-07 09:45:00,17.56,17.58,17.54,17.57,64000.0,14.2987,14.315,14.2824,14.3069,64000.0
2011-12-07 09:50:00,17.58,17.6,17.57,17.58,32000.0,14.315,14.3313,14.3069,14.315,32000.0
2011-12-07 09:55:00,17.58,17.59,17.54,17.58,91500.0,14.315,14.3231,14.2824,14.315,91500.0
2011-12-07 10:00:00,17.58,17.58,17.55,17.56,62000.0,14.315,14.315,14.2906,14.2987,62000.0
2011-12-07 10:05:00,17.55,17.57,17.53,17.53,64500.0,14.2906,14.3069,14.2743,14.2743,64500.0
2011-12-07 10:10:00,17.53,17.57,17.53,17.57,26000.0,14.2743,14.3069,14.2743,14.3069,26000.0
2011-12-07 10:15:00,17.57,17.57,17.54,17.54,19000.0,14.3069,14.3069,14.2824,14.2824,19000.0
2011-12-07 10:20:00,17.56,17.56,17.52,17.53,38000.0,14.2987,14.2987,14.2661,14.2743,38000.0
2011-12-07 10:25:00,17.53,17.54,17.49,17.51,34000.0,14.2743,14.2824,14.2417,14.258,34000.0
2011-12-07 10:30:00,17.51,17.51,17.47,17.51,35500.0,14.258,14.258,14.2254,14.258,35500.0
2011-12-07 10:35:00,17.5,17.51,17.48,17.51,19500.0,14.2499,14.258,14.2336,14.258,19500.0
2011-12-07 10:40:00,17.51,17.53,17.5,17.53,16500.0,14.258,14.2743,14.2499,14.2743,16500.0
2011-12-07 10:45:00,17.52,17.56,17.52,17.55,13500.0,14.2661,14.2987,14.2661,14.2906,13500.0
2011-12-07 10:50:00,17.55,17.56,17.55,17.56,4000.0,14.2906,14.2987,14.2906,14.2987,4000.0
2011-12-07 10:55:00,17.55,17.55,17.52,17.55,16000.0,14.2906,14.2906,14.2661,14.2906,16000.0
2011-12-07 11:00:00,17.55,17.57,17.55,17.57,14500.0,14.2906,14.3069,14.2906,14.3069,14500.0
2011-12-07 11:05:00,17.57,17.6,17.57,17.59,31500.0,14.3069,14.3313,14.3069,14.3231,31500.0
2011-12-07 11:10:00,17.6,17.6,17.59,17.6,27000.0,14.3313,14.3313,14.3231,14.3313,27000.0
2011-12-07 11:15:00,17.6,17.6,17.58,17.59,9000.0,14.3313,14.3313,14.315,14.3231,9000.0
2011-12-07 11:20:00,17.59,17.66,17.59,17.66,31500.0,14.3231,14.3801,14.3231,14.3801,31500.0
2011-12-07 11:25:00,17.66,17.67,17.66,17.67,38500.0,14.3801,14.3883,14.3801,14.3883,38500.0
2011-12-07 11:30:00,17.68,17.71,17.68,17.71,47500.0,14.3964,14.4209,14.3964,14.4209,47500.0
2011-12-07 11:35:00,17.71,17.73,17.71,17.71,43000.0,14.4209,14.4371,14.4209,14.4209,43000.0
2011-12-07 11:40:00,17.7,17.72,17.7,17.7,23000.0,14.4127,14.429,14.4127,14.4127,23000.0
2011-12-07 11:45:00,17.71,17.71,17.7,17.7,15500.0,14.4209,14.4209,14.4127,14.4127,15500.0
2011-12-07 11:50:00,17.71,17.71,17.7,17.7,14000.0,14.4209,14.4209,14.4127,14.4127,14000.0
2011-12-07 11:55:00,17.7,17.72,17.7,17.72,13500.0,14.4127,14.429,14.4127,14.429,13500.0
2011-12-07 12:00:00,17.72,17.75,17.72,17.74,90500.0,14.429,14.4534,14.429,14.4453,90500.0
2011-12-07 12:05:00,17.73,17.74,17.73,17.73,77500.0,14.4371,14.4453,14.4371,14.4371,77500.0
2011-12-07 12:10:00,17.73,17.73,17.71,17.71,13500.0,14.4371,14.4371,14.4209,14.4209,13500.0
2011-12-07 12:15:00,17.71,17.72,17.71,17.71,17500.0,14.4209,14.429,14.4209,14.4209,17500.0
2011-12-07 12:20:00,17.72,17.73,17.71,17.73,8500.0,14.429,14.4371,14.4209,14.4371,8500.0
2011-12-07 12:25:00,17.74,17.79,17.74,17.78,21000.0,14.4453,14.486,14.4453,14.4779,21000.0
2011-12-07 12:30:00,17.77,17.78,17.77,17.77,11000.0,14.4697,14.4779,14.4697,14.4697,11000.0
2011-12-07 12:35:00,17.77,17.78,17.76,17.77,39500.0,14.4697,14.4779,14.4616,14.4697,39500.0
2011-12-07 12:40:00,17.76,17.78,17.76,17.78,48000.0,14.4616,14.4779,14.4616,14.4779,48000.0
2011-12-07 12:45:00,17.79,17.8,17.79,17.8,74500.0,14.486,14.4941,14.486,14.4941,74500.0
2011-12-07 12:50:00,17.79,17.83,17.79,17.81,64500.0,14.486,14.5186,14.486,14.5023,64500.0
2011-12-07 12:55:00,17.81,17.82,17.81,17.81,11500.0,14.5023,14.5104,14.5023,14.5023,11500.0
2011-12-07 13:00:00,17.8,17.81,17.79,17.79,3500.0,14.4941,14.5023,14.486,14.486,3500.0
2011-12-07 13:05:00,17.79,17.79,17.77,17.78,5000.0,14.486,14.486,14.4697,14.4779,5000.0
2011-12-07 13:10:00,17.75,17.76,17.74,17.75,18000.0,14.4534,14.4616,14.4453,14.4534,18000.0
2011-12-07 13:15:00,17.75,17.77,17.75,17.77,6000.0,14.4534,14.4697,14.4534,14.4697,6000.0
2011-12-07 13:20:00,17.77,17.79,17.76,17.78,29500.0,14.4697,14.486,14.4616,14.4779,29500.0
2011-12-07 13:25:00,17.78,17.79,17.78,17.78,49000.0,14.4779,14.486,14.4779,14.4779,49000.0
2011-12-07 13:30:00,17.78,17.78,17.75,17.75,9500.0,14.4779,14.4779,14.4534,14.4534,9500.0
2011-12-07 13:35:00,17.76,17.77,17.75,17.76,12500.0,14.4616,14.4697,14.4534,14.4616,12500.0
2011-12-07 13:40:00,17.76,17.76,17.74,17.74,15000.0,14.4616,14.4616,14.4453,14.4453,15000.0
2011-12-07 13:45:00,17.73,17.73,17.71,17.71,29000.0,14.4371,14.4371,14.4209,14.4209,29000.0
2011-12-07 13:50:00,17.72,17.72,17.7,17.72,8500.0,14.429,14.429,14.4127,14.429,8500.0
2011-12-07 13:55:00,17.72,17.74,17.72,17.73,19500.0,14.429,14.4453,14.429,14.4371,19500.0
2011-12-07 14:00:00,17.73,17.74,17.73,17.73,8500.0,14.4371,14.4453,14.4371,14.4371,8500.0
2011-12-07 14:05:00,17.72,17.72,17.68,17.68,19500.0,14.429,14.429,14.3964,14.3964,19500.0
2011-12-07 14:10:00,17.68,17.68,17.68,17.68,3000.0,14.3964,14.3964,14.3964,14.3964,3000.0
2011-12-07 14:15:00,17.68,17.69,17.66,17.66,29000.0,14.3964,14.4046,14.3801,14.3801,29000.0
2011-12-07 14:20:00,17.67,17.68,17.67,17.68,45000.0,14.3883,14.3964,14.3883,14.3964,45000.0
2011-12-07 14:25:00,17.69,17.7,17.68,17.7,39500.0,14.4046,14.4127,14.3964,14.4127,39500.0
2011-12-07 14:30:00,17.71,17.71,17.68,17.69,46000.0,14.4209,14.4209,14.3964,14.4046,46000.0
2011-12-07 14:35:00,17.7,17.71,17.67,17.71,32500.0,14.4127,14.4209,14.3883,14.4209,32500.0
2011-12-07 14:40:00,17.7,17.71,17.66,17.67,24500.0,14.4127,14.4209,14.3801,14.3883,24500.0
2011-12-07 14:45:00,17.67,17.68,17.64,17.64,26000.0,14.3883,14.3964,14.3639,14.3639,26000.0
2011-12-07 14:50:00,17.65,17.66,17.64,17.66,20000.0,14.372,14.3801,14.3639,14.3801,20000.0
2011-12-07 14:55:00,17.66,17.66,17.64,17.65,35000.0,14.3801,14.3801,14.3639,14.372,35000.0
2011-12-07 15:00:00,17.65,17.67,17.65,17.67,14500.0,14.372,14.3883,14.372,14.3883,14500.0
2011-12-07 15:05:00,17.66,17.67,17.66,17.66,26500.0,14.3801,14.3883,14.3801,14.3801,26500.0
2011-12-07 15:10:00,17.66,17.66,17.64,17.65,150000.0,14.3801,14.3801,14.3639,14.372,150000.0
2011-12-07 15:15:00,17.66,17.72,17.66,17.7,151000.0,14.3801,14.429,14.3801,14.4127,151000.0
2011-12-07 15:20:00,17.69,17.73,17.69,17.72,159000.0,14.4046,14.4371,14.4046,14.429,159000.0
2011-12-07 15:25:00,17.72,17.74,17.72,17.72,113500.0,14.429,14.4453,14.429,14.429,113500.0
2011-12-07 15:30:00,17.73,17.75,17.71,17.73,160500.0,14.4371,14.4534,14.4209,14.4371,160500.0
2011-12-07 15:35:00,17.73,17.81,17.73,17.8,218500.0,14.4371,14.5023,14.4371,14.4941,218500.0
2011-12-07 15:40:00,17.81,17.85,17.8,17.81,211000.0,14.5023,14.5349,14.4941,14.5023,211000.0
2011-12-07 15:45:00,17.81,17.82,17.78,17.82,55500.0,14.5023,14.5104,14.4779,14.5104,55500.0
2011-12-07 15:50:00,17.82,17.83,17.79,17.79,210000.0,14.5104,14.5186,14.486,14.486,210000.0
2011-12-07 15:55:00,17.8,17.82,17.77,17.77,306500.0,14.4941,14.5104,14.4697,14.4697,306500.0
2011-12-08 09:30:00,17.63,17.66,17.58,17.61,312000.0,14.3557,14.3801,14.315,14.3394,312000.0
2011-12-08 09:35:00,17.61,17.67,17.6,17.66,43500.0,14.3394,14.3883,14.3313,14.3801,43500.0
2011-12-08 09:40:00,17.65,17.68,17.62,17.63,109000.0,14.372,14.3964,14.3476,14.3557,109000.0
2011-12-08 09:45:00,17.63,17.68,17.63,17.67,128500.0,14.3557,14.3964,14.3557,14.3883,128500.0
2011-12-08 09:50:00,17.67,17.7,17.63,17.64,126000.0,14.3883,14.4127,14.3557,14.3639,126000.0
2011-12-08 09:55:00,17.64,17.64,17.62,17.62,49000.0,14.3639,14.3639,14.3476,14.3476,49000.0
2011-12-08 10:00:00,17.62,17.64,17.56,17.56,124500.0,14.3476,14.3639,14.2987,14.2987,124500.0
2011-12-08 10:05:00,17.56,17.57,17.54,17.54,100500.0,14.2987,14.3069,14.2824,14.2824,100500.0
2011-12-08 10:10:00,17.54,17.58,17.54,17.57,46500.0,14.2824,14.315,14.2824,14.3069,46500.0
2011-12-08 10:15:00,17.57,17.58,17.53,17.53,60500.0,14.3069,14.315,14.2743,14.2743,60500.0
2011-12-08 10:20:00,17.52,17.54,17.51,17.52,49000.0,14.2661,14.2824,14.258,14.2661,49000.0
2011-12-08 10:25:00,17.52,17.54,17.5,17.53,122000.0,14.2661,14.2824,14.2499,14.2743,122000.0
2011-12-08 10:30:00,17.53,17.6,17.52,17.6,36500.0,14.2743,14.3313,14.2661,14.3313,36500.0
2011-12-08 10:35:00,17.59,17.59,17.57,17.58,48000.0,14.3231,14.3231,14.3069,14.315,48000.0
2011-12-08 10:40:00,17.58,17.6,17.57,17.6,95500.0,14.315,14.3313,14.3069,14.3313,95500.0
2011-12-08 10:45:00,17.6,17.64,17.6,17.63,80000.0,14.3313,14.3639,14.3313,14.3557,80000.0
2011-12-08 10:50:00,17.63,17.65,17.6,17.6,50500.0,14.3557,14.372,14.3313,14.3313,50500.0
2011-12-08 10:55:00,17.6,17.61,17.55,17.55,58500.0,14.3313,14.3394,14.2906,14.2906,58500.0
2011-12-08 11:00:00,17.54,17.55,17.53,17.54,72000.0,14.2824,14.2906,14.2743,14.2824,72000.0
2011-12-08 11:05:00,17.53,17.55,17.48,17.48,234000.0,14.2743,14.2906,14.2336,14.2336,234000.0
2011-12-08 11:10:00,17.49,17.49,17.47,17.47,134000.0,14.2417,14.2417,14.2254,14.2254,134000.0
2011-12-08 11:15:00,17.47,17.48,17.45,17.47,98000.0,14.2254,14.2336,14.2091,14.2254,98000.0
2011-12-08 11:20:00,17.47,17.52,17.47,17.51,59500.0,14.2254,14.2661,14.2254,14.258,59500.0
2011-12-08 11:25:00,17.51,17.51,17.48,17.48,116000.0,14.258,14.258,14.2336,14.2336,116000.0
2011-12-08 11:30:00,17.48,17.5,17.48,17.49,26000.0,14.2336,14.2499,14.2336,14.2417,26000.0
2011-12-08 11:35:00,17.49,17.49,17.44,17.44,82000.0,14.2417,14.2417,14.201,14.201,82000.0
2011-12-08 11:40:00,17.45,17.47,17.44,17.47,16500.0,14.2091,14.2254,14.201,14.2254,16500.0
2011-12-08 11:45:00,17.47,17.5,17.47,17.49,109000.0,14.2254,14.2499,14.2254,14.2417,109000.0
2011-12-08 11:50:00,17.49,17.51,17.48,17.51,180000.0,14.2417,14.258,14.2336,14.258,180000.0
2011-12-08 11:55:00,17.51,17.52,17.49,17.5,65500.0,14.258,14.2661,14.2417,14.2499,65500.0
2011-12-08 12:00:00,17.5,17.5,17.45,17.45,488500.0,14.2499,14.2499,14.2091,14.2091,488500.0
2011-12-08 12:05:00,17.45,17.48,17.45,17.47,293000.0,14.2091,14.2336,14.2091,14.2254,293000.0
2011-12-08 12:10:00,17.47,17.49,17.47,17.49,57000.0,14.2254,14.2417,14.2254,14.2417,57000.0
2011-12-08 12:15:00,17.48,17.52,17.48,17.51,25500.0,14.2336,14.2661,14.2336,14.258,25500.0
2011-12-08 12:20:00,17.51,17.51,17.49,17.49,77000.0,14.258,14.258,14.2417,14.2417,77000.0
2011-12-08 12:25:00,17.49,17.51,17.45,17.45,199500.0,14.2417,14.258,14.2091,14.2091,199500.0
2011-12-08 12:30:00,17.45,17.46,17.44,17.44,155500.0,14.2091,14.2173,14.201,14.201,155500.0
2011-12-08 12:35:00,17.45,17.45,17.41,17.41,65500.0,14.2091,14.2091,14.1766,14.1766,65500.0
2011-12-08 12:40:00,17.42,17.44,17.41,17.43,27000.0,14.1847,14.201,14.1766,14.1929,27000.0
2011-12-08 12:45:00,17.43,17.44,17.42,17.44,82000.0,14.1929,14.201,14.1847,14.201,82000.0
2011-12-08 12:50:00,17.45,17.46,17.43,17.43,57500.0,14.2091,14.2173,14.1929,14.1929,57500.0
2011-12-08 12:55:00,17.43,17.45,17.43,17.44,13500.0,14.1929,14.2091,14.1929,14.201,13500.0
2011-12-08 13:00:00,17.43,17.44,17.38,17.38,66500.0,14.1929,14.201,14.1521,14.1521,66500.0
2011-12-08 13:05:00,17.38,17.38,17.35,17.36,77000.0,14.1521,14.1521,14.1277,14.1359,77000.0
2011-12-08 13:10:00,17.36,17.36,17.31,17.33,107500.0,14.1359,14.1359,14.0951,14.1114,107500.0
2011-12-08 13:15:00,17.34,17.36,17.32,17.36,25000.0,14.1196,14.1359,14.1033,14.1359,25000.0
2011-12-08 13:20:00,17.35,17.36,17.34,17.36,121500.0,14.1277,14.1359,14.1196,14.1359,121500.0
2011-12-08 13:25:00,17.35,17.38,17.35,17.36,43000.0,14.1277,14.1521,14.1277,14.1359,43000.0
2011-12-08 13:30:00,17.35,17.36,17.34,17.34,73500.0,14.1277,14.1359,14.1196,14.1196,73500.0
2011-12-08 13:35:00,17.34,17.37,17.33,17.37,39000.0,14.1196,14.144,14.1114,14.144,39000.0
2011-12-08 13:40:00,17.37,17.4,17.37,17.39,33000.0,14.144,14.1684,14.144,14.1603,33000.0
2011-12-08 13:45:00,17.39,17.4,17.37,17.37,46500.0,14.1603,14.1684,14.144,14.144,46500.0
2011-12-08 13:50:00,17.37,17.38,17.36,17.36,36500.0,14.144,14.1521,14.1359,14.1359,36500.0
2011-12-08 13:55:00,17.36,17.4,17.35,17.39,33000.0,14.1359,14.1684,14.1277,14.1603,33000.0
2011-12-08 14:00:00,17.39,17.39,17.36,17.37,43500.0,14.1603,14.1603,14.1359,14.144,43500.0
2011-12-08 14:05:00,17.37,17.39,17.35,17.39,48000.0,14.144,14.1603,14.1277,14.1603,48000.0
2011-12-08 14:10:00,17.39,17.4,17.38,17.39,21500.0,14.1603,14.1684,14.1521,14.1603,21500.0
2011-12-08 14:15:00,17.39,17.43,17.39,17.42,20500.0,14.1603,14.1929,14.1603,14.1847,20500.0
2011-12-08 14:20:00,17.42,17.42,17.39,17.41,43000.0,14.1847,14.1847,14.1603,14.1766,43000.0
2011-12-08 14:25:00,17.4,17.41,17.39,17.4,43000.0,14.1684,14.1766,14.1603,14.1684,43000.0
2011-12-08 14:30:00,17.4,17.41,17.37,17.41,38500.0,14.1684,14.1766,14.144,14.1766,38500.0
2011-12-08 14:35:00,17.4,17.4,17.38,17.38,25000.0,14.1684,14.1684,14.1521,14.1521,25000.0
2011-12-08 14:40:00,17.38,17.39,17.35,17.37,47500.0,14.1521,14.1603,14.1277,14.144,47500.0
2011-12-08 14:45:00,17.37,17.4,17.37,17.39,24000.0,14.144,14.1684,14.144,14.1603,24000.0
2011-12-08 14:50:00,17.39,17.4,17.34,17.34,50000.0,14.1603,14.1684,14.1196,14.1196,50000.0
2011-12-08 14:55:00,17.35,17.36,17.34,17.35,59000.0,14.1277,14.1359,14.1196,14.1277,59000.0
2011-12-08 15:00:00,17.35,17.37,17.35,17.36,55500.0,14.1277,14.144,14.1277,14.1359,55500.0
2011-12-08 15:05:00,17.36,17.37,17.34,17.35,52500.0,14.1359,14.144,14.1196,14.1277,52500.0
2011-12-08 15:10:00,17.34,17.41,17.34,17.4,74000.0,14.1196,14.1766,14.1196,14.1684,74000.0
2011-12-08 15:15:00,17.41,17.44,17.4,17.44,60000.0,14.1766,14.201,14.1684,14.201,60000.0
2011-12-08 15:20:00,17.44,17.44,17.41,17.41,47500.0,14.201,14.201,14.1766,14.1766,47500.0
2011-12-08 15:25:00,17.41,17.46,17.41,17.43,105000.0,14.1766,14.2173,14.1766,14.1929,105000.0
2011-12-08 15:30:00,17.44,17.51,17.43,17.48,186500.0,14.201,14.258,14.1929,14.2336,186500.0
2011-12-08 15:35:00,17.48,17.49,17.44,17.44,144000.0,14.2336,14.2417,14.201,14.201,144000.0
2011-12-08 15:40:00,17.44,17.44,17.37,17.4,190500.0,14.201,14.201,14.144,14.1684,190500.0
2011-12-08 15:45:00,17.39,17.4,17.33,17.35,194500.0,14.1603,14.1684,14.1114,14.1277,194500.0
2011-12-08 15:50:00,17.35,17.35,17.3,17.32,199000.0,14.1277,14.1277,14.087,14.1033,199000.0
2011-12-08 15:55:00,17.32,17.32,17.27,17.32,247500.0,14.1033,14.1033,14.0626,14.1033,247500.0
2011-12-09 09:30:00,17.38,17.43,17.36,17.42,123500.0,14.1521,14.1929,14.1359,14.1847,123500.0
2011-12-09 09:35:00,17.43,17.46,17.42,17.45,58500.0,14.1929,14.2173,14.1847,14.2091,58500.0
2011-12-09 09:40:00,17.46,17.46,17.39,17.39,28000.0,14.2173,14.2173,14.1603,14.1603,28000.0
2011-12-09 09:45:00,17.38,17.44,17.38,17.43,127500.0,14.1521,14.201,14.1521,14.1929,127500.0
2011-12-09 09:50:00,17.43,17.48,17.43,17.47,62000.0,14.1929,14.2336,14.1929,14.2254,62000.0
2011-12-09 09:55:00,17.47,17.49,17.44,17.45,51000.0,14.2254,14.2417,14.201,14.2091,51000.0
2011-12-09 10:00:00,17.45,17.51,17.45,17.51,88500.0,14.2091,14.258,14.2091,14.258,88500.0
2011-12-09 10:05:00,17.5,17.53,17.5,17.51,60500.0,14.2499,14.2743,14.2499,14.258,60500.0
2011-12-09 10:10:00,17.52,17.54,17.5,17.51,50000.0,14.2661,14.2824,14.2499,14.258,50000.0
2011-12-09 10:15:00,17.51,17.52,17.49,17.49,26500.0,14.258,14.2661,14.2417,14.2417,26500.0
2011-12-09 10:20:00,17.49,17.51,17.49,17.5,38000.0,14.2417,14.258,14.2417,14.2499,38000.0
2011-12-09 10:25:00,17.51,17.51,17.46,17.48,24500.0,14.258,14.258,14.2173,14.2336,24500.0
2011-12-09 10:30:00,17.49,17.5,17.47,17.5,23500.0,14.2417,14.2499,14.2254,14.2499,23500.0
2011-12-09 10:35:00,17.5,17.5,17.45,17.46,32000.0,14.2499,14.2499,14.2091,14.2173,32000.0
2011-12-09 10:40:00,17.46,17.5,17.44,17.48,114500.0,14.2173,14.2499,14.201,14.2336,114500.0
2011-12-09 10:45:00,17.49,17.51,17.48,17.5,57000.0,14.2417,14.258,14.2336,14.2499,57000.0
2011-12-09 10:50:00,17.51,17.56,17.48,17.54,269000.0,14.258,14.2987,14.2336,14.2824,269000.0
2011-12-09 10:55:00,17.54,17.56,17.53,17.55,33500.0,14.2824,14.2987,14.2743,14.2906,33500.0
2011-12-09 11:00:00,17.55,17.59,17.55,17.58,83000.0,14.2906,14.3231,14.2906,14.315,83000.0
2011-12-09 11:05:00,17.58,17.61,17.57,17.61,55500.0,14.315,14.3394,14.3069,14.3394,55500.0
2011-12-09 11:10:00,17.61,17.62,17.6,17.61,87500.0,14.3394,14.3476,14.3313,14.3394,87500.0
2011-12-09 11:15:00,17.62,17.63,17.6,17.62,74500.0,14.3476,14.3557,14.3313,14.3476,74500.0
2011-12-09 11:20:00,17.63,17.63,17.61,17.63,18500.0,14.3557,14.3557,14.3394,14.3557,18500.0
2011-12-09 11:25:00,17.63,17.63,17.62,17.63,42000.0,14.3557,14.3557,14.3476,14.3557,42000.0
2011-12-09 11:30:00,17.63,17.66,17.63,17.66,29500.0,14.3557,14.3801,14.3557,14.3801,29500.0
2011-12-09 11:35:00,17.65,17.65,17.64,17.65,16000.0,14.372,14.372,14.3639,14.372,16000.0
2011-12-09 11:40:00,17.65,17.68,17.64,17.67,24500.0,14.372,14.3964,14.3639,14.3883,24500.0
2011-12-09 11:45:00,17.67,17.67,17.63,17.63,64000.0,14.3883,14.3883,14.3557,14.3557,64000.0
2011-12-09 11:50:00,17.63,17.65,17.63,17.65,14000.0,14.3557,14.372,14.3557,14.372,14000.0
2011-12-09 11:55:00,17.64,17.64,17.63,17.64,22500.0,14.3639,14.3639,14.3557,14.3639,22500.0
2011-12-09 12:00:00,17.64,17.64,17.62,17.63,15500.0,14.3639,14.3639,14.3476,14.3557,15500.0
2011-12-09 12:05:00,17.63,17.64,17.63,17.63,57000.0,14.3557,14.3639,14.3557,14.3557,57000.0
2011-12-09 12:10:00,17.63,17.65,17.63,17.65,21000.0,14.3557,14.372,14.3557,14.372,21000.0
2011-12-09 12:15:00,17.65,17.67,17.64,17.67,27500.0,14.372,14.3883,14.3639,14.3883,27500.0
2011-12-09 12:20:00,17.66,17.67,17.66,17.66,31500.0,14.3801,14.3883,14.3801,14.3801,31500.0
2011-12-09 12:25:00,17.65,17.65,17.64,17.64,10000.0,14.372,14.372,14.3639,14.3639,10000.0
2011-12-09 12:30:00,17.63,17.65,17.63,17.64,34500.0,14.3557,14.372,14.3557,14.3639,34500.0
2011-12-09 12:35:00,17.65,17.66,17.64,17.64,27000.0,14.372,14.3801,14.3639,14.3639,27000.0
2011-12-09 12:40:00,17.64,17.68,17.63,17.68,122000.0,14.3639,14.3964,14.3557,14.3964,122000.0
2011-12-09 12:45:00,17.68,17.69,17.68,17.68,82000.0,14.3964,14.4046,14.3964,14.3964,82000.0
2011-12-09 12:50:00,17.68,17.69,17.67,17.67,49000.0,14.3964,14.4046,14.3883,14.3883,49000.0
2011-12-09 12:55:00,17.68,17.68,17.66,17.66,16500.0,14.3964,14.3964,14.3801,14.3801,16500.0
2011-12-09 13:00:00,17.68,17.68,17.66,17.67,16000.0,14.3964,14.3964,14.3801,14.3883,16000.0
2011-12-09 13:05:00,17.66,17.66,17.65,17.65,8000.0,14.3801,14.3801,14.372,14.372,8000.0
2011-12-09 13:10:00,17.65,17.67,17.65,17.66,13000.0,14.372,14.3883,14.372,14.3801,13000.0
2011-12-09 13:15:00,17.66,17.66,17.65,17.66,4500.0,14.3801,14.3801,14.372,14.3801,4500.0
2011-12-09 13:20:00,17.66,17.68,17.66,17.67,13000.0,14.3801,14.3964,14.3801,14.3883,13000.0
2011-12-09 13:25:00,17.68,17.7,17.67,17.69,25500.0,14.3964,14.4127,14.3883,14.4046,25500.0
2011-12-09 13:30:00,17.69,17.71,17.69,17.7,32500.0,14.4046,14.4209,14.4046,14.4127,32500.0
2011-12-09 13:35:00,17.7,17.7,17.69,17.7,40500.0,14.4127,14.4127,14.4046,14.4127,40500.0
2011-12-09 13:40:00,17.69,17.7,17.69,17.7,10500.0,14.4046,14.4127,14.4046,14.4127,10500.0
2011-12-09 13:45:00,17.7,17.7,17.68,17.69,5500.0,14.4127,14.4127,14.3964,14.4046,5500.0
2011-12-09 13:50:00,17.69,17.69,17.68,17.69,30000.0,14.4046,14.4046,14.3964,14.4046,30000.0
2011-12-09 13:55:00,17.68,17.68,17.68,17.68,35000.0,14.3964,14.3964,14.3964,14.3964,35000.0
2011-12-09 14:00:00,17.68,17.7,17.68,17.69,35500.0,14.3964,14.4127,14.3964,14.4046,35500.0
2011-12-09 14:05:00,17.69,17.7,17.68,17.7,40500.0,14.4046,14.4127,14.3964,14.4127,40500.0
2011-12-09 14:10:00,17.7,17.7,17.68,17.68,25500.0,14.4127,14.4127,14.3964,14.3964,25500.0
2011-12-09 14:15:00,17.68,17.69,17.68,17.68,23500.0,14.3964,14.4046,14.3964,14.3964,23500.0
2011-12-09 14:20:00,17.68,17.68,17.67,17.68,29000.0,14.3964,14.3964,14.3883,14.3964,29000.0
2011-12-09 14:25:00,17.68,17.73,17.68,17.72,101000.0,14.3964,14.4371,14.3964,14.429,101000.0
2011-12-09 14:30:00,17.73,17.75,17.73,17.74,52000.0,14.4371,14.4534,14.4371,14.4453,52000.0
2011-12-09 14:35:00,17.74,17.75,17.74,17.74,18000.0,14.4453,14.4534,14.4453,14.4453,18000.0
2011-12-09 14:40:00,17.74,17.75,17.74,17.74,18500.0,14.4453,14.4534,14.4453,14.4453,18500.0
2011-12-09 14:45:00,17.74,17.77,17.73,17.77,50500.0,14.4453,14.4697,14.4371,14.4697,50500.0
2011-12-09 14:50:00,17.76,17.76,17.75,17.75,33500.0,14.4616,14.4616,14.4534,14.4534,33500.0
2011-12-09 14:55:00,17.75,17.76,17.73,17.73,19000.0,14.4534,14.4616,14.4371,14.4371,19000.0
2011-12-09 15:00:00,17.73,17.74,17.71,17.71,24000.0,14.4371,14.4453,14.4209,14.4209,24000.0
2011-12-09 15:05:00,17.7,17.71,17.69,17.71,38500.0,14.4127,14.4209,14.4046,14.4209,38500.0
2011-12-09 15:10:00,17.71,17.72,17.71,17.72,37000.0,14.4209,14.429,14.4209,14.429,37000.0
2011-12-09 15:15:00,17.71,17.72,17.7,17.7,31500.0,14.4209,14.429,14.4127,14.4127,31500.0
2011-12-09 15:20:00,17.7,17.72,17.7,17.71,182500.0,14.4127,14.429,14.4127,14.4209,182500.0
2011-12-09 15:25:00,17.72,17.73,17.71,17.73,64500.0,14.429,14.4371,14.4209,14.4371,64500.0
2011-12-09 15:30:00,17.73,17.73,17.71,17.72,35500.0,14.4371,14.4371,14.4209,14.429,35500.0
2011-12-09 15:35:00,17.72,17.74,17.72,17.73,49000.0,14.429,14.4453,14.429,14.4371,49000.0
2011-12-09 15:40:00,17.73,17.77,17.73,17.77,240000.0,14.4371,14.4697,14.4371,14.4697,240000.0
2011-12-09 15:45:00,17.77,17.77,17.7,17.71,71000.0,14.4697,14.4697,14.4127,14.4209,71000.0
2011-12-09 15:50:00,17.7,17.73,17.7,17.73,66000.0,14.4127,14.4371,14.4127,14.4371,66000.0
2011-12-09 15:55:00,17.73,17.75,17.72,17.72,264000.0,14.4371,14.4534,14.429,14.429,264000.0
2011-12-12 09:30:00,17.51,17.52,17.41,17.42,624000.0,14.258,14.2661,14.1766,14.1847,624000.0
2011-12-12 09:35:00,17.42,17.42,17.39,17.41,111500.0,14.1847,14.1847,14.1603,14.1766,111500.0
2011-12-12 09:40:00,17.4,17.4,17.37,17.38,41500.0,14.1684,14.1684,14.144,14.1521,41500.0
2011-12-12 09:45:00,17.39,17.43,17.39,17.43,39500.0,14.1603,14.1929,14.1603,14.1929,39500.0
2011-12-12 09:50:00,17.42,17.43,17.39,17.39,62500.0,14.1847,14.1929,14.1603,14.1603,62500.0
2011-12-12 09:55:00,17.39,17.39,17.33,17.35,407500.0,14.1603,14.1603,14.1114,14.1277,407500.0
2011-12-12 10:00:00,17.35,17.35,17.32,17.33,178000.0,14.1277,14.1277,14.1033,14.1114,178000.0
2011-12-12 10:05:00,17.33,17.37,17.32,17.35,99500.0,14.1114,14.144,14.1033,14.1277,99500.0
2011-12-12 10:10:00,17.35,17.36,17.34,17.35,111000.0,14.1277,14.1359,14.1196,14.1277,111000.0
2011-12-12 10:15:00,17.35,17.35,17.31,17.32,133000.0,14.1277,14.1277,14.0951,14.1033,133000.0
2011-12-12 10:20:00,17.31,17.31,17.29,17.3,96000.0,14.0951,14.0951,14.0789,14.087,96000.0
2011-12-12 10:25:00,17.31,17.32,17.3,17.31,83000.0,14.0951,14.1033,14.087,14.0951,83000.0
2011-12-12 10:30:00,17.31,17.31,17.29,17.3,63000.0,14.0951,14.0951,14.0789,14.087,63000.0
2011-12-12 10:35:00,17.3,17.34,17.3,17.32,71000.0,14.087,14.1196,14.087,14.1033,71000.0
2011-12-12 10:40:00,17.31,17.34,17.3,17.34,42000.0,14.0951,14.1196,14.087,14.1196,42000.0
2011-12-12 10:45:00,17.33,17.34,17.32,17.33,28500.0,14.1114,14.1196,14.1033,14.1114,28500.0
2011-12-12 10:50:00,17.33,17.34,17.32,17.34,33500.0,14.1114,14.1196,14.1033,14.1196,33500.0
2011-12-12 10:55:00,17.33,17.36,17.33,17.35,50500.0,14.1114,14.1359,14.1114,14.1277,50500.0
2011-12-12 11:00:00,17.35,17.36,17.34,17.35,62000.0,14.1277,14.1359,14.1196,14.1277,62000.0
2011-12-12 11:05:00,17.35,17.36,17.34,17.34,66000.0,14.1277,14.1359,14.1196,14.1196,66000.0
2011-12-12 11:10:00,17.34,17.34,17.33,17.33,94500.0,14.1196,14.1196,14.1114,14.1114,94500.0
2011-12-12 11:15:00,17.33,17.33,17.3,17.31,107000.0,14.1114,14.1114,14.087,14.0951,107000.0
2011-12-12 11:20:00,17.31,17.38,17.31,17.38,84000.0,14.0951,14.1521,14.0951,14.1521,84000.0
2011-12-12 11:25:00,17.38,17.38,17.36,17.36,29000.0,14.1521,14.1521,14.1359,14.1359,29000.0
2011-12-12 11:30:00,17.36,17.37,17.34,17.34,21500.0,14.1359,14.144,14.1196,14.1196,21500.0
2011-12-12 11:35:00,17.35,17.36,17.34,17.35,39500.0,14.1277,14.1359,14.1196,14.1277,39500.0
2011-12-12 11:40:00,17.35,17.35,17.33,17.33,21000.0,14.1277,14.1277,14.1114,14.1114,21000.0
2011-12-12 11:45:00,17.33,17.33,17.28,17.28,94000.0,14.1114,14.1114,14.0707,14.0707,94000.0
2011-12-12 11:50:00,17.29,17.31,17.28,17.3,50500.0,14.0789,14.0951,14.0707,14.087,50500.0
2011-12-12 11:55:00,17.29,17.29,17.26,17.29,93000.0,14.0789,14.0789,14.0544,14.0789,93000.0
2011-12-12 12:00:00,17.29,17.3,17.28,17.29,31500.0,14.0789,14.087,14.0707,14.0789,31500.0
2011-12-12 12:05:00,17.29,17.29,17.28,17.29,35000.0,14.0789,14.0789,14.0707,14.0789,35000.0
2011-12-12 12:10:00,17.29,17.31,17.29,17.31,13000.0,14.0789,14.0951,14.0789,14.0951,13000.0
2011-12-12 12:15:00,17.31,17.32,17.3,17.3,56500.0,14.0951,14.1033,14.087,14.087,56500.0
2011-12-12 12:20:00,17.3,17.31,17.3,17.31,15500.0,14.087,14.0951,14.087,14.0951,15500.0
2011-12-12 12:25:00,17.31,17.31,17.3,17.3,12500.0,14.0951,14.0951,14.087,14.087,12500.0
2011-12-12 12:30:00,17.3,17.31,17.29,17.31,110000.0,14.087,14.0951,14.0789,14.0951,110000.0
2011-12-12 12:35:00,17.31,17.33,17.31,17.33,16000.0,14.0951,14.1114,14.0951,14.1114,16000.0
2011-12-12 12:40:00,17.33,17.33,17.32,17.33,14000.0,14.1114,14.1114,14.1033,14.1114,14000.0
2011-12-12 12:45:00,17.33,17.34,17.33,17.34,42500.0,14.1114,14.1196,14.1114,14.1196,42500.0
2011-12-12 12:50:00,17.34,17.34,17.33,17.34,34500.0,14.1196,14.1196,14.1114,14.1196,34500.0
2011-12-12 12:55:00,17.34,17.34,17.32,17.33,84000.0,14.1196,14.1196,14.1033,14.1114,84000.0
2011-12-12 13:00:00,17.33,17.33,17.31,17.31,64500.0,14.1114,14.1114,14.0951,14.0951,64500.0
2011-12-12 13:05:00,17.31,17.32,17.31,17.31,12000.0,14.0951,14.1033,14.0951,14.0951,12000.0
2011-12-12 13:10:00,17.31,17.31,17.3,17.3,46000.0,14.0951,14.0951,14.087,14.087,46000.0
2011-12-12 13:15:00,17.3,17.31,17.3,17.3,17000.0,14.087,14.0951,14.087,14.087,17000.0
2011-12-12 13:20:00,17.3,17.31,17.3,17.31,5000.0,14.087,14.0951,14.087,14.0951,5000.0
2011-12-12 13:25:00,17.31,17.34,17.31,17.34,35500.0,14.0951,14.1196,14.0951,14.1196,35500.0
2011-12-12 13:30:00,17.33,17.33,17.33,17.33,6500.0,14.1114,14.1114,14.1114,14.1114,6500.0
2011-12-12 13:35:00,17.33,17.34,17.33,17.33,9000.0,14.1114,14.1196,14.1114,14.1114,9000.0
2011-12-12 13:40:00,17.34,17.34,17.33,17.34,16500.0,14.1196,14.1196,14.1114,14.1196,16500.0
2011-12-12 13:45:00,17.34,17.34,17.33,17.34,32000.0,14.1196,14.1196,14.1114,14.1196,32000.0
2011-12-12 13:50:00,17.34,17.34,17.33,17.34,17000.0,14.1196,14.1196,14.1114,14.1196,17000.0
2011-12-12 13:55:00,17.33,17.34,17.33,17.34,39000.0,14.1114,14.1196,14.1114,14.1196,39000.0
2011-12-12 14:00:00,17.33,17.33,17.33,17.33,21000.0,14.1114,14.1114,14.1114,14.1114,21000.0
2011-12-12 14:05:00,17.33,17.34,17.3,17.32,102500.0,14.1114,14.1196,14.087,14.1033,102500.0
2011-12-12 14:10:00,17.31,17.32,17.29,17.29,91000.0,14.0951,14.1033,14.0789,14.0789,91000.0
2011-12-12 14:15:00,17.29,17.32,17.29,17.31,306500.0,14.0789,14.1033,14.0789,14.0951,306500.0
2011-12-12 14:20:00,17.31,17.33,17.31,17.33,97500.0,14.0951,14.1114,14.0951,14.1114,97500.0
2011-12-12 14:25:00,17.33,17.33,17.3,17.3,113000.0,14.1114,14.1114,14.087,14.087,113000.0
2011-12-12 14:30:00,17.3,17.31,17.29,17.29,143500.0,14.087,14.0951,14.0789,14.0789,143500.0
2011-12-12 14:35:00,17.29,17.29,17.26,17.26,414000.0,14.0789,14.0789,14.0544,14.0544,414000.0
2011-12-12 14:40:00,17.26,17.27,17.25,17.27,101000.0,14.0544,14.0626,14.0463,14.0626,101000.0
2011-12-12 14:45:00,17.27,17.28,17.27,17.27,93000.0,14.0626,14.0707,14.0626,14.0626,93000.0
2011-12-12 14:50:00,17.28,17.29,17.27,17.28,38500.0,14.0707,14.0789,14.0626,14.0707,38500.0
2011-12-12 14:55:00,17.28,17.33,17.27,17.33,54500.0,14.0707,14.1114,14.0626,14.1114,54500.0
2011-12-12 15:00:00,17.33,17.33,17.31,17.32,45500.0,14.1114,14.1114,14.0951,14.1033,45500.0
2011-12-12 15:05:00,17.33,17.33,17.3,17.3,55500.0,14.1114,14.1114,14.087,14.087,55500.0
2011-12-12 15:10:00,17.3,17.31,17.3,17.31,23000.0,14.087,14.0951,14.087,14.0951,23000.0
2011-12-12 15:15:00,17.3,17.32,17.3,17.32,107500.0,14.087,14.1033,14.087,14.1033,107500.0
2011-12-12 15:20:00,17.31,17.32,17.28,17.3,176000.0,14.0951,14.1033,14.0707,14.087,176000.0
2011-12-12 15:25:00,17.29,17.35,17.29,17.34,76500.0,14.0789,14.1277,14.0789,14.1196,76500.0
2011-12-12 15:30:00,17.34,17.36,17.33,17.35,121500.0,14.1196,14.1359,14.1114,14.1277,121500.0
2011-12-12 15:35:00,17.36,17.39,17.35,17.39,78000.0,14.1359,14.1603,14.1277,14.1603,78000.0
2011-12-12 15:40:00,17.39,17.43,17.38,17.39,213500.0,14.1603,14.1929,14.1521,14.1603,213500.0
2011-12-12 15:45:00,17.39,17.39,17.37,17.39,98500.0,14.1603,14.1603,14.144,14.1603,98500.0
2011-12-12 15:50:00,17.39,17.42,17.39,17.42,98000.0,14.1603,14.1847,14.1603,14.1847,98000.0
2011-12-12 15:55:00,17.42,17.42,17.39,17.42,211500.0,14.1847,14.1847,14.1603,14.1847,211500.0
2011-12-13 09:30:00,17.58,17.62,17.57,17.6,377000.0,14.315,14.3476,14.3069,14.3313,377000.0
2011-12-13 09:35:00,17.6,17.61,17.58,17.59,186500.0,14.3313,14.3394,14.315,14.3231,186500.0
2011-12-13 09:40:00,17.61,17.61,17.59,17.59,53500.0,14.3394,14.3394,14.3231,14.3231,53500.0
2011-12-13 09:45:00,17.59,17.6,17.57,17.59,110500.0,14.3231,14.3313,14.3069,14.3231,110500.0
2011-12-13 09:50:00,17.58,17.6,17.58,17.58,20500.0,14.315,14.3313,14.315,14.315,20500.0
2011-12-13 09:55:00,17.59,17.6,17.55,17.55,65500.0,14.3231,14.3313,14.2906,14.2906,65500.0
2011-12-13 10:00:00,17.57,17.6,17.56,17.58,19000.0,14.3069,14.3313,14.2987,14.315,19000.0
2011-12-13 10:05:00,17.57,17.59,17.57,17.57,39000.0,14.3069,14.3231,14.3069,14.3069,39000.0
2011-12-13 10:10:00,17.58,17.59,17.57,17.58,32000.0,14.315,14.3231,14.3069,14.315,32000.0
2011-12-13 10:15:00,17.57,17.58,17.56,17.57,21000.0,14.3069,14.315,14.2987,14.3069,21000.0
2011-12-13 10:20:00,17.57,17.58,17.55,17.55,28500.0,14.3069,14.315,14.2906,14.2906,28500.0
2011-12-13 10:25:00,17.56,17.56,17.5,17.51,145000.0,14.2987,14.2987,14.2499,14.258,145000.0
2011-12-13 10:30:00,17.5,17.52,17.5,17.52,26000.0,14.2499,14.2661,14.2499,14.2661,26000.0
2011-12-13 10:35:00,17.52,17.52,17.48,17.49,28500.0,14.2661,14.2661,14.2336,14.2417,28500.0
2011-12-13 10:40:00,17.48,17.48,17.46,17.46,44500.0,14.2336,14.2336,14.2173,14.2173,44500.0
2011-12-13 10:45:00,17.46,17.46,17.39,17.4,66500.0,14.2173,14.2173,14.1603,14.1684,66500.0
2011-12-13 10:50:00,17.4,17.43,17.4,17.42,25500.0,14.1684,14.1929,14.1684,14.1847,25500.0
2011-12-13 10:55:00,17.42,17.43,17.41,17.41,19500.0,14.1847,14.1929,14.1766,14.1766,19500.0
2011-12-13 11:00:00,17.41,17.41,17.38,17.38,37000.0,14.1766,14.1766,14.1521,14.1521,37000.0
2011-12-13 11:05:00,17.38,17.38,17.33,17.33,128500.0,14.1521,14.1521,14.1114,14.1114,128500.0
2011-12-13 11:10:00,17.34,17.36,17.34,17.36,23000.0,14.1196,14.1359,14.1196,14.1359,23000.0
2011-12-13 11:15:00,17.35,17.37,17.35,17.37,15500.0,14.1277,14.144,14.1277,14.144,15500.0
2011-12-13 11:20:00,17.37,17.39,17.36,17.38,17000.0,14.144,14.1603,14.1359,14.1521,17000.0
2011-12-13 11:25:00,17.38,17.4,17.38,17.39,20500.0,14.1521,14.1684,14.1521,14.1603,20500.0
2011-12-13 11:30:00,17.4,17.42,17.38,17.42,77500.0,14.1684,14.1847,14.1521,14.1847,77500.0
2011-12-13 11:35:00,17.43,17.45,17.43,17.45,33500.0,14.1929,14.2091,14.1929,14.2091,33500.0
2011-12-13 11:40:00,17.45,17.45,17.42,17.42,38000.0,14.2091,14.2091,14.1847,14.1847,38000.0
2011-12-13 11:45:00,17.43,17.43,17.42,17.43,7500.0,14.1929,14.1929,14.1847,14.1929,7500.0
2011-12-13 11:50:00,17.43,17.44,17.43,17.44,20500.0,14.1929,14.201,14.1929,14.201,20500.0
2011-12-13 11:55:00,17.44,17.46,17.44,17.46,16000.0,14.201,14.2173,14.201,14.2173,16000.0
2011-12-13 12:00:00,17.46,17.46,17.45,17.45,19000.0,14.2173,14.2173,14.2091,14.2091,19000.0
2011-12-13 12:05:00,17.45,17.45,17.45,17.45,6500.0,14.2091,14.2091,14.2091,14.2091,6500.0
2011-12-13 12:10:00,17.45,17.45,17.44,17.44,9500.0,14.2091,14.2091,14.201,14.201,9500.0
2011-12-13 12:15:00,17.44,17.44,17.43,17.43,5000.0,14.201,14.201,14.1929,14.1929,5000.0
2011-12-13 12:20:00,17.42,17.43,17.41,17.43,18500.0,14.1847,14.1929,14.1766,14.1929,18500.0
2011-12-13 12:25:00,17.43,17.44,17.42,17.42,44000.0,14.1929,14.201,14.1847,14.1847,44000.0
2011-12-13 12:30:00,17.43,17.43,17.42,17.42,14000.0,14.1929,14.1929,14.1847,14.1847,14000.0
2011-12-13 12:35:00,17.42,17.43,17.37,17.37,91000.0,14.1847,14.1929,14.144,14.144,91000.0
2011-12-13 12:40:00,17.37,17.38,17.37,17.38,25000.0,14.144,14.1521,14.144,14.1521,25000.0
2011-12-13 12:45:00,17.37,17.4,17.37,17.4,29500.0,14.144,14.1684,14.144,14.1684,29500.0
2011-12-13 12:50:00,17.39,17.41,17.39,17.4,12000.0,14.1603,14.1766,14.1603,14.1684,12000.0
2011-12-13 12:55:00,17.4,17.41,17.4,17.41,17000.0,14.1684,14.1766,14.1684,14.1766,17000.0
2011-12-13 13:00:00,17.41,17.41,17.39,17.4,44000.0,14.1766,14.1766,14.1603,14.1684,44000.0
2011-12-13 13:05:00,17.41,17.41,17.38,17.39,25500.0,14.1766,14.1766,14.1521,14.1603,25500.0
2011-12-13 13:10:00,17.4,17.42,17.39,17.41,21500.0,14.1684,14.1847,14.1603,14.1766,21500.0
2011-12-13 13:15:00,17.41,17.42,17.41,17.42,6500.0,14.1766,14.1847,14.1766,14.1847,6500.0
2011-12-13 13:20:00,17.42,17.42,17.4,17.4,29000.0,14.1847,14.1847,14.1684,14.1684,29000.0
2011-12-13 13:25:00,17.4,17.41,17.38,17.38,20500.0,14.1684,14.1766,14.1521,14.1521,20500.0
2011-12-13 13:30:00,17.38,17.4,17.38,17.39,11500.0,14.1521,14.1684,14.1521,14.1603,11500.0
2011-12-13 13:35:00,17.38,17.38,17.35,17.37,23000.0,14.1521,14.1521,14.1277,14.144,23000.0
2011-12-13 13:40:00,17.36,17.39,17.36,17.39,5500.0,14.1359,14.1603,14.1359,14.1603,5500.0
2011-12-13 13:45:00,17.39,17.4,17.38,17.39,39500.0,14.1603,14.1684,14.1521,14.1603,39500.0
2011-12-13 13:50:00,17.38,17.39,17.38,17.39,8500.0,14.1521,14.1603,14.1521,14.1603,8500.0
2011-12-13 13:55:00,17.38,17.4,17.38,17.4,8000.0,14.1521,14.1684,14.1521,14.1684,8000.0
2011-12-13 14:00:00,17.4,17.44,17.4,17.44,23500.0,14.1684,14.201,14.1684,14.201,23500.0
2011-12-13 14:05:00,17.44,17.45,17.44,17.44,33000.0,14.201,14.2091,14.201,14.201,33000.0
2011-12-13 14:10:00,17.44,17.44,17.37,17.38,67000.0,14.201,14.201,14.144,14.1521,67000.0
2011-12-13 14:15:00,17.39,17.4,17.34,17.34,59000.0,14.1603,14.1684,14.1196,14.1196,59000.0
2011-12-13 14:20:00,17.35,17.37,17.3,17.31,117500.0,14.1277,14.144,14.087,14.0951,117500.0
2011-12-13 14:25:00,17.32,17.37,17.31,17.37,32000.0,14.1033,14.144,14.0951,14.144,32000.0
2011-12-13 14:30:00,17.35,17.35,17.28,17.28,52500.0,14.1277,14.1277,14.0707,14.0707,52500.0
2011-12-13 14:35:00,17.27,17.27,17.23,17.23,170000.0,14.0626,14.0626,14.03,14.03,170000.0
2011-12-13 14:40:00,17.22,17.26,17.19,17.25,306000.0,14.0219,14.0544,13.9974,14.0463,306000.0
2011-12-13 14:45:00,17.24,17.25,17.21,17.22,75000.0,14.0381,14.0463,14.0137,14.0219,75000.0
2011-12-13 14:50:00,17.23,17.28,17.22,17.27,94000.0,14.03,14.0707,14.0219,14.0626,94000.0
2011-12-13 14:55:00,17.27,17.27,17.24,17.25,65000.0,14.0626,14.0626,14.0381,14.0463,65000.0
2011-12-13 15:00:00,17.24,17.27,17.24,17.27,68500.0,14.0381,14.0626,14.0381,14.0626,68500.0
2011-12-13 15:05:00,17.27,17.29,17.26,17.26,41000.0,14.0626,14.0789,14.0544,14.0544,41000.0
2011-12-13 15:10:00,17.27,17.27,17.22,17.22,86500.0,14.0626,14.0626,14.0219,14.0219,86500.0
2011-12-13 15:15:00,17.22,17.23,17.17,17.17,75000.0,14.0219,14.03,13.9811,13.9811,75000.0
2011-12-13 15:20:00,17.17,17.19,17.14,17.15,138500.0,13.9811,13.9974,13.9567,13.9649,138500.0
2011-12-13 15:25:00,17.15,17.15,17.07,17.08,502000.0,13.9649,13.9649,13.8997,13.9079,502000.0
2011-12-13 15:30:00,17.08,17.09,17.01,17.01,251000.0,13.9079,13.916,13.8509,13.8509,251000.0
2011-12-13 15:35:00,17.01,17.04,16.98,17.02,184500.0,13.8509,13.8753,13.8264,13.859,184500.0
2011-12-13 15:40:00,17.02,17.06,17.02,17.04,167500.0,13.859,13.8916,13.859,13.8753,167500.0
2011-12-13 15:45:00,17.03,17.09,17.03,17.08,85500.0,13.8671,13.916,13.8671,13.9079,85500.0
2011-12-13 15:50:00,17.08,17.09,17.02,17.03,551000.0,13.9079,13.916,13.859,13.8671,551000.0
2011-12-13 15:55:00,17.04,17.09,17.04,17.09,571000.0,13.8753,13.916,13.8753,13.916,571000.0
2011-12-14 09:30:00,16.96,16.99,16.94,16.98,138000.0,13.8101,13.8346,13.7939,13.8264,138000.0
2011-12-14 09:35:00,16.98,16.99,16.96,16.99,72500.0,13.8264,13.8346,13.8101,13.8346,72500.0
2011-12-14 09:40:00,17.0,17.02,17.0,17.01,74000.0,13.8427,13.859,13.8427,13.8509,74000.0
2011-12-14 09:45:00,17.0,17.01,16.89,16.9,176500.0,13.8427,13.8509,13.7531,13.7613,176500.0
2011-12-14 09:50:00,16.89,16.92,16.88,16.92,144000.0,13.7531,13.7776,13.745,13.7776,144000.0
2011-12-14 09:55:00,16.91,16.94,16.91,16.94,68500.0,13.7694,13.7939,13.7694,13.7939,68500.0
2011-12-14 10:00:00,16.91,16.93,16.9,16.91,77500.0,13.7694,13.7857,13.7613,13.7694,77500.0
2011-12-14 10:05:00,16.92,16.93,16.87,16.88,67000.0,13.7776,13.7857,13.7369,13.745,67000.0
2011-12-14 10:10:00,16.87,16.89,16.84,16.87,82500.0,13.7369,13.7531,13.7124,13.7369,82500.0
2011-12-14 10:15:00,16.87,16.88,16.85,16.87,68000.0,13.7369,13.745,13.7206,13.7369,68000.0
2011-12-14 10:20:00,16.87,16.89,16.84,16.85,85500.0,13.7369,13.7531,13.7124,13.7206,85500.0
2011-12-14 10:25:00,16.85,16.89,16.85,16.89,108000.0,13.7206,13.7531,13.7206,13.7531,108000.0
2011-12-14 10:30:00,16.88,16.9,16.86,16.86,94500.0,13.745,13.7613,13.7287,13.7287,94500.0
2011-12-14 10:35:00,16.86,16.91,16.86,16.89,88500.0,13.7287,13.7694,13.7287,13.7531,88500.0
2011-12-14 10:40:00,16.89,16.89,16.86,16.87,44500.0,13.7531,13.7531,13.7287,13.7369,44500.0
2011-12-14 10:45:00,16.88,16.9,16.87,16.9,40000.0,13.745,13.7613,13.7369,13.7613,40000.0
2011-12-14 10:50:00,16.9,16.9,16.85,16.86,73500.0,13.7613,13.7613,13.7206,13.7287,73500.0
2011-12-14 10:55:00,16.87,16.87,16.83,16.84,56000.0,13.7369,13.7369,13.7043,13.7124,56000.0
2011-12-14 11:00:00,16.84,16.86,16.84,16.85,46500.0,13.7124,13.7287,13.7124,13.7206,46500.0
2011-12-14 11:05:00,16.86,16.86,16.82,16.82,53500.0,13.7287,13.7287,13.6961,13.6961,53500.0
2011-12-14 11:10:00,16.83,16.84,16.81,16.84,81500.0,13.7043,13.7124,13.688,13.7124,81500.0
2011-12-14 11:15:00,16.84,16.85,16.81,16.82,37500.0,13.7124,13.7206,13.688,13.6961,37500.0
2011-12-14 11:20:00,16.82,16.83,16.81,16.83,48500.0,13.6961,13.7043,13.688,13.7043,48500.0
2011-12-14 11:25:00,16.83,16.83,16.81,16.81,102000.0,13.7043,13.7043,13.688,13.688,102000.0
2011-12-14 11:30:00,16.81,16.81,16.78,16.8,93500.0,13.688,13.688,13.6636,13.6799,93500.0
2011-12-14 11:35:00,16.8,16.8,16.78,16.78,30000.0,13.6799,13.6799,13.6636,13.6636,30000.0
2011-12-14 11:40:00,16.78,16.81,16.78,16.8,121000.0,13.6636,13.688,13.6636,13.6799,121000.0
2011-12-14 11:45:00,16.8,16.83,16.8,16.83,30500.0,13.6799,13.7043,13.6799,13.7043,30500.0
2011-12-14 11:50:00,16.82,16.83,16.81,16.83,19000.0,13.6961,13.7043,13.688,13.7043,19000.0
2011-12-14 11:55:00,16.82,16.82,16.8,16.8,61000.0,13.6961,13.6961,13.6799,13.6799,61000.0
2011-12-14 12:00:00,16.8,16.8,16.79,16.79,40000.0,13.6799,13.6799,13.6717,13.6717,40000.0
2011-12-14 12:05:00,16.79,16.82,16.79,16.82,47500.0,13.6717,13.6961,13.6717,13.6961,47500.0
2011-12-14 12:10:00,16.83,16.85,16.83,16.85,64500.0,13.7043,13.7206,13.7043,13.7206,64500.0
2011-12-14 12:15:00,16.84,16.86,16.84,16.85,24000.0,13.7124,13.7287,13.7124,13.7206,24000.0
2011-12-14 12:20:00,16.85,16.86,16.83,16.83,20500.0,13.7206,13.7287,13.7043,13.7043,20500.0
2011-12-14 12:25:00,16.84,16.84,16.83,16.84,44500.0,13.7124,13.7124,13.7043,13.7124,44500.0
2011-12-14 12:30:00,16.84,16.87,16.84,16.87,21000.0,13.7124,13.7369,13.7124,13.7369,21000.0
2011-12-14 12:35:00,16.87,16.88,16.87,16.87,30500.0,13.7369,13.745,13.7369,13.7369,30500.0
2011-12-14 12:40:00,16.88,16.9,16.88,16.89,27000.0,13.745,13.7613,13.745,13.7531,27000.0
2011-12-14 12:45:00,16.9,16.91,16.89,16.89,32500.0,13.7613,13.7694,13.7531,13.7531,32500.0
2011-12-14 12:50:00,16.89,16.9,16.88,16.89,114500.0,13.7531,13.7613,13.745,13.7531,114500.0
2011-12-14 12:55:00,16.89,16.9,16.89,16.9,48500.0,13.7531,13.7613,13.7531,13.7613,48500.0
2011-12-14 13:00:00,16.9,16.91,16.87,16.88,51000.0,13.7613,13.7694,13.7369,13.745,51000.0
2011-12-14 13:05:00,16.9,16.91,16.89,16.9,44000.0,13.7613,13.7694,13.7531,13.7613,44000.0
2011-12-14 13:10:00,16.89,16.92,16.89,16.92,26000.0,13.7531,13.7776,13.7531,13.7776,26000.0
2011-12-14 13:15:00,16.92,16.95,16.92,16.95,43000.0,13.7776,13.802,13.7776,13.802,43000.0
2011-12-14 13:20:00,16.95,16.97,16.93,16.93,36000.0,13.802,13.8183,13.7857,13.7857,36000.0
2011-12-14 13:25:00,16.94,16.98,16.94,16.97,65000.0,13.7939,13.8264,13.7939,13.8183,65000.0
2011-12-14 13:30:00,16.97,16.97,16.93,16.93,35000.0,13.8183,13.8183,13.7857,13.7857,35000.0
2011-12-14 13:35:00,16.92,16.97,16.92,16.96,54000.0,13.7776,13.8183,13.7776,13.8101,54000.0
2011-12-14 13:40:00,16.96,16.96,16.95,16.96,38500.0,13.8101,13.8101,13.802,13.8101,38500.0
2011-12-14 13:45:00,16.95,16.95,16.93,16.93,35500.0,13.802,13.802,13.7857,13.7857,35500.0
2011-12-14 13:50:00,16.92,16.92,16.88,16.88,42000.0,13.7776,13.7776,13.745,13.745,42000.0
2011-12-14 13:55:00,16.89,16.89,16.86,16.87,42500.0,13.7531,13.7531,13.7287,13.7369,42500.0
2011-12-14 14:00:00,16.87,16.87,16.85,16.85,46500.0,13.7369,13.7369,13.7206,13.7206,46500.0
2011-12-14 14:05:00,16.85,16.87,16.85,16.85,14500.0,13.7206,13.7369,13.7206,13.7206,14500.0
2011-12-14 14:10:00,16.85,16.85,16.83,16.84,84500.0,13.7206,13.7206,13.7043,13.7124,84500.0
2011-12-14 14:15:00,16.83,16.88,16.83,16.87,64500.0,13.7043,13.745,13.7043,13.7369,64500.0
2011-12-14 14:20:00,16.87,16.87,16.85,16.86,28500.0,13.7369,13.7369,13.7206,13.7287,28500.0
2011-12-14 14:25:00,16.86,16.91,16.86,16.89,23500.0,13.7287,13.7694,13.7287,13.7531,23500.0
2011-12-14 14:30:00,16.88,16.89,16.86,16.86,10500.0,13.745,13.7531,13.7287,13.7287,10500.0
2011-12-14 14:35:00,16.85,16.85,16.81,16.84,64500.0,13.7206,13.7206,13.688,13.7124,64500.0
2011-12-14 14:40:00,16.83,16.85,16.83,16.83,31000.0,13.7043,13.7206,13.7043,13.7043,31000.0
2011-12-14 14:45:00,16.84,16.88,16.84,16.86,86000.0,13.7124,13.745,13.7124,13.7287,86000.0
2011-12-14 14:50:00,16.86,16.86,16.82,16.83,32500.0,13.7287,13.7287,13.6961,13.7043,32500.0
2011-12-14 14:55:00,16.83,16.83,16.8,16.82,60000.0,13.7043,13.7043,13.6799,13.6961,60000.0
2011-12-14 15:00:00,16.82,16.84,16.81,16.82,47000.0,13.6961,13.7124,13.688,13.6961,47000.0
2011-12-14 15:05:00,16.82,16.83,16.79,16.8,63000.0,13.6961,13.7043,13.6717,13.6799,63000.0
2011-12-14 15:10:00,16.8,16.88,16.8,16.87,63000.0,13.6799,13.745,13.6799,13.7369,63000.0
2011-12-14 15:15:00,16.86,16.87,16.83,16.85,157500.0,13.7287,13.7369,13.7043,13.7206,157500.0
2011-12-14 15:20:00,16.85,16.85,16.81,16.84,221000.0,13.7206,13.7206,13.688,13.7124,221000.0
2011-12-14 15:25:00,16.85,16.85,16.82,16.85,154000.0,13.7206,13.7206,13.6961,13.7206,154000.0
2011-12-14 15:30:00,16.85,16.86,16.82,16.83,135500.0,13.7206,13.7287,13.6961,13.7043,135500.0
2011-12-14 15:35:00,16.83,16.84,16.81,16.83,64500.0,13.7043,13.7124,13.688,13.7043,64500.0
2011-12-14 15:40:00,16.83,16.84,16.81,16.82,57500.0,13.7043,13.7124,13.688,13.6961,57500.0
2011-12-14 15:45:00,16.81,16.85,16.81,16.85,20000.0,13.688,13.7206,13.688,13.7206,20000.0
2011-12-14 15:50:00,16.85,16.85,16.83,16.83,94500.0,13.7206,13.7206,13.7043,13.7043,94500.0
2011-12-14 15:55:00,16.84,16.84,16.82,16.83,197000.0,13.7124,13.7124,13.6961,13.7043,197000.0
2011-12-15 09:30:00,17.03,17.04,17.0,17.0,194500.0,13.8671,13.8753,13.8427,13.8427,194500.0
2011-12-15 09:35:00,17.0,17.02,16.98,16.98,76500.0,13.8427,13.859,13.8264,13.8264,76500.0
2011-12-15 09:40:00,16.99,16.99,16.96,16.97,98000.0,13.8346,13.8346,13.8101,13.8183,98000.0
2011-12-15 09:45:00,16.97,16.98,16.95,16.96,96500.0,13.8183,13.8264,13.802,13.8101,96500.0
2011-12-15 09:50:00,16.96,16.98,16.95,16.95,86000.0,13.8101,13.8264,13.802,13.802,86000.0
2011-12-15 09:55:00,16.96,16.98,16.94,16.95,67000.0,13.8101,13.8264,13.7939,13.802,67000.0
2011-12-15 10:00:00,16.97,17.01,16.93,16.94,108000.0,13.8183,13.8509,13.7857,13.7939,108000.0
2011-12-15 10:05:00,16.94,16.94,16.92,16.92,27500.0,13.7939,13.7939,13.7776,13.7776,27500.0
2011-12-15 10:10:00,16.91,16.91,16.88,16.91,45500.0,13.7694,13.7694,13.745,13.7694,45500.0
2011-12-15 10:15:00,16.91,16.92,16.9,16.92,197000.0,13.7694,13.7776,13.7613,13.7776,197000.0
2011-12-15 10:20:00,16.92,16.94,16.92,16.94,25000.0,13.7776,13.7939,13.7776,13.7939,25000.0
2011-12-15 10:25:00,16.93,16.94,16.91,16.92,44000.0,13.7857,13.7939,13.7694,13.7776,44000.0
2011-12-15 10:30:00,16.91,16.92,16.9,16.92,23500.0,13.7694,13.7776,13.7613,13.7776,23500.0
2011-12-15 10:35:00,16.92,16.93,16.87,16.87,65500.0,13.7776,13.7857,13.7369,13.7369,65500.0
2011-12-15 10:40:00,16.88,16.89,16.85,16.86,44000.0,13.745,13.7531,13.7206,13.7287,44000.0
2011-12-15 10:45:00,16.86,16.88,16.83,16.87,58000.0,13.7287,13.745,13.7043,13.7369,58000.0
2011-12-15 10:50:00,16.87,16.89,16.86,16.89,15000.0,13.7369,13.7531,13.7287,13.7531,15000.0
2011-12-15 10:55:00,16.9,16.9,16.85,16.87,58000.0,13.7613,13.7613,13.7206,13.7369,58000.0
2011-12-15 11:00:00,16.88,16.91,16.88,16.91,30500.0,13.745,13.7694,13.745,13.7694,30500.0
2011-12-15 11:05:00,16.9,16.9,16.87,16.87,23000.0,13.7613,13.7613,13.7369,13.7369,23000.0
2011-12-15 11:10:00,16.87,16.91,16.87,16.91,60000.0,13.7369,13.7694,13.7369,13.7694,60000.0
2011-12-15 11:15:00,16.91,16.92,16.9,16.9,15500.0,13.7694,13.7776,13.7613,13.7613,15500.0
2011-12-15 11:20:00,16.9,16.92,16.9,16.91,21500.0,13.7613,13.7776,13.7613,13.7694,21500.0
2011-12-15 11:25:00,16.91,16.96,16.9,16.95,65500.0,13.7694,13.8101,13.7613,13.802,65500.0
2011-12-15 11:30:00,16.95,16.96,16.95,16.96,12500.0,13.802,13.8101,13.802,13.8101,12500.0
2011-12-15 11:35:00,16.94,16.96,16.94,16.95,66000.0,13.7939,13.8101,13.7939,13.802,66000.0
2011-12-15 11:40:00,16.94,16.96,16.93,16.95,83000.0,13.7939,13.8101,13.7857,13.802,83000.0
2011-12-15 11:45:00,16.95,16.96,16.93,16.93,22000.0,13.802,13.8101,13.7857,13.7857,22000.0
2011-12-15 11:50:00,16.93,16.93,16.9,16.92,29500.0,13.7857,13.7857,13.7613,13.7776,29500.0
2011-12-15 11:55:00,16.92,16.93,16.91,16.93,31000.0,13.7776,13.7857,13.7694,13.7857,31000.0
2011-12-15 12:00:00,16.94,16.95,16.93,16.94,20500.0,13.7939,13.802,13.7857,13.7939,20500.0
2011-12-15 12:05:00,16.94,16.96,16.94,16.95,19000.0,13.7939,13.8101,13.7939,13.802,19000.0
2011-12-15 12:10:00,16.95,16.95,16.93,16.95,42500.0,13.802,13.802,13.7857,13.802,42500.0
2011-12-15 12:15:00,16.95,16.97,16.95,16.97,38500.0,13.802,13.8183,13.802,13.8183,38500.0
2011-12-15 12:20:00,16.97,17.01,16.97,16.99,62000.0,13.8183,13.8509,13.8183,13.8346,62000.0
2011-12-15 12:25:00,16.99,17.0,16.98,17.0,10500.0,13.8346,13.8427,13.8264,13.8427,10500.0
2011-12-15 12:30:00,16.99,17.01,16.99,16.99,15000.0,13.8346,13.8509,13.8346,13.8346,15000.0
2011-12-15 12:35:00,16.99,17.0,16.98,17.0,20000.0,13.8346,13.8427,13.8264,13.8427,20000.0
2011-12-15 12:40:00,17.0,17.01,16.98,16.98,43500.0,13.8427,13.8509,13.8264,13.8264,43500.0
2011-12-15 12:45:00,16.98,17.0,16.98,17.0,38500.0,13.8264,13.8427,13.8264,13.8427,38500.0
2011-12-15 12:50:00,17.0,17.0,16.97,16.97,21500.0,13.8427,13.8427,13.8183,13.8183,21500.0
2011-12-15 12:55:00,16.98,16.98,16.96,16.97,15500.0,13.8264,13.8264,13.8101,13.8183,15500.0
2011-12-15 13:00:00,16.97,16.99,16.97,16.99,14000.0,13.8183,13.8346,13.8183,13.8346,14000.0
2011-12-15 13:05:00,16.99,16.99,16.97,16.98,33500.0,13.8346,13.8346,13.8183,13.8264,33500.0
2011-12-15 13:10:00,16.99,16.99,16.97,16.97,33000.0,13.8346,13.8346,13.8183,13.8183,33000.0
2011-12-15 13:15:00,16.98,17.01,16.98,17.0,27000.0,13.8264,13.8509,13.8264,13.8427,27000.0
2011-12-15 13:20:00,17.0,17.0,16.97,16.98,34000.0,13.8427,13.8427,13.8183,13.8264,34000.0
2011-12-15 13:25:00,16.98,16.99,16.97,16.97,27000.0,13.8264,13.8346,13.8183,13.8183,27000.0
2011-12-15 13:30:00,16.97,16.98,16.92,16.92,85000.0,13.8183,13.8264,13.7776,13.7776,85000.0
2011-12-15 13:35:00,16.92,16.95,16.92,16.95,16000.0,13.7776,13.802,13.7776,13.802,16000.0
2011-12-15 13:40:00,16.94,17.03,16.93,17.01,83500.0,13.7939,13.8671,13.7857,13.8509,83500.0
2011-12-15 13:45:00,17.01,17.02,16.99,17.0,32000.0,13.8509,13.859,13.8346,13.8427,32000.0
2011-12-15 13:50:00,17.0,17.01,16.99,17.0,29500.0,13.8427,13.8509,13.8346,13.8427,29500.0
2011-12-15 13:55:00,17.01,17.01,16.99,17.0,181500.0,13.8509,13.8509,13.8346,13.8427,181500.0
2011-12-15 14:00:00,17.0,17.02,17.0,17.02,110000.0,13.8427,13.859,13.8427,13.859,110000.0
2011-12-15 14:05:00,17.02,17.02,17.0,17.0,69000.0,13.859,13.859,13.8427,13.8427,69000.0
2011-12-15 14:10:00,17.0,17.03,17.0,17.01,28000.0,13.8427,13.8671,13.8427,13.8509,28000.0
2011-12-15 14:15:00,17.01,17.02,17.0,17.01,26500.0,13.8509,13.859,13.8427,13.8509,26500.0
2011-12-15 14:20:00,17.01,17.02,17.0,17.0,23500.0,13.8509,13.859,13.8427,13.8427,23500.0
2011-12-15 14:25:00,17.0,17.01,16.98,16.99,28000.0,13.8427,13.8509,13.8264,13.8346,28000.0
2011-12-15 14:30:00,16.99,16.99,16.98,16.99,22000.0,13.8346,13.8346,13.8264,13.8346,22000.0
2011-12-15 14:35:00,16.99,17.0,16.98,16.99,59500.0,13.8346,13.8427,13.8264,13.8346,59500.0
2011-12-15 14:40:00,16.99,16.99,16.97,16.98,42000.0,13.8346,13.8346,13.8183,13.8264,42000.0
2011-12-15 14:45:00,16.98,16.98,16.94,16.95,53500.0,13.8264,13.8264,13.7939,13.802,53500.0
2011-12-15 14:50:00,16.95,16.95,16.93,16.95,45500.0,13.802,13.802,13.7857,13.802,45500.0
2011-12-15 14:55:00,16.95,16.96,16.95,16.95,47500.0,13.802,13.8101,13.802,13.802,47500.0
2011-12-15 15:00:00,16.95,16.96,16.94,16.96,61000.0,13.802,13.8101,13.7939,13.8101,61000.0
2011-12-15 15:05:00,16.96,16.98,16.95,16.98,85000.0,13.8101,13.8264,13.802,13.8264,85000.0
2011-12-15 15:10:00,16.98,16.99,16.96,16.96,139500.0,13.8264,13.8346,13.8101,13.8101,139500.0
2011-12-15 15:15:00,16.96,17.01,16.96,17.0,77000.0,13.8101,13.8509,13.8101,13.8427,77000.0
2011-12-15 15:20:00,17.01,17.01,16.97,16.97,90000.0,13.8509,13.8509,13.8183,13.8183,90000.0
2011-12-15 15:25:00,16.99,16.99,16.96,16.97,58000.0,13.8346,13.8346,13.8101,13.8183,58000.0
2011-12-15 15:30:00,16.98,17.0,16.97,16.99,95500.0,13.8264,13.8427,13.8183,13.8346,95500.0
2011-12-15 15:35:00,17.0,17.0,16.97,17.0,92500.0,13.8427,13.8427,13.8183,13.8427,92500.0
2011-12-15 15:40:00,17.0,17.0,16.97,16.97,126500.0,13.8427,13.8427,13.8183,13.8183,126500.0
2011-12-15 15:45:00,16.96,16.97,16.94,16.97,126000.0,13.8101,13.8183,13.7939,13.8183,126000.0
2011-12-15 15:50:00,16.97,16.97,16.93,16.94,103500.0,13.8183,13.8183,13.7857,13.7939,103500.0
2011-12-15 15:55:00,16.94,16.96,16.94,16.96,101500.0,13.7939,13.8101,13.7939,13.8101,101500.0
2011-12-16 09:30:00,17.07,17.11,17.06,17.11,262500.0,13.8997,13.9323,13.8916,13.9323,262500.0
2011-12-16 09:35:00,17.11,17.16,17.1,17.16,131000.0,13.9323,13.973,13.9241,13.973,131000.0
2011-12-16 09:40:00,17.17,17.2,17.12,17.13,77500.0,13.9811,14.0056,13.9404,13.9486,77500.0
2011-12-16 09:45:00,17.13,17.14,17.11,17.12,62000.0,13.9486,13.9567,13.9323,13.9404,62000.0
2011-12-16 09:50:00,17.12,17.17,17.12,17.17,76000.0,13.9404,13.9811,13.9404,13.9811,76000.0
2011-12-16 09:55:00,17.18,17.22,17.17,17.21,96500.0,13.9893,14.0219,13.9811,14.0137,96500.0
2011-12-16 10:00:00,17.22,17.27,17.2,17.25,136500.0,14.0219,14.0626,14.0056,14.0463,136500.0
2011-12-16 10:05:00,17.27,17.31,17.26,17.3,114000.0,14.0626,14.0951,14.0544,14.087,114000.0
2011-12-16 10:10:00,17.3,17.31,17.29,17.3,141500.0,14.087,14.0951,14.0789,14.087,141500.0
2011-12-16 10:15:00,17.3,17.33,17.3,17.33,100000.0,14.087,14.1114,14.087,14.1114,100000.0
2011-12-16 10:20:00,17.34,17.34,17.31,17.31,72500.0,14.1196,14.1196,14.0951,14.0951,72500.0
2011-12-16 10:25:00,17.31,17.32,17.28,17.28,24000.0,14.0951,14.1033,14.0707,14.0707,24000.0
2011-12-16 10:30:00,17.28,17.29,17.27,17.28,34500.0,14.0707,14.0789,14.0626,14.0707,34500.0
2011-12-16 10:35:00,17.28,17.29,17.27,17.28,30500.0,14.0707,14.0789,14.0626,14.0707,30500.0
2011-12-16 10:40:00,17.28,17.29,17.28,17.28,69500.0,14.0707,14.0789,14.0707,14.0707,69500.0
2011-12-16 10:45:00,17.29,17.29,17.27,17.28,11000.0,14.0789,14.0789,14.0626,14.0707,11000.0
2011-12-16 10:50:00,17.28,17.29,17.28,17.29,30000.0,14.0707,14.0789,14.0707,14.0789,30000.0
2011-12-16 10:55:00,17.29,17.29,17.26,17.27,40500.0,14.0789,14.0789,14.0544,14.0626,40500.0
2011-12-16 11:00:00,17.28,17.29,17.25,17.25,74500.0,14.0707,14.0789,14.0463,14.0463,74500.0
2011-12-16 11:05:00,17.25,17.25,17.23,17.23,24000.0,14.0463,14.0463,14.03,14.03,24000.0
2011-12-16 11:10:00,17.24,17.25,17.24,17.24,17500.0,14.0381,14.0463,14.0381,14.0381,17500.0
2011-12-16 11:15:00,17.24,17.25,17.24,17.24,8000.0,14.0381,14.0463,14.0381,14.0381,8000.0
2011-12-16 11:20:00,17.24,17.26,17.24,17.25,49500.0,14.0381,14.0544,14.0381,14.0463,49500.0
2011-12-16 11:25:00,17.25,17.26,17.24,17.25,12000.0,14.0463,14.0544,14.0381,14.0463,12000.0
2011-12-16 11:30:00,17.25,17.26,17.22,17.23,18000.0,14.0463,14.0544,14.0219,14.03,18000.0
2011-12-16 11:35:00,17.22,17.22,17.2,17.2,162000.0,14.0219,14.0219,14.0056,14.0056,162000.0
2011-12-16 11:40:00,17.2,17.2,17.2,17.2,117500.0,14.0056,14.0056,14.0056,14.0056,117500.0
2011-12-16 11:45:00,17.2,17.2,17.19,17.19,71000.0,14.0056,14.0056,13.9974,13.9974,71000.0
2011-12-16 11:50:00,17.19,17.2,17.19,17.19,91500.0,13.9974,14.0056,13.9974,13.9974,91500.0
2011-12-16 11:55:00,17.19,17.2,17.13,17.13,85000.0,13.9974,14.0056,13.9486,13.9486,85000.0
2011-12-16 12:00:00,17.11,17.13,17.09,17.12,105000.0,13.9323,13.9486,13.916,13.9404,105000.0
2011-12-16 12:05:00,17.12,17.14,17.12,17.14,158000.0,13.9404,13.9567,13.9404,13.9567,158000.0
2011-12-16 12:10:00,17.14,17.16,17.14,17.14,86500.0,13.9567,13.973,13.9567,13.9567,86500.0
2011-12-16 12:15:00,17.14,17.15,17.14,17.14,16000.0,13.9567,13.9649,13.9567,13.9567,16000.0
2011-12-16 12:20:00,17.13,17.14,17.13,17.14,94000.0,13.9486,13.9567,13.9486,13.9567,94000.0
2011-12-16 12:25:00,17.14,17.14,17.11,17.11,23500.0,13.9567,13.9567,13.9323,13.9323,23500.0
2011-12-16 12:30:00,17.11,17.12,17.07,17.07,24000.0,13.9323,13.9404,13.8997,13.8997,24000.0
2011-12-16 12:35:00,17.07,17.08,17.05,17.07,61000.0,13.8997,13.9079,13.8834,13.8997,61000.0
2011-12-16 12:40:00,17.07,17.1,17.07,17.07,25000.0,13.8997,13.9241,13.8997,13.8997,25000.0
2011-12-16 12:45:00,17.07,17.08,17.06,17.08,299500.0,13.8997,13.9079,13.8916,13.9079,299500.0
2011-12-16 12:50:00,17.09,17.09,17.06,17.09,60500.0,13.916,13.916,13.8916,13.916,60500.0
2011-12-16 12:55:00,17.09,17.12,17.09,17.1,131000.0,13.916,13.9404,13.916,13.9241,131000.0
2011-12-16 13:00:00,17.1,17.13,17.1,17.11,32000.0,13.9241,13.9486,13.9241,13.9323,32000.0
2011-12-16 13:05:00,17.11,17.12,17.1,17.11,22500.0,13.9323,13.9404,13.9241,13.9323,22500.0
2011-12-16 13:10:00,17.1,17.13,17.1,17.12,343000.0,13.9241,13.9486,13.9241,13.9404,343000.0
2011-12-16 13:15:00,17.12,17.13,17.11,17.13,567500.0,13.9404,13.9486,13.9323,13.9486,567500.0
2011-12-16 13:20:00,17.13,17.15,17.13,17.14,27000.0,13.9486,13.9649,13.9486,13.9567,27000.0
2011-12-16 13:25:00,17.14,17.14,17.13,17.13,17000.0,13.9567,13.9567,13.9486,13.9486,17000.0
2011-12-16 13:30:00,17.13,17.14,17.12,17.13,27500.0,13.9486,13.9567,13.9404,13.9486,27500.0
2011-12-16 13:35:00,17.13,17.13,17.11,17.11,63500.0,13.9486,13.9486,13.9323,13.9323,63500.0
2011-12-16 13:40:00,17.12,17.12,17.1,17.11,42500.0,13.9404,13.9404,13.9241,13.9323,42500.0
2011-12-16 13:45:00,17.11,17.16,17.11,17.15,25500.0,13.9323,13.973,13.9323,13.9649,25500.0
2011-12-16 13:50:00,17.15,17.16,17.14,17.15,20000.0,13.9649,13.973,13.9567,13.9649,20000.0
2011-12-16 13:55:00,17.15,17.16,17.11,17.11,69500.0,13.9649,13.973,13.9323,13.9323,69500.0
2011-12-16 14:00:00,17.12,17.12,17.09,17.09,132000.0,13.9404,13.9404,13.916,13.916,132000.0
2011-12-16 14:05:00,17.09,17.11,17.09,17.1,67500.0,13.916,13.9323,13.916,13.9241,67500.0
2011-12-16 14:10:00,17.09,17.11,17.08,17.11,27000.0,13.916,13.9323,13.9079,13.9323,27000.0
2011-12-16 14:15:00,17.11,17.11,17.08,17.08,10500.0,13.9323,13.9323,13.9079,13.9079,10500.0
2011-12-16 14:20:00,17.08,17.08,17.06,17.06,30500.0,13.9079,13.9079,13.8916,13.8916,30500.0
2011-12-16 14:25:00,17.06,17.07,17.06,17.06,11000.0,13.8916,13.8997,13.8916,13.8916,11000.0
2011-12-16 14:30:00,17.06,17.09,17.05,17.09,68500.0,13.8916,13.916,13.8834,13.916,68500.0
2011-12-16 14:35:00,17.09,17.09,17.08,17.08,27500.0,13.916,13.916,13.9079,13.9079,27500.0
2011-12-16 14:40:00,17.08,17.09,17.08,17.08,23000.0,13.9079,13.916,13.9079,13.9079,23000.0
2011-12-16 14:45:00,17.08,17.1,17.08,17.1,39500.0,13.9079,13.9241,13.9079,13.9241,39500.0
2011-12-16 14:50:00,17.1,17.11,17.1,17.1,31500.0,13.9241,13.9323,13.9241,13.9241,31500.0
2011-12-16 14:55:00,17.1,17.1,17.09,17.1,52000.0,13.9241,13.9241,13.916,13.9241,52000.0
2011-12-16 15:00:00,17.09,17.1,17.09,17.09,52500.0,13.916,13.9241,13.916,13.916,52500.0
2011-12-16 15:05:00,17.1,17.1,17.09,17.09,40500.0,13.9241,13.9241,13.916,13.916,40500.0
2011-12-16 15:10:00,17.09,17.12,17.09,17.12,43500.0,13.916,13.9404,13.916,13.9404,43500.0
2011-12-16 15:15:00,17.12,17.13,17.11,17.11,53500.0,13.9404,13.9486,13.9323,13.9323,53500.0
2011-12-16 15:20:00,17.11,17.12,17.07,17.08,122500.0,13.9323,13.9404,13.8997,13.9079,122500.0
2011-12-16 15:25:00,17.09,17.1,17.08,17.08,129500.0,13.916,13.9241,13.9079,13.9079,129500.0
2011-12-16 15:30:00,17.08,17.11,17.08,17.11,176500.0,13.9079,13.9323,13.9079,13.9323,176500.0
2011-12-16 15:35:00,17.1,17.11,17.09,17.09,95000.0,13.9241,13.9323,13.916,13.916,95000.0
2011-12-16 15:40:00,17.09,17.11,17.08,17.08,82500.0,13.916,13.9323,13.9079,13.9079,82500.0
2011-12-16 15:45:00,17.08,17.11,17.08,17.1,81000.0,13.9079,13.9323,13.9079,13.9241,81000.0
2011-12-16 15:50:00,17.1,17.11,17.08,17.1,175000.0,13.9241,13.9323,13.9079,13.9241,175000.0
2011-12-16 15:55:00,17.1,17.14,17.1,17.11,412000.0,13.9241,13.9567,13.9241,13.9323,412000.0
2011-12-19 09:30:00,17.24,17.29,17.23,17.28,161000.0,14.0381,14.0789,14.03,14.0707,161000.0
2011-12-19 09:35:00,17.28,17.28,17.23,17.25,119000.0,14.0707,14.0707,14.03,14.0463,119000.0
2011-12-19 09:40:00,17.25,17.27,17.23,17.24,102000.0,14.0463,14.0626,14.03,14.0381,102000.0
2011-12-19 09:45:00,17.25,17.25,17.21,17.22,66500.0,14.0463,14.0463,14.0137,14.0219,66500.0
2011-12-19 09:50:00,17.22,17.23,17.18,17.19,44500.0,14.0219,14.03,13.9893,13.9974,44500.0
2011-12-19 09:55:00,17.2,17.22,17.2,17.22,39500.0,14.0056,14.0219,14.0056,14.0219,39500.0
2011-12-19 10:00:00,17.22,17.23,17.17,17.19,113000.0,14.0219,14.03,13.9811,13.9974,113000.0
2011-12-19 10:05:00,17.19,17.22,17.18,17.2,460000.0,13.9974,14.0219,13.9893,14.0056,460000.0
2011-12-19 10:10:00,17.2,17.23,17.19,17.23,156500.0,14.0056,14.03,13.9974,14.03,156500.0
2011-12-19 10:15:00,17.23,17.25,17.2,17.21,93000.0,14.03,14.0463,14.0056,14.0137,93000.0
2011-12-19 10:20:00,17.21,17.23,17.21,17.21,80500.0,14.0137,14.03,14.0137,14.0137,80500.0
2011-12-19 10:25:00,17.21,17.23,17.21,17.22,29000.0,14.0137,14.03,14.0137,14.0219,29000.0
2011-12-19 10:30:00,17.23,17.26,17.23,17.26,39000.0,14.03,14.0544,14.03,14.0544,39000.0
2011-12-19 10:35:00,17.26,17.27,17.26,17.26,37500.0,14.0544,14.0626,14.0544,14.0544,37500.0
2011-12-19 10:40:00,17.25,17.25,17.23,17.23,38000.0,14.0463,14.0463,14.03,14.03,38000.0
2011-12-19 10:45:00,17.22,17.22,17.16,17.16,35000.0,14.0219,14.0219,13.973,13.973,35000.0
2011-12-19 10:50:00,17.16,17.16,17.14,17.14,72000.0,13.973,13.973,13.9567,13.9567,72000.0
2011-12-19 10:55:00,17.14,17.14,17.1,17.12,54500.0,13.9567,13.9567,13.9241,13.9404,54500.0
2011-12-19 11:00:00,17.12,17.12,17.08,17.08,27000.0,13.9404,13.9404,13.9079,13.9079,27000.0
2011-12-19 11:05:00,17.07,17.08,17.02,17.03,133000.0,13.8997,13.9079,13.859,13.8671,133000.0
2011-12-19 11:10:00,17.04,17.04,17.02,17.03,57500.0,13.8753,13.8753,13.859,13.8671,57500.0
2011-12-19 11:15:00,17.03,17.03,17.02,17.03,123000.0,13.8671,13.8671,13.859,13.8671,123000.0
2011-12-19 11:20:00,17.03,17.03,17.02,17.03,23500.0,13.8671,13.8671,13.859,13.8671,23500.0
2011-12-19 11:25:00,17.03,17.06,17.03,17.06,16000.0,13.8671,13.8916,13.8671,13.8916,16000.0
2011-12-19 11:30:00,17.06,17.06,17.04,17.04,25500.0,13.8916,13.8916,13.8753,13.8753,25500.0
2011-12-19 11:35:00,17.05,17.05,17.01,17.01,56500.0,13.8834,13.8834,13.8509,13.8509,56500.0
2011-12-19 11:40:00,17.01,17.01,16.96,16.96,72500.0,13.8509,13.8509,13.8101,13.8101,72500.0
2011-12-19 11:45:00,16.96,16.97,16.94,16.97,49500.0,13.8101,13.8183,13.7939,13.8183,49500.0
2011-12-19 11:50:00,16.98,16.98,16.97,16.98,12500.0,13.8264,13.8264,13.8183,13.8264,12500.0
2011-12-19 11:55:00,16.97,16.99,16.97,16.97,21000.0,13.8183,13.8346,13.8183,13.8183,21000.0
2011-12-19 12:00:00,16.96,17.01,16.96,17.0,21000.0,13.8101,13.8509,13.8101,13.8427,21000.0
2011-12-19 12:05:00,17.0,17.03,16.99,17.03,23500.0,13.8427,13.8671,13.8346,13.8671,23500.0
2011-12-19 12:10:00,17.02,17.02,17.01,17.01,8500.0,13.859,13.859,13.8509,13.8509,8500.0
2011-12-19 12:15:00,17.01,17.01,17.0,17.0,13000.0,13.8509,13.8509,13.8427,13.8427,13000.0
2011-12-19 12:20:00,17.0,17.02,17.0,17.01,47000.0,13.8427,13.859,13.8427,13.8509,47000.0
2011-12-19 12:25:00,17.01,17.03,17.0,17.02,26000.0,13.8509,13.8671,13.8427,13.859,26000.0
2011-12-19 12:30:00,17.02,17.02,17.0,17.0,27000.0,13.859,13.859,13.8427,13.8427,27000.0
2011-12-19 12:35:00,17.0,17.01,16.98,17.0,40000.0,13.8427,13.8509,13.8264,13.8427,40000.0
2011-12-19 12:40:00,17.0,17.01,16.99,17.0,37500.0,13.8427,13.8509,13.8346,13.8427,37500.0
2011-12-19 12:45:00,17.0,17.01,17.0,17.0,35500.0,13.8427,13.8509,13.8427,13.8427,35500.0
2011-12-19 12:50:00,17.0,17.02,17.0,17.02,34000.0,13.8427,13.859,13.8427,13.859,34000.0
2011-12-19 12:55:00,17.02,17.03,17.01,17.03,40000.0,13.859,13.8671,13.8509,13.8671,40000.0
2011-12-19 13:00:00,17.03,17.04,17.02,17.02,38000.0,13.8671,13.8753,13.859,13.859,38000.0
2011-12-19 13:05:00,17.02,17.03,17.02,17.03,33000.0,13.859,13.8671,13.859,13.8671,33000.0
2011-12-19 13:10:00,17.03,17.03,17.0,17.0,69000.0,13.8671,13.8671,13.8427,13.8427,69000.0
2011-12-19 13:15:00,17.0,17.0,16.99,16.99,53500.0,13.8427,13.8427,13.8346,13.8346,53500.0
2011-12-19 13:20:00,16.99,17.01,16.99,17.01,33000.0,13.8346,13.8509,13.8346,13.8509,33000.0
2011-12-19 13:25:00,17.01,17.01,16.98,16.99,63000.0,13.8509,13.8509,13.8264,13.8346,63000.0
2011-12-19 13:30:00,16.99,17.0,16.98,16.98,61500.0,13.8346,13.8427,13.8264,13.8264,61500.0
2011-12-19 13:35:00,16.98,16.98,16.97,16.98,97500.0,13.8264,13.8264,13.8183,13.8264,97500.0
2011-12-19 13:40:00,16.98,16.99,16.97,16.98,15000.0,13.8264,13.8346,13.8183,13.8264,15000.0
2011-12-19 13:45:00,16.98,17.0,16.98,17.0,63500.0,13.8264,13.8427,13.8264,13.8427,63500.0
2011-12-19 13:50:00,17.0,17.04,17.0,17.03,34500.0,13.8427,13.8753,13.8427,13.8671,34500.0
2011-12-19 13:55:00,17.02,17.03,17.01,17.02,12500.0,13.859,13.8671,13.8509,13.859,12500.0
2011-12-19 14:00:00,17.01,17.02,16.99,17.0,21500.0,13.8509,13.859,13.8346,13.8427,21500.0
2011-12-19 14:05:00,17.0,17.01,16.99,17.0,25000.0,13.8427,13.8509,13.8346,13.8427,25000.0
2011-12-19 14:10:00,17.0,17.0,16.99,17.0,12500.0,13.8427,13.8427,13.8346,13.8427,12500.0
2011-12-19 14:15:00,17.0,17.01,16.97,16.97,39000.0,13.8427,13.8509,13.8183,13.8183,39000.0
2011-12-19 14:20:00,16.98,16.99,16.97,16.97,42500.0,13.8264,13.8346,13.8183,13.8183,42500.0
2011-12-19 14:25:00,16.99,16.99,16.97,16.98,17500.0,13.8346,13.8346,13.8183,13.8264,17500.0
2011-12-19 14:30:00,16.97,16.98,16.97,16.97,48500.0,13.8183,13.8264,13.8183,13.8183,48500.0
2011-12-19 14:35:00,16.97,16.98,16.96,16.98,22500.0,13.8183,13.8264,13.8101,13.8264,22500.0
2011-12-19 14:40:00,16.97,16.99,16.97,16.99,44000.0,13.8183,13.8346,13.8183,13.8346,44000.0
2011-12-19 14:45:00,16.98,16.98,16.97,16.97,37500.0,13.8264,13.8264,13.8183,13.8183,37500.0
2011-12-19 14:50:00,16.97,16.98,16.96,16.97,49500.0,13.8183,13.8264,13.8101,13.8183,49500.0
2011-12-19 14:55:00,16.97,16.99,16.97,16.99,21500.0,13.8183,13.8346,13.8183,13.8346,21500.0
2011-12-19 15:00:00,16.99,16.99,16.91,16.91,67500.0,13.8346,13.8346,13.7694,13.7694,67500.0
2011-12-19 15:05:00,16.91,16.93,16.88,16.89,86500.0,13.7694,13.7857,13.745,13.7531,86500.0
2011-12-19 15:10:00,16.89,16.89,16.87,16.87,62500.0,13.7531,13.7531,13.7369,13.7369,62500.0
2011-12-19 15:15:00,16.86,16.9,16.86,16.9,91500.0,13.7287,13.7613,13.7287,13.7613,91500.0
2011-12-19 15:20:00,16.9,16.9,16.87,16.87,76500.0,13.7613,13.7613,13.7369,13.7369,76500.0
2011-12-19 15:25:00,16.86,16.88,16.85,16.86,86500.0,13.7287,13.745,13.7206,13.7287,86500.0
2011-12-19 15:30:00,16.85,16.86,16.83,16.84,93000.0,13.7206,13.7287,13.7043,13.7124,93000.0
2011-12-19 15:35:00,16.83,16.87,16.83,16.86,92500.0,13.7043,13.7369,13.7043,13.7287,92500.0
2011-12-19 15:40:00,16.85,16.86,16.82,16.84,96500.0,13.7206,13.7287,13.6961,13.7124,96500.0
2011-12-19 15:45:00,16.83,16.86,16.82,16.83,123000.0,13.7043,13.7287,13.6961,13.7043,123000.0
2011-12-19 15:50:00,16.83,16.83,16.8,16.82,126000.0,13.7043,13.7043,13.6799,13.6961,126000.0
2011-12-19 15:55:00,16.82,16.84,16.81,16.83,164500.0,13.6961,13.7124,13.688,13.7043,164500.0
2011-12-20 09:30:00,17.16,17.19,17.16,17.17,372500.0,13.973,13.9974,13.973,13.9811,372500.0
2011-12-20 09:35:00,17.18,17.26,17.17,17.25,102500.0,13.9893,14.0544,13.9811,14.0463,102500.0
2011-12-20 09:40:00,17.25,17.29,17.25,17.29,80000.0,14.0463,14.0789,14.0463,14.0789,80000.0
2011-12-20 09:45:00,17.29,17.29,17.24,17.24,51500.0,14.0789,14.0789,14.0381,14.0381,51500.0
2011-12-20 09:50:00,17.25,17.25,17.23,17.24,39500.0,14.0463,14.0463,14.03,14.0381,39500.0
2011-12-20 09:55:00,17.23,17.27,17.23,17.26,30500.0,14.03,14.0626,14.03,14.0544,30500.0
2011-12-20 10:00:00,17.27,17.28,17.25,17.27,109500.0,14.0626,14.0707,14.0463,14.0626,109500.0
2011-12-20 10:05:00,17.27,17.28,17.26,17.28,57500.0,14.0626,14.0707,14.0544,14.0707,57500.0
2011-12-20 10:10:00,17.28,17.29,17.27,17.29,49000.0,14.0707,14.0789,14.0626,14.0789,49000.0
2011-12-20 10:15:00,17.29,17.3,17.27,17.27,110500.0,14.0789,14.087,14.0626,14.0626,110500.0
2011-12-20 10:20:00,17.28,17.29,17.28,17.29,39500.0,14.0707,14.0789,14.0707,14.0789,39500.0
2011-12-20 10:25:00,17.3,17.37,17.29,17.36,132500.0,14.087,14.144,14.0789,14.1359,132500.0
2011-12-20 10:30:00,17.37,17.37,17.35,17.35,43500.0,14.144,14.144,14.1277,14.1277,43500.0
2011-12-20 10:35:00,17.35,17.36,17.35,17.35,20500.0,14.1277,14.1359,14.1277,14.1277,20500.0
2011-12-20 10:40:00,17.35,17.37,17.35,17.36,94000.0,14.1277,14.144,14.1277,14.1359,94000.0
2011-12-20 10:45:00,17.36,17.37,17.36,17.36,25000.0,14.1359,14.144,14.1359,14.1359,25000.0
2011-12-20 10:50:00,17.37,17.37,17.35,17.35,30500.0,14.144,14.144,14.1277,14.1277,30500.0
2011-12-20 10:55:00,17.36,17.38,17.35,17.37,131000.0,14.1359,14.1521,14.1277,14.144,131000.0
2011-12-20 11:00:00,17.37,17.4,17.37,17.4,60000.0,14.144,14.1684,14.144,14.1684,60000.0
2011-12-20 11:05:00,17.4,17.43,17.4,17.42,133500.0,14.1684,14.1929,14.1684,14.1847,133500.0
2011-12-20 11:10:00,17.42,17.43,17.42,17.43,49500.0,14.1847,14.1929,14.1847,14.1929,49500.0
2011-12-20 11:15:00,17.44,17.45,17.43,17.45,33000.0,14.201,14.2091,14.1929,14.2091,33000.0
2011-12-20 11:20:00,17.45,17.45,17.43,17.43,33500.0,14.2091,14.2091,14.1929,14.1929,33500.0
2011-12-20 11:25:00,17.43,17.43,17.41,17.42,43000.0,14.1929,14.1929,14.1766,14.1847,43000.0
2011-12-20 11:30:00,17.43,17.43,17.41,17.41,45500.0,14.1929,14.1929,14.1766,14.1766,45500.0
2011-12-20 11:35:00,17.41,17.42,17.39,17.4,25000.0,14.1766,14.1847,14.1603,14.1684,25000.0
2011-12-20 11:40:00,17.4,17.4,17.38,17.38,29000.0,14.1684,14.1684,14.1521,14.1521,29000.0
2011-12-20 11:45:00,17.39,17.43,17.39,17.43,36500.0,14.1603,14.1929,14.1603,14.1929,36500.0
2011-12-20 11:50:00,17.44,17.45,17.38,17.41,142000.0,14.201,14.2091,14.1521,14.1766,142000.0
2011-12-20 11:55:00,17.41,17.41,17.41,17.41,19000.0,14.1766,14.1766,14.1766,14.1766,19000.0
2011-12-20 12:00:00,17.41,17.41,17.38,17.39,28000.0,14.1766,14.1766,14.1521,14.1603,28000.0
2011-12-20 12:05:00,17.39,17.39,17.38,17.38,13000.0,14.1603,14.1603,14.1521,14.1521,13000.0
2011-12-20 12:10:00,17.39,17.4,17.38,17.39,33000.0,14.1603,14.1684,14.1521,14.1603,33000.0
2011-12-20 12:15:00,17.4,17.4,17.39,17.39,58500.0,14.1684,14.1684,14.1603,14.1603,58500.0
2011-12-20 12:20:00,17.39,17.4,17.39,17.39,70500.0,14.1603,14.1684,14.1603,14.1603,70500.0
2011-12-20 12:25:00,17.39,17.4,17.39,17.39,27500.0,14.1603,14.1684,14.1603,14.1603,27500.0
2011-12-20 12:30:00,17.39,17.39,17.38,17.39,42000.0,14.1603,14.1603,14.1521,14.1603,42000.0
2011-12-20 12:35:00,17.39,17.39,17.38,17.39,13000.0,14.1603,14.1603,14.1521,14.1603,13000.0
2011-12-20 12:40:00,17.39,17.39,17.38,17.38,18500.0,14.1603,14.1603,14.1521,14.1521,18500.0
2011-12-20 12:45:00,17.38,17.38,17.37,17.38,7000.0,14.1521,14.1521,14.144,14.1521,7000.0
2011-12-20 12:50:00,17.37,17.39,17.37,17.39,16000.0,14.144,14.1603,14.144,14.1603,16000.0
2011-12-20 12:55:00,17.38,17.39,17.37,17.39,46500.0,14.1521,14.1603,14.144,14.1603,46500.0
2011-12-20 13:00:00,17.39,17.42,17.39,17.4,207000.0,14.1603,14.1847,14.1603,14.1684,207000.0
2011-12-20 13:05:00,17.4,17.41,17.39,17.4,44000.0,14.1684,14.1766,14.1603,14.1684,44000.0
2011-12-20 13:10:00,17.41,17.42,17.4,17.4,42500.0,14.1766,14.1847,14.1684,14.1684,42500.0
2011-12-20 13:15:00,17.39,17.4,17.39,17.39,11000.0,14.1603,14.1684,14.1603,14.1603,11000.0
2011-12-20 13:20:00,17.38,17.39,17.38,17.39,42000.0,14.1521,14.1603,14.1521,14.1603,42000.0
2011-12-20 13:25:00,17.39,17.4,17.38,17.38,86000.0,14.1603,14.1684,14.1521,14.1521,86000.0
2011-12-20 13:30:00,17.38,17.38,17.37,17.38,11000.0,14.1521,14.1521,14.144,14.1521,11000.0
2011-12-20 13:35:00,17.38,17.39,17.38,17.38,51000.0,14.1521,14.1603,14.1521,14.1521,51000.0
2011-12-20 13:40:00,17.38,17.38,17.38,17.38,18000.0,14.1521,14.1521,14.1521,14.1521,18000.0
2011-12-20 13:45:00,17.38,17.38,17.37,17.38,39500.0,14.1521,14.1521,14.144,14.1521,39500.0
2011-12-20 13:50:00,17.38,17.39,17.37,17.38,20000.0,14.1521,14.1603,14.144,14.1521,20000.0
2011-12-20 13:55:00,17.38,17.39,17.38,17.38,16000.0,14.1521,14.1603,14.1521,14.1521,16000.0
2011-12-20 14:00:00,17.38,17.39,17.36,17.36,48500.0,14.1521,14.1603,14.1359,14.1359,48500.0
2011-12-20 14:05:00,17.36,17.37,17.36,17.37,45000.0,14.1359,14.144,14.1359,14.144,45000.0
2011-12-20 14:10:00,17.37,17.38,17.36,17.37,23500.0,14.144,14.1521,14.1359,14.144,23500.0
2011-12-20 14:15:00,17.36,17.38,17.36,17.38,21500.0,14.1359,14.1521,14.1359,14.1521,21500.0
2011-12-20 14:20:00,17.37,17.38,17.37,17.37,31500.0,14.144,14.1521,14.144,14.144,31500.0
2011-12-20 14:25:00,17.38,17.39,17.38,17.38,29000.0,14.1521,14.1603,14.1521,14.1521,29000.0
2011-12-20 14:30:00,17.38,17.4,17.38,17.39,15000.0,14.1521,14.1684,14.1521,14.1603,15000.0
2011-12-20 14:35:00,17.4,17.4,17.39,17.39,10500.0,14.1684,14.1684,14.1603,14.1603,10500.0
2011-12-20 14:40:00,17.39,17.42,17.39,17.42,35000.0,14.1603,14.1847,14.1603,14.1847,35000.0
2011-12-20 14:45:00,17.42,17.42,17.39,17.4,40000.0,14.1847,14.1847,14.1603,14.1684,40000.0
2011-12-20 14:50:00,17.4,17.41,17.4,17.4,24000.0,14.1684,14.1766,14.1684,14.1684,24000.0
2011-12-20 14:55:00,17.41,17.41,17.4,17.4,20500.0,14.1766,14.1766,14.1684,14.1684,20500.0
2011-12-20 15:00:00,17.4,17.41,17.4,17.41,19500.0,14.1684,14.1766,14.1684,14.1766,19500.0
2011-12-20 15:05:00,17.41,17.42,17.4,17.41,70000.0,14.1766,14.1847,14.1684,14.1766,70000.0
2011-12-20 15:10:00,17.41,17.42,17.41,17.41,32000.0,14.1766,14.1847,14.1766,14.1766,32000.0
2011-12-20 15:15:00,17.41,17.42,17.4,17.4,42500.0,14.1766,14.1847,14.1684,14.1684,42500.0
2011-12-20 15:20:00,17.4,17.41,17.39,17.4,74500.0,14.1684,14.1766,14.1603,14.1684,74500.0
2011-12-20 15:25:00,17.4,17.42,17.39,17.42,95500.0,14.1684,14.1847,14.1603,14.1847,95500.0
2011-12-20 15:30:00,17.42,17.42,17.4,17.4,75500.0,14.1847,14.1847,14.1684,14.1684,75500.0
2011-12-20 15:35:00,17.39,17.43,17.38,17.41,118500.0,14.1603,14.1929,14.1521,14.1766,118500.0
2011-12-20 15:40:00,17.41,17.44,17.41,17.42,110500.0,14.1766,14.201,14.1766,14.1847,110500.0
2011-12-20 15:45:00,17.43,17.43,17.41,17.41,47500.0,14.1929,14.1929,14.1766,14.1766,47500.0
2011-12-20 15:50:00,17.41,17.43,17.41,17.42,138500.0,14.1766,14.1929,14.1766,14.1847,138500.0
2011-12-20 15:55:00,17.42,17.43,17.41,17.42,248500.0,14.1847,14.1929,14.1766,14.1847,248500.0
2011-12-21 09:30:00,17.34,17.37,17.28,17.28,233000.0,14.1196,14.144,14.0707,14.0707,233000.0
2011-12-21 09:35:00,17.29,17.3,17.26,17.3,169000.0,14.0789,14.087,14.0544,14.087,169000.0
2011-12-21 09:40:00,17.3,17.3,17.25,17.25,72500.0,14.087,14.087,14.0463,14.0463,72500.0
2011-12-21 09:45:00,17.27,17.31,17.27,17.29,78000.0,14.0626,14.0951,14.0626,14.0789,78000.0
2011-12-21 09:50:00,17.28,17.3,17.27,17.28,70000.0,14.0707,14.087,14.0626,14.0707,70000.0
2011-12-21 09:55:00,17.28,17.28,17.25,17.27,73000.0,14.0707,14.0707,14.0463,14.0626,73000.0
2011-12-21 10:00:00,17.27,17.27,17.22,17.27,70500.0,14.0626,14.0626,14.0219,14.0626,70500.0
2011-12-21 10:05:00,17.27,17.28,17.26,17.27,37500.0,14.0626,14.0707,14.0544,14.0626,37500.0
2011-12-21 10:10:00,17.27,17.34,17.27,17.33,50000.0,14.0626,14.1196,14.0626,14.1114,50000.0
2011-12-21 10:15:00,17.34,17.35,17.33,17.34,62000.0,14.1196,14.1277,14.1114,14.1196,62000.0
2011-12-21 10:20:00,17.34,17.37,17.34,17.35,33500.0,14.1196,14.144,14.1196,14.1277,33500.0
2011-12-21 10:25:00,17.35,17.35,17.32,17.33,49500.0,14.1277,14.1277,14.1033,14.1114,49500.0
2011-12-21 10:30:00,17.33,17.36,17.33,17.35,24500.0,14.1114,14.1359,14.1114,14.1277,24500.0
2011-12-21 10:35:00,17.35,17.36,17.33,17.34,37000.0,14.1277,14.1359,14.1114,14.1196,37000.0
2011-12-21 10:40:00,17.35,17.35,17.29,17.29,60000.0,14.1277,14.1277,14.0789,14.0789,60000.0
2011-12-21 10:45:00,17.29,17.32,17.29,17.32,28000.0,14.0789,14.1033,14.0789,14.1033,28000.0
2011-12-21 10:50:00,17.31,17.31,17.28,17.29,44000.0,14.0951,14.0951,14.0707,14.0789,44000.0
2011-12-21 10:55:00,17.29,17.29,17.26,17.27,60000.0,14.0789,14.0789,14.0544,14.0626,60000.0
2011-12-21 11:00:00,17.28,17.28,17.26,17.26,37000.0,14.0707,14.0707,14.0544,14.0544,37000.0
2011-12-21 11:05:00,17.25,17.26,17.24,17.26,21000.0,14.0463,14.0544,14.0381,14.0544,21000.0
2011-12-21 11:10:00,17.26,17.27,17.25,17.25,15500.0,14.0544,14.0626,14.0463,14.0463,15500.0
2011-12-21 11:15:00,17.25,17.25,17.22,17.23,24500.0,14.0463,14.0463,14.0219,14.03,24500.0
2011-12-21 11:20:00,17.23,17.25,17.23,17.25,23500.0,14.03,14.0463,14.03,14.0463,23500.0
2011-12-21 11:25:00,17.25,17.26,17.23,17.26,26500.0,14.0463,14.0544,14.03,14.0544,26500.0
2011-12-21 11:30:00,17.26,17.28,17.26,17.28,37500.0,14.0544,14.0707,14.0544,14.0707,37500.0
2011-12-21 11:35:00,17.28,17.29,17.27,17.27,39000.0,14.0707,14.0789,14.0626,14.0626,39000.0
2011-12-21 11:40:00,17.27,17.28,17.26,17.28,38000.0,14.0626,14.0707,14.0544,14.0707,38000.0
2011-12-21 11:45:00,17.29,17.3,17.28,17.3,8000.0,14.0789,14.087,14.0707,14.087,8000.0
2011-12-21 11:50:00,17.3,17.3,17.29,17.29,14000.0,14.087,14.087,14.0789,14.0789,14000.0
2011-12-21 11:55:00,17.3,17.3,17.27,17.29,30500.0,14.087,14.087,14.0626,14.0789,30500.0
2011-12-21 12:00:00,17.3,17.31,17.29,17.3,66000.0,14.087,14.0951,14.0789,14.087,66000.0
2011-12-21 12:05:00,17.3,17.3,17.23,17.25,77500.0,14.087,14.087,14.03,14.0463,77500.0
2011-12-21 12:10:00,17.25,17.25,17.24,17.24,12000.0,14.0463,14.0463,14.0381,14.0381,12000.0
2011-12-21 12:15:00,17.24,17.26,17.24,17.26,13500.0,14.0381,14.0544,14.0381,14.0544,13500.0
2011-12-21 12:20:00,17.26,17.26,17.21,17.22,94500.0,14.0544,14.0544,14.0137,14.0219,94500.0
2011-12-21 12:25:00,17.21,17.21,17.18,17.19,26500.0,14.0137,14.0137,13.9893,13.9974,26500.0
2011-12-21 12:30:00,17.19,17.2,17.19,17.2,23000.0,13.9974,14.0056,13.9974,14.0056,23000.0
2011-12-21 12:35:00,17.2,17.25,17.2,17.24,28000.0,14.0056,14.0463,14.0056,14.0381,28000.0
2011-12-21 12:40:00,17.24,17.25,17.24,17.24,5500.0,14.0381,14.0463,14.0381,14.0381,5500.0
2011-12-21 12:45:00,17.24,17.27,17.24,17.26,11500.0,14.0381,14.0626,14.0381,14.0544,11500.0
2011-12-21 12:50:00,17.26,17.26,17.25,17.25,13000.0,14.0544,14.0544,14.0463,14.0463,13000.0
2011-12-21 12:55:00,17.26,17.28,17.26,17.28,36500.0,14.0544,14.0707,14.0544,14.0707,36500.0
2011-12-21 13:00:00,17.28,17.32,17.28,17.3,115500.0,14.0707,14.1033,14.0707,14.087,115500.0
2011-12-21 13:05:00,17.3,17.31,17.29,17.3,28500.0,14.087,14.0951,14.0789,14.087,28500.0
2011-12-21 13:10:00,17.29,17.3,17.28,17.28,23500.0,14.0789,14.087,14.0707,14.0707,23500.0
2011-12-21 13:15:00,17.28,17.29,17.27,17.28,45500.0,14.0707,14.0789,14.0626,14.0707,45500.0
2011-12-21 13:20:00,17.28,17.29,17.28,17.29,73000.0,14.0707,14.0789,14.0707,14.0789,73000.0
2011-12-21 13:25:00,17.29,17.3,17.28,17.28,31000.0,14.0789,14.087,14.0707,14.0707,31000.0
2011-12-21 13:30:00,17.28,17.29,17.27,17.28,15000.0,14.0707,14.0789,14.0626,14.0707,15000.0
2011-12-21 13:35:00,17.28,17.31,17.28,17.3,26500.0,14.0707,14.0951,14.0707,14.087,26500.0
2011-12-21 13:40:00,17.3,17.3,17.26,17.27,25500.0,14.087,14.087,14.0544,14.0626,25500.0
2011-12-21 13:45:00,17.27,17.3,17.26,17.29,36500.0,14.0626,14.087,14.0544,14.0789,36500.0
2011-12-21 13:50:00,17.3,17.35,17.3,17.33,70500.0,14.087,14.1277,14.087,14.1114,70500.0
2011-12-21 13:55:00,17.33,17.35,17.33,17.35,33000.0,14.1114,14.1277,14.1114,14.1277,33000.0
2011-12-21 14:00:00,17.35,17.38,17.34,17.38,334500.0,14.1277,14.1521,14.1196,14.1521,334500.0
2011-12-21 14:05:00,17.38,17.38,17.36,17.37,27000.0,14.1521,14.1521,14.1359,14.144,27000.0
2011-12-21 14:10:00,17.37,17.37,17.35,17.36,78000.0,14.144,14.144,14.1277,14.1359,78000.0
2011-12-21 14:15:00,17.37,17.37,17.34,17.35,42000.0,14.144,14.144,14.1196,14.1277,42000.0
2011-12-21 14:20:00,17.35,17.35,17.34,17.34,34000.0,14.1277,14.1277,14.1196,14.1196,34000.0
2011-12-21 14:25:00,17.34,17.36,17.34,17.35,26500.0,14.1196,14.1359,14.1196,14.1277,26500.0
2011-12-21 14:30:00,17.36,17.37,17.33,17.34,22000.0,14.1359,14.144,14.1114,14.1196,22000.0
2011-12-21 14:35:00,17.34,17.39,17.34,17.37,51000.0,14.1196,14.1603,14.1196,14.144,51000.0
2011-12-21 14:40:00,17.38,17.39,17.37,17.37,71500.0,14.1521,14.1603,14.144,14.144,71500.0
2011-12-21 14:45:00,17.37,17.4,17.36,17.39,70500.0,14.144,14.1684,14.1359,14.1603,70500.0
2011-12-21 14:50:00,17.39,17.4,17.39,17.39,26500.0,14.1603,14.1684,14.1603,14.1603,26500.0
2011-12-21 14:55:00,17.39,17.4,17.38,17.38,75500.0,14.1603,14.1684,14.1521,14.1521,75500.0
2011-12-21 15:00:00,17.38,17.39,17.36,17.39,45000.0,14.1521,14.1603,14.1359,14.1603,45000.0
2011-12-21 15:05:00,17.39,17.4,17.37,17.39,106500.0,14.1603,14.1684,14.144,14.1603,106500.0
2011-12-21 15:10:00,17.39,17.42,17.39,17.41,113500.0,14.1603,14.1847,14.1603,14.1766,113500.0
2011-12-21 15:15:00,17.41,17.44,17.41,17.43,111000.0,14.1766,14.201,14.1766,14.1929,111000.0
2011-12-21 15:20:00,17.43,17.43,17.41,17.41,42000.0,14.1929,14.1929,14.1766,14.1766,42000.0
2011-12-21 15:25:00,17.42,17.44,17.42,17.42,80500.0,14.1847,14.201,14.1847,14.1847,80500.0
2011-12-21 15:30:00,17.43,17.48,17.43,17.47,94500.0,14.1929,14.2336,14.1929,14.2254,94500.0
2011-12-21 15:35:00,17.46,17.49,17.46,17.48,91000.0,14.2173,14.2417,14.2173,14.2336,91000.0
2011-12-21 15:40:00,17.48,17.48,17.46,17.48,29000.0,14.2336,14.2336,14.2173,14.2336,29000.0
2011-12-21 15:45:00,17.47,17.47,17.42,17.43,79000.0,14.2254,14.2254,14.1847,14.1929,79000.0
2011-12-21 15:50:00,17.44,17.44,17.4,17.42,40000.0,14.201,14.201,14.1684,14.1847,40000.0
2011-12-21 15:55:00,17.42,17.46,17.42,17.45,91000.0,14.1847,14.2173,14.1847,14.2091,91000.0
2011-12-22 09:30:00,17.44,17.46,17.42,17.45,71000.0,14.2594,14.2757,14.243,14.2675,71000.0
2011-12-22 09:35:00,17.45,17.52,17.45,17.51,56000.0,14.2675,14.3248,14.2675,14.3166,56000.0
2011-12-22 09:40:00,17.52,17.55,17.52,17.53,54000.0,14.3248,14.3493,14.3248,14.333,54000.0
2011-12-22 09:45:00,17.53,17.54,17.51,17.51,63000.0,14.333,14.3411,14.3166,14.3166,63000.0
2011-12-22 09:50:00,17.51,17.52,17.5,17.52,29000.0,14.3166,14.3248,14.3084,14.3248,29000.0
2011-12-22 09:55:00,17.54,17.56,17.52,17.54,45000.0,14.3411,14.3575,14.3248,14.3411,45000.0
2011-12-22 10:00:00,17.55,17.57,17.54,17.54,83000.0,14.3493,14.3657,14.3411,14.3411,83000.0
2011-12-22 10:05:00,17.53,17.53,17.5,17.5,38000.0,14.333,14.333,14.3084,14.3084,38000.0
2011-12-22 10:10:00,17.5,17.51,17.5,17.51,19000.0,14.3084,14.3166,14.3084,14.3166,19000.0
2011-12-22 10:15:00,17.51,17.54,17.51,17.52,47500.0,14.3166,14.3411,14.3166,14.3248,47500.0
2011-12-22 10:20:00,17.51,17.53,17.5,17.51,23000.0,14.3166,14.333,14.3084,14.3166,23000.0
2011-12-22 10:25:00,17.52,17.54,17.52,17.52,18500.0,14.3248,14.3411,14.3248,14.3248,18500.0
2011-12-22 10:30:00,17.52,17.52,17.5,17.5,60000.0,14.3248,14.3248,14.3084,14.3084,60000.0
2011-12-22 10:35:00,17.5,17.5,17.47,17.48,29500.0,14.3084,14.3084,14.2839,14.2921,29500.0
2011-12-22 10:40:00,17.49,17.49,17.48,17.48,11000.0,14.3003,14.3003,14.2921,14.2921,11000.0
2011-12-22 10:45:00,17.49,17.49,17.44,17.45,52500.0,14.3003,14.3003,14.2594,14.2675,52500.0
2011-12-22 10:50:00,17.45,17.45,17.45,17.45,15000.0,14.2675,14.2675,14.2675,14.2675,15000.0
2011-12-22 10:55:00,17.45,17.5,17.44,17.49,75000.0,14.2675,14.3084,14.2594,14.3003,75000.0
2011-12-22 11:00:00,17.48,17.51,17.48,17.48,115000.0,14.2921,14.3166,14.2921,14.2921,115000.0
2011-12-22 11:05:00,17.48,17.49,17.47,17.47,42500.0,14.2921,14.3003,14.2839,14.2839,42500.0
2011-12-22 11:10:00,17.47,17.48,17.46,17.46,41000.0,14.2839,14.2921,14.2757,14.2757,41000.0
2011-12-22 11:15:00,17.46,17.49,17.46,17.47,37500.0,14.2757,14.3003,14.2757,14.2839,37500.0
2011-12-22 11:20:00,17.47,17.48,17.46,17.46,18500.0,14.2839,14.2921,14.2757,14.2757,18500.0
2011-12-22 11:25:00,17.46,17.47,17.45,17.46,30500.0,14.2757,14.2839,14.2675,14.2757,30500.0
2011-12-22 11:30:00,17.47,17.47,17.44,17.44,19500.0,14.2839,14.2839,14.2594,14.2594,19500.0
2011-12-22 11:35:00,17.44,17.47,17.44,17.47,24500.0,14.2594,14.2839,14.2594,14.2839,24500.0
2011-12-22 11:40:00,17.47,17.49,17.47,17.48,19000.0,14.2839,14.3003,14.2839,14.2921,19000.0
2011-12-22 11:45:00,17.48,17.49,17.47,17.49,9000.0,14.2921,14.3003,14.2839,14.3003,9000.0
2011-12-22 11:50:00,17.48,17.49,17.47,17.48,15500.0,14.2921,14.3003,14.2839,14.2921,15500.0
2011-12-22 11:55:00,17.48,17.48,17.47,17.48,24000.0,14.2921,14.2921,14.2839,14.2921,24000.0
2011-12-22 12:00:00,17.48,17.49,17.47,17.49,26000.0,14.2921,14.3003,14.2839,14.3003,26000.0
2011-12-22 12:05:00,17.49,17.49,17.48,17.49,8500.0,14.3003,14.3003,14.2921,14.3003,8500.0
2011-12-22 12:10:00,17.49,17.5,17.49,17.5,33000.0,14.3003,14.3084,14.3003,14.3084,33000.0
2011-12-22 12:15:00,17.5,17.52,17.5,17.51,22000.0,14.3084,14.3248,14.3084,14.3166,22000.0
2011-12-22 12:20:00,17.52,17.53,17.51,17.53,16000.0,14.3248,14.333,14.3166,14.333,16000.0
2011-12-22 12:25:00,17.53,17.55,17.53,17.55,25000.0,14.333,14.3493,14.333,14.3493,25000.0
2011-12-22 12:30:00,17.55,17.55,17.54,17.55,9000.0,14.3493,14.3493,14.3411,14.3493,9000.0
2011-12-22 12:35:00,17.55,17.56,17.54,17.56,13500.0,14.3493,14.3575,14.3411,14.3575,13500.0
2011-12-22 12:40:00,17.55,17.56,17.55,17.55,9500.0,14.3493,14.3575,14.3493,14.3493,9500.0
2011-12-22 12:45:00,17.55,17.55,17.53,17.54,12500.0,14.3493,14.3493,14.333,14.3411,12500.0
2011-12-22 12:50:00,17.54,17.55,17.54,17.54,3500.0,14.3411,14.3493,14.3411,14.3411,3500.0
2011-12-22 12:55:00,17.54,17.56,17.54,17.56,66500.0,14.3411,14.3575,14.3411,14.3575,66500.0
2011-12-22 13:00:00,17.56,17.57,17.55,17.55,21500.0,14.3575,14.3657,14.3493,14.3493,21500.0
2011-12-22 13:05:00,17.55,17.55,17.54,17.55,26500.0,14.3493,14.3493,14.3411,14.3493,26500.0
2011-12-22 13:10:00,17.55,17.56,17.55,17.55,15000.0,14.3493,14.3575,14.3493,14.3493,15000.0
2011-12-22 13:15:00,17.55,17.56,17.55,17.56,11000.0,14.3493,14.3575,14.3493,14.3575,11000.0
2011-12-22 13:20:00,17.56,17.56,17.55,17.55,44000.0,14.3575,14.3575,14.3493,14.3493,44000.0
2011-12-22 13:25:00,17.56,17.57,17.56,17.57,14500.0,14.3575,14.3657,14.3575,14.3657,14500.0
2011-12-22 13:30:00,17.57,17.58,17.56,17.58,14500.0,14.3657,14.3738,14.3575,14.3738,14500.0
2011-12-22 13:35:00,17.58,17.58,17.56,17.56,24000.0,14.3738,14.3738,14.3575,14.3575,24000.0
2011-12-22 13:40:00,17.56,17.57,17.56,17.57,9000.0,14.3575,14.3657,14.3575,14.3657,9000.0
2011-12-22 13:45:00,17.57,17.58,17.57,17.58,19000.0,14.3657,14.3738,14.3657,14.3738,19000.0
2011-12-22 13:50:00,17.58,17.61,17.58,17.6,89000.0,14.3738,14.3984,14.3738,14.3902,89000.0
2011-12-22 13:55:00,17.6,17.6,17.57,17.57,12500.0,14.3902,14.3902,14.3657,14.3657,12500.0
2011-12-22 14:00:00,17.57,17.57,17.56,17.56,19000.0,14.3657,14.3657,14.3575,14.3575,19000.0
2011-12-22 14:05:00,17.57,17.57,17.56,17.57,19000.0,14.3657,14.3657,14.3575,14.3657,19000.0
2011-12-22 14:10:00,17.57,17.57,17.57,17.57,7500.0,14.3657,14.3657,14.3657,14.3657,7500.0
2011-12-22 14:15:00,17.57,17.58,17.56,17.57,64500.0,14.3657,14.3738,14.3575,14.3657,64500.0
2011-12-22 14:20:00,17.57,17.58,17.57,17.58,31000.0,14.3657,14.3738,14.3657,14.3738,31000.0
2011-12-22 14:25:00,17.58,17.6,17.58,17.59,64000.0,14.3738,14.3902,14.3738,14.382,64000.0
2011-12-22 14:30:00,17.59,17.59,17.58,17.58,32500.0,14.382,14.382,14.3738,14.3738,32500.0
2011-12-22 14:35:00,17.59,17.59,17.58,17.58,19500.0,14.382,14.382,14.3738,14.3738,19500.0
2011-12-22 14:40:00,17.58,17.58,17.57,17.58,18500.0,14.3738,14.3738,14.3657,14.3738,18500.0
2011-12-22 14:45:00,17.57,17.58,17.56,17.56,36500.0,14.3657,14.3738,14.3575,14.3575,36500.0
2011-12-22 14:50:00,17.55,17.57,17.54,17.56,60000.0,14.3493,14.3657,14.3411,14.3575,60000.0
2011-12-22 14:55:00,17.56,17.56,17.54,17.54,59500.0,14.3575,14.3575,14.3411,14.3411,59500.0
2011-12-22 15:00:00,17.55,17.55,17.54,17.55,58500.0,14.3493,14.3493,14.3411,14.3493,58500.0
2011-12-22 15:05:00,17.55,17.57,17.55,17.57,49000.0,14.3493,14.3657,14.3493,14.3657,49000.0
2011-12-22 15:10:00,17.56,17.57,17.56,17.56,48500.0,14.3575,14.3657,14.3575,14.3575,48500.0
2011-12-22 15:15:00,17.56,17.57,17.55,17.57,29500.0,14.3575,14.3657,14.3493,14.3657,29500.0
2011-12-22 15:20:00,17.56,17.58,17.56,17.58,87000.0,14.3575,14.3738,14.3575,14.3738,87000.0
2011-12-22 15:25:00,17.58,17.59,17.57,17.58,80500.0,14.3738,14.382,14.3657,14.3738,80500.0
2011-12-22 15:30:00,17.58,17.59,17.56,17.56,64000.0,14.3738,14.382,14.3575,14.3575,64000.0
2011-12-22 15:35:00,17.57,17.58,17.56,17.56,73000.0,14.3657,14.3738,14.3575,14.3575,73000.0
2011-12-22 15:40:00,17.56,17.56,17.54,17.55,46000.0,14.3575,14.3575,14.3411,14.3493,46000.0
2011-12-22 15:45:00,17.55,17.55,17.53,17.54,37500.0,14.3493,14.3493,14.333,14.3411,37500.0
2011-12-22 15:50:00,17.53,17.55,17.53,17.54,43000.0,14.333,14.3493,14.333,14.3411,43000.0
2011-12-22 15:55:00,17.53,17.55,17.51,17.55,101500.0,14.333,14.3493,14.3166,14.3493,101500.0
2011-12-23 09:30:00,17.61,17.62,17.58,17.59,291000.0,14.3984,14.4065,14.3738,14.382,291000.0
2011-12-23 09:35:00,17.59,17.61,17.58,17.58,61000.0,14.382,14.3984,14.3738,14.3738,61000.0
2011-12-23 09:40:00,17.6,17.6,17.57,17.57,46500.0,14.3902,14.3902,14.3657,14.3657,46500.0
2011-12-23 09:45:00,17.56,17.57,17.56,17.57,35500.0,14.3575,14.3657,14.3575,14.3657,35500.0
2011-12-23 09:50:00,17.57,17.6,17.57,17.6,29500.0,14.3657,14.3902,14.3657,14.3902,29500.0
2011-12-23 09:55:00,17.6,17.61,17.59,17.6,40500.0,14.3902,14.3984,14.382,14.3902,40500.0
2011-12-23 10:00:00,17.6,17.6,17.58,17.58,39500.0,14.3902,14.3902,14.3738,14.3738,39500.0
2011-12-23 10:05:00,17.58,17.6,17.58,17.58,35000.0,14.3738,14.3902,14.3738,14.3738,35000.0
2011-12-23 10:10:00,17.59,17.59,17.57,17.58,43500.0,14.382,14.382,14.3657,14.3738,43500.0
2011-12-23 10:15:00,17.58,17.58,17.53,17.54,88500.0,14.3738,14.3738,14.333,14.3411,88500.0
2011-12-23 10:20:00,17.54,17.57,17.54,17.56,74500.0,14.3411,14.3657,14.3411,14.3575,74500.0
2011-12-23 10:25:00,17.56,17.56,17.55,17.56,74000.0,14.3575,14.3575,14.3493,14.3575,74000.0
2011-12-23 10:30:00,17.56,17.57,17.55,17.56,56000.0,14.3575,14.3657,14.3493,14.3575,56000.0
2011-12-23 10:35:00,17.57,17.57,17.56,17.57,28500.0,14.3657,14.3657,14.3575,14.3657,28500.0
2011-12-23 10:40:00,17.56,17.57,17.54,17.55,65000.0,14.3575,14.3657,14.3411,14.3493,65000.0
2011-12-23 10:45:00,17.55,17.56,17.54,17.55,33500.0,14.3493,14.3575,14.3411,14.3493,33500.0
2011-12-23 10:50:00,17.56,17.56,17.55,17.56,38500.0,14.3575,14.3575,14.3493,14.3575,38500.0
2011-12-23 10:55:00,17.56,17.57,17.56,17.57,83500.0,14.3575,14.3657,14.3575,14.3657,83500.0
2011-12-23 11:00:00,17.57,17.57,17.56,17.57,51000.0,14.3657,14.3657,14.3575,14.3657,51000.0
2011-12-23 11:05:00,17.57,17.57,17.57,17.57,15000.0,14.3657,14.3657,14.3657,14.3657,15000.0
2011-12-23 11:10:00,17.57,17.58,17.57,17.58,54000.0,14.3657,14.3738,14.3657,14.3738,54000.0
2011-12-23 11:15:00,17.58,17.6,17.58,17.6,37000.0,14.3738,14.3902,14.3738,14.3902,37000.0
2011-12-23 11:20:00,17.6,17.6,17.59,17.6,45500.0,14.3902,14.3902,14.382,14.3902,45500.0
2011-12-23 11:25:00,17.59,17.6,17.59,17.6,43500.0,14.382,14.3902,14.382,14.3902,43500.0
2011-12-23 11:30:00,17.6,17.62,17.6,17.61,90000.0,14.3902,14.4065,14.3902,14.3984,90000.0
2011-12-23 11:35:00,17.61,17.62,17.61,17.61,24000.0,14.3984,14.4065,14.3984,14.3984,24000.0
2011-12-23 11:40:00,17.61,17.61,17.6,17.61,83000.0,14.3984,14.3984,14.3902,14.3984,83000.0
2011-12-23 11:45:00,17.61,17.62,17.61,17.62,10500.0,14.3984,14.4065,14.3984,14.4065,10500.0
2011-12-23 11:50:00,17.62,17.62,17.61,17.62,68000.0,14.4065,14.4065,14.3984,14.4065,68000.0
2011-12-23 11:55:00,17.62,17.63,17.62,17.63,28500.0,14.4065,14.4147,14.4065,14.4147,28500.0
2011-12-23 12:00:00,17.62,17.63,17.62,17.62,30000.0,14.4065,14.4147,14.4065,14.4065,30000.0
2011-12-23 12:05:00,17.62,17.63,17.62,17.62,80000.0,14.4065,14.4147,14.4065,14.4065,80000.0
2011-12-23 12:10:00,17.63,17.64,17.62,17.63,47500.0,14.4147,14.4229,14.4065,14.4147,47500.0
2011-12-23 12:15:00,17.64,17.64,17.63,17.63,71500.0,14.4229,14.4229,14.4147,14.4147,71500.0
2011-12-23 12:20:00,17.63,17.64,17.63,17.64,123500.0,14.4147,14.4229,14.4147,14.4229,123500.0
2011-12-23 12:25:00,17.64,17.64,17.63,17.63,12000.0,14.4229,14.4229,14.4147,14.4147,12000.0
2011-12-23 12:30:00,17.64,17.64,17.64,17.64,52000.0,14.4229,14.4229,14.4229,14.4229,52000.0
2011-12-23 12:35:00,17.64,17.65,17.64,17.64,61500.0,14.4229,14.4311,14.4229,14.4229,61500.0
2011-12-23 12:40:00,17.64,17.65,17.64,17.64,10500.0,14.4229,14.4311,14.4229,14.4229,10500.0
2011-12-23 12:45:00,17.64,17.64,17.64,17.64,14000.0,14.4229,14.4229,14.4229,14.4229,14000.0
2011-12-23 12:50:00,17.64,17.64,17.64,17.64,13500.0,14.4229,14.4229,14.4229,14.4229,13500.0
2011-12-23 12:55:00,17.64,17.65,17.64,17.65,27500.0,14.4229,14.4311,14.4229,14.4311,27500.0
2011-12-23 13:00:00,17.65,17.65,17.63,17.64,120500.0,14.4311,14.4311,14.4147,14.4229,120500.0
2011-12-23 13:05:00,17.64,17.64,17.62,17.62,13500.0,14.4229,14.4229,14.4065,14.4065,13500.0
2011-12-23 13:10:00,17.63,17.63,17.63,17.63,6000.0,14.4147,14.4147,14.4147,14.4147,6000.0
2011-12-23 13:15:00,17.63,17.63,17.62,17.62,11000.0,14.4147,14.4147,14.4065,14.4065,11000.0
2011-12-23 13:20:00,17.62,17.62,17.61,17.62,31000.0,14.4065,14.4065,14.3984,14.4065,31000.0
2011-12-23 13:25:00,17.62,17.63,17.62,17.63,26000.0,14.4065,14.4147,14.4065,14.4147,26000.0
2011-12-23 13:30:00,17.63,17.63,17.62,17.62,8500.0,14.4147,14.4147,14.4065,14.4065,8500.0
2011-12-23 13:35:00,17.62,17.62,17.62,17.62,32500.0,14.4065,14.4065,14.4065,14.4065,32500.0
2011-12-23 13:40:00,17.62,17.63,17.62,17.62,26000.0,14.4065,14.4147,14.4065,14.4065,26000.0
2011-12-23 13:45:00,17.62,17.63,17.62,17.63,21000.0,14.4065,14.4147,14.4065,14.4147,21000.0
2011-12-23 13:50:00,17.63,17.64,17.63,17.63,18000.0,14.4147,14.4229,14.4147,14.4147,18000.0
2011-12-23 13:55:00,17.63,17.64,17.63,17.64,40000.0,14.4147,14.4229,14.4147,14.4229,40000.0
2011-12-23 14:00:00,17.64,17.64,17.63,17.63,31000.0,14.4229,14.4229,14.4147,14.4147,31000.0
2011-12-23 14:05:00,17.63,17.63,17.63,17.63,13000.0,14.4147,14.4147,14.4147,14.4147,13000.0
2011-12-23 14:10:00,17.63,17.64,17.63,17.64,27000.0,14.4147,14.4229,14.4147,14.4229,27000.0
2011-12-23 14:15:00,17.64,17.64,17.63,17.64,5000.0,14.4229,14.4229,14.4147,14.4229,5000.0
2011-12-23 14:20:00,17.64,17.64,17.63,17.63,30500.0,14.4229,14.4229,14.4147,14.4147,30500.0
2011-12-23 14:25:00,17.63,17.63,17.62,17.62,14500.0,14.4147,14.4147,14.4065,14.4065,14500.0
2011-12-23 14:30:00,17.63,17.63,17.63,17.63,12500.0,14.4147,14.4147,14.4147,14.4147,12500.0
2011-12-23 14:35:00,17.63,17.63,17.63,17.63,24500.0,14.4147,14.4147,14.4147,14.4147,24500.0
2011-12-23 14:40:00,17.63,17.64,17.63,17.63,24500.0,14.4147,14.4229,14.4147,14.4147,24500.0
2011-12-23 14:45:00,17.63,17.63,17.63,17.63,39000.0,14.4147,14.4147,14.4147,14.4147,39000.0
2011-12-23 14:50:00,17.64,17.64,17.63,17.63,14000.0,14.4229,14.4229,14.4147,14.4147,14000.0
2011-12-23 14:55:00,17.63,17.63,17.63,17.63,14000.0,14.4147,14.4147,14.4147,14.4147,14000.0
2011-12-23 15:00:00,17.62,17.63,17.62,17.62,58000.0,14.4065,14.4147,14.4065,14.4065,58000.0
2011-12-23 15:05:00,17.63,17.63,17.63,17.63,30500.0,14.4147,14.4147,14.4147,14.4147,30500.0
2011-12-23 15:10:00,17.63,17.63,17.62,17.62,18500.0,14.4147,14.4147,14.4065,14.4065,18500.0
2011-12-23 15:15:00,17.62,17.63,17.62,17.62,53500.0,14.4065,14.4147,14.4065,14.4065,53500.0
2011-12-23 15:20:00,17.63,17.63,17.63,17.63,2500.0,14.4147,14.4147,14.4147,14.4147,2500.0
2011-12-23 15:25:00,17.63,17.63,17.61,17.61,32500.0,14.4147,14.4147,14.3984,14.3984,32500.0
2011-12-23 15:30:00,17.61,17.62,17.61,17.62,10500.0,14.3984,14.4065,14.3984,14.4065,10500.0
2011-12-23 15:35:00,17.62,17.63,17.62,17.62,76500.0,14.4065,14.4147,14.4065,14.4065,76500.0
2011-12-23 15:40:00,17.62,17.64,17.62,17.64,107500.0,14.4065,14.4229,14.4065,14.4229,107500.0
2011-12-23 15:45:00,17.64,17.65,17.62,17.62,45000.0,14.4229,14.4311,14.4065,14.4065,45000.0
2011-12-23 15:50:00,17.62,17.63,17.62,17.63,86000.0,14.4065,14.4147,14.4065,14.4147,86000.0
2011-12-23 15:55:00,17.63,17.65,17.63,17.65,90500.0,14.4147,14.4311,14.4147,14.4311,90500.0
2011-12-27 09:30:00,17.6,17.6,17.57,17.58,334000.0,14.3902,14.3902,14.3657,14.3738,334000.0
2011-12-27 09:35:00,17.59,17.6,17.57,17.6,147000.0,14.382,14.3902,14.3657,14.3902,147000.0
2011-12-27 09:40:00,17.61,17.65,17.61,17.65,114000.0,14.3984,14.4311,14.3984,14.4311,114000.0
2011-12-27 09:45:00,17.66,17.67,17.63,17.67,87000.0,14.4392,14.4474,14.4147,14.4474,87000.0
2011-12-27 09:50:00,17.68,17.69,17.66,17.66,90000.0,14.4556,14.4638,14.4392,14.4392,90000.0
2011-12-27 09:55:00,17.66,17.68,17.65,17.68,74500.0,14.4392,14.4556,14.4311,14.4556,74500.0
2011-12-27 10:00:00,17.69,17.71,17.67,17.7,64500.0,14.4638,14.4801,14.4474,14.472,64500.0
2011-12-27 10:05:00,17.69,17.71,17.68,17.69,28000.0,14.4638,14.4801,14.4556,14.4638,28000.0
2011-12-27 10:10:00,17.69,17.7,17.67,17.7,37000.0,14.4638,14.472,14.4474,14.472,37000.0
2011-12-27 10:15:00,17.7,17.7,17.68,17.68,30500.0,14.472,14.472,14.4556,14.4556,30500.0
2011-12-27 10:20:00,17.68,17.68,17.66,17.68,47500.0,14.4556,14.4556,14.4392,14.4556,47500.0
2011-12-27 10:25:00,17.68,17.69,17.67,17.69,32500.0,14.4556,14.4638,14.4474,14.4638,32500.0
2011-12-27 10:30:00,17.69,17.69,17.67,17.69,23000.0,14.4638,14.4638,14.4474,14.4638,23000.0
2011-12-27 10:35:00,17.69,17.69,17.67,17.67,26000.0,14.4638,14.4638,14.4474,14.4474,26000.0
2011-12-27 10:40:00,17.67,17.68,17.67,17.67,40500.0,14.4474,14.4556,14.4474,14.4474,40500.0
2011-12-27 10:45:00,17.66,17.67,17.66,17.67,31500.0,14.4392,14.4474,14.4392,14.4474,31500.0
2011-12-27 10:50:00,17.67,17.67,17.62,17.63,36000.0,14.4474,14.4474,14.4065,14.4147,36000.0
2011-12-27 10:55:00,17.63,17.64,17.63,17.63,16000.0,14.4147,14.4229,14.4147,14.4147,16000.0
2011-12-27 11:00:00,17.63,17.65,17.63,17.64,32000.0,14.4147,14.4311,14.4147,14.4229,32000.0
2011-12-27 11:05:00,17.64,17.65,17.63,17.63,51500.0,14.4229,14.4311,14.4147,14.4147,51500.0
2011-12-27 11:10:00,17.63,17.67,17.63,17.67,20500.0,14.4147,14.4474,14.4147,14.4474,20500.0
2011-12-27 11:15:00,17.67,17.67,17.65,17.65,123500.0,14.4474,14.4474,14.4311,14.4311,123500.0
2011-12-27 11:20:00,17.66,17.66,17.65,17.66,48500.0,14.4392,14.4392,14.4311,14.4392,48500.0
2011-12-27 11:25:00,17.66,17.68,17.66,17.68,44000.0,14.4392,14.4556,14.4392,14.4556,44000.0
2011-12-27 11:30:00,17.68,17.68,17.68,17.68,4000.0,14.4556,14.4556,14.4556,14.4556,4000.0
2011-12-27 11:35:00,17.67,17.68,17.67,17.68,6500.0,14.4474,14.4556,14.4474,14.4556,6500.0
2011-12-27 11:40:00,17.69,17.69,17.68,17.68,6500.0,14.4638,14.4638,14.4556,14.4556,6500.0
2011-12-27 11:45:00,17.68,17.68,17.67,17.67,11500.0,14.4556,14.4556,14.4474,14.4474,11500.0
2011-12-27 11:50:00,17.67,17.67,17.66,17.67,13500.0,14.4474,14.4474,14.4392,14.4474,13500.0
2011-12-27 11:55:00,17.68,17.68,17.67,17.68,27500.0,14.4556,14.4556,14.4474,14.4556,27500.0
2011-12-27 12:00:00,17.69,17.72,17.69,17.71,89500.0,14.4638,14.4883,14.4638,14.4801,89500.0
2011-12-27 12:05:00,17.71,17.72,17.71,17.72,58000.0,14.4801,14.4883,14.4801,14.4883,58000.0
2011-12-27 12:10:00,17.72,17.72,17.71,17.72,18500.0,14.4883,14.4883,14.4801,14.4883,18500.0
2011-12-27 12:15:00,17.72,17.72,17.72,17.72,153000.0,14.4883,14.4883,14.4883,14.4883,153000.0
2011-12-27 12:20:00,17.72,17.73,17.72,17.73,7000.0,14.4883,14.4965,14.4883,14.4965,7000.0
2011-12-27 12:25:00,17.73,17.74,17.73,17.73,37000.0,14.4965,14.5047,14.4965,14.4965,37000.0
2011-12-27 12:30:00,17.73,17.74,17.73,17.73,25500.0,14.4965,14.5047,14.4965,14.4965,25500.0
2011-12-27 12:35:00,17.73,17.73,17.72,17.72,90500.0,14.4965,14.4965,14.4883,14.4883,90500.0
2011-12-27 12:40:00,17.73,17.73,17.72,17.73,18000.0,14.4965,14.4965,14.4883,14.4965,18000.0
2011-12-27 12:45:00,17.73,17.74,17.73,17.73,12000.0,14.4965,14.5047,14.4965,14.4965,12000.0
2011-12-27 12:50:00,17.73,17.73,17.73,17.73,42500.0,14.4965,14.4965,14.4965,14.4965,42500.0
2011-12-27 12:55:00,17.73,17.73,17.73,17.73,17000.0,14.4965,14.4965,14.4965,14.4965,17000.0
2011-12-27 13:00:00,17.73,17.73,17.73,17.73,5500.0,14.4965,14.4965,14.4965,14.4965,5500.0
2011-12-27 13:05:00,17.73,17.73,17.72,17.72,21500.0,14.4965,14.4965,14.4883,14.4883,21500.0
2011-12-27 13:10:00,17.72,17.73,17.72,17.73,10000.0,14.4883,14.4965,14.4883,14.4965,10000.0
2011-12-27 13:15:00,17.73,17.73,17.72,17.73,37000.0,14.4965,14.4965,14.4883,14.4965,37000.0
2011-12-27 13:20:00,17.73,17.73,17.72,17.72,12500.0,14.4965,14.4965,14.4883,14.4883,12500.0
2011-12-27 13:25:00,17.72,17.73,17.72,17.72,19000.0,14.4883,14.4965,14.4883,14.4883,19000.0
2011-12-27 13:30:00,17.72,17.73,17.72,17.73,17000.0,14.4883,14.4965,14.4883,14.4965,17000.0
2011-12-27 13:35:00,17.73,17.75,17.72,17.75,76500.0,14.4965,14.5128,14.4883,14.5128,76500.0
2011-12-27 13:40:00,17.75,17.75,17.74,17.75,42500.0,14.5128,14.5128,14.5047,14.5128,42500.0
2011-12-27 13:45:00,17.75,17.77,17.75,17.76,37500.0,14.5128,14.5292,14.5128,14.521,37500.0
2011-12-27 13:50:00,17.76,17.77,17.76,17.77,18000.0,14.521,14.5292,14.521,14.5292,18000.0
2011-12-27 13:55:00,17.77,17.78,17.77,17.77,29500.0,14.5292,14.5374,14.5292,14.5292,29500.0
2011-12-27 14:00:00,17.78,17.78,17.77,17.77,9000.0,14.5374,14.5374,14.5292,14.5292,9000.0
2011-12-27 14:05:00,17.77,17.77,17.76,17.76,15500.0,14.5292,14.5292,14.521,14.521,15500.0
2011-12-27 14:10:00,17.76,17.77,17.76,17.77,26000.0,14.521,14.5292,14.521,14.5292,26000.0
2011-12-27 14:15:00,17.77,17.77,17.76,17.77,31500.0,14.5292,14.5292,14.521,14.5292,31500.0
2011-12-27 14:20:00,17.77,17.77,17.76,17.76,10000.0,14.5292,14.5292,14.521,14.521,10000.0
2011-12-27 14:25:00,17.76,17.76,17.74,17.75,13000.0,14.521,14.521,14.5047,14.5128,13000.0
2011-12-27 14:30:00,17.74,17.74,17.73,17.74,19500.0,14.5047,14.5047,14.4965,14.5047,19500.0
2011-12-27 14:35:00,17.74,17.75,17.74,17.75,33500.0,14.5047,14.5128,14.5047,14.5128,33500.0
2011-12-27 14:40:00,17.75,17.76,17.75,17.76,19500.0,14.5128,14.521,14.5128,14.521,19500.0
2011-12-27 14:45:00,17.75,17.76,17.75,17.76,10000.0,14.5128,14.521,14.5128,14.521,10000.0
2011-12-27 14:50:00,17.76,17.76,17.75,17.76,39500.0,14.521,14.521,14.5128,14.521,39500.0
2011-12-27 14:55:00,17.76,17.76,17.75,17.76,11500.0,14.521,14.521,14.5128,14.521,11500.0
2011-12-27 15:00:00,17.76,17.76,17.75,17.75,7000.0,14.521,14.521,14.5128,14.5128,7000.0
2011-12-27 15:05:00,17.76,17.76,17.76,17.76,2500.0,14.521,14.521,14.521,14.521,2500.0
2011-12-27 15:10:00,17.76,17.76,17.75,17.75,16500.0,14.521,14.521,14.5128,14.5128,16500.0
2011-12-27 15:15:00,17.75,17.76,17.75,17.75,27000.0,14.5128,14.521,14.5128,14.5128,27000.0
2011-12-27 15:20:00,17.75,17.75,17.74,17.75,20000.0,14.5128,14.5128,14.5047,14.5128,20000.0
2011-12-27 15:25:00,17.75,17.75,17.74,17.75,17000.0,14.5128,14.5128,14.5047,14.5128,17000.0
2011-12-27 15:30:00,17.75,17.75,17.73,17.74,10000.0,14.5128,14.5128,14.4965,14.5047,10000.0
2011-12-27 15:35:00,17.75,17.75,17.72,17.72,86500.0,14.5128,14.5128,14.4883,14.4883,86500.0
2011-12-27 15:40:00,17.72,17.72,17.71,17.72,73500.0,14.4883,14.4883,14.4801,14.4883,73500.0
2011-12-27 15:45:00,17.73,17.73,17.71,17.72,30000.0,14.4965,14.4965,14.4801,14.4883,30000.0
2011-12-27 15:50:00,17.72,17.73,17.72,17.72,74000.0,14.4883,14.4965,14.4883,14.4883,74000.0
2011-12-27 15:55:00,17.72,17.72,17.68,17.69,165500.0,14.4883,14.4883,14.4556,14.4638,165500.0
2011-12-28 09:30:00,17.69,17.7,17.61,17.64,277500.0,14.4638,14.472,14.3984,14.4229,277500.0
2011-12-28 09:35:00,17.64,17.67,17.63,17.65,59500.0,14.4229,14.4474,14.4147,14.4311,59500.0
2011-12-28 09:40:00,17.64,17.65,17.63,17.64,34000.0,14.4229,14.4311,14.4147,14.4229,34000.0
2011-12-28 09:45:00,17.63,17.63,17.59,17.59,46000.0,14.4147,14.4147,14.382,14.382,46000.0
2011-12-28 09:50:00,17.59,17.59,17.57,17.57,35000.0,14.382,14.382,14.3657,14.3657,35000.0
2011-12-28 09:55:00,17.56,17.57,17.54,17.56,32500.0,14.3575,14.3657,14.3411,14.3575,32500.0
2011-12-28 10:00:00,17.56,17.56,17.54,17.55,133000.0,14.3575,14.3575,14.3411,14.3493,133000.0
2011-12-28 10:05:00,17.56,17.6,17.54,17.59,58500.0,14.3575,14.3902,14.3411,14.382,58500.0
2011-12-28 10:10:00,17.59,17.59,17.57,17.57,23500.0,14.382,14.382,14.3657,14.3657,23500.0
2011-12-28 10:15:00,17.57,17.57,17.51,17.53,42000.0,14.3657,14.3657,14.3166,14.333,42000.0
2011-12-28 10:20:00,17.53,17.53,17.5,17.5,53500.0,14.333,14.333,14.3084,14.3084,53500.0
2011-12-28 10:25:00,17.5,17.5,17.47,17.48,97000.0,14.3084,14.3084,14.2839,14.2921,97000.0
2011-12-28 10:30:00,17.48,17.49,17.47,17.48,55000.0,14.2921,14.3003,14.2839,14.2921,55000.0
2011-12-28 10:35:00,17.48,17.48,17.46,17.46,426000.0,14.2921,14.2921,14.2757,14.2757,426000.0
2011-12-28 10:40:00,17.47,17.49,17.46,17.47,80000.0,14.2839,14.3003,14.2757,14.2839,80000.0
2011-12-28 10:45:00,17.46,17.48,17.46,17.47,43500.0,14.2757,14.2921,14.2757,14.2839,43500.0
2011-12-28 10:50:00,17.47,17.47,17.45,17.45,61500.0,14.2839,14.2839,14.2675,14.2675,61500.0
2011-12-28 10:55:00,17.45,17.46,17.44,17.45,87500.0,14.2675,14.2757,14.2594,14.2675,87500.0
2011-12-28 11:00:00,17.45,17.45,17.43,17.44,92000.0,14.2675,14.2675,14.2512,14.2594,92000.0
2011-12-28 11:05:00,17.44,17.47,17.44,17.46,61000.0,14.2594,14.2839,14.2594,14.2757,61000.0
2011-12-28 11:10:00,17.47,17.47,17.45,17.45,115000.0,14.2839,14.2839,14.2675,14.2675,115000.0
2011-12-28 11:15:00,17.45,17.46,17.44,17.45,29500.0,14.2675,14.2757,14.2594,14.2675,29500.0
2011-12-28 11:20:00,17.45,17.45,17.44,17.44,36000.0,14.2675,14.2675,14.2594,14.2594,36000.0
2011-12-28 11:25:00,17.43,17.43,17.41,17.41,19500.0,14.2512,14.2512,14.2348,14.2348,19500.0
2011-12-28 11:30:00,17.41,17.42,17.4,17.41,71500.0,14.2348,14.243,14.2267,14.2348,71500.0
2011-12-28 11:35:00,17.41,17.42,17.39,17.4,56500.0,14.2348,14.243,14.2185,14.2267,56500.0
2011-12-28 11:40:00,17.4,17.41,17.38,17.39,90500.0,14.2267,14.2348,14.2103,14.2185,90500.0
2011-12-28 11:45:00,17.38,17.41,17.38,17.41,32000.0,14.2103,14.2348,14.2103,14.2348,32000.0
2011-12-28 11:50:00,17.41,17.42,17.4,17.42,62000.0,14.2348,14.243,14.2267,14.243,62000.0
2011-12-28 11:55:00,17.41,17.42,17.41,17.42,6500.0,14.2348,14.243,14.2348,14.243,6500.0
2011-12-28 12:00:00,17.42,17.42,17.41,17.41,37500.0,14.243,14.243,14.2348,14.2348,37500.0
2011-12-28 12:05:00,17.41,17.41,17.39,17.4,32500.0,14.2348,14.2348,14.2185,14.2267,32500.0
2011-12-28 12:10:00,17.39,17.43,17.39,17.42,37500.0,14.2185,14.2512,14.2185,14.243,37500.0
2011-12-28 12:15:00,17.42,17.45,17.42,17.45,26000.0,14.243,14.2675,14.243,14.2675,26000.0
2011-12-28 12:20:00,17.45,17.45,17.45,17.45,36000.0,14.2675,14.2675,14.2675,14.2675,36000.0
2011-12-28 12:25:00,17.44,17.45,17.43,17.44,38500.0,14.2594,14.2675,14.2512,14.2594,38500.0
2011-12-28 12:30:00,17.44,17.45,17.44,17.45,155000.0,14.2594,14.2675,14.2594,14.2675,155000.0
2011-12-28 12:35:00,17.45,17.45,17.44,17.45,93500.0,14.2675,14.2675,14.2594,14.2675,93500.0
2011-12-28 12:40:00,17.45,17.46,17.44,17.45,194000.0,14.2675,14.2757,14.2594,14.2675,194000.0
2011-12-28 12:45:00,17.45,17.46,17.44,17.46,200500.0,14.2675,14.2757,14.2594,14.2757,200500.0
2011-12-28 12:50:00,17.46,17.46,17.4,17.42,548000.0,14.2757,14.2757,14.2267,14.243,548000.0
2011-12-28 12:55:00,17.42,17.43,17.41,17.43,454000.0,14.243,14.2512,14.2348,14.2512,454000.0
2011-12-28 13:00:00,17.42,17.44,17.42,17.44,45000.0,14.243,14.2594,14.243,14.2594,45000.0
2011-12-28 13:05:00,17.44,17.44,17.43,17.44,18000.0,14.2594,14.2594,14.2512,14.2594,18000.0
2011-12-28 13:10:00,17.44,17.45,17.43,17.45,19000.0,14.2594,14.2675,14.2512,14.2675,19000.0
2011-12-28 13:15:00,17.45,17.47,17.45,17.46,21000.0,14.2675,14.2839,14.2675,14.2757,21000.0
2011-12-28 13:20:00,17.46,17.47,17.45,17.46,9000.0,14.2757,14.2839,14.2675,14.2757,9000.0
2011-12-28 13:25:00,17.45,17.47,17.45,17.46,18500.0,14.2675,14.2839,14.2675,14.2757,18500.0
2011-12-28 13:30:00,17.47,17.48,17.47,17.48,23500.0,14.2839,14.2921,14.2839,14.2921,23500.0
2011-12-28 13:35:00,17.48,17.52,17.48,17.51,48000.0,14.2921,14.3248,14.2921,14.3166,48000.0
2011-12-28 13:40:00,17.51,17.51,17.49,17.49,25500.0,14.3166,14.3166,14.3003,14.3003,25500.0
2011-12-28 13:45:00,17.49,17.5,17.49,17.49,27000.0,14.3003,14.3084,14.3003,14.3003,27000.0
2011-12-28 13:50:00,17.5,17.5,17.49,17.5,14500.0,14.3084,14.3084,14.3003,14.3084,14500.0
2011-12-28 13:55:00,17.49,17.5,17.49,17.49,28000.0,14.3003,14.3084,14.3003,14.3003,28000.0
2011-12-28 14:00:00,17.49,17.49,17.46,17.46,20500.0,14.3003,14.3003,14.2757,14.2757,20500.0
2011-12-28 14:05:00,17.46,17.47,17.45,17.45,62000.0,14.2757,14.2839,14.2675,14.2675,62000.0
2011-12-28 14:10:00,17.44,17.45,17.43,17.44,112500.0,14.2594,14.2675,14.2512,14.2594,112500.0
2011-12-28 14:15:00,17.44,17.44,17.42,17.42,33000.0,14.2594,14.2594,14.243,14.243,33000.0
2011-12-28 14:20:00,17.42,17.43,17.42,17.43,17500.0,14.243,14.2512,14.243,14.2512,17500.0
2011-12-28 14:25:00,17.44,17.45,17.43,17.45,29500.0,14.2594,14.2675,14.2512,14.2675,29500.0
2011-12-28 14:30:00,17.45,17.45,17.42,17.43,35000.0,14.2675,14.2675,14.243,14.2512,35000.0
2011-12-28 14:35:00,17.43,17.43,17.41,17.42,50000.0,14.2512,14.2512,14.2348,14.243,50000.0
2011-12-28 14:40:00,17.42,17.42,17.41,17.41,28500.0,14.243,14.243,14.2348,14.2348,28500.0
2011-12-28 14:45:00,17.41,17.42,17.41,17.41,51000.0,14.2348,14.243,14.2348,14.2348,51000.0
2011-12-28 14:50:00,17.41,17.41,17.4,17.41,52000.0,14.2348,14.2348,14.2267,14.2348,52000.0
2011-12-28 14:55:00,17.4,17.42,17.4,17.41,40000.0,14.2267,14.243,14.2267,14.2348,40000.0
2011-12-28 15:00:00,17.41,17.42,17.41,17.42,16500.0,14.2348,14.243,14.2348,14.243,16500.0
2011-12-28 15:05:00,17.41,17.43,17.41,17.43,198500.0,14.2348,14.2512,14.2348,14.2512,198500.0
2011-12-28 15:10:00,17.43,17.44,17.43,17.43,59500.0,14.2512,14.2594,14.2512,14.2512,59500.0
2011-12-28 15:15:00,17.43,17.43,17.39,17.41,119000.0,14.2512,14.2512,14.2185,14.2348,119000.0
2011-12-28 15:20:00,17.41,17.43,17.4,17.43,63500.0,14.2348,14.2512,14.2267,14.2512,63500.0
2011-12-28 15:25:00,17.42,17.42,17.38,17.39,77500.0,14.243,14.243,14.2103,14.2185,77500.0
2011-12-28 15:30:00,17.39,17.4,17.38,17.4,87500.0,14.2185,14.2267,14.2103,14.2267,87500.0
2011-12-28 15:35:00,17.4,17.4,17.38,17.4,93500.0,14.2267,14.2267,14.2103,14.2267,93500.0
2011-12-28 15:40:00,17.4,17.42,17.4,17.41,58500.0,14.2267,14.243,14.2267,14.2348,58500.0
2011-12-28 15:45:00,17.41,17.41,17.4,17.41,82000.0,14.2348,14.2348,14.2267,14.2348,82000.0
2011-12-28 15:50:00,17.41,17.41,17.39,17.4,110500.0,14.2348,14.2348,14.2185,14.2267,110500.0
2011-12-28 15:55:00,17.39,17.4,17.37,17.39,152000.0,14.2185,14.2267,14.2021,14.2185,152000.0
2011-12-29 09:30:00,17.45,17.45,17.42,17.44,160000.0,14.2675,14.2675,14.243,14.2594,160000.0
2011-12-29 09:35:00,17.45,17.48,17.44,17.46,228500.0,14.2675,14.2921,14.2594,14.2757,228500.0
2011-12-29 09:40:00,17.46,17.5,17.46,17.48,52000.0,14.2757,14.3084,14.2757,14.2921,52000.0
2011-12-29 09:45:00,17.49,17.5,17.46,17.46,36500.0,14.3003,14.3084,14.2757,14.2757,36500.0
2011-12-29 09:50:00,17.47,17.5,17.47,17.5,19500.0,14.2839,14.3084,14.2839,14.3084,19500.0
2011-12-29 09:55:00,17.51,17.51,17.48,17.49,24500.0,14.3166,14.3166,14.2921,14.3003,24500.0
2011-12-29 10:00:00,17.5,17.51,17.49,17.51,13500.0,14.3084,14.3166,14.3003,14.3166,13500.0
2011-12-29 10:05:00,17.51,17.54,17.5,17.54,36500.0,14.3166,14.3411,14.3084,14.3411,36500.0
2011-12-29 10:10:00,17.53,17.54,17.52,17.53,22000.0,14.333,14.3411,14.3248,14.333,22000.0
2011-12-29 10:15:00,17.53,17.54,17.53,17.53,44500.0,14.333,14.3411,14.333,14.333,44500.0
2011-12-29 10:20:00,17.53,17.53,17.52,17.53,30500.0,14.333,14.333,14.3248,14.333,30500.0
2011-12-29 10:25:00,17.53,17.57,17.53,17.56,91500.0,14.333,14.3657,14.333,14.3575,91500.0
2011-12-29 10:30:00,17.57,17.59,17.57,17.59,52000.0,14.3657,14.382,14.3657,14.382,52000.0
2011-12-29 10:35:00,17.58,17.6,17.58,17.59,56000.0,14.3738,14.3902,14.3738,14.382,56000.0
2011-12-29 10:40:00,17.59,17.6,17.57,17.57,74000.0,14.382,14.3902,14.3657,14.3657,74000.0
2011-12-29 10:45:00,17.58,17.59,17.58,17.59,38500.0,14.3738,14.382,14.3738,14.382,38500.0
2011-12-29 10:50:00,17.59,17.6,17.58,17.6,43500.0,14.382,14.3902,14.3738,14.3902,43500.0
2011-12-29 10:55:00,17.59,17.6,17.58,17.58,39000.0,14.382,14.3902,14.3738,14.3738,39000.0
2011-12-29 11:00:00,17.58,17.6,17.58,17.59,39500.0,14.3738,14.3902,14.3738,14.382,39500.0
2011-12-29 11:05:00,17.59,17.6,17.55,17.55,90500.0,14.382,14.3902,14.3493,14.3493,90500.0
2011-12-29 11:10:00,17.55,17.57,17.55,17.56,59500.0,14.3493,14.3657,14.3493,14.3575,59500.0
2011-12-29 11:15:00,17.57,17.58,17.56,17.58,57000.0,14.3657,14.3738,14.3575,14.3738,57000.0
2011-12-29 11:20:00,17.58,17.59,17.57,17.59,37500.0,14.3738,14.382,14.3657,14.382,37500.0
2011-12-29 11:25:00,17.59,17.61,17.59,17.6,29500.0,14.382,14.3984,14.382,14.3902,29500.0
2011-12-29 11:30:00,17.59,17.6,17.59,17.6,21500.0,14.382,14.3902,14.382,14.3902,21500.0
2011-12-29 11:35:00,17.6,17.62,17.6,17.6,23500.0,14.3902,14.4065,14.3902,14.3902,23500.0
2011-12-29 11:40:00,17.61,17.61,17.6,17.61,26500.0,14.3984,14.3984,14.3902,14.3984,26500.0
2011-12-29 11:45:00,17.61,17.61,17.61,17.61,61000.0,14.3984,14.3984,14.3984,14.3984,61000.0
2011-12-29 11:50:00,17.61,17.62,17.6,17.6,38000.0,14.3984,14.4065,14.3902,14.3902,38000.0
2011-12-29 11:55:00,17.6,17.62,17.6,17.62,20500.0,14.3902,14.4065,14.3902,14.4065,20500.0
2011-12-29 12:00:00,17.63,17.63,17.6,17.61,14000.0,14.4147,14.4147,14.3902,14.3984,14000.0
2011-12-29 12:05:00,17.61,17.61,17.6,17.61,50000.0,14.3984,14.3984,14.3902,14.3984,50000.0
2011-12-29 12:10:00,17.61,17.61,17.6,17.6,51500.0,14.3984,14.3984,14.3902,14.3902,51500.0
2011-12-29 12:15:00,17.59,17.6,17.59,17.59,19000.0,14.382,14.3902,14.382,14.382,19000.0
2011-12-29 12:20:00,17.59,17.6,17.58,17.59,32500.0,14.382,14.3902,14.3738,14.382,32500.0
2011-12-29 12:25:00,17.59,17.6,17.58,17.58,36000.0,14.382,14.3902,14.3738,14.3738,36000.0
2011-12-29 12:30:00,17.58,17.58,17.56,17.57,24000.0,14.3738,14.3738,14.3575,14.3657,24000.0
2011-12-29 12:35:00,17.57,17.58,17.57,17.58,42000.0,14.3657,14.3738,14.3657,14.3738,42000.0
2011-12-29 12:40:00,17.58,17.58,17.58,17.58,18500.0,14.3738,14.3738,14.3738,14.3738,18500.0
2011-12-29 12:45:00,17.58,17.59,17.58,17.59,16000.0,14.3738,14.382,14.3738,14.382,16000.0
2011-12-29 12:50:00,17.59,17.59,17.58,17.58,25500.0,14.382,14.382,14.3738,14.3738,25500.0
2011-12-29 12:55:00,17.59,17.59,17.58,17.59,22000.0,14.382,14.382,14.3738,14.382,22000.0
2011-12-29 13:00:00,17.59,17.61,17.59,17.6,31000.0,14.382,14.3984,14.382,14.3902,31000.0
2011-12-29 13:05:00,17.6,17.6,17.6,17.6,25500.0,14.3902,14.3902,14.3902,14.3902,25500.0
2011-12-29 13:10:00,17.61,17.61,17.59,17.59,19500.0,14.3984,14.3984,14.382,14.382,19500.0
2011-12-29 13:15:00,17.58,17.58,17.56,17.56,32000.0,14.3738,14.3738,14.3575,14.3575,32000.0
2011-12-29 13:20:00,17.56,17.57,17.56,17.56,60500.0,14.3575,14.3657,14.3575,14.3575,60500.0
2011-12-29 13:25:00,17.56,17.59,17.56,17.58,58000.0,14.3575,14.382,14.3575,14.3738,58000.0
2011-12-29 13:30:00,17.58,17.58,17.57,17.58,31500.0,14.3738,14.3738,14.3657,14.3738,31500.0
2011-12-29 13:35:00,17.58,17.59,17.58,17.59,60500.0,14.3738,14.382,14.3738,14.382,60500.0
2011-12-29 13:40:00,17.59,17.6,17.57,17.57,70500.0,14.382,14.3902,14.3657,14.3657,70500.0
2011-12-29 13:45:00,17.58,17.59,17.57,17.58,35500.0,14.3738,14.382,14.3657,14.3738,35500.0
2011-12-29 13:50:00,17.58,17.59,17.57,17.59,49000.0,14.3738,14.382,14.3657,14.382,49000.0
2011-12-29 13:55:00,17.59,17.6,17.59,17.59,28000.0,14.382,14.3902,14.382,14.382,28000.0
2011-12-29 14:00:00,17.6,17.6,17.58,17.6,28000.0,14.3902,14.3902,14.3738,14.3902,28000.0
2011-12-29 14:05:00,17.6,17.6,17.59,17.59,19000.0,14.3902,14.3902,14.382,14.382,19000.0
2011-12-29 14:10:00,17.59,17.6,17.59,17.6,19000.0,14.382,14.3902,14.382,14.3902,19000.0
2011-12-29 14:15:00,17.6,17.6,17.59,17.6,35000.0,14.3902,14.3902,14.382,14.3902,35000.0
2011-12-29 14:20:00,17.6,17.61,17.6,17.6,26500.0,14.3902,14.3984,14.3902,14.3902,26500.0
2011-12-29 14:25:00,17.59,17.6,17.59,17.59,17000.0,14.382,14.3902,14.382,14.382,17000.0
2011-12-29 14:30:00,17.59,17.6,17.58,17.58,17000.0,14.382,14.3902,14.3738,14.3738,17000.0
2011-12-29 14:35:00,17.58,17.59,17.58,17.59,28500.0,14.3738,14.382,14.3738,14.382,28500.0
2011-12-29 14:40:00,17.59,17.6,17.59,17.6,21500.0,14.382,14.3902,14.382,14.3902,21500.0
2011-12-29 14:45:00,17.59,17.6,17.59,17.6,37000.0,14.382,14.3902,14.382,14.3902,37000.0
2011-12-29 14:50:00,17.6,17.6,17.59,17.59,14000.0,14.3902,14.3902,14.382,14.382,14000.0
2011-12-29 14:55:00,17.59,17.6,17.59,17.59,10000.0,14.382,14.3902,14.382,14.382,10000.0
2011-12-29 15:00:00,17.59,17.6,17.59,17.6,33000.0,14.382,14.3902,14.382,14.3902,33000.0
2011-12-29 15:05:00,17.59,17.61,17.59,17.61,28500.0,14.382,14.3984,14.382,14.3984,28500.0
2011-12-29 15:10:00,17.61,17.62,17.61,17.61,60000.0,14.3984,14.4065,14.3984,14.3984,60000.0
2011-12-29 15:15:00,17.61,17.63,17.61,17.61,76500.0,14.3984,14.4147,14.3984,14.3984,76500.0
2011-12-29 15:20:00,17.61,17.61,17.59,17.61,22500.0,14.3984,14.3984,14.382,14.3984,22500.0
2011-12-29 15:25:00,17.62,17.62,17.6,17.61,35000.0,14.4065,14.4065,14.3902,14.3984,35000.0
2011-12-29 15:30:00,17.61,17.62,17.61,17.61,11500.0,14.3984,14.4065,14.3984,14.3984,11500.0
2011-12-29 15:35:00,17.61,17.63,17.61,17.62,21000.0,14.3984,14.4147,14.3984,14.4065,21000.0
2011-12-29 15:40:00,17.63,17.64,17.63,17.64,36500.0,14.4147,14.4229,14.4147,14.4229,36500.0
2011-12-29 15:45:00,17.64,17.64,17.62,17.62,47000.0,14.4229,14.4229,14.4065,14.4065,47000.0
2011-12-29 15:50:00,17.62,17.63,17.62,17.62,40500.0,14.4065,14.4147,14.4065,14.4065,40500.0
2011-12-29 15:55:00,17.62,17.64,17.61,17.62,121500.0,14.4065,14.4229,14.3984,14.4065,121500.0
2011-12-30 09:30:00,17.6,17.61,17.57,17.6,83000.0,14.3902,14.3984,14.3657,14.3902,83000.0
2011-12-30 09:35:00,17.61,17.62,17.6,17.61,25500.0,14.3984,14.4065,14.3902,14.3984,25500.0
2011-12-30 09:40:00,17.61,17.62,17.61,17.61,65000.0,14.3984,14.4065,14.3984,14.3984,65000.0
2011-12-30 09:45:00,17.61,17.64,17.61,17.64,108500.0,14.3984,14.4229,14.3984,14.4229,108500.0
2011-12-30 09:50:00,17.64,17.65,17.64,17.65,52500.0,14.4229,14.4311,14.4229,14.4311,52500.0
2011-12-30 09:55:00,17.65,17.65,17.64,17.65,50000.0,14.4311,14.4311,14.4229,14.4311,50000.0
2011-12-30 10:00:00,17.64,17.65,17.64,17.65,67500.0,14.4229,14.4311,14.4229,14.4311,67500.0
2011-12-30 10:05:00,17.65,17.66,17.64,17.64,28000.0,14.4311,14.4392,14.4229,14.4229,28000.0
2011-12-30 10:10:00,17.64,17.65,17.62,17.64,32000.0,14.4229,14.4311,14.4065,14.4229,32000.0
2011-12-30 10:15:00,17.64,17.65,17.62,17.62,52500.0,14.4229,14.4311,14.4065,14.4065,52500.0
2011-12-30 10:20:00,17.63,17.63,17.62,17.63,29500.0,14.4147,14.4147,14.4065,14.4147,29500.0
2011-12-30 10:25:00,17.62,17.63,17.62,17.63,67000.0,14.4065,14.4147,14.4065,14.4147,67000.0
2011-12-30 10:30:00,17.63,17.64,17.62,17.64,45000.0,14.4147,14.4229,14.4065,14.4229,45000.0
2011-12-30 10:35:00,17.64,17.65,17.63,17.64,38000.0,14.4229,14.4311,14.4147,14.4229,38000.0
2011-12-30 10:40:00,17.64,17.65,17.63,17.64,16500.0,14.4229,14.4311,14.4147,14.4229,16500.0
2011-12-30 10:45:00,17.64,17.64,17.63,17.64,27500.0,14.4229,14.4229,14.4147,14.4229,27500.0
2011-12-30 10:50:00,17.65,17.66,17.64,17.66,489500.0,14.4311,14.4392,14.4229,14.4392,489500.0
2011-12-30 10:55:00,17.66,17.67,17.66,17.66,83500.0,14.4392,14.4474,14.4392,14.4392,83500.0
2011-12-30 11:00:00,17.66,17.67,17.66,17.67,76500.0,14.4392,14.4474,14.4392,14.4474,76500.0
2011-12-30 11:05:00,17.67,17.67,17.65,17.65,9000.0,14.4474,14.4474,14.4311,14.4311,9000.0
2011-12-30 11:10:00,17.66,17.66,17.65,17.66,38000.0,14.4392,14.4392,14.4311,14.4392,38000.0
2011-12-30 11:15:00,17.65,17.67,17.65,17.66,14500.0,14.4311,14.4474,14.4311,14.4392,14500.0
2011-12-30 11:20:00,17.66,17.68,17.66,17.68,41000.0,14.4392,14.4556,14.4392,14.4556,41000.0
2011-12-30 11:25:00,17.67,17.67,17.66,17.67,10500.0,14.4474,14.4474,14.4392,14.4474,10500.0
2011-12-30 11:30:00,17.67,17.67,17.66,17.66,23000.0,14.4474,14.4474,14.4392,14.4392,23000.0
2011-12-30 11:35:00,17.66,17.68,17.66,17.68,13500.0,14.4392,14.4556,14.4392,14.4556,13500.0
2011-12-30 11:40:00,17.67,17.67,17.66,17.67,17000.0,14.4474,14.4474,14.4392,14.4474,17000.0
2011-12-30 11:45:00,17.66,17.67,17.66,17.67,30500.0,14.4392,14.4474,14.4392,14.4474,30500.0
2011-12-30 11:50:00,17.67,17.67,17.66,17.66,11500.0,14.4474,14.4474,14.4392,14.4392,11500.0
2011-12-30 11:55:00,17.66,17.67,17.66,17.66,49500.0,14.4392,14.4474,14.4392,14.4392,49500.0
2011-12-30 12:00:00,17.66,17.67,17.65,17.66,20500.0,14.4392,14.4474,14.4311,14.4392,20500.0
2011-12-30 12:05:00,17.66,17.67,17.66,17.66,25500.0,14.4392,14.4474,14.4392,14.4392,25500.0
2011-12-30 12:10:00,17.66,17.66,17.65,17.65,14000.0,14.4392,14.4392,14.4311,14.4311,14000.0
2011-12-30 12:15:00,17.65,17.65,17.65,17.65,32500.0,14.4311,14.4311,14.4311,14.4311,32500.0
2011-12-30 12:20:00,17.65,17.65,17.65,17.65,4500.0,14.4311,14.4311,14.4311,14.4311,4500.0
2011-12-30 12:25:00,17.65,17.65,17.64,17.64,2500.0,14.4311,14.4311,14.4229,14.4229,2500.0
2011-12-30 12:30:00,17.64,17.65,17.64,17.65,36500.0,14.4229,14.4311,14.4229,14.4311,36500.0
2011-12-30 12:35:00,17.65,17.65,17.65,17.65,1000.0,14.4311,14.4311,14.4311,14.4311,1000.0
2011-12-30 12:40:00,17.65,17.66,17.65,17.66,8500.0,14.4311,14.4392,14.4311,14.4392,8500.0
2011-12-30 12:45:00,17.65,17.65,17.65,17.65,3500.0,14.4311,14.4311,14.4311,14.4311,3500.0
2011-12-30 12:50:00,17.65,17.65,17.64,17.65,9000.0,14.4311,14.4311,14.4229,14.4311,9000.0
2011-12-30 12:55:00,17.65,17.66,17.65,17.66,33500.0,14.4311,14.4392,14.4311,14.4392,33500.0
2011-12-30 13:00:00,17.65,17.65,17.64,17.64,8000.0,14.4311,14.4311,14.4229,14.4229,8000.0
2011-12-30 13:05:00,17.64,17.65,17.64,17.64,11500.0,14.4229,14.4311,14.4229,14.4229,11500.0
2011-12-30 13:10:00,17.64,17.65,17.64,17.65,8000.0,14.4229,14.4311,14.4229,14.4311,8000.0
2011-12-30 13:15:00,17.65,17.65,17.64,17.64,15000.0,14.4311,14.4311,14.4229,14.4229,15000.0
2011-12-30 13:20:00,17.64,17.64,17.63,17.64,29000.0,14.4229,14.4229,14.4147,14.4229,29000.0
2011-12-30 13:25:00,17.64,17.64,17.63,17.64,14000.0,14.4229,14.4229,14.4147,14.4229,14000.0
2011-12-30 13:30:00,17.63,17.64,17.63,17.64,12500.0,14.4147,14.4229,14.4147,14.4229,12500.0
2011-12-30 13:35:00,17.64,17.65,17.64,17.65,15000.0,14.4229,14.4311,14.4229,14.4311,15000.0
2011-12-30 13:40:00,17.64,17.65,17.64,17.65,8500.0,14.4229,14.4311,14.4229,14.4311,8500.0
2011-12-30 13:45:00,17.65,17.65,17.65,17.65,5000.0,14.4311,14.4311,14.4311,14.4311,5000.0
2011-12-30 13:50:00,17.65,17.65,17.65,17.65,1000.0,14.4311,14.4311,14.4311,14.4311,1000.0
2011-12-30 13:55:00,17.65,17.65,17.64,17.64,19000.0,14.4311,14.4311,14.4229,14.4229,19000.0
2011-12-30 14:00:00,17.64,17.64,17.64,17.64,14000.0,14.4229,14.4229,14.4229,14.4229,14000.0
2011-12-30 14:05:00,17.64,17.64,17.64,17.64,18000.0,14.4229,14.4229,14.4229,14.4229,18000.0
2011-12-30 14:10:00,17.64,17.64,17.64,17.64,23000.0,14.4229,14.4229,14.4229,14.4229,23000.0
2011-12-30 14:15:00,17.64,17.64,17.63,17.63,6000.0,14.4229,14.4229,14.4147,14.4147,6000.0
2011-12-30 14:20:00,17.62,17.62,17.58,17.59,95500.0,14.4065,14.4065,14.3738,14.382,95500.0
2011-12-30 14:25:00,17.59,17.6,17.59,17.6,19000.0,14.382,14.3902,14.382,14.3902,19000.0
2011-12-30 14:30:00,17.59,17.61,17.59,17.61,79500.0,14.382,14.3984,14.382,14.3984,79500.0
2011-12-30 14:35:00,17.61,17.61,17.6,17.6,26500.0,14.3984,14.3984,14.3902,14.3902,26500.0
2011-12-30 14:40:00,17.61,17.61,17.59,17.59,23500.0,14.3984,14.3984,14.382,14.382,23500.0
2011-12-30 14:45:00,17.59,17.6,17.59,17.59,15000.0,14.382,14.3902,14.382,14.382,15000.0
2011-12-30 14:50:00,17.6,17.6,17.59,17.59,39000.0,14.3902,14.3902,14.382,14.382,39000.0
2011-12-30 14:55:00,17.59,17.59,17.58,17.59,34500.0,14.382,14.382,14.3738,14.382,34500.0
2011-12-30 15:00:00,17.59,17.6,17.59,17.6,16500.0,14.382,14.3902,14.382,14.3902,16500.0
2011-12-30 15:05:00,17.6,17.61,17.59,17.59,32000.0,14.3902,14.3984,14.382,14.382,32000.0
2011-12-30 15:10:00,17.59,17.59,17.58,17.59,27000.0,14.382,14.382,14.3738,14.382,27000.0
2011-12-30 15:15:00,17.59,17.6,17.59,17.59,8500.0,14.382,14.3902,14.382,14.382,8500.0
2011-12-30 15:20:00,17.59,17.61,17.59,17.61,11000.0,14.382,14.3984,14.382,14.3984,11000.0
2011-12-30 15:25:00,17.6,17.6,17.59,17.59,36500.0,14.3902,14.3902,14.382,14.382,36500.0
2011-12-30 15:30:00,17.59,17.59,17.58,17.59,75500.0,14.382,14.382,14.3738,14.382,75500.0
2011-12-30 15:35:00,17.58,17.59,17.58,17.58,67500.0,14.3738,14.382,14.3738,14.3738,67500.0
2011-12-30 15:40:00,17.58,17.58,17.57,17.58,50000.0,14.3738,14.3738,14.3657,14.3738,50000.0
2011-12-30 15:45:00,17.58,17.58,17.57,17.58,40500.0,14.3738,14.3738,14.3657,14.3738,40500.0
2011-12-30 15:50:00,17.58,17.59,17.58,17.58,18000.0,14.3738,14.382,14.3738,14.3738,18000.0
2011-12-30 15:55:00,17.58,17.58,17.52,17.53,376000.0,14.3738,14.3738,14.3248,14.333,376000.0
2012-01-03 09:30:00,17.91,17.96,17.91,17.93,126500.0,14.6437,14.6845,14.6437,14.66,126500.0
2012-01-03 09:35:00,17.94,17.94,17.9,17.92,58500.0,14.6682,14.6682,14.6355,14.6518,58500.0
2012-01-03 09:40:00,17.92,17.92,17.89,17.9,45500.0,14.6518,14.6518,14.6273,14.6355,45500.0
2012-01-03 09:45:00,17.9,17.91,17.87,17.87,177500.0,14.6355,14.6437,14.6109,14.6109,177500.0
2012-01-03 09:50:00,17.88,17.88,17.86,17.88,194500.0,14.6191,14.6191,14.6028,14.6191,194500.0
2012-01-03 09:55:00,17.88,17.89,17.87,17.88,185500.0,14.6191,14.6273,14.6109,14.6191,185500.0
2012-01-03 10:00:00,17.88,17.95,17.87,17.95,562000.0,14.6191,14.6764,14.6109,14.6764,562000.0
2012-01-03 10:05:00,17.94,17.97,17.94,17.97,361000.0,14.6682,14.6927,14.6682,14.6927,361000.0
2012-01-03 10:10:00,17.97,17.97,17.96,17.96,365000.0,14.6927,14.6927,14.6845,14.6845,365000.0
2012-01-03 10:15:00,17.96,17.98,17.96,17.97,192000.0,14.6845,14.7009,14.6845,14.6927,192000.0
2012-01-03 10:20:00,17.97,17.98,17.97,17.98,267500.0,14.6927,14.7009,14.6927,14.7009,267500.0
2012-01-03 10:25:00,17.98,17.98,17.95,17.95,316000.0,14.7009,14.7009,14.6764,14.6764,316000.0
2012-01-03 10:30:00,17.95,17.96,17.93,17.93,166500.0,14.6764,14.6845,14.66,14.66,166500.0
2012-01-03 10:35:00,17.94,17.94,17.94,17.94,81000.0,14.6682,14.6682,14.6682,14.6682,81000.0
2012-01-03 10:40:00,17.93,17.95,17.93,17.95,133000.0,14.66,14.6764,14.66,14.6764,133000.0
2012-01-03 10:45:00,17.95,17.96,17.93,17.94,44000.0,14.6764,14.6845,14.66,14.6682,44000.0
2012-01-03 10:50:00,17.93,17.95,17.93,17.94,60000.0,14.66,14.6764,14.66,14.6682,60000.0
2012-01-03 10:55:00,17.94,17.96,17.94,17.95,137500.0,14.6682,14.6845,14.6682,14.6764,137500.0
2012-01-03 11:00:00,17.95,17.97,17.95,17.97,246000.0,14.6764,14.6927,14.6764,14.6927,246000.0
2012-01-03 11:05:00,17.97,17.97,17.93,17.93,86000.0,14.6927,14.6927,14.66,14.66,86000.0
2012-01-03 11:10:00,17.93,17.95,17.93,17.95,90000.0,14.66,14.6764,14.66,14.6764,90000.0
2012-01-03 11:15:00,17.95,17.95,17.93,17.93,46500.0,14.6764,14.6764,14.66,14.66,46500.0
2012-01-03 11:20:00,17.93,17.93,17.9,17.91,28500.0,14.66,14.66,14.6355,14.6437,28500.0
2012-01-03 11:25:00,17.91,17.92,17.91,17.91,41000.0,14.6437,14.6518,14.6437,14.6437,41000.0
2012-01-03 11:30:00,17.91,17.92,17.9,17.9,47500.0,14.6437,14.6518,14.6355,14.6355,47500.0
2012-01-03 11:35:00,17.91,17.91,17.89,17.89,59000.0,14.6437,14.6437,14.6273,14.6273,59000.0
2012-01-03 11:40:00,17.89,17.89,17.84,17.85,123500.0,14.6273,14.6273,14.5864,14.5946,123500.0
2012-01-03 11:45:00,17.85,17.86,17.83,17.84,57500.0,14.5946,14.6028,14.5782,14.5864,57500.0
2012-01-03 11:50:00,17.84,17.85,17.84,17.85,58000.0,14.5864,14.5946,14.5864,14.5946,58000.0
2012-01-03 11:55:00,17.85,17.86,17.81,17.81,177500.0,14.5946,14.6028,14.5619,14.5619,177500.0
2012-01-03 12:00:00,17.81,17.81,17.79,17.8,139000.0,14.5619,14.5619,14.5455,14.5537,139000.0
2012-01-03 12:05:00,17.79,17.8,17.79,17.8,94500.0,14.5455,14.5537,14.5455,14.5537,94500.0
2012-01-03 12:10:00,17.8,17.8,17.78,17.78,35500.0,14.5537,14.5537,14.5374,14.5374,35500.0
2012-01-03 12:15:00,17.78,17.8,17.78,17.8,57500.0,14.5374,14.5537,14.5374,14.5537,57500.0
2012-01-03 12:20:00,17.8,17.81,17.79,17.79,29000.0,14.5537,14.5619,14.5455,14.5455,29000.0
2012-01-03 12:25:00,17.79,17.8,17.78,17.79,61000.0,14.5455,14.5537,14.5374,14.5455,61000.0
2012-01-03 12:30:00,17.79,17.79,17.76,17.76,167500.0,14.5455,14.5455,14.521,14.521,167500.0
2012-01-03 12:35:00,17.77,17.77,17.73,17.73,573500.0,14.5292,14.5292,14.4965,14.4965,573500.0
2012-01-03 12:40:00,17.73,17.73,17.72,17.73,125000.0,14.4965,14.4965,14.4883,14.4965,125000.0
2012-01-03 12:45:00,17.73,17.73,17.68,17.68,127000.0,14.4965,14.4965,14.4556,14.4556,127000.0
2012-01-03 12:50:00,17.68,17.71,17.68,17.7,97000.0,14.4556,14.4801,14.4556,14.472,97000.0
2012-01-03 12:55:00,17.7,17.7,17.67,17.69,102500.0,14.472,14.472,14.4474,14.4638,102500.0
2012-01-03 13:00:00,17.69,17.72,17.68,17.7,114000.0,14.4638,14.4883,14.4556,14.472,114000.0
2012-01-03 13:05:00,17.71,17.71,17.67,17.68,99500.0,14.4801,14.4801,14.4474,14.4556,99500.0
2012-01-03 13:10:00,17.68,17.68,17.66,17.68,89000.0,14.4556,14.4556,14.4392,14.4556,89000.0
2012-01-03 13:15:00,17.68,17.7,17.68,17.7,74500.0,14.4556,14.472,14.4556,14.472,74500.0
2012-01-03 13:20:00,17.7,17.7,17.67,17.68,68000.0,14.472,14.472,14.4474,14.4556,68000.0
2012-01-03 13:25:00,17.67,17.68,17.67,17.68,74000.0,14.4474,14.4556,14.4474,14.4556,74000.0
2012-01-03 13:30:00,17.68,17.68,17.66,17.66,34500.0,14.4556,14.4556,14.4392,14.4392,34500.0
2012-01-03 13:35:00,17.66,17.68,17.65,17.66,72000.0,14.4392,14.4556,14.4311,14.4392,72000.0
2012-01-03 13:40:00,17.66,17.69,17.66,17.68,167000.0,14.4392,14.4638,14.4392,14.4556,167000.0
2012-01-03 13:45:00,17.68,17.7,17.68,17.7,119500.0,14.4556,14.472,14.4556,14.472,119500.0
2012-01-03 13:50:00,17.71,17.72,17.7,17.71,106500.0,14.4801,14.4883,14.472,14.4801,106500.0
2012-01-03 13:55:00,17.71,17.72,17.71,17.71,76500.0,14.4801,14.4883,14.4801,14.4801,76500.0
2012-01-03 14:00:00,17.71,17.73,17.71,17.73,178000.0,14.4801,14.4965,14.4801,14.4965,178000.0
2012-01-03 14:05:00,17.72,17.73,17.72,17.72,100000.0,14.4883,14.4965,14.4883,14.4883,100000.0
2012-01-03 14:10:00,17.72,17.73,17.72,17.72,99000.0,14.4883,14.4965,14.4883,14.4883,99000.0
2012-01-03 14:15:00,17.72,17.73,17.71,17.73,108000.0,14.4883,14.4965,14.4801,14.4965,108000.0
2012-01-03 14:20:00,17.73,17.74,17.72,17.73,101500.0,14.4965,14.5047,14.4883,14.4965,101500.0
2012-01-03 14:25:00,17.74,17.74,17.73,17.74,67500.0,14.5047,14.5047,14.4965,14.5047,67500.0
2012-01-03 14:30:00,17.74,17.76,17.73,17.76,121000.0,14.5047,14.521,14.4965,14.521,121000.0
2012-01-03 14:35:00,17.76,17.77,17.75,17.75,127000.0,14.521,14.5292,14.5128,14.5128,127000.0
2012-01-03 14:40:00,17.75,17.77,17.74,17.77,138000.0,14.5128,14.5292,14.5047,14.5292,138000.0
2012-01-03 14:45:00,17.77,17.78,17.76,17.77,128000.0,14.5292,14.5374,14.521,14.5292,128000.0
2012-01-03 14:50:00,17.77,17.78,17.77,17.77,83500.0,14.5292,14.5374,14.5292,14.5292,83500.0
2012-01-03 14:55:00,17.77,17.79,17.77,17.79,165500.0,14.5292,14.5455,14.5292,14.5455,165500.0
2012-01-03 15:00:00,17.79,17.79,17.76,17.76,82500.0,14.5455,14.5455,14.521,14.521,82500.0
2012-01-03 15:05:00,17.76,17.78,17.76,17.77,105000.0,14.521,14.5374,14.521,14.5292,105000.0
2012-01-03 15:10:00,17.77,17.77,17.76,17.76,120000.0,14.5292,14.5292,14.521,14.521,120000.0
2012-01-03 15:15:00,17.76,17.78,17.76,17.77,164000.0,14.521,14.5374,14.521,14.5292,164000.0
2012-01-03 15:20:00,17.77,17.77,17.72,17.72,295500.0,14.5292,14.5292,14.4883,14.4883,295500.0
2012-01-03 15:25:00,17.72,17.74,17.72,17.73,128000.0,14.4883,14.5047,14.4883,14.4965,128000.0
2012-01-03 15:30:00,17.73,17.74,17.72,17.74,117500.0,14.4965,14.5047,14.4883,14.5047,117500.0
2012-01-03 15:35:00,17.74,17.74,17.72,17.73,280000.0,14.5047,14.5047,14.4883,14.4965,280000.0
2012-01-03 15:40:00,17.73,17.74,17.73,17.74,91500.0,14.4965,14.5047,14.4965,14.5047,91500.0
2012-01-03 15:45:00,17.75,17.76,17.74,17.74,421500.0,14.5128,14.521,14.5047,14.5047,421500.0
2012-01-03 15:50:00,17.74,17.75,17.72,17.72,224500.0,14.5047,14.5128,14.4883,14.4883,224500.0
2012-01-03 15:55:00,17.72,17.74,17.7,17.72,280500.0,14.4883,14.5047,14.472,14.4883,280500.0
2012-01-04 09:30:00,17.63,17.65,17.62,17.63,102500.0,14.4147,14.4311,14.4065,14.4147,102500.0
2012-01-04 09:35:00,17.62,17.62,17.57,17.61,132500.0,14.4065,14.4065,14.3657,14.3984,132500.0
2012-01-04 09:40:00,17.61,17.63,17.59,17.61,113000.0,14.3984,14.4147,14.382,14.3984,113000.0
2012-01-04 09:45:00,17.61,17.63,17.59,17.63,145000.0,14.3984,14.4147,14.382,14.4147,145000.0
2012-01-04 09:50:00,17.62,17.63,17.61,17.62,63000.0,14.4065,14.4147,14.3984,14.4065,63000.0
2012-01-04 09:55:00,17.63,17.64,17.62,17.63,48000.0,14.4147,14.4229,14.4065,14.4147,48000.0
2012-01-04 10:00:00,17.63,17.63,17.6,17.6,120000.0,14.4147,14.4147,14.3902,14.3902,120000.0
2012-01-04 10:05:00,17.6,17.61,17.59,17.6,96000.0,14.3902,14.3984,14.382,14.3902,96000.0
2012-01-04 10:10:00,17.59,17.6,17.56,17.57,49000.0,14.382,14.3902,14.3575,14.3657,49000.0
2012-01-04 10:15:00,17.57,17.58,17.55,17.57,170000.0,14.3657,14.3738,14.3493,14.3657,170000.0
2012-01-04 10:20:00,17.57,17.58,17.56,17.57,40500.0,14.3657,14.3738,14.3575,14.3657,40500.0
2012-01-04 10:25:00,17.57,17.58,17.56,17.56,32500.0,14.3657,14.3738,14.3575,14.3575,32500.0
2012-01-04 10:30:00,17.56,17.58,17.54,17.57,79500.0,14.3575,14.3738,14.3411,14.3657,79500.0
2012-01-04 10:35:00,17.57,17.57,17.55,17.55,72500.0,14.3657,14.3657,14.3493,14.3493,72500.0
2012-01-04 10:40:00,17.54,17.56,17.54,17.56,12500.0,14.3411,14.3575,14.3411,14.3575,12500.0
2012-01-04 10:45:00,17.55,17.57,17.55,17.57,14000.0,14.3493,14.3657,14.3493,14.3657,14000.0
2012-01-04 10:50:00,17.57,17.61,17.57,17.61,65500.0,14.3657,14.3984,14.3657,14.3984,65500.0
2012-01-04 10:55:00,17.6,17.61,17.6,17.6,65500.0,14.3902,14.3984,14.3902,14.3902,65500.0
2012-01-04 11:00:00,17.61,17.63,17.6,17.63,57000.0,14.3984,14.4147,14.3902,14.4147,57000.0
2012-01-04 11:05:00,17.63,17.64,17.63,17.63,30000.0,14.4147,14.4229,14.4147,14.4147,30000.0
2012-01-04 11:10:00,17.64,17.64,17.63,17.64,9500.0,14.4229,14.4229,14.4147,14.4229,9500.0
2012-01-04 11:15:00,17.64,17.65,17.63,17.64,26000.0,14.4229,14.4311,14.4147,14.4229,26000.0
2012-01-04 11:20:00,17.64,17.65,17.64,17.65,27000.0,14.4229,14.4311,14.4229,14.4311,27000.0
2012-01-04 11:25:00,17.65,17.65,17.64,17.65,6500.0,14.4311,14.4311,14.4229,14.4311,6500.0
2012-01-04 11:30:00,17.65,17.65,17.64,17.65,10000.0,14.4311,14.4311,14.4229,14.4311,10000.0
2012-01-04 11:35:00,17.64,17.67,17.64,17.67,17500.0,14.4229,14.4474,14.4229,14.4474,17500.0
2012-01-04 11:40:00,17.67,17.67,17.66,17.66,20500.0,14.4474,14.4474,14.4392,14.4392,20500.0
2012-01-04 11:45:00,17.66,17.67,17.66,17.66,7000.0,14.4392,14.4474,14.4392,14.4392,7000.0
2012-01-04 11:50:00,17.66,17.66,17.66,17.66,35000.0,14.4392,14.4392,14.4392,14.4392,35000.0
2012-01-04 11:55:00,17.65,17.66,17.65,17.65,34500.0,14.4311,14.4392,14.4311,14.4311,34500.0
2012-01-04 12:00:00,17.65,17.66,17.65,17.66,18000.0,14.4311,14.4392,14.4311,14.4392,18000.0
2012-01-04 12:05:00,17.66,17.7,17.66,17.69,94000.0,14.4392,14.472,14.4392,14.4638,94000.0
2012-01-04 12:10:00,17.69,17.7,17.69,17.69,37500.0,14.4638,14.472,14.4638,14.4638,37500.0
2012-01-04 12:15:00,17.7,17.71,17.7,17.7,85000.0,14.472,14.4801,14.472,14.472,85000.0
2012-01-04 12:20:00,17.7,17.71,17.69,17.69,39000.0,14.472,14.4801,14.4638,14.4638,39000.0
2012-01-04 12:25:00,17.69,17.7,17.69,17.7,55500.0,14.4638,14.472,14.4638,14.472,55500.0
2012-01-04 12:30:00,17.7,17.7,17.68,17.68,24000.0,14.472,14.472,14.4556,14.4556,24000.0
2012-01-04 12:35:00,17.68,17.68,17.67,17.68,51000.0,14.4556,14.4556,14.4474,14.4556,51000.0
2012-01-04 12:40:00,17.67,17.68,17.67,17.68,21500.0,14.4474,14.4556,14.4474,14.4556,21500.0
2012-01-04 12:45:00,17.68,17.69,17.68,17.69,25000.0,14.4556,14.4638,14.4556,14.4638,25000.0
2012-01-04 12:50:00,17.69,17.69,17.68,17.69,15000.0,14.4638,14.4638,14.4556,14.4638,15000.0
2012-01-04 12:55:00,17.69,17.7,17.69,17.7,38000.0,14.4638,14.472,14.4638,14.472,38000.0
2012-01-04 13:00:00,17.7,17.7,17.68,17.68,142500.0,14.472,14.472,14.4556,14.4556,142500.0
2012-01-04 13:05:00,17.67,17.68,17.67,17.67,54500.0,14.4474,14.4556,14.4474,14.4474,54500.0
2012-01-04 13:10:00,17.67,17.68,17.67,17.67,13500.0,14.4474,14.4556,14.4474,14.4474,13500.0
2012-01-04 13:15:00,17.66,17.66,17.65,17.66,26500.0,14.4392,14.4392,14.4311,14.4392,26500.0
2012-01-04 13:20:00,17.66,17.66,17.65,17.66,4500.0,14.4392,14.4392,14.4311,14.4392,4500.0
2012-01-04 13:25:00,17.65,17.67,17.65,17.66,39500.0,14.4311,14.4474,14.4311,14.4392,39500.0
2012-01-04 13:30:00,17.66,17.67,17.66,17.66,78000.0,14.4392,14.4474,14.4392,14.4392,78000.0
2012-01-04 13:35:00,17.66,17.68,17.66,17.67,24000.0,14.4392,14.4556,14.4392,14.4474,24000.0
2012-01-04 13:40:00,17.67,17.68,17.67,17.68,69000.0,14.4474,14.4556,14.4474,14.4556,69000.0
2012-01-04 13:45:00,17.68,17.7,17.67,17.7,62000.0,14.4556,14.472,14.4474,14.472,62000.0
2012-01-04 13:50:00,17.7,17.7,17.68,17.69,139500.0,14.472,14.472,14.4556,14.4638,139500.0
2012-01-04 13:55:00,17.69,17.69,17.68,17.69,29000.0,14.4638,14.4638,14.4556,14.4638,29000.0
2012-01-04 14:00:00,17.69,17.69,17.68,17.68,22000.0,14.4638,14.4638,14.4556,14.4556,22000.0
2012-01-04 14:05:00,17.67,17.68,17.67,17.68,98500.0,14.4474,14.4556,14.4474,14.4556,98500.0
2012-01-04 14:10:00,17.68,17.68,17.66,17.66,48500.0,14.4556,14.4556,14.4392,14.4392,48500.0
2012-01-04 14:15:00,17.66,17.69,17.66,17.69,35000.0,14.4392,14.4638,14.4392,14.4638,35000.0
2012-01-04 14:20:00,17.69,17.69,17.67,17.68,73000.0,14.4638,14.4638,14.4474,14.4556,73000.0
2012-01-04 14:25:00,17.68,17.69,17.68,17.69,57500.0,14.4556,14.4638,14.4556,14.4638,57500.0
2012-01-04 14:30:00,17.69,17.71,17.68,17.7,77500.0,14.4638,14.4801,14.4556,14.472,77500.0
2012-01-04 14:35:00,17.71,17.71,17.7,17.7,19000.0,14.4801,14.4801,14.472,14.472,19000.0
2012-01-04 14:40:00,17.71,17.72,17.71,17.72,64500.0,14.4801,14.4883,14.4801,14.4883,64500.0
2012-01-04 14:45:00,17.73,17.73,17.71,17.71,62500.0,14.4965,14.4965,14.4801,14.4801,62500.0
2012-01-04 14:50:00,17.71,17.73,17.71,17.73,72500.0,14.4801,14.4965,14.4801,14.4965,72500.0
2012-01-04 14:55:00,17.73,17.73,17.72,17.72,48000.0,14.4965,14.4965,14.4883,14.4883,48000.0
2012-01-04 15:00:00,17.72,17.72,17.71,17.71,14000.0,14.4883,14.4883,14.4801,14.4801,14000.0
2012-01-04 15:05:00,17.71,17.72,17.7,17.71,61500.0,14.4801,14.4883,14.472,14.4801,61500.0
2012-01-04 15:10:00,17.71,17.72,17.71,17.71,62000.0,14.4801,14.4883,14.4801,14.4801,62000.0
2012-01-04 15:15:00,17.71,17.71,17.69,17.69,67000.0,14.4801,14.4801,14.4638,14.4638,67000.0
2012-01-04 15:20:00,17.69,17.7,17.69,17.7,21500.0,14.4638,14.472,14.4638,14.472,21500.0
2012-01-04 15:25:00,17.7,17.7,17.69,17.7,64500.0,14.472,14.472,14.4638,14.472,64500.0
2012-01-04 15:30:00,17.7,17.71,17.7,17.7,23500.0,14.472,14.4801,14.472,14.472,23500.0
2012-01-04 15:35:00,17.7,17.71,17.7,17.71,27000.0,14.472,14.4801,14.472,14.4801,27000.0
2012-01-04 15:40:00,17.71,17.71,17.7,17.71,34000.0,14.4801,14.4801,14.472,14.4801,34000.0
2012-01-04 15:45:00,17.7,17.7,17.68,17.68,28000.0,14.472,14.472,14.4556,14.4556,28000.0
2012-01-04 15:50:00,17.68,17.69,17.68,17.69,48500.0,14.4556,14.4638,14.4556,14.4638,48500.0
2012-01-04 15:55:00,17.69,17.69,17.66,17.67,206500.0,14.4638,14.4638,14.4392,14.4474,206500.0
2012-01-05 09:30:00,17.57,17.59,17.53,17.57,150500.0,14.3657,14.382,14.333,14.3657,150500.0
2012-01-05 09:35:00,17.57,17.58,17.54,17.56,65500.0,14.3657,14.3738,14.3411,14.3575,65500.0
2012-01-05 09:40:00,17.53,17.53,17.48,17.48,111500.0,14.333,14.333,14.2921,14.2921,111500.0
2012-01-05 09:45:00,17.47,17.48,17.42,17.44,294500.0,14.2839,14.2921,14.243,14.2594,294500.0
2012-01-05 09:50:00,17.45,17.48,17.44,17.48,166000.0,14.2675,14.2921,14.2594,14.2921,166000.0
2012-01-05 09:55:00,17.48,17.49,17.47,17.47,43000.0,14.2921,14.3003,14.2839,14.2839,43000.0
2012-01-05 10:00:00,17.46,17.46,17.41,17.45,164500.0,14.2757,14.2757,14.2348,14.2675,164500.0
2012-01-05 10:05:00,17.45,17.47,17.4,17.47,323500.0,14.2675,14.2839,14.2267,14.2839,323500.0
2012-01-05 10:10:00,17.46,17.52,17.44,17.52,138500.0,14.2757,14.3248,14.2594,14.3248,138500.0
2012-01-05 10:15:00,17.53,17.55,17.53,17.55,38500.0,14.333,14.3493,14.333,14.3493,38500.0
2012-01-05 10:20:00,17.54,17.55,17.53,17.55,49000.0,14.3411,14.3493,14.333,14.3493,49000.0
2012-01-05 10:25:00,17.55,17.58,17.54,17.57,85000.0,14.3493,14.3738,14.3411,14.3657,85000.0
2012-01-05 10:30:00,17.57,17.57,17.54,17.55,70500.0,14.3657,14.3657,14.3411,14.3493,70500.0
2012-01-05 10:35:00,17.55,17.55,17.52,17.53,106500.0,14.3493,14.3493,14.3248,14.333,106500.0
2012-01-05 10:40:00,17.55,17.56,17.53,17.53,22500.0,14.3493,14.3575,14.333,14.333,22500.0
2012-01-05 10:45:00,17.53,17.54,17.53,17.53,81500.0,14.333,14.3411,14.333,14.333,81500.0
2012-01-05 10:50:00,17.53,17.53,17.5,17.51,36500.0,14.333,14.333,14.3084,14.3166,36500.0
2012-01-05 10:55:00,17.51,17.53,17.51,17.53,37500.0,14.3166,14.333,14.3166,14.333,37500.0
2012-01-05 11:00:00,17.54,17.55,17.53,17.55,19500.0,14.3411,14.3493,14.333,14.3493,19500.0
2012-01-05 11:05:00,17.55,17.56,17.54,17.55,60000.0,14.3493,14.3575,14.3411,14.3493,60000.0
2012-01-05 11:10:00,17.55,17.56,17.54,17.55,40500.0,14.3493,14.3575,14.3411,14.3493,40500.0
2012-01-05 11:15:00,17.55,17.57,17.54,17.54,55500.0,14.3493,14.3657,14.3411,14.3411,55500.0
2012-01-05 11:20:00,17.55,17.61,17.55,17.61,85500.0,14.3493,14.3984,14.3493,14.3984,85500.0
2012-01-05 11:25:00,17.62,17.63,17.62,17.63,73500.0,14.4065,14.4147,14.4065,14.4147,73500.0
2012-01-05 11:30:00,17.64,17.64,17.62,17.62,36000.0,14.4229,14.4229,14.4065,14.4065,36000.0
2012-01-05 11:35:00,17.62,17.63,17.61,17.63,17000.0,14.4065,14.4147,14.3984,14.4147,17000.0
2012-01-05 11:40:00,17.63,17.64,17.62,17.63,35500.0,14.4147,14.4229,14.4065,14.4147,35500.0
2012-01-05 11:45:00,17.64,17.66,17.63,17.66,104500.0,14.4229,14.4392,14.4147,14.4392,104500.0
2012-01-05 11:50:00,17.67,17.67,17.64,17.65,121000.0,14.4474,14.4474,14.4229,14.4311,121000.0
2012-01-05 11:55:00,17.65,17.66,17.65,17.65,59500.0,14.4311,14.4392,14.4311,14.4311,59500.0
2012-01-05 12:00:00,17.65,17.66,17.64,17.65,63000.0,14.4311,14.4392,14.4229,14.4311,63000.0
2012-01-05 12:05:00,17.65,17.66,17.65,17.66,44000.0,14.4311,14.4392,14.4311,14.4392,44000.0
2012-01-05 12:10:00,17.66,17.67,17.66,17.66,42000.0,14.4392,14.4474,14.4392,14.4392,42000.0
2012-01-05 12:15:00,17.66,17.69,17.66,17.68,134000.0,14.4392,14.4638,14.4392,14.4556,134000.0
2012-01-05 12:20:00,17.68,17.69,17.64,17.67,118500.0,14.4556,14.4638,14.4229,14.4474,118500.0
2012-01-05 12:25:00,17.68,17.7,17.68,17.69,25000.0,14.4556,14.472,14.4556,14.4638,25000.0
2012-01-05 12:30:00,17.69,17.7,17.69,17.69,86000.0,14.4638,14.472,14.4638,14.4638,86000.0
2012-01-05 12:35:00,17.69,17.69,17.67,17.67,45500.0,14.4638,14.4638,14.4474,14.4474,45500.0
2012-01-05 12:40:00,17.67,17.7,17.67,17.68,48000.0,14.4474,14.472,14.4474,14.4556,48000.0
2012-01-05 12:45:00,17.69,17.73,17.68,17.73,185000.0,14.4638,14.4965,14.4556,14.4965,185000.0
2012-01-05 12:50:00,17.73,17.74,17.72,17.74,69000.0,14.4965,14.5047,14.4883,14.5047,69000.0
2012-01-05 12:55:00,17.74,17.77,17.73,17.77,35000.0,14.5047,14.5292,14.4965,14.5292,35000.0
2012-01-05 13:00:00,17.77,17.77,17.75,17.76,100000.0,14.5292,14.5292,14.5128,14.521,100000.0
2012-01-05 13:05:00,17.77,17.77,17.76,17.77,25000.0,14.5292,14.5292,14.521,14.5292,25000.0
2012-01-05 13:10:00,17.77,17.77,17.75,17.76,73000.0,14.5292,14.5292,14.5128,14.521,73000.0
2012-01-05 13:15:00,17.77,17.77,17.75,17.76,37000.0,14.5292,14.5292,14.5128,14.521,37000.0
2012-01-05 13:20:00,17.77,17.78,17.77,17.78,30500.0,14.5292,14.5374,14.5292,14.5374,30500.0
2012-01-05 13:25:00,17.78,17.81,17.78,17.8,127000.0,14.5374,14.5619,14.5374,14.5537,127000.0
2012-01-05 13:30:00,17.81,17.82,17.81,17.81,106500.0,14.5619,14.5701,14.5619,14.5619,106500.0
2012-01-05 13:35:00,17.81,17.82,17.81,17.82,29500.0,14.5619,14.5701,14.5619,14.5701,29500.0
2012-01-05 13:40:00,17.82,17.84,17.82,17.84,63500.0,14.5701,14.5864,14.5701,14.5864,63500.0
2012-01-05 13:45:00,17.83,17.83,17.82,17.82,69500.0,14.5782,14.5782,14.5701,14.5701,69500.0
2012-01-05 13:50:00,17.82,17.83,17.82,17.82,34000.0,14.5701,14.5782,14.5701,14.5701,34000.0
2012-01-05 13:55:00,17.82,17.83,17.82,17.82,19500.0,14.5701,14.5782,14.5701,14.5701,19500.0
2012-01-05 14:00:00,17.82,17.82,17.81,17.82,17500.0,14.5701,14.5701,14.5619,14.5701,17500.0
2012-01-05 14:05:00,17.82,17.82,17.8,17.81,52000.0,14.5701,14.5701,14.5537,14.5619,52000.0
2012-01-05 14:10:00,17.81,17.82,17.81,17.81,35500.0,14.5619,14.5701,14.5619,14.5619,35500.0
2012-01-05 14:15:00,17.81,17.81,17.79,17.8,88500.0,14.5619,14.5619,14.5455,14.5537,88500.0
2012-01-05 14:20:00,17.8,17.8,17.78,17.8,47000.0,14.5537,14.5537,14.5374,14.5537,47000.0
2012-01-05 14:25:00,17.79,17.8,17.77,17.77,52000.0,14.5455,14.5537,14.5292,14.5292,52000.0
2012-01-05 14:30:00,17.77,17.78,17.77,17.78,79000.0,14.5292,14.5374,14.5292,14.5374,79000.0
2012-01-05 14:35:00,17.78,17.78,17.76,17.77,46500.0,14.5374,14.5374,14.521,14.5292,46500.0
2012-01-05 14:40:00,17.77,17.78,17.77,17.77,117500.0,14.5292,14.5374,14.5292,14.5292,117500.0
2012-01-05 14:45:00,17.77,17.78,17.77,17.77,26000.0,14.5292,14.5374,14.5292,14.5292,26000.0
2012-01-05 14:50:00,17.77,17.77,17.75,17.75,89500.0,14.5292,14.5292,14.5128,14.5128,89500.0
2012-01-05 14:55:00,17.75,17.77,17.75,17.75,13000.0,14.5128,14.5292,14.5128,14.5128,13000.0
2012-01-05 15:00:00,17.75,17.77,17.74,17.77,112500.0,14.5128,14.5292,14.5047,14.5292,112500.0
2012-01-05 15:05:00,17.78,17.78,17.77,17.78,53500.0,14.5374,14.5374,14.5292,14.5374,53500.0
2012-01-05 15:10:00,17.77,17.78,17.75,17.75,167500.0,14.5292,14.5374,14.5128,14.5128,167500.0
2012-01-05 15:15:00,17.75,17.77,17.74,17.77,77000.0,14.5128,14.5292,14.5047,14.5292,77000.0
2012-01-05 15:20:00,17.77,17.78,17.76,17.77,44000.0,14.5292,14.5374,14.521,14.5292,44000.0
2012-01-05 15:25:00,17.77,17.78,17.76,17.76,108000.0,14.5292,14.5374,14.521,14.521,108000.0
2012-01-05 15:30:00,17.76,17.77,17.75,17.75,172000.0,14.521,14.5292,14.5128,14.5128,172000.0
2012-01-05 15:35:00,17.75,17.77,17.75,17.76,138500.0,14.5128,14.5292,14.5128,14.521,138500.0
2012-01-05 15:40:00,17.77,17.8,17.77,17.79,132500.0,14.5292,14.5537,14.5292,14.5455,132500.0
2012-01-05 15:45:00,17.79,17.79,17.77,17.78,124500.0,14.5455,14.5455,14.5292,14.5374,124500.0
2012-01-05 15:50:00,17.78,17.79,17.78,17.79,73500.0,14.5374,14.5455,14.5374,14.5455,73500.0
2012-01-05 15:55:00,17.79,17.8,17.79,17.79,233000.0,14.5455,14.5537,14.5455,14.5455,233000.0
2012-01-06 09:30:00,17.78,17.78,17.72,17.73,104500.0,14.5374,14.5374,14.4883,14.4965,104500.0
2012-01-06 09:35:00,17.73,17.79,17.73,17.75,127000.0,14.4965,14.5455,14.4965,14.5128,127000.0
2012-01-06 09:40:00,17.74,17.75,17.69,17.71,56000.0,14.5047,14.5128,14.4638,14.4801,56000.0
2012-01-06 09:45:00,17.71,17.74,17.7,17.7,49500.0,14.4801,14.5047,14.472,14.472,49500.0
2012-01-06 09:50:00,17.7,17.7,17.65,17.67,178500.0,14.472,14.472,14.4311,14.4474,178500.0
2012-01-06 09:55:00,17.67,17.71,17.67,17.69,84000.0,14.4474,14.4801,14.4474,14.4638,84000.0
2012-01-06 10:00:00,17.68,17.7,17.67,17.7,104000.0,14.4556,14.472,14.4474,14.472,104000.0
2012-01-06 10:05:00,17.69,17.71,17.68,17.71,69500.0,14.4638,14.4801,14.4556,14.4801,69500.0
2012-01-06 10:10:00,17.71,17.73,17.7,17.72,77500.0,14.4801,14.4965,14.472,14.4883,77500.0
2012-01-06 10:15:00,17.72,17.75,17.72,17.75,66000.0,14.4883,14.5128,14.4883,14.5128,66000.0
2012-01-06 10:20:00,17.75,17.77,17.73,17.77,12000.0,14.5128,14.5292,14.4965,14.5292,12000.0
2012-01-06 10:25:00,17.77,17.77,17.75,17.75,43000.0,14.5292,14.5292,14.5128,14.5128,43000.0
2012-01-06 10:30:00,17.75,17.77,17.75,17.77,17500.0,14.5128,14.5292,14.5128,14.5292,17500.0
2012-01-06 10:35:00,17.77,17.78,17.77,17.78,55000.0,14.5292,14.5374,14.5292,14.5374,55000.0
2012-01-06 10:40:00,17.78,17.8,17.76,17.8,71500.0,14.5374,14.5537,14.521,14.5537,71500.0
2012-01-06 10:45:00,17.8,17.82,17.8,17.81,27500.0,14.5537,14.5701,14.5537,14.5619,27500.0
2012-01-06 10:50:00,17.82,17.83,17.81,17.82,37000.0,14.5701,14.5782,14.5619,14.5701,37000.0
2012-01-06 10:55:00,17.81,17.82,17.79,17.79,37500.0,14.5619,14.5701,14.5455,14.5455,37500.0
2012-01-06 11:00:00,17.8,17.83,17.8,17.81,32000.0,14.5537,14.5782,14.5537,14.5619,32000.0
2012-01-06 11:05:00,17.82,17.86,17.82,17.85,113500.0,14.5701,14.6028,14.5701,14.5946,113500.0
2012-01-06 11:10:00,17.84,17.84,17.83,17.83,56000.0,14.5864,14.5864,14.5782,14.5782,56000.0
2012-01-06 11:15:00,17.83,17.84,17.82,17.84,49000.0,14.5782,14.5864,14.5701,14.5864,49000.0
2012-01-06 11:20:00,17.84,17.85,17.83,17.84,3500.0,14.5864,14.5946,14.5782,14.5864,3500.0
2012-01-06 11:25:00,17.84,17.84,17.83,17.84,39000.0,14.5864,14.5864,14.5782,14.5864,39000.0
2012-01-06 11:30:00,17.84,17.87,17.84,17.87,138000.0,14.5864,14.6109,14.5864,14.6109,138000.0
2012-01-06 11:35:00,17.87,17.88,17.86,17.88,16000.0,14.6109,14.6191,14.6028,14.6191,16000.0
2012-01-06 11:40:00,17.88,17.89,17.87,17.89,7000.0,14.6191,14.6273,14.6109,14.6273,7000.0
2012-01-06 11:45:00,17.89,17.89,17.88,17.89,37500.0,14.6273,14.6273,14.6191,14.6273,37500.0
2012-01-06 11:50:00,17.89,17.89,17.88,17.88,12500.0,14.6273,14.6273,14.6191,14.6191,12500.0
2012-01-06 11:55:00,17.88,17.88,17.88,17.88,28000.0,14.6191,14.6191,14.6191,14.6191,28000.0
2012-01-06 12:00:00,17.88,17.88,17.87,17.87,15000.0,14.6191,14.6191,14.6109,14.6109,15000.0
2012-01-06 12:05:00,17.88,17.88,17.86,17.86,79000.0,14.6191,14.6191,14.6028,14.6028,79000.0
2012-01-06 12:10:00,17.86,17.87,17.86,17.86,71500.0,14.6028,14.6109,14.6028,14.6028,71500.0
2012-01-06 12:15:00,17.87,17.88,17.87,17.88,48500.0,14.6109,14.6191,14.6109,14.6191,48500.0
2012-01-06 12:20:00,17.87,17.9,17.87,17.88,17500.0,14.6109,14.6355,14.6109,14.6191,17500.0
2012-01-06 12:25:00,17.88,17.89,17.88,17.89,13000.0,14.6191,14.6273,14.6191,14.6273,13000.0
2012-01-06 12:30:00,17.88,17.9,17.88,17.9,43500.0,14.6191,14.6355,14.6191,14.6355,43500.0
2012-01-06 12:35:00,17.9,17.9,17.88,17.88,28000.0,14.6355,14.6355,14.6191,14.6191,28000.0
2012-01-06 12:40:00,17.87,17.87,17.85,17.86,35500.0,14.6109,14.6109,14.5946,14.6028,35500.0
2012-01-06 12:45:00,17.85,17.85,17.83,17.84,172000.0,14.5946,14.5946,14.5782,14.5864,172000.0
2012-01-06 12:50:00,17.84,17.85,17.84,17.84,14000.0,14.5864,14.5946,14.5864,14.5864,14000.0
2012-01-06 12:55:00,17.84,17.85,17.83,17.83,33000.0,14.5864,14.5946,14.5782,14.5782,33000.0
2012-01-06 13:00:00,17.83,17.85,17.83,17.84,22000.0,14.5782,14.5946,14.5782,14.5864,22000.0
2012-01-06 13:05:00,17.84,17.85,17.83,17.83,56500.0,14.5864,14.5946,14.5782,14.5782,56500.0
2012-01-06 13:10:00,17.84,17.84,17.8,17.81,36000.0,14.5864,14.5864,14.5537,14.5619,36000.0
2012-01-06 13:15:00,17.81,17.83,17.81,17.83,74000.0,14.5619,14.5782,14.5619,14.5782,74000.0
2012-01-06 13:20:00,17.83,17.83,17.8,17.81,28500.0,14.5782,14.5782,14.5537,14.5619,28500.0
2012-01-06 13:25:00,17.81,17.82,17.8,17.81,54000.0,14.5619,14.5701,14.5537,14.5619,54000.0
2012-01-06 13:30:00,17.81,17.82,17.79,17.79,38000.0,14.5619,14.5701,14.5455,14.5455,38000.0
2012-01-06 13:35:00,17.8,17.82,17.79,17.82,44500.0,14.5537,14.5701,14.5455,14.5701,44500.0
2012-01-06 13:40:00,17.82,17.84,17.82,17.84,22500.0,14.5701,14.5864,14.5701,14.5864,22500.0
2012-01-06 13:45:00,17.84,17.85,17.83,17.85,27000.0,14.5864,14.5946,14.5782,14.5946,27000.0
2012-01-06 13:50:00,17.85,17.86,17.84,17.86,43500.0,14.5946,14.6028,14.5864,14.6028,43500.0
2012-01-06 13:55:00,17.86,17.89,17.85,17.86,74000.0,14.6028,14.6273,14.5946,14.6028,74000.0
2012-01-06 14:00:00,17.86,17.86,17.85,17.86,28500.0,14.6028,14.6028,14.5946,14.6028,28500.0
2012-01-06 14:05:00,17.86,17.88,17.85,17.87,25500.0,14.6028,14.6191,14.5946,14.6109,25500.0
2012-01-06 14:10:00,17.87,17.87,17.84,17.84,73000.0,14.6109,14.6109,14.5864,14.5864,73000.0
2012-01-06 14:15:00,17.84,17.84,17.83,17.84,26500.0,14.5864,14.5864,14.5782,14.5864,26500.0
2012-01-06 14:20:00,17.84,17.85,17.84,17.85,10500.0,14.5864,14.5946,14.5864,14.5946,10500.0
2012-01-06 14:25:00,17.85,17.85,17.84,17.85,36000.0,14.5946,14.5946,14.5864,14.5946,36000.0
2012-01-06 14:30:00,17.85,17.86,17.85,17.85,24000.0,14.5946,14.6028,14.5946,14.5946,24000.0
2012-01-06 14:35:00,17.85,17.86,17.84,17.85,29000.0,14.5946,14.6028,14.5864,14.5946,29000.0
2012-01-06 14:40:00,17.85,17.86,17.84,17.84,27500.0,14.5946,14.6028,14.5864,14.5864,27500.0
2012-01-06 14:45:00,17.84,17.84,17.83,17.84,72000.0,14.5864,14.5864,14.5782,14.5864,72000.0
2012-01-06 14:50:00,17.84,17.85,17.83,17.85,107000.0,14.5864,14.5946,14.5782,14.5946,107000.0
2012-01-06 14:55:00,17.85,17.85,17.83,17.83,21500.0,14.5946,14.5946,14.5782,14.5782,21500.0
2012-01-06 15:00:00,17.83,17.86,17.83,17.85,47000.0,14.5782,14.6028,14.5782,14.5946,47000.0
2012-01-06 15:05:00,17.85,17.86,17.85,17.85,32500.0,14.5946,14.6028,14.5946,14.5946,32500.0
2012-01-06 15:10:00,17.85,17.85,17.84,17.85,69500.0,14.5946,14.5946,14.5864,14.5946,69500.0
2012-01-06 15:15:00,17.85,17.85,17.83,17.84,46500.0,14.5946,14.5946,14.5782,14.5864,46500.0
2012-01-06 15:20:00,17.84,17.85,17.84,17.85,79000.0,14.5864,14.5946,14.5864,14.5946,79000.0
2012-01-06 15:25:00,17.85,17.85,17.84,17.84,32000.0,14.5946,14.5946,14.5864,14.5864,32000.0
2012-01-06 15:30:00,17.84,17.85,17.83,17.84,58500.0,14.5864,14.5946,14.5782,14.5864,58500.0
2012-01-06 15:35:00,17.84,17.85,17.83,17.84,59500.0,14.5864,14.5946,14.5782,14.5864,59500.0
2012-01-06 15:40:00,17.84,17.85,17.83,17.83,51000.0,14.5864,14.5946,14.5782,14.5782,51000.0
2012-01-06 15:45:00,17.83,17.84,17.82,17.82,93000.0,14.5782,14.5864,14.5701,14.5701,93000.0
2012-01-06 15:50:00,17.82,17.82,17.8,17.82,101000.0,14.5701,14.5701,14.5537,14.5701,101000.0
2012-01-06 15:55:00,17.81,17.82,17.78,17.79,167000.0,14.5619,14.5701,14.5374,14.5455,167000.0
2012-01-09 09:30:00,17.87,17.87,17.83,17.84,202000.0,14.6109,14.6109,14.5782,14.5864,202000.0
2012-01-09 09:35:00,17.85,17.86,17.81,17.86,44500.0,14.5946,14.6028,14.5619,14.6028,44500.0
2012-01-09 09:40:00,17.85,17.85,17.8,17.8,34500.0,14.5946,14.5946,14.5537,14.5537,34500.0
2012-01-09 09:45:00,17.79,17.82,17.79,17.81,122500.0,14.5455,14.5701,14.5455,14.5619,122500.0
2012-01-09 09:50:00,17.8,17.85,17.8,17.83,63000.0,14.5537,14.5946,14.5537,14.5782,63000.0
2012-01-09 09:55:00,17.84,17.84,17.8,17.83,80000.0,14.5864,14.5864,14.5537,14.5782,80000.0
2012-01-09 10:00:00,17.84,17.84,17.79,17.8,148000.0,14.5864,14.5864,14.5455,14.5537,148000.0
2012-01-09 10:05:00,17.8,17.83,17.8,17.83,34500.0,14.5537,14.5782,14.5537,14.5782,34500.0
2012-01-09 10:10:00,17.84,17.86,17.83,17.86,55500.0,14.5864,14.6028,14.5782,14.6028,55500.0
2012-01-09 10:15:00,17.86,17.88,17.86,17.87,136500.0,14.6028,14.6191,14.6028,14.6109,136500.0
2012-01-09 10:20:00,17.87,17.88,17.86,17.87,72000.0,14.6109,14.6191,14.6028,14.6109,72000.0
2012-01-09 10:25:00,17.87,17.9,17.86,17.89,67500.0,14.6109,14.6355,14.6028,14.6273,67500.0
2012-01-09 10:30:00,17.9,17.9,17.87,17.87,106500.0,14.6355,14.6355,14.6109,14.6109,106500.0
2012-01-09 10:35:00,17.88,17.89,17.87,17.87,21500.0,14.6191,14.6273,14.6109,14.6109,21500.0
2012-01-09 10:40:00,17.88,17.88,17.84,17.84,80000.0,14.6191,14.6191,14.5864,14.5864,80000.0
2012-01-09 10:45:00,17.83,17.86,17.83,17.83,122500.0,14.5782,14.6028,14.5782,14.5782,122500.0
2012-01-09 10:50:00,17.83,17.85,17.81,17.82,144000.0,14.5782,14.5946,14.5619,14.5701,144000.0
2012-01-09 10:55:00,17.81,17.82,17.8,17.82,127000.0,14.5619,14.5701,14.5537,14.5701,127000.0
2012-01-09 11:00:00,17.81,17.83,17.81,17.82,39000.0,14.5619,14.5782,14.5619,14.5701,39000.0
2012-01-09 11:05:00,17.81,17.82,17.78,17.79,107500.0,14.5619,14.5701,14.5374,14.5455,107500.0
2012-01-09 11:10:00,17.79,17.8,17.75,17.76,236000.0,14.5455,14.5537,14.5128,14.521,236000.0
2012-01-09 11:15:00,17.76,17.76,17.72,17.74,95500.0,14.521,14.521,14.4883,14.5047,95500.0
2012-01-09 11:20:00,17.74,17.76,17.73,17.75,63500.0,14.5047,14.521,14.4965,14.5128,63500.0
2012-01-09 11:25:00,17.76,17.77,17.76,17.77,26000.0,14.521,14.5292,14.521,14.5292,26000.0
2012-01-09 11:30:00,17.77,17.78,17.77,17.77,62500.0,14.5292,14.5374,14.5292,14.5292,62500.0
2012-01-09 11:35:00,17.76,17.78,17.75,17.78,145500.0,14.521,14.5374,14.5128,14.5374,145500.0
2012-01-09 11:40:00,17.78,17.82,17.77,17.81,85000.0,14.5374,14.5701,14.5292,14.5619,85000.0
2012-01-09 11:45:00,17.81,17.84,17.8,17.81,139500.0,14.5619,14.5864,14.5537,14.5619,139500.0
2012-01-09 11:50:00,17.81,17.83,17.81,17.82,141000.0,14.5619,14.5782,14.5619,14.5701,141000.0
2012-01-09 11:55:00,17.82,17.83,17.81,17.82,80000.0,14.5701,14.5782,14.5619,14.5701,80000.0
2012-01-09 12:00:00,17.82,17.83,17.8,17.81,39500.0,14.5701,14.5782,14.5537,14.5619,39500.0
2012-01-09 12:05:00,17.81,17.82,17.8,17.82,21500.0,14.5619,14.5701,14.5537,14.5701,21500.0
2012-01-09 12:10:00,17.81,17.83,17.81,17.83,15000.0,14.5619,14.5782,14.5619,14.5782,15000.0
2012-01-09 12:15:00,17.83,17.83,17.81,17.81,15000.0,14.5782,14.5782,14.5619,14.5619,15000.0
2012-01-09 12:20:00,17.81,17.83,17.8,17.83,42000.0,14.5619,14.5782,14.5537,14.5782,42000.0
2012-01-09 12:25:00,17.82,17.86,17.82,17.85,39000.0,14.5701,14.6028,14.5701,14.5946,39000.0
2012-01-09 12:30:00,17.85,17.87,17.85,17.86,361000.0,14.5946,14.6109,14.5946,14.6028,361000.0
2012-01-09 12:35:00,17.86,17.87,17.86,17.86,13500.0,14.6028,14.6109,14.6028,14.6028,13500.0
2012-01-09 12:40:00,17.86,17.87,17.84,17.84,95500.0,14.6028,14.6109,14.5864,14.5864,95500.0
2012-01-09 12:45:00,17.85,17.87,17.85,17.86,123500.0,14.5946,14.6109,14.5946,14.6028,123500.0
2012-01-09 12:50:00,17.86,17.87,17.86,17.86,66000.0,14.6028,14.6109,14.6028,14.6028,66000.0
2012-01-09 12:55:00,17.86,17.87,17.86,17.86,196500.0,14.6028,14.6109,14.6028,14.6028,196500.0
2012-01-09 13:00:00,17.87,17.88,17.85,17.85,255000.0,14.6109,14.6191,14.5946,14.5946,255000.0
2012-01-09 13:05:00,17.86,17.87,17.85,17.86,58000.0,14.6028,14.6109,14.5946,14.6028,58000.0
2012-01-09 13:10:00,17.86,17.87,17.85,17.87,31000.0,14.6028,14.6109,14.5946,14.6109,31000.0
2012-01-09 13:15:00,17.87,17.88,17.86,17.86,18000.0,14.6109,14.6191,14.6028,14.6028,18000.0
2012-01-09 13:20:00,17.87,17.87,17.86,17.87,67000.0,14.6109,14.6109,14.6028,14.6109,67000.0
2012-01-09 13:25:00,17.87,17.88,17.87,17.88,29000.0,14.6109,14.6191,14.6109,14.6191,29000.0
2012-01-09 13:30:00,17.87,17.88,17.86,17.88,10000.0,14.6109,14.6191,14.6028,14.6191,10000.0
2012-01-09 13:35:00,17.87,17.87,17.85,17.86,32500.0,14.6109,14.6109,14.5946,14.6028,32500.0
2012-01-09 13:40:00,17.86,17.86,17.85,17.85,6000.0,14.6028,14.6028,14.5946,14.5946,6000.0
2012-01-09 13:45:00,17.86,17.88,17.86,17.88,54500.0,14.6028,14.6191,14.6028,14.6191,54500.0
2012-01-09 13:50:00,17.88,17.88,17.87,17.88,9000.0,14.6191,14.6191,14.6109,14.6191,9000.0
2012-01-09 13:55:00,17.88,17.89,17.87,17.88,11500.0,14.6191,14.6273,14.6109,14.6191,11500.0
2012-01-09 14:00:00,17.88,17.9,17.88,17.88,129000.0,14.6191,14.6355,14.6191,14.6191,129000.0
2012-01-09 14:05:00,17.89,17.9,17.89,17.89,32000.0,14.6273,14.6355,14.6273,14.6273,32000.0
2012-01-09 14:10:00,17.89,17.89,17.88,17.89,16500.0,14.6273,14.6273,14.6191,14.6273,16500.0
2012-01-09 14:15:00,17.89,17.9,17.88,17.89,47500.0,14.6273,14.6355,14.6191,14.6273,47500.0
2012-01-09 14:20:00,17.89,17.89,17.88,17.89,35500.0,14.6273,14.6273,14.6191,14.6273,35500.0
2012-01-09 14:25:00,17.89,17.89,17.89,17.89,36500.0,14.6273,14.6273,14.6273,14.6273,36500.0
2012-01-09 14:30:00,17.89,17.91,17.89,17.91,80500.0,14.6273,14.6437,14.6273,14.6437,80500.0
2012-01-09 14:35:00,17.91,17.92,17.9,17.9,54000.0,14.6437,14.6518,14.6355,14.6355,54000.0
2012-01-09 14:40:00,17.91,17.91,17.9,17.9,18000.0,14.6437,14.6437,14.6355,14.6355,18000.0
2012-01-09 14:45:00,17.91,17.91,17.88,17.9,30500.0,14.6437,14.6437,14.6191,14.6355,30500.0
2012-01-09 14:50:00,17.9,17.9,17.89,17.89,23500.0,14.6355,14.6355,14.6273,14.6273,23500.0
2012-01-09 14:55:00,17.89,17.89,17.88,17.89,34000.0,14.6273,14.6273,14.6191,14.6273,34000.0
2012-01-09 15:00:00,17.89,17.91,17.89,17.89,189500.0,14.6273,14.6437,14.6273,14.6273,189500.0
2012-01-09 15:05:00,17.89,17.91,17.89,17.91,110000.0,14.6273,14.6437,14.6273,14.6437,110000.0
2012-01-09 15:10:00,17.9,17.9,17.89,17.9,64000.0,14.6355,14.6355,14.6273,14.6355,64000.0
2012-01-09 15:15:00,17.9,17.9,17.89,17.89,47000.0,14.6355,14.6355,14.6273,14.6273,47000.0
2012-01-09 15:20:00,17.89,17.9,17.89,17.89,33500.0,14.6273,14.6355,14.6273,14.6273,33500.0
2012-01-09 15:25:00,17.89,17.9,17.89,17.89,36500.0,14.6273,14.6355,14.6273,14.6273,36500.0
2012-01-09 15:30:00,17.89,17.89,17.88,17.89,69500.0,14.6273,14.6273,14.6191,14.6273,69500.0
2012-01-09 15:35:00,17.89,17.9,17.88,17.9,62000.0,14.6273,14.6355,14.6191,14.6355,62000.0
2012-01-09 15:40:00,17.9,17.91,17.89,17.89,81500.0,14.6355,14.6437,14.6273,14.6273,81500.0
2012-01-09 15:45:00,17.9,17.91,17.88,17.88,52500.0,14.6355,14.6437,14.6191,14.6191,52500.0
2012-01-09 15:50:00,17.89,17.89,17.87,17.89,40500.0,14.6273,14.6273,14.6109,14.6273,40500.0
2012-01-09 15:55:00,17.89,17.89,17.88,17.89,54000.0,14.6273,14.6273,14.6191,14.6273,54000.0
2012-01-10 09:30:00,18.08,18.11,18.08,18.11,177500.0,14.7827,14.8072,14.7827,14.8072,177500.0
2012-01-10 09:35:00,18.12,18.13,18.1,18.1,42000.0,14.8154,14.8235,14.799,14.799,42000.0
2012-01-10 09:40:00,18.1,18.11,18.08,18.08,39000.0,14.799,14.8072,14.7827,14.7827,39000.0
2012-01-10 09:45:00,18.1,18.1,18.07,18.08,125000.0,14.799,14.799,14.7745,14.7827,125000.0
2012-01-10 09:50:00,18.07,18.1,18.07,18.07,61500.0,14.7745,14.799,14.7745,14.7745,61500.0
2012-01-10 09:55:00,18.08,18.1,18.07,18.1,25500.0,14.7827,14.799,14.7745,14.799,25500.0
2012-01-10 10:00:00,18.1,18.15,18.1,18.15,61500.0,14.799,14.8399,14.799,14.8399,61500.0
2012-01-10 10:05:00,18.15,18.15,18.13,18.13,67500.0,14.8399,14.8399,14.8235,14.8235,67500.0
2012-01-10 10:10:00,18.13,18.14,18.12,18.13,53000.0,14.8235,14.8317,14.8154,14.8235,53000.0
2012-01-10 10:15:00,18.13,18.14,18.12,18.13,12500.0,14.8235,14.8317,14.8154,14.8235,12500.0
2012-01-10 10:20:00,18.13,18.13,18.11,18.11,20000.0,14.8235,14.8235,14.8072,14.8072,20000.0
2012-01-10 10:25:00,18.12,18.13,18.11,18.12,24500.0,14.8154,14.8235,14.8072,14.8154,24500.0
2012-01-10 10:30:00,18.12,18.13,18.12,18.12,9500.0,14.8154,14.8235,14.8154,14.8154,9500.0
2012-01-10 10:35:00,18.13,18.14,18.13,18.13,13000.0,14.8235,14.8317,14.8235,14.8235,13000.0
2012-01-10 10:40:00,18.15,18.16,18.15,18.16,103000.0,14.8399,14.8481,14.8399,14.8481,103000.0
2012-01-10 10:45:00,18.16,18.16,18.13,18.14,86000.0,14.8481,14.8481,14.8235,14.8317,86000.0
2012-01-10 10:50:00,18.14,18.15,18.12,18.12,15000.0,14.8317,14.8399,14.8154,14.8154,15000.0
2012-01-10 10:55:00,18.12,18.15,18.12,18.14,32500.0,14.8154,14.8399,14.8154,14.8317,32500.0
2012-01-10 11:00:00,18.14,18.14,18.12,18.12,40000.0,14.8317,14.8317,14.8154,14.8154,40000.0
2012-01-10 11:05:00,18.12,18.14,18.12,18.14,37500.0,14.8154,14.8317,14.8154,14.8317,37500.0
2012-01-10 11:10:00,18.14,18.14,18.13,18.14,61500.0,14.8317,14.8317,14.8235,14.8317,61500.0
2012-01-10 11:15:00,18.15,18.15,18.14,18.14,28500.0,14.8399,14.8399,14.8317,14.8317,28500.0
2012-01-10 11:20:00,18.14,18.15,18.13,18.14,236000.0,14.8317,14.8399,14.8235,14.8317,236000.0
2012-01-10 11:25:00,18.14,18.14,18.13,18.13,25000.0,14.8317,14.8317,14.8235,14.8235,25000.0
2012-01-10 11:30:00,18.13,18.14,18.13,18.14,18000.0,14.8235,14.8317,14.8235,14.8317,18000.0
2012-01-10 11:35:00,18.14,18.14,18.13,18.14,27500.0,14.8317,14.8317,14.8235,14.8317,27500.0
2012-01-10 11:40:00,18.14,18.14,18.13,18.14,25000.0,14.8317,14.8317,14.8235,14.8317,25000.0
2012-01-10 11:45:00,18.14,18.14,18.13,18.13,34000.0,14.8317,14.8317,14.8235,14.8235,34000.0
2012-01-10 11:50:00,18.13,18.14,18.13,18.14,14500.0,14.8235,14.8317,14.8235,14.8317,14500.0
2012-01-10 11:55:00,18.14,18.15,18.14,18.14,73000.0,14.8317,14.8399,14.8317,14.8317,73000.0
2012-01-10 12:00:00,18.14,18.14,18.13,18.13,26500.0,14.8317,14.8317,14.8235,14.8235,26500.0
2012-01-10 12:05:00,18.13,18.14,18.13,18.14,49500.0,14.8235,14.8317,14.8235,14.8317,49500.0
2012-01-10 12:10:00,18.14,18.14,18.14,18.14,500.0,14.8317,14.8317,14.8317,14.8317,500.0
2012-01-10 12:15:00,18.12,18.12,18.12,18.12,7000.0,14.8154,14.8154,14.8154,14.8154,7000.0
2012-01-10 12:20:00,18.11,18.12,18.11,18.11,5500.0,14.8072,14.8154,14.8072,14.8072,5500.0
2012-01-10 12:25:00,18.1,18.1,18.06,18.08,141000.0,14.799,14.799,14.7663,14.7827,141000.0
2012-01-10 12:30:00,18.07,18.08,18.07,18.07,10000.0,14.7745,14.7827,14.7745,14.7745,10000.0
2012-01-10 12:35:00,18.08,18.09,18.08,18.09,7000.0,14.7827,14.7908,14.7827,14.7908,7000.0
2012-01-10 12:40:00,18.09,18.09,18.08,18.08,8000.0,14.7908,14.7908,14.7827,14.7827,8000.0
2012-01-10 12:45:00,18.08,18.09,18.08,18.08,17000.0,14.7827,14.7908,14.7827,14.7827,17000.0
2012-01-10 12:50:00,18.08,18.09,18.08,18.09,4500.0,14.7827,14.7908,14.7827,14.7908,4500.0
2012-01-10 12:55:00,18.08,18.1,18.08,18.1,51500.0,14.7827,14.799,14.7827,14.799,51500.0
2012-01-10 13:00:00,18.1,18.1,18.08,18.08,63000.0,14.799,14.799,14.7827,14.7827,63000.0
2012-01-10 13:05:00,18.09,18.09,18.08,18.08,56000.0,14.7908,14.7908,14.7827,14.7827,56000.0
2012-01-10 13:10:00,18.08,18.08,18.07,18.07,28000.0,14.7827,14.7827,14.7745,14.7745,28000.0
2012-01-10 13:15:00,18.07,18.09,18.07,18.09,73500.0,14.7745,14.7908,14.7745,14.7908,73500.0
2012-01-10 13:20:00,18.08,18.09,18.07,18.09,78500.0,14.7827,14.7908,14.7745,14.7908,78500.0
2012-01-10 13:25:00,18.08,18.09,18.08,18.09,29500.0,14.7827,14.7908,14.7827,14.7908,29500.0
2012-01-10 13:30:00,18.08,18.1,18.08,18.1,38500.0,14.7827,14.799,14.7827,14.799,38500.0
2012-01-10 13:35:00,18.1,18.1,18.09,18.1,56000.0,14.799,14.799,14.7908,14.799,56000.0
2012-01-10 13:40:00,18.09,18.1,18.09,18.1,11500.0,14.7908,14.799,14.7908,14.799,11500.0
2012-01-10 13:45:00,18.1,18.1,18.08,18.08,10000.0,14.799,14.799,14.7827,14.7827,10000.0
2012-01-10 13:50:00,18.08,18.09,18.07,18.08,68000.0,14.7827,14.7908,14.7745,14.7827,68000.0
2012-01-10 13:55:00,18.08,18.1,18.08,18.09,84500.0,14.7827,14.799,14.7827,14.7908,84500.0
2012-01-10 14:00:00,18.09,18.09,18.08,18.09,160500.0,14.7908,14.7908,14.7827,14.7908,160500.0
2012-01-10 14:05:00,18.09,18.09,18.08,18.09,19500.0,14.7908,14.7908,14.7827,14.7908,19500.0
2012-01-10 14:10:00,18.09,18.1,18.09,18.09,7000.0,14.7908,14.799,14.7908,14.7908,7000.0
2012-01-10 14:15:00,18.09,18.1,18.09,18.1,17500.0,14.7908,14.799,14.7908,14.799,17500.0
2012-01-10 14:20:00,18.1,18.11,18.1,18.1,49500.0,14.799,14.8072,14.799,14.799,49500.0
2012-01-10 14:25:00,18.1,18.11,18.1,18.1,35500.0,14.799,14.8072,14.799,14.799,35500.0
2012-01-10 14:30:00,18.1,18.11,18.1,18.11,50000.0,14.799,14.8072,14.799,14.8072,50000.0
2012-01-10 14:35:00,18.11,18.13,18.1,18.12,34500.0,14.8072,14.8235,14.799,14.8154,34500.0
2012-01-10 14:40:00,18.12,18.13,18.12,18.13,22000.0,14.8154,14.8235,14.8154,14.8235,22000.0
2012-01-10 14:45:00,18.12,18.14,18.12,18.13,104000.0,14.8154,14.8317,14.8154,14.8235,104000.0
2012-01-10 14:50:00,18.13,18.13,18.12,18.12,21000.0,14.8235,14.8235,14.8154,14.8154,21000.0
2012-01-10 14:55:00,18.12,18.13,18.12,18.12,12500.0,14.8154,14.8235,14.8154,14.8154,12500.0
2012-01-10 15:00:00,18.13,18.13,18.12,18.13,23500.0,14.8235,14.8235,14.8154,14.8235,23500.0
2012-01-10 15:05:00,18.13,18.14,18.12,18.12,26500.0,14.8235,14.8317,14.8154,14.8154,26500.0
2012-01-10 15:10:00,18.13,18.13,18.12,18.13,198500.0,14.8235,14.8235,14.8154,14.8235,198500.0
2012-01-10 15:15:00,18.13,18.13,18.12,18.12,62000.0,14.8235,14.8235,14.8154,14.8154,62000.0
2012-01-10 15:20:00,18.12,18.12,18.11,18.11,75000.0,14.8154,14.8154,14.8072,14.8072,75000.0
2012-01-10 15:25:00,18.11,18.12,18.11,18.12,26000.0,14.8072,14.8154,14.8072,14.8154,26000.0
2012-01-10 15:30:00,18.12,18.12,18.11,18.11,93500.0,14.8154,14.8154,14.8072,14.8072,93500.0
2012-01-10 15:35:00,18.1,18.1,18.08,18.09,41500.0,14.799,14.799,14.7827,14.7908,41500.0
2012-01-10 15:40:00,18.09,18.1,18.08,18.1,70500.0,14.7908,14.799,14.7827,14.799,70500.0
2012-01-10 15:45:00,18.1,18.11,18.09,18.1,42000.0,14.799,14.8072,14.7908,14.799,42000.0
2012-01-10 15:50:00,18.1,18.11,18.1,18.11,67000.0,14.799,14.8072,14.799,14.8072,67000.0
2012-01-10 15:55:00,18.11,18.12,18.11,18.12,88000.0,14.8072,14.8154,14.8072,14.8154,88000.0
2012-01-11 09:30:00,18.06,18.08,18.05,18.06,285500.0,14.7663,14.7827,14.7581,14.7663,285500.0
2012-01-11 09:35:00,18.07,18.09,18.07,18.09,348500.0,14.7745,14.7908,14.7745,14.7908,348500.0
2012-01-11 09:40:00,18.09,18.13,18.09,18.12,41000.0,14.7908,14.8235,14.7908,14.8154,41000.0
2012-01-11 09:45:00,18.13,18.15,18.12,18.13,58500.0,14.8235,14.8399,14.8154,14.8235,58500.0
2012-01-11 09:50:00,18.13,18.15,18.1,18.11,46000.0,14.8235,14.8399,14.799,14.8072,46000.0
2012-01-11 09:55:00,18.1,18.11,18.07,18.08,74500.0,14.799,14.8072,14.7745,14.7827,74500.0
2012-01-11 10:00:00,18.08,18.08,18.05,18.07,76500.0,14.7827,14.7827,14.7581,14.7745,76500.0
2012-01-11 10:05:00,18.07,18.09,18.07,18.09,76000.0,14.7745,14.7908,14.7745,14.7908,76000.0
2012-01-11 10:10:00,18.09,18.1,18.08,18.09,73000.0,14.7908,14.799,14.7827,14.7908,73000.0
2012-01-11 10:15:00,18.09,18.09,18.08,18.09,50000.0,14.7908,14.7908,14.7827,14.7908,50000.0
2012-01-11 10:20:00,18.09,18.12,18.09,18.1,29000.0,14.7908,14.8154,14.7908,14.799,29000.0
2012-01-11 10:25:00,18.1,18.11,18.1,18.1,37000.0,14.799,14.8072,14.799,14.799,37000.0
2012-01-11 10:30:00,18.1,18.12,18.1,18.12,57000.0,14.799,14.8154,14.799,14.8154,57000.0
2012-01-11 10:35:00,18.11,18.14,18.11,18.14,34000.0,14.8072,14.8317,14.8072,14.8317,34000.0
2012-01-11 10:40:00,18.14,18.14,18.13,18.13,24500.0,14.8317,14.8317,14.8235,14.8235,24500.0
2012-01-11 10:45:00,18.14,18.14,18.12,18.13,11000.0,14.8317,14.8317,14.8154,14.8235,11000.0
2012-01-11 10:50:00,18.13,18.13,18.11,18.11,37000.0,14.8235,14.8235,14.8072,14.8072,37000.0
2012-01-11 10:55:00,18.11,18.11,18.09,18.09,64500.0,14.8072,14.8072,14.7908,14.7908,64500.0
2012-01-11 11:00:00,18.09,18.11,18.09,18.11,28500.0,14.7908,14.8072,14.7908,14.8072,28500.0
2012-01-11 11:05:00,18.11,18.11,18.08,18.08,53000.0,14.8072,14.8072,14.7827,14.7827,53000.0
2012-01-11 11:10:00,18.09,18.09,18.09,18.09,16000.0,14.7908,14.7908,14.7908,14.7908,16000.0
2012-01-11 11:15:00,18.09,18.11,18.09,18.1,44500.0,14.7908,14.8072,14.7908,14.799,44500.0
2012-01-11 11:20:00,18.11,18.11,18.1,18.11,16500.0,14.8072,14.8072,14.799,14.8072,16500.0
2012-01-11 11:25:00,18.11,18.11,18.09,18.09,62500.0,14.8072,14.8072,14.7908,14.7908,62500.0
2012-01-11 11:30:00,18.09,18.11,18.09,18.11,56500.0,14.7908,14.8072,14.7908,14.8072,56500.0
2012-01-11 11:35:00,18.11,18.11,18.1,18.11,33500.0,14.8072,14.8072,14.799,14.8072,33500.0
2012-01-11 11:40:00,18.11,18.12,18.11,18.11,64000.0,14.8072,14.8154,14.8072,14.8072,64000.0
2012-01-11 11:45:00,18.12,18.15,18.12,18.14,66000.0,14.8154,14.8399,14.8154,14.8317,66000.0
2012-01-11 11:50:00,18.13,18.14,18.12,18.13,40000.0,14.8235,14.8317,14.8154,14.8235,40000.0
2012-01-11 11:55:00,18.12,18.13,18.11,18.12,7500.0,14.8154,14.8235,14.8072,14.8154,7500.0
2012-01-11 12:00:00,18.11,18.13,18.11,18.11,166000.0,14.8072,14.8235,14.8072,14.8072,166000.0
2012-01-11 12:05:00,18.11,18.12,18.11,18.12,98000.0,14.8072,14.8154,14.8072,14.8154,98000.0
2012-01-11 12:10:00,18.12,18.13,18.12,18.13,64500.0,14.8154,14.8235,14.8154,14.8235,64500.0
2012-01-11 12:15:00,18.14,18.15,18.13,18.15,46500.0,14.8317,14.8399,14.8235,14.8399,46500.0
2012-01-11 12:20:00,18.15,18.15,18.14,18.14,42500.0,14.8399,14.8399,14.8317,14.8317,42500.0
2012-01-11 12:25:00,18.14,18.14,18.13,18.13,15500.0,14.8317,14.8317,14.8235,14.8235,15500.0
2012-01-11 12:30:00,18.13,18.14,18.12,18.13,26500.0,14.8235,14.8317,14.8154,14.8235,26500.0
2012-01-11 12:35:00,18.13,18.14,18.13,18.13,15500.0,14.8235,14.8317,14.8235,14.8235,15500.0
2012-01-11 12:40:00,18.13,18.14,18.13,18.13,9000.0,14.8235,14.8317,14.8235,14.8235,9000.0
2012-01-11 12:45:00,18.13,18.14,18.13,18.13,42000.0,14.8235,14.8317,14.8235,14.8235,42000.0
2012-01-11 12:50:00,18.14,18.14,18.13,18.13,56000.0,14.8317,14.8317,14.8235,14.8235,56000.0
2012-01-11 12:55:00,18.13,18.14,18.12,18.14,52000.0,14.8235,14.8317,14.8154,14.8317,52000.0
2012-01-11 13:00:00,18.14,18.14,18.13,18.13,57000.0,14.8317,14.8317,14.8235,14.8235,57000.0
2012-01-11 13:05:00,18.14,18.15,18.14,18.14,11500.0,14.8317,14.8399,14.8317,14.8317,11500.0
2012-01-11 13:10:00,18.15,18.15,18.13,18.14,46500.0,14.8399,14.8399,14.8235,14.8317,46500.0
2012-01-11 13:15:00,18.13,18.14,18.13,18.13,19000.0,14.8235,14.8317,14.8235,14.8235,19000.0
2012-01-11 13:20:00,18.13,18.14,18.13,18.13,17500.0,14.8235,14.8317,14.8235,14.8235,17500.0
2012-01-11 13:25:00,18.14,18.15,18.14,18.14,44000.0,14.8317,14.8399,14.8317,14.8317,44000.0
2012-01-11 13:30:00,18.14,18.15,18.14,18.14,29500.0,14.8317,14.8399,14.8317,14.8317,29500.0
2012-01-11 13:35:00,18.14,18.17,18.14,18.16,164500.0,14.8317,14.8562,14.8317,14.8481,164500.0
2012-01-11 13:40:00,18.16,18.16,18.16,18.16,20500.0,14.8481,14.8481,14.8481,14.8481,20500.0
2012-01-11 13:45:00,18.17,18.17,18.16,18.16,21500.0,14.8562,14.8562,14.8481,14.8481,21500.0
2012-01-11 13:50:00,18.17,18.17,18.15,18.15,6500.0,14.8562,14.8562,14.8399,14.8399,6500.0
2012-01-11 13:55:00,18.16,18.16,18.13,18.13,80500.0,14.8481,14.8481,14.8235,14.8235,80500.0
2012-01-11 14:00:00,18.14,18.15,18.14,18.14,103500.0,14.8317,14.8399,14.8317,14.8317,103500.0
2012-01-11 14:05:00,18.14,18.15,18.13,18.14,130000.0,14.8317,14.8399,14.8235,14.8317,130000.0
2012-01-11 14:10:00,18.15,18.16,18.14,18.15,44000.0,14.8399,14.8481,14.8317,14.8399,44000.0
2012-01-11 14:15:00,18.15,18.16,18.15,18.16,13500.0,14.8399,14.8481,14.8399,14.8481,13500.0
2012-01-11 14:20:00,18.15,18.15,18.12,18.13,87500.0,14.8399,14.8399,14.8154,14.8235,87500.0
2012-01-11 14:25:00,18.12,18.14,18.12,18.14,78500.0,14.8154,14.8317,14.8154,14.8317,78500.0
2012-01-11 14:30:00,18.14,18.14,18.13,18.13,35000.0,14.8317,14.8317,14.8235,14.8235,35000.0
2012-01-11 14:35:00,18.13,18.14,18.13,18.14,32500.0,14.8235,14.8317,14.8235,14.8317,32500.0
2012-01-11 14:40:00,18.14,18.16,18.14,18.16,118500.0,14.8317,14.8481,14.8317,14.8481,118500.0
2012-01-11 14:45:00,18.16,18.16,18.14,18.15,71000.0,14.8481,14.8481,14.8317,14.8399,71000.0
2012-01-11 14:50:00,18.15,18.15,18.14,18.14,32500.0,14.8399,14.8399,14.8317,14.8317,32500.0
2012-01-11 14:55:00,18.14,18.15,18.14,18.14,70000.0,14.8317,14.8399,14.8317,14.8317,70000.0
2012-01-11 15:00:00,18.14,18.15,18.14,18.15,68000.0,14.8317,14.8399,14.8317,14.8399,68000.0
2012-01-11 15:05:00,18.15,18.15,18.14,18.15,103500.0,14.8399,14.8399,14.8317,14.8399,103500.0
2012-01-11 15:10:00,18.15,18.15,18.15,18.15,56000.0,14.8399,14.8399,14.8399,14.8399,56000.0
2012-01-11 15:15:00,18.15,18.15,18.15,18.15,44500.0,14.8399,14.8399,14.8399,14.8399,44500.0
2012-01-11 15:20:00,18.15,18.16,18.15,18.16,101500.0,14.8399,14.8481,14.8399,14.8481,101500.0
2012-01-11 15:25:00,18.16,18.18,18.16,18.18,158500.0,14.8481,14.8644,14.8481,14.8644,158500.0
2012-01-11 15:30:00,18.18,18.18,18.17,18.17,143000.0,14.8644,14.8644,14.8562,14.8562,143000.0
2012-01-11 15:35:00,18.17,18.18,18.17,18.18,140500.0,14.8562,14.8644,14.8562,14.8644,140500.0
2012-01-11 15:40:00,18.18,18.19,18.18,18.18,164000.0,14.8644,14.8726,14.8644,14.8644,164000.0
2012-01-11 15:45:00,18.18,18.19,18.17,18.18,61000.0,14.8644,14.8726,14.8562,14.8644,61000.0
2012-01-11 15:50:00,18.18,18.19,18.17,18.18,43500.0,14.8644,14.8726,14.8562,14.8644,43500.0
2012-01-11 15:55:00,18.18,18.18,18.15,18.17,67000.0,14.8644,14.8644,14.8399,14.8562,67000.0
2012-01-12 09:30:00,18.21,18.22,18.2,18.21,177000.0,14.8889,14.8971,14.8808,14.8889,177000.0
2012-01-12 09:35:00,18.22,18.22,18.15,18.15,91500.0,14.8971,14.8971,14.8399,14.8399,91500.0
2012-01-12 09:40:00,18.15,18.15,18.1,18.11,26000.0,14.8399,14.8399,14.799,14.8072,26000.0
2012-01-12 09:45:00,18.12,18.13,18.09,18.11,88000.0,14.8154,14.8235,14.7908,14.8072,88000.0
2012-01-12 09:50:00,18.11,18.13,18.11,18.12,75500.0,14.8072,14.8235,14.8072,14.8154,75500.0
2012-01-12 09:55:00,18.12,18.15,18.12,18.15,16000.0,14.8154,14.8399,14.8154,14.8399,16000.0
2012-01-12 10:00:00,18.14,18.15,18.12,18.13,23500.0,14.8317,14.8399,14.8154,14.8235,23500.0
2012-01-12 10:05:00,18.14,18.14,18.08,18.09,57500.0,14.8317,14.8317,14.7827,14.7908,57500.0
2012-01-12 10:10:00,18.09,18.09,18.05,18.05,64500.0,14.7908,14.7908,14.7581,14.7581,64500.0
2012-01-12 10:15:00,18.05,18.06,18.04,18.04,102000.0,14.7581,14.7663,14.7499,14.7499,102000.0
2012-01-12 10:20:00,18.05,18.07,18.04,18.04,70500.0,14.7581,14.7745,14.7499,14.7499,70500.0
2012-01-12 10:25:00,18.05,18.06,18.04,18.06,72000.0,14.7581,14.7663,14.7499,14.7663,72000.0
2012-01-12 10:30:00,18.06,18.07,18.05,18.06,56500.0,14.7663,14.7745,14.7581,14.7663,56500.0
2012-01-12 10:35:00,18.06,18.07,18.05,18.05,80500.0,14.7663,14.7745,14.7581,14.7581,80500.0
2012-01-12 10:40:00,18.04,18.04,18.01,18.02,128500.0,14.7499,14.7499,14.7254,14.7336,128500.0
2012-01-12 10:45:00,18.02,18.03,18.02,18.02,69000.0,14.7336,14.7418,14.7336,14.7336,69000.0
2012-01-12 10:50:00,18.02,18.06,18.02,18.05,50000.0,14.7336,14.7663,14.7336,14.7581,50000.0
2012-01-12 10:55:00,18.05,18.06,18.04,18.05,61000.0,14.7581,14.7663,14.7499,14.7581,61000.0
2012-01-12 11:00:00,18.04,18.09,18.04,18.09,26000.0,14.7499,14.7908,14.7499,14.7908,26000.0
2012-01-12 11:05:00,18.09,18.1,18.09,18.1,37000.0,14.7908,14.799,14.7908,14.799,37000.0
2012-01-12 11:10:00,18.1,18.11,18.1,18.11,20500.0,14.799,14.8072,14.799,14.8072,20500.0
2012-01-12 11:15:00,18.11,18.12,18.11,18.11,16500.0,14.8072,14.8154,14.8072,14.8072,16500.0
2012-01-12 11:20:00,18.12,18.12,18.11,18.11,9000.0,14.8154,14.8154,14.8072,14.8072,9000.0
2012-01-12 11:25:00,18.11,18.12,18.11,18.12,52500.0,14.8072,14.8154,14.8072,14.8154,52500.0
2012-01-12 11:30:00,18.12,18.12,18.11,18.12,47500.0,14.8154,14.8154,14.8072,14.8154,47500.0
2012-01-12 11:35:00,18.12,18.13,18.11,18.13,41000.0,14.8154,14.8235,14.8072,14.8235,41000.0
2012-01-12 11:40:00,18.14,18.14,18.13,18.13,16000.0,14.8317,14.8317,14.8235,14.8235,16000.0
2012-01-12 11:45:00,18.13,18.13,18.13,18.13,15500.0,14.8235,14.8235,14.8235,14.8235,15500.0
2012-01-12 11:50:00,18.14,18.14,18.12,18.12,13500.0,14.8317,14.8317,14.8154,14.8154,13500.0
2012-01-12 11:55:00,18.12,18.14,18.12,18.14,129500.0,14.8154,14.8317,14.8154,14.8317,129500.0
2012-01-12 12:00:00,18.14,18.14,18.13,18.13,28000.0,14.8317,14.8317,14.8235,14.8235,28000.0
2012-01-12 12:05:00,18.13,18.14,18.13,18.13,24000.0,14.8235,14.8317,14.8235,14.8235,24000.0
2012-01-12 12:10:00,18.14,18.15,18.14,18.14,17000.0,14.8317,14.8399,14.8317,14.8317,17000.0
2012-01-12 12:15:00,18.15,18.16,18.15,18.15,2500.0,14.8399,14.8481,14.8399,14.8399,2500.0
2012-01-12 12:20:00,18.16,18.17,18.15,18.16,17500.0,14.8481,14.8562,14.8399,14.8481,17500.0
2012-01-12 12:25:00,18.16,18.16,18.16,18.16,45000.0,14.8481,14.8481,14.8481,14.8481,45000.0
2012-01-12 12:30:00,18.16,18.17,18.16,18.17,11000.0,14.8481,14.8562,14.8481,14.8562,11000.0
2012-01-12 12:35:00,18.17,18.17,18.16,18.17,3500.0,14.8562,14.8562,14.8481,14.8562,3500.0
2012-01-12 12:40:00,18.16,18.17,18.16,18.17,20000.0,14.8481,14.8562,14.8481,14.8562,20000.0
2012-01-12 12:45:00,18.17,18.17,18.16,18.16,24500.0,14.8562,14.8562,14.8481,14.8481,24500.0
2012-01-12 12:50:00,18.15,18.17,18.15,18.17,15500.0,14.8399,14.8562,14.8399,14.8562,15500.0
2012-01-12 12:55:00,18.16,18.19,18.16,18.18,67500.0,14.8481,14.8726,14.8481,14.8644,67500.0
2012-01-12 13:00:00,18.18,18.19,18.18,18.19,44500.0,14.8644,14.8726,14.8644,14.8726,44500.0
2012-01-12 13:05:00,18.18,18.19,18.18,18.18,25500.0,14.8644,14.8726,14.8644,14.8644,25500.0
2012-01-12 13:10:00,18.18,18.19,18.17,18.18,27000.0,14.8644,14.8726,14.8562,14.8644,27000.0
2012-01-12 13:15:00,18.18,18.18,18.17,18.18,32500.0,14.8644,14.8644,14.8562,14.8644,32500.0
2012-01-12 13:20:00,18.18,18.18,18.17,18.18,13500.0,14.8644,14.8644,14.8562,14.8644,13500.0
2012-01-12 13:25:00,18.18,18.18,18.17,18.18,48500.0,14.8644,14.8644,14.8562,14.8644,48500.0
2012-01-12 13:30:00,18.18,18.18,18.17,18.17,31000.0,14.8644,14.8644,14.8562,14.8562,31000.0
2012-01-12 13:35:00,18.18,18.18,18.15,18.15,52000.0,14.8644,14.8644,14.8399,14.8399,52000.0
2012-01-12 13:40:00,18.14,18.16,18.14,18.15,5500.0,14.8317,14.8481,14.8317,14.8399,5500.0
2012-01-12 13:45:00,18.16,18.16,18.15,18.16,63500.0,14.8481,14.8481,14.8399,14.8481,63500.0
2012-01-12 13:50:00,18.16,18.16,18.15,18.16,11500.0,14.8481,14.8481,14.8399,14.8481,11500.0
2012-01-12 13:55:00,18.16,18.18,18.16,18.17,42500.0,14.8481,14.8644,14.8481,14.8562,42500.0
2012-01-12 14:00:00,18.17,18.18,18.17,18.18,42500.0,14.8562,14.8644,14.8562,14.8644,42500.0
2012-01-12 14:05:00,18.17,18.18,18.16,18.16,55500.0,14.8562,14.8644,14.8481,14.8481,55500.0
2012-01-12 14:10:00,18.15,18.16,18.15,18.16,30500.0,14.8399,14.8481,14.8399,14.8481,30500.0
2012-01-12 14:15:00,18.15,18.16,18.15,18.16,36000.0,14.8399,14.8481,14.8399,14.8481,36000.0
2012-01-12 14:20:00,18.16,18.17,18.16,18.16,14000.0,14.8481,14.8562,14.8481,14.8481,14000.0
2012-01-12 14:25:00,18.16,18.17,18.16,18.16,21500.0,14.8481,14.8562,14.8481,14.8481,21500.0
2012-01-12 14:30:00,18.16,18.18,18.16,18.18,115000.0,14.8481,14.8644,14.8481,14.8644,115000.0
2012-01-12 14:35:00,18.17,18.19,18.17,18.18,39000.0,14.8562,14.8726,14.8562,14.8644,39000.0
2012-01-12 14:40:00,18.19,18.19,18.18,18.19,33500.0,14.8726,14.8726,14.8644,14.8726,33500.0
2012-01-12 14:45:00,18.2,18.2,18.19,18.19,188500.0,14.8808,14.8808,14.8726,14.8726,188500.0
2012-01-12 14:50:00,18.2,18.2,18.19,18.2,23500.0,14.8808,14.8808,14.8726,14.8808,23500.0
2012-01-12 14:55:00,18.2,18.2,18.19,18.2,35000.0,14.8808,14.8808,14.8726,14.8808,35000.0
2012-01-12 15:00:00,18.2,18.2,18.19,18.19,31500.0,14.8808,14.8808,14.8726,14.8726,31500.0
2012-01-12 15:05:00,18.19,18.2,18.19,18.2,68000.0,14.8726,14.8808,14.8726,14.8808,68000.0
2012-01-12 15:10:00,18.19,18.2,18.19,18.19,37000.0,14.8726,14.8808,14.8726,14.8726,37000.0
2012-01-12 15:15:00,18.2,18.21,18.2,18.21,168000.0,14.8808,14.8889,14.8808,14.8889,168000.0
2012-01-12 15:20:00,18.21,18.22,18.2,18.22,75500.0,14.8889,14.8971,14.8808,14.8971,75500.0
2012-01-12 15:25:00,18.22,18.22,18.21,18.21,53000.0,14.8971,14.8971,14.8889,14.8889,53000.0
2012-01-12 15:30:00,18.21,18.21,18.2,18.2,60000.0,14.8889,14.8889,14.8808,14.8808,60000.0
2012-01-12 15:35:00,18.2,18.21,18.2,18.21,70500.0,14.8808,14.8889,14.8808,14.8889,70500.0
2012-01-12 15:40:00,18.21,18.22,18.2,18.21,232000.0,14.8889,14.8971,14.8808,14.8889,232000.0
2012-01-12 15:45:00,18.22,18.22,18.2,18.21,232000.0,14.8971,14.8971,14.8808,14.8889,232000.0
2012-01-12 15:50:00,18.21,18.22,18.21,18.21,36500.0,14.8889,14.8971,14.8889,14.8889,36500.0
2012-01-12 15:55:00,18.21,18.21,18.2,18.2,55000.0,14.8889,14.8889,14.8808,14.8808,55000.0
2012-01-13 09:30:00,18.07,18.07,18.05,18.07,189500.0,14.7745,14.7745,14.7581,14.7745,189500.0
2012-01-13 09:35:00,18.07,18.09,18.06,18.08,103500.0,14.7745,14.7908,14.7663,14.7827,103500.0
2012-01-13 09:40:00,18.08,18.08,18.04,18.08,174000.0,14.7827,14.7827,14.7499,14.7827,174000.0
2012-01-13 09:45:00,18.09,18.12,18.08,18.1,204000.0,14.7908,14.8154,14.7827,14.799,204000.0
2012-01-13 09:50:00,18.1,18.12,18.07,18.12,169000.0,14.799,14.8154,14.7745,14.8154,169000.0
2012-01-13 09:55:00,18.11,18.12,18.08,18.1,41000.0,14.8072,14.8154,14.7827,14.799,41000.0
2012-01-13 10:00:00,18.1,18.1,18.07,18.09,142500.0,14.799,14.799,14.7745,14.7908,142500.0
2012-01-13 10:05:00,18.08,18.08,18.02,18.03,223000.0,14.7827,14.7827,14.7336,14.7418,223000.0
2012-01-13 10:10:00,18.02,18.02,17.99,18.01,62000.0,14.7336,14.7336,14.7091,14.7254,62000.0
2012-01-13 10:15:00,18.0,18.0,17.97,17.97,118500.0,14.7172,14.7172,14.6927,14.6927,118500.0
2012-01-13 10:20:00,17.97,17.97,17.94,17.95,66000.0,14.6927,14.6927,14.6682,14.6764,66000.0
2012-01-13 10:25:00,17.97,18.02,17.97,18.01,43500.0,14.6927,14.7336,14.6927,14.7254,43500.0
2012-01-13 10:30:00,18.01,18.02,18.0,18.01,29500.0,14.7254,14.7336,14.7172,14.7254,29500.0
2012-01-13 10:35:00,18.02,18.03,18.01,18.01,75500.0,14.7336,14.7418,14.7254,14.7254,75500.0
2012-01-13 10:40:00,18.0,18.0,17.98,18.0,61000.0,14.7172,14.7172,14.7009,14.7172,61000.0
2012-01-13 10:45:00,18.01,18.02,17.99,17.99,27500.0,14.7254,14.7336,14.7091,14.7091,27500.0
2012-01-13 10:50:00,18.0,18.02,17.99,18.01,22500.0,14.7172,14.7336,14.7091,14.7254,22500.0
2012-01-13 10:55:00,18.02,18.05,18.02,18.05,60500.0,14.7336,14.7581,14.7336,14.7581,60500.0
2012-01-13 11:00:00,18.04,18.05,18.04,18.05,36000.0,14.7499,14.7581,14.7499,14.7581,36000.0
2012-01-13 11:05:00,18.05,18.07,18.05,18.06,33000.0,14.7581,14.7745,14.7581,14.7663,33000.0
2012-01-13 11:10:00,18.06,18.07,18.06,18.06,23000.0,14.7663,14.7745,14.7663,14.7663,23000.0
2012-01-13 11:15:00,18.06,18.07,18.06,18.07,24000.0,14.7663,14.7745,14.7663,14.7745,24000.0
2012-01-13 11:20:00,18.07,18.09,18.07,18.09,25500.0,14.7745,14.7908,14.7745,14.7908,25500.0
2012-01-13 11:25:00,18.09,18.09,18.08,18.09,45000.0,14.7908,14.7908,14.7827,14.7908,45000.0
2012-01-13 11:30:00,18.09,18.11,18.09,18.1,36500.0,14.7908,14.8072,14.7908,14.799,36500.0
2012-01-13 11:35:00,18.09,18.1,18.08,18.09,196000.0,14.7908,14.799,14.7827,14.7908,196000.0
2012-01-13 11:40:00,18.09,18.09,18.09,18.09,29000.0,14.7908,14.7908,14.7908,14.7908,29000.0
2012-01-13 11:45:00,18.09,18.09,18.08,18.09,13000.0,14.7908,14.7908,14.7827,14.7908,13000.0
2012-01-13 11:50:00,18.09,18.11,18.09,18.09,42000.0,14.7908,14.8072,14.7908,14.7908,42000.0
2012-01-13 11:55:00,18.1,18.1,18.08,18.08,37000.0,14.799,14.799,14.7827,14.7827,37000.0
2012-01-13 12:00:00,18.08,18.08,18.06,18.07,40000.0,14.7827,14.7827,14.7663,14.7745,40000.0
2012-01-13 12:05:00,18.07,18.07,18.06,18.07,43000.0,14.7745,14.7745,14.7663,14.7745,43000.0
2012-01-13 12:10:00,18.06,18.06,18.04,18.05,48500.0,14.7663,14.7663,14.7499,14.7581,48500.0
2012-01-13 12:15:00,18.05,18.05,18.04,18.05,34000.0,14.7581,14.7581,14.7499,14.7581,34000.0
2012-01-13 12:20:00,18.05,18.06,18.05,18.05,71000.0,14.7581,14.7663,14.7581,14.7581,71000.0
2012-01-13 12:25:00,18.05,18.05,18.03,18.04,64500.0,14.7581,14.7581,14.7418,14.7499,64500.0
2012-01-13 12:30:00,18.03,18.04,18.03,18.03,42500.0,14.7418,14.7499,14.7418,14.7418,42500.0
2012-01-13 12:35:00,18.03,18.03,18.02,18.03,122500.0,14.7418,14.7418,14.7336,14.7418,122500.0
2012-01-13 12:40:00,18.03,18.04,18.03,18.04,22500.0,14.7418,14.7499,14.7418,14.7499,22500.0
2012-01-13 12:45:00,18.04,18.05,18.04,18.04,60500.0,14.7499,14.7581,14.7499,14.7499,60500.0
2012-01-13 12:50:00,18.04,18.05,18.03,18.05,30500.0,14.7499,14.7581,14.7418,14.7581,30500.0
2012-01-13 12:55:00,18.05,18.06,18.05,18.05,25500.0,14.7581,14.7663,14.7581,14.7581,25500.0
2012-01-13 13:00:00,18.05,18.05,18.03,18.03,20000.0,14.7581,14.7581,14.7418,14.7418,20000.0
2012-01-13 13:05:00,18.02,18.02,18.01,18.02,16000.0,14.7336,14.7336,14.7254,14.7336,16000.0
2012-01-13 13:10:00,18.01,18.02,18.01,18.01,28000.0,14.7254,14.7336,14.7254,14.7254,28000.0
2012-01-13 13:15:00,18.01,18.02,17.99,18.02,30500.0,14.7254,14.7336,14.7091,14.7336,30500.0
2012-01-13 13:20:00,18.01,18.02,18.01,18.02,10500.0,14.7254,14.7336,14.7254,14.7336,10500.0
2012-01-13 13:25:00,18.02,18.02,18.01,18.02,80000.0,14.7336,14.7336,14.7254,14.7336,80000.0
2012-01-13 13:30:00,18.01,18.02,18.01,18.02,66500.0,14.7254,14.7336,14.7254,14.7336,66500.0
2012-01-13 13:35:00,18.02,18.03,18.01,18.01,24500.0,14.7336,14.7418,14.7254,14.7254,24500.0
2012-01-13 13:40:00,18.02,18.02,18.01,18.01,17500.0,14.7336,14.7336,14.7254,14.7254,17500.0
2012-01-13 13:45:00,18.03,18.04,18.02,18.04,18000.0,14.7418,14.7499,14.7336,14.7499,18000.0
2012-01-13 13:50:00,18.04,18.08,18.04,18.07,49000.0,14.7499,14.7827,14.7499,14.7745,49000.0
2012-01-13 13:55:00,18.06,18.06,18.05,18.05,23500.0,14.7663,14.7663,14.7581,14.7581,23500.0
2012-01-13 14:00:00,18.06,18.06,18.04,18.05,82000.0,14.7663,14.7663,14.7499,14.7581,82000.0
2012-01-13 14:05:00,18.05,18.05,18.04,18.04,38500.0,14.7581,14.7581,14.7499,14.7499,38500.0
2012-01-13 14:10:00,18.04,18.06,18.04,18.05,26500.0,14.7499,14.7663,14.7499,14.7581,26500.0
2012-01-13 14:15:00,18.05,18.05,18.04,18.05,36500.0,14.7581,14.7581,14.7499,14.7581,36500.0
2012-01-13 14:20:00,18.05,18.06,18.05,18.06,25500.0,14.7581,14.7663,14.7581,14.7663,25500.0
2012-01-13 14:25:00,18.06,18.07,18.06,18.07,35000.0,14.7663,14.7745,14.7663,14.7745,35000.0
2012-01-13 14:30:00,18.07,18.08,18.07,18.07,30000.0,14.7745,14.7827,14.7745,14.7745,30000.0
2012-01-13 14:35:00,18.07,18.08,18.06,18.07,46000.0,14.7745,14.7827,14.7663,14.7745,46000.0
2012-01-13 14:40:00,18.07,18.07,18.05,18.06,33500.0,14.7745,14.7745,14.7581,14.7663,33500.0
2012-01-13 14:45:00,18.06,18.07,18.06,18.06,23500.0,14.7663,14.7745,14.7663,14.7663,23500.0
2012-01-13 14:50:00,18.06,18.06,18.05,18.06,26500.0,14.7663,14.7663,14.7581,14.7663,26500.0
2012-01-13 14:55:00,18.06,18.07,18.06,18.07,19500.0,14.7663,14.7745,14.7663,14.7745,19500.0
2012-01-13 15:00:00,18.07,18.08,18.07,18.08,48500.0,14.7745,14.7827,14.7745,14.7827,48500.0
2012-01-13 15:05:00,18.08,18.1,18.08,18.1,47500.0,14.7827,14.799,14.7827,14.799,47500.0
2012-01-13 15:10:00,18.1,18.1,18.08,18.09,44500.0,14.799,14.799,14.7827,14.7908,44500.0
2012-01-13 15:15:00,18.09,18.1,18.09,18.09,42000.0,14.7908,14.799,14.7908,14.7908,42000.0
2012-01-13 15:20:00,18.08,18.09,18.08,18.09,38000.0,14.7827,14.7908,14.7827,14.7908,38000.0
2012-01-13 15:25:00,18.09,18.1,18.08,18.09,51000.0,14.7908,14.799,14.7827,14.7908,51000.0
2012-01-13 15:30:00,18.09,18.1,18.09,18.09,46500.0,14.7908,14.799,14.7908,14.7908,46500.0
2012-01-13 15:35:00,18.09,18.1,18.08,18.08,47000.0,14.7908,14.799,14.7827,14.7827,47000.0
2012-01-13 15:40:00,18.08,18.1,18.08,18.08,51500.0,14.7827,14.799,14.7827,14.7827,51500.0
2012-01-13 15:45:00,18.08,18.1,18.08,18.1,19500.0,14.7827,14.799,14.7827,14.799,19500.0
2012-01-13 15:50:00,18.09,18.1,18.08,18.08,34000.0,14.7908,14.799,14.7827,14.7827,34000.0
2012-01-13 15:55:00,18.08,18.11,18.08,18.11,145500.0,14.7827,14.8072,14.7827,14.8072,145500.0
2012-01-17 09:30:00,18.26,18.3,18.26,18.29,66000.0,14.9298,14.9625,14.9298,14.9544,66000.0
2012-01-17 09:35:00,18.28,18.32,18.28,18.31,27500.0,14.9462,14.9789,14.9462,14.9707,27500.0
2012-01-17 09:40:00,18.3,18.3,18.28,18.28,81500.0,14.9625,14.9625,14.9462,14.9462,81500.0
2012-01-17 09:45:00,18.28,18.3,18.28,18.3,218000.0,14.9462,14.9625,14.9462,14.9625,218000.0
2012-01-17 09:50:00,18.3,18.3,18.28,18.28,108500.0,14.9625,14.9625,14.9462,14.9462,108500.0
2012-01-17 09:55:00,18.29,18.29,18.25,18.26,118000.0,14.9544,14.9544,14.9216,14.9298,118000.0
2012-01-17 10:00:00,18.26,18.26,18.22,18.24,125000.0,14.9298,14.9298,14.8971,14.9135,125000.0
2012-01-17 10:05:00,18.23,18.24,18.22,18.23,75000.0,14.9053,14.9135,14.8971,14.9053,75000.0
2012-01-17 10:10:00,18.23,18.24,18.23,18.24,67500.0,14.9053,14.9135,14.9053,14.9135,67500.0
2012-01-17 10:15:00,18.24,18.24,18.21,18.22,183000.0,14.9135,14.9135,14.8889,14.8971,183000.0
2012-01-17 10:20:00,18.21,18.23,18.2,18.23,151000.0,14.8889,14.9053,14.8808,14.9053,151000.0
2012-01-17 10:25:00,18.23,18.24,18.21,18.22,249000.0,14.9053,14.9135,14.8889,14.8971,249000.0
2012-01-17 10:30:00,18.23,18.23,18.22,18.22,49000.0,14.9053,14.9053,14.8971,14.8971,49000.0
2012-01-17 10:35:00,18.22,18.22,18.21,18.21,57500.0,14.8971,14.8971,14.8889,14.8889,57500.0
2012-01-17 10:40:00,18.21,18.22,18.21,18.22,97000.0,14.8889,14.8971,14.8889,14.8971,97000.0
2012-01-17 10:45:00,18.22,18.22,18.19,18.19,119500.0,14.8971,14.8971,14.8726,14.8726,119500.0
2012-01-17 10:50:00,18.19,18.19,18.18,18.19,89500.0,14.8726,14.8726,14.8644,14.8726,89500.0
2012-01-17 10:55:00,18.19,18.21,18.19,18.21,11000.0,14.8726,14.8889,14.8726,14.8889,11000.0
2012-01-17 11:00:00,18.22,18.22,18.21,18.22,46500.0,14.8971,14.8971,14.8889,14.8971,46500.0
2012-01-17 11:05:00,18.21,18.23,18.21,18.23,121000.0,14.8889,14.9053,14.8889,14.9053,121000.0
2012-01-17 11:10:00,18.23,18.25,18.23,18.24,35000.0,14.9053,14.9216,14.9053,14.9135,35000.0
2012-01-17 11:15:00,18.24,18.25,18.23,18.24,53000.0,14.9135,14.9216,14.9053,14.9135,53000.0
2012-01-17 11:20:00,18.24,18.24,18.23,18.24,23000.0,14.9135,14.9135,14.9053,14.9135,23000.0
2012-01-17 11:25:00,18.24,18.24,18.23,18.24,64000.0,14.9135,14.9135,14.9053,14.9135,64000.0
2012-01-17 11:30:00,18.25,18.25,18.24,18.24,46000.0,14.9216,14.9216,14.9135,14.9135,46000.0
2012-01-17 11:35:00,18.25,18.26,18.25,18.26,47500.0,14.9216,14.9298,14.9216,14.9298,47500.0
2012-01-17 11:40:00,18.26,18.27,18.26,18.26,11500.0,14.9298,14.938,14.9298,14.9298,11500.0
2012-01-17 11:45:00,18.26,18.26,18.25,18.26,39000.0,14.9298,14.9298,14.9216,14.9298,39000.0
2012-01-17 11:50:00,18.26,18.27,18.25,18.27,76000.0,14.9298,14.938,14.9216,14.938,76000.0
2012-01-17 11:55:00,18.26,18.26,18.25,18.25,13500.0,14.9298,14.9298,14.9216,14.9216,13500.0
2012-01-17 12:00:00,18.26,18.26,18.25,18.26,58000.0,14.9298,14.9298,14.9216,14.9298,58000.0
2012-01-17 12:05:00,18.26,18.27,18.26,18.26,22500.0,14.9298,14.938,14.9298,14.9298,22500.0
2012-01-17 12:10:00,18.26,18.28,18.26,18.28,71500.0,14.9298,14.9462,14.9298,14.9462,71500.0
2012-01-17 12:15:00,18.27,18.28,18.27,18.28,34000.0,14.938,14.9462,14.938,14.9462,34000.0
2012-01-17 12:20:00,18.28,18.28,18.27,18.27,14500.0,14.9462,14.9462,14.938,14.938,14500.0
2012-01-17 12:25:00,18.27,18.27,18.26,18.26,5500.0,14.938,14.938,14.9298,14.9298,5500.0
2012-01-17 12:30:00,18.27,18.27,18.24,18.25,26500.0,14.938,14.938,14.9135,14.9216,26500.0
2012-01-17 12:35:00,18.24,18.25,18.21,18.24,60500.0,14.9135,14.9216,14.8889,14.9135,60500.0
2012-01-17 12:40:00,18.24,18.24,18.23,18.24,5500.0,14.9135,14.9135,14.9053,14.9135,5500.0
2012-01-17 12:45:00,18.23,18.24,18.23,18.23,15000.0,14.9053,14.9135,14.9053,14.9053,15000.0
2012-01-17 12:50:00,18.23,18.24,18.23,18.24,24500.0,14.9053,14.9135,14.9053,14.9135,24500.0
2012-01-17 12:55:00,18.24,18.24,18.24,18.24,9000.0,14.9135,14.9135,14.9135,14.9135,9000.0
2012-01-17 13:00:00,18.25,18.26,18.24,18.26,74500.0,14.9216,14.9298,14.9135,14.9298,74500.0
2012-01-17 13:05:00,18.25,18.26,18.25,18.25,63000.0,14.9216,14.9298,14.9216,14.9216,63000.0
2012-01-17 13:10:00,18.26,18.26,18.26,18.26,15000.0,14.9298,14.9298,14.9298,14.9298,15000.0
2012-01-17 13:15:00,18.26,18.27,18.25,18.26,30000.0,14.9298,14.938,14.9216,14.9298,30000.0
2012-01-17 13:20:00,18.26,18.27,18.26,18.26,82500.0,14.9298,14.938,14.9298,14.9298,82500.0
2012-01-17 13:25:00,18.26,18.26,18.25,18.25,14000.0,14.9298,14.9298,14.9216,14.9216,14000.0
2012-01-17 13:30:00,18.25,18.25,18.24,18.25,27000.0,14.9216,14.9216,14.9135,14.9216,27000.0
2012-01-17 13:35:00,18.25,18.25,18.24,18.25,16500.0,14.9216,14.9216,14.9135,14.9216,16500.0
2012-01-17 13:40:00,18.25,18.26,18.24,18.25,14500.0,14.9216,14.9298,14.9135,14.9216,14500.0
2012-01-17 13:45:00,18.25,18.25,18.24,18.25,12000.0,14.9216,14.9216,14.9135,14.9216,12000.0
2012-01-17 13:50:00,18.25,18.27,18.25,18.26,14000.0,14.9216,14.938,14.9216,14.9298,14000.0
2012-01-17 13:55:00,18.26,18.26,18.26,18.26,11500.0,14.9298,14.9298,14.9298,14.9298,11500.0
2012-01-17 14:00:00,18.25,18.26,18.24,18.25,9000.0,14.9216,14.9298,14.9135,14.9216,9000.0
2012-01-17 14:05:00,18.25,18.25,18.24,18.24,27500.0,14.9216,14.9216,14.9135,14.9135,27500.0
2012-01-17 14:10:00,18.24,18.25,18.24,18.25,16000.0,14.9135,14.9216,14.9135,14.9216,16000.0
2012-01-17 14:15:00,18.25,18.25,18.23,18.24,22500.0,14.9216,14.9216,14.9053,14.9135,22500.0
2012-01-17 14:20:00,18.24,18.25,18.23,18.25,18000.0,14.9135,14.9216,14.9053,14.9216,18000.0
2012-01-17 14:25:00,18.25,18.25,18.23,18.24,53000.0,14.9216,14.9216,14.9053,14.9135,53000.0
2012-01-17 14:30:00,18.24,18.24,18.2,18.21,45500.0,14.9135,14.9135,14.8808,14.8889,45500.0
2012-01-17 14:35:00,18.2,18.21,18.2,18.2,33500.0,14.8808,14.8889,14.8808,14.8808,33500.0
2012-01-17 14:40:00,18.19,18.2,18.19,18.2,61500.0,14.8726,14.8808,14.8726,14.8808,61500.0
2012-01-17 14:45:00,18.2,18.2,18.17,18.17,57000.0,14.8808,14.8808,14.8562,14.8562,57000.0
2012-01-17 14:50:00,18.18,18.18,18.16,18.17,59000.0,14.8644,14.8644,14.8481,14.8562,59000.0
2012-01-17 14:55:00,18.17,18.18,18.17,18.17,62000.0,14.8562,14.8644,14.8562,14.8562,62000.0
2012-01-17 15:00:00,18.17,18.17,18.16,18.17,40000.0,14.8562,14.8562,14.8481,14.8562,40000.0
2012-01-17 15:05:00,18.17,18.17,18.13,18.13,70000.0,14.8562,14.8562,14.8235,14.8235,70000.0
2012-01-17 15:10:00,18.13,18.14,18.12,18.13,107000.0,14.8235,14.8317,14.8154,14.8235,107000.0
2012-01-17 15:15:00,18.13,18.13,18.11,18.11,120000.0,14.8235,14.8235,14.8072,14.8072,120000.0
2012-01-17 15:20:00,18.11,18.14,18.11,18.13,72000.0,14.8072,14.8317,14.8072,14.8235,72000.0
2012-01-17 15:25:00,18.14,18.15,18.13,18.15,48000.0,14.8317,14.8399,14.8235,14.8399,48000.0
2012-01-17 15:30:00,18.15,18.15,18.13,18.15,123500.0,14.8399,14.8399,14.8235,14.8399,123500.0
2012-01-17 15:35:00,18.15,18.15,18.14,18.15,146000.0,14.8399,14.8399,14.8317,14.8399,146000.0
2012-01-17 15:40:00,18.15,18.16,18.15,18.15,44500.0,14.8399,14.8481,14.8399,14.8399,44500.0
2012-01-17 15:45:00,18.16,18.17,18.15,18.17,55000.0,14.8481,14.8562,14.8399,14.8562,55000.0
2012-01-17 15:50:00,18.17,18.18,18.16,18.17,25500.0,14.8562,14.8644,14.8481,14.8562,25500.0
2012-01-17 15:55:00,18.16,18.16,18.14,18.14,87000.0,14.8481,14.8481,14.8317,14.8317,87000.0
2012-01-18 09:30:00,18.15,18.16,18.1,18.12,84500.0,14.8399,14.8481,14.799,14.8154,84500.0
2012-01-18 09:35:00,18.12,18.14,18.12,18.13,292000.0,14.8154,14.8317,14.8154,14.8235,292000.0
2012-01-18 09:40:00,18.13,18.17,18.13,18.17,69000.0,14.8235,14.8562,14.8235,14.8562,69000.0
2012-01-18 09:45:00,18.17,18.19,18.17,18.18,78000.0,14.8562,14.8726,14.8562,14.8644,78000.0
2012-01-18 09:50:00,18.19,18.23,18.19,18.23,93000.0,14.8726,14.9053,14.8726,14.9053,93000.0
2012-01-18 09:55:00,18.22,18.23,18.21,18.22,52500.0,14.8971,14.9053,14.8889,14.8971,52500.0
2012-01-18 10:00:00,18.22,18.26,18.22,18.26,89000.0,14.8971,14.9298,14.8971,14.9298,89000.0
2012-01-18 10:05:00,18.26,18.26,18.25,18.25,77500.0,14.9298,14.9298,14.9216,14.9216,77500.0
2012-01-18 10:10:00,18.25,18.27,18.25,18.27,75000.0,14.9216,14.938,14.9216,14.938,75000.0
2012-01-18 10:15:00,18.26,18.26,18.24,18.25,43500.0,14.9298,14.9298,14.9135,14.9216,43500.0
2012-01-18 10:20:00,18.25,18.31,18.25,18.31,158500.0,14.9216,14.9707,14.9216,14.9707,158500.0
2012-01-18 10:25:00,18.31,18.31,18.3,18.3,27000.0,14.9707,14.9707,14.9625,14.9625,27000.0
2012-01-18 10:30:00,18.31,18.33,18.31,18.32,11500.0,14.9707,14.9871,14.9707,14.9789,11500.0
2012-01-18 10:35:00,18.31,18.32,18.31,18.32,36500.0,14.9707,14.9789,14.9707,14.9789,36500.0
2012-01-18 10:40:00,18.31,18.31,18.3,18.31,56500.0,14.9707,14.9707,14.9625,14.9707,56500.0
2012-01-18 10:45:00,18.31,18.31,18.29,18.3,67500.0,14.9707,14.9707,14.9544,14.9625,67500.0
2012-01-18 10:50:00,18.3,18.32,18.29,18.32,85500.0,14.9625,14.9789,14.9544,14.9789,85500.0
2012-01-18 10:55:00,18.32,18.33,18.31,18.31,69500.0,14.9789,14.9871,14.9707,14.9707,69500.0
2012-01-18 11:00:00,18.31,18.32,18.31,18.31,32000.0,14.9707,14.9789,14.9707,14.9707,32000.0
2012-01-18 11:05:00,18.31,18.31,18.3,18.3,69500.0,14.9707,14.9707,14.9625,14.9625,69500.0
2012-01-18 11:10:00,18.31,18.32,18.31,18.32,102500.0,14.9707,14.9789,14.9707,14.9789,102500.0
2012-01-18 11:15:00,18.32,18.32,18.29,18.29,38000.0,14.9789,14.9789,14.9544,14.9544,38000.0
2012-01-18 11:20:00,18.3,18.33,18.3,18.33,70500.0,14.9625,14.9871,14.9625,14.9871,70500.0
2012-01-18 11:25:00,18.33,18.33,18.3,18.31,43500.0,14.9871,14.9871,14.9625,14.9707,43500.0
2012-01-18 11:30:00,18.31,18.33,18.31,18.31,24000.0,14.9707,14.9871,14.9707,14.9707,24000.0
2012-01-18 11:35:00,18.31,18.31,18.28,18.29,16000.0,14.9707,14.9707,14.9462,14.9544,16000.0
2012-01-18 11:40:00,18.29,18.31,18.29,18.31,16000.0,14.9544,14.9707,14.9544,14.9707,16000.0
2012-01-18 11:45:00,18.3,18.31,18.29,18.3,12500.0,14.9625,14.9707,14.9544,14.9625,12500.0
2012-01-18 11:50:00,18.3,18.31,18.3,18.3,40500.0,14.9625,14.9707,14.9625,14.9625,40500.0
2012-01-18 11:55:00,18.31,18.31,18.29,18.3,70500.0,14.9707,14.9707,14.9544,14.9625,70500.0
2012-01-18 12:00:00,18.3,18.31,18.3,18.3,26000.0,14.9625,14.9707,14.9625,14.9625,26000.0
2012-01-18 12:05:00,18.31,18.31,18.3,18.31,50000.0,14.9707,14.9707,14.9625,14.9707,50000.0
2012-01-18 12:10:00,18.31,18.33,18.31,18.33,71500.0,14.9707,14.9871,14.9707,14.9871,71500.0
2012-01-18 12:15:00,18.33,18.33,18.32,18.32,27000.0,14.9871,14.9871,14.9789,14.9789,27000.0
2012-01-18 12:20:00,18.33,18.35,18.33,18.34,86500.0,14.9871,15.0034,14.9871,14.9952,86500.0
2012-01-18 12:25:00,18.34,18.36,18.34,18.36,58000.0,14.9952,15.0116,14.9952,15.0116,58000.0
2012-01-18 12:30:00,18.36,18.36,18.35,18.35,78000.0,15.0116,15.0116,15.0034,15.0034,78000.0
2012-01-18 12:35:00,18.36,18.36,18.35,18.36,21500.0,15.0116,15.0116,15.0034,15.0116,21500.0
2012-01-18 12:40:00,18.36,18.37,18.36,18.37,31000.0,15.0116,15.0198,15.0116,15.0198,31000.0
2012-01-18 12:45:00,18.37,18.37,18.36,18.37,35000.0,15.0198,15.0198,15.0116,15.0198,35000.0
2012-01-18 12:50:00,18.37,18.37,18.37,18.37,57000.0,15.0198,15.0198,15.0198,15.0198,57000.0
2012-01-18 12:55:00,18.37,18.37,18.36,18.37,15000.0,15.0198,15.0198,15.0116,15.0198,15000.0
2012-01-18 13:00:00,18.37,18.37,18.36,18.36,12000.0,15.0198,15.0198,15.0116,15.0116,12000.0
2012-01-18 13:05:00,18.36,18.37,18.36,18.36,93000.0,15.0116,15.0198,15.0116,15.0116,93000.0
2012-01-18 13:10:00,18.36,18.37,18.36,18.36,31500.0,15.0116,15.0198,15.0116,15.0116,31500.0
2012-01-18 13:15:00,18.36,18.37,18.36,18.36,6000.0,15.0116,15.0198,15.0116,15.0116,6000.0
2012-01-18 13:20:00,18.36,18.37,18.36,18.37,13500.0,15.0116,15.0198,15.0116,15.0198,13500.0
2012-01-18 13:25:00,18.37,18.37,18.37,18.37,17500.0,15.0198,15.0198,15.0198,15.0198,17500.0
2012-01-18 13:30:00,18.38,18.4,18.37,18.39,43500.0,15.0279,15.0443,15.0198,15.0361,43500.0
2012-01-18 13:35:00,18.39,18.39,18.38,18.38,6500.0,15.0361,15.0361,15.0279,15.0279,6500.0
2012-01-18 13:40:00,18.38,18.39,18.37,18.38,20000.0,15.0279,15.0361,15.0198,15.0279,20000.0
2012-01-18 13:45:00,18.38,18.38,18.38,18.38,15500.0,15.0279,15.0279,15.0279,15.0279,15500.0
2012-01-18 13:50:00,18.38,18.38,18.35,18.36,24000.0,15.0279,15.0279,15.0034,15.0116,24000.0
2012-01-18 13:55:00,18.36,18.37,18.36,18.36,35500.0,15.0116,15.0198,15.0116,15.0116,35500.0
2012-01-18 14:00:00,18.36,18.38,18.36,18.37,19500.0,15.0116,15.0279,15.0116,15.0198,19500.0
2012-01-18 14:05:00,18.38,18.39,18.38,18.39,19000.0,15.0279,15.0361,15.0279,15.0361,19000.0
2012-01-18 14:10:00,18.39,18.39,18.38,18.39,25500.0,15.0361,15.0361,15.0279,15.0361,25500.0
2012-01-18 14:15:00,18.39,18.4,18.38,18.38,10500.0,15.0361,15.0443,15.0279,15.0279,10500.0
2012-01-18 14:20:00,18.4,18.4,18.39,18.39,15000.0,15.0443,15.0443,15.0361,15.0361,15000.0
2012-01-18 14:25:00,18.39,18.4,18.39,18.4,37500.0,15.0361,15.0443,15.0361,15.0443,37500.0
2012-01-18 14:30:00,18.4,18.4,18.38,18.38,14500.0,15.0443,15.0443,15.0279,15.0279,14500.0
2012-01-18 14:35:00,18.38,18.39,18.38,18.38,70000.0,15.0279,15.0361,15.0279,15.0279,70000.0
2012-01-18 14:40:00,18.38,18.4,18.38,18.4,35000.0,15.0279,15.0443,15.0279,15.0443,35000.0
2012-01-18 14:45:00,18.4,18.41,18.4,18.4,101000.0,15.0443,15.0525,15.0443,15.0443,101000.0
2012-01-18 14:50:00,18.4,18.4,18.38,18.39,27000.0,15.0443,15.0443,15.0279,15.0361,27000.0
2012-01-18 14:55:00,18.39,18.4,18.38,18.4,15500.0,15.0361,15.0443,15.0279,15.0443,15500.0
2012-01-18 15:00:00,18.4,18.4,18.4,18.4,25500.0,15.0443,15.0443,15.0443,15.0443,25500.0
2012-01-18 15:05:00,18.4,18.4,18.4,18.4,34500.0,15.0443,15.0443,15.0443,15.0443,34500.0
2012-01-18 15:10:00,18.41,18.42,18.4,18.41,26500.0,15.0525,15.0606,15.0443,15.0525,26500.0
2012-01-18 15:15:00,18.42,18.43,18.41,18.41,52000.0,15.0606,15.0688,15.0525,15.0525,52000.0
2012-01-18 15:20:00,18.42,18.43,18.41,18.43,90500.0,15.0606,15.0688,15.0525,15.0688,90500.0
2012-01-18 15:25:00,18.43,18.43,18.42,18.42,59500.0,15.0688,15.0688,15.0606,15.0606,59500.0
2012-01-18 15:30:00,18.42,18.43,18.42,18.42,97500.0,15.0606,15.0688,15.0606,15.0606,97500.0
2012-01-18 15:35:00,18.43,18.43,18.41,18.42,68500.0,15.0688,15.0688,15.0525,15.0606,68500.0
2012-01-18 15:40:00,18.41,18.42,18.41,18.42,67500.0,15.0525,15.0606,15.0525,15.0606,67500.0
2012-01-18 15:45:00,18.42,18.42,18.4,18.4,25000.0,15.0606,15.0606,15.0443,15.0443,25000.0
2012-01-18 15:50:00,18.41,18.43,18.41,18.43,63000.0,15.0525,15.0688,15.0525,15.0688,63000.0
2012-01-18 15:55:00,18.43,18.44,18.42,18.44,276000.0,15.0688,15.077,15.0606,15.077,276000.0
2012-01-19 09:30:00,18.52,18.52,18.49,18.51,223500.0,15.1424,15.1424,15.1179,15.1342,223500.0
2012-01-19 09:35:00,18.5,18.52,18.49,18.51,78500.0,15.1261,15.1424,15.1179,15.1342,78500.0
2012-01-19 09:40:00,18.5,18.51,18.49,18.51,57000.0,15.1261,15.1342,15.1179,15.1342,57000.0
2012-01-19 09:45:00,18.51,18.53,18.51,18.53,114500.0,15.1342,15.1506,15.1342,15.1506,114500.0
2012-01-19 09:50:00,18.53,18.54,18.52,18.53,98000.0,15.1506,15.1588,15.1424,15.1506,98000.0
2012-01-19 09:55:00,18.53,18.55,18.52,18.55,111500.0,15.1506,15.1669,15.1424,15.1669,111500.0
2012-01-19 10:00:00,18.54,18.54,18.48,18.49,100000.0,15.1588,15.1588,15.1097,15.1179,100000.0
2012-01-19 10:05:00,18.49,18.49,18.46,18.48,69500.0,15.1179,15.1179,15.0933,15.1097,69500.0
2012-01-19 10:10:00,18.47,18.49,18.47,18.49,35000.0,15.1015,15.1179,15.1015,15.1179,35000.0
2012-01-19 10:15:00,18.49,18.52,18.49,18.51,111500.0,15.1179,15.1424,15.1179,15.1342,111500.0
2012-01-19 10:20:00,18.52,18.53,18.52,18.52,17000.0,15.1424,15.1506,15.1424,15.1424,17000.0
2012-01-19 10:25:00,18.52,18.52,18.51,18.51,44500.0,15.1424,15.1424,15.1342,15.1342,44500.0
2012-01-19 10:30:00,18.52,18.53,18.51,18.53,57500.0,15.1424,15.1506,15.1342,15.1506,57500.0
2012-01-19 10:35:00,18.53,18.53,18.52,18.52,26000.0,15.1506,15.1506,15.1424,15.1424,26000.0
2012-01-19 10:40:00,18.53,18.56,18.53,18.56,86500.0,15.1506,15.1751,15.1506,15.1751,86500.0
2012-01-19 10:45:00,18.56,18.56,18.55,18.56,111000.0,15.1751,15.1751,15.1669,15.1751,111000.0
2012-01-19 10:50:00,18.56,18.58,18.56,18.57,138000.0,15.1751,15.1915,15.1751,15.1833,138000.0
2012-01-19 10:55:00,18.57,18.57,18.56,18.56,59000.0,15.1833,15.1833,15.1751,15.1751,59000.0
2012-01-19 11:00:00,18.57,18.57,18.56,18.57,90000.0,15.1833,15.1833,15.1751,15.1833,90000.0
2012-01-19 11:05:00,18.57,18.57,18.56,18.56,58000.0,15.1833,15.1833,15.1751,15.1751,58000.0
2012-01-19 11:10:00,18.57,18.59,18.56,18.58,123000.0,15.1833,15.1996,15.1751,15.1915,123000.0
2012-01-19 11:15:00,18.58,18.59,18.58,18.58,86000.0,15.1915,15.1996,15.1915,15.1915,86000.0
2012-01-19 11:20:00,18.59,18.61,18.59,18.61,125000.0,15.1996,15.216,15.1996,15.216,125000.0
2012-01-19 11:25:00,18.62,18.62,18.6,18.61,59000.0,15.2242,15.2242,15.2078,15.216,59000.0
2012-01-19 11:30:00,18.61,18.62,18.61,18.61,59000.0,15.216,15.2242,15.216,15.216,59000.0
2012-01-19 11:35:00,18.61,18.61,18.6,18.61,57500.0,15.216,15.216,15.2078,15.216,57500.0
2012-01-19 11:40:00,18.6,18.62,18.6,18.62,34500.0,15.2078,15.2242,15.2078,15.2242,34500.0
2012-01-19 11:45:00,18.63,18.63,18.62,18.62,88500.0,15.2323,15.2323,15.2242,15.2242,88500.0
2012-01-19 11:50:00,18.62,18.63,18.61,18.62,17500.0,15.2242,15.2323,15.216,15.2242,17500.0
2012-01-19 11:55:00,18.61,18.62,18.61,18.62,23000.0,15.216,15.2242,15.216,15.2242,23000.0
2012-01-19 12:00:00,18.62,18.62,18.62,18.62,11500.0,15.2242,15.2242,15.2242,15.2242,11500.0
2012-01-19 12:05:00,18.62,18.62,18.62,18.62,24500.0,15.2242,15.2242,15.2242,15.2242,24500.0
2012-01-19 12:10:00,18.62,18.62,18.61,18.62,30000.0,15.2242,15.2242,15.216,15.2242,30000.0
2012-01-19 12:15:00,18.62,18.62,18.61,18.61,16000.0,15.2242,15.2242,15.216,15.216,16000.0
2012-01-19 12:20:00,18.61,18.61,18.6,18.6,15500.0,15.216,15.216,15.2078,15.2078,15500.0
2012-01-19 12:25:00,18.6,18.61,18.6,18.6,37000.0,15.2078,15.216,15.2078,15.2078,37000.0
2012-01-19 12:30:00,18.6,18.61,18.6,18.6,44000.0,15.2078,15.216,15.2078,15.2078,44000.0
2012-01-19 12:35:00,18.6,18.6,18.59,18.6,42000.0,15.2078,15.2078,15.1996,15.2078,42000.0
2012-01-19 12:40:00,18.59,18.6,18.59,18.6,34000.0,15.1996,15.2078,15.1996,15.2078,34000.0
2012-01-19 12:45:00,18.6,18.6,18.59,18.59,30500.0,15.2078,15.2078,15.1996,15.1996,30500.0
2012-01-19 12:50:00,18.59,18.6,18.59,18.6,13000.0,15.1996,15.2078,15.1996,15.2078,13000.0
2012-01-19 12:55:00,18.61,18.61,18.6,18.6,20000.0,15.216,15.216,15.2078,15.2078,20000.0
2012-01-19 13:00:00,18.6,18.61,18.6,18.61,12500.0,15.2078,15.216,15.2078,15.216,12500.0
2012-01-19 13:05:00,18.61,18.61,18.61,18.61,12000.0,15.216,15.216,15.216,15.216,12000.0
2012-01-19 13:10:00,18.61,18.62,18.61,18.62,52000.0,15.216,15.2242,15.216,15.2242,52000.0
2012-01-19 13:15:00,18.62,18.62,18.61,18.61,14000.0,15.2242,15.2242,15.216,15.216,14000.0
2012-01-19 13:20:00,18.61,18.62,18.61,18.62,16500.0,15.216,15.2242,15.216,15.2242,16500.0
2012-01-19 13:25:00,18.62,18.62,18.62,18.62,44500.0,15.2242,15.2242,15.2242,15.2242,44500.0
2012-01-19 13:30:00,18.63,18.63,18.62,18.62,12000.0,15.2323,15.2323,15.2242,15.2242,12000.0
2012-01-19 13:35:00,18.62,18.63,18.62,18.62,80000.0,15.2242,15.2323,15.2242,15.2242,80000.0
2012-01-19 13:40:00,18.62,18.63,18.62,18.63,26500.0,15.2242,15.2323,15.2242,15.2323,26500.0
2012-01-19 13:45:00,18.63,18.63,18.63,18.63,81000.0,15.2323,15.2323,15.2323,15.2323,81000.0
2012-01-19 13:50:00,18.63,18.63,18.62,18.63,38500.0,15.2323,15.2323,15.2242,15.2323,38500.0
2012-01-19 13:55:00,18.63,18.63,18.61,18.61,33000.0,15.2323,15.2323,15.216,15.216,33000.0
2012-01-19 14:00:00,18.61,18.62,18.61,18.62,33500.0,15.216,15.2242,15.216,15.2242,33500.0
2012-01-19 14:05:00,18.63,18.63,18.62,18.62,4500.0,15.2323,15.2323,15.2242,15.2242,4500.0
2012-01-19 14:10:00,18.62,18.62,18.62,18.62,7000.0,15.2242,15.2242,15.2242,15.2242,7000.0
2012-01-19 14:15:00,18.62,18.62,18.62,18.62,37000.0,15.2242,15.2242,15.2242,15.2242,37000.0
2012-01-19 14:20:00,18.62,18.62,18.61,18.61,55500.0,15.2242,15.2242,15.216,15.216,55500.0
2012-01-19 14:25:00,18.62,18.62,18.61,18.61,12000.0,15.2242,15.2242,15.216,15.216,12000.0
2012-01-19 14:30:00,18.61,18.61,18.59,18.59,50500.0,15.216,15.216,15.1996,15.1996,50500.0
2012-01-19 14:35:00,18.59,18.6,18.59,18.59,13000.0,15.1996,15.2078,15.1996,15.1996,13000.0
2012-01-19 14:40:00,18.6,18.6,18.58,18.58,51000.0,15.2078,15.2078,15.1915,15.1915,51000.0
2012-01-19 14:45:00,18.58,18.58,18.56,18.57,75500.0,15.1915,15.1915,15.1751,15.1833,75500.0
2012-01-19 14:50:00,18.57,18.57,18.56,18.57,29000.0,15.1833,15.1833,15.1751,15.1833,29000.0
2012-01-19 14:55:00,18.57,18.57,18.56,18.56,21000.0,15.1833,15.1833,15.1751,15.1751,21000.0
2012-01-19 15:00:00,18.56,18.57,18.56,18.57,68000.0,15.1751,15.1833,15.1751,15.1833,68000.0
2012-01-19 15:05:00,18.57,18.59,18.57,18.59,52500.0,15.1833,15.1996,15.1833,15.1996,52500.0
2012-01-19 15:10:00,18.59,18.59,18.58,18.58,21000.0,15.1996,15.1996,15.1915,15.1915,21000.0
2012-01-19 15:15:00,18.57,18.58,18.57,18.58,26000.0,15.1833,15.1915,15.1833,15.1915,26000.0
2012-01-19 15:20:00,18.58,18.6,18.58,18.6,51500.0,15.1915,15.2078,15.1915,15.2078,51500.0
2012-01-19 15:25:00,18.6,18.6,18.59,18.59,30500.0,15.2078,15.2078,15.1996,15.1996,30500.0
2012-01-19 15:30:00,18.58,18.6,18.58,18.6,95000.0,15.1915,15.2078,15.1915,15.2078,95000.0
2012-01-19 15:35:00,18.6,18.6,18.58,18.59,289000.0,15.2078,15.2078,15.1915,15.1996,289000.0
2012-01-19 15:40:00,18.58,18.59,18.58,18.59,46000.0,15.1915,15.1996,15.1915,15.1996,46000.0
2012-01-19 15:45:00,18.59,18.59,18.58,18.58,200000.0,15.1996,15.1996,15.1915,15.1915,200000.0
2012-01-19 15:50:00,18.58,18.58,18.57,18.58,107000.0,15.1915,15.1915,15.1833,15.1915,107000.0
2012-01-19 15:55:00,18.57,18.59,18.57,18.59,269000.0,15.1833,15.1996,15.1833,15.1996,269000.0
2012-01-20 09:30:00,18.59,18.59,18.54,18.54,186500.0,15.1996,15.1996,15.1588,15.1588,186500.0
2012-01-20 09:35:00,18.54,18.56,18.53,18.55,79500.0,15.1588,15.1751,15.1506,15.1669,79500.0
2012-01-20 09:40:00,18.55,18.59,18.55,18.59,51000.0,15.1669,15.1996,15.1669,15.1996,51000.0
2012-01-20 09:45:00,18.59,18.59,18.56,18.57,29000.0,15.1996,15.1996,15.1751,15.1833,29000.0
2012-01-20 09:50:00,18.56,18.6,18.56,18.58,53000.0,15.1751,15.2078,15.1751,15.1915,53000.0
2012-01-20 09:55:00,18.59,18.59,18.56,18.58,78500.0,15.1996,15.1996,15.1751,15.1915,78500.0
2012-01-20 10:00:00,18.58,18.58,18.56,18.58,32500.0,15.1915,15.1915,15.1751,15.1915,32500.0
2012-01-20 10:05:00,18.57,18.57,18.55,18.56,64000.0,15.1833,15.1833,15.1669,15.1751,64000.0
2012-01-20 10:10:00,18.56,18.57,18.55,18.57,16500.0,15.1751,15.1833,15.1669,15.1833,16500.0
2012-01-20 10:15:00,18.57,18.58,18.57,18.57,49500.0,15.1833,15.1915,15.1833,15.1833,49500.0
2012-01-20 10:20:00,18.57,18.59,18.57,18.59,47500.0,15.1833,15.1996,15.1833,15.1996,47500.0
2012-01-20 10:25:00,18.58,18.6,18.58,18.59,23500.0,15.1915,15.2078,15.1915,15.1996,23500.0
2012-01-20 10:30:00,18.6,18.6,18.58,18.59,34000.0,15.2078,15.2078,15.1915,15.1996,34000.0
2012-01-20 10:35:00,18.59,18.6,18.58,18.58,24000.0,15.1996,15.2078,15.1915,15.1915,24000.0
2012-01-20 10:40:00,18.57,18.58,18.57,18.58,26500.0,15.1833,15.1915,15.1833,15.1915,26500.0
2012-01-20 10:45:00,18.58,18.58,18.57,18.57,37500.0,15.1915,15.1915,15.1833,15.1833,37500.0
2012-01-20 10:50:00,18.57,18.58,18.57,18.57,21000.0,15.1833,15.1915,15.1833,15.1833,21000.0
2012-01-20 10:55:00,18.58,18.58,18.56,18.56,28500.0,15.1915,15.1915,15.1751,15.1751,28500.0
2012-01-20 11:00:00,18.56,18.57,18.54,18.54,24500.0,15.1751,15.1833,15.1588,15.1588,24500.0
2012-01-20 11:05:00,18.54,18.55,18.54,18.55,8000.0,15.1588,15.1669,15.1588,15.1669,8000.0
2012-01-20 11:10:00,18.55,18.55,18.54,18.55,37000.0,15.1669,15.1669,15.1588,15.1669,37000.0
2012-01-20 11:15:00,18.55,18.56,18.55,18.55,10000.0,15.1669,15.1751,15.1669,15.1669,10000.0
2012-01-20 11:20:00,18.56,18.56,18.55,18.56,231000.0,15.1751,15.1751,15.1669,15.1751,231000.0
2012-01-20 11:25:00,18.56,18.56,18.56,18.56,3500.0,15.1751,15.1751,15.1751,15.1751,3500.0
2012-01-20 11:30:00,18.56,18.56,18.54,18.54,11500.0,15.1751,15.1751,15.1588,15.1588,11500.0
2012-01-20 11:35:00,18.54,18.55,18.54,18.54,12500.0,15.1588,15.1669,15.1588,15.1588,12500.0
2012-01-20 11:40:00,18.55,18.55,18.53,18.53,16000.0,15.1669,15.1669,15.1506,15.1506,16000.0
2012-01-20 11:45:00,18.53,18.54,18.52,18.54,23000.0,15.1506,15.1588,15.1424,15.1588,23000.0
2012-01-20 11:50:00,18.54,18.55,18.53,18.53,8000.0,15.1588,15.1669,15.1506,15.1506,8000.0
2012-01-20 11:55:00,18.54,18.55,18.54,18.54,13500.0,15.1588,15.1669,15.1588,15.1588,13500.0
2012-01-20 12:00:00,18.54,18.55,18.54,18.54,3500.0,15.1588,15.1669,15.1588,15.1588,3500.0
2012-01-20 12:05:00,18.54,18.54,18.53,18.54,14500.0,15.1588,15.1588,15.1506,15.1588,14500.0
2012-01-20 12:10:00,18.54,18.54,18.54,18.54,66500.0,15.1588,15.1588,15.1588,15.1588,66500.0
2012-01-20 12:15:00,18.54,18.55,18.54,18.54,186000.0,15.1588,15.1669,15.1588,15.1588,186000.0
2012-01-20 12:20:00,18.54,18.55,18.54,18.55,38500.0,15.1588,15.1669,15.1588,15.1669,38500.0
2012-01-20 12:25:00,18.54,18.54,18.54,18.54,18500.0,15.1588,15.1588,15.1588,15.1588,18500.0
2012-01-20 12:30:00,18.54,18.55,18.54,18.55,39000.0,15.1588,15.1669,15.1588,15.1669,39000.0
2012-01-20 12:35:00,18.54,18.55,18.54,18.55,92000.0,15.1588,15.1669,15.1588,15.1669,92000.0
2012-01-20 12:40:00,18.54,18.55,18.54,18.54,11500.0,15.1588,15.1669,15.1588,15.1588,11500.0
2012-01-20 12:45:00,18.55,18.55,18.54,18.54,16000.0,15.1669,15.1669,15.1588,15.1588,16000.0
2012-01-20 12:50:00,18.54,18.54,18.54,18.54,2500.0,15.1588,15.1588,15.1588,15.1588,2500.0
2012-01-20 12:55:00,18.54,18.54,18.54,18.54,6500.0,15.1588,15.1588,15.1588,15.1588,6500.0
2012-01-20 13:00:00,18.54,18.55,18.54,18.54,10500.0,15.1588,15.1669,15.1588,15.1588,10500.0
2012-01-20 13:05:00,18.54,18.56,18.54,18.56,9000.0,15.1588,15.1751,15.1588,15.1751,9000.0
2012-01-20 13:10:00,18.56,18.57,18.56,18.57,9500.0,15.1751,15.1833,15.1751,15.1833,9500.0
2012-01-20 13:15:00,18.57,18.57,18.57,18.57,23000.0,15.1833,15.1833,15.1833,15.1833,23000.0
2012-01-20 13:20:00,18.57,18.58,18.56,18.58,81000.0,15.1833,15.1915,15.1751,15.1915,81000.0
2012-01-20 13:25:00,18.58,18.58,18.57,18.58,22000.0,15.1915,15.1915,15.1833,15.1915,22000.0
2012-01-20 13:30:00,18.58,18.58,18.56,18.56,12000.0,15.1915,15.1915,15.1751,15.1751,12000.0
2012-01-20 13:35:00,18.57,18.57,18.57,18.57,5500.0,15.1833,15.1833,15.1833,15.1833,5500.0
2012-01-20 13:40:00,18.57,18.57,18.57,18.57,15000.0,15.1833,15.1833,15.1833,15.1833,15000.0
2012-01-20 13:45:00,18.57,18.57,18.56,18.56,20000.0,15.1833,15.1833,15.1751,15.1751,20000.0
2012-01-20 13:50:00,18.56,18.56,18.55,18.55,26500.0,15.1751,15.1751,15.1669,15.1669,26500.0
2012-01-20 13:55:00,18.55,18.56,18.55,18.55,10000.0,15.1669,15.1751,15.1669,15.1669,10000.0
2012-01-20 14:00:00,18.55,18.56,18.55,18.55,11000.0,15.1669,15.1751,15.1669,15.1669,11000.0
2012-01-20 14:05:00,18.55,18.56,18.55,18.55,5500.0,15.1669,15.1751,15.1669,15.1669,5500.0
2012-01-20 14:10:00,18.55,18.55,18.55,18.55,6500.0,15.1669,15.1669,15.1669,15.1669,6500.0
2012-01-20 14:15:00,18.55,18.55,18.53,18.53,38500.0,15.1669,15.1669,15.1506,15.1506,38500.0
2012-01-20 14:20:00,18.53,18.53,18.52,18.53,79500.0,15.1506,15.1506,15.1424,15.1506,79500.0
2012-01-20 14:25:00,18.52,18.53,18.52,18.53,13500.0,15.1424,15.1506,15.1424,15.1506,13500.0
2012-01-20 14:30:00,18.53,18.53,18.53,18.53,6000.0,15.1506,15.1506,15.1506,15.1506,6000.0
2012-01-20 14:35:00,18.53,18.53,18.51,18.52,8000.0,15.1506,15.1506,15.1342,15.1424,8000.0
2012-01-20 14:40:00,18.52,18.53,18.52,18.52,9500.0,15.1424,15.1506,15.1424,15.1424,9500.0
2012-01-20 14:45:00,18.52,18.52,18.52,18.52,10500.0,15.1424,15.1424,15.1424,15.1424,10500.0
2012-01-20 14:50:00,18.53,18.53,18.53,18.53,4500.0,15.1506,15.1506,15.1506,15.1506,4500.0
2012-01-20 14:55:00,18.53,18.53,18.53,18.53,8500.0,15.1506,15.1506,15.1506,15.1506,8500.0
2012-01-20 15:00:00,18.53,18.54,18.53,18.54,24000.0,15.1506,15.1588,15.1506,15.1588,24000.0
2012-01-20 15:05:00,18.54,18.55,18.54,18.54,41000.0,15.1588,15.1669,15.1588,15.1588,41000.0
2012-01-20 15:10:00,18.55,18.55,18.54,18.55,20500.0,15.1669,15.1669,15.1588,15.1669,20500.0
2012-01-20 15:15:00,18.55,18.55,18.54,18.55,58500.0,15.1669,15.1669,15.1588,15.1669,58500.0
2012-01-20 15:20:00,18.55,18.55,18.55,18.55,57000.0,15.1669,15.1669,15.1669,15.1669,57000.0
2012-01-20 15:25:00,18.55,18.56,18.55,18.55,29500.0,15.1669,15.1751,15.1669,15.1669,29500.0
2012-01-20 15:30:00,18.55,18.55,18.54,18.54,35000.0,15.1669,15.1669,15.1588,15.1588,35000.0
2012-01-20 15:35:00,18.54,18.55,18.54,18.54,26500.0,15.1588,15.1669,15.1588,15.1588,26500.0
2012-01-20 15:40:00,18.54,18.55,18.54,18.55,37000.0,15.1588,15.1669,15.1588,15.1669,37000.0
2012-01-20 15:45:00,18.55,18.59,18.55,18.59,46500.0,15.1669,15.1996,15.1669,15.1996,46500.0
2012-01-20 15:50:00,18.59,18.59,18.57,18.58,26500.0,15.1996,15.1996,15.1833,15.1915,26500.0
2012-01-20 15:55:00,18.58,18.58,18.57,18.57,39500.0,15.1915,15.1915,15.1833,15.1833,39500.0
2012-01-23 09:30:00,18.59,18.61,18.58,18.61,55000.0,15.1996,15.216,15.1915,15.216,55000.0
2012-01-23 09:35:00,18.62,18.63,18.61,18.63,40000.0,15.2242,15.2323,15.216,15.2323,40000.0
2012-01-23 09:40:00,18.62,18.65,18.62,18.65,44500.0,15.2242,15.2487,15.2242,15.2487,44500.0
2012-01-23 09:45:00,18.67,18.67,18.66,18.67,90500.0,15.265,15.265,15.2569,15.265,90500.0
2012-01-23 09:50:00,18.68,18.7,18.68,18.69,34500.0,15.2732,15.2896,15.2732,15.2814,34500.0
2012-01-23 09:55:00,18.69,18.72,18.69,18.71,99500.0,15.2814,15.3059,15.2814,15.2978,99500.0
2012-01-23 10:00:00,18.71,18.72,18.71,18.72,36000.0,15.2978,15.3059,15.2978,15.3059,36000.0
2012-01-23 10:05:00,18.71,18.73,18.71,18.71,58500.0,15.2978,15.3141,15.2978,15.2978,58500.0
2012-01-23 10:10:00,18.71,18.72,18.7,18.71,35500.0,15.2978,15.3059,15.2896,15.2978,35500.0
2012-01-23 10:15:00,18.71,18.71,18.7,18.71,62500.0,15.2978,15.2978,15.2896,15.2978,62500.0
2012-01-23 10:20:00,18.7,18.7,18.68,18.68,37500.0,15.2896,15.2896,15.2732,15.2732,37500.0
2012-01-23 10:25:00,18.67,18.68,18.66,18.66,103500.0,15.265,15.2732,15.2569,15.2569,103500.0
2012-01-23 10:30:00,18.66,18.66,18.64,18.65,132500.0,15.2569,15.2569,15.2405,15.2487,132500.0
2012-01-23 10:35:00,18.65,18.66,18.64,18.66,34000.0,15.2487,15.2569,15.2405,15.2569,34000.0
2012-01-23 10:40:00,18.66,18.66,18.64,18.64,31500.0,15.2569,15.2569,15.2405,15.2405,31500.0
2012-01-23 10:45:00,18.64,18.64,18.63,18.64,29000.0,15.2405,15.2405,15.2323,15.2405,29000.0
2012-01-23 10:50:00,18.65,18.65,18.64,18.65,47500.0,15.2487,15.2487,15.2405,15.2487,47500.0
2012-01-23 10:55:00,18.64,18.64,18.62,18.64,12500.0,15.2405,15.2405,15.2242,15.2405,12500.0
2012-01-23 11:00:00,18.64,18.65,18.63,18.64,46500.0,15.2405,15.2487,15.2323,15.2405,46500.0
2012-01-23 11:05:00,18.63,18.63,18.58,18.59,25000.0,15.2323,15.2323,15.1915,15.1996,25000.0
2012-01-23 11:10:00,18.59,18.59,18.58,18.58,9500.0,15.1996,15.1996,15.1915,15.1915,9500.0
2012-01-23 11:15:00,18.58,18.6,18.58,18.59,18000.0,15.1915,15.2078,15.1915,15.1996,18000.0
2012-01-23 11:20:00,18.59,18.59,18.58,18.59,24500.0,15.1996,15.1996,15.1915,15.1996,24500.0
2012-01-23 11:25:00,18.59,18.6,18.59,18.6,52000.0,15.1996,15.2078,15.1996,15.2078,52000.0
2012-01-23 11:30:00,18.6,18.6,18.59,18.59,130000.0,15.2078,15.2078,15.1996,15.1996,130000.0
2012-01-23 11:35:00,18.59,18.59,18.51,18.52,396000.0,15.1996,15.1996,15.1342,15.1424,396000.0
2012-01-23 11:40:00,18.52,18.52,18.5,18.5,81000.0,15.1424,15.1424,15.1261,15.1261,81000.0
2012-01-23 11:45:00,18.5,18.5,18.49,18.5,55000.0,15.1261,15.1261,15.1179,15.1261,55000.0
2012-01-23 11:50:00,18.5,18.51,18.5,18.51,16000.0,15.1261,15.1342,15.1261,15.1342,16000.0
2012-01-23 11:55:00,18.51,18.51,18.49,18.5,20500.0,15.1342,15.1342,15.1179,15.1261,20500.0
2012-01-23 12:00:00,18.49,18.49,18.46,18.46,79000.0,15.1179,15.1179,15.0933,15.0933,79000.0
2012-01-23 12:05:00,18.47,18.47,18.44,18.45,69500.0,15.1015,15.1015,15.077,15.0852,69500.0
2012-01-23 12:10:00,18.46,18.46,18.46,18.46,52000.0,15.0933,15.0933,15.0933,15.0933,52000.0
2012-01-23 12:15:00,18.46,18.46,18.46,18.46,29500.0,15.0933,15.0933,15.0933,15.0933,29500.0
2012-01-23 12:20:00,18.47,18.47,18.47,18.47,40000.0,15.1015,15.1015,15.1015,15.1015,40000.0
2012-01-23 12:25:00,18.49,18.5,18.48,18.5,37500.0,15.1179,15.1261,15.1097,15.1261,37500.0
2012-01-23 12:30:00,18.49,18.5,18.49,18.5,36000.0,15.1179,15.1261,15.1179,15.1261,36000.0
2012-01-23 12:35:00,18.49,18.5,18.49,18.5,53500.0,15.1179,15.1261,15.1179,15.1261,53500.0
2012-01-23 12:40:00,18.5,18.51,18.5,18.51,108500.0,15.1261,15.1342,15.1261,15.1342,108500.0
2012-01-23 12:45:00,18.51,18.51,18.5,18.5,28500.0,15.1342,15.1342,15.1261,15.1261,28500.0
2012-01-23 12:50:00,18.5,18.51,18.5,18.51,6500.0,15.1261,15.1342,15.1261,15.1342,6500.0
2012-01-23 12:55:00,18.51,18.51,18.49,18.5,31000.0,15.1342,15.1342,15.1179,15.1261,31000.0
2012-01-23 13:00:00,18.5,18.52,18.5,18.52,17000.0,15.1261,15.1424,15.1261,15.1424,17000.0
2012-01-23 13:05:00,18.52,18.54,18.52,18.54,51500.0,15.1424,15.1588,15.1424,15.1588,51500.0
2012-01-23 13:10:00,18.55,18.55,18.54,18.54,54500.0,15.1669,15.1669,15.1588,15.1588,54500.0
2012-01-23 13:15:00,18.55,18.55,18.53,18.54,29500.0,15.1669,15.1669,15.1506,15.1588,29500.0
2012-01-23 13:20:00,18.54,18.54,18.54,18.54,5500.0,15.1588,15.1588,15.1588,15.1588,5500.0
2012-01-23 13:25:00,18.54,18.56,18.54,18.55,33000.0,15.1588,15.1751,15.1588,15.1669,33000.0
2012-01-23 13:30:00,18.55,18.57,18.55,18.57,65500.0,15.1669,15.1833,15.1669,15.1833,65500.0
2012-01-23 13:35:00,18.56,18.57,18.55,18.55,49500.0,15.1751,15.1833,15.1669,15.1669,49500.0
2012-01-23 13:40:00,18.55,18.55,18.55,18.55,12000.0,15.1669,15.1669,15.1669,15.1669,12000.0
2012-01-23 13:45:00,18.54,18.56,18.54,18.55,55000.0,15.1588,15.1751,15.1588,15.1669,55000.0
2012-01-23 13:50:00,18.55,18.55,18.53,18.55,38500.0,15.1669,15.1669,15.1506,15.1669,38500.0
2012-01-23 13:55:00,18.55,18.56,18.54,18.56,23000.0,15.1669,15.1751,15.1588,15.1751,23000.0
2012-01-23 14:00:00,18.55,18.56,18.55,18.56,22000.0,15.1669,15.1751,15.1669,15.1751,22000.0
2012-01-23 14:05:00,18.56,18.56,18.55,18.56,125500.0,15.1751,15.1751,15.1669,15.1751,125500.0
2012-01-23 14:10:00,18.56,18.56,18.54,18.55,31500.0,15.1751,15.1751,15.1588,15.1669,31500.0
2012-01-23 14:15:00,18.54,18.54,18.53,18.53,5000.0,15.1588,15.1588,15.1506,15.1506,5000.0
2012-01-23 14:20:00,18.53,18.54,18.53,18.54,69000.0,15.1506,15.1588,15.1506,15.1588,69000.0
2012-01-23 14:25:00,18.54,18.54,18.53,18.54,33500.0,15.1588,15.1588,15.1506,15.1588,33500.0
2012-01-23 14:30:00,18.54,18.55,18.54,18.54,4500.0,15.1588,15.1669,15.1588,15.1588,4500.0
2012-01-23 14:35:00,18.54,18.54,18.54,18.54,16000.0,15.1588,15.1588,15.1588,15.1588,16000.0
2012-01-23 14:40:00,18.54,18.55,18.54,18.54,28000.0,15.1588,15.1669,15.1588,15.1588,28000.0
2012-01-23 14:45:00,18.53,18.53,18.5,18.52,71000.0,15.1506,15.1506,15.1261,15.1424,71000.0
2012-01-23 14:50:00,18.51,18.52,18.51,18.52,30500.0,15.1342,15.1424,15.1342,15.1424,30500.0
2012-01-23 14:55:00,18.52,18.57,18.52,18.57,64500.0,15.1424,15.1833,15.1424,15.1833,64500.0
2012-01-23 15:00:00,18.56,18.56,18.55,18.55,42500.0,15.1751,15.1751,15.1669,15.1669,42500.0
2012-01-23 15:05:00,18.56,18.58,18.56,18.56,73000.0,15.1751,15.1915,15.1751,15.1751,73000.0
2012-01-23 15:10:00,18.56,18.58,18.56,18.58,48000.0,15.1751,15.1915,15.1751,15.1915,48000.0
2012-01-23 15:15:00,18.58,18.59,18.58,18.58,39500.0,15.1915,15.1996,15.1915,15.1915,39500.0
2012-01-23 15:20:00,18.58,18.58,18.57,18.57,38000.0,15.1915,15.1915,15.1833,15.1833,38000.0
2012-01-23 15:25:00,18.58,18.58,18.57,18.58,59500.0,15.1915,15.1915,15.1833,15.1915,59500.0
2012-01-23 15:30:00,18.58,18.59,18.57,18.57,46000.0,15.1915,15.1996,15.1833,15.1833,46000.0
2012-01-23 15:35:00,18.58,18.58,18.57,18.57,43000.0,15.1915,15.1915,15.1833,15.1833,43000.0
2012-01-23 15:40:00,18.57,18.58,18.57,18.58,21500.0,15.1833,15.1915,15.1833,15.1915,21500.0
2012-01-23 15:45:00,18.58,18.59,18.57,18.58,46000.0,15.1915,15.1996,15.1833,15.1915,46000.0
2012-01-23 15:50:00,18.58,18.59,18.56,18.56,30500.0,15.1915,15.1996,15.1751,15.1751,30500.0
2012-01-23 15:55:00,18.56,18.58,18.56,18.58,47500.0,15.1751,15.1915,15.1751,15.1915,47500.0
2012-01-24 09:30:00,18.47,18.49,18.45,18.45,188500.0,15.1015,15.1179,15.0852,15.0852,188500.0
2012-01-24 09:35:00,18.45,18.45,18.41,18.42,54000.0,15.0852,15.0852,15.0525,15.0606,54000.0
2012-01-24 09:40:00,18.42,18.43,18.4,18.43,36000.0,15.0606,15.0688,15.0443,15.0688,36000.0
2012-01-24 09:45:00,18.43,18.46,18.42,18.46,76500.0,15.0688,15.0933,15.0606,15.0933,76500.0
2012-01-24 09:50:00,18.46,18.47,18.45,18.45,88500.0,15.0933,15.1015,15.0852,15.0852,88500.0
2012-01-24 09:55:00,18.45,18.49,18.45,18.47,74000.0,15.0852,15.1179,15.0852,15.1015,74000.0
2012-01-24 10:00:00,18.45,18.52,18.45,18.52,71500.0,15.0852,15.1424,15.0852,15.1424,71500.0
2012-01-24 10:05:00,18.52,18.53,18.52,18.52,44000.0,15.1424,15.1506,15.1424,15.1424,44000.0
2012-01-24 10:10:00,18.52,18.55,18.52,18.54,48000.0,15.1424,15.1669,15.1424,15.1588,48000.0
2012-01-24 10:15:00,18.54,18.54,18.52,18.53,59500.0,15.1588,15.1588,15.1424,15.1506,59500.0
2012-01-24 10:20:00,18.53,18.55,18.53,18.55,21000.0,15.1506,15.1669,15.1506,15.1669,21000.0
2012-01-24 10:25:00,18.55,18.55,18.53,18.54,39500.0,15.1669,15.1669,15.1506,15.1588,39500.0
2012-01-24 10:30:00,18.53,18.56,18.52,18.55,34500.0,15.1506,15.1751,15.1424,15.1669,34500.0
2012-01-24 10:35:00,18.55,18.58,18.55,18.57,83000.0,15.1669,15.1915,15.1669,15.1833,83000.0
2012-01-24 10:40:00,18.57,18.59,18.57,18.57,79500.0,15.1833,15.1996,15.1833,15.1833,79500.0
2012-01-24 10:45:00,18.57,18.59,18.57,18.58,16500.0,15.1833,15.1996,15.1833,15.1915,16500.0
2012-01-24 10:50:00,18.58,18.6,18.56,18.59,233000.0,15.1915,15.2078,15.1751,15.1996,233000.0
2012-01-24 10:55:00,18.59,18.59,18.58,18.59,131000.0,15.1996,15.1996,15.1915,15.1996,131000.0
2012-01-24 11:00:00,18.58,18.59,18.58,18.58,17000.0,15.1915,15.1996,15.1915,15.1915,17000.0
2012-01-24 11:05:00,18.58,18.58,18.58,18.58,26500.0,15.1915,15.1915,15.1915,15.1915,26500.0
2012-01-24 11:10:00,18.59,18.62,18.59,18.62,25000.0,15.1996,15.2242,15.1996,15.2242,25000.0
2012-01-24 11:15:00,18.62,18.63,18.62,18.62,56000.0,15.2242,15.2323,15.2242,15.2242,56000.0
2012-01-24 11:20:00,18.62,18.63,18.62,18.63,20000.0,15.2242,15.2323,15.2242,15.2323,20000.0
2012-01-24 11:25:00,18.63,18.64,18.63,18.63,18500.0,15.2323,15.2405,15.2323,15.2323,18500.0
2012-01-24 11:30:00,18.63,18.64,18.63,18.63,44000.0,15.2323,15.2405,15.2323,15.2323,44000.0
2012-01-24 11:35:00,18.63,18.63,18.6,18.61,89000.0,15.2323,15.2323,15.2078,15.216,89000.0
2012-01-24 11:40:00,18.6,18.61,18.6,18.61,104000.0,15.2078,15.216,15.2078,15.216,104000.0
2012-01-24 11:45:00,18.61,18.61,18.6,18.6,49000.0,15.216,15.216,15.2078,15.2078,49000.0
2012-01-24 11:50:00,18.6,18.6,18.59,18.6,55500.0,15.2078,15.2078,15.1996,15.2078,55500.0
2012-01-24 11:55:00,18.6,18.61,18.6,18.6,8000.0,15.2078,15.216,15.2078,15.2078,8000.0
2012-01-24 12:00:00,18.6,18.61,18.6,18.6,167500.0,15.2078,15.216,15.2078,15.2078,167500.0
2012-01-24 12:05:00,18.6,18.62,18.6,18.61,77500.0,15.2078,15.2242,15.2078,15.216,77500.0
2012-01-24 12:10:00,18.61,18.62,18.61,18.61,26000.0,15.216,15.2242,15.216,15.216,26000.0
2012-01-24 12:15:00,18.61,18.61,18.61,18.61,4000.0,15.216,15.216,15.216,15.216,4000.0
2012-01-24 12:20:00,18.61,18.62,18.61,18.61,48500.0,15.216,15.2242,15.216,15.216,48500.0
2012-01-24 12:25:00,18.61,18.61,18.6,18.6,28000.0,15.216,15.216,15.2078,15.2078,28000.0
2012-01-24 12:30:00,18.61,18.61,18.61,18.61,35000.0,15.216,15.216,15.216,15.216,35000.0
2012-01-24 12:35:00,18.61,18.61,18.6,18.6,23000.0,15.216,15.216,15.2078,15.2078,23000.0
2012-01-24 12:40:00,18.61,18.61,18.61,18.61,29000.0,15.216,15.216,15.216,15.216,29000.0
2012-01-24 12:45:00,18.61,18.61,18.6,18.6,32000.0,15.216,15.216,15.2078,15.2078,32000.0
2012-01-24 12:50:00,18.61,18.62,18.61,18.62,10000.0,15.216,15.2242,15.216,15.2242,10000.0
2012-01-24 12:55:00,18.62,18.64,18.62,18.63,21000.0,15.2242,15.2405,15.2242,15.2323,21000.0
2012-01-24 13:00:00,18.63,18.63,18.62,18.62,25500.0,15.2323,15.2323,15.2242,15.2242,25500.0
2012-01-24 13:05:00,18.62,18.62,18.61,18.62,11500.0,15.2242,15.2242,15.216,15.2242,11500.0
2012-01-24 13:10:00,18.61,18.62,18.61,18.61,21000.0,15.216,15.2242,15.216,15.216,21000.0
2012-01-24 13:15:00,18.61,18.61,18.6,18.6,3500.0,15.216,15.216,15.2078,15.2078,3500.0
2012-01-24 13:20:00,18.6,18.6,18.6,18.6,12500.0,15.2078,15.2078,15.2078,15.2078,12500.0
2012-01-24 13:25:00,18.6,18.61,18.6,18.6,25000.0,15.2078,15.216,15.2078,15.2078,25000.0
2012-01-24 13:30:00,18.61,18.61,18.61,18.61,2500.0,15.216,15.216,15.216,15.216,2500.0
2012-01-24 13:35:00,18.6,18.6,18.59,18.59,8000.0,15.2078,15.2078,15.1996,15.1996,8000.0
2012-01-24 13:40:00,18.6,18.6,18.59,18.6,8500.0,15.2078,15.2078,15.1996,15.2078,8500.0
2012-01-24 13:45:00,18.6,18.61,18.6,18.61,26500.0,15.2078,15.216,15.2078,15.216,26500.0
2012-01-24 13:50:00,18.61,18.61,18.61,18.61,5500.0,15.216,15.216,15.216,15.216,5500.0
2012-01-24 13:55:00,18.61,18.61,18.61,18.61,1500.0,15.216,15.216,15.216,15.216,1500.0
2012-01-24 14:00:00,18.62,18.62,18.61,18.62,75500.0,15.2242,15.2242,15.216,15.2242,75500.0
2012-01-24 14:05:00,18.62,18.62,18.62,18.62,15500.0,15.2242,15.2242,15.2242,15.2242,15500.0
2012-01-24 14:10:00,18.62,18.62,18.62,18.62,19500.0,15.2242,15.2242,15.2242,15.2242,19500.0
2012-01-24 14:15:00,18.62,18.62,18.62,18.62,16000.0,15.2242,15.2242,15.2242,15.2242,16000.0
2012-01-24 14:20:00,18.61,18.62,18.6,18.62,7000.0,15.216,15.2242,15.2078,15.2242,7000.0
2012-01-24 14:25:00,18.61,18.62,18.61,18.62,27500.0,15.216,15.2242,15.216,15.2242,27500.0
2012-01-24 14:30:00,18.62,18.62,18.61,18.62,13500.0,15.2242,15.2242,15.216,15.2242,13500.0
2012-01-24 14:35:00,18.62,18.64,18.62,18.63,57500.0,15.2242,15.2405,15.2242,15.2323,57500.0
2012-01-24 14:40:00,18.64,18.64,18.63,18.64,19500.0,15.2405,15.2405,15.2323,15.2405,19500.0
2012-01-24 14:45:00,18.64,18.64,18.62,18.63,47500.0,15.2405,15.2405,15.2242,15.2323,47500.0
2012-01-24 14:50:00,18.63,18.63,18.62,18.62,15000.0,15.2323,15.2323,15.2242,15.2242,15000.0
2012-01-24 14:55:00,18.62,18.63,18.62,18.62,76500.0,15.2242,15.2323,15.2242,15.2242,76500.0
2012-01-24 15:00:00,18.62,18.63,18.62,18.63,28500.0,15.2242,15.2323,15.2242,15.2323,28500.0
2012-01-24 15:05:00,18.63,18.63,18.62,18.63,26000.0,15.2323,15.2323,15.2242,15.2323,26000.0
2012-01-24 15:10:00,18.62,18.65,18.62,18.65,59000.0,15.2242,15.2487,15.2242,15.2487,59000.0
2012-01-24 15:15:00,18.65,18.65,18.64,18.65,36500.0,15.2487,15.2487,15.2405,15.2487,36500.0
2012-01-24 15:20:00,18.65,18.65,18.64,18.65,58500.0,15.2487,15.2487,15.2405,15.2487,58500.0
2012-01-24 15:25:00,18.64,18.65,18.64,18.65,13000.0,15.2405,15.2487,15.2405,15.2487,13000.0
2012-01-24 15:30:00,18.65,18.66,18.65,18.65,17500.0,15.2487,15.2569,15.2487,15.2487,17500.0
2012-01-24 15:35:00,18.65,18.66,18.65,18.65,41500.0,15.2487,15.2569,15.2487,15.2487,41500.0
2012-01-24 15:40:00,18.64,18.64,18.63,18.63,33500.0,15.2405,15.2405,15.2323,15.2323,33500.0
2012-01-24 15:45:00,18.64,18.65,18.64,18.64,119000.0,15.2405,15.2487,15.2405,15.2405,119000.0
2012-01-24 15:50:00,18.64,18.65,18.64,18.64,30000.0,15.2405,15.2487,15.2405,15.2405,30000.0
2012-01-24 15:55:00,18.64,18.65,18.63,18.65,608500.0,15.2405,15.2487,15.2323,15.2487,608500.0
2012-01-25 09:30:00,18.63,18.64,18.58,18.58,102500.0,15.2323,15.2405,15.1915,15.1915,102500.0
2012-01-25 09:35:00,18.58,18.58,18.55,18.56,28000.0,15.1915,15.1915,15.1669,15.1751,28000.0
2012-01-25 09:40:00,18.54,18.56,18.54,18.55,46000.0,15.1588,15.1751,15.1588,15.1669,46000.0
2012-01-25 09:45:00,18.56,18.58,18.54,18.55,48500.0,15.1751,15.1915,15.1588,15.1669,48500.0
2012-01-25 09:50:00,18.56,18.57,18.55,18.56,29500.0,15.1751,15.1833,15.1669,15.1751,29500.0
2012-01-25 09:55:00,18.55,18.56,18.55,18.55,6000.0,15.1669,15.1751,15.1669,15.1669,6000.0
2012-01-25 10:00:00,18.55,18.58,18.54,18.56,60500.0,15.1669,15.1915,15.1588,15.1751,60500.0
2012-01-25 10:05:00,18.57,18.58,18.57,18.57,23500.0,15.1833,15.1915,15.1833,15.1833,23500.0
2012-01-25 10:10:00,18.58,18.61,18.58,18.59,32500.0,15.1915,15.216,15.1915,15.1996,32500.0
2012-01-25 10:15:00,18.59,18.61,18.59,18.6,10000.0,15.1996,15.216,15.1996,15.2078,10000.0
2012-01-25 10:20:00,18.61,18.61,18.58,18.59,61500.0,15.216,15.216,15.1915,15.1996,61500.0
2012-01-25 10:25:00,18.59,18.6,18.59,18.59,33500.0,15.1996,15.2078,15.1996,15.1996,33500.0
2012-01-25 10:30:00,18.59,18.6,18.57,18.57,42500.0,15.1996,15.2078,15.1833,15.1833,42500.0
2012-01-25 10:35:00,18.57,18.58,18.56,18.58,37500.0,15.1833,15.1915,15.1751,15.1915,37500.0
2012-01-25 10:40:00,18.59,18.6,18.58,18.59,24000.0,15.1996,15.2078,15.1915,15.1996,24000.0
2012-01-25 10:45:00,18.59,18.62,18.59,18.62,74500.0,15.1996,15.2242,15.1996,15.2242,74500.0
2012-01-25 10:50:00,18.62,18.62,18.6,18.61,19000.0,15.2242,15.2242,15.2078,15.216,19000.0
2012-01-25 10:55:00,18.62,18.64,18.62,18.64,9500.0,15.2242,15.2405,15.2242,15.2405,9500.0
2012-01-25 11:00:00,18.64,18.65,18.64,18.64,20000.0,15.2405,15.2487,15.2405,15.2405,20000.0
2012-01-25 11:05:00,18.65,18.65,18.64,18.64,17000.0,15.2487,15.2487,15.2405,15.2405,17000.0
2012-01-25 11:10:00,18.65,18.66,18.65,18.65,24500.0,15.2487,15.2569,15.2487,15.2487,24500.0
2012-01-25 11:15:00,18.66,18.66,18.65,18.65,25500.0,15.2569,15.2569,15.2487,15.2487,25500.0
2012-01-25 11:20:00,18.66,18.69,18.66,18.68,41500.0,15.2569,15.2814,15.2569,15.2732,41500.0
2012-01-25 11:25:00,18.68,18.68,18.67,18.67,18000.0,15.2732,15.2732,15.265,15.265,18000.0
2012-01-25 11:30:00,18.67,18.67,18.66,18.67,22000.0,15.265,15.265,15.2569,15.265,22000.0
2012-01-25 11:35:00,18.67,18.68,18.67,18.68,5500.0,15.265,15.2732,15.265,15.2732,5500.0
2012-01-25 11:40:00,18.68,18.68,18.67,18.67,54500.0,15.2732,15.2732,15.265,15.265,54500.0
2012-01-25 11:45:00,18.67,18.67,18.66,18.66,38500.0,15.265,15.265,15.2569,15.2569,38500.0
2012-01-25 11:50:00,18.66,18.67,18.66,18.66,21500.0,15.2569,15.265,15.2569,15.2569,21500.0
2012-01-25 11:55:00,18.67,18.67,18.67,18.67,3500.0,15.265,15.265,15.265,15.265,3500.0
2012-01-25 12:00:00,18.67,18.67,18.66,18.66,58000.0,15.265,15.265,15.2569,15.2569,58000.0
2012-01-25 12:05:00,18.66,18.66,18.63,18.63,17500.0,15.2569,15.2569,15.2323,15.2323,17500.0
2012-01-25 12:10:00,18.63,18.64,18.62,18.64,18500.0,15.2323,15.2405,15.2242,15.2405,18500.0
2012-01-25 12:15:00,18.64,18.64,18.63,18.63,19500.0,15.2405,15.2405,15.2323,15.2323,19500.0
2012-01-25 12:20:00,18.63,18.63,18.63,18.63,30000.0,15.2323,15.2323,15.2323,15.2323,30000.0
2012-01-25 12:25:00,18.63,18.68,18.63,18.65,11500.0,15.2323,15.2732,15.2323,15.2487,11500.0
2012-01-25 12:30:00,18.65,18.7,18.62,18.7,81500.0,15.2487,15.2896,15.2242,15.2896,81500.0
2012-01-25 12:35:00,18.69,18.71,18.69,18.69,100000.0,15.2814,15.2978,15.2814,15.2814,100000.0
2012-01-25 12:40:00,18.69,18.69,18.66,18.66,47500.0,15.2814,15.2814,15.2569,15.2569,47500.0
2012-01-25 12:45:00,18.66,18.68,18.66,18.68,54000.0,15.2569,15.2732,15.2569,15.2732,54000.0
2012-01-25 12:50:00,18.67,18.7,18.66,18.68,41000.0,15.265,15.2896,15.2569,15.2732,41000.0
2012-01-25 12:55:00,18.69,18.7,18.66,18.67,98000.0,15.2814,15.2896,15.2569,15.265,98000.0
2012-01-25 13:00:00,18.68,18.72,18.68,18.71,51500.0,15.2732,15.3059,15.2732,15.2978,51500.0
2012-01-25 13:05:00,18.71,18.73,18.7,18.72,40500.0,15.2978,15.3141,15.2896,15.3059,40500.0
2012-01-25 13:10:00,18.73,18.73,18.7,18.73,49000.0,15.3141,15.3141,15.2896,15.3141,49000.0
2012-01-25 13:15:00,18.73,18.76,18.73,18.75,33500.0,15.3141,15.3386,15.3141,15.3305,33500.0
2012-01-25 13:20:00,18.75,18.75,18.73,18.75,44500.0,15.3305,15.3305,15.3141,15.3305,44500.0
2012-01-25 13:25:00,18.74,18.76,18.74,18.75,32500.0,15.3223,15.3386,15.3223,15.3305,32500.0
2012-01-25 13:30:00,18.75,18.79,18.74,18.78,109500.0,15.3305,15.3632,15.3223,15.355,109500.0
2012-01-25 13:35:00,18.78,18.79,18.78,18.79,26000.0,15.355,15.3632,15.355,15.3632,26000.0
2012-01-25 13:40:00,18.79,18.81,18.79,18.81,33000.0,15.3632,15.3795,15.3632,15.3795,33000.0
2012-01-25 13:45:00,18.8,18.81,18.79,18.81,39500.0,15.3713,15.3795,15.3632,15.3795,39500.0
2012-01-25 13:50:00,18.8,18.81,18.79,18.81,22500.0,15.3713,15.3795,15.3632,15.3795,22500.0
2012-01-25 13:55:00,18.81,18.83,18.8,18.83,92000.0,15.3795,15.3959,15.3713,15.3959,92000.0
2012-01-25 14:00:00,18.82,18.82,18.78,18.78,50500.0,15.3877,15.3877,15.355,15.355,50500.0
2012-01-25 14:05:00,18.78,18.78,18.76,18.77,55000.0,15.355,15.355,15.3386,15.3468,55000.0
2012-01-25 14:10:00,18.77,18.78,18.77,18.77,19500.0,15.3468,15.355,15.3468,15.3468,19500.0
2012-01-25 14:15:00,18.77,18.77,18.75,18.77,62500.0,15.3468,15.3468,15.3305,15.3468,62500.0
2012-01-25 14:20:00,18.78,18.78,18.72,18.75,140000.0,15.355,15.355,15.3059,15.3305,140000.0
2012-01-25 14:25:00,18.75,18.75,18.74,18.75,102500.0,15.3305,15.3305,15.3223,15.3305,102500.0
2012-01-25 14:30:00,18.75,18.77,18.75,18.77,31500.0,15.3305,15.3468,15.3305,15.3468,31500.0
2012-01-25 14:35:00,18.77,18.78,18.74,18.76,62500.0,15.3468,15.355,15.3223,15.3386,62500.0
2012-01-25 14:40:00,18.76,18.77,18.75,18.77,37500.0,15.3386,15.3468,15.3305,15.3468,37500.0
2012-01-25 14:45:00,18.76,18.79,18.76,18.78,55500.0,15.3386,15.3632,15.3386,15.355,55500.0
2012-01-25 14:50:00,18.79,18.8,18.78,18.8,69500.0,15.3632,15.3713,15.355,15.3713,69500.0
2012-01-25 14:55:00,18.8,18.81,18.77,18.78,62500.0,15.3713,15.3795,15.3468,15.355,62500.0
2012-01-25 15:00:00,18.78,18.79,18.77,18.78,41500.0,15.355,15.3632,15.3468,15.355,41500.0
2012-01-25 15:05:00,18.78,18.78,18.77,18.77,16500.0,15.355,15.355,15.3468,15.3468,16500.0
2012-01-25 15:10:00,18.77,18.79,18.77,18.78,43500.0,15.3468,15.3632,15.3468,15.355,43500.0
2012-01-25 15:15:00,18.78,18.79,18.77,18.79,32500.0,15.355,15.3632,15.3468,15.3632,32500.0
2012-01-25 15:20:00,18.79,18.82,18.79,18.8,83000.0,15.3632,15.3877,15.3632,15.3713,83000.0
2012-01-25 15:25:00,18.79,18.82,18.79,18.81,50500.0,15.3632,15.3877,15.3632,15.3795,50500.0
2012-01-25 15:30:00,18.81,18.84,18.81,18.83,98000.0,15.3795,15.404,15.3795,15.3959,98000.0
2012-01-25 15:35:00,18.83,18.84,18.82,18.83,81500.0,15.3959,15.404,15.3877,15.3959,81500.0
2012-01-25 15:40:00,18.83,18.85,18.83,18.85,110000.0,15.3959,15.4122,15.3959,15.4122,110000.0
2012-01-25 15:45:00,18.85,18.87,18.85,18.86,122000.0,15.4122,15.4286,15.4122,15.4204,122000.0
2012-01-25 15:50:00,18.86,18.86,18.84,18.85,145000.0,15.4204,15.4204,15.404,15.4122,145000.0
2012-01-25 15:55:00,18.84,18.86,18.84,18.84,101500.0,15.404,15.4204,15.404,15.404,101500.0
2012-01-26 09:30:00,18.96,18.96,18.91,18.92,81500.0,15.5022,15.5022,15.4613,15.4695,81500.0
2012-01-26 09:35:00,18.92,18.93,18.91,18.92,65500.0,15.4695,15.4776,15.4613,15.4695,65500.0
2012-01-26 09:40:00,18.92,18.93,18.92,18.93,28000.0,15.4695,15.4776,15.4695,15.4776,28000.0
2012-01-26 09:45:00,18.92,18.93,18.92,18.92,49000.0,15.4695,15.4776,15.4695,15.4695,49000.0
2012-01-26 09:50:00,18.93,18.94,18.91,18.93,39000.0,15.4776,15.4858,15.4613,15.4776,39000.0
2012-01-26 09:55:00,18.93,18.97,18.93,18.95,77000.0,15.4776,15.5103,15.4776,15.494,77000.0
2012-01-26 10:00:00,18.94,18.94,18.9,18.92,87500.0,15.4858,15.4858,15.4531,15.4695,87500.0
2012-01-26 10:05:00,18.91,18.92,18.88,18.89,53000.0,15.4613,15.4695,15.4368,15.4449,53000.0
2012-01-26 10:10:00,18.88,18.89,18.87,18.88,34000.0,15.4368,15.4449,15.4286,15.4368,34000.0
2012-01-26 10:15:00,18.88,18.89,18.87,18.88,36500.0,15.4368,15.4449,15.4286,15.4368,36500.0
2012-01-26 10:20:00,18.87,18.87,18.83,18.83,86000.0,15.4286,15.4286,15.3959,15.3959,86000.0
2012-01-26 10:25:00,18.84,18.84,18.81,18.81,61500.0,15.404,15.404,15.3795,15.3795,61500.0
2012-01-26 10:30:00,18.82,18.83,18.79,18.8,50500.0,15.3877,15.3959,15.3632,15.3713,50500.0
2012-01-26 10:35:00,18.79,18.79,18.78,18.79,42000.0,15.3632,15.3632,15.355,15.3632,42000.0
2012-01-26 10:40:00,18.79,18.79,18.78,18.79,40000.0,15.3632,15.3632,15.355,15.3632,40000.0
2012-01-26 10:45:00,18.79,18.8,18.77,18.77,70500.0,15.3632,15.3713,15.3468,15.3468,70500.0
2012-01-26 10:50:00,18.76,18.79,18.76,18.79,87000.0,15.3386,15.3632,15.3386,15.3632,87000.0
2012-01-26 10:55:00,18.8,18.8,18.76,18.76,53000.0,15.3713,15.3713,15.3386,15.3386,53000.0
2012-01-26 11:00:00,18.76,18.78,18.76,18.77,61500.0,15.3386,15.355,15.3386,15.3468,61500.0
2012-01-26 11:05:00,18.78,18.79,18.78,18.78,48000.0,15.355,15.3632,15.355,15.355,48000.0
2012-01-26 11:10:00,18.78,18.81,18.78,18.81,56000.0,15.355,15.3795,15.355,15.3795,56000.0
2012-01-26 11:15:00,18.81,18.82,18.8,18.8,23000.0,15.3795,15.3877,15.3713,15.3713,23000.0
2012-01-26 11:20:00,18.8,18.8,18.79,18.79,14500.0,15.3713,15.3713,15.3632,15.3632,14500.0
2012-01-26 11:25:00,18.79,18.79,18.78,18.79,39000.0,15.3632,15.3632,15.355,15.3632,39000.0
2012-01-26 11:30:00,18.78,18.82,18.78,18.82,52000.0,15.355,15.3877,15.355,15.3877,52000.0
2012-01-26 11:35:00,18.82,18.83,18.82,18.82,166500.0,15.3877,15.3959,15.3877,15.3877,166500.0
2012-01-26 11:40:00,18.82,18.82,18.8,18.8,151000.0,15.3877,15.3877,15.3713,15.3713,151000.0
2012-01-26 11:45:00,18.79,18.8,18.78,18.79,48500.0,15.3632,15.3713,15.355,15.3632,48500.0
2012-01-26 11:50:00,18.79,18.8,18.79,18.8,31000.0,15.3632,15.3713,15.3632,15.3713,31000.0
2012-01-26 11:55:00,18.8,18.8,18.77,18.77,43000.0,15.3713,15.3713,15.3468,15.3468,43000.0
2012-01-26 12:00:00,18.77,18.77,18.76,18.77,33500.0,15.3468,15.3468,15.3386,15.3468,33500.0
2012-01-26 12:05:00,18.77,18.77,18.76,18.77,31500.0,15.3468,15.3468,15.3386,15.3468,31500.0
2012-01-26 12:10:00,18.77,18.78,18.76,18.76,22500.0,15.3468,15.355,15.3386,15.3386,22500.0
2012-01-26 12:15:00,18.76,18.76,18.72,18.73,68500.0,15.3386,15.3386,15.3059,15.3141,68500.0
2012-01-26 12:20:00,18.73,18.75,18.73,18.74,60000.0,15.3141,15.3305,15.3141,15.3223,60000.0
2012-01-26 12:25:00,18.74,18.75,18.74,18.74,40000.0,15.3223,15.3305,15.3223,15.3223,40000.0
2012-01-26 12:30:00,18.74,18.75,18.73,18.74,43000.0,15.3223,15.3305,15.3141,15.3223,43000.0
2012-01-26 12:35:00,18.75,18.75,18.75,18.75,10000.0,15.3305,15.3305,15.3305,15.3305,10000.0
2012-01-26 12:40:00,18.75,18.76,18.75,18.75,13500.0,15.3305,15.3386,15.3305,15.3305,13500.0
2012-01-26 12:45:00,18.75,18.75,18.74,18.75,23500.0,15.3305,15.3305,15.3223,15.3305,23500.0
2012-01-26 12:50:00,18.75,18.78,18.75,18.77,77000.0,15.3305,15.355,15.3305,15.3468,77000.0
2012-01-26 12:55:00,18.77,18.78,18.77,18.77,45500.0,15.3468,15.355,15.3468,15.3468,45500.0
2012-01-26 13:00:00,18.78,18.78,18.78,18.78,17000.0,15.355,15.355,15.355,15.355,17000.0
2012-01-26 13:05:00,18.78,18.78,18.78,18.78,32000.0,15.355,15.355,15.355,15.355,32000.0
2012-01-26 13:10:00,18.78,18.79,18.78,18.79,22500.0,15.355,15.3632,15.355,15.3632,22500.0
2012-01-26 13:15:00,18.79,18.79,18.77,18.77,12000.0,15.3632,15.3632,15.3468,15.3468,12000.0
2012-01-26 13:20:00,18.77,18.77,18.77,18.77,18000.0,15.3468,15.3468,15.3468,15.3468,18000.0
2012-01-26 13:25:00,18.77,18.77,18.76,18.76,21000.0,15.3468,15.3468,15.3386,15.3386,21000.0
2012-01-26 13:30:00,18.76,18.76,18.75,18.75,6500.0,15.3386,15.3386,15.3305,15.3305,6500.0
2012-01-26 13:35:00,18.75,18.75,18.71,18.71,70500.0,15.3305,15.3305,15.2978,15.2978,70500.0
2012-01-26 13:40:00,18.71,18.71,18.69,18.7,41500.0,15.2978,15.2978,15.2814,15.2896,41500.0
2012-01-26 13:45:00,18.71,18.72,18.71,18.72,17500.0,15.2978,15.3059,15.2978,15.3059,17500.0
2012-01-26 13:50:00,18.71,18.73,18.7,18.73,42000.0,15.2978,15.3141,15.2896,15.3141,42000.0
2012-01-26 13:55:00,18.73,18.74,18.73,18.73,28000.0,15.3141,15.3223,15.3141,15.3141,28000.0
2012-01-26 14:00:00,18.73,18.74,18.73,18.74,14000.0,15.3141,15.3223,15.3141,15.3223,14000.0
2012-01-26 14:05:00,18.74,18.74,18.73,18.74,35000.0,15.3223,15.3223,15.3141,15.3223,35000.0
2012-01-26 14:10:00,18.75,18.75,18.73,18.74,13000.0,15.3305,15.3305,15.3141,15.3223,13000.0
2012-01-26 14:15:00,18.74,18.74,18.71,18.72,38000.0,15.3223,15.3223,15.2978,15.3059,38000.0
2012-01-26 14:20:00,18.72,18.72,18.68,18.69,36000.0,15.3059,15.3059,15.2732,15.2814,36000.0
2012-01-26 14:25:00,18.7,18.72,18.69,18.71,23000.0,15.2896,15.3059,15.2814,15.2978,23000.0
2012-01-26 14:30:00,18.71,18.73,18.71,18.73,20500.0,15.2978,15.3141,15.2978,15.3141,20500.0
2012-01-26 14:35:00,18.73,18.73,18.7,18.71,18000.0,15.3141,15.3141,15.2896,15.2978,18000.0
2012-01-26 14:40:00,18.71,18.71,18.69,18.7,30000.0,15.2978,15.2978,15.2814,15.2896,30000.0
2012-01-26 14:45:00,18.71,18.73,18.71,18.72,25500.0,15.2978,15.3141,15.2978,15.3059,25500.0
2012-01-26 14:50:00,18.73,18.73,18.72,18.73,15500.0,15.3141,15.3141,15.3059,15.3141,15500.0
2012-01-26 14:55:00,18.73,18.73,18.7,18.7,33500.0,15.3141,15.3141,15.2896,15.2896,33500.0
2012-01-26 15:00:00,18.7,18.7,18.68,18.69,72500.0,15.2896,15.2896,15.2732,15.2814,72500.0
2012-01-26 15:05:00,18.69,18.69,18.67,18.69,36000.0,15.2814,15.2814,15.265,15.2814,36000.0
2012-01-26 15:10:00,18.68,18.7,18.68,18.69,78000.0,15.2732,15.2896,15.2732,15.2814,78000.0
2012-01-26 15:15:00,18.7,18.7,18.68,18.69,43500.0,15.2896,15.2896,15.2732,15.2814,43500.0
2012-01-26 15:20:00,18.69,18.69,18.66,18.67,101500.0,15.2814,15.2814,15.2569,15.265,101500.0
2012-01-26 15:25:00,18.67,18.68,18.63,18.63,89000.0,15.265,15.2732,15.2323,15.2323,89000.0
2012-01-26 15:30:00,18.63,18.66,18.63,18.66,99000.0,15.2323,15.2569,15.2323,15.2569,99000.0
2012-01-26 15:35:00,18.66,18.67,18.66,18.67,40000.0,15.2569,15.265,15.2569,15.265,40000.0
2012-01-26 15:40:00,18.67,18.69,18.67,18.69,33500.0,15.265,15.2814,15.265,15.2814,33500.0
2012-01-26 15:45:00,18.7,18.72,18.69,18.72,38500.0,15.2896,15.3059,15.2814,15.3059,38500.0
2012-01-26 15:50:00,18.71,18.72,18.69,18.7,97000.0,15.2978,15.3059,15.2814,15.2896,97000.0
2012-01-26 15:55:00,18.7,18.72,18.7,18.71,140000.0,15.2896,15.3059,15.2896,15.2978,140000.0
2012-01-27 09:30:00,18.64,18.7,18.63,18.7,45000.0,15.2405,15.2896,15.2323,15.2896,45000.0
2012-01-27 09:35:00,18.7,18.73,18.69,18.71,44000.0,15.2896,15.3141,15.2814,15.2978,44000.0
2012-01-27 09:40:00,18.71,18.75,18.71,18.75,36000.0,15.2978,15.3305,15.2978,15.3305,36000.0
2012-01-27 09:45:00,18.75,18.76,18.74,18.74,34000.0,15.3305,15.3386,15.3223,15.3223,34000.0
2012-01-27 09:50:00,18.74,18.74,18.72,18.74,41000.0,15.3223,15.3223,15.3059,15.3223,41000.0
2012-01-27 09:55:00,18.75,18.77,18.73,18.75,75500.0,15.3305,15.3468,15.3141,15.3305,75500.0
2012-01-27 10:00:00,18.76,18.76,18.7,18.7,102000.0,15.3386,15.3386,15.2896,15.2896,102000.0
2012-01-27 10:05:00,18.71,18.72,18.69,18.72,38500.0,15.2978,15.3059,15.2814,15.3059,38500.0
2012-01-27 10:10:00,18.72,18.73,18.7,18.73,31500.0,15.3059,15.3141,15.2896,15.3141,31500.0
2012-01-27 10:15:00,18.74,18.75,18.73,18.73,12500.0,15.3223,15.3305,15.3141,15.3141,12500.0
2012-01-27 10:20:00,18.73,18.75,18.72,18.75,54000.0,15.3141,15.3305,15.3059,15.3305,54000.0
2012-01-27 10:25:00,18.75,18.77,18.74,18.76,39500.0,15.3305,15.3468,15.3223,15.3386,39500.0
2012-01-27 10:30:00,18.76,18.79,18.76,18.77,47000.0,15.3386,15.3632,15.3386,15.3468,47000.0
2012-01-27 10:35:00,18.77,18.77,18.73,18.73,30500.0,15.3468,15.3468,15.3141,15.3141,30500.0
2012-01-27 10:40:00,18.73,18.74,18.72,18.74,25000.0,15.3141,15.3223,15.3059,15.3223,25000.0
2012-01-27 10:45:00,18.73,18.73,18.71,18.73,44000.0,15.3141,15.3141,15.2978,15.3141,44000.0
2012-01-27 10:50:00,18.73,18.76,18.73,18.75,36000.0,15.3141,15.3386,15.3141,15.3305,36000.0
2012-01-27 10:55:00,18.75,18.76,18.73,18.76,52500.0,15.3305,15.3386,15.3141,15.3386,52500.0
2012-01-27 11:00:00,18.76,18.79,18.76,18.78,57000.0,15.3386,15.3632,15.3386,15.355,57000.0
2012-01-27 11:05:00,18.78,18.79,18.77,18.78,88500.0,15.355,15.3632,15.3468,15.355,88500.0
2012-01-27 11:10:00,18.79,18.79,18.77,18.78,30000.0,15.3632,15.3632,15.3468,15.355,30000.0
2012-01-27 11:15:00,18.78,18.8,18.78,18.79,52500.0,15.355,15.3713,15.355,15.3632,52500.0
2012-01-27 11:20:00,18.79,18.79,18.78,18.78,19500.0,15.3632,15.3632,15.355,15.355,19500.0
2012-01-27 11:25:00,18.78,18.8,18.78,18.8,14500.0,15.355,15.3713,15.355,15.3713,14500.0
2012-01-27 11:30:00,18.79,18.8,18.78,18.78,17000.0,15.3632,15.3713,15.355,15.355,17000.0
2012-01-27 11:35:00,18.77,18.77,18.76,18.77,18000.0,15.3468,15.3468,15.3386,15.3468,18000.0
2012-01-27 11:40:00,18.77,18.78,18.74,18.75,98500.0,15.3468,15.355,15.3223,15.3305,98500.0
2012-01-27 11:45:00,18.74,18.77,18.74,18.76,37500.0,15.3223,15.3468,15.3223,15.3386,37500.0
2012-01-27 11:50:00,18.76,18.77,18.76,18.77,49000.0,15.3386,15.3468,15.3386,15.3468,49000.0
2012-01-27 11:55:00,18.77,18.79,18.77,18.78,72500.0,15.3468,15.3632,15.3468,15.355,72500.0
2012-01-27 12:00:00,18.78,18.8,18.78,18.78,16500.0,15.355,15.3713,15.355,15.355,16500.0
2012-01-27 12:05:00,18.78,18.78,18.73,18.74,16500.0,15.355,15.355,15.3141,15.3223,16500.0
2012-01-27 12:10:00,18.74,18.75,18.74,18.75,24000.0,15.3223,15.3305,15.3223,15.3305,24000.0
2012-01-27 12:15:00,18.75,18.76,18.75,18.76,32500.0,15.3305,15.3386,15.3305,15.3386,32500.0
2012-01-27 12:20:00,18.76,18.77,18.76,18.77,13500.0,15.3386,15.3468,15.3386,15.3468,13500.0
2012-01-27 12:25:00,18.77,18.78,18.77,18.77,9000.0,15.3468,15.355,15.3468,15.3468,9000.0
2012-01-27 12:30:00,18.77,18.78,18.76,18.78,17500.0,15.3468,15.355,15.3386,15.355,17500.0
2012-01-27 12:35:00,18.77,18.78,18.77,18.78,20000.0,15.3468,15.355,15.3468,15.355,20000.0
2012-01-27 12:40:00,18.78,18.78,18.78,18.78,9500.0,15.355,15.355,15.355,15.355,9500.0
2012-01-27 12:45:00,18.78,18.78,18.77,18.78,16500.0,15.355,15.355,15.3468,15.355,16500.0
2012-01-27 12:50:00,18.78,18.78,18.76,18.76,15000.0,15.355,15.355,15.3386,15.3386,15000.0
2012-01-27 12:55:00,18.76,18.77,18.74,18.75,30000.0,15.3386,15.3468,15.3223,15.3305,30000.0
2012-01-27 13:00:00,18.75,18.78,18.74,18.77,15000.0,15.3305,15.355,15.3223,15.3468,15000.0
2012-01-27 13:05:00,18.77,18.78,18.77,18.78,25000.0,15.3468,15.355,15.3468,15.355,25000.0
2012-01-27 13:10:00,18.78,18.78,18.77,18.77,21000.0,15.355,15.355,15.3468,15.3468,21000.0
2012-01-27 13:15:00,18.77,18.79,18.77,18.78,19000.0,15.3468,15.3632,15.3468,15.355,19000.0
2012-01-27 13:20:00,18.78,18.79,18.77,18.77,19500.0,15.355,15.3632,15.3468,15.3468,19500.0
2012-01-27 13:25:00,18.77,18.79,18.77,18.79,10500.0,15.3468,15.3632,15.3468,15.3632,10500.0
2012-01-27 13:30:00,18.79,18.79,18.78,18.79,16500.0,15.3632,15.3632,15.355,15.3632,16500.0
2012-01-27 13:35:00,18.79,18.82,18.79,18.81,21500.0,15.3632,15.3877,15.3632,15.3795,21500.0
2012-01-27 13:40:00,18.82,18.82,18.81,18.82,12500.0,15.3877,15.3877,15.3795,15.3877,12500.0
2012-01-27 13:45:00,18.81,18.82,18.81,18.82,15000.0,15.3795,15.3877,15.3795,15.3877,15000.0
2012-01-27 13:50:00,18.82,18.82,18.81,18.81,7000.0,15.3877,15.3877,15.3795,15.3795,7000.0
2012-01-27 13:55:00,18.82,18.82,18.8,18.81,29500.0,15.3877,15.3877,15.3713,15.3795,29500.0
2012-01-27 14:00:00,18.81,18.82,18.8,18.81,21000.0,15.3795,15.3877,15.3713,15.3795,21000.0
2012-01-27 14:05:00,18.8,18.81,18.8,18.8,41000.0,15.3713,15.3795,15.3713,15.3713,41000.0
2012-01-27 14:10:00,18.8,18.81,18.8,18.8,24000.0,15.3713,15.3795,15.3713,15.3713,24000.0
2012-01-27 14:15:00,18.8,18.8,18.8,18.8,27500.0,15.3713,15.3713,15.3713,15.3713,27500.0
2012-01-27 14:20:00,18.8,18.8,18.79,18.79,40500.0,15.3713,15.3713,15.3632,15.3632,40500.0
2012-01-27 14:25:00,18.79,18.8,18.79,18.8,25000.0,15.3632,15.3713,15.3632,15.3713,25000.0
2012-01-27 14:30:00,18.79,18.81,18.79,18.8,11000.0,15.3632,15.3795,15.3632,15.3713,11000.0
2012-01-27 14:35:00,18.8,18.82,18.8,18.82,48500.0,15.3713,15.3877,15.3713,15.3877,48500.0
2012-01-27 14:40:00,18.82,18.82,18.81,18.81,61000.0,15.3877,15.3877,15.3795,15.3795,61000.0
2012-01-27 14:45:00,18.82,18.82,18.81,18.81,59500.0,15.3877,15.3877,15.3795,15.3795,59500.0
2012-01-27 14:50:00,18.81,18.82,18.81,18.82,97000.0,15.3795,15.3877,15.3795,15.3877,97000.0
2012-01-27 14:55:00,18.82,18.83,18.82,18.83,31000.0,15.3877,15.3959,15.3877,15.3959,31000.0
2012-01-27 15:00:00,18.83,18.83,18.82,18.83,34000.0,15.3959,15.3959,15.3877,15.3959,34000.0
2012-01-27 15:05:00,18.83,18.83,18.82,18.83,17500.0,15.3959,15.3959,15.3877,15.3959,17500.0
2012-01-27 15:10:00,18.83,18.84,18.82,18.83,23500.0,15.3959,15.404,15.3877,15.3959,23500.0
2012-01-27 15:15:00,18.84,18.85,18.83,18.84,43000.0,15.404,15.4122,15.3959,15.404,43000.0
2012-01-27 15:20:00,18.84,18.85,18.84,18.84,39000.0,15.404,15.4122,15.404,15.404,39000.0
2012-01-27 15:25:00,18.84,18.85,18.84,18.85,20000.0,15.404,15.4122,15.404,15.4122,20000.0
2012-01-27 15:30:00,18.85,18.85,18.83,18.83,53500.0,15.4122,15.4122,15.3959,15.3959,53500.0
2012-01-27 15:35:00,18.83,18.84,18.83,18.84,18000.0,15.3959,15.404,15.3959,15.404,18000.0
2012-01-27 15:40:00,18.84,18.84,18.83,18.84,13000.0,15.404,15.404,15.3959,15.404,13000.0
2012-01-27 15:45:00,18.84,18.84,18.82,18.82,42000.0,15.404,15.404,15.3877,15.3877,42000.0
2012-01-27 15:50:00,18.82,18.82,18.81,18.82,60500.0,15.3877,15.3877,15.3795,15.3877,60500.0
2012-01-27 15:55:00,18.82,18.82,18.81,18.82,102000.0,15.3877,15.3877,15.3795,15.3877,102000.0
2012-01-30 09:30:00,18.66,18.66,18.61,18.62,144000.0,15.2569,15.2569,15.216,15.2242,144000.0
2012-01-30 09:35:00,18.62,18.63,18.58,18.59,115000.0,15.2242,15.2323,15.1915,15.1996,115000.0
2012-01-30 09:40:00,18.6,18.63,18.59,18.63,74000.0,15.2078,15.2323,15.1996,15.2323,74000.0
2012-01-30 09:45:00,18.63,18.64,18.58,18.58,92000.0,15.2323,15.2405,15.1915,15.1915,92000.0
2012-01-30 09:50:00,18.57,18.59,18.56,18.58,86000.0,15.1833,15.1996,15.1751,15.1915,86000.0
2012-01-30 09:55:00,18.58,18.61,18.57,18.59,80000.0,15.1915,15.216,15.1833,15.1996,80000.0
2012-01-30 10:00:00,18.58,18.6,18.58,18.59,23500.0,15.1915,15.2078,15.1915,15.1996,23500.0
2012-01-30 10:05:00,18.58,18.58,18.54,18.56,25500.0,15.1915,15.1915,15.1588,15.1751,25500.0
2012-01-30 10:10:00,18.55,18.55,18.53,18.53,134000.0,15.1669,15.1669,15.1506,15.1506,134000.0
2012-01-30 10:15:00,18.53,18.57,18.53,18.57,124500.0,15.1506,15.1833,15.1506,15.1833,124500.0
2012-01-30 10:20:00,18.57,18.58,18.56,18.58,46500.0,15.1833,15.1915,15.1751,15.1915,46500.0
2012-01-30 10:25:00,18.58,18.58,18.56,18.56,48000.0,15.1915,15.1915,15.1751,15.1751,48000.0
2012-01-30 10:30:00,18.56,18.59,18.56,18.59,43000.0,15.1751,15.1996,15.1751,15.1996,43000.0
2012-01-30 10:35:00,18.59,18.61,18.59,18.6,34000.0,15.1996,15.216,15.1996,15.2078,34000.0
2012-01-30 10:40:00,18.6,18.6,18.59,18.6,15500.0,15.2078,15.2078,15.1996,15.2078,15500.0
2012-01-30 10:45:00,18.61,18.65,18.61,18.64,28500.0,15.216,15.2487,15.216,15.2405,28500.0
2012-01-30 10:50:00,18.65,18.65,18.62,18.63,35000.0,15.2487,15.2487,15.2242,15.2323,35000.0
2012-01-30 10:55:00,18.63,18.63,18.62,18.63,64000.0,15.2323,15.2323,15.2242,15.2323,64000.0
2012-01-30 11:00:00,18.63,18.68,18.63,18.68,87500.0,15.2323,15.2732,15.2323,15.2732,87500.0
2012-01-30 11:05:00,18.68,18.69,18.68,18.68,97500.0,15.2732,15.2814,15.2732,15.2732,97500.0
2012-01-30 11:10:00,18.68,18.69,18.67,18.67,112500.0,15.2732,15.2814,15.265,15.265,112500.0
2012-01-30 11:15:00,18.67,18.69,18.67,18.69,101500.0,15.265,15.2814,15.265,15.2814,101500.0
2012-01-30 11:20:00,18.69,18.7,18.69,18.7,47000.0,15.2814,15.2896,15.2814,15.2896,47000.0
2012-01-30 11:25:00,18.7,18.71,18.69,18.69,46000.0,15.2896,15.2978,15.2814,15.2814,46000.0
2012-01-30 11:30:00,18.7,18.7,18.69,18.69,20500.0,15.2896,15.2896,15.2814,15.2814,20500.0
2012-01-30 11:35:00,18.7,18.73,18.7,18.72,41500.0,15.2896,15.3141,15.2896,15.3059,41500.0
2012-01-30 11:40:00,18.72,18.72,18.7,18.7,27500.0,15.3059,15.3059,15.2896,15.2896,27500.0
2012-01-30 11:45:00,18.7,18.7,18.69,18.69,15000.0,15.2896,15.2896,15.2814,15.2814,15000.0
2012-01-30 11:50:00,18.69,18.7,18.69,18.7,127500.0,15.2814,15.2896,15.2814,15.2896,127500.0
2012-01-30 11:55:00,18.7,18.7,18.69,18.7,31000.0,15.2896,15.2896,15.2814,15.2896,31000.0
2012-01-30 12:00:00,18.7,18.7,18.69,18.69,28500.0,15.2896,15.2896,15.2814,15.2814,28500.0
2012-01-30 12:05:00,18.7,18.7,18.69,18.7,22500.0,15.2896,15.2896,15.2814,15.2896,22500.0
2012-01-30 12:10:00,18.7,18.7,18.69,18.69,20500.0,15.2896,15.2896,15.2814,15.2814,20500.0
2012-01-30 12:15:00,18.7,18.7,18.7,18.7,23000.0,15.2896,15.2896,15.2896,15.2896,23000.0
2012-01-30 12:20:00,18.69,18.71,18.69,18.71,19500.0,15.2814,15.2978,15.2814,15.2978,19500.0
2012-01-30 12:25:00,18.71,18.71,18.7,18.7,19500.0,15.2978,15.2978,15.2896,15.2896,19500.0
2012-01-30 12:30:00,18.7,18.71,18.7,18.7,26500.0,15.2896,15.2978,15.2896,15.2896,26500.0
2012-01-30 12:35:00,18.7,18.7,18.68,18.68,171000.0,15.2896,15.2896,15.2732,15.2732,171000.0
2012-01-30 12:40:00,18.69,18.69,18.67,18.67,46500.0,15.2814,15.2814,15.265,15.265,46500.0
2012-01-30 12:45:00,18.67,18.67,18.66,18.66,18000.0,15.265,15.265,15.2569,15.2569,18000.0
2012-01-30 12:50:00,18.66,18.66,18.66,18.66,16500.0,15.2569,15.2569,15.2569,15.2569,16500.0
2012-01-30 12:55:00,18.67,18.68,18.66,18.68,21000.0,15.265,15.2732,15.2569,15.2732,21000.0
2012-01-30 13:00:00,18.68,18.68,18.66,18.67,52000.0,15.2732,15.2732,15.2569,15.265,52000.0
2012-01-30 13:05:00,18.67,18.68,18.67,18.67,16500.0,15.265,15.2732,15.265,15.265,16500.0
2012-01-30 13:10:00,18.67,18.67,18.65,18.66,37500.0,15.265,15.265,15.2487,15.2569,37500.0
2012-01-30 13:15:00,18.66,18.66,18.66,18.66,37000.0,15.2569,15.2569,15.2569,15.2569,37000.0
2012-01-30 13:20:00,18.66,18.69,18.66,18.69,33000.0,15.2569,15.2814,15.2569,15.2814,33000.0
2012-01-30 13:25:00,18.69,18.69,18.68,18.68,9500.0,15.2814,15.2814,15.2732,15.2732,9500.0
2012-01-30 13:30:00,18.69,18.69,18.68,18.69,34000.0,15.2814,15.2814,15.2732,15.2814,34000.0
2012-01-30 13:35:00,18.69,18.71,18.69,18.71,52500.0,15.2814,15.2978,15.2814,15.2978,52500.0
2012-01-30 13:40:00,18.71,18.74,18.71,18.73,91500.0,15.2978,15.3223,15.2978,15.3141,91500.0
2012-01-30 13:45:00,18.73,18.76,18.73,18.75,75500.0,15.3141,15.3386,15.3141,15.3305,75500.0
2012-01-30 13:50:00,18.75,18.75,18.74,18.74,53000.0,15.3305,15.3305,15.3223,15.3223,53000.0
2012-01-30 13:55:00,18.74,18.75,18.74,18.75,47000.0,15.3223,15.3305,15.3223,15.3305,47000.0
2012-01-30 14:00:00,18.75,18.75,18.73,18.73,42000.0,15.3305,15.3305,15.3141,15.3141,42000.0
2012-01-30 14:05:00,18.73,18.75,18.73,18.75,34000.0,15.3141,15.3305,15.3141,15.3305,34000.0
2012-01-30 14:10:00,18.75,18.78,18.75,18.76,38500.0,15.3305,15.355,15.3305,15.3386,38500.0
2012-01-30 14:15:00,18.77,18.78,18.77,18.78,12000.0,15.3468,15.355,15.3468,15.355,12000.0
2012-01-30 14:20:00,18.77,18.77,18.76,18.76,17000.0,15.3468,15.3468,15.3386,15.3386,17000.0
2012-01-30 14:25:00,18.76,18.77,18.76,18.77,12500.0,15.3386,15.3468,15.3386,15.3468,12500.0
2012-01-30 14:30:00,18.76,18.77,18.75,18.77,33000.0,15.3386,15.3468,15.3305,15.3468,33000.0
2012-01-30 14:35:00,18.77,18.77,18.76,18.76,12500.0,15.3468,15.3468,15.3386,15.3386,12500.0
2012-01-30 14:40:00,18.76,18.78,18.76,18.78,22500.0,15.3386,15.355,15.3386,15.355,22500.0
2012-01-30 14:45:00,18.77,18.78,18.75,18.75,18500.0,15.3468,15.355,15.3305,15.3305,18500.0
2012-01-30 14:50:00,18.75,18.75,18.73,18.74,105000.0,15.3305,15.3305,15.3141,15.3223,105000.0
2012-01-30 14:55:00,18.74,18.75,18.74,18.75,33000.0,15.3223,15.3305,15.3223,15.3305,33000.0
2012-01-30 15:00:00,18.74,18.75,18.72,18.72,52000.0,15.3223,15.3305,15.3059,15.3059,52000.0
2012-01-30 15:05:00,18.72,18.74,18.72,18.73,25000.0,15.3059,15.3223,15.3059,15.3141,25000.0
2012-01-30 15:10:00,18.73,18.76,18.73,18.76,44500.0,15.3141,15.3386,15.3141,15.3386,44500.0
2012-01-30 15:15:00,18.75,18.76,18.75,18.75,31000.0,15.3305,15.3386,15.3305,15.3305,31000.0
2012-01-30 15:20:00,18.75,18.75,18.73,18.75,67500.0,15.3305,15.3305,15.3141,15.3305,67500.0
2012-01-30 15:25:00,18.75,18.76,18.74,18.75,48500.0,15.3305,15.3386,15.3223,15.3305,48500.0
2012-01-30 15:30:00,18.75,18.76,18.73,18.73,78000.0,15.3305,15.3386,15.3141,15.3141,78000.0
2012-01-30 15:35:00,18.73,18.73,18.71,18.72,96500.0,15.3141,15.3141,15.2978,15.3059,96500.0
2012-01-30 15:40:00,18.73,18.74,18.71,18.72,74000.0,15.3141,15.3223,15.2978,15.3059,74000.0
2012-01-30 15:45:00,18.71,18.73,18.71,18.73,87000.0,15.2978,15.3141,15.2978,15.3141,87000.0
2012-01-30 15:50:00,18.73,18.73,18.71,18.71,73500.0,15.3141,15.3141,15.2978,15.2978,73500.0
2012-01-30 15:55:00,18.72,18.72,18.7,18.72,113500.0,15.3059,15.3059,15.2896,15.3059,113500.0
2012-01-31 09:30:00,18.85,18.86,18.82,18.84,94500.0,15.4122,15.4204,15.3877,15.404,94500.0
2012-01-31 09:35:00,18.84,18.87,18.84,18.86,28000.0,15.404,15.4286,15.404,15.4204,28000.0
2012-01-31 09:40:00,18.87,18.87,18.79,18.79,31500.0,15.4286,15.4286,15.3632,15.3632,31500.0
2012-01-31 09:45:00,18.79,18.79,18.75,18.75,59500.0,15.3632,15.3632,15.3305,15.3305,59500.0
2012-01-31 09:50:00,18.75,18.75,18.73,18.74,57500.0,15.3305,15.3305,15.3141,15.3223,57500.0
2012-01-31 09:55:00,18.73,18.78,18.73,18.77,32500.0,15.3141,15.355,15.3141,15.3468,32500.0
2012-01-31 10:00:00,18.76,18.78,18.7,18.7,119500.0,15.3386,15.355,15.2896,15.2896,119500.0
2012-01-31 10:05:00,18.7,18.7,18.66,18.67,51000.0,15.2896,15.2896,15.2569,15.265,51000.0
2012-01-31 10:10:00,18.67,18.7,18.67,18.7,25000.0,15.265,15.2896,15.265,15.2896,25000.0
2012-01-31 10:15:00,18.7,18.72,18.7,18.7,70000.0,15.2896,15.3059,15.2896,15.2896,70000.0
2012-01-31 10:20:00,18.7,18.73,18.7,18.73,60500.0,15.2896,15.3141,15.2896,15.3141,60500.0
2012-01-31 10:25:00,18.74,18.75,18.73,18.73,50000.0,15.3223,15.3305,15.3141,15.3141,50000.0
2012-01-31 10:30:00,18.73,18.73,18.72,18.73,26500.0,15.3141,15.3141,15.3059,15.3141,26500.0
2012-01-31 10:35:00,18.73,18.73,18.65,18.66,76500.0,15.3141,15.3141,15.2487,15.2569,76500.0
2012-01-31 10:40:00,18.66,18.68,18.65,18.68,31500.0,15.2569,15.2732,15.2487,15.2732,31500.0
2012-01-31 10:45:00,18.68,18.68,18.64,18.66,49000.0,15.2732,15.2732,15.2405,15.2569,49000.0
2012-01-31 10:50:00,18.65,18.65,18.63,18.63,42000.0,15.2487,15.2487,15.2323,15.2323,42000.0
2012-01-31 10:55:00,18.63,18.64,18.62,18.62,50500.0,15.2323,15.2405,15.2242,15.2242,50500.0
2012-01-31 11:00:00,18.63,18.64,18.63,18.64,25500.0,15.2323,15.2405,15.2323,15.2405,25500.0
2012-01-31 11:05:00,18.64,18.65,18.63,18.64,38000.0,15.2405,15.2487,15.2323,15.2405,38000.0
2012-01-31 11:10:00,18.63,18.63,18.61,18.61,79000.0,15.2323,15.2323,15.216,15.216,79000.0
2012-01-31 11:15:00,18.62,18.64,18.62,18.63,78500.0,15.2242,15.2405,15.2242,15.2323,78500.0
2012-01-31 11:20:00,18.63,18.65,18.62,18.65,31500.0,15.2323,15.2487,15.2242,15.2487,31500.0
2012-01-31 11:25:00,18.65,18.66,18.64,18.64,37000.0,15.2487,15.2569,15.2405,15.2405,37000.0
2012-01-31 11:30:00,18.63,18.63,18.62,18.62,14000.0,15.2323,15.2323,15.2242,15.2242,14000.0
2012-01-31 11:35:00,18.62,18.65,18.62,18.65,27000.0,15.2242,15.2487,15.2242,15.2487,27000.0
2012-01-31 11:40:00,18.65,18.66,18.65,18.65,54500.0,15.2487,15.2569,15.2487,15.2487,54500.0
2012-01-31 11:45:00,18.65,18.65,18.63,18.63,46000.0,15.2487,15.2487,15.2323,15.2323,46000.0
2012-01-31 11:50:00,18.64,18.64,18.61,18.62,17500.0,15.2405,15.2405,15.216,15.2242,17500.0
2012-01-31 11:55:00,18.62,18.65,18.62,18.64,35500.0,15.2242,15.2487,15.2242,15.2405,35500.0
2012-01-31 12:00:00,18.64,18.66,18.64,18.66,23000.0,15.2405,15.2569,15.2405,15.2569,23000.0
2012-01-31 12:05:00,18.66,18.66,18.64,18.65,14000.0,15.2569,15.2569,15.2405,15.2487,14000.0
2012-01-31 12:10:00,18.65,18.66,18.65,18.65,19500.0,15.2487,15.2569,15.2487,15.2487,19500.0
2012-01-31 12:15:00,18.66,18.68,18.66,18.68,29500.0,15.2569,15.2732,15.2569,15.2732,29500.0
2012-01-31 12:20:00,18.68,18.68,18.67,18.67,11500.0,15.2732,15.2732,15.265,15.265,11500.0
2012-01-31 12:25:00,18.66,18.68,18.66,18.67,23000.0,15.2569,15.2732,15.2569,15.265,23000.0
2012-01-31 12:30:00,18.68,18.69,18.68,18.69,9000.0,15.2732,15.2814,15.2732,15.2814,9000.0
2012-01-31 12:35:00,18.68,18.69,18.67,18.68,21500.0,15.2732,15.2814,15.265,15.2732,21500.0
2012-01-31 12:40:00,18.68,18.68,18.66,18.66,23500.0,15.2732,15.2732,15.2569,15.2569,23500.0
2012-01-31 12:45:00,18.67,18.67,18.67,18.67,89000.0,15.265,15.265,15.265,15.265,89000.0
2012-01-31 12:50:00,18.67,18.68,18.66,18.68,12500.0,15.265,15.2732,15.2569,15.2732,12500.0
2012-01-31 12:55:00,18.68,18.68,18.67,18.68,18500.0,15.2732,15.2732,15.265,15.2732,18500.0
2012-01-31 13:00:00,18.68,18.7,18.67,18.7,25500.0,15.2732,15.2896,15.265,15.2896,25500.0
2012-01-31 13:05:00,18.7,18.7,18.69,18.7,17000.0,15.2896,15.2896,15.2814,15.2896,17000.0
2012-01-31 13:10:00,18.7,18.71,18.7,18.7,14500.0,15.2896,15.2978,15.2896,15.2896,14500.0
2012-01-31 13:15:00,18.71,18.71,18.71,18.71,20000.0,15.2978,15.2978,15.2978,15.2978,20000.0
2012-01-31 13:20:00,18.71,18.72,18.71,18.72,28000.0,15.2978,15.3059,15.2978,15.3059,28000.0
2012-01-31 13:25:00,18.72,18.73,18.72,18.72,31500.0,15.3059,15.3141,15.3059,15.3059,31500.0
2012-01-31 13:30:00,18.72,18.72,18.71,18.71,35500.0,15.3059,15.3059,15.2978,15.2978,35500.0
2012-01-31 13:35:00,18.71,18.71,18.69,18.69,15500.0,15.2978,15.2978,15.2814,15.2814,15500.0
2012-01-31 13:40:00,18.69,18.69,18.68,18.69,12500.0,15.2814,15.2814,15.2732,15.2814,12500.0
2012-01-31 13:45:00,18.69,18.69,18.68,18.68,34500.0,15.2814,15.2814,15.2732,15.2732,34500.0
2012-01-31 13:50:00,18.67,18.67,18.65,18.66,22000.0,15.265,15.265,15.2487,15.2569,22000.0
2012-01-31 13:55:00,18.67,18.67,18.66,18.67,23500.0,15.265,15.265,15.2569,15.265,23500.0
2012-01-31 14:00:00,18.67,18.67,18.66,18.66,23000.0,15.265,15.265,15.2569,15.2569,23000.0
2012-01-31 14:05:00,18.66,18.67,18.66,18.67,8000.0,15.2569,15.265,15.2569,15.265,8000.0
2012-01-31 14:10:00,18.66,18.71,18.66,18.71,82500.0,15.2569,15.2978,15.2569,15.2978,82500.0
2012-01-31 14:15:00,18.71,18.72,18.7,18.72,52500.0,15.2978,15.3059,15.2896,15.3059,52500.0
2012-01-31 14:20:00,18.72,18.76,18.72,18.73,95500.0,15.3059,15.3386,15.3059,15.3141,95500.0
2012-01-31 14:25:00,18.72,18.74,18.72,18.74,51500.0,15.3059,15.3223,15.3059,15.3223,51500.0
2012-01-31 14:30:00,18.74,18.74,18.72,18.72,22500.0,15.3223,15.3223,15.3059,15.3059,22500.0
2012-01-31 14:35:00,18.72,18.73,18.72,18.72,19500.0,15.3059,15.3141,15.3059,15.3059,19500.0
2012-01-31 14:40:00,18.72,18.73,18.71,18.71,64000.0,15.3059,15.3141,15.2978,15.2978,64000.0
2012-01-31 14:45:00,18.71,18.71,18.7,18.71,17000.0,15.2978,15.2978,15.2896,15.2978,17000.0
2012-01-31 14:50:00,18.71,18.72,18.71,18.72,26000.0,15.2978,15.3059,15.2978,15.3059,26000.0
2012-01-31 14:55:00,18.73,18.74,18.73,18.73,18500.0,15.3141,15.3223,15.3141,15.3141,18500.0
2012-01-31 15:00:00,18.73,18.73,18.71,18.71,37500.0,15.3141,15.3141,15.2978,15.2978,37500.0
2012-01-31 15:05:00,18.71,18.74,18.71,18.74,48500.0,15.2978,15.3223,15.2978,15.3223,48500.0
2012-01-31 15:10:00,18.74,18.74,18.72,18.74,65500.0,15.3223,15.3223,15.3059,15.3223,65500.0
2012-01-31 15:15:00,18.73,18.75,18.73,18.73,61500.0,15.3141,15.3305,15.3141,15.3141,61500.0
2012-01-31 15:20:00,18.73,18.74,18.7,18.72,182500.0,15.3141,15.3223,15.2896,15.3059,182500.0
2012-01-31 15:25:00,18.73,18.74,18.72,18.74,34500.0,15.3141,15.3223,15.3059,15.3223,34500.0
2012-01-31 15:30:00,18.74,18.74,18.71,18.71,32500.0,15.3223,15.3223,15.2978,15.2978,32500.0
2012-01-31 15:35:00,18.71,18.72,18.7,18.7,40500.0,15.2978,15.3059,15.2896,15.2896,40500.0
2012-01-31 15:40:00,18.71,18.73,18.71,18.71,272500.0,15.2978,15.3141,15.2978,15.2978,272500.0
2012-01-31 15:45:00,18.71,18.73,18.71,18.71,47500.0,15.2978,15.3141,15.2978,15.2978,47500.0
2012-01-31 15:50:00,18.71,18.72,18.69,18.69,111000.0,15.2978,15.3059,15.2814,15.2814,111000.0
2012-01-31 15:55:00,18.7,18.73,18.69,18.69,319500.0,15.2896,15.3141,15.2814,15.2814,319500.0
2012-02-01 09:30:00,18.84,18.87,18.83,18.86,89500.0,15.404,15.4286,15.3959,15.4204,89500.0
2012-02-01 09:35:00,18.87,18.89,18.87,18.87,64000.0,15.4286,15.4449,15.4286,15.4286,64000.0
2012-02-01 09:40:00,18.86,18.86,18.82,18.83,11500.0,15.4204,15.4204,15.3877,15.3959,11500.0
2012-02-01 09:45:00,18.83,18.86,18.83,18.85,32000.0,15.3959,15.4204,15.3959,15.4122,32000.0
2012-02-01 09:50:00,18.86,18.89,18.84,18.84,140000.0,15.4204,15.4449,15.404,15.404,140000.0
2012-02-01 09:55:00,18.85,18.86,18.85,18.86,60500.0,15.4122,15.4204,15.4122,15.4204,60500.0
2012-02-01 10:00:00,18.87,18.9,18.84,18.88,125500.0,15.4286,15.4531,15.404,15.4368,125500.0
2012-02-01 10:05:00,18.89,18.92,18.89,18.92,99000.0,15.4449,15.4695,15.4449,15.4695,99000.0
2012-02-01 10:10:00,18.93,18.95,18.92,18.95,77500.0,15.4776,15.494,15.4695,15.494,77500.0
2012-02-01 10:15:00,18.96,18.96,18.94,18.94,31500.0,15.5022,15.5022,15.4858,15.4858,31500.0
2012-02-01 10:20:00,18.95,18.97,18.94,18.96,28500.0,15.494,15.5103,15.4858,15.5022,28500.0
2012-02-01 10:25:00,18.97,18.98,18.96,18.98,54500.0,15.5103,15.5185,15.5022,15.5185,54500.0
2012-02-01 10:30:00,18.97,18.97,18.96,18.96,12000.0,15.5103,15.5103,15.5022,15.5022,12000.0
2012-02-01 10:35:00,18.96,18.96,18.96,18.96,7500.0,15.5022,15.5022,15.5022,15.5022,7500.0
2012-02-01 10:40:00,18.97,18.98,18.96,18.97,8500.0,15.5103,15.5185,15.5022,15.5103,8500.0
2012-02-01 10:45:00,18.98,19.0,18.98,18.99,77000.0,15.5185,15.5349,15.5185,15.5267,77000.0
2012-02-01 10:50:00,18.99,18.99,18.98,18.99,39000.0,15.5267,15.5267,15.5185,15.5267,39000.0
2012-02-01 10:55:00,18.98,19.01,18.98,19.01,29500.0,15.5185,15.543,15.5185,15.543,29500.0
2012-02-01 11:00:00,19.01,19.01,19.0,19.0,57500.0,15.543,15.543,15.5349,15.5349,57500.0
2012-02-01 11:05:00,19.0,19.02,19.0,19.01,46500.0,15.5349,15.5512,15.5349,15.543,46500.0
2012-02-01 11:10:00,19.02,19.02,19.0,19.01,9500.0,15.5512,15.5512,15.5349,15.543,9500.0
2012-02-01 11:15:00,19.01,19.01,18.99,18.99,8000.0,15.543,15.543,15.5267,15.5267,8000.0
2012-02-01 11:20:00,18.99,19.0,18.98,19.0,46000.0,15.5267,15.5349,15.5185,15.5349,46000.0
2012-02-01 11:25:00,18.99,19.0,18.99,19.0,3000.0,15.5267,15.5349,15.5267,15.5349,3000.0
2012-02-01 11:30:00,19.0,19.01,19.0,19.01,28000.0,15.5349,15.543,15.5349,15.543,28000.0
2012-02-01 11:35:00,19.02,19.03,19.01,19.03,18500.0,15.5512,15.5594,15.543,15.5594,18500.0
2012-02-01 11:40:00,19.02,19.02,19.02,19.02,26500.0,15.5512,15.5512,15.5512,15.5512,26500.0
2012-02-01 11:45:00,19.01,19.03,19.0,19.01,27000.0,15.543,15.5594,15.5349,15.543,27000.0
2012-02-01 11:50:00,19.01,19.02,19.01,19.02,17500.0,15.543,15.5512,15.543,15.5512,17500.0
2012-02-01 11:55:00,19.02,19.02,19.01,19.01,19000.0,15.5512,15.5512,15.543,15.543,19000.0
2012-02-01 12:00:00,19.01,19.02,19.01,19.02,76000.0,15.543,15.5512,15.543,15.5512,76000.0
2012-02-01 12:05:00,19.02,19.02,19.02,19.02,8500.0,15.5512,15.5512,15.5512,15.5512,8500.0
2012-02-01 12:10:00,19.02,19.02,19.01,19.01,9000.0,15.5512,15.5512,15.543,15.543,9000.0
2012-02-01 12:15:00,19.02,19.03,19.02,19.03,28500.0,15.5512,15.5594,15.5512,15.5594,28500.0
2012-02-01 12:20:00,19.03,19.04,19.03,19.03,23000.0,15.5594,15.5676,15.5594,15.5594,23000.0
2012-02-01 12:25:00,19.04,19.04,19.02,19.03,15000.0,15.5676,15.5676,15.5512,15.5594,15000.0
2012-02-01 12:30:00,19.03,19.04,19.03,19.04,35500.0,15.5594,15.5676,15.5594,15.5676,35500.0
2012-02-01 12:35:00,19.04,19.04,19.04,19.04,43500.0,15.5676,15.5676,15.5676,15.5676,43500.0
2012-02-01 12:40:00,19.03,19.03,19.02,19.03,7000.0,15.5594,15.5594,15.5512,15.5594,7000.0
2012-02-01 12:45:00,19.02,19.03,19.02,19.03,18500.0,15.5512,15.5594,15.5512,15.5594,18500.0
2012-02-01 12:50:00,19.03,19.04,19.03,19.04,196000.0,15.5594,15.5676,15.5594,15.5676,196000.0
2012-02-01 12:55:00,19.04,19.04,19.04,19.04,13000.0,15.5676,15.5676,15.5676,15.5676,13000.0
2012-02-01 13:00:00,19.04,19.05,19.03,19.05,94000.0,15.5676,15.5757,15.5594,15.5757,94000.0
2012-02-01 13:05:00,19.05,19.06,19.05,19.05,88000.0,15.5757,15.5839,15.5757,15.5757,88000.0
2012-02-01 13:10:00,19.05,19.06,19.05,19.06,118500.0,15.5757,15.5839,15.5757,15.5839,118500.0
2012-02-01 13:15:00,19.06,19.06,19.06,19.06,47500.0,15.5839,15.5839,15.5839,15.5839,47500.0
2012-02-01 13:20:00,19.06,19.07,19.06,19.07,117000.0,15.5839,15.5921,15.5839,15.5921,117000.0
2012-02-01 13:25:00,19.07,19.07,19.06,19.06,290000.0,15.5921,15.5921,15.5839,15.5839,290000.0
2012-02-01 13:30:00,19.06,19.07,19.06,19.06,88000.0,15.5839,15.5921,15.5839,15.5839,88000.0
2012-02-01 13:35:00,19.07,19.08,19.06,19.08,151000.0,15.5921,15.6003,15.5839,15.6003,151000.0
2012-02-01 13:40:00,19.08,19.08,19.04,19.05,138000.0,15.6003,15.6003,15.5676,15.5757,138000.0
2012-02-01 13:45:00,19.05,19.06,19.05,19.06,145000.0,15.5757,15.5839,15.5757,15.5839,145000.0
2012-02-01 13:50:00,19.06,19.06,19.04,19.06,92000.0,15.5839,15.5839,15.5676,15.5839,92000.0
2012-02-01 13:55:00,19.05,19.05,19.04,19.04,143000.0,15.5757,15.5757,15.5676,15.5676,143000.0
2012-02-01 14:00:00,19.05,19.05,19.04,19.04,99500.0,15.5757,15.5757,15.5676,15.5676,99500.0
2012-02-01 14:05:00,19.04,19.05,19.04,19.04,62000.0,15.5676,15.5757,15.5676,15.5676,62000.0
2012-02-01 14:10:00,19.04,19.06,19.04,19.06,611000.0,15.5676,15.5839,15.5676,15.5839,611000.0
2012-02-01 14:15:00,19.06,19.06,19.06,19.06,232500.0,15.5839,15.5839,15.5839,15.5839,232500.0
2012-02-01 14:20:00,19.06,19.07,19.06,19.06,184500.0,15.5839,15.5921,15.5839,15.5839,184500.0
2012-02-01 14:25:00,19.06,19.06,19.05,19.06,193500.0,15.5839,15.5839,15.5757,15.5839,193500.0
2012-02-01 14:30:00,19.06,19.07,19.05,19.06,127500.0,15.5839,15.5921,15.5757,15.5839,127500.0
2012-02-01 14:35:00,19.06,19.07,19.06,19.06,134000.0,15.5839,15.5921,15.5839,15.5839,134000.0
2012-02-01 14:40:00,19.06,19.06,19.04,19.05,75000.0,15.5839,15.5839,15.5676,15.5757,75000.0
2012-02-01 14:45:00,19.05,19.05,19.03,19.03,73000.0,15.5757,15.5757,15.5594,15.5594,73000.0
2012-02-01 14:50:00,19.03,19.05,19.03,19.04,157500.0,15.5594,15.5757,15.5594,15.5676,157500.0
2012-02-01 14:55:00,19.05,19.05,19.04,19.04,156000.0,15.5757,15.5757,15.5676,15.5676,156000.0
2012-02-01 15:00:00,19.04,19.06,19.04,19.05,896000.0,15.5676,15.5839,15.5676,15.5757,896000.0
2012-02-01 15:05:00,19.05,19.06,19.05,19.06,335500.0,15.5757,15.5839,15.5757,15.5839,335500.0
2012-02-01 15:10:00,19.06,19.07,19.04,19.05,395500.0,15.5839,15.5921,15.5676,15.5757,395500.0
2012-02-01 15:15:00,19.05,19.05,19.04,19.04,206000.0,15.5757,15.5757,15.5676,15.5676,206000.0
2012-02-01 15:20:00,19.04,19.05,19.01,19.03,320500.0,15.5676,15.5757,15.543,15.5594,320500.0
2012-02-01 15:25:00,19.03,19.03,19.02,19.03,286000.0,15.5594,15.5594,15.5512,15.5594,286000.0
2012-02-01 15:30:00,19.02,19.02,19.0,19.01,75500.0,15.5512,15.5512,15.5349,15.543,75500.0
2012-02-01 15:35:00,19.0,19.01,18.99,19.01,116500.0,15.5349,15.543,15.5267,15.543,116500.0
2012-02-01 15:40:00,19.01,19.02,19.01,19.01,190500.0,15.543,15.5512,15.543,15.543,190500.0
2012-02-01 15:45:00,19.01,19.03,19.01,19.02,66500.0,15.543,15.5594,15.543,15.5512,66500.0
2012-02-01 15:50:00,19.02,19.06,19.02,19.03,139500.0,15.5512,15.5839,15.5512,15.5594,139500.0
2012-02-01 15:55:00,19.04,19.06,19.04,19.06,795000.0,15.5676,15.5839,15.5676,15.5839,795000.0
2012-02-02 09:30:00,19.1,19.12,19.09,19.12,94500.0,15.6166,15.633,15.6085,15.633,94500.0
2012-02-02 09:35:00,19.13,19.13,19.11,19.12,25500.0,15.6412,15.6412,15.6248,15.633,25500.0
2012-02-02 09:40:00,19.12,19.12,19.09,19.1,36500.0,15.633,15.633,15.6085,15.6166,36500.0
2012-02-02 09:45:00,19.09,19.1,19.08,19.09,22500.0,15.6085,15.6166,15.6003,15.6085,22500.0
2012-02-02 09:50:00,19.09,19.09,19.07,19.08,27500.0,15.6085,15.6085,15.5921,15.6003,27500.0
2012-02-02 09:55:00,19.08,19.11,19.08,19.11,14500.0,15.6003,15.6248,15.6003,15.6248,14500.0
2012-02-02 10:00:00,19.11,19.12,19.11,19.11,18000.0,15.6248,15.633,15.6248,15.6248,18000.0
2012-02-02 10:05:00,19.11,19.13,19.1,19.13,57000.0,15.6248,15.6412,15.6166,15.6412,57000.0
2012-02-02 10:10:00,19.13,19.15,19.13,19.14,56000.0,15.6412,15.6575,15.6412,15.6493,56000.0
2012-02-02 10:15:00,19.14,19.16,19.14,19.16,44000.0,15.6493,15.6657,15.6493,15.6657,44000.0
2012-02-02 10:20:00,19.15,19.16,19.15,19.15,34000.0,15.6575,15.6657,15.6575,15.6575,34000.0
2012-02-02 10:25:00,19.15,19.15,19.13,19.14,22500.0,15.6575,15.6575,15.6412,15.6493,22500.0
2012-02-02 10:30:00,19.14,19.14,19.14,19.14,21500.0,15.6493,15.6493,15.6493,15.6493,21500.0
2012-02-02 10:35:00,19.14,19.15,19.14,19.15,21000.0,15.6493,15.6575,15.6493,15.6575,21000.0
2012-02-02 10:40:00,19.16,19.17,19.15,19.15,25500.0,15.6657,15.6739,15.6575,15.6575,25500.0
2012-02-02 10:45:00,19.16,19.17,19.16,19.17,37000.0,15.6657,15.6739,15.6657,15.6739,37000.0
2012-02-02 10:50:00,19.17,19.18,19.17,19.18,85000.0,15.6739,15.682,15.6739,15.682,85000.0
2012-02-02 10:55:00,19.17,19.18,19.17,19.17,25000.0,15.6739,15.682,15.6739,15.6739,25000.0
2012-02-02 11:00:00,19.17,19.19,19.17,19.18,29500.0,15.6739,15.6902,15.6739,15.682,29500.0
2012-02-02 11:05:00,19.18,19.18,19.16,19.16,45000.0,15.682,15.682,15.6657,15.6657,45000.0
2012-02-02 11:10:00,19.17,19.17,19.15,19.16,44500.0,15.6739,15.6739,15.6575,15.6657,44500.0
2012-02-02 11:15:00,19.16,19.16,19.14,19.14,30500.0,15.6657,15.6657,15.6493,15.6493,30500.0
2012-02-02 11:20:00,19.14,19.15,19.14,19.14,38500.0,15.6493,15.6575,15.6493,15.6493,38500.0
2012-02-02 11:25:00,19.14,19.14,19.13,19.13,31500.0,15.6493,15.6493,15.6412,15.6412,31500.0
2012-02-02 11:30:00,19.13,19.14,19.13,19.13,38500.0,15.6412,15.6493,15.6412,15.6412,38500.0
2012-02-02 11:35:00,19.13,19.13,19.09,19.09,28500.0,15.6412,15.6412,15.6085,15.6085,28500.0
2012-02-02 11:40:00,19.09,19.09,19.08,19.09,87000.0,15.6085,15.6085,15.6003,15.6085,87000.0
2012-02-02 11:45:00,19.09,19.09,19.08,19.09,59000.0,15.6085,15.6085,15.6003,15.6085,59000.0
2012-02-02 11:50:00,19.1,19.12,19.1,19.1,140500.0,15.6166,15.633,15.6166,15.6166,140500.0
2012-02-02 11:55:00,19.1,19.11,19.1,19.11,28500.0,15.6166,15.6248,15.6166,15.6248,28500.0
2012-02-02 12:00:00,19.11,19.12,19.11,19.12,44500.0,15.6248,15.633,15.6248,15.633,44500.0
2012-02-02 12:05:00,19.12,19.12,19.11,19.11,43000.0,15.633,15.633,15.6248,15.6248,43000.0
2012-02-02 12:10:00,19.11,19.11,19.1,19.1,18000.0,15.6248,15.6248,15.6166,15.6166,18000.0
2012-02-02 12:15:00,19.09,19.09,19.08,19.09,52000.0,15.6085,15.6085,15.6003,15.6085,52000.0
2012-02-02 12:20:00,19.09,19.1,19.09,19.1,35500.0,15.6085,15.6166,15.6085,15.6166,35500.0
2012-02-02 12:25:00,19.1,19.11,19.1,19.11,29500.0,15.6166,15.6248,15.6166,15.6248,29500.0
2012-02-02 12:30:00,19.1,19.11,19.08,19.08,85500.0,15.6166,15.6248,15.6003,15.6003,85500.0
2012-02-02 12:35:00,19.08,19.08,19.04,19.05,44500.0,15.6003,15.6003,15.5676,15.5757,44500.0
2012-02-02 12:40:00,19.05,19.05,19.04,19.05,26500.0,15.5757,15.5757,15.5676,15.5757,26500.0
2012-02-02 12:45:00,19.05,19.07,19.05,19.07,17500.0,15.5757,15.5921,15.5757,15.5921,17500.0
2012-02-02 12:50:00,19.06,19.07,19.05,19.05,12500.0,15.5839,15.5921,15.5757,15.5757,12500.0
2012-02-02 12:55:00,19.06,19.08,19.06,19.07,6000.0,15.5839,15.6003,15.5839,15.5921,6000.0
2012-02-02 13:00:00,19.08,19.08,19.06,19.06,23500.0,15.6003,15.6003,15.5839,15.5839,23500.0
2012-02-02 13:05:00,19.07,19.07,19.06,19.06,14000.0,15.5921,15.5921,15.5839,15.5839,14000.0
2012-02-02 13:10:00,19.07,19.08,19.07,19.08,29500.0,15.5921,15.6003,15.5921,15.6003,29500.0
2012-02-02 13:15:00,19.07,19.08,19.07,19.08,19000.0,15.5921,15.6003,15.5921,15.6003,19000.0
2012-02-02 13:20:00,19.08,19.08,19.06,19.06,18500.0,15.6003,15.6003,15.5839,15.5839,18500.0
2012-02-02 13:25:00,19.06,19.06,19.06,19.06,22000.0,15.5839,15.5839,15.5839,15.5839,22000.0
2012-02-02 13:30:00,19.06,19.07,19.05,19.07,30500.0,15.5839,15.5921,15.5757,15.5921,30500.0
2012-02-02 13:35:00,19.07,19.07,19.06,19.07,30500.0,15.5921,15.5921,15.5839,15.5921,30500.0
2012-02-02 13:40:00,19.07,19.08,19.07,19.07,48000.0,15.5921,15.6003,15.5921,15.5921,48000.0
2012-02-02 13:45:00,19.07,19.09,19.07,19.09,155500.0,15.5921,15.6085,15.5921,15.6085,155500.0
2012-02-02 13:50:00,19.09,19.09,19.08,19.09,134000.0,15.6085,15.6085,15.6003,15.6085,134000.0
2012-02-02 13:55:00,19.08,19.09,19.08,19.08,17000.0,15.6003,15.6085,15.6003,15.6003,17000.0
2012-02-02 14:00:00,19.08,19.08,19.08,19.08,3000.0,15.6003,15.6003,15.6003,15.6003,3000.0
2012-02-02 14:05:00,19.08,19.08,19.08,19.08,16000.0,15.6003,15.6003,15.6003,15.6003,16000.0
2012-02-02 14:10:00,19.08,19.08,19.08,19.08,12000.0,15.6003,15.6003,15.6003,15.6003,12000.0
2012-02-02 14:15:00,19.08,19.08,19.07,19.07,18500.0,15.6003,15.6003,15.5921,15.5921,18500.0
2012-02-02 14:20:00,19.07,19.07,19.06,19.07,9500.0,15.5921,15.5921,15.5839,15.5921,9500.0
2012-02-02 14:25:00,19.07,19.08,19.07,19.07,215000.0,15.5921,15.6003,15.5921,15.5921,215000.0
2012-02-02 14:30:00,19.07,19.08,19.07,19.08,39500.0,15.5921,15.6003,15.5921,15.6003,39500.0
2012-02-02 14:35:00,19.08,19.08,19.07,19.07,38000.0,15.6003,15.6003,15.5921,15.5921,38000.0
2012-02-02 14:40:00,19.07,19.07,19.06,19.07,73000.0,15.5921,15.5921,15.5839,15.5921,73000.0
2012-02-02 14:45:00,19.07,19.07,19.05,19.06,133500.0,15.5921,15.5921,15.5757,15.5839,133500.0
2012-02-02 14:50:00,19.06,19.06,19.05,19.06,268500.0,15.5839,15.5839,15.5757,15.5839,268500.0
2012-02-02 14:55:00,19.06,19.07,19.06,19.07,83000.0,15.5839,15.5921,15.5839,15.5921,83000.0
2012-02-02 15:00:00,19.07,19.08,19.07,19.07,126500.0,15.5921,15.6003,15.5921,15.5921,126500.0
2012-02-02 15:05:00,19.07,19.08,19.07,19.08,28000.0,15.5921,15.6003,15.5921,15.6003,28000.0
2012-02-02 15:10:00,19.07,19.08,19.07,19.08,63500.0,15.5921,15.6003,15.5921,15.6003,63500.0
2012-02-02 15:15:00,19.08,19.08,19.07,19.08,36500.0,15.6003,15.6003,15.5921,15.6003,36500.0
2012-02-02 15:20:00,19.07,19.07,19.07,19.07,28500.0,15.5921,15.5921,15.5921,15.5921,28500.0
2012-02-02 15:25:00,19.08,19.08,19.07,19.07,68500.0,15.6003,15.6003,15.5921,15.5921,68500.0
2012-02-02 15:30:00,19.07,19.09,19.07,19.08,69000.0,15.5921,15.6085,15.5921,15.6003,69000.0
2012-02-02 15:35:00,19.08,19.1,19.08,19.09,56000.0,15.6003,15.6166,15.6003,15.6085,56000.0
2012-02-02 15:40:00,19.09,19.09,19.07,19.09,28500.0,15.6085,15.6085,15.5921,15.6085,28500.0
2012-02-02 15:45:00,19.08,19.09,19.07,19.08,89500.0,15.6003,15.6085,15.5921,15.6003,89500.0
2012-02-02 15:50:00,19.08,19.08,19.07,19.08,120500.0,15.6003,15.6003,15.5921,15.6003,120500.0
2012-02-02 15:55:00,19.08,19.1,19.08,19.1,405500.0,15.6003,15.6166,15.6003,15.6166,405500.0
2012-02-03 09:30:00,19.34,19.34,19.31,19.31,190500.0,15.8129,15.8129,15.7883,15.7883,190500.0
2012-02-03 09:35:00,19.31,19.31,19.29,19.3,35000.0,15.7883,15.7883,15.772,15.7802,35000.0
2012-02-03 09:40:00,19.3,19.32,19.3,19.3,44000.0,15.7802,15.7965,15.7802,15.7802,44000.0
2012-02-03 09:45:00,19.31,19.31,19.29,19.31,26000.0,15.7883,15.7883,15.772,15.7883,26000.0
2012-02-03 09:50:00,19.3,19.3,19.29,19.3,37500.0,15.7802,15.7802,15.772,15.7802,37500.0
2012-02-03 09:55:00,19.3,19.32,19.3,19.32,48500.0,15.7802,15.7965,15.7802,15.7965,48500.0
2012-02-03 10:00:00,19.32,19.35,19.31,19.32,51000.0,15.7965,15.821,15.7883,15.7965,51000.0
2012-02-03 10:05:00,19.32,19.37,19.32,19.37,101500.0,15.7965,15.8374,15.7965,15.8374,101500.0
2012-02-03 10:10:00,19.38,19.38,19.37,19.38,80500.0,15.8456,15.8456,15.8374,15.8456,80500.0
2012-02-03 10:15:00,19.38,19.39,19.38,19.39,77500.0,15.8456,15.8537,15.8456,15.8537,77500.0
2012-02-03 10:20:00,19.38,19.39,19.37,19.38,51000.0,15.8456,15.8537,15.8374,15.8456,51000.0
2012-02-03 10:25:00,19.38,19.38,19.36,19.36,41000.0,15.8456,15.8456,15.8292,15.8292,41000.0
2012-02-03 10:30:00,19.36,19.37,19.35,19.36,43500.0,15.8292,15.8374,15.821,15.8292,43500.0
2012-02-03 10:35:00,19.36,19.38,19.36,19.38,39500.0,15.8292,15.8456,15.8292,15.8456,39500.0
2012-02-03 10:40:00,19.37,19.38,19.36,19.37,79500.0,15.8374,15.8456,15.8292,15.8374,79500.0
2012-02-03 10:45:00,19.37,19.37,19.37,19.37,30000.0,15.8374,15.8374,15.8374,15.8374,30000.0
2012-02-03 10:50:00,19.37,19.37,19.37,19.37,55500.0,15.8374,15.8374,15.8374,15.8374,55500.0
2012-02-03 10:55:00,19.37,19.37,19.37,19.37,47500.0,15.8374,15.8374,15.8374,15.8374,47500.0
2012-02-03 11:00:00,19.37,19.37,19.35,19.35,26500.0,15.8374,15.8374,15.821,15.821,26500.0
2012-02-03 11:05:00,19.35,19.35,19.34,19.35,74500.0,15.821,15.821,15.8129,15.821,74500.0
2012-02-03 11:10:00,19.35,19.36,19.35,19.35,24500.0,15.821,15.8292,15.821,15.821,24500.0
2012-02-03 11:15:00,19.36,19.37,19.36,19.36,36000.0,15.8292,15.8374,15.8292,15.8292,36000.0
2012-02-03 11:20:00,19.36,19.38,19.36,19.37,25000.0,15.8292,15.8456,15.8292,15.8374,25000.0
2012-02-03 11:25:00,19.38,19.38,19.37,19.38,82000.0,15.8456,15.8456,15.8374,15.8456,82000.0
2012-02-03 11:30:00,19.38,19.38,19.37,19.38,28500.0,15.8456,15.8456,15.8374,15.8456,28500.0
2012-02-03 11:35:00,19.37,19.38,19.37,19.38,37500.0,15.8374,15.8456,15.8374,15.8456,37500.0
2012-02-03 11:40:00,19.37,19.38,19.37,19.38,20500.0,15.8374,15.8456,15.8374,15.8456,20500.0
2012-02-03 11:45:00,19.38,19.39,19.38,19.39,73500.0,15.8456,15.8537,15.8456,15.8537,73500.0
2012-02-03 11:50:00,19.39,19.39,19.39,19.39,138500.0,15.8537,15.8537,15.8537,15.8537,138500.0
2012-02-03 11:55:00,19.39,19.39,19.37,19.37,30000.0,15.8537,15.8537,15.8374,15.8374,30000.0
2012-02-03 12:00:00,19.37,19.38,19.36,19.38,68500.0,15.8374,15.8456,15.8292,15.8456,68500.0
2012-02-03 12:05:00,19.38,19.39,19.38,19.39,28500.0,15.8456,15.8537,15.8456,15.8537,28500.0
2012-02-03 12:10:00,19.39,19.39,19.38,19.39,89500.0,15.8537,15.8537,15.8456,15.8537,89500.0
2012-02-03 12:15:00,19.39,19.39,19.38,19.38,47000.0,15.8537,15.8537,15.8456,15.8456,47000.0
2012-02-03 12:20:00,19.38,19.39,19.37,19.39,31000.0,15.8456,15.8537,15.8374,15.8537,31000.0
2012-02-03 12:25:00,19.39,19.4,19.39,19.4,19500.0,15.8537,15.8619,15.8537,15.8619,19500.0
2012-02-03 12:30:00,19.4,19.4,19.39,19.4,23000.0,15.8619,15.8619,15.8537,15.8619,23000.0
2012-02-03 12:35:00,19.4,19.4,19.39,19.4,27000.0,15.8619,15.8619,15.8537,15.8619,27000.0
2012-02-03 12:40:00,19.4,19.42,19.4,19.42,61500.0,15.8619,15.8783,15.8619,15.8783,61500.0
2012-02-03 12:45:00,19.42,19.42,19.41,19.41,45500.0,15.8783,15.8783,15.8701,15.8701,45500.0
2012-02-03 12:50:00,19.41,19.42,19.41,19.41,34000.0,15.8701,15.8783,15.8701,15.8701,34000.0
2012-02-03 12:55:00,19.41,19.41,19.4,19.41,22000.0,15.8701,15.8701,15.8619,15.8701,22000.0
2012-02-03 13:00:00,19.41,19.41,19.4,19.4,30000.0,15.8701,15.8701,15.8619,15.8619,30000.0
2012-02-03 13:05:00,19.4,19.4,19.39,19.4,16000.0,15.8619,15.8619,15.8537,15.8619,16000.0
2012-02-03 13:10:00,19.4,19.4,19.4,19.4,14500.0,15.8619,15.8619,15.8619,15.8619,14500.0
2012-02-03 13:15:00,19.4,19.4,19.39,19.39,34500.0,15.8619,15.8619,15.8537,15.8537,34500.0
2012-02-03 13:20:00,19.39,19.4,19.39,19.4,44500.0,15.8537,15.8619,15.8537,15.8619,44500.0
2012-02-03 13:25:00,19.4,19.4,19.4,19.4,38500.0,15.8619,15.8619,15.8619,15.8619,38500.0
2012-02-03 13:30:00,19.4,19.4,19.39,19.39,50000.0,15.8619,15.8619,15.8537,15.8537,50000.0
2012-02-03 13:35:00,19.38,19.39,19.38,19.39,17500.0,15.8456,15.8537,15.8456,15.8537,17500.0
2012-02-03 13:40:00,19.38,19.38,19.38,19.38,94500.0,15.8456,15.8456,15.8456,15.8456,94500.0
2012-02-03 13:45:00,19.38,19.39,19.38,19.38,49500.0,15.8456,15.8537,15.8456,15.8456,49500.0
2012-02-03 13:50:00,19.38,19.39,19.38,19.38,23500.0,15.8456,15.8537,15.8456,15.8456,23500.0
2012-02-03 13:55:00,19.38,19.39,19.37,19.37,22000.0,15.8456,15.8537,15.8374,15.8374,22000.0
2012-02-03 14:00:00,19.37,19.39,19.37,19.39,38000.0,15.8374,15.8537,15.8374,15.8537,38000.0
2012-02-03 14:05:00,19.39,19.39,19.39,19.39,22000.0,15.8537,15.8537,15.8537,15.8537,22000.0
2012-02-03 14:10:00,19.39,19.4,19.39,19.4,23000.0,15.8537,15.8619,15.8537,15.8619,23000.0
2012-02-03 14:15:00,19.39,19.41,19.39,19.41,26000.0,15.8537,15.8701,15.8537,15.8701,26000.0
2012-02-03 14:20:00,19.41,19.41,19.41,19.41,30500.0,15.8701,15.8701,15.8701,15.8701,30500.0
2012-02-03 14:25:00,19.42,19.42,19.41,19.42,38000.0,15.8783,15.8783,15.8701,15.8783,38000.0
2012-02-03 14:30:00,19.42,19.42,19.42,19.42,30000.0,15.8783,15.8783,15.8783,15.8783,30000.0
2012-02-03 14:35:00,19.42,19.42,19.41,19.41,224000.0,15.8783,15.8783,15.8701,15.8701,224000.0
2012-02-03 14:40:00,19.41,19.43,19.41,19.42,52000.0,15.8701,15.8864,15.8701,15.8783,52000.0
2012-02-03 14:45:00,19.42,19.43,19.42,19.43,39000.0,15.8783,15.8864,15.8783,15.8864,39000.0
2012-02-03 14:50:00,19.43,19.43,19.42,19.42,16000.0,15.8864,15.8864,15.8783,15.8783,16000.0
2012-02-03 14:55:00,19.42,19.43,19.42,19.43,29000.0,15.8783,15.8864,15.8783,15.8864,29000.0
2012-02-03 15:00:00,19.43,19.43,19.42,19.42,44500.0,15.8864,15.8864,15.8783,15.8783,44500.0
2012-02-03 15:05:00,19.42,19.43,19.42,19.42,38500.0,15.8783,15.8864,15.8783,15.8783,38500.0
2012-02-03 15:10:00,19.42,19.42,19.42,19.42,41000.0,15.8783,15.8783,15.8783,15.8783,41000.0
2012-02-03 15:15:00,19.42,19.42,19.42,19.42,60000.0,15.8783,15.8783,15.8783,15.8783,60000.0
2012-02-03 15:20:00,19.42,19.42,19.41,19.42,41000.0,15.8783,15.8783,15.8701,15.8783,41000.0
2012-02-03 15:25:00,19.41,19.42,19.41,19.42,47000.0,15.8701,15.8783,15.8701,15.8783,47000.0
2012-02-03 15:30:00,19.42,19.42,19.41,19.41,40500.0,15.8783,15.8783,15.8701,15.8701,40500.0
2012-02-03 15:35:00,19.42,19.42,19.4,19.41,59000.0,15.8783,15.8783,15.8619,15.8701,59000.0
2012-02-03 15:40:00,19.41,19.41,19.4,19.41,100500.0,15.8701,15.8701,15.8619,15.8701,100500.0
2012-02-03 15:45:00,19.41,19.41,19.4,19.4,270500.0,15.8701,15.8701,15.8619,15.8619,270500.0
2012-02-03 15:50:00,19.4,19.4,19.39,19.39,80000.0,15.8619,15.8619,15.8537,15.8537,80000.0
2012-02-03 15:55:00,19.39,19.41,19.38,19.41,236000.0,15.8537,15.8701,15.8456,15.8701,236000.0
2012-02-06 09:30:00,19.31,19.32,19.29,19.29,164000.0,15.7883,15.7965,15.772,15.772,164000.0
2012-02-06 09:35:00,19.3,19.34,19.29,19.34,124500.0,15.7802,15.8129,15.772,15.8129,124500.0
2012-02-06 09:40:00,19.33,19.34,19.32,19.32,31000.0,15.8047,15.8129,15.7965,15.7965,31000.0
2012-02-06 09:45:00,19.32,19.36,19.32,19.36,57000.0,15.7965,15.8292,15.7965,15.8292,57000.0
2012-02-06 09:50:00,19.36,19.38,19.36,19.37,38500.0,15.8292,15.8456,15.8292,15.8374,38500.0
2012-02-06 09:55:00,19.37,19.37,19.35,19.36,46500.0,15.8374,15.8374,15.821,15.8292,46500.0
2012-02-06 10:00:00,19.36,19.37,19.36,19.36,46000.0,15.8292,15.8374,15.8292,15.8292,46000.0
2012-02-06 10:05:00,19.37,19.38,19.37,19.37,44000.0,15.8374,15.8456,15.8374,15.8374,44000.0
2012-02-06 10:10:00,19.36,19.38,19.34,19.34,24000.0,15.8292,15.8456,15.8129,15.8129,24000.0
2012-02-06 10:15:00,19.36,19.36,19.34,19.34,29500.0,15.8292,15.8292,15.8129,15.8129,29500.0
2012-02-06 10:20:00,19.34,19.34,19.32,19.34,22000.0,15.8129,15.8129,15.7965,15.8129,22000.0
2012-02-06 10:25:00,19.34,19.34,19.32,19.32,67500.0,15.8129,15.8129,15.7965,15.7965,67500.0
2012-02-06 10:30:00,19.32,19.32,19.31,19.31,28500.0,15.7965,15.7965,15.7883,15.7883,28500.0
2012-02-06 10:35:00,19.31,19.32,19.31,19.32,26500.0,15.7883,15.7965,15.7883,15.7965,26500.0
2012-02-06 10:40:00,19.31,19.31,19.29,19.29,23000.0,15.7883,15.7883,15.772,15.772,23000.0
2012-02-06 10:45:00,19.29,19.32,19.29,19.3,30500.0,15.772,15.7965,15.772,15.7802,30500.0
2012-02-06 10:50:00,19.31,19.31,19.3,19.31,24000.0,15.7883,15.7883,15.7802,15.7883,24000.0
2012-02-06 10:55:00,19.31,19.32,19.31,19.32,93500.0,15.7883,15.7965,15.7883,15.7965,93500.0
2012-02-06 11:00:00,19.32,19.33,19.32,19.33,148500.0,15.7965,15.8047,15.7965,15.8047,148500.0
2012-02-06 11:05:00,19.32,19.35,19.32,19.34,96500.0,15.7965,15.821,15.7965,15.8129,96500.0
2012-02-06 11:10:00,19.35,19.36,19.35,19.35,88000.0,15.821,15.8292,15.821,15.821,88000.0
2012-02-06 11:15:00,19.35,19.36,19.34,19.36,188500.0,15.821,15.8292,15.8129,15.8292,188500.0
2012-02-06 11:20:00,19.36,19.36,19.35,19.36,23000.0,15.8292,15.8292,15.821,15.8292,23000.0
2012-02-06 11:25:00,19.36,19.36,19.36,19.36,13500.0,15.8292,15.8292,15.8292,15.8292,13500.0
2012-02-06 11:30:00,19.36,19.37,19.36,19.36,23500.0,15.8292,15.8374,15.8292,15.8292,23500.0
2012-02-06 11:35:00,19.37,19.37,19.35,19.36,68000.0,15.8374,15.8374,15.821,15.8292,68000.0
2012-02-06 11:40:00,19.36,19.36,19.36,19.36,17500.0,15.8292,15.8292,15.8292,15.8292,17500.0
2012-02-06 11:45:00,19.37,19.38,19.37,19.37,29500.0,15.8374,15.8456,15.8374,15.8374,29500.0
2012-02-06 11:50:00,19.37,19.37,19.36,19.36,12500.0,15.8374,15.8374,15.8292,15.8292,12500.0
2012-02-06 11:55:00,19.37,19.38,19.36,19.38,22500.0,15.8374,15.8456,15.8292,15.8456,22500.0
2012-02-06 12:00:00,19.39,19.39,19.37,19.38,16000.0,15.8537,15.8537,15.8374,15.8456,16000.0
2012-02-06 12:05:00,19.38,19.38,19.37,19.37,122500.0,15.8456,15.8456,15.8374,15.8374,122500.0
2012-02-06 12:10:00,19.36,19.38,19.36,19.38,27000.0,15.8292,15.8456,15.8292,15.8456,27000.0
2012-02-06 12:15:00,19.37,19.38,19.37,19.38,29500.0,15.8374,15.8456,15.8374,15.8456,29500.0
2012-02-06 12:20:00,19.38,19.38,19.37,19.38,16000.0,15.8456,15.8456,15.8374,15.8456,16000.0
2012-02-06 12:25:00,19.37,19.38,19.36,19.37,22500.0,15.8374,15.8456,15.8292,15.8374,22500.0
2012-02-06 12:30:00,19.37,19.39,19.37,19.39,30000.0,15.8374,15.8537,15.8374,15.8537,30000.0
2012-02-06 12:35:00,19.39,19.4,19.39,19.39,40500.0,15.8537,15.8619,15.8537,15.8537,40500.0
2012-02-06 12:40:00,19.39,19.4,19.39,19.39,17500.0,15.8537,15.8619,15.8537,15.8537,17500.0
2012-02-06 12:45:00,19.4,19.4,19.39,19.4,15000.0,15.8619,15.8619,15.8537,15.8619,15000.0
2012-02-06 12:50:00,19.4,19.4,19.4,19.4,7500.0,15.8619,15.8619,15.8619,15.8619,7500.0
2012-02-06 12:55:00,19.4,19.4,19.39,19.4,11500.0,15.8619,15.8619,15.8537,15.8619,11500.0
2012-02-06 13:00:00,19.4,19.4,19.39,19.39,17500.0,15.8619,15.8619,15.8537,15.8537,17500.0
2012-02-06 13:05:00,19.39,19.39,19.38,19.38,9000.0,15.8537,15.8537,15.8456,15.8456,9000.0
2012-02-06 13:10:00,19.39,19.39,19.38,19.38,14000.0,15.8537,15.8537,15.8456,15.8456,14000.0
2012-02-06 13:15:00,19.38,19.39,19.38,19.38,108500.0,15.8456,15.8537,15.8456,15.8456,108500.0
2012-02-06 13:20:00,19.38,19.38,19.37,19.38,111000.0,15.8456,15.8456,15.8374,15.8456,111000.0
2012-02-06 13:25:00,19.38,19.38,19.37,19.37,23000.0,15.8456,15.8456,15.8374,15.8374,23000.0
2012-02-06 13:30:00,19.37,19.38,19.37,19.38,30500.0,15.8374,15.8456,15.8374,15.8456,30500.0
2012-02-06 13:35:00,19.38,19.38,19.37,19.37,30000.0,15.8456,15.8456,15.8374,15.8374,30000.0
2012-02-06 13:40:00,19.37,19.37,19.36,19.36,23000.0,15.8374,15.8374,15.8292,15.8292,23000.0
2012-02-06 13:45:00,19.35,19.35,19.34,19.35,27500.0,15.821,15.821,15.8129,15.821,27500.0
2012-02-06 13:50:00,19.35,19.35,19.32,19.34,37500.0,15.821,15.821,15.7965,15.8129,37500.0
2012-02-06 13:55:00,19.34,19.35,19.34,19.35,15500.0,15.8129,15.821,15.8129,15.821,15500.0
2012-02-06 14:00:00,19.34,19.35,19.34,19.34,94000.0,15.8129,15.821,15.8129,15.8129,94000.0
2012-02-06 14:05:00,19.34,19.35,19.34,19.35,29500.0,15.8129,15.821,15.8129,15.821,29500.0
2012-02-06 14:10:00,19.35,19.36,19.35,19.36,8000.0,15.821,15.8292,15.821,15.8292,8000.0
2012-02-06 14:15:00,19.36,19.36,19.34,19.35,30000.0,15.8292,15.8292,15.8129,15.821,30000.0
2012-02-06 14:20:00,19.34,19.35,19.34,19.35,18500.0,15.8129,15.821,15.8129,15.821,18500.0
2012-02-06 14:25:00,19.35,19.35,19.33,19.33,16000.0,15.821,15.821,15.8047,15.8047,16000.0
2012-02-06 14:30:00,19.33,19.35,19.33,19.34,33500.0,15.8047,15.821,15.8047,15.8129,33500.0
2012-02-06 14:35:00,19.34,19.35,19.34,19.35,33500.0,15.8129,15.821,15.8129,15.821,33500.0
2012-02-06 14:40:00,19.35,19.35,19.33,19.34,51000.0,15.821,15.821,15.8047,15.8129,51000.0
2012-02-06 14:45:00,19.34,19.34,19.33,19.34,44000.0,15.8129,15.8129,15.8047,15.8129,44000.0
2012-02-06 14:50:00,19.34,19.34,19.33,19.34,13500.0,15.8129,15.8129,15.8047,15.8129,13500.0
2012-02-06 14:55:00,19.34,19.35,19.34,19.34,36000.0,15.8129,15.821,15.8129,15.8129,36000.0
2012-02-06 15:00:00,19.34,19.35,19.33,19.35,25000.0,15.8129,15.821,15.8047,15.821,25000.0
2012-02-06 15:05:00,19.35,19.36,19.35,19.35,34000.0,15.821,15.8292,15.821,15.821,34000.0
2012-02-06 15:10:00,19.35,19.36,19.34,19.34,35500.0,15.821,15.8292,15.8129,15.8129,35500.0
2012-02-06 15:15:00,19.34,19.36,19.34,19.36,82000.0,15.8129,15.8292,15.8129,15.8292,82000.0
2012-02-06 15:20:00,19.36,19.36,19.35,19.35,20500.0,15.8292,15.8292,15.821,15.821,20500.0
2012-02-06 15:25:00,19.35,19.36,19.35,19.35,43500.0,15.821,15.8292,15.821,15.821,43500.0
2012-02-06 15:30:00,19.35,19.36,19.35,19.35,22500.0,15.821,15.8292,15.821,15.821,22500.0
2012-02-06 15:35:00,19.35,19.36,19.35,19.35,94000.0,15.821,15.8292,15.821,15.821,94000.0
2012-02-06 15:40:00,19.36,19.37,19.36,19.37,44500.0,15.8292,15.8374,15.8292,15.8374,44500.0
2012-02-06 15:45:00,19.37,19.38,19.36,19.36,31000.0,15.8374,15.8456,15.8292,15.8292,31000.0
2012-02-06 15:50:00,19.37,19.37,19.35,19.35,40500.0,15.8374,15.8374,15.821,15.821,40500.0
2012-02-06 15:55:00,19.35,19.38,19.35,19.38,115000.0,15.821,15.8456,15.821,15.8456,115000.0
2012-02-07 09:30:00,19.34,19.36,19.32,19.32,69500.0,15.8129,15.8292,15.7965,15.7965,69500.0
2012-02-07 09:35:00,19.33,19.34,19.3,19.3,8500.0,15.8047,15.8129,15.7802,15.7802,8500.0
2012-02-07 09:40:00,19.31,19.33,19.31,19.32,16000.0,15.7883,15.8047,15.7883,15.7965,16000.0
2012-02-07 09:45:00,19.32,19.32,19.3,19.31,21000.0,15.7965,15.7965,15.7802,15.7883,21000.0
2012-02-07 09:50:00,19.31,19.32,19.3,19.3,51000.0,15.7883,15.7965,15.7802,15.7802,51000.0
2012-02-07 09:55:00,19.29,19.31,19.29,19.31,14000.0,15.772,15.7883,15.772,15.7883,14000.0
2012-02-07 10:00:00,19.32,19.32,19.26,19.26,23500.0,15.7965,15.7965,15.7474,15.7474,23500.0
2012-02-07 10:05:00,19.26,19.27,19.25,19.27,13500.0,15.7474,15.7556,15.7393,15.7556,13500.0
2012-02-07 10:10:00,19.28,19.32,19.28,19.31,32500.0,15.7638,15.7965,15.7638,15.7883,32500.0
2012-02-07 10:15:00,19.31,19.31,19.31,19.31,16500.0,15.7883,15.7883,15.7883,15.7883,16500.0
2012-02-07 10:20:00,19.31,19.32,19.3,19.32,39500.0,15.7883,15.7965,15.7802,15.7965,39500.0
2012-02-07 10:25:00,19.32,19.32,19.31,19.31,50500.0,15.7965,15.7965,15.7883,15.7883,50500.0
2012-02-07 10:30:00,19.31,19.33,19.31,19.33,38000.0,15.7883,15.8047,15.7883,15.8047,38000.0
2012-02-07 10:35:00,19.33,19.33,19.32,19.32,13500.0,15.8047,15.8047,15.7965,15.7965,13500.0
2012-02-07 10:40:00,19.34,19.35,19.34,19.34,9500.0,15.8129,15.821,15.8129,15.8129,9500.0
2012-02-07 10:45:00,19.34,19.36,19.34,19.36,12000.0,15.8129,15.8292,15.8129,15.8292,12000.0
2012-02-07 10:50:00,19.36,19.37,19.36,19.37,7000.0,15.8292,15.8374,15.8292,15.8374,7000.0
2012-02-07 10:55:00,19.37,19.41,19.37,19.41,51500.0,15.8374,15.8701,15.8374,15.8701,51500.0
2012-02-07 11:00:00,19.42,19.42,19.41,19.42,13500.0,15.8783,15.8783,15.8701,15.8783,13500.0
2012-02-07 11:05:00,19.42,19.43,19.41,19.42,64000.0,15.8783,15.8864,15.8701,15.8783,64000.0
2012-02-07 11:10:00,19.42,19.43,19.42,19.42,3000.0,15.8783,15.8864,15.8783,15.8783,3000.0
2012-02-07 11:15:00,19.42,19.42,19.41,19.42,19000.0,15.8783,15.8783,15.8701,15.8783,19000.0
2012-02-07 11:20:00,19.42,19.42,19.41,19.42,19000.0,15.8783,15.8783,15.8701,15.8783,19000.0
2012-02-07 11:25:00,19.43,19.43,19.42,19.43,12500.0,15.8864,15.8864,15.8783,15.8864,12500.0
2012-02-07 11:30:00,19.44,19.44,19.44,19.44,23500.0,15.8946,15.8946,15.8946,15.8946,23500.0
2012-02-07 11:35:00,19.44,19.44,19.43,19.43,42000.0,15.8946,15.8946,15.8864,15.8864,42000.0
2012-02-07 11:40:00,19.43,19.43,19.43,19.43,8500.0,15.8864,15.8864,15.8864,15.8864,8500.0
2012-02-07 11:45:00,19.43,19.43,19.42,19.42,9500.0,15.8864,15.8864,15.8783,15.8783,9500.0
2012-02-07 11:50:00,19.42,19.42,19.4,19.41,31500.0,15.8783,15.8783,15.8619,15.8701,31500.0
2012-02-07 11:55:00,19.41,19.41,19.4,19.41,103500.0,15.8701,15.8701,15.8619,15.8701,103500.0
2012-02-07 12:00:00,19.41,19.42,19.41,19.42,19500.0,15.8701,15.8783,15.8701,15.8783,19500.0
2012-02-07 12:05:00,19.42,19.42,19.41,19.41,34000.0,15.8783,15.8783,15.8701,15.8701,34000.0
2012-02-07 12:10:00,19.42,19.42,19.41,19.41,6500.0,15.8783,15.8783,15.8701,15.8701,6500.0
2012-02-07 12:15:00,19.41,19.42,19.41,19.42,33500.0,15.8701,15.8783,15.8701,15.8783,33500.0
2012-02-07 12:20:00,19.42,19.42,19.41,19.42,38500.0,15.8783,15.8783,15.8701,15.8783,38500.0
2012-02-07 12:25:00,19.42,19.42,19.4,19.41,26000.0,15.8783,15.8783,15.8619,15.8701,26000.0
2012-02-07 12:30:00,19.4,19.41,19.4,19.41,15000.0,15.8619,15.8701,15.8619,15.8701,15000.0
2012-02-07 12:35:00,19.41,19.41,19.41,19.41,27500.0,15.8701,15.8701,15.8701,15.8701,27500.0
2012-02-07 12:40:00,19.41,19.41,19.41,19.41,21500.0,15.8701,15.8701,15.8701,15.8701,21500.0
2012-02-07 12:45:00,19.41,19.41,19.41,19.41,14000.0,15.8701,15.8701,15.8701,15.8701,14000.0
2012-02-07 12:50:00,19.41,19.41,19.41,19.41,5500.0,15.8701,15.8701,15.8701,15.8701,5500.0
2012-02-07 12:55:00,19.41,19.43,19.41,19.43,23500.0,15.8701,15.8864,15.8701,15.8864,23500.0
2012-02-07 13:00:00,19.43,19.43,19.43,19.43,13500.0,15.8864,15.8864,15.8864,15.8864,13500.0
2012-02-07 13:05:00,19.43,19.44,19.43,19.43,31000.0,15.8864,15.8946,15.8864,15.8864,31000.0
2012-02-07 13:10:00,19.43,19.43,19.43,19.43,22500.0,15.8864,15.8864,15.8864,15.8864,22500.0
2012-02-07 13:15:00,19.43,19.43,19.41,19.41,91500.0,15.8864,15.8864,15.8701,15.8701,91500.0
2012-02-07 13:20:00,19.41,19.41,19.4,19.4,13000.0,15.8701,15.8701,15.8619,15.8619,13000.0
2012-02-07 13:25:00,19.41,19.42,19.41,19.41,28500.0,15.8701,15.8783,15.8701,15.8701,28500.0
2012-02-07 13:30:00,19.41,19.42,19.41,19.41,41000.0,15.8701,15.8783,15.8701,15.8701,41000.0
2012-02-07 13:35:00,19.41,19.43,19.41,19.43,77000.0,15.8701,15.8864,15.8701,15.8864,77000.0
2012-02-07 13:40:00,19.43,19.43,19.42,19.42,90500.0,15.8864,15.8864,15.8783,15.8783,90500.0
2012-02-07 13:45:00,19.42,19.44,19.42,19.44,21500.0,15.8783,15.8946,15.8783,15.8946,21500.0
2012-02-07 13:50:00,19.44,19.44,19.43,19.44,30500.0,15.8946,15.8946,15.8864,15.8946,30500.0
2012-02-07 13:55:00,19.43,19.44,19.43,19.44,21500.0,15.8864,15.8946,15.8864,15.8946,21500.0
2012-02-07 14:00:00,19.43,19.44,19.43,19.43,52500.0,15.8864,15.8946,15.8864,15.8864,52500.0
2012-02-07 14:05:00,19.43,19.43,19.43,19.43,113500.0,15.8864,15.8864,15.8864,15.8864,113500.0
2012-02-07 14:10:00,19.44,19.44,19.44,19.44,16000.0,15.8946,15.8946,15.8946,15.8946,16000.0
2012-02-07 14:15:00,19.44,19.44,19.43,19.44,32000.0,15.8946,15.8946,15.8864,15.8946,32000.0
2012-02-07 14:20:00,19.44,19.44,19.43,19.43,23000.0,15.8946,15.8946,15.8864,15.8864,23000.0
2012-02-07 14:25:00,19.43,19.43,19.41,19.41,43000.0,15.8864,15.8864,15.8701,15.8701,43000.0
2012-02-07 14:30:00,19.42,19.42,19.42,19.42,12500.0,15.8783,15.8783,15.8783,15.8783,12500.0
2012-02-07 14:35:00,19.42,19.42,19.42,19.42,54000.0,15.8783,15.8783,15.8783,15.8783,54000.0
2012-02-07 14:40:00,19.42,19.43,19.42,19.42,15000.0,15.8783,15.8864,15.8783,15.8783,15000.0
2012-02-07 14:45:00,19.41,19.42,19.41,19.42,28500.0,15.8701,15.8783,15.8701,15.8783,28500.0
2012-02-07 14:50:00,19.42,19.42,19.4,19.41,62000.0,15.8783,15.8783,15.8619,15.8701,62000.0
2012-02-07 14:55:00,19.4,19.4,19.37,19.38,143000.0,15.8619,15.8619,15.8374,15.8456,143000.0
2012-02-07 15:00:00,19.39,19.4,19.38,19.39,45500.0,15.8537,15.8619,15.8456,15.8537,45500.0
2012-02-07 15:05:00,19.39,19.4,19.39,19.4,22500.0,15.8537,15.8619,15.8537,15.8619,22500.0
2012-02-07 15:10:00,19.4,19.41,19.4,19.41,28000.0,15.8619,15.8701,15.8619,15.8701,28000.0
2012-02-07 15:15:00,19.41,19.42,19.4,19.42,25000.0,15.8701,15.8783,15.8619,15.8783,25000.0
2012-02-07 15:20:00,19.42,19.43,19.41,19.43,13000.0,15.8783,15.8864,15.8701,15.8864,13000.0
2012-02-07 15:25:00,19.43,19.45,19.43,19.44,35500.0,15.8864,15.9028,15.8864,15.8946,35500.0
2012-02-07 15:30:00,19.44,19.44,19.43,19.44,23000.0,15.8946,15.8946,15.8864,15.8946,23000.0
2012-02-07 15:35:00,19.44,19.44,19.43,19.44,13000.0,15.8946,15.8946,15.8864,15.8946,13000.0
2012-02-07 15:40:00,19.44,19.44,19.43,19.44,54000.0,15.8946,15.8946,15.8864,15.8946,54000.0
2012-02-07 15:45:00,19.44,19.44,19.39,19.41,51000.0,15.8946,15.8946,15.8537,15.8701,51000.0
2012-02-07 15:50:00,19.41,19.42,19.41,19.42,60000.0,15.8701,15.8783,15.8701,15.8783,60000.0
2012-02-07 15:55:00,19.42,19.42,19.41,19.41,121000.0,15.8783,15.8783,15.8701,15.8701,121000.0
2012-02-08 09:30:00,19.44,19.46,19.43,19.46,49500.0,15.8946,15.911,15.8864,15.911,49500.0
2012-02-08 09:35:00,19.46,19.46,19.42,19.42,44000.0,15.911,15.911,15.8783,15.8783,44000.0
2012-02-08 09:40:00,19.42,19.46,19.42,19.45,26500.0,15.8783,15.911,15.8783,15.9028,26500.0
2012-02-08 09:45:00,19.46,19.5,19.45,19.5,23500.0,15.911,15.9437,15.9028,15.9437,23500.0
2012-02-08 09:50:00,19.49,19.52,19.49,19.52,11000.0,15.9355,15.96,15.9355,15.96,11000.0
2012-02-08 09:55:00,19.51,19.51,19.5,19.5,15500.0,15.9519,15.9519,15.9437,15.9437,15500.0
2012-02-08 10:00:00,19.5,19.51,19.49,19.5,62500.0,15.9437,15.9519,15.9355,15.9437,62500.0
2012-02-08 10:05:00,19.51,19.52,19.5,19.51,35000.0,15.9519,15.96,15.9437,15.9519,35000.0
2012-02-08 10:10:00,19.51,19.51,19.5,19.5,88500.0,15.9519,15.9519,15.9437,15.9437,88500.0
2012-02-08 10:15:00,19.51,19.53,19.51,19.52,49500.0,15.9519,15.9682,15.9519,15.96,49500.0
2012-02-08 10:20:00,19.52,19.52,19.51,19.52,62500.0,15.96,15.96,15.9519,15.96,62500.0
2012-02-08 10:25:00,19.52,19.52,19.5,19.51,98000.0,15.96,15.96,15.9437,15.9519,98000.0
2012-02-08 10:30:00,19.51,19.51,19.47,19.47,45500.0,15.9519,15.9519,15.9191,15.9191,45500.0
2012-02-08 10:35:00,19.47,19.47,19.43,19.44,44000.0,15.9191,15.9191,15.8864,15.8946,44000.0
2012-02-08 10:40:00,19.44,19.44,19.41,19.41,100000.0,15.8946,15.8946,15.8701,15.8701,100000.0
2012-02-08 10:45:00,19.41,19.43,19.41,19.42,57000.0,15.8701,15.8864,15.8701,15.8783,57000.0
2012-02-08 10:50:00,19.43,19.43,19.42,19.43,43000.0,15.8864,15.8864,15.8783,15.8864,43000.0
2012-02-08 10:55:00,19.43,19.43,19.42,19.42,12000.0,15.8864,15.8864,15.8783,15.8783,12000.0
2012-02-08 11:00:00,19.44,19.44,19.38,19.38,68500.0,15.8946,15.8946,15.8456,15.8456,68500.0
2012-02-08 11:05:00,19.38,19.38,19.36,19.36,49500.0,15.8456,15.8456,15.8292,15.8292,49500.0
2012-02-08 11:10:00,19.36,19.36,19.35,19.36,32000.0,15.8292,15.8292,15.821,15.8292,32000.0
2012-02-08 11:15:00,19.36,19.37,19.34,19.34,96500.0,15.8292,15.8374,15.8129,15.8129,96500.0
2012-02-08 11:20:00,19.34,19.35,19.33,19.35,34500.0,15.8129,15.821,15.8047,15.821,34500.0
2012-02-08 11:25:00,19.34,19.35,19.33,19.35,115000.0,15.8129,15.821,15.8047,15.821,115000.0
2012-02-08 11:30:00,19.35,19.35,19.34,19.34,59000.0,15.821,15.821,15.8129,15.8129,59000.0
2012-02-08 11:35:00,19.34,19.34,19.32,19.33,92000.0,15.8129,15.8129,15.7965,15.8047,92000.0
2012-02-08 11:40:00,19.33,19.33,19.31,19.31,81000.0,15.8047,15.8047,15.7883,15.7883,81000.0
2012-02-08 11:45:00,19.31,19.33,19.31,19.32,15500.0,15.7883,15.8047,15.7883,15.7965,15500.0
2012-02-08 11:50:00,19.33,19.35,19.32,19.35,50000.0,15.8047,15.821,15.7965,15.821,50000.0
2012-02-08 11:55:00,19.35,19.36,19.35,19.35,11000.0,15.821,15.8292,15.821,15.821,11000.0
2012-02-08 12:00:00,19.35,19.36,19.35,19.36,15000.0,15.821,15.8292,15.821,15.8292,15000.0
2012-02-08 12:05:00,19.36,19.37,19.36,19.36,21500.0,15.8292,15.8374,15.8292,15.8292,21500.0
2012-02-08 12:10:00,19.36,19.38,19.36,19.38,10500.0,15.8292,15.8456,15.8292,15.8456,10500.0
2012-02-08 12:15:00,19.37,19.38,19.36,19.37,27000.0,15.8374,15.8456,15.8292,15.8374,27000.0
2012-02-08 12:20:00,19.37,19.39,19.37,19.39,27500.0,15.8374,15.8537,15.8374,15.8537,27500.0
2012-02-08 12:25:00,19.38,19.39,19.38,19.39,4500.0,15.8456,15.8537,15.8456,15.8537,4500.0
2012-02-08 12:30:00,19.4,19.4,19.38,19.38,16500.0,15.8619,15.8619,15.8456,15.8456,16500.0
2012-02-08 12:35:00,19.38,19.39,19.38,19.38,27500.0,15.8456,15.8537,15.8456,15.8456,27500.0
2012-02-08 12:40:00,19.38,19.39,19.38,19.39,15000.0,15.8456,15.8537,15.8456,15.8537,15000.0
2012-02-08 12:45:00,19.39,19.39,19.39,19.39,11000.0,15.8537,15.8537,15.8537,15.8537,11000.0
2012-02-08 12:50:00,19.39,19.4,19.39,19.4,8500.0,15.8537,15.8619,15.8537,15.8619,8500.0
2012-02-08 12:55:00,19.4,19.41,19.4,19.41,6500.0,15.8619,15.8701,15.8619,15.8701,6500.0
2012-02-08 13:00:00,19.41,19.41,19.39,19.4,17000.0,15.8701,15.8701,15.8537,15.8619,17000.0
2012-02-08 13:05:00,19.4,19.41,19.4,19.4,12000.0,15.8619,15.8701,15.8619,15.8619,12000.0
2012-02-08 13:10:00,19.4,19.4,19.39,19.39,8000.0,15.8619,15.8619,15.8537,15.8537,8000.0
2012-02-08 13:15:00,19.4,19.4,19.39,19.39,20000.0,15.8619,15.8619,15.8537,15.8537,20000.0
2012-02-08 13:20:00,19.39,19.4,19.39,19.4,10500.0,15.8537,15.8619,15.8537,15.8619,10500.0
2012-02-08 13:25:00,19.4,19.41,19.4,19.41,5500.0,15.8619,15.8701,15.8619,15.8701,5500.0
2012-02-08 13:30:00,19.41,19.41,19.39,19.39,30500.0,15.8701,15.8701,15.8537,15.8537,30500.0
2012-02-08 13:35:00,19.39,19.41,19.39,19.4,9000.0,15.8537,15.8701,15.8537,15.8619,9000.0
2012-02-08 13:40:00,19.4,19.4,19.39,19.4,31500.0,15.8619,15.8619,15.8537,15.8619,31500.0
2012-02-08 13:45:00,19.39,19.39,19.39,19.39,1000.0,15.8537,15.8537,15.8537,15.8537,1000.0
2012-02-08 13:50:00,19.4,19.4,19.39,19.4,9500.0,15.8619,15.8619,15.8537,15.8619,9500.0
2012-02-08 13:55:00,19.4,19.4,19.38,19.38,24000.0,15.8619,15.8619,15.8456,15.8456,24000.0
2012-02-08 14:00:00,19.37,19.38,19.37,19.38,9500.0,15.8374,15.8456,15.8374,15.8456,9500.0
2012-02-08 14:05:00,19.37,19.39,19.37,19.39,2500.0,15.8374,15.8537,15.8374,15.8537,2500.0
2012-02-08 14:10:00,19.39,19.39,19.38,19.39,6500.0,15.8537,15.8537,15.8456,15.8537,6500.0
2012-02-08 14:15:00,19.39,19.39,19.39,19.39,32000.0,15.8537,15.8537,15.8537,15.8537,32000.0
2012-02-08 14:20:00,19.39,19.4,19.39,19.39,22000.0,15.8537,15.8619,15.8537,15.8537,22000.0
2012-02-08 14:25:00,19.39,19.42,19.39,19.41,30000.0,15.8537,15.8783,15.8537,15.8701,30000.0
2012-02-08 14:30:00,19.41,19.41,19.41,19.41,15000.0,15.8701,15.8701,15.8701,15.8701,15000.0
2012-02-08 14:35:00,19.41,19.43,19.41,19.42,107000.0,15.8701,15.8864,15.8701,15.8783,107000.0
2012-02-08 14:40:00,19.42,19.44,19.42,19.44,63500.0,15.8783,15.8946,15.8783,15.8946,63500.0
2012-02-08 14:45:00,19.44,19.46,19.44,19.45,106000.0,15.8946,15.911,15.8946,15.9028,106000.0
2012-02-08 14:50:00,19.45,19.46,19.44,19.45,42500.0,15.9028,15.911,15.8946,15.9028,42500.0
2012-02-08 14:55:00,19.45,19.45,19.44,19.44,28500.0,15.9028,15.9028,15.8946,15.8946,28500.0
2012-02-08 15:00:00,19.44,19.44,19.43,19.44,22000.0,15.8946,15.8946,15.8864,15.8946,22000.0
2012-02-08 15:05:00,19.44,19.44,19.43,19.43,39500.0,15.8946,15.8946,15.8864,15.8864,39500.0
2012-02-08 15:10:00,19.43,19.44,19.43,19.43,12000.0,15.8864,15.8946,15.8864,15.8864,12000.0
2012-02-08 15:15:00,19.43,19.44,19.43,19.44,176000.0,15.8864,15.8946,15.8864,15.8946,176000.0
2012-02-08 15:20:00,19.44,19.44,19.42,19.42,126500.0,15.8946,15.8946,15.8783,15.8783,126500.0
2012-02-08 15:25:00,19.42,19.43,19.42,19.43,20000.0,15.8783,15.8864,15.8783,15.8864,20000.0
2012-02-08 15:30:00,19.43,19.44,19.42,19.42,47000.0,15.8864,15.8946,15.8783,15.8783,47000.0
2012-02-08 15:35:00,19.42,19.44,19.42,19.43,30000.0,15.8783,15.8946,15.8783,15.8864,30000.0
2012-02-08 15:40:00,19.43,19.44,19.42,19.43,36000.0,15.8864,15.8946,15.8783,15.8864,36000.0
2012-02-08 15:45:00,19.43,19.43,19.41,19.42,45000.0,15.8864,15.8864,15.8701,15.8783,45000.0
2012-02-08 15:50:00,19.42,19.43,19.41,19.43,16500.0,15.8783,15.8864,15.8701,15.8864,16500.0
2012-02-08 15:55:00,19.43,19.44,19.42,19.44,156500.0,15.8864,15.8946,15.8783,15.8946,156500.0
2012-02-09 09:30:00,19.51,19.52,19.49,19.51,120000.0,15.9519,15.96,15.9355,15.9519,120000.0
2012-02-09 09:35:00,19.5,19.51,19.45,19.45,69500.0,15.9437,15.9519,15.9028,15.9028,69500.0
2012-02-09 09:40:00,19.44,19.44,19.41,19.42,84500.0,15.8946,15.8946,15.8701,15.8783,84500.0
2012-02-09 09:45:00,19.43,19.44,19.39,19.4,67000.0,15.8864,15.8946,15.8537,15.8619,67000.0
2012-02-09 09:50:00,19.39,19.42,19.39,19.42,34000.0,15.8537,15.8783,15.8537,15.8783,34000.0
2012-02-09 09:55:00,19.44,19.44,19.42,19.42,21000.0,15.8946,15.8946,15.8783,15.8783,21000.0
2012-02-09 10:00:00,19.42,19.43,19.37,19.37,78500.0,15.8783,15.8864,15.8374,15.8374,78500.0
2012-02-09 10:05:00,19.38,19.39,19.36,19.36,38000.0,15.8456,15.8537,15.8292,15.8292,38000.0
2012-02-09 10:10:00,19.38,19.39,19.38,19.38,24000.0,15.8456,15.8537,15.8456,15.8456,24000.0
2012-02-09 10:15:00,19.39,19.39,19.37,19.38,76500.0,15.8537,15.8537,15.8374,15.8456,76500.0
2012-02-09 10:20:00,19.38,19.38,19.33,19.33,53500.0,15.8456,15.8456,15.8047,15.8047,53500.0
2012-02-09 10:25:00,19.33,19.33,19.29,19.32,100000.0,15.8047,15.8047,15.772,15.7965,100000.0
2012-02-09 10:30:00,19.31,19.33,19.3,19.31,61500.0,15.7883,15.8047,15.7802,15.7883,61500.0
2012-02-09 10:35:00,19.32,19.32,19.29,19.31,50000.0,15.7965,15.7965,15.772,15.7883,50000.0
2012-02-09 10:40:00,19.31,19.34,19.31,19.32,63000.0,15.7883,15.8129,15.7883,15.7965,63000.0
2012-02-09 10:45:00,19.33,19.36,19.33,19.36,54000.0,15.8047,15.8292,15.8047,15.8292,54000.0
2012-02-09 10:50:00,19.36,19.36,19.35,19.35,34000.0,15.8292,15.8292,15.821,15.821,34000.0
2012-02-09 10:55:00,19.35,19.39,19.35,19.38,45000.0,15.821,15.8537,15.821,15.8456,45000.0
2012-02-09 11:00:00,19.39,19.39,19.37,19.38,67500.0,15.8537,15.8537,15.8374,15.8456,67500.0
2012-02-09 11:05:00,19.38,19.39,19.37,19.38,16500.0,15.8456,15.8537,15.8374,15.8456,16500.0
2012-02-09 11:10:00,19.38,19.4,19.38,19.4,28000.0,15.8456,15.8619,15.8456,15.8619,28000.0
2012-02-09 11:15:00,19.4,19.4,19.38,19.39,19000.0,15.8619,15.8619,15.8456,15.8537,19000.0
2012-02-09 11:20:00,19.38,19.4,19.38,19.4,16500.0,15.8456,15.8619,15.8456,15.8619,16500.0
2012-02-09 11:25:00,19.39,19.4,19.39,19.39,30000.0,15.8537,15.8619,15.8537,15.8537,30000.0
2012-02-09 11:30:00,19.39,19.4,19.39,19.4,21500.0,15.8537,15.8619,15.8537,15.8619,21500.0
2012-02-09 11:35:00,19.39,19.4,19.36,19.36,49500.0,15.8537,15.8619,15.8292,15.8292,49500.0
2012-02-09 11:40:00,19.36,19.36,19.35,19.36,25500.0,15.8292,15.8292,15.821,15.8292,25500.0
2012-02-09 11:45:00,19.35,19.39,19.35,19.38,32000.0,15.821,15.8537,15.821,15.8456,32000.0
2012-02-09 11:50:00,19.38,19.42,19.38,19.41,75500.0,15.8456,15.8783,15.8456,15.8701,75500.0
2012-02-09 11:55:00,19.41,19.41,19.4,19.41,17500.0,15.8701,15.8701,15.8619,15.8701,17500.0
2012-02-09 12:00:00,19.41,19.43,19.41,19.43,17500.0,15.8701,15.8864,15.8701,15.8864,17500.0
2012-02-09 12:05:00,19.43,19.43,19.42,19.43,16500.0,15.8864,15.8864,15.8783,15.8864,16500.0
2012-02-09 12:10:00,19.42,19.43,19.42,19.43,68500.0,15.8783,15.8864,15.8783,15.8864,68500.0
2012-02-09 12:15:00,19.43,19.43,19.41,19.42,7500.0,15.8864,15.8864,15.8701,15.8783,7500.0
2012-02-09 12:20:00,19.42,19.42,19.41,19.42,20000.0,15.8783,15.8783,15.8701,15.8783,20000.0
2012-02-09 12:25:00,19.42,19.42,19.4,19.41,12000.0,15.8783,15.8783,15.8619,15.8701,12000.0
2012-02-09 12:30:00,19.41,19.41,19.41,19.41,11000.0,15.8701,15.8701,15.8701,15.8701,11000.0
2012-02-09 12:35:00,19.41,19.41,19.4,19.41,16500.0,15.8701,15.8701,15.8619,15.8701,16500.0
2012-02-09 12:40:00,19.41,19.42,19.41,19.42,40500.0,15.8701,15.8783,15.8701,15.8783,40500.0
2012-02-09 12:45:00,19.43,19.44,19.43,19.44,23000.0,15.8864,15.8946,15.8864,15.8946,23000.0
2012-02-09 12:50:00,19.44,19.44,19.43,19.43,24500.0,15.8946,15.8946,15.8864,15.8864,24500.0
2012-02-09 12:55:00,19.42,19.43,19.41,19.43,18500.0,15.8783,15.8864,15.8701,15.8864,18500.0
2012-02-09 13:00:00,19.43,19.45,19.43,19.43,36000.0,15.8864,15.9028,15.8864,15.8864,36000.0
2012-02-09 13:05:00,19.43,19.43,19.42,19.42,11500.0,15.8864,15.8864,15.8783,15.8783,11500.0
2012-02-09 13:10:00,19.42,19.43,19.42,19.43,26000.0,15.8783,15.8864,15.8783,15.8864,26000.0
2012-02-09 13:15:00,19.43,19.45,19.43,19.44,23000.0,15.8864,15.9028,15.8864,15.8946,23000.0
2012-02-09 13:20:00,19.44,19.47,19.44,19.47,31000.0,15.8946,15.9191,15.8946,15.9191,31000.0
2012-02-09 13:25:00,19.46,19.48,19.46,19.46,37000.0,15.911,15.9273,15.911,15.911,37000.0
2012-02-09 13:30:00,19.47,19.48,19.46,19.46,26500.0,15.9191,15.9273,15.911,15.911,26500.0
2012-02-09 13:35:00,19.46,19.47,19.46,19.46,8500.0,15.911,15.9191,15.911,15.911,8500.0
2012-02-09 13:40:00,19.47,19.47,19.44,19.44,39500.0,15.9191,15.9191,15.8946,15.8946,39500.0
2012-02-09 13:45:00,19.44,19.46,19.44,19.45,23000.0,15.8946,15.911,15.8946,15.9028,23000.0
2012-02-09 13:50:00,19.46,19.46,19.45,19.46,33000.0,15.911,15.911,15.9028,15.911,33000.0
2012-02-09 13:55:00,19.46,19.47,19.46,19.46,47000.0,15.911,15.9191,15.911,15.911,47000.0
2012-02-09 14:00:00,19.46,19.48,19.46,19.48,15500.0,15.911,15.9273,15.911,15.9273,15500.0
2012-02-09 14:05:00,19.48,19.48,19.45,19.45,27500.0,15.9273,15.9273,15.9028,15.9028,27500.0
2012-02-09 14:10:00,19.45,19.47,19.45,19.46,47500.0,15.9028,15.9191,15.9028,15.911,47500.0
2012-02-09 14:15:00,19.46,19.47,19.46,19.46,50000.0,15.911,15.9191,15.911,15.911,50000.0
2012-02-09 14:20:00,19.47,19.47,19.47,19.47,82000.0,15.9191,15.9191,15.9191,15.9191,82000.0
2012-02-09 14:25:00,19.47,19.48,19.47,19.47,24000.0,15.9191,15.9273,15.9191,15.9191,24000.0
2012-02-09 14:30:00,19.47,19.48,19.47,19.48,123000.0,15.9191,15.9273,15.9191,15.9273,123000.0
2012-02-09 14:35:00,19.47,19.47,19.46,19.47,34000.0,15.9191,15.9191,15.911,15.9191,34000.0
2012-02-09 14:40:00,19.47,19.47,19.46,19.46,65000.0,15.9191,15.9191,15.911,15.911,65000.0
2012-02-09 14:45:00,19.47,19.47,19.46,19.47,34000.0,15.9191,15.9191,15.911,15.9191,34000.0
2012-02-09 14:50:00,19.47,19.47,19.46,19.46,46500.0,15.9191,15.9191,15.911,15.911,46500.0
2012-02-09 14:55:00,19.46,19.47,19.46,19.46,15000.0,15.911,15.9191,15.911,15.911,15000.0
2012-02-09 15:00:00,19.46,19.46,19.45,19.46,39000.0,15.911,15.911,15.9028,15.911,39000.0
2012-02-09 15:05:00,19.47,19.48,19.46,19.47,59000.0,15.9191,15.9273,15.911,15.9191,59000.0
2012-02-09 15:10:00,19.47,19.48,19.47,19.47,30500.0,15.9191,15.9273,15.9191,15.9191,30500.0
2012-02-09 15:15:00,19.47,19.47,19.45,19.45,90000.0,15.9191,15.9191,15.9028,15.9028,90000.0
2012-02-09 15:20:00,19.45,19.46,19.45,19.45,93000.0,15.9028,15.911,15.9028,15.9028,93000.0
2012-02-09 15:25:00,19.45,19.47,19.45,19.46,41500.0,15.9028,15.9191,15.9028,15.911,41500.0
2012-02-09 15:30:00,19.46,19.47,19.45,19.46,25000.0,15.911,15.9191,15.9028,15.911,25000.0
2012-02-09 15:35:00,19.46,19.46,19.45,19.46,43000.0,15.911,15.911,15.9028,15.911,43000.0
2012-02-09 15:40:00,19.45,19.46,19.44,19.44,88500.0,15.9028,15.911,15.8946,15.8946,88500.0
2012-02-09 15:45:00,19.44,19.46,19.44,19.45,87000.0,15.8946,15.911,15.8946,15.9028,87000.0
2012-02-09 15:50:00,19.45,19.47,19.45,19.45,44500.0,15.9028,15.9191,15.9028,15.9028,44500.0
2012-02-09 15:55:00,19.45,19.47,19.45,19.47,105500.0,15.9028,15.9191,15.9028,15.9191,105500.0
2012-02-10 09:30:00,19.28,19.28,19.23,19.26,117000.0,15.7638,15.7638,15.7229,15.7474,117000.0
2012-02-10 09:35:00,19.25,19.29,19.24,19.28,124500.0,15.7393,15.772,15.7311,15.7638,124500.0
2012-02-10 09:40:00,19.28,19.3,19.28,19.3,77500.0,15.7638,15.7802,15.7638,15.7802,77500.0
2012-02-10 09:45:00,19.3,19.32,19.29,19.31,95500.0,15.7802,15.7965,15.772,15.7883,95500.0
2012-02-10 09:50:00,19.31,19.31,19.26,19.27,80500.0,15.7883,15.7883,15.7474,15.7556,80500.0
2012-02-10 09:55:00,19.27,19.27,19.22,19.24,57500.0,15.7556,15.7556,15.7147,15.7311,57500.0
2012-02-10 10:00:00,19.23,19.24,19.21,19.21,117500.0,15.7229,15.7311,15.7066,15.7066,117500.0
2012-02-10 10:05:00,19.22,19.22,19.19,19.2,72000.0,15.7147,15.7147,15.6902,15.6984,72000.0
2012-02-10 10:10:00,19.2,19.21,19.19,19.2,50000.0,15.6984,15.7066,15.6902,15.6984,50000.0
2012-02-10 10:15:00,19.19,19.21,19.19,19.21,36500.0,15.6902,15.7066,15.6902,15.7066,36500.0
2012-02-10 10:20:00,19.2,19.22,19.2,19.21,29500.0,15.6984,15.7147,15.6984,15.7066,29500.0
2012-02-10 10:25:00,19.23,19.23,19.22,19.23,26500.0,15.7229,15.7229,15.7147,15.7229,26500.0
2012-02-10 10:30:00,19.23,19.24,19.23,19.24,24000.0,15.7229,15.7311,15.7229,15.7311,24000.0
2012-02-10 10:35:00,19.24,19.24,19.22,19.22,27000.0,15.7311,15.7311,15.7147,15.7147,27000.0
2012-02-10 10:40:00,19.23,19.26,19.22,19.25,36000.0,15.7229,15.7474,15.7147,15.7393,36000.0
2012-02-10 10:45:00,19.25,19.25,19.23,19.24,9000.0,15.7393,15.7393,15.7229,15.7311,9000.0
2012-02-10 10:50:00,19.24,19.26,19.23,19.26,27000.0,15.7311,15.7474,15.7229,15.7474,27000.0
2012-02-10 10:55:00,19.26,19.27,19.25,19.27,31000.0,15.7474,15.7556,15.7393,15.7556,31000.0
2012-02-10 11:00:00,19.27,19.28,19.27,19.27,52000.0,15.7556,15.7638,15.7556,15.7556,52000.0
2012-02-10 11:05:00,19.27,19.3,19.27,19.3,33500.0,15.7556,15.7802,15.7556,15.7802,33500.0
2012-02-10 11:10:00,19.3,19.31,19.3,19.3,46500.0,15.7802,15.7883,15.7802,15.7802,46500.0
2012-02-10 11:15:00,19.3,19.32,19.3,19.31,15000.0,15.7802,15.7965,15.7802,15.7883,15000.0
2012-02-10 11:20:00,19.31,19.31,19.3,19.31,12000.0,15.7883,15.7883,15.7802,15.7883,12000.0
2012-02-10 11:25:00,19.31,19.31,19.29,19.29,13000.0,15.7883,15.7883,15.772,15.772,13000.0
2012-02-10 11:30:00,19.28,19.29,19.28,19.29,17000.0,15.7638,15.772,15.7638,15.772,17000.0
2012-02-10 11:35:00,19.29,19.3,19.29,19.3,25000.0,15.772,15.7802,15.772,15.7802,25000.0
2012-02-10 11:40:00,19.3,19.3,19.29,19.29,15000.0,15.7802,15.7802,15.772,15.772,15000.0
2012-02-10 11:45:00,19.29,19.3,19.29,19.3,20000.0,15.772,15.7802,15.772,15.7802,20000.0
2012-02-10 11:50:00,19.3,19.32,19.3,19.32,16500.0,15.7802,15.7965,15.7802,15.7965,16500.0
2012-02-10 11:55:00,19.33,19.33,19.3,19.31,13500.0,15.8047,15.8047,15.7802,15.7883,13500.0
2012-02-10 12:00:00,19.31,19.31,19.31,19.31,11500.0,15.7883,15.7883,15.7883,15.7883,11500.0
2012-02-10 12:05:00,19.32,19.32,19.31,19.31,13500.0,15.7965,15.7965,15.7883,15.7883,13500.0
2012-02-10 12:10:00,19.31,19.31,19.3,19.3,35000.0,15.7883,15.7883,15.7802,15.7802,35000.0
2012-02-10 12:15:00,19.3,19.31,19.3,19.3,9000.0,15.7802,15.7883,15.7802,15.7802,9000.0
2012-02-10 12:20:00,19.3,19.3,19.3,19.3,8500.0,15.7802,15.7802,15.7802,15.7802,8500.0
2012-02-10 12:25:00,19.3,19.3,19.3,19.3,9000.0,15.7802,15.7802,15.7802,15.7802,9000.0
2012-02-10 12:30:00,19.3,19.3,19.29,19.3,19000.0,15.7802,15.7802,15.772,15.7802,19000.0
2012-02-10 12:35:00,19.31,19.32,19.31,19.32,27000.0,15.7883,15.7965,15.7883,15.7965,27000.0
2012-02-10 12:40:00,19.32,19.32,19.31,19.32,15500.0,15.7965,15.7965,15.7883,15.7965,15500.0
2012-02-10 12:45:00,19.32,19.33,19.32,19.32,13000.0,15.7965,15.8047,15.7965,15.7965,13000.0
2012-02-10 12:50:00,19.32,19.32,19.32,19.32,5000.0,15.7965,15.7965,15.7965,15.7965,5000.0
2012-02-10 12:55:00,19.32,19.34,19.32,19.33,36500.0,15.7965,15.8129,15.7965,15.8047,36500.0
2012-02-10 13:00:00,19.34,19.34,19.32,19.33,15000.0,15.8129,15.8129,15.7965,15.8047,15000.0
2012-02-10 13:05:00,19.33,19.33,19.32,19.32,22000.0,15.8047,15.8047,15.7965,15.7965,22000.0
2012-02-10 13:10:00,19.32,19.33,19.32,19.32,40500.0,15.7965,15.8047,15.7965,15.7965,40500.0
2012-02-10 13:15:00,19.32,19.32,19.31,19.31,13000.0,15.7965,15.7965,15.7883,15.7883,13000.0
2012-02-10 13:20:00,19.3,19.31,19.3,19.31,3500.0,15.7802,15.7883,15.7802,15.7883,3500.0
2012-02-10 13:25:00,19.31,19.31,19.29,19.29,24500.0,15.7883,15.7883,15.772,15.772,24500.0
2012-02-10 13:30:00,19.29,19.29,19.28,19.28,17500.0,15.772,15.772,15.7638,15.7638,17500.0
2012-02-10 13:35:00,19.28,19.28,19.24,19.26,85000.0,15.7638,15.7638,15.7311,15.7474,85000.0
2012-02-10 13:40:00,19.26,19.27,19.25,19.27,44000.0,15.7474,15.7556,15.7393,15.7556,44000.0
2012-02-10 13:45:00,19.27,19.27,19.26,19.26,30000.0,15.7556,15.7556,15.7474,15.7474,30000.0
2012-02-10 13:50:00,19.26,19.27,19.26,19.27,17500.0,15.7474,15.7556,15.7474,15.7556,17500.0
2012-02-10 13:55:00,19.27,19.27,19.24,19.24,24000.0,15.7556,15.7556,15.7311,15.7311,24000.0
2012-02-10 14:00:00,19.24,19.27,19.24,19.27,36000.0,15.7311,15.7556,15.7311,15.7556,36000.0
2012-02-10 14:05:00,19.27,19.27,19.26,19.26,14500.0,15.7556,15.7556,15.7474,15.7474,14500.0
2012-02-10 14:10:00,19.26,19.27,19.26,19.26,27500.0,15.7474,15.7556,15.7474,15.7474,27500.0
2012-02-10 14:15:00,19.25,19.27,19.25,19.26,59500.0,15.7393,15.7556,15.7393,15.7474,59500.0
2012-02-10 14:20:00,19.27,19.28,19.26,19.26,57000.0,15.7556,15.7638,15.7474,15.7474,57000.0
2012-02-10 14:25:00,19.26,19.28,19.26,19.28,28500.0,15.7474,15.7638,15.7474,15.7638,28500.0
2012-02-10 14:30:00,19.27,19.28,19.27,19.28,36500.0,15.7556,15.7638,15.7556,15.7638,36500.0
2012-02-10 14:35:00,19.28,19.28,19.26,19.27,34500.0,15.7638,15.7638,15.7474,15.7556,34500.0
2012-02-10 14:40:00,19.27,19.28,19.27,19.28,22500.0,15.7556,15.7638,15.7556,15.7638,22500.0
2012-02-10 14:45:00,19.28,19.28,19.26,19.26,697000.0,15.7638,15.7638,15.7474,15.7474,697000.0
2012-02-10 14:50:00,19.27,19.27,19.27,19.27,48000.0,15.7556,15.7556,15.7556,15.7556,48000.0
2012-02-10 14:55:00,19.27,19.27,19.26,19.27,43000.0,15.7556,15.7556,15.7474,15.7556,43000.0
2012-02-10 15:00:00,19.26,19.26,19.24,19.24,18000.0,15.7474,15.7474,15.7311,15.7311,18000.0
2012-02-10 15:05:00,19.24,19.25,19.23,19.24,137500.0,15.7311,15.7393,15.7229,15.7311,137500.0
2012-02-10 15:10:00,19.24,19.24,19.22,19.24,20500.0,15.7311,15.7311,15.7147,15.7311,20500.0
2012-02-10 15:15:00,19.25,19.25,19.23,19.24,25500.0,15.7393,15.7393,15.7229,15.7311,25500.0
2012-02-10 15:20:00,19.24,19.25,19.24,19.24,50500.0,15.7311,15.7393,15.7311,15.7311,50500.0
2012-02-10 15:25:00,19.24,19.25,19.23,19.25,28500.0,15.7311,15.7393,15.7229,15.7393,28500.0
2012-02-10 15:30:00,19.25,19.26,19.25,19.26,45000.0,15.7393,15.7474,15.7393,15.7474,45000.0
2012-02-10 15:35:00,19.26,19.26,19.25,19.25,45500.0,15.7474,15.7474,15.7393,15.7393,45500.0
2012-02-10 15:40:00,19.26,19.27,19.25,19.26,78500.0,15.7474,15.7556,15.7393,15.7474,78500.0
2012-02-10 15:45:00,19.26,19.28,19.25,19.26,133000.0,15.7474,15.7638,15.7393,15.7474,133000.0
2012-02-10 15:50:00,19.26,19.27,19.25,19.25,77000.0,15.7474,15.7556,15.7393,15.7393,77000.0
2012-02-10 15:55:00,19.25,19.27,19.25,19.26,117500.0,15.7393,15.7556,15.7393,15.7474,117500.0
2012-02-13 09:30:00,19.47,19.51,19.47,19.47,166000.0,15.9191,15.9519,15.9191,15.9191,166000.0
2012-02-13 09:35:00,19.47,19.48,19.45,19.48,103500.0,15.9191,15.9273,15.9028,15.9273,103500.0
2012-02-13 09:40:00,19.48,19.48,19.43,19.43,56000.0,15.9273,15.9273,15.8864,15.8864,56000.0
2012-02-13 09:45:00,19.43,19.44,19.4,19.42,50000.0,15.8864,15.8946,15.8619,15.8783,50000.0
2012-02-13 09:50:00,19.43,19.43,19.42,19.43,37500.0,15.8864,15.8864,15.8783,15.8864,37500.0
2012-02-13 09:55:00,19.43,19.44,19.43,19.43,19500.0,15.8864,15.8946,15.8864,15.8864,19500.0
2012-02-13 10:00:00,19.43,19.44,19.42,19.43,21500.0,15.8864,15.8946,15.8783,15.8864,21500.0
2012-02-13 10:05:00,19.43,19.45,19.43,19.44,21500.0,15.8864,15.9028,15.8864,15.8946,21500.0
2012-02-13 10:10:00,19.44,19.44,19.38,19.38,47000.0,15.8946,15.8946,15.8456,15.8456,47000.0
2012-02-13 10:15:00,19.37,19.37,19.33,19.34,50000.0,15.8374,15.8374,15.8047,15.8129,50000.0
2012-02-13 10:20:00,19.33,19.35,19.33,19.34,11000.0,15.8047,15.821,15.8047,15.8129,11000.0
2012-02-13 10:25:00,19.35,19.37,19.35,19.37,6500.0,15.821,15.8374,15.821,15.8374,6500.0
2012-02-13 10:30:00,19.36,19.36,19.32,19.32,28500.0,15.8292,15.8292,15.7965,15.7965,28500.0
2012-02-13 10:35:00,19.32,19.33,19.32,19.32,12500.0,15.7965,15.8047,15.7965,15.7965,12500.0
2012-02-13 10:40:00,19.32,19.33,19.32,19.33,5500.0,15.7965,15.8047,15.7965,15.8047,5500.0
2012-02-13 10:45:00,19.32,19.32,19.31,19.31,35500.0,15.7965,15.7965,15.7883,15.7883,35500.0
2012-02-13 10:50:00,19.31,19.34,19.3,19.34,28000.0,15.7883,15.8129,15.7802,15.8129,28000.0
2012-02-13 10:55:00,19.35,19.37,19.34,19.36,37000.0,15.821,15.8374,15.8129,15.8292,37000.0
2012-02-13 11:00:00,19.36,19.39,19.36,19.38,88000.0,15.8292,15.8537,15.8292,15.8456,88000.0
2012-02-13 11:05:00,19.39,19.39,19.38,19.38,43000.0,15.8537,15.8537,15.8456,15.8456,43000.0
2012-02-13 11:10:00,19.39,19.39,19.38,19.39,21000.0,15.8537,15.8537,15.8456,15.8537,21000.0
2012-02-13 11:15:00,19.39,19.39,19.36,19.37,24500.0,15.8537,15.8537,15.8292,15.8374,24500.0
2012-02-13 11:20:00,19.37,19.38,19.36,19.37,12000.0,15.8374,15.8456,15.8292,15.8374,12000.0
2012-02-13 11:25:00,19.37,19.38,19.37,19.38,11500.0,15.8374,15.8456,15.8374,15.8456,11500.0
2012-02-13 11:30:00,19.38,19.39,19.38,19.38,9500.0,15.8456,15.8537,15.8456,15.8456,9500.0
2012-02-13 11:35:00,19.38,19.38,19.37,19.38,9500.0,15.8456,15.8456,15.8374,15.8456,9500.0
2012-02-13 11:40:00,19.39,19.39,19.39,19.39,14000.0,15.8537,15.8537,15.8537,15.8537,14000.0
2012-02-13 11:45:00,19.39,19.41,19.38,19.41,83500.0,15.8537,15.8701,15.8456,15.8701,83500.0
2012-02-13 11:50:00,19.41,19.41,19.4,19.4,18500.0,15.8701,15.8701,15.8619,15.8619,18500.0
2012-02-13 11:55:00,19.4,19.41,19.4,19.4,83000.0,15.8619,15.8701,15.8619,15.8619,83000.0
2012-02-13 12:00:00,19.4,19.42,19.4,19.42,19000.0,15.8619,15.8783,15.8619,15.8783,19000.0
2012-02-13 12:05:00,19.41,19.41,19.4,19.4,20000.0,15.8701,15.8701,15.8619,15.8619,20000.0
2012-02-13 12:10:00,19.4,19.41,19.4,19.41,11000.0,15.8619,15.8701,15.8619,15.8701,11000.0
2012-02-13 12:15:00,19.41,19.41,19.41,19.41,82500.0,15.8701,15.8701,15.8701,15.8701,82500.0
2012-02-13 12:20:00,19.4,19.4,19.4,19.4,5000.0,15.8619,15.8619,15.8619,15.8619,5000.0
2012-02-13 12:25:00,19.4,19.4,19.39,19.39,8000.0,15.8619,15.8619,15.8537,15.8537,8000.0
2012-02-13 12:30:00,19.39,19.39,19.37,19.38,25000.0,15.8537,15.8537,15.8374,15.8456,25000.0
2012-02-13 12:35:00,19.38,19.39,19.37,19.37,7000.0,15.8456,15.8537,15.8374,15.8374,7000.0
2012-02-13 12:40:00,19.37,19.38,19.37,19.37,11500.0,15.8374,15.8456,15.8374,15.8374,11500.0
2012-02-13 12:45:00,19.38,19.38,19.38,19.38,2000.0,15.8456,15.8456,15.8456,15.8456,2000.0
2012-02-13 12:50:00,19.38,19.4,19.38,19.4,55000.0,15.8456,15.8619,15.8456,15.8619,55000.0
2012-02-13 12:55:00,19.4,19.4,19.4,19.4,1000.0,15.8619,15.8619,15.8619,15.8619,1000.0
2012-02-13 13:00:00,19.41,19.42,19.41,19.42,8500.0,15.8701,15.8783,15.8701,15.8783,8500.0
2012-02-13 13:05:00,19.41,19.42,19.41,19.42,9500.0,15.8701,15.8783,15.8701,15.8783,9500.0
2012-02-13 13:10:00,19.42,19.43,19.42,19.43,41500.0,15.8783,15.8864,15.8783,15.8864,41500.0
2012-02-13 13:15:00,19.43,19.44,19.42,19.42,29000.0,15.8864,15.8946,15.8783,15.8783,29000.0
2012-02-13 13:20:00,19.43,19.43,19.43,19.43,30000.0,15.8864,15.8864,15.8864,15.8864,30000.0
2012-02-13 13:25:00,19.43,19.43,19.42,19.43,17500.0,15.8864,15.8864,15.8783,15.8864,17500.0
2012-02-13 13:30:00,19.42,19.43,19.42,19.43,28000.0,15.8783,15.8864,15.8783,15.8864,28000.0
2012-02-13 13:35:00,19.44,19.45,19.44,19.44,12000.0,15.8946,15.9028,15.8946,15.8946,12000.0
2012-02-13 13:40:00,19.44,19.44,19.44,19.44,48500.0,15.8946,15.8946,15.8946,15.8946,48500.0
2012-02-13 13:45:00,19.44,19.45,19.44,19.45,24000.0,15.8946,15.9028,15.8946,15.9028,24000.0
2012-02-13 13:50:00,19.44,19.45,19.44,19.45,13500.0,15.8946,15.9028,15.8946,15.9028,13500.0
2012-02-13 13:55:00,19.44,19.45,19.44,19.44,30000.0,15.8946,15.9028,15.8946,15.8946,30000.0
2012-02-13 14:00:00,19.44,19.44,19.44,19.44,33000.0,15.8946,15.8946,15.8946,15.8946,33000.0
2012-02-13 14:05:00,19.43,19.44,19.43,19.44,47000.0,15.8864,15.8946,15.8864,15.8946,47000.0
2012-02-13 14:10:00,19.44,19.45,19.44,19.44,29000.0,15.8946,15.9028,15.8946,15.8946,29000.0
2012-02-13 14:15:00,19.44,19.45,19.44,19.45,19500.0,15.8946,15.9028,15.8946,15.9028,19500.0
2012-02-13 14:20:00,19.45,19.46,19.45,19.45,25000.0,15.9028,15.911,15.9028,15.9028,25000.0
2012-02-13 14:25:00,19.45,19.45,19.45,19.45,87000.0,15.9028,15.9028,15.9028,15.9028,87000.0
2012-02-13 14:30:00,19.45,19.45,19.44,19.45,26500.0,15.9028,15.9028,15.8946,15.9028,26500.0
2012-02-13 14:35:00,19.45,19.46,19.45,19.45,23500.0,15.9028,15.911,15.9028,15.9028,23500.0
2012-02-13 14:40:00,19.45,19.47,19.45,19.46,35000.0,15.9028,15.9191,15.9028,15.911,35000.0
2012-02-13 14:45:00,19.46,19.46,19.45,19.45,7500.0,15.911,15.911,15.9028,15.9028,7500.0
2012-02-13 14:50:00,19.45,19.46,19.45,19.45,9000.0,15.9028,15.911,15.9028,15.9028,9000.0
2012-02-13 14:55:00,19.45,19.45,19.45,19.45,25000.0,15.9028,15.9028,15.9028,15.9028,25000.0
2012-02-13 15:00:00,19.45,19.45,19.44,19.45,25500.0,15.9028,15.9028,15.8946,15.9028,25500.0
2012-02-13 15:05:00,19.44,19.45,19.43,19.44,108500.0,15.8946,15.9028,15.8864,15.8946,108500.0
2012-02-13 15:10:00,19.44,19.44,19.43,19.44,13000.0,15.8946,15.8946,15.8864,15.8946,13000.0
2012-02-13 15:15:00,19.44,19.45,19.44,19.45,15500.0,15.8946,15.9028,15.8946,15.9028,15500.0
2012-02-13 15:20:00,19.45,19.45,19.44,19.44,55000.0,15.9028,15.9028,15.8946,15.8946,55000.0
2012-02-13 15:25:00,19.44,19.46,19.44,19.45,17500.0,15.8946,15.911,15.8946,15.9028,17500.0
2012-02-13 15:30:00,19.45,19.46,19.45,19.45,32000.0,15.9028,15.911,15.9028,15.9028,32000.0
2012-02-13 15:35:00,19.45,19.45,19.43,19.44,21500.0,15.9028,15.9028,15.8864,15.8946,21500.0
2012-02-13 15:40:00,19.44,19.45,19.44,19.44,46000.0,15.8946,15.9028,15.8946,15.8946,46000.0
2012-02-13 15:45:00,19.44,19.45,19.43,19.43,21000.0,15.8946,15.9028,15.8864,15.8864,21000.0
2012-02-13 15:50:00,19.43,19.44,19.43,19.43,47000.0,15.8864,15.8946,15.8864,15.8864,47000.0
2012-02-13 15:55:00,19.43,19.46,19.42,19.46,200500.0,15.8864,15.911,15.8783,15.911,200500.0
2012-02-14 09:30:00,19.38,19.39,19.35,19.39,139000.0,15.8456,15.8537,15.821,15.8537,139000.0
2012-02-14 09:35:00,19.39,19.39,19.36,19.38,53000.0,15.8537,15.8537,15.8292,15.8456,53000.0
2012-02-14 09:40:00,19.38,19.42,19.38,19.42,57500.0,15.8456,15.8783,15.8456,15.8783,57500.0
2012-02-14 09:45:00,19.42,19.43,19.4,19.42,88000.0,15.8783,15.8864,15.8619,15.8783,88000.0
2012-02-14 09:50:00,19.42,19.44,19.41,19.41,34500.0,15.8783,15.8946,15.8701,15.8701,34500.0
2012-02-14 09:55:00,19.4,19.42,19.38,19.39,56000.0,15.8619,15.8783,15.8456,15.8537,56000.0
2012-02-14 10:00:00,19.39,19.4,19.37,19.37,45500.0,15.8537,15.8619,15.8374,15.8374,45500.0
2012-02-14 10:05:00,19.36,19.36,19.34,19.34,24000.0,15.8292,15.8292,15.8129,15.8129,24000.0
2012-02-14 10:10:00,19.34,19.34,19.32,19.34,52500.0,15.8129,15.8129,15.7965,15.8129,52500.0
2012-02-14 10:15:00,19.34,19.34,19.32,19.33,62000.0,15.8129,15.8129,15.7965,15.8047,62000.0
2012-02-14 10:20:00,19.34,19.37,19.34,19.37,37000.0,15.8129,15.8374,15.8129,15.8374,37000.0
2012-02-14 10:25:00,19.37,19.37,19.37,19.37,17000.0,15.8374,15.8374,15.8374,15.8374,17000.0
2012-02-14 10:30:00,19.37,19.39,19.36,19.38,30000.0,15.8374,15.8537,15.8292,15.8456,30000.0
2012-02-14 10:35:00,19.38,19.38,19.36,19.36,60500.0,15.8456,15.8456,15.8292,15.8292,60500.0
2012-02-14 10:40:00,19.36,19.36,19.34,19.35,40500.0,15.8292,15.8292,15.8129,15.821,40500.0
2012-02-14 10:45:00,19.35,19.36,19.35,19.35,15000.0,15.821,15.8292,15.821,15.821,15000.0
2012-02-14 10:50:00,19.35,19.35,19.34,19.34,20500.0,15.821,15.821,15.8129,15.8129,20500.0
2012-02-14 10:55:00,19.34,19.34,19.33,19.34,36500.0,15.8129,15.8129,15.8047,15.8129,36500.0
2012-02-14 11:00:00,19.35,19.36,19.35,19.35,32500.0,15.821,15.8292,15.821,15.821,32500.0
2012-02-14 11:05:00,19.35,19.38,19.34,19.38,19500.0,15.821,15.8456,15.8129,15.8456,19500.0
2012-02-14 11:10:00,19.38,19.38,19.37,19.38,14500.0,15.8456,15.8456,15.8374,15.8456,14500.0
2012-02-14 11:15:00,19.39,19.39,19.38,19.38,37000.0,15.8537,15.8537,15.8456,15.8456,37000.0
2012-02-14 11:20:00,19.38,19.39,19.38,19.38,16000.0,15.8456,15.8537,15.8456,15.8456,16000.0
2012-02-14 11:25:00,19.38,19.4,19.38,19.39,29000.0,15.8456,15.8619,15.8456,15.8537,29000.0
2012-02-14 11:30:00,19.4,19.41,19.4,19.4,37500.0,15.8619,15.8701,15.8619,15.8619,37500.0
2012-02-14 11:35:00,19.4,19.42,19.4,19.42,36000.0,15.8619,15.8783,15.8619,15.8783,36000.0
2012-02-14 11:40:00,19.42,19.43,19.41,19.41,41500.0,15.8783,15.8864,15.8701,15.8701,41500.0
2012-02-14 11:45:00,19.41,19.42,19.41,19.41,35500.0,15.8701,15.8783,15.8701,15.8701,35500.0
2012-02-14 11:50:00,19.42,19.44,19.41,19.41,269000.0,15.8783,15.8946,15.8701,15.8701,269000.0
2012-02-14 11:55:00,19.41,19.41,19.39,19.4,41500.0,15.8701,15.8701,15.8537,15.8619,41500.0
2012-02-14 12:00:00,19.4,19.41,19.4,19.41,96000.0,15.8619,15.8701,15.8619,15.8701,96000.0
2012-02-14 12:05:00,19.4,19.41,19.4,19.41,18000.0,15.8619,15.8701,15.8619,15.8701,18000.0
2012-02-14 12:10:00,19.41,19.41,19.4,19.41,26500.0,15.8701,15.8701,15.8619,15.8701,26500.0
2012-02-14 12:15:00,19.41,19.41,19.39,19.4,17500.0,15.8701,15.8701,15.8537,15.8619,17500.0
2012-02-14 12:20:00,19.4,19.4,19.38,19.38,35500.0,15.8619,15.8619,15.8456,15.8456,35500.0
2012-02-14 12:25:00,19.38,19.39,19.38,19.39,40500.0,15.8456,15.8537,15.8456,15.8537,40500.0
2012-02-14 12:30:00,19.39,19.4,19.39,19.39,18000.0,15.8537,15.8619,15.8537,15.8537,18000.0
2012-02-14 12:35:00,19.39,19.4,19.39,19.39,11500.0,15.8537,15.8619,15.8537,15.8537,11500.0
2012-02-14 12:40:00,19.39,19.4,19.39,19.4,3500.0,15.8537,15.8619,15.8537,15.8619,3500.0
2012-02-14 12:45:00,19.4,19.42,19.4,19.42,12000.0,15.8619,15.8783,15.8619,15.8783,12000.0
2012-02-14 12:50:00,19.41,19.42,19.4,19.4,14000.0,15.8701,15.8783,15.8619,15.8619,14000.0
2012-02-14 12:55:00,19.4,19.4,19.36,19.37,69000.0,15.8619,15.8619,15.8292,15.8374,69000.0
2012-02-14 13:00:00,19.37,19.37,19.35,19.37,40500.0,15.8374,15.8374,15.821,15.8374,40500.0
2012-02-14 13:05:00,19.37,19.37,19.34,19.34,41500.0,15.8374,15.8374,15.8129,15.8129,41500.0
2012-02-14 13:10:00,19.34,19.35,19.33,19.35,64000.0,15.8129,15.821,15.8047,15.821,64000.0
2012-02-14 13:15:00,19.35,19.35,19.34,19.34,36500.0,15.821,15.821,15.8129,15.8129,36500.0
2012-02-14 13:20:00,19.34,19.36,19.34,19.36,40000.0,15.8129,15.8292,15.8129,15.8292,40000.0
2012-02-14 13:25:00,19.36,19.37,19.36,19.36,17500.0,15.8292,15.8374,15.8292,15.8292,17500.0
2012-02-14 13:30:00,19.36,19.4,19.36,19.39,290000.0,15.8292,15.8619,15.8292,15.8537,290000.0
2012-02-14 13:35:00,19.39,19.4,19.39,19.39,111500.0,15.8537,15.8619,15.8537,15.8537,111500.0
2012-02-14 13:40:00,19.4,19.4,19.39,19.39,49500.0,15.8619,15.8619,15.8537,15.8537,49500.0
2012-02-14 13:45:00,19.38,19.39,19.38,19.39,20000.0,15.8456,15.8537,15.8456,15.8537,20000.0
2012-02-14 13:50:00,19.38,19.39,19.38,19.38,54500.0,15.8456,15.8537,15.8456,15.8456,54500.0
2012-02-14 13:55:00,19.38,19.4,19.38,19.4,37500.0,15.8456,15.8619,15.8456,15.8619,37500.0
2012-02-14 14:00:00,19.4,19.4,19.39,19.4,279500.0,15.8619,15.8619,15.8537,15.8619,279500.0
2012-02-14 14:05:00,19.4,19.41,19.38,19.38,28000.0,15.8619,15.8701,15.8456,15.8456,28000.0
2012-02-14 14:10:00,19.38,19.4,19.38,19.4,20500.0,15.8456,15.8619,15.8456,15.8619,20500.0
2012-02-14 14:15:00,19.39,19.39,19.37,19.38,21000.0,15.8537,15.8537,15.8374,15.8456,21000.0
2012-02-14 14:20:00,19.39,19.39,19.36,19.36,11000.0,15.8537,15.8537,15.8292,15.8292,11000.0
2012-02-14 14:25:00,19.36,19.37,19.36,19.36,19500.0,15.8292,15.8374,15.8292,15.8292,19500.0
2012-02-14 14:30:00,19.36,19.36,19.35,19.36,23000.0,15.8292,15.8292,15.821,15.8292,23000.0
2012-02-14 14:35:00,19.35,19.37,19.35,19.36,18000.0,15.821,15.8374,15.821,15.8292,18000.0
2012-02-14 14:40:00,19.36,19.38,19.35,19.35,46500.0,15.8292,15.8456,15.821,15.821,46500.0
2012-02-14 14:45:00,19.35,19.37,19.35,19.36,21500.0,15.821,15.8374,15.821,15.8292,21500.0
2012-02-14 14:50:00,19.35,19.37,19.35,19.37,10000.0,15.821,15.8374,15.821,15.8374,10000.0
2012-02-14 14:55:00,19.37,19.37,19.37,19.37,21500.0,15.8374,15.8374,15.8374,15.8374,21500.0
2012-02-14 15:00:00,19.37,19.39,19.37,19.38,26500.0,15.8374,15.8537,15.8374,15.8456,26500.0
2012-02-14 15:05:00,19.38,19.39,19.38,19.38,13000.0,15.8456,15.8537,15.8456,15.8456,13000.0
2012-02-14 15:10:00,19.38,19.39,19.37,19.37,13500.0,15.8456,15.8537,15.8374,15.8374,13500.0
2012-02-14 15:15:00,19.36,19.36,19.35,19.35,63000.0,15.8292,15.8292,15.821,15.821,63000.0
2012-02-14 15:20:00,19.35,19.35,19.33,19.35,67500.0,15.821,15.821,15.8047,15.821,67500.0
2012-02-14 15:25:00,19.35,19.35,19.34,19.34,21500.0,15.821,15.821,15.8129,15.8129,21500.0
2012-02-14 15:30:00,19.34,19.36,19.33,19.35,42000.0,15.8129,15.8292,15.8047,15.821,42000.0
2012-02-14 15:35:00,19.36,19.39,19.36,19.39,69500.0,15.8292,15.8537,15.8292,15.8537,69500.0
2012-02-14 15:40:00,19.4,19.41,19.39,19.41,37000.0,15.8619,15.8701,15.8537,15.8701,37000.0
2012-02-14 15:45:00,19.41,19.45,19.41,19.45,208000.0,15.8701,15.9028,15.8701,15.9028,208000.0
2012-02-14 15:50:00,19.45,19.46,19.42,19.44,94000.0,15.9028,15.911,15.8783,15.8946,94000.0
2012-02-14 15:55:00,19.44,19.45,19.43,19.45,128500.0,15.8946,15.9028,15.8864,15.9028,128500.0
2012-02-15 09:30:00,19.56,19.57,19.54,19.57,95000.0,15.9927,16.0009,15.9764,16.0009,95000.0
2012-02-15 09:35:00,19.57,19.57,19.5,19.5,120000.0,16.0009,16.0009,15.9437,15.9437,120000.0
2012-02-15 09:40:00,19.49,19.49,19.45,19.46,62500.0,15.9355,15.9355,15.9028,15.911,62500.0
2012-02-15 09:45:00,19.46,19.5,19.45,19.49,61500.0,15.911,15.9437,15.9028,15.9355,61500.0
2012-02-15 09:50:00,19.48,19.51,19.48,19.51,32500.0,15.9273,15.9519,15.9273,15.9519,32500.0
2012-02-15 09:55:00,19.51,19.51,19.48,19.51,35000.0,15.9519,15.9519,15.9273,15.9519,35000.0
2012-02-15 10:00:00,19.5,19.52,19.5,19.5,59500.0,15.9437,15.96,15.9437,15.9437,59500.0
2012-02-15 10:05:00,19.5,19.5,19.44,19.44,27000.0,15.9437,15.9437,15.8946,15.8946,27000.0
2012-02-15 10:10:00,19.44,19.45,19.43,19.45,45000.0,15.8946,15.9028,15.8864,15.9028,45000.0
2012-02-15 10:15:00,19.45,19.45,19.42,19.42,18500.0,15.9028,15.9028,15.8783,15.8783,18500.0
2012-02-15 10:20:00,19.41,19.43,19.41,19.43,35500.0,15.8701,15.8864,15.8701,15.8864,35500.0
2012-02-15 10:25:00,19.44,19.46,19.44,19.45,32500.0,15.8946,15.911,15.8946,15.9028,32500.0
2012-02-15 10:30:00,19.46,19.47,19.45,19.45,71000.0,15.911,15.9191,15.9028,15.9028,71000.0
2012-02-15 10:35:00,19.45,19.46,19.44,19.44,22000.0,15.9028,15.911,15.8946,15.8946,22000.0
2012-02-15 10:40:00,19.44,19.49,19.43,19.49,37500.0,15.8946,15.9355,15.8864,15.9355,37500.0
2012-02-15 10:45:00,19.49,19.51,19.49,19.5,29500.0,15.9355,15.9519,15.9355,15.9437,29500.0
2012-02-15 10:50:00,19.5,19.5,19.49,19.49,58500.0,15.9437,15.9437,15.9355,15.9355,58500.0
2012-02-15 10:55:00,19.49,19.49,19.46,19.46,22500.0,15.9355,15.9355,15.911,15.911,22500.0
2012-02-15 11:00:00,19.46,19.47,19.45,19.47,12500.0,15.911,15.9191,15.9028,15.9191,12500.0
2012-02-15 11:05:00,19.48,19.48,19.47,19.48,57500.0,15.9273,15.9273,15.9191,15.9273,57500.0
2012-02-15 11:10:00,19.47,19.47,19.45,19.45,22000.0,15.9191,15.9191,15.9028,15.9028,22000.0
2012-02-15 11:15:00,19.45,19.48,19.45,19.48,20000.0,15.9028,15.9273,15.9028,15.9273,20000.0
2012-02-15 11:20:00,19.48,19.51,19.48,19.49,45000.0,15.9273,15.9519,15.9273,15.9355,45000.0
2012-02-15 11:25:00,19.5,19.52,19.5,19.52,22000.0,15.9437,15.96,15.9437,15.96,22000.0
2012-02-15 11:30:00,19.52,19.53,19.51,19.51,38500.0,15.96,15.9682,15.9519,15.9519,38500.0
2012-02-15 11:35:00,19.51,19.52,19.5,19.52,92000.0,15.9519,15.96,15.9437,15.96,92000.0
2012-02-15 11:40:00,19.53,19.56,19.53,19.56,237500.0,15.9682,15.9927,15.9682,15.9927,237500.0
2012-02-15 11:45:00,19.56,19.59,19.56,19.58,196500.0,15.9927,16.0173,15.9927,16.0091,196500.0
2012-02-15 11:50:00,19.58,19.59,19.57,19.57,30000.0,16.0091,16.0173,16.0009,16.0009,30000.0
2012-02-15 11:55:00,19.57,19.58,19.57,19.57,17000.0,16.0009,16.0091,16.0009,16.0009,17000.0
2012-02-15 12:00:00,19.57,19.57,19.55,19.55,74000.0,16.0009,16.0009,15.9846,15.9846,74000.0
2012-02-15 12:05:00,19.55,19.56,19.55,19.55,24500.0,15.9846,15.9927,15.9846,15.9846,24500.0
2012-02-15 12:10:00,19.55,19.55,19.54,19.54,92500.0,15.9846,15.9846,15.9764,15.9764,92500.0
2012-02-15 12:15:00,19.54,19.55,19.54,19.55,38500.0,15.9764,15.9846,15.9764,15.9846,38500.0
2012-02-15 12:20:00,19.55,19.55,19.54,19.54,22500.0,15.9846,15.9846,15.9764,15.9764,22500.0
2012-02-15 12:25:00,19.54,19.55,19.54,19.54,19500.0,15.9764,15.9846,15.9764,15.9764,19500.0
2012-02-15 12:30:00,19.54,19.54,19.49,19.49,60000.0,15.9764,15.9764,15.9355,15.9355,60000.0
2012-02-15 12:35:00,19.49,19.51,19.49,19.5,20500.0,15.9355,15.9519,15.9355,15.9437,20500.0
2012-02-15 12:40:00,19.5,19.51,19.48,19.48,24500.0,15.9437,15.9519,15.9273,15.9273,24500.0
2012-02-15 12:45:00,19.47,19.48,19.45,19.45,56500.0,15.9191,15.9273,15.9028,15.9028,56500.0
2012-02-15 12:50:00,19.45,19.46,19.42,19.43,110500.0,15.9028,15.911,15.8783,15.8864,110500.0
2012-02-15 12:55:00,19.43,19.43,19.41,19.43,51000.0,15.8864,15.8864,15.8701,15.8864,51000.0
2012-02-15 13:00:00,19.41,19.43,19.37,19.43,181000.0,15.8701,15.8864,15.8374,15.8864,181000.0
2012-02-15 13:05:00,19.44,19.45,19.42,19.45,122000.0,15.8946,15.9028,15.8783,15.9028,122000.0
2012-02-15 13:10:00,19.45,19.47,19.44,19.44,54500.0,15.9028,15.9191,15.8946,15.8946,54500.0
2012-02-15 13:15:00,19.44,19.47,19.44,19.46,62500.0,15.8946,15.9191,15.8946,15.911,62500.0
2012-02-15 13:20:00,19.46,19.48,19.45,19.48,35000.0,15.911,15.9273,15.9028,15.9273,35000.0
2012-02-15 13:25:00,19.47,19.47,19.46,19.47,12500.0,15.9191,15.9191,15.911,15.9191,12500.0
2012-02-15 13:30:00,19.47,19.48,19.44,19.44,49000.0,15.9191,15.9273,15.8946,15.8946,49000.0
2012-02-15 13:35:00,19.44,19.46,19.44,19.45,7500.0,15.8946,15.911,15.8946,15.9028,7500.0
2012-02-15 13:40:00,19.46,19.46,19.43,19.44,53500.0,15.911,15.911,15.8864,15.8946,53500.0
2012-02-15 13:45:00,19.43,19.43,19.41,19.43,47000.0,15.8864,15.8864,15.8701,15.8864,47000.0
2012-02-15 13:50:00,19.43,19.46,19.42,19.45,84500.0,15.8864,15.911,15.8783,15.9028,84500.0
2012-02-15 13:55:00,19.44,19.46,19.44,19.46,24500.0,15.8946,15.911,15.8946,15.911,24500.0
2012-02-15 14:00:00,19.46,19.48,19.41,19.42,131500.0,15.911,15.9273,15.8701,15.8783,131500.0
2012-02-15 14:05:00,19.42,19.42,19.4,19.42,51500.0,15.8783,15.8783,15.8619,15.8783,51500.0
2012-02-15 14:10:00,19.42,19.42,19.39,19.39,103000.0,15.8783,15.8783,15.8537,15.8537,103000.0
2012-02-15 14:15:00,19.4,19.41,19.39,19.39,53500.0,15.8619,15.8701,15.8537,15.8537,53500.0
2012-02-15 14:20:00,19.38,19.41,19.38,19.4,21000.0,15.8456,15.8701,15.8456,15.8619,21000.0
2012-02-15 14:25:00,19.41,19.45,19.41,19.45,44500.0,15.8701,15.9028,15.8701,15.9028,44500.0
2012-02-15 14:30:00,19.45,19.45,19.42,19.43,15000.0,15.9028,15.9028,15.8783,15.8864,15000.0
2012-02-15 14:35:00,19.42,19.42,19.4,19.4,17000.0,15.8783,15.8783,15.8619,15.8619,17000.0
2012-02-15 14:40:00,19.4,19.42,19.4,19.42,32500.0,15.8619,15.8783,15.8619,15.8783,32500.0
2012-02-15 14:45:00,19.41,19.43,19.39,19.43,63500.0,15.8701,15.8864,15.8537,15.8864,63500.0
2012-02-15 14:50:00,19.42,19.44,19.41,19.41,259000.0,15.8783,15.8946,15.8701,15.8701,259000.0
2012-02-15 14:55:00,19.42,19.42,19.36,19.37,69000.0,15.8783,15.8783,15.8292,15.8374,69000.0
2012-02-15 15:00:00,19.36,19.37,19.34,19.34,49000.0,15.8292,15.8374,15.8129,15.8129,49000.0
2012-02-15 15:05:00,19.35,19.37,19.34,19.36,105000.0,15.821,15.8374,15.8129,15.8292,105000.0
2012-02-15 15:10:00,19.36,19.37,19.34,19.35,70000.0,15.8292,15.8374,15.8129,15.821,70000.0
2012-02-15 15:15:00,19.36,19.38,19.35,19.35,48500.0,15.8292,15.8456,15.821,15.821,48500.0
2012-02-15 15:20:00,19.35,19.36,19.34,19.34,54000.0,15.821,15.8292,15.8129,15.8129,54000.0
2012-02-15 15:25:00,19.34,19.34,19.33,19.34,79500.0,15.8129,15.8129,15.8047,15.8129,79500.0
2012-02-15 15:30:00,19.34,19.36,19.34,19.34,60000.0,15.8129,15.8292,15.8129,15.8129,60000.0
2012-02-15 15:35:00,19.34,19.37,19.34,19.37,70500.0,15.8129,15.8374,15.8129,15.8374,70500.0
2012-02-15 15:40:00,19.37,19.39,19.37,19.39,56000.0,15.8374,15.8537,15.8374,15.8537,56000.0
2012-02-15 15:45:00,19.39,19.42,19.38,19.39,71000.0,15.8537,15.8783,15.8456,15.8537,71000.0
2012-02-15 15:50:00,19.39,19.4,19.38,19.39,71000.0,15.8537,15.8619,15.8456,15.8537,71000.0
2012-02-15 15:55:00,19.39,19.39,19.37,19.39,153000.0,15.8537,15.8537,15.8374,15.8537,153000.0
2012-02-16 09:30:00,19.42,19.46,19.41,19.45,67500.0,15.8783,15.911,15.8701,15.9028,67500.0
2012-02-16 09:35:00,19.46,19.48,19.44,19.45,39500.0,15.911,15.9273,15.8946,15.9028,39500.0
2012-02-16 09:40:00,19.45,19.5,19.45,19.5,16000.0,15.9028,15.9437,15.9028,15.9437,16000.0
2012-02-16 09:45:00,19.51,19.51,19.49,19.51,46000.0,15.9519,15.9519,15.9355,15.9519,46000.0
2012-02-16 09:50:00,19.51,19.53,19.46,19.46,49500.0,15.9519,15.9682,15.911,15.911,49500.0
2012-02-16 09:55:00,19.45,19.51,19.43,19.5,36000.0,15.9028,15.9519,15.8864,15.9437,36000.0
2012-02-16 10:00:00,19.5,19.55,19.5,19.54,33500.0,15.9437,15.9846,15.9437,15.9764,33500.0
2012-02-16 10:05:00,19.54,19.57,19.54,19.55,94000.0,15.9764,16.0009,15.9764,15.9846,94000.0
2012-02-16 10:10:00,19.56,19.57,19.54,19.56,35000.0,15.9927,16.0009,15.9764,15.9927,35000.0
2012-02-16 10:15:00,19.57,19.57,19.55,19.55,49500.0,16.0009,16.0009,15.9846,15.9846,49500.0
2012-02-16 10:20:00,19.53,19.55,19.53,19.55,15000.0,15.9682,15.9846,15.9682,15.9846,15000.0
2012-02-16 10:25:00,19.56,19.59,19.56,19.58,44000.0,15.9927,16.0173,15.9927,16.0091,44000.0
2012-02-16 10:30:00,19.59,19.6,19.59,19.6,63500.0,16.0173,16.0254,16.0173,16.0254,63500.0
2012-02-16 10:35:00,19.6,19.63,19.6,19.62,83500.0,16.0254,16.05,16.0254,16.0418,83500.0
2012-02-16 10:40:00,19.62,19.62,19.61,19.62,10000.0,16.0418,16.0418,16.0336,16.0418,10000.0
2012-02-16 10:45:00,19.62,19.62,19.61,19.62,8000.0,16.0418,16.0418,16.0336,16.0418,8000.0
2012-02-16 10:50:00,19.61,19.61,19.58,19.58,12500.0,16.0336,16.0336,16.0091,16.0091,12500.0
2012-02-16 10:55:00,19.59,19.59,19.56,19.56,11500.0,16.0173,16.0173,15.9927,15.9927,11500.0
2012-02-16 11:00:00,19.56,19.59,19.56,19.59,16500.0,15.9927,16.0173,15.9927,16.0173,16500.0
2012-02-16 11:05:00,19.59,19.6,19.56,19.56,44500.0,16.0173,16.0254,15.9927,15.9927,44500.0
2012-02-16 11:10:00,19.56,19.57,19.56,19.57,14000.0,15.9927,16.0009,15.9927,16.0009,14000.0
2012-02-16 11:15:00,19.58,19.59,19.58,19.59,32500.0,16.0091,16.0173,16.0091,16.0173,32500.0
2012-02-16 11:20:00,19.59,19.6,19.58,19.6,17500.0,16.0173,16.0254,16.0091,16.0254,17500.0
2012-02-16 11:25:00,19.6,19.61,19.59,19.61,50000.0,16.0254,16.0336,16.0173,16.0336,50000.0
2012-02-16 11:30:00,19.62,19.62,19.6,19.62,28500.0,16.0418,16.0418,16.0254,16.0418,28500.0
2012-02-16 11:35:00,19.62,19.66,19.62,19.65,220000.0,16.0418,16.0745,16.0418,16.0663,220000.0
2012-02-16 11:40:00,19.65,19.65,19.63,19.63,18500.0,16.0663,16.0663,16.05,16.05,18500.0
2012-02-16 11:45:00,19.63,19.63,19.63,19.63,20000.0,16.05,16.05,16.05,16.05,20000.0
2012-02-16 11:50:00,19.64,19.66,19.63,19.66,43500.0,16.0581,16.0745,16.05,16.0745,43500.0
2012-02-16 11:55:00,19.66,19.69,19.66,19.68,61500.0,16.0745,16.099,16.0745,16.0908,61500.0
2012-02-16 12:00:00,19.68,19.7,19.68,19.69,135000.0,16.0908,16.1072,16.0908,16.099,135000.0
2012-02-16 12:05:00,19.69,19.69,19.67,19.68,38000.0,16.099,16.099,16.0827,16.0908,38000.0
2012-02-16 12:10:00,19.67,19.68,19.66,19.67,38000.0,16.0827,16.0908,16.0745,16.0827,38000.0
2012-02-16 12:15:00,19.67,19.68,19.66,19.66,41500.0,16.0827,16.0908,16.0745,16.0745,41500.0
2012-02-16 12:20:00,19.66,19.69,19.66,19.67,62000.0,16.0745,16.099,16.0745,16.0827,62000.0
2012-02-16 12:25:00,19.67,19.68,19.67,19.67,21500.0,16.0827,16.0908,16.0827,16.0827,21500.0
2012-02-16 12:30:00,19.67,19.68,19.67,19.68,32000.0,16.0827,16.0908,16.0827,16.0908,32000.0
2012-02-16 12:35:00,19.68,19.68,19.67,19.68,51000.0,16.0908,16.0908,16.0827,16.0908,51000.0
2012-02-16 12:40:00,19.68,19.68,19.65,19.66,16000.0,16.0908,16.0908,16.0663,16.0745,16000.0
2012-02-16 12:45:00,19.66,19.66,19.65,19.65,21500.0,16.0745,16.0745,16.0663,16.0663,21500.0
2012-02-16 12:50:00,19.65,19.66,19.65,19.66,17000.0,16.0663,16.0745,16.0663,16.0745,17000.0
2012-02-16 12:55:00,19.65,19.67,19.65,19.67,27500.0,16.0663,16.0827,16.0663,16.0827,27500.0
2012-02-16 13:00:00,19.68,19.68,19.67,19.68,29000.0,16.0908,16.0908,16.0827,16.0908,29000.0
2012-02-16 13:05:00,19.68,19.69,19.67,19.67,39500.0,16.0908,16.099,16.0827,16.0827,39500.0
2012-02-16 13:10:00,19.68,19.7,19.68,19.69,32500.0,16.0908,16.1072,16.0908,16.099,32500.0
2012-02-16 13:15:00,19.69,19.69,19.68,19.68,10000.0,16.099,16.099,16.0908,16.0908,10000.0
2012-02-16 13:20:00,19.68,19.68,19.67,19.68,8000.0,16.0908,16.0908,16.0827,16.0908,8000.0
2012-02-16 13:25:00,19.68,19.69,19.68,19.69,14000.0,16.0908,16.099,16.0908,16.099,14000.0
2012-02-16 13:30:00,19.69,19.69,19.68,19.69,24000.0,16.099,16.099,16.0908,16.099,24000.0
2012-02-16 13:35:00,19.69,19.71,19.69,19.69,49000.0,16.099,16.1154,16.099,16.099,49000.0
2012-02-16 13:40:00,19.68,19.68,19.67,19.67,12000.0,16.0908,16.0908,16.0827,16.0827,12000.0
2012-02-16 13:45:00,19.67,19.69,19.67,19.69,19500.0,16.0827,16.099,16.0827,16.099,19500.0
2012-02-16 13:50:00,19.69,19.69,19.68,19.69,12000.0,16.099,16.099,16.0908,16.099,12000.0
2012-02-16 13:55:00,19.69,19.69,19.69,19.69,17000.0,16.099,16.099,16.099,16.099,17000.0
2012-02-16 14:00:00,19.69,19.7,19.69,19.69,14500.0,16.099,16.1072,16.099,16.099,14500.0
2012-02-16 14:05:00,19.69,19.69,19.68,19.68,13500.0,16.099,16.099,16.0908,16.0908,13500.0
2012-02-16 14:10:00,19.68,19.69,19.67,19.68,29500.0,16.0908,16.099,16.0827,16.0908,29500.0
2012-02-16 14:15:00,19.67,19.69,19.67,19.69,12500.0,16.0827,16.099,16.0827,16.099,12500.0
2012-02-16 14:20:00,19.69,19.69,19.68,19.69,13500.0,16.099,16.099,16.0908,16.099,13500.0
2012-02-16 14:25:00,19.69,19.7,19.69,19.7,13000.0,16.099,16.1072,16.099,16.1072,13000.0
2012-02-16 14:30:00,19.69,19.7,19.69,19.7,34500.0,16.099,16.1072,16.099,16.1072,34500.0
2012-02-16 14:35:00,19.7,19.7,19.68,19.69,11500.0,16.1072,16.1072,16.0908,16.099,11500.0
2012-02-16 14:40:00,19.69,19.7,19.69,19.69,26000.0,16.099,16.1072,16.099,16.099,26000.0
2012-02-16 14:45:00,19.69,19.69,19.68,19.69,18500.0,16.099,16.099,16.0908,16.099,18500.0
2012-02-16 14:50:00,19.69,19.69,19.68,19.68,29000.0,16.099,16.099,16.0908,16.0908,29000.0
2012-02-16 14:55:00,19.69,19.69,19.69,19.69,7000.0,16.099,16.099,16.099,16.099,7000.0
2012-02-16 15:00:00,19.7,19.7,19.69,19.69,40500.0,16.1072,16.1072,16.099,16.099,40500.0
2012-02-16 15:05:00,19.69,19.7,19.69,19.69,148000.0,16.099,16.1072,16.099,16.099,148000.0
2012-02-16 15:10:00,19.68,19.68,19.67,19.68,41000.0,16.0908,16.0908,16.0827,16.0908,41000.0
2012-02-16 15:15:00,19.68,19.69,19.68,19.69,37000.0,16.0908,16.099,16.0908,16.099,37000.0
2012-02-16 15:20:00,19.69,19.7,19.68,19.69,54500.0,16.099,16.1072,16.0908,16.099,54500.0
2012-02-16 15:25:00,19.69,19.69,19.68,19.69,11500.0,16.099,16.099,16.0908,16.099,11500.0
2012-02-16 15:30:00,19.69,19.7,19.68,19.7,11000.0,16.099,16.1072,16.0908,16.1072,11000.0
2012-02-16 15:35:00,19.7,19.7,19.68,19.7,53500.0,16.1072,16.1072,16.0908,16.1072,53500.0
2012-02-16 15:40:00,19.7,19.71,19.7,19.7,26500.0,16.1072,16.1154,16.1072,16.1072,26500.0
2012-02-16 15:45:00,19.71,19.71,19.69,19.7,193000.0,16.1154,16.1154,16.099,16.1072,193000.0
2012-02-16 15:50:00,19.7,19.71,19.7,19.7,85000.0,16.1072,16.1154,16.1072,16.1072,85000.0
2012-02-16 15:55:00,19.7,19.71,19.69,19.69,137000.0,16.1072,16.1154,16.099,16.099,137000.0
2012-02-17 09:30:00,19.8,19.8,19.77,19.78,68000.0,16.189,16.189,16.1644,16.1726,68000.0
2012-02-17 09:35:00,19.78,19.78,19.73,19.75,78500.0,16.1726,16.1726,16.1317,16.1481,78500.0
2012-02-17 09:40:00,19.75,19.77,19.75,19.77,22000.0,16.1481,16.1644,16.1481,16.1644,22000.0
2012-02-17 09:45:00,19.77,19.77,19.73,19.73,53000.0,16.1644,16.1644,16.1317,16.1317,53000.0
2012-02-17 09:50:00,19.73,19.75,19.72,19.75,30000.0,16.1317,16.1481,16.1236,16.1481,30000.0
2012-02-17 09:55:00,19.75,19.76,19.74,19.76,29500.0,16.1481,16.1563,16.1399,16.1563,29500.0
2012-02-17 10:00:00,19.76,19.76,19.71,19.72,39000.0,16.1563,16.1563,16.1154,16.1236,39000.0
2012-02-17 10:05:00,19.72,19.74,19.72,19.73,52000.0,16.1236,16.1399,16.1236,16.1317,52000.0
2012-02-17 10:10:00,19.73,19.73,19.73,19.73,9500.0,16.1317,16.1317,16.1317,16.1317,9500.0
2012-02-17 10:15:00,19.73,19.74,19.73,19.73,16500.0,16.1317,16.1399,16.1317,16.1317,16500.0
2012-02-17 10:20:00,19.74,19.75,19.73,19.74,11500.0,16.1399,16.1481,16.1317,16.1399,11500.0
2012-02-17 10:25:00,19.74,19.75,19.73,19.73,28500.0,16.1399,16.1481,16.1317,16.1317,28500.0
2012-02-17 10:30:00,19.73,19.74,19.72,19.72,33000.0,16.1317,16.1399,16.1236,16.1236,33000.0
2012-02-17 10:35:00,19.72,19.72,19.71,19.71,12000.0,16.1236,16.1236,16.1154,16.1154,12000.0
2012-02-17 10:40:00,19.71,19.72,19.71,19.71,30500.0,16.1154,16.1236,16.1154,16.1154,30500.0
2012-02-17 10:45:00,19.71,19.72,19.71,19.72,64000.0,16.1154,16.1236,16.1154,16.1236,64000.0
2012-02-17 10:50:00,19.72,19.72,19.7,19.7,8500.0,16.1236,16.1236,16.1072,16.1072,8500.0
2012-02-17 10:55:00,19.7,19.7,19.68,19.69,38500.0,16.1072,16.1072,16.0908,16.099,38500.0
2012-02-17 11:00:00,19.69,19.69,19.67,19.68,51500.0,16.099,16.099,16.0827,16.0908,51500.0
2012-02-17 11:05:00,19.68,19.68,19.65,19.66,22000.0,16.0908,16.0908,16.0663,16.0745,22000.0
2012-02-17 11:10:00,19.65,19.66,19.64,19.65,94000.0,16.0663,16.0745,16.0581,16.0663,94000.0
2012-02-17 11:15:00,19.65,19.67,19.65,19.66,15000.0,16.0663,16.0827,16.0663,16.0745,15000.0
2012-02-17 11:20:00,19.67,19.67,19.66,19.66,11500.0,16.0827,16.0827,16.0745,16.0745,11500.0
2012-02-17 11:25:00,19.66,19.67,19.65,19.67,47000.0,16.0745,16.0827,16.0663,16.0827,47000.0
2012-02-17 11:30:00,19.67,19.67,19.65,19.67,63000.0,16.0827,16.0827,16.0663,16.0827,63000.0
2012-02-17 11:35:00,19.66,19.67,19.66,19.67,6000.0,16.0745,16.0827,16.0745,16.0827,6000.0
2012-02-17 11:40:00,19.67,19.68,19.67,19.68,11500.0,16.0827,16.0908,16.0827,16.0908,11500.0
2012-02-17 11:45:00,19.68,19.68,19.68,19.68,8500.0,16.0908,16.0908,16.0908,16.0908,8500.0
2012-02-17 11:50:00,19.68,19.68,19.68,19.68,32500.0,16.0908,16.0908,16.0908,16.0908,32500.0
2012-02-17 11:55:00,19.68,19.68,19.67,19.68,13500.0,16.0908,16.0908,16.0827,16.0908,13500.0
2012-02-17 12:00:00,19.68,19.68,19.66,19.67,16500.0,16.0908,16.0908,16.0745,16.0827,16500.0
2012-02-17 12:05:00,19.66,19.67,19.66,19.67,11000.0,16.0745,16.0827,16.0745,16.0827,11000.0
2012-02-17 12:10:00,19.67,19.68,19.67,19.68,5500.0,16.0827,16.0908,16.0827,16.0908,5500.0
2012-02-17 12:15:00,19.67,19.68,19.67,19.68,10500.0,16.0827,16.0908,16.0827,16.0908,10500.0
2012-02-17 12:20:00,19.68,19.68,19.66,19.67,13500.0,16.0908,16.0908,16.0745,16.0827,13500.0
2012-02-17 12:25:00,19.66,19.67,19.66,19.66,15000.0,16.0745,16.0827,16.0745,16.0745,15000.0
2012-02-17 12:30:00,19.67,19.67,19.67,19.67,123500.0,16.0827,16.0827,16.0827,16.0827,123500.0
2012-02-17 12:35:00,19.67,19.68,19.67,19.68,81000.0,16.0827,16.0908,16.0827,16.0908,81000.0
2012-02-17 12:40:00,19.68,19.68,19.68,19.68,11000.0,16.0908,16.0908,16.0908,16.0908,11000.0
2012-02-17 12:45:00,19.68,19.68,19.68,19.68,7500.0,16.0908,16.0908,16.0908,16.0908,7500.0
2012-02-17 12:50:00,19.68,19.68,19.67,19.67,34000.0,16.0908,16.0908,16.0827,16.0827,34000.0
2012-02-17 12:55:00,19.67,19.67,19.67,19.67,6000.0,16.0827,16.0827,16.0827,16.0827,6000.0
2012-02-17 13:00:00,19.67,19.67,19.67,19.67,11500.0,16.0827,16.0827,16.0827,16.0827,11500.0
2012-02-17 13:05:00,19.68,19.68,19.67,19.68,8500.0,16.0908,16.0908,16.0827,16.0908,8500.0
2012-02-17 13:10:00,19.68,19.68,19.67,19.68,12500.0,16.0908,16.0908,16.0827,16.0908,12500.0
2012-02-17 13:15:00,19.68,19.7,19.68,19.69,8500.0,16.0908,16.1072,16.0908,16.099,8500.0
2012-02-17 13:20:00,19.69,19.7,19.69,19.7,28000.0,16.099,16.1072,16.099,16.1072,28000.0
2012-02-17 13:25:00,19.7,19.7,19.69,19.69,51000.0,16.1072,16.1072,16.099,16.099,51000.0
2012-02-17 13:30:00,19.7,19.71,19.69,19.7,22000.0,16.1072,16.1154,16.099,16.1072,22000.0
2012-02-17 13:35:00,19.7,19.71,19.7,19.71,15000.0,16.1072,16.1154,16.1072,16.1154,15000.0
2012-02-17 13:40:00,19.71,19.71,19.7,19.71,10500.0,16.1154,16.1154,16.1072,16.1154,10500.0
2012-02-17 13:45:00,19.71,19.71,19.7,19.71,8000.0,16.1154,16.1154,16.1072,16.1154,8000.0
2012-02-17 13:50:00,19.71,19.71,19.7,19.7,104500.0,16.1154,16.1154,16.1072,16.1072,104500.0
2012-02-17 13:55:00,19.7,19.7,19.7,19.7,18000.0,16.1072,16.1072,16.1072,16.1072,18000.0
2012-02-17 14:00:00,19.7,19.7,19.7,19.7,4500.0,16.1072,16.1072,16.1072,16.1072,4500.0
2012-02-17 14:05:00,19.7,19.7,19.7,19.7,16500.0,16.1072,16.1072,16.1072,16.1072,16500.0
2012-02-17 14:10:00,19.7,19.7,19.69,19.69,13000.0,16.1072,16.1072,16.099,16.099,13000.0
2012-02-17 14:15:00,19.69,19.7,19.69,19.69,12500.0,16.099,16.1072,16.099,16.099,12500.0
2012-02-17 14:20:00,19.7,19.7,19.69,19.7,37500.0,16.1072,16.1072,16.099,16.1072,37500.0
2012-02-17 14:25:00,19.7,19.7,19.69,19.7,25500.0,16.1072,16.1072,16.099,16.1072,25500.0
2012-02-17 14:30:00,19.7,19.7,19.69,19.7,25000.0,16.1072,16.1072,16.099,16.1072,25000.0
2012-02-17 14:35:00,19.7,19.7,19.7,19.7,54500.0,16.1072,16.1072,16.1072,16.1072,54500.0
2012-02-17 14:40:00,19.7,19.7,19.69,19.69,34500.0,16.1072,16.1072,16.099,16.099,34500.0
2012-02-17 14:45:00,19.69,19.7,19.68,19.69,105500.0,16.099,16.1072,16.0908,16.099,105500.0
2012-02-17 14:50:00,19.69,19.7,19.69,19.7,16000.0,16.099,16.1072,16.099,16.1072,16000.0
2012-02-17 14:55:00,19.69,19.69,19.68,19.69,17000.0,16.099,16.099,16.0908,16.099,17000.0
2012-02-17 15:00:00,19.69,19.69,19.68,19.68,57500.0,16.099,16.099,16.0908,16.0908,57500.0
2012-02-17 15:05:00,19.69,19.69,19.68,19.68,26500.0,16.099,16.099,16.0908,16.0908,26500.0
2012-02-17 15:10:00,19.68,19.69,19.68,19.68,13500.0,16.0908,16.099,16.0908,16.0908,13500.0
2012-02-17 15:15:00,19.68,19.69,19.68,19.69,52000.0,16.0908,16.099,16.0908,16.099,52000.0
2012-02-17 15:20:00,19.69,19.7,19.69,19.7,84000.0,16.099,16.1072,16.099,16.1072,84000.0
2012-02-17 15:25:00,19.7,19.7,19.7,19.7,43000.0,16.1072,16.1072,16.1072,16.1072,43000.0
2012-02-17 15:30:00,19.7,19.7,19.69,19.69,24500.0,16.1072,16.1072,16.099,16.099,24500.0
2012-02-17 15:35:00,19.69,19.7,19.68,19.7,326000.0,16.099,16.1072,16.0908,16.1072,326000.0
2012-02-17 15:40:00,19.7,19.7,19.69,19.69,57000.0,16.1072,16.1072,16.099,16.099,57000.0
2012-02-17 15:45:00,19.68,19.69,19.68,19.68,53500.0,16.0908,16.099,16.0908,16.0908,53500.0
2012-02-17 15:50:00,19.68,19.68,19.67,19.68,35500.0,16.0908,16.0908,16.0827,16.0908,35500.0
2012-02-17 15:55:00,19.68,19.68,19.67,19.68,54500.0,16.0908,16.0908,16.0827,16.0908,54500.0
2012-02-21 09:30:00,19.72,19.74,19.7,19.72,213000.0,16.1236,16.1399,16.1072,16.1236,213000.0
2012-02-21 09:35:00,19.72,19.72,19.7,19.7,18500.0,16.1236,16.1236,16.1072,16.1072,18500.0
2012-02-21 09:40:00,19.7,19.75,19.7,19.75,95500.0,16.1072,16.1481,16.1072,16.1481,95500.0
2012-02-21 09:45:00,19.75,19.75,19.65,19.65,48500.0,16.1481,16.1481,16.0663,16.0663,48500.0
2012-02-21 09:50:00,19.65,19.66,19.64,19.64,55000.0,16.0663,16.0745,16.0581,16.0581,55000.0
2012-02-21 09:55:00,19.64,19.64,19.61,19.63,74500.0,16.0581,16.0581,16.0336,16.05,74500.0
2012-02-21 10:00:00,19.63,19.65,19.62,19.65,67000.0,16.05,16.0663,16.0418,16.0663,67000.0
2012-02-21 10:05:00,19.64,19.65,19.63,19.65,57000.0,16.0581,16.0663,16.05,16.0663,57000.0
2012-02-21 10:10:00,19.65,19.68,19.64,19.67,52000.0,16.0663,16.0908,16.0581,16.0827,52000.0
2012-02-21 10:15:00,19.68,19.68,19.68,19.68,1000.0,16.0908,16.0908,16.0908,16.0908,1000.0
2012-02-21 10:20:00,19.68,19.68,19.66,19.68,22500.0,16.0908,16.0908,16.0745,16.0908,22500.0
2012-02-21 10:25:00,19.69,19.71,19.69,19.69,26000.0,16.099,16.1154,16.099,16.099,26000.0
2012-02-21 10:30:00,19.69,19.73,19.69,19.73,29500.0,16.099,16.1317,16.099,16.1317,29500.0
2012-02-21 10:35:00,19.73,19.75,19.73,19.74,40000.0,16.1317,16.1481,16.1317,16.1399,40000.0
2012-02-21 10:40:00,19.74,19.74,19.73,19.73,4500.0,16.1399,16.1399,16.1317,16.1317,4500.0
2012-02-21 10:45:00,19.73,19.74,19.72,19.72,39000.0,16.1317,16.1399,16.1236,16.1236,39000.0
2012-02-21 10:50:00,19.73,19.73,19.72,19.73,268500.0,16.1317,16.1317,16.1236,16.1317,268500.0
2012-02-21 10:55:00,19.73,19.75,19.73,19.75,60500.0,16.1317,16.1481,16.1317,16.1481,60500.0
2012-02-21 11:00:00,19.75,19.75,19.74,19.74,29000.0,16.1481,16.1481,16.1399,16.1399,29000.0
2012-02-21 11:05:00,19.73,19.74,19.73,19.74,19000.0,16.1317,16.1399,16.1317,16.1399,19000.0
2012-02-21 11:10:00,19.74,19.74,19.72,19.72,13500.0,16.1399,16.1399,16.1236,16.1236,13500.0
2012-02-21 11:15:00,19.72,19.73,19.72,19.72,5500.0,16.1236,16.1317,16.1236,16.1236,5500.0
2012-02-21 11:20:00,19.73,19.73,19.73,19.73,3000.0,16.1317,16.1317,16.1317,16.1317,3000.0
2012-02-21 11:25:00,19.74,19.74,19.72,19.73,15000.0,16.1399,16.1399,16.1236,16.1317,15000.0
2012-02-21 11:30:00,19.73,19.73,19.72,19.72,11500.0,16.1317,16.1317,16.1236,16.1236,11500.0
2012-02-21 11:35:00,19.72,19.72,19.68,19.69,73500.0,16.1236,16.1236,16.0908,16.099,73500.0
2012-02-21 11:40:00,19.69,19.7,19.69,19.69,8500.0,16.099,16.1072,16.099,16.099,8500.0
2012-02-21 11:45:00,19.69,19.69,19.69,19.69,7000.0,16.099,16.099,16.099,16.099,7000.0
2012-02-21 11:50:00,19.69,19.69,19.68,19.68,33000.0,16.099,16.099,16.0908,16.0908,33000.0
2012-02-21 11:55:00,19.68,19.69,19.68,19.69,27000.0,16.0908,16.099,16.0908,16.099,27000.0
2012-02-21 12:00:00,19.69,19.72,19.68,19.72,13000.0,16.099,16.1236,16.0908,16.1236,13000.0
2012-02-21 12:05:00,19.72,19.73,19.72,19.73,30500.0,16.1236,16.1317,16.1236,16.1317,30500.0
2012-02-21 12:10:00,19.73,19.73,19.72,19.72,58000.0,16.1317,16.1317,16.1236,16.1236,58000.0
2012-02-21 12:15:00,19.72,19.72,19.67,19.67,21500.0,16.1236,16.1236,16.0827,16.0827,21500.0
2012-02-21 12:20:00,19.67,19.69,19.67,19.69,38000.0,16.0827,16.099,16.0827,16.099,38000.0
2012-02-21 12:25:00,19.69,19.69,19.69,19.69,10000.0,16.099,16.099,16.099,16.099,10000.0
2012-02-21 12:30:00,19.69,19.7,19.69,19.69,22500.0,16.099,16.1072,16.099,16.099,22500.0
2012-02-21 12:35:00,19.7,19.7,19.68,19.68,5000.0,16.1072,16.1072,16.0908,16.0908,5000.0
2012-02-21 12:40:00,19.68,19.69,19.68,19.68,8000.0,16.0908,16.099,16.0908,16.0908,8000.0
2012-02-21 12:45:00,19.69,19.7,19.69,19.69,19000.0,16.099,16.1072,16.099,16.099,19000.0
2012-02-21 12:50:00,19.69,19.69,19.68,19.69,22000.0,16.099,16.099,16.0908,16.099,22000.0
2012-02-21 12:55:00,19.69,19.7,19.68,19.68,11500.0,16.099,16.1072,16.0908,16.0908,11500.0
2012-02-21 13:00:00,19.68,19.69,19.68,19.68,10500.0,16.0908,16.099,16.0908,16.0908,10500.0
2012-02-21 13:05:00,19.68,19.7,19.68,19.7,10500.0,16.0908,16.1072,16.0908,16.1072,10500.0
2012-02-21 13:10:00,19.7,19.7,19.69,19.7,20000.0,16.1072,16.1072,16.099,16.1072,20000.0
2012-02-21 13:15:00,19.7,19.7,19.69,19.69,19500.0,16.1072,16.1072,16.099,16.099,19500.0
2012-02-21 13:20:00,19.69,19.69,19.69,19.69,3000.0,16.099,16.099,16.099,16.099,3000.0
2012-02-21 13:25:00,19.69,19.69,19.68,19.68,5500.0,16.099,16.099,16.0908,16.0908,5500.0
2012-02-21 13:30:00,19.68,19.68,19.67,19.68,7500.0,16.0908,16.0908,16.0827,16.0908,7500.0
2012-02-21 13:35:00,19.68,19.68,19.67,19.67,7500.0,16.0908,16.0908,16.0827,16.0827,7500.0
2012-02-21 13:40:00,19.67,19.67,19.62,19.62,54000.0,16.0827,16.0827,16.0418,16.0418,54000.0
2012-02-21 13:45:00,19.63,19.64,19.63,19.64,4000.0,16.05,16.0581,16.05,16.0581,4000.0
2012-02-21 13:50:00,19.64,19.65,19.64,19.65,24500.0,16.0581,16.0663,16.0581,16.0663,24500.0
2012-02-21 13:55:00,19.64,19.64,19.62,19.63,39000.0,16.0581,16.0581,16.0418,16.05,39000.0
2012-02-21 14:00:00,19.63,19.63,19.63,19.63,98500.0,16.05,16.05,16.05,16.05,98500.0
2012-02-21 14:05:00,19.63,19.63,19.61,19.61,114000.0,16.05,16.05,16.0336,16.0336,114000.0
2012-02-21 14:10:00,19.61,19.61,19.57,19.58,65500.0,16.0336,16.0336,16.0009,16.0091,65500.0
2012-02-21 14:15:00,19.58,19.59,19.58,19.59,5500.0,16.0091,16.0173,16.0091,16.0173,5500.0
2012-02-21 14:20:00,19.59,19.59,19.58,19.59,14500.0,16.0173,16.0173,16.0091,16.0173,14500.0
2012-02-21 14:25:00,19.6,19.6,19.59,19.59,36000.0,16.0254,16.0254,16.0173,16.0173,36000.0
2012-02-21 14:30:00,19.6,19.6,19.59,19.59,29000.0,16.0254,16.0254,16.0173,16.0173,29000.0
2012-02-21 14:35:00,19.59,19.59,19.56,19.57,59500.0,16.0173,16.0173,15.9927,16.0009,59500.0
2012-02-21 14:40:00,19.56,19.56,19.54,19.55,19000.0,15.9927,15.9927,15.9764,15.9846,19000.0
2012-02-21 14:45:00,19.55,19.57,19.55,19.56,19500.0,15.9846,16.0009,15.9846,15.9927,19500.0
2012-02-21 14:50:00,19.56,19.56,19.54,19.54,22500.0,15.9927,15.9927,15.9764,15.9764,22500.0
2012-02-21 14:55:00,19.53,19.54,19.52,19.53,10500.0,15.9682,15.9764,15.96,15.9682,10500.0
2012-02-21 15:00:00,19.54,19.56,19.53,19.56,14500.0,15.9764,15.9927,15.9682,15.9927,14500.0
2012-02-21 15:05:00,19.56,19.57,19.55,19.56,16000.0,15.9927,16.0009,15.9846,15.9927,16000.0
2012-02-21 15:10:00,19.56,19.56,19.54,19.56,16500.0,15.9927,15.9927,15.9764,15.9927,16500.0
2012-02-21 15:15:00,19.55,19.55,19.54,19.54,11500.0,15.9846,15.9846,15.9764,15.9764,11500.0
2012-02-21 15:20:00,19.54,19.57,19.53,19.56,27000.0,15.9764,16.0009,15.9682,15.9927,27000.0
2012-02-21 15:25:00,19.56,19.56,19.53,19.55,72000.0,15.9927,15.9927,15.9682,15.9846,72000.0
2012-02-21 15:30:00,19.55,19.56,19.54,19.54,36500.0,15.9846,15.9927,15.9764,15.9764,36500.0
2012-02-21 15:35:00,19.54,19.56,19.52,19.56,79500.0,15.9764,15.9927,15.96,15.9927,79500.0
2012-02-21 15:40:00,19.55,19.58,19.55,19.57,112500.0,15.9846,16.0091,15.9846,16.0009,112500.0
2012-02-21 15:45:00,19.58,19.59,19.58,19.59,191500.0,16.0091,16.0173,16.0091,16.0173,191500.0
2012-02-21 15:50:00,19.59,19.61,19.58,19.61,118000.0,16.0173,16.0336,16.0091,16.0336,118000.0
2012-02-21 15:55:00,19.61,19.61,19.58,19.6,226000.0,16.0336,16.0336,16.0091,16.0254,226000.0
2012-02-22 09:30:00,19.57,19.6,19.56,19.6,400500.0,16.0009,16.0254,15.9927,16.0254,400500.0
2012-02-22 09:35:00,19.61,19.62,19.58,19.59,134500.0,16.0336,16.0418,16.0091,16.0173,134500.0
2012-02-22 09:40:00,19.59,19.63,19.59,19.63,33000.0,16.0173,16.05,16.0173,16.05,33000.0
2012-02-22 09:45:00,19.63,19.64,19.61,19.61,34000.0,16.05,16.0581,16.0336,16.0336,34000.0
2012-02-22 09:50:00,19.61,19.62,19.59,19.59,30000.0,16.0336,16.0418,16.0173,16.0173,30000.0
2012-02-22 09:55:00,19.6,19.61,19.59,19.6,12000.0,16.0254,16.0336,16.0173,16.0254,12000.0
2012-02-22 10:00:00,19.61,19.61,19.56,19.6,84000.0,16.0336,16.0336,15.9927,16.0254,84000.0
2012-02-22 10:05:00,19.6,19.61,19.58,19.6,34000.0,16.0254,16.0336,16.0091,16.0254,34000.0
2012-02-22 10:10:00,19.61,19.64,19.61,19.63,40500.0,16.0336,16.0581,16.0336,16.05,40500.0
2012-02-22 10:15:00,19.62,19.66,19.62,19.64,96000.0,16.0418,16.0745,16.0418,16.0581,96000.0
2012-02-22 10:20:00,19.64,19.64,19.62,19.62,89000.0,16.0581,16.0581,16.0418,16.0418,89000.0
2012-02-22 10:25:00,19.62,19.62,19.61,19.62,13500.0,16.0418,16.0418,16.0336,16.0418,13500.0
2012-02-22 10:30:00,19.61,19.61,19.57,19.59,45000.0,16.0336,16.0336,16.0009,16.0173,45000.0
2012-02-22 10:35:00,19.58,19.6,19.57,19.59,78000.0,16.0091,16.0254,16.0009,16.0173,78000.0
2012-02-22 10:40:00,19.58,19.6,19.58,19.58,10000.0,16.0091,16.0254,16.0091,16.0091,10000.0
2012-02-22 10:45:00,19.58,19.61,19.58,19.61,8500.0,16.0091,16.0336,16.0091,16.0336,8500.0
2012-02-22 10:50:00,19.61,19.62,19.59,19.61,58500.0,16.0336,16.0418,16.0173,16.0336,58500.0
2012-02-22 10:55:00,19.6,19.6,19.57,19.57,14000.0,16.0254,16.0254,16.0009,16.0009,14000.0
2012-02-22 11:00:00,19.59,19.62,19.59,19.61,33000.0,16.0173,16.0418,16.0173,16.0336,33000.0
2012-02-22 11:05:00,19.61,19.61,19.59,19.6,27500.0,16.0336,16.0336,16.0173,16.0254,27500.0
2012-02-22 11:10:00,19.6,19.6,19.56,19.56,44000.0,16.0254,16.0254,15.9927,15.9927,44000.0
2012-02-22 11:15:00,19.56,19.57,19.55,19.55,10000.0,15.9927,16.0009,15.9846,15.9846,10000.0
2012-02-22 11:20:00,19.54,19.57,19.54,19.57,16500.0,15.9764,16.0009,15.9764,16.0009,16500.0
2012-02-22 11:25:00,19.57,19.57,19.56,19.56,19500.0,16.0009,16.0009,15.9927,15.9927,19500.0
2012-02-22 11:30:00,19.55,19.56,19.54,19.55,9500.0,15.9846,15.9927,15.9764,15.9846,9500.0
2012-02-22 11:35:00,19.53,19.54,19.53,19.54,13000.0,15.9682,15.9764,15.9682,15.9764,13000.0
2012-02-22 11:40:00,19.53,19.53,19.49,19.5,39500.0,15.9682,15.9682,15.9355,15.9437,39500.0
2012-02-22 11:45:00,19.49,19.51,19.49,19.5,173500.0,15.9355,15.9519,15.9355,15.9437,173500.0
2012-02-22 11:50:00,19.5,19.5,19.49,19.5,38000.0,15.9437,15.9437,15.9355,15.9437,38000.0
2012-02-22 11:55:00,19.5,19.5,19.48,19.49,26000.0,15.9437,15.9437,15.9273,15.9355,26000.0
2012-02-22 12:00:00,19.48,19.48,19.48,19.48,6000.0,15.9273,15.9273,15.9273,15.9273,6000.0
2012-02-22 12:05:00,19.47,19.48,19.46,19.47,48500.0,15.9191,15.9273,15.911,15.9191,48500.0
2012-02-22 12:10:00,19.47,19.48,19.47,19.47,20000.0,15.9191,15.9273,15.9191,15.9191,20000.0
2012-02-22 12:15:00,19.47,19.48,19.47,19.48,33500.0,15.9191,15.9273,15.9191,15.9273,33500.0
2012-02-22 12:20:00,19.48,19.49,19.48,19.48,13000.0,15.9273,15.9355,15.9273,15.9273,13000.0
2012-02-22 12:25:00,19.48,19.5,19.48,19.49,19500.0,15.9273,15.9437,15.9273,15.9355,19500.0
2012-02-22 12:30:00,19.49,19.49,19.49,19.49,18500.0,15.9355,15.9355,15.9355,15.9355,18500.0
2012-02-22 12:35:00,19.48,19.5,19.48,19.5,22500.0,15.9273,15.9437,15.9273,15.9437,22500.0
2012-02-22 12:40:00,19.5,19.5,19.5,19.5,6500.0,15.9437,15.9437,15.9437,15.9437,6500.0
2012-02-22 12:45:00,19.5,19.51,19.5,19.51,8500.0,15.9437,15.9519,15.9437,15.9519,8500.0
2012-02-22 12:50:00,19.5,19.5,19.5,19.5,8000.0,15.9437,15.9437,15.9437,15.9437,8000.0
2012-02-22 12:55:00,19.5,19.51,19.5,19.51,17000.0,15.9437,15.9519,15.9437,15.9519,17000.0
2012-02-22 13:00:00,19.5,19.52,19.5,19.52,185500.0,15.9437,15.96,15.9437,15.96,185500.0
2012-02-22 13:05:00,19.52,19.54,19.52,19.54,49000.0,15.96,15.9764,15.96,15.9764,49000.0
2012-02-22 13:10:00,19.55,19.55,19.54,19.54,5000.0,15.9846,15.9846,15.9764,15.9764,5000.0
2012-02-22 13:15:00,19.55,19.56,19.54,19.54,50500.0,15.9846,15.9927,15.9764,15.9764,50500.0
2012-02-22 13:20:00,19.54,19.54,19.53,19.54,16000.0,15.9764,15.9764,15.9682,15.9764,16000.0
2012-02-22 13:25:00,19.54,19.56,19.54,19.55,21000.0,15.9764,15.9927,15.9764,15.9846,21000.0
2012-02-22 13:30:00,19.54,19.54,19.54,19.54,3500.0,15.9764,15.9764,15.9764,15.9764,3500.0
2012-02-22 13:35:00,19.54,19.55,19.53,19.54,9500.0,15.9764,15.9846,15.9682,15.9764,9500.0
2012-02-22 13:40:00,19.53,19.53,19.53,19.53,9500.0,15.9682,15.9682,15.9682,15.9682,9500.0
2012-02-22 13:45:00,19.53,19.54,19.53,19.53,8000.0,15.9682,15.9764,15.9682,15.9682,8000.0
2012-02-22 13:50:00,19.53,19.56,19.53,19.56,15000.0,15.9682,15.9927,15.9682,15.9927,15000.0
2012-02-22 13:55:00,19.55,19.55,19.55,19.55,19500.0,15.9846,15.9846,15.9846,15.9846,19500.0
2012-02-22 14:00:00,19.55,19.55,19.54,19.54,19500.0,15.9846,15.9846,15.9764,15.9764,19500.0
2012-02-22 14:05:00,19.55,19.55,19.55,19.55,2000.0,15.9846,15.9846,15.9846,15.9846,2000.0
2012-02-22 14:10:00,19.54,19.54,19.54,19.54,10000.0,15.9764,15.9764,15.9764,15.9764,10000.0
2012-02-22 14:15:00,19.55,19.56,19.55,19.55,30500.0,15.9846,15.9927,15.9846,15.9846,30500.0
2012-02-22 14:20:00,19.56,19.56,19.55,19.55,22000.0,15.9927,15.9927,15.9846,15.9846,22000.0
2012-02-22 14:25:00,19.55,19.56,19.54,19.55,27500.0,15.9846,15.9927,15.9764,15.9846,27500.0
2012-02-22 14:30:00,19.55,19.56,19.55,19.55,52500.0,15.9846,15.9927,15.9846,15.9846,52500.0
2012-02-22 14:35:00,19.54,19.55,19.53,19.53,45000.0,15.9764,15.9846,15.9682,15.9682,45000.0
2012-02-22 14:40:00,19.53,19.53,19.52,19.52,34500.0,15.9682,15.9682,15.96,15.96,34500.0
2012-02-22 14:45:00,19.53,19.54,19.52,19.53,30500.0,15.9682,15.9764,15.96,15.9682,30500.0
2012-02-22 14:50:00,19.52,19.53,19.52,19.53,24000.0,15.96,15.9682,15.96,15.9682,24000.0
2012-02-22 14:55:00,19.53,19.53,19.51,19.51,60000.0,15.9682,15.9682,15.9519,15.9519,60000.0
2012-02-22 15:00:00,19.51,19.52,19.5,19.52,26500.0,15.9519,15.96,15.9437,15.96,26500.0
2012-02-22 15:05:00,19.52,19.53,19.52,19.52,14000.0,15.96,15.9682,15.96,15.96,14000.0
2012-02-22 15:10:00,19.52,19.54,19.52,19.54,14500.0,15.96,15.9764,15.96,15.9764,14500.0
2012-02-22 15:15:00,19.54,19.54,19.52,19.52,29000.0,15.9764,15.9764,15.96,15.96,29000.0
2012-02-22 15:20:00,19.52,19.53,19.51,19.52,13000.0,15.96,15.9682,15.9519,15.96,13000.0
2012-02-22 15:25:00,19.52,19.52,19.5,19.52,87000.0,15.96,15.96,15.9437,15.96,87000.0
2012-02-22 15:30:00,19.52,19.52,19.51,19.51,6000.0,15.96,15.96,15.9519,15.9519,6000.0
2012-02-22 15:35:00,19.53,19.53,19.52,19.53,26000.0,15.9682,15.9682,15.96,15.9682,26000.0
2012-02-22 15:40:00,19.53,19.54,19.52,19.52,56500.0,15.9682,15.9764,15.96,15.96,56500.0
2012-02-22 15:45:00,19.52,19.53,19.5,19.51,36000.0,15.96,15.9682,15.9437,15.9519,36000.0
2012-02-22 15:50:00,19.51,19.51,19.49,19.5,52500.0,15.9519,15.9519,15.9355,15.9437,52500.0
2012-02-22 15:55:00,19.5,19.52,19.49,19.52,166500.0,15.9437,15.96,15.9355,15.96,166500.0
2012-02-23 09:30:00,19.53,19.54,19.49,19.5,161000.0,15.9682,15.9764,15.9355,15.9437,161000.0
2012-02-23 09:35:00,19.5,19.5,19.47,19.48,56000.0,15.9437,15.9437,15.9191,15.9273,56000.0
2012-02-23 09:40:00,19.48,19.48,19.42,19.43,83500.0,15.9273,15.9273,15.8783,15.8864,83500.0
2012-02-23 09:45:00,19.42,19.46,19.42,19.46,28500.0,15.8783,15.911,15.8783,15.911,28500.0
2012-02-23 09:50:00,19.48,19.5,19.47,19.5,14500.0,15.9273,15.9437,15.9191,15.9437,14500.0
2012-02-23 09:55:00,19.5,19.51,19.49,19.49,14500.0,15.9437,15.9519,15.9355,15.9355,14500.0
2012-02-23 10:00:00,19.5,19.53,19.49,19.52,22500.0,15.9437,15.9682,15.9355,15.96,22500.0
2012-02-23 10:05:00,19.53,19.56,19.53,19.56,34500.0,15.9682,15.9927,15.9682,15.9927,34500.0
2012-02-23 10:10:00,19.56,19.56,19.54,19.55,14000.0,15.9927,15.9927,15.9764,15.9846,14000.0
2012-02-23 10:15:00,19.56,19.56,19.54,19.56,21000.0,15.9927,15.9927,15.9764,15.9927,21000.0
2012-02-23 10:20:00,19.55,19.55,19.52,19.52,9000.0,15.9846,15.9846,15.96,15.96,9000.0
2012-02-23 10:25:00,19.54,19.54,19.53,19.53,5000.0,15.9764,15.9764,15.9682,15.9682,5000.0
2012-02-23 10:30:00,19.53,19.55,19.53,19.54,13000.0,15.9682,15.9846,15.9682,15.9764,13000.0
2012-02-23 10:35:00,19.55,19.55,19.53,19.54,28500.0,15.9846,15.9846,15.9682,15.9764,28500.0
2012-02-23 10:40:00,19.54,19.56,19.54,19.56,10500.0,15.9764,15.9927,15.9764,15.9927,10500.0
2012-02-23 10:45:00,19.56,19.56,19.54,19.56,15500.0,15.9927,15.9927,15.9764,15.9927,15500.0
2012-02-23 10:50:00,19.56,19.62,19.56,19.62,74500.0,15.9927,16.0418,15.9927,16.0418,74500.0
2012-02-23 10:55:00,19.62,19.63,19.61,19.63,12000.0,16.0418,16.05,16.0336,16.05,12000.0
2012-02-23 11:00:00,19.64,19.64,19.63,19.64,65500.0,16.0581,16.0581,16.05,16.0581,65500.0
2012-02-23 11:05:00,19.64,19.65,19.64,19.65,54500.0,16.0581,16.0663,16.0581,16.0663,54500.0
2012-02-23 11:10:00,19.65,19.69,19.65,19.68,113000.0,16.0663,16.099,16.0663,16.0908,113000.0
2012-02-23 11:15:00,19.69,19.69,19.66,19.66,23000.0,16.099,16.099,16.0745,16.0745,23000.0
2012-02-23 11:20:00,19.66,19.67,19.66,19.67,10000.0,16.0745,16.0827,16.0745,16.0827,10000.0
2012-02-23 11:25:00,19.66,19.68,19.66,19.67,11000.0,16.0745,16.0908,16.0745,16.0827,11000.0
2012-02-23 11:30:00,19.68,19.68,19.66,19.66,50000.0,16.0908,16.0908,16.0745,16.0745,50000.0
2012-02-23 11:35:00,19.66,19.66,19.64,19.64,18000.0,16.0745,16.0745,16.0581,16.0581,18000.0
2012-02-23 11:40:00,19.64,19.65,19.63,19.64,20500.0,16.0581,16.0663,16.05,16.0581,20500.0
2012-02-23 11:45:00,19.64,19.65,19.63,19.64,144500.0,16.0581,16.0663,16.05,16.0581,144500.0
2012-02-23 11:50:00,19.63,19.65,19.63,19.65,60500.0,16.05,16.0663,16.05,16.0663,60500.0
2012-02-23 11:55:00,19.65,19.66,19.64,19.64,43000.0,16.0663,16.0745,16.0581,16.0581,43000.0
2012-02-23 12:00:00,19.64,19.65,19.63,19.64,10000.0,16.0581,16.0663,16.05,16.0581,10000.0
2012-02-23 12:05:00,19.64,19.66,19.64,19.66,26000.0,16.0581,16.0745,16.0581,16.0745,26000.0
2012-02-23 12:10:00,19.66,19.67,19.65,19.65,6500.0,16.0745,16.0827,16.0663,16.0663,6500.0
2012-02-23 12:15:00,19.65,19.65,19.64,19.64,10000.0,16.0663,16.0663,16.0581,16.0581,10000.0
2012-02-23 12:20:00,19.64,19.66,19.64,19.66,59000.0,16.0581,16.0745,16.0581,16.0745,59000.0
2012-02-23 12:25:00,19.66,19.67,19.65,19.67,33500.0,16.0745,16.0827,16.0663,16.0827,33500.0
2012-02-23 12:30:00,19.67,19.69,19.67,19.69,27500.0,16.0827,16.099,16.0827,16.099,27500.0
2012-02-23 12:35:00,19.69,19.69,19.68,19.68,26000.0,16.099,16.099,16.0908,16.0908,26000.0
2012-02-23 12:40:00,19.68,19.69,19.67,19.67,16000.0,16.0908,16.099,16.0827,16.0827,16000.0
2012-02-23 12:45:00,19.67,19.67,19.64,19.64,16000.0,16.0827,16.0827,16.0581,16.0581,16000.0
2012-02-23 12:50:00,19.65,19.65,19.64,19.64,15500.0,16.0663,16.0663,16.0581,16.0581,15500.0
2012-02-23 12:55:00,19.63,19.65,19.63,19.65,20500.0,16.05,16.0663,16.05,16.0663,20500.0
2012-02-23 13:00:00,19.65,19.65,19.64,19.64,21500.0,16.0663,16.0663,16.0581,16.0581,21500.0
2012-02-23 13:05:00,19.64,19.64,19.62,19.62,17500.0,16.0581,16.0581,16.0418,16.0418,17500.0
2012-02-23 13:10:00,19.63,19.63,19.62,19.63,21000.0,16.05,16.05,16.0418,16.05,21000.0
2012-02-23 13:15:00,19.63,19.64,19.63,19.64,22000.0,16.05,16.0581,16.05,16.0581,22000.0
2012-02-23 13:20:00,19.64,19.65,19.63,19.65,10500.0,16.0581,16.0663,16.05,16.0663,10500.0
2012-02-23 13:25:00,19.64,19.64,19.63,19.63,31500.0,16.0581,16.0581,16.05,16.05,31500.0
2012-02-23 13:30:00,19.63,19.64,19.6,19.61,45000.0,16.05,16.0581,16.0254,16.0336,45000.0
2012-02-23 13:35:00,19.62,19.62,19.61,19.61,4000.0,16.0418,16.0418,16.0336,16.0336,4000.0
2012-02-23 13:40:00,19.61,19.63,19.6,19.63,41000.0,16.0336,16.05,16.0254,16.05,41000.0
2012-02-23 13:45:00,19.63,19.64,19.63,19.64,21500.0,16.05,16.0581,16.05,16.0581,21500.0
2012-02-23 13:50:00,19.63,19.65,19.63,19.65,8500.0,16.05,16.0663,16.05,16.0663,8500.0
2012-02-23 13:55:00,19.65,19.65,19.64,19.64,22000.0,16.0663,16.0663,16.0581,16.0581,22000.0
2012-02-23 14:00:00,19.64,19.65,19.62,19.63,52000.0,16.0581,16.0663,16.0418,16.05,52000.0
2012-02-23 14:05:00,19.62,19.65,19.62,19.64,35000.0,16.0418,16.0663,16.0418,16.0581,35000.0
2012-02-23 14:10:00,19.63,19.64,19.63,19.64,26500.0,16.05,16.0581,16.05,16.0581,26500.0
2012-02-23 14:15:00,19.63,19.65,19.63,19.65,8500.0,16.05,16.0663,16.05,16.0663,8500.0
2012-02-23 14:20:00,19.64,19.65,19.64,19.64,6000.0,16.0581,16.0663,16.0581,16.0581,6000.0
2012-02-23 14:25:00,19.64,19.65,19.64,19.65,9000.0,16.0581,16.0663,16.0581,16.0663,9000.0
2012-02-23 14:30:00,19.65,19.65,19.64,19.65,10500.0,16.0663,16.0663,16.0581,16.0663,10500.0
2012-02-23 14:35:00,19.65,19.67,19.65,19.67,34500.0,16.0663,16.0827,16.0663,16.0827,34500.0
2012-02-23 14:40:00,19.68,19.68,19.65,19.65,34500.0,16.0908,16.0908,16.0663,16.0663,34500.0
2012-02-23 14:45:00,19.65,19.66,19.65,19.65,18000.0,16.0663,16.0745,16.0663,16.0663,18000.0
2012-02-23 14:50:00,19.65,19.66,19.65,19.65,43500.0,16.0663,16.0745,16.0663,16.0663,43500.0
2012-02-23 14:55:00,19.65,19.66,19.64,19.65,43500.0,16.0663,16.0745,16.0581,16.0663,43500.0
2012-02-23 15:00:00,19.65,19.65,19.64,19.64,74000.0,16.0663,16.0663,16.0581,16.0581,74000.0
2012-02-23 15:05:00,19.64,19.66,19.64,19.66,23000.0,16.0581,16.0745,16.0581,16.0745,23000.0
2012-02-23 15:10:00,19.66,19.68,19.66,19.66,107500.0,16.0745,16.0908,16.0745,16.0745,107500.0
2012-02-23 15:15:00,19.67,19.69,19.66,19.69,158500.0,16.0827,16.099,16.0745,16.099,158500.0
2012-02-23 15:20:00,19.69,19.69,19.67,19.67,177500.0,16.099,16.099,16.0827,16.0827,177500.0
2012-02-23 15:25:00,19.68,19.68,19.67,19.67,22000.0,16.0908,16.0908,16.0827,16.0827,22000.0
2012-02-23 15:30:00,19.68,19.69,19.66,19.67,29000.0,16.0908,16.099,16.0745,16.0827,29000.0
2012-02-23 15:35:00,19.68,19.68,19.65,19.67,37000.0,16.0908,16.0908,16.0663,16.0827,37000.0
2012-02-23 15:40:00,19.67,19.68,19.66,19.67,37500.0,16.0827,16.0908,16.0745,16.0827,37500.0
2012-02-23 15:45:00,19.67,19.68,19.67,19.68,56500.0,16.0827,16.0908,16.0827,16.0908,56500.0
2012-02-23 15:50:00,19.68,19.68,19.67,19.68,49500.0,16.0908,16.0908,16.0827,16.0908,49500.0
2012-02-23 15:55:00,19.68,19.69,19.67,19.68,107500.0,16.0908,16.099,16.0827,16.0908,107500.0
2012-02-24 09:30:00,19.71,19.72,19.68,19.7,219500.0,16.1154,16.1236,16.0908,16.1072,219500.0
2012-02-24 09:35:00,19.69,19.7,19.67,19.69,59000.0,16.099,16.1072,16.0827,16.099,59000.0
2012-02-24 09:40:00,19.69,19.69,19.66,19.66,34000.0,16.099,16.099,16.0745,16.0745,34000.0
2012-02-24 09:45:00,19.66,19.7,19.66,19.7,35500.0,16.0745,16.1072,16.0745,16.1072,35500.0
2012-02-24 09:50:00,19.69,19.71,19.69,19.7,30500.0,16.099,16.1154,16.099,16.1072,30500.0
2012-02-24 09:55:00,19.7,19.71,19.7,19.71,33000.0,16.1072,16.1154,16.1072,16.1154,33000.0
2012-02-24 10:00:00,19.71,19.71,19.69,19.71,20500.0,16.1154,16.1154,16.099,16.1154,20500.0
2012-02-24 10:05:00,19.71,19.72,19.71,19.72,22000.0,16.1154,16.1236,16.1154,16.1236,22000.0
2012-02-24 10:10:00,19.72,19.72,19.71,19.71,41000.0,16.1236,16.1236,16.1154,16.1154,41000.0
2012-02-24 10:15:00,19.71,19.71,19.69,19.69,19000.0,16.1154,16.1154,16.099,16.099,19000.0
2012-02-24 10:20:00,19.7,19.7,19.67,19.67,21000.0,16.1072,16.1072,16.0827,16.0827,21000.0
2012-02-24 10:25:00,19.67,19.68,19.67,19.68,14500.0,16.0827,16.0908,16.0827,16.0908,14500.0
2012-02-24 10:30:00,19.69,19.69,19.68,19.68,30500.0,16.099,16.099,16.0908,16.0908,30500.0
2012-02-24 10:35:00,19.68,19.69,19.67,19.68,42000.0,16.0908,16.099,16.0827,16.0908,42000.0
2012-02-24 10:40:00,19.68,19.69,19.68,19.69,35000.0,16.0908,16.099,16.0908,16.099,35000.0
2012-02-24 10:45:00,19.69,19.69,19.68,19.69,18000.0,16.099,16.099,16.0908,16.099,18000.0
2012-02-24 10:50:00,19.69,19.69,19.66,19.67,45000.0,16.099,16.099,16.0745,16.0827,45000.0
2012-02-24 10:55:00,19.67,19.68,19.66,19.67,21000.0,16.0827,16.0908,16.0745,16.0827,21000.0
2012-02-24 11:00:00,19.67,19.72,19.67,19.71,57500.0,16.0827,16.1236,16.0827,16.1154,57500.0
2012-02-24 11:05:00,19.71,19.72,19.71,19.72,39500.0,16.1154,16.1236,16.1154,16.1236,39500.0
2012-02-24 11:10:00,19.71,19.72,19.71,19.72,26000.0,16.1154,16.1236,16.1154,16.1236,26000.0
2012-02-24 11:15:00,19.72,19.73,19.72,19.73,36500.0,16.1236,16.1317,16.1236,16.1317,36500.0
2012-02-24 11:20:00,19.73,19.74,19.73,19.74,6500.0,16.1317,16.1399,16.1317,16.1399,6500.0
2012-02-24 11:25:00,19.73,19.75,19.73,19.75,90000.0,16.1317,16.1481,16.1317,16.1481,90000.0
2012-02-24 11:30:00,19.75,19.76,19.74,19.74,29500.0,16.1481,16.1563,16.1399,16.1399,29500.0
2012-02-24 11:35:00,19.75,19.76,19.74,19.75,19000.0,16.1481,16.1563,16.1399,16.1481,19000.0
2012-02-24 11:40:00,19.76,19.76,19.74,19.74,13000.0,16.1563,16.1563,16.1399,16.1399,13000.0
2012-02-24 11:45:00,19.74,19.75,19.74,19.75,21500.0,16.1399,16.1481,16.1399,16.1481,21500.0
2012-02-24 11:50:00,19.75,19.77,19.75,19.76,65500.0,16.1481,16.1644,16.1481,16.1563,65500.0
2012-02-24 11:55:00,19.76,19.77,19.76,19.77,31500.0,16.1563,16.1644,16.1563,16.1644,31500.0
2012-02-24 12:00:00,19.77,19.77,19.76,19.76,21500.0,16.1644,16.1644,16.1563,16.1563,21500.0
2012-02-24 12:05:00,19.77,19.77,19.76,19.77,38500.0,16.1644,16.1644,16.1563,16.1644,38500.0
2012-02-24 12:10:00,19.77,19.77,19.76,19.77,33500.0,16.1644,16.1644,16.1563,16.1644,33500.0
2012-02-24 12:15:00,19.77,19.77,19.76,19.77,15000.0,16.1644,16.1644,16.1563,16.1644,15000.0
2012-02-24 12:20:00,19.77,19.78,19.76,19.77,17500.0,16.1644,16.1726,16.1563,16.1644,17500.0
2012-02-24 12:25:00,19.77,19.78,19.77,19.78,16500.0,16.1644,16.1726,16.1644,16.1726,16500.0
2012-02-24 12:30:00,19.78,19.78,19.77,19.77,40000.0,16.1726,16.1726,16.1644,16.1644,40000.0
2012-02-24 12:35:00,19.77,19.77,19.76,19.77,20500.0,16.1644,16.1644,16.1563,16.1644,20500.0
2012-02-24 12:40:00,19.77,19.78,19.76,19.77,55500.0,16.1644,16.1726,16.1563,16.1644,55500.0
2012-02-24 12:45:00,19.77,19.78,19.77,19.77,16000.0,16.1644,16.1726,16.1644,16.1644,16000.0
2012-02-24 12:50:00,19.77,19.77,19.77,19.77,15000.0,16.1644,16.1644,16.1644,16.1644,15000.0
2012-02-24 12:55:00,19.77,19.77,19.76,19.76,26000.0,16.1644,16.1644,16.1563,16.1563,26000.0
2012-02-24 13:00:00,19.76,19.78,19.76,19.77,155000.0,16.1563,16.1726,16.1563,16.1644,155000.0
2012-02-24 13:05:00,19.77,19.78,19.77,19.77,79000.0,16.1644,16.1726,16.1644,16.1644,79000.0
2012-02-24 13:10:00,19.78,19.78,19.77,19.78,146500.0,16.1726,16.1726,16.1644,16.1726,146500.0
2012-02-24 13:15:00,19.78,19.78,19.78,19.78,31500.0,16.1726,16.1726,16.1726,16.1726,31500.0
2012-02-24 13:20:00,19.79,19.79,19.78,19.78,3500.0,16.1808,16.1808,16.1726,16.1726,3500.0
2012-02-24 13:25:00,19.78,19.78,19.76,19.76,20000.0,16.1726,16.1726,16.1563,16.1563,20000.0
2012-02-24 13:30:00,19.76,19.76,19.76,19.76,23500.0,16.1563,16.1563,16.1563,16.1563,23500.0
2012-02-24 13:35:00,19.76,19.76,19.75,19.76,25500.0,16.1563,16.1563,16.1481,16.1563,25500.0
2012-02-24 13:40:00,19.75,19.76,19.75,19.75,20000.0,16.1481,16.1563,16.1481,16.1481,20000.0
2012-02-24 13:45:00,19.75,19.75,19.73,19.74,16000.0,16.1481,16.1481,16.1317,16.1399,16000.0
2012-02-24 13:50:00,19.74,19.75,19.74,19.75,54500.0,16.1399,16.1481,16.1399,16.1481,54500.0
2012-02-24 13:55:00,19.75,19.75,19.74,19.75,22500.0,16.1481,16.1481,16.1399,16.1481,22500.0
2012-02-24 14:00:00,19.75,19.76,19.74,19.75,17000.0,16.1481,16.1563,16.1399,16.1481,17000.0
2012-02-24 14:05:00,19.74,19.75,19.74,19.75,15000.0,16.1399,16.1481,16.1399,16.1481,15000.0
2012-02-24 14:10:00,19.75,19.75,19.75,19.75,32000.0,16.1481,16.1481,16.1481,16.1481,32000.0
2012-02-24 14:15:00,19.75,19.75,19.74,19.74,28500.0,16.1481,16.1481,16.1399,16.1399,28500.0
2012-02-24 14:20:00,19.74,19.74,19.73,19.73,59500.0,16.1399,16.1399,16.1317,16.1317,59500.0
2012-02-24 14:25:00,19.73,19.73,19.71,19.71,66500.0,16.1317,16.1317,16.1154,16.1154,66500.0
2012-02-24 14:30:00,19.7,19.71,19.67,19.68,88000.0,16.1072,16.1154,16.0827,16.0908,88000.0
2012-02-24 14:35:00,19.68,19.69,19.67,19.69,47000.0,16.0908,16.099,16.0827,16.099,47000.0
2012-02-24 14:40:00,19.69,19.69,19.68,19.69,12000.0,16.099,16.099,16.0908,16.099,12000.0
2012-02-24 14:45:00,19.68,19.7,19.68,19.7,19000.0,16.0908,16.1072,16.0908,16.1072,19000.0
2012-02-24 14:50:00,19.69,19.7,19.69,19.69,40000.0,16.099,16.1072,16.099,16.099,40000.0
2012-02-24 14:55:00,19.69,19.7,19.68,19.7,30000.0,16.099,16.1072,16.0908,16.1072,30000.0
2012-02-24 15:00:00,19.7,19.7,19.69,19.69,26500.0,16.1072,16.1072,16.099,16.099,26500.0
2012-02-24 15:05:00,19.69,19.71,19.69,19.7,43000.0,16.099,16.1154,16.099,16.1072,43000.0
2012-02-24 15:10:00,19.7,19.7,19.69,19.69,29000.0,16.1072,16.1072,16.099,16.099,29000.0
2012-02-24 15:15:00,19.69,19.7,19.69,19.7,18500.0,16.099,16.1072,16.099,16.1072,18500.0
2012-02-24 15:20:00,19.7,19.7,19.7,19.7,6000.0,16.1072,16.1072,16.1072,16.1072,6000.0
2012-02-24 15:25:00,19.7,19.7,19.69,19.69,22500.0,16.1072,16.1072,16.099,16.099,22500.0
2012-02-24 15:30:00,19.7,19.7,19.68,19.7,44500.0,16.1072,16.1072,16.0908,16.1072,44500.0
2012-02-24 15:35:00,19.69,19.71,19.69,19.71,71000.0,16.099,16.1154,16.099,16.1154,71000.0
2012-02-24 15:40:00,19.7,19.7,19.69,19.7,84500.0,16.1072,16.1072,16.099,16.1072,84500.0
2012-02-24 15:45:00,19.7,19.7,19.68,19.69,117500.0,16.1072,16.1072,16.0908,16.099,117500.0
2012-02-24 15:50:00,19.69,19.7,19.68,19.7,63000.0,16.099,16.1072,16.0908,16.1072,63000.0
2012-02-24 15:55:00,19.7,19.7,19.69,19.69,115500.0,16.1072,16.1072,16.099,16.099,115500.0
2012-02-27 09:30:00,19.56,19.56,19.48,19.48,96000.0,15.9927,15.9927,15.9273,15.9273,96000.0
2012-02-27 09:35:00,19.48,19.5,19.47,19.49,90000.0,15.9273,15.9437,15.9191,15.9355,90000.0
2012-02-27 09:40:00,19.49,19.49,19.43,19.43,131500.0,15.9355,15.9355,15.8864,15.8864,131500.0
2012-02-27 09:45:00,19.42,19.46,19.42,19.45,70500.0,15.8783,15.911,15.8783,15.9028,70500.0
2012-02-27 09:50:00,19.45,19.48,19.45,19.47,32000.0,15.9028,15.9273,15.9028,15.9191,32000.0
2012-02-27 09:55:00,19.48,19.5,19.48,19.49,19500.0,15.9273,15.9437,15.9273,15.9355,19500.0
2012-02-27 10:00:00,19.49,19.53,19.49,19.53,33000.0,15.9355,15.9682,15.9355,15.9682,33000.0
2012-02-27 10:05:00,19.53,19.56,19.53,19.56,186000.0,15.9682,15.9927,15.9682,15.9927,186000.0
2012-02-27 10:10:00,19.56,19.6,19.56,19.58,147500.0,15.9927,16.0254,15.9927,16.0091,147500.0
2012-02-27 10:15:00,19.58,19.61,19.57,19.6,23500.0,16.0091,16.0336,16.0009,16.0254,23500.0
2012-02-27 10:20:00,19.6,19.61,19.6,19.6,23000.0,16.0254,16.0336,16.0254,16.0254,23000.0
2012-02-27 10:25:00,19.6,19.61,19.59,19.6,79500.0,16.0254,16.0336,16.0173,16.0254,79500.0
2012-02-27 10:30:00,19.59,19.6,19.58,19.58,25500.0,16.0173,16.0254,16.0091,16.0091,25500.0
2012-02-27 10:35:00,19.58,19.6,19.58,19.6,18000.0,16.0091,16.0254,16.0091,16.0254,18000.0
2012-02-27 10:40:00,19.62,19.68,19.62,19.68,64000.0,16.0418,16.0908,16.0418,16.0908,64000.0
2012-02-27 10:45:00,19.68,19.7,19.67,19.68,40000.0,16.0908,16.1072,16.0827,16.0908,40000.0
2012-02-27 10:50:00,19.67,19.67,19.66,19.67,17500.0,16.0827,16.0827,16.0745,16.0827,17500.0
2012-02-27 10:55:00,19.67,19.68,19.66,19.66,48000.0,16.0827,16.0908,16.0745,16.0745,48000.0
2012-02-27 11:00:00,19.67,19.69,19.67,19.68,12500.0,16.0827,16.099,16.0827,16.0908,12500.0
2012-02-27 11:05:00,19.68,19.7,19.68,19.7,46500.0,16.0908,16.1072,16.0908,16.1072,46500.0
2012-02-27 11:10:00,19.7,19.71,19.7,19.71,33500.0,16.1072,16.1154,16.1072,16.1154,33500.0
2012-02-27 11:15:00,19.71,19.74,19.71,19.72,26500.0,16.1154,16.1399,16.1154,16.1236,26500.0
2012-02-27 11:20:00,19.72,19.76,19.72,19.76,85000.0,16.1236,16.1563,16.1236,16.1563,85000.0
2012-02-27 11:25:00,19.76,19.76,19.73,19.74,48500.0,16.1563,16.1563,16.1317,16.1399,48500.0
2012-02-27 11:30:00,19.75,19.75,19.74,19.74,5500.0,16.1481,16.1481,16.1399,16.1399,5500.0
2012-02-27 11:35:00,19.74,19.75,19.73,19.74,21000.0,16.1399,16.1481,16.1317,16.1399,21000.0
2012-02-27 11:40:00,19.73,19.75,19.72,19.72,32000.0,16.1317,16.1481,16.1236,16.1236,32000.0
2012-02-27 11:45:00,19.73,19.73,19.7,19.71,152500.0,16.1317,16.1317,16.1072,16.1154,152500.0
2012-02-27 11:50:00,19.72,19.73,19.72,19.72,9500.0,16.1236,16.1317,16.1236,16.1236,9500.0
2012-02-27 11:55:00,19.72,19.72,19.72,19.72,11500.0,16.1236,16.1236,16.1236,16.1236,11500.0
2012-02-27 12:00:00,19.74,19.74,19.74,19.74,14000.0,16.1399,16.1399,16.1399,16.1399,14000.0
2012-02-27 12:05:00,19.74,19.75,19.72,19.72,27000.0,16.1399,16.1481,16.1236,16.1236,27000.0
2012-02-27 12:10:00,19.72,19.72,19.71,19.72,9000.0,16.1236,16.1236,16.1154,16.1236,9000.0
2012-02-27 12:15:00,19.72,19.72,19.71,19.71,7000.0,16.1236,16.1236,16.1154,16.1154,7000.0
2012-02-27 12:20:00,19.71,19.71,19.7,19.7,7000.0,16.1154,16.1154,16.1072,16.1072,7000.0
2012-02-27 12:25:00,19.7,19.7,19.7,19.7,2000.0,16.1072,16.1072,16.1072,16.1072,2000.0
2012-02-27 12:30:00,19.7,19.7,19.69,19.69,10000.0,16.1072,16.1072,16.099,16.099,10000.0
2012-02-27 12:35:00,19.7,19.71,19.7,19.71,67000.0,16.1072,16.1154,16.1072,16.1154,67000.0
2012-02-27 12:40:00,19.71,19.72,19.71,19.72,7500.0,16.1154,16.1236,16.1154,16.1236,7500.0
2012-02-27 12:45:00,19.72,19.72,19.72,19.72,500.0,16.1236,16.1236,16.1236,16.1236,500.0
2012-02-27 12:50:00,19.74,19.78,19.74,19.75,67500.0,16.1399,16.1726,16.1399,16.1481,67500.0
2012-02-27 12:55:00,19.75,19.75,19.74,19.74,7500.0,16.1481,16.1481,16.1399,16.1399,7500.0
2012-02-27 13:00:00,19.75,19.75,19.72,19.72,6000.0,16.1481,16.1481,16.1236,16.1236,6000.0
2012-02-27 13:05:00,19.72,19.73,19.71,19.72,12500.0,16.1236,16.1317,16.1154,16.1236,12500.0
2012-02-27 13:10:00,19.72,19.73,19.72,19.73,4000.0,16.1236,16.1317,16.1236,16.1317,4000.0
2012-02-27 13:15:00,19.72,19.73,19.72,19.72,6000.0,16.1236,16.1317,16.1236,16.1236,6000.0
2012-02-27 13:20:00,19.72,19.73,19.72,19.73,21000.0,16.1236,16.1317,16.1236,16.1317,21000.0
2012-02-27 13:25:00,19.73,19.73,19.71,19.71,15000.0,16.1317,16.1317,16.1154,16.1154,15000.0
2012-02-27 13:30:00,19.71,19.71,19.71,19.71,3500.0,16.1154,16.1154,16.1154,16.1154,3500.0
2012-02-27 13:35:00,19.72,19.73,19.72,19.73,10000.0,16.1236,16.1317,16.1236,16.1317,10000.0
2012-02-27 13:40:00,19.73,19.75,19.73,19.75,19000.0,16.1317,16.1481,16.1317,16.1481,19000.0
2012-02-27 13:45:00,19.74,19.74,19.71,19.71,4500.0,16.1399,16.1399,16.1154,16.1154,4500.0
2012-02-27 13:50:00,19.72,19.73,19.69,19.7,69000.0,16.1236,16.1317,16.099,16.1072,69000.0
2012-02-27 13:55:00,19.7,19.7,19.69,19.69,21000.0,16.1072,16.1072,16.099,16.099,21000.0
2012-02-27 14:00:00,19.7,19.72,19.7,19.72,8500.0,16.1072,16.1236,16.1072,16.1236,8500.0
2012-02-27 14:05:00,19.72,19.73,19.72,19.72,9500.0,16.1236,16.1317,16.1236,16.1236,9500.0
2012-02-27 14:10:00,19.73,19.73,19.72,19.73,19000.0,16.1317,16.1317,16.1236,16.1317,19000.0
2012-02-27 14:15:00,19.73,19.73,19.72,19.72,17000.0,16.1317,16.1317,16.1236,16.1236,17000.0
2012-02-27 14:20:00,19.72,19.72,19.71,19.72,70000.0,16.1236,16.1236,16.1154,16.1236,70000.0
2012-02-27 14:25:00,19.72,19.73,19.72,19.72,16500.0,16.1236,16.1317,16.1236,16.1236,16500.0
2012-02-27 14:30:00,19.72,19.73,19.71,19.72,18500.0,16.1236,16.1317,16.1154,16.1236,18500.0
2012-02-27 14:35:00,19.72,19.72,19.72,19.72,6500.0,16.1236,16.1236,16.1236,16.1236,6500.0
2012-02-27 14:40:00,19.72,19.74,19.72,19.74,28500.0,16.1236,16.1399,16.1236,16.1399,28500.0
2012-02-27 14:45:00,19.73,19.74,19.72,19.73,14000.0,16.1317,16.1399,16.1236,16.1317,14000.0
2012-02-27 14:50:00,19.73,19.73,19.72,19.73,13500.0,16.1317,16.1317,16.1236,16.1317,13500.0
2012-02-27 14:55:00,19.73,19.73,19.73,19.73,5500.0,16.1317,16.1317,16.1317,16.1317,5500.0
2012-02-27 15:00:00,19.74,19.76,19.74,19.75,36000.0,16.1399,16.1563,16.1399,16.1481,36000.0
2012-02-27 15:05:00,19.75,19.75,19.74,19.75,59000.0,16.1481,16.1481,16.1399,16.1481,59000.0
2012-02-27 15:10:00,19.75,19.75,19.72,19.73,15500.0,16.1481,16.1481,16.1236,16.1317,15500.0
2012-02-27 15:15:00,19.72,19.73,19.7,19.71,61500.0,16.1236,16.1317,16.1072,16.1154,61500.0
2012-02-27 15:20:00,19.72,19.73,19.71,19.72,28000.0,16.1236,16.1317,16.1154,16.1236,28000.0
2012-02-27 15:25:00,19.71,19.72,19.71,19.72,256500.0,16.1154,16.1236,16.1154,16.1236,256500.0
2012-02-27 15:30:00,19.72,19.74,19.72,19.73,118500.0,16.1236,16.1399,16.1236,16.1317,118500.0
2012-02-27 15:35:00,19.73,19.74,19.72,19.73,75000.0,16.1317,16.1399,16.1236,16.1317,75000.0
2012-02-27 15:40:00,19.73,19.74,19.73,19.73,33000.0,16.1317,16.1399,16.1317,16.1317,33000.0
2012-02-27 15:45:00,19.72,19.73,19.7,19.71,71500.0,16.1236,16.1317,16.1072,16.1154,71500.0
2012-02-27 15:50:00,19.71,19.72,19.69,19.7,84000.0,16.1154,16.1236,16.099,16.1072,84000.0
2012-02-27 15:55:00,19.7,19.71,19.69,19.69,111500.0,16.1072,16.1154,16.099,16.099,111500.0
2012-02-28 09:30:00,19.71,19.72,19.67,19.67,55500.0,16.1154,16.1236,16.0827,16.0827,55500.0
2012-02-28 09:35:00,19.67,19.7,19.67,19.69,20500.0,16.0827,16.1072,16.0827,16.099,20500.0
2012-02-28 09:40:00,19.7,19.7,19.63,19.63,60000.0,16.1072,16.1072,16.05,16.05,60000.0
2012-02-28 09:45:00,19.62,19.67,19.62,19.66,20500.0,16.0418,16.0827,16.0418,16.0745,20500.0
2012-02-28 09:50:00,19.65,19.68,19.65,19.68,17500.0,16.0663,16.0908,16.0663,16.0908,17500.0
2012-02-28 09:55:00,19.68,19.7,19.66,19.7,31500.0,16.0908,16.1072,16.0745,16.1072,31500.0
2012-02-28 10:00:00,19.71,19.74,19.69,19.71,143000.0,16.1154,16.1399,16.099,16.1154,143000.0
2012-02-28 10:05:00,19.72,19.72,19.66,19.66,44500.0,16.1236,16.1236,16.0745,16.0745,44500.0
2012-02-28 10:10:00,19.65,19.67,19.65,19.65,28500.0,16.0663,16.0827,16.0663,16.0663,28500.0
2012-02-28 10:15:00,19.65,19.68,19.64,19.68,62000.0,16.0663,16.0908,16.0581,16.0908,62000.0
2012-02-28 10:20:00,19.68,19.7,19.68,19.69,9500.0,16.0908,16.1072,16.0908,16.099,9500.0
2012-02-28 10:25:00,19.69,19.7,19.68,19.69,6500.0,16.099,16.1072,16.0908,16.099,6500.0
2012-02-28 10:30:00,19.7,19.74,19.7,19.74,39000.0,16.1072,16.1399,16.1072,16.1399,39000.0
2012-02-28 10:35:00,19.74,19.75,19.74,19.74,32500.0,16.1399,16.1481,16.1399,16.1399,32500.0
2012-02-28 10:40:00,19.75,19.77,19.74,19.76,64500.0,16.1481,16.1644,16.1399,16.1563,64500.0
2012-02-28 10:45:00,19.77,19.77,19.74,19.75,50000.0,16.1644,16.1644,16.1399,16.1481,50000.0
2012-02-28 10:50:00,19.75,19.75,19.73,19.73,22500.0,16.1481,16.1481,16.1317,16.1317,22500.0
2012-02-28 10:55:00,19.73,19.75,19.72,19.75,39000.0,16.1317,16.1481,16.1236,16.1481,39000.0
2012-02-28 11:00:00,19.76,19.78,19.74,19.74,71500.0,16.1563,16.1726,16.1399,16.1399,71500.0
2012-02-28 11:05:00,19.74,19.76,19.73,19.76,18500.0,16.1399,16.1563,16.1317,16.1563,18500.0
2012-02-28 11:10:00,19.76,19.76,19.74,19.75,6000.0,16.1563,16.1563,16.1399,16.1481,6000.0
2012-02-28 11:15:00,19.75,19.75,19.73,19.74,8500.0,16.1481,16.1481,16.1317,16.1399,8500.0
2012-02-28 11:20:00,19.75,19.76,19.75,19.76,13000.0,16.1481,16.1563,16.1481,16.1563,13000.0
2012-02-28 11:25:00,19.76,19.76,19.74,19.75,29000.0,16.1563,16.1563,16.1399,16.1481,29000.0
2012-02-28 11:30:00,19.75,19.75,19.74,19.74,3000.0,16.1481,16.1481,16.1399,16.1399,3000.0
2012-02-28 11:35:00,19.73,19.74,19.73,19.73,14000.0,16.1317,16.1399,16.1317,16.1317,14000.0
2012-02-28 11:40:00,19.72,19.72,19.7,19.7,62000.0,16.1236,16.1236,16.1072,16.1072,62000.0
2012-02-28 11:45:00,19.7,19.71,19.7,19.71,5000.0,16.1072,16.1154,16.1072,16.1154,5000.0
2012-02-28 11:50:00,19.71,19.71,19.7,19.7,18000.0,16.1154,16.1154,16.1072,16.1072,18000.0
2012-02-28 11:55:00,19.71,19.72,19.71,19.71,8500.0,16.1154,16.1236,16.1154,16.1154,8500.0
2012-02-28 12:00:00,19.71,19.72,19.71,19.72,51000.0,16.1154,16.1236,16.1154,16.1236,51000.0
2012-02-28 12:05:00,19.72,19.72,19.7,19.7,6000.0,16.1236,16.1236,16.1072,16.1072,6000.0
2012-02-28 12:10:00,19.7,19.71,19.7,19.71,20000.0,16.1072,16.1154,16.1072,16.1154,20000.0
2012-02-28 12:15:00,19.7,19.7,19.68,19.69,53000.0,16.1072,16.1072,16.0908,16.099,53000.0
2012-02-28 12:20:00,19.69,19.69,19.69,19.69,17000.0,16.099,16.099,16.099,16.099,17000.0
2012-02-28 12:25:00,19.69,19.69,19.67,19.68,43000.0,16.099,16.099,16.0827,16.0908,43000.0
2012-02-28 12:30:00,19.68,19.69,19.68,19.68,85500.0,16.0908,16.099,16.0908,16.0908,85500.0
2012-02-28 12:35:00,19.67,19.67,19.66,19.67,13500.0,16.0827,16.0827,16.0745,16.0827,13500.0
2012-02-28 12:40:00,19.67,19.67,19.67,19.67,0.0,16.0827,16.0827,16.0827,16.0827,0.0
2012-02-28 12:45:00,19.68,19.69,19.68,19.69,19500.0,16.0908,16.099,16.0908,16.099,19500.0
2012-02-28 12:50:00,19.69,19.71,19.69,19.71,53000.0,16.099,16.1154,16.099,16.1154,53000.0
2012-02-28 12:55:00,19.7,19.7,19.7,19.7,1500.0,16.1072,16.1072,16.1072,16.1072,1500.0
2012-02-28 13:00:00,19.7,19.7,19.69,19.69,85000.0,16.1072,16.1072,16.099,16.099,85000.0
2012-02-28 13:05:00,19.71,19.71,19.68,19.68,54000.0,16.1154,16.1154,16.0908,16.0908,54000.0
2012-02-28 13:10:00,19.68,19.68,19.67,19.68,24500.0,16.0908,16.0908,16.0827,16.0908,24500.0
2012-02-28 13:15:00,19.68,19.68,19.67,19.67,53000.0,16.0908,16.0908,16.0827,16.0827,53000.0
2012-02-28 13:20:00,19.67,19.67,19.67,19.67,11000.0,16.0827,16.0827,16.0827,16.0827,11000.0
2012-02-28 13:25:00,19.67,19.67,19.66,19.66,10500.0,16.0827,16.0827,16.0745,16.0745,10500.0
2012-02-28 13:30:00,19.66,19.66,19.63,19.63,86500.0,16.0745,16.0745,16.05,16.05,86500.0
2012-02-28 13:35:00,19.64,19.64,19.63,19.64,36500.0,16.0581,16.0581,16.05,16.0581,36500.0
2012-02-28 13:40:00,19.64,19.64,19.62,19.62,18500.0,16.0581,16.0581,16.0418,16.0418,18500.0
2012-02-28 13:45:00,19.63,19.63,19.59,19.59,37000.0,16.05,16.05,16.0173,16.0173,37000.0
2012-02-28 13:50:00,19.59,19.6,19.57,19.58,583000.0,16.0173,16.0254,16.0009,16.0091,583000.0
2012-02-28 13:55:00,19.57,19.59,19.56,19.58,33500.0,16.0009,16.0173,15.9927,16.0091,33500.0
2012-02-28 14:00:00,19.58,19.59,19.58,19.59,13500.0,16.0091,16.0173,16.0091,16.0173,13500.0
2012-02-28 14:05:00,19.59,19.59,19.58,19.58,5000.0,16.0173,16.0173,16.0091,16.0091,5000.0
2012-02-28 14:10:00,19.58,19.59,19.57,19.58,82500.0,16.0091,16.0173,16.0009,16.0091,82500.0
2012-02-28 14:15:00,19.58,19.59,19.57,19.59,9000.0,16.0091,16.0173,16.0009,16.0173,9000.0
2012-02-28 14:20:00,19.59,19.59,19.59,19.59,7500.0,16.0173,16.0173,16.0173,16.0173,7500.0
2012-02-28 14:25:00,19.58,19.58,19.56,19.56,28000.0,16.0091,16.0091,15.9927,15.9927,28000.0
2012-02-28 14:30:00,19.56,19.59,19.55,19.59,26000.0,15.9927,16.0173,15.9846,16.0173,26000.0
2012-02-28 14:35:00,19.59,19.6,19.59,19.6,19500.0,16.0173,16.0254,16.0173,16.0254,19500.0
2012-02-28 14:40:00,19.6,19.6,19.58,19.58,2500.0,16.0254,16.0254,16.0091,16.0091,2500.0
2012-02-28 14:45:00,19.6,19.61,19.6,19.61,10000.0,16.0254,16.0336,16.0254,16.0336,10000.0
2012-02-28 14:50:00,19.61,19.62,19.61,19.61,27500.0,16.0336,16.0418,16.0336,16.0336,27500.0
2012-02-28 14:55:00,19.61,19.62,19.6,19.6,17000.0,16.0336,16.0418,16.0254,16.0254,17000.0
2012-02-28 15:00:00,19.61,19.61,19.61,19.61,9500.0,16.0336,16.0336,16.0336,16.0336,9500.0
2012-02-28 15:05:00,19.61,19.61,19.6,19.6,14500.0,16.0336,16.0336,16.0254,16.0254,14500.0
2012-02-28 15:10:00,19.6,19.61,19.59,19.61,18000.0,16.0254,16.0336,16.0173,16.0336,18000.0
2012-02-28 15:15:00,19.61,19.64,19.61,19.64,41000.0,16.0336,16.0581,16.0336,16.0581,41000.0
2012-02-28 15:20:00,19.64,19.65,19.64,19.64,10500.0,16.0581,16.0663,16.0581,16.0581,10500.0
2012-02-28 15:25:00,19.64,19.65,19.63,19.65,35000.0,16.0581,16.0663,16.05,16.0663,35000.0
2012-02-28 15:30:00,19.65,19.65,19.63,19.64,23500.0,16.0663,16.0663,16.05,16.0581,23500.0
2012-02-28 15:35:00,19.63,19.65,19.63,19.65,90500.0,16.05,16.0663,16.05,16.0663,90500.0
2012-02-28 15:40:00,19.64,19.67,19.63,19.67,77500.0,16.0581,16.0827,16.05,16.0827,77500.0
2012-02-28 15:45:00,19.66,19.67,19.65,19.66,33500.0,16.0745,16.0827,16.0663,16.0745,33500.0
2012-02-28 15:50:00,19.66,19.68,19.65,19.67,88000.0,16.0745,16.0908,16.0663,16.0827,88000.0
2012-02-28 15:55:00,19.67,19.67,19.65,19.66,78000.0,16.0827,16.0827,16.0663,16.0745,78000.0
2012-02-29 09:30:00,19.69,19.71,19.68,19.7,72000.0,16.099,16.1154,16.0908,16.1072,72000.0
2012-02-29 09:35:00,19.7,19.73,19.7,19.71,47500.0,16.1072,16.1317,16.1072,16.1154,47500.0
2012-02-29 09:40:00,19.71,19.75,19.7,19.73,36000.0,16.1154,16.1481,16.1072,16.1317,36000.0
2012-02-29 09:45:00,19.74,19.76,19.73,19.75,64000.0,16.1399,16.1563,16.1317,16.1481,64000.0
2012-02-29 09:50:00,19.76,19.77,19.75,19.76,47500.0,16.1563,16.1644,16.1481,16.1563,47500.0
2012-02-29 09:55:00,19.77,19.77,19.75,19.75,16500.0,16.1644,16.1644,16.1481,16.1481,16500.0
2012-02-29 10:00:00,19.77,19.77,19.7,19.7,34000.0,16.1644,16.1644,16.1072,16.1072,34000.0
2012-02-29 10:05:00,19.7,19.72,19.68,19.72,47000.0,16.1072,16.1236,16.0908,16.1236,47000.0
2012-02-29 10:10:00,19.72,19.75,19.72,19.74,26500.0,16.1236,16.1481,16.1236,16.1399,26500.0
2012-02-29 10:15:00,19.74,19.74,19.71,19.71,25000.0,16.1399,16.1399,16.1154,16.1154,25000.0
2012-02-29 10:20:00,19.7,19.72,19.69,19.72,51000.0,16.1072,16.1236,16.099,16.1236,51000.0
2012-02-29 10:25:00,19.72,19.72,19.69,19.7,22500.0,16.1236,16.1236,16.099,16.1072,22500.0
2012-02-29 10:30:00,19.7,19.7,19.67,19.69,61500.0,16.1072,16.1072,16.0827,16.099,61500.0
2012-02-29 10:35:00,19.69,19.69,19.66,19.67,48000.0,16.099,16.099,16.0745,16.0827,48000.0
2012-02-29 10:40:00,19.67,19.67,19.63,19.64,42500.0,16.0827,16.0827,16.05,16.0581,42500.0
2012-02-29 10:45:00,19.64,19.64,19.53,19.54,186000.0,16.0581,16.0581,15.9682,15.9764,186000.0
2012-02-29 10:50:00,19.54,19.57,19.5,19.57,88000.0,15.9764,16.0009,15.9437,16.0009,88000.0
2012-02-29 10:55:00,19.57,19.58,19.55,19.58,44000.0,16.0009,16.0091,15.9846,16.0091,44000.0
2012-02-29 11:00:00,19.59,19.59,19.56,19.58,47000.0,16.0173,16.0173,15.9927,16.0091,47000.0
2012-02-29 11:05:00,19.57,19.59,19.56,19.59,58500.0,16.0009,16.0173,15.9927,16.0173,58500.0
2012-02-29 11:10:00,19.59,19.6,19.58,19.58,31000.0,16.0173,16.0254,16.0091,16.0091,31000.0
2012-02-29 11:15:00,19.58,19.59,19.58,19.58,28000.0,16.0091,16.0173,16.0091,16.0091,28000.0
2012-02-29 11:20:00,19.58,19.58,19.54,19.55,42500.0,16.0091,16.0091,15.9764,15.9846,42500.0
2012-02-29 11:25:00,19.55,19.55,19.52,19.52,136500.0,15.9846,15.9846,15.96,15.96,136500.0
2012-02-29 11:30:00,19.52,19.56,19.52,19.55,18000.0,15.96,15.9927,15.96,15.9846,18000.0
2012-02-29 11:35:00,19.55,19.58,19.55,19.58,185500.0,15.9846,16.0091,15.9846,16.0091,185500.0
2012-02-29 11:40:00,19.59,19.63,19.59,19.61,59000.0,16.0173,16.05,16.0173,16.0336,59000.0
2012-02-29 11:45:00,19.62,19.65,19.62,19.65,44500.0,16.0418,16.0663,16.0418,16.0663,44500.0
2012-02-29 11:50:00,19.65,19.66,19.65,19.65,30000.0,16.0663,16.0745,16.0663,16.0663,30000.0
2012-02-29 11:55:00,19.66,19.66,19.64,19.64,21500.0,16.0745,16.0745,16.0581,16.0581,21500.0
2012-02-29 12:00:00,19.65,19.66,19.65,19.65,42500.0,16.0663,16.0745,16.0663,16.0663,42500.0
2012-02-29 12:05:00,19.65,19.65,19.62,19.64,178500.0,16.0663,16.0663,16.0418,16.0581,178500.0
2012-02-29 12:10:00,19.65,19.66,19.64,19.66,22500.0,16.0663,16.0745,16.0581,16.0745,22500.0
2012-02-29 12:15:00,19.67,19.69,19.67,19.67,68000.0,16.0827,16.099,16.0827,16.0827,68000.0
2012-02-29 12:20:00,19.67,19.68,19.67,19.67,45500.0,16.0827,16.0908,16.0827,16.0827,45500.0
2012-02-29 12:25:00,19.67,19.68,19.67,19.68,8500.0,16.0827,16.0908,16.0827,16.0908,8500.0
2012-02-29 12:30:00,19.69,19.69,19.67,19.68,36500.0,16.099,16.099,16.0827,16.0908,36500.0
2012-02-29 12:35:00,19.68,19.68,19.67,19.68,192000.0,16.0908,16.0908,16.0827,16.0908,192000.0
2012-02-29 12:40:00,19.68,19.68,19.64,19.65,23500.0,16.0908,16.0908,16.0581,16.0663,23500.0
2012-02-29 12:45:00,19.65,19.65,19.64,19.64,16000.0,16.0663,16.0663,16.0581,16.0581,16000.0
2012-02-29 12:50:00,19.64,19.66,19.64,19.66,22000.0,16.0581,16.0745,16.0581,16.0745,22000.0
2012-02-29 12:55:00,19.66,19.67,19.65,19.67,27000.0,16.0745,16.0827,16.0663,16.0827,27000.0
2012-02-29 13:00:00,19.67,19.68,19.67,19.67,7500.0,16.0827,16.0908,16.0827,16.0827,7500.0
2012-02-29 13:05:00,19.67,19.7,19.67,19.7,24000.0,16.0827,16.1072,16.0827,16.1072,24000.0
2012-02-29 13:10:00,19.69,19.69,19.67,19.67,5500.0,16.099,16.099,16.0827,16.0827,5500.0
2012-02-29 13:15:00,19.66,19.67,19.65,19.65,19500.0,16.0745,16.0827,16.0663,16.0663,19500.0
2012-02-29 13:20:00,19.65,19.67,19.65,19.66,33000.0,16.0663,16.0827,16.0663,16.0745,33000.0
2012-02-29 13:25:00,19.66,19.67,19.66,19.66,10000.0,16.0745,16.0827,16.0745,16.0745,10000.0
2012-02-29 13:30:00,19.66,19.66,19.64,19.66,48000.0,16.0745,16.0745,16.0581,16.0745,48000.0
2012-02-29 13:35:00,19.66,19.66,19.64,19.65,22000.0,16.0745,16.0745,16.0581,16.0663,22000.0
2012-02-29 13:40:00,19.66,19.66,19.66,19.66,4000.0,16.0745,16.0745,16.0745,16.0745,4000.0
2012-02-29 13:45:00,19.66,19.66,19.65,19.66,6000.0,16.0745,16.0745,16.0663,16.0745,6000.0
2012-02-29 13:50:00,19.67,19.67,19.65,19.65,16000.0,16.0827,16.0827,16.0663,16.0663,16000.0
2012-02-29 13:55:00,19.66,19.68,19.65,19.68,26500.0,16.0745,16.0908,16.0663,16.0908,26500.0
2012-02-29 14:00:00,19.68,19.68,19.67,19.68,60000.0,16.0908,16.0908,16.0827,16.0908,60000.0
2012-02-29 14:05:00,19.68,19.69,19.68,19.69,16500.0,16.0908,16.099,16.0908,16.099,16500.0
2012-02-29 14:10:00,19.69,19.69,19.67,19.67,32500.0,16.099,16.099,16.0827,16.0827,32500.0
2012-02-29 14:15:00,19.66,19.66,19.65,19.66,20500.0,16.0745,16.0745,16.0663,16.0745,20500.0
2012-02-29 14:20:00,19.66,19.66,19.64,19.65,13000.0,16.0745,16.0745,16.0581,16.0663,13000.0
2012-02-29 14:25:00,19.65,19.66,19.65,19.65,15500.0,16.0663,16.0745,16.0663,16.0663,15500.0
2012-02-29 14:30:00,19.65,19.65,19.62,19.62,18500.0,16.0663,16.0663,16.0418,16.0418,18500.0
2012-02-29 14:35:00,19.61,19.62,19.61,19.61,31500.0,16.0336,16.0418,16.0336,16.0336,31500.0
2012-02-29 14:40:00,19.6,19.62,19.59,19.61,67000.0,16.0254,16.0418,16.0173,16.0336,67000.0
2012-02-29 14:45:00,19.61,19.62,19.59,19.62,47000.0,16.0336,16.0418,16.0173,16.0418,47000.0
2012-02-29 14:50:00,19.62,19.63,19.62,19.63,13500.0,16.0418,16.05,16.0418,16.05,13500.0
2012-02-29 14:55:00,19.63,19.63,19.6,19.6,11000.0,16.05,16.05,16.0254,16.0254,11000.0
2012-02-29 15:00:00,19.61,19.61,19.57,19.57,53000.0,16.0336,16.0336,16.0009,16.0009,53000.0
2012-02-29 15:05:00,19.58,19.6,19.57,19.6,17000.0,16.0091,16.0254,16.0009,16.0254,17000.0
2012-02-29 15:10:00,19.59,19.6,19.58,19.6,25000.0,16.0173,16.0254,16.0091,16.0254,25000.0
2012-02-29 15:15:00,19.6,19.61,19.59,19.6,43000.0,16.0254,16.0336,16.0173,16.0254,43000.0
2012-02-29 15:20:00,19.6,19.6,19.58,19.58,59000.0,16.0254,16.0254,16.0091,16.0091,59000.0
2012-02-29 15:25:00,19.58,19.59,19.57,19.59,38500.0,16.0091,16.0173,16.0009,16.0173,38500.0
2012-02-29 15:30:00,19.58,19.58,19.55,19.57,127000.0,16.0091,16.0091,15.9846,16.0009,127000.0
2012-02-29 15:35:00,19.57,19.57,19.53,19.54,99500.0,16.0009,16.0009,15.9682,15.9764,99500.0
2012-02-29 15:40:00,19.54,19.58,19.54,19.57,44000.0,15.9764,16.0091,15.9764,16.0009,44000.0
2012-02-29 15:45:00,19.57,19.6,19.56,19.59,62000.0,16.0009,16.0254,15.9927,16.0173,62000.0
2012-02-29 15:50:00,19.59,19.59,19.56,19.57,60000.0,16.0173,16.0173,15.9927,16.0009,60000.0
2012-02-29 15:55:00,19.57,19.57,19.53,19.53,143500.0,16.0009,16.0009,15.9682,15.9682,143500.0
2012-03-01 09:30:00,19.6,19.67,19.6,19.65,333500.0,16.0254,16.0827,16.0254,16.0663,333500.0
2012-03-01 09:35:00,19.64,19.66,19.64,19.64,134500.0,16.0581,16.0745,16.0581,16.0581,134500.0
2012-03-01 09:40:00,19.64,19.68,19.64,19.65,121000.0,16.0581,16.0908,16.0581,16.0663,121000.0
2012-03-01 09:45:00,19.65,19.67,19.65,19.67,47500.0,16.0663,16.0827,16.0663,16.0827,47500.0
2012-03-01 09:50:00,19.67,19.72,19.67,19.71,107000.0,16.0827,16.1236,16.0827,16.1154,107000.0
2012-03-01 09:55:00,19.72,19.72,19.7,19.71,42000.0,16.1236,16.1236,16.1072,16.1154,42000.0
2012-03-01 10:00:00,19.7,19.7,19.6,19.62,242500.0,16.1072,16.1072,16.0254,16.0418,242500.0
2012-03-01 10:05:00,19.61,19.68,19.61,19.68,134000.0,16.0336,16.0908,16.0336,16.0908,134000.0
2012-03-01 10:10:00,19.68,19.7,19.67,19.67,55000.0,16.0908,16.1072,16.0827,16.0827,55000.0
2012-03-01 10:15:00,19.67,19.68,19.65,19.68,95500.0,16.0827,16.0908,16.0663,16.0908,95500.0
2012-03-01 10:20:00,19.69,19.71,19.68,19.71,41000.0,16.099,16.1154,16.0908,16.1154,41000.0
2012-03-01 10:25:00,19.71,19.73,19.7,19.7,88000.0,16.1154,16.1317,16.1072,16.1072,88000.0
2012-03-01 10:30:00,19.7,19.71,19.67,19.67,54500.0,16.1072,16.1154,16.0827,16.0827,54500.0
2012-03-01 10:35:00,19.67,19.68,19.66,19.67,36500.0,16.0827,16.0908,16.0745,16.0827,36500.0
2012-03-01 10:40:00,19.67,19.67,19.66,19.67,15500.0,16.0827,16.0827,16.0745,16.0827,15500.0
2012-03-01 10:45:00,19.66,19.68,19.66,19.67,60500.0,16.0745,16.0908,16.0745,16.0827,60500.0
2012-03-01 10:50:00,19.67,19.67,19.64,19.67,25000.0,16.0827,16.0827,16.0581,16.0827,25000.0
2012-03-01 10:55:00,19.66,19.7,19.66,19.69,96000.0,16.0745,16.1072,16.0745,16.099,96000.0
2012-03-01 11:00:00,19.7,19.71,19.69,19.7,58500.0,16.1072,16.1154,16.099,16.1072,58500.0
2012-03-01 11:05:00,19.7,19.7,19.67,19.67,42000.0,16.1072,16.1072,16.0827,16.0827,42000.0
2012-03-01 11:10:00,19.67,19.68,19.66,19.66,102000.0,16.0827,16.0908,16.0745,16.0745,102000.0
2012-03-01 11:15:00,19.65,19.69,19.65,19.67,30500.0,16.0663,16.099,16.0663,16.0827,30500.0
2012-03-01 11:20:00,19.67,19.67,19.65,19.65,65000.0,16.0827,16.0827,16.0663,16.0663,65000.0
2012-03-01 11:25:00,19.65,19.69,19.65,19.69,81500.0,16.0663,16.099,16.0663,16.099,81500.0
2012-03-01 11:30:00,19.7,19.7,19.68,19.69,81500.0,16.1072,16.1072,16.0908,16.099,81500.0
2012-03-01 11:35:00,19.7,19.7,19.68,19.68,19500.0,16.1072,16.1072,16.0908,16.0908,19500.0
2012-03-01 11:40:00,19.69,19.71,19.69,19.71,73500.0,16.099,16.1154,16.099,16.1154,73500.0
2012-03-01 11:45:00,19.71,19.72,19.7,19.7,21000.0,16.1154,16.1236,16.1072,16.1072,21000.0
2012-03-01 11:50:00,19.71,19.71,19.68,19.69,24000.0,16.1154,16.1154,16.0908,16.099,24000.0
2012-03-01 11:55:00,19.69,19.71,19.69,19.71,26500.0,16.099,16.1154,16.099,16.1154,26500.0
2012-03-01 12:00:00,19.71,19.72,19.7,19.72,121500.0,16.1154,16.1236,16.1072,16.1236,121500.0
2012-03-01 12:05:00,19.72,19.72,19.71,19.72,491500.0,16.1236,16.1236,16.1154,16.1236,491500.0
2012-03-01 12:10:00,19.72,19.72,19.72,19.72,168000.0,16.1236,16.1236,16.1236,16.1236,168000.0
2012-03-01 12:15:00,19.72,19.73,19.72,19.72,24000.0,16.1236,16.1317,16.1236,16.1236,24000.0
2012-03-01 12:20:00,19.72,19.76,19.72,19.74,134000.0,16.1236,16.1563,16.1236,16.1399,134000.0
2012-03-01 12:25:00,19.74,19.74,19.73,19.74,60500.0,16.1399,16.1399,16.1317,16.1399,60500.0
2012-03-01 12:30:00,19.74,19.74,19.73,19.73,66000.0,16.1399,16.1399,16.1317,16.1317,66000.0
2012-03-01 12:35:00,19.73,19.74,19.73,19.74,17500.0,16.1317,16.1399,16.1317,16.1399,17500.0
2012-03-01 12:40:00,19.74,19.74,19.73,19.73,19500.0,16.1399,16.1399,16.1317,16.1317,19500.0
2012-03-01 12:45:00,19.73,19.75,19.73,19.74,44500.0,16.1317,16.1481,16.1317,16.1399,44500.0
2012-03-01 12:50:00,19.74,19.76,19.74,19.75,111000.0,16.1399,16.1563,16.1399,16.1481,111000.0
2012-03-01 12:55:00,19.75,19.75,19.74,19.75,53500.0,16.1481,16.1481,16.1399,16.1481,53500.0
2012-03-01 13:00:00,19.74,19.74,19.73,19.73,12000.0,16.1399,16.1399,16.1317,16.1317,12000.0
2012-03-01 13:05:00,19.74,19.74,19.74,19.74,21500.0,16.1399,16.1399,16.1399,16.1399,21500.0
2012-03-01 13:10:00,19.74,19.74,19.73,19.73,62000.0,16.1399,16.1399,16.1317,16.1317,62000.0
2012-03-01 13:15:00,19.73,19.74,19.73,19.73,11500.0,16.1317,16.1399,16.1317,16.1317,11500.0
2012-03-01 13:20:00,19.74,19.77,19.74,19.77,86500.0,16.1399,16.1644,16.1399,16.1644,86500.0
2012-03-01 13:25:00,19.76,19.77,19.76,19.77,26000.0,16.1563,16.1644,16.1563,16.1644,26000.0
2012-03-01 13:30:00,19.77,19.78,19.77,19.77,19000.0,16.1644,16.1726,16.1644,16.1644,19000.0
2012-03-01 13:35:00,19.77,19.78,19.77,19.77,12500.0,16.1644,16.1726,16.1644,16.1644,12500.0
2012-03-01 13:40:00,19.77,19.77,19.75,19.75,61500.0,16.1644,16.1644,16.1481,16.1481,61500.0
2012-03-01 13:45:00,19.75,19.76,19.74,19.74,14500.0,16.1481,16.1563,16.1399,16.1399,14500.0
2012-03-01 13:50:00,19.74,19.75,19.74,19.75,12000.0,16.1399,16.1481,16.1399,16.1481,12000.0
2012-03-01 13:55:00,19.74,19.74,19.74,19.74,34000.0,16.1399,16.1399,16.1399,16.1399,34000.0
2012-03-01 14:00:00,19.75,19.75,19.75,19.75,54500.0,16.1481,16.1481,16.1481,16.1481,54500.0
2012-03-01 14:05:00,19.76,19.77,19.76,19.76,17000.0,16.1563,16.1644,16.1563,16.1563,17000.0
2012-03-01 14:10:00,19.76,19.76,19.75,19.75,80000.0,16.1563,16.1563,16.1481,16.1481,80000.0
2012-03-01 14:15:00,19.75,19.76,19.74,19.75,43500.0,16.1481,16.1563,16.1399,16.1481,43500.0
2012-03-01 14:20:00,19.74,19.75,19.73,19.73,38000.0,16.1399,16.1481,16.1317,16.1317,38000.0
2012-03-01 14:25:00,19.73,19.73,19.72,19.72,38500.0,16.1317,16.1317,16.1236,16.1236,38500.0
2012-03-01 14:30:00,19.72,19.73,19.72,19.72,13000.0,16.1236,16.1317,16.1236,16.1236,13000.0
2012-03-01 14:35:00,19.72,19.72,19.7,19.71,24000.0,16.1236,16.1236,16.1072,16.1154,24000.0
2012-03-01 14:40:00,19.71,19.72,19.7,19.71,28500.0,16.1154,16.1236,16.1072,16.1154,28500.0
2012-03-01 14:45:00,19.7,19.72,19.7,19.72,39500.0,16.1072,16.1236,16.1072,16.1236,39500.0
2012-03-01 14:50:00,19.72,19.72,19.7,19.71,9500.0,16.1236,16.1236,16.1072,16.1154,9500.0
2012-03-01 14:55:00,19.72,19.73,19.72,19.73,23000.0,16.1236,16.1317,16.1236,16.1317,23000.0
2012-03-01 15:00:00,19.73,19.74,19.72,19.72,22000.0,16.1317,16.1399,16.1236,16.1236,22000.0
2012-03-01 15:05:00,19.72,19.72,19.7,19.7,50000.0,16.1236,16.1236,16.1072,16.1072,50000.0
2012-03-01 15:10:00,19.7,19.72,19.69,19.7,268000.0,16.1072,16.1236,16.099,16.1072,268000.0
2012-03-01 15:15:00,19.69,19.7,19.64,19.64,277000.0,16.099,16.1072,16.0581,16.0581,277000.0
2012-03-01 15:20:00,19.64,19.67,19.63,19.65,112500.0,16.0581,16.0827,16.05,16.0663,112500.0
2012-03-01 15:25:00,19.65,19.68,19.65,19.68,43500.0,16.0663,16.0908,16.0663,16.0908,43500.0
2012-03-01 15:30:00,19.67,19.67,19.65,19.66,27500.0,16.0827,16.0827,16.0663,16.0745,27500.0
2012-03-01 15:35:00,19.66,19.67,19.64,19.66,36500.0,16.0745,16.0827,16.0581,16.0745,36500.0
2012-03-01 15:40:00,19.66,19.68,19.65,19.67,123000.0,16.0745,16.0908,16.0663,16.0827,123000.0
2012-03-01 15:45:00,19.67,19.7,19.67,19.7,90500.0,16.0827,16.1072,16.0827,16.1072,90500.0
2012-03-01 15:50:00,19.7,19.71,19.69,19.7,228000.0,16.1072,16.1154,16.099,16.1072,228000.0
2012-03-01 15:55:00,19.7,19.7,19.68,19.69,105500.0,16.1072,16.1072,16.0908,16.099,105500.0
2012-03-02 09:30:00,19.67,19.72,19.67,19.72,55000.0,16.0827,16.1236,16.0827,16.1236,55000.0
2012-03-02 09:35:00,19.7,19.72,19.69,19.71,29000.0,16.1072,16.1236,16.099,16.1154,29000.0
2012-03-02 09:40:00,19.7,19.7,19.67,19.68,27000.0,16.1072,16.1072,16.0827,16.0908,27000.0
2012-03-02 09:45:00,19.69,19.7,19.66,19.66,43500.0,16.099,16.1072,16.0745,16.0745,43500.0
2012-03-02 09:50:00,19.67,19.71,19.64,19.71,27500.0,16.0827,16.1154,16.0581,16.1154,27500.0
2012-03-02 09:55:00,19.71,19.71,19.65,19.65,21000.0,16.1154,16.1154,16.0663,16.0663,21000.0
2012-03-02 10:00:00,19.66,19.67,19.65,19.66,43500.0,16.0745,16.0827,16.0663,16.0745,43500.0
2012-03-02 10:05:00,19.65,19.65,19.64,19.65,118000.0,16.0663,16.0663,16.0581,16.0663,118000.0
2012-03-02 10:10:00,19.65,19.69,19.65,19.68,39000.0,16.0663,16.099,16.0663,16.0908,39000.0
2012-03-02 10:15:00,19.69,19.73,19.69,19.72,50000.0,16.099,16.1317,16.099,16.1236,50000.0
2012-03-02 10:20:00,19.72,19.73,19.72,19.72,20000.0,16.1236,16.1317,16.1236,16.1236,20000.0
2012-03-02 10:25:00,19.72,19.73,19.72,19.72,35000.0,16.1236,16.1317,16.1236,16.1236,35000.0
2012-03-02 10:30:00,19.73,19.73,19.68,19.68,69500.0,16.1317,16.1317,16.0908,16.0908,69500.0
2012-03-02 10:35:00,19.68,19.7,19.68,19.68,27000.0,16.0908,16.1072,16.0908,16.0908,27000.0
2012-03-02 10:40:00,19.68,19.7,19.68,19.7,63000.0,16.0908,16.1072,16.0908,16.1072,63000.0
2012-03-02 10:45:00,19.7,19.71,19.69,19.69,77500.0,16.1072,16.1154,16.099,16.099,77500.0
2012-03-02 10:50:00,19.69,19.72,19.69,19.72,38000.0,16.099,16.1236,16.099,16.1236,38000.0
2012-03-02 10:55:00,19.72,19.72,19.69,19.69,23000.0,16.1236,16.1236,16.099,16.099,23000.0
2012-03-02 11:00:00,19.68,19.69,19.66,19.67,46500.0,16.0908,16.099,16.0745,16.0827,46500.0
2012-03-02 11:05:00,19.67,19.68,19.66,19.68,29000.0,16.0827,16.0908,16.0745,16.0908,29000.0
2012-03-02 11:10:00,19.68,19.68,19.66,19.66,53000.0,16.0908,16.0908,16.0745,16.0745,53000.0
2012-03-02 11:15:00,19.66,19.67,19.65,19.66,110000.0,16.0745,16.0827,16.0663,16.0745,110000.0
2012-03-02 11:20:00,19.67,19.68,19.66,19.66,121000.0,16.0827,16.0908,16.0745,16.0745,121000.0
2012-03-02 11:25:00,19.66,19.67,19.66,19.66,365500.0,16.0745,16.0827,16.0745,16.0745,365500.0
2012-03-02 11:30:00,19.66,19.67,19.66,19.66,86500.0,16.0745,16.0827,16.0745,16.0745,86500.0
2012-03-02 11:35:00,19.66,19.66,19.64,19.64,210000.0,16.0745,16.0745,16.0581,16.0581,210000.0
2012-03-02 11:40:00,19.65,19.65,19.56,19.59,383000.0,16.0663,16.0663,15.9927,16.0173,383000.0
2012-03-02 11:45:00,19.6,19.61,19.57,19.59,39500.0,16.0254,16.0336,16.0009,16.0173,39500.0
2012-03-02 11:50:00,19.59,19.59,19.57,19.58,42000.0,16.0173,16.0173,16.0009,16.0091,42000.0
2012-03-02 11:55:00,19.57,19.58,19.56,19.57,183500.0,16.0009,16.0091,15.9927,16.0009,183500.0
2012-03-02 12:00:00,19.57,19.58,19.56,19.58,32500.0,16.0009,16.0091,15.9927,16.0091,32500.0
2012-03-02 12:05:00,19.58,19.58,19.56,19.57,51500.0,16.0091,16.0091,15.9927,16.0009,51500.0
2012-03-02 12:10:00,19.57,19.57,19.56,19.56,20000.0,16.0009,16.0009,15.9927,15.9927,20000.0
2012-03-02 12:15:00,19.56,19.56,19.53,19.54,65000.0,15.9927,15.9927,15.9682,15.9764,65000.0
2012-03-02 12:20:00,19.54,19.54,19.52,19.52,70500.0,15.9764,15.9764,15.96,15.96,70500.0
2012-03-02 12:25:00,19.52,19.53,19.51,19.53,429000.0,15.96,15.9682,15.9519,15.9682,429000.0
2012-03-02 12:30:00,19.53,19.55,19.53,19.55,66000.0,15.9682,15.9846,15.9682,15.9846,66000.0
2012-03-02 12:35:00,19.55,19.55,19.53,19.55,29000.0,15.9846,15.9846,15.9682,15.9846,29000.0
2012-03-02 12:40:00,19.55,19.55,19.55,19.55,6500.0,15.9846,15.9846,15.9846,15.9846,6500.0
2012-03-02 12:45:00,19.55,19.55,19.54,19.55,15500.0,15.9846,15.9846,15.9764,15.9846,15500.0
2012-03-02 12:50:00,19.56,19.56,19.55,19.55,18000.0,15.9927,15.9927,15.9846,15.9846,18000.0
2012-03-02 12:55:00,19.55,19.55,19.53,19.54,26000.0,15.9846,15.9846,15.9682,15.9764,26000.0
2012-03-02 13:00:00,19.54,19.55,19.54,19.55,19500.0,15.9764,15.9846,15.9764,15.9846,19500.0
2012-03-02 13:05:00,19.55,19.55,19.53,19.55,59000.0,15.9846,15.9846,15.9682,15.9846,59000.0
2012-03-02 13:10:00,19.54,19.54,19.5,19.5,89500.0,15.9764,15.9764,15.9437,15.9437,89500.0
2012-03-02 13:15:00,19.5,19.51,19.49,19.5,35000.0,15.9437,15.9519,15.9355,15.9437,35000.0
2012-03-02 13:20:00,19.49,19.49,19.46,19.46,78500.0,15.9355,15.9355,15.911,15.911,78500.0
2012-03-02 13:25:00,19.46,19.5,19.46,19.5,88000.0,15.911,15.9437,15.911,15.9437,88000.0
2012-03-02 13:30:00,19.5,19.52,19.5,19.51,12500.0,15.9437,15.96,15.9437,15.9519,12500.0
2012-03-02 13:35:00,19.51,19.52,19.51,19.52,12500.0,15.9519,15.96,15.9519,15.96,12500.0
2012-03-02 13:40:00,19.51,19.53,19.51,19.53,9000.0,15.9519,15.9682,15.9519,15.9682,9000.0
2012-03-02 13:45:00,19.53,19.53,19.51,19.51,29000.0,15.9682,15.9682,15.9519,15.9519,29000.0
2012-03-02 13:50:00,19.52,19.54,19.52,19.54,6500.0,15.96,15.9764,15.96,15.9764,6500.0
2012-03-02 13:55:00,19.54,19.54,19.53,19.54,19000.0,15.9764,15.9764,15.9682,15.9764,19000.0
2012-03-02 14:00:00,19.55,19.55,19.54,19.54,13500.0,15.9846,15.9846,15.9764,15.9764,13500.0
2012-03-02 14:05:00,19.54,19.54,19.53,19.54,22000.0,15.9764,15.9764,15.9682,15.9764,22000.0
2012-03-02 14:10:00,19.54,19.54,19.52,19.53,12500.0,15.9764,15.9764,15.96,15.9682,12500.0
2012-03-02 14:15:00,19.53,19.55,19.53,19.55,101500.0,15.9682,15.9846,15.9682,15.9846,101500.0
2012-03-02 14:20:00,19.56,19.56,19.54,19.54,109500.0,15.9927,15.9927,15.9764,15.9764,109500.0
2012-03-02 14:25:00,19.54,19.54,19.53,19.54,36500.0,15.9764,15.9764,15.9682,15.9764,36500.0
2012-03-02 14:30:00,19.54,19.54,19.52,19.52,108500.0,15.9764,15.9764,15.96,15.96,108500.0
2012-03-02 14:35:00,19.52,19.53,19.52,19.53,38000.0,15.96,15.9682,15.96,15.9682,38000.0
2012-03-02 14:40:00,19.53,19.53,19.52,19.53,23000.0,15.9682,15.9682,15.96,15.9682,23000.0
2012-03-02 14:45:00,19.53,19.55,19.53,19.54,30000.0,15.9682,15.9846,15.9682,15.9764,30000.0
2012-03-02 14:50:00,19.54,19.56,19.54,19.56,14500.0,15.9764,15.9927,15.9764,15.9927,14500.0
2012-03-02 14:55:00,19.56,19.56,19.55,19.55,25500.0,15.9927,15.9927,15.9846,15.9846,25500.0
2012-03-02 15:00:00,19.55,19.57,19.54,19.54,351500.0,15.9846,16.0009,15.9764,15.9764,351500.0
2012-03-02 15:05:00,19.54,19.54,19.53,19.54,30500.0,15.9764,15.9764,15.9682,15.9764,30500.0
2012-03-02 15:10:00,19.54,19.54,19.53,19.53,26000.0,15.9764,15.9764,15.9682,15.9682,26000.0
2012-03-02 15:15:00,19.53,19.53,19.53,19.53,124500.0,15.9682,15.9682,15.9682,15.9682,124500.0
2012-03-02 15:20:00,19.52,19.53,19.52,19.52,51000.0,15.96,15.9682,15.96,15.96,51000.0
2012-03-02 15:25:00,19.52,19.55,19.52,19.55,31000.0,15.96,15.9846,15.96,15.9846,31000.0
2012-03-02 15:30:00,19.55,19.58,19.55,19.57,49500.0,15.9846,16.0091,15.9846,16.0009,49500.0
2012-03-02 15:35:00,19.57,19.58,19.54,19.54,60500.0,16.0009,16.0091,15.9764,15.9764,60500.0
2012-03-02 15:40:00,19.54,19.55,19.52,19.52,75500.0,15.9764,15.9846,15.96,15.96,75500.0
2012-03-02 15:45:00,19.52,19.53,19.51,19.52,57000.0,15.96,15.9682,15.9519,15.96,57000.0
2012-03-02 15:50:00,19.52,19.53,19.52,19.53,87000.0,15.96,15.9682,15.96,15.9682,87000.0
2012-03-02 15:55:00,19.53,19.54,19.52,19.54,126000.0,15.9682,15.9764,15.96,15.9764,126000.0
2012-03-05 09:30:00,19.5,19.51,19.46,19.46,133500.0,15.9437,15.9519,15.911,15.911,133500.0
2012-03-05 09:35:00,19.46,19.47,19.45,19.47,40000.0,15.911,15.9191,15.9028,15.9191,40000.0
2012-03-05 09:40:00,19.48,19.49,19.46,19.46,29500.0,15.9273,15.9355,15.911,15.911,29500.0
2012-03-05 09:45:00,19.46,19.46,19.43,19.44,79500.0,15.911,15.911,15.8864,15.8946,79500.0
2012-03-05 09:50:00,19.44,19.48,19.44,19.46,30500.0,15.8946,15.9273,15.8946,15.911,30500.0
2012-03-05 09:55:00,19.48,19.49,19.47,19.48,15000.0,15.9273,15.9355,15.9191,15.9273,15000.0
2012-03-05 10:00:00,19.49,19.51,19.45,19.51,101000.0,15.9355,15.9519,15.9028,15.9519,101000.0
2012-03-05 10:05:00,19.5,19.51,19.49,19.5,90000.0,15.9437,15.9519,15.9355,15.9437,90000.0
2012-03-05 10:10:00,19.5,19.5,19.48,19.48,30000.0,15.9437,15.9437,15.9273,15.9273,30000.0
2012-03-05 10:15:00,19.48,19.49,19.45,19.46,56000.0,15.9273,15.9355,15.9028,15.911,56000.0
2012-03-05 10:20:00,19.46,19.46,19.41,19.41,103000.0,15.911,15.911,15.8701,15.8701,103000.0
2012-03-05 10:25:00,19.41,19.41,19.39,19.41,59000.0,15.8701,15.8701,15.8537,15.8701,59000.0
2012-03-05 10:30:00,19.4,19.42,19.38,19.42,83500.0,15.8619,15.8783,15.8456,15.8783,83500.0
2012-03-05 10:35:00,19.42,19.43,19.4,19.41,41000.0,15.8783,15.8864,15.8619,15.8701,41000.0
2012-03-05 10:40:00,19.41,19.43,19.41,19.42,45000.0,15.8701,15.8864,15.8701,15.8783,45000.0
2012-03-05 10:45:00,19.42,19.45,19.42,19.45,22000.0,15.8783,15.9028,15.8783,15.9028,22000.0
2012-03-05 10:50:00,19.46,19.47,19.45,19.45,20500.0,15.911,15.9191,15.9028,15.9028,20500.0
2012-03-05 10:55:00,19.45,19.45,19.44,19.45,14500.0,15.9028,15.9028,15.8946,15.9028,14500.0
2012-03-05 11:00:00,19.45,19.47,19.43,19.43,18500.0,15.9028,15.9191,15.8864,15.8864,18500.0
2012-03-05 11:05:00,19.44,19.49,19.44,19.47,23000.0,15.8946,15.9355,15.8946,15.9191,23000.0
2012-03-05 11:10:00,19.46,19.46,19.44,19.44,15500.0,15.911,15.911,15.8946,15.8946,15500.0
2012-03-05 11:15:00,19.43,19.43,19.36,19.4,63000.0,15.8864,15.8864,15.8292,15.8619,63000.0
2012-03-05 11:20:00,19.4,19.44,19.4,19.43,18500.0,15.8619,15.8946,15.8619,15.8864,18500.0
2012-03-05 11:25:00,19.43,19.43,19.42,19.43,25500.0,15.8864,15.8864,15.8783,15.8864,25500.0
2012-03-05 11:30:00,19.42,19.43,19.41,19.42,38500.0,15.8783,15.8864,15.8701,15.8783,38500.0
2012-03-05 11:35:00,19.42,19.43,19.41,19.41,46000.0,15.8783,15.8864,15.8701,15.8701,46000.0
2012-03-05 11:40:00,19.4,19.42,19.4,19.42,52000.0,15.8619,15.8783,15.8619,15.8783,52000.0
2012-03-05 11:45:00,19.42,19.44,19.42,19.44,89500.0,15.8783,15.8946,15.8783,15.8946,89500.0
2012-03-05 11:50:00,19.44,19.45,19.43,19.44,47000.0,15.8946,15.9028,15.8864,15.8946,47000.0
2012-03-05 11:55:00,19.44,19.44,19.42,19.42,16000.0,15.8946,15.8946,15.8783,15.8783,16000.0
2012-03-05 12:00:00,19.43,19.44,19.43,19.43,12500.0,15.8864,15.8946,15.8864,15.8864,12500.0
2012-03-05 12:05:00,19.44,19.44,19.43,19.44,10500.0,15.8946,15.8946,15.8864,15.8946,10500.0
2012-03-05 12:10:00,19.44,19.45,19.43,19.43,29500.0,15.8946,15.9028,15.8864,15.8864,29500.0
2012-03-05 12:15:00,19.42,19.43,19.41,19.43,16500.0,15.8783,15.8864,15.8701,15.8864,16500.0
2012-03-05 12:20:00,19.43,19.43,19.4,19.41,25500.0,15.8864,15.8864,15.8619,15.8701,25500.0
2012-03-05 12:25:00,19.41,19.42,19.41,19.42,5500.0,15.8701,15.8783,15.8701,15.8783,5500.0
2012-03-05 12:30:00,19.42,19.42,19.41,19.42,7500.0,15.8783,15.8783,15.8701,15.8783,7500.0
2012-03-05 12:35:00,19.41,19.42,19.41,19.42,6000.0,15.8701,15.8783,15.8701,15.8783,6000.0
2012-03-05 12:40:00,19.42,19.43,19.41,19.42,25000.0,15.8783,15.8864,15.8701,15.8783,25000.0
2012-03-05 12:45:00,19.44,19.44,19.43,19.43,14500.0,15.8946,15.8946,15.8864,15.8864,14500.0
2012-03-05 12:50:00,19.43,19.43,19.4,19.4,4000.0,15.8864,15.8864,15.8619,15.8619,4000.0
2012-03-05 12:55:00,19.41,19.41,19.4,19.41,12000.0,15.8701,15.8701,15.8619,15.8701,12000.0
2012-03-05 13:00:00,19.4,19.4,19.4,19.4,7500.0,15.8619,15.8619,15.8619,15.8619,7500.0
2012-03-05 13:05:00,19.41,19.44,19.41,19.42,94500.0,15.8701,15.8946,15.8701,15.8783,94500.0
2012-03-05 13:10:00,19.41,19.43,19.41,19.42,8000.0,15.8701,15.8864,15.8701,15.8783,8000.0
2012-03-05 13:15:00,19.43,19.44,19.43,19.44,18500.0,15.8864,15.8946,15.8864,15.8946,18500.0
2012-03-05 13:20:00,19.43,19.44,19.43,19.43,62500.0,15.8864,15.8946,15.8864,15.8864,62500.0
2012-03-05 13:25:00,19.44,19.44,19.43,19.44,38000.0,15.8946,15.8946,15.8864,15.8946,38000.0
2012-03-05 13:30:00,19.43,19.43,19.43,19.43,2500.0,15.8864,15.8864,15.8864,15.8864,2500.0
2012-03-05 13:35:00,19.43,19.43,19.42,19.43,24000.0,15.8864,15.8864,15.8783,15.8864,24000.0
2012-03-05 13:40:00,19.44,19.44,19.43,19.44,20500.0,15.8946,15.8946,15.8864,15.8946,20500.0
2012-03-05 13:45:00,19.43,19.44,19.43,19.44,9000.0,15.8864,15.8946,15.8864,15.8946,9000.0
2012-03-05 13:50:00,19.43,19.43,19.41,19.42,17000.0,15.8864,15.8864,15.8701,15.8783,17000.0
2012-03-05 13:55:00,19.43,19.43,19.42,19.42,10000.0,15.8864,15.8864,15.8783,15.8783,10000.0
2012-03-05 14:00:00,19.42,19.43,19.42,19.42,12500.0,15.8783,15.8864,15.8783,15.8783,12500.0
2012-03-05 14:05:00,19.42,19.43,19.42,19.43,90000.0,15.8783,15.8864,15.8783,15.8864,90000.0
2012-03-05 14:10:00,19.42,19.44,19.42,19.43,71500.0,15.8783,15.8946,15.8783,15.8864,71500.0
2012-03-05 14:15:00,19.43,19.44,19.42,19.43,18000.0,15.8864,15.8946,15.8783,15.8864,18000.0
2012-03-05 14:20:00,19.43,19.43,19.41,19.42,30500.0,15.8864,15.8864,15.8701,15.8783,30500.0
2012-03-05 14:25:00,19.42,19.44,19.41,19.43,15500.0,15.8783,15.8946,15.8701,15.8864,15500.0
2012-03-05 14:30:00,19.44,19.44,19.4,19.42,50000.0,15.8946,15.8946,15.8619,15.8783,50000.0
2012-03-05 14:35:00,19.42,19.43,19.42,19.43,16000.0,15.8783,15.8864,15.8783,15.8864,16000.0
2012-03-05 14:40:00,19.43,19.43,19.42,19.42,19000.0,15.8864,15.8864,15.8783,15.8783,19000.0
2012-03-05 14:45:00,19.42,19.43,19.42,19.43,22000.0,15.8783,15.8864,15.8783,15.8864,22000.0
2012-03-05 14:50:00,19.43,19.43,19.43,19.43,17000.0,15.8864,15.8864,15.8864,15.8864,17000.0
2012-03-05 14:55:00,19.44,19.48,19.44,19.47,79000.0,15.8946,15.9273,15.8946,15.9191,79000.0
2012-03-05 15:00:00,19.48,19.49,19.47,19.49,58000.0,15.9273,15.9355,15.9191,15.9355,58000.0
2012-03-05 15:05:00,19.49,19.49,19.48,19.48,32500.0,15.9355,15.9355,15.9273,15.9273,32500.0
2012-03-05 15:10:00,19.48,19.49,19.48,19.48,11500.0,15.9273,15.9355,15.9273,15.9273,11500.0
2012-03-05 15:15:00,19.48,19.49,19.48,19.49,25500.0,15.9273,15.9355,15.9273,15.9355,25500.0
2012-03-05 15:20:00,19.49,19.5,19.49,19.49,17500.0,15.9355,15.9437,15.9355,15.9355,17500.0
2012-03-05 15:25:00,19.49,19.49,19.48,19.49,24500.0,15.9355,15.9355,15.9273,15.9355,24500.0
2012-03-05 15:30:00,19.49,19.49,19.47,19.48,122500.0,15.9355,15.9355,15.9191,15.9273,122500.0
2012-03-05 15:35:00,19.48,19.49,19.48,19.49,142500.0,15.9273,15.9355,15.9273,15.9355,142500.0
2012-03-05 15:40:00,19.48,19.49,19.46,19.46,150500.0,15.9273,15.9355,15.911,15.911,150500.0
2012-03-05 15:45:00,19.47,19.48,19.47,19.47,135500.0,15.9191,15.9273,15.9191,15.9191,135500.0
2012-03-05 15:50:00,19.47,19.47,19.46,19.46,32500.0,15.9191,15.9191,15.911,15.911,32500.0
2012-03-05 15:55:00,19.47,19.47,19.46,19.46,161500.0,15.9191,15.9191,15.911,15.911,161500.0
2012-03-06 09:30:00,19.26,19.27,19.22,19.24,236500.0,15.7474,15.7556,15.7147,15.7311,236500.0
2012-03-06 09:35:00,19.23,19.25,19.19,19.2,196500.0,15.7229,15.7393,15.6902,15.6984,196500.0
2012-03-06 09:40:00,19.2,19.21,19.18,19.2,90500.0,15.6984,15.7066,15.682,15.6984,90500.0
2012-03-06 09:45:00,19.2,19.21,19.17,19.18,72000.0,15.6984,15.7066,15.6739,15.682,72000.0
2012-03-06 09:50:00,19.18,19.18,19.15,19.17,53500.0,15.682,15.682,15.6575,15.6739,53500.0
2012-03-06 09:55:00,19.16,19.18,19.15,19.16,103500.0,15.6657,15.682,15.6575,15.6657,103500.0
2012-03-06 10:00:00,19.15,19.17,19.13,19.15,181500.0,15.6575,15.6739,15.6412,15.6575,181500.0
2012-03-06 10:05:00,19.14,19.17,19.14,19.15,136500.0,15.6493,15.6739,15.6493,15.6575,136500.0
2012-03-06 10:10:00,19.14,19.15,19.12,19.13,32500.0,15.6493,15.6575,15.633,15.6412,32500.0
2012-03-06 10:15:00,19.13,19.13,19.1,19.11,51000.0,15.6412,15.6412,15.6166,15.6248,51000.0
2012-03-06 10:20:00,19.11,19.11,19.08,19.09,187500.0,15.6248,15.6248,15.6003,15.6085,187500.0
2012-03-06 10:25:00,19.09,19.11,19.08,19.11,41500.0,15.6085,15.6248,15.6003,15.6248,41500.0
2012-03-06 10:30:00,19.1,19.12,19.1,19.12,55000.0,15.6166,15.633,15.6166,15.633,55000.0
2012-03-06 10:35:00,19.13,19.16,19.12,19.14,59000.0,15.6412,15.6657,15.633,15.6493,59000.0
2012-03-06 10:40:00,19.14,19.16,19.14,19.14,53000.0,15.6493,15.6657,15.6493,15.6493,53000.0
2012-03-06 10:45:00,19.13,19.13,19.11,19.11,20500.0,15.6412,15.6412,15.6248,15.6248,20500.0
2012-03-06 10:50:00,19.11,19.11,19.08,19.09,22000.0,15.6248,15.6248,15.6003,15.6085,22000.0
2012-03-06 10:55:00,19.09,19.11,19.09,19.1,19000.0,15.6085,15.6248,15.6085,15.6166,19000.0
2012-03-06 11:00:00,19.09,19.13,19.09,19.13,77500.0,15.6085,15.6412,15.6085,15.6412,77500.0
2012-03-06 11:05:00,19.13,19.15,19.12,19.15,102500.0,15.6412,15.6575,15.633,15.6575,102500.0
2012-03-06 11:10:00,19.14,19.14,19.11,19.11,25000.0,15.6493,15.6493,15.6248,15.6248,25000.0
2012-03-06 11:15:00,19.12,19.14,19.12,19.12,23000.0,15.633,15.6493,15.633,15.633,23000.0
2012-03-06 11:20:00,19.12,19.13,19.12,19.12,36000.0,15.633,15.6412,15.633,15.633,36000.0
2012-03-06 11:25:00,19.12,19.15,19.12,19.14,44500.0,15.633,15.6575,15.633,15.6493,44500.0
2012-03-06 11:30:00,19.14,19.14,19.1,19.1,78000.0,15.6493,15.6493,15.6166,15.6166,78000.0
2012-03-06 11:35:00,19.11,19.12,19.1,19.12,37500.0,15.6248,15.633,15.6166,15.633,37500.0
2012-03-06 11:40:00,19.12,19.13,19.11,19.12,68000.0,15.633,15.6412,15.6248,15.633,68000.0
2012-03-06 11:45:00,19.12,19.12,19.1,19.11,33000.0,15.633,15.633,15.6166,15.6248,33000.0
2012-03-06 11:50:00,19.1,19.11,19.08,19.1,84500.0,15.6166,15.6248,15.6003,15.6166,84500.0
2012-03-06 11:55:00,19.09,19.1,19.09,19.1,19000.0,15.6085,15.6166,15.6085,15.6166,19000.0
2012-03-06 12:00:00,19.1,19.11,19.1,19.1,112000.0,15.6166,15.6248,15.6166,15.6166,112000.0
2012-03-06 12:05:00,19.1,19.1,19.08,19.09,62500.0,15.6166,15.6166,15.6003,15.6085,62500.0
2012-03-06 12:10:00,19.08,19.09,19.07,19.08,53000.0,15.6003,15.6085,15.5921,15.6003,53000.0
2012-03-06 12:15:00,19.07,19.07,19.06,19.07,57000.0,15.5921,15.5921,15.5839,15.5921,57000.0
2012-03-06 12:20:00,19.07,19.08,19.06,19.06,51000.0,15.5921,15.6003,15.5839,15.5839,51000.0
2012-03-06 12:25:00,19.06,19.07,19.05,19.06,57000.0,15.5839,15.5921,15.5757,15.5839,57000.0
2012-03-06 12:30:00,19.06,19.09,19.06,19.09,66500.0,15.5839,15.6085,15.5839,15.6085,66500.0
2012-03-06 12:35:00,19.09,19.11,19.08,19.1,56000.0,15.6085,15.6248,15.6003,15.6166,56000.0
2012-03-06 12:40:00,19.1,19.1,19.1,19.1,7000.0,15.6166,15.6166,15.6166,15.6166,7000.0
2012-03-06 12:45:00,19.09,19.1,19.09,19.1,14500.0,15.6085,15.6166,15.6085,15.6166,14500.0
2012-03-06 12:50:00,19.1,19.11,19.09,19.11,51500.0,15.6166,15.6248,15.6085,15.6248,51500.0
2012-03-06 12:55:00,19.11,19.11,19.09,19.1,19000.0,15.6248,15.6248,15.6085,15.6166,19000.0
2012-03-06 13:00:00,19.09,19.11,19.08,19.11,12500.0,15.6085,15.6248,15.6003,15.6248,12500.0
2012-03-06 13:05:00,19.11,19.11,19.1,19.1,238500.0,15.6248,15.6248,15.6166,15.6166,238500.0
2012-03-06 13:10:00,19.1,19.1,19.09,19.09,16500.0,15.6166,15.6166,15.6085,15.6085,16500.0
2012-03-06 13:15:00,19.09,19.1,19.09,19.1,8000.0,15.6085,15.6166,15.6085,15.6166,8000.0
2012-03-06 13:20:00,19.1,19.1,19.08,19.09,20500.0,15.6166,15.6166,15.6003,15.6085,20500.0
2012-03-06 13:25:00,19.1,19.1,19.08,19.09,32500.0,15.6166,15.6166,15.6003,15.6085,32500.0
2012-03-06 13:30:00,19.09,19.11,19.09,19.1,18500.0,15.6085,15.6248,15.6085,15.6166,18500.0
2012-03-06 13:35:00,19.1,19.1,19.1,19.1,14500.0,15.6166,15.6166,15.6166,15.6166,14500.0
2012-03-06 13:40:00,19.11,19.11,19.08,19.1,51500.0,15.6248,15.6248,15.6003,15.6166,51500.0
2012-03-06 13:45:00,19.1,19.11,19.08,19.11,26000.0,15.6166,15.6248,15.6003,15.6248,26000.0
2012-03-06 13:50:00,19.11,19.11,19.11,19.11,8500.0,15.6248,15.6248,15.6248,15.6248,8500.0
2012-03-06 13:55:00,19.11,19.11,19.1,19.1,6500.0,15.6248,15.6248,15.6166,15.6166,6500.0
2012-03-06 14:00:00,19.1,19.1,19.09,19.09,12000.0,15.6166,15.6166,15.6085,15.6085,12000.0
2012-03-06 14:05:00,19.08,19.1,19.08,19.09,11500.0,15.6003,15.6166,15.6003,15.6085,11500.0
2012-03-06 14:10:00,19.09,19.11,19.09,19.11,15000.0,15.6085,15.6248,15.6085,15.6248,15000.0
2012-03-06 14:15:00,19.11,19.11,19.09,19.1,15000.0,15.6248,15.6248,15.6085,15.6166,15000.0
2012-03-06 14:20:00,19.1,19.1,19.08,19.08,27000.0,15.6166,15.6166,15.6003,15.6003,27000.0
2012-03-06 14:25:00,19.08,19.08,19.06,19.07,30500.0,15.6003,15.6003,15.5839,15.5921,30500.0
2012-03-06 14:30:00,19.06,19.07,19.06,19.06,6500.0,15.5839,15.5921,15.5839,15.5839,6500.0
2012-03-06 14:35:00,19.06,19.06,19.04,19.05,48000.0,15.5839,15.5839,15.5676,15.5757,48000.0
2012-03-06 14:40:00,19.05,19.05,19.04,19.04,18500.0,15.5757,15.5757,15.5676,15.5676,18500.0
2012-03-06 14:45:00,19.05,19.06,19.05,19.06,12000.0,15.5757,15.5839,15.5757,15.5839,12000.0
2012-03-06 14:50:00,19.06,19.06,19.06,19.06,12500.0,15.5839,15.5839,15.5839,15.5839,12500.0
2012-03-06 14:55:00,19.06,19.06,19.05,19.05,11000.0,15.5839,15.5839,15.5757,15.5757,11000.0
2012-03-06 15:00:00,19.05,19.07,19.05,19.07,38500.0,15.5757,15.5921,15.5757,15.5921,38500.0
2012-03-06 15:05:00,19.07,19.08,19.07,19.08,28500.0,15.5921,15.6003,15.5921,15.6003,28500.0
2012-03-06 15:10:00,19.08,19.09,19.07,19.08,19000.0,15.6003,15.6085,15.5921,15.6003,19000.0
2012-03-06 15:15:00,19.07,19.09,19.07,19.09,22500.0,15.5921,15.6085,15.5921,15.6085,22500.0
2012-03-06 15:20:00,19.08,19.09,19.07,19.08,21000.0,15.6003,15.6085,15.5921,15.6003,21000.0
2012-03-06 15:25:00,19.08,19.08,19.07,19.07,11500.0,15.6003,15.6003,15.5921,15.5921,11500.0
2012-03-06 15:30:00,19.07,19.08,19.05,19.06,119000.0,15.5921,15.6003,15.5757,15.5839,119000.0
2012-03-06 15:35:00,19.06,19.08,19.05,19.08,166000.0,15.5839,15.6003,15.5757,15.6003,166000.0
2012-03-06 15:40:00,19.08,19.1,19.08,19.09,44500.0,15.6003,15.6166,15.6003,15.6085,44500.0
2012-03-06 15:45:00,19.09,19.1,19.09,19.1,43500.0,15.6085,15.6166,15.6085,15.6166,43500.0
2012-03-06 15:50:00,19.1,19.12,19.1,19.1,59000.0,15.6166,15.633,15.6166,15.6166,59000.0
2012-03-06 15:55:00,19.1,19.11,19.09,19.09,59500.0,15.6166,15.6248,15.6085,15.6085,59500.0
2012-03-07 09:30:00,19.14,19.16,19.13,19.13,68500.0,15.6493,15.6657,15.6412,15.6412,68500.0
2012-03-07 09:35:00,19.13,19.15,19.12,19.12,83500.0,15.6412,15.6575,15.633,15.633,83500.0
2012-03-07 09:40:00,19.13,19.14,19.12,19.13,27500.0,15.6412,15.6493,15.633,15.6412,27500.0
2012-03-07 09:45:00,19.13,19.14,19.11,19.11,36000.0,15.6412,15.6493,15.6248,15.6248,36000.0
2012-03-07 09:50:00,19.11,19.16,19.11,19.16,74500.0,15.6248,15.6657,15.6248,15.6657,74500.0
2012-03-07 09:55:00,19.17,19.17,19.14,19.15,34000.0,15.6739,15.6739,15.6493,15.6575,34000.0
2012-03-07 10:00:00,19.15,19.16,19.15,19.16,6500.0,15.6575,15.6657,15.6575,15.6657,6500.0
2012-03-07 10:05:00,19.15,19.16,19.12,19.12,26000.0,15.6575,15.6657,15.633,15.633,26000.0
2012-03-07 10:10:00,19.13,19.14,19.13,19.14,19500.0,15.6412,15.6493,15.6412,15.6493,19500.0
2012-03-07 10:15:00,19.15,19.17,19.15,19.16,40000.0,15.6575,15.6739,15.6575,15.6657,40000.0
2012-03-07 10:20:00,19.16,19.16,19.13,19.14,50500.0,15.6657,15.6657,15.6412,15.6493,50500.0
2012-03-07 10:25:00,19.13,19.15,19.12,19.15,21000.0,15.6412,15.6575,15.633,15.6575,21000.0
2012-03-07 10:30:00,19.16,19.18,19.16,19.18,24000.0,15.6657,15.682,15.6657,15.682,24000.0
2012-03-07 10:35:00,19.18,19.18,19.17,19.17,22000.0,15.682,15.682,15.6739,15.6739,22000.0
2012-03-07 10:40:00,19.17,19.17,19.16,19.16,26000.0,15.6739,15.6739,15.6657,15.6657,26000.0
2012-03-07 10:45:00,19.16,19.17,19.16,19.16,20500.0,15.6657,15.6739,15.6657,15.6657,20500.0
2012-03-07 10:50:00,19.16,19.18,19.16,19.17,15500.0,15.6657,15.682,15.6657,15.6739,15500.0
2012-03-07 10:55:00,19.17,19.19,19.17,19.18,45500.0,15.6739,15.6902,15.6739,15.682,45500.0
2012-03-07 11:00:00,19.19,19.22,19.19,19.21,50000.0,15.6902,15.7147,15.6902,15.7066,50000.0
2012-03-07 11:05:00,19.21,19.24,19.21,19.24,33000.0,15.7066,15.7311,15.7066,15.7311,33000.0
2012-03-07 11:10:00,19.24,19.25,19.24,19.25,16500.0,15.7311,15.7393,15.7311,15.7393,16500.0
2012-03-07 11:15:00,19.25,19.26,19.25,19.26,73500.0,15.7393,15.7474,15.7393,15.7474,73500.0
2012-03-07 11:20:00,19.27,19.27,19.26,19.26,24500.0,15.7556,15.7556,15.7474,15.7474,24500.0
2012-03-07 11:25:00,19.25,19.27,19.25,19.26,18500.0,15.7393,15.7556,15.7393,15.7474,18500.0
2012-03-07 11:30:00,19.27,19.27,19.26,19.26,34000.0,15.7556,15.7556,15.7474,15.7474,34000.0
2012-03-07 11:35:00,19.26,19.26,19.25,19.25,12500.0,15.7474,15.7474,15.7393,15.7393,12500.0
2012-03-07 11:40:00,19.26,19.26,19.25,19.26,51000.0,15.7474,15.7474,15.7393,15.7474,51000.0
2012-03-07 11:45:00,19.25,19.25,19.25,19.25,9000.0,15.7393,15.7393,15.7393,15.7393,9000.0
2012-03-07 11:50:00,19.25,19.25,19.25,19.25,28000.0,15.7393,15.7393,15.7393,15.7393,28000.0
2012-03-07 11:55:00,19.25,19.26,19.25,19.26,8500.0,15.7393,15.7474,15.7393,15.7474,8500.0
2012-03-07 12:00:00,19.26,19.28,19.26,19.27,12000.0,15.7474,15.7638,15.7474,15.7556,12000.0
2012-03-07 12:05:00,19.27,19.27,19.26,19.26,15500.0,15.7556,15.7556,15.7474,15.7474,15500.0
2012-03-07 12:10:00,19.26,19.26,19.25,19.25,22000.0,15.7474,15.7474,15.7393,15.7393,22000.0
2012-03-07 12:15:00,19.24,19.25,19.23,19.25,12500.0,15.7311,15.7393,15.7229,15.7393,12500.0
2012-03-07 12:20:00,19.25,19.25,19.24,19.24,3500.0,15.7393,15.7393,15.7311,15.7311,3500.0
2012-03-07 12:25:00,19.24,19.26,19.24,19.26,21500.0,15.7311,15.7474,15.7311,15.7474,21500.0
2012-03-07 12:30:00,19.26,19.26,19.24,19.24,9500.0,15.7474,15.7474,15.7311,15.7311,9500.0
2012-03-07 12:35:00,19.25,19.26,19.25,19.26,4000.0,15.7393,15.7474,15.7393,15.7474,4000.0
2012-03-07 12:40:00,19.26,19.27,19.26,19.27,10000.0,15.7474,15.7556,15.7474,15.7556,10000.0
2012-03-07 12:45:00,19.27,19.27,19.27,19.27,7000.0,15.7556,15.7556,15.7556,15.7556,7000.0
2012-03-07 12:50:00,19.27,19.28,19.27,19.28,3000.0,15.7556,15.7638,15.7556,15.7638,3000.0
2012-03-07 12:55:00,19.28,19.28,19.27,19.27,14000.0,15.7638,15.7638,15.7556,15.7556,14000.0
2012-03-07 13:00:00,19.27,19.27,19.26,19.27,19500.0,15.7556,15.7556,15.7474,15.7556,19500.0
2012-03-07 13:05:00,19.27,19.27,19.26,19.26,16500.0,15.7556,15.7556,15.7474,15.7474,16500.0
2012-03-07 13:10:00,19.26,19.28,19.26,19.27,19000.0,15.7474,15.7638,15.7474,15.7556,19000.0
2012-03-07 13:15:00,19.26,19.27,19.26,19.26,12000.0,15.7474,15.7556,15.7474,15.7474,12000.0
2012-03-07 13:20:00,19.27,19.27,19.26,19.26,11000.0,15.7556,15.7556,15.7474,15.7474,11000.0
2012-03-07 13:25:00,19.27,19.27,19.26,19.26,14000.0,15.7556,15.7556,15.7474,15.7474,14000.0
2012-03-07 13:30:00,19.26,19.26,19.25,19.26,9000.0,15.7474,15.7474,15.7393,15.7474,9000.0
2012-03-07 13:35:00,19.26,19.27,19.26,19.26,8500.0,15.7474,15.7556,15.7474,15.7474,8500.0
2012-03-07 13:40:00,19.27,19.27,19.24,19.24,20500.0,15.7556,15.7556,15.7311,15.7311,20500.0
2012-03-07 13:45:00,19.24,19.24,19.23,19.24,33000.0,15.7311,15.7311,15.7229,15.7311,33000.0
2012-03-07 13:50:00,19.24,19.26,19.24,19.25,13000.0,15.7311,15.7474,15.7311,15.7393,13000.0
2012-03-07 13:55:00,19.25,19.26,19.25,19.26,15500.0,15.7393,15.7474,15.7393,15.7474,15500.0
2012-03-07 14:00:00,19.26,19.28,19.26,19.27,12000.0,15.7474,15.7638,15.7474,15.7556,12000.0
2012-03-07 14:05:00,19.27,19.28,19.27,19.28,32000.0,15.7556,15.7638,15.7556,15.7638,32000.0
2012-03-07 14:10:00,19.28,19.28,19.27,19.27,253000.0,15.7638,15.7638,15.7556,15.7556,253000.0
2012-03-07 14:15:00,19.27,19.29,19.27,19.28,28500.0,15.7556,15.772,15.7556,15.7638,28500.0
2012-03-07 14:20:00,19.27,19.27,19.26,19.27,22500.0,15.7556,15.7556,15.7474,15.7556,22500.0
2012-03-07 14:25:00,19.26,19.27,19.26,19.27,11000.0,15.7474,15.7556,15.7474,15.7556,11000.0
2012-03-07 14:30:00,19.27,19.28,19.24,19.24,46000.0,15.7556,15.7638,15.7311,15.7311,46000.0
2012-03-07 14:35:00,19.24,19.25,19.23,19.24,14500.0,15.7311,15.7393,15.7229,15.7311,14500.0
2012-03-07 14:40:00,19.24,19.24,19.23,19.24,18000.0,15.7311,15.7311,15.7229,15.7311,18000.0
2012-03-07 14:45:00,19.25,19.25,19.24,19.24,20000.0,15.7393,15.7393,15.7311,15.7311,20000.0
2012-03-07 14:50:00,19.25,19.27,19.25,19.27,34500.0,15.7393,15.7556,15.7393,15.7556,34500.0
2012-03-07 14:55:00,19.27,19.28,19.27,19.27,13500.0,15.7556,15.7638,15.7556,15.7556,13500.0
2012-03-07 15:00:00,19.28,19.28,19.27,19.27,17000.0,15.7638,15.7638,15.7556,15.7556,17000.0
2012-03-07 15:05:00,19.28,19.28,19.25,19.26,12000.0,15.7638,15.7638,15.7393,15.7474,12000.0
2012-03-07 15:10:00,19.25,19.27,19.25,19.27,19000.0,15.7393,15.7556,15.7393,15.7556,19000.0
2012-03-07 15:15:00,19.26,19.28,19.26,19.28,39000.0,15.7474,15.7638,15.7474,15.7638,39000.0
2012-03-07 15:20:00,19.28,19.29,19.28,19.28,57000.0,15.7638,15.772,15.7638,15.7638,57000.0
2012-03-07 15:25:00,19.28,19.29,19.27,19.28,61000.0,15.7638,15.772,15.7556,15.7638,61000.0
2012-03-07 15:30:00,19.29,19.3,19.28,19.29,14000.0,15.772,15.7802,15.7638,15.772,14000.0
2012-03-07 15:35:00,19.3,19.3,19.28,19.28,25500.0,15.7802,15.7802,15.7638,15.7638,25500.0
2012-03-07 15:40:00,19.28,19.3,19.28,19.29,55000.0,15.7638,15.7802,15.7638,15.772,55000.0
2012-03-07 15:45:00,19.3,19.3,19.29,19.29,28000.0,15.7802,15.7802,15.772,15.772,28000.0
2012-03-07 15:50:00,19.29,19.29,19.28,19.28,85000.0,15.772,15.772,15.7638,15.7638,85000.0
2012-03-07 15:55:00,19.28,19.28,19.27,19.28,261500.0,15.7638,15.7638,15.7556,15.7638,261500.0
2012-03-08 09:30:00,19.41,19.43,19.4,19.4,158500.0,15.8701,15.8864,15.8619,15.8619,158500.0
2012-03-08 09:35:00,19.41,19.43,19.4,19.41,72000.0,15.8701,15.8864,15.8619,15.8701,72000.0
2012-03-08 09:40:00,19.42,19.45,19.41,19.43,94500.0,15.8783,15.9028,15.8701,15.8864,94500.0
2012-03-08 09:45:00,19.44,19.46,19.4,19.4,218000.0,15.8946,15.911,15.8619,15.8619,218000.0
2012-03-08 09:50:00,19.4,19.41,19.37,19.37,148500.0,15.8619,15.8701,15.8374,15.8374,148500.0
2012-03-08 09:55:00,19.37,19.38,19.37,19.37,82500.0,15.8374,15.8456,15.8374,15.8374,82500.0
2012-03-08 10:00:00,19.36,19.37,19.32,19.33,112500.0,15.8292,15.8374,15.7965,15.8047,112500.0
2012-03-08 10:05:00,19.33,19.33,19.31,19.33,59500.0,15.8047,15.8047,15.7883,15.8047,59500.0
2012-03-08 10:10:00,19.33,19.33,19.3,19.32,49000.0,15.8047,15.8047,15.7802,15.7965,49000.0
2012-03-08 10:15:00,19.31,19.33,19.31,19.33,146500.0,15.7883,15.8047,15.7883,15.8047,146500.0
2012-03-08 10:20:00,19.33,19.33,19.3,19.31,266500.0,15.8047,15.8047,15.7802,15.7883,266500.0
2012-03-08 10:25:00,19.3,19.31,19.29,19.3,178000.0,15.7802,15.7883,15.772,15.7802,178000.0
2012-03-08 10:30:00,19.31,19.34,19.31,19.34,23500.0,15.7883,15.8129,15.7883,15.8129,23500.0
2012-03-08 10:35:00,19.34,19.37,19.34,19.36,72000.0,15.8129,15.8374,15.8129,15.8292,72000.0
2012-03-08 10:40:00,19.36,19.38,19.36,19.37,76000.0,15.8292,15.8456,15.8292,15.8374,76000.0
2012-03-08 10:45:00,19.38,19.43,19.38,19.42,141000.0,15.8456,15.8864,15.8456,15.8783,141000.0
2012-03-08 10:50:00,19.42,19.43,19.42,19.43,40500.0,15.8783,15.8864,15.8783,15.8864,40500.0
2012-03-08 10:55:00,19.43,19.45,19.43,19.45,122500.0,15.8864,15.9028,15.8864,15.9028,122500.0
2012-03-08 11:00:00,19.45,19.51,19.45,19.5,274000.0,15.9028,15.9519,15.9028,15.9437,274000.0
2012-03-08 11:05:00,19.51,19.51,19.5,19.51,41000.0,15.9519,15.9519,15.9437,15.9519,41000.0
2012-03-08 11:10:00,19.51,19.53,19.51,19.52,66000.0,15.9519,15.9682,15.9519,15.96,66000.0
2012-03-08 11:15:00,19.52,19.54,19.52,19.54,78500.0,15.96,15.9764,15.96,15.9764,78500.0
2012-03-08 11:20:00,19.53,19.53,19.51,19.52,35000.0,15.9682,15.9682,15.9519,15.96,35000.0
2012-03-08 11:25:00,19.52,19.52,19.51,19.51,19500.0,15.96,15.96,15.9519,15.9519,19500.0
2012-03-08 11:30:00,19.5,19.51,19.5,19.51,11500.0,15.9437,15.9519,15.9437,15.9519,11500.0
2012-03-08 11:35:00,19.51,19.52,19.5,19.51,15500.0,15.9519,15.96,15.9437,15.9519,15500.0
2012-03-08 11:40:00,19.51,19.51,19.5,19.5,11500.0,15.9519,15.9519,15.9437,15.9437,11500.0
2012-03-08 11:45:00,19.5,19.52,19.5,19.51,26500.0,15.9437,15.96,15.9437,15.9519,26500.0
2012-03-08 11:50:00,19.51,19.52,19.5,19.51,17000.0,15.9519,15.96,15.9437,15.9519,17000.0
2012-03-08 11:55:00,19.51,19.52,19.51,19.51,14000.0,15.9519,15.96,15.9519,15.9519,14000.0
2012-03-08 12:00:00,19.52,19.52,19.52,19.52,22000.0,15.96,15.96,15.96,15.96,22000.0
2012-03-08 12:05:00,19.53,19.54,19.53,19.54,148000.0,15.9682,15.9764,15.9682,15.9764,148000.0
2012-03-08 12:10:00,19.54,19.54,19.53,19.53,44500.0,15.9764,15.9764,15.9682,15.9682,44500.0
2012-03-08 12:15:00,19.54,19.54,19.52,19.52,9000.0,15.9764,15.9764,15.96,15.96,9000.0
2012-03-08 12:20:00,19.52,19.52,19.51,19.51,76000.0,15.96,15.96,15.9519,15.9519,76000.0
2012-03-08 12:25:00,19.51,19.51,19.5,19.51,47000.0,15.9519,15.9519,15.9437,15.9519,47000.0
2012-03-08 12:30:00,19.51,19.51,19.5,19.5,33500.0,15.9519,15.9519,15.9437,15.9437,33500.0
2012-03-08 12:35:00,19.51,19.51,19.48,19.49,79500.0,15.9519,15.9519,15.9273,15.9355,79500.0
2012-03-08 12:40:00,19.49,19.5,19.48,19.49,93000.0,15.9355,15.9437,15.9273,15.9355,93000.0
2012-03-08 12:45:00,19.49,19.5,19.49,19.49,66000.0,15.9355,15.9437,15.9355,15.9355,66000.0
2012-03-08 12:50:00,19.49,19.5,19.49,19.5,43500.0,15.9355,15.9437,15.9355,15.9437,43500.0
2012-03-08 12:55:00,19.49,19.5,19.49,19.49,33000.0,15.9355,15.9437,15.9355,15.9355,33000.0
2012-03-08 13:00:00,19.49,19.49,19.48,19.48,24500.0,15.9355,15.9355,15.9273,15.9273,24500.0
2012-03-08 13:05:00,19.48,19.49,19.48,19.48,10000.0,15.9273,15.9355,15.9273,15.9273,10000.0
2012-03-08 13:10:00,19.47,19.49,19.47,19.49,9000.0,15.9191,15.9355,15.9191,15.9355,9000.0
2012-03-08 13:15:00,19.49,19.5,19.49,19.5,6500.0,15.9355,15.9437,15.9355,15.9437,6500.0
2012-03-08 13:20:00,19.49,19.5,19.49,19.49,7000.0,15.9355,15.9437,15.9355,15.9355,7000.0
2012-03-08 13:25:00,19.49,19.5,19.49,19.49,25000.0,15.9355,15.9437,15.9355,15.9355,25000.0
2012-03-08 13:30:00,19.49,19.5,19.49,19.5,94000.0,15.9355,15.9437,15.9355,15.9437,94000.0
2012-03-08 13:35:00,19.5,19.5,19.49,19.49,28500.0,15.9437,15.9437,15.9355,15.9355,28500.0
2012-03-08 13:40:00,19.49,19.5,19.49,19.5,12500.0,15.9355,15.9437,15.9355,15.9437,12500.0
2012-03-08 13:45:00,19.5,19.5,19.49,19.5,14000.0,15.9437,15.9437,15.9355,15.9437,14000.0
2012-03-08 13:50:00,19.49,19.5,19.49,19.49,75500.0,15.9355,15.9437,15.9355,15.9355,75500.0
2012-03-08 13:55:00,19.48,19.49,19.48,19.48,5000.0,15.9273,15.9355,15.9273,15.9273,5000.0
2012-03-08 14:00:00,19.49,19.49,19.49,19.49,10000.0,15.9355,15.9355,15.9355,15.9355,10000.0
2012-03-08 14:05:00,19.48,19.49,19.48,19.48,11500.0,15.9273,15.9355,15.9273,15.9273,11500.0
2012-03-08 14:10:00,19.48,19.48,19.47,19.47,2500.0,15.9273,15.9273,15.9191,15.9191,2500.0
2012-03-08 14:15:00,19.48,19.48,19.46,19.47,53500.0,15.9273,15.9273,15.911,15.9191,53500.0
2012-03-08 14:20:00,19.48,19.48,19.47,19.48,21500.0,15.9273,15.9273,15.9191,15.9273,21500.0
2012-03-08 14:25:00,19.48,19.49,19.46,19.47,55000.0,15.9273,15.9355,15.911,15.9191,55000.0
2012-03-08 14:30:00,19.48,19.48,19.47,19.47,10000.0,15.9273,15.9273,15.9191,15.9191,10000.0
2012-03-08 14:35:00,19.47,19.48,19.46,19.47,31500.0,15.9191,15.9273,15.911,15.9191,31500.0
2012-03-08 14:40:00,19.48,19.49,19.48,19.49,24000.0,15.9273,15.9355,15.9273,15.9355,24000.0
2012-03-08 14:45:00,19.5,19.51,19.5,19.51,13000.0,15.9437,15.9519,15.9437,15.9519,13000.0
2012-03-08 14:50:00,19.51,19.53,19.51,19.53,28000.0,15.9519,15.9682,15.9519,15.9682,28000.0
2012-03-08 14:55:00,19.54,19.54,19.52,19.53,17500.0,15.9764,15.9764,15.96,15.9682,17500.0
2012-03-08 15:00:00,19.53,19.53,19.52,19.52,39000.0,15.9682,15.9682,15.96,15.96,39000.0
2012-03-08 15:05:00,19.53,19.53,19.52,19.52,11000.0,15.9682,15.9682,15.96,15.96,11000.0
2012-03-08 15:10:00,19.52,19.54,19.52,19.54,6000.0,15.96,15.9764,15.96,15.9764,6000.0
2012-03-08 15:15:00,19.54,19.54,19.53,19.54,52000.0,15.9764,15.9764,15.9682,15.9764,52000.0
2012-03-08 15:20:00,19.54,19.55,19.54,19.54,19000.0,15.9764,15.9846,15.9764,15.9764,19000.0
2012-03-08 15:25:00,19.54,19.54,19.53,19.54,10000.0,15.9764,15.9764,15.9682,15.9764,10000.0
2012-03-08 15:30:00,19.54,19.54,19.53,19.54,24000.0,15.9764,15.9764,15.9682,15.9764,24000.0
2012-03-08 15:35:00,19.54,19.54,19.51,19.52,29500.0,15.9764,15.9764,15.9519,15.96,29500.0
2012-03-08 15:40:00,19.52,19.54,19.52,19.53,9000.0,15.96,15.9764,15.96,15.9682,9000.0
2012-03-08 15:45:00,19.53,19.53,19.52,19.52,24500.0,15.9682,15.9682,15.96,15.96,24500.0
2012-03-08 15:50:00,19.52,19.53,19.51,19.53,37000.0,15.96,15.9682,15.9519,15.9682,37000.0
2012-03-08 15:55:00,19.53,19.53,19.5,19.51,117000.0,15.9682,15.9682,15.9437,15.9519,117000.0
2012-03-09 09:30:00,19.52,19.54,19.51,19.53,86000.0,15.96,15.9764,15.9519,15.9682,86000.0
2012-03-09 09:35:00,19.53,19.55,19.51,19.55,49000.0,15.9682,15.9846,15.9519,15.9846,49000.0
2012-03-09 09:40:00,19.54,19.56,19.54,19.55,50500.0,15.9764,15.9927,15.9764,15.9846,50500.0
2012-03-09 09:45:00,19.56,19.59,19.56,19.58,36000.0,15.9927,16.0173,15.9927,16.0091,36000.0
2012-03-09 09:50:00,19.59,19.61,19.57,19.6,128000.0,16.0173,16.0336,16.0009,16.0254,128000.0
2012-03-09 09:55:00,19.59,19.59,19.55,19.55,34000.0,16.0173,16.0173,15.9846,15.9846,34000.0
2012-03-09 10:00:00,19.55,19.59,19.55,19.59,71000.0,15.9846,16.0173,15.9846,16.0173,71000.0
2012-03-09 10:05:00,19.59,19.63,19.59,19.63,99000.0,16.0173,16.05,16.0173,16.05,99000.0
2012-03-09 10:10:00,19.63,19.63,19.61,19.62,68500.0,16.05,16.05,16.0336,16.0418,68500.0
2012-03-09 10:15:00,19.62,19.68,19.62,19.68,59000.0,16.0418,16.0908,16.0418,16.0908,59000.0
2012-03-09 10:20:00,19.68,19.71,19.68,19.71,53500.0,16.0908,16.1154,16.0908,16.1154,53500.0
2012-03-09 10:25:00,19.72,19.75,19.72,19.73,142500.0,16.1236,16.1481,16.1236,16.1317,142500.0
2012-03-09 10:30:00,19.74,19.76,19.74,19.75,59000.0,16.1399,16.1563,16.1399,16.1481,59000.0
2012-03-09 10:35:00,19.75,19.77,19.75,19.77,43500.0,16.1481,16.1644,16.1481,16.1644,43500.0
2012-03-09 10:40:00,19.78,19.78,19.75,19.75,74500.0,16.1726,16.1726,16.1481,16.1481,74500.0
2012-03-09 10:45:00,19.75,19.77,19.75,19.75,68000.0,16.1481,16.1644,16.1481,16.1481,68000.0
2012-03-09 10:50:00,19.74,19.75,19.74,19.75,11000.0,16.1399,16.1481,16.1399,16.1481,11000.0
2012-03-09 10:55:00,19.74,19.75,19.74,19.74,67000.0,16.1399,16.1481,16.1399,16.1399,67000.0
2012-03-09 11:00:00,19.74,19.75,19.74,19.74,61500.0,16.1399,16.1481,16.1399,16.1399,61500.0
2012-03-09 11:05:00,19.73,19.75,19.73,19.75,39000.0,16.1317,16.1481,16.1317,16.1481,39000.0
2012-03-09 11:10:00,19.74,19.75,19.74,19.75,13500.0,16.1399,16.1481,16.1399,16.1481,13500.0
2012-03-09 11:15:00,19.75,19.75,19.74,19.75,18500.0,16.1481,16.1481,16.1399,16.1481,18500.0
2012-03-09 11:20:00,19.74,19.74,19.74,19.74,9000.0,16.1399,16.1399,16.1399,16.1399,9000.0
2012-03-09 11:25:00,19.74,19.74,19.72,19.73,11500.0,16.1399,16.1399,16.1236,16.1317,11500.0
2012-03-09 11:30:00,19.72,19.73,19.71,19.71,31500.0,16.1236,16.1317,16.1154,16.1154,31500.0
2012-03-09 11:35:00,19.71,19.72,19.71,19.72,30500.0,16.1154,16.1236,16.1154,16.1236,30500.0
2012-03-09 11:40:00,19.73,19.74,19.73,19.73,14500.0,16.1317,16.1399,16.1317,16.1317,14500.0
2012-03-09 11:45:00,19.73,19.75,19.73,19.75,29000.0,16.1317,16.1481,16.1317,16.1481,29000.0
2012-03-09 11:50:00,19.74,19.76,19.74,19.76,30000.0,16.1399,16.1563,16.1399,16.1563,30000.0
2012-03-09 11:55:00,19.76,19.76,19.75,19.75,14000.0,16.1563,16.1563,16.1481,16.1481,14000.0
2012-03-09 12:00:00,19.76,19.76,19.75,19.75,18000.0,16.1563,16.1563,16.1481,16.1481,18000.0
2012-03-09 12:05:00,19.75,19.75,19.74,19.75,9500.0,16.1481,16.1481,16.1399,16.1481,9500.0
2012-03-09 12:10:00,19.75,19.76,19.75,19.76,14000.0,16.1481,16.1563,16.1481,16.1563,14000.0
2012-03-09 12:15:00,19.76,19.76,19.75,19.76,10500.0,16.1563,16.1563,16.1481,16.1563,10500.0
2012-03-09 12:20:00,19.76,19.76,19.76,19.76,5000.0,16.1563,16.1563,16.1563,16.1563,5000.0
2012-03-09 12:25:00,19.76,19.77,19.76,19.76,14000.0,16.1563,16.1644,16.1563,16.1563,14000.0
2012-03-09 12:30:00,19.76,19.76,19.76,19.76,3000.0,16.1563,16.1563,16.1563,16.1563,3000.0
2012-03-09 12:35:00,19.76,19.76,19.75,19.75,15000.0,16.1563,16.1563,16.1481,16.1481,15000.0
2012-03-09 12:40:00,19.75,19.75,19.75,19.75,5000.0,16.1481,16.1481,16.1481,16.1481,5000.0
2012-03-09 12:45:00,19.75,19.75,19.75,19.75,45500.0,16.1481,16.1481,16.1481,16.1481,45500.0
2012-03-09 12:50:00,19.75,19.75,19.74,19.74,5500.0,16.1481,16.1481,16.1399,16.1399,5500.0
2012-03-09 12:55:00,19.75,19.75,19.74,19.75,21500.0,16.1481,16.1481,16.1399,16.1481,21500.0
2012-03-09 13:00:00,19.75,19.75,19.75,19.75,6500.0,16.1481,16.1481,16.1481,16.1481,6500.0
2012-03-09 13:05:00,19.74,19.74,19.74,19.74,8000.0,16.1399,16.1399,16.1399,16.1399,8000.0
2012-03-09 13:10:00,19.74,19.75,19.74,19.74,13000.0,16.1399,16.1481,16.1399,16.1399,13000.0
2012-03-09 13:15:00,19.75,19.75,19.74,19.74,6500.0,16.1481,16.1481,16.1399,16.1399,6500.0
2012-03-09 13:20:00,19.74,19.74,19.73,19.73,16500.0,16.1399,16.1399,16.1317,16.1317,16500.0
2012-03-09 13:25:00,19.72,19.73,19.71,19.72,20500.0,16.1236,16.1317,16.1154,16.1236,20500.0
2012-03-09 13:30:00,19.72,19.73,19.71,19.71,79500.0,16.1236,16.1317,16.1154,16.1154,79500.0
2012-03-09 13:35:00,19.71,19.74,19.71,19.73,28000.0,16.1154,16.1399,16.1154,16.1317,28000.0
2012-03-09 13:40:00,19.74,19.74,19.73,19.74,36500.0,16.1399,16.1399,16.1317,16.1399,36500.0
2012-03-09 13:45:00,19.74,19.74,19.72,19.74,24500.0,16.1399,16.1399,16.1236,16.1399,24500.0
2012-03-09 13:50:00,19.74,19.74,19.73,19.73,9000.0,16.1399,16.1399,16.1317,16.1317,9000.0
2012-03-09 13:55:00,19.73,19.75,19.73,19.74,57000.0,16.1317,16.1481,16.1317,16.1399,57000.0
2012-03-09 14:00:00,19.74,19.74,19.74,19.74,10500.0,16.1399,16.1399,16.1399,16.1399,10500.0
2012-03-09 14:05:00,19.74,19.74,19.72,19.73,20500.0,16.1399,16.1399,16.1236,16.1317,20500.0
2012-03-09 14:10:00,19.73,19.74,19.73,19.73,10500.0,16.1317,16.1399,16.1317,16.1317,10500.0
2012-03-09 14:15:00,19.73,19.73,19.72,19.73,4500.0,16.1317,16.1317,16.1236,16.1317,4500.0
2012-03-09 14:20:00,19.73,19.74,19.73,19.73,9500.0,16.1317,16.1399,16.1317,16.1317,9500.0
2012-03-09 14:25:00,19.74,19.74,19.73,19.73,45000.0,16.1399,16.1399,16.1317,16.1317,45000.0
2012-03-09 14:30:00,19.74,19.74,19.74,19.74,6500.0,16.1399,16.1399,16.1399,16.1399,6500.0
2012-03-09 14:35:00,19.74,19.75,19.74,19.74,12500.0,16.1399,16.1481,16.1399,16.1399,12500.0
2012-03-09 14:40:00,19.74,19.74,19.74,19.74,38000.0,16.1399,16.1399,16.1399,16.1399,38000.0
2012-03-09 14:45:00,19.73,19.73,19.72,19.72,22500.0,16.1317,16.1317,16.1236,16.1236,22500.0
2012-03-09 14:50:00,19.71,19.72,19.69,19.69,28000.0,16.1154,16.1236,16.099,16.099,28000.0
2012-03-09 14:55:00,19.69,19.69,19.65,19.67,59500.0,16.099,16.099,16.0663,16.0827,59500.0
2012-03-09 15:00:00,19.69,19.7,19.68,19.69,15000.0,16.099,16.1072,16.0908,16.099,15000.0
2012-03-09 15:05:00,19.69,19.7,19.68,19.69,84500.0,16.099,16.1072,16.0908,16.099,84500.0
2012-03-09 15:10:00,19.69,19.69,19.67,19.68,74500.0,16.099,16.099,16.0827,16.0908,74500.0
2012-03-09 15:15:00,19.68,19.68,19.67,19.68,36500.0,16.0908,16.0908,16.0827,16.0908,36500.0
2012-03-09 15:20:00,19.68,19.7,19.68,19.7,39500.0,16.0908,16.1072,16.0908,16.1072,39500.0
2012-03-09 15:25:00,19.69,19.7,19.69,19.7,87000.0,16.099,16.1072,16.099,16.1072,87000.0
2012-03-09 15:30:00,19.7,19.7,19.68,19.68,92000.0,16.1072,16.1072,16.0908,16.0908,92000.0
2012-03-09 15:35:00,19.68,19.71,19.68,19.7,173000.0,16.0908,16.1154,16.0908,16.1072,173000.0
2012-03-09 15:40:00,19.7,19.7,19.69,19.69,38500.0,16.1072,16.1072,16.099,16.099,38500.0
2012-03-09 15:45:00,19.69,19.69,19.69,19.69,13500.0,16.099,16.099,16.099,16.099,13500.0
2012-03-09 15:50:00,19.69,19.69,19.66,19.67,50000.0,16.099,16.099,16.0745,16.0827,50000.0
2012-03-09 15:55:00,19.67,19.7,19.67,19.7,152500.0,16.0827,16.1072,16.0827,16.1072,152500.0
2012-03-12 09:30:00,19.69,19.71,19.64,19.65,232500.0,16.099,16.1154,16.0581,16.0663,232500.0
2012-03-12 09:35:00,19.65,19.71,19.65,19.7,114000.0,16.0663,16.1154,16.0663,16.1072,114000.0
2012-03-12 09:40:00,19.7,19.73,19.7,19.7,39500.0,16.1072,16.1317,16.1072,16.1072,39500.0
2012-03-12 09:45:00,19.71,19.71,19.67,19.68,30500.0,16.1154,16.1154,16.0827,16.0908,30500.0
2012-03-12 09:50:00,19.67,19.7,19.66,19.7,58000.0,16.0827,16.1072,16.0745,16.1072,58000.0
2012-03-12 09:55:00,19.71,19.71,19.68,19.69,21000.0,16.1154,16.1154,16.0908,16.099,21000.0
2012-03-12 10:00:00,19.68,19.68,19.63,19.63,32500.0,16.0908,16.0908,16.05,16.05,32500.0
2012-03-12 10:05:00,19.63,19.66,19.63,19.65,39000.0,16.05,16.0745,16.05,16.0663,39000.0
2012-03-12 10:10:00,19.65,19.65,19.63,19.64,20500.0,16.0663,16.0663,16.05,16.0581,20500.0
2012-03-12 10:15:00,19.64,19.67,19.64,19.67,25500.0,16.0581,16.0827,16.0581,16.0827,25500.0
2012-03-12 10:20:00,19.67,19.67,19.62,19.63,30500.0,16.0827,16.0827,16.0418,16.05,30500.0
2012-03-12 10:25:00,19.64,19.64,19.63,19.63,38000.0,16.0581,16.0581,16.05,16.05,38000.0
2012-03-12 10:30:00,19.63,19.63,19.6,19.6,57500.0,16.05,16.05,16.0254,16.0254,57500.0
2012-03-12 10:35:00,19.6,19.6,19.59,19.59,47000.0,16.0254,16.0254,16.0173,16.0173,47000.0
2012-03-12 10:40:00,19.6,19.61,19.59,19.61,31000.0,16.0254,16.0336,16.0173,16.0336,31000.0
2012-03-12 10:45:00,19.61,19.62,19.61,19.61,33500.0,16.0336,16.0418,16.0336,16.0336,33500.0
2012-03-12 10:50:00,19.61,19.64,19.61,19.64,16500.0,16.0336,16.0581,16.0336,16.0581,16500.0
2012-03-12 10:55:00,19.63,19.63,19.62,19.62,11500.0,16.05,16.05,16.0418,16.0418,11500.0
2012-03-12 11:00:00,19.63,19.63,19.6,19.6,31000.0,16.05,16.05,16.0254,16.0254,31000.0
2012-03-12 11:05:00,19.6,19.61,19.59,19.59,178500.0,16.0254,16.0336,16.0173,16.0173,178500.0
2012-03-12 11:10:00,19.59,19.61,19.59,19.61,115000.0,16.0173,16.0336,16.0173,16.0336,115000.0
2012-03-12 11:15:00,19.61,19.62,19.6,19.61,91000.0,16.0336,16.0418,16.0254,16.0336,91000.0
2012-03-12 11:20:00,19.6,19.6,19.56,19.57,61000.0,16.0254,16.0254,15.9927,16.0009,61000.0
2012-03-12 11:25:00,19.57,19.58,19.57,19.58,12000.0,16.0009,16.0091,16.0009,16.0091,12000.0
2012-03-12 11:30:00,19.58,19.6,19.58,19.59,21000.0,16.0091,16.0254,16.0091,16.0173,21000.0
2012-03-12 11:35:00,19.59,19.6,19.58,19.6,24500.0,16.0173,16.0254,16.0091,16.0254,24500.0
2012-03-12 11:40:00,19.6,19.6,19.59,19.59,17000.0,16.0254,16.0254,16.0173,16.0173,17000.0
2012-03-12 11:45:00,19.59,19.6,19.58,19.59,25500.0,16.0173,16.0254,16.0091,16.0173,25500.0
2012-03-12 11:50:00,19.59,19.62,19.59,19.6,46000.0,16.0173,16.0418,16.0173,16.0254,46000.0
2012-03-12 11:55:00,19.6,19.61,19.59,19.6,27500.0,16.0254,16.0336,16.0173,16.0254,27500.0
2012-03-12 12:00:00,19.59,19.62,19.57,19.6,78000.0,16.0173,16.0418,16.0009,16.0254,78000.0
2012-03-12 12:05:00,19.6,19.62,19.6,19.61,40000.0,16.0254,16.0418,16.0254,16.0336,40000.0
2012-03-12 12:10:00,19.62,19.63,19.61,19.63,59500.0,16.0418,16.05,16.0336,16.05,59500.0
2012-03-12 12:15:00,19.63,19.63,19.62,19.62,24500.0,16.05,16.05,16.0418,16.0418,24500.0
2012-03-12 12:20:00,19.62,19.62,19.61,19.61,6000.0,16.0418,16.0418,16.0336,16.0336,6000.0
2012-03-12 12:25:00,19.61,19.61,19.6,19.6,9000.0,16.0336,16.0336,16.0254,16.0254,9000.0
2012-03-12 12:30:00,19.6,19.61,19.59,19.59,16000.0,16.0254,16.0336,16.0173,16.0173,16000.0
2012-03-12 12:35:00,19.59,19.6,19.59,19.6,32000.0,16.0173,16.0254,16.0173,16.0254,32000.0
2012-03-12 12:40:00,19.59,19.61,19.59,19.6,24500.0,16.0173,16.0336,16.0173,16.0254,24500.0
2012-03-12 12:45:00,19.6,19.6,19.6,19.6,62000.0,16.0254,16.0254,16.0254,16.0254,62000.0
2012-03-12 12:50:00,19.61,19.61,19.58,19.59,46500.0,16.0336,16.0336,16.0091,16.0173,46500.0
2012-03-12 12:55:00,19.59,19.6,19.59,19.6,18500.0,16.0173,16.0254,16.0173,16.0254,18500.0
2012-03-12 13:00:00,19.6,19.6,19.59,19.59,12500.0,16.0254,16.0254,16.0173,16.0173,12500.0
2012-03-12 13:05:00,19.6,19.6,19.59,19.59,26500.0,16.0254,16.0254,16.0173,16.0173,26500.0
2012-03-12 13:10:00,19.6,19.6,19.59,19.59,24500.0,16.0254,16.0254,16.0173,16.0173,24500.0
2012-03-12 13:15:00,19.59,19.61,19.59,19.6,55000.0,16.0173,16.0336,16.0173,16.0254,55000.0
2012-03-12 13:20:00,19.6,19.62,19.6,19.61,48000.0,16.0254,16.0418,16.0254,16.0336,48000.0
2012-03-12 13:25:00,19.61,19.62,19.6,19.61,26000.0,16.0336,16.0418,16.0254,16.0336,26000.0
2012-03-12 13:30:00,19.6,19.61,19.6,19.61,17000.0,16.0254,16.0336,16.0254,16.0336,17000.0
2012-03-12 13:35:00,19.62,19.64,19.62,19.63,12000.0,16.0418,16.0581,16.0418,16.05,12000.0
2012-03-12 13:40:00,19.63,19.64,19.63,19.64,5000.0,16.05,16.0581,16.05,16.0581,5000.0
2012-03-12 13:45:00,19.64,19.64,19.62,19.63,20000.0,16.0581,16.0581,16.0418,16.05,20000.0
2012-03-12 13:50:00,19.63,19.63,19.63,19.63,17500.0,16.05,16.05,16.05,16.05,17500.0
2012-03-12 13:55:00,19.63,19.64,19.62,19.63,20500.0,16.05,16.0581,16.0418,16.05,20500.0
2012-03-12 14:00:00,19.63,19.63,19.62,19.63,71000.0,16.05,16.05,16.0418,16.05,71000.0
2012-03-12 14:05:00,19.62,19.62,19.62,19.62,12000.0,16.0418,16.0418,16.0418,16.0418,12000.0
2012-03-12 14:10:00,19.62,19.64,19.62,19.64,16500.0,16.0418,16.0581,16.0418,16.0581,16500.0
2012-03-12 14:15:00,19.64,19.64,19.63,19.63,13500.0,16.0581,16.0581,16.05,16.05,13500.0
2012-03-12 14:20:00,19.63,19.64,19.62,19.63,19000.0,16.05,16.0581,16.0418,16.05,19000.0
2012-03-12 14:25:00,19.63,19.63,19.63,19.63,19000.0,16.05,16.05,16.05,16.05,19000.0
2012-03-12 14:30:00,19.63,19.63,19.62,19.62,36000.0,16.05,16.05,16.0418,16.0418,36000.0
2012-03-12 14:35:00,19.62,19.63,19.62,19.62,11000.0,16.0418,16.05,16.0418,16.0418,11000.0
2012-03-12 14:40:00,19.62,19.62,19.61,19.61,3500.0,16.0418,16.0418,16.0336,16.0336,3500.0
2012-03-12 14:45:00,19.62,19.63,19.62,19.62,16500.0,16.0418,16.05,16.0418,16.0418,16500.0
2012-03-12 14:50:00,19.62,19.62,19.62,19.62,17000.0,16.0418,16.0418,16.0418,16.0418,17000.0
2012-03-12 14:55:00,19.62,19.63,19.62,19.63,21500.0,16.0418,16.05,16.0418,16.05,21500.0
2012-03-12 15:00:00,19.64,19.64,19.62,19.63,69000.0,16.0581,16.0581,16.0418,16.05,69000.0
2012-03-12 15:05:00,19.63,19.63,19.62,19.62,23000.0,16.05,16.05,16.0418,16.0418,23000.0
2012-03-12 15:10:00,19.62,19.63,19.62,19.63,17000.0,16.0418,16.05,16.0418,16.05,17000.0
2012-03-12 15:15:00,19.63,19.63,19.62,19.63,10500.0,16.05,16.05,16.0418,16.05,10500.0
2012-03-12 15:20:00,19.63,19.64,19.62,19.62,12500.0,16.05,16.0581,16.0418,16.0418,12500.0
2012-03-12 15:25:00,19.62,19.63,19.62,19.63,14000.0,16.0418,16.05,16.0418,16.05,14000.0
2012-03-12 15:30:00,19.62,19.62,19.62,19.62,18000.0,16.0418,16.0418,16.0418,16.0418,18000.0
2012-03-12 15:35:00,19.62,19.62,19.6,19.6,55000.0,16.0418,16.0418,16.0254,16.0254,55000.0
2012-03-12 15:40:00,19.6,19.61,19.59,19.6,39000.0,16.0254,16.0336,16.0173,16.0254,39000.0
2012-03-12 15:45:00,19.59,19.62,19.59,19.62,32000.0,16.0173,16.0418,16.0173,16.0418,32000.0
2012-03-12 15:50:00,19.62,19.62,19.6,19.6,46500.0,16.0418,16.0418,16.0254,16.0254,46500.0
2012-03-12 15:55:00,19.6,19.62,19.6,19.62,68000.0,16.0254,16.0418,16.0254,16.0418,68000.0
2012-03-13 09:30:00,19.74,19.76,19.72,19.73,138500.0,16.1399,16.1563,16.1236,16.1317,138500.0
2012-03-13 09:35:00,19.74,19.77,19.74,19.77,48500.0,16.1399,16.1644,16.1399,16.1644,48500.0
2012-03-13 09:40:00,19.76,19.77,19.76,19.77,31500.0,16.1563,16.1644,16.1563,16.1644,31500.0
2012-03-13 09:45:00,19.76,19.76,19.73,19.73,81500.0,16.1563,16.1563,16.1317,16.1317,81500.0
2012-03-13 09:50:00,19.73,19.74,19.71,19.73,67500.0,16.1317,16.1399,16.1154,16.1317,67500.0
2012-03-13 09:55:00,19.73,19.75,19.7,19.71,78500.0,16.1317,16.1481,16.1072,16.1154,78500.0
2012-03-13 10:00:00,19.71,19.72,19.69,19.72,43500.0,16.1154,16.1236,16.099,16.1236,43500.0
2012-03-13 10:05:00,19.72,19.72,19.69,19.71,59000.0,16.1236,16.1236,16.099,16.1154,59000.0
2012-03-13 10:10:00,19.71,19.73,19.7,19.72,28500.0,16.1154,16.1317,16.1072,16.1236,28500.0
2012-03-13 10:15:00,19.72,19.72,19.69,19.71,32000.0,16.1236,16.1236,16.099,16.1154,32000.0
2012-03-13 10:20:00,19.71,19.71,19.7,19.71,47500.0,16.1154,16.1154,16.1072,16.1154,47500.0
2012-03-13 10:25:00,19.71,19.72,19.7,19.71,37000.0,16.1154,16.1236,16.1072,16.1154,37000.0
2012-03-13 10:30:00,19.72,19.73,19.71,19.73,8500.0,16.1236,16.1317,16.1154,16.1317,8500.0
2012-03-13 10:35:00,19.73,19.76,19.73,19.75,63000.0,16.1317,16.1563,16.1317,16.1481,63000.0
2012-03-13 10:40:00,19.75,19.77,19.75,19.77,42500.0,16.1481,16.1644,16.1481,16.1644,42500.0
2012-03-13 10:45:00,19.77,19.77,19.75,19.75,14500.0,16.1644,16.1644,16.1481,16.1481,14500.0
2012-03-13 10:50:00,19.75,19.76,19.75,19.75,14000.0,16.1481,16.1563,16.1481,16.1481,14000.0
2012-03-13 10:55:00,19.75,19.76,19.74,19.75,27500.0,16.1481,16.1563,16.1399,16.1481,27500.0
2012-03-13 11:00:00,19.76,19.76,19.75,19.75,28000.0,16.1563,16.1563,16.1481,16.1481,28000.0
2012-03-13 11:05:00,19.76,19.76,19.75,19.76,30500.0,16.1563,16.1563,16.1481,16.1563,30500.0
2012-03-13 11:10:00,19.77,19.77,19.75,19.75,37000.0,16.1644,16.1644,16.1481,16.1481,37000.0
2012-03-13 11:15:00,19.75,19.76,19.75,19.76,43000.0,16.1481,16.1563,16.1481,16.1563,43000.0
2012-03-13 11:20:00,19.76,19.78,19.76,19.77,109000.0,16.1563,16.1726,16.1563,16.1644,109000.0
2012-03-13 11:25:00,19.77,19.77,19.77,19.77,10000.0,16.1644,16.1644,16.1644,16.1644,10000.0
2012-03-13 11:30:00,19.78,19.78,19.77,19.77,18500.0,16.1726,16.1726,16.1644,16.1644,18500.0
2012-03-13 11:35:00,19.78,19.81,19.78,19.81,116500.0,16.1726,16.1971,16.1726,16.1971,116500.0
2012-03-13 11:40:00,19.81,19.83,19.8,19.82,29000.0,16.1971,16.2135,16.189,16.2053,29000.0
2012-03-13 11:45:00,19.82,19.83,19.78,19.8,57000.0,16.2053,16.2135,16.1726,16.189,57000.0
2012-03-13 11:50:00,19.8,19.81,19.79,19.8,66000.0,16.189,16.1971,16.1808,16.189,66000.0
2012-03-13 11:55:00,19.8,19.8,19.79,19.79,10500.0,16.189,16.189,16.1808,16.1808,10500.0
2012-03-13 12:00:00,19.8,19.81,19.8,19.8,26500.0,16.189,16.1971,16.189,16.189,26500.0
2012-03-13 12:05:00,19.8,19.8,19.8,19.8,8500.0,16.189,16.189,16.189,16.189,8500.0
2012-03-13 12:10:00,19.8,19.8,19.79,19.8,8500.0,16.189,16.189,16.1808,16.189,8500.0
2012-03-13 12:15:00,19.8,19.8,19.79,19.79,6000.0,16.189,16.189,16.1808,16.1808,6000.0
2012-03-13 12:20:00,19.79,19.79,19.79,19.79,29000.0,16.1808,16.1808,16.1808,16.1808,29000.0
2012-03-13 12:25:00,19.79,19.8,19.79,19.79,21500.0,16.1808,16.189,16.1808,16.1808,21500.0
2012-03-13 12:30:00,19.79,19.8,19.79,19.79,12500.0,16.1808,16.189,16.1808,16.1808,12500.0
2012-03-13 12:35:00,19.79,19.79,19.79,19.79,5500.0,16.1808,16.1808,16.1808,16.1808,5500.0
2012-03-13 12:40:00,19.78,19.79,19.78,19.79,6000.0,16.1726,16.1808,16.1726,16.1808,6000.0
2012-03-13 12:45:00,19.79,19.8,19.78,19.8,95500.0,16.1808,16.189,16.1726,16.189,95500.0
2012-03-13 12:50:00,19.8,19.81,19.8,19.81,46500.0,16.189,16.1971,16.189,16.1971,46500.0
2012-03-13 12:55:00,19.81,19.81,19.8,19.81,14500.0,16.1971,16.1971,16.189,16.1971,14500.0
2012-03-13 13:00:00,19.81,19.82,19.81,19.82,16000.0,16.1971,16.2053,16.1971,16.2053,16000.0
2012-03-13 13:05:00,19.82,19.82,19.81,19.82,26500.0,16.2053,16.2053,16.1971,16.2053,26500.0
2012-03-13 13:10:00,19.82,19.82,19.81,19.82,41000.0,16.2053,16.2053,16.1971,16.2053,41000.0
2012-03-13 13:15:00,19.82,19.82,19.82,19.82,4000.0,16.2053,16.2053,16.2053,16.2053,4000.0
2012-03-13 13:20:00,19.83,19.84,19.83,19.83,12500.0,16.2135,16.2217,16.2135,16.2135,12500.0
2012-03-13 13:25:00,19.83,19.83,19.82,19.82,10500.0,16.2135,16.2135,16.2053,16.2053,10500.0
2012-03-13 13:30:00,19.82,19.82,19.81,19.81,4500.0,16.2053,16.2053,16.1971,16.1971,4500.0
2012-03-13 13:35:00,19.81,19.81,19.79,19.79,39000.0,16.1971,16.1971,16.1808,16.1808,39000.0
2012-03-13 13:40:00,19.79,19.8,19.79,19.8,4000.0,16.1808,16.189,16.1808,16.189,4000.0
2012-03-13 13:45:00,19.8,19.81,19.8,19.81,16500.0,16.189,16.1971,16.189,16.1971,16500.0
2012-03-13 13:50:00,19.8,19.81,19.8,19.8,6000.0,16.189,16.1971,16.189,16.189,6000.0
2012-03-13 13:55:00,19.8,19.8,19.8,19.8,14000.0,16.189,16.189,16.189,16.189,14000.0
2012-03-13 14:00:00,19.79,19.79,19.79,19.79,9000.0,16.1808,16.1808,16.1808,16.1808,9000.0
2012-03-13 14:05:00,19.79,19.79,19.79,19.79,5000.0,16.1808,16.1808,16.1808,16.1808,5000.0
2012-03-13 14:10:00,19.79,19.79,19.78,19.79,26500.0,16.1808,16.1808,16.1726,16.1808,26500.0
2012-03-13 14:15:00,19.78,19.82,19.78,19.82,31000.0,16.1726,16.2053,16.1726,16.2053,31000.0
2012-03-13 14:20:00,19.82,19.84,19.8,19.8,31500.0,16.2053,16.2217,16.189,16.189,31500.0
2012-03-13 14:25:00,19.8,19.8,19.77,19.79,39500.0,16.189,16.189,16.1644,16.1808,39500.0
2012-03-13 14:30:00,19.79,19.82,19.78,19.78,70500.0,16.1808,16.2053,16.1726,16.1726,70500.0
2012-03-13 14:35:00,19.79,19.8,19.79,19.8,29000.0,16.1808,16.189,16.1808,16.189,29000.0
2012-03-13 14:40:00,19.79,19.82,19.79,19.8,49500.0,16.1808,16.2053,16.1808,16.189,49500.0
2012-03-13 14:45:00,19.8,19.8,19.78,19.79,22500.0,16.189,16.189,16.1726,16.1808,22500.0
2012-03-13 14:50:00,19.77,19.79,19.77,19.78,12000.0,16.1644,16.1808,16.1644,16.1726,12000.0
2012-03-13 14:55:00,19.78,19.8,19.78,19.79,13000.0,16.1726,16.189,16.1726,16.1808,13000.0
2012-03-13 15:00:00,19.8,19.84,19.79,19.84,65500.0,16.189,16.2217,16.1808,16.2217,65500.0
2012-03-13 15:05:00,19.83,19.86,19.83,19.85,40000.0,16.2135,16.238,16.2135,16.2298,40000.0
2012-03-13 15:10:00,19.84,19.87,19.84,19.87,55000.0,16.2217,16.2462,16.2217,16.2462,55000.0
2012-03-13 15:15:00,19.87,19.88,19.86,19.88,223000.0,16.2462,16.2544,16.238,16.2544,223000.0
2012-03-13 15:20:00,19.88,19.92,19.87,19.92,244000.0,16.2544,16.2871,16.2462,16.2871,244000.0
2012-03-13 15:25:00,19.92,19.93,19.89,19.91,121000.0,16.2871,16.2953,16.2626,16.2789,121000.0
2012-03-13 15:30:00,19.91,19.94,19.91,19.93,96000.0,16.2789,16.3034,16.2789,16.2953,96000.0
2012-03-13 15:35:00,19.93,19.94,19.92,19.93,48500.0,16.2953,16.3034,16.2871,16.2953,48500.0
2012-03-13 15:40:00,19.94,19.96,19.93,19.96,53000.0,16.3034,16.3198,16.2953,16.3198,53000.0
2012-03-13 15:45:00,19.96,19.96,19.94,19.95,95000.0,16.3198,16.3198,16.3034,16.3116,95000.0
2012-03-13 15:50:00,19.95,19.98,19.95,19.97,71000.0,16.3116,16.3361,16.3116,16.328,71000.0
2012-03-13 15:55:00,19.97,20.0,19.97,20.0,236000.0,16.328,16.3525,16.328,16.3525,236000.0
2012-03-14 09:30:00,19.97,20.0,19.97,19.99,717500.0,16.328,16.3525,16.328,16.3443,717500.0
2012-03-14 09:35:00,20.0,20.0,19.97,19.98,67500.0,16.3525,16.3525,16.328,16.3361,67500.0
2012-03-14 09:40:00,19.97,19.99,19.97,19.98,28500.0,16.328,16.3443,16.328,16.3361,28500.0
2012-03-14 09:45:00,19.98,20.02,19.98,20.01,88500.0,16.3361,16.3688,16.3361,16.3607,88500.0
2012-03-14 09:50:00,20.01,20.01,19.99,20.0,34000.0,16.3607,16.3607,16.3443,16.3525,34000.0
2012-03-14 09:55:00,20.0,20.01,20.0,20.01,22500.0,16.3525,16.3607,16.3525,16.3607,22500.0
2012-03-14 10:00:00,20.0,20.01,19.98,20.0,84500.0,16.3525,16.3607,16.3361,16.3525,84500.0
2012-03-14 10:05:00,20.0,20.01,20.0,20.01,49000.0,16.3525,16.3607,16.3525,16.3607,49000.0
2012-03-14 10:10:00,20.02,20.02,20.0,20.0,23500.0,16.3688,16.3688,16.3525,16.3525,23500.0
2012-03-14 10:15:00,20.0,20.01,19.99,20.0,19000.0,16.3525,16.3607,16.3443,16.3525,19000.0
2012-03-14 10:20:00,19.99,19.99,19.97,19.97,44500.0,16.3443,16.3443,16.328,16.328,44500.0
2012-03-14 10:25:00,19.96,19.97,19.94,19.95,51000.0,16.3198,16.328,16.3034,16.3116,51000.0
2012-03-14 10:30:00,19.95,19.96,19.94,19.94,17000.0,16.3116,16.3198,16.3034,16.3034,17000.0
2012-03-14 10:35:00,19.94,19.94,19.93,19.93,40500.0,16.3034,16.3034,16.2953,16.2953,40500.0
2012-03-14 10:40:00,19.93,19.93,19.91,19.92,50000.0,16.2953,16.2953,16.2789,16.2871,50000.0
2012-03-14 10:45:00,19.92,19.93,19.92,19.92,61000.0,16.2871,16.2953,16.2871,16.2871,61000.0
2012-03-14 10:50:00,19.92,19.92,19.89,19.89,69500.0,16.2871,16.2871,16.2626,16.2626,69500.0
2012-03-14 10:55:00,19.89,19.89,19.86,19.87,68500.0,16.2626,16.2626,16.238,16.2462,68500.0
2012-03-14 11:00:00,19.87,19.87,19.85,19.85,20000.0,16.2462,16.2462,16.2298,16.2298,20000.0
2012-03-14 11:05:00,19.84,19.85,19.83,19.85,41500.0,16.2217,16.2298,16.2135,16.2298,41500.0
2012-03-14 11:10:00,19.85,19.87,19.85,19.85,28000.0,16.2298,16.2462,16.2298,16.2298,28000.0
2012-03-14 11:15:00,19.85,19.85,19.83,19.83,48500.0,16.2298,16.2298,16.2135,16.2135,48500.0
2012-03-14 11:20:00,19.84,19.85,19.84,19.85,74500.0,16.2217,16.2298,16.2217,16.2298,74500.0
2012-03-14 11:25:00,19.85,19.86,19.85,19.85,13500.0,16.2298,16.238,16.2298,16.2298,13500.0
2012-03-14 11:30:00,19.85,19.85,19.84,19.85,31500.0,16.2298,16.2298,16.2217,16.2298,31500.0
2012-03-14 11:35:00,19.85,19.87,19.85,19.87,34000.0,16.2298,16.2462,16.2298,16.2462,34000.0
2012-03-14 11:40:00,19.86,19.87,19.86,19.86,17000.0,16.238,16.2462,16.238,16.238,17000.0
2012-03-14 11:45:00,19.85,19.86,19.85,19.86,4000.0,16.2298,16.238,16.2298,16.238,4000.0
2012-03-14 11:50:00,19.86,19.87,19.86,19.86,2500.0,16.238,16.2462,16.238,16.238,2500.0
2012-03-14 11:55:00,19.86,19.87,19.86,19.87,23000.0,16.238,16.2462,16.238,16.2462,23000.0
2012-03-14 12:00:00,19.87,19.87,19.86,19.86,52000.0,16.2462,16.2462,16.238,16.238,52000.0
2012-03-14 12:05:00,19.87,19.87,19.85,19.86,45500.0,16.2462,16.2462,16.2298,16.238,45500.0
2012-03-14 12:10:00,19.85,19.86,19.85,19.86,20000.0,16.2298,16.238,16.2298,16.238,20000.0
2012-03-14 12:15:00,19.86,19.87,19.86,19.86,18000.0,16.238,16.2462,16.238,16.238,18000.0
2012-03-14 12:20:00,19.87,19.87,19.86,19.87,27000.0,16.2462,16.2462,16.238,16.2462,27000.0
2012-03-14 12:25:00,19.87,19.87,19.86,19.86,3000.0,16.2462,16.2462,16.238,16.238,3000.0
2012-03-14 12:30:00,19.86,19.87,19.86,19.86,30500.0,16.238,16.2462,16.238,16.238,30500.0
2012-03-14 12:35:00,19.87,19.89,19.86,19.89,22500.0,16.2462,16.2626,16.238,16.2626,22500.0
2012-03-14 12:40:00,19.89,19.89,19.87,19.88,64500.0,16.2626,16.2626,16.2462,16.2544,64500.0
2012-03-14 12:45:00,19.88,19.89,19.88,19.89,14500.0,16.2544,16.2626,16.2544,16.2626,14500.0
2012-03-14 12:50:00,19.89,19.89,19.88,19.88,21000.0,16.2626,16.2626,16.2544,16.2544,21000.0
2012-03-14 12:55:00,19.89,19.89,19.89,19.89,133000.0,16.2626,16.2626,16.2626,16.2626,133000.0
2012-03-14 13:00:00,19.89,19.89,19.89,19.89,59500.0,16.2626,16.2626,16.2626,16.2626,59500.0
2012-03-14 13:05:00,19.89,19.92,19.88,19.92,20500.0,16.2626,16.2871,16.2544,16.2871,20500.0
2012-03-14 13:10:00,19.92,19.92,19.91,19.92,8000.0,16.2871,16.2871,16.2789,16.2871,8000.0
2012-03-14 13:15:00,19.92,19.93,19.92,19.92,46000.0,16.2871,16.2953,16.2871,16.2871,46000.0
2012-03-14 13:20:00,19.93,19.94,19.92,19.92,99000.0,16.2953,16.3034,16.2871,16.2871,99000.0
2012-03-14 13:25:00,19.93,19.93,19.93,19.93,6500.0,16.2953,16.2953,16.2953,16.2953,6500.0
2012-03-14 13:30:00,19.92,19.92,19.9,19.9,5000.0,16.2871,16.2871,16.2707,16.2707,5000.0
2012-03-14 13:35:00,19.89,19.89,19.88,19.88,27500.0,16.2626,16.2626,16.2544,16.2544,27500.0
2012-03-14 13:40:00,19.89,19.89,19.86,19.86,47500.0,16.2626,16.2626,16.238,16.238,47500.0
2012-03-14 13:45:00,19.86,19.88,19.85,19.87,138500.0,16.238,16.2544,16.2298,16.2462,138500.0
2012-03-14 13:50:00,19.87,19.87,19.86,19.87,50500.0,16.2462,16.2462,16.238,16.2462,50500.0
2012-03-14 13:55:00,19.86,19.86,19.83,19.83,30500.0,16.238,16.238,16.2135,16.2135,30500.0
2012-03-14 14:00:00,19.84,19.86,19.84,19.86,33500.0,16.2217,16.238,16.2217,16.238,33500.0
2012-03-14 14:05:00,19.86,19.86,19.85,19.85,17000.0,16.238,16.238,16.2298,16.2298,17000.0
2012-03-14 14:10:00,19.85,19.85,19.82,19.82,13500.0,16.2298,16.2298,16.2053,16.2053,13500.0
2012-03-14 14:15:00,19.82,19.82,19.81,19.81,21000.0,16.2053,16.2053,16.1971,16.1971,21000.0
2012-03-14 14:20:00,19.81,19.82,19.8,19.82,37000.0,16.1971,16.2053,16.189,16.2053,37000.0
2012-03-14 14:25:00,19.82,19.84,19.82,19.84,9500.0,16.2053,16.2217,16.2053,16.2217,9500.0
2012-03-14 14:30:00,19.82,19.84,19.81,19.83,41500.0,16.2053,16.2217,16.1971,16.2135,41500.0
2012-03-14 14:35:00,19.84,19.84,19.83,19.83,9000.0,16.2217,16.2217,16.2135,16.2135,9000.0
2012-03-14 14:40:00,19.84,19.84,19.83,19.83,11000.0,16.2217,16.2217,16.2135,16.2135,11000.0
2012-03-14 14:45:00,19.83,19.85,19.83,19.85,18000.0,16.2135,16.2298,16.2135,16.2298,18000.0
2012-03-14 14:50:00,19.84,19.85,19.84,19.84,19000.0,16.2217,16.2298,16.2217,16.2217,19000.0
2012-03-14 14:55:00,19.84,19.85,19.83,19.85,20000.0,16.2217,16.2298,16.2135,16.2298,20000.0
2012-03-14 15:00:00,19.85,19.85,19.83,19.83,8000.0,16.2298,16.2298,16.2135,16.2135,8000.0
2012-03-14 15:05:00,19.83,19.84,19.83,19.84,19500.0,16.2135,16.2217,16.2135,16.2217,19500.0
2012-03-14 15:10:00,19.84,19.84,19.82,19.84,61000.0,16.2217,16.2217,16.2053,16.2217,61000.0
2012-03-14 15:15:00,19.84,19.84,19.81,19.81,35500.0,16.2217,16.2217,16.1971,16.1971,35500.0
2012-03-14 15:20:00,19.82,19.84,19.81,19.84,7000.0,16.2053,16.2217,16.1971,16.2217,7000.0
2012-03-14 15:25:00,19.84,19.86,19.83,19.85,68000.0,16.2217,16.238,16.2135,16.2298,68000.0
2012-03-14 15:30:00,19.86,19.86,19.84,19.84,65000.0,16.238,16.238,16.2217,16.2217,65000.0
2012-03-14 15:35:00,19.85,19.86,19.85,19.85,34000.0,16.2298,16.238,16.2298,16.2298,34000.0
2012-03-14 15:40:00,19.85,19.86,19.84,19.85,75500.0,16.2298,16.238,16.2217,16.2298,75500.0
2012-03-14 15:45:00,19.85,19.86,19.84,19.85,40000.0,16.2298,16.238,16.2217,16.2298,40000.0
2012-03-14 15:50:00,19.85,19.86,19.84,19.86,39500.0,16.2298,16.238,16.2217,16.238,39500.0
2012-03-14 15:55:00,19.86,19.86,19.85,19.86,47000.0,16.238,16.238,16.2298,16.238,47000.0
2012-03-15 09:30:00,19.85,19.88,19.84,19.84,174000.0,16.2298,16.2544,16.2217,16.2217,174000.0
2012-03-15 09:35:00,19.83,19.85,19.81,19.81,92000.0,16.2135,16.2298,16.1971,16.1971,92000.0
2012-03-15 09:40:00,19.81,19.82,19.81,19.82,38000.0,16.1971,16.2053,16.1971,16.2053,38000.0
2012-03-15 09:45:00,19.81,19.83,19.81,19.82,56000.0,16.1971,16.2135,16.1971,16.2053,56000.0
2012-03-15 09:50:00,19.84,19.87,19.84,19.87,27500.0,16.2217,16.2462,16.2217,16.2462,27500.0
2012-03-15 09:55:00,19.87,19.9,19.87,19.88,22000.0,16.2462,16.2707,16.2462,16.2544,22000.0
2012-03-15 10:00:00,19.88,19.89,19.85,19.85,311500.0,16.2544,16.2626,16.2298,16.2298,311500.0
2012-03-15 10:05:00,19.85,19.89,19.84,19.88,92500.0,16.2298,16.2626,16.2217,16.2544,92500.0
2012-03-15 10:10:00,19.9,19.9,19.87,19.89,50000.0,16.2707,16.2707,16.2462,16.2626,50000.0
2012-03-15 10:15:00,19.9,19.95,19.9,19.95,161000.0,16.2707,16.3116,16.2707,16.3116,161000.0
2012-03-15 10:20:00,19.96,19.96,19.94,19.94,71500.0,16.3198,16.3198,16.3034,16.3034,71500.0
2012-03-15 10:25:00,19.93,19.95,19.93,19.93,114000.0,16.2953,16.3116,16.2953,16.2953,114000.0
2012-03-15 10:30:00,19.93,19.94,19.93,19.94,38000.0,16.2953,16.3034,16.2953,16.3034,38000.0
2012-03-15 10:35:00,19.95,19.95,19.92,19.92,60500.0,16.3116,16.3116,16.2871,16.2871,60500.0
2012-03-15 10:40:00,19.92,19.95,19.92,19.95,27000.0,16.2871,16.3116,16.2871,16.3116,27000.0
2012-03-15 10:45:00,19.94,19.95,19.91,19.92,39000.0,16.3034,16.3116,16.2789,16.2871,39000.0
2012-03-15 10:50:00,19.92,19.93,19.91,19.93,43500.0,16.2871,16.2953,16.2789,16.2953,43500.0
2012-03-15 10:55:00,19.93,19.95,19.89,19.9,77000.0,16.2953,16.3116,16.2626,16.2707,77000.0
2012-03-15 11:00:00,19.9,19.9,19.88,19.88,36000.0,16.2707,16.2707,16.2544,16.2544,36000.0
2012-03-15 11:05:00,19.88,19.9,19.87,19.9,57500.0,16.2544,16.2707,16.2462,16.2707,57500.0
2012-03-15 11:10:00,19.9,19.9,19.9,19.9,8500.0,16.2707,16.2707,16.2707,16.2707,8500.0
2012-03-15 11:15:00,19.9,19.91,19.89,19.91,17000.0,16.2707,16.2789,16.2626,16.2789,17000.0
2012-03-15 11:20:00,19.91,19.94,19.91,19.94,34500.0,16.2789,16.3034,16.2789,16.3034,34500.0
2012-03-15 11:25:00,19.93,19.94,19.92,19.93,40500.0,16.2953,16.3034,16.2871,16.2953,40500.0
2012-03-15 11:30:00,19.95,19.96,19.95,19.96,17500.0,16.3116,16.3198,16.3116,16.3198,17500.0
2012-03-15 11:35:00,19.96,19.96,19.92,19.93,31000.0,16.3198,16.3198,16.2871,16.2953,31000.0
2012-03-15 11:40:00,19.94,19.97,19.94,19.97,66500.0,16.3034,16.328,16.3034,16.328,66500.0
2012-03-15 11:45:00,19.97,19.98,19.94,19.95,35000.0,16.328,16.3361,16.3034,16.3116,35000.0
2012-03-15 11:50:00,19.95,19.96,19.94,19.95,24500.0,16.3116,16.3198,16.3034,16.3116,24500.0
2012-03-15 11:55:00,19.94,19.95,19.94,19.95,6000.0,16.3034,16.3116,16.3034,16.3116,6000.0
2012-03-15 12:00:00,19.95,19.97,19.95,19.95,13000.0,16.3116,16.328,16.3116,16.3116,13000.0
2012-03-15 12:05:00,19.96,19.98,19.96,19.98,26500.0,16.3198,16.3361,16.3198,16.3361,26500.0
2012-03-15 12:10:00,19.97,19.98,19.97,19.97,20500.0,16.328,16.3361,16.328,16.328,20500.0
2012-03-15 12:15:00,19.97,19.99,19.97,19.99,11500.0,16.328,16.3443,16.328,16.3443,11500.0
2012-03-15 12:20:00,19.98,20.02,19.98,20.02,37500.0,16.3361,16.3688,16.3361,16.3688,37500.0
2012-03-15 12:25:00,20.01,20.02,20.01,20.01,21000.0,16.3607,16.3688,16.3607,16.3607,21000.0
2012-03-15 12:30:00,20.01,20.01,20.0,20.01,47000.0,16.3607,16.3607,16.3525,16.3607,47000.0
2012-03-15 12:35:00,20.01,20.01,20.01,20.01,14000.0,16.3607,16.3607,16.3607,16.3607,14000.0
2012-03-15 12:40:00,20.01,20.05,20.01,20.04,44000.0,16.3607,16.3934,16.3607,16.3852,44000.0
2012-03-15 12:45:00,20.05,20.05,20.04,20.04,9500.0,16.3934,16.3934,16.3852,16.3852,9500.0
2012-03-15 12:50:00,20.04,20.04,20.03,20.03,51500.0,16.3852,16.3852,16.377,16.377,51500.0
2012-03-15 12:55:00,20.03,20.03,20.02,20.02,26000.0,16.377,16.377,16.3688,16.3688,26000.0
2012-03-15 13:00:00,20.03,20.03,20.03,20.03,7500.0,16.377,16.377,16.377,16.377,7500.0
2012-03-15 13:05:00,20.03,20.04,20.03,20.03,5000.0,16.377,16.3852,16.377,16.377,5000.0
2012-03-15 13:10:00,20.04,20.04,20.03,20.03,20000.0,16.3852,16.3852,16.377,16.377,20000.0
2012-03-15 13:15:00,20.03,20.03,20.01,20.01,12000.0,16.377,16.377,16.3607,16.3607,12000.0
2012-03-15 13:20:00,20.01,20.01,20.01,20.01,3500.0,16.3607,16.3607,16.3607,16.3607,3500.0
2012-03-15 13:25:00,20.01,20.01,19.99,19.99,14500.0,16.3607,16.3607,16.3443,16.3443,14500.0
2012-03-15 13:30:00,19.99,20.01,19.99,20.01,29000.0,16.3443,16.3607,16.3443,16.3607,29000.0
2012-03-15 13:35:00,20.0,20.01,20.0,20.01,22000.0,16.3525,16.3607,16.3525,16.3607,22000.0
2012-03-15 13:40:00,20.0,20.01,20.0,20.0,9500.0,16.3525,16.3607,16.3525,16.3525,9500.0
2012-03-15 13:45:00,20.0,20.01,19.99,20.01,16500.0,16.3525,16.3607,16.3443,16.3607,16500.0
2012-03-15 13:50:00,20.0,20.0,19.99,19.99,7000.0,16.3525,16.3525,16.3443,16.3443,7000.0
2012-03-15 13:55:00,19.99,20.0,19.98,19.99,32000.0,16.3443,16.3525,16.3361,16.3443,32000.0
2012-03-15 14:00:00,19.99,19.99,19.98,19.99,56000.0,16.3443,16.3443,16.3361,16.3443,56000.0
2012-03-15 14:05:00,20.0,20.02,20.0,20.02,12000.0,16.3525,16.3688,16.3525,16.3688,12000.0
2012-03-15 14:10:00,20.02,20.02,20.0,20.01,58000.0,16.3688,16.3688,16.3525,16.3607,58000.0
2012-03-15 14:15:00,20.01,20.04,20.01,20.03,40000.0,16.3607,16.3852,16.3607,16.377,40000.0
2012-03-15 14:20:00,20.04,20.05,20.04,20.04,33500.0,16.3852,16.3934,16.3852,16.3852,33500.0
2012-03-15 14:25:00,20.04,20.04,20.03,20.04,20000.0,16.3852,16.3852,16.377,16.3852,20000.0
2012-03-15 14:30:00,20.03,20.03,20.02,20.02,147500.0,16.377,16.377,16.3688,16.3688,147500.0
2012-03-15 14:35:00,20.03,20.03,20.0,20.01,259500.0,16.377,16.377,16.3525,16.3607,259500.0
2012-03-15 14:40:00,20.01,20.03,20.01,20.02,59500.0,16.3607,16.377,16.3607,16.3688,59500.0
2012-03-15 14:45:00,20.03,20.03,20.02,20.02,3000.0,16.377,16.377,16.3688,16.3688,3000.0
2012-03-15 14:50:00,20.02,20.04,20.02,20.03,58500.0,16.3688,16.3852,16.3688,16.377,58500.0
2012-03-15 14:55:00,20.04,20.04,20.03,20.03,70000.0,16.3852,16.3852,16.377,16.377,70000.0
2012-03-15 15:00:00,20.03,20.03,20.02,20.03,63500.0,16.377,16.377,16.3688,16.377,63500.0
2012-03-15 15:05:00,20.03,20.04,20.03,20.03,46500.0,16.377,16.3852,16.377,16.377,46500.0
2012-03-15 15:10:00,20.04,20.04,20.03,20.03,12500.0,16.3852,16.3852,16.377,16.377,12500.0
2012-03-15 15:15:00,20.03,20.03,20.01,20.02,54000.0,16.377,16.377,16.3607,16.3688,54000.0
2012-03-15 15:20:00,20.02,20.02,20.02,20.02,37000.0,16.3688,16.3688,16.3688,16.3688,37000.0
2012-03-15 15:25:00,20.02,20.03,20.02,20.03,134000.0,16.3688,16.377,16.3688,16.377,134000.0
2012-03-15 15:30:00,20.03,20.04,20.03,20.04,39500.0,16.377,16.3852,16.377,16.3852,39500.0
2012-03-15 15:35:00,20.04,20.05,20.03,20.04,123000.0,16.3852,16.3934,16.377,16.3852,123000.0
2012-03-15 15:40:00,20.04,20.04,20.04,20.04,82500.0,16.3852,16.3852,16.3852,16.3852,82500.0
2012-03-15 15:45:00,20.04,20.04,20.01,20.01,88500.0,16.3852,16.3852,16.3607,16.3607,88500.0
2012-03-15 15:50:00,20.01,20.02,20.01,20.02,63500.0,16.3607,16.3688,16.3607,16.3688,63500.0
2012-03-15 15:55:00,20.02,20.05,20.02,20.04,117000.0,16.3688,16.3934,16.3688,16.3852,117000.0
2012-03-16 09:30:00,20.03,20.06,20.03,20.05,176000.0,16.377,16.4015,16.377,16.3934,176000.0
2012-03-16 09:35:00,20.06,20.07,20.04,20.05,81500.0,16.4015,16.4097,16.3852,16.3934,81500.0
2012-03-16 09:40:00,20.06,20.07,20.03,20.03,71000.0,16.4015,16.4097,16.377,16.377,71000.0
2012-03-16 09:45:00,20.03,20.03,20.02,20.02,68500.0,16.377,16.377,16.3688,16.3688,68500.0
2012-03-16 09:50:00,20.02,20.03,20.01,20.03,85500.0,16.3688,16.377,16.3607,16.377,85500.0
2012-03-16 09:55:00,20.01,20.02,19.99,20.02,109500.0,16.3607,16.3688,16.3443,16.3688,109500.0
2012-03-16 10:00:00,20.01,20.04,20.01,20.04,48000.0,16.3607,16.3852,16.3607,16.3852,48000.0
2012-03-16 10:05:00,20.04,20.05,20.04,20.05,53500.0,16.3852,16.3934,16.3852,16.3934,53500.0
2012-03-16 10:10:00,20.05,20.05,20.03,20.03,28500.0,16.3934,16.3934,16.377,16.377,28500.0
2012-03-16 10:15:00,20.03,20.04,19.98,19.98,30000.0,16.377,16.3852,16.3361,16.3361,30000.0
2012-03-16 10:20:00,19.98,20.02,19.98,20.01,40000.0,16.3361,16.3688,16.3361,16.3607,40000.0
2012-03-16 10:25:00,20.01,20.02,20.0,20.01,29500.0,16.3607,16.3688,16.3525,16.3607,29500.0
2012-03-16 10:30:00,20.01,20.02,20.0,20.02,25500.0,16.3607,16.3688,16.3525,16.3688,25500.0
2012-03-16 10:35:00,20.02,20.05,20.02,20.05,24000.0,16.3688,16.3934,16.3688,16.3934,24000.0
2012-03-16 10:40:00,20.05,20.06,20.04,20.05,34000.0,16.3934,16.4015,16.3852,16.3934,34000.0
2012-03-16 10:45:00,20.05,20.06,20.05,20.05,13500.0,16.3934,16.4015,16.3934,16.3934,13500.0
2012-03-16 10:50:00,20.05,20.06,20.05,20.05,14000.0,16.3934,16.4015,16.3934,16.3934,14000.0
2012-03-16 10:55:00,20.05,20.05,20.04,20.05,23500.0,16.3934,16.3934,16.3852,16.3934,23500.0
2012-03-16 11:00:00,20.05,20.06,20.05,20.05,44500.0,16.3934,16.4015,16.3934,16.3934,44500.0
2012-03-16 11:05:00,20.05,20.06,20.05,20.05,31500.0,16.3934,16.4015,16.3934,16.3934,31500.0
2012-03-16 11:10:00,20.05,20.06,20.05,20.05,51500.0,16.3934,16.4015,16.3934,16.3934,51500.0
2012-03-16 11:15:00,20.05,20.05,20.02,20.02,20000.0,16.3934,16.3934,16.3688,16.3688,20000.0
2012-03-16 11:20:00,20.02,20.03,20.0,20.0,22500.0,16.3688,16.377,16.3525,16.3525,22500.0
2012-03-16 11:25:00,20.0,20.02,20.0,20.01,22500.0,16.3525,16.3688,16.3525,16.3607,22500.0
2012-03-16 11:30:00,20.01,20.01,20.0,20.01,23000.0,16.3607,16.3607,16.3525,16.3607,23000.0
2012-03-16 11:35:00,20.01,20.01,20.01,20.01,9000.0,16.3607,16.3607,16.3607,16.3607,9000.0
2012-03-16 11:40:00,20.01,20.02,20.01,20.02,14000.0,16.3607,16.3688,16.3607,16.3688,14000.0
2012-03-16 11:45:00,20.02,20.02,20.01,20.01,54000.0,16.3688,16.3688,16.3607,16.3607,54000.0
2012-03-16 11:50:00,20.01,20.03,20.01,20.03,66500.0,16.3607,16.377,16.3607,16.377,66500.0
2012-03-16 11:55:00,20.04,20.04,20.03,20.04,26000.0,16.3852,16.3852,16.377,16.3852,26000.0
2012-03-16 12:00:00,20.05,20.05,20.03,20.04,31000.0,16.3934,16.3934,16.377,16.3852,31000.0
2012-03-16 12:05:00,20.04,20.04,20.03,20.03,41000.0,16.3852,16.3852,16.377,16.377,41000.0
2012-03-16 12:10:00,20.03,20.04,20.03,20.04,54000.0,16.377,16.3852,16.377,16.3852,54000.0
2012-03-16 12:15:00,20.04,20.05,20.04,20.04,20500.0,16.3852,16.3934,16.3852,16.3852,20500.0
2012-03-16 12:20:00,20.04,20.05,20.04,20.04,11500.0,16.3852,16.3934,16.3852,16.3852,11500.0
2012-03-16 12:25:00,20.04,20.06,20.04,20.05,26000.0,16.3852,16.4015,16.3852,16.3934,26000.0
2012-03-16 12:30:00,20.06,20.06,20.05,20.05,14500.0,16.4015,16.4015,16.3934,16.3934,14500.0
2012-03-16 12:35:00,20.05,20.06,20.05,20.06,11000.0,16.3934,16.4015,16.3934,16.4015,11000.0
2012-03-16 12:40:00,20.05,20.07,20.05,20.07,15000.0,16.3934,16.4097,16.3934,16.4097,15000.0
2012-03-16 12:45:00,20.07,20.07,20.05,20.05,7000.0,16.4097,16.4097,16.3934,16.3934,7000.0
2012-03-16 12:50:00,20.06,20.06,20.05,20.06,3500.0,16.4015,16.4015,16.3934,16.4015,3500.0
2012-03-16 12:55:00,20.05,20.05,20.05,20.05,71500.0,16.3934,16.3934,16.3934,16.3934,71500.0
2012-03-16 13:00:00,20.05,20.05,20.05,20.05,4500.0,16.3934,16.3934,16.3934,16.3934,4500.0
2012-03-16 13:05:00,20.05,20.05,20.05,20.05,11000.0,16.3934,16.3934,16.3934,16.3934,11000.0
2012-03-16 13:10:00,20.05,20.06,20.05,20.06,19000.0,16.3934,16.4015,16.3934,16.4015,19000.0
2012-03-16 13:15:00,20.05,20.05,20.04,20.05,11000.0,16.3934,16.3934,16.3852,16.3934,11000.0
2012-03-16 13:20:00,20.04,20.05,20.04,20.04,14500.0,16.3852,16.3934,16.3852,16.3852,14500.0
2012-03-16 13:25:00,20.04,20.05,20.04,20.04,20000.0,16.3852,16.3934,16.3852,16.3852,20000.0
2012-03-16 13:30:00,20.05,20.05,20.04,20.04,13000.0,16.3934,16.3934,16.3852,16.3852,13000.0
2012-03-16 13:35:00,20.04,20.05,20.04,20.05,36500.0,16.3852,16.3934,16.3852,16.3934,36500.0
2012-03-16 13:40:00,20.05,20.05,20.04,20.04,3500.0,16.3934,16.3934,16.3852,16.3852,3500.0
2012-03-16 13:45:00,20.04,20.04,20.04,20.04,64000.0,16.3852,16.3852,16.3852,16.3852,64000.0
2012-03-16 13:50:00,20.04,20.04,20.04,20.04,14500.0,16.3852,16.3852,16.3852,16.3852,14500.0
2012-03-16 13:55:00,20.04,20.06,20.04,20.06,50000.0,16.3852,16.4015,16.3852,16.4015,50000.0
2012-03-16 14:00:00,20.06,20.06,20.05,20.06,7000.0,16.4015,16.4015,16.3934,16.4015,7000.0
2012-03-16 14:05:00,20.05,20.06,20.05,20.06,15000.0,16.3934,16.4015,16.3934,16.4015,15000.0
2012-03-16 14:10:00,20.06,20.06,20.05,20.05,41000.0,16.4015,16.4015,16.3934,16.3934,41000.0
2012-03-16 14:15:00,20.05,20.06,20.05,20.06,17500.0,16.3934,16.4015,16.3934,16.4015,17500.0
2012-03-16 14:20:00,20.06,20.06,20.05,20.05,9000.0,16.4015,16.4015,16.3934,16.3934,9000.0
2012-03-16 14:25:00,20.05,20.05,20.05,20.05,3500.0,16.3934,16.3934,16.3934,16.3934,3500.0
2012-03-16 14:30:00,20.05,20.05,20.04,20.05,24500.0,16.3934,16.3934,16.3852,16.3934,24500.0
2012-03-16 14:35:00,20.05,20.05,20.04,20.04,8500.0,16.3934,16.3934,16.3852,16.3852,8500.0
2012-03-16 14:40:00,20.04,20.05,20.04,20.05,25500.0,16.3852,16.3934,16.3852,16.3934,25500.0
2012-03-16 14:45:00,20.05,20.05,20.05,20.05,30000.0,16.3934,16.3934,16.3934,16.3934,30000.0
2012-03-16 14:50:00,20.05,20.05,20.04,20.05,23000.0,16.3934,16.3934,16.3852,16.3934,23000.0
2012-03-16 14:55:00,20.05,20.05,20.04,20.04,13000.0,16.3934,16.3934,16.3852,16.3852,13000.0
2012-03-16 15:00:00,20.04,20.04,20.04,20.04,154000.0,16.3852,16.3852,16.3852,16.3852,154000.0
2012-03-16 15:05:00,20.04,20.04,20.04,20.04,19000.0,16.3852,16.3852,16.3852,16.3852,19000.0
2012-03-16 15:10:00,20.04,20.04,20.02,20.03,102000.0,16.3852,16.3852,16.3688,16.377,102000.0
2012-03-16 15:15:00,20.03,20.03,20.01,20.02,86500.0,16.377,16.377,16.3607,16.3688,86500.0
2012-03-16 15:20:00,20.01,20.04,20.01,20.03,18000.0,16.3607,16.3852,16.3607,16.377,18000.0
2012-03-16 15:25:00,20.03,20.03,20.03,20.03,23500.0,16.377,16.377,16.377,16.377,23500.0
2012-03-16 15:30:00,20.03,20.03,20.01,20.02,47000.0,16.377,16.377,16.3607,16.3688,47000.0
2012-03-16 15:35:00,20.02,20.03,20.02,20.03,34000.0,16.3688,16.377,16.3688,16.377,34000.0
2012-03-16 15:40:00,20.03,20.03,20.02,20.03,45500.0,16.377,16.377,16.3688,16.377,45500.0
2012-03-16 15:45:00,20.03,20.04,20.03,20.03,22000.0,16.377,16.3852,16.377,16.377,22000.0
2012-03-16 15:50:00,20.04,20.04,20.01,20.01,204000.0,16.3852,16.3852,16.3607,16.3607,204000.0
2012-03-16 15:55:00,20.01,20.02,20.0,20.02,301500.0,16.3607,16.3688,16.3525,16.3688,301500.0
2012-03-19 09:30:00,19.98,19.99,19.96,19.97,89000.0,16.3361,16.3443,16.3198,16.328,89000.0
2012-03-19 09:35:00,19.97,19.99,19.96,19.98,59500.0,16.328,16.3443,16.3198,16.3361,59500.0
2012-03-19 09:40:00,19.98,20.01,19.98,20.01,78000.0,16.3361,16.3607,16.3361,16.3607,78000.0
2012-03-19 09:45:00,20.01,20.08,20.0,20.06,147000.0,16.3607,16.4179,16.3525,16.4015,147000.0
2012-03-19 09:50:00,20.06,20.08,20.06,20.07,113500.0,16.4015,16.4179,16.4015,16.4097,113500.0
2012-03-19 09:55:00,20.07,20.09,20.07,20.09,28500.0,16.4097,16.4261,16.4097,16.4261,28500.0
2012-03-19 10:00:00,20.07,20.07,20.04,20.05,57000.0,16.4097,16.4097,16.3852,16.3934,57000.0
2012-03-19 10:05:00,20.04,20.04,19.96,19.96,114500.0,16.3852,16.3852,16.3198,16.3198,114500.0
2012-03-19 10:10:00,19.96,19.99,19.96,19.99,45500.0,16.3198,16.3443,16.3198,16.3443,45500.0
2012-03-19 10:15:00,20.0,20.02,20.0,20.01,61000.0,16.3525,16.3688,16.3525,16.3607,61000.0
2012-03-19 10:20:00,20.01,20.01,19.98,19.99,50000.0,16.3607,16.3607,16.3361,16.3443,50000.0
2012-03-19 10:25:00,19.98,20.0,19.98,20.0,42500.0,16.3361,16.3525,16.3361,16.3525,42500.0
2012-03-19 10:30:00,20.0,20.02,20.0,20.01,270500.0,16.3525,16.3688,16.3525,16.3607,270500.0
2012-03-19 10:35:00,20.0,20.03,20.0,20.02,288500.0,16.3525,16.377,16.3525,16.3688,288500.0
2012-03-19 10:40:00,20.03,20.04,20.02,20.03,45000.0,16.377,16.3852,16.3688,16.377,45000.0
2012-03-19 10:45:00,20.03,20.07,20.03,20.05,75000.0,16.377,16.4097,16.377,16.3934,75000.0
2012-03-19 10:50:00,20.05,20.06,20.04,20.05,48500.0,16.3934,16.4015,16.3852,16.3934,48500.0
2012-03-19 10:55:00,20.05,20.05,20.04,20.04,7000.0,16.3934,16.3934,16.3852,16.3852,7000.0
2012-03-19 11:00:00,20.05,20.05,20.01,20.03,65500.0,16.3934,16.3934,16.3607,16.377,65500.0
2012-03-19 11:05:00,20.03,20.04,20.02,20.03,115500.0,16.377,16.3852,16.3688,16.377,115500.0
2012-03-19 11:10:00,20.04,20.04,20.01,20.01,15000.0,16.3852,16.3852,16.3607,16.3607,15000.0
2012-03-19 11:15:00,20.01,20.02,20.01,20.02,3000.0,16.3607,16.3688,16.3607,16.3688,3000.0
2012-03-19 11:20:00,20.02,20.03,20.01,20.03,31500.0,16.3688,16.377,16.3607,16.377,31500.0
2012-03-19 11:25:00,20.03,20.04,20.03,20.03,60500.0,16.377,16.3852,16.377,16.377,60500.0
2012-03-19 11:30:00,20.04,20.04,20.03,20.03,14000.0,16.3852,16.3852,16.377,16.377,14000.0
2012-03-19 11:35:00,20.03,20.06,20.03,20.05,73500.0,16.377,16.4015,16.377,16.3934,73500.0
2012-03-19 11:40:00,20.06,20.09,20.05,20.09,96500.0,16.4015,16.4261,16.3934,16.4261,96500.0
2012-03-19 11:45:00,20.09,20.1,20.09,20.09,29500.0,16.4261,16.4343,16.4261,16.4261,29500.0
2012-03-19 11:50:00,20.1,20.1,20.09,20.09,35000.0,16.4343,16.4343,16.4261,16.4261,35000.0
2012-03-19 11:55:00,20.09,20.1,20.08,20.1,50000.0,16.4261,16.4343,16.4179,16.4343,50000.0
2012-03-19 12:00:00,20.1,20.11,20.1,20.11,80500.0,16.4343,16.4424,16.4343,16.4424,80500.0
2012-03-19 12:05:00,20.11,20.11,20.1,20.11,17000.0,16.4424,16.4424,16.4343,16.4424,17000.0
2012-03-19 12:10:00,20.1,20.1,20.1,20.1,12500.0,16.4343,16.4343,16.4343,16.4343,12500.0
2012-03-19 12:15:00,20.1,20.11,20.1,20.11,23500.0,16.4343,16.4424,16.4343,16.4424,23500.0
2012-03-19 12:20:00,20.11,20.11,20.1,20.1,24500.0,16.4424,16.4424,16.4343,16.4343,24500.0
2012-03-19 12:25:00,20.1,20.1,20.1,20.1,1000.0,16.4343,16.4343,16.4343,16.4343,1000.0
2012-03-19 12:30:00,20.11,20.12,20.11,20.12,10000.0,16.4424,16.4506,16.4424,16.4506,10000.0
2012-03-19 12:35:00,20.13,20.13,20.12,20.12,12500.0,16.4588,16.4588,16.4506,16.4506,12500.0
2012-03-19 12:40:00,20.12,20.15,20.12,20.13,49500.0,16.4506,16.4751,16.4506,16.4588,49500.0
2012-03-19 12:45:00,20.13,20.13,20.13,20.13,66500.0,16.4588,16.4588,16.4588,16.4588,66500.0
2012-03-19 12:50:00,20.13,20.13,20.12,20.12,6000.0,16.4588,16.4588,16.4506,16.4506,6000.0
2012-03-19 12:55:00,20.12,20.14,20.12,20.14,36000.0,16.4506,16.467,16.4506,16.467,36000.0
2012-03-19 13:00:00,20.14,20.15,20.14,20.15,132000.0,16.467,16.4751,16.467,16.4751,132000.0
2012-03-19 13:05:00,20.14,20.15,20.13,20.14,34500.0,16.467,16.4751,16.4588,16.467,34500.0
2012-03-19 13:10:00,20.14,20.15,20.14,20.15,34000.0,16.467,16.4751,16.467,16.4751,34000.0
2012-03-19 13:15:00,20.15,20.15,20.15,20.15,22500.0,16.4751,16.4751,16.4751,16.4751,22500.0
2012-03-19 13:20:00,20.15,20.17,20.14,20.16,63500.0,16.4751,16.4915,16.467,16.4833,63500.0
2012-03-19 13:25:00,20.16,20.17,20.15,20.17,25500.0,16.4833,16.4915,16.4751,16.4915,25500.0
2012-03-19 13:30:00,20.16,20.16,20.15,20.16,25000.0,16.4833,16.4833,16.4751,16.4833,25000.0
2012-03-19 13:35:00,20.16,20.17,20.16,20.16,14500.0,16.4833,16.4915,16.4833,16.4833,14500.0
2012-03-19 13:40:00,20.16,20.17,20.16,20.16,41000.0,16.4833,16.4915,16.4833,16.4833,41000.0
2012-03-19 13:45:00,20.17,20.17,20.16,20.17,29500.0,16.4915,16.4915,16.4833,16.4915,29500.0
2012-03-19 13:50:00,20.17,20.19,20.16,20.18,55500.0,16.4915,16.5078,16.4833,16.4997,55500.0
2012-03-19 13:55:00,20.18,20.18,20.17,20.17,13000.0,16.4997,16.4997,16.4915,16.4915,13000.0
2012-03-19 14:00:00,20.17,20.17,20.16,20.17,22000.0,16.4915,16.4915,16.4833,16.4915,22000.0
2012-03-19 14:05:00,20.17,20.17,20.16,20.17,21000.0,16.4915,16.4915,16.4833,16.4915,21000.0
2012-03-19 14:10:00,20.17,20.18,20.17,20.18,19500.0,16.4915,16.4997,16.4915,16.4997,19500.0
2012-03-19 14:15:00,20.18,20.18,20.17,20.17,17000.0,16.4997,16.4997,16.4915,16.4915,17000.0
2012-03-19 14:20:00,20.17,20.18,20.17,20.18,11500.0,16.4915,16.4997,16.4915,16.4997,11500.0
2012-03-19 14:25:00,20.18,20.19,20.18,20.18,49500.0,16.4997,16.5078,16.4997,16.4997,49500.0
2012-03-19 14:30:00,20.18,20.18,20.16,20.16,18000.0,16.4997,16.4997,16.4833,16.4833,18000.0
2012-03-19 14:35:00,20.16,20.17,20.16,20.17,13000.0,16.4833,16.4915,16.4833,16.4915,13000.0
2012-03-19 14:40:00,20.17,20.17,20.16,20.17,11000.0,16.4915,16.4915,16.4833,16.4915,11000.0
2012-03-19 14:45:00,20.17,20.17,20.16,20.16,16500.0,16.4915,16.4915,16.4833,16.4833,16500.0
2012-03-19 14:50:00,20.17,20.17,20.17,20.17,30000.0,16.4915,16.4915,16.4915,16.4915,30000.0
2012-03-19 14:55:00,20.16,20.17,20.14,20.14,22500.0,16.4833,16.4915,16.467,16.467,22500.0
2012-03-19 15:00:00,20.15,20.16,20.15,20.15,31000.0,16.4751,16.4833,16.4751,16.4751,31000.0
2012-03-19 15:05:00,20.15,20.15,20.13,20.14,11500.0,16.4751,16.4751,16.4588,16.467,11500.0
2012-03-19 15:10:00,20.14,20.14,20.13,20.13,14500.0,16.467,16.467,16.4588,16.4588,14500.0
2012-03-19 15:15:00,20.14,20.14,20.14,20.14,7500.0,16.467,16.467,16.467,16.467,7500.0
2012-03-19 15:20:00,20.14,20.14,20.12,20.13,56000.0,16.467,16.467,16.4506,16.4588,56000.0
2012-03-19 15:25:00,20.12,20.12,20.11,20.11,63000.0,16.4506,16.4506,16.4424,16.4424,63000.0
2012-03-19 15:30:00,20.11,20.12,20.11,20.12,14500.0,16.4424,16.4506,16.4424,16.4506,14500.0
2012-03-19 15:35:00,20.12,20.12,20.11,20.11,51500.0,16.4506,16.4506,16.4424,16.4424,51500.0
2012-03-19 15:40:00,20.11,20.11,20.08,20.09,287000.0,16.4424,16.4424,16.4179,16.4261,287000.0
2012-03-19 15:45:00,20.09,20.09,20.08,20.08,57500.0,16.4261,16.4261,16.4179,16.4179,57500.0
2012-03-19 15:50:00,20.08,20.08,20.05,20.05,71000.0,16.4179,16.4179,16.3934,16.3934,71000.0
2012-03-19 15:55:00,20.05,20.07,20.05,20.07,105000.0,16.3934,16.4097,16.3934,16.4097,105000.0
2012-03-20 09:30:00,19.93,19.95,19.9,19.91,172500.0,16.2953,16.3116,16.2707,16.2789,172500.0
2012-03-20 09:35:00,19.91,19.94,19.9,19.92,61500.0,16.2789,16.3034,16.2707,16.2871,61500.0
2012-03-20 09:40:00,19.93,19.93,19.85,19.87,153000.0,16.2953,16.2953,16.2298,16.2462,153000.0
2012-03-20 09:45:00,19.86,19.9,19.85,19.89,63000.0,16.238,16.2707,16.2298,16.2626,63000.0
2012-03-20 09:50:00,19.89,19.9,19.88,19.89,73500.0,16.2626,16.2707,16.2544,16.2626,73500.0
2012-03-20 09:55:00,19.9,19.91,19.89,19.9,18000.0,16.2707,16.2789,16.2626,16.2707,18000.0
2012-03-20 10:00:00,19.9,19.91,19.89,19.91,43000.0,16.2707,16.2789,16.2626,16.2789,43000.0
2012-03-20 10:05:00,19.9,19.96,19.9,19.96,110000.0,16.2707,16.3198,16.2707,16.3198,110000.0
2012-03-20 10:10:00,19.95,19.96,19.95,19.95,34000.0,16.3116,16.3198,16.3116,16.3116,34000.0
2012-03-20 10:15:00,19.95,19.95,19.92,19.93,17000.0,16.3116,16.3116,16.2871,16.2953,17000.0
2012-03-20 10:20:00,19.93,19.93,19.89,19.9,96500.0,16.2953,16.2953,16.2626,16.2707,96500.0
2012-03-20 10:25:00,19.89,19.92,19.89,19.91,87000.0,16.2626,16.2871,16.2626,16.2789,87000.0
2012-03-20 10:30:00,19.9,19.92,19.9,19.91,68500.0,16.2707,16.2871,16.2707,16.2789,68500.0
2012-03-20 10:35:00,19.92,19.93,19.91,19.91,30000.0,16.2871,16.2953,16.2789,16.2789,30000.0
2012-03-20 10:40:00,19.92,19.92,19.9,19.9,42500.0,16.2871,16.2871,16.2707,16.2707,42500.0
2012-03-20 10:45:00,19.91,19.93,19.91,19.93,81500.0,16.2789,16.2953,16.2789,16.2953,81500.0
2012-03-20 10:50:00,19.93,19.94,19.93,19.94,9500.0,16.2953,16.3034,16.2953,16.3034,9500.0
2012-03-20 10:55:00,19.95,19.95,19.93,19.93,55500.0,16.3116,16.3116,16.2953,16.2953,55500.0
2012-03-20 11:00:00,19.94,19.95,19.94,19.95,45500.0,16.3034,16.3116,16.3034,16.3116,45500.0
2012-03-20 11:05:00,19.95,19.97,19.95,19.95,19000.0,16.3116,16.328,16.3116,16.3116,19000.0
2012-03-20 11:10:00,19.95,19.96,19.94,19.95,22000.0,16.3116,16.3198,16.3034,16.3116,22000.0
2012-03-20 11:15:00,19.94,19.96,19.93,19.94,69000.0,16.3034,16.3198,16.2953,16.3034,69000.0
2012-03-20 11:20:00,19.94,19.95,19.94,19.95,10500.0,16.3034,16.3116,16.3034,16.3116,10500.0
2012-03-20 11:25:00,19.95,19.96,19.95,19.95,14500.0,16.3116,16.3198,16.3116,16.3116,14500.0
2012-03-20 11:30:00,19.95,19.96,19.94,19.94,75000.0,16.3116,16.3198,16.3034,16.3034,75000.0
2012-03-20 11:35:00,19.94,19.94,19.92,19.92,29500.0,16.3034,16.3034,16.2871,16.2871,29500.0
2012-03-20 11:40:00,19.92,19.93,19.91,19.92,21000.0,16.2871,16.2953,16.2789,16.2871,21000.0
2012-03-20 11:45:00,19.91,19.91,19.89,19.89,73000.0,16.2789,16.2789,16.2626,16.2626,73000.0
2012-03-20 11:50:00,19.89,19.89,19.86,19.87,79000.0,16.2626,16.2626,16.238,16.2462,79000.0
2012-03-20 11:55:00,19.87,19.88,19.86,19.88,10000.0,16.2462,16.2544,16.238,16.2544,10000.0
2012-03-20 12:00:00,19.88,19.92,19.88,19.9,31500.0,16.2544,16.2871,16.2544,16.2707,31500.0
2012-03-20 12:05:00,19.9,19.91,19.9,19.91,10500.0,16.2707,16.2789,16.2707,16.2789,10500.0
2012-03-20 12:10:00,19.91,19.91,19.9,19.9,2500.0,16.2789,16.2789,16.2707,16.2707,2500.0
2012-03-20 12:15:00,19.89,19.9,19.88,19.89,17000.0,16.2626,16.2707,16.2544,16.2626,17000.0
2012-03-20 12:20:00,19.89,19.89,19.88,19.88,8000.0,16.2626,16.2626,16.2544,16.2544,8000.0
2012-03-20 12:25:00,19.87,19.88,19.87,19.87,15500.0,16.2462,16.2544,16.2462,16.2462,15500.0
2012-03-20 12:30:00,19.88,19.88,19.87,19.88,48500.0,16.2544,16.2544,16.2462,16.2544,48500.0
2012-03-20 12:35:00,19.87,19.89,19.87,19.89,9500.0,16.2462,16.2626,16.2462,16.2626,9500.0
2012-03-20 12:40:00,19.89,19.9,19.89,19.89,16000.0,16.2626,16.2707,16.2626,16.2626,16000.0
2012-03-20 12:45:00,19.88,19.88,19.87,19.87,6000.0,16.2544,16.2544,16.2462,16.2462,6000.0
2012-03-20 12:50:00,19.87,19.88,19.87,19.88,56000.0,16.2462,16.2544,16.2462,16.2544,56000.0
2012-03-20 12:55:00,19.89,19.89,19.89,19.89,7500.0,16.2626,16.2626,16.2626,16.2626,7500.0
2012-03-20 13:00:00,19.88,19.89,19.88,19.89,8000.0,16.2544,16.2626,16.2544,16.2626,8000.0
2012-03-20 13:05:00,19.89,19.93,19.89,19.93,47000.0,16.2626,16.2953,16.2626,16.2953,47000.0
2012-03-20 13:10:00,19.93,19.94,19.92,19.93,58000.0,16.2953,16.3034,16.2871,16.2953,58000.0
2012-03-20 13:15:00,19.93,19.93,19.91,19.92,20500.0,16.2953,16.2953,16.2789,16.2871,20500.0
2012-03-20 13:20:00,19.92,19.92,19.9,19.91,10500.0,16.2871,16.2871,16.2707,16.2789,10500.0
2012-03-20 13:25:00,19.91,19.92,19.91,19.92,16500.0,16.2789,16.2871,16.2789,16.2871,16500.0
2012-03-20 13:30:00,19.91,19.91,19.91,19.91,500.0,16.2789,16.2789,16.2789,16.2789,500.0
2012-03-20 13:35:00,19.91,19.91,19.9,19.9,10500.0,16.2789,16.2789,16.2707,16.2707,10500.0
2012-03-20 13:40:00,19.9,19.91,19.9,19.91,16000.0,16.2707,16.2789,16.2707,16.2789,16000.0
2012-03-20 13:45:00,19.92,19.93,19.92,19.93,11000.0,16.2871,16.2953,16.2871,16.2953,11000.0
2012-03-20 13:50:00,19.92,19.92,19.92,19.92,4500.0,16.2871,16.2871,16.2871,16.2871,4500.0
2012-03-20 13:55:00,19.92,19.93,19.92,19.93,73500.0,16.2871,16.2953,16.2871,16.2953,73500.0
2012-03-20 14:00:00,19.93,19.93,19.92,19.92,18500.0,16.2953,16.2953,16.2871,16.2871,18500.0
2012-03-20 14:05:00,19.93,19.93,19.92,19.92,31000.0,16.2953,16.2953,16.2871,16.2871,31000.0
2012-03-20 14:10:00,19.92,19.92,19.91,19.92,13000.0,16.2871,16.2871,16.2789,16.2871,13000.0
2012-03-20 14:15:00,19.92,19.96,19.92,19.95,132000.0,16.2871,16.3198,16.2871,16.3116,132000.0
2012-03-20 14:20:00,19.96,19.96,19.95,19.96,44000.0,16.3198,16.3198,16.3116,16.3198,44000.0
2012-03-20 14:25:00,19.96,19.96,19.95,19.95,16000.0,16.3198,16.3198,16.3116,16.3116,16000.0
2012-03-20 14:30:00,19.95,19.95,19.93,19.94,27000.0,16.3116,16.3116,16.2953,16.3034,27000.0
2012-03-20 14:35:00,19.94,19.95,19.94,19.94,61000.0,16.3034,16.3116,16.3034,16.3034,61000.0
2012-03-20 14:40:00,19.94,19.94,19.94,19.94,25000.0,16.3034,16.3034,16.3034,16.3034,25000.0
2012-03-20 14:45:00,19.95,19.95,19.94,19.94,19500.0,16.3116,16.3116,16.3034,16.3034,19500.0
2012-03-20 14:50:00,19.94,19.95,19.94,19.95,24500.0,16.3034,16.3116,16.3034,16.3116,24500.0
2012-03-20 14:55:00,19.95,19.95,19.95,19.95,10000.0,16.3116,16.3116,16.3116,16.3116,10000.0
2012-03-20 15:00:00,19.95,19.97,19.95,19.96,14500.0,16.3116,16.328,16.3116,16.3198,14500.0
2012-03-20 15:05:00,19.97,19.97,19.96,19.96,12500.0,16.328,16.328,16.3198,16.3198,12500.0
2012-03-20 15:10:00,19.96,19.96,19.96,19.96,16500.0,16.3198,16.3198,16.3198,16.3198,16500.0
2012-03-20 15:15:00,19.96,19.97,19.95,19.96,19000.0,16.3198,16.328,16.3116,16.3198,19000.0
2012-03-20 15:20:00,19.96,19.96,19.96,19.96,22000.0,16.3198,16.3198,16.3198,16.3198,22000.0
2012-03-20 15:25:00,19.96,19.96,19.95,19.96,70500.0,16.3198,16.3198,16.3116,16.3198,70500.0
2012-03-20 15:30:00,19.95,19.98,19.95,19.97,71000.0,16.3116,16.3361,16.3116,16.328,71000.0
2012-03-20 15:35:00,19.97,19.97,19.95,19.95,30000.0,16.328,16.328,16.3116,16.3116,30000.0
2012-03-20 15:40:00,19.94,19.95,19.94,19.94,34000.0,16.3034,16.3116,16.3034,16.3034,34000.0
2012-03-20 15:45:00,19.94,19.94,19.92,19.93,31500.0,16.3034,16.3034,16.2871,16.2953,31500.0
2012-03-20 15:50:00,19.92,19.93,19.92,19.93,107000.0,16.2871,16.2953,16.2871,16.2953,107000.0
2012-03-20 15:55:00,19.93,19.94,19.92,19.93,72500.0,16.2953,16.3034,16.2871,16.2953,72500.0
2012-03-21 09:30:00,19.97,19.98,19.94,19.94,153500.0,16.328,16.3361,16.3034,16.3034,153500.0
2012-03-21 09:35:00,19.94,19.99,19.92,19.98,140500.0,16.3034,16.3443,16.2871,16.3361,140500.0
2012-03-21 09:40:00,19.98,19.99,19.96,19.99,90500.0,16.3361,16.3443,16.3198,16.3443,90500.0
2012-03-21 09:45:00,19.99,20.0,19.98,19.99,67500.0,16.3443,16.3525,16.3361,16.3443,67500.0
2012-03-21 09:50:00,20.0,20.0,19.91,19.92,212000.0,16.3525,16.3525,16.2789,16.2871,212000.0
2012-03-21 09:55:00,19.91,19.93,19.91,19.93,36500.0,16.2789,16.2953,16.2789,16.2953,36500.0
2012-03-21 10:00:00,19.92,19.93,19.87,19.87,58000.0,16.2871,16.2953,16.2462,16.2462,58000.0
2012-03-21 10:05:00,19.88,19.88,19.86,19.86,40000.0,16.2544,16.2544,16.238,16.238,40000.0
2012-03-21 10:10:00,19.85,19.89,19.85,19.88,62500.0,16.2298,16.2626,16.2298,16.2544,62500.0
2012-03-21 10:15:00,19.88,19.9,19.87,19.88,43000.0,16.2544,16.2707,16.2462,16.2544,43000.0
2012-03-21 10:20:00,19.88,19.9,19.88,19.9,20000.0,16.2544,16.2707,16.2544,16.2707,20000.0
2012-03-21 10:25:00,19.9,19.9,19.88,19.89,27000.0,16.2707,16.2707,16.2544,16.2626,27000.0
2012-03-21 10:30:00,19.9,19.93,19.9,19.92,48500.0,16.2707,16.2953,16.2707,16.2871,48500.0
2012-03-21 10:35:00,19.91,19.96,19.91,19.96,48000.0,16.2789,16.3198,16.2789,16.3198,48000.0
2012-03-21 10:40:00,19.96,19.96,19.93,19.95,93500.0,16.3198,16.3198,16.2953,16.3116,93500.0
2012-03-21 10:45:00,19.95,19.95,19.9,19.91,48500.0,16.3116,16.3116,16.2707,16.2789,48500.0
2012-03-21 10:50:00,19.9,19.92,19.9,19.91,18000.0,16.2707,16.2871,16.2707,16.2789,18000.0
2012-03-21 10:55:00,19.91,19.91,19.87,19.88,20500.0,16.2789,16.2789,16.2462,16.2544,20500.0
2012-03-21 11:00:00,19.87,19.89,19.85,19.89,61500.0,16.2462,16.2626,16.2298,16.2626,61500.0
2012-03-21 11:05:00,19.89,19.91,19.89,19.91,20000.0,16.2626,16.2789,16.2626,16.2789,20000.0
2012-03-21 11:10:00,19.9,19.92,19.9,19.92,12500.0,16.2707,16.2871,16.2707,16.2871,12500.0
2012-03-21 11:15:00,19.91,19.91,19.89,19.91,16000.0,16.2789,16.2789,16.2626,16.2789,16000.0
2012-03-21 11:20:00,19.92,19.93,19.91,19.91,36000.0,16.2871,16.2953,16.2789,16.2789,36000.0
2012-03-21 11:25:00,19.91,19.93,19.91,19.92,37500.0,16.2789,16.2953,16.2789,16.2871,37500.0
2012-03-21 11:30:00,19.92,19.94,19.92,19.94,13500.0,16.2871,16.3034,16.2871,16.3034,13500.0
2012-03-21 11:35:00,19.94,19.97,19.94,19.96,44000.0,16.3034,16.328,16.3034,16.3198,44000.0
2012-03-21 11:40:00,19.96,19.96,19.95,19.95,12500.0,16.3198,16.3198,16.3116,16.3116,12500.0
2012-03-21 11:45:00,19.95,19.96,19.95,19.95,4000.0,16.3116,16.3198,16.3116,16.3116,4000.0
2012-03-21 11:50:00,19.95,19.95,19.94,19.95,14000.0,16.3116,16.3116,16.3034,16.3116,14000.0
2012-03-21 11:55:00,19.94,19.94,19.93,19.94,15500.0,16.3034,16.3034,16.2953,16.3034,15500.0
2012-03-21 12:00:00,19.94,19.96,19.94,19.95,33500.0,16.3034,16.3198,16.3034,16.3116,33500.0
2012-03-21 12:05:00,19.95,19.97,19.94,19.97,14000.0,16.3116,16.328,16.3034,16.328,14000.0
2012-03-21 12:10:00,19.96,19.99,19.96,19.99,110000.0,16.3198,16.3443,16.3198,16.3443,110000.0
2012-03-21 12:15:00,20.0,20.0,19.99,20.0,63000.0,16.3525,16.3525,16.3443,16.3525,63000.0
2012-03-21 12:20:00,20.0,20.01,20.0,20.0,67000.0,16.3525,16.3607,16.3525,16.3525,67000.0
2012-03-21 12:25:00,20.0,20.0,19.99,20.0,13000.0,16.3525,16.3525,16.3443,16.3525,13000.0
2012-03-21 12:30:00,20.0,20.0,19.99,19.99,23000.0,16.3525,16.3525,16.3443,16.3443,23000.0
2012-03-21 12:35:00,19.98,19.98,19.97,19.98,46500.0,16.3361,16.3361,16.328,16.3361,46500.0
2012-03-21 12:40:00,19.98,19.99,19.98,19.98,18500.0,16.3361,16.3443,16.3361,16.3361,18500.0
2012-03-21 12:45:00,19.98,19.98,19.97,19.98,11500.0,16.3361,16.3361,16.328,16.3361,11500.0
2012-03-21 12:50:00,19.98,19.98,19.98,19.98,51500.0,16.3361,16.3361,16.3361,16.3361,51500.0
2012-03-21 12:55:00,19.98,19.99,19.98,19.98,44500.0,16.3361,16.3443,16.3361,16.3361,44500.0
2012-03-21 13:00:00,19.98,19.98,19.96,19.97,161500.0,16.3361,16.3361,16.3198,16.328,161500.0
2012-03-21 13:05:00,19.96,19.98,19.95,19.95,2516500.0,16.3198,16.3361,16.3116,16.3116,2516500.0
2012-03-21 13:10:00,19.95,19.95,19.92,19.93,126500.0,16.3116,16.3116,16.2871,16.2953,126500.0
2012-03-21 13:15:00,19.92,19.93,19.92,19.93,25500.0,16.2871,16.2953,16.2871,16.2953,25500.0
2012-03-21 13:20:00,19.93,19.93,19.92,19.93,12000.0,16.2953,16.2953,16.2871,16.2953,12000.0
2012-03-21 13:25:00,19.93,19.94,19.92,19.94,10500.0,16.2953,16.3034,16.2871,16.3034,10500.0
2012-03-21 13:30:00,19.94,19.94,19.93,19.94,17500.0,16.3034,16.3034,16.2953,16.3034,17500.0
2012-03-21 13:35:00,19.93,19.94,19.92,19.93,22000.0,16.2953,16.3034,16.2871,16.2953,22000.0
2012-03-21 13:40:00,19.93,19.93,19.92,19.93,27000.0,16.2953,16.2953,16.2871,16.2953,27000.0
2012-03-21 13:45:00,19.93,19.94,19.92,19.94,80000.0,16.2953,16.3034,16.2871,16.3034,80000.0
2012-03-21 13:50:00,19.94,19.96,19.94,19.95,18000.0,16.3034,16.3198,16.3034,16.3116,18000.0
2012-03-21 13:55:00,19.95,19.95,19.95,19.95,5500.0,16.3116,16.3116,16.3116,16.3116,5500.0
2012-03-21 14:00:00,19.94,19.97,19.94,19.96,25000.0,16.3034,16.328,16.3034,16.3198,25000.0
2012-03-21 14:05:00,19.96,19.96,19.95,19.95,43000.0,16.3198,16.3198,16.3116,16.3116,43000.0
2012-03-21 14:10:00,19.95,19.96,19.94,19.96,22500.0,16.3116,16.3198,16.3034,16.3198,22500.0
2012-03-21 14:15:00,19.96,19.97,19.96,19.97,91000.0,16.3198,16.328,16.3198,16.328,91000.0
2012-03-21 14:20:00,19.97,19.97,19.96,19.96,28500.0,16.328,16.328,16.3198,16.3198,28500.0
2012-03-21 14:25:00,19.96,19.96,19.95,19.96,22500.0,16.3198,16.3198,16.3116,16.3198,22500.0
2012-03-21 14:30:00,19.95,19.99,19.95,19.97,68000.0,16.3116,16.3443,16.3116,16.328,68000.0
2012-03-21 14:35:00,19.97,19.98,19.96,19.96,24500.0,16.328,16.3361,16.3198,16.3198,24500.0
2012-03-21 14:40:00,19.96,19.97,19.96,19.97,59500.0,16.3198,16.328,16.3198,16.328,59500.0
2012-03-21 14:45:00,19.97,19.97,19.95,19.96,145000.0,16.328,16.328,16.3116,16.3198,145000.0
2012-03-21 14:50:00,19.96,19.96,19.94,19.95,91500.0,16.3198,16.3198,16.3034,16.3116,91500.0
2012-03-21 14:55:00,19.94,19.95,19.94,19.95,38000.0,16.3034,16.3116,16.3034,16.3116,38000.0
2012-03-21 15:00:00,19.96,19.96,19.95,19.96,43000.0,16.3198,16.3198,16.3116,16.3198,43000.0
2012-03-21 15:05:00,19.96,19.99,19.96,19.98,51000.0,16.3198,16.3443,16.3198,16.3361,51000.0
2012-03-21 15:10:00,19.98,19.99,19.98,19.98,16000.0,16.3361,16.3443,16.3361,16.3361,16000.0
2012-03-21 15:15:00,19.99,19.99,19.97,19.99,48000.0,16.3443,16.3443,16.328,16.3443,48000.0
2012-03-21 15:20:00,19.98,19.99,19.98,19.98,11500.0,16.3361,16.3443,16.3361,16.3361,11500.0
2012-03-21 15:25:00,19.98,19.98,19.97,19.97,18000.0,16.3361,16.3361,16.328,16.328,18000.0
2012-03-21 15:30:00,19.97,19.98,19.97,19.98,28500.0,16.328,16.3361,16.328,16.3361,28500.0
2012-03-21 15:35:00,19.98,19.98,19.97,19.97,17000.0,16.3361,16.3361,16.328,16.328,17000.0
2012-03-21 15:40:00,19.97,19.97,19.96,19.96,15500.0,16.328,16.328,16.3198,16.3198,15500.0
2012-03-21 15:45:00,19.96,19.97,19.95,19.96,115500.0,16.3198,16.328,16.3116,16.3198,115500.0
2012-03-21 15:50:00,19.96,19.96,19.93,19.93,81000.0,16.3198,16.3198,16.2953,16.2953,81000.0
2012-03-21 15:55:00,19.93,19.94,19.91,19.91,98500.0,16.2953,16.3034,16.2789,16.2789,98500.0
2012-03-22 09:30:00,19.74,19.75,19.7,19.72,345500.0,16.1399,16.1481,16.1072,16.1236,345500.0
2012-03-22 09:35:00,19.71,19.74,19.69,19.72,134500.0,16.1154,16.1399,16.099,16.1236,134500.0
2012-03-22 09:40:00,19.73,19.76,19.73,19.75,186000.0,16.1317,16.1563,16.1317,16.1481,186000.0
2012-03-22 09:45:00,19.76,19.79,19.74,19.78,273500.0,16.1563,16.1808,16.1399,16.1726,273500.0
2012-03-22 09:50:00,19.78,19.78,19.76,19.76,27500.0,16.1726,16.1726,16.1563,16.1563,27500.0
2012-03-22 09:55:00,19.75,19.75,19.72,19.74,20500.0,16.1481,16.1481,16.1236,16.1399,20500.0
2012-03-22 10:00:00,19.74,19.78,19.74,19.78,19500.0,16.1399,16.1726,16.1399,16.1726,19500.0
2012-03-22 10:05:00,19.79,19.79,19.76,19.76,15000.0,16.1808,16.1808,16.1563,16.1563,15000.0
2012-03-22 10:10:00,19.76,19.77,19.75,19.75,4000.0,16.1563,16.1644,16.1481,16.1481,4000.0
2012-03-22 10:15:00,19.74,19.74,19.69,19.72,130500.0,16.1399,16.1399,16.099,16.1236,130500.0
2012-03-22 10:20:00,19.71,19.72,19.71,19.71,8500.0,16.1154,16.1236,16.1154,16.1154,8500.0
2012-03-22 10:25:00,19.71,19.71,19.69,19.7,27000.0,16.1154,16.1154,16.099,16.1072,27000.0
2012-03-22 10:30:00,19.7,19.7,19.65,19.65,115000.0,16.1072,16.1072,16.0663,16.0663,115000.0
2012-03-22 10:35:00,19.66,19.68,19.65,19.66,41000.0,16.0745,16.0908,16.0663,16.0745,41000.0
2012-03-22 10:40:00,19.65,19.68,19.64,19.68,35000.0,16.0663,16.0908,16.0581,16.0908,35000.0
2012-03-22 10:45:00,19.68,19.69,19.66,19.67,14000.0,16.0908,16.099,16.0745,16.0827,14000.0
2012-03-22 10:50:00,19.66,19.66,19.63,19.63,39000.0,16.0745,16.0745,16.05,16.05,39000.0
2012-03-22 10:55:00,19.63,19.63,19.6,19.6,73000.0,16.05,16.05,16.0254,16.0254,73000.0
2012-03-22 11:00:00,19.6,19.61,19.58,19.6,124500.0,16.0254,16.0336,16.0091,16.0254,124500.0
2012-03-22 11:05:00,19.6,19.6,19.56,19.57,158500.0,16.0254,16.0254,15.9927,16.0009,158500.0
2012-03-22 11:10:00,19.58,19.62,19.58,19.61,72000.0,16.0091,16.0418,16.0091,16.0336,72000.0
2012-03-22 11:15:00,19.62,19.62,19.61,19.62,17500.0,16.0418,16.0418,16.0336,16.0418,17500.0
2012-03-22 11:20:00,19.62,19.65,19.62,19.64,28000.0,16.0418,16.0663,16.0418,16.0581,28000.0
2012-03-22 11:25:00,19.64,19.65,19.64,19.64,8500.0,16.0581,16.0663,16.0581,16.0581,8500.0
2012-03-22 11:30:00,19.65,19.65,19.65,19.65,19500.0,16.0663,16.0663,16.0663,16.0663,19500.0
2012-03-22 11:35:00,19.65,19.65,19.64,19.64,27500.0,16.0663,16.0663,16.0581,16.0581,27500.0
2012-03-22 11:40:00,19.64,19.64,19.63,19.63,92000.0,16.0581,16.0581,16.05,16.05,92000.0
2012-03-22 11:45:00,19.63,19.63,19.62,19.63,37000.0,16.05,16.05,16.0418,16.05,37000.0
2012-03-22 11:50:00,19.63,19.67,19.63,19.67,56500.0,16.05,16.0827,16.05,16.0827,56500.0
2012-03-22 11:55:00,19.67,19.67,19.67,19.67,22500.0,16.0827,16.0827,16.0827,16.0827,22500.0
2012-03-22 12:00:00,19.67,19.69,19.67,19.68,23000.0,16.0827,16.099,16.0827,16.0908,23000.0
2012-03-22 12:05:00,19.69,19.69,19.68,19.68,30000.0,16.099,16.099,16.0908,16.0908,30000.0
2012-03-22 12:10:00,19.69,19.7,19.69,19.69,54000.0,16.099,16.1072,16.099,16.099,54000.0
2012-03-22 12:15:00,19.69,19.7,19.69,19.69,17000.0,16.099,16.1072,16.099,16.099,17000.0
2012-03-22 12:20:00,19.7,19.7,19.69,19.69,14500.0,16.1072,16.1072,16.099,16.099,14500.0
2012-03-22 12:25:00,19.69,19.69,19.69,19.69,6000.0,16.099,16.099,16.099,16.099,6000.0
2012-03-22 12:30:00,19.69,19.69,19.69,19.69,8000.0,16.099,16.099,16.099,16.099,8000.0
2012-03-22 12:35:00,19.68,19.69,19.68,19.69,13000.0,16.0908,16.099,16.0908,16.099,13000.0
2012-03-22 12:40:00,19.69,19.69,19.69,19.69,4000.0,16.099,16.099,16.099,16.099,4000.0
2012-03-22 12:45:00,19.68,19.7,19.68,19.7,35500.0,16.0908,16.1072,16.0908,16.1072,35500.0
2012-03-22 12:50:00,19.71,19.72,19.71,19.72,12500.0,16.1154,16.1236,16.1154,16.1236,12500.0
2012-03-22 12:55:00,19.72,19.73,19.72,19.73,12000.0,16.1236,16.1317,16.1236,16.1317,12000.0
2012-03-22 13:00:00,19.73,19.73,19.72,19.72,11000.0,16.1317,16.1317,16.1236,16.1236,11000.0
2012-03-22 13:05:00,19.73,19.73,19.7,19.71,9500.0,16.1317,16.1317,16.1072,16.1154,9500.0
2012-03-22 13:10:00,19.71,19.71,19.71,19.71,11000.0,16.1154,16.1154,16.1154,16.1154,11000.0
2012-03-22 13:15:00,19.7,19.71,19.69,19.69,12000.0,16.1072,16.1154,16.099,16.099,12000.0
2012-03-22 13:20:00,19.69,19.71,19.69,19.7,7500.0,16.099,16.1154,16.099,16.1072,7500.0
2012-03-22 13:25:00,19.7,19.71,19.69,19.71,21500.0,16.1072,16.1154,16.099,16.1154,21500.0
2012-03-22 13:30:00,19.7,19.7,19.7,19.7,11500.0,16.1072,16.1072,16.1072,16.1072,11500.0
2012-03-22 13:35:00,19.7,19.71,19.7,19.71,8500.0,16.1072,16.1154,16.1072,16.1154,8500.0
2012-03-22 13:40:00,19.72,19.72,19.72,19.72,7500.0,16.1236,16.1236,16.1236,16.1236,7500.0
2012-03-22 13:45:00,19.71,19.71,19.71,19.71,8500.0,16.1154,16.1154,16.1154,16.1154,8500.0
2012-03-22 13:50:00,19.72,19.72,19.7,19.71,14000.0,16.1236,16.1236,16.1072,16.1154,14000.0
2012-03-22 13:55:00,19.71,19.72,19.7,19.7,12000.0,16.1154,16.1236,16.1072,16.1072,12000.0
2012-03-22 14:00:00,19.71,19.71,19.69,19.7,14000.0,16.1154,16.1154,16.099,16.1072,14000.0
2012-03-22 14:05:00,19.7,19.7,19.69,19.7,43500.0,16.1072,16.1072,16.099,16.1072,43500.0
2012-03-22 14:10:00,19.7,19.71,19.7,19.7,12000.0,16.1072,16.1154,16.1072,16.1072,12000.0
2012-03-22 14:15:00,19.7,19.71,19.7,19.7,14000.0,16.1072,16.1154,16.1072,16.1072,14000.0
2012-03-22 14:20:00,19.69,19.7,19.69,19.69,14000.0,16.099,16.1072,16.099,16.099,14000.0
2012-03-22 14:25:00,19.69,19.71,19.68,19.71,50500.0,16.099,16.1154,16.0908,16.1154,50500.0
2012-03-22 14:30:00,19.71,19.71,19.7,19.7,13500.0,16.1154,16.1154,16.1072,16.1072,13500.0
2012-03-22 14:35:00,19.71,19.71,19.69,19.7,52500.0,16.1154,16.1154,16.099,16.1072,52500.0
2012-03-22 14:40:00,19.7,19.71,19.7,19.7,18000.0,16.1072,16.1154,16.1072,16.1072,18000.0
2012-03-22 14:45:00,19.7,19.7,19.68,19.68,36500.0,16.1072,16.1072,16.0908,16.0908,36500.0
2012-03-22 14:50:00,19.69,19.69,19.68,19.69,44500.0,16.099,16.099,16.0908,16.099,44500.0
2012-03-22 14:55:00,19.69,19.69,19.69,19.69,18000.0,16.099,16.099,16.099,16.099,18000.0
2012-03-22 15:00:00,19.69,19.69,19.66,19.66,30000.0,16.099,16.099,16.0745,16.0745,30000.0
2012-03-22 15:05:00,19.66,19.67,19.65,19.66,34500.0,16.0745,16.0827,16.0663,16.0745,34500.0
2012-03-22 15:10:00,19.66,19.67,19.65,19.66,118500.0,16.0745,16.0827,16.0663,16.0745,118500.0
2012-03-22 15:15:00,19.66,19.66,19.63,19.64,47000.0,16.0745,16.0745,16.05,16.0581,47000.0
2012-03-22 15:20:00,19.64,19.66,19.63,19.66,19500.0,16.0581,16.0745,16.05,16.0745,19500.0
2012-03-22 15:25:00,19.67,19.69,19.67,19.68,35500.0,16.0827,16.099,16.0827,16.0908,35500.0
2012-03-22 15:30:00,19.68,19.68,19.67,19.67,9500.0,16.0908,16.0908,16.0827,16.0827,9500.0
2012-03-22 15:35:00,19.68,19.72,19.68,19.71,26000.0,16.0908,16.1236,16.0908,16.1154,26000.0
2012-03-22 15:40:00,19.71,19.74,19.7,19.71,110500.0,16.1154,16.1399,16.1072,16.1154,110500.0
2012-03-22 15:45:00,19.71,19.74,19.71,19.73,38000.0,16.1154,16.1399,16.1154,16.1317,38000.0
2012-03-22 15:50:00,19.73,19.73,19.71,19.71,108500.0,16.1317,16.1317,16.1154,16.1154,108500.0
2012-03-22 15:55:00,19.72,19.72,19.71,19.71,49500.0,16.1236,16.1236,16.1154,16.1154,49500.0
2012-03-23 09:30:00,19.71,19.73,19.68,19.7,379500.0,16.1154,16.1317,16.0908,16.1072,379500.0
2012-03-23 09:35:00,19.7,19.7,19.67,19.67,98500.0,16.1072,16.1072,16.0827,16.0827,98500.0
2012-03-23 09:40:00,19.67,19.67,19.64,19.66,42500.0,16.0827,16.0827,16.0581,16.0745,42500.0
2012-03-23 09:45:00,19.66,19.68,19.65,19.68,72500.0,16.0745,16.0908,16.0663,16.0908,72500.0
2012-03-23 09:50:00,19.68,19.7,19.67,19.69,62000.0,16.0908,16.1072,16.0827,16.099,62000.0
2012-03-23 09:55:00,19.7,19.7,19.65,19.65,74000.0,16.1072,16.1072,16.0663,16.0663,74000.0
2012-03-23 10:00:00,19.64,19.64,19.61,19.63,130000.0,16.0581,16.0581,16.0336,16.05,130000.0
2012-03-23 10:05:00,19.63,19.63,19.57,19.58,40000.0,16.05,16.05,16.0009,16.0091,40000.0
2012-03-23 10:10:00,19.58,19.59,19.56,19.57,37500.0,16.0091,16.0173,15.9927,16.0009,37500.0
2012-03-23 10:15:00,19.6,19.6,19.58,19.59,9500.0,16.0254,16.0254,16.0091,16.0173,9500.0
2012-03-23 10:20:00,19.59,19.61,19.57,19.61,8000.0,16.0173,16.0336,16.0009,16.0336,8000.0
2012-03-23 10:25:00,19.6,19.6,19.58,19.58,24500.0,16.0254,16.0254,16.0091,16.0091,24500.0
2012-03-23 10:30:00,19.58,19.62,19.58,19.62,42500.0,16.0091,16.0418,16.0091,16.0418,42500.0
2012-03-23 10:35:00,19.62,19.64,19.62,19.64,20500.0,16.0418,16.0581,16.0418,16.0581,20500.0
2012-03-23 10:40:00,19.64,19.65,19.64,19.64,10500.0,16.0581,16.0663,16.0581,16.0581,10500.0
2012-03-23 10:45:00,19.64,19.66,19.64,19.66,28500.0,16.0581,16.0745,16.0581,16.0745,28500.0
2012-03-23 10:50:00,19.66,19.69,19.66,19.68,16500.0,16.0745,16.099,16.0745,16.0908,16500.0
2012-03-23 10:55:00,19.68,19.68,19.67,19.68,4000.0,16.0908,16.0908,16.0827,16.0908,4000.0
2012-03-23 11:00:00,19.68,19.68,19.67,19.67,25500.0,16.0908,16.0908,16.0827,16.0827,25500.0
2012-03-23 11:05:00,19.67,19.68,19.67,19.67,28000.0,16.0827,16.0908,16.0827,16.0827,28000.0
2012-03-23 11:10:00,19.68,19.68,19.66,19.67,19000.0,16.0908,16.0908,16.0745,16.0827,19000.0
2012-03-23 11:15:00,19.67,19.69,19.67,19.69,58000.0,16.0827,16.099,16.0827,16.099,58000.0
2012-03-23 11:20:00,19.69,19.69,19.68,19.68,9500.0,16.099,16.099,16.0908,16.0908,9500.0
2012-03-23 11:25:00,19.69,19.71,19.69,19.71,7000.0,16.099,16.1154,16.099,16.1154,7000.0
2012-03-23 11:30:00,19.72,19.74,19.72,19.73,28500.0,16.1236,16.1399,16.1236,16.1317,28500.0
2012-03-23 11:35:00,19.73,19.73,19.72,19.73,25500.0,16.1317,16.1317,16.1236,16.1317,25500.0
2012-03-23 11:40:00,19.72,19.73,19.72,19.73,5000.0,16.1236,16.1317,16.1236,16.1317,5000.0
2012-03-23 11:45:00,19.73,19.74,19.72,19.74,37000.0,16.1317,16.1399,16.1236,16.1399,37000.0
2012-03-23 11:50:00,19.74,19.74,19.73,19.74,9000.0,16.1399,16.1399,16.1317,16.1399,9000.0
2012-03-23 11:55:00,19.74,19.75,19.74,19.74,29500.0,16.1399,16.1481,16.1399,16.1399,29500.0
2012-03-23 12:00:00,19.74,19.74,19.73,19.73,9500.0,16.1399,16.1399,16.1317,16.1317,9500.0
2012-03-23 12:05:00,19.72,19.73,19.72,19.73,21000.0,16.1236,16.1317,16.1236,16.1317,21000.0
2012-03-23 12:10:00,19.73,19.74,19.73,19.73,2500.0,16.1317,16.1399,16.1317,16.1317,2500.0
2012-03-23 12:15:00,19.73,19.73,19.73,19.73,18500.0,16.1317,16.1317,16.1317,16.1317,18500.0
2012-03-23 12:20:00,19.73,19.73,19.72,19.73,11000.0,16.1317,16.1317,16.1236,16.1317,11000.0
2012-03-23 12:25:00,19.73,19.73,19.73,19.73,5500.0,16.1317,16.1317,16.1317,16.1317,5500.0
2012-03-23 12:30:00,19.73,19.73,19.71,19.72,7500.0,16.1317,16.1317,16.1154,16.1236,7500.0
2012-03-23 12:35:00,19.71,19.72,19.71,19.72,12000.0,16.1154,16.1236,16.1154,16.1236,12000.0
2012-03-23 12:40:00,19.73,19.74,19.73,19.74,10500.0,16.1317,16.1399,16.1317,16.1399,10500.0
2012-03-23 12:45:00,19.73,19.75,19.73,19.74,12000.0,16.1317,16.1481,16.1317,16.1399,12000.0
2012-03-23 12:50:00,19.75,19.75,19.74,19.75,32000.0,16.1481,16.1481,16.1399,16.1481,32000.0
2012-03-23 12:55:00,19.75,19.78,19.75,19.77,34500.0,16.1481,16.1726,16.1481,16.1644,34500.0
2012-03-23 13:00:00,19.77,19.77,19.75,19.76,16000.0,16.1644,16.1644,16.1481,16.1563,16000.0
2012-03-23 13:05:00,19.76,19.77,19.76,19.76,3000.0,16.1563,16.1644,16.1563,16.1563,3000.0
2012-03-23 13:10:00,19.76,19.76,19.75,19.75,5000.0,16.1563,16.1563,16.1481,16.1481,5000.0
2012-03-23 13:15:00,19.75,19.77,19.75,19.77,213000.0,16.1481,16.1644,16.1481,16.1644,213000.0
2012-03-23 13:20:00,19.77,19.78,19.77,19.78,128000.0,16.1644,16.1726,16.1644,16.1726,128000.0
2012-03-23 13:25:00,19.79,19.79,19.78,19.78,6000.0,16.1808,16.1808,16.1726,16.1726,6000.0
2012-03-23 13:30:00,19.79,19.81,19.78,19.78,37000.0,16.1808,16.1971,16.1726,16.1726,37000.0
2012-03-23 13:35:00,19.78,19.78,19.78,19.78,4500.0,16.1726,16.1726,16.1726,16.1726,4500.0
2012-03-23 13:40:00,19.78,19.78,19.78,19.78,34500.0,16.1726,16.1726,16.1726,16.1726,34500.0
2012-03-23 13:45:00,19.78,19.79,19.78,19.78,6500.0,16.1726,16.1808,16.1726,16.1726,6500.0
2012-03-23 13:50:00,19.78,19.8,19.78,19.78,55000.0,16.1726,16.189,16.1726,16.1726,55000.0
2012-03-23 13:55:00,19.78,19.78,19.77,19.77,10000.0,16.1726,16.1726,16.1644,16.1644,10000.0
2012-03-23 14:00:00,19.77,19.78,19.77,19.78,107000.0,16.1644,16.1726,16.1644,16.1726,107000.0
2012-03-23 14:05:00,19.78,19.78,19.78,19.78,34500.0,16.1726,16.1726,16.1726,16.1726,34500.0
2012-03-23 14:10:00,19.79,19.79,19.79,19.79,17500.0,16.1808,16.1808,16.1808,16.1808,17500.0
2012-03-23 14:15:00,19.79,19.81,19.79,19.81,24500.0,16.1808,16.1971,16.1808,16.1971,24500.0
2012-03-23 14:20:00,19.81,19.81,19.8,19.81,35500.0,16.1971,16.1971,16.189,16.1971,35500.0
2012-03-23 14:25:00,19.82,19.82,19.81,19.82,35500.0,16.2053,16.2053,16.1971,16.2053,35500.0
2012-03-23 14:30:00,19.83,19.83,19.82,19.82,6000.0,16.2135,16.2135,16.2053,16.2053,6000.0
2012-03-23 14:35:00,19.83,19.83,19.82,19.82,12000.0,16.2135,16.2135,16.2053,16.2053,12000.0
2012-03-23 14:40:00,19.82,19.83,19.82,19.82,16500.0,16.2053,16.2135,16.2053,16.2053,16500.0
2012-03-23 14:45:00,19.81,19.83,19.81,19.83,46500.0,16.1971,16.2135,16.1971,16.2135,46500.0
2012-03-23 14:50:00,19.83,19.85,19.83,19.84,29500.0,16.2135,16.2298,16.2135,16.2217,29500.0
2012-03-23 14:55:00,19.84,19.84,19.82,19.82,43000.0,16.2217,16.2217,16.2053,16.2053,43000.0
2012-03-23 15:00:00,19.83,19.83,19.82,19.82,13000.0,16.2135,16.2135,16.2053,16.2053,13000.0
2012-03-23 15:05:00,19.82,19.83,19.82,19.82,9000.0,16.2053,16.2135,16.2053,16.2053,9000.0
2012-03-23 15:10:00,19.82,19.82,19.79,19.81,54500.0,16.2053,16.2053,16.1808,16.1971,54500.0
2012-03-23 15:15:00,19.81,19.82,19.81,19.81,47000.0,16.1971,16.2053,16.1971,16.1971,47000.0
2012-03-23 15:20:00,19.81,19.82,19.81,19.82,71500.0,16.1971,16.2053,16.1971,16.2053,71500.0
2012-03-23 15:25:00,19.82,19.82,19.82,19.82,94000.0,16.2053,16.2053,16.2053,16.2053,94000.0
2012-03-23 15:30:00,19.83,19.83,19.82,19.82,25500.0,16.2135,16.2135,16.2053,16.2053,25500.0
2012-03-23 15:35:00,19.83,19.83,19.81,19.83,13000.0,16.2135,16.2135,16.1971,16.2135,13000.0
2012-03-23 15:40:00,19.83,19.83,19.81,19.81,30500.0,16.2135,16.2135,16.1971,16.1971,30500.0
2012-03-23 15:45:00,19.8,19.83,19.8,19.81,17000.0,16.189,16.2135,16.189,16.1971,17000.0
2012-03-23 15:50:00,19.81,19.82,19.81,19.82,28000.0,16.1971,16.2053,16.1971,16.2053,28000.0
2012-03-23 15:55:00,19.82,19.83,19.81,19.83,77500.0,16.2053,16.2135,16.1971,16.2135,77500.0
2012-03-26 09:30:00,19.96,20.02,19.95,20.0,271500.0,16.3618,16.4109,16.3536,16.3945,271500.0
2012-03-26 09:35:00,20.01,20.02,19.99,20.01,92000.0,16.4027,16.4109,16.3863,16.4027,92000.0
2012-03-26 09:40:00,20.01,20.01,19.97,19.98,100500.0,16.4027,16.4027,16.3699,16.3781,100500.0
2012-03-26 09:45:00,19.98,20.01,19.98,20.0,97500.0,16.3781,16.4027,16.3781,16.3945,97500.0
2012-03-26 09:50:00,20.0,20.0,19.95,19.95,74500.0,16.3945,16.3945,16.3536,16.3536,74500.0
2012-03-26 09:55:00,19.96,19.99,19.96,19.98,71500.0,16.3618,16.3863,16.3618,16.3781,71500.0
2012-03-26 10:00:00,19.97,19.98,19.94,19.94,81000.0,16.3699,16.3781,16.3454,16.3454,81000.0
2012-03-26 10:05:00,19.95,19.98,19.95,19.98,102500.0,16.3536,16.3781,16.3536,16.3781,102500.0
2012-03-26 10:10:00,19.98,20.03,19.98,20.03,120000.0,16.3781,16.4191,16.3781,16.4191,120000.0
2012-03-26 10:15:00,20.03,20.04,20.01,20.02,115000.0,16.4191,16.4273,16.4027,16.4109,115000.0
2012-03-26 10:20:00,20.02,20.03,20.0,20.0,40000.0,16.4109,16.4191,16.3945,16.3945,40000.0
2012-03-26 10:25:00,20.0,20.0,19.99,19.99,26500.0,16.3945,16.3945,16.3863,16.3863,26500.0
2012-03-26 10:30:00,19.99,20.0,19.99,20.0,13500.0,16.3863,16.3945,16.3863,16.3945,13500.0
2012-03-26 10:35:00,20.0,20.01,20.0,20.0,14000.0,16.3945,16.4027,16.3945,16.3945,14000.0
2012-03-26 10:40:00,20.0,20.0,19.99,20.0,17000.0,16.3945,16.3945,16.3863,16.3945,17000.0
2012-03-26 10:45:00,20.0,20.01,20.0,20.01,55000.0,16.3945,16.4027,16.3945,16.4027,55000.0
2012-03-26 10:50:00,20.01,20.01,20.0,20.0,14500.0,16.4027,16.4027,16.3945,16.3945,14500.0
2012-03-26 10:55:00,20.01,20.01,20.0,20.01,4000.0,16.4027,16.4027,16.3945,16.4027,4000.0
2012-03-26 11:00:00,20.01,20.01,19.99,20.01,69000.0,16.4027,16.4027,16.3863,16.4027,69000.0
2012-03-26 11:05:00,20.01,20.01,20.0,20.0,132500.0,16.4027,16.4027,16.3945,16.3945,132500.0
2012-03-26 11:10:00,20.01,20.01,20.0,20.0,78500.0,16.4027,16.4027,16.3945,16.3945,78500.0
2012-03-26 11:15:00,20.01,20.01,20.0,20.01,37500.0,16.4027,16.4027,16.3945,16.4027,37500.0
2012-03-26 11:20:00,20.01,20.01,20.0,20.01,57500.0,16.4027,16.4027,16.3945,16.4027,57500.0
2012-03-26 11:25:00,20.01,20.02,20.01,20.02,59500.0,16.4027,16.4109,16.4027,16.4109,59500.0
2012-03-26 11:30:00,20.02,20.02,20.01,20.01,19500.0,16.4109,16.4109,16.4027,16.4027,19500.0
2012-03-26 11:35:00,20.01,20.03,20.01,20.03,61500.0,16.4027,16.4191,16.4027,16.4191,61500.0
2012-03-26 11:40:00,20.03,20.03,20.02,20.02,43500.0,16.4191,16.4191,16.4109,16.4109,43500.0
2012-03-26 11:45:00,20.02,20.02,20.01,20.02,20000.0,16.4109,16.4109,16.4027,16.4109,20000.0
2012-03-26 11:50:00,20.02,20.03,20.02,20.02,46000.0,16.4109,16.4191,16.4109,16.4109,46000.0
2012-03-26 11:55:00,20.02,20.02,20.01,20.01,33500.0,16.4109,16.4109,16.4027,16.4027,33500.0
2012-03-26 12:00:00,20.01,20.02,20.01,20.02,18500.0,16.4027,16.4109,16.4027,16.4109,18500.0
2012-03-26 12:05:00,20.02,20.02,20.01,20.01,17000.0,16.4109,16.4109,16.4027,16.4027,17000.0
2012-03-26 12:10:00,20.01,20.01,20.01,20.01,18500.0,16.4027,16.4027,16.4027,16.4027,18500.0
2012-03-26 12:15:00,20.01,20.01,20.01,20.01,18000.0,16.4027,16.4027,16.4027,16.4027,18000.0
2012-03-26 12:20:00,20.01,20.01,19.99,19.99,20500.0,16.4027,16.4027,16.3863,16.3863,20500.0
2012-03-26 12:25:00,20.0,20.0,20.0,20.0,20000.0,16.3945,16.3945,16.3945,16.3945,20000.0
2012-03-26 12:30:00,20.0,20.0,19.99,20.0,74000.0,16.3945,16.3945,16.3863,16.3945,74000.0
2012-03-26 12:35:00,20.0,20.01,19.98,19.99,61500.0,16.3945,16.4027,16.3781,16.3863,61500.0
2012-03-26 12:40:00,19.99,19.99,19.98,19.98,23500.0,16.3863,16.3863,16.3781,16.3781,23500.0
2012-03-26 12:45:00,19.98,19.98,19.98,19.98,28500.0,16.3781,16.3781,16.3781,16.3781,28500.0
2012-03-26 12:50:00,20.0,20.0,19.99,19.99,48000.0,16.3945,16.3945,16.3863,16.3863,48000.0
2012-03-26 12:55:00,19.99,19.99,19.98,19.99,14500.0,16.3863,16.3863,16.3781,16.3863,14500.0
2012-03-26 13:00:00,19.99,19.99,19.97,19.97,50000.0,16.3863,16.3863,16.3699,16.3699,50000.0
2012-03-26 13:05:00,19.97,19.98,19.97,19.98,7000.0,16.3699,16.3781,16.3699,16.3781,7000.0
2012-03-26 13:10:00,19.98,19.98,19.97,19.97,20000.0,16.3781,16.3781,16.3699,16.3699,20000.0
2012-03-26 13:15:00,19.97,19.98,19.97,19.97,42500.0,16.3699,16.3781,16.3699,16.3699,42500.0
2012-03-26 13:20:00,19.98,19.98,19.97,19.98,7500.0,16.3781,16.3781,16.3699,16.3781,7500.0
2012-03-26 13:25:00,19.98,20.0,19.98,19.99,30500.0,16.3781,16.3945,16.3781,16.3863,30500.0
2012-03-26 13:30:00,19.99,20.0,19.99,20.0,85000.0,16.3863,16.3945,16.3863,16.3945,85000.0
2012-03-26 13:35:00,20.0,20.01,20.0,20.01,38000.0,16.3945,16.4027,16.3945,16.4027,38000.0
2012-03-26 13:40:00,20.01,20.01,20.01,20.01,43000.0,16.4027,16.4027,16.4027,16.4027,43000.0
2012-03-26 13:45:00,20.01,20.02,20.01,20.01,40000.0,16.4027,16.4109,16.4027,16.4027,40000.0
2012-03-26 13:50:00,20.02,20.02,20.01,20.01,21000.0,16.4109,16.4109,16.4027,16.4027,21000.0
2012-03-26 13:55:00,20.01,20.02,20.01,20.02,27000.0,16.4027,16.4109,16.4027,16.4109,27000.0
2012-03-26 14:00:00,20.02,20.02,20.02,20.02,15500.0,16.4109,16.4109,16.4109,16.4109,15500.0
2012-03-26 14:05:00,20.02,20.02,20.01,20.02,44000.0,16.4109,16.4109,16.4027,16.4109,44000.0
2012-03-26 14:10:00,20.03,20.03,20.02,20.03,59500.0,16.4191,16.4191,16.4109,16.4191,59500.0
2012-03-26 14:15:00,20.02,20.03,20.02,20.02,10500.0,16.4109,16.4191,16.4109,16.4109,10500.0
2012-03-26 14:20:00,20.03,20.04,20.03,20.04,44000.0,16.4191,16.4273,16.4191,16.4273,44000.0
2012-03-26 14:25:00,20.05,20.05,20.03,20.04,20500.0,16.4355,16.4355,16.4191,16.4273,20500.0
2012-03-26 14:30:00,20.04,20.04,20.03,20.03,23000.0,16.4273,16.4273,16.4191,16.4191,23000.0
2012-03-26 14:35:00,20.03,20.03,20.02,20.02,10500.0,16.4191,16.4191,16.4109,16.4109,10500.0
2012-03-26 14:40:00,20.02,20.04,20.02,20.04,49500.0,16.4109,16.4273,16.4109,16.4273,49500.0
2012-03-26 14:45:00,20.04,20.04,20.03,20.03,13500.0,16.4273,16.4273,16.4191,16.4191,13500.0
2012-03-26 14:50:00,20.03,20.04,20.03,20.03,41000.0,16.4191,16.4273,16.4191,16.4191,41000.0
2012-03-26 14:55:00,20.03,20.05,20.03,20.04,85000.0,16.4191,16.4355,16.4191,16.4273,85000.0
2012-03-26 15:00:00,20.05,20.06,20.04,20.06,95000.0,16.4355,16.4437,16.4273,16.4437,95000.0
2012-03-26 15:05:00,20.06,20.07,20.04,20.05,35500.0,16.4437,16.4519,16.4273,16.4355,35500.0
2012-03-26 15:10:00,20.05,20.05,20.05,20.05,15000.0,16.4355,16.4355,16.4355,16.4355,15000.0
2012-03-26 15:15:00,20.05,20.06,20.05,20.05,41000.0,16.4355,16.4437,16.4355,16.4355,41000.0
2012-03-26 15:20:00,20.06,20.06,20.04,20.04,60000.0,16.4437,16.4437,16.4273,16.4273,60000.0
2012-03-26 15:25:00,20.04,20.05,20.04,20.04,58000.0,16.4273,16.4355,16.4273,16.4273,58000.0
2012-03-26 15:30:00,20.04,20.05,20.03,20.03,18000.0,16.4273,16.4355,16.4191,16.4191,18000.0
2012-03-26 15:35:00,20.03,20.04,20.01,20.01,99000.0,16.4191,16.4273,16.4027,16.4027,99000.0
2012-03-26 15:40:00,20.01,20.03,20.01,20.03,43000.0,16.4027,16.4191,16.4027,16.4191,43000.0
2012-03-26 15:45:00,20.02,20.04,20.02,20.03,66500.0,16.4109,16.4273,16.4109,16.4191,66500.0
2012-03-26 15:50:00,20.04,20.04,20.01,20.02,61500.0,16.4273,16.4273,16.4027,16.4109,61500.0
2012-03-26 15:55:00,20.01,20.07,20.01,20.07,245000.0,16.4027,16.4519,16.4027,16.4519,245000.0
2012-03-27 09:30:00,20.06,20.08,20.04,20.08,155000.0,16.4437,16.4601,16.4273,16.4601,155000.0
2012-03-27 09:35:00,20.08,20.08,20.06,20.07,164500.0,16.4601,16.4601,16.4437,16.4519,164500.0
2012-03-27 09:40:00,20.07,20.08,20.06,20.07,759500.0,16.4519,16.4601,16.4437,16.4519,759500.0
2012-03-27 09:45:00,20.07,20.09,20.07,20.07,134000.0,16.4519,16.4683,16.4519,16.4519,134000.0
2012-03-27 09:50:00,20.07,20.08,20.07,20.08,357000.0,16.4519,16.4601,16.4519,16.4601,357000.0
2012-03-27 09:55:00,20.08,20.1,20.08,20.09,204500.0,16.4601,16.4765,16.4601,16.4683,204500.0
2012-03-27 10:00:00,20.09,20.09,20.04,20.06,285500.0,16.4683,16.4683,16.4273,16.4437,285500.0
2012-03-27 10:05:00,20.05,20.07,20.04,20.07,128500.0,16.4355,16.4519,16.4273,16.4519,128500.0
2012-03-27 10:10:00,20.07,20.08,20.06,20.08,101500.0,16.4519,16.4601,16.4437,16.4601,101500.0
2012-03-27 10:15:00,20.08,20.1,20.08,20.1,205500.0,16.4601,16.4765,16.4601,16.4765,205500.0
2012-03-27 10:20:00,20.1,20.1,20.07,20.08,80000.0,16.4765,16.4765,16.4519,16.4601,80000.0
2012-03-27 10:25:00,20.07,20.07,20.05,20.07,71500.0,16.4519,16.4519,16.4355,16.4519,71500.0
2012-03-27 10:30:00,20.08,20.09,20.05,20.06,85500.0,16.4601,16.4683,16.4355,16.4437,85500.0
2012-03-27 10:35:00,20.06,20.08,20.05,20.07,33000.0,16.4437,16.4601,16.4355,16.4519,33000.0
2012-03-27 10:40:00,20.07,20.07,20.05,20.06,35500.0,16.4519,16.4519,16.4355,16.4437,35500.0
2012-03-27 10:45:00,20.06,20.07,20.06,20.06,54500.0,16.4437,16.4519,16.4437,16.4437,54500.0
2012-03-27 10:50:00,20.06,20.06,20.03,20.04,122000.0,16.4437,16.4437,16.4191,16.4273,122000.0
2012-03-27 10:55:00,20.03,20.04,20.03,20.03,35500.0,16.4191,16.4273,16.4191,16.4191,35500.0
2012-03-27 11:00:00,20.04,20.05,20.03,20.04,69000.0,16.4273,16.4355,16.4191,16.4273,69000.0
2012-03-27 11:05:00,20.05,20.05,20.03,20.04,57000.0,16.4355,16.4355,16.4191,16.4273,57000.0
2012-03-27 11:10:00,20.04,20.05,20.03,20.04,42000.0,16.4273,16.4355,16.4191,16.4273,42000.0
2012-03-27 11:15:00,20.04,20.05,20.03,20.05,23500.0,16.4273,16.4355,16.4191,16.4355,23500.0
2012-03-27 11:20:00,20.05,20.05,20.04,20.04,28000.0,16.4355,16.4355,16.4273,16.4273,28000.0
2012-03-27 11:25:00,20.04,20.05,20.03,20.03,27000.0,16.4273,16.4355,16.4191,16.4191,27000.0
2012-03-27 11:30:00,20.03,20.04,20.03,20.04,17000.0,16.4191,16.4273,16.4191,16.4273,17000.0
2012-03-27 11:35:00,20.04,20.04,20.03,20.03,15000.0,16.4273,16.4273,16.4191,16.4191,15000.0
2012-03-27 11:40:00,20.03,20.03,20.02,20.02,49000.0,16.4191,16.4191,16.4109,16.4109,49000.0
2012-03-27 11:45:00,20.02,20.03,20.02,20.02,29500.0,16.4109,16.4191,16.4109,16.4109,29500.0
2012-03-27 11:50:00,20.03,20.04,20.02,20.04,32000.0,16.4191,16.4273,16.4109,16.4273,32000.0
2012-03-27 11:55:00,20.04,20.05,20.04,20.05,28500.0,16.4273,16.4355,16.4273,16.4355,28500.0
2012-03-27 12:00:00,20.05,20.07,20.05,20.05,43000.0,16.4355,16.4519,16.4355,16.4355,43000.0
2012-03-27 12:05:00,20.05,20.05,20.04,20.05,13000.0,16.4355,16.4355,16.4273,16.4355,13000.0
2012-03-27 12:10:00,20.05,20.05,20.05,20.05,9500.0,16.4355,16.4355,16.4355,16.4355,9500.0
2012-03-27 12:15:00,20.06,20.06,20.05,20.05,8000.0,16.4437,16.4437,16.4355,16.4355,8000.0
2012-03-27 12:20:00,20.05,20.05,20.05,20.05,35500.0,16.4355,16.4355,16.4355,16.4355,35500.0
2012-03-27 12:25:00,20.04,20.05,20.04,20.05,55500.0,16.4273,16.4355,16.4273,16.4355,55500.0
2012-03-27 12:30:00,20.05,20.05,20.04,20.04,21000.0,16.4355,16.4355,16.4273,16.4273,21000.0
2012-03-27 12:35:00,20.03,20.05,20.03,20.04,49500.0,16.4191,16.4355,16.4191,16.4273,49500.0
2012-03-27 12:40:00,20.04,20.05,20.04,20.04,48500.0,16.4273,16.4355,16.4273,16.4273,48500.0
2012-03-27 12:45:00,20.04,20.05,20.04,20.04,107000.0,16.4273,16.4355,16.4273,16.4273,107000.0
2012-03-27 12:50:00,20.04,20.04,20.02,20.03,32500.0,16.4273,16.4273,16.4109,16.4191,32500.0
2012-03-27 12:55:00,20.03,20.06,20.03,20.06,46500.0,16.4191,16.4437,16.4191,16.4437,46500.0
2012-03-27 13:00:00,20.05,20.06,20.05,20.06,22000.0,16.4355,16.4437,16.4355,16.4437,22000.0
2012-03-27 13:05:00,20.06,20.06,20.05,20.05,14000.0,16.4437,16.4437,16.4355,16.4355,14000.0
2012-03-27 13:10:00,20.05,20.05,20.05,20.05,44000.0,16.4355,16.4355,16.4355,16.4355,44000.0
2012-03-27 13:15:00,20.05,20.05,20.03,20.03,11500.0,16.4355,16.4355,16.4191,16.4191,11500.0
2012-03-27 13:20:00,20.04,20.04,20.02,20.02,14000.0,16.4273,16.4273,16.4109,16.4109,14000.0
2012-03-27 13:25:00,20.03,20.04,20.03,20.04,9500.0,16.4191,16.4273,16.4191,16.4273,9500.0
2012-03-27 13:30:00,20.03,20.03,20.02,20.03,12000.0,16.4191,16.4191,16.4109,16.4191,12000.0
2012-03-27 13:35:00,20.03,20.03,20.02,20.03,67000.0,16.4191,16.4191,16.4109,16.4191,67000.0
2012-03-27 13:40:00,20.03,20.03,20.02,20.03,39000.0,16.4191,16.4191,16.4109,16.4191,39000.0
2012-03-27 13:45:00,20.03,20.05,20.03,20.05,18500.0,16.4191,16.4355,16.4191,16.4355,18500.0
2012-03-27 13:50:00,20.04,20.04,20.04,20.04,3000.0,16.4273,16.4273,16.4273,16.4273,3000.0
2012-03-27 13:55:00,20.04,20.05,20.04,20.05,10000.0,16.4273,16.4355,16.4273,16.4355,10000.0
2012-03-27 14:00:00,20.05,20.05,20.04,20.05,267500.0,16.4355,16.4355,16.4273,16.4355,267500.0
2012-03-27 14:05:00,20.05,20.06,20.04,20.06,715000.0,16.4355,16.4437,16.4273,16.4437,715000.0
2012-03-27 14:10:00,20.05,20.07,20.05,20.06,152000.0,16.4355,16.4519,16.4355,16.4437,152000.0
2012-03-27 14:15:00,20.06,20.07,20.06,20.07,56500.0,16.4437,16.4519,16.4437,16.4519,56500.0
2012-03-27 14:20:00,20.06,20.07,20.05,20.05,38500.0,16.4437,16.4519,16.4355,16.4355,38500.0
2012-03-27 14:25:00,20.06,20.06,20.06,20.06,20500.0,16.4437,16.4437,16.4437,16.4437,20500.0
2012-03-27 14:30:00,20.07,20.07,20.05,20.05,45500.0,16.4519,16.4519,16.4355,16.4355,45500.0
2012-03-27 14:35:00,20.06,20.06,20.04,20.05,256000.0,16.4437,16.4437,16.4273,16.4355,256000.0
2012-03-27 14:40:00,20.05,20.06,20.05,20.06,100500.0,16.4355,16.4437,16.4355,16.4437,100500.0
2012-03-27 14:45:00,20.06,20.06,20.05,20.06,5000.0,16.4437,16.4437,16.4355,16.4437,5000.0
2012-03-27 14:50:00,20.06,20.07,20.05,20.05,33000.0,16.4437,16.4519,16.4355,16.4355,33000.0
2012-03-27 14:55:00,20.05,20.06,20.05,20.05,33500.0,16.4355,16.4437,16.4355,16.4355,33500.0
2012-03-27 15:00:00,20.05,20.05,20.05,20.05,6500.0,16.4355,16.4355,16.4355,16.4355,6500.0
2012-03-27 15:05:00,20.05,20.06,20.05,20.06,18000.0,16.4355,16.4437,16.4355,16.4437,18000.0
2012-03-27 15:10:00,20.05,20.06,20.05,20.05,52000.0,16.4355,16.4437,16.4355,16.4355,52000.0
2012-03-27 15:15:00,20.05,20.05,20.03,20.04,119000.0,16.4355,16.4355,16.4191,16.4273,119000.0
2012-03-27 15:20:00,20.04,20.04,20.01,20.03,64500.0,16.4273,16.4273,16.4027,16.4191,64500.0
2012-03-27 15:25:00,20.03,20.03,20.02,20.02,27500.0,16.4191,16.4191,16.4109,16.4109,27500.0
2012-03-27 15:30:00,20.02,20.04,20.02,20.03,158000.0,16.4109,16.4273,16.4109,16.4191,158000.0
2012-03-27 15:35:00,20.03,20.03,20.02,20.03,65000.0,16.4191,16.4191,16.4109,16.4191,65000.0
2012-03-27 15:40:00,20.03,20.03,20.02,20.03,59500.0,16.4191,16.4191,16.4109,16.4191,59500.0
2012-03-27 15:45:00,20.03,20.03,19.99,20.0,93000.0,16.4191,16.4191,16.3863,16.3945,93000.0
2012-03-27 15:50:00,20.0,20.01,19.99,20.0,109000.0,16.3945,16.4027,16.3863,16.3945,109000.0
2012-03-27 15:55:00,20.0,20.0,19.98,19.99,118500.0,16.3945,16.3945,16.3781,16.3863,118500.0
2012-03-28 09:30:00,19.98,19.99,19.97,19.97,108000.0,16.3781,16.3863,16.3699,16.3699,108000.0
2012-03-28 09:35:00,19.97,20.01,19.97,20.01,42000.0,16.3699,16.4027,16.3699,16.4027,42000.0
2012-03-28 09:40:00,20.01,20.02,19.92,19.92,81000.0,16.4027,16.4109,16.329,16.329,81000.0
2012-03-28 09:45:00,19.92,19.93,19.9,19.92,50500.0,16.329,16.3372,16.3126,16.329,50500.0
2012-03-28 09:50:00,19.9,19.94,19.9,19.94,20000.0,16.3126,16.3454,16.3126,16.3454,20000.0
2012-03-28 09:55:00,19.95,19.98,19.92,19.95,60000.0,16.3536,16.3781,16.329,16.3536,60000.0
2012-03-28 10:00:00,19.95,19.99,19.95,19.99,47500.0,16.3536,16.3863,16.3536,16.3863,47500.0
2012-03-28 10:05:00,19.99,19.99,19.96,19.97,31000.0,16.3863,16.3863,16.3618,16.3699,31000.0
2012-03-28 10:10:00,19.97,19.99,19.95,19.99,31500.0,16.3699,16.3863,16.3536,16.3863,31500.0
2012-03-28 10:15:00,19.98,19.98,19.93,19.97,44500.0,16.3781,16.3781,16.3372,16.3699,44500.0
2012-03-28 10:20:00,19.95,19.98,19.95,19.97,21000.0,16.3536,16.3781,16.3536,16.3699,21000.0
2012-03-28 10:25:00,19.97,19.97,19.93,19.95,40500.0,16.3699,16.3699,16.3372,16.3536,40500.0
2012-03-28 10:30:00,19.95,19.95,19.87,19.89,134500.0,16.3536,16.3536,16.288,16.3044,134500.0
2012-03-28 10:35:00,19.88,19.88,19.86,19.88,80500.0,16.2962,16.2962,16.2798,16.2962,80500.0
2012-03-28 10:40:00,19.88,19.88,19.85,19.86,35500.0,16.2962,16.2962,16.2716,16.2798,35500.0
2012-03-28 10:45:00,19.86,19.86,19.85,19.86,47500.0,16.2798,16.2798,16.2716,16.2798,47500.0
2012-03-28 10:50:00,19.85,19.85,19.82,19.83,71000.0,16.2716,16.2716,16.247,16.2552,71000.0
2012-03-28 10:55:00,19.84,19.84,19.83,19.84,13500.0,16.2634,16.2634,16.2552,16.2634,13500.0
2012-03-28 11:00:00,19.86,19.87,19.82,19.82,53500.0,16.2798,16.288,16.247,16.247,53500.0
2012-03-28 11:05:00,19.82,19.84,19.82,19.84,34000.0,16.247,16.2634,16.247,16.2634,34000.0
2012-03-28 11:10:00,19.84,19.86,19.84,19.85,27500.0,16.2634,16.2798,16.2634,16.2716,27500.0
2012-03-28 11:15:00,19.86,19.86,19.86,19.86,11000.0,16.2798,16.2798,16.2798,16.2798,11000.0
2012-03-28 11:20:00,19.86,19.87,19.84,19.84,20500.0,16.2798,16.288,16.2634,16.2634,20500.0
2012-03-28 11:25:00,19.84,19.84,19.83,19.83,44500.0,16.2634,16.2634,16.2552,16.2552,44500.0
2012-03-28 11:30:00,19.84,19.84,19.82,19.82,44000.0,16.2634,16.2634,16.247,16.247,44000.0
2012-03-28 11:35:00,19.82,19.82,19.79,19.81,89000.0,16.247,16.247,16.2224,16.2388,89000.0
2012-03-28 11:40:00,19.82,19.82,19.8,19.81,47000.0,16.247,16.247,16.2306,16.2388,47000.0
2012-03-28 11:45:00,19.81,19.81,19.78,19.78,70500.0,16.2388,16.2388,16.2142,16.2142,70500.0
2012-03-28 11:50:00,19.78,19.78,19.73,19.73,231000.0,16.2142,16.2142,16.1732,16.1732,231000.0
2012-03-28 11:55:00,19.73,19.76,19.71,19.76,32000.0,16.1732,16.1978,16.1568,16.1978,32000.0
2012-03-28 12:00:00,19.75,19.75,19.73,19.74,58000.0,16.1896,16.1896,16.1732,16.1814,58000.0
2012-03-28 12:05:00,19.74,19.78,19.74,19.77,17000.0,16.1814,16.2142,16.1814,16.206,17000.0
2012-03-28 12:10:00,19.76,19.76,19.74,19.75,30500.0,16.1978,16.1978,16.1814,16.1896,30500.0
2012-03-28 12:15:00,19.76,19.8,19.76,19.79,157000.0,16.1978,16.2306,16.1978,16.2224,157000.0
2012-03-28 12:20:00,19.79,19.8,19.79,19.79,54500.0,16.2224,16.2306,16.2224,16.2224,54500.0
2012-03-28 12:25:00,19.79,19.8,19.79,19.8,21000.0,16.2224,16.2306,16.2224,16.2306,21000.0
2012-03-28 12:30:00,19.8,19.81,19.78,19.79,70000.0,16.2306,16.2388,16.2142,16.2224,70000.0
2012-03-28 12:35:00,19.79,19.79,19.77,19.77,52500.0,16.2224,16.2224,16.206,16.206,52500.0
2012-03-28 12:40:00,19.79,19.79,19.77,19.78,276500.0,16.2224,16.2224,16.206,16.2142,276500.0
2012-03-28 12:45:00,19.79,19.8,19.79,19.8,8000.0,16.2224,16.2306,16.2224,16.2306,8000.0
2012-03-28 12:50:00,19.79,19.79,19.78,19.78,40500.0,16.2224,16.2224,16.2142,16.2142,40500.0
2012-03-28 12:55:00,19.78,19.78,19.77,19.78,2500.0,16.2142,16.2142,16.206,16.2142,2500.0
2012-03-28 13:00:00,19.78,19.79,19.78,19.79,13000.0,16.2142,16.2224,16.2142,16.2224,13000.0
2012-03-28 13:05:00,19.79,19.79,19.78,19.78,4000.0,16.2224,16.2224,16.2142,16.2142,4000.0
2012-03-28 13:10:00,19.78,19.78,19.76,19.77,17500.0,16.2142,16.2142,16.1978,16.206,17500.0
2012-03-28 13:15:00,19.77,19.77,19.77,19.77,3000.0,16.206,16.206,16.206,16.206,3000.0
2012-03-28 13:20:00,19.77,19.77,19.74,19.76,23000.0,16.206,16.206,16.1814,16.1978,23000.0
2012-03-28 13:25:00,19.76,19.78,19.76,19.78,4500.0,16.1978,16.2142,16.1978,16.2142,4500.0
2012-03-28 13:30:00,19.77,19.77,19.75,19.76,12500.0,16.206,16.206,16.1896,16.1978,12500.0
2012-03-28 13:35:00,19.75,19.78,19.75,19.78,16500.0,16.1896,16.2142,16.1896,16.2142,16500.0
2012-03-28 13:40:00,19.78,19.79,19.78,19.78,14500.0,16.2142,16.2224,16.2142,16.2142,14500.0
2012-03-28 13:45:00,19.77,19.77,19.76,19.77,15000.0,16.206,16.206,16.1978,16.206,15000.0
2012-03-28 13:50:00,19.76,19.78,19.76,19.78,26000.0,16.1978,16.2142,16.1978,16.2142,26000.0
2012-03-28 13:55:00,19.78,19.79,19.77,19.79,9000.0,16.2142,16.2224,16.206,16.2224,9000.0
2012-03-28 14:00:00,19.78,19.78,19.76,19.76,12000.0,16.2142,16.2142,16.1978,16.1978,12000.0
2012-03-28 14:05:00,19.75,19.75,19.73,19.75,36000.0,16.1896,16.1896,16.1732,16.1896,36000.0
2012-03-28 14:10:00,19.74,19.75,19.73,19.75,45500.0,16.1814,16.1896,16.1732,16.1896,45500.0
2012-03-28 14:15:00,19.76,19.76,19.75,19.75,21500.0,16.1978,16.1978,16.1896,16.1896,21500.0
2012-03-28 14:20:00,19.74,19.75,19.74,19.74,13500.0,16.1814,16.1896,16.1814,16.1814,13500.0
2012-03-28 14:25:00,19.74,19.76,19.73,19.75,31000.0,16.1814,16.1978,16.1732,16.1896,31000.0
2012-03-28 14:30:00,19.75,19.76,19.75,19.75,27000.0,16.1896,16.1978,16.1896,16.1896,27000.0
2012-03-28 14:35:00,19.76,19.78,19.76,19.77,13000.0,16.1978,16.2142,16.1978,16.206,13000.0
2012-03-28 14:40:00,19.77,19.79,19.77,19.79,176000.0,16.206,16.2224,16.206,16.2224,176000.0
2012-03-28 14:45:00,19.79,19.81,19.79,19.8,70000.0,16.2224,16.2388,16.2224,16.2306,70000.0
2012-03-28 14:50:00,19.8,19.8,19.79,19.8,57500.0,16.2306,16.2306,16.2224,16.2306,57500.0
2012-03-28 14:55:00,19.8,19.81,19.79,19.81,42500.0,16.2306,16.2388,16.2224,16.2388,42500.0
2012-03-28 15:00:00,19.82,19.84,19.82,19.83,141500.0,16.247,16.2634,16.247,16.2552,141500.0
2012-03-28 15:05:00,19.83,19.83,19.81,19.82,40500.0,16.2552,16.2552,16.2388,16.247,40500.0
2012-03-28 15:10:00,19.82,19.83,19.81,19.81,183500.0,16.247,16.2552,16.2388,16.2388,183500.0
2012-03-28 15:15:00,19.81,19.83,19.81,19.81,134000.0,16.2388,16.2552,16.2388,16.2388,134000.0
2012-03-28 15:20:00,19.81,19.83,19.8,19.83,23000.0,16.2388,16.2552,16.2306,16.2552,23000.0
2012-03-28 15:25:00,19.83,19.83,19.82,19.82,18500.0,16.2552,16.2552,16.247,16.247,18500.0
2012-03-28 15:30:00,19.82,19.84,19.82,19.84,45000.0,16.247,16.2634,16.247,16.2634,45000.0
2012-03-28 15:35:00,19.83,19.84,19.81,19.83,45500.0,16.2552,16.2634,16.2388,16.2552,45500.0
2012-03-28 15:40:00,19.84,19.87,19.83,19.87,141000.0,16.2634,16.288,16.2552,16.288,141000.0
2012-03-28 15:45:00,19.87,19.87,19.85,19.86,47500.0,16.288,16.288,16.2716,16.2798,47500.0
2012-03-28 15:50:00,19.86,19.86,19.85,19.85,38000.0,16.2798,16.2798,16.2716,16.2716,38000.0
2012-03-28 15:55:00,19.86,19.88,19.86,19.88,112000.0,16.2798,16.2962,16.2798,16.2962,112000.0
2012-03-29 09:30:00,19.75,19.78,19.75,19.75,94000.0,16.1896,16.2142,16.1896,16.1896,94000.0
2012-03-29 09:35:00,19.77,19.77,19.73,19.73,67000.0,16.206,16.206,16.1732,16.1732,67000.0
2012-03-29 09:40:00,19.73,19.73,19.72,19.72,26000.0,16.1732,16.1732,16.165,16.165,26000.0
2012-03-29 09:45:00,19.72,19.78,19.72,19.76,47500.0,16.165,16.2142,16.165,16.1978,47500.0
2012-03-29 09:50:00,19.76,19.76,19.72,19.74,86500.0,16.1978,16.1978,16.165,16.1814,86500.0
2012-03-29 09:55:00,19.74,19.74,19.67,19.71,70000.0,16.1814,16.1814,16.124,16.1568,70000.0
2012-03-29 10:00:00,19.7,19.74,19.7,19.74,77500.0,16.1486,16.1814,16.1486,16.1814,77500.0
2012-03-29 10:05:00,19.73,19.74,19.73,19.73,6000.0,16.1732,16.1814,16.1732,16.1732,6000.0
2012-03-29 10:10:00,19.72,19.73,19.7,19.71,61500.0,16.165,16.1732,16.1486,16.1568,61500.0
2012-03-29 10:15:00,19.72,19.72,19.68,19.69,63500.0,16.165,16.165,16.1322,16.1404,63500.0
2012-03-29 10:20:00,19.7,19.72,19.7,19.7,14500.0,16.1486,16.165,16.1486,16.1486,14500.0
2012-03-29 10:25:00,19.71,19.71,19.67,19.67,15500.0,16.1568,16.1568,16.124,16.124,15500.0
2012-03-29 10:30:00,19.66,19.69,19.65,19.66,46500.0,16.1158,16.1404,16.1076,16.1158,46500.0
2012-03-29 10:35:00,19.65,19.67,19.65,19.66,24500.0,16.1076,16.124,16.1076,16.1158,24500.0
2012-03-29 10:40:00,19.66,19.68,19.66,19.68,12000.0,16.1158,16.1322,16.1158,16.1322,12000.0
2012-03-29 10:45:00,19.68,19.68,19.66,19.67,27500.0,16.1322,16.1322,16.1158,16.124,27500.0
2012-03-29 10:50:00,19.67,19.67,19.65,19.65,77000.0,16.124,16.124,16.1076,16.1076,77000.0
2012-03-29 10:55:00,19.65,19.69,19.65,19.69,37500.0,16.1076,16.1404,16.1076,16.1404,37500.0
2012-03-29 11:00:00,19.69,19.71,19.68,19.71,20000.0,16.1404,16.1568,16.1322,16.1568,20000.0
2012-03-29 11:05:00,19.7,19.71,19.7,19.7,25000.0,16.1486,16.1568,16.1486,16.1486,25000.0
2012-03-29 11:10:00,19.71,19.71,19.69,19.7,17500.0,16.1568,16.1568,16.1404,16.1486,17500.0
2012-03-29 11:15:00,19.7,19.71,19.68,19.68,29000.0,16.1486,16.1568,16.1322,16.1322,29000.0
2012-03-29 11:20:00,19.69,19.69,19.68,19.68,34000.0,16.1404,16.1404,16.1322,16.1322,34000.0
2012-03-29 11:25:00,19.68,19.69,19.65,19.65,69500.0,16.1322,16.1404,16.1076,16.1076,69500.0
2012-03-29 11:30:00,19.65,19.66,19.63,19.65,172500.0,16.1076,16.1158,16.0912,16.1076,172500.0
2012-03-29 11:35:00,19.65,19.66,19.64,19.65,50000.0,16.1076,16.1158,16.0994,16.1076,50000.0
2012-03-29 11:40:00,19.65,19.68,19.65,19.66,37000.0,16.1076,16.1322,16.1076,16.1158,37000.0
2012-03-29 11:45:00,19.66,19.67,19.66,19.67,19000.0,16.1158,16.124,16.1158,16.124,19000.0
2012-03-29 11:50:00,19.66,19.66,19.64,19.65,7000.0,16.1158,16.1158,16.0994,16.1076,7000.0
2012-03-29 11:55:00,19.65,19.66,19.63,19.65,70000.0,16.1076,16.1158,16.0912,16.1076,70000.0
2012-03-29 12:00:00,19.66,19.66,19.66,19.66,24500.0,16.1158,16.1158,16.1158,16.1158,24500.0
2012-03-29 12:05:00,19.66,19.67,19.66,19.67,33500.0,16.1158,16.124,16.1158,16.124,33500.0
2012-03-29 12:10:00,19.66,19.67,19.66,19.66,16000.0,16.1158,16.124,16.1158,16.1158,16000.0
2012-03-29 12:15:00,19.67,19.67,19.66,19.67,20500.0,16.124,16.124,16.1158,16.124,20500.0
2012-03-29 12:20:00,19.67,19.67,19.65,19.67,43000.0,16.124,16.124,16.1076,16.124,43000.0
2012-03-29 12:25:00,19.66,19.67,19.66,19.66,19500.0,16.1158,16.124,16.1158,16.1158,19500.0
2012-03-29 12:30:00,19.65,19.67,19.64,19.65,42000.0,16.1076,16.124,16.0994,16.1076,42000.0
2012-03-29 12:35:00,19.65,19.67,19.64,19.67,111000.0,16.1076,16.124,16.0994,16.124,111000.0
2012-03-29 12:40:00,19.67,19.68,19.67,19.67,49500.0,16.124,16.1322,16.124,16.124,49500.0
2012-03-29 12:45:00,19.67,19.67,19.66,19.67,8500.0,16.124,16.124,16.1158,16.124,8500.0
2012-03-29 12:50:00,19.68,19.71,19.67,19.71,27000.0,16.1322,16.1568,16.124,16.1568,27000.0
2012-03-29 12:55:00,19.71,19.73,19.71,19.72,18000.0,16.1568,16.1732,16.1568,16.165,18000.0
2012-03-29 13:00:00,19.72,19.72,19.71,19.71,8000.0,16.165,16.165,16.1568,16.1568,8000.0
2012-03-29 13:05:00,19.71,19.71,19.7,19.7,5500.0,16.1568,16.1568,16.1486,16.1486,5500.0
2012-03-29 13:10:00,19.7,19.7,19.68,19.7,19500.0,16.1486,16.1486,16.1322,16.1486,19500.0
2012-03-29 13:15:00,19.7,19.7,19.69,19.69,33500.0,16.1486,16.1486,16.1404,16.1404,33500.0
2012-03-29 13:20:00,19.7,19.71,19.7,19.7,9000.0,16.1486,16.1568,16.1486,16.1486,9000.0
2012-03-29 13:25:00,19.69,19.72,19.69,19.71,48500.0,16.1404,16.165,16.1404,16.1568,48500.0
2012-03-29 13:30:00,19.72,19.72,19.71,19.71,6500.0,16.165,16.165,16.1568,16.1568,6500.0
2012-03-29 13:35:00,19.71,19.73,19.71,19.73,14000.0,16.1568,16.1732,16.1568,16.1732,14000.0
2012-03-29 13:40:00,19.73,19.73,19.72,19.72,5500.0,16.1732,16.1732,16.165,16.165,5500.0
2012-03-29 13:45:00,19.71,19.71,19.7,19.71,10000.0,16.1568,16.1568,16.1486,16.1568,10000.0
2012-03-29 13:50:00,19.71,19.72,19.7,19.72,14000.0,16.1568,16.165,16.1486,16.165,14000.0
2012-03-29 13:55:00,19.72,19.73,19.72,19.73,53500.0,16.165,16.1732,16.165,16.1732,53500.0
2012-03-29 14:00:00,19.72,19.77,19.72,19.76,101500.0,16.165,16.206,16.165,16.1978,101500.0
2012-03-29 14:05:00,19.76,19.76,19.74,19.75,80500.0,16.1978,16.1978,16.1814,16.1896,80500.0
2012-03-29 14:10:00,19.76,19.77,19.75,19.76,22000.0,16.1978,16.206,16.1896,16.1978,22000.0
2012-03-29 14:15:00,19.76,19.79,19.76,19.79,109500.0,16.1978,16.2224,16.1978,16.2224,109500.0
2012-03-29 14:20:00,19.79,19.79,19.78,19.78,54000.0,16.2224,16.2224,16.2142,16.2142,54000.0
2012-03-29 14:25:00,19.78,19.8,19.78,19.8,69500.0,16.2142,16.2306,16.2142,16.2306,69500.0
2012-03-29 14:30:00,19.8,19.8,19.78,19.78,16000.0,16.2306,16.2306,16.2142,16.2142,16000.0
2012-03-29 14:35:00,19.78,19.79,19.78,19.78,34500.0,16.2142,16.2224,16.2142,16.2142,34500.0
2012-03-29 14:40:00,19.78,19.79,19.78,19.79,12000.0,16.2142,16.2224,16.2142,16.2224,12000.0
2012-03-29 14:45:00,19.79,19.8,19.79,19.79,13000.0,16.2224,16.2306,16.2224,16.2224,13000.0
2012-03-29 14:50:00,19.79,19.81,19.79,19.81,33500.0,16.2224,16.2388,16.2224,16.2388,33500.0
2012-03-29 14:55:00,19.81,19.81,19.79,19.79,132000.0,16.2388,16.2388,16.2224,16.2224,132000.0
2012-03-29 15:00:00,19.79,19.8,19.78,19.79,29500.0,16.2224,16.2306,16.2142,16.2224,29500.0
2012-03-29 15:05:00,19.79,19.8,19.79,19.8,31000.0,16.2224,16.2306,16.2224,16.2306,31000.0
2012-03-29 15:10:00,19.8,19.86,19.8,19.84,330500.0,16.2306,16.2798,16.2306,16.2634,330500.0
2012-03-29 15:15:00,19.85,19.86,19.85,19.86,57500.0,16.2716,16.2798,16.2716,16.2798,57500.0
2012-03-29 15:20:00,19.86,19.87,19.85,19.86,73500.0,16.2798,16.288,16.2716,16.2798,73500.0
2012-03-29 15:25:00,19.86,19.86,19.84,19.85,78500.0,16.2798,16.2798,16.2634,16.2716,78500.0
2012-03-29 15:30:00,19.85,19.87,19.85,19.86,43000.0,16.2716,16.288,16.2716,16.2798,43000.0
2012-03-29 15:35:00,19.87,19.88,19.86,19.87,48500.0,16.288,16.2962,16.2798,16.288,48500.0
2012-03-29 15:40:00,19.86,19.89,19.86,19.89,141000.0,16.2798,16.3044,16.2798,16.3044,141000.0
2012-03-29 15:45:00,19.89,19.9,19.87,19.88,76000.0,16.3044,16.3126,16.288,16.2962,76000.0
2012-03-29 15:50:00,19.88,19.89,19.88,19.89,52500.0,16.2962,16.3044,16.2962,16.3044,52500.0
2012-03-29 15:55:00,19.89,19.89,19.86,19.86,119500.0,16.3044,16.3044,16.2798,16.2798,119500.0
2012-03-30 09:30:00,19.97,19.99,19.95,19.95,171000.0,16.3699,16.3863,16.3536,16.3536,171000.0
2012-03-30 09:35:00,19.94,19.96,19.93,19.96,57500.0,16.3454,16.3618,16.3372,16.3618,57500.0
2012-03-30 09:40:00,19.97,19.97,19.91,19.93,60000.0,16.3699,16.3699,16.3208,16.3372,60000.0
2012-03-30 09:45:00,19.9,19.92,19.89,19.9,70000.0,16.3126,16.329,16.3044,16.3126,70000.0
2012-03-30 09:50:00,19.9,19.93,19.88,19.93,50000.0,16.3126,16.3372,16.2962,16.3372,50000.0
2012-03-30 09:55:00,19.92,19.94,19.9,19.9,52500.0,16.329,16.3454,16.3126,16.3126,52500.0
2012-03-30 10:00:00,19.88,19.9,19.87,19.9,45500.0,16.2962,16.3126,16.288,16.3126,45500.0
2012-03-30 10:05:00,19.9,19.91,19.89,19.89,13000.0,16.3126,16.3208,16.3044,16.3044,13000.0
2012-03-30 10:10:00,19.88,19.89,19.87,19.88,29500.0,16.2962,16.3044,16.288,16.2962,29500.0
2012-03-30 10:15:00,19.88,19.88,19.85,19.85,70000.0,16.2962,16.2962,16.2716,16.2716,70000.0
2012-03-30 10:20:00,19.84,19.84,19.82,19.84,32000.0,16.2634,16.2634,16.247,16.2634,32000.0
2012-03-30 10:25:00,19.84,19.84,19.81,19.83,33500.0,16.2634,16.2634,16.2388,16.2552,33500.0
2012-03-30 10:30:00,19.85,19.85,19.81,19.82,28500.0,16.2716,16.2716,16.2388,16.247,28500.0
2012-03-30 10:35:00,19.81,19.81,19.79,19.79,35000.0,16.2388,16.2388,16.2224,16.2224,35000.0
2012-03-30 10:40:00,19.78,19.81,19.78,19.81,30500.0,16.2142,16.2388,16.2142,16.2388,30500.0
2012-03-30 10:45:00,19.81,19.83,19.81,19.83,6500.0,16.2388,16.2552,16.2388,16.2552,6500.0
2012-03-30 10:50:00,19.83,19.84,19.82,19.83,17500.0,16.2552,16.2634,16.247,16.2552,17500.0
2012-03-30 10:55:00,19.83,19.83,19.81,19.83,20500.0,16.2552,16.2552,16.2388,16.2552,20500.0
2012-03-30 11:00:00,19.83,19.85,19.82,19.85,165500.0,16.2552,16.2716,16.247,16.2716,165500.0
2012-03-30 11:05:00,19.85,19.86,19.85,19.86,230500.0,16.2716,16.2798,16.2716,16.2798,230500.0
2012-03-30 11:10:00,19.85,19.9,19.85,19.89,51000.0,16.2716,16.3126,16.2716,16.3044,51000.0
2012-03-30 11:15:00,19.89,19.92,19.89,19.91,96000.0,16.3044,16.329,16.3044,16.3208,96000.0
2012-03-30 11:20:00,19.92,19.92,19.9,19.91,40000.0,16.329,16.329,16.3126,16.3208,40000.0
2012-03-30 11:25:00,19.91,19.92,19.91,19.91,17000.0,16.3208,16.329,16.3208,16.3208,17000.0
2012-03-30 11:30:00,19.92,19.92,19.89,19.9,29000.0,16.329,16.329,16.3044,16.3126,29000.0
2012-03-30 11:35:00,19.89,19.92,19.89,19.9,24000.0,16.3044,16.329,16.3044,16.3126,24000.0
2012-03-30 11:40:00,19.9,19.91,19.9,19.9,29000.0,16.3126,16.3208,16.3126,16.3126,29000.0
2012-03-30 11:45:00,19.9,19.91,19.9,19.91,89500.0,16.3126,16.3208,16.3126,16.3208,89500.0
2012-03-30 11:50:00,19.91,19.93,19.9,19.91,79500.0,16.3208,16.3372,16.3126,16.3208,79500.0
2012-03-30 11:55:00,19.91,19.91,19.91,19.91,500.0,16.3208,16.3208,16.3208,16.3208,500.0
2012-03-30 12:00:00,19.91,19.91,19.89,19.89,5000.0,16.3208,16.3208,16.3044,16.3044,5000.0
2012-03-30 12:05:00,19.89,19.9,19.89,19.9,12500.0,16.3044,16.3126,16.3044,16.3126,12500.0
2012-03-30 12:10:00,19.89,19.89,19.88,19.88,35000.0,16.3044,16.3044,16.2962,16.2962,35000.0
2012-03-30 12:15:00,19.88,19.9,19.88,19.89,15500.0,16.2962,16.3126,16.2962,16.3044,15500.0
2012-03-30 12:20:00,19.88,19.9,19.88,19.9,15500.0,16.2962,16.3126,16.2962,16.3126,15500.0
2012-03-30 12:25:00,19.89,19.9,19.89,19.9,6500.0,16.3044,16.3126,16.3044,16.3126,6500.0
2012-03-30 12:30:00,19.89,19.89,19.89,19.89,16000.0,16.3044,16.3044,16.3044,16.3044,16000.0
2012-03-30 12:35:00,19.89,19.9,19.89,19.9,6500.0,16.3044,16.3126,16.3044,16.3126,6500.0
2012-03-30 12:40:00,19.9,19.92,19.9,19.92,73000.0,16.3126,16.329,16.3126,16.329,73000.0
2012-03-30 12:45:00,19.92,19.93,19.92,19.92,13500.0,16.329,16.3372,16.329,16.329,13500.0
2012-03-30 12:50:00,19.93,19.93,19.92,19.92,17000.0,16.3372,16.3372,16.329,16.329,17000.0
2012-03-30 12:55:00,19.92,19.93,19.89,19.89,24000.0,16.329,16.3372,16.3044,16.3044,24000.0
2012-03-30 13:00:00,19.9,19.91,19.9,19.9,30000.0,16.3126,16.3208,16.3126,16.3126,30000.0
2012-03-30 13:05:00,19.9,19.9,19.9,19.9,37000.0,16.3126,16.3126,16.3126,16.3126,37000.0
2012-03-30 13:10:00,19.91,19.91,19.91,19.91,1500.0,16.3208,16.3208,16.3208,16.3208,1500.0
2012-03-30 13:15:00,19.92,19.93,19.92,19.93,13000.0,16.329,16.3372,16.329,16.3372,13000.0
2012-03-30 13:20:00,19.93,19.93,19.93,19.93,1000.0,16.3372,16.3372,16.3372,16.3372,1000.0
2012-03-30 13:25:00,19.92,19.92,19.92,19.92,12500.0,16.329,16.329,16.329,16.329,12500.0
2012-03-30 13:30:00,19.92,19.93,19.92,19.92,8000.0,16.329,16.3372,16.329,16.329,8000.0
2012-03-30 13:35:00,19.93,19.93,19.92,19.93,9000.0,16.3372,16.3372,16.329,16.3372,9000.0
2012-03-30 13:40:00,19.93,19.93,19.92,19.93,11000.0,16.3372,16.3372,16.329,16.3372,11000.0
2012-03-30 13:45:00,19.93,19.93,19.92,19.92,7000.0,16.3372,16.3372,16.329,16.329,7000.0
2012-03-30 13:50:00,19.93,19.93,19.92,19.93,22500.0,16.3372,16.3372,16.329,16.3372,22500.0
2012-03-30 13:55:00,19.93,19.93,19.93,19.93,6500.0,16.3372,16.3372,16.3372,16.3372,6500.0
2012-03-30 14:00:00,19.93,19.95,19.93,19.95,34500.0,16.3372,16.3536,16.3372,16.3536,34500.0
2012-03-30 14:05:00,19.94,19.94,19.94,19.94,26000.0,16.3454,16.3454,16.3454,16.3454,26000.0
2012-03-30 14:10:00,19.94,19.95,19.94,19.95,53000.0,16.3454,16.3536,16.3454,16.3536,53000.0
2012-03-30 14:15:00,19.95,19.95,19.94,19.95,58500.0,16.3536,16.3536,16.3454,16.3536,58500.0
2012-03-30 14:20:00,19.95,19.95,19.94,19.95,52500.0,16.3536,16.3536,16.3454,16.3536,52500.0
2012-03-30 14:25:00,19.95,19.95,19.93,19.94,51500.0,16.3536,16.3536,16.3372,16.3454,51500.0
2012-03-30 14:30:00,19.93,19.94,19.93,19.94,11500.0,16.3372,16.3454,16.3372,16.3454,11500.0
2012-03-30 14:35:00,19.93,19.93,19.93,19.93,12000.0,16.3372,16.3372,16.3372,16.3372,12000.0
2012-03-30 14:40:00,19.93,19.95,19.93,19.95,14500.0,16.3372,16.3536,16.3372,16.3536,14500.0
2012-03-30 14:45:00,19.95,19.95,19.95,19.95,40500.0,16.3536,16.3536,16.3536,16.3536,40500.0
2012-03-30 14:50:00,19.95,19.95,19.94,19.94,50500.0,16.3536,16.3536,16.3454,16.3454,50500.0
2012-03-30 14:55:00,19.94,19.94,19.91,19.91,15000.0,16.3454,16.3454,16.3208,16.3208,15000.0
2012-03-30 15:00:00,19.91,19.92,19.91,19.92,37000.0,16.3208,16.329,16.3208,16.329,37000.0
2012-03-30 15:05:00,19.91,19.91,19.89,19.9,69500.0,16.3208,16.3208,16.3044,16.3126,69500.0
2012-03-30 15:10:00,19.9,19.9,19.89,19.9,32500.0,16.3126,16.3126,16.3044,16.3126,32500.0
2012-03-30 15:15:00,19.9,19.92,19.9,19.92,68000.0,16.3126,16.329,16.3126,16.329,68000.0
2012-03-30 15:20:00,19.91,19.91,19.9,19.9,12500.0,16.3208,16.3208,16.3126,16.3126,12500.0
2012-03-30 15:25:00,19.9,19.9,19.89,19.9,14000.0,16.3126,16.3126,16.3044,16.3126,14000.0
2012-03-30 15:30:00,19.9,19.92,19.9,19.92,20500.0,16.3126,16.329,16.3126,16.329,20500.0
2012-03-30 15:35:00,19.92,19.92,19.91,19.91,15000.0,16.329,16.329,16.3208,16.3208,15000.0
2012-03-30 15:40:00,19.9,19.91,19.9,19.91,42500.0,16.3126,16.3208,16.3126,16.3208,42500.0
2012-03-30 15:45:00,19.9,19.9,19.86,19.88,86000.0,16.3126,16.3126,16.2798,16.2962,86000.0
2012-03-30 15:50:00,19.88,19.9,19.87,19.89,65000.0,16.2962,16.3126,16.288,16.3044,65000.0
2012-03-30 15:55:00,19.89,19.89,19.85,19.85,301000.0,16.3044,16.3044,16.2716,16.2716,301000.0
2012-04-02 09:30:00,19.8,19.83,19.79,19.8,236000.0,16.2306,16.2552,16.2224,16.2306,236000.0
2012-04-02 09:35:00,19.8,19.82,19.76,19.82,115000.0,16.2306,16.247,16.1978,16.247,115000.0
2012-04-02 09:40:00,19.82,19.82,19.79,19.79,148500.0,16.247,16.247,16.2224,16.2224,148500.0
2012-04-02 09:45:00,19.8,19.82,19.79,19.81,49500.0,16.2306,16.247,16.2224,16.2388,49500.0
2012-04-02 09:50:00,19.8,19.81,19.79,19.79,30500.0,16.2306,16.2388,16.2224,16.2224,30500.0
2012-04-02 09:55:00,19.78,19.78,19.75,19.78,71500.0,16.2142,16.2142,16.1896,16.2142,71500.0
2012-04-02 10:00:00,19.79,19.84,19.79,19.84,118500.0,16.2224,16.2634,16.2224,16.2634,118500.0
2012-04-02 10:05:00,19.84,19.87,19.84,19.84,45500.0,16.2634,16.288,16.2634,16.2634,45500.0
2012-04-02 10:10:00,19.85,19.88,19.85,19.88,69000.0,16.2716,16.2962,16.2716,16.2962,69000.0
2012-04-02 10:15:00,19.89,19.91,19.89,19.91,104500.0,16.3044,16.3208,16.3044,16.3208,104500.0
2012-04-02 10:20:00,19.91,19.91,19.89,19.89,19500.0,16.3208,16.3208,16.3044,16.3044,19500.0
2012-04-02 10:25:00,19.89,19.9,19.88,19.88,21500.0,16.3044,16.3126,16.2962,16.2962,21500.0
2012-04-02 10:30:00,19.88,19.89,19.88,19.88,37000.0,16.2962,16.3044,16.2962,16.2962,37000.0
2012-04-02 10:35:00,19.88,19.88,19.87,19.87,16500.0,16.2962,16.2962,16.288,16.288,16500.0
2012-04-02 10:40:00,19.87,19.88,19.86,19.87,24500.0,16.288,16.2962,16.2798,16.288,24500.0
2012-04-02 10:45:00,19.87,19.88,19.86,19.88,35500.0,16.288,16.2962,16.2798,16.2962,35500.0
2012-04-02 10:50:00,19.89,19.89,19.88,19.88,75000.0,16.3044,16.3044,16.2962,16.2962,75000.0
2012-04-02 10:55:00,19.88,19.9,19.88,19.89,432500.0,16.2962,16.3126,16.2962,16.3044,432500.0
2012-04-02 11:00:00,19.9,19.91,19.88,19.88,34000.0,16.3126,16.3208,16.2962,16.2962,34000.0
2012-04-02 11:05:00,19.89,19.92,19.88,19.92,101500.0,16.3044,16.329,16.2962,16.329,101500.0
2012-04-02 11:10:00,19.92,19.94,19.92,19.92,91500.0,16.329,16.3454,16.329,16.329,91500.0
2012-04-02 11:15:00,19.92,19.94,19.91,19.91,35000.0,16.329,16.3454,16.3208,16.3208,35000.0
2012-04-02 11:20:00,19.91,19.93,19.91,19.92,36000.0,16.3208,16.3372,16.3208,16.329,36000.0
2012-04-02 11:25:00,19.92,19.94,19.92,19.94,94500.0,16.329,16.3454,16.329,16.3454,94500.0
2012-04-02 11:30:00,19.94,19.95,19.93,19.95,56500.0,16.3454,16.3536,16.3372,16.3536,56500.0
2012-04-02 11:35:00,19.96,19.96,19.94,19.94,42500.0,16.3618,16.3618,16.3454,16.3454,42500.0
2012-04-02 11:40:00,19.94,19.95,19.94,19.94,23500.0,16.3454,16.3536,16.3454,16.3454,23500.0
2012-04-02 11:45:00,19.94,19.98,19.94,19.97,39000.0,16.3454,16.3781,16.3454,16.3699,39000.0
2012-04-02 11:50:00,19.97,19.98,19.97,19.98,51500.0,16.3699,16.3781,16.3699,16.3781,51500.0
2012-04-02 11:55:00,19.98,19.99,19.98,19.99,28000.0,16.3781,16.3863,16.3781,16.3863,28000.0
2012-04-02 12:00:00,19.99,20.0,19.99,19.99,68500.0,16.3863,16.3945,16.3863,16.3863,68500.0
2012-04-02 12:05:00,19.99,20.02,19.99,20.01,89000.0,16.3863,16.4109,16.3863,16.4027,89000.0
2012-04-02 12:10:00,20.01,20.01,20.0,20.0,18000.0,16.4027,16.4027,16.3945,16.3945,18000.0
2012-04-02 12:15:00,20.0,20.0,19.99,20.0,41000.0,16.3945,16.3945,16.3863,16.3945,41000.0
2012-04-02 12:20:00,20.0,20.0,20.0,20.0,2500.0,16.3945,16.3945,16.3945,16.3945,2500.0
2012-04-02 12:25:00,20.01,20.01,19.99,20.0,23500.0,16.4027,16.4027,16.3863,16.3945,23500.0
2012-04-02 12:30:00,20.0,20.0,19.99,20.0,30500.0,16.3945,16.3945,16.3863,16.3945,30500.0
2012-04-02 12:35:00,20.0,20.01,20.0,20.0,55500.0,16.3945,16.4027,16.3945,16.3945,55500.0
2012-04-02 12:40:00,20.0,20.01,20.0,20.01,23000.0,16.3945,16.4027,16.3945,16.4027,23000.0
2012-04-02 12:45:00,20.01,20.01,20.01,20.01,133500.0,16.4027,16.4027,16.4027,16.4027,133500.0
2012-04-02 12:50:00,20.01,20.02,20.0,20.01,70500.0,16.4027,16.4109,16.3945,16.4027,70500.0
2012-04-02 12:55:00,20.0,20.01,20.0,20.01,43500.0,16.3945,16.4027,16.3945,16.4027,43500.0
2012-04-02 13:00:00,20.01,20.01,20.0,20.0,14000.0,16.4027,16.4027,16.3945,16.3945,14000.0
2012-04-02 13:05:00,20.0,20.01,20.0,20.0,46000.0,16.3945,16.4027,16.3945,16.3945,46000.0
2012-04-02 13:10:00,20.01,20.02,20.0,20.01,40000.0,16.4027,16.4109,16.3945,16.4027,40000.0
2012-04-02 13:15:00,20.01,20.01,20.0,20.01,75500.0,16.4027,16.4027,16.3945,16.4027,75500.0
2012-04-02 13:20:00,20.01,20.01,20.01,20.01,11000.0,16.4027,16.4027,16.4027,16.4027,11000.0
2012-04-02 13:25:00,20.01,20.02,20.01,20.01,25500.0,16.4027,16.4109,16.4027,16.4027,25500.0
2012-04-02 13:30:00,20.01,20.02,20.01,20.02,21500.0,16.4027,16.4109,16.4027,16.4109,21500.0
2012-04-02 13:35:00,20.01,20.02,20.0,20.01,15500.0,16.4027,16.4109,16.3945,16.4027,15500.0
2012-04-02 13:40:00,20.01,20.01,20.0,20.0,113000.0,16.4027,16.4027,16.3945,16.3945,113000.0
2012-04-02 13:45:00,20.01,20.01,20.0,20.0,122000.0,16.4027,16.4027,16.3945,16.3945,122000.0
2012-04-02 13:50:00,20.0,20.02,20.0,20.01,56500.0,16.3945,16.4109,16.3945,16.4027,56500.0
2012-04-02 13:55:00,20.01,20.01,20.01,20.01,142000.0,16.4027,16.4027,16.4027,16.4027,142000.0
2012-04-02 14:00:00,20.01,20.01,20.0,20.01,40500.0,16.4027,16.4027,16.3945,16.4027,40500.0
2012-04-02 14:05:00,20.01,20.01,19.99,20.0,818000.0,16.4027,16.4027,16.3863,16.3945,818000.0
2012-04-02 14:10:00,19.99,20.0,19.98,19.99,118500.0,16.3863,16.3945,16.3781,16.3863,118500.0
2012-04-02 14:15:00,20.0,20.0,19.99,20.0,127500.0,16.3945,16.3945,16.3863,16.3945,127500.0
2012-04-02 14:20:00,20.0,20.0,20.0,20.0,125500.0,16.3945,16.3945,16.3945,16.3945,125500.0
2012-04-02 14:25:00,20.01,20.01,19.99,20.0,740500.0,16.4027,16.4027,16.3863,16.3945,740500.0
2012-04-02 14:30:00,20.0,20.0,20.0,20.0,337000.0,16.3945,16.3945,16.3945,16.3945,337000.0
2012-04-02 14:35:00,20.01,20.01,20.01,20.01,62500.0,16.4027,16.4027,16.4027,16.4027,62500.0
2012-04-02 14:40:00,20.01,20.03,20.01,20.03,35500.0,16.4027,16.4191,16.4027,16.4191,35500.0
2012-04-02 14:45:00,20.03,20.04,20.02,20.04,101500.0,16.4191,16.4273,16.4109,16.4273,101500.0
2012-04-02 14:50:00,20.04,20.05,20.02,20.04,260500.0,16.4273,16.4355,16.4109,16.4273,260500.0
2012-04-02 14:55:00,20.04,20.05,20.04,20.05,45500.0,16.4273,16.4355,16.4273,16.4355,45500.0
2012-04-02 15:00:00,20.05,20.05,20.05,20.05,150000.0,16.4355,16.4355,16.4355,16.4355,150000.0
2012-04-02 15:05:00,20.05,20.06,20.04,20.06,288500.0,16.4355,16.4437,16.4273,16.4437,288500.0
2012-04-02 15:10:00,20.05,20.06,20.05,20.06,49500.0,16.4355,16.4437,16.4355,16.4437,49500.0
2012-04-02 15:15:00,20.06,20.06,20.05,20.05,50500.0,16.4437,16.4437,16.4355,16.4355,50500.0
2012-04-02 15:20:00,20.05,20.06,20.04,20.05,61000.0,16.4355,16.4437,16.4273,16.4355,61000.0
2012-04-02 15:25:00,20.05,20.05,20.01,20.01,95500.0,16.4355,16.4355,16.4027,16.4027,95500.0
2012-04-02 15:30:00,20.01,20.02,19.99,19.99,336500.0,16.4027,16.4109,16.3863,16.3863,336500.0
2012-04-02 15:35:00,19.99,19.99,19.96,19.96,205500.0,16.3863,16.3863,16.3618,16.3618,205500.0
2012-04-02 15:40:00,19.96,19.96,19.94,19.96,276000.0,16.3618,16.3618,16.3454,16.3618,276000.0
2012-04-02 15:45:00,19.96,19.96,19.91,19.92,1626000.0,16.3618,16.3618,16.3208,16.329,1626000.0
2012-04-02 15:50:00,19.92,19.96,19.92,19.96,41500.0,16.329,16.3618,16.329,16.3618,41500.0
2012-04-02 15:55:00,19.95,19.96,19.94,19.95,421000.0,16.3536,16.3618,16.3454,16.3536,421000.0
2012-04-03 09:30:00,19.9,19.96,19.9,19.94,342500.0,16.3126,16.3618,16.3126,16.3454,342500.0
2012-04-03 09:35:00,19.94,19.99,19.94,19.98,208000.0,16.3454,16.3863,16.3454,16.3781,208000.0
2012-04-03 09:40:00,19.99,19.99,19.95,19.97,67500.0,16.3863,16.3863,16.3536,16.3699,67500.0
2012-04-03 09:45:00,19.97,19.97,19.93,19.96,89500.0,16.3699,16.3699,16.3372,16.3618,89500.0
2012-04-03 09:50:00,19.96,19.98,19.94,19.95,69000.0,16.3618,16.3781,16.3454,16.3536,69000.0
2012-04-03 09:55:00,19.95,19.99,19.94,19.98,77000.0,16.3536,16.3863,16.3454,16.3781,77000.0
2012-04-03 10:00:00,19.97,19.99,19.96,19.99,319000.0,16.3699,16.3863,16.3618,16.3863,319000.0
2012-04-03 10:05:00,19.99,20.02,19.99,20.01,431000.0,16.3863,16.4109,16.3863,16.4027,431000.0
2012-04-03 10:10:00,20.01,20.02,19.97,19.98,103000.0,16.4027,16.4109,16.3699,16.3781,103000.0
2012-04-03 10:15:00,19.98,19.98,19.94,19.95,123500.0,16.3781,16.3781,16.3454,16.3536,123500.0
2012-04-03 10:20:00,19.94,19.99,19.94,19.99,70500.0,16.3454,16.3863,16.3454,16.3863,70500.0
2012-04-03 10:25:00,19.99,20.01,19.98,20.01,62500.0,16.3863,16.4027,16.3781,16.4027,62500.0
2012-04-03 10:30:00,20.01,20.03,20.01,20.02,39500.0,16.4027,16.4191,16.4027,16.4109,39500.0
2012-04-03 10:35:00,20.02,20.02,20.01,20.01,64000.0,16.4109,16.4109,16.4027,16.4027,64000.0
2012-04-03 10:40:00,20.01,20.03,20.01,20.02,85000.0,16.4027,16.4191,16.4027,16.4109,85000.0
2012-04-03 10:45:00,20.04,20.04,20.02,20.02,27000.0,16.4273,16.4273,16.4109,16.4109,27000.0
2012-04-03 10:50:00,20.02,20.03,20.02,20.03,56000.0,16.4109,16.4191,16.4109,16.4191,56000.0
2012-04-03 10:55:00,20.02,20.03,20.02,20.02,64500.0,16.4109,16.4191,16.4109,16.4109,64500.0
2012-04-03 11:00:00,20.02,20.02,20.0,20.01,87000.0,16.4109,16.4109,16.3945,16.4027,87000.0
2012-04-03 11:05:00,20.01,20.02,20.0,20.0,31500.0,16.4027,16.4109,16.3945,16.3945,31500.0
2012-04-03 11:10:00,19.99,20.0,19.98,20.0,28500.0,16.3863,16.3945,16.3781,16.3945,28500.0
2012-04-03 11:15:00,19.99,19.99,19.97,19.98,41000.0,16.3863,16.3863,16.3699,16.3781,41000.0
2012-04-03 11:20:00,19.98,19.99,19.97,19.98,21500.0,16.3781,16.3863,16.3699,16.3781,21500.0
2012-04-03 11:25:00,19.98,19.98,19.96,19.97,17000.0,16.3781,16.3781,16.3618,16.3699,17000.0
2012-04-03 11:30:00,19.96,19.97,19.95,19.96,50000.0,16.3618,16.3699,16.3536,16.3618,50000.0
2012-04-03 11:35:00,19.96,19.96,19.94,19.96,55000.0,16.3618,16.3618,16.3454,16.3618,55000.0
2012-04-03 11:40:00,19.96,19.97,19.96,19.97,14000.0,16.3618,16.3699,16.3618,16.3699,14000.0
2012-04-03 11:45:00,19.97,19.98,19.96,19.97,58500.0,16.3699,16.3781,16.3618,16.3699,58500.0
2012-04-03 11:50:00,19.97,19.98,19.96,19.97,52500.0,16.3699,16.3781,16.3618,16.3699,52500.0
2012-04-03 11:55:00,19.97,19.98,19.97,19.98,18500.0,16.3699,16.3781,16.3699,16.3781,18500.0
2012-04-03 12:00:00,19.98,19.98,19.97,19.97,32500.0,16.3781,16.3781,16.3699,16.3699,32500.0
2012-04-03 12:05:00,19.97,19.97,19.95,19.95,28500.0,16.3699,16.3699,16.3536,16.3536,28500.0
2012-04-03 12:10:00,19.95,19.95,19.93,19.95,35500.0,16.3536,16.3536,16.3372,16.3536,35500.0
2012-04-03 12:15:00,19.94,19.97,19.94,19.96,42000.0,16.3454,16.3699,16.3454,16.3618,42000.0
2012-04-03 12:20:00,19.96,19.96,19.96,19.96,13500.0,16.3618,16.3618,16.3618,16.3618,13500.0
2012-04-03 12:25:00,19.96,19.98,19.96,19.98,58000.0,16.3618,16.3781,16.3618,16.3781,58000.0
2012-04-03 12:30:00,19.98,19.98,19.96,19.97,19000.0,16.3781,16.3781,16.3618,16.3699,19000.0
2012-04-03 12:35:00,19.96,19.96,19.95,19.96,25500.0,16.3618,16.3618,16.3536,16.3618,25500.0
2012-04-03 12:40:00,19.95,19.97,19.95,19.97,41000.0,16.3536,16.3699,16.3536,16.3699,41000.0
2012-04-03 12:45:00,19.97,19.98,19.97,19.97,14000.0,16.3699,16.3781,16.3699,16.3699,14000.0
2012-04-03 12:50:00,19.97,19.98,19.97,19.98,26000.0,16.3699,16.3781,16.3699,16.3781,26000.0
2012-04-03 12:55:00,19.97,19.98,19.97,19.98,42000.0,16.3699,16.3781,16.3699,16.3781,42000.0
2012-04-03 13:00:00,19.98,19.98,19.97,19.98,11000.0,16.3781,16.3781,16.3699,16.3781,11000.0
2012-04-03 13:05:00,19.98,19.98,19.97,19.97,5500.0,16.3781,16.3781,16.3699,16.3699,5500.0
2012-04-03 13:10:00,19.98,19.98,19.97,19.97,19000.0,16.3781,16.3781,16.3699,16.3699,19000.0
2012-04-03 13:15:00,19.97,19.97,19.96,19.97,93500.0,16.3699,16.3699,16.3618,16.3699,93500.0
2012-04-03 13:20:00,19.97,19.97,19.95,19.95,9000.0,16.3699,16.3699,16.3536,16.3536,9000.0
2012-04-03 13:25:00,19.95,19.96,19.95,19.96,15000.0,16.3536,16.3618,16.3536,16.3618,15000.0
2012-04-03 13:30:00,19.96,19.96,19.95,19.96,13500.0,16.3618,16.3618,16.3536,16.3618,13500.0
2012-04-03 13:35:00,19.96,19.96,19.95,19.95,5500.0,16.3618,16.3618,16.3536,16.3536,5500.0
2012-04-03 13:40:00,19.95,19.95,19.94,19.95,7000.0,16.3536,16.3536,16.3454,16.3536,7000.0
2012-04-03 13:45:00,19.95,19.96,19.95,19.96,70000.0,16.3536,16.3618,16.3536,16.3618,70000.0
2012-04-03 13:50:00,19.96,19.97,19.95,19.97,140000.0,16.3618,16.3699,16.3536,16.3699,140000.0
2012-04-03 13:55:00,19.98,20.0,19.98,19.98,23500.0,16.3781,16.3945,16.3781,16.3781,23500.0
2012-04-03 14:00:00,19.98,19.98,19.9,19.9,299000.0,16.3781,16.3781,16.3126,16.3126,299000.0
2012-04-03 14:05:00,19.89,19.92,19.87,19.9,54000.0,16.3044,16.329,16.288,16.3126,54000.0
2012-04-03 14:10:00,19.88,19.91,19.86,19.9,138000.0,16.2962,16.3208,16.2798,16.3126,138000.0
2012-04-03 14:15:00,19.89,19.9,19.86,19.9,170500.0,16.3044,16.3126,16.2798,16.3126,170500.0
2012-04-03 14:20:00,19.9,19.9,19.87,19.89,76000.0,16.3126,16.3126,16.288,16.3044,76000.0
2012-04-03 14:25:00,19.9,19.91,19.87,19.87,48000.0,16.3126,16.3208,16.288,16.288,48000.0
2012-04-03 14:30:00,19.88,19.89,19.86,19.88,53500.0,16.2962,16.3044,16.2798,16.2962,53500.0
2012-04-03 14:35:00,19.88,19.88,19.83,19.84,79000.0,16.2962,16.2962,16.2552,16.2634,79000.0
2012-04-03 14:40:00,19.84,19.88,19.84,19.87,104500.0,16.2634,16.2962,16.2634,16.288,104500.0
2012-04-03 14:45:00,19.87,19.88,19.85,19.88,40500.0,16.288,16.2962,16.2716,16.2962,40500.0
2012-04-03 14:50:00,19.89,19.9,19.88,19.89,105500.0,16.3044,16.3126,16.2962,16.3044,105500.0
2012-04-03 14:55:00,19.89,19.89,19.87,19.88,44000.0,16.3044,16.3044,16.288,16.2962,44000.0
2012-04-03 15:00:00,19.88,19.92,19.88,19.92,98000.0,16.2962,16.329,16.2962,16.329,98000.0
2012-04-03 15:05:00,19.92,19.95,19.92,19.93,52000.0,16.329,16.3536,16.329,16.3372,52000.0
2012-04-03 15:10:00,19.93,19.94,19.92,19.93,59000.0,16.3372,16.3454,16.329,16.3372,59000.0
2012-04-03 15:15:00,19.95,19.95,19.92,19.93,36000.0,16.3536,16.3536,16.329,16.3372,36000.0
2012-04-03 15:20:00,19.93,19.94,19.91,19.93,115000.0,16.3372,16.3454,16.3208,16.3372,115000.0
2012-04-03 15:25:00,19.93,19.93,19.9,19.91,96500.0,16.3372,16.3372,16.3126,16.3208,96500.0
2012-04-03 15:30:00,19.9,19.92,19.9,19.92,18000.0,16.3126,16.329,16.3126,16.329,18000.0
2012-04-03 15:35:00,19.91,19.94,19.91,19.92,121500.0,16.3208,16.3454,16.3208,16.329,121500.0
2012-04-03 15:40:00,19.92,19.94,19.91,19.93,28500.0,16.329,16.3454,16.3208,16.3372,28500.0
2012-04-03 15:45:00,19.93,19.98,19.93,19.98,224500.0,16.3372,16.3781,16.3372,16.3781,224500.0
2012-04-03 15:50:00,19.98,20.0,19.97,20.0,53000.0,16.3781,16.3945,16.3699,16.3945,53000.0
2012-04-03 15:55:00,20.0,20.0,19.98,20.0,388500.0,16.3945,16.3945,16.3781,16.3945,388500.0
2012-04-04 09:30:00,19.81,19.81,19.74,19.75,235500.0,16.2388,16.2388,16.1814,16.1896,235500.0
2012-04-04 09:35:00,19.75,19.79,19.75,19.79,78500.0,16.1896,16.2224,16.1896,16.2224,78500.0
2012-04-04 09:40:00,19.79,19.81,19.78,19.81,80500.0,16.2224,16.2388,16.2142,16.2388,80500.0
2012-04-04 09:45:00,19.81,19.81,19.8,19.8,55000.0,16.2388,16.2388,16.2306,16.2306,55000.0
2012-04-04 09:50:00,19.79,19.84,19.79,19.83,42500.0,16.2224,16.2634,16.2224,16.2552,42500.0
2012-04-04 09:55:00,19.82,19.84,19.82,19.84,76500.0,16.247,16.2634,16.247,16.2634,76500.0
2012-04-04 10:00:00,19.83,19.84,19.8,19.82,88000.0,16.2552,16.2634,16.2306,16.247,88000.0
2012-04-04 10:05:00,19.81,19.81,19.79,19.79,68500.0,16.2388,16.2388,16.2224,16.2224,68500.0
2012-04-04 10:10:00,19.79,19.79,19.77,19.78,172500.0,16.2224,16.2224,16.206,16.2142,172500.0
2012-04-04 10:15:00,19.78,19.78,19.75,19.75,136500.0,16.2142,16.2142,16.1896,16.1896,136500.0
2012-04-04 10:20:00,19.75,19.76,19.73,19.74,120500.0,16.1896,16.1978,16.1732,16.1814,120500.0
2012-04-04 10:25:00,19.73,19.73,19.71,19.73,159500.0,16.1732,16.1732,16.1568,16.1732,159500.0
2012-04-04 10:30:00,19.73,19.73,19.69,19.71,115000.0,16.1732,16.1732,16.1404,16.1568,115000.0
2012-04-04 10:35:00,19.7,19.73,19.69,19.73,61500.0,16.1486,16.1732,16.1404,16.1732,61500.0
2012-04-04 10:40:00,19.72,19.72,19.68,19.68,138500.0,16.165,16.165,16.1322,16.1322,138500.0
2012-04-04 10:45:00,19.69,19.69,19.66,19.68,120000.0,16.1404,16.1404,16.1158,16.1322,120000.0
2012-04-04 10:50:00,19.67,19.67,19.65,19.66,84000.0,16.124,16.124,16.1076,16.1158,84000.0
2012-04-04 10:55:00,19.66,19.66,19.63,19.63,53500.0,16.1158,16.1158,16.0912,16.0912,53500.0
2012-04-04 11:00:00,19.63,19.67,19.63,19.66,44000.0,16.0912,16.124,16.0912,16.1158,44000.0
2012-04-04 11:05:00,19.65,19.68,19.65,19.68,21500.0,16.1076,16.1322,16.1076,16.1322,21500.0
2012-04-04 11:10:00,19.69,19.69,19.66,19.66,18500.0,16.1404,16.1404,16.1158,16.1158,18500.0
2012-04-04 11:15:00,19.66,19.67,19.65,19.66,16500.0,16.1158,16.124,16.1076,16.1158,16500.0
2012-04-04 11:20:00,19.66,19.68,19.64,19.68,58000.0,16.1158,16.1322,16.0994,16.1322,58000.0
2012-04-04 11:25:00,19.67,19.67,19.66,19.66,6000.0,16.124,16.124,16.1158,16.1158,6000.0
2012-04-04 11:30:00,19.66,19.69,19.66,19.69,41000.0,16.1158,16.1404,16.1158,16.1404,41000.0
2012-04-04 11:35:00,19.69,19.71,19.69,19.71,18000.0,16.1404,16.1568,16.1404,16.1568,18000.0
2012-04-04 11:40:00,19.7,19.7,19.7,19.7,13500.0,16.1486,16.1486,16.1486,16.1486,13500.0
2012-04-04 11:45:00,19.7,19.7,19.68,19.68,18000.0,16.1486,16.1486,16.1322,16.1322,18000.0
2012-04-04 11:50:00,19.69,19.7,19.69,19.7,6000.0,16.1404,16.1486,16.1404,16.1486,6000.0
2012-04-04 11:55:00,19.7,19.7,19.69,19.69,28000.0,16.1486,16.1486,16.1404,16.1404,28000.0
2012-04-04 12:00:00,19.7,19.7,19.68,19.68,49000.0,16.1486,16.1486,16.1322,16.1322,49000.0
2012-04-04 12:05:00,19.68,19.7,19.68,19.69,9500.0,16.1322,16.1486,16.1322,16.1404,9500.0
2012-04-04 12:10:00,19.7,19.7,19.69,19.7,35000.0,16.1486,16.1486,16.1404,16.1486,35000.0
2012-04-04 12:15:00,19.7,19.72,19.7,19.71,12000.0,16.1486,16.165,16.1486,16.1568,12000.0
2012-04-04 12:20:00,19.71,19.71,19.71,19.71,4000.0,16.1568,16.1568,16.1568,16.1568,4000.0
2012-04-04 12:25:00,19.71,19.72,19.7,19.72,71000.0,16.1568,16.165,16.1486,16.165,71000.0
2012-04-04 12:30:00,19.72,19.72,19.71,19.72,19000.0,16.165,16.165,16.1568,16.165,19000.0
2012-04-04 12:35:00,19.71,19.72,19.71,19.72,7500.0,16.1568,16.165,16.1568,16.165,7500.0
2012-04-04 12:40:00,19.72,19.72,19.7,19.71,16500.0,16.165,16.165,16.1486,16.1568,16500.0
2012-04-04 12:45:00,19.71,19.71,19.7,19.71,62500.0,16.1568,16.1568,16.1486,16.1568,62500.0
2012-04-04 12:50:00,19.71,19.71,19.71,19.71,19000.0,16.1568,16.1568,16.1568,16.1568,19000.0
2012-04-04 12:55:00,19.71,19.71,19.71,19.71,16500.0,16.1568,16.1568,16.1568,16.1568,16500.0
2012-04-04 13:00:00,19.72,19.72,19.7,19.7,80500.0,16.165,16.165,16.1486,16.1486,80500.0
2012-04-04 13:05:00,19.7,19.71,19.7,19.7,45500.0,16.1486,16.1568,16.1486,16.1486,45500.0
2012-04-04 13:10:00,19.71,19.71,19.7,19.7,31000.0,16.1568,16.1568,16.1486,16.1486,31000.0
2012-04-04 13:15:00,19.7,19.72,19.7,19.71,45500.0,16.1486,16.165,16.1486,16.1568,45500.0
2012-04-04 13:20:00,19.71,19.71,19.71,19.71,18500.0,16.1568,16.1568,16.1568,16.1568,18500.0
2012-04-04 13:25:00,19.7,19.71,19.69,19.7,134500.0,16.1486,16.1568,16.1404,16.1486,134500.0
2012-04-04 13:30:00,19.69,19.7,19.69,19.7,31500.0,16.1404,16.1486,16.1404,16.1486,31500.0
2012-04-04 13:35:00,19.7,19.7,19.69,19.7,34500.0,16.1486,16.1486,16.1404,16.1486,34500.0
2012-04-04 13:40:00,19.7,19.72,19.7,19.72,13000.0,16.1486,16.165,16.1486,16.165,13000.0
2012-04-04 13:45:00,19.72,19.73,19.72,19.73,50500.0,16.165,16.1732,16.165,16.1732,50500.0
2012-04-04 13:50:00,19.73,19.74,19.73,19.73,52500.0,16.1732,16.1814,16.1732,16.1732,52500.0
2012-04-04 13:55:00,19.73,19.74,19.73,19.74,111000.0,16.1732,16.1814,16.1732,16.1814,111000.0
2012-04-04 14:00:00,19.74,19.74,19.72,19.73,13000.0,16.1814,16.1814,16.165,16.1732,13000.0
2012-04-04 14:05:00,19.72,19.73,19.72,19.72,35000.0,16.165,16.1732,16.165,16.165,35000.0
2012-04-04 14:10:00,19.72,19.73,19.72,19.73,19500.0,16.165,16.1732,16.165,16.1732,19500.0
2012-04-04 14:15:00,19.73,19.74,19.73,19.73,45500.0,16.1732,16.1814,16.1732,16.1732,45500.0
2012-04-04 14:20:00,19.73,19.73,19.71,19.71,49000.0,16.1732,16.1732,16.1568,16.1568,49000.0
2012-04-04 14:25:00,19.71,19.72,19.71,19.71,25500.0,16.1568,16.165,16.1568,16.1568,25500.0
2012-04-04 14:30:00,19.71,19.72,19.71,19.72,30000.0,16.1568,16.165,16.1568,16.165,30000.0
2012-04-04 14:35:00,19.72,19.73,19.71,19.73,62500.0,16.165,16.1732,16.1568,16.1732,62500.0
2012-04-04 14:40:00,19.73,19.74,19.73,19.74,39500.0,16.1732,16.1814,16.1732,16.1814,39500.0
2012-04-04 14:45:00,19.74,19.75,19.73,19.73,26500.0,16.1814,16.1896,16.1732,16.1732,26500.0
2012-04-04 14:50:00,19.73,19.73,19.71,19.72,25000.0,16.1732,16.1732,16.1568,16.165,25000.0
2012-04-04 14:55:00,19.72,19.73,19.72,19.73,61500.0,16.165,16.1732,16.165,16.1732,61500.0
2012-04-04 15:00:00,19.72,19.73,19.72,19.72,13500.0,16.165,16.1732,16.165,16.165,13500.0
2012-04-04 15:05:00,19.72,19.73,19.71,19.73,63500.0,16.165,16.1732,16.1568,16.1732,63500.0
2012-04-04 15:10:00,19.73,19.75,19.72,19.74,203000.0,16.1732,16.1896,16.165,16.1814,203000.0
2012-04-04 15:15:00,19.74,19.75,19.73,19.73,40500.0,16.1814,16.1896,16.1732,16.1732,40500.0
2012-04-04 15:20:00,19.73,19.74,19.72,19.73,22000.0,16.1732,16.1814,16.165,16.1732,22000.0
2012-04-04 15:25:00,19.73,19.73,19.72,19.73,17500.0,16.1732,16.1732,16.165,16.1732,17500.0
2012-04-04 15:30:00,19.74,19.74,19.73,19.74,28000.0,16.1814,16.1814,16.1732,16.1814,28000.0
2012-04-04 15:35:00,19.75,19.75,19.73,19.73,41500.0,16.1896,16.1896,16.1732,16.1732,41500.0
2012-04-04 15:40:00,19.73,19.75,19.73,19.73,52000.0,16.1732,16.1896,16.1732,16.1732,52000.0
2012-04-04 15:45:00,19.74,19.75,19.73,19.75,68500.0,16.1814,16.1896,16.1732,16.1896,68500.0
2012-04-04 15:50:00,19.75,19.75,19.72,19.73,45500.0,16.1896,16.1896,16.165,16.1732,45500.0
2012-04-04 15:55:00,19.73,19.74,19.73,19.73,89500.0,16.1732,16.1814,16.1732,16.1732,89500.0
2012-04-05 09:30:00,19.67,19.69,19.66,19.67,371500.0,16.124,16.1404,16.1158,16.124,371500.0
2012-04-05 09:35:00,19.67,19.68,19.64,19.65,91500.0,16.124,16.1322,16.0994,16.1076,91500.0
2012-04-05 09:40:00,19.65,19.7,19.65,19.7,37500.0,16.1076,16.1486,16.1076,16.1486,37500.0
2012-04-05 09:45:00,19.71,19.73,19.71,19.72,7500.0,16.1568,16.1732,16.1568,16.165,7500.0
2012-04-05 09:50:00,19.72,19.73,19.71,19.71,14500.0,16.165,16.1732,16.1568,16.1568,14500.0
2012-04-05 09:55:00,19.71,19.72,19.69,19.69,19500.0,16.1568,16.165,16.1404,16.1404,19500.0
2012-04-05 10:00:00,19.7,19.72,19.69,19.69,85000.0,16.1486,16.165,16.1404,16.1404,85000.0
2012-04-05 10:05:00,19.7,19.73,19.69,19.72,50500.0,16.1486,16.1732,16.1404,16.165,50500.0
2012-04-05 10:10:00,19.72,19.72,19.69,19.69,20000.0,16.165,16.165,16.1404,16.1404,20000.0
2012-04-05 10:15:00,19.68,19.7,19.68,19.68,30500.0,16.1322,16.1486,16.1322,16.1322,30500.0
2012-04-05 10:20:00,19.69,19.69,19.68,19.68,34500.0,16.1404,16.1404,16.1322,16.1322,34500.0
2012-04-05 10:25:00,19.69,19.71,19.68,19.71,11000.0,16.1404,16.1568,16.1322,16.1568,11000.0
2012-04-05 10:30:00,19.7,19.7,19.68,19.69,27000.0,16.1486,16.1486,16.1322,16.1404,27000.0
2012-04-05 10:35:00,19.69,19.7,19.68,19.7,22500.0,16.1404,16.1486,16.1322,16.1486,22500.0
2012-04-05 10:40:00,19.73,19.73,19.72,19.72,21000.0,16.1732,16.1732,16.165,16.165,21000.0
2012-04-05 10:45:00,19.73,19.74,19.72,19.73,20000.0,16.1732,16.1814,16.165,16.1732,20000.0
2012-04-05 10:50:00,19.74,19.74,19.72,19.73,16000.0,16.1814,16.1814,16.165,16.1732,16000.0
2012-04-05 10:55:00,19.73,19.74,19.72,19.74,32500.0,16.1732,16.1814,16.165,16.1814,32500.0
2012-04-05 11:00:00,19.74,19.75,19.73,19.74,18000.0,16.1814,16.1896,16.1732,16.1814,18000.0
2012-04-05 11:05:00,19.74,19.75,19.74,19.75,38000.0,16.1814,16.1896,16.1814,16.1896,38000.0
2012-04-05 11:10:00,19.74,19.75,19.74,19.75,8000.0,16.1814,16.1896,16.1814,16.1896,8000.0
2012-04-05 11:15:00,19.75,19.75,19.74,19.74,40000.0,16.1896,16.1896,16.1814,16.1814,40000.0
2012-04-05 11:20:00,19.71,19.72,19.71,19.72,279500.0,16.1568,16.165,16.1568,16.165,279500.0
2012-04-05 11:25:00,19.72,19.72,19.72,19.72,9500.0,16.165,16.165,16.165,16.165,9500.0
2012-04-05 11:30:00,19.72,19.72,19.69,19.69,49000.0,16.165,16.165,16.1404,16.1404,49000.0
2012-04-05 11:35:00,19.69,19.69,19.69,19.69,4500.0,16.1404,16.1404,16.1404,16.1404,4500.0
2012-04-05 11:40:00,19.69,19.71,19.69,19.69,16000.0,16.1404,16.1568,16.1404,16.1404,16000.0
2012-04-05 11:45:00,19.69,19.7,19.69,19.69,53000.0,16.1404,16.1486,16.1404,16.1404,53000.0
2012-04-05 11:50:00,19.69,19.69,19.67,19.68,19000.0,16.1404,16.1404,16.124,16.1322,19000.0
2012-04-05 11:55:00,19.69,19.7,19.68,19.7,7000.0,16.1404,16.1486,16.1322,16.1486,7000.0
2012-04-05 12:00:00,19.7,19.71,19.69,19.71,19500.0,16.1486,16.1568,16.1404,16.1568,19500.0
2012-04-05 12:05:00,19.7,19.71,19.7,19.7,40000.0,16.1486,16.1568,16.1486,16.1486,40000.0
2012-04-05 12:10:00,19.7,19.71,19.7,19.7,60500.0,16.1486,16.1568,16.1486,16.1486,60500.0
2012-04-05 12:15:00,19.7,19.7,19.69,19.7,20000.0,16.1486,16.1486,16.1404,16.1486,20000.0
2012-04-05 12:20:00,19.7,19.71,19.7,19.71,20000.0,16.1486,16.1568,16.1486,16.1568,20000.0
2012-04-05 12:25:00,19.71,19.71,19.69,19.7,61500.0,16.1568,16.1568,16.1404,16.1486,61500.0
2012-04-05 12:30:00,19.69,19.7,19.69,19.7,6000.0,16.1404,16.1486,16.1404,16.1486,6000.0
2012-04-05 12:35:00,19.68,19.68,19.67,19.67,11000.0,16.1322,16.1322,16.124,16.124,11000.0
2012-04-05 12:40:00,19.67,19.67,19.67,19.67,7500.0,16.124,16.124,16.124,16.124,7500.0
2012-04-05 12:45:00,19.67,19.67,19.66,19.66,11500.0,16.124,16.124,16.1158,16.1158,11500.0
2012-04-05 12:50:00,19.66,19.67,19.66,19.67,30000.0,16.1158,16.124,16.1158,16.124,30000.0
2012-04-05 12:55:00,19.67,19.68,19.67,19.68,9500.0,16.124,16.1322,16.124,16.1322,9500.0
2012-04-05 13:00:00,19.67,19.68,19.67,19.68,4500.0,16.124,16.1322,16.124,16.1322,4500.0
2012-04-05 13:05:00,19.68,19.68,19.67,19.67,2000.0,16.1322,16.1322,16.124,16.124,2000.0
2012-04-05 13:10:00,19.67,19.68,19.67,19.67,17500.0,16.124,16.1322,16.124,16.124,17500.0
2012-04-05 13:15:00,19.68,19.69,19.66,19.67,37500.0,16.1322,16.1404,16.1158,16.124,37500.0
2012-04-05 13:20:00,19.67,19.68,19.67,19.67,14500.0,16.124,16.1322,16.124,16.124,14500.0
2012-04-05 13:25:00,19.68,19.68,19.68,19.68,13000.0,16.1322,16.1322,16.1322,16.1322,13000.0
2012-04-05 13:30:00,19.67,19.67,19.67,19.67,4500.0,16.124,16.124,16.124,16.124,4500.0
2012-04-05 13:35:00,19.67,19.68,19.67,19.67,15500.0,16.124,16.1322,16.124,16.124,15500.0
2012-04-05 13:40:00,19.67,19.67,19.66,19.67,7000.0,16.124,16.124,16.1158,16.124,7000.0
2012-04-05 13:45:00,19.67,19.67,19.63,19.63,60500.0,16.124,16.124,16.0912,16.0912,60500.0
2012-04-05 13:50:00,19.63,19.64,19.63,19.63,150000.0,16.0912,16.0994,16.0912,16.0912,150000.0
2012-04-05 13:55:00,19.63,19.64,19.62,19.64,26500.0,16.0912,16.0994,16.083,16.0994,26500.0
2012-04-05 14:00:00,19.64,19.64,19.63,19.64,20000.0,16.0994,16.0994,16.0912,16.0994,20000.0
2012-04-05 14:05:00,19.63,19.64,19.63,19.63,11500.0,16.0912,16.0994,16.0912,16.0912,11500.0
2012-04-05 14:10:00,19.63,19.63,19.63,19.63,9000.0,16.0912,16.0912,16.0912,16.0912,9000.0
2012-04-05 14:15:00,19.63,19.65,19.63,19.65,9000.0,16.0912,16.1076,16.0912,16.1076,9000.0
2012-04-05 14:20:00,19.65,19.65,19.64,19.65,13000.0,16.1076,16.1076,16.0994,16.1076,13000.0
2012-04-05 14:25:00,19.65,19.65,19.63,19.64,26500.0,16.1076,16.1076,16.0912,16.0994,26500.0
2012-04-05 14:30:00,19.64,19.64,19.63,19.64,9500.0,16.0994,16.0994,16.0912,16.0994,9500.0
2012-04-05 14:35:00,19.64,19.64,19.63,19.63,25000.0,16.0994,16.0994,16.0912,16.0912,25000.0
2012-04-05 14:40:00,19.63,19.63,19.62,19.63,29500.0,16.0912,16.0912,16.083,16.0912,29500.0
2012-04-05 14:45:00,19.63,19.63,19.62,19.63,11000.0,16.0912,16.0912,16.083,16.0912,11000.0
2012-04-05 14:50:00,19.63,19.64,19.62,19.64,76000.0,16.0912,16.0994,16.083,16.0994,76000.0
2012-04-05 14:55:00,19.64,19.65,19.64,19.64,32500.0,16.0994,16.1076,16.0994,16.0994,32500.0
2012-04-05 15:00:00,19.64,19.64,19.63,19.64,14000.0,16.0994,16.0994,16.0912,16.0994,14000.0
2012-04-05 15:05:00,19.64,19.64,19.63,19.63,9000.0,16.0994,16.0994,16.0912,16.0912,9000.0
2012-04-05 15:10:00,19.63,19.63,19.61,19.61,18000.0,16.0912,16.0912,16.0748,16.0748,18000.0
2012-04-05 15:15:00,19.62,19.63,19.62,19.63,18500.0,16.083,16.0912,16.083,16.0912,18500.0
2012-04-05 15:20:00,19.64,19.64,19.63,19.64,9500.0,16.0994,16.0994,16.0912,16.0994,9500.0
2012-04-05 15:25:00,19.64,19.65,19.64,19.65,57000.0,16.0994,16.1076,16.0994,16.1076,57000.0
2012-04-05 15:30:00,19.65,19.65,19.64,19.64,52500.0,16.1076,16.1076,16.0994,16.0994,52500.0
2012-04-05 15:35:00,19.65,19.65,19.64,19.65,35000.0,16.1076,16.1076,16.0994,16.1076,35000.0
2012-04-05 15:40:00,19.65,19.66,19.65,19.65,98500.0,16.1076,16.1158,16.1076,16.1076,98500.0
2012-04-05 15:45:00,19.66,19.67,19.66,19.66,76000.0,16.1158,16.124,16.1158,16.1158,76000.0
2012-04-05 15:50:00,19.66,19.67,19.66,19.67,85000.0,16.1158,16.124,16.1158,16.124,85000.0
2012-04-05 15:55:00,19.67,19.67,19.65,19.65,120000.0,16.124,16.124,16.1076,16.1076,120000.0
2012-04-09 09:30:00,19.35,19.37,19.32,19.33,315500.0,15.8617,15.8781,15.8371,15.8453,315500.0
2012-04-09 09:35:00,19.33,19.36,19.33,19.34,123500.0,15.8453,15.8699,15.8453,15.8535,123500.0
2012-04-09 09:40:00,19.34,19.35,19.34,19.35,32000.0,15.8535,15.8617,15.8535,15.8617,32000.0
2012-04-09 09:45:00,19.34,19.34,19.31,19.31,130000.0,15.8535,15.8535,15.8289,15.8289,130000.0
2012-04-09 09:50:00,19.31,19.31,19.29,19.31,52500.0,15.8289,15.8289,15.8125,15.8289,52500.0
2012-04-09 09:55:00,19.3,19.32,19.3,19.32,37500.0,15.8207,15.8371,15.8207,15.8371,37500.0
2012-04-09 10:00:00,19.32,19.35,19.32,19.34,104500.0,15.8371,15.8617,15.8371,15.8535,104500.0
2012-04-09 10:05:00,19.34,19.35,19.33,19.33,30500.0,15.8535,15.8617,15.8453,15.8453,30500.0
2012-04-09 10:10:00,19.34,19.35,19.33,19.34,41500.0,15.8535,15.8617,15.8453,15.8535,41500.0
2012-04-09 10:15:00,19.35,19.36,19.35,19.35,39500.0,15.8617,15.8699,15.8617,15.8617,39500.0
2012-04-09 10:20:00,19.35,19.38,19.34,19.38,27500.0,15.8617,15.8863,15.8535,15.8863,27500.0
2012-04-09 10:25:00,19.38,19.4,19.37,19.38,45000.0,15.8863,15.9027,15.8781,15.8863,45000.0
2012-04-09 10:30:00,19.37,19.38,19.37,19.37,17000.0,15.8781,15.8863,15.8781,15.8781,17000.0
2012-04-09 10:35:00,19.36,19.38,19.35,19.35,628000.0,15.8699,15.8863,15.8617,15.8617,628000.0
2012-04-09 10:40:00,19.36,19.38,19.36,19.38,23500.0,15.8699,15.8863,15.8699,15.8863,23500.0
2012-04-09 10:45:00,19.38,19.39,19.38,19.39,20000.0,15.8863,15.8945,15.8863,15.8945,20000.0
2012-04-09 10:50:00,19.39,19.39,19.37,19.38,22500.0,15.8945,15.8945,15.8781,15.8863,22500.0
2012-04-09 10:55:00,19.38,19.4,19.38,19.39,43000.0,15.8863,15.9027,15.8863,15.8945,43000.0
2012-04-09 11:00:00,19.39,19.39,19.36,19.37,35000.0,15.8945,15.8945,15.8699,15.8781,35000.0
2012-04-09 11:05:00,19.37,19.37,19.35,19.35,36500.0,15.8781,15.8781,15.8617,15.8617,36500.0
2012-04-09 11:10:00,19.35,19.35,19.31,19.32,98500.0,15.8617,15.8617,15.8289,15.8371,98500.0
2012-04-09 11:15:00,19.33,19.33,19.31,19.32,65000.0,15.8453,15.8453,15.8289,15.8371,65000.0
2012-04-09 11:20:00,19.31,19.32,19.31,19.32,34500.0,15.8289,15.8371,15.8289,15.8371,34500.0
2012-04-09 11:25:00,19.32,19.33,19.32,19.32,25000.0,15.8371,15.8453,15.8371,15.8371,25000.0
2012-04-09 11:30:00,19.32,19.33,19.32,19.32,21000.0,15.8371,15.8453,15.8371,15.8371,21000.0
2012-04-09 11:35:00,19.32,19.32,19.32,19.32,13500.0,15.8371,15.8371,15.8371,15.8371,13500.0
2012-04-09 11:40:00,19.33,19.33,19.32,19.33,18000.0,15.8453,15.8453,15.8371,15.8453,18000.0
2012-04-09 11:45:00,19.33,19.34,19.32,19.34,12500.0,15.8453,15.8535,15.8371,15.8535,12500.0
2012-04-09 11:50:00,19.34,19.34,19.33,19.33,19500.0,15.8535,15.8535,15.8453,15.8453,19500.0
2012-04-09 11:55:00,19.33,19.35,19.33,19.35,23500.0,15.8453,15.8617,15.8453,15.8617,23500.0
2012-04-09 12:00:00,19.34,19.35,19.33,19.34,36000.0,15.8535,15.8617,15.8453,15.8535,36000.0
2012-04-09 12:05:00,19.33,19.34,19.33,19.33,14000.0,15.8453,15.8535,15.8453,15.8453,14000.0
2012-04-09 12:10:00,19.33,19.35,19.33,19.35,23500.0,15.8453,15.8617,15.8453,15.8617,23500.0
2012-04-09 12:15:00,19.35,19.36,19.34,19.35,17000.0,15.8617,15.8699,15.8535,15.8617,17000.0
2012-04-09 12:20:00,19.35,19.36,19.35,19.35,20000.0,15.8617,15.8699,15.8617,15.8617,20000.0
2012-04-09 12:25:00,19.36,19.36,19.35,19.36,29000.0,15.8699,15.8699,15.8617,15.8699,29000.0
2012-04-09 12:30:00,19.36,19.37,19.36,19.37,24500.0,15.8699,15.8781,15.8699,15.8781,24500.0
2012-04-09 12:35:00,19.37,19.39,19.36,19.39,30500.0,15.8781,15.8945,15.8699,15.8945,30500.0
2012-04-09 12:40:00,19.39,19.39,19.37,19.37,18500.0,15.8945,15.8945,15.8781,15.8781,18500.0
2012-04-09 12:45:00,19.38,19.39,19.38,19.38,21000.0,15.8863,15.8945,15.8863,15.8863,21000.0
2012-04-09 12:50:00,19.38,19.38,19.37,19.37,11500.0,15.8863,15.8863,15.8781,15.8781,11500.0
2012-04-09 12:55:00,19.38,19.38,19.36,19.38,31500.0,15.8863,15.8863,15.8699,15.8863,31500.0
2012-04-09 13:00:00,19.37,19.38,19.37,19.38,12000.0,15.8781,15.8863,15.8781,15.8863,12000.0
2012-04-09 13:05:00,19.38,19.38,19.37,19.38,13000.0,15.8863,15.8863,15.8781,15.8863,13000.0
2012-04-09 13:10:00,19.37,19.38,19.37,19.38,10500.0,15.8781,15.8863,15.8781,15.8863,10500.0
2012-04-09 13:15:00,19.38,19.38,19.35,19.35,10500.0,15.8863,15.8863,15.8617,15.8617,10500.0
2012-04-09 13:20:00,19.36,19.36,19.35,19.36,15500.0,15.8699,15.8699,15.8617,15.8699,15500.0
2012-04-09 13:25:00,19.36,19.36,19.35,19.35,4000.0,15.8699,15.8699,15.8617,15.8617,4000.0
2012-04-09 13:30:00,19.35,19.36,19.35,19.36,15000.0,15.8617,15.8699,15.8617,15.8699,15000.0
2012-04-09 13:35:00,19.36,19.37,19.36,19.37,7000.0,15.8699,15.8781,15.8699,15.8781,7000.0
2012-04-09 13:40:00,19.38,19.38,19.37,19.37,12500.0,15.8863,15.8863,15.8781,15.8781,12500.0
2012-04-09 13:45:00,19.37,19.38,19.37,19.38,11500.0,15.8781,15.8863,15.8781,15.8863,11500.0
2012-04-09 13:50:00,19.37,19.38,19.37,19.38,4500.0,15.8781,15.8863,15.8781,15.8863,4500.0
2012-04-09 13:55:00,19.39,19.41,19.39,19.41,19500.0,15.8945,15.9109,15.8945,15.9109,19500.0
2012-04-09 14:00:00,19.4,19.4,19.38,19.38,23000.0,15.9027,15.9027,15.8863,15.8863,23000.0
2012-04-09 14:05:00,19.38,19.4,19.38,19.4,18500.0,15.8863,15.9027,15.8863,15.9027,18500.0
2012-04-09 14:10:00,19.4,19.4,19.38,19.39,13000.0,15.9027,15.9027,15.8863,15.8945,13000.0
2012-04-09 14:15:00,19.4,19.4,19.4,19.4,8500.0,15.9027,15.9027,15.9027,15.9027,8500.0
2012-04-09 14:20:00,19.4,19.41,19.4,19.41,10500.0,15.9027,15.9109,15.9027,15.9109,10500.0
2012-04-09 14:25:00,19.41,19.41,19.41,19.41,3500.0,15.9109,15.9109,15.9109,15.9109,3500.0
2012-04-09 14:30:00,19.41,19.41,19.4,19.41,22000.0,15.9109,15.9109,15.9027,15.9109,22000.0
2012-04-09 14:35:00,19.42,19.43,19.41,19.42,28500.0,15.9191,15.9273,15.9109,15.9191,28500.0
2012-04-09 14:40:00,19.43,19.43,19.42,19.42,16500.0,15.9273,15.9273,15.9191,15.9191,16500.0
2012-04-09 14:45:00,19.42,19.43,19.42,19.43,14000.0,15.9191,15.9273,15.9191,15.9273,14000.0
2012-04-09 14:50:00,19.43,19.44,19.43,19.44,26000.0,15.9273,15.9355,15.9273,15.9355,26000.0
2012-04-09 14:55:00,19.44,19.44,19.43,19.43,49000.0,15.9355,15.9355,15.9273,15.9273,49000.0
2012-04-09 15:00:00,19.44,19.44,19.43,19.43,32500.0,15.9355,15.9355,15.9273,15.9273,32500.0
2012-04-09 15:05:00,19.44,19.44,19.43,19.43,20500.0,15.9355,15.9355,15.9273,15.9273,20500.0
2012-04-09 15:10:00,19.43,19.44,19.42,19.43,111000.0,15.9273,15.9355,15.9191,15.9273,111000.0
2012-04-09 15:15:00,19.43,19.44,19.42,19.43,21500.0,15.9273,15.9355,15.9191,15.9273,21500.0
2012-04-09 15:20:00,19.44,19.44,19.43,19.44,18500.0,15.9355,15.9355,15.9273,15.9355,18500.0
2012-04-09 15:25:00,19.44,19.44,19.42,19.42,271000.0,15.9355,15.9355,15.9191,15.9191,271000.0
2012-04-09 15:30:00,19.41,19.42,19.41,19.42,280500.0,15.9109,15.9191,15.9109,15.9191,280500.0
2012-04-09 15:35:00,19.42,19.42,19.41,19.42,197500.0,15.9191,15.9191,15.9109,15.9191,197500.0
2012-04-09 15:40:00,19.42,19.42,19.41,19.42,110000.0,15.9191,15.9191,15.9109,15.9191,110000.0
2012-04-09 15:45:00,19.42,19.42,19.39,19.41,831000.0,15.9191,15.9191,15.8945,15.9109,831000.0
2012-04-09 15:50:00,19.4,19.41,19.4,19.4,132500.0,15.9027,15.9109,15.9027,15.9027,132500.0
2012-04-09 15:55:00,19.4,19.41,19.39,19.4,1042000.0,15.9027,15.9109,15.8945,15.9027,1042000.0
2012-04-10 09:30:00,19.35,19.38,19.35,19.36,96500.0,15.8617,15.8863,15.8617,15.8699,96500.0
2012-04-10 09:35:00,19.37,19.39,19.35,19.38,93500.0,15.8781,15.8945,15.8617,15.8863,93500.0
2012-04-10 09:40:00,19.39,19.41,19.39,19.39,31500.0,15.8945,15.9109,15.8945,15.8945,31500.0
2012-04-10 09:45:00,19.38,19.39,19.36,19.36,82000.0,15.8863,15.8945,15.8699,15.8699,82000.0
2012-04-10 09:50:00,19.36,19.36,19.34,19.34,78000.0,15.8699,15.8699,15.8535,15.8535,78000.0
2012-04-10 09:55:00,19.35,19.37,19.34,19.36,41000.0,15.8617,15.8781,15.8535,15.8699,41000.0
2012-04-10 10:00:00,19.36,19.36,19.3,19.31,94000.0,15.8699,15.8699,15.8207,15.8289,94000.0
2012-04-10 10:05:00,19.3,19.31,19.29,19.29,53500.0,15.8207,15.8289,15.8125,15.8125,53500.0
2012-04-10 10:10:00,19.29,19.29,19.28,19.29,22500.0,15.8125,15.8125,15.8043,15.8125,22500.0
2012-04-10 10:15:00,19.28,19.28,19.26,19.26,26500.0,15.8043,15.8043,15.7879,15.7879,26500.0
2012-04-10 10:20:00,19.26,19.27,19.25,19.26,10500.0,15.7879,15.7961,15.7797,15.7879,10500.0
2012-04-10 10:25:00,19.26,19.29,19.26,19.29,11000.0,15.7879,15.8125,15.7879,15.8125,11000.0
2012-04-10 10:30:00,19.29,19.29,19.27,19.29,9000.0,15.8125,15.8125,15.7961,15.8125,9000.0
2012-04-10 10:35:00,19.29,19.29,19.28,19.28,15000.0,15.8125,15.8125,15.8043,15.8043,15000.0
2012-04-10 10:40:00,19.28,19.28,19.27,19.28,23500.0,15.8043,15.8043,15.7961,15.8043,23500.0
2012-04-10 10:45:00,19.28,19.29,19.27,19.28,21500.0,15.8043,15.8125,15.7961,15.8043,21500.0
2012-04-10 10:50:00,19.27,19.27,19.25,19.25,29500.0,15.7961,15.7961,15.7797,15.7797,29500.0
2012-04-10 10:55:00,19.26,19.26,19.22,19.23,95000.0,15.7879,15.7879,15.7552,15.7633,95000.0
2012-04-10 11:00:00,19.23,19.26,19.23,19.26,45500.0,15.7633,15.7879,15.7633,15.7879,45500.0
2012-04-10 11:05:00,19.24,19.24,19.23,19.23,46500.0,15.7715,15.7715,15.7633,15.7633,46500.0
2012-04-10 11:10:00,19.23,19.23,19.2,19.2,126000.0,15.7633,15.7633,15.7388,15.7388,126000.0
2012-04-10 11:15:00,19.19,19.2,19.19,19.19,13500.0,15.7306,15.7388,15.7306,15.7306,13500.0
2012-04-10 11:20:00,19.19,19.19,19.17,19.19,106000.0,15.7306,15.7306,15.7142,15.7306,106000.0
2012-04-10 11:25:00,19.18,19.19,19.17,19.18,46500.0,15.7224,15.7306,15.7142,15.7224,46500.0
2012-04-10 11:30:00,19.17,19.18,19.16,19.16,42000.0,15.7142,15.7224,15.706,15.706,42000.0
2012-04-10 11:35:00,19.16,19.16,19.14,19.15,90500.0,15.706,15.706,15.6896,15.6978,90500.0
2012-04-10 11:40:00,19.14,19.15,19.12,19.13,90000.0,15.6896,15.6978,15.6732,15.6814,90000.0
2012-04-10 11:45:00,19.13,19.13,19.1,19.1,351000.0,15.6814,15.6814,15.6568,15.6568,351000.0
2012-04-10 11:50:00,19.1,19.1,19.05,19.05,167500.0,15.6568,15.6568,15.6158,15.6158,167500.0
2012-04-10 11:55:00,19.06,19.07,19.04,19.06,34000.0,15.624,15.6322,15.6076,15.624,34000.0
2012-04-10 12:00:00,19.07,19.07,19.06,19.06,50500.0,15.6322,15.6322,15.624,15.624,50500.0
2012-04-10 12:05:00,19.06,19.06,19.04,19.04,56500.0,15.624,15.624,15.6076,15.6076,56500.0
2012-04-10 12:10:00,19.04,19.04,19.01,19.02,179500.0,15.6076,15.6076,15.583,15.5912,179500.0
2012-04-10 12:15:00,19.01,19.04,18.99,19.04,263500.0,15.583,15.6076,15.5666,15.6076,263500.0
2012-04-10 12:20:00,19.04,19.04,19.02,19.02,34000.0,15.6076,15.6076,15.5912,15.5912,34000.0
2012-04-10 12:25:00,19.03,19.05,19.03,19.04,26000.0,15.5994,15.6158,15.5994,15.6076,26000.0
2012-04-10 12:30:00,19.05,19.06,19.04,19.04,43500.0,15.6158,15.624,15.6076,15.6076,43500.0
2012-04-10 12:35:00,19.04,19.05,19.03,19.04,57500.0,15.6076,15.6158,15.5994,15.6076,57500.0
2012-04-10 12:40:00,19.03,19.06,19.03,19.05,20000.0,15.5994,15.624,15.5994,15.6158,20000.0
2012-04-10 12:45:00,19.05,19.05,19.02,19.03,187000.0,15.6158,15.6158,15.5912,15.5994,187000.0
2012-04-10 12:50:00,19.03,19.03,19.01,19.01,125500.0,15.5994,15.5994,15.583,15.583,125500.0
2012-04-10 12:55:00,19.01,19.03,19.01,19.03,25500.0,15.583,15.5994,15.583,15.5994,25500.0
2012-04-10 13:00:00,19.03,19.05,19.03,19.05,737000.0,15.5994,15.6158,15.5994,15.6158,737000.0
2012-04-10 13:05:00,19.04,19.04,19.03,19.03,62000.0,15.6076,15.6076,15.5994,15.5994,62000.0
2012-04-10 13:10:00,19.03,19.03,19.0,19.01,105500.0,15.5994,15.5994,15.5748,15.583,105500.0
2012-04-10 13:15:00,19.02,19.03,18.96,18.97,108000.0,15.5912,15.5994,15.542,15.5502,108000.0
2012-04-10 13:20:00,18.97,19.0,18.97,19.0,57500.0,15.5502,15.5748,15.5502,15.5748,57500.0
2012-04-10 13:25:00,19.0,19.01,18.99,19.0,55000.0,15.5748,15.583,15.5666,15.5748,55000.0
2012-04-10 13:30:00,19.01,19.01,18.98,18.98,32000.0,15.583,15.583,15.5584,15.5584,32000.0
2012-04-10 13:35:00,18.98,19.0,18.98,19.0,60500.0,15.5584,15.5748,15.5584,15.5748,60500.0
2012-04-10 13:40:00,19.0,19.02,18.99,19.01,103500.0,15.5748,15.5912,15.5666,15.583,103500.0
2012-04-10 13:45:00,19.02,19.04,19.02,19.04,15500.0,15.5912,15.6076,15.5912,15.6076,15500.0
2012-04-10 13:50:00,19.04,19.04,19.02,19.02,33500.0,15.6076,15.6076,15.5912,15.5912,33500.0
2012-04-10 13:55:00,19.02,19.02,19.02,19.02,16500.0,15.5912,15.5912,15.5912,15.5912,16500.0
2012-04-10 14:00:00,19.02,19.03,19.0,19.01,46000.0,15.5912,15.5994,15.5748,15.583,46000.0
2012-04-10 14:05:00,19.01,19.03,19.01,19.03,40500.0,15.583,15.5994,15.583,15.5994,40500.0
2012-04-10 14:10:00,19.03,19.03,19.02,19.02,27500.0,15.5994,15.5994,15.5912,15.5912,27500.0
2012-04-10 14:15:00,19.01,19.02,19.0,19.0,31000.0,15.583,15.5912,15.5748,15.5748,31000.0
2012-04-10 14:20:00,18.99,19.01,18.98,18.99,72000.0,15.5666,15.583,15.5584,15.5666,72000.0
2012-04-10 14:25:00,18.99,19.02,18.99,19.02,80500.0,15.5666,15.5912,15.5666,15.5912,80500.0
2012-04-10 14:30:00,19.02,19.02,18.97,18.98,63500.0,15.5912,15.5912,15.5502,15.5584,63500.0
2012-04-10 14:35:00,18.98,18.99,18.95,18.96,49500.0,15.5584,15.5666,15.5338,15.542,49500.0
2012-04-10 14:40:00,18.96,18.99,18.96,18.99,128500.0,15.542,15.5666,15.542,15.5666,128500.0
2012-04-10 14:45:00,18.98,19.0,18.98,19.0,34000.0,15.5584,15.5748,15.5584,15.5748,34000.0
2012-04-10 14:50:00,19.0,19.0,18.99,19.0,178500.0,15.5748,15.5748,15.5666,15.5748,178500.0
2012-04-10 14:55:00,19.0,19.0,18.98,18.98,149000.0,15.5748,15.5748,15.5584,15.5584,149000.0
2012-04-10 15:00:00,18.98,18.98,18.96,18.96,129000.0,15.5584,15.5584,15.542,15.542,129000.0
2012-04-10 15:05:00,18.96,18.97,18.93,18.94,287000.0,15.542,15.5502,15.5174,15.5256,287000.0
2012-04-10 15:10:00,18.95,18.96,18.94,18.94,47500.0,15.5338,15.542,15.5256,15.5256,47500.0
2012-04-10 15:15:00,18.94,18.95,18.92,18.94,89000.0,15.5256,15.5338,15.5092,15.5256,89000.0
2012-04-10 15:20:00,18.95,18.95,18.94,18.94,85500.0,15.5338,15.5338,15.5256,15.5256,85500.0
2012-04-10 15:25:00,18.94,18.95,18.93,18.94,103500.0,15.5256,15.5338,15.5174,15.5256,103500.0
2012-04-10 15:30:00,18.94,18.97,18.94,18.96,94500.0,15.5256,15.5502,15.5256,15.542,94500.0
2012-04-10 15:35:00,18.96,18.99,18.96,18.98,111000.0,15.542,15.5666,15.542,15.5584,111000.0
2012-04-10 15:40:00,18.98,18.98,18.95,18.95,66500.0,15.5584,15.5584,15.5338,15.5338,66500.0
2012-04-10 15:45:00,18.95,18.96,18.94,18.95,82000.0,15.5338,15.542,15.5256,15.5338,82000.0
2012-04-10 15:50:00,18.96,18.97,18.94,18.96,107500.0,15.542,15.5502,15.5256,15.542,107500.0
2012-04-10 15:55:00,18.97,18.97,18.95,18.95,330000.0,15.5502,15.5502,15.5338,15.5338,330000.0
2012-04-11 09:30:00,19.13,19.13,19.11,19.12,212000.0,15.6814,15.6814,15.665,15.6732,212000.0
2012-04-11 09:35:00,19.12,19.16,19.12,19.14,224000.0,15.6732,15.706,15.6732,15.6896,224000.0
2012-04-11 09:40:00,19.15,19.17,19.13,19.16,87500.0,15.6978,15.7142,15.6814,15.706,87500.0
2012-04-11 09:45:00,19.16,19.16,19.13,19.14,73500.0,15.706,15.706,15.6814,15.6896,73500.0
2012-04-11 09:50:00,19.13,19.13,19.09,19.09,96500.0,15.6814,15.6814,15.6486,15.6486,96500.0
2012-04-11 09:55:00,19.1,19.12,19.09,19.1,83500.0,15.6568,15.6732,15.6486,15.6568,83500.0
2012-04-11 10:00:00,19.1,19.14,19.1,19.13,49000.0,15.6568,15.6896,15.6568,15.6814,49000.0
2012-04-11 10:05:00,19.13,19.14,19.12,19.12,40000.0,15.6814,15.6896,15.6732,15.6732,40000.0
2012-04-11 10:10:00,19.13,19.16,19.13,19.16,38000.0,15.6814,15.706,15.6814,15.706,38000.0
2012-04-11 10:15:00,19.16,19.17,19.15,19.17,81000.0,15.706,15.7142,15.6978,15.7142,81000.0
2012-04-11 10:20:00,19.17,19.18,19.15,19.16,28500.0,15.7142,15.7224,15.6978,15.706,28500.0
2012-04-11 10:25:00,19.17,19.17,19.16,19.16,19500.0,15.7142,15.7142,15.706,15.706,19500.0
2012-04-11 10:30:00,19.16,19.2,19.16,19.2,60000.0,15.706,15.7388,15.706,15.7388,60000.0
2012-04-11 10:35:00,19.2,19.2,19.19,19.2,21500.0,15.7388,15.7388,15.7306,15.7388,21500.0
2012-04-11 10:40:00,19.2,19.21,19.18,19.2,50000.0,15.7388,15.747,15.7224,15.7388,50000.0
2012-04-11 10:45:00,19.2,19.21,19.2,19.2,22000.0,15.7388,15.747,15.7388,15.7388,22000.0
2012-04-11 10:50:00,19.2,19.21,19.19,19.19,29500.0,15.7388,15.747,15.7306,15.7306,29500.0
2012-04-11 10:55:00,19.18,19.2,19.18,19.2,22500.0,15.7224,15.7388,15.7224,15.7388,22500.0
2012-04-11 11:00:00,19.2,19.2,19.19,19.19,41000.0,15.7388,15.7388,15.7306,15.7306,41000.0
2012-04-11 11:05:00,19.2,19.2,19.18,19.19,39500.0,15.7388,15.7388,15.7224,15.7306,39500.0
2012-04-11 11:10:00,19.18,19.18,19.15,19.16,42000.0,15.7224,15.7224,15.6978,15.706,42000.0
2012-04-11 11:15:00,19.15,19.17,19.15,19.16,25500.0,15.6978,15.7142,15.6978,15.706,25500.0
2012-04-11 11:20:00,19.16,19.16,19.16,19.16,12000.0,15.706,15.706,15.706,15.706,12000.0
2012-04-11 11:25:00,19.16,19.16,19.15,19.15,14500.0,15.706,15.706,15.6978,15.6978,14500.0
2012-04-11 11:30:00,19.15,19.17,19.15,19.17,39500.0,15.6978,15.7142,15.6978,15.7142,39500.0
2012-04-11 11:35:00,19.17,19.18,19.17,19.17,46500.0,15.7142,15.7224,15.7142,15.7142,46500.0
2012-04-11 11:40:00,19.17,19.17,19.15,19.15,19000.0,15.7142,15.7142,15.6978,15.6978,19000.0
2012-04-11 11:45:00,19.16,19.16,19.14,19.14,18500.0,15.706,15.706,15.6896,15.6896,18500.0
2012-04-11 11:50:00,19.14,19.16,19.14,19.15,225500.0,15.6896,15.706,15.6896,15.6978,225500.0
2012-04-11 11:55:00,19.15,19.16,19.14,19.15,40000.0,15.6978,15.706,15.6896,15.6978,40000.0
2012-04-11 12:00:00,19.16,19.16,19.15,19.15,20000.0,15.706,15.706,15.6978,15.6978,20000.0
2012-04-11 12:05:00,19.14,19.15,19.14,19.14,20000.0,15.6896,15.6978,15.6896,15.6896,20000.0
2012-04-11 12:10:00,19.15,19.16,19.15,19.16,25000.0,15.6978,15.706,15.6978,15.706,25000.0
2012-04-11 12:15:00,19.16,19.16,19.16,19.16,6000.0,15.706,15.706,15.706,15.706,6000.0
2012-04-11 12:20:00,19.16,19.16,19.15,19.15,43500.0,15.706,15.706,15.6978,15.6978,43500.0
2012-04-11 12:25:00,19.16,19.16,19.15,19.16,20000.0,15.706,15.706,15.6978,15.706,20000.0
2012-04-11 12:30:00,19.16,19.16,19.15,19.16,72000.0,15.706,15.706,15.6978,15.706,72000.0
2012-04-11 12:35:00,19.16,19.16,19.15,19.16,34500.0,15.706,15.706,15.6978,15.706,34500.0
2012-04-11 12:40:00,19.16,19.17,19.16,19.16,16500.0,15.706,15.7142,15.706,15.706,16500.0
2012-04-11 12:45:00,19.16,19.16,19.16,19.16,20000.0,15.706,15.706,15.706,15.706,20000.0
2012-04-11 12:50:00,19.15,19.17,19.15,19.17,18500.0,15.6978,15.7142,15.6978,15.7142,18500.0
2012-04-11 12:55:00,19.17,19.17,19.17,19.17,7500.0,15.7142,15.7142,15.7142,15.7142,7500.0
2012-04-11 13:00:00,19.18,19.18,19.16,19.18,53500.0,15.7224,15.7224,15.706,15.7224,53500.0
2012-04-11 13:05:00,19.18,19.19,19.18,19.18,8500.0,15.7224,15.7306,15.7224,15.7224,8500.0
2012-04-11 13:10:00,19.18,19.18,19.17,19.17,14000.0,15.7224,15.7224,15.7142,15.7142,14000.0
2012-04-11 13:15:00,19.17,19.17,19.16,19.16,10500.0,15.7142,15.7142,15.706,15.706,10500.0
2012-04-11 13:20:00,19.17,19.17,19.16,19.16,11500.0,15.7142,15.7142,15.706,15.706,11500.0
2012-04-11 13:25:00,19.16,19.16,19.15,19.16,5500.0,15.706,15.706,15.6978,15.706,5500.0
2012-04-11 13:30:00,19.16,19.16,19.15,19.15,21500.0,15.706,15.706,15.6978,15.6978,21500.0
2012-04-11 13:35:00,19.15,19.17,19.15,19.17,33000.0,15.6978,15.7142,15.6978,15.7142,33000.0
2012-04-11 13:40:00,19.17,19.17,19.16,19.16,23000.0,15.7142,15.7142,15.706,15.706,23000.0
2012-04-11 13:45:00,19.17,19.17,19.16,19.17,4000.0,15.7142,15.7142,15.706,15.7142,4000.0
2012-04-11 13:50:00,19.18,19.19,19.17,19.18,40000.0,15.7224,15.7306,15.7142,15.7224,40000.0
2012-04-11 13:55:00,19.18,19.18,19.18,19.18,3000.0,15.7224,15.7224,15.7224,15.7224,3000.0
2012-04-11 14:00:00,19.17,19.18,19.15,19.16,32500.0,15.7142,15.7224,15.6978,15.706,32500.0
2012-04-11 14:05:00,19.17,19.17,19.14,19.16,33000.0,15.7142,15.7142,15.6896,15.706,33000.0
2012-04-11 14:10:00,19.15,19.16,19.15,19.16,37500.0,15.6978,15.706,15.6978,15.706,37500.0
2012-04-11 14:15:00,19.16,19.16,19.15,19.16,4500.0,15.706,15.706,15.6978,15.706,4500.0
2012-04-11 14:20:00,19.16,19.18,19.16,19.16,28000.0,15.706,15.7224,15.706,15.706,28000.0
2012-04-11 14:25:00,19.15,19.16,19.15,19.16,3500.0,15.6978,15.706,15.6978,15.706,3500.0
2012-04-11 14:30:00,19.16,19.16,19.12,19.12,67000.0,15.706,15.706,15.6732,15.6732,67000.0
2012-04-11 14:35:00,19.12,19.14,19.12,19.14,32000.0,15.6732,15.6896,15.6732,15.6896,32000.0
2012-04-11 14:40:00,19.14,19.14,19.12,19.12,81500.0,15.6896,15.6896,15.6732,15.6732,81500.0
2012-04-11 14:45:00,19.13,19.14,19.13,19.14,13500.0,15.6814,15.6896,15.6814,15.6896,13500.0
2012-04-11 14:50:00,19.14,19.14,19.13,19.14,16500.0,15.6896,15.6896,15.6814,15.6896,16500.0
2012-04-11 14:55:00,19.14,19.15,19.14,19.14,22000.0,15.6896,15.6978,15.6896,15.6896,22000.0
2012-04-11 15:00:00,19.14,19.15,19.13,19.13,30500.0,15.6896,15.6978,15.6814,15.6814,30500.0
2012-04-11 15:05:00,19.13,19.14,19.13,19.14,15000.0,15.6814,15.6896,15.6814,15.6896,15000.0
2012-04-11 15:10:00,19.13,19.14,19.11,19.12,36000.0,15.6814,15.6896,15.665,15.6732,36000.0
2012-04-11 15:15:00,19.12,19.13,19.12,19.13,41500.0,15.6732,15.6814,15.6732,15.6814,41500.0
2012-04-11 15:20:00,19.13,19.13,19.11,19.12,32000.0,15.6814,15.6814,15.665,15.6732,32000.0
2012-04-11 15:25:00,19.12,19.13,19.12,19.13,27500.0,15.6732,15.6814,15.6732,15.6814,27500.0
2012-04-11 15:30:00,19.13,19.15,19.13,19.15,41000.0,15.6814,15.6978,15.6814,15.6978,41000.0
2012-04-11 15:35:00,19.15,19.15,19.13,19.13,57500.0,15.6978,15.6978,15.6814,15.6814,57500.0
2012-04-11 15:40:00,19.13,19.15,19.13,19.13,73000.0,15.6814,15.6978,15.6814,15.6814,73000.0
2012-04-11 15:45:00,19.13,19.15,19.12,19.15,171000.0,15.6814,15.6978,15.6732,15.6978,171000.0
2012-04-11 15:50:00,19.15,19.16,19.14,19.15,77000.0,15.6978,15.706,15.6896,15.6978,77000.0
2012-04-11 15:55:00,19.15,19.17,19.15,19.17,92000.0,15.6978,15.7142,15.6978,15.7142,92000.0
2012-04-12 09:30:00,19.17,19.22,19.17,19.22,188000.0,15.7142,15.7552,15.7142,15.7552,188000.0
2012-04-12 09:35:00,19.23,19.27,19.23,19.26,66000.0,15.7633,15.7961,15.7633,15.7879,66000.0
2012-04-12 09:40:00,19.27,19.3,19.27,19.29,41000.0,15.7961,15.8207,15.7961,15.8125,41000.0
2012-04-12 09:45:00,19.3,19.33,19.29,19.32,65500.0,15.8207,15.8453,15.8125,15.8371,65500.0
2012-04-12 09:50:00,19.32,19.34,19.31,19.33,66000.0,15.8371,15.8535,15.8289,15.8453,66000.0
2012-04-12 09:55:00,19.34,19.36,19.33,19.34,45000.0,15.8535,15.8699,15.8453,15.8535,45000.0
2012-04-12 10:00:00,19.35,19.36,19.34,19.34,134500.0,15.8617,15.8699,15.8535,15.8535,134500.0
2012-04-12 10:05:00,19.34,19.34,19.33,19.34,20000.0,15.8535,15.8535,15.8453,15.8535,20000.0
2012-04-12 10:10:00,19.35,19.37,19.34,19.35,19000.0,15.8617,15.8781,15.8535,15.8617,19000.0
2012-04-12 10:15:00,19.35,19.35,19.32,19.32,45500.0,15.8617,15.8617,15.8371,15.8371,45500.0
2012-04-12 10:20:00,19.32,19.33,19.32,19.32,11000.0,15.8371,15.8453,15.8371,15.8371,11000.0
2012-04-12 10:25:00,19.32,19.34,19.32,19.34,34000.0,15.8371,15.8535,15.8371,15.8535,34000.0
2012-04-12 10:30:00,19.35,19.39,19.35,19.39,55500.0,15.8617,15.8945,15.8617,15.8945,55500.0
2012-04-12 10:35:00,19.39,19.43,19.39,19.42,52000.0,15.8945,15.9273,15.8945,15.9191,52000.0
2012-04-12 10:40:00,19.42,19.44,19.42,19.44,51500.0,15.9191,15.9355,15.9191,15.9355,51500.0
2012-04-12 10:45:00,19.43,19.45,19.43,19.45,44500.0,15.9273,15.9437,15.9273,15.9437,44500.0
2012-04-12 10:50:00,19.44,19.45,19.44,19.44,54000.0,15.9355,15.9437,15.9355,15.9355,54000.0
2012-04-12 10:55:00,19.44,19.46,19.44,19.45,25000.0,15.9355,15.9519,15.9355,15.9437,25000.0
2012-04-12 11:00:00,19.46,19.48,19.45,19.48,16500.0,15.9519,15.9683,15.9437,15.9683,16500.0
2012-04-12 11:05:00,19.48,19.5,19.48,19.49,159500.0,15.9683,15.9847,15.9683,15.9765,159500.0
2012-04-12 11:10:00,19.48,19.5,19.48,19.49,28500.0,15.9683,15.9847,15.9683,15.9765,28500.0
2012-04-12 11:15:00,19.49,19.5,19.49,19.5,21500.0,15.9765,15.9847,15.9765,15.9847,21500.0
2012-04-12 11:20:00,19.5,19.51,19.49,19.51,42000.0,15.9847,15.9929,15.9765,15.9929,42000.0
2012-04-12 11:25:00,19.5,19.5,19.49,19.49,15000.0,15.9847,15.9847,15.9765,15.9765,15000.0
2012-04-12 11:30:00,19.5,19.5,19.49,19.49,17500.0,15.9847,15.9847,15.9765,15.9765,17500.0
2012-04-12 11:35:00,19.49,19.49,19.47,19.47,368000.0,15.9765,15.9765,15.9601,15.9601,368000.0
2012-04-12 11:40:00,19.46,19.47,19.46,19.47,21500.0,15.9519,15.9601,15.9519,15.9601,21500.0
2012-04-12 11:45:00,19.47,19.48,19.47,19.48,4000.0,15.9601,15.9683,15.9601,15.9683,4000.0
2012-04-12 11:50:00,19.48,19.48,19.48,19.48,11500.0,15.9683,15.9683,15.9683,15.9683,11500.0
2012-04-12 11:55:00,19.48,19.5,19.48,19.49,39500.0,15.9683,15.9847,15.9683,15.9765,39500.0
2012-04-12 12:00:00,19.5,19.51,19.49,19.49,29500.0,15.9847,15.9929,15.9765,15.9765,29500.0
2012-04-12 12:05:00,19.5,19.5,19.48,19.49,35500.0,15.9847,15.9847,15.9683,15.9765,35500.0
2012-04-12 12:10:00,19.49,19.49,19.47,19.48,19000.0,15.9765,15.9765,15.9601,15.9683,19000.0
2012-04-12 12:15:00,19.48,19.49,19.47,19.49,22000.0,15.9683,15.9765,15.9601,15.9765,22000.0
2012-04-12 12:20:00,19.49,19.5,19.49,19.49,15000.0,15.9765,15.9847,15.9765,15.9765,15000.0
2012-04-12 12:25:00,19.5,19.51,19.5,19.5,33500.0,15.9847,15.9929,15.9847,15.9847,33500.0
2012-04-12 12:30:00,19.5,19.51,19.5,19.5,10000.0,15.9847,15.9929,15.9847,15.9847,10000.0
2012-04-12 12:35:00,19.5,19.51,19.5,19.51,3500.0,15.9847,15.9929,15.9847,15.9929,3500.0
2012-04-12 12:40:00,19.51,19.53,19.51,19.52,54000.0,15.9929,16.0093,15.9929,16.0011,54000.0
2012-04-12 12:45:00,19.51,19.52,19.51,19.52,9000.0,15.9929,16.0011,15.9929,16.0011,9000.0
2012-04-12 12:50:00,19.52,19.53,19.52,19.52,7000.0,16.0011,16.0093,16.0011,16.0011,7000.0
2012-04-12 12:55:00,19.53,19.53,19.52,19.52,65500.0,16.0093,16.0093,16.0011,16.0011,65500.0
2012-04-12 13:00:00,19.52,19.53,19.52,19.53,60500.0,16.0011,16.0093,16.0011,16.0093,60500.0
2012-04-12 13:05:00,19.53,19.53,19.52,19.53,24500.0,16.0093,16.0093,16.0011,16.0093,24500.0
2012-04-12 13:10:00,19.53,19.54,19.53,19.53,40500.0,16.0093,16.0175,16.0093,16.0093,40500.0
2012-04-12 13:15:00,19.54,19.54,19.53,19.53,7500.0,16.0175,16.0175,16.0093,16.0093,7500.0
2012-04-12 13:20:00,19.53,19.53,19.52,19.52,6500.0,16.0093,16.0093,16.0011,16.0011,6500.0
2012-04-12 13:25:00,19.52,19.53,19.51,19.52,27000.0,16.0011,16.0093,15.9929,16.0011,27000.0
2012-04-12 13:30:00,19.52,19.52,19.52,19.52,4500.0,16.0011,16.0011,16.0011,16.0011,4500.0
2012-04-12 13:35:00,19.52,19.52,19.52,19.52,2000.0,16.0011,16.0011,16.0011,16.0011,2000.0
2012-04-12 13:40:00,19.52,19.52,19.52,19.52,2000.0,16.0011,16.0011,16.0011,16.0011,2000.0
2012-04-12 13:45:00,19.52,19.53,19.52,19.52,36500.0,16.0011,16.0093,16.0011,16.0011,36500.0
2012-04-12 13:50:00,19.53,19.53,19.52,19.52,9000.0,16.0093,16.0093,16.0011,16.0011,9000.0
2012-04-12 13:55:00,19.52,19.52,19.48,19.5,34000.0,16.0011,16.0011,15.9683,15.9847,34000.0
2012-04-12 14:00:00,19.5,19.5,19.5,19.5,20000.0,15.9847,15.9847,15.9847,15.9847,20000.0
2012-04-12 14:05:00,19.5,19.51,19.5,19.51,19000.0,15.9847,15.9929,15.9847,15.9929,19000.0
2012-04-12 14:10:00,19.51,19.51,19.51,19.51,11000.0,15.9929,15.9929,15.9929,15.9929,11000.0
2012-04-12 14:15:00,19.51,19.52,19.51,19.52,13000.0,15.9929,16.0011,15.9929,16.0011,13000.0
2012-04-12 14:20:00,19.53,19.53,19.52,19.53,5500.0,16.0093,16.0093,16.0011,16.0093,5500.0
2012-04-12 14:25:00,19.53,19.53,19.52,19.52,23000.0,16.0093,16.0093,16.0011,16.0011,23000.0
2012-04-12 14:30:00,19.52,19.53,19.51,19.51,73500.0,16.0011,16.0093,15.9929,15.9929,73500.0
2012-04-12 14:35:00,19.51,19.52,19.51,19.51,25500.0,15.9929,16.0011,15.9929,15.9929,25500.0
2012-04-12 14:40:00,19.52,19.53,19.52,19.53,25500.0,16.0011,16.0093,16.0011,16.0093,25500.0
2012-04-12 14:45:00,19.53,19.54,19.52,19.53,21500.0,16.0093,16.0175,16.0011,16.0093,21500.0
2012-04-12 14:50:00,19.54,19.55,19.53,19.55,82500.0,16.0175,16.0257,16.0093,16.0257,82500.0
2012-04-12 14:55:00,19.55,19.55,19.54,19.54,13500.0,16.0257,16.0257,16.0175,16.0175,13500.0
2012-04-12 15:00:00,19.54,19.55,19.54,19.54,18500.0,16.0175,16.0257,16.0175,16.0175,18500.0
2012-04-12 15:05:00,19.55,19.55,19.53,19.53,24000.0,16.0257,16.0257,16.0093,16.0093,24000.0
2012-04-12 15:10:00,19.54,19.54,19.53,19.53,10000.0,16.0175,16.0175,16.0093,16.0093,10000.0
2012-04-12 15:15:00,19.53,19.54,19.53,19.54,52000.0,16.0093,16.0175,16.0093,16.0175,52000.0
2012-04-12 15:20:00,19.54,19.54,19.52,19.52,21500.0,16.0175,16.0175,16.0011,16.0011,21500.0
2012-04-12 15:25:00,19.52,19.52,19.52,19.52,7500.0,16.0011,16.0011,16.0011,16.0011,7500.0
2012-04-12 15:30:00,19.52,19.52,19.51,19.51,16000.0,16.0011,16.0011,15.9929,15.9929,16000.0
2012-04-12 15:35:00,19.52,19.53,19.52,19.52,22500.0,16.0011,16.0093,16.0011,16.0011,22500.0
2012-04-12 15:40:00,19.52,19.54,19.52,19.52,48500.0,16.0011,16.0175,16.0011,16.0011,48500.0
2012-04-12 15:45:00,19.53,19.54,19.53,19.53,103500.0,16.0093,16.0175,16.0093,16.0093,103500.0
2012-04-12 15:50:00,19.53,19.53,19.51,19.52,64000.0,16.0093,16.0093,15.9929,16.0011,64000.0
2012-04-12 15:55:00,19.53,19.53,19.51,19.52,87500.0,16.0093,16.0093,15.9929,16.0011,87500.0
2012-04-13 09:30:00,19.44,19.46,19.43,19.43,112500.0,15.9355,15.9519,15.9273,15.9273,112500.0
2012-04-13 09:35:00,19.43,19.44,19.41,19.41,77000.0,15.9273,15.9355,15.9109,15.9109,77000.0
2012-04-13 09:40:00,19.41,19.45,19.4,19.45,82500.0,15.9109,15.9437,15.9027,15.9437,82500.0
2012-04-13 09:45:00,19.45,19.47,19.43,19.44,61500.0,15.9437,15.9601,15.9273,15.9355,61500.0
2012-04-13 09:50:00,19.43,19.45,19.43,19.44,48500.0,15.9273,15.9437,15.9273,15.9355,48500.0
2012-04-13 09:55:00,19.45,19.45,19.39,19.39,83500.0,15.9437,15.9437,15.8945,15.8945,83500.0
2012-04-13 10:00:00,19.39,19.4,19.36,19.38,73000.0,15.8945,15.9027,15.8699,15.8863,73000.0
2012-04-13 10:05:00,19.38,19.39,19.37,19.38,41500.0,15.8863,15.8945,15.8781,15.8863,41500.0
2012-04-13 10:10:00,19.39,19.41,19.39,19.4,10500.0,15.8945,15.9109,15.8945,15.9027,10500.0
2012-04-13 10:15:00,19.4,19.4,19.37,19.37,29000.0,15.9027,15.9027,15.8781,15.8781,29000.0
2012-04-13 10:20:00,19.36,19.37,19.34,19.34,16000.0,15.8699,15.8781,15.8535,15.8535,16000.0
2012-04-13 10:25:00,19.34,19.35,19.32,19.35,44500.0,15.8535,15.8617,15.8371,15.8617,44500.0
2012-04-13 10:30:00,19.34,19.34,19.31,19.31,56500.0,15.8535,15.8535,15.8289,15.8289,56500.0
2012-04-13 10:35:00,19.31,19.33,19.29,19.33,41500.0,15.8289,15.8453,15.8125,15.8453,41500.0
2012-04-13 10:40:00,19.33,19.33,19.3,19.31,26000.0,15.8453,15.8453,15.8207,15.8289,26000.0
2012-04-13 10:45:00,19.31,19.31,19.27,19.3,56500.0,15.8289,15.8289,15.7961,15.8207,56500.0
2012-04-13 10:50:00,19.29,19.33,19.29,19.33,29000.0,15.8125,15.8453,15.8125,15.8453,29000.0
2012-04-13 10:55:00,19.32,19.33,19.32,19.33,13500.0,15.8371,15.8453,15.8371,15.8453,13500.0
2012-04-13 11:00:00,19.34,19.35,19.33,19.34,9000.0,15.8535,15.8617,15.8453,15.8535,9000.0
2012-04-13 11:05:00,19.35,19.35,19.34,19.34,10000.0,15.8617,15.8617,15.8535,15.8535,10000.0
2012-04-13 11:10:00,19.33,19.35,19.32,19.35,18000.0,15.8453,15.8617,15.8371,15.8617,18000.0
2012-04-13 11:15:00,19.35,19.35,19.33,19.34,21000.0,15.8617,15.8617,15.8453,15.8535,21000.0
2012-04-13 11:20:00,19.33,19.36,19.33,19.36,5500.0,15.8453,15.8699,15.8453,15.8699,5500.0
2012-04-13 11:25:00,19.35,19.35,19.34,19.35,31500.0,15.8617,15.8617,15.8535,15.8617,31500.0
2012-04-13 11:30:00,19.34,19.35,19.34,19.35,17000.0,15.8535,15.8617,15.8535,15.8617,17000.0
2012-04-13 11:35:00,19.35,19.36,19.35,19.35,11500.0,15.8617,15.8699,15.8617,15.8617,11500.0
2012-04-13 11:40:00,19.36,19.37,19.36,19.37,39500.0,15.8699,15.8781,15.8699,15.8781,39500.0
2012-04-13 11:45:00,19.36,19.39,19.36,19.38,42000.0,15.8699,15.8945,15.8699,15.8863,42000.0
2012-04-13 11:50:00,19.38,19.38,19.37,19.38,29500.0,15.8863,15.8863,15.8781,15.8863,29500.0
2012-04-13 11:55:00,19.38,19.38,19.35,19.36,16000.0,15.8863,15.8863,15.8617,15.8699,16000.0
2012-04-13 12:00:00,19.36,19.37,19.35,19.35,11500.0,15.8699,15.8781,15.8617,15.8617,11500.0
2012-04-13 12:05:00,19.36,19.36,19.35,19.35,4500.0,15.8699,15.8699,15.8617,15.8617,4500.0
2012-04-13 12:10:00,19.35,19.36,19.35,19.35,3500.0,15.8617,15.8699,15.8617,15.8617,3500.0
2012-04-13 12:15:00,19.34,19.34,19.33,19.33,14000.0,15.8535,15.8535,15.8453,15.8453,14000.0
2012-04-13 12:20:00,19.34,19.34,19.33,19.33,67500.0,15.8535,15.8535,15.8453,15.8453,67500.0
2012-04-13 12:25:00,19.33,19.33,19.32,19.33,9000.0,15.8453,15.8453,15.8371,15.8453,9000.0
2012-04-13 12:30:00,19.33,19.35,19.33,19.35,3000.0,15.8453,15.8617,15.8453,15.8617,3000.0
2012-04-13 12:35:00,19.35,19.35,19.35,19.35,8000.0,15.8617,15.8617,15.8617,15.8617,8000.0
2012-04-13 12:40:00,19.34,19.35,19.34,19.35,10000.0,15.8535,15.8617,15.8535,15.8617,10000.0
2012-04-13 12:45:00,19.36,19.36,19.35,19.36,6500.0,15.8699,15.8699,15.8617,15.8699,6500.0
2012-04-13 12:50:00,19.36,19.36,19.35,19.35,29000.0,15.8699,15.8699,15.8617,15.8617,29000.0
2012-04-13 12:55:00,19.35,19.36,19.35,19.36,22000.0,15.8617,15.8699,15.8617,15.8699,22000.0
2012-04-13 13:00:00,19.35,19.36,19.35,19.35,11500.0,15.8617,15.8699,15.8617,15.8617,11500.0
2012-04-13 13:05:00,19.36,19.36,19.35,19.35,10500.0,15.8699,15.8699,15.8617,15.8617,10500.0
2012-04-13 13:10:00,19.36,19.36,19.36,19.36,4500.0,15.8699,15.8699,15.8699,15.8699,4500.0
2012-04-13 13:15:00,19.37,19.37,19.35,19.35,6500.0,15.8781,15.8781,15.8617,15.8617,6500.0
2012-04-13 13:20:00,19.35,19.37,19.35,19.37,12500.0,15.8617,15.8781,15.8617,15.8781,12500.0
2012-04-13 13:25:00,19.37,19.37,19.36,19.36,8500.0,15.8781,15.8781,15.8699,15.8699,8500.0
2012-04-13 13:30:00,19.37,19.37,19.36,19.36,3000.0,15.8781,15.8781,15.8699,15.8699,3000.0
2012-04-13 13:35:00,19.37,19.41,19.37,19.41,18500.0,15.8781,15.9109,15.8781,15.9109,18500.0
2012-04-13 13:40:00,19.41,19.41,19.4,19.41,245000.0,15.9109,15.9109,15.9027,15.9109,245000.0
2012-04-13 13:45:00,19.41,19.41,19.39,19.4,256500.0,15.9109,15.9109,15.8945,15.9027,256500.0
2012-04-13 13:50:00,19.4,19.41,19.39,19.39,19500.0,15.9027,15.9109,15.8945,15.8945,19500.0
2012-04-13 13:55:00,19.39,19.39,19.38,19.38,73000.0,15.8945,15.8945,15.8863,15.8863,73000.0
2012-04-13 14:00:00,19.37,19.38,19.35,19.36,38500.0,15.8781,15.8863,15.8617,15.8699,38500.0
2012-04-13 14:05:00,19.35,19.36,19.35,19.35,29500.0,15.8617,15.8699,15.8617,15.8617,29500.0
2012-04-13 14:10:00,19.35,19.36,19.35,19.36,2000.0,15.8617,15.8699,15.8617,15.8699,2000.0
2012-04-13 14:15:00,19.36,19.36,19.35,19.36,8500.0,15.8699,15.8699,15.8617,15.8699,8500.0
2012-04-13 14:20:00,19.36,19.38,19.36,19.38,20000.0,15.8699,15.8863,15.8699,15.8863,20000.0
2012-04-13 14:25:00,19.39,19.39,19.35,19.35,43000.0,15.8945,15.8945,15.8617,15.8617,43000.0
2012-04-13 14:30:00,19.35,19.36,19.34,19.35,48500.0,15.8617,15.8699,15.8535,15.8617,48500.0
2012-04-13 14:35:00,19.35,19.35,19.33,19.33,57500.0,15.8617,15.8617,15.8453,15.8453,57500.0
2012-04-13 14:40:00,19.33,19.34,19.32,19.32,51000.0,15.8453,15.8535,15.8371,15.8371,51000.0
2012-04-13 14:45:00,19.32,19.34,19.32,19.33,20500.0,15.8371,15.8535,15.8371,15.8453,20500.0
2012-04-13 14:50:00,19.33,19.33,19.31,19.31,43000.0,15.8453,15.8453,15.8289,15.8289,43000.0
2012-04-13 14:55:00,19.31,19.31,19.3,19.3,5000.0,15.8289,15.8289,15.8207,15.8207,5000.0
2012-04-13 15:00:00,19.3,19.31,19.3,19.3,6500.0,15.8207,15.8289,15.8207,15.8207,6500.0
2012-04-13 15:05:00,19.3,19.32,19.3,19.32,23000.0,15.8207,15.8371,15.8207,15.8371,23000.0
2012-04-13 15:10:00,19.32,19.33,19.32,19.32,10500.0,15.8371,15.8453,15.8371,15.8371,10500.0
2012-04-13 15:15:00,19.31,19.32,19.31,19.32,35000.0,15.8289,15.8371,15.8289,15.8371,35000.0
2012-04-13 15:20:00,19.32,19.33,19.32,19.32,338000.0,15.8371,15.8453,15.8371,15.8371,338000.0
2012-04-13 15:25:00,19.32,19.32,19.29,19.29,32500.0,15.8371,15.8371,15.8125,15.8125,32500.0
2012-04-13 15:30:00,19.3,19.32,19.29,19.29,45500.0,15.8207,15.8371,15.8125,15.8125,45500.0
2012-04-13 15:35:00,19.28,19.29,19.27,19.28,53000.0,15.8043,15.8125,15.7961,15.8043,53000.0
2012-04-13 15:40:00,19.28,19.29,19.28,19.29,38500.0,15.8043,15.8125,15.8043,15.8125,38500.0
2012-04-13 15:45:00,19.28,19.29,19.26,19.27,68500.0,15.8043,15.8125,15.7879,15.7961,68500.0
2012-04-13 15:50:00,19.28,19.28,19.25,19.26,53500.0,15.8043,15.8043,15.7797,15.7879,53500.0
2012-04-13 15:55:00,19.26,19.28,19.26,19.27,82000.0,15.7879,15.8043,15.7879,15.7961,82000.0
2012-04-16 09:30:00,19.38,19.44,19.38,19.42,54500.0,15.8863,15.9355,15.8863,15.9191,54500.0
2012-04-16 09:35:00,19.4,19.42,19.39,19.41,28000.0,15.9027,15.9191,15.8945,15.9109,28000.0
2012-04-16 09:40:00,19.39,19.39,19.35,19.35,3500.0,15.8945,15.8945,15.8617,15.8617,3500.0
2012-04-16 09:45:00,19.33,19.34,19.33,19.33,4500.0,15.8453,15.8535,15.8453,15.8453,4500.0
2012-04-16 09:50:00,19.31,19.31,19.28,19.29,8500.0,15.8289,15.8289,15.8043,15.8125,8500.0
2012-04-16 09:55:00,19.28,19.28,19.25,19.26,41000.0,15.8043,15.8043,15.7797,15.7879,41000.0
2012-04-16 10:00:00,19.26,19.26,19.22,19.23,32500.0,15.7879,15.7879,15.7552,15.7633,32500.0
2012-04-16 10:05:00,19.23,19.25,19.23,19.24,16500.0,15.7633,15.7797,15.7633,15.7715,16500.0
2012-04-16 10:10:00,19.23,19.23,19.2,19.2,27500.0,15.7633,15.7633,15.7388,15.7388,27500.0
2012-04-16 10:15:00,19.2,19.2,19.17,19.19,36500.0,15.7388,15.7388,15.7142,15.7306,36500.0
2012-04-16 10:20:00,19.19,19.2,19.15,19.17,60000.0,15.7306,15.7388,15.6978,15.7142,60000.0
2012-04-16 10:25:00,19.17,19.2,19.16,19.2,38500.0,15.7142,15.7388,15.706,15.7388,38500.0
2012-04-16 10:30:00,19.2,19.23,19.2,19.23,20000.0,15.7388,15.7633,15.7388,15.7633,20000.0
2012-04-16 10:35:00,19.22,19.23,19.2,19.21,27000.0,15.7552,15.7633,15.7388,15.747,27000.0
2012-04-16 10:40:00,19.2,19.24,19.2,19.23,22000.0,15.7388,15.7715,15.7388,15.7633,22000.0
2012-04-16 10:45:00,19.23,19.27,19.23,19.27,26500.0,15.7633,15.7961,15.7633,15.7961,26500.0
2012-04-16 10:50:00,19.27,19.29,19.27,19.28,29000.0,15.7961,15.8125,15.7961,15.8043,29000.0
2012-04-16 10:55:00,19.28,19.29,19.26,19.27,31500.0,15.8043,15.8125,15.7879,15.7961,31500.0
2012-04-16 11:00:00,19.27,19.28,19.27,19.27,37000.0,15.7961,15.8043,15.7961,15.7961,37000.0
2012-04-16 11:05:00,19.26,19.27,19.25,19.27,40000.0,15.7879,15.7961,15.7797,15.7961,40000.0
2012-04-16 11:10:00,19.27,19.29,19.27,19.28,42000.0,15.7961,15.8125,15.7961,15.8043,42000.0
2012-04-16 11:15:00,19.28,19.28,19.26,19.26,43500.0,15.8043,15.8043,15.7879,15.7879,43500.0
2012-04-16 11:20:00,19.27,19.28,19.26,19.27,51500.0,15.7961,15.8043,15.7879,15.7961,51500.0
2012-04-16 11:25:00,19.26,19.27,19.25,19.26,38500.0,15.7879,15.7961,15.7797,15.7879,38500.0
2012-04-16 11:30:00,19.26,19.26,19.23,19.23,23500.0,15.7879,15.7879,15.7633,15.7633,23500.0
2012-04-16 11:35:00,19.22,19.24,19.21,19.24,21000.0,15.7552,15.7715,15.747,15.7715,21000.0
2012-04-16 11:40:00,19.24,19.25,19.24,19.24,24500.0,15.7715,15.7797,15.7715,15.7715,24500.0
2012-04-16 11:45:00,19.24,19.26,19.24,19.24,23000.0,15.7715,15.7879,15.7715,15.7715,23000.0
2012-04-16 11:50:00,19.24,19.26,19.23,19.23,56500.0,15.7715,15.7879,15.7633,15.7633,56500.0
2012-04-16 11:55:00,19.23,19.24,19.23,19.23,17000.0,15.7633,15.7715,15.7633,15.7633,17000.0
2012-04-16 12:00:00,19.23,19.28,19.23,19.28,74000.0,15.7633,15.8043,15.7633,15.8043,74000.0
2012-04-16 12:05:00,19.28,19.28,19.24,19.24,60000.0,15.8043,15.8043,15.7715,15.7715,60000.0
2012-04-16 12:10:00,19.25,19.26,19.25,19.26,42000.0,15.7797,15.7879,15.7797,15.7879,42000.0
2012-04-16 12:15:00,19.26,19.27,19.24,19.25,285000.0,15.7879,15.7961,15.7715,15.7797,285000.0
2012-04-16 12:20:00,19.24,19.25,19.21,19.22,179000.0,15.7715,15.7797,15.747,15.7552,179000.0
2012-04-16 12:25:00,19.23,19.25,19.23,19.25,42000.0,15.7633,15.7797,15.7633,15.7797,42000.0
2012-04-16 12:30:00,19.24,19.25,19.22,19.22,214500.0,15.7715,15.7797,15.7552,15.7552,214500.0
2012-04-16 12:35:00,19.22,19.24,19.22,19.24,10000.0,15.7552,15.7715,15.7552,15.7715,10000.0
2012-04-16 12:40:00,19.25,19.27,19.25,19.26,77500.0,15.7797,15.7961,15.7797,15.7879,77500.0
2012-04-16 12:45:00,19.26,19.28,19.26,19.28,34500.0,15.7879,15.8043,15.7879,15.8043,34500.0
2012-04-16 12:50:00,19.27,19.27,19.25,19.25,14500.0,15.7961,15.7961,15.7797,15.7797,14500.0
2012-04-16 12:55:00,19.26,19.3,19.26,19.3,17500.0,15.7879,15.8207,15.7879,15.8207,17500.0
2012-04-16 13:00:00,19.3,19.3,19.3,19.3,25000.0,15.8207,15.8207,15.8207,15.8207,25000.0
2012-04-16 13:05:00,19.29,19.3,19.29,19.3,10000.0,15.8125,15.8207,15.8125,15.8207,10000.0
2012-04-16 13:10:00,19.29,19.29,19.28,19.29,14000.0,15.8125,15.8125,15.8043,15.8125,14000.0
2012-04-16 13:15:00,19.29,19.32,19.29,19.3,68500.0,15.8125,15.8371,15.8125,15.8207,68500.0
2012-04-16 13:20:00,19.3,19.31,19.29,19.29,7000.0,15.8207,15.8289,15.8125,15.8125,7000.0
2012-04-16 13:25:00,19.3,19.3,19.27,19.29,55000.0,15.8207,15.8207,15.7961,15.8125,55000.0
2012-04-16 13:30:00,19.29,19.3,19.29,19.3,23500.0,15.8125,15.8207,15.8125,15.8207,23500.0
2012-04-16 13:35:00,19.3,19.33,19.3,19.33,23000.0,15.8207,15.8453,15.8207,15.8453,23000.0
2012-04-16 13:40:00,19.32,19.35,19.31,19.34,18500.0,15.8371,15.8617,15.8289,15.8535,18500.0
2012-04-16 13:45:00,19.36,19.36,19.34,19.35,20500.0,15.8699,15.8699,15.8535,15.8617,20500.0
2012-04-16 13:50:00,19.35,19.37,19.35,19.36,45000.0,15.8617,15.8781,15.8617,15.8699,45000.0
2012-04-16 13:55:00,19.37,19.4,19.37,19.4,65500.0,15.8781,15.9027,15.8781,15.9027,65500.0
2012-04-16 14:00:00,19.4,19.4,19.37,19.37,21500.0,15.9027,15.9027,15.8781,15.8781,21500.0
2012-04-16 14:05:00,19.37,19.38,19.34,19.34,59000.0,15.8781,15.8863,15.8535,15.8535,59000.0
2012-04-16 14:10:00,19.34,19.36,19.34,19.35,19000.0,15.8535,15.8699,15.8535,15.8617,19000.0
2012-04-16 14:15:00,19.36,19.36,19.35,19.36,26000.0,15.8699,15.8699,15.8617,15.8699,26000.0
2012-04-16 14:20:00,19.35,19.36,19.34,19.34,23500.0,15.8617,15.8699,15.8535,15.8535,23500.0
2012-04-16 14:25:00,19.33,19.33,19.32,19.33,59500.0,15.8453,15.8453,15.8371,15.8453,59500.0
2012-04-16 14:30:00,19.33,19.36,19.33,19.36,61500.0,15.8453,15.8699,15.8453,15.8699,61500.0
2012-04-16 14:35:00,19.35,19.37,19.34,19.34,40000.0,15.8617,15.8781,15.8535,15.8535,40000.0
2012-04-16 14:40:00,19.35,19.36,19.35,19.35,38000.0,15.8617,15.8699,15.8617,15.8617,38000.0
2012-04-16 14:45:00,19.35,19.36,19.34,19.36,20000.0,15.8617,15.8699,15.8535,15.8699,20000.0
2012-04-16 14:50:00,19.36,19.37,19.35,19.35,39000.0,15.8699,15.8781,15.8617,15.8617,39000.0
2012-04-16 14:55:00,19.35,19.35,19.33,19.33,46000.0,15.8617,15.8617,15.8453,15.8453,46000.0
2012-04-16 15:00:00,19.34,19.34,19.3,19.3,41000.0,15.8535,15.8535,15.8207,15.8207,41000.0
2012-04-16 15:05:00,19.31,19.33,19.31,19.32,43500.0,15.8289,15.8453,15.8289,15.8371,43500.0
2012-04-16 15:10:00,19.32,19.34,19.32,19.33,27500.0,15.8371,15.8535,15.8371,15.8453,27500.0
2012-04-16 15:15:00,19.32,19.33,19.32,19.33,22000.0,15.8371,15.8453,15.8371,15.8453,22000.0
2012-04-16 15:20:00,19.33,19.33,19.31,19.31,34500.0,15.8453,15.8453,15.8289,15.8289,34500.0
2012-04-16 15:25:00,19.31,19.31,19.3,19.31,48000.0,15.8289,15.8289,15.8207,15.8289,48000.0
2012-04-16 15:30:00,19.31,19.32,19.3,19.3,44500.0,15.8289,15.8371,15.8207,15.8207,44500.0
2012-04-16 15:35:00,19.3,19.32,19.3,19.31,57500.0,15.8207,15.8371,15.8207,15.8289,57500.0
2012-04-16 15:40:00,19.31,19.32,19.3,19.31,69000.0,15.8289,15.8371,15.8207,15.8289,69000.0
2012-04-16 15:45:00,19.3,19.31,19.27,19.28,62000.0,15.8207,15.8289,15.7961,15.8043,62000.0
2012-04-16 15:50:00,19.28,19.29,19.26,19.26,88000.0,15.8043,15.8125,15.7879,15.7879,88000.0
2012-04-16 15:55:00,19.26,19.28,19.26,19.28,72000.0,15.7879,15.8043,15.7879,15.8043,72000.0
2012-04-17 09:30:00,19.42,19.47,19.41,19.47,124000.0,15.9191,15.9601,15.9109,15.9601,124000.0
2012-04-17 09:35:00,19.47,19.51,19.47,19.5,107000.0,15.9601,15.9929,15.9601,15.9847,107000.0
2012-04-17 09:40:00,19.5,19.51,19.48,19.5,98500.0,15.9847,15.9929,15.9683,15.9847,98500.0
2012-04-17 09:45:00,19.5,19.5,19.48,19.49,12500.0,15.9847,15.9847,15.9683,15.9765,12500.0
2012-04-17 09:50:00,19.49,19.53,19.49,19.49,24500.0,15.9765,16.0093,15.9765,15.9765,24500.0
2012-04-17 09:55:00,19.51,19.51,19.5,19.5,12000.0,15.9929,15.9929,15.9847,15.9847,12000.0
2012-04-17 10:00:00,19.49,19.5,19.45,19.47,38000.0,15.9765,15.9847,15.9437,15.9601,38000.0
2012-04-17 10:05:00,19.48,19.51,19.48,19.5,35000.0,15.9683,15.9929,15.9683,15.9847,35000.0
2012-04-17 10:10:00,19.5,19.52,19.5,19.52,32500.0,15.9847,16.0011,15.9847,16.0011,32500.0
2012-04-17 10:15:00,19.53,19.55,19.53,19.55,50000.0,16.0093,16.0257,16.0093,16.0257,50000.0
2012-04-17 10:20:00,19.56,19.56,19.54,19.55,5500.0,16.0339,16.0339,16.0175,16.0257,5500.0
2012-04-17 10:25:00,19.54,19.54,19.53,19.53,6000.0,16.0175,16.0175,16.0093,16.0093,6000.0
2012-04-17 10:30:00,19.55,19.55,19.53,19.53,8000.0,16.0257,16.0257,16.0093,16.0093,8000.0
2012-04-17 10:35:00,19.54,19.56,19.54,19.56,34000.0,16.0175,16.0339,16.0175,16.0339,34000.0
2012-04-17 10:40:00,19.55,19.59,19.55,19.58,60500.0,16.0257,16.0585,16.0257,16.0503,60500.0
2012-04-17 10:45:00,19.58,19.6,19.58,19.59,10000.0,16.0503,16.0666,16.0503,16.0585,10000.0
2012-04-17 10:50:00,19.59,19.61,19.59,19.61,15500.0,16.0585,16.0748,16.0585,16.0748,15500.0
2012-04-17 10:55:00,19.6,19.6,19.59,19.59,25500.0,16.0666,16.0666,16.0585,16.0585,25500.0
2012-04-17 11:00:00,19.6,19.63,19.6,19.63,23000.0,16.0666,16.0912,16.0666,16.0912,23000.0
2012-04-17 11:05:00,19.63,19.65,19.63,19.63,50000.0,16.0912,16.1076,16.0912,16.0912,50000.0
2012-04-17 11:10:00,19.64,19.64,19.62,19.63,16500.0,16.0994,16.0994,16.083,16.0912,16500.0
2012-04-17 11:15:00,19.63,19.63,19.62,19.63,10500.0,16.0912,16.0912,16.083,16.0912,10500.0
2012-04-17 11:20:00,19.63,19.64,19.61,19.61,14000.0,16.0912,16.0994,16.0748,16.0748,14000.0
2012-04-17 11:25:00,19.61,19.62,19.6,19.61,33500.0,16.0748,16.083,16.0666,16.0748,33500.0
2012-04-17 11:30:00,19.61,19.61,19.6,19.6,18000.0,16.0748,16.0748,16.0666,16.0666,18000.0
2012-04-17 11:35:00,19.61,19.62,19.61,19.61,25000.0,16.0748,16.083,16.0748,16.0748,25000.0
2012-04-17 11:40:00,19.61,19.61,19.6,19.6,5500.0,16.0748,16.0748,16.0666,16.0666,5500.0
2012-04-17 11:45:00,19.6,19.61,19.6,19.61,8500.0,16.0666,16.0748,16.0666,16.0748,8500.0
2012-04-17 11:50:00,19.61,19.61,19.6,19.61,23500.0,16.0748,16.0748,16.0666,16.0748,23500.0
2012-04-17 11:55:00,19.61,19.62,19.61,19.61,23000.0,16.0748,16.083,16.0748,16.0748,23000.0
2012-04-17 12:00:00,19.62,19.63,19.62,19.63,23500.0,16.083,16.0912,16.083,16.0912,23500.0
2012-04-17 12:05:00,19.63,19.63,19.62,19.62,11000.0,16.0912,16.0912,16.083,16.083,11000.0
2012-04-17 12:10:00,19.63,19.63,19.62,19.62,21500.0,16.0912,16.0912,16.083,16.083,21500.0
2012-04-17 12:15:00,19.62,19.63,19.62,19.63,28500.0,16.083,16.0912,16.083,16.0912,28500.0
2012-04-17 12:20:00,19.63,19.64,19.63,19.64,23500.0,16.0912,16.0994,16.0912,16.0994,23500.0
2012-04-17 12:25:00,19.64,19.64,19.64,19.64,6500.0,16.0994,16.0994,16.0994,16.0994,6500.0
2012-04-17 12:30:00,19.65,19.66,19.64,19.65,39000.0,16.1076,16.1158,16.0994,16.1076,39000.0
2012-04-17 12:35:00,19.66,19.66,19.65,19.65,6500.0,16.1158,16.1158,16.1076,16.1076,6500.0
2012-04-17 12:40:00,19.65,19.65,19.65,19.65,4500.0,16.1076,16.1076,16.1076,16.1076,4500.0
2012-04-17 12:45:00,19.65,19.65,19.65,19.65,12000.0,16.1076,16.1076,16.1076,16.1076,12000.0
2012-04-17 12:50:00,19.65,19.66,19.65,19.65,5500.0,16.1076,16.1158,16.1076,16.1076,5500.0
2012-04-17 12:55:00,19.64,19.64,19.64,19.64,20500.0,16.0994,16.0994,16.0994,16.0994,20500.0
2012-04-17 13:00:00,19.64,19.64,19.63,19.64,39000.0,16.0994,16.0994,16.0912,16.0994,39000.0
2012-04-17 13:05:00,19.64,19.65,19.64,19.65,47000.0,16.0994,16.1076,16.0994,16.1076,47000.0
2012-04-17 13:10:00,19.65,19.65,19.64,19.65,17000.0,16.1076,16.1076,16.0994,16.1076,17000.0
2012-04-17 13:15:00,19.65,19.65,19.64,19.65,17000.0,16.1076,16.1076,16.0994,16.1076,17000.0
2012-04-17 13:20:00,19.65,19.65,19.64,19.64,30000.0,16.1076,16.1076,16.0994,16.0994,30000.0
2012-04-17 13:25:00,19.64,19.65,19.64,19.65,45500.0,16.0994,16.1076,16.0994,16.1076,45500.0
2012-04-17 13:30:00,19.66,19.66,19.65,19.66,21000.0,16.1158,16.1158,16.1076,16.1158,21000.0
2012-04-17 13:35:00,19.66,19.66,19.65,19.66,10500.0,16.1158,16.1158,16.1076,16.1158,10500.0
2012-04-17 13:40:00,19.66,19.67,19.65,19.65,19000.0,16.1158,16.124,16.1076,16.1076,19000.0
2012-04-17 13:45:00,19.66,19.66,19.66,19.66,16500.0,16.1158,16.1158,16.1158,16.1158,16500.0
2012-04-17 13:50:00,19.65,19.66,19.65,19.66,11000.0,16.1076,16.1158,16.1076,16.1158,11000.0
2012-04-17 13:55:00,19.66,19.68,19.66,19.67,20500.0,16.1158,16.1322,16.1158,16.124,20500.0
2012-04-17 14:00:00,19.67,19.68,19.67,19.67,8000.0,16.124,16.1322,16.124,16.124,8000.0
2012-04-17 14:05:00,19.67,19.68,19.67,19.67,18500.0,16.124,16.1322,16.124,16.124,18500.0
2012-04-17 14:10:00,19.67,19.67,19.67,19.67,8500.0,16.124,16.124,16.124,16.124,8500.0
2012-04-17 14:15:00,19.67,19.67,19.66,19.67,16000.0,16.124,16.124,16.1158,16.124,16000.0
2012-04-17 14:20:00,19.67,19.68,19.67,19.68,6500.0,16.124,16.1322,16.124,16.1322,6500.0
2012-04-17 14:25:00,19.68,19.68,19.68,19.68,35500.0,16.1322,16.1322,16.1322,16.1322,35500.0
2012-04-17 14:30:00,19.68,19.69,19.68,19.68,21000.0,16.1322,16.1404,16.1322,16.1322,21000.0
2012-04-17 14:35:00,19.69,19.69,19.68,19.68,29500.0,16.1404,16.1404,16.1322,16.1322,29500.0
2012-04-17 14:40:00,19.68,19.68,19.67,19.67,16000.0,16.1322,16.1322,16.124,16.124,16000.0
2012-04-17 14:45:00,19.66,19.67,19.65,19.65,7500.0,16.1158,16.124,16.1076,16.1076,7500.0
2012-04-17 14:50:00,19.65,19.66,19.64,19.64,29500.0,16.1076,16.1158,16.0994,16.0994,29500.0
2012-04-17 14:55:00,19.64,19.65,19.64,19.65,16000.0,16.0994,16.1076,16.0994,16.1076,16000.0
2012-04-17 15:00:00,19.64,19.65,19.64,19.65,12000.0,16.0994,16.1076,16.0994,16.1076,12000.0
2012-04-17 15:05:00,19.65,19.65,19.64,19.65,10000.0,16.1076,16.1076,16.0994,16.1076,10000.0
2012-04-17 15:10:00,19.65,19.65,19.64,19.64,19500.0,16.1076,16.1076,16.0994,16.0994,19500.0
2012-04-17 15:15:00,19.64,19.65,19.64,19.64,18000.0,16.0994,16.1076,16.0994,16.0994,18000.0
2012-04-17 15:20:00,19.64,19.65,19.63,19.65,29000.0,16.0994,16.1076,16.0912,16.1076,29000.0
2012-04-17 15:25:00,19.65,19.67,19.65,19.67,43000.0,16.1076,16.124,16.1076,16.124,43000.0
2012-04-17 15:30:00,19.67,19.67,19.65,19.65,17000.0,16.124,16.124,16.1076,16.1076,17000.0
2012-04-17 15:35:00,19.65,19.65,19.64,19.64,68500.0,16.1076,16.1076,16.0994,16.0994,68500.0
2012-04-17 15:40:00,19.64,19.65,19.63,19.64,32500.0,16.0994,16.1076,16.0912,16.0994,32500.0
2012-04-17 15:45:00,19.65,19.65,19.63,19.63,27000.0,16.1076,16.1076,16.0912,16.0912,27000.0
2012-04-17 15:50:00,19.63,19.64,19.62,19.62,88500.0,16.0912,16.0994,16.083,16.083,88500.0
2012-04-17 15:55:00,19.62,19.62,19.59,19.59,92000.0,16.083,16.083,16.0585,16.0585,92000.0
2012-04-18 09:30:00,19.49,19.51,19.46,19.48,92500.0,15.9765,15.9929,15.9519,15.9683,92500.0
2012-04-18 09:35:00,19.48,19.53,19.48,19.53,6000.0,15.9683,16.0093,15.9683,16.0093,6000.0
2012-04-18 09:40:00,19.53,19.54,19.53,19.54,70500.0,16.0093,16.0175,16.0093,16.0175,70500.0
2012-04-18 09:45:00,19.54,19.56,19.5,19.56,34500.0,16.0175,16.0339,15.9847,16.0339,34500.0
2012-04-18 09:50:00,19.54,19.57,19.53,19.57,18000.0,16.0175,16.0421,16.0093,16.0421,18000.0
2012-04-18 09:55:00,19.57,19.58,19.57,19.57,17500.0,16.0421,16.0503,16.0421,16.0421,17500.0
2012-04-18 10:00:00,19.58,19.58,19.55,19.56,10000.0,16.0503,16.0503,16.0257,16.0339,10000.0
2012-04-18 10:05:00,19.56,19.57,19.55,19.57,15500.0,16.0339,16.0421,16.0257,16.0421,15500.0
2012-04-18 10:10:00,19.57,19.57,19.53,19.55,20000.0,16.0421,16.0421,16.0093,16.0257,20000.0
2012-04-18 10:15:00,19.56,19.56,19.54,19.55,24500.0,16.0339,16.0339,16.0175,16.0257,24500.0
2012-04-18 10:20:00,19.55,19.55,19.52,19.53,19500.0,16.0257,16.0257,16.0011,16.0093,19500.0
2012-04-18 10:25:00,19.52,19.54,19.52,19.52,12000.0,16.0011,16.0175,16.0011,16.0011,12000.0
2012-04-18 10:30:00,19.52,19.52,19.51,19.52,16000.0,16.0011,16.0011,15.9929,16.0011,16000.0
2012-04-18 10:35:00,19.53,19.56,19.53,19.56,22000.0,16.0093,16.0339,16.0093,16.0339,22000.0
2012-04-18 10:40:00,19.55,19.57,19.55,19.57,8500.0,16.0257,16.0421,16.0257,16.0421,8500.0
2012-04-18 10:45:00,19.58,19.59,19.58,19.59,16000.0,16.0503,16.0585,16.0503,16.0585,16000.0
2012-04-18 10:50:00,19.59,19.59,19.57,19.57,11000.0,16.0585,16.0585,16.0421,16.0421,11000.0
2012-04-18 10:55:00,19.57,19.58,19.56,19.57,30500.0,16.0421,16.0503,16.0339,16.0421,30500.0
2012-04-18 11:00:00,19.57,19.57,19.57,19.57,3500.0,16.0421,16.0421,16.0421,16.0421,3500.0
2012-04-18 11:05:00,19.57,19.57,19.51,19.52,56500.0,16.0421,16.0421,15.9929,16.0011,56500.0
2012-04-18 11:10:00,19.52,19.53,19.49,19.5,29000.0,16.0011,16.0093,15.9765,15.9847,29000.0
2012-04-18 11:15:00,19.5,19.51,19.48,19.51,31000.0,15.9847,15.9929,15.9683,15.9929,31000.0
2012-04-18 11:20:00,19.51,19.51,19.5,19.51,14500.0,15.9929,15.9929,15.9847,15.9929,14500.0
2012-04-18 11:25:00,19.51,19.52,19.51,19.51,19500.0,15.9929,16.0011,15.9929,15.9929,19500.0
2012-04-18 11:30:00,19.51,19.52,19.5,19.5,6000.0,15.9929,16.0011,15.9847,15.9847,6000.0
2012-04-18 11:35:00,19.49,19.5,19.49,19.5,4000.0,15.9765,15.9847,15.9765,15.9847,4000.0
2012-04-18 11:40:00,19.5,19.51,19.49,19.51,9000.0,15.9847,15.9929,15.9765,15.9929,9000.0
2012-04-18 11:45:00,19.5,19.53,19.5,19.52,9000.0,15.9847,16.0093,15.9847,16.0011,9000.0
2012-04-18 11:50:00,19.52,19.53,19.51,19.53,2500.0,16.0011,16.0093,15.9929,16.0093,2500.0
2012-04-18 11:55:00,19.54,19.54,19.54,19.54,6000.0,16.0175,16.0175,16.0175,16.0175,6000.0
2012-04-18 12:00:00,19.54,19.54,19.53,19.53,4000.0,16.0175,16.0175,16.0093,16.0093,4000.0
2012-04-18 12:05:00,19.54,19.54,19.53,19.53,74500.0,16.0175,16.0175,16.0093,16.0093,74500.0
2012-04-18 12:10:00,19.52,19.52,19.52,19.52,6500.0,16.0011,16.0011,16.0011,16.0011,6500.0
2012-04-18 12:15:00,19.53,19.53,19.52,19.52,8000.0,16.0093,16.0093,16.0011,16.0011,8000.0
2012-04-18 12:20:00,19.53,19.53,19.52,19.53,11500.0,16.0093,16.0093,16.0011,16.0093,11500.0
2012-04-18 12:25:00,19.53,19.53,19.5,19.51,13500.0,16.0093,16.0093,15.9847,15.9929,13500.0
2012-04-18 12:30:00,19.5,19.51,19.49,19.5,19500.0,15.9847,15.9929,15.9765,15.9847,19500.0
2012-04-18 12:35:00,19.5,19.51,19.49,19.51,20000.0,15.9847,15.9929,15.9765,15.9929,20000.0
2012-04-18 12:40:00,19.5,19.52,19.5,19.52,166500.0,15.9847,16.0011,15.9847,16.0011,166500.0
2012-04-18 12:45:00,19.52,19.52,19.51,19.51,10000.0,16.0011,16.0011,15.9929,15.9929,10000.0
2012-04-18 12:50:00,19.51,19.52,19.51,19.52,8000.0,15.9929,16.0011,15.9929,16.0011,8000.0
2012-04-18 12:55:00,19.51,19.52,19.51,19.51,11000.0,15.9929,16.0011,15.9929,15.9929,11000.0
2012-04-18 13:00:00,19.52,19.53,19.51,19.53,24000.0,16.0011,16.0093,15.9929,16.0093,24000.0
2012-04-18 13:05:00,19.53,19.54,19.53,19.54,6000.0,16.0093,16.0175,16.0093,16.0175,6000.0
2012-04-18 13:10:00,19.54,19.54,19.53,19.53,5000.0,16.0175,16.0175,16.0093,16.0093,5000.0
2012-04-18 13:15:00,19.52,19.53,19.52,19.53,7500.0,16.0011,16.0093,16.0011,16.0093,7500.0
2012-04-18 13:20:00,19.53,19.54,19.53,19.54,1500.0,16.0093,16.0175,16.0093,16.0175,1500.0
2012-04-18 13:25:00,19.54,19.54,19.52,19.52,9000.0,16.0175,16.0175,16.0011,16.0011,9000.0
2012-04-18 13:30:00,19.52,19.53,19.51,19.51,11500.0,16.0011,16.0093,15.9929,15.9929,11500.0
2012-04-18 13:35:00,19.51,19.51,19.47,19.47,43500.0,15.9929,15.9929,15.9601,15.9601,43500.0
2012-04-18 13:40:00,19.47,19.49,19.47,19.49,11000.0,15.9601,15.9765,15.9601,15.9765,11000.0
2012-04-18 13:45:00,19.49,19.49,19.48,19.48,13500.0,15.9765,15.9765,15.9683,15.9683,13500.0
2012-04-18 13:50:00,19.48,19.49,19.48,19.49,7000.0,15.9683,15.9765,15.9683,15.9765,7000.0
2012-04-18 13:55:00,19.49,19.49,19.47,19.48,13500.0,15.9765,15.9765,15.9601,15.9683,13500.0
2012-04-18 14:00:00,19.49,19.5,19.48,19.5,4500.0,15.9765,15.9847,15.9683,15.9847,4500.0
2012-04-18 14:05:00,19.49,19.5,19.48,19.49,26000.0,15.9765,15.9847,15.9683,15.9765,26000.0
2012-04-18 14:10:00,19.49,19.5,19.49,19.49,17000.0,15.9765,15.9847,15.9765,15.9765,17000.0
2012-04-18 14:15:00,19.49,19.51,19.49,19.51,26500.0,15.9765,15.9929,15.9765,15.9929,26500.0
2012-04-18 14:20:00,19.52,19.56,19.52,19.55,15500.0,16.0011,16.0339,16.0011,16.0257,15500.0
2012-04-18 14:25:00,19.55,19.57,19.54,19.54,18000.0,16.0257,16.0421,16.0175,16.0175,18000.0
2012-04-18 14:30:00,19.55,19.55,19.55,19.55,2500.0,16.0257,16.0257,16.0257,16.0257,2500.0
2012-04-18 14:35:00,19.56,19.56,19.54,19.55,8500.0,16.0339,16.0339,16.0175,16.0257,8500.0
2012-04-18 14:40:00,19.54,19.55,19.54,19.54,16500.0,16.0175,16.0257,16.0175,16.0175,16500.0
2012-04-18 14:45:00,19.55,19.55,19.53,19.53,4000.0,16.0257,16.0257,16.0093,16.0093,4000.0
2012-04-18 14:50:00,19.54,19.55,19.54,19.55,2000.0,16.0175,16.0257,16.0175,16.0257,2000.0
2012-04-18 14:55:00,19.55,19.55,19.54,19.54,25500.0,16.0257,16.0257,16.0175,16.0175,25500.0
2012-04-18 15:00:00,19.55,19.57,19.55,19.57,20500.0,16.0257,16.0421,16.0257,16.0421,20500.0
2012-04-18 15:05:00,19.58,19.58,19.56,19.56,12000.0,16.0503,16.0503,16.0339,16.0339,12000.0
2012-04-18 15:10:00,19.56,19.56,19.54,19.55,18000.0,16.0339,16.0339,16.0175,16.0257,18000.0
2012-04-18 15:15:00,19.56,19.56,19.54,19.55,282500.0,16.0339,16.0339,16.0175,16.0257,282500.0
2012-04-18 15:20:00,19.55,19.57,19.55,19.57,303000.0,16.0257,16.0421,16.0257,16.0421,303000.0
2012-04-18 15:25:00,19.57,19.57,19.53,19.53,90500.0,16.0421,16.0421,16.0093,16.0093,90500.0
2012-04-18 15:30:00,19.53,19.55,19.53,19.54,7500.0,16.0093,16.0257,16.0093,16.0175,7500.0
2012-04-18 15:35:00,19.54,19.55,19.54,19.55,55500.0,16.0175,16.0257,16.0175,16.0257,55500.0
2012-04-18 15:40:00,19.54,19.55,19.54,19.55,26500.0,16.0175,16.0257,16.0175,16.0257,26500.0
2012-04-18 15:45:00,19.55,19.56,19.54,19.54,21000.0,16.0257,16.0339,16.0175,16.0175,21000.0
2012-04-18 15:50:00,19.55,19.55,19.53,19.53,46000.0,16.0257,16.0257,16.0093,16.0093,46000.0
2012-04-18 15:55:00,19.53,19.54,19.52,19.53,40000.0,16.0093,16.0175,16.0011,16.0093,40000.0
2012-04-19 09:30:00,19.53,19.54,19.47,19.47,128500.0,16.0093,16.0175,15.9601,15.9601,128500.0
2012-04-19 09:35:00,19.47,19.5,19.46,19.5,74000.0,15.9601,15.9847,15.9519,15.9847,74000.0
2012-04-19 09:40:00,19.5,19.55,19.49,19.55,53500.0,15.9847,16.0257,15.9765,16.0257,53500.0
2012-04-19 09:45:00,19.56,19.64,19.55,19.63,165000.0,16.0339,16.0994,16.0257,16.0912,165000.0
2012-04-19 09:50:00,19.63,19.64,19.61,19.62,11500.0,16.0912,16.0994,16.0748,16.083,11500.0
2012-04-19 09:55:00,19.61,19.64,19.61,19.64,33500.0,16.0748,16.0994,16.0748,16.0994,33500.0
2012-04-19 10:00:00,19.63,19.63,19.45,19.45,323000.0,16.0912,16.0912,15.9437,15.9437,323000.0
2012-04-19 10:05:00,19.45,19.47,19.43,19.46,143000.0,15.9437,15.9601,15.9273,15.9519,143000.0
2012-04-19 10:10:00,19.44,19.49,19.44,19.48,66000.0,15.9355,15.9765,15.9355,15.9683,66000.0
2012-04-19 10:15:00,19.48,19.5,19.44,19.49,93500.0,15.9683,15.9847,15.9355,15.9765,93500.0
2012-04-19 10:20:00,19.49,19.56,19.49,19.55,142000.0,15.9765,16.0339,15.9765,16.0257,142000.0
2012-04-19 10:25:00,19.54,19.55,19.53,19.54,24500.0,16.0175,16.0257,16.0093,16.0175,24500.0
2012-04-19 10:30:00,19.55,19.61,19.54,19.6,155000.0,16.0257,16.0748,16.0175,16.0666,155000.0
2012-04-19 10:35:00,19.61,19.69,19.61,19.66,178000.0,16.0748,16.1404,16.0748,16.1158,178000.0
2012-04-19 10:40:00,19.67,19.71,19.67,19.69,124000.0,16.124,16.1568,16.124,16.1404,124000.0
2012-04-19 10:45:00,19.69,19.69,19.65,19.66,56000.0,16.1404,16.1404,16.1076,16.1158,56000.0
2012-04-19 10:50:00,19.66,19.66,19.65,19.66,30000.0,16.1158,16.1158,16.1076,16.1158,30000.0
2012-04-19 10:55:00,19.68,19.68,19.64,19.65,34500.0,16.1322,16.1322,16.0994,16.1076,34500.0
2012-04-19 11:00:00,19.65,19.68,19.65,19.67,35000.0,16.1076,16.1322,16.1076,16.124,35000.0
2012-04-19 11:05:00,19.67,19.69,19.64,19.65,17500.0,16.124,16.1404,16.0994,16.1076,17500.0
2012-04-19 11:10:00,19.65,19.65,19.61,19.62,67000.0,16.1076,16.1076,16.0748,16.083,67000.0
2012-04-19 11:15:00,19.62,19.66,19.62,19.65,17500.0,16.083,16.1158,16.083,16.1076,17500.0
2012-04-19 11:20:00,19.63,19.65,19.62,19.62,61500.0,16.0912,16.1076,16.083,16.083,61500.0
2012-04-19 11:25:00,19.61,19.61,19.6,19.6,22000.0,16.0748,16.0748,16.0666,16.0666,22000.0
2012-04-19 11:30:00,19.6,19.6,19.55,19.55,87000.0,16.0666,16.0666,16.0257,16.0257,87000.0
2012-04-19 11:35:00,19.56,19.58,19.56,19.57,19500.0,16.0339,16.0503,16.0339,16.0421,19500.0
2012-04-19 11:40:00,19.57,19.59,19.57,19.59,7500.0,16.0421,16.0585,16.0421,16.0585,7500.0
2012-04-19 11:45:00,19.59,19.63,19.57,19.62,27500.0,16.0585,16.0912,16.0421,16.083,27500.0
2012-04-19 11:50:00,19.62,19.63,19.62,19.63,12500.0,16.083,16.0912,16.083,16.0912,12500.0
2012-04-19 11:55:00,19.63,19.64,19.61,19.62,16500.0,16.0912,16.0994,16.0748,16.083,16500.0
2012-04-19 12:00:00,19.61,19.61,19.54,19.55,51500.0,16.0748,16.0748,16.0175,16.0257,51500.0
2012-04-19 12:05:00,19.53,19.53,19.5,19.53,27000.0,16.0093,16.0093,15.9847,16.0093,27000.0
2012-04-19 12:10:00,19.51,19.54,19.5,19.53,175500.0,15.9929,16.0175,15.9847,16.0093,175500.0
2012-04-19 12:15:00,19.52,19.54,19.5,19.52,50000.0,16.0011,16.0175,15.9847,16.0011,50000.0
2012-04-19 12:20:00,19.53,19.53,19.5,19.51,15500.0,16.0093,16.0093,15.9847,15.9929,15500.0
2012-04-19 12:25:00,19.51,19.51,19.5,19.5,9500.0,15.9929,15.9929,15.9847,15.9847,9500.0
2012-04-19 12:30:00,19.49,19.51,19.48,19.5,42500.0,15.9765,15.9929,15.9683,15.9847,42500.0
2012-04-19 12:35:00,19.5,19.53,19.5,19.52,40500.0,15.9847,16.0093,15.9847,16.0011,40500.0
2012-04-19 12:40:00,19.52,19.52,19.51,19.52,20500.0,16.0011,16.0011,15.9929,16.0011,20500.0
2012-04-19 12:45:00,19.52,19.54,19.52,19.52,15500.0,16.0011,16.0175,16.0011,16.0011,15500.0
2012-04-19 12:50:00,19.52,19.53,19.51,19.52,10500.0,16.0011,16.0093,15.9929,16.0011,10500.0
2012-04-19 12:55:00,19.53,19.53,19.52,19.52,7500.0,16.0093,16.0093,16.0011,16.0011,7500.0
2012-04-19 13:00:00,19.51,19.53,19.5,19.52,16500.0,15.9929,16.0093,15.9847,16.0011,16500.0
2012-04-19 13:05:00,19.52,19.53,19.52,19.52,7000.0,16.0011,16.0093,16.0011,16.0011,7000.0
2012-04-19 13:10:00,19.52,19.52,19.48,19.49,66000.0,16.0011,16.0011,15.9683,15.9765,66000.0
2012-04-19 13:15:00,19.49,19.51,19.49,19.49,66000.0,15.9765,15.9929,15.9765,15.9765,66000.0
2012-04-19 13:20:00,19.49,19.49,19.45,19.48,90000.0,15.9765,15.9765,15.9437,15.9683,90000.0
2012-04-19 13:25:00,19.48,19.49,19.47,19.48,22000.0,15.9683,15.9765,15.9601,15.9683,22000.0
2012-04-19 13:30:00,19.49,19.51,19.48,19.51,4500.0,15.9765,15.9929,15.9683,15.9929,4500.0
2012-04-19 13:35:00,19.51,19.51,19.47,19.49,26000.0,15.9929,15.9929,15.9601,15.9765,26000.0
2012-04-19 13:40:00,19.49,19.49,19.48,19.48,3500.0,15.9765,15.9765,15.9683,15.9683,3500.0
2012-04-19 13:45:00,19.48,19.49,19.48,19.49,3500.0,15.9683,15.9765,15.9683,15.9765,3500.0
2012-04-19 13:50:00,19.48,19.49,19.47,19.47,9500.0,15.9683,15.9765,15.9601,15.9601,9500.0
2012-04-19 13:55:00,19.47,19.47,19.43,19.43,67500.0,15.9601,15.9601,15.9273,15.9273,67500.0
2012-04-19 14:00:00,19.43,19.47,19.43,19.47,30500.0,15.9273,15.9601,15.9273,15.9601,30500.0
2012-04-19 14:05:00,19.46,19.47,19.45,19.46,13500.0,15.9519,15.9601,15.9437,15.9519,13500.0
2012-04-19 14:10:00,19.45,19.45,19.43,19.45,30500.0,15.9437,15.9437,15.9273,15.9437,30500.0
2012-04-19 14:15:00,19.45,19.45,19.41,19.42,52000.0,15.9437,15.9437,15.9109,15.9191,52000.0
2012-04-19 14:20:00,19.43,19.43,19.4,19.43,112000.0,15.9273,15.9273,15.9027,15.9273,112000.0
2012-04-19 14:25:00,19.42,19.43,19.39,19.39,43500.0,15.9191,15.9273,15.8945,15.8945,43500.0
2012-04-19 14:30:00,19.4,19.4,19.35,19.36,106000.0,15.9027,15.9027,15.8617,15.8699,106000.0
2012-04-19 14:35:00,19.36,19.36,19.34,19.36,46500.0,15.8699,15.8699,15.8535,15.8699,46500.0
2012-04-19 14:40:00,19.35,19.36,19.35,19.36,17500.0,15.8617,15.8699,15.8617,15.8699,17500.0
2012-04-19 14:45:00,19.36,19.38,19.35,19.38,27000.0,15.8699,15.8863,15.8617,15.8863,27000.0
2012-04-19 14:50:00,19.38,19.39,19.36,19.39,21500.0,15.8863,15.8945,15.8699,15.8945,21500.0
2012-04-19 14:55:00,19.4,19.4,19.39,19.39,28000.0,15.9027,15.9027,15.8945,15.8945,28000.0
2012-04-19 15:00:00,19.4,19.41,19.4,19.41,14000.0,15.9027,15.9109,15.9027,15.9109,14000.0
2012-04-19 15:05:00,19.41,19.41,19.39,19.4,8500.0,15.9109,15.9109,15.8945,15.9027,8500.0
2012-04-19 15:10:00,19.41,19.41,19.38,19.4,61500.0,15.9109,15.9109,15.8863,15.9027,61500.0
2012-04-19 15:15:00,19.4,19.41,19.39,19.4,40000.0,15.9027,15.9109,15.8945,15.9027,40000.0
2012-04-19 15:20:00,19.4,19.4,19.38,19.39,11500.0,15.9027,15.9027,15.8863,15.8945,11500.0
2012-04-19 15:25:00,19.39,19.43,19.39,19.43,58500.0,15.8945,15.9273,15.8945,15.9273,58500.0
2012-04-19 15:30:00,19.42,19.44,19.41,19.43,76000.0,15.9191,15.9355,15.9109,15.9273,76000.0
2012-04-19 15:35:00,19.43,19.45,19.43,19.45,18500.0,15.9273,15.9437,15.9273,15.9437,18500.0
2012-04-19 15:40:00,19.44,19.45,19.44,19.44,20000.0,15.9355,15.9437,15.9355,15.9355,20000.0
2012-04-19 15:45:00,19.45,19.48,19.45,19.46,67000.0,15.9437,15.9683,15.9437,15.9519,67000.0
2012-04-19 15:50:00,19.46,19.46,19.43,19.44,39500.0,15.9519,15.9519,15.9273,15.9355,39500.0
2012-04-19 15:55:00,19.45,19.46,19.44,19.46,29500.0,15.9437,15.9519,15.9355,15.9519,29500.0
2012-04-20 09:30:00,19.55,19.58,19.53,19.58,207000.0,16.0257,16.0503,16.0093,16.0503,207000.0
2012-04-20 09:35:00,19.57,19.6,19.57,19.58,67000.0,16.0421,16.0666,16.0421,16.0503,67000.0
2012-04-20 09:40:00,19.58,19.58,19.52,19.52,74000.0,16.0503,16.0503,16.0011,16.0011,74000.0
2012-04-20 09:45:00,19.52,19.55,19.5,19.53,68000.0,16.0011,16.0257,15.9847,16.0093,68000.0
2012-04-20 09:50:00,19.53,19.57,19.53,19.53,66000.0,16.0093,16.0421,16.0093,16.0093,66000.0
2012-04-20 09:55:00,19.53,19.56,19.51,19.56,41500.0,16.0093,16.0339,15.9929,16.0339,41500.0
2012-04-20 10:00:00,19.56,19.58,19.52,19.54,105000.0,16.0339,16.0503,16.0011,16.0175,105000.0
2012-04-20 10:05:00,19.54,19.55,19.51,19.55,15500.0,16.0175,16.0257,15.9929,16.0257,15500.0
2012-04-20 10:10:00,19.54,19.56,19.54,19.55,49000.0,16.0175,16.0339,16.0175,16.0257,49000.0
2012-04-20 10:15:00,19.56,19.57,19.54,19.56,10500.0,16.0339,16.0421,16.0175,16.0339,10500.0
2012-04-20 10:20:00,19.55,19.56,19.55,19.55,8500.0,16.0257,16.0339,16.0257,16.0257,8500.0
2012-04-20 10:25:00,19.57,19.59,19.56,19.57,46000.0,16.0421,16.0585,16.0339,16.0421,46000.0
2012-04-20 10:30:00,19.58,19.61,19.58,19.6,57000.0,16.0503,16.0748,16.0503,16.0666,57000.0
2012-04-20 10:35:00,19.61,19.63,19.61,19.63,43500.0,16.0748,16.0912,16.0748,16.0912,43500.0
2012-04-20 10:40:00,19.63,19.63,19.61,19.61,81500.0,16.0912,16.0912,16.0748,16.0748,81500.0
2012-04-20 10:45:00,19.6,19.61,19.6,19.61,12000.0,16.0666,16.0748,16.0666,16.0748,12000.0
2012-04-20 10:50:00,19.61,19.61,19.59,19.6,57500.0,16.0748,16.0748,16.0585,16.0666,57500.0
2012-04-20 10:55:00,19.6,19.62,19.6,19.6,27000.0,16.0666,16.083,16.0666,16.0666,27000.0
2012-04-20 11:00:00,19.61,19.61,19.58,19.59,35500.0,16.0748,16.0748,16.0503,16.0585,35500.0
2012-04-20 11:05:00,19.59,19.6,19.59,19.59,38000.0,16.0585,16.0666,16.0585,16.0585,38000.0
2012-04-20 11:10:00,19.59,19.61,19.59,19.61,26000.0,16.0585,16.0748,16.0585,16.0748,26000.0
2012-04-20 11:15:00,19.61,19.62,19.6,19.62,22500.0,16.0748,16.083,16.0666,16.083,22500.0
2012-04-20 11:20:00,19.62,19.63,19.6,19.6,129500.0,16.083,16.0912,16.0666,16.0666,129500.0
2012-04-20 11:25:00,19.61,19.61,19.6,19.6,21000.0,16.0748,16.0748,16.0666,16.0666,21000.0
2012-04-20 11:30:00,19.61,19.62,19.61,19.61,5500.0,16.0748,16.083,16.0748,16.0748,5500.0
2012-04-20 11:35:00,19.61,19.61,19.61,19.61,9000.0,16.0748,16.0748,16.0748,16.0748,9000.0
2012-04-20 11:40:00,19.61,19.61,19.6,19.61,12000.0,16.0748,16.0748,16.0666,16.0748,12000.0
2012-04-20 11:45:00,19.61,19.62,19.61,19.62,3500.0,16.0748,16.083,16.0748,16.083,3500.0
2012-04-20 11:50:00,19.61,19.62,19.61,19.62,7500.0,16.0748,16.083,16.0748,16.083,7500.0
2012-04-20 11:55:00,19.61,19.63,19.61,19.63,23500.0,16.0748,16.0912,16.0748,16.0912,23500.0
2012-04-20 12:00:00,19.63,19.64,19.63,19.64,28000.0,16.0912,16.0994,16.0912,16.0994,28000.0
2012-04-20 12:05:00,19.65,19.65,19.63,19.63,10500.0,16.1076,16.1076,16.0912,16.0912,10500.0
2012-04-20 12:10:00,19.63,19.64,19.63,19.64,12000.0,16.0912,16.0994,16.0912,16.0994,12000.0
2012-04-20 12:15:00,19.63,19.63,19.63,19.63,7000.0,16.0912,16.0912,16.0912,16.0912,7000.0
2012-04-20 12:20:00,19.64,19.65,19.62,19.64,108000.0,16.0994,16.1076,16.083,16.0994,108000.0
2012-04-20 12:25:00,19.64,19.64,19.64,19.64,3500.0,16.0994,16.0994,16.0994,16.0994,3500.0
2012-04-20 12:30:00,19.64,19.64,19.63,19.63,15500.0,16.0994,16.0994,16.0912,16.0912,15500.0
2012-04-20 12:35:00,19.63,19.64,19.63,19.63,10500.0,16.0912,16.0994,16.0912,16.0912,10500.0
2012-04-20 12:40:00,19.63,19.63,19.61,19.61,22000.0,16.0912,16.0912,16.0748,16.0748,22000.0
2012-04-20 12:45:00,19.61,19.61,19.6,19.61,12000.0,16.0748,16.0748,16.0666,16.0748,12000.0
2012-04-20 12:50:00,19.62,19.62,19.62,19.62,19500.0,16.083,16.083,16.083,16.083,19500.0
2012-04-20 12:55:00,19.62,19.62,19.61,19.61,12500.0,16.083,16.083,16.0748,16.0748,12500.0
2012-04-20 13:00:00,19.61,19.62,19.61,19.62,8500.0,16.0748,16.083,16.0748,16.083,8500.0
2012-04-20 13:05:00,19.62,19.62,19.62,19.62,24000.0,16.083,16.083,16.083,16.083,24000.0
2012-04-20 13:10:00,19.62,19.63,19.62,19.63,20000.0,16.083,16.0912,16.083,16.0912,20000.0
2012-04-20 13:15:00,19.62,19.63,19.62,19.63,16000.0,16.083,16.0912,16.083,16.0912,16000.0
2012-04-20 13:20:00,19.62,19.62,19.61,19.61,17500.0,16.083,16.083,16.0748,16.0748,17500.0
2012-04-20 13:25:00,19.61,19.61,19.6,19.61,70500.0,16.0748,16.0748,16.0666,16.0748,70500.0
2012-04-20 13:30:00,19.61,19.61,19.59,19.59,28000.0,16.0748,16.0748,16.0585,16.0585,28000.0
2012-04-20 13:35:00,19.6,19.61,19.6,19.61,2500.0,16.0666,16.0748,16.0666,16.0748,2500.0
2012-04-20 13:40:00,19.61,19.61,19.6,19.6,3000.0,16.0748,16.0748,16.0666,16.0666,3000.0
2012-04-20 13:45:00,19.59,19.6,19.59,19.6,3000.0,16.0585,16.0666,16.0585,16.0666,3000.0
2012-04-20 13:50:00,19.58,19.58,19.54,19.56,97500.0,16.0503,16.0503,16.0175,16.0339,97500.0
2012-04-20 13:55:00,19.55,19.57,19.54,19.56,34500.0,16.0257,16.0421,16.0175,16.0339,34500.0
2012-04-20 14:00:00,19.56,19.56,19.55,19.56,8500.0,16.0339,16.0339,16.0257,16.0339,8500.0
2012-04-20 14:05:00,19.55,19.56,19.53,19.53,20500.0,16.0257,16.0339,16.0093,16.0093,20500.0
2012-04-20 14:10:00,19.53,19.56,19.52,19.56,19500.0,16.0093,16.0339,16.0011,16.0339,19500.0
2012-04-20 14:15:00,19.55,19.56,19.55,19.55,9500.0,16.0257,16.0339,16.0257,16.0257,9500.0
2012-04-20 14:20:00,19.55,19.56,19.55,19.55,18500.0,16.0257,16.0339,16.0257,16.0257,18500.0
2012-04-20 14:25:00,19.56,19.59,19.56,19.59,15500.0,16.0339,16.0585,16.0339,16.0585,15500.0
2012-04-20 14:30:00,19.58,19.59,19.57,19.58,23000.0,16.0503,16.0585,16.0421,16.0503,23000.0
2012-04-20 14:35:00,19.57,19.58,19.57,19.57,21000.0,16.0421,16.0503,16.0421,16.0421,21000.0
2012-04-20 14:40:00,19.58,19.58,19.57,19.57,12500.0,16.0503,16.0503,16.0421,16.0421,12500.0
2012-04-20 14:45:00,19.56,19.57,19.56,19.56,6500.0,16.0339,16.0421,16.0339,16.0339,6500.0
2012-04-20 14:50:00,19.56,19.57,19.56,19.56,18500.0,16.0339,16.0421,16.0339,16.0339,18500.0
2012-04-20 14:55:00,19.56,19.56,19.54,19.55,24000.0,16.0339,16.0339,16.0175,16.0257,24000.0
2012-04-20 15:00:00,19.56,19.56,19.54,19.54,25500.0,16.0339,16.0339,16.0175,16.0175,25500.0
2012-04-20 15:05:00,19.54,19.54,19.51,19.51,9000.0,16.0175,16.0175,15.9929,15.9929,9000.0
2012-04-20 15:10:00,19.51,19.52,19.5,19.52,35000.0,15.9929,16.0011,15.9847,16.0011,35000.0
2012-04-20 15:15:00,19.53,19.53,19.52,19.53,16000.0,16.0093,16.0093,16.0011,16.0093,16000.0
2012-04-20 15:20:00,19.54,19.54,19.51,19.51,27500.0,16.0175,16.0175,15.9929,15.9929,27500.0
2012-04-20 15:25:00,19.5,19.52,19.5,19.51,34500.0,15.9847,16.0011,15.9847,15.9929,34500.0
2012-04-20 15:30:00,19.51,19.53,19.51,19.52,32500.0,15.9929,16.0093,15.9929,16.0011,32500.0
2012-04-20 15:35:00,19.52,19.53,19.51,19.52,4500.0,16.0011,16.0093,15.9929,16.0011,4500.0
2012-04-20 15:40:00,19.52,19.52,19.51,19.51,66000.0,16.0011,16.0011,15.9929,15.9929,66000.0
2012-04-20 15:45:00,19.51,19.53,19.51,19.52,24000.0,15.9929,16.0093,15.9929,16.0011,24000.0
2012-04-20 15:50:00,19.52,19.52,19.51,19.52,21000.0,16.0011,16.0011,15.9929,16.0011,21000.0
2012-04-20 15:55:00,19.52,19.52,19.49,19.49,150000.0,16.0011,16.0011,15.9765,15.9765,150000.0
2012-04-23 09:30:00,19.24,19.25,19.18,19.2,292500.0,15.7715,15.7797,15.7224,15.7388,292500.0
2012-04-23 09:35:00,19.2,19.22,19.19,19.22,51000.0,15.7388,15.7552,15.7306,15.7552,51000.0
2012-04-23 09:40:00,19.22,19.23,19.2,19.21,140000.0,15.7552,15.7633,15.7388,15.747,140000.0
2012-04-23 09:45:00,19.21,19.21,19.16,19.18,124500.0,15.747,15.747,15.706,15.7224,124500.0
2012-04-23 09:50:00,19.16,19.17,19.13,19.14,69500.0,15.706,15.7142,15.6814,15.6896,69500.0
2012-04-23 09:55:00,19.14,19.15,19.11,19.14,97000.0,15.6896,15.6978,15.665,15.6896,97000.0
2012-04-23 10:00:00,19.14,19.14,19.11,19.13,49500.0,15.6896,15.6896,15.665,15.6814,49500.0
2012-04-23 10:05:00,19.12,19.12,19.08,19.08,136000.0,15.6732,15.6732,15.6404,15.6404,136000.0
2012-04-23 10:10:00,19.08,19.1,19.08,19.1,44000.0,15.6404,15.6568,15.6404,15.6568,44000.0
2012-04-23 10:15:00,19.1,19.12,19.09,19.09,64500.0,15.6568,15.6732,15.6486,15.6486,64500.0
2012-04-23 10:20:00,19.09,19.14,19.08,19.13,51500.0,15.6486,15.6896,15.6404,15.6814,51500.0
2012-04-23 10:25:00,19.13,19.13,19.11,19.13,21000.0,15.6814,15.6814,15.665,15.6814,21000.0
2012-04-23 10:30:00,19.12,19.13,19.1,19.12,40500.0,15.6732,15.6814,15.6568,15.6732,40500.0
2012-04-23 10:35:00,19.12,19.13,19.09,19.13,36000.0,15.6732,15.6814,15.6486,15.6814,36000.0
2012-04-23 10:40:00,19.13,19.13,19.11,19.12,21000.0,15.6814,15.6814,15.665,15.6732,21000.0
2012-04-23 10:45:00,19.11,19.13,19.09,19.12,42000.0,15.665,15.6814,15.6486,15.6732,42000.0
2012-04-23 10:50:00,19.11,19.15,19.09,19.14,66000.0,15.665,15.6978,15.6486,15.6896,66000.0
2012-04-23 10:55:00,19.14,19.14,19.11,19.12,34500.0,15.6896,15.6896,15.665,15.6732,34500.0
2012-04-23 11:00:00,19.12,19.14,19.11,19.13,32000.0,15.6732,15.6896,15.665,15.6814,32000.0
2012-04-23 11:05:00,19.13,19.15,19.13,19.15,16000.0,15.6814,15.6978,15.6814,15.6978,16000.0
2012-04-23 11:10:00,19.15,19.16,19.15,19.15,42500.0,15.6978,15.706,15.6978,15.6978,42500.0
2012-04-23 11:15:00,19.15,19.16,19.13,19.15,14000.0,15.6978,15.706,15.6814,15.6978,14000.0
2012-04-23 11:20:00,19.15,19.16,19.14,19.14,15000.0,15.6978,15.706,15.6896,15.6896,15000.0
2012-04-23 11:25:00,19.14,19.16,19.13,19.14,37000.0,15.6896,15.706,15.6814,15.6896,37000.0
2012-04-23 11:30:00,19.14,19.15,19.14,19.14,15500.0,15.6896,15.6978,15.6896,15.6896,15500.0
2012-04-23 11:35:00,19.14,19.17,19.14,19.16,23500.0,15.6896,15.7142,15.6896,15.706,23500.0
2012-04-23 11:40:00,19.16,19.17,19.16,19.17,78000.0,15.706,15.7142,15.706,15.7142,78000.0
2012-04-23 11:45:00,19.16,19.16,19.15,19.16,17500.0,15.706,15.706,15.6978,15.706,17500.0
2012-04-23 11:50:00,19.17,19.17,19.17,19.17,15000.0,15.7142,15.7142,15.7142,15.7142,15000.0
2012-04-23 11:55:00,19.17,19.18,19.16,19.18,15000.0,15.7142,15.7224,15.706,15.7224,15000.0
2012-04-23 12:00:00,19.17,19.19,19.17,19.18,15000.0,15.7142,15.7306,15.7142,15.7224,15000.0
2012-04-23 12:05:00,19.18,19.2,19.18,19.2,2000.0,15.7224,15.7388,15.7224,15.7388,2000.0
2012-04-23 12:10:00,19.19,19.19,19.17,19.18,307500.0,15.7306,15.7306,15.7142,15.7224,307500.0
2012-04-23 12:15:00,19.18,19.19,19.18,19.18,85500.0,15.7224,15.7306,15.7224,15.7224,85500.0
2012-04-23 12:20:00,19.18,19.18,19.18,19.18,5500.0,15.7224,15.7224,15.7224,15.7224,5500.0
2012-04-23 12:25:00,19.19,19.21,19.19,19.21,9500.0,15.7306,15.747,15.7306,15.747,9500.0
2012-04-23 12:30:00,19.21,19.21,19.2,19.21,19500.0,15.747,15.747,15.7388,15.747,19500.0
2012-04-23 12:35:00,19.21,19.22,19.21,19.21,31000.0,15.747,15.7552,15.747,15.747,31000.0
2012-04-23 12:40:00,19.2,19.2,19.19,19.2,23000.0,15.7388,15.7388,15.7306,15.7388,23000.0
2012-04-23 12:45:00,19.2,19.2,19.18,19.19,28500.0,15.7388,15.7388,15.7224,15.7306,28500.0
2012-04-23 12:50:00,19.19,19.2,19.19,19.19,44500.0,15.7306,15.7388,15.7306,15.7306,44500.0
2012-04-23 12:55:00,19.19,19.2,19.19,19.2,9000.0,15.7306,15.7388,15.7306,15.7388,9000.0
2012-04-23 13:00:00,19.2,19.2,19.19,19.2,15500.0,15.7388,15.7388,15.7306,15.7388,15500.0
2012-04-23 13:05:00,19.19,19.2,19.19,19.19,12500.0,15.7306,15.7388,15.7306,15.7306,12500.0
2012-04-23 13:10:00,19.19,19.2,19.19,19.2,24500.0,15.7306,15.7388,15.7306,15.7388,24500.0
2012-04-23 13:15:00,19.2,19.2,19.19,19.2,36000.0,15.7388,15.7388,15.7306,15.7388,36000.0
2012-04-23 13:20:00,19.2,19.22,19.2,19.22,16000.0,15.7388,15.7552,15.7388,15.7552,16000.0
2012-04-23 13:25:00,19.22,19.22,19.2,19.2,31000.0,15.7552,15.7552,15.7388,15.7388,31000.0
2012-04-23 13:30:00,19.21,19.21,19.2,19.21,18500.0,15.747,15.747,15.7388,15.747,18500.0
2012-04-23 13:35:00,19.21,19.22,19.21,19.21,31500.0,15.747,15.7552,15.747,15.747,31500.0
2012-04-23 13:40:00,19.22,19.22,19.21,19.21,22500.0,15.7552,15.7552,15.747,15.747,22500.0
2012-04-23 13:45:00,19.21,19.21,19.18,19.2,27500.0,15.747,15.747,15.7224,15.7388,27500.0
2012-04-23 13:50:00,19.2,19.21,19.19,19.19,20500.0,15.7388,15.747,15.7306,15.7306,20500.0
2012-04-23 13:55:00,19.2,19.21,19.2,19.2,9500.0,15.7388,15.747,15.7388,15.7388,9500.0
2012-04-23 14:00:00,19.2,19.21,19.17,19.19,104000.0,15.7388,15.747,15.7142,15.7306,104000.0
2012-04-23 14:05:00,19.19,19.2,19.17,19.2,45000.0,15.7306,15.7388,15.7142,15.7388,45000.0
2012-04-23 14:10:00,19.2,19.22,19.2,19.22,108500.0,15.7388,15.7552,15.7388,15.7552,108500.0
2012-04-23 14:15:00,19.22,19.24,19.22,19.23,28000.0,15.7552,15.7715,15.7552,15.7633,28000.0
2012-04-23 14:20:00,19.23,19.28,19.23,19.25,175500.0,15.7633,15.8043,15.7633,15.7797,175500.0
2012-04-23 14:25:00,19.26,19.26,19.26,19.26,11500.0,15.7879,15.7879,15.7879,15.7879,11500.0
2012-04-23 14:30:00,19.26,19.28,19.26,19.28,52000.0,15.7879,15.8043,15.7879,15.8043,52000.0
2012-04-23 14:35:00,19.28,19.28,19.27,19.28,25000.0,15.8043,15.8043,15.7961,15.8043,25000.0
2012-04-23 14:40:00,19.28,19.28,19.27,19.27,12000.0,15.8043,15.8043,15.7961,15.7961,12000.0
2012-04-23 14:45:00,19.26,19.27,19.24,19.26,85000.0,15.7879,15.7961,15.7715,15.7879,85000.0
2012-04-23 14:50:00,19.25,19.26,19.25,19.26,11500.0,15.7797,15.7879,15.7797,15.7879,11500.0
2012-04-23 14:55:00,19.25,19.26,19.24,19.24,13500.0,15.7797,15.7879,15.7715,15.7715,13500.0
2012-04-23 15:00:00,19.23,19.25,19.23,19.24,38500.0,15.7633,15.7797,15.7633,15.7715,38500.0
2012-04-23 15:05:00,19.24,19.26,19.22,19.23,72500.0,15.7715,15.7879,15.7552,15.7633,72500.0
2012-04-23 15:10:00,19.23,19.25,19.23,19.24,51000.0,15.7633,15.7797,15.7633,15.7715,51000.0
2012-04-23 15:15:00,19.25,19.26,19.24,19.26,35000.0,15.7797,15.7879,15.7715,15.7879,35000.0
2012-04-23 15:20:00,19.26,19.27,19.24,19.25,19000.0,15.7879,15.7961,15.7715,15.7797,19000.0
2012-04-23 15:25:00,19.26,19.27,19.25,19.27,10000.0,15.7879,15.7961,15.7797,15.7961,10000.0
2012-04-23 15:30:00,19.27,19.28,19.26,19.27,10000.0,15.7961,15.8043,15.7879,15.7961,10000.0
2012-04-23 15:35:00,19.27,19.28,19.27,19.28,12000.0,15.7961,15.8043,15.7961,15.8043,12000.0
2012-04-23 15:40:00,19.28,19.29,19.27,19.29,28000.0,15.8043,15.8125,15.7961,15.8125,28000.0
2012-04-23 15:45:00,19.28,19.29,19.27,19.28,142500.0,15.8043,15.8125,15.7961,15.8043,142500.0
2012-04-23 15:50:00,19.28,19.3,19.28,19.29,38500.0,15.8043,15.8207,15.8043,15.8125,38500.0
2012-04-23 15:55:00,19.29,19.29,19.29,19.29,60500.0,15.8125,15.8125,15.8125,15.8125,60500.0
2012-04-24 09:30:00,19.31,19.33,19.3,19.3,93000.0,15.8289,15.8453,15.8207,15.8207,93000.0
2012-04-24 09:35:00,19.3,19.3,19.27,19.3,38500.0,15.8207,15.8207,15.7961,15.8207,38500.0
2012-04-24 09:40:00,19.27,19.29,19.24,19.27,66000.0,15.7961,15.8125,15.7715,15.7961,66000.0
2012-04-24 09:45:00,19.27,19.3,19.26,19.3,25000.0,15.7961,15.8207,15.7879,15.8207,25000.0
2012-04-24 09:50:00,19.3,19.3,19.28,19.28,48000.0,15.8207,15.8207,15.8043,15.8043,48000.0
2012-04-24 09:55:00,19.29,19.29,19.26,19.28,32000.0,15.8125,15.8125,15.7879,15.8043,32000.0
2012-04-24 10:00:00,19.27,19.35,19.27,19.35,147000.0,15.7961,15.8617,15.7961,15.8617,147000.0
2012-04-24 10:05:00,19.35,19.39,19.35,19.36,147000.0,15.8617,15.8945,15.8617,15.8699,147000.0
2012-04-24 10:10:00,19.36,19.37,19.33,19.34,34500.0,15.8699,15.8781,15.8453,15.8535,34500.0
2012-04-24 10:15:00,19.34,19.35,19.34,19.34,23500.0,15.8535,15.8617,15.8535,15.8535,23500.0
2012-04-24 10:20:00,19.33,19.34,19.32,19.32,21500.0,15.8453,15.8535,15.8371,15.8371,21500.0
2012-04-24 10:25:00,19.34,19.34,19.32,19.34,11500.0,15.8535,15.8535,15.8371,15.8535,11500.0
2012-04-24 10:30:00,19.34,19.36,19.34,19.35,37000.0,15.8535,15.8699,15.8535,15.8617,37000.0
2012-04-24 10:35:00,19.34,19.35,19.33,19.35,28500.0,15.8535,15.8617,15.8453,15.8617,28500.0
2012-04-24 10:40:00,19.34,19.37,19.34,19.37,37500.0,15.8535,15.8781,15.8535,15.8781,37500.0
2012-04-24 10:45:00,19.37,19.37,19.36,19.37,26000.0,15.8781,15.8781,15.8699,15.8781,26000.0
2012-04-24 10:50:00,19.36,19.36,19.34,19.35,50500.0,15.8699,15.8699,15.8535,15.8617,50500.0
2012-04-24 10:55:00,19.35,19.38,19.35,19.36,26500.0,15.8617,15.8863,15.8617,15.8699,26500.0
2012-04-24 11:00:00,19.36,19.37,19.35,19.35,56500.0,15.8699,15.8781,15.8617,15.8617,56500.0
2012-04-24 11:05:00,19.35,19.37,19.34,19.37,48000.0,15.8617,15.8781,15.8535,15.8781,48000.0
2012-04-24 11:10:00,19.37,19.41,19.36,19.41,83500.0,15.8781,15.9109,15.8699,15.9109,83500.0
2012-04-24 11:15:00,19.41,19.42,19.4,19.41,39500.0,15.9109,15.9191,15.9027,15.9109,39500.0
2012-04-24 11:20:00,19.41,19.41,19.4,19.41,11500.0,15.9109,15.9109,15.9027,15.9109,11500.0
2012-04-24 11:25:00,19.41,19.42,19.41,19.41,23500.0,15.9109,15.9191,15.9109,15.9109,23500.0
2012-04-24 11:30:00,19.4,19.42,19.4,19.41,12500.0,15.9027,15.9191,15.9027,15.9109,12500.0
2012-04-24 11:35:00,19.41,19.41,19.39,19.4,14500.0,15.9109,15.9109,15.8945,15.9027,14500.0
2012-04-24 11:40:00,19.4,19.43,19.4,19.42,62500.0,15.9027,15.9273,15.9027,15.9191,62500.0
2012-04-24 11:45:00,19.42,19.42,19.41,19.41,34500.0,15.9191,15.9191,15.9109,15.9109,34500.0
2012-04-24 11:50:00,19.41,19.42,19.41,19.42,81500.0,15.9109,15.9191,15.9109,15.9191,81500.0
2012-04-24 11:55:00,19.41,19.41,19.4,19.4,30000.0,15.9109,15.9109,15.9027,15.9027,30000.0
2012-04-24 12:00:00,19.4,19.42,19.4,19.42,72500.0,15.9027,15.9191,15.9027,15.9191,72500.0
2012-04-24 12:05:00,19.42,19.42,19.42,19.42,37000.0,15.9191,15.9191,15.9191,15.9191,37000.0
2012-04-24 12:10:00,19.42,19.42,19.42,19.42,15000.0,15.9191,15.9191,15.9191,15.9191,15000.0
2012-04-24 12:15:00,19.42,19.42,19.4,19.4,11500.0,15.9191,15.9191,15.9027,15.9027,11500.0
2012-04-24 12:20:00,19.41,19.41,19.4,19.4,11500.0,15.9109,15.9109,15.9027,15.9027,11500.0
2012-04-24 12:25:00,19.4,19.41,19.4,19.41,18000.0,15.9027,15.9109,15.9027,15.9109,18000.0
2012-04-24 12:30:00,19.41,19.42,19.41,19.41,14000.0,15.9109,15.9191,15.9109,15.9109,14000.0
2012-04-24 12:35:00,19.41,19.41,19.39,19.4,31000.0,15.9109,15.9109,15.8945,15.9027,31000.0
2012-04-24 12:40:00,19.4,19.4,19.38,19.39,17000.0,15.9027,15.9027,15.8863,15.8945,17000.0
2012-04-24 12:45:00,19.39,19.39,19.38,19.39,3500.0,15.8945,15.8945,15.8863,15.8945,3500.0
2012-04-24 12:50:00,19.38,19.39,19.38,19.38,32000.0,15.8863,15.8945,15.8863,15.8863,32000.0
2012-04-24 12:55:00,19.37,19.37,19.36,19.36,6500.0,15.8781,15.8781,15.8699,15.8699,6500.0
2012-04-24 13:00:00,19.36,19.36,19.36,19.36,10500.0,15.8699,15.8699,15.8699,15.8699,10500.0
2012-04-24 13:05:00,19.36,19.37,19.36,19.36,19500.0,15.8699,15.8781,15.8699,15.8699,19500.0
2012-04-24 13:10:00,19.37,19.37,19.35,19.36,24000.0,15.8781,15.8781,15.8617,15.8699,24000.0
2012-04-24 13:15:00,19.36,19.36,19.35,19.36,7000.0,15.8699,15.8699,15.8617,15.8699,7000.0
2012-04-24 13:20:00,19.36,19.37,19.36,19.36,6000.0,15.8699,15.8781,15.8699,15.8699,6000.0
2012-04-24 13:25:00,19.35,19.35,19.35,19.35,8500.0,15.8617,15.8617,15.8617,15.8617,8500.0
2012-04-24 13:30:00,19.35,19.38,19.35,19.37,42000.0,15.8617,15.8863,15.8617,15.8781,42000.0
2012-04-24 13:35:00,19.37,19.37,19.36,19.36,20000.0,15.8781,15.8781,15.8699,15.8699,20000.0
2012-04-24 13:40:00,19.36,19.36,19.36,19.36,5000.0,15.8699,15.8699,15.8699,15.8699,5000.0
2012-04-24 13:45:00,19.35,19.36,19.35,19.36,9000.0,15.8617,15.8699,15.8617,15.8699,9000.0
2012-04-24 13:50:00,19.36,19.36,19.33,19.33,37000.0,15.8699,15.8699,15.8453,15.8453,37000.0
2012-04-24 13:55:00,19.32,19.33,19.31,19.31,63000.0,15.8371,15.8453,15.8289,15.8289,63000.0
2012-04-24 14:00:00,19.31,19.31,19.3,19.3,17000.0,15.8289,15.8289,15.8207,15.8207,17000.0
2012-04-24 14:05:00,19.3,19.31,19.3,19.31,30000.0,15.8207,15.8289,15.8207,15.8289,30000.0
2012-04-24 14:10:00,19.31,19.31,19.3,19.31,9000.0,15.8289,15.8289,15.8207,15.8289,9000.0
2012-04-24 14:15:00,19.31,19.31,19.3,19.3,8000.0,15.8289,15.8289,15.8207,15.8207,8000.0
2012-04-24 14:20:00,19.3,19.3,19.29,19.29,10500.0,15.8207,15.8207,15.8125,15.8125,10500.0
2012-04-24 14:25:00,19.29,19.29,19.26,19.28,64000.0,15.8125,15.8125,15.7879,15.8043,64000.0
2012-04-24 14:30:00,19.29,19.3,19.28,19.3,17000.0,15.8125,15.8207,15.8043,15.8207,17000.0
2012-04-24 14:35:00,19.3,19.31,19.29,19.31,17000.0,15.8207,15.8289,15.8125,15.8289,17000.0
2012-04-24 14:40:00,19.31,19.31,19.3,19.31,10500.0,15.8289,15.8289,15.8207,15.8289,10500.0
2012-04-24 14:45:00,19.3,19.3,19.29,19.3,15000.0,15.8207,15.8207,15.8125,15.8207,15000.0
2012-04-24 14:50:00,19.31,19.31,19.3,19.31,16000.0,15.8289,15.8289,15.8207,15.8289,16000.0
2012-04-24 14:55:00,19.3,19.31,19.3,19.31,28000.0,15.8207,15.8289,15.8207,15.8289,28000.0
2012-04-24 15:00:00,19.31,19.31,19.3,19.31,16500.0,15.8289,15.8289,15.8207,15.8289,16500.0
2012-04-24 15:05:00,19.3,19.31,19.3,19.31,24000.0,15.8207,15.8289,15.8207,15.8289,24000.0
2012-04-24 15:10:00,19.31,19.31,19.3,19.3,8500.0,15.8289,15.8289,15.8207,15.8207,8500.0
2012-04-24 15:15:00,19.3,19.31,19.29,19.29,45500.0,15.8207,15.8289,15.8125,15.8125,45500.0
2012-04-24 15:20:00,19.29,19.32,19.29,19.32,50500.0,15.8125,15.8371,15.8125,15.8371,50500.0
2012-04-24 15:25:00,19.32,19.32,19.3,19.3,23500.0,15.8371,15.8371,15.8207,15.8207,23500.0
2012-04-24 15:30:00,19.3,19.32,19.3,19.32,61000.0,15.8207,15.8371,15.8207,15.8371,61000.0
2012-04-24 15:35:00,19.32,19.33,19.32,19.32,40000.0,15.8371,15.8453,15.8371,15.8371,40000.0
2012-04-24 15:40:00,19.32,19.32,19.32,19.32,16500.0,15.8371,15.8371,15.8371,15.8371,16500.0
2012-04-24 15:45:00,19.32,19.34,19.32,19.32,34000.0,15.8371,15.8535,15.8371,15.8371,34000.0
2012-04-24 15:50:00,19.32,19.33,19.32,19.32,30500.0,15.8371,15.8453,15.8371,15.8371,30500.0
2012-04-24 15:55:00,19.32,19.34,19.32,19.34,103000.0,15.8371,15.8535,15.8371,15.8535,103000.0
2012-04-25 09:30:00,19.56,19.63,19.53,19.62,331500.0,16.0339,16.0912,16.0093,16.083,331500.0
2012-04-25 09:35:00,19.62,19.63,19.62,19.62,53000.0,16.083,16.0912,16.083,16.083,53000.0
2012-04-25 09:40:00,19.62,19.67,19.61,19.66,147000.0,16.083,16.124,16.0748,16.1158,147000.0
2012-04-25 09:45:00,19.67,19.68,19.66,19.67,63000.0,16.124,16.1322,16.1158,16.124,63000.0
2012-04-25 09:50:00,19.67,19.7,19.67,19.68,119500.0,16.124,16.1486,16.124,16.1322,119500.0
2012-04-25 09:55:00,19.68,19.68,19.65,19.67,44000.0,16.1322,16.1322,16.1076,16.124,44000.0
2012-04-25 10:00:00,19.67,19.67,19.63,19.63,67500.0,16.124,16.124,16.0912,16.0912,67500.0
2012-04-25 10:05:00,19.63,19.64,19.62,19.64,88500.0,16.0912,16.0994,16.083,16.0994,88500.0
2012-04-25 10:10:00,19.63,19.64,19.62,19.63,88500.0,16.0912,16.0994,16.083,16.0912,88500.0
2012-04-25 10:15:00,19.63,19.65,19.63,19.64,58000.0,16.0912,16.1076,16.0912,16.0994,58000.0
2012-04-25 10:20:00,19.64,19.66,19.64,19.64,107000.0,16.0994,16.1158,16.0994,16.0994,107000.0
2012-04-25 10:25:00,19.65,19.66,19.64,19.64,59500.0,16.1076,16.1158,16.0994,16.0994,59500.0
2012-04-25 10:30:00,19.64,19.65,19.62,19.62,36500.0,16.0994,16.1076,16.083,16.083,36500.0
2012-04-25 10:35:00,19.63,19.63,19.61,19.63,45000.0,16.0912,16.0912,16.0748,16.0912,45000.0
2012-04-25 10:40:00,19.62,19.63,19.61,19.62,46500.0,16.083,16.0912,16.0748,16.083,46500.0
2012-04-25 10:45:00,19.62,19.63,19.61,19.61,24000.0,16.083,16.0912,16.0748,16.0748,24000.0
2012-04-25 10:50:00,19.62,19.63,19.61,19.62,62000.0,16.083,16.0912,16.0748,16.083,62000.0
2012-04-25 10:55:00,19.62,19.62,19.6,19.6,12000.0,16.083,16.083,16.0666,16.0666,12000.0
2012-04-25 11:00:00,19.6,19.6,19.58,19.59,51000.0,16.0666,16.0666,16.0503,16.0585,51000.0
2012-04-25 11:05:00,19.58,19.58,19.54,19.56,140500.0,16.0503,16.0503,16.0175,16.0339,140500.0
2012-04-25 11:10:00,19.56,19.57,19.55,19.56,18000.0,16.0339,16.0421,16.0257,16.0339,18000.0
2012-04-25 11:15:00,19.55,19.57,19.55,19.57,14000.0,16.0257,16.0421,16.0257,16.0421,14000.0
2012-04-25 11:20:00,19.57,19.58,19.56,19.57,44500.0,16.0421,16.0503,16.0339,16.0421,44500.0
2012-04-25 11:25:00,19.56,19.59,19.56,19.59,49000.0,16.0339,16.0585,16.0339,16.0585,49000.0
2012-04-25 11:30:00,19.58,19.58,19.57,19.57,14500.0,16.0503,16.0503,16.0421,16.0421,14500.0
2012-04-25 11:35:00,19.57,19.58,19.57,19.57,18500.0,16.0421,16.0503,16.0421,16.0421,18500.0
2012-04-25 11:40:00,19.57,19.58,19.57,19.58,12000.0,16.0421,16.0503,16.0421,16.0503,12000.0
2012-04-25 11:45:00,19.57,19.57,19.57,19.57,4500.0,16.0421,16.0421,16.0421,16.0421,4500.0
2012-04-25 11:50:00,19.56,19.58,19.56,19.58,10000.0,16.0339,16.0503,16.0339,16.0503,10000.0
2012-04-25 11:55:00,19.58,19.58,19.57,19.57,2000.0,16.0503,16.0503,16.0421,16.0421,2000.0
2012-04-25 12:00:00,19.57,19.57,19.57,19.57,6500.0,16.0421,16.0421,16.0421,16.0421,6500.0
2012-04-25 12:05:00,19.57,19.58,19.57,19.58,30000.0,16.0421,16.0503,16.0421,16.0503,30000.0
2012-04-25 12:10:00,19.58,19.61,19.58,19.61,22000.0,16.0503,16.0748,16.0503,16.0748,22000.0
2012-04-25 12:15:00,19.61,19.61,19.59,19.6,13000.0,16.0748,16.0748,16.0585,16.0666,13000.0
2012-04-25 12:20:00,19.6,19.6,19.59,19.6,7500.0,16.0666,16.0666,16.0585,16.0666,7500.0
2012-04-25 12:25:00,19.6,19.61,19.59,19.61,164000.0,16.0666,16.0748,16.0585,16.0748,164000.0
2012-04-25 12:30:00,19.61,19.61,19.57,19.59,91500.0,16.0748,16.0748,16.0421,16.0585,91500.0
2012-04-25 12:35:00,19.59,19.61,19.57,19.57,71500.0,16.0585,16.0748,16.0421,16.0421,71500.0
2012-04-25 12:40:00,19.57,19.6,19.56,19.6,68500.0,16.0421,16.0666,16.0339,16.0666,68500.0
2012-04-25 12:45:00,19.59,19.61,19.58,19.59,74000.0,16.0585,16.0748,16.0503,16.0585,74000.0
2012-04-25 12:50:00,19.59,19.61,19.59,19.6,16500.0,16.0585,16.0748,16.0585,16.0666,16500.0
2012-04-25 12:55:00,19.6,19.63,19.6,19.63,24500.0,16.0666,16.0912,16.0666,16.0912,24500.0
2012-04-25 13:00:00,19.63,19.63,19.62,19.62,42000.0,16.0912,16.0912,16.083,16.083,42000.0
2012-04-25 13:05:00,19.63,19.66,19.63,19.65,65500.0,16.0912,16.1158,16.0912,16.1076,65500.0
2012-04-25 13:10:00,19.65,19.65,19.64,19.64,41000.0,16.1076,16.1076,16.0994,16.0994,41000.0
2012-04-25 13:15:00,19.64,19.65,19.64,19.65,10500.0,16.0994,16.1076,16.0994,16.1076,10500.0
2012-04-25 13:20:00,19.65,19.65,19.65,19.65,28500.0,16.1076,16.1076,16.1076,16.1076,28500.0
2012-04-25 13:25:00,19.65,19.66,19.64,19.65,39500.0,16.1076,16.1158,16.0994,16.1076,39500.0
2012-04-25 13:30:00,19.65,19.65,19.64,19.64,34000.0,16.1076,16.1076,16.0994,16.0994,34000.0
2012-04-25 13:35:00,19.65,19.66,19.64,19.65,36500.0,16.1076,16.1158,16.0994,16.1076,36500.0
2012-04-25 13:40:00,19.65,19.65,19.64,19.65,18500.0,16.1076,16.1076,16.0994,16.1076,18500.0
2012-04-25 13:45:00,19.65,19.66,19.64,19.64,38500.0,16.1076,16.1158,16.0994,16.0994,38500.0
2012-04-25 13:50:00,19.65,19.66,19.64,19.65,16000.0,16.1076,16.1158,16.0994,16.1076,16000.0
2012-04-25 13:55:00,19.65,19.65,19.65,19.65,13500.0,16.1076,16.1076,16.1076,16.1076,13500.0
2012-04-25 14:00:00,19.65,19.65,19.62,19.62,122500.0,16.1076,16.1076,16.083,16.083,122500.0
2012-04-25 14:05:00,19.62,19.63,19.62,19.63,47500.0,16.083,16.0912,16.083,16.0912,47500.0
2012-04-25 14:10:00,19.63,19.64,19.63,19.64,28500.0,16.0912,16.0994,16.0912,16.0994,28500.0
2012-04-25 14:15:00,19.64,19.65,19.63,19.65,33000.0,16.0994,16.1076,16.0912,16.1076,33000.0
2012-04-25 14:20:00,19.65,19.69,19.64,19.67,179500.0,16.1076,16.1404,16.0994,16.124,179500.0
2012-04-25 14:25:00,19.67,19.67,19.65,19.67,70000.0,16.124,16.124,16.1076,16.124,70000.0
2012-04-25 14:30:00,19.67,19.67,19.64,19.65,69500.0,16.124,16.124,16.0994,16.1076,69500.0
2012-04-25 14:35:00,19.65,19.66,19.62,19.64,52500.0,16.1076,16.1158,16.083,16.0994,52500.0
2012-04-25 14:40:00,19.64,19.65,19.63,19.64,35000.0,16.0994,16.1076,16.0912,16.0994,35000.0
2012-04-25 14:45:00,19.65,19.65,19.64,19.65,13500.0,16.1076,16.1076,16.0994,16.1076,13500.0
2012-04-25 14:50:00,19.65,19.66,19.64,19.66,35000.0,16.1076,16.1158,16.0994,16.1158,35000.0
2012-04-25 14:55:00,19.66,19.67,19.66,19.67,15500.0,16.1158,16.124,16.1158,16.124,15500.0
2012-04-25 15:00:00,19.67,19.69,19.67,19.68,26500.0,16.124,16.1404,16.124,16.1322,26500.0
2012-04-25 15:05:00,19.68,19.68,19.67,19.67,30500.0,16.1322,16.1322,16.124,16.124,30500.0
2012-04-25 15:10:00,19.67,19.67,19.66,19.66,22000.0,16.124,16.124,16.1158,16.1158,22000.0
2012-04-25 15:15:00,19.65,19.66,19.64,19.66,69000.0,16.1076,16.1158,16.0994,16.1158,69000.0
2012-04-25 15:20:00,19.67,19.67,19.66,19.66,10000.0,16.124,16.124,16.1158,16.1158,10000.0
2012-04-25 15:25:00,19.66,19.67,19.65,19.65,23500.0,16.1158,16.124,16.1076,16.1076,23500.0
2012-04-25 15:30:00,19.65,19.66,19.65,19.66,11000.0,16.1076,16.1158,16.1076,16.1158,11000.0
2012-04-25 15:35:00,19.66,19.68,19.66,19.67,37500.0,16.1158,16.1322,16.1158,16.124,37500.0
2012-04-25 15:40:00,19.66,19.67,19.66,19.66,28000.0,16.1158,16.124,16.1158,16.1158,28000.0
2012-04-25 15:45:00,19.66,19.68,19.66,19.68,51500.0,16.1158,16.1322,16.1158,16.1322,51500.0
2012-04-25 15:50:00,19.67,19.69,19.67,19.69,30500.0,16.124,16.1404,16.124,16.1404,30500.0
2012-04-25 15:55:00,19.68,19.68,19.67,19.67,78000.0,16.1322,16.1322,16.124,16.124,78000.0
2012-04-26 09:30:00,19.66,19.68,19.64,19.67,97500.0,16.1158,16.1322,16.0994,16.124,97500.0
2012-04-26 09:35:00,19.68,19.72,19.67,19.72,59500.0,16.1322,16.165,16.124,16.165,59500.0
2012-04-26 09:40:00,19.72,19.73,19.72,19.73,48500.0,16.165,16.1732,16.165,16.1732,48500.0
2012-04-26 09:45:00,19.72,19.73,19.71,19.72,9000.0,16.165,16.1732,16.1568,16.165,9000.0
2012-04-26 09:50:00,19.73,19.75,19.73,19.75,4000.0,16.1732,16.1896,16.1732,16.1896,4000.0
2012-04-26 09:55:00,19.75,19.76,19.71,19.74,44000.0,16.1896,16.1978,16.1568,16.1814,44000.0
2012-04-26 10:00:00,19.73,19.77,19.73,19.76,60000.0,16.1732,16.206,16.1732,16.1978,60000.0
2012-04-26 10:05:00,19.78,19.79,19.78,19.79,8000.0,16.2142,16.2224,16.2142,16.2224,8000.0
2012-04-26 10:10:00,19.79,19.79,19.77,19.77,29500.0,16.2224,16.2224,16.206,16.206,29500.0
2012-04-26 10:15:00,19.78,19.81,19.77,19.8,120500.0,16.2142,16.2388,16.206,16.2306,120500.0
2012-04-26 10:20:00,19.79,19.79,19.77,19.77,15500.0,16.2224,16.2224,16.206,16.206,15500.0
2012-04-26 10:25:00,19.77,19.79,19.77,19.77,34000.0,16.206,16.2224,16.206,16.206,34000.0
2012-04-26 10:30:00,19.77,19.77,19.75,19.77,40000.0,16.206,16.206,16.1896,16.206,40000.0
2012-04-26 10:35:00,19.77,19.78,19.77,19.77,18500.0,16.206,16.2142,16.206,16.206,18500.0
2012-04-26 10:40:00,19.77,19.79,19.77,19.79,13000.0,16.206,16.2224,16.206,16.2224,13000.0
2012-04-26 10:45:00,19.8,19.81,19.8,19.81,6000.0,16.2306,16.2388,16.2306,16.2388,6000.0
2012-04-26 10:50:00,19.8,19.8,19.76,19.76,16500.0,16.2306,16.2306,16.1978,16.1978,16500.0
2012-04-26 10:55:00,19.76,19.77,19.75,19.76,35000.0,16.1978,16.206,16.1896,16.1978,35000.0
2012-04-26 11:00:00,19.77,19.77,19.76,19.76,16000.0,16.206,16.206,16.1978,16.1978,16000.0
2012-04-26 11:05:00,19.77,19.78,19.75,19.75,95500.0,16.206,16.2142,16.1896,16.1896,95500.0
2012-04-26 11:10:00,19.75,19.76,19.75,19.75,27000.0,16.1896,16.1978,16.1896,16.1896,27000.0
2012-04-26 11:15:00,19.75,19.77,19.75,19.76,16500.0,16.1896,16.206,16.1896,16.1978,16500.0
2012-04-26 11:20:00,19.76,19.78,19.76,19.78,20500.0,16.1978,16.2142,16.1978,16.2142,20500.0
2012-04-26 11:25:00,19.78,19.79,19.77,19.79,34000.0,16.2142,16.2224,16.206,16.2224,34000.0
2012-04-26 11:30:00,19.79,19.79,19.78,19.79,13500.0,16.2224,16.2224,16.2142,16.2224,13500.0
2012-04-26 11:35:00,19.79,19.8,19.79,19.79,10000.0,16.2224,16.2306,16.2224,16.2224,10000.0
2012-04-26 11:40:00,19.79,19.79,19.78,19.78,11000.0,16.2224,16.2224,16.2142,16.2142,11000.0
2012-04-26 11:45:00,19.78,19.79,19.78,19.78,10000.0,16.2142,16.2224,16.2142,16.2142,10000.0
2012-04-26 11:50:00,19.78,19.79,19.77,19.79,12500.0,16.2142,16.2224,16.206,16.2224,12500.0
2012-04-26 11:55:00,19.78,19.79,19.78,19.78,18500.0,16.2142,16.2224,16.2142,16.2142,18500.0
2012-04-26 12:00:00,19.78,19.79,19.78,19.79,31000.0,16.2142,16.2224,16.2142,16.2224,31000.0
2012-04-26 12:05:00,19.78,19.79,19.78,19.79,90000.0,16.2142,16.2224,16.2142,16.2224,90000.0
2012-04-26 12:10:00,19.79,19.81,19.79,19.8,28500.0,16.2224,16.2388,16.2224,16.2306,28500.0
2012-04-26 12:15:00,19.8,19.8,19.8,19.8,3000.0,16.2306,16.2306,16.2306,16.2306,3000.0
2012-04-26 12:20:00,19.8,19.8,19.79,19.79,27000.0,16.2306,16.2306,16.2224,16.2224,27000.0
2012-04-26 12:25:00,19.79,19.79,19.78,19.79,10000.0,16.2224,16.2224,16.2142,16.2224,10000.0
2012-04-26 12:30:00,19.79,19.79,19.79,19.79,2000.0,16.2224,16.2224,16.2224,16.2224,2000.0
2012-04-26 12:35:00,19.79,19.79,19.78,19.78,15000.0,16.2224,16.2224,16.2142,16.2142,15000.0
2012-04-26 12:40:00,19.78,19.79,19.78,19.79,6000.0,16.2142,16.2224,16.2142,16.2224,6000.0
2012-04-26 12:45:00,19.78,19.79,19.78,19.79,2000.0,16.2142,16.2224,16.2142,16.2224,2000.0
2012-04-26 12:50:00,19.79,19.79,19.78,19.78,1000.0,16.2224,16.2224,16.2142,16.2142,1000.0
2012-04-26 12:55:00,19.78,19.79,19.78,19.79,6000.0,16.2142,16.2224,16.2142,16.2224,6000.0
2012-04-26 13:00:00,19.8,19.8,19.79,19.8,5500.0,16.2306,16.2306,16.2224,16.2306,5500.0
2012-04-26 13:05:00,19.79,19.8,19.79,19.8,11000.0,16.2224,16.2306,16.2224,16.2306,11000.0
2012-04-26 13:10:00,19.79,19.79,19.79,19.79,71000.0,16.2224,16.2224,16.2224,16.2224,71000.0
2012-04-26 13:15:00,19.79,19.82,19.79,19.82,60000.0,16.2224,16.247,16.2224,16.247,60000.0
2012-04-26 13:20:00,19.82,19.83,19.81,19.82,14000.0,16.247,16.2552,16.2388,16.247,14000.0
2012-04-26 13:25:00,19.82,19.82,19.81,19.82,12500.0,16.247,16.247,16.2388,16.247,12500.0
2012-04-26 13:30:00,19.82,19.83,19.82,19.82,13000.0,16.247,16.2552,16.247,16.247,13000.0
2012-04-26 13:35:00,19.82,19.85,19.82,19.85,62000.0,16.247,16.2716,16.247,16.2716,62000.0
2012-04-26 13:40:00,19.85,19.85,19.84,19.85,217000.0,16.2716,16.2716,16.2634,16.2716,217000.0
2012-04-26 13:45:00,19.85,19.85,19.85,19.85,38000.0,16.2716,16.2716,16.2716,16.2716,38000.0
2012-04-26 13:50:00,19.85,19.86,19.85,19.86,22000.0,16.2716,16.2798,16.2716,16.2798,22000.0
2012-04-26 13:55:00,19.86,19.87,19.86,19.86,34500.0,16.2798,16.288,16.2798,16.2798,34500.0
2012-04-26 14:00:00,19.87,19.88,19.86,19.87,56000.0,16.288,16.2962,16.2798,16.288,56000.0
2012-04-26 14:05:00,19.87,19.87,19.87,19.87,5500.0,16.288,16.288,16.288,16.288,5500.0
2012-04-26 14:10:00,19.87,19.87,19.86,19.86,40500.0,16.288,16.288,16.2798,16.2798,40500.0
2012-04-26 14:15:00,19.87,19.89,19.87,19.89,44500.0,16.288,16.3044,16.288,16.3044,44500.0
2012-04-26 14:20:00,19.89,19.9,19.89,19.9,20000.0,16.3044,16.3126,16.3044,16.3126,20000.0
2012-04-26 14:25:00,19.9,19.9,19.89,19.89,7500.0,16.3126,16.3126,16.3044,16.3044,7500.0
2012-04-26 14:30:00,19.9,19.9,19.89,19.9,9000.0,16.3126,16.3126,16.3044,16.3126,9000.0
2012-04-26 14:35:00,19.89,19.9,19.89,19.89,17000.0,16.3044,16.3126,16.3044,16.3044,17000.0
2012-04-26 14:40:00,19.89,19.9,19.89,19.9,11000.0,16.3044,16.3126,16.3044,16.3126,11000.0
2012-04-26 14:45:00,19.9,19.9,19.88,19.89,9500.0,16.3126,16.3126,16.2962,16.3044,9500.0
2012-04-26 14:50:00,19.89,19.89,19.88,19.88,7000.0,16.3044,16.3044,16.2962,16.2962,7000.0
2012-04-26 14:55:00,19.88,19.89,19.88,19.89,94500.0,16.2962,16.3044,16.2962,16.3044,94500.0
2012-04-26 15:00:00,19.89,19.9,19.89,19.9,11000.0,16.3044,16.3126,16.3044,16.3126,11000.0
2012-04-26 15:05:00,19.89,19.89,19.89,19.89,11500.0,16.3044,16.3044,16.3044,16.3044,11500.0
2012-04-26 15:10:00,19.88,19.89,19.88,19.89,50500.0,16.2962,16.3044,16.2962,16.3044,50500.0
2012-04-26 15:15:00,19.9,19.91,19.89,19.91,34000.0,16.3126,16.3208,16.3044,16.3208,34000.0
2012-04-26 15:20:00,19.91,19.92,19.91,19.91,22500.0,16.3208,16.329,16.3208,16.3208,22500.0
2012-04-26 15:25:00,19.91,19.91,19.9,19.9,61000.0,16.3208,16.3208,16.3126,16.3126,61000.0
2012-04-26 15:30:00,19.9,19.9,19.9,19.9,48500.0,16.3126,16.3126,16.3126,16.3126,48500.0
2012-04-26 15:35:00,19.9,19.9,19.88,19.89,56000.0,16.3126,16.3126,16.2962,16.3044,56000.0
2012-04-26 15:40:00,19.89,19.89,19.88,19.88,91500.0,16.3044,16.3044,16.2962,16.2962,91500.0
2012-04-26 15:45:00,19.88,19.89,19.88,19.89,40500.0,16.2962,16.3044,16.2962,16.3044,40500.0
2012-04-26 15:50:00,19.89,19.89,19.87,19.88,68500.0,16.3044,16.3044,16.288,16.2962,68500.0
2012-04-26 15:55:00,19.88,19.88,19.86,19.86,231000.0,16.2962,16.2962,16.2798,16.2798,231000.0
2012-04-27 09:30:00,19.94,19.94,19.89,19.89,109500.0,16.3454,16.3454,16.3044,16.3044,109500.0
2012-04-27 09:35:00,19.89,19.89,19.88,19.89,90500.0,16.3044,16.3044,16.2962,16.3044,90500.0
2012-04-27 09:40:00,19.89,19.9,19.86,19.86,102000.0,16.3044,16.3126,16.2798,16.2798,102000.0
2012-04-27 09:45:00,19.86,19.86,19.81,19.82,178500.0,16.2798,16.2798,16.2388,16.247,178500.0
2012-04-27 09:50:00,19.82,19.82,19.8,19.81,56000.0,16.247,16.247,16.2306,16.2388,56000.0
2012-04-27 09:55:00,19.81,19.86,19.81,19.85,58500.0,16.2388,16.2798,16.2388,16.2716,58500.0
2012-04-27 10:00:00,19.85,19.85,19.79,19.79,136000.0,16.2716,16.2716,16.2224,16.2224,136000.0
2012-04-27 10:05:00,19.8,19.8,19.77,19.79,86500.0,16.2306,16.2306,16.206,16.2224,86500.0
2012-04-27 10:10:00,19.79,19.8,19.78,19.78,82500.0,16.2224,16.2306,16.2142,16.2142,82500.0
2012-04-27 10:15:00,19.77,19.82,19.77,19.82,133500.0,16.206,16.247,16.206,16.247,133500.0
2012-04-27 10:20:00,19.81,19.82,19.79,19.8,73000.0,16.2388,16.247,16.2224,16.2306,73000.0
2012-04-27 10:25:00,19.81,19.82,19.8,19.82,98000.0,16.2388,16.247,16.2306,16.247,98000.0
2012-04-27 10:30:00,19.81,19.85,19.8,19.83,60000.0,16.2388,16.2716,16.2306,16.2552,60000.0
2012-04-27 10:35:00,19.84,19.85,19.83,19.85,83000.0,16.2634,16.2716,16.2552,16.2716,83000.0
2012-04-27 10:40:00,19.85,19.85,19.84,19.85,27000.0,16.2716,16.2716,16.2634,16.2716,27000.0
2012-04-27 10:45:00,19.85,19.85,19.83,19.84,104500.0,16.2716,16.2716,16.2552,16.2634,104500.0
2012-04-27 10:50:00,19.85,19.88,19.85,19.88,17000.0,16.2716,16.2962,16.2716,16.2962,17000.0
2012-04-27 10:55:00,19.89,19.89,19.88,19.88,22500.0,16.3044,16.3044,16.2962,16.2962,22500.0
2012-04-27 11:00:00,19.88,19.9,19.88,19.88,11500.0,16.2962,16.3126,16.2962,16.2962,11500.0
2012-04-27 11:05:00,19.88,19.89,19.88,19.88,21500.0,16.2962,16.3044,16.2962,16.2962,21500.0
2012-04-27 11:10:00,19.89,19.9,19.88,19.88,18500.0,16.3044,16.3126,16.2962,16.2962,18500.0
2012-04-27 11:15:00,19.89,19.91,19.89,19.9,328500.0,16.3044,16.3208,16.3044,16.3126,328500.0
2012-04-27 11:20:00,19.89,19.9,19.89,19.9,18000.0,16.3044,16.3126,16.3044,16.3126,18000.0
2012-04-27 11:25:00,19.9,19.9,19.9,19.9,21000.0,16.3126,16.3126,16.3126,16.3126,21000.0
2012-04-27 11:30:00,19.89,19.9,19.89,19.9,36500.0,16.3044,16.3126,16.3044,16.3126,36500.0
2012-04-27 11:35:00,19.9,19.91,19.9,19.91,43500.0,16.3126,16.3208,16.3126,16.3208,43500.0
2012-04-27 11:40:00,19.91,19.91,19.9,19.9,48500.0,16.3208,16.3208,16.3126,16.3126,48500.0
2012-04-27 11:45:00,19.91,19.91,19.9,19.91,51500.0,16.3208,16.3208,16.3126,16.3208,51500.0
2012-04-27 11:50:00,19.91,19.91,19.9,19.91,36000.0,16.3208,16.3208,16.3126,16.3208,36000.0
2012-04-27 11:55:00,19.9,19.92,19.9,19.92,7500.0,16.3126,16.329,16.3126,16.329,7500.0
2012-04-27 12:00:00,19.92,19.92,19.91,19.91,80500.0,16.329,16.329,16.3208,16.3208,80500.0
2012-04-27 12:05:00,19.91,19.92,19.91,19.91,47000.0,16.3208,16.329,16.3208,16.3208,47000.0
2012-04-27 12:10:00,19.91,19.92,19.91,19.92,18000.0,16.3208,16.329,16.3208,16.329,18000.0
2012-04-27 12:15:00,19.92,19.92,19.91,19.92,11500.0,16.329,16.329,16.3208,16.329,11500.0
2012-04-27 12:20:00,19.92,19.92,19.91,19.92,31500.0,16.329,16.329,16.3208,16.329,31500.0
2012-04-27 12:25:00,19.92,19.92,19.91,19.92,21500.0,16.329,16.329,16.3208,16.329,21500.0
2012-04-27 12:30:00,19.92,19.92,19.92,19.92,62500.0,16.329,16.329,16.329,16.329,62500.0
2012-04-27 12:35:00,19.92,19.92,19.91,19.91,20500.0,16.329,16.329,16.3208,16.3208,20500.0
2012-04-27 12:40:00,19.91,19.92,19.91,19.91,15000.0,16.3208,16.329,16.3208,16.3208,15000.0
2012-04-27 12:45:00,19.91,19.92,19.91,19.92,10500.0,16.3208,16.329,16.3208,16.329,10500.0
2012-04-27 12:50:00,19.92,19.92,19.91,19.92,58500.0,16.329,16.329,16.3208,16.329,58500.0
2012-04-27 12:55:00,19.92,19.93,19.92,19.92,104500.0,16.329,16.3372,16.329,16.329,104500.0
2012-04-27 13:00:00,19.92,19.93,19.92,19.92,38000.0,16.329,16.3372,16.329,16.329,38000.0
2012-04-27 13:05:00,19.93,19.93,19.92,19.92,32500.0,16.3372,16.3372,16.329,16.329,32500.0
2012-04-27 13:10:00,19.92,19.93,19.92,19.92,11500.0,16.329,16.3372,16.329,16.329,11500.0
2012-04-27 13:15:00,19.93,19.93,19.93,19.93,13000.0,16.3372,16.3372,16.3372,16.3372,13000.0
2012-04-27 13:20:00,19.93,19.93,19.93,19.93,12000.0,16.3372,16.3372,16.3372,16.3372,12000.0
2012-04-27 13:25:00,19.94,19.95,19.94,19.95,6500.0,16.3454,16.3536,16.3454,16.3536,6500.0
2012-04-27 13:30:00,19.95,19.96,19.95,19.96,27500.0,16.3536,16.3618,16.3536,16.3618,27500.0
2012-04-27 13:35:00,19.97,20.0,19.97,19.98,113000.0,16.3699,16.3945,16.3699,16.3781,113000.0
2012-04-27 13:40:00,19.98,20.0,19.98,19.99,61000.0,16.3781,16.3945,16.3781,16.3863,61000.0
2012-04-27 13:45:00,19.99,19.99,19.98,19.99,21500.0,16.3863,16.3863,16.3781,16.3863,21500.0
2012-04-27 13:50:00,20.0,20.0,19.98,19.98,16500.0,16.3945,16.3945,16.3781,16.3781,16500.0
2012-04-27 13:55:00,19.98,19.98,19.97,19.97,14500.0,16.3781,16.3781,16.3699,16.3699,14500.0
2012-04-27 14:00:00,19.98,19.98,19.97,19.97,19500.0,16.3781,16.3781,16.3699,16.3699,19500.0
2012-04-27 14:05:00,19.97,19.98,19.97,19.98,31000.0,16.3699,16.3781,16.3699,16.3781,31000.0
2012-04-27 14:10:00,19.98,19.98,19.97,19.97,13000.0,16.3781,16.3781,16.3699,16.3699,13000.0
2012-04-27 14:15:00,19.97,19.98,19.97,19.97,11500.0,16.3699,16.3781,16.3699,16.3699,11500.0
2012-04-27 14:20:00,19.97,19.97,19.97,19.97,17000.0,16.3699,16.3699,16.3699,16.3699,17000.0
2012-04-27 14:25:00,19.97,19.97,19.96,19.96,16000.0,16.3699,16.3699,16.3618,16.3618,16000.0
2012-04-27 14:30:00,19.95,19.96,19.95,19.96,28000.0,16.3536,16.3618,16.3536,16.3618,28000.0
2012-04-27 14:35:00,19.95,19.98,19.95,19.97,50500.0,16.3536,16.3781,16.3536,16.3699,50500.0
2012-04-27 14:40:00,19.97,19.97,19.96,19.96,13000.0,16.3699,16.3699,16.3618,16.3618,13000.0
2012-04-27 14:45:00,19.96,19.96,19.96,19.96,10500.0,16.3618,16.3618,16.3618,16.3618,10500.0
2012-04-27 14:50:00,19.96,19.98,19.96,19.98,29500.0,16.3618,16.3781,16.3618,16.3781,29500.0
2012-04-27 14:55:00,19.97,19.97,19.97,19.97,4500.0,16.3699,16.3699,16.3699,16.3699,4500.0
2012-04-27 15:00:00,19.97,19.97,19.96,19.96,24000.0,16.3699,16.3699,16.3618,16.3618,24000.0
2012-04-27 15:05:00,19.96,19.98,19.95,19.97,30500.0,16.3618,16.3781,16.3536,16.3699,30500.0
2012-04-27 15:10:00,19.98,19.98,19.97,19.98,23500.0,16.3781,16.3781,16.3699,16.3781,23500.0
2012-04-27 15:15:00,19.98,19.98,19.97,19.98,20000.0,16.3781,16.3781,16.3699,16.3781,20000.0
2012-04-27 15:20:00,19.98,19.99,19.98,19.98,39000.0,16.3781,16.3863,16.3781,16.3781,39000.0
2012-04-27 15:25:00,19.98,19.98,19.98,19.98,11500.0,16.3781,16.3781,16.3781,16.3781,11500.0
2012-04-27 15:30:00,19.98,19.99,19.97,19.98,34500.0,16.3781,16.3863,16.3699,16.3781,34500.0
2012-04-27 15:35:00,19.98,19.98,19.96,19.97,29500.0,16.3781,16.3781,16.3618,16.3699,29500.0
2012-04-27 15:40:00,19.96,19.98,19.96,19.97,74000.0,16.3618,16.3781,16.3618,16.3699,74000.0
2012-04-27 15:45:00,19.97,19.99,19.97,19.98,137000.0,16.3699,16.3863,16.3699,16.3781,137000.0
2012-04-27 15:50:00,19.98,19.98,19.97,19.98,75500.0,16.3781,16.3781,16.3699,16.3781,75500.0
2012-04-27 15:55:00,19.98,19.99,19.96,19.96,91000.0,16.3781,16.3863,16.3618,16.3618,91000.0
2012-04-30 09:30:00,19.96,19.96,19.9,19.9,327000.0,16.3618,16.3618,16.3126,16.3126,327000.0
2012-04-30 09:35:00,19.9,19.91,19.88,19.9,278500.0,16.3126,16.3208,16.2962,16.3126,278500.0
2012-04-30 09:40:00,19.9,19.9,19.81,19.81,174000.0,16.3126,16.3126,16.2388,16.2388,174000.0
2012-04-30 09:45:00,19.81,19.84,19.81,19.83,84000.0,16.2388,16.2634,16.2388,16.2552,84000.0
2012-04-30 09:50:00,19.82,19.83,19.81,19.81,53000.0,16.247,16.2552,16.2388,16.2388,53000.0
2012-04-30 09:55:00,19.81,19.81,19.78,19.8,47000.0,16.2388,16.2388,16.2142,16.2306,47000.0
2012-04-30 10:00:00,19.8,19.8,19.77,19.8,50500.0,16.2306,16.2306,16.206,16.2306,50500.0
2012-04-30 10:05:00,19.81,19.81,19.79,19.8,37500.0,16.2388,16.2388,16.2224,16.2306,37500.0
2012-04-30 10:10:00,19.8,19.81,19.78,19.81,47500.0,16.2306,16.2388,16.2142,16.2388,47500.0
2012-04-30 10:15:00,19.81,19.84,19.81,19.83,56500.0,16.2388,16.2634,16.2388,16.2552,56500.0
2012-04-30 10:20:00,19.83,19.84,19.83,19.84,50000.0,16.2552,16.2634,16.2552,16.2634,50000.0
2012-04-30 10:25:00,19.84,19.84,19.82,19.82,18000.0,16.2634,16.2634,16.247,16.247,18000.0
2012-04-30 10:30:00,19.81,19.81,19.79,19.79,71000.0,16.2388,16.2388,16.2224,16.2224,71000.0
2012-04-30 10:35:00,19.79,19.8,19.79,19.8,12500.0,16.2224,16.2306,16.2224,16.2306,12500.0
2012-04-30 10:40:00,19.8,19.82,19.79,19.82,39000.0,16.2306,16.247,16.2224,16.247,39000.0
2012-04-30 10:45:00,19.81,19.81,19.78,19.79,24000.0,16.2388,16.2388,16.2142,16.2224,24000.0
2012-04-30 10:50:00,19.79,19.8,19.77,19.78,29500.0,16.2224,16.2306,16.206,16.2142,29500.0
2012-04-30 10:55:00,19.78,19.8,19.77,19.8,21000.0,16.2142,16.2306,16.206,16.2306,21000.0
2012-04-30 11:00:00,19.79,19.81,19.79,19.8,45500.0,16.2224,16.2388,16.2224,16.2306,45500.0
2012-04-30 11:05:00,19.8,19.82,19.8,19.8,87500.0,16.2306,16.247,16.2306,16.2306,87500.0
2012-04-30 11:10:00,19.8,19.8,19.79,19.79,15500.0,16.2306,16.2306,16.2224,16.2224,15500.0
2012-04-30 11:15:00,19.79,19.8,19.79,19.8,6500.0,16.2224,16.2306,16.2224,16.2306,6500.0
2012-04-30 11:20:00,19.8,19.81,19.8,19.8,20500.0,16.2306,16.2388,16.2306,16.2306,20500.0
2012-04-30 11:25:00,19.8,19.8,19.78,19.79,83500.0,16.2306,16.2306,16.2142,16.2224,83500.0
2012-04-30 11:30:00,19.79,19.8,19.76,19.77,19500.0,16.2224,16.2306,16.1978,16.206,19500.0
2012-04-30 11:35:00,19.77,19.77,19.76,19.76,23000.0,16.206,16.206,16.1978,16.1978,23000.0
2012-04-30 11:40:00,19.76,19.77,19.76,19.77,37500.0,16.1978,16.206,16.1978,16.206,37500.0
2012-04-30 11:45:00,19.77,19.8,19.76,19.8,236000.0,16.206,16.2306,16.1978,16.2306,236000.0
2012-04-30 11:50:00,19.8,19.83,19.79,19.82,73500.0,16.2306,16.2552,16.2224,16.247,73500.0
2012-04-30 11:55:00,19.82,19.85,19.82,19.85,220500.0,16.247,16.2716,16.247,16.2716,220500.0
2012-04-30 12:00:00,19.85,19.85,19.81,19.82,59000.0,16.2716,16.2716,16.2388,16.247,59000.0
2012-04-30 12:05:00,19.81,19.81,19.8,19.8,32500.0,16.2388,16.2388,16.2306,16.2306,32500.0
2012-04-30 12:10:00,19.8,19.82,19.8,19.81,18500.0,16.2306,16.247,16.2306,16.2388,18500.0
2012-04-30 12:15:00,19.81,19.82,19.81,19.82,4000.0,16.2388,16.247,16.2388,16.247,4000.0
2012-04-30 12:20:00,19.82,19.83,19.82,19.83,10000.0,16.247,16.2552,16.247,16.2552,10000.0
2012-04-30 12:25:00,19.83,19.84,19.83,19.83,11500.0,16.2552,16.2634,16.2552,16.2552,11500.0
2012-04-30 12:30:00,19.83,19.84,19.8,19.81,27500.0,16.2552,16.2634,16.2306,16.2388,27500.0
2012-04-30 12:35:00,19.81,19.82,19.81,19.82,23500.0,16.2388,16.247,16.2388,16.247,23500.0
2012-04-30 12:40:00,19.82,19.83,19.82,19.83,7500.0,16.247,16.2552,16.247,16.2552,7500.0
2012-04-30 12:45:00,19.83,19.83,19.83,19.83,11000.0,16.2552,16.2552,16.2552,16.2552,11000.0
2012-04-30 12:50:00,19.83,19.83,19.82,19.83,18500.0,16.2552,16.2552,16.247,16.2552,18500.0
2012-04-30 12:55:00,19.83,19.83,19.82,19.82,36500.0,16.2552,16.2552,16.247,16.247,36500.0
2012-04-30 13:00:00,19.82,19.83,19.81,19.81,43500.0,16.247,16.2552,16.2388,16.2388,43500.0
2012-04-30 13:05:00,19.81,19.82,19.81,19.81,102000.0,16.2388,16.247,16.2388,16.2388,102000.0
2012-04-30 13:10:00,19.82,19.82,19.82,19.82,48500.0,16.247,16.247,16.247,16.247,48500.0
2012-04-30 13:15:00,19.82,19.83,19.82,19.83,16000.0,16.247,16.2552,16.247,16.2552,16000.0
2012-04-30 13:20:00,19.82,19.83,19.82,19.82,11000.0,16.247,16.2552,16.247,16.247,11000.0
2012-04-30 13:25:00,19.82,19.82,19.8,19.81,34500.0,16.247,16.247,16.2306,16.2388,34500.0
2012-04-30 13:30:00,19.81,19.81,19.79,19.79,28000.0,16.2388,16.2388,16.2224,16.2224,28000.0
2012-04-30 13:35:00,19.79,19.8,19.79,19.8,19000.0,16.2224,16.2306,16.2224,16.2306,19000.0
2012-04-30 13:40:00,19.8,19.8,19.79,19.8,8000.0,16.2306,16.2306,16.2224,16.2306,8000.0
2012-04-30 13:45:00,19.79,19.81,19.79,19.8,18000.0,16.2224,16.2388,16.2224,16.2306,18000.0
2012-04-30 13:50:00,19.81,19.81,19.81,19.81,10000.0,16.2388,16.2388,16.2388,16.2388,10000.0
2012-04-30 13:55:00,19.81,19.82,19.81,19.82,31500.0,16.2388,16.247,16.2388,16.247,31500.0
2012-04-30 14:00:00,19.82,19.83,19.81,19.81,12000.0,16.247,16.2552,16.2388,16.2388,12000.0
2012-04-30 14:05:00,19.82,19.82,19.81,19.81,2500.0,16.247,16.247,16.2388,16.2388,2500.0
2012-04-30 14:10:00,19.81,19.82,19.8,19.81,7000.0,16.2388,16.247,16.2306,16.2388,7000.0
2012-04-30 14:15:00,19.81,19.82,19.81,19.82,28000.0,16.2388,16.247,16.2388,16.247,28000.0
2012-04-30 14:20:00,19.82,19.83,19.82,19.83,23500.0,16.247,16.2552,16.247,16.2552,23500.0
2012-04-30 14:25:00,19.83,19.83,19.81,19.81,40000.0,16.2552,16.2552,16.2388,16.2388,40000.0
2012-04-30 14:30:00,19.81,19.82,19.81,19.81,7000.0,16.2388,16.247,16.2388,16.2388,7000.0
2012-04-30 14:35:00,19.81,19.81,19.79,19.79,31500.0,16.2388,16.2388,16.2224,16.2224,31500.0
2012-04-30 14:40:00,19.79,19.8,19.79,19.8,16500.0,16.2224,16.2306,16.2224,16.2306,16500.0
2012-04-30 14:45:00,19.8,19.81,19.8,19.8,32000.0,16.2306,16.2388,16.2306,16.2306,32000.0
2012-04-30 14:50:00,19.8,19.81,19.8,19.81,17500.0,16.2306,16.2388,16.2306,16.2388,17500.0
2012-04-30 14:55:00,19.81,19.82,19.81,19.82,25500.0,16.2388,16.247,16.2388,16.247,25500.0
2012-04-30 15:00:00,19.82,19.83,19.82,19.83,54500.0,16.247,16.2552,16.247,16.2552,54500.0
2012-04-30 15:05:00,19.82,19.82,19.82,19.82,35500.0,16.247,16.247,16.247,16.247,35500.0
2012-04-30 15:10:00,19.82,19.83,19.81,19.81,28500.0,16.247,16.2552,16.2388,16.2388,28500.0
2012-04-30 15:15:00,19.81,19.81,19.81,19.81,10500.0,16.2388,16.2388,16.2388,16.2388,10500.0
2012-04-30 15:20:00,19.81,19.82,19.81,19.81,18500.0,16.2388,16.247,16.2388,16.2388,18500.0
2012-04-30 15:25:00,19.81,19.82,19.81,19.82,18500.0,16.2388,16.247,16.2388,16.247,18500.0
2012-04-30 15:30:00,19.82,19.84,19.82,19.83,21000.0,16.247,16.2634,16.247,16.2552,21000.0
2012-04-30 15:35:00,19.83,19.84,19.83,19.84,23000.0,16.2552,16.2634,16.2552,16.2634,23000.0
2012-04-30 15:40:00,19.85,19.87,19.85,19.87,78000.0,16.2716,16.288,16.2716,16.288,78000.0
2012-04-30 15:45:00,19.87,19.87,19.85,19.85,45000.0,16.288,16.288,16.2716,16.2716,45000.0
2012-04-30 15:50:00,19.85,19.85,19.81,19.81,150000.0,16.2716,16.2716,16.2388,16.2388,150000.0
2012-04-30 15:55:00,19.82,19.82,19.79,19.8,217500.0,16.247,16.247,16.2224,16.2306,217500.0
2012-05-01 09:30:00,19.82,19.84,19.8,19.81,305500.0,16.247,16.2634,16.2306,16.2388,305500.0
2012-05-01 09:35:00,19.82,19.85,19.81,19.81,46000.0,16.247,16.2716,16.2388,16.2388,46000.0
2012-05-01 09:40:00,19.82,19.85,19.82,19.83,163500.0,16.247,16.2716,16.247,16.2552,163500.0
2012-05-01 09:45:00,19.83,19.83,19.8,19.8,78000.0,16.2552,16.2552,16.2306,16.2306,78000.0
2012-05-01 09:50:00,19.8,19.82,19.79,19.79,52500.0,16.2306,16.247,16.2224,16.2224,52500.0
2012-05-01 09:55:00,19.79,19.79,19.75,19.75,129000.0,16.2224,16.2224,16.1896,16.1896,129000.0
2012-05-01 10:00:00,19.76,19.93,19.76,19.92,287000.0,16.1978,16.3372,16.1978,16.329,287000.0
2012-05-01 10:05:00,19.93,19.95,19.93,19.94,102500.0,16.3372,16.3536,16.3372,16.3454,102500.0
2012-05-01 10:10:00,19.94,19.96,19.92,19.95,20500.0,16.3454,16.3618,16.329,16.3536,20500.0
2012-05-01 10:15:00,19.95,19.99,19.95,19.98,89000.0,16.3536,16.3863,16.3536,16.3781,89000.0
2012-05-01 10:20:00,19.99,20.01,19.98,20.0,49500.0,16.3863,16.4027,16.3781,16.3945,49500.0
2012-05-01 10:25:00,20.0,20.02,20.0,20.01,79000.0,16.3945,16.4109,16.3945,16.4027,79000.0
2012-05-01 10:30:00,20.02,20.03,20.01,20.02,27500.0,16.4109,16.4191,16.4027,16.4109,27500.0
2012-05-01 10:35:00,20.02,20.02,20.02,20.02,36500.0,16.4109,16.4109,16.4109,16.4109,36500.0
2012-05-01 10:40:00,20.02,20.04,20.02,20.04,106000.0,16.4109,16.4273,16.4109,16.4273,106000.0
2012-05-01 10:45:00,20.04,20.06,20.04,20.04,64000.0,16.4273,16.4437,16.4273,16.4273,64000.0
2012-05-01 10:50:00,20.04,20.06,20.04,20.04,79000.0,16.4273,16.4437,16.4273,16.4273,79000.0
2012-05-01 10:55:00,20.05,20.05,20.04,20.04,42000.0,16.4355,16.4355,16.4273,16.4273,42000.0
2012-05-01 11:00:00,20.04,20.04,20.03,20.04,47500.0,16.4273,16.4273,16.4191,16.4273,47500.0
2012-05-01 11:05:00,20.04,20.04,20.03,20.03,49500.0,16.4273,16.4273,16.4191,16.4191,49500.0
2012-05-01 11:10:00,20.03,20.05,20.03,20.05,52000.0,16.4191,16.4355,16.4191,16.4355,52000.0
2012-05-01 11:15:00,20.05,20.06,20.05,20.05,56000.0,16.4355,16.4437,16.4355,16.4355,56000.0
2012-05-01 11:20:00,20.05,20.05,20.05,20.05,38500.0,16.4355,16.4355,16.4355,16.4355,38500.0
2012-05-01 11:25:00,20.05,20.06,20.05,20.06,33500.0,16.4355,16.4437,16.4355,16.4437,33500.0
2012-05-01 11:30:00,20.06,20.07,20.06,20.06,163500.0,16.4437,16.4519,16.4437,16.4437,163500.0
2012-05-01 11:35:00,20.06,20.07,20.06,20.06,25500.0,16.4437,16.4519,16.4437,16.4437,25500.0
2012-05-01 11:40:00,20.06,20.07,20.06,20.07,147500.0,16.4437,16.4519,16.4437,16.4519,147500.0
2012-05-01 11:45:00,20.07,20.09,20.07,20.09,308000.0,16.4519,16.4683,16.4519,16.4683,308000.0
2012-05-01 11:50:00,20.08,20.11,20.08,20.11,194000.0,16.4601,16.4847,16.4601,16.4847,194000.0
2012-05-01 11:55:00,20.1,20.1,20.1,20.1,11500.0,16.4765,16.4765,16.4765,16.4765,11500.0
2012-05-01 12:00:00,20.1,20.1,20.09,20.09,81000.0,16.4765,16.4765,16.4683,16.4683,81000.0
2012-05-01 12:05:00,20.09,20.09,20.08,20.08,25500.0,16.4683,16.4683,16.4601,16.4601,25500.0
2012-05-01 12:10:00,20.08,20.08,20.07,20.07,13000.0,16.4601,16.4601,16.4519,16.4519,13000.0
2012-05-01 12:15:00,20.07,20.08,20.07,20.08,30000.0,16.4519,16.4601,16.4519,16.4601,30000.0
2012-05-01 12:20:00,20.08,20.09,20.08,20.09,32500.0,16.4601,16.4683,16.4601,16.4683,32500.0
2012-05-01 12:25:00,20.08,20.09,20.08,20.08,116000.0,16.4601,16.4683,16.4601,16.4601,116000.0
2012-05-01 12:30:00,20.08,20.09,20.08,20.08,79000.0,16.4601,16.4683,16.4601,16.4601,79000.0
2012-05-01 12:35:00,20.08,20.08,20.07,20.08,21500.0,16.4601,16.4601,16.4519,16.4601,21500.0
2012-05-01 12:40:00,20.07,20.07,20.06,20.06,16000.0,16.4519,16.4519,16.4437,16.4437,16000.0
2012-05-01 12:45:00,20.06,20.06,20.06,20.06,22500.0,16.4437,16.4437,16.4437,16.4437,22500.0
2012-05-01 12:50:00,20.06,20.07,20.06,20.06,23500.0,16.4437,16.4519,16.4437,16.4437,23500.0
2012-05-01 12:55:00,20.06,20.06,20.06,20.06,32500.0,16.4437,16.4437,16.4437,16.4437,32500.0
2012-05-01 13:00:00,20.06,20.06,20.05,20.05,21500.0,16.4437,16.4437,16.4355,16.4355,21500.0
2012-05-01 13:05:00,20.05,20.05,20.05,20.05,9000.0,16.4355,16.4355,16.4355,16.4355,9000.0
2012-05-01 13:10:00,20.05,20.05,20.05,20.05,12500.0,16.4355,16.4355,16.4355,16.4355,12500.0
2012-05-01 13:15:00,20.05,20.05,20.04,20.04,25000.0,16.4355,16.4355,16.4273,16.4273,25000.0
2012-05-01 13:20:00,20.04,20.04,20.02,20.03,31500.0,16.4273,16.4273,16.4109,16.4191,31500.0
2012-05-01 13:25:00,20.03,20.04,20.03,20.03,57000.0,16.4191,16.4273,16.4191,16.4191,57000.0
2012-05-01 13:30:00,20.03,20.04,20.03,20.04,24000.0,16.4191,16.4273,16.4191,16.4273,24000.0
2012-05-01 13:35:00,20.04,20.04,20.03,20.04,29500.0,16.4273,16.4273,16.4191,16.4273,29500.0
2012-05-01 13:40:00,20.04,20.04,20.03,20.03,257000.0,16.4273,16.4273,16.4191,16.4191,257000.0
2012-05-01 13:45:00,20.04,20.04,20.02,20.03,56000.0,16.4273,16.4273,16.4109,16.4191,56000.0
2012-05-01 13:50:00,20.03,20.04,20.02,20.03,783000.0,16.4191,16.4273,16.4109,16.4191,783000.0
2012-05-01 13:55:00,20.02,20.04,20.02,20.03,115500.0,16.4109,16.4273,16.4109,16.4191,115500.0
2012-05-01 14:00:00,20.03,20.03,20.02,20.02,13500.0,16.4191,16.4191,16.4109,16.4109,13500.0
2012-05-01 14:05:00,20.02,20.03,20.02,20.03,26500.0,16.4109,16.4191,16.4109,16.4191,26500.0
2012-05-01 14:10:00,20.03,20.03,20.02,20.02,22500.0,16.4191,16.4191,16.4109,16.4109,22500.0
2012-05-01 14:15:00,20.02,20.03,20.01,20.02,17500.0,16.4109,16.4191,16.4027,16.4109,17500.0
2012-05-01 14:20:00,20.02,20.03,20.02,20.02,98500.0,16.4109,16.4191,16.4109,16.4109,98500.0
2012-05-01 14:25:00,20.02,20.02,19.98,20.01,64500.0,16.4109,16.4109,16.3781,16.4027,64500.0
2012-05-01 14:30:00,20.02,20.02,20.0,20.01,36000.0,16.4109,16.4109,16.3945,16.4027,36000.0
2012-05-01 14:35:00,20.01,20.02,20.01,20.02,23000.0,16.4027,16.4109,16.4027,16.4109,23000.0
2012-05-01 14:40:00,20.02,20.02,20.0,20.01,52000.0,16.4109,16.4109,16.3945,16.4027,52000.0
2012-05-01 14:45:00,20.01,20.01,19.99,20.01,43500.0,16.4027,16.4027,16.3863,16.4027,43500.0
2012-05-01 14:50:00,20.01,20.01,19.99,19.99,37000.0,16.4027,16.4027,16.3863,16.3863,37000.0
2012-05-01 14:55:00,19.99,20.0,19.99,19.99,43000.0,16.3863,16.3945,16.3863,16.3863,43000.0
2012-05-01 15:00:00,19.99,20.01,19.99,20.0,76000.0,16.3863,16.4027,16.3863,16.3945,76000.0
2012-05-01 15:05:00,20.0,20.0,19.99,19.99,15500.0,16.3945,16.3945,16.3863,16.3863,15500.0
2012-05-01 15:10:00,19.99,19.99,19.97,19.98,39000.0,16.3863,16.3863,16.3699,16.3781,39000.0
2012-05-01 15:15:00,19.98,19.99,19.97,19.98,39500.0,16.3781,16.3863,16.3699,16.3781,39500.0
2012-05-01 15:20:00,19.98,19.98,19.96,19.98,39000.0,16.3781,16.3781,16.3618,16.3781,39000.0
2012-05-01 15:25:00,19.98,19.98,19.96,19.97,58500.0,16.3781,16.3781,16.3618,16.3699,58500.0
2012-05-01 15:30:00,19.97,19.97,19.95,19.95,58000.0,16.3699,16.3699,16.3536,16.3536,58000.0
2012-05-01 15:35:00,19.94,19.95,19.92,19.94,50500.0,16.3454,16.3536,16.329,16.3454,50500.0
2012-05-01 15:40:00,19.94,19.95,19.94,19.94,50000.0,16.3454,16.3536,16.3454,16.3454,50000.0
2012-05-01 15:45:00,19.94,19.94,19.93,19.93,75000.0,16.3454,16.3454,16.3372,16.3372,75000.0
2012-05-01 15:50:00,19.93,19.93,19.89,19.89,71500.0,16.3372,16.3372,16.3044,16.3044,71500.0
2012-05-01 15:55:00,19.89,19.89,19.87,19.89,88000.0,16.3044,16.3044,16.288,16.3044,88000.0
2012-05-02 09:30:00,19.75,19.76,19.71,19.72,137000.0,16.1896,16.1978,16.1568,16.165,137000.0
2012-05-02 09:35:00,19.72,19.76,19.7,19.75,53500.0,16.165,16.1978,16.1486,16.1896,53500.0
2012-05-02 09:40:00,19.76,19.77,19.74,19.76,62000.0,16.1978,16.206,16.1814,16.1978,62000.0
2012-05-02 09:45:00,19.75,19.8,19.75,19.79,51000.0,16.1896,16.2306,16.1896,16.2224,51000.0
2012-05-02 09:50:00,19.79,19.81,19.79,19.8,71000.0,16.2224,16.2388,16.2224,16.2306,71000.0
2012-05-02 09:55:00,19.8,19.81,19.8,19.8,26500.0,16.2306,16.2388,16.2306,16.2306,26500.0
2012-05-02 10:00:00,19.81,19.82,19.75,19.75,86500.0,16.2388,16.247,16.1896,16.1896,86500.0
2012-05-02 10:05:00,19.75,19.79,19.75,19.79,25000.0,16.1896,16.2224,16.1896,16.2224,25000.0
2012-05-02 10:10:00,19.79,19.8,19.77,19.78,168500.0,16.2224,16.2306,16.206,16.2142,168500.0
2012-05-02 10:15:00,19.77,19.78,19.74,19.75,103500.0,16.206,16.2142,16.1814,16.1896,103500.0
2012-05-02 10:20:00,19.75,19.75,19.74,19.74,9000.0,16.1896,16.1896,16.1814,16.1814,9000.0
2012-05-02 10:25:00,19.74,19.76,19.74,19.74,9000.0,16.1814,16.1978,16.1814,16.1814,9000.0
2012-05-02 10:30:00,19.72,19.75,19.71,19.75,136000.0,16.165,16.1896,16.1568,16.1896,136000.0
2012-05-02 10:35:00,19.74,19.76,19.74,19.75,32500.0,16.1814,16.1978,16.1814,16.1896,32500.0
2012-05-02 10:40:00,19.75,19.77,19.75,19.77,16500.0,16.1896,16.206,16.1896,16.206,16500.0
2012-05-02 10:45:00,19.78,19.8,19.78,19.78,111000.0,16.2142,16.2306,16.2142,16.2142,111000.0
2012-05-02 10:50:00,19.79,19.8,19.78,19.8,18500.0,16.2224,16.2306,16.2142,16.2306,18500.0
2012-05-02 10:55:00,19.81,19.83,19.8,19.81,29000.0,16.2388,16.2552,16.2306,16.2388,29000.0
2012-05-02 11:00:00,19.81,19.82,19.8,19.81,36500.0,16.2388,16.247,16.2306,16.2388,36500.0
2012-05-02 11:05:00,19.82,19.83,19.81,19.81,19000.0,16.247,16.2552,16.2388,16.2388,19000.0
2012-05-02 11:10:00,19.82,19.83,19.81,19.82,39500.0,16.247,16.2552,16.2388,16.247,39500.0
2012-05-02 11:15:00,19.81,19.82,19.81,19.82,13000.0,16.2388,16.247,16.2388,16.247,13000.0
2012-05-02 11:20:00,19.82,19.82,19.81,19.81,16500.0,16.247,16.247,16.2388,16.2388,16500.0
2012-05-02 11:25:00,19.82,19.83,19.82,19.82,15000.0,16.247,16.2552,16.247,16.247,15000.0
2012-05-02 11:30:00,19.82,19.84,19.82,19.84,4500.0,16.247,16.2634,16.247,16.2634,4500.0
2012-05-02 11:35:00,19.84,19.85,19.83,19.85,15500.0,16.2634,16.2716,16.2552,16.2716,15500.0
2012-05-02 11:40:00,19.84,19.85,19.84,19.84,19000.0,16.2634,16.2716,16.2634,16.2634,19000.0
2012-05-02 11:45:00,19.84,19.86,19.84,19.85,34000.0,16.2634,16.2798,16.2634,16.2716,34000.0
2012-05-02 11:50:00,19.86,19.86,19.85,19.85,142500.0,16.2798,16.2798,16.2716,16.2716,142500.0
2012-05-02 11:55:00,19.85,19.85,19.84,19.84,78500.0,16.2716,16.2716,16.2634,16.2634,78500.0
2012-05-02 12:00:00,19.85,19.85,19.83,19.83,13000.0,16.2716,16.2716,16.2552,16.2552,13000.0
2012-05-02 12:05:00,19.83,19.84,19.83,19.84,17500.0,16.2552,16.2634,16.2552,16.2634,17500.0
2012-05-02 12:10:00,19.84,19.85,19.84,19.85,26500.0,16.2634,16.2716,16.2634,16.2716,26500.0
2012-05-02 12:15:00,19.85,19.89,19.85,19.88,94000.0,16.2716,16.3044,16.2716,16.2962,94000.0
2012-05-02 12:20:00,19.88,19.91,19.88,19.89,90500.0,16.2962,16.3208,16.2962,16.3044,90500.0
2012-05-02 12:25:00,19.89,19.9,19.89,19.89,20500.0,16.3044,16.3126,16.3044,16.3044,20500.0
2012-05-02 12:30:00,19.89,19.89,19.89,19.89,19500.0,16.3044,16.3044,16.3044,16.3044,19500.0
2012-05-02 12:35:00,19.9,19.91,19.89,19.89,42000.0,16.3126,16.3208,16.3044,16.3044,42000.0
2012-05-02 12:40:00,19.89,19.9,19.88,19.89,54000.0,16.3044,16.3126,16.2962,16.3044,54000.0
2012-05-02 12:45:00,19.89,19.89,19.87,19.87,28500.0,16.3044,16.3044,16.288,16.288,28500.0
2012-05-02 12:50:00,19.87,19.89,19.87,19.89,17000.0,16.288,16.3044,16.288,16.3044,17000.0
2012-05-02 12:55:00,19.89,19.9,19.89,19.89,24000.0,16.3044,16.3126,16.3044,16.3044,24000.0
2012-05-02 13:00:00,19.9,19.9,19.88,19.88,15500.0,16.3126,16.3126,16.2962,16.2962,15500.0
2012-05-02 13:05:00,19.88,19.89,19.88,19.89,11000.0,16.2962,16.3044,16.2962,16.3044,11000.0
2012-05-02 13:10:00,19.89,19.9,19.89,19.89,7000.0,16.3044,16.3126,16.3044,16.3044,7000.0
2012-05-02 13:15:00,19.9,19.91,19.88,19.89,47000.0,16.3126,16.3208,16.2962,16.3044,47000.0
2012-05-02 13:20:00,19.89,19.89,19.88,19.89,13500.0,16.3044,16.3044,16.2962,16.3044,13500.0
2012-05-02 13:25:00,19.88,19.88,19.87,19.87,18000.0,16.2962,16.2962,16.288,16.288,18000.0
2012-05-02 13:30:00,19.87,19.88,19.87,19.88,27000.0,16.288,16.2962,16.288,16.2962,27000.0
2012-05-02 13:35:00,19.87,19.89,19.87,19.89,10000.0,16.288,16.3044,16.288,16.3044,10000.0
2012-05-02 13:40:00,19.89,19.89,19.88,19.89,9000.0,16.3044,16.3044,16.2962,16.3044,9000.0
2012-05-02 13:45:00,19.89,19.92,19.89,19.91,29000.0,16.3044,16.329,16.3044,16.3208,29000.0
2012-05-02 13:50:00,19.91,19.92,19.9,19.92,30000.0,16.3208,16.329,16.3126,16.329,30000.0
2012-05-02 13:55:00,19.92,19.93,19.92,19.92,28500.0,16.329,16.3372,16.329,16.329,28500.0
2012-05-02 14:00:00,19.92,19.93,19.92,19.92,23000.0,16.329,16.3372,16.329,16.329,23000.0
2012-05-02 14:05:00,19.92,19.94,19.92,19.94,19500.0,16.329,16.3454,16.329,16.3454,19500.0
2012-05-02 14:10:00,19.94,19.95,19.93,19.93,33500.0,16.3454,16.3536,16.3372,16.3372,33500.0
2012-05-02 14:15:00,19.93,19.93,19.92,19.93,35000.0,16.3372,16.3372,16.329,16.3372,35000.0
2012-05-02 14:20:00,19.93,19.93,19.93,19.93,8500.0,16.3372,16.3372,16.3372,16.3372,8500.0
2012-05-02 14:25:00,19.93,19.96,19.93,19.96,49000.0,16.3372,16.3618,16.3372,16.3618,49000.0
2012-05-02 14:30:00,19.95,19.95,19.93,19.94,67500.0,16.3536,16.3536,16.3372,16.3454,67500.0
2012-05-02 14:35:00,19.94,19.94,19.92,19.92,76500.0,16.3454,16.3454,16.329,16.329,76500.0
2012-05-02 14:40:00,19.92,19.93,19.92,19.92,25500.0,16.329,16.3372,16.329,16.329,25500.0
2012-05-02 14:45:00,19.92,19.92,19.92,19.92,4000.0,16.329,16.329,16.329,16.329,4000.0
2012-05-02 14:50:00,19.92,19.93,19.92,19.93,18000.0,16.329,16.3372,16.329,16.3372,18000.0
2012-05-02 14:55:00,19.93,19.93,19.92,19.92,63500.0,16.3372,16.3372,16.329,16.329,63500.0
2012-05-02 15:00:00,19.92,19.93,19.9,19.9,28500.0,16.329,16.3372,16.3126,16.3126,28500.0
2012-05-02 15:05:00,19.9,19.9,19.89,19.89,17500.0,16.3126,16.3126,16.3044,16.3044,17500.0
2012-05-02 15:10:00,19.89,19.9,19.88,19.9,13000.0,16.3044,16.3126,16.2962,16.3126,13000.0
2012-05-02 15:15:00,19.9,19.91,19.9,19.9,33500.0,16.3126,16.3208,16.3126,16.3126,33500.0
2012-05-02 15:20:00,19.89,19.91,19.89,19.91,25000.0,16.3044,16.3208,16.3044,16.3208,25000.0
2012-05-02 15:25:00,19.91,19.91,19.9,19.91,65000.0,16.3208,16.3208,16.3126,16.3208,65000.0
2012-05-02 15:30:00,19.91,19.91,19.89,19.9,36000.0,16.3208,16.3208,16.3044,16.3126,36000.0
2012-05-02 15:35:00,19.9,19.91,19.89,19.91,41500.0,16.3126,16.3208,16.3044,16.3208,41500.0
2012-05-02 15:40:00,19.91,19.93,19.91,19.93,57000.0,16.3208,16.3372,16.3208,16.3372,57000.0
2012-05-02 15:45:00,19.93,19.94,19.92,19.92,53500.0,16.3372,16.3454,16.329,16.329,53500.0
2012-05-02 15:50:00,19.92,19.92,19.91,19.92,32000.0,16.329,16.329,16.3208,16.329,32000.0
2012-05-02 15:55:00,19.92,19.92,19.91,19.92,66000.0,16.329,16.329,16.3208,16.329,66000.0
2012-05-03 09:30:00,19.89,19.9,19.85,19.87,144000.0,16.3044,16.3126,16.2716,16.288,144000.0
2012-05-03 09:35:00,19.87,19.87,19.81,19.83,111000.0,16.288,16.288,16.2388,16.2552,111000.0
2012-05-03 09:40:00,19.83,19.83,19.81,19.82,59500.0,16.2552,16.2552,16.2388,16.247,59500.0
2012-05-03 09:45:00,19.82,19.85,19.82,19.85,48500.0,16.247,16.2716,16.247,16.2716,48500.0
2012-05-03 09:50:00,19.86,19.87,19.86,19.87,15500.0,16.2798,16.288,16.2798,16.288,15500.0
2012-05-03 09:55:00,19.86,19.87,19.83,19.84,21000.0,16.2798,16.288,16.2552,16.2634,21000.0
2012-05-03 10:00:00,19.83,19.83,19.78,19.78,244500.0,16.2552,16.2552,16.2142,16.2142,244500.0
2012-05-03 10:05:00,19.78,19.78,19.75,19.77,29500.0,16.2142,16.2142,16.1896,16.206,29500.0
2012-05-03 10:10:00,19.77,19.78,19.76,19.76,12500.0,16.206,16.2142,16.1978,16.1978,12500.0
2012-05-03 10:15:00,19.76,19.77,19.74,19.75,14500.0,16.1978,16.206,16.1814,16.1896,14500.0
2012-05-03 10:20:00,19.74,19.74,19.71,19.73,43500.0,16.1814,16.1814,16.1568,16.1732,43500.0
2012-05-03 10:25:00,19.73,19.75,19.73,19.75,32000.0,16.1732,16.1896,16.1732,16.1896,32000.0
2012-05-03 10:30:00,19.75,19.77,19.75,19.77,16500.0,16.1896,16.206,16.1896,16.206,16500.0
2012-05-03 10:35:00,19.77,19.79,19.77,19.79,21500.0,16.206,16.2224,16.206,16.2224,21500.0
2012-05-03 10:40:00,19.79,19.79,19.77,19.77,10500.0,16.2224,16.2224,16.206,16.206,10500.0
2012-05-03 10:45:00,19.77,19.79,19.77,19.79,29000.0,16.206,16.2224,16.206,16.2224,29000.0
2012-05-03 10:50:00,19.79,19.79,19.77,19.79,18000.0,16.2224,16.2224,16.206,16.2224,18000.0
2012-05-03 10:55:00,19.8,19.83,19.8,19.83,62500.0,16.2306,16.2552,16.2306,16.2552,62500.0
2012-05-03 11:00:00,19.84,19.84,19.82,19.82,7000.0,16.2634,16.2634,16.247,16.247,7000.0
2012-05-03 11:05:00,19.82,19.82,19.81,19.82,22500.0,16.247,16.247,16.2388,16.247,22500.0
2012-05-03 11:10:00,19.81,19.82,19.8,19.8,11500.0,16.2388,16.247,16.2306,16.2306,11500.0
2012-05-03 11:15:00,19.81,19.82,19.8,19.8,26500.0,16.2388,16.247,16.2306,16.2306,26500.0
2012-05-03 11:20:00,19.8,19.82,19.79,19.81,40000.0,16.2306,16.247,16.2224,16.2388,40000.0
2012-05-03 11:25:00,19.81,19.82,19.8,19.8,31000.0,16.2388,16.247,16.2306,16.2306,31000.0
2012-05-03 11:30:00,19.8,19.81,19.77,19.77,99000.0,16.2306,16.2388,16.206,16.206,99000.0
2012-05-03 11:35:00,19.77,19.77,19.76,19.77,189500.0,16.206,16.206,16.1978,16.206,189500.0
2012-05-03 11:40:00,19.77,19.77,19.77,19.77,14500.0,16.206,16.206,16.206,16.206,14500.0
2012-05-03 11:45:00,19.77,19.77,19.7,19.71,175000.0,16.206,16.206,16.1486,16.1568,175000.0
2012-05-03 11:50:00,19.7,19.72,19.7,19.72,30500.0,16.1486,16.165,16.1486,16.165,30500.0
2012-05-03 11:55:00,19.71,19.72,19.7,19.71,24500.0,16.1568,16.165,16.1486,16.1568,24500.0
2012-05-03 12:00:00,19.71,19.72,19.68,19.7,22500.0,16.1568,16.165,16.1322,16.1486,22500.0
2012-05-03 12:05:00,19.69,19.7,19.68,19.7,46500.0,16.1404,16.1486,16.1322,16.1486,46500.0
2012-05-03 12:10:00,19.7,19.7,19.69,19.69,15000.0,16.1486,16.1486,16.1404,16.1404,15000.0
2012-05-03 12:15:00,19.69,19.7,19.69,19.69,20500.0,16.1404,16.1486,16.1404,16.1404,20500.0
2012-05-03 12:20:00,19.7,19.7,19.68,19.68,55000.0,16.1486,16.1486,16.1322,16.1322,55000.0
2012-05-03 12:25:00,19.68,19.7,19.66,19.7,99500.0,16.1322,16.1486,16.1158,16.1486,99500.0
2012-05-03 12:30:00,19.69,19.7,19.68,19.7,30000.0,16.1404,16.1486,16.1322,16.1486,30000.0
2012-05-03 12:35:00,19.7,19.71,19.69,19.71,51000.0,16.1486,16.1568,16.1404,16.1568,51000.0
2012-05-03 12:40:00,19.71,19.71,19.68,19.68,13500.0,16.1568,16.1568,16.1322,16.1322,13500.0
2012-05-03 12:45:00,19.68,19.68,19.68,19.68,40500.0,16.1322,16.1322,16.1322,16.1322,40500.0
2012-05-03 12:50:00,19.68,19.69,19.68,19.68,12500.0,16.1322,16.1404,16.1322,16.1322,12500.0
2012-05-03 12:55:00,19.68,19.68,19.66,19.66,44000.0,16.1322,16.1322,16.1158,16.1158,44000.0
2012-05-03 13:00:00,19.66,19.68,19.66,19.67,41500.0,16.1158,16.1322,16.1158,16.124,41500.0
2012-05-03 13:05:00,19.68,19.68,19.66,19.67,33500.0,16.1322,16.1322,16.1158,16.124,33500.0
2012-05-03 13:10:00,19.66,19.66,19.64,19.65,74000.0,16.1158,16.1158,16.0994,16.1076,74000.0
2012-05-03 13:15:00,19.65,19.67,19.65,19.66,13000.0,16.1076,16.124,16.1076,16.1158,13000.0
2012-05-03 13:20:00,19.66,19.67,19.65,19.65,16500.0,16.1158,16.124,16.1076,16.1076,16500.0
2012-05-03 13:25:00,19.65,19.67,19.65,19.67,9000.0,16.1076,16.124,16.1076,16.124,9000.0
2012-05-03 13:30:00,19.67,19.67,19.64,19.64,7000.0,16.124,16.124,16.0994,16.0994,7000.0
2012-05-03 13:35:00,19.64,19.64,19.63,19.63,6000.0,16.0994,16.0994,16.0912,16.0912,6000.0
2012-05-03 13:40:00,19.63,19.63,19.57,19.58,136000.0,16.0912,16.0912,16.0421,16.0503,136000.0
2012-05-03 13:45:00,19.57,19.58,19.57,19.58,21500.0,16.0421,16.0503,16.0421,16.0503,21500.0
2012-05-03 13:50:00,19.58,19.59,19.57,19.59,15500.0,16.0503,16.0585,16.0421,16.0585,15500.0
2012-05-03 13:55:00,19.6,19.62,19.58,19.58,46000.0,16.0666,16.083,16.0503,16.0503,46000.0
2012-05-03 14:00:00,19.58,19.59,19.58,19.59,13500.0,16.0503,16.0585,16.0503,16.0585,13500.0
2012-05-03 14:05:00,19.58,19.59,19.58,19.58,16000.0,16.0503,16.0585,16.0503,16.0503,16000.0
2012-05-03 14:10:00,19.58,19.58,19.57,19.58,40000.0,16.0503,16.0503,16.0421,16.0503,40000.0
2012-05-03 14:15:00,19.58,19.6,19.58,19.59,21500.0,16.0503,16.0666,16.0503,16.0585,21500.0
2012-05-03 14:20:00,19.59,19.59,19.59,19.59,13000.0,16.0585,16.0585,16.0585,16.0585,13000.0
2012-05-03 14:25:00,19.58,19.59,19.58,19.59,3500.0,16.0503,16.0585,16.0503,16.0585,3500.0
2012-05-03 14:30:00,19.57,19.59,19.57,19.58,5500.0,16.0421,16.0585,16.0421,16.0503,5500.0
2012-05-03 14:35:00,19.59,19.59,19.57,19.57,35500.0,16.0585,16.0585,16.0421,16.0421,35500.0
2012-05-03 14:40:00,19.57,19.58,19.57,19.57,30500.0,16.0421,16.0503,16.0421,16.0421,30500.0
2012-05-03 14:45:00,19.57,19.57,19.54,19.54,577000.0,16.0421,16.0421,16.0175,16.0175,577000.0
2012-05-03 14:50:00,19.54,19.56,19.54,19.55,18000.0,16.0175,16.0339,16.0175,16.0257,18000.0
2012-05-03 14:55:00,19.55,19.56,19.55,19.55,23000.0,16.0257,16.0339,16.0257,16.0257,23000.0
2012-05-03 15:00:00,19.55,19.57,19.55,19.57,12500.0,16.0257,16.0421,16.0257,16.0421,12500.0
2012-05-03 15:05:00,19.57,19.58,19.56,19.57,79000.0,16.0421,16.0503,16.0339,16.0421,79000.0
2012-05-03 15:10:00,19.57,19.59,19.57,19.59,20500.0,16.0421,16.0585,16.0421,16.0585,20500.0
2012-05-03 15:15:00,19.59,19.61,19.59,19.6,41000.0,16.0585,16.0748,16.0585,16.0666,41000.0
2012-05-03 15:20:00,19.6,19.63,19.6,19.61,77000.0,16.0666,16.0912,16.0666,16.0748,77000.0
2012-05-03 15:25:00,19.61,19.62,19.6,19.6,51500.0,16.0748,16.083,16.0666,16.0666,51500.0
2012-05-03 15:30:00,19.6,19.61,19.6,19.61,28000.0,16.0666,16.0748,16.0666,16.0748,28000.0
2012-05-03 15:35:00,19.61,19.61,19.58,19.59,49500.0,16.0748,16.0748,16.0503,16.0585,49500.0
2012-05-03 15:40:00,19.58,19.61,19.58,19.61,138500.0,16.0503,16.0748,16.0503,16.0748,138500.0
2012-05-03 15:45:00,19.6,19.6,19.58,19.6,69000.0,16.0666,16.0666,16.0503,16.0666,69000.0
2012-05-03 15:50:00,19.59,19.6,19.58,19.59,89000.0,16.0585,16.0666,16.0503,16.0585,89000.0
2012-05-03 15:55:00,19.59,19.6,19.59,19.6,87000.0,16.0585,16.0666,16.0585,16.0666,87000.0
2012-05-04 09:30:00,19.47,19.48,19.44,19.45,200000.0,15.9601,15.9683,15.9355,15.9437,200000.0
2012-05-04 09:35:00,19.44,19.44,19.41,19.41,63000.0,15.9355,15.9355,15.9109,15.9109,63000.0
2012-05-04 09:40:00,19.41,19.41,19.37,19.39,133000.0,15.9109,15.9109,15.8781,15.8945,133000.0
2012-05-04 09:45:00,19.39,19.41,19.38,19.41,65000.0,15.8945,15.9109,15.8863,15.9109,65000.0
2012-05-04 09:50:00,19.41,19.44,19.41,19.42,35500.0,15.9109,15.9355,15.9109,15.9191,35500.0
2012-05-04 09:55:00,19.42,19.42,19.38,19.4,109000.0,15.9191,15.9191,15.8863,15.9027,109000.0
2012-05-04 10:00:00,19.4,19.4,19.36,19.37,54000.0,15.9027,15.9027,15.8699,15.8781,54000.0
2012-05-04 10:05:00,19.38,19.39,19.37,19.37,15000.0,15.8863,15.8945,15.8781,15.8781,15000.0
2012-05-04 10:10:00,19.38,19.4,19.36,19.37,50500.0,15.8863,15.9027,15.8699,15.8781,50500.0
2012-05-04 10:15:00,19.37,19.37,19.34,19.34,96000.0,15.8781,15.8781,15.8535,15.8535,96000.0
2012-05-04 10:20:00,19.34,19.35,19.32,19.34,63500.0,15.8535,15.8617,15.8371,15.8535,63500.0
2012-05-04 10:25:00,19.35,19.35,19.34,19.34,18500.0,15.8617,15.8617,15.8535,15.8535,18500.0
2012-05-04 10:30:00,19.34,19.34,19.3,19.31,41000.0,15.8535,15.8535,15.8207,15.8289,41000.0
2012-05-04 10:35:00,19.3,19.3,19.29,19.3,11000.0,15.8207,15.8207,15.8125,15.8207,11000.0
2012-05-04 10:40:00,19.3,19.31,19.29,19.31,32500.0,15.8207,15.8289,15.8125,15.8289,32500.0
2012-05-04 10:45:00,19.31,19.31,19.3,19.31,51500.0,15.8289,15.8289,15.8207,15.8289,51500.0
2012-05-04 10:50:00,19.31,19.33,19.31,19.32,16500.0,15.8289,15.8453,15.8289,15.8371,16500.0
2012-05-04 10:55:00,19.32,19.35,19.32,19.34,27500.0,15.8371,15.8617,15.8371,15.8535,27500.0
2012-05-04 11:00:00,19.34,19.34,19.31,19.33,60500.0,15.8535,15.8535,15.8289,15.8453,60500.0
2012-05-04 11:05:00,19.33,19.33,19.31,19.32,12500.0,15.8453,15.8453,15.8289,15.8371,12500.0
2012-05-04 11:10:00,19.31,19.33,19.31,19.31,10500.0,15.8289,15.8453,15.8289,15.8289,10500.0
2012-05-04 11:15:00,19.31,19.34,19.3,19.33,39000.0,15.8289,15.8535,15.8207,15.8453,39000.0
2012-05-04 11:20:00,19.32,19.32,19.3,19.3,53000.0,15.8371,15.8371,15.8207,15.8207,53000.0
2012-05-04 11:25:00,19.31,19.32,19.3,19.3,23000.0,15.8289,15.8371,15.8207,15.8207,23000.0
2012-05-04 11:30:00,19.3,19.3,19.28,19.28,54000.0,15.8207,15.8207,15.8043,15.8043,54000.0
2012-05-04 11:35:00,19.27,19.27,19.25,19.26,35500.0,15.7961,15.7961,15.7797,15.7879,35500.0
2012-05-04 11:40:00,19.26,19.27,19.26,19.27,16000.0,15.7879,15.7961,15.7879,15.7961,16000.0
2012-05-04 11:45:00,19.26,19.26,19.25,19.26,16000.0,15.7879,15.7879,15.7797,15.7879,16000.0
2012-05-04 11:50:00,19.26,19.27,19.24,19.27,151500.0,15.7879,15.7961,15.7715,15.7961,151500.0
2012-05-04 11:55:00,19.26,19.27,19.25,19.25,22000.0,15.7879,15.7961,15.7797,15.7797,22000.0
2012-05-04 12:00:00,19.25,19.26,19.25,19.26,23000.0,15.7797,15.7879,15.7797,15.7879,23000.0
2012-05-04 12:05:00,19.25,19.26,19.25,19.26,24500.0,15.7797,15.7879,15.7797,15.7879,24500.0
2012-05-04 12:10:00,19.27,19.27,19.27,19.27,56500.0,15.7961,15.7961,15.7961,15.7961,56500.0
2012-05-04 12:15:00,19.27,19.27,19.26,19.27,37500.0,15.7961,15.7961,15.7879,15.7961,37500.0
2012-05-04 12:20:00,19.27,19.27,19.23,19.24,45000.0,15.7961,15.7961,15.7633,15.7715,45000.0
2012-05-04 12:25:00,19.24,19.26,19.24,19.25,20000.0,15.7715,15.7879,15.7715,15.7797,20000.0
2012-05-04 12:30:00,19.25,19.26,19.25,19.25,14500.0,15.7797,15.7879,15.7797,15.7797,14500.0
2012-05-04 12:35:00,19.25,19.25,19.22,19.24,26000.0,15.7797,15.7797,15.7552,15.7715,26000.0
2012-05-04 12:40:00,19.23,19.24,19.23,19.24,20000.0,15.7633,15.7715,15.7633,15.7715,20000.0
2012-05-04 12:45:00,19.25,19.25,19.24,19.25,12500.0,15.7797,15.7797,15.7715,15.7797,12500.0
2012-05-04 12:50:00,19.24,19.26,19.23,19.23,35000.0,15.7715,15.7879,15.7633,15.7633,35000.0
2012-05-04 12:55:00,19.23,19.24,19.23,19.24,4000.0,15.7633,15.7715,15.7633,15.7715,4000.0
2012-05-04 13:00:00,19.25,19.26,19.25,19.26,32500.0,15.7797,15.7879,15.7797,15.7879,32500.0
2012-05-04 13:05:00,19.25,19.28,19.25,19.26,17000.0,15.7797,15.8043,15.7797,15.7879,17000.0
2012-05-04 13:10:00,19.26,19.28,19.25,19.25,169500.0,15.7879,15.8043,15.7797,15.7797,169500.0
2012-05-04 13:15:00,19.25,19.28,19.25,19.27,17000.0,15.7797,15.8043,15.7797,15.7961,17000.0
2012-05-04 13:20:00,19.27,19.27,19.26,19.26,16500.0,15.7961,15.7961,15.7879,15.7879,16500.0
2012-05-04 13:25:00,19.26,19.28,19.26,19.28,7000.0,15.7879,15.8043,15.7879,15.8043,7000.0
2012-05-04 13:30:00,19.27,19.3,19.27,19.29,18500.0,15.7961,15.8207,15.7961,15.8125,18500.0
2012-05-04 13:35:00,19.29,19.29,19.28,19.29,22500.0,15.8125,15.8125,15.8043,15.8125,22500.0
2012-05-04 13:40:00,19.29,19.3,19.28,19.28,28000.0,15.8125,15.8207,15.8043,15.8043,28000.0
2012-05-04 13:45:00,19.29,19.29,19.28,19.29,30000.0,15.8125,15.8125,15.8043,15.8125,30000.0
2012-05-04 13:50:00,19.29,19.3,19.29,19.3,43000.0,15.8125,15.8207,15.8125,15.8207,43000.0
2012-05-04 13:55:00,19.29,19.3,19.29,19.3,12500.0,15.8125,15.8207,15.8125,15.8207,12500.0
2012-05-04 14:00:00,19.3,19.3,19.28,19.29,32500.0,15.8207,15.8207,15.8043,15.8125,32500.0
2012-05-04 14:05:00,19.29,19.29,19.27,19.28,6000.0,15.8125,15.8125,15.7961,15.8043,6000.0
2012-05-04 14:10:00,19.28,19.28,19.27,19.27,35000.0,15.8043,15.8043,15.7961,15.7961,35000.0
2012-05-04 14:15:00,19.27,19.28,19.27,19.27,10500.0,15.7961,15.8043,15.7961,15.7961,10500.0
2012-05-04 14:20:00,19.28,19.28,19.27,19.28,14000.0,15.8043,15.8043,15.7961,15.8043,14000.0
2012-05-04 14:25:00,19.28,19.28,19.27,19.28,28000.0,15.8043,15.8043,15.7961,15.8043,28000.0
2012-05-04 14:30:00,19.28,19.28,19.27,19.28,30000.0,15.8043,15.8043,15.7961,15.8043,30000.0
2012-05-04 14:35:00,19.27,19.28,19.24,19.25,37000.0,15.7961,15.8043,15.7715,15.7797,37000.0
2012-05-04 14:40:00,19.25,19.25,19.24,19.25,125000.0,15.7797,15.7797,15.7715,15.7797,125000.0
2012-05-04 14:45:00,19.24,19.26,19.24,19.26,43500.0,15.7715,15.7879,15.7715,15.7879,43500.0
2012-05-04 14:50:00,19.26,19.26,19.23,19.24,49000.0,15.7879,15.7879,15.7633,15.7715,49000.0
2012-05-04 14:55:00,19.24,19.27,19.24,19.25,44000.0,15.7715,15.7961,15.7715,15.7797,44000.0
2012-05-04 15:00:00,19.26,19.27,19.26,19.27,9000.0,15.7879,15.7961,15.7879,15.7961,9000.0
2012-05-04 15:05:00,19.28,19.28,19.27,19.28,46000.0,15.8043,15.8043,15.7961,15.8043,46000.0
2012-05-04 15:10:00,19.27,19.28,19.27,19.27,47500.0,15.7961,15.8043,15.7961,15.7961,47500.0
2012-05-04 15:15:00,19.27,19.28,19.27,19.27,33000.0,15.7961,15.8043,15.7961,15.7961,33000.0
2012-05-04 15:20:00,19.27,19.28,19.27,19.28,39500.0,15.7961,15.8043,15.7961,15.8043,39500.0
2012-05-04 15:25:00,19.27,19.28,19.27,19.27,24500.0,15.7961,15.8043,15.7961,15.7961,24500.0
2012-05-04 15:30:00,19.27,19.29,19.27,19.29,33000.0,15.7961,15.8125,15.7961,15.8125,33000.0
2012-05-04 15:35:00,19.29,19.3,19.28,19.28,34000.0,15.8125,15.8207,15.8043,15.8043,34000.0
2012-05-04 15:40:00,19.28,19.32,19.28,19.31,54500.0,15.8043,15.8371,15.8043,15.8289,54500.0
2012-05-04 15:45:00,19.31,19.32,19.31,19.32,52000.0,15.8289,15.8371,15.8289,15.8371,52000.0
2012-05-04 15:50:00,19.32,19.32,19.29,19.3,29500.0,15.8371,15.8371,15.8125,15.8207,29500.0
2012-05-04 15:55:00,19.3,19.31,19.29,19.29,112500.0,15.8207,15.8289,15.8125,15.8125,112500.0
2012-05-07 09:30:00,19.24,19.27,19.24,19.26,179000.0,15.7715,15.7961,15.7715,15.7879,179000.0
2012-05-07 09:35:00,19.26,19.32,19.25,19.32,97000.0,15.7879,15.8371,15.7797,15.8371,97000.0
2012-05-07 09:40:00,19.33,19.34,19.29,19.29,177500.0,15.8453,15.8535,15.8125,15.8125,177500.0
2012-05-07 09:45:00,19.29,19.29,19.25,19.25,31500.0,15.8125,15.8125,15.7797,15.7797,31500.0
2012-05-07 09:50:00,19.26,19.3,19.26,19.27,17000.0,15.7879,15.8207,15.7879,15.7961,17000.0
2012-05-07 09:55:00,19.26,19.33,19.26,19.33,59000.0,15.7879,15.8453,15.7879,15.8453,59000.0
2012-05-07 10:00:00,19.33,19.35,19.33,19.34,27000.0,15.8453,15.8617,15.8453,15.8535,27000.0
2012-05-07 10:05:00,19.34,19.35,19.34,19.34,9000.0,15.8535,15.8617,15.8535,15.8535,9000.0
2012-05-07 10:10:00,19.34,19.35,19.3,19.31,27500.0,15.8535,15.8617,15.8207,15.8289,27500.0
2012-05-07 10:15:00,19.3,19.34,19.3,19.34,20500.0,15.8207,15.8535,15.8207,15.8535,20500.0
2012-05-07 10:20:00,19.34,19.34,19.32,19.33,6500.0,15.8535,15.8535,15.8371,15.8453,6500.0
2012-05-07 10:25:00,19.33,19.33,19.28,19.28,29500.0,15.8453,15.8453,15.8043,15.8043,29500.0
2012-05-07 10:30:00,19.29,19.3,19.27,19.28,42000.0,15.8125,15.8207,15.7961,15.8043,42000.0
2012-05-07 10:35:00,19.28,19.28,19.26,19.28,12500.0,15.8043,15.8043,15.7879,15.8043,12500.0
2012-05-07 10:40:00,19.27,19.28,19.26,19.26,19000.0,15.7961,15.8043,15.7879,15.7879,19000.0
2012-05-07 10:45:00,19.27,19.3,19.27,19.3,26500.0,15.7961,15.8207,15.7961,15.8207,26500.0
2012-05-07 10:50:00,19.3,19.31,19.29,19.31,37000.0,15.8207,15.8289,15.8125,15.8289,37000.0
2012-05-07 10:55:00,19.3,19.3,19.28,19.28,14500.0,15.8207,15.8207,15.8043,15.8043,14500.0
2012-05-07 11:00:00,19.3,19.34,19.29,19.31,31500.0,15.8207,15.8535,15.8125,15.8289,31500.0
2012-05-07 11:05:00,19.31,19.32,19.3,19.31,26000.0,15.8289,15.8371,15.8207,15.8289,26000.0
2012-05-07 11:10:00,19.31,19.32,19.31,19.31,22500.0,15.8289,15.8371,15.8289,15.8289,22500.0
2012-05-07 11:15:00,19.3,19.31,19.3,19.3,34000.0,15.8207,15.8289,15.8207,15.8207,34000.0
2012-05-07 11:20:00,19.31,19.31,19.3,19.31,32000.0,15.8289,15.8289,15.8207,15.8289,32000.0
2012-05-07 11:25:00,19.3,19.3,19.29,19.29,29000.0,15.8207,15.8207,15.8125,15.8125,29000.0
2012-05-07 11:30:00,19.31,19.31,19.31,19.31,4500.0,15.8289,15.8289,15.8289,15.8289,4500.0
2012-05-07 11:35:00,19.32,19.32,19.3,19.31,20000.0,15.8371,15.8371,15.8207,15.8289,20000.0
2012-05-07 11:40:00,19.31,19.31,19.3,19.31,8000.0,15.8289,15.8289,15.8207,15.8289,8000.0
2012-05-07 11:45:00,19.3,19.31,19.3,19.31,8000.0,15.8207,15.8289,15.8207,15.8289,8000.0
2012-05-07 11:50:00,19.31,19.32,19.29,19.29,39000.0,15.8289,15.8371,15.8125,15.8125,39000.0
2012-05-07 11:55:00,19.3,19.31,19.29,19.3,72500.0,15.8207,15.8289,15.8125,15.8207,72500.0
2012-05-07 12:00:00,19.3,19.32,19.3,19.31,73000.0,15.8207,15.8371,15.8207,15.8289,73000.0
2012-05-07 12:05:00,19.32,19.32,19.31,19.32,8500.0,15.8371,15.8371,15.8289,15.8371,8500.0
2012-05-07 12:10:00,19.31,19.31,19.3,19.3,12000.0,15.8289,15.8289,15.8207,15.8207,12000.0
2012-05-07 12:15:00,19.29,19.3,19.29,19.29,4500.0,15.8125,15.8207,15.8125,15.8125,4500.0
2012-05-07 12:20:00,19.3,19.31,19.3,19.31,1500.0,15.8207,15.8289,15.8207,15.8289,1500.0
2012-05-07 12:25:00,19.3,19.3,19.3,19.3,2500.0,15.8207,15.8207,15.8207,15.8207,2500.0
2012-05-07 12:30:00,19.32,19.36,19.32,19.35,26000.0,15.8371,15.8699,15.8371,15.8617,26000.0
2012-05-07 12:35:00,19.35,19.37,19.34,19.34,38500.0,15.8617,15.8781,15.8535,15.8535,38500.0
2012-05-07 12:40:00,19.34,19.35,19.34,19.35,26000.0,15.8535,15.8617,15.8535,15.8617,26000.0
2012-05-07 12:45:00,19.35,19.35,19.34,19.35,28000.0,15.8617,15.8617,15.8535,15.8617,28000.0
2012-05-07 12:50:00,19.35,19.36,19.34,19.34,31500.0,15.8617,15.8699,15.8535,15.8535,31500.0
2012-05-07 12:55:00,19.34,19.34,19.33,19.34,13500.0,15.8535,15.8535,15.8453,15.8535,13500.0
2012-05-07 13:00:00,19.34,19.35,19.34,19.35,8500.0,15.8535,15.8617,15.8535,15.8617,8500.0
2012-05-07 13:05:00,19.35,19.35,19.34,19.34,13000.0,15.8617,15.8617,15.8535,15.8535,13000.0
2012-05-07 13:10:00,19.34,19.36,19.33,19.36,35000.0,15.8535,15.8699,15.8453,15.8699,35000.0
2012-05-07 13:15:00,19.36,19.37,19.35,19.37,13500.0,15.8699,15.8781,15.8617,15.8781,13500.0
2012-05-07 13:20:00,19.37,19.4,19.35,19.36,75500.0,15.8781,15.9027,15.8617,15.8699,75500.0
2012-05-07 13:25:00,19.34,19.35,19.33,19.35,34000.0,15.8535,15.8617,15.8453,15.8617,34000.0
2012-05-07 13:30:00,19.34,19.35,19.34,19.35,48000.0,15.8535,15.8617,15.8535,15.8617,48000.0
2012-05-07 13:35:00,19.36,19.37,19.36,19.37,8500.0,15.8699,15.8781,15.8699,15.8781,8500.0
2012-05-07 13:40:00,19.37,19.39,19.36,19.37,41500.0,15.8781,15.8945,15.8699,15.8781,41500.0
2012-05-07 13:45:00,19.38,19.38,19.37,19.38,7500.0,15.8863,15.8863,15.8781,15.8863,7500.0
2012-05-07 13:50:00,19.39,19.4,19.37,19.39,19500.0,15.8945,15.9027,15.8781,15.8945,19500.0
2012-05-07 13:55:00,19.4,19.4,19.39,19.39,9500.0,15.9027,15.9027,15.8945,15.8945,9500.0
2012-05-07 14:00:00,19.38,19.4,19.38,19.4,10500.0,15.8863,15.9027,15.8863,15.9027,10500.0
2012-05-07 14:05:00,19.39,19.4,19.39,19.39,11500.0,15.8945,15.9027,15.8945,15.8945,11500.0
2012-05-07 14:10:00,19.38,19.39,19.38,19.39,16000.0,15.8863,15.8945,15.8863,15.8945,16000.0
2012-05-07 14:15:00,19.39,19.39,19.37,19.37,28500.0,15.8945,15.8945,15.8781,15.8781,28500.0
2012-05-07 14:20:00,19.37,19.37,19.37,19.37,5000.0,15.8781,15.8781,15.8781,15.8781,5000.0
2012-05-07 14:25:00,19.37,19.38,19.36,19.38,13500.0,15.8781,15.8863,15.8699,15.8863,13500.0
2012-05-07 14:30:00,19.37,19.37,19.37,19.37,18500.0,15.8781,15.8781,15.8781,15.8781,18500.0
2012-05-07 14:35:00,19.37,19.37,19.37,19.37,16500.0,15.8781,15.8781,15.8781,15.8781,16500.0
2012-05-07 14:40:00,19.37,19.37,19.36,19.37,60500.0,15.8781,15.8781,15.8699,15.8781,60500.0
2012-05-07 14:45:00,19.37,19.38,19.37,19.37,37000.0,15.8781,15.8863,15.8781,15.8781,37000.0
2012-05-07 14:50:00,19.37,19.38,19.37,19.38,41000.0,15.8781,15.8863,15.8781,15.8863,41000.0
2012-05-07 14:55:00,19.38,19.39,19.38,19.38,34000.0,15.8863,15.8945,15.8863,15.8863,34000.0
2012-05-07 15:00:00,19.39,19.39,19.37,19.37,9500.0,15.8945,15.8945,15.8781,15.8781,9500.0
2012-05-07 15:05:00,19.37,19.38,19.36,19.36,15000.0,15.8781,15.8863,15.8699,15.8699,15000.0
2012-05-07 15:10:00,19.36,19.38,19.36,19.38,16000.0,15.8699,15.8863,15.8699,15.8863,16000.0
2012-05-07 15:15:00,19.37,19.37,19.36,19.36,12000.0,15.8781,15.8781,15.8699,15.8699,12000.0
2012-05-07 15:20:00,19.37,19.37,19.36,19.37,6500.0,15.8781,15.8781,15.8699,15.8781,6500.0
2012-05-07 15:25:00,19.37,19.37,19.35,19.36,105500.0,15.8781,15.8781,15.8617,15.8699,105500.0
2012-05-07 15:30:00,19.36,19.37,19.36,19.37,15000.0,15.8699,15.8781,15.8699,15.8781,15000.0
2012-05-07 15:35:00,19.37,19.37,19.35,19.35,6000.0,15.8781,15.8781,15.8617,15.8617,6000.0
2012-05-07 15:40:00,19.36,19.36,19.35,19.35,25500.0,15.8699,15.8699,15.8617,15.8617,25500.0
2012-05-07 15:45:00,19.37,19.37,19.36,19.36,18000.0,15.8781,15.8781,15.8699,15.8699,18000.0
2012-05-07 15:50:00,19.36,19.36,19.32,19.33,41000.0,15.8699,15.8699,15.8371,15.8453,41000.0
2012-05-07 15:55:00,19.33,19.37,19.33,19.37,204500.0,15.8453,15.8781,15.8453,15.8781,204500.0
2012-05-08 09:30:00,19.23,19.25,19.2,19.2,470000.0,15.7633,15.7797,15.7388,15.7388,470000.0
2012-05-08 09:35:00,19.2,19.2,19.16,19.16,98500.0,15.7388,15.7388,15.706,15.706,98500.0
2012-05-08 09:40:00,19.15,19.23,19.15,19.21,120000.0,15.6978,15.7633,15.6978,15.747,120000.0
2012-05-08 09:45:00,19.21,19.26,19.2,19.25,68500.0,15.747,15.7879,15.7388,15.7797,68500.0
2012-05-08 09:50:00,19.25,19.25,19.22,19.23,32000.0,15.7797,15.7797,15.7552,15.7633,32000.0
2012-05-08 09:55:00,19.22,19.24,19.22,19.22,28000.0,15.7552,15.7715,15.7552,15.7552,28000.0
2012-05-08 10:00:00,19.22,19.22,19.18,19.21,71000.0,15.7552,15.7552,15.7224,15.747,71000.0
2012-05-08 10:05:00,19.17,19.18,19.16,19.18,27500.0,15.7142,15.7224,15.706,15.7224,27500.0
2012-05-08 10:10:00,19.18,19.18,19.14,19.15,51500.0,15.7224,15.7224,15.6896,15.6978,51500.0
2012-05-08 10:15:00,19.14,19.17,19.14,19.16,46000.0,15.6896,15.7142,15.6896,15.706,46000.0
2012-05-08 10:20:00,19.16,19.16,19.14,19.14,13500.0,15.706,15.706,15.6896,15.6896,13500.0
2012-05-08 10:25:00,19.13,19.14,19.13,19.13,23000.0,15.6814,15.6896,15.6814,15.6814,23000.0
2012-05-08 10:30:00,19.13,19.13,19.09,19.09,34000.0,15.6814,15.6814,15.6486,15.6486,34000.0
2012-05-08 10:35:00,19.08,19.08,19.05,19.06,91500.0,15.6404,15.6404,15.6158,15.624,91500.0
2012-05-08 10:40:00,19.07,19.07,19.06,19.06,18500.0,15.6322,15.6322,15.624,15.624,18500.0
2012-05-08 10:45:00,19.06,19.06,19.05,19.05,32000.0,15.624,15.624,15.6158,15.6158,32000.0
2012-05-08 10:50:00,19.05,19.06,19.04,19.06,29500.0,15.6158,15.624,15.6076,15.624,29500.0
2012-05-08 10:55:00,19.05,19.05,19.04,19.05,19500.0,15.6158,15.6158,15.6076,15.6158,19500.0
2012-05-08 11:00:00,19.04,19.05,19.02,19.03,53000.0,15.6076,15.6158,15.5912,15.5994,53000.0
2012-05-08 11:05:00,19.01,19.04,19.0,19.03,52500.0,15.583,15.6076,15.5748,15.5994,52500.0
2012-05-08 11:10:00,19.03,19.03,18.97,18.97,86000.0,15.5994,15.5994,15.5502,15.5502,86000.0
2012-05-08 11:15:00,18.98,19.03,18.97,19.03,117500.0,15.5584,15.5994,15.5502,15.5994,117500.0
2012-05-08 11:20:00,19.03,19.04,19.02,19.03,27500.0,15.5994,15.6076,15.5912,15.5994,27500.0
2012-05-08 11:25:00,19.03,19.04,19.03,19.04,18000.0,15.5994,15.6076,15.5994,15.6076,18000.0
2012-05-08 11:30:00,19.03,19.05,19.02,19.04,18000.0,15.5994,15.6158,15.5912,15.6076,18000.0
2012-05-08 11:35:00,19.04,19.08,19.04,19.07,92000.0,15.6076,15.6404,15.6076,15.6322,92000.0
2012-05-08 11:40:00,19.07,19.09,19.06,19.06,58500.0,15.6322,15.6486,15.624,15.624,58500.0
2012-05-08 11:45:00,19.06,19.09,19.06,19.09,55000.0,15.624,15.6486,15.624,15.6486,55000.0
2012-05-08 11:50:00,19.1,19.14,19.08,19.12,89500.0,15.6568,15.6896,15.6404,15.6732,89500.0
2012-05-08 11:55:00,19.12,19.12,19.1,19.11,25000.0,15.6732,15.6732,15.6568,15.665,25000.0
2012-05-08 12:00:00,19.11,19.12,19.1,19.1,21500.0,15.665,15.6732,15.6568,15.6568,21500.0
2012-05-08 12:05:00,19.1,19.11,19.09,19.1,29500.0,15.6568,15.665,15.6486,15.6568,29500.0
2012-05-08 12:10:00,19.1,19.1,19.09,19.09,15500.0,15.6568,15.6568,15.6486,15.6486,15500.0
2012-05-08 12:15:00,19.09,19.1,19.09,19.1,10500.0,15.6486,15.6568,15.6486,15.6568,10500.0
2012-05-08 12:20:00,19.09,19.1,19.08,19.08,9000.0,15.6486,15.6568,15.6404,15.6404,9000.0
2012-05-08 12:25:00,19.07,19.08,19.05,19.08,26000.0,15.6322,15.6404,15.6158,15.6404,26000.0
2012-05-08 12:30:00,19.07,19.07,19.05,19.05,55500.0,15.6322,15.6322,15.6158,15.6158,55500.0
2012-05-08 12:35:00,19.07,19.11,19.07,19.11,78500.0,15.6322,15.665,15.6322,15.665,78500.0
2012-05-08 12:40:00,19.11,19.11,19.08,19.09,20000.0,15.665,15.665,15.6404,15.6486,20000.0
2012-05-08 12:45:00,19.09,19.1,19.08,19.08,29500.0,15.6486,15.6568,15.6404,15.6404,29500.0
2012-05-08 12:50:00,19.08,19.09,19.07,19.07,13000.0,15.6404,15.6486,15.6322,15.6322,13000.0
2012-05-08 12:55:00,19.07,19.07,19.06,19.06,7500.0,15.6322,15.6322,15.624,15.624,7500.0
2012-05-08 13:00:00,19.06,19.07,19.06,19.07,8500.0,15.624,15.6322,15.624,15.6322,8500.0
2012-05-08 13:05:00,19.07,19.08,19.06,19.07,12000.0,15.6322,15.6404,15.624,15.6322,12000.0
2012-05-08 13:10:00,19.08,19.09,19.07,19.08,19500.0,15.6404,15.6486,15.6322,15.6404,19500.0
2012-05-08 13:15:00,19.08,19.12,19.08,19.11,41000.0,15.6404,15.6732,15.6404,15.665,41000.0
2012-05-08 13:20:00,19.11,19.11,19.09,19.09,24500.0,15.665,15.665,15.6486,15.6486,24500.0
2012-05-08 13:25:00,19.1,19.14,19.1,19.14,26500.0,15.6568,15.6896,15.6568,15.6896,26500.0
2012-05-08 13:30:00,19.14,19.15,19.13,19.13,26000.0,15.6896,15.6978,15.6814,15.6814,26000.0
2012-05-08 13:35:00,19.13,19.16,19.12,19.12,35000.0,15.6814,15.706,15.6732,15.6732,35000.0
2012-05-08 13:40:00,19.14,19.14,19.13,19.14,9000.0,15.6896,15.6896,15.6814,15.6896,9000.0
2012-05-08 13:45:00,19.15,19.16,19.14,19.16,5000.0,15.6978,15.706,15.6896,15.706,5000.0
2012-05-08 13:50:00,19.15,19.15,19.12,19.12,23500.0,15.6978,15.6978,15.6732,15.6732,23500.0
2012-05-08 13:55:00,19.12,19.15,19.12,19.15,18500.0,15.6732,15.6978,15.6732,15.6978,18500.0
2012-05-08 14:00:00,19.16,19.16,19.14,19.14,16000.0,15.706,15.706,15.6896,15.6896,16000.0
2012-05-08 14:05:00,19.14,19.15,19.13,19.15,11000.0,15.6896,15.6978,15.6814,15.6978,11000.0
2012-05-08 14:10:00,19.14,19.14,19.13,19.13,4500.0,15.6896,15.6896,15.6814,15.6814,4500.0
2012-05-08 14:15:00,19.12,19.14,19.12,19.13,43000.0,15.6732,15.6896,15.6732,15.6814,43000.0
2012-05-08 14:20:00,19.14,19.15,19.13,19.14,20500.0,15.6896,15.6978,15.6814,15.6896,20500.0
2012-05-08 14:25:00,19.15,19.16,19.14,19.15,31500.0,15.6978,15.706,15.6896,15.6978,31500.0
2012-05-08 14:30:00,19.16,19.17,19.15,19.16,26000.0,15.706,15.7142,15.6978,15.706,26000.0
2012-05-08 14:35:00,19.15,19.18,19.15,19.18,56000.0,15.6978,15.7224,15.6978,15.7224,56000.0
2012-05-08 14:40:00,19.18,19.2,19.18,19.19,51000.0,15.7224,15.7388,15.7224,15.7306,51000.0
2012-05-08 14:45:00,19.18,19.2,19.18,19.19,30000.0,15.7224,15.7388,15.7224,15.7306,30000.0
2012-05-08 14:50:00,19.19,19.23,19.19,19.21,16000.0,15.7306,15.7633,15.7306,15.747,16000.0
2012-05-08 14:55:00,19.21,19.24,19.21,19.23,21500.0,15.747,15.7715,15.747,15.7633,21500.0
2012-05-08 15:00:00,19.21,19.25,19.2,19.24,47000.0,15.747,15.7797,15.7388,15.7715,47000.0
2012-05-08 15:05:00,19.24,19.24,19.21,19.21,21000.0,15.7715,15.7715,15.747,15.747,21000.0
2012-05-08 15:10:00,19.21,19.25,19.21,19.25,86500.0,15.747,15.7797,15.747,15.7797,86500.0
2012-05-08 15:15:00,19.25,19.32,19.24,19.32,212500.0,15.7797,15.8371,15.7715,15.8371,212500.0
2012-05-08 15:20:00,19.32,19.32,19.28,19.28,278500.0,15.8371,15.8371,15.8043,15.8043,278500.0
2012-05-08 15:25:00,19.28,19.34,19.28,19.33,107000.0,15.8043,15.8535,15.8043,15.8453,107000.0
2012-05-08 15:30:00,19.31,19.32,19.29,19.29,31000.0,15.8289,15.8371,15.8125,15.8125,31000.0
2012-05-08 15:35:00,19.29,19.33,19.29,19.32,64500.0,15.8125,15.8453,15.8125,15.8371,64500.0
2012-05-08 15:40:00,19.31,19.32,19.29,19.31,56500.0,15.8289,15.8371,15.8125,15.8289,56500.0
2012-05-08 15:45:00,19.33,19.33,19.29,19.3,86000.0,15.8453,15.8453,15.8125,15.8207,86000.0
2012-05-08 15:50:00,19.3,19.33,19.3,19.32,35000.0,15.8207,15.8453,15.8207,15.8371,35000.0
2012-05-08 15:55:00,19.32,19.34,19.32,19.33,87000.0,15.8371,15.8535,15.8371,15.8453,87000.0
2012-05-09 09:30:00,19.11,19.12,19.07,19.1,93500.0,15.665,15.6732,15.6322,15.6568,93500.0
2012-05-09 09:35:00,19.09,19.1,19.07,19.1,45500.0,15.6486,15.6568,15.6322,15.6568,45500.0
2012-05-09 09:40:00,19.1,19.13,19.09,19.11,52500.0,15.6568,15.6814,15.6486,15.665,52500.0
2012-05-09 09:45:00,19.1,19.13,19.08,19.08,93000.0,15.6568,15.6814,15.6404,15.6404,93000.0
2012-05-09 09:50:00,19.09,19.09,19.05,19.06,101000.0,15.6486,15.6486,15.6158,15.624,101000.0
2012-05-09 09:55:00,19.05,19.1,19.04,19.1,36500.0,15.6158,15.6568,15.6076,15.6568,36500.0
2012-05-09 10:00:00,19.1,19.14,19.08,19.13,106500.0,15.6568,15.6896,15.6404,15.6814,106500.0
2012-05-09 10:05:00,19.12,19.13,19.05,19.08,51500.0,15.6732,15.6814,15.6158,15.6404,51500.0
2012-05-09 10:10:00,19.08,19.12,19.08,19.09,43000.0,15.6404,15.6732,15.6404,15.6486,43000.0
2012-05-09 10:15:00,19.07,19.07,19.03,19.05,79500.0,15.6322,15.6322,15.5994,15.6158,79500.0
2012-05-09 10:20:00,19.05,19.05,19.01,19.02,39000.0,15.6158,15.6158,15.583,15.5912,39000.0
2012-05-09 10:25:00,19.03,19.04,18.98,18.99,77500.0,15.5994,15.6076,15.5584,15.5666,77500.0
2012-05-09 10:30:00,19.0,19.04,18.99,19.04,29000.0,15.5748,15.6076,15.5666,15.6076,29000.0
2012-05-09 10:35:00,19.05,19.06,19.03,19.06,11000.0,15.6158,15.624,15.5994,15.624,11000.0
2012-05-09 10:40:00,19.08,19.1,19.07,19.1,19000.0,15.6404,15.6568,15.6322,15.6568,19000.0
2012-05-09 10:45:00,19.11,19.12,19.08,19.08,20500.0,15.665,15.6732,15.6404,15.6404,20500.0
2012-05-09 10:50:00,19.09,19.09,19.06,19.08,17000.0,15.6486,15.6486,15.624,15.6404,17000.0
2012-05-09 10:55:00,19.09,19.13,19.09,19.12,16500.0,15.6486,15.6814,15.6486,15.6732,16500.0
2012-05-09 11:00:00,19.1,19.14,19.09,19.13,204500.0,15.6568,15.6896,15.6486,15.6814,204500.0
2012-05-09 11:05:00,19.13,19.15,19.12,19.14,145500.0,15.6814,15.6978,15.6732,15.6896,145500.0
2012-05-09 11:10:00,19.14,19.22,19.14,19.2,378500.0,15.6896,15.7552,15.6896,15.7388,378500.0
2012-05-09 11:15:00,19.21,19.21,19.19,19.19,87500.0,15.747,15.747,15.7306,15.7306,87500.0
2012-05-09 11:20:00,19.22,19.24,19.21,19.23,28000.0,15.7552,15.7715,15.747,15.7633,28000.0
2012-05-09 11:25:00,19.24,19.24,19.21,19.22,16500.0,15.7715,15.7715,15.747,15.7552,16500.0
2012-05-09 11:30:00,19.22,19.22,19.2,19.22,24000.0,15.7552,15.7552,15.7388,15.7552,24000.0
2012-05-09 11:35:00,19.22,19.27,19.22,19.27,17500.0,15.7552,15.7961,15.7552,15.7961,17500.0
2012-05-09 11:40:00,19.27,19.27,19.25,19.25,34000.0,15.7961,15.7961,15.7797,15.7797,34000.0
2012-05-09 11:45:00,19.26,19.27,19.26,19.26,10000.0,15.7879,15.7961,15.7879,15.7879,10000.0
2012-05-09 11:50:00,19.26,19.26,19.24,19.24,36500.0,15.7879,15.7879,15.7715,15.7715,36500.0
2012-05-09 11:55:00,19.24,19.27,19.23,19.23,88000.0,15.7715,15.7961,15.7633,15.7633,88000.0
2012-05-09 12:00:00,19.22,19.23,19.21,19.21,19000.0,15.7552,15.7633,15.747,15.747,19000.0
2012-05-09 12:05:00,19.22,19.22,19.19,19.2,23500.0,15.7552,15.7552,15.7306,15.7388,23500.0
2012-05-09 12:10:00,19.2,19.2,19.19,19.2,43000.0,15.7388,15.7388,15.7306,15.7388,43000.0
2012-05-09 12:15:00,19.21,19.22,19.21,19.22,17500.0,15.747,15.7552,15.747,15.7552,17500.0
2012-05-09 12:20:00,19.22,19.22,19.21,19.21,11000.0,15.7552,15.7552,15.747,15.747,11000.0
2012-05-09 12:25:00,19.21,19.21,19.19,19.21,36000.0,15.747,15.747,15.7306,15.747,36000.0
2012-05-09 12:30:00,19.2,19.2,19.17,19.17,55500.0,15.7388,15.7388,15.7142,15.7142,55500.0
2012-05-09 12:35:00,19.17,19.17,19.15,19.15,33000.0,15.7142,15.7142,15.6978,15.6978,33000.0
2012-05-09 12:40:00,19.15,19.17,19.15,19.16,48000.0,15.6978,15.7142,15.6978,15.706,48000.0
2012-05-09 12:45:00,19.17,19.18,19.15,19.18,23000.0,15.7142,15.7224,15.6978,15.7224,23000.0
2012-05-09 12:50:00,19.19,19.19,19.16,19.16,28500.0,15.7306,15.7306,15.706,15.706,28500.0
2012-05-09 12:55:00,19.18,19.19,19.16,19.19,42000.0,15.7224,15.7306,15.706,15.7306,42000.0
2012-05-09 13:00:00,19.19,19.24,19.19,19.24,16500.0,15.7306,15.7715,15.7306,15.7715,16500.0
2012-05-09 13:05:00,19.24,19.24,19.2,19.2,12000.0,15.7715,15.7715,15.7388,15.7388,12000.0
2012-05-09 13:10:00,19.2,19.22,19.19,19.2,15000.0,15.7388,15.7552,15.7306,15.7388,15000.0
2012-05-09 13:15:00,19.2,19.22,19.2,19.21,54500.0,15.7388,15.7552,15.7388,15.747,54500.0
2012-05-09 13:20:00,19.21,19.3,19.21,19.26,174500.0,15.747,15.8207,15.747,15.7879,174500.0
2012-05-09 13:25:00,19.27,19.27,19.24,19.24,13500.0,15.7961,15.7961,15.7715,15.7715,13500.0
2012-05-09 13:30:00,19.26,19.29,19.25,19.29,31000.0,15.7879,15.8125,15.7797,15.8125,31000.0
2012-05-09 13:35:00,19.3,19.3,19.28,19.28,32500.0,15.8207,15.8207,15.8043,15.8043,32500.0
2012-05-09 13:40:00,19.29,19.32,19.29,19.32,43000.0,15.8125,15.8371,15.8125,15.8371,43000.0
2012-05-09 13:45:00,19.3,19.31,19.29,19.29,6500.0,15.8207,15.8289,15.8125,15.8125,6500.0
2012-05-09 13:50:00,19.31,19.34,19.3,19.32,26000.0,15.8289,15.8535,15.8207,15.8371,26000.0
2012-05-09 13:55:00,19.31,19.32,19.3,19.31,10000.0,15.8289,15.8371,15.8207,15.8289,10000.0
2012-05-09 14:00:00,19.3,19.3,19.29,19.29,6000.0,15.8207,15.8207,15.8125,15.8125,6000.0
2012-05-09 14:05:00,19.3,19.3,19.29,19.3,72000.0,15.8207,15.8207,15.8125,15.8207,72000.0
2012-05-09 14:10:00,19.3,19.31,19.3,19.3,27500.0,15.8207,15.8289,15.8207,15.8207,27500.0
2012-05-09 14:15:00,19.3,19.3,19.27,19.27,133500.0,15.8207,15.8207,15.7961,15.7961,133500.0
2012-05-09 14:20:00,19.28,19.3,19.28,19.28,30000.0,15.8043,15.8207,15.8043,15.8043,30000.0
2012-05-09 14:25:00,19.29,19.3,19.29,19.29,37000.0,15.8125,15.8207,15.8125,15.8125,37000.0
2012-05-09 14:30:00,19.3,19.3,19.28,19.29,11500.0,15.8207,15.8207,15.8043,15.8125,11500.0
2012-05-09 14:35:00,19.29,19.3,19.26,19.27,22500.0,15.8125,15.8207,15.7879,15.7961,22500.0
2012-05-09 14:40:00,19.28,19.3,19.27,19.29,18500.0,15.8043,15.8207,15.7961,15.8125,18500.0
2012-05-09 14:45:00,19.28,19.29,19.27,19.27,8000.0,15.8043,15.8125,15.7961,15.7961,8000.0
2012-05-09 14:50:00,19.26,19.28,19.26,19.27,25000.0,15.7879,15.8043,15.7879,15.7961,25000.0
2012-05-09 14:55:00,19.25,19.26,19.25,19.26,9000.0,15.7797,15.7879,15.7797,15.7879,9000.0
2012-05-09 15:00:00,19.25,19.25,19.24,19.25,6000.0,15.7797,15.7797,15.7715,15.7797,6000.0
2012-05-09 15:05:00,19.24,19.25,19.23,19.23,9000.0,15.7715,15.7797,15.7633,15.7633,9000.0
2012-05-09 15:10:00,19.24,19.25,19.22,19.23,17000.0,15.7715,15.7797,15.7552,15.7633,17000.0
2012-05-09 15:15:00,19.23,19.27,19.23,19.24,39000.0,15.7633,15.7961,15.7633,15.7715,39000.0
2012-05-09 15:20:00,19.25,19.27,19.25,19.26,37000.0,15.7797,15.7961,15.7797,15.7879,37000.0
2012-05-09 15:25:00,19.24,19.24,19.24,19.24,6000.0,15.7715,15.7715,15.7715,15.7715,6000.0
2012-05-09 15:30:00,19.24,19.28,19.24,19.28,22500.0,15.7715,15.8043,15.7715,15.8043,22500.0
2012-05-09 15:35:00,19.27,19.28,19.26,19.28,157000.0,15.7961,15.8043,15.7879,15.8043,157000.0
2012-05-09 15:40:00,19.28,19.3,19.27,19.29,65000.0,15.8043,15.8207,15.7961,15.8125,65000.0
2012-05-09 15:45:00,19.29,19.29,19.27,19.28,51500.0,15.8125,15.8125,15.7961,15.8043,51500.0
2012-05-09 15:50:00,19.28,19.28,19.24,19.25,77000.0,15.8043,15.8043,15.7715,15.7797,77000.0
2012-05-09 15:55:00,19.25,19.26,19.23,19.24,66000.0,15.7797,15.7879,15.7633,15.7715,66000.0
2012-05-10 09:30:00,19.4,19.41,19.38,19.41,60500.0,15.9027,15.9109,15.8863,15.9109,60500.0
2012-05-10 09:35:00,19.4,19.4,19.38,19.38,63000.0,15.9027,15.9027,15.8863,15.8863,63000.0
2012-05-10 09:40:00,19.38,19.38,19.33,19.34,46500.0,15.8863,15.8863,15.8453,15.8535,46500.0
2012-05-10 09:45:00,19.35,19.37,19.35,19.37,17000.0,15.8617,15.8781,15.8617,15.8781,17000.0
2012-05-10 09:50:00,19.38,19.39,19.37,19.37,69500.0,15.8863,15.8945,15.8781,15.8781,69500.0
2012-05-10 09:55:00,19.37,19.4,19.36,19.37,55000.0,15.8781,15.9027,15.8699,15.8781,55000.0
2012-05-10 10:00:00,19.36,19.38,19.34,19.34,61500.0,15.8699,15.8863,15.8535,15.8535,61500.0
2012-05-10 10:05:00,19.34,19.37,19.34,19.37,29500.0,15.8535,15.8781,15.8535,15.8781,29500.0
2012-05-10 10:10:00,19.37,19.38,19.33,19.33,26000.0,15.8781,15.8863,15.8453,15.8453,26000.0
2012-05-10 10:15:00,19.33,19.36,19.33,19.33,17000.0,15.8453,15.8699,15.8453,15.8453,17000.0
2012-05-10 10:20:00,19.33,19.35,19.29,19.29,38000.0,15.8453,15.8617,15.8125,15.8125,38000.0
2012-05-10 10:25:00,19.28,19.29,19.27,19.28,13000.0,15.8043,15.8125,15.7961,15.8043,13000.0
2012-05-10 10:30:00,19.27,19.29,19.25,19.28,81000.0,15.7961,15.8125,15.7797,15.8043,81000.0
2012-05-10 10:35:00,19.27,19.29,19.27,19.28,18000.0,15.7961,15.8125,15.7961,15.8043,18000.0
2012-05-10 10:40:00,19.28,19.32,19.28,19.29,55500.0,15.8043,15.8371,15.8043,15.8125,55500.0
2012-05-10 10:45:00,19.29,19.29,19.27,19.27,39500.0,15.8125,15.8125,15.7961,15.7961,39500.0
2012-05-10 10:50:00,19.27,19.27,19.26,19.26,18500.0,15.7961,15.7961,15.7879,15.7879,18500.0
2012-05-10 10:55:00,19.25,19.25,19.22,19.24,80000.0,15.7797,15.7797,15.7552,15.7715,80000.0
2012-05-10 11:00:00,19.24,19.25,19.21,19.21,33500.0,15.7715,15.7797,15.747,15.747,33500.0
2012-05-10 11:05:00,19.22,19.23,19.22,19.22,10000.0,15.7552,15.7633,15.7552,15.7552,10000.0
2012-05-10 11:10:00,19.23,19.24,19.21,19.21,13500.0,15.7633,15.7715,15.747,15.747,13500.0
2012-05-10 11:15:00,19.22,19.25,19.21,19.25,14500.0,15.7552,15.7797,15.747,15.7797,14500.0
2012-05-10 11:20:00,19.24,19.27,19.23,19.27,43000.0,15.7715,15.7961,15.7633,15.7961,43000.0
2012-05-10 11:25:00,19.27,19.28,19.26,19.28,20500.0,15.7961,15.8043,15.7879,15.8043,20500.0
2012-05-10 11:30:00,19.28,19.29,19.27,19.29,9000.0,15.8043,15.8125,15.7961,15.8125,9000.0
2012-05-10 11:35:00,19.28,19.32,19.27,19.29,69500.0,15.8043,15.8371,15.7961,15.8125,69500.0
2012-05-10 11:40:00,19.29,19.29,19.27,19.27,25500.0,15.8125,15.8125,15.7961,15.7961,25500.0
2012-05-10 11:45:00,19.27,19.28,19.25,19.27,32000.0,15.7961,15.8043,15.7797,15.7961,32000.0
2012-05-10 11:50:00,19.27,19.27,19.25,19.25,72000.0,15.7961,15.7961,15.7797,15.7797,72000.0
2012-05-10 11:55:00,19.25,19.26,19.24,19.26,11000.0,15.7797,15.7879,15.7715,15.7879,11000.0
2012-05-10 12:00:00,19.25,19.25,19.22,19.23,22500.0,15.7797,15.7797,15.7552,15.7633,22500.0
2012-05-10 12:05:00,19.22,19.23,19.2,19.23,27500.0,15.7552,15.7633,15.7388,15.7633,27500.0
2012-05-10 12:10:00,19.24,19.25,19.24,19.25,21500.0,15.7715,15.7797,15.7715,15.7797,21500.0
2012-05-10 12:15:00,19.25,19.29,19.25,19.29,18000.0,15.7797,15.8125,15.7797,15.8125,18000.0
2012-05-10 12:20:00,19.29,19.29,19.26,19.26,8000.0,15.8125,15.8125,15.7879,15.7879,8000.0
2012-05-10 12:25:00,19.26,19.3,19.26,19.28,35000.0,15.7879,15.8207,15.7879,15.8043,35000.0
2012-05-10 12:30:00,19.28,19.29,19.28,19.29,29500.0,15.8043,15.8125,15.8043,15.8125,29500.0
2012-05-10 12:35:00,19.3,19.31,19.3,19.3,14500.0,15.8207,15.8289,15.8207,15.8207,14500.0
2012-05-10 12:40:00,19.29,19.32,19.29,19.31,24500.0,15.8125,15.8371,15.8125,15.8289,24500.0
2012-05-10 12:45:00,19.31,19.34,19.31,19.32,46500.0,15.8289,15.8535,15.8289,15.8371,46500.0
2012-05-10 12:50:00,19.33,19.35,19.32,19.35,24000.0,15.8453,15.8617,15.8371,15.8617,24000.0
2012-05-10 12:55:00,19.36,19.37,19.35,19.36,18000.0,15.8699,15.8781,15.8617,15.8699,18000.0
2012-05-10 13:00:00,19.36,19.39,19.35,19.37,45000.0,15.8699,15.8945,15.8617,15.8781,45000.0
2012-05-10 13:05:00,19.37,19.37,19.36,19.37,8000.0,15.8781,15.8781,15.8699,15.8781,8000.0
2012-05-10 13:10:00,19.36,19.36,19.33,19.34,25000.0,15.8699,15.8699,15.8453,15.8535,25000.0
2012-05-10 13:15:00,19.35,19.36,19.35,19.35,12000.0,15.8617,15.8699,15.8617,15.8617,12000.0
2012-05-10 13:20:00,19.35,19.36,19.35,19.35,34000.0,15.8617,15.8699,15.8617,15.8617,34000.0
2012-05-10 13:25:00,19.36,19.36,19.35,19.36,18500.0,15.8699,15.8699,15.8617,15.8699,18500.0
2012-05-10 13:30:00,19.36,19.38,19.36,19.38,14000.0,15.8699,15.8863,15.8699,15.8863,14000.0
2012-05-10 13:35:00,19.37,19.37,19.35,19.35,9500.0,15.8781,15.8781,15.8617,15.8617,9500.0
2012-05-10 13:40:00,19.35,19.36,19.34,19.34,26000.0,15.8617,15.8699,15.8535,15.8535,26000.0
2012-05-10 13:45:00,19.35,19.35,19.34,19.34,4500.0,15.8617,15.8617,15.8535,15.8535,4500.0
2012-05-10 13:50:00,19.35,19.35,19.34,19.34,12500.0,15.8617,15.8617,15.8535,15.8535,12500.0
2012-05-10 13:55:00,19.34,19.34,19.3,19.32,22500.0,15.8535,15.8535,15.8207,15.8371,22500.0
2012-05-10 14:00:00,19.32,19.33,19.32,19.33,7000.0,15.8371,15.8453,15.8371,15.8453,7000.0
2012-05-10 14:05:00,19.32,19.33,19.32,19.33,29000.0,15.8371,15.8453,15.8371,15.8453,29000.0
2012-05-10 14:10:00,19.33,19.34,19.33,19.34,2500.0,15.8453,15.8535,15.8453,15.8535,2500.0
2012-05-10 14:15:00,19.33,19.34,19.33,19.33,5000.0,15.8453,15.8535,15.8453,15.8453,5000.0
2012-05-10 14:20:00,19.34,19.34,19.33,19.33,11500.0,15.8535,15.8535,15.8453,15.8453,11500.0
2012-05-10 14:25:00,19.34,19.34,19.33,19.34,7500.0,15.8535,15.8535,15.8453,15.8535,7500.0
2012-05-10 14:30:00,19.34,19.34,19.31,19.32,19500.0,15.8535,15.8535,15.8289,15.8371,19500.0
2012-05-10 14:35:00,19.31,19.33,19.31,19.32,29500.0,15.8289,15.8453,15.8289,15.8371,29500.0
2012-05-10 14:40:00,19.31,19.32,19.31,19.31,14500.0,15.8289,15.8371,15.8289,15.8289,14500.0
2012-05-10 14:45:00,19.32,19.32,19.32,19.32,11000.0,15.8371,15.8371,15.8371,15.8371,11000.0
2012-05-10 14:50:00,19.3,19.32,19.3,19.32,25000.0,15.8207,15.8371,15.8207,15.8371,25000.0
2012-05-10 14:55:00,19.32,19.32,19.31,19.31,9500.0,15.8371,15.8371,15.8289,15.8289,9500.0
2012-05-10 15:00:00,19.32,19.32,19.31,19.31,32000.0,15.8371,15.8371,15.8289,15.8289,32000.0
2012-05-10 15:05:00,19.31,19.31,19.28,19.29,64000.0,15.8289,15.8289,15.8043,15.8125,64000.0
2012-05-10 15:10:00,19.3,19.31,19.29,19.3,26000.0,15.8207,15.8289,15.8125,15.8207,26000.0
2012-05-10 15:15:00,19.3,19.31,19.3,19.3,13500.0,15.8207,15.8289,15.8207,15.8207,13500.0
2012-05-10 15:20:00,19.3,19.31,19.28,19.3,28000.0,15.8207,15.8289,15.8043,15.8207,28000.0
2012-05-10 15:25:00,19.3,19.3,19.29,19.3,30000.0,15.8207,15.8207,15.8125,15.8207,30000.0
2012-05-10 15:30:00,19.29,19.29,19.28,19.28,83500.0,15.8125,15.8125,15.8043,15.8043,83500.0
2012-05-10 15:35:00,19.28,19.29,19.28,19.29,31000.0,15.8043,15.8125,15.8043,15.8125,31000.0
2012-05-10 15:40:00,19.29,19.3,19.26,19.27,107500.0,15.8125,15.8207,15.7879,15.7961,107500.0
2012-05-10 15:45:00,19.27,19.27,19.25,19.26,38500.0,15.7961,15.7961,15.7797,15.7879,38500.0
2012-05-10 15:50:00,19.26,19.26,19.22,19.23,38500.0,15.7879,15.7879,15.7552,15.7633,38500.0
2012-05-10 15:55:00,19.24,19.27,19.24,19.27,129500.0,15.7715,15.7961,15.7715,15.7961,129500.0
2012-05-11 09:30:00,19.13,19.17,19.12,19.17,81500.0,15.6814,15.7142,15.6732,15.7142,81500.0
2012-05-11 09:35:00,19.17,19.22,19.17,19.21,17500.0,15.7142,15.7552,15.7142,15.747,17500.0
2012-05-11 09:40:00,19.2,19.25,19.2,19.25,36000.0,15.7388,15.7797,15.7388,15.7797,36000.0
2012-05-11 09:45:00,19.25,19.28,19.25,19.28,78000.0,15.7797,15.8043,15.7797,15.8043,78000.0
2012-05-11 09:50:00,19.28,19.31,19.27,19.28,79000.0,15.8043,15.8289,15.7961,15.8043,79000.0
2012-05-11 09:55:00,19.28,19.3,19.25,19.25,121500.0,15.8043,15.8207,15.7797,15.7797,121500.0
2012-05-11 10:00:00,19.26,19.33,19.26,19.3,468000.0,15.7879,15.8453,15.7879,15.8207,468000.0
2012-05-11 10:05:00,19.3,19.3,19.27,19.27,47000.0,15.8207,15.8207,15.7961,15.7961,47000.0
2012-05-11 10:10:00,19.29,19.3,19.27,19.27,29000.0,15.8125,15.8207,15.7961,15.7961,29000.0
2012-05-11 10:15:00,19.28,19.35,19.28,19.35,169000.0,15.8043,15.8617,15.8043,15.8617,169000.0
2012-05-11 10:20:00,19.36,19.39,19.36,19.39,40500.0,15.8699,15.8945,15.8699,15.8945,40500.0
2012-05-11 10:25:00,19.38,19.38,19.36,19.36,12000.0,15.8863,15.8863,15.8699,15.8699,12000.0
2012-05-11 10:30:00,19.36,19.41,19.36,19.4,75000.0,15.8699,15.9109,15.8699,15.9027,75000.0
2012-05-11 10:35:00,19.4,19.43,19.4,19.42,29000.0,15.9027,15.9273,15.9027,15.9191,29000.0
2012-05-11 10:40:00,19.43,19.45,19.4,19.4,93500.0,15.9273,15.9437,15.9027,15.9027,93500.0
2012-05-11 10:45:00,19.4,19.4,19.39,19.39,23000.0,15.9027,15.9027,15.8945,15.8945,23000.0
2012-05-11 10:50:00,19.4,19.4,19.36,19.36,24500.0,15.9027,15.9027,15.8699,15.8699,24500.0
2012-05-11 10:55:00,19.36,19.38,19.36,19.37,25500.0,15.8699,15.8863,15.8699,15.8781,25500.0
2012-05-11 11:00:00,19.38,19.38,19.35,19.36,29000.0,15.8863,15.8863,15.8617,15.8699,29000.0
2012-05-11 11:05:00,19.35,19.39,19.35,19.39,39000.0,15.8617,15.8945,15.8617,15.8945,39000.0
2012-05-11 11:10:00,19.4,19.42,19.38,19.39,71000.0,15.9027,15.9191,15.8863,15.8945,71000.0
2012-05-11 11:15:00,19.39,19.4,19.38,19.39,192500.0,15.8945,15.9027,15.8863,15.8945,192500.0
2012-05-11 11:20:00,19.39,19.39,19.38,19.38,15000.0,15.8945,15.8945,15.8863,15.8863,15000.0
2012-05-11 11:25:00,19.38,19.4,19.38,19.38,44500.0,15.8863,15.9027,15.8863,15.8863,44500.0
2012-05-11 11:30:00,19.39,19.41,19.38,19.41,8000.0,15.8945,15.9109,15.8863,15.9109,8000.0
2012-05-11 11:35:00,19.42,19.42,19.4,19.4,13000.0,15.9191,15.9191,15.9027,15.9027,13000.0
2012-05-11 11:40:00,19.4,19.4,19.37,19.38,9500.0,15.9027,15.9027,15.8781,15.8863,9500.0
2012-05-11 11:45:00,19.38,19.38,19.36,19.36,11000.0,15.8863,15.8863,15.8699,15.8699,11000.0
2012-05-11 11:50:00,19.37,19.38,19.36,19.38,11000.0,15.8781,15.8863,15.8699,15.8863,11000.0
2012-05-11 11:55:00,19.39,19.39,19.38,19.39,7000.0,15.8945,15.8945,15.8863,15.8945,7000.0
2012-05-11 12:00:00,19.38,19.4,19.37,19.37,13000.0,15.8863,15.9027,15.8781,15.8781,13000.0
2012-05-11 12:05:00,19.38,19.39,19.38,19.39,4500.0,15.8863,15.8945,15.8863,15.8945,4500.0
2012-05-11 12:10:00,19.38,19.38,19.37,19.38,7500.0,15.8863,15.8863,15.8781,15.8863,7500.0
2012-05-11 12:15:00,19.37,19.37,19.36,19.36,2000.0,15.8781,15.8781,15.8699,15.8699,2000.0
2012-05-11 12:20:00,19.37,19.39,19.37,19.38,28500.0,15.8781,15.8945,15.8781,15.8863,28500.0
2012-05-11 12:25:00,19.39,19.39,19.38,19.39,13000.0,15.8945,15.8945,15.8863,15.8945,13000.0
2012-05-11 12:30:00,19.38,19.39,19.37,19.39,12000.0,15.8863,15.8945,15.8781,15.8945,12000.0
2012-05-11 12:35:00,19.39,19.39,19.39,19.39,9000.0,15.8945,15.8945,15.8945,15.8945,9000.0
2012-05-11 12:40:00,19.39,19.4,19.39,19.39,8500.0,15.8945,15.9027,15.8945,15.8945,8500.0
2012-05-11 12:45:00,19.4,19.41,19.39,19.4,8000.0,15.9027,15.9109,15.8945,15.9027,8000.0
2012-05-11 12:50:00,19.41,19.41,19.38,19.38,35500.0,15.9109,15.9109,15.8863,15.8863,35500.0
2012-05-11 12:55:00,19.39,19.39,19.39,19.39,3000.0,15.8945,15.8945,15.8945,15.8945,3000.0
2012-05-11 13:00:00,19.38,19.38,19.37,19.38,4000.0,15.8863,15.8863,15.8781,15.8863,4000.0
2012-05-11 13:05:00,19.38,19.38,19.35,19.35,4500.0,15.8863,15.8863,15.8617,15.8617,4500.0
2012-05-11 13:10:00,19.36,19.36,19.34,19.35,7000.0,15.8699,15.8699,15.8535,15.8617,7000.0
2012-05-11 13:15:00,19.34,19.35,19.34,19.35,2000.0,15.8535,15.8617,15.8535,15.8617,2000.0
2012-05-11 13:20:00,19.34,19.35,19.34,19.34,45500.0,15.8535,15.8617,15.8535,15.8535,45500.0
2012-05-11 13:25:00,19.34,19.36,19.34,19.35,35000.0,15.8535,15.8699,15.8535,15.8617,35000.0
2012-05-11 13:30:00,19.36,19.38,19.36,19.36,26000.0,15.8699,15.8863,15.8699,15.8699,26000.0
2012-05-11 13:35:00,19.36,19.37,19.34,19.35,16000.0,15.8699,15.8781,15.8535,15.8617,16000.0
2012-05-11 13:40:00,19.35,19.36,19.33,19.35,15000.0,15.8617,15.8699,15.8453,15.8617,15000.0
2012-05-11 13:45:00,19.35,19.35,19.34,19.34,16500.0,15.8617,15.8617,15.8535,15.8535,16500.0
2012-05-11 13:50:00,19.35,19.36,19.35,19.35,14500.0,15.8617,15.8699,15.8617,15.8617,14500.0
2012-05-11 13:55:00,19.36,19.36,19.35,19.35,35000.0,15.8699,15.8699,15.8617,15.8617,35000.0
2012-05-11 14:00:00,19.36,19.36,19.34,19.34,21500.0,15.8699,15.8699,15.8535,15.8535,21500.0
2012-05-11 14:05:00,19.34,19.34,19.31,19.33,63500.0,15.8535,15.8535,15.8289,15.8453,63500.0
2012-05-11 14:10:00,19.34,19.34,19.32,19.33,305500.0,15.8535,15.8535,15.8371,15.8453,305500.0
2012-05-11 14:15:00,19.33,19.36,19.33,19.36,28500.0,15.8453,15.8699,15.8453,15.8699,28500.0
2012-05-11 14:20:00,19.35,19.35,19.34,19.34,15500.0,15.8617,15.8617,15.8535,15.8535,15500.0
2012-05-11 14:25:00,19.34,19.35,19.34,19.35,18500.0,15.8535,15.8617,15.8535,15.8617,18500.0
2012-05-11 14:30:00,19.34,19.34,19.32,19.33,19500.0,15.8535,15.8535,15.8371,15.8453,19500.0
2012-05-11 14:35:00,19.33,19.33,19.32,19.32,37000.0,15.8453,15.8453,15.8371,15.8371,37000.0
2012-05-11 14:40:00,19.33,19.33,19.32,19.32,5500.0,15.8453,15.8453,15.8371,15.8371,5500.0
2012-05-11 14:45:00,19.33,19.35,19.33,19.33,18500.0,15.8453,15.8617,15.8453,15.8453,18500.0
2012-05-11 14:50:00,19.32,19.33,19.31,19.32,28500.0,15.8371,15.8453,15.8289,15.8371,28500.0
2012-05-11 14:55:00,19.33,19.33,19.32,19.32,5000.0,15.8453,15.8453,15.8371,15.8371,5000.0
2012-05-11 15:00:00,19.33,19.33,19.32,19.32,21000.0,15.8453,15.8453,15.8371,15.8371,21000.0
2012-05-11 15:05:00,19.32,19.32,19.29,19.29,18000.0,15.8371,15.8371,15.8125,15.8125,18000.0
2012-05-11 15:10:00,19.3,19.31,19.28,19.3,19000.0,15.8207,15.8289,15.8043,15.8207,19000.0
2012-05-11 15:15:00,19.3,19.31,19.3,19.31,12500.0,15.8207,15.8289,15.8207,15.8289,12500.0
2012-05-11 15:20:00,19.31,19.32,19.29,19.3,17500.0,15.8289,15.8371,15.8125,15.8207,17500.0
2012-05-11 15:25:00,19.3,19.33,19.29,19.31,15500.0,15.8207,15.8453,15.8125,15.8289,15500.0
2012-05-11 15:30:00,19.31,19.32,19.3,19.31,8000.0,15.8289,15.8371,15.8207,15.8289,8000.0
2012-05-11 15:35:00,19.31,19.31,19.29,19.3,9000.0,15.8289,15.8289,15.8125,15.8207,9000.0
2012-05-11 15:40:00,19.3,19.3,19.28,19.28,12500.0,15.8207,15.8207,15.8043,15.8043,12500.0
2012-05-11 15:45:00,19.27,19.3,19.27,19.29,49500.0,15.7961,15.8207,15.7961,15.8125,49500.0
2012-05-11 15:50:00,19.29,19.29,19.23,19.23,351000.0,15.8125,15.8125,15.7633,15.7633,351000.0
2012-05-11 15:55:00,19.23,19.29,19.23,19.28,181500.0,15.7633,15.8125,15.7633,15.8043,181500.0
2012-05-14 09:30:00,19.08,19.11,19.05,19.1,373500.0,15.6404,15.665,15.6158,15.6568,373500.0
2012-05-14 09:35:00,19.1,19.1,19.06,19.06,190000.0,15.6568,15.6568,15.624,15.624,190000.0
2012-05-14 09:40:00,19.06,19.08,19.05,19.05,69000.0,15.624,15.6404,15.6158,15.6158,69000.0
2012-05-14 09:45:00,19.03,19.04,19.01,19.02,120500.0,15.5994,15.6076,15.583,15.5912,120500.0
2012-05-14 09:50:00,19.02,19.06,19.02,19.05,15500.0,15.5912,15.624,15.5912,15.6158,15500.0
2012-05-14 09:55:00,19.04,19.09,19.02,19.02,109500.0,15.6076,15.6486,15.5912,15.5912,109500.0
2012-05-14 10:00:00,19.02,19.06,19.0,19.05,152500.0,15.5912,15.624,15.5748,15.6158,152500.0
2012-05-14 10:05:00,19.03,19.04,19.02,19.03,25500.0,15.5994,15.6076,15.5912,15.5994,25500.0
2012-05-14 10:10:00,19.03,19.03,19.0,19.01,56000.0,15.5994,15.5994,15.5748,15.583,56000.0
2012-05-14 10:15:00,19.02,19.03,19.01,19.02,8500.0,15.5912,15.5994,15.583,15.5912,8500.0
2012-05-14 10:20:00,19.01,19.03,19.0,19.01,32000.0,15.583,15.5994,15.5748,15.583,32000.0
2012-05-14 10:25:00,19.01,19.01,18.98,18.99,24500.0,15.583,15.583,15.5584,15.5666,24500.0
2012-05-14 10:30:00,18.99,19.0,18.99,19.0,4500.0,15.5666,15.5748,15.5666,15.5748,4500.0
2012-05-14 10:35:00,19.01,19.04,19.01,19.03,7000.0,15.583,15.6076,15.583,15.5994,7000.0
2012-05-14 10:40:00,19.03,19.05,19.02,19.05,30500.0,15.5994,15.6158,15.5912,15.6158,30500.0
2012-05-14 10:45:00,19.05,19.05,19.03,19.04,34500.0,15.6158,15.6158,15.5994,15.6076,34500.0
2012-05-14 10:50:00,19.05,19.09,19.04,19.09,23500.0,15.6158,15.6486,15.6076,15.6486,23500.0
2012-05-14 10:55:00,19.08,19.08,19.07,19.07,18500.0,15.6404,15.6404,15.6322,15.6322,18500.0
2012-05-14 11:00:00,19.07,19.07,19.06,19.07,27000.0,15.6322,15.6322,15.624,15.6322,27000.0
2012-05-14 11:05:00,19.07,19.07,19.05,19.05,15500.0,15.6322,15.6322,15.6158,15.6158,15500.0
2012-05-14 11:10:00,19.04,19.06,19.03,19.06,32500.0,15.6076,15.624,15.5994,15.624,32500.0
2012-05-14 11:15:00,19.05,19.07,19.05,19.05,34000.0,15.6158,15.6322,15.6158,15.6158,34000.0
2012-05-14 11:20:00,19.06,19.12,19.06,19.1,46500.0,15.624,15.6732,15.624,15.6568,46500.0
2012-05-14 11:25:00,19.11,19.15,19.11,19.13,94000.0,15.665,15.6978,15.665,15.6814,94000.0
2012-05-14 11:30:00,19.12,19.14,19.12,19.12,29500.0,15.6732,15.6896,15.6732,15.6732,29500.0
2012-05-14 11:35:00,19.12,19.12,19.11,19.11,14500.0,15.6732,15.6732,15.665,15.665,14500.0
2012-05-14 11:40:00,19.1,19.11,19.1,19.1,24500.0,15.6568,15.665,15.6568,15.6568,24500.0
2012-05-14 11:45:00,19.09,19.11,19.08,19.1,17500.0,15.6486,15.665,15.6404,15.6568,17500.0
2012-05-14 11:50:00,19.11,19.13,19.11,19.12,86000.0,15.665,15.6814,15.665,15.6732,86000.0
2012-05-14 11:55:00,19.12,19.13,19.11,19.13,30000.0,15.6732,15.6814,15.665,15.6814,30000.0
2012-05-14 12:00:00,19.13,19.13,19.12,19.12,16500.0,15.6814,15.6814,15.6732,15.6732,16500.0
2012-05-14 12:05:00,19.12,19.13,19.11,19.11,39500.0,15.6732,15.6814,15.665,15.665,39500.0
2012-05-14 12:10:00,19.12,19.12,19.11,19.12,35000.0,15.6732,15.6732,15.665,15.6732,35000.0
2012-05-14 12:15:00,19.11,19.13,19.11,19.13,46000.0,15.665,15.6814,15.665,15.6814,46000.0
2012-05-14 12:20:00,19.12,19.14,19.12,19.14,36000.0,15.6732,15.6896,15.6732,15.6896,36000.0
2012-05-14 12:25:00,19.13,19.14,19.12,19.12,60000.0,15.6814,15.6896,15.6732,15.6732,60000.0
2012-05-14 12:30:00,19.13,19.13,19.12,19.12,13000.0,15.6814,15.6814,15.6732,15.6732,13000.0
2012-05-14 12:35:00,19.13,19.13,19.12,19.12,16000.0,15.6814,15.6814,15.6732,15.6732,16000.0
2012-05-14 12:40:00,19.12,19.14,19.12,19.14,29500.0,15.6732,15.6896,15.6732,15.6896,29500.0
2012-05-14 12:45:00,19.14,19.15,19.14,19.14,36000.0,15.6896,15.6978,15.6896,15.6896,36000.0
2012-05-14 12:50:00,19.14,19.16,19.14,19.16,17000.0,15.6896,15.706,15.6896,15.706,17000.0
2012-05-14 12:55:00,19.16,19.16,19.13,19.13,6500.0,15.706,15.706,15.6814,15.6814,6500.0
2012-05-14 13:00:00,19.13,19.14,19.13,19.14,4000.0,15.6814,15.6896,15.6814,15.6896,4000.0
2012-05-14 13:05:00,19.15,19.15,19.15,19.15,5000.0,15.6978,15.6978,15.6978,15.6978,5000.0
2012-05-14 13:10:00,19.15,19.15,19.13,19.14,46500.0,15.6978,15.6978,15.6814,15.6896,46500.0
2012-05-14 13:15:00,19.14,19.14,19.12,19.13,47000.0,15.6896,15.6896,15.6732,15.6814,47000.0
2012-05-14 13:20:00,19.12,19.13,19.12,19.13,10500.0,15.6732,15.6814,15.6732,15.6814,10500.0
2012-05-14 13:25:00,19.12,19.13,19.12,19.13,31000.0,15.6732,15.6814,15.6732,15.6814,31000.0
2012-05-14 13:30:00,19.12,19.15,19.12,19.14,13500.0,15.6732,15.6978,15.6732,15.6896,13500.0
2012-05-14 13:35:00,19.15,19.16,19.15,19.16,7000.0,15.6978,15.706,15.6978,15.706,7000.0
2012-05-14 13:40:00,19.16,19.17,19.16,19.16,94000.0,15.706,15.7142,15.706,15.706,94000.0
2012-05-14 13:45:00,19.16,19.16,19.15,19.15,4000.0,15.706,15.706,15.6978,15.6978,4000.0
2012-05-14 13:50:00,19.15,19.19,19.15,19.19,82000.0,15.6978,15.7306,15.6978,15.7306,82000.0
2012-05-14 13:55:00,19.19,19.2,19.17,19.17,19500.0,15.7306,15.7388,15.7142,15.7142,19500.0
2012-05-14 14:00:00,19.18,19.19,19.18,19.19,31500.0,15.7224,15.7306,15.7224,15.7306,31500.0
2012-05-14 14:05:00,19.19,19.2,19.19,19.2,40500.0,15.7306,15.7388,15.7306,15.7388,40500.0
2012-05-14 14:10:00,19.19,19.2,19.18,19.19,19500.0,15.7306,15.7388,15.7224,15.7306,19500.0
2012-05-14 14:15:00,19.19,19.19,19.16,19.16,6500.0,15.7306,15.7306,15.706,15.706,6500.0
2012-05-14 14:20:00,19.16,19.17,19.16,19.17,20000.0,15.706,15.7142,15.706,15.7142,20000.0
2012-05-14 14:25:00,19.18,19.18,19.16,19.17,22000.0,15.7224,15.7224,15.706,15.7142,22000.0
2012-05-14 14:30:00,19.17,19.17,19.16,19.16,8500.0,15.7142,15.7142,15.706,15.706,8500.0
2012-05-14 14:35:00,19.17,19.17,19.13,19.14,10000.0,15.7142,15.7142,15.6814,15.6896,10000.0
2012-05-14 14:40:00,19.14,19.15,19.13,19.15,24000.0,15.6896,15.6978,15.6814,15.6978,24000.0
2012-05-14 14:45:00,19.14,19.14,19.12,19.13,19000.0,15.6896,15.6896,15.6732,15.6814,19000.0
2012-05-14 14:50:00,19.13,19.13,19.12,19.12,5000.0,15.6814,15.6814,15.6732,15.6732,5000.0
2012-05-14 14:55:00,19.12,19.13,19.09,19.09,58000.0,15.6732,15.6814,15.6486,15.6486,58000.0
2012-05-14 15:00:00,19.12,19.12,19.09,19.09,16500.0,15.6732,15.6732,15.6486,15.6486,16500.0
2012-05-14 15:05:00,19.08,19.11,19.08,19.1,17000.0,15.6404,15.665,15.6404,15.6568,17000.0
2012-05-14 15:10:00,19.1,19.11,19.1,19.1,46500.0,15.6568,15.665,15.6568,15.6568,46500.0
2012-05-14 15:15:00,19.1,19.12,19.1,19.1,61000.0,15.6568,15.6732,15.6568,15.6568,61000.0
2012-05-14 15:20:00,19.09,19.09,19.08,19.09,37000.0,15.6486,15.6486,15.6404,15.6486,37000.0
2012-05-14 15:25:00,19.09,19.1,19.09,19.09,4500.0,15.6486,15.6568,15.6486,15.6486,4500.0
2012-05-14 15:30:00,19.09,19.11,19.09,19.1,21000.0,15.6486,15.665,15.6486,15.6568,21000.0
2012-05-14 15:35:00,19.1,19.1,19.09,19.09,13000.0,15.6568,15.6568,15.6486,15.6486,13000.0
2012-05-14 15:40:00,19.08,19.1,19.07,19.08,65000.0,15.6404,15.6568,15.6322,15.6404,65000.0
2012-05-14 15:45:00,19.08,19.08,19.06,19.07,21500.0,15.6404,15.6404,15.624,15.6322,21500.0
2012-05-14 15:50:00,19.08,19.08,19.07,19.07,32500.0,15.6404,15.6404,15.6322,15.6322,32500.0
2012-05-14 15:55:00,19.07,19.08,19.05,19.06,76000.0,15.6322,15.6404,15.6158,15.624,76000.0
2012-05-15 09:30:00,19.06,19.08,19.04,19.05,113000.0,15.624,15.6404,15.6076,15.6158,113000.0
2012-05-15 09:35:00,19.05,19.08,19.05,19.05,76000.0,15.6158,15.6404,15.6158,15.6158,76000.0
2012-05-15 09:40:00,19.04,19.07,19.04,19.05,264500.0,15.6076,15.6322,15.6076,15.6158,264500.0
2012-05-15 09:45:00,19.06,19.06,19.01,19.04,94000.0,15.624,15.624,15.583,15.6076,94000.0
2012-05-15 09:50:00,19.04,19.08,19.04,19.08,58500.0,15.6076,15.6404,15.6076,15.6404,58500.0
2012-05-15 09:55:00,19.08,19.09,19.06,19.07,33500.0,15.6404,15.6486,15.624,15.6322,33500.0
2012-05-15 10:00:00,19.07,19.11,19.06,19.07,42000.0,15.6322,15.665,15.624,15.6322,42000.0
2012-05-15 10:05:00,19.07,19.09,19.06,19.09,44500.0,15.6322,15.6486,15.624,15.6486,44500.0
2012-05-15 10:10:00,19.07,19.08,19.07,19.08,7000.0,15.6322,15.6404,15.6322,15.6404,7000.0
2012-05-15 10:15:00,19.07,19.08,19.05,19.08,24000.0,15.6322,15.6404,15.6158,15.6404,24000.0
2012-05-15 10:20:00,19.08,19.11,19.08,19.1,42000.0,15.6404,15.665,15.6404,15.6568,42000.0
2012-05-15 10:25:00,19.1,19.14,19.09,19.13,25500.0,15.6568,15.6896,15.6486,15.6814,25500.0
2012-05-15 10:30:00,19.13,19.13,19.1,19.11,22500.0,15.6814,15.6814,15.6568,15.665,22500.0
2012-05-15 10:35:00,19.11,19.13,19.1,19.11,27500.0,15.665,15.6814,15.6568,15.665,27500.0
2012-05-15 10:40:00,19.11,19.12,19.1,19.11,49500.0,15.665,15.6732,15.6568,15.665,49500.0
2012-05-15 10:45:00,19.11,19.11,19.09,19.11,39000.0,15.665,15.665,15.6486,15.665,39000.0
2012-05-15 10:50:00,19.11,19.11,19.09,19.1,58500.0,15.665,15.665,15.6486,15.6568,58500.0
2012-05-15 10:55:00,19.1,19.11,19.09,19.1,59500.0,15.6568,15.665,15.6486,15.6568,59500.0
2012-05-15 11:00:00,19.08,19.08,19.06,19.06,7000.0,15.6404,15.6404,15.624,15.624,7000.0
2012-05-15 11:05:00,19.05,19.06,19.05,19.05,13500.0,15.6158,15.624,15.6158,15.6158,13500.0
2012-05-15 11:10:00,19.05,19.05,19.01,19.01,60000.0,15.6158,15.6158,15.583,15.583,60000.0
2012-05-15 11:15:00,19.02,19.02,19.02,19.02,5500.0,15.5912,15.5912,15.5912,15.5912,5500.0
2012-05-15 11:20:00,19.02,19.03,19.02,19.03,10000.0,15.5912,15.5994,15.5912,15.5994,10000.0
2012-05-15 11:25:00,19.03,19.03,19.01,19.01,11000.0,15.5994,15.5994,15.583,15.583,11000.0
2012-05-15 11:30:00,19.02,19.04,19.02,19.04,14500.0,15.5912,15.6076,15.5912,15.6076,14500.0
2012-05-15 11:35:00,19.04,19.09,19.04,19.08,34500.0,15.6076,15.6486,15.6076,15.6404,34500.0
2012-05-15 11:40:00,19.08,19.1,19.07,19.09,28500.0,15.6404,15.6568,15.6322,15.6486,28500.0
2012-05-15 11:45:00,19.1,19.15,19.08,19.14,168500.0,15.6568,15.6978,15.6404,15.6896,168500.0
2012-05-15 11:50:00,19.14,19.14,19.11,19.12,39500.0,15.6896,15.6896,15.665,15.6732,39500.0
2012-05-15 11:55:00,19.13,19.13,19.13,19.13,11500.0,15.6814,15.6814,15.6814,15.6814,11500.0
2012-05-15 12:00:00,19.13,19.13,19.12,19.13,44000.0,15.6814,15.6814,15.6732,15.6814,44000.0
2012-05-15 12:05:00,19.14,19.16,19.13,19.15,11500.0,15.6896,15.706,15.6814,15.6978,11500.0
2012-05-15 12:10:00,19.15,19.16,19.15,19.16,23500.0,15.6978,15.706,15.6978,15.706,23500.0
2012-05-15 12:15:00,19.15,19.15,19.13,19.14,14000.0,15.6978,15.6978,15.6814,15.6896,14000.0
2012-05-15 12:20:00,19.14,19.14,19.12,19.12,83000.0,15.6896,15.6896,15.6732,15.6732,83000.0
2012-05-15 12:25:00,19.13,19.16,19.13,19.15,25500.0,15.6814,15.706,15.6814,15.6978,25500.0
2012-05-15 12:30:00,19.14,19.15,19.13,19.13,25000.0,15.6896,15.6978,15.6814,15.6814,25000.0
2012-05-15 12:35:00,19.14,19.15,19.13,19.15,38000.0,15.6896,15.6978,15.6814,15.6978,38000.0
2012-05-15 12:40:00,19.14,19.15,19.13,19.15,13500.0,15.6896,15.6978,15.6814,15.6978,13500.0
2012-05-15 12:45:00,19.14,19.14,19.13,19.13,12500.0,15.6896,15.6896,15.6814,15.6814,12500.0
2012-05-15 12:50:00,19.12,19.13,19.1,19.11,10000.0,15.6732,15.6814,15.6568,15.665,10000.0
2012-05-15 12:55:00,19.1,19.11,19.09,19.1,14000.0,15.6568,15.665,15.6486,15.6568,14000.0
2012-05-15 13:00:00,19.1,19.11,19.1,19.11,2500.0,15.6568,15.665,15.6568,15.665,2500.0
2012-05-15 13:05:00,19.11,19.11,19.1,19.11,4500.0,15.665,15.665,15.6568,15.665,4500.0
2012-05-15 13:10:00,19.12,19.13,19.12,19.12,8500.0,15.6732,15.6814,15.6732,15.6732,8500.0
2012-05-15 13:15:00,19.11,19.12,19.1,19.11,4000.0,15.665,15.6732,15.6568,15.665,4000.0
2012-05-15 13:20:00,19.11,19.13,19.11,19.13,11500.0,15.665,15.6814,15.665,15.6814,11500.0
2012-05-15 13:25:00,19.12,19.13,19.12,19.13,5500.0,15.6732,15.6814,15.6732,15.6814,5500.0
2012-05-15 13:30:00,19.12,19.12,19.1,19.1,135500.0,15.6732,15.6732,15.6568,15.6568,135500.0
2012-05-15 13:35:00,19.1,19.1,19.09,19.09,7000.0,15.6568,15.6568,15.6486,15.6486,7000.0
2012-05-15 13:40:00,19.1,19.1,19.08,19.08,9000.0,15.6568,15.6568,15.6404,15.6404,9000.0
2012-05-15 13:45:00,19.07,19.08,19.05,19.07,30000.0,15.6322,15.6404,15.6158,15.6322,30000.0
2012-05-15 13:50:00,19.07,19.08,19.07,19.07,3500.0,15.6322,15.6404,15.6322,15.6322,3500.0
2012-05-15 13:55:00,19.05,19.07,19.04,19.07,33000.0,15.6158,15.6322,15.6076,15.6322,33000.0
2012-05-15 14:00:00,19.06,19.09,19.06,19.06,16000.0,15.624,15.6486,15.624,15.624,16000.0
2012-05-15 14:05:00,19.07,19.07,19.05,19.07,18000.0,15.6322,15.6322,15.6158,15.6322,18000.0
2012-05-15 14:10:00,19.08,19.1,19.08,19.1,17000.0,15.6404,15.6568,15.6404,15.6568,17000.0
2012-05-15 14:15:00,19.09,19.1,19.08,19.09,27500.0,15.6486,15.6568,15.6404,15.6486,27500.0
2012-05-15 14:20:00,19.1,19.11,19.09,19.1,33500.0,15.6568,15.665,15.6486,15.6568,33500.0
2012-05-15 14:25:00,19.1,19.1,19.08,19.1,47500.0,15.6568,15.6568,15.6404,15.6568,47500.0
2012-05-15 14:30:00,19.1,19.1,19.09,19.09,10000.0,15.6568,15.6568,15.6486,15.6486,10000.0
2012-05-15 14:35:00,19.09,19.09,19.05,19.07,29000.0,15.6486,15.6486,15.6158,15.6322,29000.0
2012-05-15 14:40:00,19.06,19.07,19.05,19.07,16000.0,15.624,15.6322,15.6158,15.6322,16000.0
2012-05-15 14:45:00,19.07,19.07,19.06,19.06,4500.0,15.6322,15.6322,15.624,15.624,4500.0
2012-05-15 14:50:00,19.06,19.06,19.04,19.04,20500.0,15.624,15.624,15.6076,15.6076,20500.0
2012-05-15 14:55:00,19.04,19.04,19.04,19.04,2000.0,15.6076,15.6076,15.6076,15.6076,2000.0
2012-05-15 15:00:00,19.03,19.03,19.0,19.0,62500.0,15.5994,15.5994,15.5748,15.5748,62500.0
2012-05-15 15:05:00,19.01,19.02,18.99,19.0,40000.0,15.583,15.5912,15.5666,15.5748,40000.0
2012-05-15 15:10:00,19.0,19.0,18.95,18.97,144000.0,15.5748,15.5748,15.5338,15.5502,144000.0
2012-05-15 15:15:00,18.96,18.97,18.93,18.95,68000.0,15.542,15.5502,15.5174,15.5338,68000.0
2012-05-15 15:20:00,18.95,18.96,18.92,18.94,135000.0,15.5338,15.542,15.5092,15.5256,135000.0
2012-05-15 15:25:00,18.94,18.94,18.92,18.92,32500.0,15.5256,15.5256,15.5092,15.5092,32500.0
2012-05-15 15:30:00,18.93,18.95,18.93,18.95,179500.0,15.5174,15.5338,15.5174,15.5338,179500.0
2012-05-15 15:35:00,18.95,18.95,18.93,18.94,45000.0,15.5338,15.5338,15.5174,15.5256,45000.0
2012-05-15 15:40:00,18.94,18.98,18.94,18.95,52000.0,15.5256,15.5584,15.5256,15.5338,52000.0
2012-05-15 15:45:00,18.96,18.98,18.94,18.95,82500.0,15.542,15.5584,15.5256,15.5338,82500.0
2012-05-15 15:50:00,18.95,18.96,18.94,18.96,89500.0,15.5338,15.542,15.5256,15.542,89500.0
2012-05-15 15:55:00,18.96,18.98,18.96,18.97,157000.0,15.542,15.5584,15.542,15.5502,157000.0
2012-05-16 09:30:00,19.03,19.08,19.03,19.04,142000.0,15.5994,15.6404,15.5994,15.6076,142000.0
2012-05-16 09:35:00,19.04,19.04,19.01,19.04,42000.0,15.6076,15.6076,15.583,15.6076,42000.0
2012-05-16 09:40:00,19.03,19.03,19.01,19.01,27500.0,15.5994,15.5994,15.583,15.583,27500.0
2012-05-16 09:45:00,19.0,19.07,18.98,19.07,25500.0,15.5748,15.6322,15.5584,15.6322,25500.0
2012-05-16 09:50:00,19.08,19.1,19.08,19.08,59000.0,15.6404,15.6568,15.6404,15.6404,59000.0
2012-05-16 09:55:00,19.08,19.11,19.08,19.1,19500.0,15.6404,15.665,15.6404,15.6568,19500.0
2012-05-16 10:00:00,19.1,19.12,19.08,19.08,13500.0,15.6568,15.6732,15.6404,15.6404,13500.0
2012-05-16 10:05:00,19.07,19.09,19.07,19.09,16000.0,15.6322,15.6486,15.6322,15.6486,16000.0
2012-05-16 10:10:00,19.08,19.08,19.06,19.07,216500.0,15.6404,15.6404,15.624,15.6322,216500.0
2012-05-16 10:15:00,19.07,19.11,19.07,19.11,17000.0,15.6322,15.665,15.6322,15.665,17000.0
2012-05-16 10:20:00,19.11,19.13,19.11,19.13,53000.0,15.665,15.6814,15.665,15.6814,53000.0
2012-05-16 10:25:00,19.13,19.13,19.09,19.1,62000.0,15.6814,15.6814,15.6486,15.6568,62000.0
2012-05-16 10:30:00,19.1,19.14,19.1,19.13,40500.0,15.6568,15.6896,15.6568,15.6814,40500.0
2012-05-16 10:35:00,19.14,19.14,19.11,19.11,20500.0,15.6896,15.6896,15.665,15.665,20500.0
2012-05-16 10:40:00,19.11,19.14,19.1,19.14,40000.0,15.665,15.6896,15.6568,15.6896,40000.0
2012-05-16 10:45:00,19.14,19.14,19.13,19.13,8500.0,15.6896,15.6896,15.6814,15.6814,8500.0
2012-05-16 10:50:00,19.12,19.12,19.07,19.09,19000.0,15.6732,15.6732,15.6322,15.6486,19000.0
2012-05-16 10:55:00,19.09,19.09,19.07,19.08,9000.0,15.6486,15.6486,15.6322,15.6404,9000.0
2012-05-16 11:00:00,19.08,19.08,19.07,19.07,270500.0,15.6404,15.6404,15.6322,15.6322,270500.0
2012-05-16 11:05:00,19.08,19.08,18.99,19.02,73000.0,15.6404,15.6404,15.5666,15.5912,73000.0
2012-05-16 11:10:00,19.02,19.05,19.02,19.04,11000.0,15.5912,15.6158,15.5912,15.6076,11000.0
2012-05-16 11:15:00,19.03,19.06,19.02,19.04,103000.0,15.5994,15.624,15.5912,15.6076,103000.0
2012-05-16 11:20:00,19.03,19.03,19.01,19.02,20000.0,15.5994,15.5994,15.583,15.5912,20000.0
2012-05-16 11:25:00,19.03,19.03,19.01,19.01,28000.0,15.5994,15.5994,15.583,15.583,28000.0
2012-05-16 11:30:00,19.03,19.03,19.02,19.02,7500.0,15.5994,15.5994,15.5912,15.5912,7500.0
2012-05-16 11:35:00,19.01,19.02,19.0,19.02,14000.0,15.583,15.5912,15.5748,15.5912,14000.0
2012-05-16 11:40:00,19.01,19.01,18.98,19.01,27000.0,15.583,15.583,15.5584,15.583,27000.0
2012-05-16 11:45:00,19.01,19.02,19.0,19.02,18000.0,15.583,15.5912,15.5748,15.5912,18000.0
2012-05-16 11:50:00,19.02,19.04,19.01,19.03,14000.0,15.5912,15.6076,15.583,15.5994,14000.0
2012-05-16 11:55:00,19.03,19.04,19.03,19.04,11000.0,15.5994,15.6076,15.5994,15.6076,11000.0
2012-05-16 12:00:00,19.03,19.03,19.02,19.02,55000.0,15.5994,15.5994,15.5912,15.5912,55000.0
2012-05-16 12:05:00,19.02,19.02,19.0,19.02,20500.0,15.5912,15.5912,15.5748,15.5912,20500.0
2012-05-16 12:10:00,19.02,19.03,19.01,19.02,12000.0,15.5912,15.5994,15.583,15.5912,12000.0
2012-05-16 12:15:00,19.01,19.02,19.01,19.01,4500.0,15.583,15.5912,15.583,15.583,4500.0
2012-05-16 12:20:00,19.01,19.01,18.98,18.98,31000.0,15.583,15.583,15.5584,15.5584,31000.0
2012-05-16 12:25:00,18.98,18.99,18.97,18.99,14000.0,15.5584,15.5666,15.5502,15.5666,14000.0
2012-05-16 12:30:00,18.99,19.01,18.99,19.01,36500.0,15.5666,15.583,15.5666,15.583,36500.0
2012-05-16 12:35:00,18.99,19.0,18.99,18.99,24000.0,15.5666,15.5748,15.5666,15.5666,24000.0
2012-05-16 12:40:00,18.99,19.0,18.97,18.98,10500.0,15.5666,15.5748,15.5502,15.5584,10500.0
2012-05-16 12:45:00,18.97,18.99,18.96,18.97,51500.0,15.5502,15.5666,15.542,15.5502,51500.0
2012-05-16 12:50:00,18.98,18.98,18.97,18.97,9000.0,15.5584,15.5584,15.5502,15.5502,9000.0
2012-05-16 12:55:00,18.96,18.96,18.94,18.95,42000.0,15.542,15.542,15.5256,15.5338,42000.0
2012-05-16 13:00:00,18.94,18.95,18.94,18.94,58000.0,15.5256,15.5338,15.5256,15.5256,58000.0
2012-05-16 13:05:00,18.93,18.95,18.93,18.94,14000.0,15.5174,15.5338,15.5174,15.5256,14000.0
2012-05-16 13:10:00,18.94,18.94,18.94,18.94,7500.0,15.5256,15.5256,15.5256,15.5256,7500.0
2012-05-16 13:15:00,18.95,18.96,18.95,18.96,37500.0,15.5338,15.542,15.5338,15.542,37500.0
2012-05-16 13:20:00,18.96,18.96,18.95,18.96,8500.0,15.542,15.542,15.5338,15.542,8500.0
2012-05-16 13:25:00,18.96,18.96,18.94,18.94,47000.0,15.542,15.542,15.5256,15.5256,47000.0
2012-05-16 13:30:00,18.94,18.94,18.93,18.93,10000.0,15.5256,15.5256,15.5174,15.5174,10000.0
2012-05-16 13:35:00,18.92,18.92,18.9,18.9,26000.0,15.5092,15.5092,15.4928,15.4928,26000.0
2012-05-16 13:40:00,18.89,18.9,18.88,18.88,12000.0,15.4846,15.4928,15.4764,15.4764,12000.0
2012-05-16 13:45:00,18.89,18.91,18.89,18.91,32500.0,15.4846,15.501,15.4846,15.501,32500.0
2012-05-16 13:50:00,18.9,18.9,18.89,18.9,8500.0,15.4928,15.4928,15.4846,15.4928,8500.0
2012-05-16 13:55:00,18.89,18.93,18.89,18.92,7000.0,15.4846,15.5174,15.4846,15.5092,7000.0
2012-05-16 14:00:00,18.93,18.98,18.91,18.91,20500.0,15.5174,15.5584,15.501,15.501,20500.0
2012-05-16 14:05:00,18.9,18.93,18.9,18.9,25000.0,15.4928,15.5174,15.4928,15.4928,25000.0
2012-05-16 14:10:00,18.92,18.92,18.87,18.87,16500.0,15.5092,15.5092,15.4682,15.4682,16500.0
2012-05-16 14:15:00,18.88,18.89,18.87,18.89,8000.0,15.4764,15.4846,15.4682,15.4846,8000.0
2012-05-16 14:20:00,18.91,18.91,18.89,18.89,9500.0,15.501,15.501,15.4846,15.4846,9500.0
2012-05-16 14:25:00,18.88,18.88,18.88,18.88,3500.0,15.4764,15.4764,15.4764,15.4764,3500.0
2012-05-16 14:30:00,18.89,18.9,18.86,18.86,66500.0,15.4846,15.4928,15.4601,15.4601,66500.0
2012-05-16 14:35:00,18.85,18.86,18.85,18.86,46000.0,15.4519,15.4601,15.4519,15.4601,46000.0
2012-05-16 14:40:00,18.86,18.88,18.85,18.87,25500.0,15.4601,15.4764,15.4519,15.4682,25500.0
2012-05-16 14:45:00,18.88,18.91,18.87,18.91,22000.0,15.4764,15.501,15.4682,15.501,22000.0
2012-05-16 14:50:00,18.92,18.92,18.89,18.9,18500.0,15.5092,15.5092,15.4846,15.4928,18500.0
2012-05-16 14:55:00,18.9,18.93,18.9,18.91,42500.0,15.4928,15.5174,15.4928,15.501,42500.0
2012-05-16 15:00:00,18.91,18.91,18.89,18.9,21500.0,15.501,15.501,15.4846,15.4928,21500.0
2012-05-16 15:05:00,18.89,18.9,18.89,18.9,4000.0,15.4846,15.4928,15.4846,15.4928,4000.0
2012-05-16 15:10:00,18.88,18.89,18.87,18.87,5500.0,15.4764,15.4846,15.4682,15.4682,5500.0
2012-05-16 15:15:00,18.87,18.88,18.87,18.88,6000.0,15.4682,15.4764,15.4682,15.4764,6000.0
2012-05-16 15:20:00,18.87,18.87,18.86,18.87,9500.0,15.4682,15.4682,15.4601,15.4682,9500.0
2012-05-16 15:25:00,18.88,18.88,18.86,18.86,14500.0,15.4764,15.4764,15.4601,15.4601,14500.0
2012-05-16 15:30:00,18.85,18.86,18.84,18.86,50000.0,15.4519,15.4601,15.4437,15.4601,50000.0
2012-05-16 15:35:00,18.86,18.88,18.86,18.86,22500.0,15.4601,15.4764,15.4601,15.4601,22500.0
2012-05-16 15:40:00,18.85,18.85,18.84,18.85,13000.0,15.4519,15.4519,15.4437,15.4519,13000.0
2012-05-16 15:45:00,18.84,18.86,18.84,18.85,21000.0,15.4437,15.4601,15.4437,15.4519,21000.0
2012-05-16 15:50:00,18.84,18.84,18.81,18.82,55500.0,15.4437,15.4437,15.4191,15.4273,55500.0
2012-05-16 15:55:00,18.82,18.84,18.81,18.82,107000.0,15.4273,15.4437,15.4191,15.4273,107000.0
2012-05-17 09:30:00,18.8,18.82,18.78,18.79,214000.0,15.4109,15.4273,15.3945,15.4027,214000.0
2012-05-17 09:35:00,18.79,18.79,18.71,18.72,150000.0,15.4027,15.4027,15.3371,15.3453,150000.0
2012-05-17 09:40:00,18.72,18.73,18.7,18.72,154500.0,15.3453,15.3535,15.3289,15.3453,154500.0
2012-05-17 09:45:00,18.72,18.72,18.67,18.68,55000.0,15.3453,15.3453,15.3043,15.3125,55000.0
2012-05-17 09:50:00,18.67,18.68,18.65,18.65,56000.0,15.3043,15.3125,15.2879,15.2879,56000.0
2012-05-17 09:55:00,18.65,18.66,18.64,18.66,62500.0,15.2879,15.2961,15.2797,15.2961,62500.0
2012-05-17 10:00:00,18.65,18.65,18.58,18.6,365500.0,15.2879,15.2879,15.2305,15.2469,365500.0
2012-05-17 10:05:00,18.59,18.64,18.59,18.64,361000.0,15.2387,15.2797,15.2387,15.2797,361000.0
2012-05-17 10:10:00,18.66,18.67,18.65,18.67,47500.0,15.2961,15.3043,15.2879,15.3043,47500.0
2012-05-17 10:15:00,18.67,18.71,18.67,18.69,40500.0,15.3043,15.3371,15.3043,15.3207,40500.0
2012-05-17 10:20:00,18.7,18.71,18.67,18.69,12000.0,15.3289,15.3371,15.3043,15.3207,12000.0
2012-05-17 10:25:00,18.7,18.7,18.64,18.67,28500.0,15.3289,15.3289,15.2797,15.3043,28500.0
2012-05-17 10:30:00,18.67,18.67,18.63,18.65,33000.0,15.3043,15.3043,15.2715,15.2879,33000.0
2012-05-17 10:35:00,18.66,18.68,18.66,18.68,26000.0,15.2961,15.3125,15.2961,15.3125,26000.0
2012-05-17 10:40:00,18.68,18.7,18.66,18.67,24500.0,15.3125,15.3289,15.2961,15.3043,24500.0
2012-05-17 10:45:00,18.66,18.68,18.62,18.63,29000.0,15.2961,15.3125,15.2633,15.2715,29000.0
2012-05-17 10:50:00,18.62,18.65,18.6,18.63,69000.0,15.2633,15.2879,15.2469,15.2715,69000.0
2012-05-17 10:55:00,18.64,18.64,18.6,18.62,34000.0,15.2797,15.2797,15.2469,15.2633,34000.0
2012-05-17 11:00:00,18.62,18.63,18.58,18.6,60500.0,15.2633,15.2715,15.2305,15.2469,60500.0
2012-05-17 11:05:00,18.61,18.64,18.6,18.61,28000.0,15.2551,15.2797,15.2469,15.2551,28000.0
2012-05-17 11:10:00,18.6,18.61,18.58,18.58,50500.0,15.2469,15.2551,15.2305,15.2305,50500.0
2012-05-17 11:15:00,18.57,18.59,18.56,18.58,85500.0,15.2223,15.2387,15.2141,15.2305,85500.0
2012-05-17 11:20:00,18.56,18.57,18.54,18.55,27000.0,15.2141,15.2223,15.1977,15.2059,27000.0
2012-05-17 11:25:00,18.55,18.56,18.53,18.54,37500.0,15.2059,15.2141,15.1895,15.1977,37500.0
2012-05-17 11:30:00,18.53,18.53,18.51,18.51,205000.0,15.1895,15.1895,15.1731,15.1731,205000.0
2012-05-17 11:35:00,18.51,18.51,18.48,18.5,144000.0,15.1731,15.1731,15.1486,15.1649,144000.0
2012-05-17 11:40:00,18.5,18.52,18.49,18.51,32000.0,15.1649,15.1813,15.1568,15.1731,32000.0
2012-05-17 11:45:00,18.51,18.52,18.5,18.51,43000.0,15.1731,15.1813,15.1649,15.1731,43000.0
2012-05-17 11:50:00,18.5,18.5,18.48,18.5,59500.0,15.1649,15.1649,15.1486,15.1649,59500.0
2012-05-17 11:55:00,18.5,18.5,18.49,18.5,47500.0,15.1649,15.1649,15.1568,15.1649,47500.0
2012-05-17 12:00:00,18.49,18.49,18.44,18.44,56000.0,15.1568,15.1568,15.1158,15.1158,56000.0
2012-05-17 12:05:00,18.43,18.44,18.41,18.44,57000.0,15.1076,15.1158,15.0912,15.1158,57000.0
2012-05-17 12:10:00,18.42,18.42,18.41,18.41,4000.0,15.0994,15.0994,15.0912,15.0912,4000.0
2012-05-17 12:15:00,18.41,18.43,18.41,18.43,21000.0,15.0912,15.1076,15.0912,15.1076,21000.0
2012-05-17 12:20:00,18.44,18.49,18.43,18.48,98500.0,15.1158,15.1568,15.1076,15.1486,98500.0
2012-05-17 12:25:00,18.49,18.49,18.47,18.47,15000.0,15.1568,15.1568,15.1404,15.1404,15000.0
2012-05-17 12:30:00,18.47,18.48,18.46,18.46,20000.0,15.1404,15.1486,15.1322,15.1322,20000.0
2012-05-17 12:35:00,18.46,18.48,18.46,18.48,24500.0,15.1322,15.1486,15.1322,15.1486,24500.0
2012-05-17 12:40:00,18.48,18.5,18.48,18.49,14500.0,15.1486,15.1649,15.1486,15.1568,14500.0
2012-05-17 12:45:00,18.49,18.51,18.47,18.51,14500.0,15.1568,15.1731,15.1404,15.1731,14500.0
2012-05-17 12:50:00,18.5,18.5,18.47,18.48,27500.0,15.1649,15.1649,15.1404,15.1486,27500.0
2012-05-17 12:55:00,18.48,18.49,18.47,18.48,13500.0,15.1486,15.1568,15.1404,15.1486,13500.0
2012-05-17 13:00:00,18.49,18.5,18.48,18.5,34000.0,15.1568,15.1649,15.1486,15.1649,34000.0
2012-05-17 13:05:00,18.51,18.54,18.51,18.53,34000.0,15.1731,15.1977,15.1731,15.1895,34000.0
2012-05-17 13:10:00,18.53,18.54,18.53,18.53,29000.0,15.1895,15.1977,15.1895,15.1895,29000.0
2012-05-17 13:15:00,18.53,18.55,18.52,18.55,12000.0,15.1895,15.2059,15.1813,15.2059,12000.0
2012-05-17 13:20:00,18.54,18.55,18.54,18.54,11000.0,15.1977,15.2059,15.1977,15.1977,11000.0
2012-05-17 13:25:00,18.54,18.54,18.51,18.52,19500.0,15.1977,15.1977,15.1731,15.1813,19500.0
2012-05-17 13:30:00,18.51,18.52,18.49,18.51,35500.0,15.1731,15.1813,15.1568,15.1731,35500.0
2012-05-17 13:35:00,18.5,18.52,18.5,18.51,24000.0,15.1649,15.1813,15.1649,15.1731,24000.0
2012-05-17 13:40:00,18.5,18.51,18.48,18.49,15500.0,15.1649,15.1731,15.1486,15.1568,15500.0
2012-05-17 13:45:00,18.49,18.49,18.46,18.46,14000.0,15.1568,15.1568,15.1322,15.1322,14000.0
2012-05-17 13:50:00,18.46,18.48,18.46,18.48,57000.0,15.1322,15.1486,15.1322,15.1486,57000.0
2012-05-17 13:55:00,18.47,18.48,18.47,18.48,9000.0,15.1404,15.1486,15.1404,15.1486,9000.0
2012-05-17 14:00:00,18.47,18.47,18.45,18.45,16000.0,15.1404,15.1404,15.124,15.124,16000.0
2012-05-17 14:05:00,18.45,18.46,18.44,18.45,11000.0,15.124,15.1322,15.1158,15.124,11000.0
2012-05-17 14:10:00,18.45,18.45,18.43,18.43,12500.0,15.124,15.124,15.1076,15.1076,12500.0
2012-05-17 14:15:00,18.43,18.44,18.43,18.43,10500.0,15.1076,15.1158,15.1076,15.1076,10500.0
2012-05-17 14:20:00,18.43,18.47,18.43,18.46,25000.0,15.1076,15.1404,15.1076,15.1322,25000.0
2012-05-17 14:25:00,18.46,18.46,18.44,18.46,37500.0,15.1322,15.1322,15.1158,15.1322,37500.0
2012-05-17 14:30:00,18.45,18.46,18.44,18.44,29500.0,15.124,15.1322,15.1158,15.1158,29500.0
2012-05-17 14:35:00,18.43,18.43,18.42,18.42,24000.0,15.1076,15.1076,15.0994,15.0994,24000.0
2012-05-17 14:40:00,18.42,18.43,18.42,18.43,19500.0,15.0994,15.1076,15.0994,15.1076,19500.0
2012-05-17 14:45:00,18.42,18.43,18.4,18.41,39000.0,15.0994,15.1076,15.083,15.0912,39000.0
2012-05-17 14:50:00,18.41,18.42,18.4,18.4,91000.0,15.0912,15.0994,15.083,15.083,91000.0
2012-05-17 14:55:00,18.41,18.43,18.4,18.42,42000.0,15.0912,15.1076,15.083,15.0994,42000.0
2012-05-17 15:00:00,18.41,18.45,18.41,18.44,56000.0,15.0912,15.124,15.0912,15.1158,56000.0
2012-05-17 15:05:00,18.44,18.44,18.39,18.4,72000.0,15.1158,15.1158,15.0748,15.083,72000.0
2012-05-17 15:10:00,18.4,18.42,18.4,18.42,38500.0,15.083,15.0994,15.083,15.0994,38500.0
2012-05-17 15:15:00,18.42,18.42,18.4,18.42,115000.0,15.0994,15.0994,15.083,15.0994,115000.0
2012-05-17 15:20:00,18.42,18.42,18.41,18.41,19500.0,15.0994,15.0994,15.0912,15.0912,19500.0
2012-05-17 15:25:00,18.4,18.42,18.4,18.41,9000.0,15.083,15.0994,15.083,15.0912,9000.0
2012-05-17 15:30:00,18.41,18.41,18.38,18.39,49500.0,15.0912,15.0912,15.0666,15.0748,49500.0
2012-05-17 15:35:00,18.39,18.39,18.36,18.36,81500.0,15.0748,15.0748,15.0502,15.0502,81500.0
2012-05-17 15:40:00,18.36,18.36,18.34,18.35,73000.0,15.0502,15.0502,15.0338,15.042,73000.0
2012-05-17 15:45:00,18.33,18.35,18.33,18.34,26500.0,15.0256,15.042,15.0256,15.0338,26500.0
2012-05-17 15:50:00,18.34,18.35,18.33,18.34,89000.0,15.0338,15.042,15.0256,15.0338,89000.0
2012-05-17 15:55:00,18.34,18.34,18.31,18.31,68000.0,15.0338,15.0338,15.0092,15.0092,68000.0
2012-05-18 09:30:00,18.34,18.38,18.34,18.34,189000.0,15.0338,15.0666,15.0338,15.0338,189000.0
2012-05-18 09:35:00,18.35,18.35,18.33,18.34,35000.0,15.042,15.042,15.0256,15.0338,35000.0
2012-05-18 09:40:00,18.34,18.35,18.3,18.32,83000.0,15.0338,15.042,15.001,15.0174,83000.0
2012-05-18 09:45:00,18.32,18.34,18.31,18.32,21500.0,15.0174,15.0338,15.0092,15.0174,21500.0
2012-05-18 09:50:00,18.33,18.35,18.31,18.35,36500.0,15.0256,15.042,15.0092,15.042,36500.0
2012-05-18 09:55:00,18.35,18.36,18.33,18.33,15000.0,15.042,15.0502,15.0256,15.0256,15000.0
2012-05-18 10:00:00,18.31,18.31,18.29,18.31,28500.0,15.0092,15.0092,14.9928,15.0092,28500.0
2012-05-18 10:05:00,18.31,18.31,18.28,18.29,25500.0,15.0092,15.0092,14.9846,14.9928,25500.0
2012-05-18 10:10:00,18.29,18.33,18.29,18.33,75000.0,14.9928,15.0256,14.9928,15.0256,75000.0
2012-05-18 10:15:00,18.33,18.33,18.3,18.3,39000.0,15.0256,15.0256,15.001,15.001,39000.0
2012-05-18 10:20:00,18.3,18.33,18.29,18.32,35500.0,15.001,15.0256,14.9928,15.0174,35500.0
2012-05-18 10:25:00,18.32,18.33,18.31,18.31,11500.0,15.0174,15.0256,15.0092,15.0092,11500.0
2012-05-18 10:30:00,18.33,18.35,18.32,18.35,45500.0,15.0256,15.042,15.0174,15.042,45500.0
2012-05-18 10:35:00,18.35,18.36,18.33,18.36,15500.0,15.042,15.0502,15.0256,15.0502,15500.0
2012-05-18 10:40:00,18.37,18.37,18.35,18.37,11500.0,15.0584,15.0584,15.042,15.0584,11500.0
2012-05-18 10:45:00,18.38,18.4,18.38,18.4,23000.0,15.0666,15.083,15.0666,15.083,23000.0
2012-05-18 10:50:00,18.4,18.44,18.39,18.44,10000.0,15.083,15.1158,15.0748,15.1158,10000.0
2012-05-18 10:55:00,18.43,18.43,18.42,18.42,17500.0,15.1076,15.1076,15.0994,15.0994,17500.0
2012-05-18 11:00:00,18.41,18.41,18.39,18.39,13500.0,15.0912,15.0912,15.0748,15.0748,13500.0
2012-05-18 11:05:00,18.37,18.37,18.34,18.35,4500.0,15.0584,15.0584,15.0338,15.042,4500.0
2012-05-18 11:10:00,18.37,18.37,18.36,18.37,12500.0,15.0584,15.0584,15.0502,15.0584,12500.0
2012-05-18 11:15:00,18.35,18.35,18.32,18.34,27500.0,15.042,15.042,15.0174,15.0338,27500.0
2012-05-18 11:20:00,18.34,18.34,18.31,18.33,22500.0,15.0338,15.0338,15.0092,15.0256,22500.0
2012-05-18 11:25:00,18.32,18.34,18.3,18.31,20000.0,15.0174,15.0338,15.001,15.0092,20000.0
2012-05-18 11:30:00,18.31,18.32,18.26,18.28,34500.0,15.0092,15.0174,14.9682,14.9846,34500.0
2012-05-18 11:35:00,18.27,18.27,18.22,18.26,44000.0,14.9764,14.9764,14.9354,14.9682,44000.0
2012-05-18 11:40:00,18.25,18.28,18.25,18.28,12500.0,14.96,14.9846,14.96,14.9846,12500.0
2012-05-18 11:45:00,18.25,18.25,18.2,18.2,21000.0,14.96,14.96,14.919,14.919,21000.0
2012-05-18 11:50:00,18.2,18.2,18.18,18.18,46500.0,14.919,14.919,14.9026,14.9026,46500.0
2012-05-18 11:55:00,18.18,18.21,18.14,18.21,116000.0,14.9026,14.9272,14.8698,14.9272,116000.0
2012-05-18 12:00:00,18.21,18.25,18.2,18.25,77500.0,14.9272,14.96,14.919,14.96,77500.0
2012-05-18 12:05:00,18.24,18.26,18.23,18.26,10500.0,14.9518,14.9682,14.9436,14.9682,10500.0
2012-05-18 12:10:00,18.26,18.27,18.26,18.27,7000.0,14.9682,14.9764,14.9682,14.9764,7000.0
2012-05-18 12:15:00,18.27,18.27,18.23,18.25,7500.0,14.9764,14.9764,14.9436,14.96,7500.0
2012-05-18 12:20:00,18.25,18.25,18.23,18.24,11500.0,14.96,14.96,14.9436,14.9518,11500.0
2012-05-18 12:25:00,18.25,18.3,18.25,18.3,41500.0,14.96,15.001,14.96,15.001,41500.0
2012-05-18 12:30:00,18.3,18.31,18.3,18.3,48500.0,15.001,15.0092,15.001,15.001,48500.0
2012-05-18 12:35:00,18.3,18.31,18.29,18.31,16000.0,15.001,15.0092,14.9928,15.0092,16000.0
2012-05-18 12:40:00,18.31,18.33,18.3,18.31,36000.0,15.0092,15.0256,15.001,15.0092,36000.0
2012-05-18 12:45:00,18.3,18.31,18.29,18.31,21000.0,15.001,15.0092,14.9928,15.0092,21000.0
2012-05-18 12:50:00,18.32,18.32,18.3,18.3,10000.0,15.0174,15.0174,15.001,15.001,10000.0
2012-05-18 12:55:00,18.29,18.31,18.29,18.29,16000.0,14.9928,15.0092,14.9928,14.9928,16000.0
2012-05-18 13:00:00,18.28,18.29,18.27,18.27,8000.0,14.9846,14.9928,14.9764,14.9764,8000.0
2012-05-18 13:05:00,18.27,18.27,18.25,18.27,10500.0,14.9764,14.9764,14.96,14.9764,10500.0
2012-05-18 13:10:00,18.26,18.28,18.26,18.28,9000.0,14.9682,14.9846,14.9682,14.9846,9000.0
2012-05-18 13:15:00,18.26,18.3,18.26,18.28,39500.0,14.9682,15.001,14.9682,14.9846,39500.0
2012-05-18 13:20:00,18.28,18.28,18.26,18.26,20000.0,14.9846,14.9846,14.9682,14.9682,20000.0
2012-05-18 13:25:00,18.26,18.27,18.26,18.27,16000.0,14.9682,14.9764,14.9682,14.9764,16000.0
2012-05-18 13:30:00,18.27,18.27,18.26,18.26,4000.0,14.9764,14.9764,14.9682,14.9682,4000.0
2012-05-18 13:35:00,18.26,18.27,18.23,18.23,15500.0,14.9682,14.9764,14.9436,14.9436,15500.0
2012-05-18 13:40:00,18.25,18.26,18.24,18.24,9500.0,14.96,14.9682,14.9518,14.9518,9500.0
2012-05-18 13:45:00,18.23,18.24,18.23,18.24,3000.0,14.9436,14.9518,14.9436,14.9518,3000.0
2012-05-18 13:50:00,18.25,18.26,18.22,18.25,29000.0,14.96,14.9682,14.9354,14.96,29000.0
2012-05-18 13:55:00,18.25,18.25,18.23,18.23,57000.0,14.96,14.96,14.9436,14.9436,57000.0
2012-05-18 14:00:00,18.23,18.23,18.22,18.22,10000.0,14.9436,14.9436,14.9354,14.9354,10000.0
2012-05-18 14:05:00,18.23,18.24,18.2,18.2,19000.0,14.9436,14.9518,14.919,14.919,19000.0
2012-05-18 14:10:00,18.2,18.23,18.2,18.23,19500.0,14.919,14.9436,14.919,14.9436,19500.0
2012-05-18 14:15:00,18.23,18.24,18.2,18.2,39000.0,14.9436,14.9518,14.919,14.919,39000.0
2012-05-18 14:20:00,18.2,18.21,18.18,18.18,48500.0,14.919,14.9272,14.9026,14.9026,48500.0
2012-05-18 14:25:00,18.18,18.2,18.17,18.2,22500.0,14.9026,14.919,14.8944,14.919,22500.0
2012-05-18 14:30:00,18.2,18.2,18.15,18.16,89500.0,14.919,14.919,14.878,14.8862,89500.0
2012-05-18 14:35:00,18.16,18.18,18.16,18.16,443500.0,14.8862,14.9026,14.8862,14.8862,443500.0
2012-05-18 14:40:00,18.16,18.16,18.14,18.14,81000.0,14.8862,14.8862,14.8698,14.8698,81000.0
2012-05-18 14:45:00,18.14,18.15,18.14,18.15,27000.0,14.8698,14.878,14.8698,14.878,27000.0
2012-05-18 14:50:00,18.15,18.17,18.15,18.16,89000.0,14.878,14.8944,14.878,14.8862,89000.0
2012-05-18 14:55:00,18.15,18.16,18.14,18.15,72000.0,14.878,14.8862,14.8698,14.878,72000.0
2012-05-18 15:00:00,18.15,18.15,18.13,18.15,66000.0,14.878,14.878,14.8617,14.878,66000.0
2012-05-18 15:05:00,18.16,18.17,18.15,18.17,125000.0,14.8862,14.8944,14.878,14.8944,125000.0
2012-05-18 15:10:00,18.18,18.2,18.17,18.17,21500.0,14.9026,14.919,14.8944,14.8944,21500.0
2012-05-18 15:15:00,18.17,18.19,18.17,18.18,46500.0,14.8944,14.9108,14.8944,14.9026,46500.0
2012-05-18 15:20:00,18.18,18.18,18.14,18.14,42000.0,14.9026,14.9026,14.8698,14.8698,42000.0
2012-05-18 15:25:00,18.14,18.16,18.12,18.13,77000.0,14.8698,14.8862,14.8535,14.8617,77000.0
2012-05-18 15:30:00,18.13,18.13,18.1,18.1,102500.0,14.8617,14.8617,14.8371,14.8371,102500.0
2012-05-18 15:35:00,18.1,18.12,18.09,18.1,44500.0,14.8371,14.8535,14.8289,14.8371,44500.0
2012-05-18 15:40:00,18.1,18.11,18.07,18.08,102500.0,14.8371,14.8453,14.8125,14.8207,102500.0
2012-05-18 15:45:00,18.08,18.11,18.08,18.09,88500.0,14.8207,14.8453,14.8207,14.8289,88500.0
2012-05-18 15:50:00,18.09,18.1,18.07,18.07,175500.0,14.8289,14.8371,14.8125,14.8125,175500.0
2012-05-18 15:55:00,18.08,18.11,18.08,18.1,255000.0,14.8207,14.8453,14.8207,14.8371,255000.0
2012-05-21 09:30:00,18.14,18.18,18.14,18.17,357000.0,14.8698,14.9026,14.8698,14.8944,357000.0
2012-05-21 09:35:00,18.18,18.19,18.15,18.18,151000.0,14.9026,14.9108,14.878,14.9026,151000.0
2012-05-21 09:40:00,18.18,18.19,18.15,18.17,260500.0,14.9026,14.9108,14.878,14.8944,260500.0
2012-05-21 09:45:00,18.16,18.17,18.14,18.14,103000.0,14.8862,14.8944,14.8698,14.8698,103000.0
2012-05-21 09:50:00,18.15,18.15,18.05,18.06,326000.0,14.878,14.878,14.7961,14.8043,326000.0
2012-05-21 09:55:00,18.06,18.13,18.05,18.13,149000.0,14.8043,14.8617,14.7961,14.8617,149000.0
2012-05-21 10:00:00,18.13,18.17,18.12,18.17,99500.0,14.8617,14.8944,14.8535,14.8944,99500.0
2012-05-21 10:05:00,18.16,18.19,18.14,18.19,371500.0,14.8862,14.9108,14.8698,14.9108,371500.0
2012-05-21 10:10:00,18.19,18.19,18.16,18.19,89500.0,14.9108,14.9108,14.8862,14.9108,89500.0
2012-05-21 10:15:00,18.19,18.26,18.19,18.25,97500.0,14.9108,14.9682,14.9108,14.96,97500.0
2012-05-21 10:20:00,18.24,18.26,18.24,18.24,44500.0,14.9518,14.9682,14.9518,14.9518,44500.0
2012-05-21 10:25:00,18.24,18.3,18.24,18.3,94500.0,14.9518,15.001,14.9518,15.001,94500.0
2012-05-21 10:30:00,18.3,18.34,18.3,18.34,26500.0,15.001,15.0338,15.001,15.0338,26500.0
2012-05-21 10:35:00,18.33,18.34,18.31,18.31,95000.0,15.0256,15.0338,15.0092,15.0092,95000.0
2012-05-21 10:40:00,18.32,18.33,18.31,18.32,11500.0,15.0174,15.0256,15.0092,15.0174,11500.0
2012-05-21 10:45:00,18.32,18.35,18.32,18.34,8000.0,15.0174,15.042,15.0174,15.0338,8000.0
2012-05-21 10:50:00,18.34,18.36,18.34,18.35,24500.0,15.0338,15.0502,15.0338,15.042,24500.0
2012-05-21 10:55:00,18.36,18.39,18.36,18.38,40000.0,15.0502,15.0748,15.0502,15.0666,40000.0
2012-05-21 11:00:00,18.38,18.38,18.36,18.37,15500.0,15.0666,15.0666,15.0502,15.0584,15500.0
2012-05-21 11:05:00,18.35,18.38,18.35,18.35,18000.0,15.042,15.0666,15.042,15.042,18000.0
2012-05-21 11:10:00,18.34,18.35,18.32,18.35,53500.0,15.0338,15.042,15.0174,15.042,53500.0
2012-05-21 11:15:00,18.35,18.36,18.34,18.35,21000.0,15.042,15.0502,15.0338,15.042,21000.0
2012-05-21 11:20:00,18.33,18.34,18.33,18.34,36500.0,15.0256,15.0338,15.0256,15.0338,36500.0
2012-05-21 11:25:00,18.34,18.34,18.32,18.33,16500.0,15.0338,15.0338,15.0174,15.0256,16500.0
2012-05-21 11:30:00,18.32,18.33,18.3,18.31,23000.0,15.0174,15.0256,15.001,15.0092,23000.0
2012-05-21 11:35:00,18.31,18.34,18.3,18.32,38000.0,15.0092,15.0338,15.001,15.0174,38000.0
2012-05-21 11:40:00,18.31,18.32,18.31,18.32,8500.0,15.0092,15.0174,15.0092,15.0174,8500.0
2012-05-21 11:45:00,18.32,18.33,18.32,18.32,8500.0,15.0174,15.0256,15.0174,15.0174,8500.0
2012-05-21 11:50:00,18.34,18.34,18.32,18.32,4000.0,15.0338,15.0338,15.0174,15.0174,4000.0
2012-05-21 11:55:00,18.32,18.33,18.31,18.32,15500.0,15.0174,15.0256,15.0092,15.0174,15500.0
2012-05-21 12:00:00,18.32,18.35,18.32,18.35,5500.0,15.0174,15.042,15.0174,15.042,5500.0
2012-05-21 12:05:00,18.35,18.35,18.33,18.33,22500.0,15.042,15.042,15.0256,15.0256,22500.0
2012-05-21 12:10:00,18.35,18.35,18.34,18.35,11500.0,15.042,15.042,15.0338,15.042,11500.0
2012-05-21 12:15:00,18.35,18.37,18.35,18.37,71500.0,15.042,15.0584,15.042,15.0584,71500.0
2012-05-21 12:20:00,18.37,18.39,18.37,18.39,25000.0,15.0584,15.0748,15.0584,15.0748,25000.0
2012-05-21 12:25:00,18.38,18.41,18.38,18.41,29500.0,15.0666,15.0912,15.0666,15.0912,29500.0
2012-05-21 12:30:00,18.41,18.41,18.4,18.41,12000.0,15.0912,15.0912,15.083,15.0912,12000.0
2012-05-21 12:35:00,18.41,18.42,18.41,18.42,13500.0,15.0912,15.0994,15.0912,15.0994,13500.0
2012-05-21 12:40:00,18.43,18.43,18.41,18.41,20000.0,15.1076,15.1076,15.0912,15.0912,20000.0
2012-05-21 12:45:00,18.41,18.41,18.4,18.4,10500.0,15.0912,15.0912,15.083,15.083,10500.0
2012-05-21 12:50:00,18.4,18.4,18.38,18.39,33000.0,15.083,15.083,15.0666,15.0748,33000.0
2012-05-21 12:55:00,18.39,18.39,18.37,18.39,12000.0,15.0748,15.0748,15.0584,15.0748,12000.0
2012-05-21 13:00:00,18.38,18.39,18.38,18.39,19500.0,15.0666,15.0748,15.0666,15.0748,19500.0
2012-05-21 13:05:00,18.4,18.4,18.39,18.4,23500.0,15.083,15.083,15.0748,15.083,23500.0
2012-05-21 13:10:00,18.41,18.42,18.38,18.38,7000.0,15.0912,15.0994,15.0666,15.0666,7000.0
2012-05-21 13:15:00,18.39,18.4,18.39,18.4,26000.0,15.0748,15.083,15.0748,15.083,26000.0
2012-05-21 13:20:00,18.4,18.41,18.4,18.4,26500.0,15.083,15.0912,15.083,15.083,26500.0
2012-05-21 13:25:00,18.41,18.41,18.41,18.41,18000.0,15.0912,15.0912,15.0912,15.0912,18000.0
2012-05-21 13:30:00,18.41,18.42,18.41,18.41,30000.0,15.0912,15.0994,15.0912,15.0912,30000.0
2012-05-21 13:35:00,18.41,18.43,18.41,18.41,13500.0,15.0912,15.1076,15.0912,15.0912,13500.0
2012-05-21 13:40:00,18.41,18.43,18.41,18.43,31500.0,15.0912,15.1076,15.0912,15.1076,31500.0
2012-05-21 13:45:00,18.42,18.46,18.42,18.45,136000.0,15.0994,15.1322,15.0994,15.124,136000.0
2012-05-21 13:50:00,18.45,18.45,18.42,18.44,59000.0,15.124,15.124,15.0994,15.1158,59000.0
2012-05-21 13:55:00,18.44,18.44,18.44,18.44,18000.0,15.1158,15.1158,15.1158,15.1158,18000.0
2012-05-21 14:00:00,18.43,18.43,18.41,18.41,5500.0,15.1076,15.1076,15.0912,15.0912,5500.0
2012-05-21 14:05:00,18.41,18.43,18.41,18.43,5500.0,15.0912,15.1076,15.0912,15.1076,5500.0
2012-05-21 14:10:00,18.41,18.42,18.41,18.42,6500.0,15.0912,15.0994,15.0912,15.0994,6500.0
2012-05-21 14:15:00,18.42,18.44,18.41,18.43,52500.0,15.0994,15.1158,15.0912,15.1076,52500.0
2012-05-21 14:20:00,18.45,18.46,18.43,18.43,28500.0,15.124,15.1322,15.1076,15.1076,28500.0
2012-05-21 14:25:00,18.44,18.44,18.43,18.43,18000.0,15.1158,15.1158,15.1076,15.1076,18000.0
2012-05-21 14:30:00,18.43,18.44,18.42,18.44,13500.0,15.1076,15.1158,15.0994,15.1158,13500.0
2012-05-21 14:35:00,18.44,18.44,18.43,18.43,17500.0,15.1158,15.1158,15.1076,15.1076,17500.0
2012-05-21 14:40:00,18.43,18.45,18.43,18.44,13500.0,15.1076,15.124,15.1076,15.1158,13500.0
2012-05-21 14:45:00,18.44,18.45,18.44,18.44,20500.0,15.1158,15.124,15.1158,15.1158,20500.0
2012-05-21 14:50:00,18.45,18.46,18.45,18.46,17500.0,15.124,15.1322,15.124,15.1322,17500.0
2012-05-21 14:55:00,18.46,18.48,18.46,18.47,14500.0,15.1322,15.1486,15.1322,15.1404,14500.0
2012-05-21 15:00:00,18.47,18.49,18.47,18.48,22500.0,15.1404,15.1568,15.1404,15.1486,22500.0
2012-05-21 15:05:00,18.48,18.49,18.48,18.49,12000.0,15.1486,15.1568,15.1486,15.1568,12000.0
2012-05-21 15:10:00,18.48,18.49,18.48,18.49,17500.0,15.1486,15.1568,15.1486,15.1568,17500.0
2012-05-21 15:15:00,18.49,18.5,18.48,18.5,30500.0,15.1568,15.1649,15.1486,15.1649,30500.0
2012-05-21 15:20:00,18.5,18.51,18.5,18.51,62500.0,15.1649,15.1731,15.1649,15.1731,62500.0
2012-05-21 15:25:00,18.51,18.51,18.5,18.5,16000.0,15.1731,15.1731,15.1649,15.1649,16000.0
2012-05-21 15:30:00,18.5,18.5,18.48,18.49,21500.0,15.1649,15.1649,15.1486,15.1568,21500.0
2012-05-21 15:35:00,18.49,18.49,18.47,18.48,17500.0,15.1568,15.1568,15.1404,15.1486,17500.0
2012-05-21 15:40:00,18.49,18.49,18.48,18.49,53000.0,15.1568,15.1568,15.1486,15.1568,53000.0
2012-05-21 15:45:00,18.49,18.5,18.48,18.5,36500.0,15.1568,15.1649,15.1486,15.1649,36500.0
2012-05-21 15:50:00,18.5,18.51,18.5,18.51,61000.0,15.1649,15.1731,15.1649,15.1731,61000.0
2012-05-21 15:55:00,18.5,18.51,18.5,18.51,104500.0,15.1649,15.1731,15.1649,15.1731,104500.0
2012-05-22 09:30:00,18.56,18.57,18.54,18.54,76500.0,15.2141,15.2223,15.1977,15.1977,76500.0
2012-05-22 09:35:00,18.53,18.55,18.51,18.51,38500.0,15.1895,15.2059,15.1731,15.1731,38500.0
2012-05-22 09:40:00,18.51,18.57,18.51,18.56,61000.0,15.1731,15.2223,15.1731,15.2141,61000.0
2012-05-22 09:45:00,18.56,18.57,18.55,18.57,19000.0,15.2141,15.2223,15.2059,15.2223,19000.0
2012-05-22 09:50:00,18.57,18.6,18.57,18.59,15000.0,15.2223,15.2469,15.2223,15.2387,15000.0
2012-05-22 09:55:00,18.57,18.58,18.55,18.55,14500.0,15.2223,15.2305,15.2059,15.2059,14500.0
2012-05-22 10:00:00,18.56,18.59,18.55,18.59,25500.0,15.2141,15.2387,15.2059,15.2387,25500.0
2012-05-22 10:05:00,18.59,18.63,18.59,18.62,19500.0,15.2387,15.2715,15.2387,15.2633,19500.0
2012-05-22 10:10:00,18.63,18.66,18.63,18.66,114500.0,15.2715,15.2961,15.2715,15.2961,114500.0
2012-05-22 10:15:00,18.67,18.69,18.66,18.68,115000.0,15.3043,15.3207,15.2961,15.3125,115000.0
2012-05-22 10:20:00,18.68,18.71,18.67,18.67,57000.0,15.3125,15.3371,15.3043,15.3043,57000.0
2012-05-22 10:25:00,18.67,18.68,18.67,18.67,29000.0,15.3043,15.3125,15.3043,15.3043,29000.0
2012-05-22 10:30:00,18.67,18.68,18.67,18.68,14000.0,15.3043,15.3125,15.3043,15.3125,14000.0
2012-05-22 10:35:00,18.68,18.69,18.67,18.67,15500.0,15.3125,15.3207,15.3043,15.3043,15500.0
2012-05-22 10:40:00,18.69,18.7,18.68,18.68,40000.0,15.3207,15.3289,15.3125,15.3125,40000.0
2012-05-22 10:45:00,18.68,18.7,18.67,18.7,41000.0,15.3125,15.3289,15.3043,15.3289,41000.0
2012-05-22 10:50:00,18.68,18.68,18.66,18.66,2500.0,15.3125,15.3125,15.2961,15.2961,2500.0
2012-05-22 10:55:00,18.67,18.69,18.67,18.68,12500.0,15.3043,15.3207,15.3043,15.3125,12500.0
2012-05-22 11:00:00,18.68,18.7,18.67,18.67,282500.0,15.3125,15.3289,15.3043,15.3043,282500.0
2012-05-22 11:05:00,18.67,18.68,18.67,18.68,23500.0,15.3043,15.3125,15.3043,15.3125,23500.0
2012-05-22 11:10:00,18.68,18.69,18.65,18.65,23500.0,15.3125,15.3207,15.2879,15.2879,23500.0
2012-05-22 11:15:00,18.65,18.68,18.65,18.68,11000.0,15.2879,15.3125,15.2879,15.3125,11000.0
2012-05-22 11:20:00,18.67,18.68,18.67,18.68,10500.0,15.3043,15.3125,15.3043,15.3125,10500.0
2012-05-22 11:25:00,18.68,18.68,18.67,18.67,8000.0,15.3125,15.3125,15.3043,15.3043,8000.0
2012-05-22 11:30:00,18.67,18.67,18.66,18.67,10000.0,15.3043,15.3043,15.2961,15.3043,10000.0
2012-05-22 11:35:00,18.66,18.66,18.65,18.65,7000.0,15.2961,15.2961,15.2879,15.2879,7000.0
2012-05-22 11:40:00,18.66,18.66,18.63,18.64,15500.0,15.2961,15.2961,15.2715,15.2797,15500.0
2012-05-22 11:45:00,18.64,18.65,18.63,18.65,24500.0,15.2797,15.2879,15.2715,15.2879,24500.0
2012-05-22 11:50:00,18.65,18.65,18.64,18.64,15000.0,15.2879,15.2879,15.2797,15.2797,15000.0
2012-05-22 11:55:00,18.65,18.65,18.61,18.62,27000.0,15.2879,15.2879,15.2551,15.2633,27000.0
2012-05-22 12:00:00,18.61,18.61,18.59,18.59,49500.0,15.2551,15.2551,15.2387,15.2387,49500.0
2012-05-22 12:05:00,18.59,18.59,18.55,18.55,35000.0,15.2387,15.2387,15.2059,15.2059,35000.0
2012-05-22 12:10:00,18.55,18.56,18.54,18.56,43500.0,15.2059,15.2141,15.1977,15.2141,43500.0
2012-05-22 12:15:00,18.59,18.6,18.57,18.6,38500.0,15.2387,15.2469,15.2223,15.2469,38500.0
2012-05-22 12:20:00,18.6,18.63,18.6,18.63,10500.0,15.2469,15.2715,15.2469,15.2715,10500.0
2012-05-22 12:25:00,18.62,18.62,18.61,18.62,11500.0,15.2633,15.2633,15.2551,15.2633,11500.0
2012-05-22 12:30:00,18.61,18.61,18.61,18.61,5500.0,15.2551,15.2551,15.2551,15.2551,5500.0
2012-05-22 12:35:00,18.6,18.62,18.6,18.61,21000.0,15.2469,15.2633,15.2469,15.2551,21000.0
2012-05-22 12:40:00,18.61,18.62,18.61,18.61,6500.0,15.2551,15.2633,15.2551,15.2551,6500.0
2012-05-22 12:45:00,18.6,18.64,18.6,18.63,43000.0,15.2469,15.2797,15.2469,15.2715,43000.0
2012-05-22 12:50:00,18.63,18.63,18.62,18.62,16000.0,15.2715,15.2715,15.2633,15.2633,16000.0
2012-05-22 12:55:00,18.63,18.63,18.63,18.63,13000.0,15.2715,15.2715,15.2715,15.2715,13000.0
2012-05-22 13:00:00,18.63,18.65,18.63,18.65,13000.0,15.2715,15.2879,15.2715,15.2879,13000.0
2012-05-22 13:05:00,18.64,18.65,18.64,18.65,26000.0,15.2797,15.2879,15.2797,15.2879,26000.0
2012-05-22 13:10:00,18.63,18.64,18.63,18.64,9500.0,15.2715,15.2797,15.2715,15.2797,9500.0
2012-05-22 13:15:00,18.64,18.64,18.6,18.61,34000.0,15.2797,15.2797,15.2469,15.2551,34000.0
2012-05-22 13:20:00,18.61,18.63,18.61,18.62,21500.0,15.2551,15.2715,15.2551,15.2633,21500.0
2012-05-22 13:25:00,18.63,18.63,18.6,18.6,7500.0,15.2715,15.2715,15.2469,15.2469,7500.0
2012-05-22 13:30:00,18.6,18.64,18.59,18.63,28000.0,15.2469,15.2797,15.2387,15.2715,28000.0
2012-05-22 13:35:00,18.63,18.63,18.63,18.63,0.0,15.2715,15.2715,15.2715,15.2715,0.0
2012-05-22 13:40:00,18.6,18.6,18.59,18.59,8000.0,15.2469,15.2469,15.2387,15.2387,8000.0
2012-05-22 13:45:00,18.58,18.58,18.57,18.58,31000.0,15.2305,15.2305,15.2223,15.2305,31000.0
2012-05-22 13:50:00,18.59,18.59,18.57,18.57,16000.0,15.2387,15.2387,15.2223,15.2223,16000.0
2012-05-22 13:55:00,18.57,18.58,18.57,18.58,4000.0,15.2223,15.2305,15.2223,15.2305,4000.0
2012-05-22 14:00:00,18.59,18.62,18.58,18.62,8000.0,15.2387,15.2633,15.2305,15.2633,8000.0
2012-05-22 14:05:00,18.61,18.64,18.6,18.64,12000.0,15.2551,15.2797,15.2469,15.2797,12000.0
2012-05-22 14:10:00,18.62,18.63,18.6,18.6,13500.0,15.2633,15.2715,15.2469,15.2469,13500.0
2012-05-22 14:15:00,18.61,18.62,18.6,18.61,11500.0,15.2551,15.2633,15.2469,15.2551,11500.0
2012-05-22 14:20:00,18.61,18.63,18.61,18.63,20500.0,15.2551,15.2715,15.2551,15.2715,20500.0
2012-05-22 14:25:00,18.64,18.64,18.61,18.61,25500.0,15.2797,15.2797,15.2551,15.2551,25500.0
2012-05-22 14:30:00,18.63,18.64,18.58,18.59,41000.0,15.2715,15.2797,15.2305,15.2387,41000.0
2012-05-22 14:35:00,18.6,18.61,18.59,18.6,7000.0,15.2469,15.2551,15.2387,15.2469,7000.0
2012-05-22 14:40:00,18.61,18.62,18.6,18.61,8500.0,15.2551,15.2633,15.2469,15.2551,8500.0
2012-05-22 14:45:00,18.61,18.62,18.59,18.61,18500.0,15.2551,15.2633,15.2387,15.2551,18500.0
2012-05-22 14:50:00,18.62,18.63,18.62,18.63,5000.0,15.2633,15.2715,15.2633,15.2715,5000.0
2012-05-22 14:55:00,18.61,18.63,18.61,18.62,36000.0,15.2551,15.2715,15.2551,15.2633,36000.0
2012-05-22 15:00:00,18.62,18.62,18.61,18.62,29000.0,15.2633,15.2633,15.2551,15.2633,29000.0
2012-05-22 15:05:00,18.62,18.63,18.61,18.62,30000.0,15.2633,15.2715,15.2551,15.2633,30000.0
2012-05-22 15:10:00,18.61,18.61,18.6,18.61,80500.0,15.2551,15.2551,15.2469,15.2551,80500.0
2012-05-22 15:15:00,18.6,18.61,18.59,18.59,39500.0,15.2469,15.2551,15.2387,15.2387,39500.0
2012-05-22 15:20:00,18.58,18.58,18.55,18.56,44000.0,15.2305,15.2305,15.2059,15.2141,44000.0
2012-05-22 15:25:00,18.56,18.57,18.54,18.54,51000.0,15.2141,15.2223,15.1977,15.1977,51000.0
2012-05-22 15:30:00,18.53,18.53,18.5,18.5,50000.0,15.1895,15.1895,15.1649,15.1649,50000.0
2012-05-22 15:35:00,18.5,18.52,18.48,18.48,47000.0,15.1649,15.1813,15.1486,15.1486,47000.0
2012-05-22 15:40:00,18.49,18.49,18.45,18.46,44000.0,15.1568,15.1568,15.124,15.1322,44000.0
2012-05-22 15:45:00,18.47,18.49,18.45,18.45,26000.0,15.1404,15.1568,15.124,15.124,26000.0
2012-05-22 15:50:00,18.45,18.49,18.45,18.49,46000.0,15.124,15.1568,15.124,15.1568,46000.0
2012-05-22 15:55:00,18.49,18.54,18.48,18.54,82500.0,15.1568,15.1977,15.1486,15.1977,82500.0
2012-05-23 09:30:00,18.38,18.42,18.36,18.41,197000.0,15.0666,15.0994,15.0502,15.0912,197000.0
2012-05-23 09:35:00,18.42,18.42,18.38,18.39,64500.0,15.0994,15.0994,15.0666,15.0748,64500.0
2012-05-23 09:40:00,18.39,18.41,18.38,18.39,40500.0,15.0748,15.0912,15.0666,15.0748,40500.0
2012-05-23 09:45:00,18.4,18.43,18.38,18.39,34500.0,15.083,15.1076,15.0666,15.0748,34500.0
2012-05-23 09:50:00,18.39,18.43,18.38,18.42,24500.0,15.0748,15.1076,15.0666,15.0994,24500.0
2012-05-23 09:55:00,18.43,18.48,18.43,18.47,29500.0,15.1076,15.1486,15.1076,15.1404,29500.0
2012-05-23 10:00:00,18.47,18.51,18.45,18.46,94000.0,15.1404,15.1731,15.124,15.1322,94000.0
2012-05-23 10:05:00,18.45,18.5,18.45,18.46,15000.0,15.124,15.1649,15.124,15.1322,15000.0
2012-05-23 10:10:00,18.47,18.47,18.42,18.45,19500.0,15.1404,15.1404,15.0994,15.124,19500.0
2012-05-23 10:15:00,18.45,18.46,18.41,18.42,17000.0,15.124,15.1322,15.0912,15.0994,17000.0
2012-05-23 10:20:00,18.41,18.43,18.39,18.39,38000.0,15.0912,15.1076,15.0748,15.0748,38000.0
2012-05-23 10:25:00,18.4,18.4,18.36,18.39,38000.0,15.083,15.083,15.0502,15.0748,38000.0
2012-05-23 10:30:00,18.4,18.4,18.36,18.37,130500.0,15.083,15.083,15.0502,15.0584,130500.0
2012-05-23 10:35:00,18.35,18.38,18.33,18.33,87000.0,15.042,15.0666,15.0256,15.0256,87000.0
2012-05-23 10:40:00,18.32,18.37,18.32,18.37,26000.0,15.0174,15.0584,15.0174,15.0584,26000.0
2012-05-23 10:45:00,18.35,18.35,18.3,18.32,64000.0,15.042,15.042,15.001,15.0174,64000.0
2012-05-23 10:50:00,18.32,18.33,18.31,18.33,20000.0,15.0174,15.0256,15.0092,15.0256,20000.0
2012-05-23 10:55:00,18.33,18.34,18.31,18.31,35500.0,15.0256,15.0338,15.0092,15.0092,35500.0
2012-05-23 11:00:00,18.3,18.31,18.29,18.31,48000.0,15.001,15.0092,14.9928,15.0092,48000.0
2012-05-23 11:05:00,18.31,18.35,18.31,18.35,27000.0,15.0092,15.042,15.0092,15.042,27000.0
2012-05-23 11:10:00,18.34,18.34,18.32,18.34,33500.0,15.0338,15.0338,15.0174,15.0338,33500.0
2012-05-23 11:15:00,18.34,18.37,18.34,18.36,4500.0,15.0338,15.0584,15.0338,15.0502,4500.0
2012-05-23 11:20:00,18.35,18.36,18.34,18.36,85000.0,15.042,15.0502,15.0338,15.0502,85000.0
2012-05-23 11:25:00,18.35,18.35,18.33,18.34,51500.0,15.042,15.042,15.0256,15.0338,51500.0
2012-05-23 11:30:00,18.34,18.36,18.34,18.34,22000.0,15.0338,15.0502,15.0338,15.0338,22000.0
2012-05-23 11:35:00,18.32,18.34,18.31,18.34,48000.0,15.0174,15.0338,15.0092,15.0338,48000.0
2012-05-23 11:40:00,18.34,18.37,18.34,18.36,13500.0,15.0338,15.0584,15.0338,15.0502,13500.0
2012-05-23 11:45:00,18.36,18.36,18.32,18.32,24500.0,15.0502,15.0502,15.0174,15.0174,24500.0
2012-05-23 11:50:00,18.34,18.34,18.33,18.33,5000.0,15.0338,15.0338,15.0256,15.0256,5000.0
2012-05-23 11:55:00,18.32,18.33,18.3,18.31,25500.0,15.0174,15.0256,15.001,15.0092,25500.0
2012-05-23 12:00:00,18.31,18.32,18.28,18.29,33000.0,15.0092,15.0174,14.9846,14.9928,33000.0
2012-05-23 12:05:00,18.28,18.29,18.28,18.28,16000.0,14.9846,14.9928,14.9846,14.9846,16000.0
2012-05-23 12:10:00,18.29,18.29,18.28,18.29,17000.0,14.9928,14.9928,14.9846,14.9928,17000.0
2012-05-23 12:15:00,18.29,18.32,18.29,18.31,32000.0,14.9928,15.0174,14.9928,15.0092,32000.0
2012-05-23 12:20:00,18.31,18.31,18.28,18.29,28500.0,15.0092,15.0092,14.9846,14.9928,28500.0
2012-05-23 12:25:00,18.29,18.29,18.27,18.28,161000.0,14.9928,14.9928,14.9764,14.9846,161000.0
2012-05-23 12:30:00,18.28,18.29,18.28,18.29,15500.0,14.9846,14.9928,14.9846,14.9928,15500.0
2012-05-23 12:35:00,18.3,18.31,18.29,18.31,42000.0,15.001,15.0092,14.9928,15.0092,42000.0
2012-05-23 12:40:00,18.3,18.32,18.29,18.31,27000.0,15.001,15.0174,14.9928,15.0092,27000.0
2012-05-23 12:45:00,18.31,18.33,18.31,18.32,24500.0,15.0092,15.0256,15.0092,15.0174,24500.0
2012-05-23 12:50:00,18.32,18.33,18.31,18.31,24500.0,15.0174,15.0256,15.0092,15.0092,24500.0
2012-05-23 12:55:00,18.32,18.32,18.3,18.3,12500.0,15.0174,15.0174,15.001,15.001,12500.0
2012-05-23 13:00:00,18.31,18.32,18.3,18.31,16500.0,15.0092,15.0174,15.001,15.0092,16500.0
2012-05-23 13:05:00,18.31,18.31,18.3,18.31,14500.0,15.0092,15.0092,15.001,15.0092,14500.0
2012-05-23 13:10:00,18.31,18.34,18.31,18.33,49000.0,15.0092,15.0338,15.0092,15.0256,49000.0
2012-05-23 13:15:00,18.32,18.34,18.32,18.32,16500.0,15.0174,15.0338,15.0174,15.0174,16500.0
2012-05-23 13:20:00,18.33,18.36,18.33,18.34,15000.0,15.0256,15.0502,15.0256,15.0338,15000.0
2012-05-23 13:25:00,18.36,18.38,18.35,18.37,43000.0,15.0502,15.0666,15.042,15.0584,43000.0
2012-05-23 13:30:00,18.38,18.39,18.36,18.36,17000.0,15.0666,15.0748,15.0502,15.0502,17000.0
2012-05-23 13:35:00,18.37,18.4,18.37,18.4,17000.0,15.0584,15.083,15.0584,15.083,17000.0
2012-05-23 13:40:00,18.41,18.41,18.39,18.39,18000.0,15.0912,15.0912,15.0748,15.0748,18000.0
2012-05-23 13:45:00,18.4,18.43,18.4,18.42,19000.0,15.083,15.1076,15.083,15.0994,19000.0
2012-05-23 13:50:00,18.43,18.43,18.39,18.4,59500.0,15.1076,15.1076,15.0748,15.083,59500.0
2012-05-23 13:55:00,18.39,18.42,18.38,18.41,21000.0,15.0748,15.0994,15.0666,15.0912,21000.0
2012-05-23 14:00:00,18.42,18.42,18.39,18.39,5500.0,15.0994,15.0994,15.0748,15.0748,5500.0
2012-05-23 14:05:00,18.39,18.41,18.39,18.41,29500.0,15.0748,15.0912,15.0748,15.0912,29500.0
2012-05-23 14:10:00,18.4,18.41,18.39,18.4,7500.0,15.083,15.0912,15.0748,15.083,7500.0
2012-05-23 14:15:00,18.38,18.39,18.35,18.35,25500.0,15.0666,15.0748,15.042,15.042,25500.0
2012-05-23 14:20:00,18.36,18.36,18.34,18.34,28000.0,15.0502,15.0502,15.0338,15.0338,28000.0
2012-05-23 14:25:00,18.34,18.36,18.34,18.34,11500.0,15.0338,15.0502,15.0338,15.0338,11500.0
2012-05-23 14:30:00,18.33,18.37,18.33,18.37,17500.0,15.0256,15.0584,15.0256,15.0584,17500.0
2012-05-23 14:35:00,18.39,18.4,18.38,18.4,29000.0,15.0748,15.083,15.0666,15.083,29000.0
2012-05-23 14:40:00,18.39,18.45,18.39,18.41,69500.0,15.0748,15.124,15.0748,15.0912,69500.0
2012-05-23 14:45:00,18.42,18.42,18.41,18.42,49000.0,15.0994,15.0994,15.0912,15.0994,49000.0
2012-05-23 14:50:00,18.43,18.46,18.43,18.45,23000.0,15.1076,15.1322,15.1076,15.124,23000.0
2012-05-23 14:55:00,18.45,18.48,18.44,18.47,42000.0,15.124,15.1486,15.1158,15.1404,42000.0
2012-05-23 15:00:00,18.48,18.48,18.45,18.47,47500.0,15.1486,15.1486,15.124,15.1404,47500.0
2012-05-23 15:05:00,18.46,18.49,18.45,18.49,28500.0,15.1322,15.1568,15.124,15.1568,28500.0
2012-05-23 15:10:00,18.49,18.5,18.48,18.5,96500.0,15.1568,15.1649,15.1486,15.1649,96500.0
2012-05-23 15:15:00,18.5,18.52,18.49,18.52,34000.0,15.1649,15.1813,15.1568,15.1813,34000.0
2012-05-23 15:20:00,18.52,18.54,18.52,18.52,84500.0,15.1813,15.1977,15.1813,15.1813,84500.0
2012-05-23 15:25:00,18.52,18.56,18.52,18.55,108500.0,15.1813,15.2141,15.1813,15.2059,108500.0
2012-05-23 15:30:00,18.57,18.6,18.57,18.6,37500.0,15.2223,15.2469,15.2223,15.2469,37500.0
2012-05-23 15:35:00,18.6,18.65,18.6,18.64,86000.0,15.2469,15.2879,15.2469,15.2797,86000.0
2012-05-23 15:40:00,18.64,18.69,18.64,18.68,50000.0,15.2797,15.3207,15.2797,15.3125,50000.0
2012-05-23 15:45:00,18.68,18.68,18.66,18.67,135500.0,15.3125,15.3125,15.2961,15.3043,135500.0
2012-05-23 15:50:00,18.68,18.69,18.62,18.63,143000.0,15.3125,15.3207,15.2633,15.2715,143000.0
2012-05-23 15:55:00,18.63,18.66,18.63,18.66,100000.0,15.2715,15.2961,15.2715,15.2961,100000.0
2012-05-24 09:30:00,18.68,18.71,18.67,18.67,96500.0,15.3125,15.3371,15.3043,15.3043,96500.0
2012-05-24 09:35:00,18.66,18.66,18.63,18.63,28000.0,15.2961,15.2961,15.2715,15.2715,28000.0
2012-05-24 09:40:00,18.62,18.7,18.62,18.7,82000.0,15.2633,15.3289,15.2633,15.3289,82000.0
2012-05-24 09:45:00,18.71,18.71,18.65,18.66,63000.0,15.3371,15.3371,15.2879,15.2961,63000.0
2012-05-24 09:50:00,18.66,18.68,18.62,18.64,840000.0,15.2961,15.3125,15.2633,15.2797,840000.0
2012-05-24 09:55:00,18.64,18.66,18.62,18.65,1171000.0,15.2797,15.2961,15.2633,15.2879,1171000.0
2012-05-24 10:00:00,18.65,18.67,18.62,18.66,18000.0,15.2879,15.3043,15.2633,15.2961,18000.0
2012-05-24 10:05:00,18.68,18.69,18.67,18.68,9500.0,15.3125,15.3207,15.3043,15.3125,9500.0
2012-05-24 10:10:00,18.67,18.68,18.66,18.66,10500.0,15.3043,15.3125,15.2961,15.2961,10500.0
2012-05-24 10:15:00,18.65,18.68,18.63,18.67,31000.0,15.2879,15.3125,15.2715,15.3043,31000.0
2012-05-24 10:20:00,18.66,18.66,18.63,18.64,21500.0,15.2961,15.2961,15.2715,15.2797,21500.0
2012-05-24 10:25:00,18.64,18.68,18.62,18.68,29000.0,15.2797,15.3125,15.2633,15.3125,29000.0
2012-05-24 10:30:00,18.68,18.74,18.68,18.74,140000.0,15.3125,15.3617,15.3125,15.3617,140000.0
2012-05-24 10:35:00,18.74,18.76,18.73,18.73,37500.0,15.3617,15.3781,15.3535,15.3535,37500.0
2012-05-24 10:40:00,18.74,18.75,18.73,18.73,26500.0,15.3617,15.3699,15.3535,15.3535,26500.0
2012-05-24 10:45:00,18.73,18.73,18.71,18.71,64000.0,15.3535,15.3535,15.3371,15.3371,64000.0
2012-05-24 10:50:00,18.71,18.73,18.69,18.7,51500.0,15.3371,15.3535,15.3207,15.3289,51500.0
2012-05-24 10:55:00,18.69,18.71,18.69,18.7,55500.0,15.3207,15.3371,15.3207,15.3289,55500.0
2012-05-24 11:00:00,18.7,18.7,18.67,18.67,47000.0,15.3289,15.3289,15.3043,15.3043,47000.0
2012-05-24 11:05:00,18.67,18.7,18.67,18.68,69000.0,15.3043,15.3289,15.3043,15.3125,69000.0
2012-05-24 11:10:00,18.68,18.71,18.68,18.7,60000.0,15.3125,15.3371,15.3125,15.3289,60000.0
2012-05-24 11:15:00,18.7,18.73,18.7,18.71,74000.0,15.3289,15.3535,15.3289,15.3371,74000.0
2012-05-24 11:20:00,18.71,18.72,18.69,18.7,70000.0,15.3371,15.3453,15.3207,15.3289,70000.0
2012-05-24 11:25:00,18.7,18.7,18.68,18.7,17000.0,15.3289,15.3289,15.3125,15.3289,17000.0
2012-05-24 11:30:00,18.69,18.69,18.64,18.65,35500.0,15.3207,15.3207,15.2797,15.2879,35500.0
2012-05-24 11:35:00,18.65,18.66,18.64,18.66,13000.0,15.2879,15.2961,15.2797,15.2961,13000.0
2012-05-24 11:40:00,18.67,18.67,18.64,18.64,11000.0,15.3043,15.3043,15.2797,15.2797,11000.0
2012-05-24 11:45:00,18.62,18.63,18.62,18.62,41500.0,15.2633,15.2715,15.2633,15.2633,41500.0
2012-05-24 11:50:00,18.64,18.65,18.64,18.65,6000.0,15.2797,15.2879,15.2797,15.2879,6000.0
2012-05-24 11:55:00,18.64,18.64,18.62,18.63,6000.0,15.2797,15.2797,15.2633,15.2715,6000.0
2012-05-24 12:00:00,18.61,18.61,18.57,18.58,63000.0,15.2551,15.2551,15.2223,15.2305,63000.0
2012-05-24 12:05:00,18.58,18.59,18.58,18.59,21500.0,15.2305,15.2387,15.2305,15.2387,21500.0
2012-05-24 12:10:00,18.59,18.62,18.58,18.58,19000.0,15.2387,15.2633,15.2305,15.2305,19000.0
2012-05-24 12:15:00,18.58,18.58,18.57,18.58,22500.0,15.2305,15.2305,15.2223,15.2305,22500.0
2012-05-24 12:20:00,18.58,18.59,18.57,18.58,13000.0,15.2305,15.2387,15.2223,15.2305,13000.0
2012-05-24 12:25:00,18.59,18.6,18.58,18.58,20000.0,15.2387,15.2469,15.2305,15.2305,20000.0
2012-05-24 12:30:00,18.58,18.6,18.57,18.6,32500.0,15.2305,15.2469,15.2223,15.2469,32500.0
2012-05-24 12:35:00,18.6,18.61,18.6,18.6,4500.0,15.2469,15.2551,15.2469,15.2469,4500.0
2012-05-24 12:40:00,18.6,18.6,18.6,18.6,3000.0,15.2469,15.2469,15.2469,15.2469,3000.0
2012-05-24 12:45:00,18.61,18.62,18.61,18.62,11500.0,15.2551,15.2633,15.2551,15.2633,11500.0
2012-05-24 12:50:00,18.62,18.62,18.58,18.58,12000.0,15.2633,15.2633,15.2305,15.2305,12000.0
2012-05-24 12:55:00,18.58,18.61,18.58,18.61,9000.0,15.2305,15.2551,15.2305,15.2551,9000.0
2012-05-24 13:00:00,18.6,18.64,18.6,18.64,12000.0,15.2469,15.2797,15.2469,15.2797,12000.0
2012-05-24 13:05:00,18.63,18.65,18.63,18.64,12000.0,15.2715,15.2879,15.2715,15.2797,12000.0
2012-05-24 13:10:00,18.64,18.64,18.62,18.64,11000.0,15.2797,15.2797,15.2633,15.2797,11000.0
2012-05-24 13:15:00,18.65,18.65,18.63,18.63,12000.0,15.2879,15.2879,15.2715,15.2715,12000.0
2012-05-24 13:20:00,18.62,18.64,18.62,18.64,7000.0,15.2633,15.2797,15.2633,15.2797,7000.0
2012-05-24 13:25:00,18.64,18.65,18.59,18.59,34000.0,15.2797,15.2879,15.2387,15.2387,34000.0
2012-05-24 13:30:00,18.58,18.58,18.56,18.58,34000.0,15.2305,15.2305,15.2141,15.2305,34000.0
2012-05-24 13:35:00,18.57,18.59,18.57,18.59,45000.0,15.2223,15.2387,15.2223,15.2387,45000.0
2012-05-24 13:40:00,18.6,18.61,18.59,18.6,10000.0,15.2469,15.2551,15.2387,15.2469,10000.0
2012-05-24 13:45:00,18.6,18.6,18.57,18.57,45500.0,15.2469,15.2469,15.2223,15.2223,45500.0
2012-05-24 13:50:00,18.57,18.58,18.56,18.56,23500.0,15.2223,15.2305,15.2141,15.2141,23500.0
2012-05-24 13:55:00,18.56,18.56,18.53,18.53,26000.0,15.2141,15.2141,15.1895,15.1895,26000.0
2012-05-24 14:00:00,18.53,18.57,18.52,18.56,31500.0,15.1895,15.2223,15.1813,15.2141,31500.0
2012-05-24 14:05:00,18.56,18.56,18.54,18.55,19000.0,15.2141,15.2141,15.1977,15.2059,19000.0
2012-05-24 14:10:00,18.54,18.56,18.51,18.52,261000.0,15.1977,15.2141,15.1731,15.1813,261000.0
2012-05-24 14:15:00,18.52,18.54,18.52,18.54,49500.0,15.1813,15.1977,15.1813,15.1977,49500.0
2012-05-24 14:20:00,18.54,18.56,18.53,18.56,39000.0,15.1977,15.2141,15.1895,15.2141,39000.0
2012-05-24 14:25:00,18.56,18.57,18.54,18.56,22500.0,15.2141,15.2223,15.1977,15.2141,22500.0
2012-05-24 14:30:00,18.55,18.59,18.55,18.59,20500.0,15.2059,15.2387,15.2059,15.2387,20500.0
2012-05-24 14:35:00,18.58,18.59,18.56,18.56,29500.0,15.2305,15.2387,15.2141,15.2141,29500.0
2012-05-24 14:40:00,18.55,18.56,18.53,18.55,32000.0,15.2059,15.2141,15.1895,15.2059,32000.0
2012-05-24 14:45:00,18.55,18.57,18.54,18.57,16000.0,15.2059,15.2223,15.1977,15.2223,16000.0
2012-05-24 14:50:00,18.56,18.57,18.55,18.56,28500.0,15.2141,15.2223,15.2059,15.2141,28500.0
2012-05-24 14:55:00,18.56,18.56,18.55,18.56,11000.0,15.2141,15.2141,15.2059,15.2141,11000.0
2012-05-24 15:00:00,18.57,18.59,18.56,18.59,8500.0,15.2223,15.2387,15.2141,15.2387,8500.0
2012-05-24 15:05:00,18.58,18.58,18.56,18.57,15000.0,15.2305,15.2305,15.2141,15.2223,15000.0
2012-05-24 15:10:00,18.57,18.58,18.55,18.57,25000.0,15.2223,15.2305,15.2059,15.2223,25000.0
2012-05-24 15:15:00,18.56,18.59,18.56,18.58,49500.0,15.2141,15.2387,15.2141,15.2305,49500.0
2012-05-24 15:20:00,18.58,18.6,18.56,18.59,86500.0,15.2305,15.2469,15.2141,15.2387,86500.0
2012-05-24 15:25:00,18.6,18.66,18.6,18.64,489000.0,15.2469,15.2961,15.2469,15.2797,489000.0
2012-05-24 15:30:00,18.64,18.67,18.63,18.63,165000.0,15.2797,15.3043,15.2715,15.2715,165000.0
2012-05-24 15:35:00,18.63,18.65,18.63,18.64,96500.0,15.2715,15.2879,15.2715,15.2797,96500.0
2012-05-24 15:40:00,18.65,18.65,18.63,18.64,66500.0,15.2879,15.2879,15.2715,15.2797,66500.0
2012-05-24 15:45:00,18.65,18.68,18.65,18.68,104500.0,15.2879,15.3125,15.2879,15.3125,104500.0
2012-05-24 15:50:00,18.68,18.71,18.68,18.71,62000.0,15.3125,15.3371,15.3125,15.3371,62000.0
2012-05-24 15:55:00,18.7,18.74,18.7,18.73,198000.0,15.3289,15.3617,15.3289,15.3535,198000.0
2012-05-25 09:30:00,18.74,18.74,18.71,18.73,233000.0,15.3617,15.3617,15.3371,15.3535,233000.0
2012-05-25 09:35:00,18.72,18.78,18.72,18.76,41500.0,15.3453,15.3945,15.3453,15.3781,41500.0
2012-05-25 09:40:00,18.77,18.77,18.71,18.71,23500.0,15.3863,15.3863,15.3371,15.3371,23500.0
2012-05-25 09:45:00,18.73,18.75,18.72,18.75,13500.0,15.3535,15.3699,15.3453,15.3699,13500.0
2012-05-25 09:50:00,18.75,18.75,18.71,18.73,26500.0,15.3699,15.3699,15.3371,15.3535,26500.0
2012-05-25 09:55:00,18.74,18.75,18.73,18.73,14500.0,15.3617,15.3699,15.3535,15.3535,14500.0
2012-05-25 10:00:00,18.74,18.74,18.7,18.72,32500.0,15.3617,15.3617,15.3289,15.3453,32500.0
2012-05-25 10:05:00,18.7,18.71,18.69,18.69,6000.0,15.3289,15.3371,15.3207,15.3207,6000.0
2012-05-25 10:10:00,18.69,18.69,18.65,18.66,19500.0,15.3207,15.3207,15.2879,15.2961,19500.0
2012-05-25 10:15:00,18.66,18.67,18.64,18.67,30000.0,15.2961,15.3043,15.2797,15.3043,30000.0
2012-05-25 10:20:00,18.68,18.69,18.68,18.68,7500.0,15.3125,15.3207,15.3125,15.3125,7500.0
2012-05-25 10:25:00,18.69,18.69,18.67,18.68,14000.0,15.3207,15.3207,15.3043,15.3125,14000.0
2012-05-25 10:30:00,18.7,18.71,18.69,18.7,50000.0,15.3289,15.3371,15.3207,15.3289,50000.0
2012-05-25 10:35:00,18.71,18.73,18.7,18.7,15000.0,15.3371,15.3535,15.3289,15.3289,15000.0
2012-05-25 10:40:00,18.7,18.7,18.68,18.68,4000.0,15.3289,15.3289,15.3125,15.3125,4000.0
2012-05-25 10:45:00,18.66,18.69,18.66,18.69,45000.0,15.2961,15.3207,15.2961,15.3207,45000.0
2012-05-25 10:50:00,18.68,18.69,18.67,18.67,33500.0,15.3125,15.3207,15.3043,15.3043,33500.0
2012-05-25 10:55:00,18.69,18.69,18.69,18.69,1500.0,15.3207,15.3207,15.3207,15.3207,1500.0
2012-05-25 11:00:00,18.7,18.71,18.7,18.71,9500.0,15.3289,15.3371,15.3289,15.3371,9500.0
2012-05-25 11:05:00,18.71,18.72,18.71,18.72,4000.0,15.3371,15.3453,15.3371,15.3453,4000.0
2012-05-25 11:10:00,18.71,18.71,18.71,18.71,8500.0,15.3371,15.3371,15.3371,15.3371,8500.0
2012-05-25 11:15:00,18.72,18.73,18.71,18.73,24500.0,15.3453,15.3535,15.3371,15.3535,24500.0
2012-05-25 11:20:00,18.73,18.75,18.72,18.74,21500.0,15.3535,15.3699,15.3453,15.3617,21500.0
2012-05-25 11:25:00,18.74,18.75,18.74,18.75,26000.0,15.3617,15.3699,15.3617,15.3699,26000.0
2012-05-25 11:30:00,18.73,18.73,18.71,18.71,16000.0,15.3535,15.3535,15.3371,15.3371,16000.0
2012-05-25 11:35:00,18.72,18.72,18.7,18.72,14000.0,15.3453,15.3453,15.3289,15.3453,14000.0
2012-05-25 11:40:00,18.71,18.73,18.71,18.72,9500.0,15.3371,15.3535,15.3371,15.3453,9500.0
2012-05-25 11:45:00,18.73,18.74,18.72,18.74,8000.0,15.3535,15.3617,15.3453,15.3617,8000.0
2012-05-25 11:50:00,18.74,18.77,18.74,18.75,32500.0,15.3617,15.3863,15.3617,15.3699,32500.0
2012-05-25 11:55:00,18.75,18.75,18.74,18.75,13000.0,15.3699,15.3699,15.3617,15.3699,13000.0
2012-05-25 12:00:00,18.74,18.74,18.73,18.73,1500.0,15.3617,15.3617,15.3535,15.3535,1500.0
2012-05-25 12:05:00,18.74,18.76,18.74,18.76,43500.0,15.3617,15.3781,15.3617,15.3781,43500.0
2012-05-25 12:10:00,18.75,18.76,18.74,18.75,8000.0,15.3699,15.3781,15.3617,15.3699,8000.0
2012-05-25 12:15:00,18.74,18.75,18.74,18.74,10000.0,15.3617,15.3699,15.3617,15.3617,10000.0
2012-05-25 12:20:00,18.75,18.75,18.73,18.73,3000.0,15.3699,15.3699,15.3535,15.3535,3000.0
2012-05-25 12:25:00,18.74,18.74,18.72,18.72,15000.0,15.3617,15.3617,15.3453,15.3453,15000.0
2012-05-25 12:30:00,18.71,18.72,18.71,18.72,10500.0,15.3371,15.3453,15.3371,15.3453,10500.0
2012-05-25 12:35:00,18.72,18.73,18.72,18.73,10000.0,15.3453,15.3535,15.3453,15.3535,10000.0
2012-05-25 12:40:00,18.73,18.73,18.73,18.73,23000.0,15.3535,15.3535,15.3535,15.3535,23000.0
2012-05-25 12:45:00,18.73,18.74,18.72,18.72,10500.0,15.3535,15.3617,15.3453,15.3453,10500.0
2012-05-25 12:50:00,18.72,18.72,18.72,18.72,2000.0,15.3453,15.3453,15.3453,15.3453,2000.0
2012-05-25 12:55:00,18.73,18.73,18.73,18.73,500.0,15.3535,15.3535,15.3535,15.3535,500.0
2012-05-25 13:00:00,18.71,18.73,18.71,18.72,18000.0,15.3371,15.3535,15.3371,15.3453,18000.0
2012-05-25 13:05:00,18.72,18.72,18.72,18.72,7000.0,15.3453,15.3453,15.3453,15.3453,7000.0
2012-05-25 13:10:00,18.73,18.73,18.72,18.73,7000.0,15.3535,15.3535,15.3453,15.3535,7000.0
2012-05-25 13:15:00,18.72,18.73,18.72,18.73,5000.0,15.3453,15.3535,15.3453,15.3535,5000.0
2012-05-25 13:20:00,18.73,18.74,18.73,18.74,12000.0,15.3535,15.3617,15.3535,15.3617,12000.0
2012-05-25 13:25:00,18.74,18.74,18.74,18.74,16000.0,15.3617,15.3617,15.3617,15.3617,16000.0
2012-05-25 13:30:00,18.74,18.75,18.74,18.74,15500.0,15.3617,15.3699,15.3617,15.3617,15500.0
2012-05-25 13:35:00,18.74,18.75,18.74,18.75,9000.0,15.3617,15.3699,15.3617,15.3699,9000.0
2012-05-25 13:40:00,18.75,18.75,18.75,18.75,1500.0,15.3699,15.3699,15.3699,15.3699,1500.0
2012-05-25 13:45:00,18.75,18.75,18.74,18.74,10000.0,15.3699,15.3699,15.3617,15.3617,10000.0
2012-05-25 13:50:00,18.75,18.75,18.73,18.73,18000.0,15.3699,15.3699,15.3535,15.3535,18000.0
2012-05-25 13:55:00,18.73,18.74,18.73,18.74,12000.0,15.3535,15.3617,15.3535,15.3617,12000.0
2012-05-25 14:00:00,18.74,18.74,18.73,18.74,3000.0,15.3617,15.3617,15.3535,15.3617,3000.0
2012-05-25 14:05:00,18.74,18.74,18.73,18.73,16500.0,15.3617,15.3617,15.3535,15.3535,16500.0
2012-05-25 14:10:00,18.73,18.74,18.73,18.73,6500.0,15.3535,15.3617,15.3535,15.3535,6500.0
2012-05-25 14:15:00,18.73,18.73,18.71,18.71,24000.0,15.3535,15.3535,15.3371,15.3371,24000.0
2012-05-25 14:20:00,18.69,18.69,18.68,18.69,17500.0,15.3207,15.3207,15.3125,15.3207,17500.0
2012-05-25 14:25:00,18.68,18.71,18.68,18.71,27000.0,15.3125,15.3371,15.3125,15.3371,27000.0
2012-05-25 14:30:00,18.7,18.71,18.7,18.7,8000.0,15.3289,15.3371,15.3289,15.3289,8000.0
2012-05-25 14:35:00,18.7,18.7,18.69,18.7,9000.0,15.3289,15.3289,15.3207,15.3289,9000.0
2012-05-25 14:40:00,18.68,18.69,18.68,18.68,5000.0,15.3125,15.3207,15.3125,15.3125,5000.0
2012-05-25 14:45:00,18.69,18.69,18.66,18.68,11000.0,15.3207,15.3207,15.2961,15.3125,11000.0
2012-05-25 14:50:00,18.67,18.69,18.67,18.69,22500.0,15.3043,15.3207,15.3043,15.3207,22500.0
2012-05-25 14:55:00,18.69,18.69,18.68,18.68,8000.0,15.3207,15.3207,15.3125,15.3125,8000.0
2012-05-25 15:00:00,18.69,18.7,18.69,18.7,6000.0,15.3207,15.3289,15.3207,15.3289,6000.0
2012-05-25 15:05:00,18.69,18.7,18.69,18.69,98000.0,15.3207,15.3289,15.3207,15.3207,98000.0
2012-05-25 15:10:00,18.7,18.7,18.68,18.68,30500.0,15.3289,15.3289,15.3125,15.3125,30500.0
2012-05-25 15:15:00,18.67,18.68,18.67,18.68,18500.0,15.3043,15.3125,15.3043,15.3125,18500.0
2012-05-25 15:20:00,18.67,18.67,18.64,18.65,37000.0,15.3043,15.3043,15.2797,15.2879,37000.0
2012-05-25 15:25:00,18.65,18.67,18.65,18.66,74500.0,15.2879,15.3043,15.2879,15.2961,74500.0
2012-05-25 15:30:00,18.66,18.69,18.65,18.68,68500.0,15.2961,15.3207,15.2879,15.3125,68500.0
2012-05-25 15:35:00,18.68,18.68,18.67,18.68,4000.0,15.3125,15.3125,15.3043,15.3125,4000.0
2012-05-25 15:40:00,18.67,18.69,18.67,18.68,16000.0,15.3043,15.3207,15.3043,15.3125,16000.0
2012-05-25 15:45:00,18.69,18.7,18.68,18.69,23000.0,15.3207,15.3289,15.3125,15.3207,23000.0
2012-05-25 15:50:00,18.69,18.69,18.67,18.68,25000.0,15.3207,15.3207,15.3043,15.3125,25000.0
2012-05-25 15:55:00,18.68,18.7,18.68,18.69,27500.0,15.3125,15.3289,15.3125,15.3207,27500.0
2012-05-29 09:30:00,18.84,18.86,18.8,18.81,241000.0,15.4437,15.4601,15.4109,15.4191,241000.0
2012-05-29 09:35:00,18.81,18.82,18.8,18.82,71500.0,15.4191,15.4273,15.4109,15.4273,71500.0
2012-05-29 09:40:00,18.82,18.85,18.8,18.83,19500.0,15.4273,15.4519,15.4109,15.4355,19500.0
2012-05-29 09:45:00,18.84,18.86,18.84,18.85,77500.0,15.4437,15.4601,15.4437,15.4519,77500.0
2012-05-29 09:50:00,18.86,18.88,18.84,18.84,74500.0,15.4601,15.4764,15.4437,15.4437,74500.0
2012-05-29 09:55:00,18.85,18.86,18.84,18.84,21500.0,15.4519,15.4601,15.4437,15.4437,21500.0
2012-05-29 10:00:00,18.84,18.84,18.79,18.84,54500.0,15.4437,15.4437,15.4027,15.4437,54500.0
2012-05-29 10:05:00,18.85,18.87,18.84,18.85,28500.0,15.4519,15.4682,15.4437,15.4519,28500.0
2012-05-29 10:10:00,18.86,18.89,18.86,18.89,18500.0,15.4601,15.4846,15.4601,15.4846,18500.0
2012-05-29 10:15:00,18.89,18.93,18.89,18.92,40000.0,15.4846,15.5174,15.4846,15.5092,40000.0
2012-05-29 10:20:00,18.93,18.94,18.93,18.93,59000.0,15.5174,15.5256,15.5174,15.5174,59000.0
2012-05-29 10:25:00,18.93,18.95,18.93,18.95,58000.0,15.5174,15.5338,15.5174,15.5338,58000.0
2012-05-29 10:30:00,18.95,18.97,18.94,18.96,25500.0,15.5338,15.5502,15.5256,15.542,25500.0
2012-05-29 10:35:00,18.96,18.96,18.95,18.95,2500.0,15.542,15.542,15.5338,15.5338,2500.0
2012-05-29 10:40:00,18.94,18.96,18.94,18.95,28000.0,15.5256,15.542,15.5256,15.5338,28000.0
2012-05-29 10:45:00,18.96,18.98,18.96,18.96,30000.0,15.542,15.5584,15.542,15.542,30000.0
2012-05-29 10:50:00,18.96,18.97,18.94,18.94,22500.0,15.542,15.5502,15.5256,15.5256,22500.0
2012-05-29 10:55:00,18.94,18.94,18.94,18.94,12000.0,15.5256,15.5256,15.5256,15.5256,12000.0
2012-05-29 11:00:00,18.93,18.93,18.92,18.92,9500.0,15.5174,15.5174,15.5092,15.5092,9500.0
2012-05-29 11:05:00,18.93,18.94,18.91,18.91,25000.0,15.5174,15.5256,15.501,15.501,25000.0
2012-05-29 11:10:00,18.91,18.91,18.9,18.9,51500.0,15.501,15.501,15.4928,15.4928,51500.0
2012-05-29 11:15:00,18.91,18.91,18.89,18.9,29000.0,15.501,15.501,15.4846,15.4928,29000.0
2012-05-29 11:20:00,18.9,18.9,18.88,18.89,23500.0,15.4928,15.4928,15.4764,15.4846,23500.0
2012-05-29 11:25:00,18.89,18.89,18.89,18.89,3000.0,15.4846,15.4846,15.4846,15.4846,3000.0
2012-05-29 11:30:00,18.89,18.9,18.89,18.9,2000.0,15.4846,15.4928,15.4846,15.4928,2000.0
2012-05-29 11:35:00,18.87,18.87,18.82,18.84,54000.0,15.4682,15.4682,15.4273,15.4437,54000.0
2012-05-29 11:40:00,18.83,18.84,18.81,18.82,56000.0,15.4355,15.4437,15.4191,15.4273,56000.0
2012-05-29 11:45:00,18.82,18.82,18.78,18.78,59000.0,15.4273,15.4273,15.3945,15.3945,59000.0
2012-05-29 11:50:00,18.79,18.82,18.79,18.82,6000.0,15.4027,15.4273,15.4027,15.4273,6000.0
2012-05-29 11:55:00,18.82,18.82,18.81,18.81,9500.0,15.4273,15.4273,15.4191,15.4191,9500.0
2012-05-29 12:00:00,18.81,18.81,18.76,18.77,39500.0,15.4191,15.4191,15.3781,15.3863,39500.0
2012-05-29 12:05:00,18.76,18.77,18.76,18.77,38500.0,15.3781,15.3863,15.3781,15.3863,38500.0
2012-05-29 12:10:00,18.77,18.77,18.74,18.74,20500.0,15.3863,15.3863,15.3617,15.3617,20500.0
2012-05-29 12:15:00,18.75,18.77,18.74,18.76,12000.0,15.3699,15.3863,15.3617,15.3781,12000.0
2012-05-29 12:20:00,18.76,18.76,18.75,18.75,85500.0,15.3781,15.3781,15.3699,15.3699,85500.0
2012-05-29 12:25:00,18.75,18.77,18.75,18.77,18500.0,15.3699,15.3863,15.3699,15.3863,18500.0
2012-05-29 12:30:00,18.77,18.77,18.74,18.75,116500.0,15.3863,15.3863,15.3617,15.3699,116500.0
2012-05-29 12:35:00,18.75,18.77,18.75,18.76,36500.0,15.3699,15.3863,15.3699,15.3781,36500.0
2012-05-29 12:40:00,18.76,18.78,18.76,18.77,269000.0,15.3781,15.3945,15.3781,15.3863,269000.0
2012-05-29 12:45:00,18.77,18.8,18.77,18.8,808500.0,15.3863,15.4109,15.3863,15.4109,808500.0
2012-05-29 12:50:00,18.8,18.83,18.8,18.83,135500.0,15.4109,15.4355,15.4109,15.4355,135500.0
2012-05-29 12:55:00,18.82,18.82,18.79,18.79,36500.0,15.4273,15.4273,15.4027,15.4027,36500.0
2012-05-29 13:00:00,18.79,18.8,18.78,18.78,217000.0,15.4027,15.4109,15.3945,15.3945,217000.0
2012-05-29 13:05:00,18.78,18.78,18.77,18.77,21000.0,15.3945,15.3945,15.3863,15.3863,21000.0
2012-05-29 13:10:00,18.78,18.8,18.78,18.8,141500.0,15.3945,15.4109,15.3945,15.4109,141500.0
2012-05-29 13:15:00,18.79,18.81,18.79,18.81,11500.0,15.4027,15.4191,15.4027,15.4191,11500.0
2012-05-29 13:20:00,18.81,18.81,18.79,18.8,9000.0,15.4191,15.4191,15.4027,15.4109,9000.0
2012-05-29 13:25:00,18.8,18.81,18.8,18.8,17500.0,15.4109,15.4191,15.4109,15.4109,17500.0
2012-05-29 13:30:00,18.79,18.8,18.77,18.79,9500.0,15.4027,15.4109,15.3863,15.4027,9500.0
2012-05-29 13:35:00,18.79,18.8,18.79,18.8,21000.0,15.4027,15.4109,15.4027,15.4109,21000.0
2012-05-29 13:40:00,18.8,18.82,18.8,18.81,14500.0,15.4109,15.4273,15.4109,15.4191,14500.0
2012-05-29 13:45:00,18.82,18.83,18.81,18.81,16000.0,15.4273,15.4355,15.4191,15.4191,16000.0
2012-05-29 13:50:00,18.81,18.81,18.81,18.81,9000.0,15.4191,15.4191,15.4191,15.4191,9000.0
2012-05-29 13:55:00,18.82,18.82,18.81,18.82,16500.0,15.4273,15.4273,15.4191,15.4273,16500.0
2012-05-29 14:00:00,18.82,18.82,18.81,18.81,8000.0,15.4273,15.4273,15.4191,15.4191,8000.0
2012-05-29 14:05:00,18.81,18.82,18.81,18.81,12000.0,15.4191,15.4273,15.4191,15.4191,12000.0
2012-05-29 14:10:00,18.81,18.86,18.81,18.85,19500.0,15.4191,15.4601,15.4191,15.4519,19500.0
2012-05-29 14:15:00,18.85,18.86,18.83,18.84,22500.0,15.4519,15.4601,15.4355,15.4437,22500.0
2012-05-29 14:20:00,18.84,18.84,18.82,18.82,7000.0,15.4437,15.4437,15.4273,15.4273,7000.0
2012-05-29 14:25:00,18.83,18.85,18.83,18.85,21000.0,15.4355,15.4519,15.4355,15.4519,21000.0
2012-05-29 14:30:00,18.84,18.84,18.84,18.84,6500.0,15.4437,15.4437,15.4437,15.4437,6500.0
2012-05-29 14:35:00,18.84,18.85,18.82,18.82,25500.0,15.4437,15.4519,15.4273,15.4273,25500.0
2012-05-29 14:40:00,18.83,18.84,18.83,18.83,7000.0,15.4355,15.4437,15.4355,15.4355,7000.0
2012-05-29 14:45:00,18.83,18.84,18.83,18.84,21500.0,15.4355,15.4437,15.4355,15.4437,21500.0
2012-05-29 14:50:00,18.84,18.86,18.84,18.86,70500.0,15.4437,15.4601,15.4437,15.4601,70500.0
2012-05-29 14:55:00,18.87,18.87,18.86,18.87,11500.0,15.4682,15.4682,15.4601,15.4682,11500.0
2012-05-29 15:00:00,18.87,18.87,18.84,18.85,73500.0,15.4682,15.4682,15.4437,15.4519,73500.0
2012-05-29 15:05:00,18.85,18.87,18.85,18.87,39500.0,15.4519,15.4682,15.4519,15.4682,39500.0
2012-05-29 15:10:00,18.87,18.89,18.87,18.89,88500.0,15.4682,15.4846,15.4682,15.4846,88500.0
2012-05-29 15:15:00,18.89,18.89,18.87,18.87,4500.0,15.4846,15.4846,15.4682,15.4682,4500.0
2012-05-29 15:20:00,18.88,18.88,18.87,18.88,42500.0,15.4764,15.4764,15.4682,15.4764,42500.0
2012-05-29 15:25:00,18.88,18.88,18.88,18.88,14500.0,15.4764,15.4764,15.4764,15.4764,14500.0
2012-05-29 15:30:00,18.88,18.88,18.86,18.87,36500.0,15.4764,15.4764,15.4601,15.4682,36500.0
2012-05-29 15:35:00,18.88,18.9,18.88,18.88,29500.0,15.4764,15.4928,15.4764,15.4764,29500.0
2012-05-29 15:40:00,18.88,18.92,18.88,18.92,33000.0,15.4764,15.5092,15.4764,15.5092,33000.0
2012-05-29 15:45:00,18.91,18.92,18.91,18.91,29500.0,15.501,15.5092,15.501,15.501,29500.0
2012-05-29 15:50:00,18.92,18.93,18.91,18.92,44500.0,15.5092,15.5174,15.501,15.5092,44500.0
2012-05-29 15:55:00,18.93,18.93,18.91,18.92,47500.0,15.5174,15.5174,15.501,15.5092,47500.0
2012-05-30 09:30:00,18.75,18.77,18.69,18.7,80000.0,15.3699,15.3863,15.3207,15.3289,80000.0
2012-05-30 09:35:00,18.69,18.69,18.62,18.62,84000.0,15.3207,15.3207,15.2633,15.2633,84000.0
2012-05-30 09:40:00,18.63,18.64,18.6,18.63,102000.0,15.2715,15.2797,15.2469,15.2715,102000.0
2012-05-30 09:45:00,18.62,18.64,18.61,18.63,25000.0,15.2633,15.2797,15.2551,15.2715,25000.0
2012-05-30 09:50:00,18.62,18.64,18.6,18.63,14000.0,15.2633,15.2797,15.2469,15.2715,14000.0
2012-05-30 09:55:00,18.65,18.65,18.62,18.62,11000.0,15.2879,15.2879,15.2633,15.2633,11000.0
2012-05-30 10:00:00,18.64,18.64,18.59,18.6,94000.0,15.2797,15.2797,15.2387,15.2469,94000.0
2012-05-30 10:05:00,18.61,18.63,18.61,18.63,19500.0,15.2551,15.2715,15.2551,15.2715,19500.0
2012-05-30 10:10:00,18.62,18.62,18.58,18.59,21500.0,15.2633,15.2633,15.2305,15.2387,21500.0
2012-05-30 10:15:00,18.6,18.61,18.57,18.59,4500.0,15.2469,15.2551,15.2223,15.2387,4500.0
2012-05-30 10:20:00,18.58,18.61,18.57,18.61,10000.0,15.2305,15.2551,15.2223,15.2551,10000.0
2012-05-30 10:25:00,18.62,18.63,18.6,18.63,4500.0,15.2633,15.2715,15.2469,15.2715,4500.0
2012-05-30 10:30:00,18.62,18.62,18.62,18.62,44500.0,15.2633,15.2633,15.2633,15.2633,44500.0
2012-05-30 10:35:00,18.62,18.62,18.58,18.59,38000.0,15.2633,15.2633,15.2305,15.2387,38000.0
2012-05-30 10:40:00,18.59,18.59,18.57,18.57,53000.0,15.2387,15.2387,15.2223,15.2223,53000.0
2012-05-30 10:45:00,18.58,18.59,18.57,18.57,18000.0,15.2305,15.2387,15.2223,15.2223,18000.0
2012-05-30 10:50:00,18.58,18.59,18.58,18.58,10000.0,15.2305,15.2387,15.2305,15.2305,10000.0
2012-05-30 10:55:00,18.58,18.59,18.56,18.56,79500.0,15.2305,15.2387,15.2141,15.2141,79500.0
2012-05-30 11:00:00,18.56,18.57,18.55,18.57,15500.0,15.2141,15.2223,15.2059,15.2223,15500.0
2012-05-30 11:05:00,18.58,18.61,18.58,18.61,14000.0,15.2305,15.2551,15.2305,15.2551,14000.0
2012-05-30 11:10:00,18.61,18.64,18.61,18.63,15500.0,15.2551,15.2797,15.2551,15.2715,15500.0
2012-05-30 11:15:00,18.64,18.64,18.62,18.63,68000.0,15.2797,15.2797,15.2633,15.2715,68000.0
2012-05-30 11:20:00,18.63,18.63,18.6,18.61,24000.0,15.2715,15.2715,15.2469,15.2551,24000.0
2012-05-30 11:25:00,18.62,18.62,18.61,18.62,6500.0,15.2633,15.2633,15.2551,15.2633,6500.0
2012-05-30 11:30:00,18.62,18.62,18.59,18.59,6500.0,15.2633,15.2633,15.2387,15.2387,6500.0
2012-05-30 11:35:00,18.61,18.63,18.61,18.62,8000.0,15.2551,15.2715,15.2551,15.2633,8000.0
2012-05-30 11:40:00,18.61,18.63,18.61,18.63,10500.0,15.2551,15.2715,15.2551,15.2715,10500.0
2012-05-30 11:45:00,18.62,18.62,18.6,18.6,19000.0,15.2633,15.2633,15.2469,15.2469,19000.0
2012-05-30 11:50:00,18.6,18.62,18.6,18.61,8000.0,15.2469,15.2633,15.2469,15.2551,8000.0
2012-05-30 11:55:00,18.6,18.62,18.6,18.61,4500.0,15.2469,15.2633,15.2469,15.2551,4500.0
2012-05-30 12:00:00,18.61,18.61,18.55,18.55,41000.0,15.2551,15.2551,15.2059,15.2059,41000.0
2012-05-30 12:05:00,18.55,18.58,18.55,18.58,5500.0,15.2059,15.2305,15.2059,15.2305,5500.0
2012-05-30 12:10:00,18.58,18.58,18.57,18.58,2000.0,15.2305,15.2305,15.2223,15.2305,2000.0
2012-05-30 12:15:00,18.56,18.56,18.56,18.56,7500.0,15.2141,15.2141,15.2141,15.2141,7500.0
2012-05-30 12:20:00,18.55,18.56,18.55,18.56,4000.0,15.2059,15.2141,15.2059,15.2141,4000.0
2012-05-30 12:25:00,18.55,18.55,18.53,18.54,21500.0,15.2059,15.2059,15.1895,15.1977,21500.0
2012-05-30 12:30:00,18.54,18.54,18.53,18.53,47000.0,15.1977,15.1977,15.1895,15.1895,47000.0
2012-05-30 12:35:00,18.53,18.55,18.53,18.54,10500.0,15.1895,15.2059,15.1895,15.1977,10500.0
2012-05-30 12:40:00,18.55,18.56,18.54,18.56,17000.0,15.2059,15.2141,15.1977,15.2141,17000.0
2012-05-30 12:45:00,18.56,18.57,18.56,18.56,90500.0,15.2141,15.2223,15.2141,15.2141,90500.0
2012-05-30 12:50:00,18.57,18.58,18.56,18.57,18000.0,15.2223,15.2305,15.2141,15.2223,18000.0
2012-05-30 12:55:00,18.57,18.58,18.57,18.57,8500.0,15.2223,15.2305,15.2223,15.2223,8500.0
2012-05-30 13:00:00,18.59,18.59,18.56,18.56,25500.0,15.2387,15.2387,15.2141,15.2141,25500.0
2012-05-30 13:05:00,18.57,18.58,18.56,18.56,15000.0,15.2223,15.2305,15.2141,15.2141,15000.0
2012-05-30 13:10:00,18.56,18.57,18.55,18.55,20000.0,15.2141,15.2223,15.2059,15.2059,20000.0
2012-05-30 13:15:00,18.55,18.56,18.55,18.56,4500.0,15.2059,15.2141,15.2059,15.2141,4500.0
2012-05-30 13:20:00,18.57,18.57,18.57,18.57,3000.0,15.2223,15.2223,15.2223,15.2223,3000.0
2012-05-30 13:25:00,18.57,18.58,18.57,18.57,10000.0,15.2223,15.2305,15.2223,15.2223,10000.0
2012-05-30 13:30:00,18.58,18.61,18.58,18.61,7000.0,15.2305,15.2551,15.2305,15.2551,7000.0
2012-05-30 13:35:00,18.6,18.61,18.6,18.61,5000.0,15.2469,15.2551,15.2469,15.2551,5000.0
2012-05-30 13:40:00,18.61,18.61,18.6,18.6,21000.0,15.2551,15.2551,15.2469,15.2469,21000.0
2012-05-30 13:45:00,18.62,18.62,18.61,18.61,7000.0,15.2633,15.2633,15.2551,15.2551,7000.0
2012-05-30 13:50:00,18.61,18.62,18.6,18.61,3500.0,15.2551,15.2633,15.2469,15.2551,3500.0
2012-05-30 13:55:00,18.61,18.61,18.6,18.61,3500.0,15.2551,15.2551,15.2469,15.2551,3500.0
2012-05-30 14:00:00,18.62,18.63,18.62,18.63,5500.0,15.2633,15.2715,15.2633,15.2715,5500.0
2012-05-30 14:05:00,18.63,18.63,18.63,18.63,2500.0,15.2715,15.2715,15.2715,15.2715,2500.0
2012-05-30 14:10:00,18.61,18.61,18.61,18.61,3500.0,15.2551,15.2551,15.2551,15.2551,3500.0
2012-05-30 14:15:00,18.62,18.63,18.62,18.63,6500.0,15.2633,15.2715,15.2633,15.2715,6500.0
2012-05-30 14:20:00,18.63,18.64,18.63,18.64,2500.0,15.2715,15.2797,15.2715,15.2797,2500.0
2012-05-30 14:25:00,18.62,18.62,18.6,18.61,39000.0,15.2633,15.2633,15.2469,15.2551,39000.0
2012-05-30 14:30:00,18.62,18.62,18.61,18.61,6500.0,15.2633,15.2633,15.2551,15.2551,6500.0
2012-05-30 14:35:00,18.62,18.62,18.61,18.61,4000.0,15.2633,15.2633,15.2551,15.2551,4000.0
2012-05-30 14:40:00,18.61,18.62,18.61,18.62,10500.0,15.2551,15.2633,15.2551,15.2633,10500.0
2012-05-30 14:45:00,18.62,18.62,18.61,18.61,17000.0,15.2633,15.2633,15.2551,15.2551,17000.0
2012-05-30 14:50:00,18.61,18.61,18.59,18.6,14000.0,15.2551,15.2551,15.2387,15.2469,14000.0
2012-05-30 14:55:00,18.6,18.6,18.59,18.59,31000.0,15.2469,15.2469,15.2387,15.2387,31000.0
2012-05-30 15:00:00,18.59,18.61,18.58,18.58,78000.0,15.2387,15.2551,15.2305,15.2305,78000.0
2012-05-30 15:05:00,18.57,18.58,18.56,18.57,34000.0,15.2223,15.2305,15.2141,15.2223,34000.0
2012-05-30 15:10:00,18.56,18.56,18.54,18.55,17000.0,15.2141,15.2141,15.1977,15.2059,17000.0
2012-05-30 15:15:00,18.54,18.56,18.53,18.56,34500.0,15.1977,15.2141,15.1895,15.2141,34500.0
2012-05-30 15:20:00,18.56,18.59,18.55,18.59,13000.0,15.2141,15.2387,15.2059,15.2387,13000.0
2012-05-30 15:25:00,18.59,18.61,18.58,18.6,29500.0,15.2387,15.2551,15.2305,15.2469,29500.0
2012-05-30 15:30:00,18.59,18.6,18.57,18.6,21500.0,15.2387,15.2469,15.2223,15.2469,21500.0
2012-05-30 15:35:00,18.59,18.6,18.57,18.6,22500.0,15.2387,15.2469,15.2223,15.2469,22500.0
2012-05-30 15:40:00,18.59,18.59,18.57,18.57,8500.0,15.2387,15.2387,15.2223,15.2223,8500.0
2012-05-30 15:45:00,18.57,18.59,18.57,18.58,15000.0,15.2223,15.2387,15.2223,15.2305,15000.0
2012-05-30 15:50:00,18.58,18.6,18.57,18.57,32500.0,15.2305,15.2469,15.2223,15.2223,32500.0
2012-05-30 15:55:00,18.58,18.58,18.56,18.56,80000.0,15.2305,15.2305,15.2141,15.2141,80000.0
2012-05-31 09:30:00,18.56,18.57,18.55,18.56,141500.0,15.2141,15.2223,15.2059,15.2141,141500.0
2012-05-31 09:35:00,18.55,18.56,18.5,18.5,59000.0,15.2059,15.2141,15.1649,15.1649,59000.0
2012-05-31 09:40:00,18.5,18.51,18.45,18.45,104500.0,15.1649,15.1731,15.124,15.124,104500.0
2012-05-31 09:45:00,18.46,18.46,18.4,18.4,39500.0,15.1322,15.1322,15.083,15.083,39500.0
2012-05-31 09:50:00,18.4,18.43,18.4,18.4,36000.0,15.083,15.1076,15.083,15.083,36000.0
2012-05-31 09:55:00,18.4,18.4,18.37,18.38,66500.0,15.083,15.083,15.0584,15.0666,66500.0
2012-05-31 10:00:00,18.39,18.4,18.37,18.37,55500.0,15.0748,15.083,15.0584,15.0584,55500.0
2012-05-31 10:05:00,18.37,18.38,18.35,18.35,42000.0,15.0584,15.0666,15.042,15.042,42000.0
2012-05-31 10:10:00,18.35,18.35,18.33,18.34,39000.0,15.042,15.042,15.0256,15.0338,39000.0
2012-05-31 10:15:00,18.34,18.37,18.34,18.36,63000.0,15.0338,15.0584,15.0338,15.0502,63000.0
2012-05-31 10:20:00,18.36,18.37,18.35,18.35,22000.0,15.0502,15.0584,15.042,15.042,22000.0
2012-05-31 10:25:00,18.35,18.37,18.35,18.36,57000.0,15.042,15.0584,15.042,15.0502,57000.0
2012-05-31 10:30:00,18.37,18.37,18.35,18.36,89000.0,15.0584,15.0584,15.042,15.0502,89000.0
2012-05-31 10:35:00,18.38,18.4,18.37,18.37,25000.0,15.0666,15.083,15.0584,15.0584,25000.0
2012-05-31 10:40:00,18.37,18.37,18.34,18.34,52000.0,15.0584,15.0584,15.0338,15.0338,52000.0
2012-05-31 10:45:00,18.35,18.35,18.32,18.32,146500.0,15.042,15.042,15.0174,15.0174,146500.0
2012-05-31 10:50:00,18.33,18.33,18.32,18.32,19500.0,15.0256,15.0256,15.0174,15.0174,19500.0
2012-05-31 10:55:00,18.32,18.35,18.32,18.34,38000.0,15.0174,15.042,15.0174,15.0338,38000.0
2012-05-31 11:00:00,18.33,18.33,18.3,18.3,21000.0,15.0256,15.0256,15.001,15.001,21000.0
2012-05-31 11:05:00,18.29,18.31,18.29,18.31,129000.0,14.9928,15.0092,14.9928,15.0092,129000.0
2012-05-31 11:10:00,18.3,18.3,18.29,18.29,71000.0,15.001,15.001,14.9928,14.9928,71000.0
2012-05-31 11:15:00,18.29,18.3,18.28,18.29,30500.0,14.9928,15.001,14.9846,14.9928,30500.0
2012-05-31 11:20:00,18.29,18.31,18.29,18.31,5500.0,14.9928,15.0092,14.9928,15.0092,5500.0
2012-05-31 11:25:00,18.31,18.32,18.31,18.31,35500.0,15.0092,15.0174,15.0092,15.0092,35500.0
2012-05-31 11:30:00,18.32,18.39,18.32,18.38,91000.0,15.0174,15.0748,15.0174,15.0666,91000.0
2012-05-31 11:35:00,18.38,18.39,18.37,18.37,107500.0,15.0666,15.0748,15.0584,15.0584,107500.0
2012-05-31 11:40:00,18.37,18.37,18.36,18.36,47000.0,15.0584,15.0584,15.0502,15.0502,47000.0
2012-05-31 11:45:00,18.36,18.36,18.34,18.34,25500.0,15.0502,15.0502,15.0338,15.0338,25500.0
2012-05-31 11:50:00,18.34,18.35,18.33,18.35,65500.0,15.0338,15.042,15.0256,15.042,65500.0
2012-05-31 11:55:00,18.35,18.36,18.35,18.35,48000.0,15.042,15.0502,15.042,15.042,48000.0
2012-05-31 12:00:00,18.35,18.36,18.35,18.36,49500.0,15.042,15.0502,15.042,15.0502,49500.0
2012-05-31 12:05:00,18.36,18.38,18.36,18.38,29000.0,15.0502,15.0666,15.0502,15.0666,29000.0
2012-05-31 12:10:00,18.38,18.41,18.37,18.41,79500.0,15.0666,15.0912,15.0584,15.0912,79500.0
2012-05-31 12:15:00,18.39,18.4,18.39,18.4,29500.0,15.0748,15.083,15.0748,15.083,29500.0
2012-05-31 12:20:00,18.4,18.44,18.4,18.43,123000.0,15.083,15.1158,15.083,15.1076,123000.0
2012-05-31 12:25:00,18.44,18.47,18.44,18.46,76500.0,15.1158,15.1404,15.1158,15.1322,76500.0
2012-05-31 12:30:00,18.45,18.46,18.44,18.44,24000.0,15.124,15.1322,15.1158,15.1158,24000.0
2012-05-31 12:35:00,18.44,18.44,18.41,18.42,37500.0,15.1158,15.1158,15.0912,15.0994,37500.0
2012-05-31 12:40:00,18.42,18.43,18.41,18.43,27500.0,15.0994,15.1076,15.0912,15.1076,27500.0
2012-05-31 12:45:00,18.43,18.45,18.42,18.45,45000.0,15.1076,15.124,15.0994,15.124,45000.0
2012-05-31 12:50:00,18.45,18.47,18.44,18.45,33000.0,15.124,15.1404,15.1158,15.124,33000.0
2012-05-31 12:55:00,18.44,18.45,18.44,18.44,59500.0,15.1158,15.124,15.1158,15.1158,59500.0
2012-05-31 13:00:00,18.43,18.47,18.43,18.47,22500.0,15.1076,15.1404,15.1076,15.1404,22500.0
2012-05-31 13:05:00,18.47,18.5,18.46,18.47,76500.0,15.1404,15.1649,15.1322,15.1404,76500.0
2012-05-31 13:10:00,18.47,18.48,18.47,18.48,57000.0,15.1404,15.1486,15.1404,15.1486,57000.0
2012-05-31 13:15:00,18.5,18.5,18.48,18.49,36500.0,15.1649,15.1649,15.1486,15.1568,36500.0
2012-05-31 13:20:00,18.49,18.49,18.47,18.48,29000.0,15.1568,15.1568,15.1404,15.1486,29000.0
2012-05-31 13:25:00,18.47,18.47,18.46,18.46,33000.0,15.1404,15.1404,15.1322,15.1322,33000.0
2012-05-31 13:30:00,18.46,18.48,18.46,18.48,59000.0,15.1322,15.1486,15.1322,15.1486,59000.0
2012-05-31 13:35:00,18.47,18.47,18.44,18.44,30500.0,15.1404,15.1404,15.1158,15.1158,30500.0
2012-05-31 13:40:00,18.44,18.44,18.42,18.44,36500.0,15.1158,15.1158,15.0994,15.1158,36500.0
2012-05-31 13:45:00,18.44,18.44,18.43,18.43,19000.0,15.1158,15.1158,15.1076,15.1076,19000.0
2012-05-31 13:50:00,18.42,18.43,18.4,18.41,64500.0,15.0994,15.1076,15.083,15.0912,64500.0
2012-05-31 13:55:00,18.41,18.41,18.4,18.41,38500.0,15.0912,15.0912,15.083,15.0912,38500.0
2012-05-31 14:00:00,18.41,18.44,18.41,18.44,42000.0,15.0912,15.1158,15.0912,15.1158,42000.0
2012-05-31 14:05:00,18.45,18.46,18.45,18.46,12000.0,15.124,15.1322,15.124,15.1322,12000.0
2012-05-31 14:10:00,18.47,18.48,18.46,18.46,64500.0,15.1404,15.1486,15.1322,15.1322,64500.0
2012-05-31 14:15:00,18.46,18.47,18.45,18.46,32000.0,15.1322,15.1404,15.124,15.1322,32000.0
2012-05-31 14:20:00,18.44,18.45,18.44,18.44,17500.0,15.1158,15.124,15.1158,15.1158,17500.0
2012-05-31 14:25:00,18.44,18.47,18.44,18.46,34500.0,15.1158,15.1404,15.1158,15.1322,34500.0
2012-05-31 14:30:00,18.45,18.48,18.45,18.47,25500.0,15.124,15.1486,15.124,15.1404,25500.0
2012-05-31 14:35:00,18.46,18.48,18.46,18.48,68000.0,15.1322,15.1486,15.1322,15.1486,68000.0
2012-05-31 14:40:00,18.48,18.5,18.47,18.49,102500.0,15.1486,15.1649,15.1404,15.1568,102500.0
2012-05-31 14:45:00,18.49,18.49,18.47,18.47,42500.0,15.1568,15.1568,15.1404,15.1404,42500.0
2012-05-31 14:50:00,18.47,18.47,18.45,18.45,25000.0,15.1404,15.1404,15.124,15.124,25000.0
2012-05-31 14:55:00,18.45,18.49,18.45,18.48,100000.0,15.124,15.1568,15.124,15.1486,100000.0
2012-05-31 15:00:00,18.48,18.48,18.46,18.46,57500.0,15.1486,15.1486,15.1322,15.1322,57500.0
2012-05-31 15:05:00,18.46,18.48,18.46,18.48,84500.0,15.1322,15.1486,15.1322,15.1486,84500.0
2012-05-31 15:10:00,18.49,18.52,18.49,18.51,88000.0,15.1568,15.1813,15.1568,15.1731,88000.0
2012-05-31 15:15:00,18.51,18.52,18.51,18.51,87000.0,15.1731,15.1813,15.1731,15.1731,87000.0
2012-05-31 15:20:00,18.51,18.52,18.51,18.52,59500.0,15.1731,15.1813,15.1731,15.1813,59500.0
2012-05-31 15:25:00,18.53,18.58,18.53,18.57,107500.0,15.1895,15.2305,15.1895,15.2223,107500.0
2012-05-31 15:30:00,18.57,18.58,18.56,18.58,131500.0,15.2223,15.2305,15.2141,15.2305,131500.0
2012-05-31 15:35:00,18.59,18.62,18.58,18.6,103000.0,15.2387,15.2633,15.2305,15.2469,103000.0
2012-05-31 15:40:00,18.6,18.61,18.58,18.59,178500.0,15.2469,15.2551,15.2305,15.2387,178500.0
2012-05-31 15:45:00,18.59,18.59,18.52,18.53,191500.0,15.2387,15.2387,15.1813,15.1895,191500.0
2012-05-31 15:50:00,18.52,18.53,18.5,18.5,110500.0,15.1813,15.1895,15.1649,15.1649,110500.0
2012-05-31 15:55:00,18.5,18.53,18.5,18.52,360500.0,15.1649,15.1895,15.1649,15.1813,360500.0
2012-06-01 09:30:00,18.15,18.21,18.15,18.2,448000.0,14.878,14.9272,14.878,14.919,448000.0
2012-06-01 09:35:00,18.22,18.22,18.16,18.2,154000.0,14.9354,14.9354,14.8862,14.919,154000.0
2012-06-01 09:40:00,18.19,18.19,18.18,18.19,47500.0,14.9108,14.9108,14.9026,14.9108,47500.0
2012-06-01 09:45:00,18.17,18.18,18.15,18.16,41500.0,14.8944,14.9026,14.878,14.8862,41500.0
2012-06-01 09:50:00,18.18,18.19,18.14,18.16,32000.0,14.9026,14.9108,14.8698,14.8862,32000.0
2012-06-01 09:55:00,18.16,18.17,18.12,18.15,164000.0,14.8862,14.8944,14.8535,14.878,164000.0
2012-06-01 10:00:00,18.15,18.2,18.15,18.19,89000.0,14.878,14.919,14.878,14.9108,89000.0
2012-06-01 10:05:00,18.21,18.21,18.17,18.2,133500.0,14.9272,14.9272,14.8944,14.919,133500.0
2012-06-01 10:10:00,18.21,18.21,18.17,18.17,9000.0,14.9272,14.9272,14.8944,14.8944,9000.0
2012-06-01 10:15:00,18.16,18.17,18.14,18.15,26500.0,14.8862,14.8944,14.8698,14.878,26500.0
2012-06-01 10:20:00,18.15,18.15,18.12,18.14,87500.0,14.878,14.878,14.8535,14.8698,87500.0
2012-06-01 10:25:00,18.12,18.13,18.1,18.1,24000.0,14.8535,14.8617,14.8371,14.8371,24000.0
2012-06-01 10:30:00,18.1,18.1,18.09,18.1,32500.0,14.8371,14.8371,14.8289,14.8371,32500.0
2012-06-01 10:35:00,18.1,18.1,18.08,18.08,5000.0,14.8371,14.8371,14.8207,14.8207,5000.0
2012-06-01 10:40:00,18.09,18.09,18.07,18.09,16500.0,14.8289,14.8289,14.8125,14.8289,16500.0
2012-06-01 10:45:00,18.09,18.12,18.09,18.12,15500.0,14.8289,14.8535,14.8289,14.8535,15500.0
2012-06-01 10:50:00,18.12,18.12,18.1,18.1,20000.0,14.8535,14.8535,14.8371,14.8371,20000.0
2012-06-01 10:55:00,18.1,18.12,18.09,18.1,42500.0,14.8371,14.8535,14.8289,14.8371,42500.0
2012-06-01 11:00:00,18.09,18.09,18.07,18.07,61500.0,14.8289,14.8289,14.8125,14.8125,61500.0
2012-06-01 11:05:00,18.07,18.07,18.05,18.05,35500.0,14.8125,14.8125,14.7961,14.7961,35500.0
2012-06-01 11:10:00,18.05,18.05,18.04,18.05,45500.0,14.7961,14.7961,14.7879,14.7961,45500.0
2012-06-01 11:15:00,18.06,18.08,18.06,18.07,20500.0,14.8043,14.8207,14.8043,14.8125,20500.0
2012-06-01 11:20:00,18.06,18.08,18.06,18.08,24500.0,14.8043,14.8207,14.8043,14.8207,24500.0
2012-06-01 11:25:00,18.07,18.08,18.07,18.07,39000.0,14.8125,14.8207,14.8125,14.8125,39000.0
2012-06-01 11:30:00,18.05,18.05,18.04,18.04,22500.0,14.7961,14.7961,14.7879,14.7879,22500.0
2012-06-01 11:35:00,18.04,18.07,18.04,18.05,18500.0,14.7879,14.8125,14.7879,14.7961,18500.0
2012-06-01 11:40:00,18.04,18.06,18.04,18.04,7000.0,14.7879,14.8043,14.7879,14.7879,7000.0
2012-06-01 11:45:00,18.05,18.06,18.04,18.04,47500.0,14.7961,14.8043,14.7879,14.7879,47500.0
2012-06-01 11:50:00,18.04,18.05,18.03,18.05,43500.0,14.7879,14.7961,14.7797,14.7961,43500.0
2012-06-01 11:55:00,18.05,18.06,18.05,18.05,515500.0,14.7961,14.8043,14.7961,14.7961,515500.0
2012-06-01 12:00:00,18.05,18.05,18.03,18.04,15500.0,14.7961,14.7961,14.7797,14.7879,15500.0
2012-06-01 12:05:00,18.04,18.05,18.04,18.05,32500.0,14.7879,14.7961,14.7879,14.7961,32500.0
2012-06-01 12:10:00,18.07,18.08,18.06,18.08,25500.0,14.8125,14.8207,14.8043,14.8207,25500.0
2012-06-01 12:15:00,18.08,18.09,18.07,18.07,63500.0,14.8207,14.8289,14.8125,14.8125,63500.0
2012-06-01 12:20:00,18.07,18.07,18.05,18.06,13000.0,14.8125,14.8125,14.7961,14.8043,13000.0
2012-06-01 12:25:00,18.06,18.06,18.04,18.05,33000.0,14.8043,14.8043,14.7879,14.7961,33000.0
2012-06-01 12:30:00,18.05,18.05,18.03,18.03,53500.0,14.7961,14.7961,14.7797,14.7797,53500.0
2012-06-01 12:35:00,18.04,18.05,18.03,18.03,8000.0,14.7879,14.7961,14.7797,14.7797,8000.0
2012-06-01 12:40:00,18.04,18.05,18.03,18.03,24000.0,14.7879,14.7961,14.7797,14.7797,24000.0
2012-06-01 12:45:00,18.04,18.06,18.04,18.05,39000.0,14.7879,14.8043,14.7879,14.7961,39000.0
2012-06-01 12:50:00,18.05,18.06,18.05,18.06,34000.0,14.7961,14.8043,14.7961,14.8043,34000.0
2012-06-01 12:55:00,18.06,18.06,18.05,18.05,39000.0,14.8043,14.8043,14.7961,14.7961,39000.0
2012-06-01 13:00:00,18.05,18.05,18.03,18.05,52500.0,14.7961,14.7961,14.7797,14.7961,52500.0
2012-06-01 13:05:00,18.05,18.05,18.04,18.04,22000.0,14.7961,14.7961,14.7879,14.7879,22000.0
2012-06-01 13:10:00,18.03,18.05,18.03,18.04,22000.0,14.7797,14.7961,14.7797,14.7879,22000.0
2012-06-01 13:15:00,18.04,18.05,18.03,18.04,53000.0,14.7879,14.7961,14.7797,14.7879,53000.0
2012-06-01 13:20:00,18.03,18.04,18.02,18.03,55500.0,14.7797,14.7879,14.7715,14.7797,55500.0
2012-06-01 13:25:00,18.03,18.03,18.01,18.01,50500.0,14.7797,14.7797,14.7633,14.7633,50500.0
2012-06-01 13:30:00,18.01,18.01,17.98,17.98,164500.0,14.7633,14.7633,14.7387,14.7387,164500.0
2012-06-01 13:35:00,17.98,17.99,17.97,17.97,44000.0,14.7387,14.7469,14.7305,14.7305,44000.0
2012-06-01 13:40:00,17.97,18.0,17.96,18.0,57500.0,14.7305,14.7551,14.7223,14.7551,57500.0
2012-06-01 13:45:00,18.0,18.0,17.99,17.99,37500.0,14.7551,14.7551,14.7469,14.7469,37500.0
2012-06-01 13:50:00,17.99,17.99,17.97,17.97,20000.0,14.7469,14.7469,14.7305,14.7305,20000.0
2012-06-01 13:55:00,17.98,17.98,17.97,17.98,40000.0,14.7387,14.7387,14.7305,14.7387,40000.0
2012-06-01 14:00:00,17.98,17.98,17.94,17.94,132500.0,14.7387,14.7387,14.7059,14.7059,132500.0
2012-06-01 14:05:00,17.93,17.95,17.93,17.94,142500.0,14.6977,14.7141,14.6977,14.7059,142500.0
2012-06-01 14:10:00,17.94,17.94,17.92,17.93,81000.0,14.7059,14.7059,14.6895,14.6977,81000.0
2012-06-01 14:15:00,17.93,17.94,17.93,17.94,64000.0,14.6977,14.7059,14.6977,14.7059,64000.0
2012-06-01 14:20:00,17.94,17.99,17.94,17.99,70000.0,14.7059,14.7469,14.7059,14.7469,70000.0
2012-06-01 14:25:00,17.99,17.99,17.97,17.98,69000.0,14.7469,14.7469,14.7305,14.7387,69000.0
2012-06-01 14:30:00,17.97,18.0,17.97,17.99,60500.0,14.7305,14.7551,14.7305,14.7469,60500.0
2012-06-01 14:35:00,18.0,18.01,17.98,18.0,45500.0,14.7551,14.7633,14.7387,14.7551,45500.0
2012-06-01 14:40:00,18.01,18.01,17.99,18.0,100000.0,14.7633,14.7633,14.7469,14.7551,100000.0
2012-06-01 14:45:00,18.0,18.01,18.0,18.01,49000.0,14.7551,14.7633,14.7551,14.7633,49000.0
2012-06-01 14:50:00,18.0,18.01,17.98,17.99,43000.0,14.7551,14.7633,14.7387,14.7469,43000.0
2012-06-01 14:55:00,17.98,17.99,17.96,17.97,26500.0,14.7387,14.7469,14.7223,14.7305,26500.0
2012-06-01 15:00:00,17.97,17.98,17.96,17.97,44000.0,14.7305,14.7387,14.7223,14.7305,44000.0
2012-06-01 15:05:00,17.97,17.99,17.96,17.98,87000.0,14.7305,14.7469,14.7223,14.7387,87000.0
2012-06-01 15:10:00,17.99,18.0,17.96,17.96,92000.0,14.7469,14.7551,14.7223,14.7223,92000.0
2012-06-01 15:15:00,17.96,17.98,17.94,17.94,82500.0,14.7223,14.7387,14.7059,14.7059,82500.0
2012-06-01 15:20:00,17.94,17.95,17.93,17.94,78000.0,14.7059,14.7141,14.6977,14.7059,78000.0
2012-06-01 15:25:00,17.94,17.97,17.94,17.95,43500.0,14.7059,14.7305,14.7059,14.7141,43500.0
2012-06-01 15:30:00,17.95,17.97,17.93,17.95,103000.0,14.7141,14.7305,14.6977,14.7141,103000.0
2012-06-01 15:35:00,17.95,17.95,17.93,17.94,53000.0,14.7141,14.7141,14.6977,14.7059,53000.0
2012-06-01 15:40:00,17.93,17.95,17.93,17.93,135000.0,14.6977,14.7141,14.6977,14.6977,135000.0
2012-06-01 15:45:00,17.93,17.96,17.93,17.94,154500.0,14.6977,14.7223,14.6977,14.7059,154500.0
2012-06-01 15:50:00,17.94,17.96,17.94,17.94,136500.0,14.7059,14.7223,14.7059,14.7059,136500.0
2012-06-01 15:55:00,17.95,17.95,17.93,17.94,147000.0,14.7141,14.7141,14.6977,14.7059,147000.0
2012-06-04 09:30:00,17.96,18.01,17.96,18.01,118500.0,14.7223,14.7633,14.7223,14.7633,118500.0
2012-06-04 09:35:00,18.0,18.02,17.99,17.99,72000.0,14.7551,14.7715,14.7469,14.7469,72000.0
2012-06-04 09:40:00,17.99,17.99,17.95,17.95,13500.0,14.7469,14.7469,14.7141,14.7141,13500.0
2012-06-04 09:45:00,17.95,17.95,17.88,17.89,72500.0,14.7141,14.7141,14.6567,14.6649,72500.0
2012-06-04 09:50:00,17.89,17.89,17.86,17.88,135000.0,14.6649,14.6649,14.6403,14.6567,135000.0
2012-06-04 09:55:00,17.87,17.87,17.84,17.87,29500.0,14.6485,14.6485,14.6239,14.6485,29500.0
2012-06-04 10:00:00,17.85,17.85,17.8,17.82,101000.0,14.6321,14.6321,14.5911,14.6075,101000.0
2012-06-04 10:05:00,17.8,17.8,17.78,17.79,122500.0,14.5911,14.5911,14.5747,14.5829,122500.0
2012-06-04 10:10:00,17.79,17.86,17.79,17.85,51500.0,14.5829,14.6403,14.5829,14.6321,51500.0
2012-06-04 10:15:00,17.86,17.9,17.86,17.9,100000.0,14.6403,14.6731,14.6403,14.6731,100000.0
2012-06-04 10:20:00,17.9,17.91,17.88,17.88,102500.0,14.6731,14.6813,14.6567,14.6567,102500.0
2012-06-04 10:25:00,17.89,17.9,17.88,17.88,17000.0,14.6649,14.6731,14.6567,14.6567,17000.0
2012-06-04 10:30:00,17.89,17.89,17.84,17.85,28000.0,14.6649,14.6649,14.6239,14.6321,28000.0
2012-06-04 10:35:00,17.85,17.87,17.84,17.85,28000.0,14.6321,14.6485,14.6239,14.6321,28000.0
2012-06-04 10:40:00,17.85,17.88,17.85,17.86,34500.0,14.6321,14.6567,14.6321,14.6403,34500.0
2012-06-04 10:45:00,17.86,17.86,17.84,17.86,83500.0,14.6403,14.6403,14.6239,14.6403,83500.0
2012-06-04 10:50:00,17.86,17.88,17.86,17.87,23000.0,14.6403,14.6567,14.6403,14.6485,23000.0
2012-06-04 10:55:00,17.87,17.9,17.87,17.88,54000.0,14.6485,14.6731,14.6485,14.6567,54000.0
2012-06-04 11:00:00,17.87,17.88,17.86,17.86,40500.0,14.6485,14.6567,14.6403,14.6403,40500.0
2012-06-04 11:05:00,17.87,17.87,17.84,17.84,20000.0,14.6485,14.6485,14.6239,14.6239,20000.0
2012-06-04 11:10:00,17.84,17.86,17.82,17.83,17500.0,14.6239,14.6403,14.6075,14.6157,17500.0
2012-06-04 11:15:00,17.84,17.84,17.8,17.8,54500.0,14.6239,14.6239,14.5911,14.5911,54500.0
2012-06-04 11:20:00,17.8,17.81,17.8,17.8,44000.0,14.5911,14.5993,14.5911,14.5911,44000.0
2012-06-04 11:25:00,17.8,17.81,17.77,17.77,32500.0,14.5911,14.5993,14.5665,14.5665,32500.0
2012-06-04 11:30:00,17.78,17.79,17.78,17.79,33000.0,14.5747,14.5829,14.5747,14.5829,33000.0
2012-06-04 11:35:00,17.78,17.79,17.76,17.77,105000.0,14.5747,14.5829,14.5584,14.5665,105000.0
2012-06-04 11:40:00,17.77,17.77,17.76,17.76,50000.0,14.5665,14.5665,14.5584,14.5584,50000.0
2012-06-04 11:45:00,17.76,17.77,17.75,17.77,34500.0,14.5584,14.5665,14.5502,14.5665,34500.0
2012-06-04 11:50:00,17.76,17.76,17.74,17.75,23500.0,14.5584,14.5584,14.542,14.5502,23500.0
2012-06-04 11:55:00,17.75,17.77,17.75,17.75,40000.0,14.5502,14.5665,14.5502,14.5502,40000.0
2012-06-04 12:00:00,17.75,17.76,17.75,17.75,18000.0,14.5502,14.5584,14.5502,14.5502,18000.0
2012-06-04 12:05:00,17.75,17.76,17.74,17.74,27500.0,14.5502,14.5584,14.542,14.542,27500.0
2012-06-04 12:10:00,17.74,17.74,17.7,17.7,37000.0,14.542,14.542,14.5092,14.5092,37000.0
2012-06-04 12:15:00,17.69,17.7,17.67,17.69,97500.0,14.501,14.5092,14.4846,14.501,97500.0
2012-06-04 12:20:00,17.7,17.7,17.68,17.69,22000.0,14.5092,14.5092,14.4928,14.501,22000.0
2012-06-04 12:25:00,17.68,17.68,17.66,17.67,32000.0,14.4928,14.4928,14.4764,14.4846,32000.0
2012-06-04 12:30:00,17.67,17.68,17.66,17.67,21500.0,14.4846,14.4928,14.4764,14.4846,21500.0
2012-06-04 12:35:00,17.67,17.68,17.67,17.68,37500.0,14.4846,14.4928,14.4846,14.4928,37500.0
2012-06-04 12:40:00,17.68,17.69,17.68,17.68,39000.0,14.4928,14.501,14.4928,14.4928,39000.0
2012-06-04 12:45:00,17.69,17.69,17.68,17.68,21500.0,14.501,14.501,14.4928,14.4928,21500.0
2012-06-04 12:50:00,17.68,17.68,17.67,17.67,10000.0,14.4928,14.4928,14.4846,14.4846,10000.0
2012-06-04 12:55:00,17.67,17.69,17.67,17.68,14500.0,14.4846,14.501,14.4846,14.4928,14500.0
2012-06-04 13:00:00,17.69,17.71,17.69,17.7,32000.0,14.501,14.5174,14.501,14.5092,32000.0
2012-06-04 13:05:00,17.71,17.71,17.68,17.69,18500.0,14.5174,14.5174,14.4928,14.501,18500.0
2012-06-04 13:10:00,17.69,17.69,17.68,17.69,7500.0,14.501,14.501,14.4928,14.501,7500.0
2012-06-04 13:15:00,17.7,17.71,17.67,17.68,35500.0,14.5092,14.5174,14.4846,14.4928,35500.0
2012-06-04 13:20:00,17.67,17.67,17.66,17.66,52500.0,14.4846,14.4846,14.4764,14.4764,52500.0
2012-06-04 13:25:00,17.66,17.66,17.64,17.66,28000.0,14.4764,14.4764,14.46,14.4764,28000.0
2012-06-04 13:30:00,17.67,17.68,17.66,17.68,71500.0,14.4846,14.4928,14.4764,14.4928,71500.0
2012-06-04 13:35:00,17.68,17.72,17.68,17.72,56500.0,14.4928,14.5256,14.4928,14.5256,56500.0
2012-06-04 13:40:00,17.71,17.73,17.71,17.73,63500.0,14.5174,14.5338,14.5174,14.5338,63500.0
2012-06-04 13:45:00,17.73,17.73,17.69,17.7,88500.0,14.5338,14.5338,14.501,14.5092,88500.0
2012-06-04 13:50:00,17.7,17.72,17.69,17.69,92000.0,14.5092,14.5256,14.501,14.501,92000.0
2012-06-04 13:55:00,17.69,17.7,17.68,17.7,21500.0,14.501,14.5092,14.4928,14.5092,21500.0
2012-06-04 14:00:00,17.71,17.72,17.7,17.72,20500.0,14.5174,14.5256,14.5092,14.5256,20500.0
2012-06-04 14:05:00,17.72,17.72,17.7,17.7,42000.0,14.5256,14.5256,14.5092,14.5092,42000.0
2012-06-04 14:10:00,17.72,17.72,17.71,17.72,6500.0,14.5256,14.5256,14.5174,14.5256,6500.0
2012-06-04 14:15:00,17.72,17.76,17.71,17.76,80500.0,14.5256,14.5584,14.5174,14.5584,80500.0
2012-06-04 14:20:00,17.76,17.77,17.75,17.77,146000.0,14.5584,14.5665,14.5502,14.5665,146000.0
2012-06-04 14:25:00,17.77,17.78,17.77,17.78,48000.0,14.5665,14.5747,14.5665,14.5747,48000.0
2012-06-04 14:30:00,17.78,17.81,17.77,17.81,18500.0,14.5747,14.5993,14.5665,14.5993,18500.0
2012-06-04 14:35:00,17.82,17.86,17.81,17.85,48500.0,14.6075,14.6403,14.5993,14.6321,48500.0
2012-06-04 14:40:00,17.84,17.84,17.83,17.84,11000.0,14.6239,14.6239,14.6157,14.6239,11000.0
2012-06-04 14:45:00,17.85,17.85,17.83,17.83,12500.0,14.6321,14.6321,14.6157,14.6157,12500.0
2012-06-04 14:50:00,17.81,17.83,17.81,17.83,293000.0,14.5993,14.6157,14.5993,14.6157,293000.0
2012-06-04 14:55:00,17.82,17.82,17.79,17.79,60000.0,14.6075,14.6075,14.5829,14.5829,60000.0
2012-06-04 15:00:00,17.79,17.81,17.79,17.8,16500.0,14.5829,14.5993,14.5829,14.5911,16500.0
2012-06-04 15:05:00,17.81,17.81,17.8,17.8,12500.0,14.5993,14.5993,14.5911,14.5911,12500.0
2012-06-04 15:10:00,17.79,17.79,17.77,17.79,29000.0,14.5829,14.5829,14.5665,14.5829,29000.0
2012-06-04 15:15:00,17.78,17.79,17.75,17.79,58500.0,14.5747,14.5829,14.5502,14.5829,58500.0
2012-06-04 15:20:00,17.78,17.79,17.77,17.78,35000.0,14.5747,14.5829,14.5665,14.5747,35000.0
2012-06-04 15:25:00,17.78,17.81,17.77,17.8,43000.0,14.5747,14.5993,14.5665,14.5911,43000.0
2012-06-04 15:30:00,17.79,17.79,17.76,17.78,95500.0,14.5829,14.5829,14.5584,14.5747,95500.0
2012-06-04 15:35:00,17.78,17.78,17.75,17.77,15000.0,14.5747,14.5747,14.5502,14.5665,15000.0
2012-06-04 15:40:00,17.78,17.79,17.76,17.79,54500.0,14.5747,14.5829,14.5584,14.5829,54500.0
2012-06-04 15:45:00,17.79,17.82,17.79,17.81,36500.0,14.5829,14.6075,14.5829,14.5993,36500.0
2012-06-04 15:50:00,17.82,17.85,17.82,17.83,116000.0,14.6075,14.6321,14.6075,14.6157,116000.0
2012-06-04 15:55:00,17.83,17.85,17.83,17.83,89500.0,14.6157,14.6321,14.6157,14.6157,89500.0
2012-06-05 09:30:00,17.75,17.8,17.74,17.8,107500.0,14.5502,14.5911,14.542,14.5911,107500.0
2012-06-05 09:35:00,17.82,17.83,17.81,17.81,74500.0,14.6075,14.6157,14.5993,14.5993,74500.0
2012-06-05 09:40:00,17.8,17.82,17.8,17.8,15000.0,14.5911,14.6075,14.5911,14.5911,15000.0
2012-06-05 09:45:00,17.81,17.88,17.81,17.88,23500.0,14.5993,14.6567,14.5993,14.6567,23500.0
2012-06-05 09:50:00,17.87,17.88,17.85,17.86,30000.0,14.6485,14.6567,14.6321,14.6403,30000.0
2012-06-05 09:55:00,17.87,17.89,17.86,17.89,25500.0,14.6485,14.6649,14.6403,14.6649,25500.0
2012-06-05 10:00:00,17.89,17.97,17.88,17.96,87000.0,14.6649,14.7305,14.6567,14.7223,87000.0
2012-06-05 10:05:00,17.95,17.99,17.95,17.98,47000.0,14.7141,14.7469,14.7141,14.7387,47000.0
2012-06-05 10:10:00,17.99,17.99,17.97,17.98,11500.0,14.7469,14.7469,14.7305,14.7387,11500.0
2012-06-05 10:15:00,17.99,18.0,17.97,17.97,41500.0,14.7469,14.7551,14.7305,14.7305,41500.0
2012-06-05 10:20:00,17.97,18.0,17.97,18.0,9000.0,14.7305,14.7551,14.7305,14.7551,9000.0
2012-06-05 10:25:00,18.01,18.02,17.99,17.99,17000.0,14.7633,14.7715,14.7469,14.7469,17000.0
2012-06-05 10:30:00,18.0,18.0,17.97,17.97,8000.0,14.7551,14.7551,14.7305,14.7305,8000.0
2012-06-05 10:35:00,17.97,17.97,17.96,17.97,11500.0,14.7305,14.7305,14.7223,14.7305,11500.0
2012-06-05 10:40:00,17.96,17.96,17.92,17.93,49500.0,14.7223,14.7223,14.6895,14.6977,49500.0
2012-06-05 10:45:00,17.94,17.95,17.9,17.91,367000.0,14.7059,14.7141,14.6731,14.6813,367000.0
2012-06-05 10:50:00,17.9,17.91,17.88,17.91,120500.0,14.6731,14.6813,14.6567,14.6813,120500.0
2012-06-05 10:55:00,17.9,17.9,17.86,17.86,65000.0,14.6731,14.6731,14.6403,14.6403,65000.0
2012-06-05 11:00:00,17.87,17.87,17.87,17.87,24000.0,14.6485,14.6485,14.6485,14.6485,24000.0
2012-06-05 11:05:00,17.87,17.91,17.87,17.91,4000.0,14.6485,14.6813,14.6485,14.6813,4000.0
2012-06-05 11:10:00,17.92,17.94,17.92,17.94,3500.0,14.6895,14.7059,14.6895,14.7059,3500.0
2012-06-05 11:15:00,17.94,17.94,17.94,17.94,500.0,14.7059,14.7059,14.7059,14.7059,500.0
2012-06-05 11:20:00,17.97,17.97,17.95,17.95,53000.0,14.7305,14.7305,14.7141,14.7141,53000.0
2012-06-05 11:25:00,17.95,17.96,17.93,17.93,31000.0,14.7141,14.7223,14.6977,14.6977,31000.0
2012-06-05 11:30:00,17.94,17.96,17.94,17.95,6000.0,14.7059,14.7223,14.7059,14.7141,6000.0
2012-06-05 11:35:00,17.95,17.96,17.9,17.91,47500.0,14.7141,14.7223,14.6731,14.6813,47500.0
2012-06-05 11:40:00,17.91,17.92,17.89,17.89,57000.0,14.6813,14.6895,14.6649,14.6649,57000.0
2012-06-05 11:45:00,17.9,17.92,17.9,17.91,26000.0,14.6731,14.6895,14.6731,14.6813,26000.0
2012-06-05 11:50:00,17.91,17.91,17.9,17.9,10500.0,14.6813,14.6813,14.6731,14.6731,10500.0
2012-06-05 11:55:00,17.89,17.89,17.87,17.87,18000.0,14.6649,14.6649,14.6485,14.6485,18000.0
2012-06-05 12:00:00,17.87,17.92,17.87,17.91,57000.0,14.6485,14.6895,14.6485,14.6813,57000.0
2012-06-05 12:05:00,17.91,17.94,17.91,17.92,44000.0,14.6813,14.7059,14.6813,14.6895,44000.0
2012-06-05 12:10:00,17.92,17.94,17.92,17.93,592500.0,14.6895,14.7059,14.6895,14.6977,592500.0
2012-06-05 12:15:00,17.92,17.93,17.9,17.93,21000.0,14.6895,14.6977,14.6731,14.6977,21000.0
2012-06-05 12:20:00,17.92,17.94,17.91,17.94,13000.0,14.6895,14.7059,14.6813,14.7059,13000.0
2012-06-05 12:25:00,17.93,17.94,17.93,17.93,12000.0,14.6977,14.7059,14.6977,14.6977,12000.0
2012-06-05 12:30:00,17.95,18.0,17.95,18.0,58500.0,14.7141,14.7551,14.7141,14.7551,58500.0
2012-06-05 12:35:00,17.99,17.99,17.97,17.98,13000.0,14.7469,14.7469,14.7305,14.7387,13000.0
2012-06-05 12:40:00,17.98,17.98,17.97,17.97,18000.0,14.7387,14.7387,14.7305,14.7305,18000.0
2012-06-05 12:45:00,17.98,17.98,17.95,17.95,13000.0,14.7387,14.7387,14.7141,14.7141,13000.0
2012-06-05 12:50:00,17.96,17.98,17.95,17.97,38500.0,14.7223,14.7387,14.7141,14.7305,38500.0
2012-06-05 12:55:00,17.96,17.98,17.96,17.97,41500.0,14.7223,14.7387,14.7223,14.7305,41500.0
2012-06-05 13:00:00,17.97,17.97,17.95,17.97,6000.0,14.7305,14.7305,14.7141,14.7305,6000.0
2012-06-05 13:05:00,17.97,17.97,17.96,17.96,9500.0,14.7305,14.7305,14.7223,14.7223,9500.0
2012-06-05 13:10:00,17.96,17.97,17.96,17.97,5000.0,14.7223,14.7305,14.7223,14.7305,5000.0
2012-06-05 13:15:00,17.96,17.96,17.94,17.94,24000.0,14.7223,14.7223,14.7059,14.7059,24000.0
2012-06-05 13:20:00,17.95,17.97,17.95,17.97,17000.0,14.7141,14.7305,14.7141,14.7305,17000.0
2012-06-05 13:25:00,17.97,17.97,17.95,17.96,14000.0,14.7305,14.7305,14.7141,14.7223,14000.0
2012-06-05 13:30:00,17.96,17.98,17.96,17.97,11500.0,14.7223,14.7387,14.7223,14.7305,11500.0
2012-06-05 13:35:00,17.97,17.98,17.97,17.98,6500.0,14.7305,14.7387,14.7305,14.7387,6500.0
2012-06-05 13:40:00,17.98,18.01,17.98,18.01,26000.0,14.7387,14.7633,14.7387,14.7633,26000.0
2012-06-05 13:45:00,18.01,18.02,18.01,18.02,27500.0,14.7633,14.7715,14.7633,14.7715,27500.0
2012-06-05 13:50:00,18.02,18.04,18.02,18.03,90000.0,14.7715,14.7879,14.7715,14.7797,90000.0
2012-06-05 13:55:00,18.02,18.03,18.02,18.02,7000.0,14.7715,14.7797,14.7715,14.7715,7000.0
2012-06-05 14:00:00,18.02,18.02,18.01,18.02,20500.0,14.7715,14.7715,14.7633,14.7715,20500.0
2012-06-05 14:05:00,18.02,18.05,18.02,18.04,81000.0,14.7715,14.7961,14.7715,14.7879,81000.0
2012-06-05 14:10:00,18.04,18.06,18.03,18.04,33000.0,14.7879,14.8043,14.7797,14.7879,33000.0
2012-06-05 14:15:00,18.04,18.06,18.04,18.05,25500.0,14.7879,14.8043,14.7879,14.7961,25500.0
2012-06-05 14:20:00,18.05,18.06,18.04,18.04,9500.0,14.7961,14.8043,14.7879,14.7879,9500.0
2012-06-05 14:25:00,18.06,18.06,18.04,18.05,26000.0,14.8043,14.8043,14.7879,14.7961,26000.0
2012-06-05 14:30:00,18.05,18.06,18.04,18.06,28500.0,14.7961,14.8043,14.7879,14.8043,28500.0
2012-06-05 14:35:00,18.06,18.06,18.04,18.04,16500.0,14.8043,14.8043,14.7879,14.7879,16500.0
2012-06-05 14:40:00,18.04,18.05,18.03,18.04,25000.0,14.7879,14.7961,14.7797,14.7879,25000.0
2012-06-05 14:45:00,18.02,18.04,18.02,18.04,10500.0,14.7715,14.7879,14.7715,14.7879,10500.0
2012-06-05 14:50:00,18.04,18.06,18.04,18.06,41500.0,14.7879,14.8043,14.7879,14.8043,41500.0
2012-06-05 14:55:00,18.05,18.06,18.04,18.05,31000.0,14.7961,14.8043,14.7879,14.7961,31000.0
2012-06-05 15:00:00,18.06,18.08,18.05,18.05,74000.0,14.8043,14.8207,14.7961,14.7961,74000.0
2012-06-05 15:05:00,18.06,18.06,18.04,18.04,253000.0,14.8043,14.8043,14.7879,14.7879,253000.0
2012-06-05 15:10:00,18.04,18.05,18.03,18.04,52000.0,14.7879,14.7961,14.7797,14.7879,52000.0
2012-06-05 15:15:00,18.04,18.05,18.03,18.05,31000.0,14.7879,14.7961,14.7797,14.7961,31000.0
2012-06-05 15:20:00,18.05,18.06,18.05,18.06,71000.0,14.7961,14.8043,14.7961,14.8043,71000.0
2012-06-05 15:25:00,18.06,18.07,18.05,18.05,28500.0,14.8043,14.8125,14.7961,14.7961,28500.0
2012-06-05 15:30:00,18.05,18.07,18.05,18.07,55000.0,14.7961,14.8125,14.7961,14.8125,55000.0
2012-06-05 15:35:00,18.07,18.08,18.06,18.08,41000.0,14.8125,14.8207,14.8043,14.8207,41000.0
2012-06-05 15:40:00,18.08,18.09,18.07,18.08,48000.0,14.8207,14.8289,14.8125,14.8207,48000.0
2012-06-05 15:45:00,18.07,18.07,18.05,18.06,97500.0,14.8125,14.8125,14.7961,14.8043,97500.0
2012-06-05 15:50:00,18.07,18.07,18.06,18.07,30000.0,14.8125,14.8125,14.8043,14.8125,30000.0
2012-06-05 15:55:00,18.07,18.07,18.05,18.06,163000.0,14.8125,14.8125,14.7961,14.8043,163000.0
2012-06-06 09:30:00,18.22,18.25,18.19,18.22,133000.0,14.9354,14.96,14.9108,14.9354,133000.0
2012-06-06 09:35:00,18.22,18.25,18.22,18.22,34000.0,14.9354,14.96,14.9354,14.9354,34000.0
2012-06-06 09:40:00,18.24,18.28,18.24,18.27,55500.0,14.9518,14.9846,14.9518,14.9764,55500.0
2012-06-06 09:45:00,18.28,18.31,18.27,18.29,30500.0,14.9846,15.0092,14.9764,14.9928,30500.0
2012-06-06 09:50:00,18.28,18.31,18.28,18.31,21500.0,14.9846,15.0092,14.9846,15.0092,21500.0
2012-06-06 09:55:00,18.31,18.34,18.31,18.31,23000.0,15.0092,15.0338,15.0092,15.0092,23000.0
2012-06-06 10:00:00,18.32,18.33,18.31,18.32,37500.0,15.0174,15.0256,15.0092,15.0174,37500.0
2012-06-06 10:05:00,18.32,18.34,18.32,18.33,338500.0,15.0174,15.0338,15.0174,15.0256,338500.0
2012-06-06 10:10:00,18.33,18.34,18.32,18.34,346000.0,15.0256,15.0338,15.0174,15.0338,346000.0
2012-06-06 10:15:00,18.34,18.35,18.33,18.34,84500.0,15.0338,15.042,15.0256,15.0338,84500.0
2012-06-06 10:20:00,18.32,18.32,18.3,18.31,139500.0,15.0174,15.0174,15.001,15.0092,139500.0
2012-06-06 10:25:00,18.31,18.31,18.3,18.3,24500.0,15.0092,15.0092,15.001,15.001,24500.0
2012-06-06 10:30:00,18.29,18.32,18.29,18.31,82000.0,14.9928,15.0174,14.9928,15.0092,82000.0
2012-06-06 10:35:00,18.32,18.34,18.32,18.33,47500.0,15.0174,15.0338,15.0174,15.0256,47500.0
2012-06-06 10:40:00,18.34,18.35,18.34,18.35,74500.0,15.0338,15.042,15.0338,15.042,74500.0
2012-06-06 10:45:00,18.35,18.37,18.35,18.37,77500.0,15.042,15.0584,15.042,15.0584,77500.0
2012-06-06 10:50:00,18.37,18.37,18.36,18.36,16000.0,15.0584,15.0584,15.0502,15.0502,16000.0
2012-06-06 10:55:00,18.36,18.37,18.36,18.37,27500.0,15.0502,15.0584,15.0502,15.0584,27500.0
2012-06-06 11:00:00,18.37,18.38,18.36,18.36,96000.0,15.0584,15.0666,15.0502,15.0502,96000.0
2012-06-06 11:05:00,18.35,18.36,18.35,18.36,49500.0,15.042,15.0502,15.042,15.0502,49500.0
2012-06-06 11:10:00,18.37,18.39,18.37,18.39,22500.0,15.0584,15.0748,15.0584,15.0748,22500.0
2012-06-06 11:15:00,18.39,18.39,18.38,18.38,7000.0,15.0748,15.0748,15.0666,15.0666,7000.0
2012-06-06 11:20:00,18.39,18.41,18.39,18.4,299500.0,15.0748,15.0912,15.0748,15.083,299500.0
2012-06-06 11:25:00,18.4,18.41,18.4,18.41,24500.0,15.083,15.0912,15.083,15.0912,24500.0
2012-06-06 11:30:00,18.4,18.41,18.39,18.39,38500.0,15.083,15.0912,15.0748,15.0748,38500.0
2012-06-06 11:35:00,18.39,18.41,18.39,18.41,14500.0,15.0748,15.0912,15.0748,15.0912,14500.0
2012-06-06 11:40:00,18.41,18.42,18.41,18.41,10500.0,15.0912,15.0994,15.0912,15.0912,10500.0
2012-06-06 11:45:00,18.42,18.43,18.42,18.43,5000.0,15.0994,15.1076,15.0994,15.1076,5000.0
2012-06-06 11:50:00,18.43,18.44,18.42,18.42,25500.0,15.1076,15.1158,15.0994,15.0994,25500.0
2012-06-06 11:55:00,18.42,18.43,18.41,18.43,34000.0,15.0994,15.1076,15.0912,15.1076,34000.0
2012-06-06 12:00:00,18.43,18.44,18.43,18.44,25000.0,15.1076,15.1158,15.1076,15.1158,25000.0
2012-06-06 12:05:00,18.44,18.44,18.43,18.44,37000.0,15.1158,15.1158,15.1076,15.1158,37000.0
2012-06-06 12:10:00,18.44,18.45,18.44,18.44,24500.0,15.1158,15.124,15.1158,15.1158,24500.0
2012-06-06 12:15:00,18.44,18.45,18.44,18.45,8000.0,15.1158,15.124,15.1158,15.124,8000.0
2012-06-06 12:20:00,18.44,18.45,18.44,18.44,34000.0,15.1158,15.124,15.1158,15.1158,34000.0
2012-06-06 12:25:00,18.44,18.45,18.44,18.44,16500.0,15.1158,15.124,15.1158,15.1158,16500.0
2012-06-06 12:30:00,18.44,18.45,18.44,18.45,9500.0,15.1158,15.124,15.1158,15.124,9500.0
2012-06-06 12:35:00,18.45,18.46,18.45,18.45,17500.0,15.124,15.1322,15.124,15.124,17500.0
2012-06-06 12:40:00,18.45,18.46,18.45,18.46,558000.0,15.124,15.1322,15.124,15.1322,558000.0
2012-06-06 12:45:00,18.46,18.46,18.45,18.46,31000.0,15.1322,15.1322,15.124,15.1322,31000.0
2012-06-06 12:50:00,18.45,18.45,18.45,18.45,9500.0,15.124,15.124,15.124,15.124,9500.0
2012-06-06 12:55:00,18.45,18.46,18.44,18.44,72000.0,15.124,15.1322,15.1158,15.1158,72000.0
2012-06-06 13:00:00,18.43,18.43,18.42,18.43,6500.0,15.1076,15.1076,15.0994,15.1076,6500.0
2012-06-06 13:05:00,18.43,18.43,18.43,18.43,37000.0,15.1076,15.1076,15.1076,15.1076,37000.0
2012-06-06 13:10:00,18.43,18.44,18.43,18.43,2000.0,15.1076,15.1158,15.1076,15.1076,2000.0
2012-06-06 13:15:00,18.42,18.43,18.41,18.42,7500.0,15.0994,15.1076,15.0912,15.0994,7500.0
2012-06-06 13:20:00,18.42,18.42,18.4,18.41,12500.0,15.0994,15.0994,15.083,15.0912,12500.0
2012-06-06 13:25:00,18.4,18.41,18.4,18.41,6500.0,15.083,15.0912,15.083,15.0912,6500.0
2012-06-06 13:30:00,18.42,18.42,18.41,18.41,5500.0,15.0994,15.0994,15.0912,15.0912,5500.0
2012-06-06 13:35:00,18.42,18.43,18.42,18.43,3000.0,15.0994,15.1076,15.0994,15.1076,3000.0
2012-06-06 13:40:00,18.43,18.43,18.41,18.42,19000.0,15.1076,15.1076,15.0912,15.0994,19000.0
2012-06-06 13:45:00,18.42,18.42,18.41,18.41,17500.0,15.0994,15.0994,15.0912,15.0912,17500.0
2012-06-06 13:50:00,18.41,18.41,18.4,18.4,10500.0,15.0912,15.0912,15.083,15.083,10500.0
2012-06-06 13:55:00,18.39,18.39,18.38,18.38,4500.0,15.0748,15.0748,15.0666,15.0666,4500.0
2012-06-06 14:00:00,18.39,18.4,18.38,18.39,16500.0,15.0748,15.083,15.0666,15.0748,16500.0
2012-06-06 14:05:00,18.38,18.39,18.38,18.39,10500.0,15.0666,15.0748,15.0666,15.0748,10500.0
2012-06-06 14:10:00,18.36,18.37,18.36,18.36,6000.0,15.0502,15.0584,15.0502,15.0502,6000.0
2012-06-06 14:15:00,18.36,18.38,18.35,18.38,11000.0,15.0502,15.0666,15.042,15.0666,11000.0
2012-06-06 14:20:00,18.38,18.38,18.37,18.38,21500.0,15.0666,15.0666,15.0584,15.0666,21500.0
2012-06-06 14:25:00,18.37,18.4,18.37,18.4,8500.0,15.0584,15.083,15.0584,15.083,8500.0
2012-06-06 14:30:00,18.4,18.42,18.4,18.42,22000.0,15.083,15.0994,15.083,15.0994,22000.0
2012-06-06 14:35:00,18.42,18.42,18.41,18.41,15500.0,15.0994,15.0994,15.0912,15.0912,15500.0
2012-06-06 14:40:00,18.41,18.42,18.41,18.42,20000.0,15.0912,15.0994,15.0912,15.0994,20000.0
2012-06-06 14:45:00,18.42,18.42,18.41,18.41,9000.0,15.0994,15.0994,15.0912,15.0912,9000.0
2012-06-06 14:50:00,18.39,18.39,18.39,18.39,2500.0,15.0748,15.0748,15.0748,15.0748,2500.0
2012-06-06 14:55:00,18.39,18.41,18.39,18.4,15500.0,15.0748,15.0912,15.0748,15.083,15500.0
2012-06-06 15:00:00,18.4,18.41,18.4,18.41,9000.0,15.083,15.0912,15.083,15.0912,9000.0
2012-06-06 15:05:00,18.41,18.41,18.4,18.4,18000.0,15.0912,15.0912,15.083,15.083,18000.0
2012-06-06 15:10:00,18.4,18.41,18.4,18.41,16500.0,15.083,15.0912,15.083,15.0912,16500.0
2012-06-06 15:15:00,18.41,18.41,18.39,18.39,93500.0,15.0912,15.0912,15.0748,15.0748,93500.0
2012-06-06 15:20:00,18.38,18.39,18.38,18.39,88000.0,15.0666,15.0748,15.0666,15.0748,88000.0
2012-06-06 15:25:00,18.39,18.39,18.38,18.38,12000.0,15.0748,15.0748,15.0666,15.0666,12000.0
2012-06-06 15:30:00,18.38,18.39,18.38,18.39,39500.0,15.0666,15.0748,15.0666,15.0748,39500.0
2012-06-06 15:35:00,18.39,18.4,18.38,18.39,45000.0,15.0748,15.083,15.0666,15.0748,45000.0
2012-06-06 15:40:00,18.39,18.42,18.39,18.42,25000.0,15.0748,15.0994,15.0748,15.0994,25000.0
2012-06-06 15:45:00,18.42,18.45,18.42,18.43,56000.0,15.0994,15.124,15.0994,15.1076,56000.0
2012-06-06 15:50:00,18.43,18.45,18.42,18.45,83500.0,15.1076,15.124,15.0994,15.124,83500.0
2012-06-06 15:55:00,18.45,18.46,18.43,18.46,165000.0,15.124,15.1322,15.1076,15.1322,165000.0
2012-06-07 09:30:00,18.72,18.72,18.68,18.69,81500.0,15.3453,15.3453,15.3125,15.3207,81500.0
2012-06-07 09:35:00,18.7,18.72,18.69,18.72,101000.0,15.3289,15.3453,15.3207,15.3453,101000.0
2012-06-07 09:40:00,18.7,18.73,18.69,18.7,120500.0,15.3289,15.3535,15.3207,15.3289,120500.0
2012-06-07 09:45:00,18.7,18.7,18.67,18.67,81500.0,15.3289,15.3289,15.3043,15.3043,81500.0
2012-06-07 09:50:00,18.67,18.68,18.66,18.68,32500.0,15.3043,15.3125,15.2961,15.3125,32500.0
2012-06-07 09:55:00,18.68,18.69,18.66,18.67,99000.0,15.3125,15.3207,15.2961,15.3043,99000.0
2012-06-07 10:00:00,18.67,18.68,18.59,18.61,135000.0,15.3043,15.3125,15.2387,15.2551,135000.0
2012-06-07 10:05:00,18.59,18.62,18.55,18.55,35000.0,15.2387,15.2633,15.2059,15.2059,35000.0
2012-06-07 10:10:00,18.55,18.55,18.52,18.54,49000.0,15.2059,15.2059,15.1813,15.1977,49000.0
2012-06-07 10:15:00,18.53,18.53,18.48,18.48,45500.0,15.1895,15.1895,15.1486,15.1486,45500.0
2012-06-07 10:20:00,18.48,18.53,18.48,18.53,172000.0,15.1486,15.1895,15.1486,15.1895,172000.0
2012-06-07 10:25:00,18.53,18.6,18.53,18.6,28000.0,15.1895,15.2469,15.1895,15.2469,28000.0
2012-06-07 10:30:00,18.59,18.59,18.56,18.56,34000.0,15.2387,15.2387,15.2141,15.2141,34000.0
2012-06-07 10:35:00,18.56,18.56,18.52,18.52,11500.0,15.2141,15.2141,15.1813,15.1813,11500.0
2012-06-07 10:40:00,18.51,18.54,18.51,18.52,36000.0,15.1731,15.1977,15.1731,15.1813,36000.0
2012-06-07 10:45:00,18.52,18.53,18.48,18.49,192000.0,15.1813,15.1895,15.1486,15.1568,192000.0
2012-06-07 10:50:00,18.48,18.48,18.45,18.47,52500.0,15.1486,15.1486,15.124,15.1404,52500.0
2012-06-07 10:55:00,18.45,18.48,18.45,18.48,1500.0,15.124,15.1486,15.124,15.1486,1500.0
2012-06-07 11:00:00,18.47,18.5,18.47,18.5,24500.0,15.1404,15.1649,15.1404,15.1649,24500.0
2012-06-07 11:05:00,18.5,18.51,18.49,18.5,21500.0,15.1649,15.1731,15.1568,15.1649,21500.0
2012-06-07 11:10:00,18.5,18.5,18.46,18.46,12500.0,15.1649,15.1649,15.1322,15.1322,12500.0
2012-06-07 11:15:00,18.45,18.48,18.45,18.46,22000.0,15.124,15.1486,15.124,15.1322,22000.0
2012-06-07 11:20:00,18.46,18.5,18.46,18.49,26500.0,15.1322,15.1649,15.1322,15.1568,26500.0
2012-06-07 11:25:00,18.5,18.51,18.49,18.49,20500.0,15.1649,15.1731,15.1568,15.1568,20500.0
2012-06-07 11:30:00,18.49,18.49,18.48,18.49,34000.0,15.1568,15.1568,15.1486,15.1568,34000.0
2012-06-07 11:35:00,18.49,18.54,18.49,18.53,11000.0,15.1568,15.1977,15.1568,15.1895,11000.0
2012-06-07 11:40:00,18.53,18.55,18.53,18.55,20000.0,15.1895,15.2059,15.1895,15.2059,20000.0
2012-06-07 11:45:00,18.54,18.55,18.54,18.55,15500.0,15.1977,15.2059,15.1977,15.2059,15500.0
2012-06-07 11:50:00,18.55,18.56,18.55,18.55,6500.0,15.2059,15.2141,15.2059,15.2059,6500.0
2012-06-07 11:55:00,18.55,18.55,18.53,18.54,35000.0,15.2059,15.2059,15.1895,15.1977,35000.0
2012-06-07 12:00:00,18.53,18.53,18.51,18.52,22000.0,15.1895,15.1895,15.1731,15.1813,22000.0
2012-06-07 12:05:00,18.52,18.52,18.49,18.5,42500.0,15.1813,15.1813,15.1568,15.1649,42500.0
2012-06-07 12:10:00,18.5,18.53,18.49,18.53,30500.0,15.1649,15.1895,15.1568,15.1895,30500.0
2012-06-07 12:15:00,18.56,18.57,18.53,18.53,51000.0,15.2141,15.2223,15.1895,15.1895,51000.0
2012-06-07 12:20:00,18.54,18.55,18.52,18.52,12500.0,15.1977,15.2059,15.1813,15.1813,12500.0
2012-06-07 12:25:00,18.53,18.55,18.52,18.55,19000.0,15.1895,15.2059,15.1813,15.2059,19000.0
2012-06-07 12:30:00,18.53,18.54,18.52,18.54,16500.0,15.1895,15.1977,15.1813,15.1977,16500.0
2012-06-07 12:35:00,18.55,18.55,18.54,18.55,11500.0,15.2059,15.2059,15.1977,15.2059,11500.0
2012-06-07 12:40:00,18.55,18.55,18.51,18.53,19500.0,15.2059,15.2059,15.1731,15.1895,19500.0
2012-06-07 12:45:00,18.53,18.54,18.53,18.54,16000.0,15.1895,15.1977,15.1895,15.1977,16000.0
2012-06-07 12:50:00,18.53,18.55,18.53,18.54,13500.0,15.1895,15.2059,15.1895,15.1977,13500.0
2012-06-07 12:55:00,18.54,18.55,18.52,18.53,47000.0,15.1977,15.2059,15.1813,15.1895,47000.0
2012-06-07 13:00:00,18.53,18.53,18.52,18.53,38500.0,15.1895,15.1895,15.1813,15.1895,38500.0
2012-06-07 13:05:00,18.53,18.54,18.53,18.54,66000.0,15.1895,15.1977,15.1895,15.1977,66000.0
2012-06-07 13:10:00,18.54,18.55,18.54,18.55,139000.0,15.1977,15.2059,15.1977,15.2059,139000.0
2012-06-07 13:15:00,18.55,18.57,18.55,18.57,21000.0,15.2059,15.2223,15.2059,15.2223,21000.0
2012-06-07 13:20:00,18.57,18.59,18.57,18.59,24000.0,15.2223,15.2387,15.2223,15.2387,24000.0
2012-06-07 13:25:00,18.6,18.6,18.59,18.59,25000.0,15.2469,15.2469,15.2387,15.2387,25000.0
2012-06-07 13:30:00,18.59,18.59,18.58,18.59,39500.0,15.2387,15.2387,15.2305,15.2387,39500.0
2012-06-07 13:35:00,18.57,18.58,18.57,18.57,11000.0,15.2223,15.2305,15.2223,15.2223,11000.0
2012-06-07 13:40:00,18.57,18.58,18.56,18.56,17500.0,15.2223,15.2305,15.2141,15.2141,17500.0
2012-06-07 13:45:00,18.57,18.57,18.56,18.56,32000.0,15.2223,15.2223,15.2141,15.2141,32000.0
2012-06-07 13:50:00,18.56,18.56,18.52,18.52,67000.0,15.2141,15.2141,15.1813,15.1813,67000.0
2012-06-07 13:55:00,18.52,18.53,18.52,18.53,8500.0,15.1813,15.1895,15.1813,15.1895,8500.0
2012-06-07 14:00:00,18.53,18.53,18.52,18.53,38500.0,15.1895,15.1895,15.1813,15.1895,38500.0
2012-06-07 14:05:00,18.52,18.52,18.5,18.5,15000.0,15.1813,15.1813,15.1649,15.1649,15000.0
2012-06-07 14:10:00,18.51,18.51,18.51,18.51,16000.0,15.1731,15.1731,15.1731,15.1731,16000.0
2012-06-07 14:15:00,18.51,18.54,18.51,18.54,20000.0,15.1731,15.1977,15.1731,15.1977,20000.0
2012-06-07 14:20:00,18.53,18.55,18.53,18.54,8500.0,15.1895,15.2059,15.1895,15.1977,8500.0
2012-06-07 14:25:00,18.54,18.54,18.54,18.54,13500.0,15.1977,15.1977,15.1977,15.1977,13500.0
2012-06-07 14:30:00,18.54,18.54,18.52,18.52,37500.0,15.1977,15.1977,15.1813,15.1813,37500.0
2012-06-07 14:35:00,18.53,18.53,18.53,18.53,4000.0,15.1895,15.1895,15.1895,15.1895,4000.0
2012-06-07 14:40:00,18.53,18.55,18.53,18.54,17000.0,15.1895,15.2059,15.1895,15.1977,17000.0
2012-06-07 14:45:00,18.53,18.54,18.53,18.54,17500.0,15.1895,15.1977,15.1895,15.1977,17500.0
2012-06-07 14:50:00,18.54,18.54,18.52,18.53,20000.0,15.1977,15.1977,15.1813,15.1895,20000.0
2012-06-07 14:55:00,18.53,18.54,18.53,18.54,14500.0,15.1895,15.1977,15.1895,15.1977,14500.0
2012-06-07 15:00:00,18.52,18.53,18.51,18.51,20000.0,15.1813,15.1895,15.1731,15.1731,20000.0
2012-06-07 15:05:00,18.51,18.51,18.49,18.51,37500.0,15.1731,15.1731,15.1568,15.1731,37500.0
2012-06-07 15:10:00,18.51,18.52,18.51,18.52,35000.0,15.1731,15.1813,15.1731,15.1813,35000.0
2012-06-07 15:15:00,18.52,18.52,18.46,18.47,42500.0,15.1813,15.1813,15.1322,15.1404,42500.0
2012-06-07 15:20:00,18.47,18.48,18.45,18.47,36500.0,15.1404,15.1486,15.124,15.1404,36500.0
2012-06-07 15:25:00,18.47,18.48,18.45,18.46,28000.0,15.1404,15.1486,15.124,15.1322,28000.0
2012-06-07 15:30:00,18.46,18.47,18.44,18.45,58000.0,15.1322,15.1404,15.1158,15.124,58000.0
2012-06-07 15:35:00,18.46,18.46,18.41,18.41,41000.0,15.1322,15.1322,15.0912,15.0912,41000.0
2012-06-07 15:40:00,18.41,18.43,18.4,18.4,34500.0,15.0912,15.1076,15.083,15.083,34500.0
2012-06-07 15:45:00,18.41,18.42,18.38,18.39,70000.0,15.0912,15.0994,15.0666,15.0748,70000.0
2012-06-07 15:50:00,18.39,18.39,18.36,18.38,55500.0,15.0748,15.0748,15.0502,15.0666,55500.0
2012-06-07 15:55:00,18.38,18.4,18.37,18.38,63000.0,15.0666,15.083,15.0584,15.0666,63000.0
2012-06-08 09:30:00,18.36,18.37,18.28,18.29,161500.0,15.0502,15.0584,14.9846,14.9928,161500.0
2012-06-08 09:35:00,18.29,18.29,18.27,18.27,67500.0,14.9928,14.9928,14.9764,14.9764,67500.0
2012-06-08 09:40:00,18.25,18.25,18.23,18.25,19500.0,14.96,14.96,14.9436,14.96,19500.0
2012-06-08 09:45:00,18.25,18.25,18.25,18.25,2500.0,14.96,14.96,14.96,14.96,2500.0
2012-06-08 09:50:00,18.25,18.28,18.25,18.28,27000.0,14.96,14.9846,14.96,14.9846,27000.0
2012-06-08 09:55:00,18.29,18.31,18.29,18.31,43000.0,14.9928,15.0092,14.9928,15.0092,43000.0
2012-06-08 10:00:00,18.3,18.34,18.29,18.33,40500.0,15.001,15.0338,14.9928,15.0256,40500.0
2012-06-08 10:05:00,18.34,18.37,18.34,18.36,77500.0,15.0338,15.0584,15.0338,15.0502,77500.0
2012-06-08 10:10:00,18.35,18.35,18.33,18.34,11500.0,15.042,15.042,15.0256,15.0338,11500.0
2012-06-08 10:15:00,18.36,18.37,18.35,18.36,21500.0,15.0502,15.0584,15.042,15.0502,21500.0
2012-06-08 10:20:00,18.34,18.34,18.33,18.33,7000.0,15.0338,15.0338,15.0256,15.0256,7000.0
2012-06-08 10:25:00,18.35,18.36,18.34,18.36,7000.0,15.042,15.0502,15.0338,15.0502,7000.0
2012-06-08 10:30:00,18.35,18.37,18.35,18.37,18000.0,15.042,15.0584,15.042,15.0584,18000.0
2012-06-08 10:35:00,18.38,18.4,18.37,18.39,27500.0,15.0666,15.083,15.0584,15.0748,27500.0
2012-06-08 10:40:00,18.4,18.42,18.38,18.41,21000.0,15.083,15.0994,15.0666,15.0912,21000.0
2012-06-08 10:45:00,18.41,18.46,18.41,18.45,64500.0,15.0912,15.1322,15.0912,15.124,64500.0
2012-06-08 10:50:00,18.44,18.44,18.42,18.43,4500.0,15.1158,15.1158,15.0994,15.1076,4500.0
2012-06-08 10:55:00,18.43,18.46,18.43,18.46,26500.0,15.1076,15.1322,15.1076,15.1322,26500.0
2012-06-08 11:00:00,18.45,18.47,18.45,18.47,8500.0,15.124,15.1404,15.124,15.1404,8500.0
2012-06-08 11:05:00,18.44,18.44,18.43,18.44,7000.0,15.1158,15.1158,15.1076,15.1158,7000.0
2012-06-08 11:10:00,18.43,18.43,18.41,18.42,16500.0,15.1076,15.1076,15.0912,15.0994,16500.0
2012-06-08 11:15:00,18.42,18.43,18.4,18.4,173000.0,15.0994,15.1076,15.083,15.083,173000.0
2012-06-08 11:20:00,18.4,18.43,18.39,18.43,25000.0,15.083,15.1076,15.0748,15.1076,25000.0
2012-06-08 11:25:00,18.42,18.43,18.41,18.41,19000.0,15.0994,15.1076,15.0912,15.0912,19000.0
2012-06-08 11:30:00,18.42,18.43,18.41,18.42,11000.0,15.0994,15.1076,15.0912,15.0994,11000.0
2012-06-08 11:35:00,18.41,18.42,18.41,18.41,12000.0,15.0912,15.0994,15.0912,15.0912,12000.0
2012-06-08 11:40:00,18.43,18.43,18.42,18.43,34000.0,15.1076,15.1076,15.0994,15.1076,34000.0
2012-06-08 11:45:00,18.43,18.44,18.43,18.44,75500.0,15.1076,15.1158,15.1076,15.1158,75500.0
2012-06-08 11:50:00,18.44,18.45,18.44,18.45,26000.0,15.1158,15.124,15.1158,15.124,26000.0
2012-06-08 11:55:00,18.45,18.45,18.42,18.42,37000.0,15.124,15.124,15.0994,15.0994,37000.0
2012-06-08 12:00:00,18.41,18.43,18.41,18.43,82000.0,15.0912,15.1076,15.0912,15.1076,82000.0
2012-06-08 12:05:00,18.42,18.45,18.41,18.42,74500.0,15.0994,15.124,15.0912,15.0994,74500.0
2012-06-08 12:10:00,18.43,18.43,18.41,18.43,21000.0,15.1076,15.1076,15.0912,15.1076,21000.0
2012-06-08 12:15:00,18.42,18.43,18.41,18.43,14000.0,15.0994,15.1076,15.0912,15.1076,14000.0
2012-06-08 12:20:00,18.43,18.44,18.42,18.42,18000.0,15.1076,15.1158,15.0994,15.0994,18000.0
2012-06-08 12:25:00,18.42,18.44,18.42,18.44,11000.0,15.0994,15.1158,15.0994,15.1158,11000.0
2012-06-08 12:30:00,18.44,18.49,18.44,18.49,66500.0,15.1158,15.1568,15.1158,15.1568,66500.0
2012-06-08 12:35:00,18.49,18.49,18.47,18.48,11500.0,15.1568,15.1568,15.1404,15.1486,11500.0
2012-06-08 12:40:00,18.47,18.48,18.47,18.48,4500.0,15.1404,15.1486,15.1404,15.1486,4500.0
2012-06-08 12:45:00,18.47,18.49,18.47,18.48,33000.0,15.1404,15.1568,15.1404,15.1486,33000.0
2012-06-08 12:50:00,18.49,18.49,18.47,18.48,18500.0,15.1568,15.1568,15.1404,15.1486,18500.0
2012-06-08 12:55:00,18.48,18.49,18.48,18.49,7500.0,15.1486,15.1568,15.1486,15.1568,7500.0
2012-06-08 13:00:00,18.49,18.52,18.49,18.5,38500.0,15.1568,15.1813,15.1568,15.1649,38500.0
2012-06-08 13:05:00,18.51,18.53,18.51,18.52,9000.0,15.1731,15.1895,15.1731,15.1813,9000.0
2012-06-08 13:10:00,18.52,18.52,18.51,18.51,31500.0,15.1813,15.1813,15.1731,15.1731,31500.0
2012-06-08 13:15:00,18.51,18.51,18.5,18.51,27500.0,15.1731,15.1731,15.1649,15.1731,27500.0
2012-06-08 13:20:00,18.51,18.52,18.51,18.51,11500.0,15.1731,15.1813,15.1731,15.1731,11500.0
2012-06-08 13:25:00,18.51,18.51,18.5,18.51,9000.0,15.1731,15.1731,15.1649,15.1731,9000.0
2012-06-08 13:30:00,18.51,18.51,18.5,18.51,18500.0,15.1731,15.1731,15.1649,15.1731,18500.0
2012-06-08 13:35:00,18.5,18.53,18.5,18.52,15000.0,15.1649,15.1895,15.1649,15.1813,15000.0
2012-06-08 13:40:00,18.5,18.51,18.5,18.5,14000.0,15.1649,15.1731,15.1649,15.1649,14000.0
2012-06-08 13:45:00,18.49,18.5,18.49,18.5,5000.0,15.1568,15.1649,15.1568,15.1649,5000.0
2012-06-08 13:50:00,18.51,18.52,18.51,18.51,32500.0,15.1731,15.1813,15.1731,15.1731,32500.0
2012-06-08 13:55:00,18.52,18.53,18.51,18.51,27000.0,15.1813,15.1895,15.1731,15.1731,27000.0
2012-06-08 14:00:00,18.52,18.52,18.5,18.5,6000.0,15.1813,15.1813,15.1649,15.1649,6000.0
2012-06-08 14:05:00,18.5,18.51,18.49,18.51,12500.0,15.1649,15.1731,15.1568,15.1731,12500.0
2012-06-08 14:10:00,18.5,18.51,18.5,18.5,8500.0,15.1649,15.1731,15.1649,15.1649,8500.0
2012-06-08 14:15:00,18.51,18.51,18.49,18.49,18000.0,15.1731,15.1731,15.1568,15.1568,18000.0
2012-06-08 14:20:00,18.49,18.5,18.49,18.49,2500.0,15.1568,15.1649,15.1568,15.1568,2500.0
2012-06-08 14:25:00,18.5,18.5,18.49,18.5,6000.0,15.1649,15.1649,15.1568,15.1649,6000.0
2012-06-08 14:30:00,18.5,18.52,18.5,18.52,10000.0,15.1649,15.1813,15.1649,15.1813,10000.0
2012-06-08 14:35:00,18.52,18.52,18.51,18.52,96500.0,15.1813,15.1813,15.1731,15.1813,96500.0
2012-06-08 14:40:00,18.52,18.53,18.52,18.52,74500.0,15.1813,15.1895,15.1813,15.1813,74500.0
2012-06-08 14:45:00,18.52,18.52,18.51,18.52,53000.0,15.1813,15.1813,15.1731,15.1813,53000.0
2012-06-08 14:50:00,18.51,18.52,18.51,18.52,18000.0,15.1731,15.1813,15.1731,15.1813,18000.0
2012-06-08 14:55:00,18.51,18.53,18.5,18.5,34500.0,15.1731,15.1895,15.1649,15.1649,34500.0
2012-06-08 15:00:00,18.5,18.51,18.5,18.5,15500.0,15.1649,15.1731,15.1649,15.1649,15500.0
2012-06-08 15:05:00,18.51,18.51,18.5,18.5,11000.0,15.1731,15.1731,15.1649,15.1649,11000.0
2012-06-08 15:10:00,18.51,18.53,18.51,18.52,16500.0,15.1731,15.1895,15.1731,15.1813,16500.0
2012-06-08 15:15:00,18.53,18.53,18.52,18.52,115500.0,15.1895,15.1895,15.1813,15.1813,115500.0
2012-06-08 15:20:00,18.52,18.52,18.52,18.52,11000.0,15.1813,15.1813,15.1813,15.1813,11000.0
2012-06-08 15:25:00,18.52,18.53,18.51,18.51,22000.0,15.1813,15.1895,15.1731,15.1731,22000.0
2012-06-08 15:30:00,18.51,18.52,18.5,18.51,48000.0,15.1731,15.1813,15.1649,15.1731,48000.0
2012-06-08 15:35:00,18.52,18.52,18.51,18.51,9000.0,15.1813,15.1813,15.1731,15.1731,9000.0
2012-06-08 15:40:00,18.51,18.53,18.51,18.52,6500.0,15.1731,15.1895,15.1731,15.1813,6500.0
2012-06-08 15:45:00,18.52,18.55,18.52,18.55,239000.0,15.1813,15.2059,15.1813,15.2059,239000.0
2012-06-08 15:50:00,18.55,18.55,18.52,18.53,39000.0,15.2059,15.2059,15.1813,15.1895,39000.0
2012-06-08 15:55:00,18.53,18.53,18.52,18.53,70000.0,15.1895,15.1895,15.1813,15.1895,70000.0
2012-06-11 09:30:00,18.72,18.73,18.63,18.63,125500.0,15.3453,15.3535,15.2715,15.2715,125500.0
2012-06-11 09:35:00,18.62,18.64,18.59,18.59,60500.0,15.2633,15.2797,15.2387,15.2387,60500.0
2012-06-11 09:40:00,18.58,18.59,18.56,18.56,27500.0,15.2305,15.2387,15.2141,15.2141,27500.0
2012-06-11 09:45:00,18.55,18.58,18.55,18.56,85000.0,15.2059,15.2305,15.2059,15.2141,85000.0
2012-06-11 09:50:00,18.55,18.6,18.55,18.58,168500.0,15.2059,15.2469,15.2059,15.2305,168500.0
2012-06-11 09:55:00,18.58,18.58,18.52,18.52,40500.0,15.2305,15.2305,15.1813,15.1813,40500.0
2012-06-11 10:00:00,18.52,18.53,18.49,18.52,70500.0,15.1813,15.1895,15.1568,15.1813,70500.0
2012-06-11 10:05:00,18.52,18.52,18.45,18.46,42500.0,15.1813,15.1813,15.124,15.1322,42500.0
2012-06-11 10:10:00,18.44,18.48,18.44,18.48,20500.0,15.1158,15.1486,15.1158,15.1486,20500.0
2012-06-11 10:15:00,18.49,18.5,18.47,18.47,9000.0,15.1568,15.1649,15.1404,15.1404,9000.0
2012-06-11 10:20:00,18.46,18.48,18.44,18.44,17000.0,15.1322,15.1486,15.1158,15.1158,17000.0
2012-06-11 10:25:00,18.44,18.46,18.43,18.46,71500.0,15.1158,15.1322,15.1076,15.1322,71500.0
2012-06-11 10:30:00,18.45,18.49,18.44,18.48,58500.0,15.124,15.1568,15.1158,15.1486,58500.0
2012-06-11 10:35:00,18.49,18.52,18.49,18.52,56500.0,15.1568,15.1813,15.1568,15.1813,56500.0
2012-06-11 10:40:00,18.52,18.52,18.48,18.48,15000.0,15.1813,15.1813,15.1486,15.1486,15000.0
2012-06-11 10:45:00,18.49,18.49,18.46,18.46,17500.0,15.1568,15.1568,15.1322,15.1322,17500.0
2012-06-11 10:50:00,18.46,18.46,18.43,18.44,61500.0,15.1322,15.1322,15.1076,15.1158,61500.0
2012-06-11 10:55:00,18.44,18.44,18.41,18.43,50500.0,15.1158,15.1158,15.0912,15.1076,50500.0
2012-06-11 11:00:00,18.42,18.42,18.4,18.42,14000.0,15.0994,15.0994,15.083,15.0994,14000.0
2012-06-11 11:05:00,18.41,18.45,18.41,18.45,14500.0,15.0912,15.124,15.0912,15.124,14500.0
2012-06-11 11:10:00,18.45,18.45,18.42,18.42,79500.0,15.124,15.124,15.0994,15.0994,79500.0
2012-06-11 11:15:00,18.42,18.43,18.41,18.41,15500.0,15.0994,15.1076,15.0912,15.0912,15500.0
2012-06-11 11:20:00,18.4,18.43,18.4,18.43,7000.0,15.083,15.1076,15.083,15.1076,7000.0
2012-06-11 11:25:00,18.42,18.43,18.41,18.42,10500.0,15.0994,15.1076,15.0912,15.0994,10500.0
2012-06-11 11:30:00,18.43,18.45,18.42,18.45,55000.0,15.1076,15.124,15.0994,15.124,55000.0
2012-06-11 11:35:00,18.44,18.47,18.44,18.47,16500.0,15.1158,15.1404,15.1158,15.1404,16500.0
2012-06-11 11:40:00,18.45,18.46,18.44,18.44,4500.0,15.124,15.1322,15.1158,15.1158,4500.0
2012-06-11 11:45:00,18.44,18.45,18.43,18.44,30500.0,15.1158,15.124,15.1076,15.1158,30500.0
2012-06-11 11:50:00,18.43,18.43,18.39,18.39,43000.0,15.1076,15.1076,15.0748,15.0748,43000.0
2012-06-11 11:55:00,18.39,18.45,18.37,18.44,39000.0,15.0748,15.124,15.0584,15.1158,39000.0
2012-06-11 12:00:00,18.44,18.44,18.42,18.43,15500.0,15.1158,15.1158,15.0994,15.1076,15500.0
2012-06-11 12:05:00,18.43,18.45,18.41,18.41,17500.0,15.1076,15.124,15.0912,15.0912,17500.0
2012-06-11 12:10:00,18.41,18.41,18.4,18.4,4500.0,15.0912,15.0912,15.083,15.083,4500.0
2012-06-11 12:15:00,18.39,18.4,18.39,18.4,40000.0,15.0748,15.083,15.0748,15.083,40000.0
2012-06-11 12:20:00,18.4,18.41,18.39,18.39,22500.0,15.083,15.0912,15.0748,15.0748,22500.0
2012-06-11 12:25:00,18.39,18.39,18.38,18.38,22000.0,15.0748,15.0748,15.0666,15.0666,22000.0
2012-06-11 12:30:00,18.39,18.4,18.39,18.39,5500.0,15.0748,15.083,15.0748,15.0748,5500.0
2012-06-11 12:35:00,18.4,18.4,18.39,18.4,31000.0,15.083,15.083,15.0748,15.083,31000.0
2012-06-11 12:40:00,18.4,18.4,18.39,18.4,11000.0,15.083,15.083,15.0748,15.083,11000.0
2012-06-11 12:45:00,18.4,18.42,18.4,18.41,26000.0,15.083,15.0994,15.083,15.0912,26000.0
2012-06-11 12:50:00,18.42,18.42,18.41,18.41,5000.0,15.0994,15.0994,15.0912,15.0912,5000.0
2012-06-11 12:55:00,18.4,18.4,18.39,18.4,11000.0,15.083,15.083,15.0748,15.083,11000.0
2012-06-11 13:00:00,18.4,18.41,18.39,18.41,15500.0,15.083,15.0912,15.0748,15.0912,15500.0
2012-06-11 13:05:00,18.42,18.42,18.42,18.42,7000.0,15.0994,15.0994,15.0994,15.0994,7000.0
2012-06-11 13:10:00,18.43,18.44,18.43,18.44,11000.0,15.1076,15.1158,15.1076,15.1158,11000.0
2012-06-11 13:15:00,18.43,18.45,18.42,18.44,26000.0,15.1076,15.124,15.0994,15.1158,26000.0
2012-06-11 13:20:00,18.44,18.44,18.42,18.42,9500.0,15.1158,15.1158,15.0994,15.0994,9500.0
2012-06-11 13:25:00,18.42,18.42,18.42,18.42,9000.0,15.0994,15.0994,15.0994,15.0994,9000.0
2012-06-11 13:30:00,18.43,18.43,18.39,18.4,4500.0,15.1076,15.1076,15.0748,15.083,4500.0
2012-06-11 13:35:00,18.41,18.43,18.4,18.4,28500.0,15.0912,15.1076,15.083,15.083,28500.0
2012-06-11 13:40:00,18.39,18.39,18.38,18.38,3000.0,15.0748,15.0748,15.0666,15.0666,3000.0
2012-06-11 13:45:00,18.38,18.38,18.38,18.38,500.0,15.0666,15.0666,15.0666,15.0666,500.0
2012-06-11 13:50:00,18.37,18.39,18.37,18.39,18000.0,15.0584,15.0748,15.0584,15.0748,18000.0
2012-06-11 13:55:00,18.38,18.38,18.37,18.37,6000.0,15.0666,15.0666,15.0584,15.0584,6000.0
2012-06-11 14:00:00,18.37,18.37,18.32,18.32,39000.0,15.0584,15.0584,15.0174,15.0174,39000.0
2012-06-11 14:05:00,18.32,18.34,18.32,18.32,18500.0,15.0174,15.0338,15.0174,15.0174,18500.0
2012-06-11 14:10:00,18.32,18.33,18.32,18.32,51500.0,15.0174,15.0256,15.0174,15.0174,51500.0
2012-06-11 14:15:00,18.32,18.33,18.3,18.3,28500.0,15.0174,15.0256,15.001,15.001,28500.0
2012-06-11 14:20:00,18.31,18.31,18.3,18.31,10000.0,15.0092,15.0092,15.001,15.0092,10000.0
2012-06-11 14:25:00,18.31,18.32,18.31,18.31,9500.0,15.0092,15.0174,15.0092,15.0092,9500.0
2012-06-11 14:30:00,18.3,18.34,18.3,18.33,18000.0,15.001,15.0338,15.001,15.0256,18000.0
2012-06-11 14:35:00,18.33,18.34,18.31,18.31,14500.0,15.0256,15.0338,15.0092,15.0092,14500.0
2012-06-11 14:40:00,18.32,18.34,18.32,18.33,13500.0,15.0174,15.0338,15.0174,15.0256,13500.0
2012-06-11 14:45:00,18.32,18.32,18.32,18.32,5500.0,15.0174,15.0174,15.0174,15.0174,5500.0
2012-06-11 14:50:00,18.32,18.32,18.29,18.29,22500.0,15.0174,15.0174,14.9928,14.9928,22500.0
2012-06-11 14:55:00,18.3,18.33,18.3,18.31,33000.0,15.001,15.0256,15.001,15.0092,33000.0
2012-06-11 15:00:00,18.31,18.31,18.3,18.3,72500.0,15.0092,15.0092,15.001,15.001,72500.0
2012-06-11 15:05:00,18.3,18.31,18.29,18.29,55500.0,15.001,15.0092,14.9928,14.9928,55500.0
2012-06-11 15:10:00,18.29,18.29,18.26,18.26,75000.0,14.9928,14.9928,14.9682,14.9682,75000.0
2012-06-11 15:15:00,18.26,18.26,18.24,18.25,79500.0,14.9682,14.9682,14.9518,14.96,79500.0
2012-06-11 15:20:00,18.24,18.24,18.22,18.23,31000.0,14.9518,14.9518,14.9354,14.9436,31000.0
2012-06-11 15:25:00,18.23,18.23,18.21,18.23,26000.0,14.9436,14.9436,14.9272,14.9436,26000.0
2012-06-11 15:30:00,18.24,18.26,18.24,18.24,29500.0,14.9518,14.9682,14.9518,14.9518,29500.0
2012-06-11 15:35:00,18.24,18.25,18.23,18.25,23500.0,14.9518,14.96,14.9436,14.96,23500.0
2012-06-11 15:40:00,18.27,18.28,18.26,18.27,38000.0,14.9764,14.9846,14.9682,14.9764,38000.0
2012-06-11 15:45:00,18.26,18.26,18.22,18.22,79000.0,14.9682,14.9682,14.9354,14.9354,79000.0
2012-06-11 15:50:00,18.21,18.22,18.18,18.18,99500.0,14.9272,14.9354,14.9026,14.9026,99500.0
2012-06-11 15:55:00,18.18,18.18,18.15,18.17,67000.0,14.9026,14.9026,14.878,14.8944,67000.0
2012-06-12 09:30:00,18.25,18.29,18.22,18.29,179000.0,14.96,14.9928,14.9354,14.9928,179000.0
2012-06-12 09:35:00,18.29,18.3,18.26,18.26,16500.0,14.9928,15.001,14.9682,14.9682,16500.0
2012-06-12 09:40:00,18.24,18.27,18.22,18.24,12500.0,14.9518,14.9764,14.9354,14.9518,12500.0
2012-06-12 09:45:00,18.26,18.29,18.24,18.24,16500.0,14.9682,14.9928,14.9518,14.9518,16500.0
2012-06-12 09:50:00,18.27,18.29,18.27,18.27,19000.0,14.9764,14.9928,14.9764,14.9764,19000.0
2012-06-12 09:55:00,18.26,18.29,18.23,18.25,17000.0,14.9682,14.9928,14.9436,14.96,17000.0
2012-06-12 10:00:00,18.25,18.31,18.25,18.26,50000.0,14.96,15.0092,14.96,14.9682,50000.0
2012-06-12 10:05:00,18.26,18.27,18.19,18.2,37500.0,14.9682,14.9764,14.9108,14.919,37500.0
2012-06-12 10:10:00,18.2,18.2,18.18,18.18,23500.0,14.919,14.919,14.9026,14.9026,23500.0
2012-06-12 10:15:00,18.18,18.2,18.17,18.17,26000.0,14.9026,14.919,14.8944,14.8944,26000.0
2012-06-12 10:20:00,18.17,18.18,18.15,18.17,138500.0,14.8944,14.9026,14.878,14.8944,138500.0
2012-06-12 10:25:00,18.19,18.2,18.19,18.19,4000.0,14.9108,14.919,14.9108,14.9108,4000.0
2012-06-12 10:30:00,18.18,18.18,18.13,18.14,23500.0,14.9026,14.9026,14.8617,14.8698,23500.0
2012-06-12 10:35:00,18.14,18.15,18.11,18.11,16500.0,14.8698,14.878,14.8453,14.8453,16500.0
2012-06-12 10:40:00,18.11,18.17,18.11,18.16,20500.0,14.8453,14.8944,14.8453,14.8862,20500.0
2012-06-12 10:45:00,18.17,18.23,18.17,18.23,55500.0,14.8944,14.9436,14.8944,14.9436,55500.0
2012-06-12 10:50:00,18.22,18.22,18.19,18.19,7500.0,14.9354,14.9354,14.9108,14.9108,7500.0
2012-06-12 10:55:00,18.21,18.21,18.18,18.18,270000.0,14.9272,14.9272,14.9026,14.9026,270000.0
2012-06-12 11:00:00,18.19,18.25,18.19,18.25,67500.0,14.9108,14.96,14.9108,14.96,67500.0
2012-06-12 11:05:00,18.25,18.26,18.25,18.25,12500.0,14.96,14.9682,14.96,14.96,12500.0
2012-06-12 11:10:00,18.26,18.31,18.26,18.3,122000.0,14.9682,15.0092,14.9682,15.001,122000.0
2012-06-12 11:15:00,18.3,18.31,18.27,18.28,61000.0,15.001,15.0092,14.9764,14.9846,61000.0
2012-06-12 11:20:00,18.28,18.34,18.27,18.34,83500.0,14.9846,15.0338,14.9764,15.0338,83500.0
2012-06-12 11:25:00,18.34,18.35,18.33,18.34,38000.0,15.0338,15.042,15.0256,15.0338,38000.0
2012-06-12 11:30:00,18.34,18.35,18.32,18.32,24000.0,15.0338,15.042,15.0174,15.0174,24000.0
2012-06-12 11:35:00,18.33,18.33,18.31,18.31,12500.0,15.0256,15.0256,15.0092,15.0092,12500.0
2012-06-12 11:40:00,18.3,18.31,18.3,18.31,11000.0,15.001,15.0092,15.001,15.0092,11000.0
2012-06-12 11:45:00,18.31,18.32,18.3,18.3,21000.0,15.0092,15.0174,15.001,15.001,21000.0
2012-06-12 11:50:00,18.3,18.3,18.26,18.26,42000.0,15.001,15.001,14.9682,14.9682,42000.0
2012-06-12 11:55:00,18.26,18.27,18.25,18.25,15000.0,14.9682,14.9764,14.96,14.96,15000.0
2012-06-12 12:00:00,18.25,18.27,18.25,18.27,43500.0,14.96,14.9764,14.96,14.9764,43500.0
2012-06-12 12:05:00,18.26,18.26,18.23,18.23,23500.0,14.9682,14.9682,14.9436,14.9436,23500.0
2012-06-12 12:10:00,18.23,18.23,18.2,18.22,89500.0,14.9436,14.9436,14.919,14.9354,89500.0
2012-06-12 12:15:00,18.22,18.23,18.21,18.23,22500.0,14.9354,14.9436,14.9272,14.9436,22500.0
2012-06-12 12:20:00,18.23,18.24,18.23,18.24,55500.0,14.9436,14.9518,14.9436,14.9518,55500.0
2012-06-12 12:25:00,18.24,18.24,18.23,18.23,16500.0,14.9518,14.9518,14.9436,14.9436,16500.0
2012-06-12 12:30:00,18.22,18.23,18.22,18.23,15000.0,14.9354,14.9436,14.9354,14.9436,15000.0
2012-06-12 12:35:00,18.23,18.25,18.23,18.25,17500.0,14.9436,14.96,14.9436,14.96,17500.0
2012-06-12 12:40:00,18.23,18.23,18.23,18.23,2000.0,14.9436,14.9436,14.9436,14.9436,2000.0
2012-06-12 12:45:00,18.23,18.24,18.23,18.23,18000.0,14.9436,14.9518,14.9436,14.9436,18000.0
2012-06-12 12:50:00,18.23,18.23,18.22,18.22,24500.0,14.9436,14.9436,14.9354,14.9354,24500.0
2012-06-12 12:55:00,18.22,18.23,18.21,18.23,18500.0,14.9354,14.9436,14.9272,14.9436,18500.0
2012-06-12 13:00:00,18.23,18.23,18.22,18.23,15000.0,14.9436,14.9436,14.9354,14.9436,15000.0
2012-06-12 13:05:00,18.23,18.23,18.22,18.23,13000.0,14.9436,14.9436,14.9354,14.9436,13000.0
2012-06-12 13:10:00,18.22,18.29,18.22,18.27,34000.0,14.9354,14.9928,14.9354,14.9764,34000.0
2012-06-12 13:15:00,18.27,18.28,18.27,18.28,5500.0,14.9764,14.9846,14.9764,14.9846,5500.0
2012-06-12 13:20:00,18.28,18.3,18.27,18.27,13500.0,14.9846,15.001,14.9764,14.9764,13500.0
2012-06-12 13:25:00,18.27,18.27,18.25,18.26,6500.0,14.9764,14.9764,14.96,14.9682,6500.0
2012-06-12 13:30:00,18.26,18.27,18.26,18.27,52000.0,14.9682,14.9764,14.9682,14.9764,52000.0
2012-06-12 13:35:00,18.28,18.29,18.27,18.29,15500.0,14.9846,14.9928,14.9764,14.9928,15500.0
2012-06-12 13:40:00,18.29,18.3,18.28,18.28,12000.0,14.9928,15.001,14.9846,14.9846,12000.0
2012-06-12 13:45:00,18.28,18.28,18.26,18.26,13500.0,14.9846,14.9846,14.9682,14.9682,13500.0
2012-06-12 13:50:00,18.27,18.28,18.24,18.25,24500.0,14.9764,14.9846,14.9518,14.96,24500.0
2012-06-12 13:55:00,18.26,18.26,18.24,18.24,22500.0,14.9682,14.9682,14.9518,14.9518,22500.0
2012-06-12 14:00:00,18.25,18.27,18.25,18.27,9500.0,14.96,14.9764,14.96,14.9764,9500.0
2012-06-12 14:05:00,18.26,18.27,18.25,18.27,9000.0,14.9682,14.9764,14.96,14.9764,9000.0
2012-06-12 14:10:00,18.25,18.26,18.24,18.26,17000.0,14.96,14.9682,14.9518,14.9682,17000.0
2012-06-12 14:15:00,18.26,18.27,18.25,18.27,6000.0,14.9682,14.9764,14.96,14.9764,6000.0
2012-06-12 14:20:00,18.26,18.28,18.25,18.27,41500.0,14.9682,14.9846,14.96,14.9764,41500.0
2012-06-12 14:25:00,18.27,18.27,18.26,18.26,29500.0,14.9764,14.9764,14.9682,14.9682,29500.0
2012-06-12 14:30:00,18.27,18.3,18.27,18.3,29000.0,14.9764,15.001,14.9764,15.001,29000.0
2012-06-12 14:35:00,18.31,18.33,18.31,18.33,32000.0,15.0092,15.0256,15.0092,15.0256,32000.0
2012-06-12 14:40:00,18.32,18.32,18.31,18.31,16500.0,15.0174,15.0174,15.0092,15.0092,16500.0
2012-06-12 14:45:00,18.31,18.32,18.3,18.32,1500.0,15.0092,15.0174,15.001,15.0174,1500.0
2012-06-12 14:50:00,18.31,18.31,18.29,18.29,21000.0,15.0092,15.0092,14.9928,14.9928,21000.0
2012-06-12 14:55:00,18.29,18.31,18.29,18.31,17500.0,14.9928,15.0092,14.9928,15.0092,17500.0
2012-06-12 15:00:00,18.31,18.31,18.3,18.31,15000.0,15.0092,15.0092,15.001,15.0092,15000.0
2012-06-12 15:05:00,18.31,18.32,18.31,18.31,3000.0,15.0092,15.0174,15.0092,15.0092,3000.0
2012-06-12 15:10:00,18.31,18.32,18.3,18.3,44500.0,15.0092,15.0174,15.001,15.001,44500.0
2012-06-12 15:15:00,18.3,18.31,18.29,18.29,33000.0,15.001,15.0092,14.9928,14.9928,33000.0
2012-06-12 15:20:00,18.29,18.3,18.28,18.3,42500.0,14.9928,15.001,14.9846,15.001,42500.0
2012-06-12 15:25:00,18.31,18.33,18.3,18.32,58500.0,15.0092,15.0256,15.001,15.0174,58500.0
2012-06-12 15:30:00,18.33,18.33,18.29,18.29,26000.0,15.0256,15.0256,14.9928,14.9928,26000.0
2012-06-12 15:35:00,18.29,18.32,18.29,18.32,69000.0,14.9928,15.0174,14.9928,15.0174,69000.0
2012-06-12 15:40:00,18.31,18.37,18.31,18.36,102000.0,15.0092,15.0584,15.0092,15.0502,102000.0
2012-06-12 15:45:00,18.36,18.36,18.34,18.35,51000.0,15.0502,15.0502,15.0338,15.042,51000.0
2012-06-12 15:50:00,18.35,18.36,18.34,18.35,103000.0,15.042,15.0502,15.0338,15.042,103000.0
2012-06-12 15:55:00,18.35,18.36,18.34,18.36,168500.0,15.042,15.0502,15.0338,15.0502,168500.0
2012-06-13 09:30:00,18.3,18.3,18.23,18.23,120000.0,15.001,15.001,14.9436,14.9436,120000.0
2012-06-13 09:35:00,18.23,18.25,18.22,18.23,99000.0,14.9436,14.96,14.9354,14.9436,99000.0
2012-06-13 09:40:00,18.23,18.27,18.21,18.25,105000.0,14.9436,14.9764,14.9272,14.96,105000.0
2012-06-13 09:45:00,18.24,18.25,18.21,18.24,72500.0,14.9518,14.96,14.9272,14.9518,72500.0
2012-06-13 09:50:00,18.23,18.23,18.16,18.19,128500.0,14.9436,14.9436,14.8862,14.9108,128500.0
2012-06-13 09:55:00,18.18,18.19,18.16,18.18,91000.0,14.9026,14.9108,14.8862,14.9026,91000.0
2012-06-13 10:00:00,18.18,18.23,18.18,18.22,78000.0,14.9026,14.9436,14.9026,14.9354,78000.0
2012-06-13 10:05:00,18.22,18.26,18.22,18.25,53500.0,14.9354,14.9682,14.9354,14.96,53500.0
2012-06-13 10:10:00,18.26,18.3,18.26,18.28,87500.0,14.9682,15.001,14.9682,14.9846,87500.0
2012-06-13 10:15:00,18.28,18.29,18.27,18.28,55000.0,14.9846,14.9928,14.9764,14.9846,55000.0
2012-06-13 10:20:00,18.29,18.31,18.27,18.28,64000.0,14.9928,15.0092,14.9764,14.9846,64000.0
2012-06-13 10:25:00,18.28,18.29,18.25,18.28,58000.0,14.9846,14.9928,14.96,14.9846,58000.0
2012-06-13 10:30:00,18.3,18.31,18.29,18.31,14000.0,15.001,15.0092,14.9928,15.0092,14000.0
2012-06-13 10:35:00,18.33,18.36,18.33,18.36,11000.0,15.0256,15.0502,15.0256,15.0502,11000.0
2012-06-13 10:40:00,18.36,18.37,18.36,18.37,20500.0,15.0502,15.0584,15.0502,15.0584,20500.0
2012-06-13 10:45:00,18.39,18.39,18.35,18.35,17000.0,15.0748,15.0748,15.042,15.042,17000.0
2012-06-13 10:50:00,18.37,18.37,18.35,18.35,12500.0,15.0584,15.0584,15.042,15.042,12500.0
2012-06-13 10:55:00,18.36,18.38,18.36,18.37,32500.0,15.0502,15.0666,15.0502,15.0584,32500.0
2012-06-13 11:00:00,18.37,18.37,18.32,18.33,61500.0,15.0584,15.0584,15.0174,15.0256,61500.0
2012-06-13 11:05:00,18.33,18.33,18.31,18.31,10000.0,15.0256,15.0256,15.0092,15.0092,10000.0
2012-06-13 11:10:00,18.31,18.33,18.31,18.33,52000.0,15.0092,15.0256,15.0092,15.0256,52000.0
2012-06-13 11:15:00,18.33,18.34,18.32,18.33,38500.0,15.0256,15.0338,15.0174,15.0256,38500.0
2012-06-13 11:20:00,18.34,18.34,18.34,18.34,5500.0,15.0338,15.0338,15.0338,15.0338,5500.0
2012-06-13 11:25:00,18.33,18.33,18.31,18.32,15500.0,15.0256,15.0256,15.0092,15.0174,15500.0
2012-06-13 11:30:00,18.31,18.33,18.31,18.33,17000.0,15.0092,15.0256,15.0092,15.0256,17000.0
2012-06-13 11:35:00,18.35,18.35,18.31,18.32,19000.0,15.042,15.042,15.0092,15.0174,19000.0
2012-06-13 11:40:00,18.32,18.33,18.32,18.32,5000.0,15.0174,15.0256,15.0174,15.0174,5000.0
2012-06-13 11:45:00,18.31,18.31,18.3,18.31,29000.0,15.0092,15.0092,15.001,15.0092,29000.0
2012-06-13 11:50:00,18.31,18.31,18.27,18.28,11000.0,15.0092,15.0092,14.9764,14.9846,11000.0
2012-06-13 11:55:00,18.27,18.28,18.27,18.28,2000.0,14.9764,14.9846,14.9764,14.9846,2000.0
2012-06-13 12:00:00,18.27,18.28,18.27,18.27,13500.0,14.9764,14.9846,14.9764,14.9764,13500.0
2012-06-13 12:05:00,18.27,18.27,18.23,18.24,43000.0,14.9764,14.9764,14.9436,14.9518,43000.0
2012-06-13 12:10:00,18.24,18.27,18.24,18.27,36000.0,14.9518,14.9764,14.9518,14.9764,36000.0
2012-06-13 12:15:00,18.26,18.27,18.26,18.27,3000.0,14.9682,14.9764,14.9682,14.9764,3000.0
2012-06-13 12:20:00,18.27,18.28,18.27,18.28,16000.0,14.9764,14.9846,14.9764,14.9846,16000.0
2012-06-13 12:25:00,18.28,18.28,18.27,18.27,6000.0,14.9846,14.9846,14.9764,14.9764,6000.0
2012-06-13 12:30:00,18.29,18.3,18.28,18.3,6000.0,14.9928,15.001,14.9846,15.001,6000.0
2012-06-13 12:35:00,18.3,18.34,18.3,18.33,29000.0,15.001,15.0338,15.001,15.0256,29000.0
2012-06-13 12:40:00,18.34,18.36,18.34,18.35,26000.0,15.0338,15.0502,15.0338,15.042,26000.0
2012-06-13 12:45:00,18.36,18.37,18.34,18.34,23500.0,15.0502,15.0584,15.0338,15.0338,23500.0
2012-06-13 12:50:00,18.34,18.34,18.32,18.33,10000.0,15.0338,15.0338,15.0174,15.0256,10000.0
2012-06-13 12:55:00,18.33,18.33,18.33,18.33,1500.0,15.0256,15.0256,15.0256,15.0256,1500.0
2012-06-13 13:00:00,18.34,18.34,18.33,18.33,5500.0,15.0338,15.0338,15.0256,15.0256,5500.0
2012-06-13 13:05:00,18.32,18.35,18.32,18.35,14000.0,15.0174,15.042,15.0174,15.042,14000.0
2012-06-13 13:10:00,18.34,18.34,18.33,18.33,15500.0,15.0338,15.0338,15.0256,15.0256,15500.0
2012-06-13 13:15:00,18.33,18.34,18.32,18.34,58500.0,15.0256,15.0338,15.0174,15.0338,58500.0
2012-06-13 13:20:00,18.34,18.34,18.32,18.33,9500.0,15.0338,15.0338,15.0174,15.0256,9500.0
2012-06-13 13:25:00,18.31,18.35,18.31,18.35,58500.0,15.0092,15.042,15.0092,15.042,58500.0
2012-06-13 13:30:00,18.35,18.36,18.34,18.36,8500.0,15.042,15.0502,15.0338,15.0502,8500.0
2012-06-13 13:35:00,18.35,18.36,18.34,18.36,6500.0,15.042,15.0502,15.0338,15.0502,6500.0
2012-06-13 13:40:00,18.35,18.35,18.34,18.34,24000.0,15.042,15.042,15.0338,15.0338,24000.0
2012-06-13 13:45:00,18.33,18.33,18.3,18.3,27500.0,15.0256,15.0256,15.001,15.001,27500.0
2012-06-13 13:50:00,18.3,18.32,18.3,18.32,8500.0,15.001,15.0174,15.001,15.0174,8500.0
2012-06-13 13:55:00,18.3,18.3,18.26,18.26,98000.0,15.001,15.001,14.9682,14.9682,98000.0
2012-06-13 14:00:00,18.26,18.28,18.26,18.27,7500.0,14.9682,14.9846,14.9682,14.9764,7500.0
2012-06-13 14:05:00,18.27,18.27,18.27,18.27,14500.0,14.9764,14.9764,14.9764,14.9764,14500.0
2012-06-13 14:10:00,18.26,18.26,18.23,18.24,15000.0,14.9682,14.9682,14.9436,14.9518,15000.0
2012-06-13 14:15:00,18.24,18.25,18.24,18.25,45500.0,14.9518,14.96,14.9518,14.96,45500.0
2012-06-13 14:20:00,18.24,18.26,18.24,18.25,10000.0,14.9518,14.9682,14.9518,14.96,10000.0
2012-06-13 14:25:00,18.25,18.25,18.24,18.24,5500.0,14.96,14.96,14.9518,14.9518,5500.0
2012-06-13 14:30:00,18.25,18.25,18.22,18.23,28500.0,14.96,14.96,14.9354,14.9436,28500.0
2012-06-13 14:35:00,18.23,18.23,18.22,18.22,9500.0,14.9436,14.9436,14.9354,14.9354,9500.0
2012-06-13 14:40:00,18.22,18.22,18.18,18.19,23000.0,14.9354,14.9354,14.9026,14.9108,23000.0
2012-06-13 14:45:00,18.18,18.19,18.17,18.19,22000.0,14.9026,14.9108,14.8944,14.9108,22000.0
2012-06-13 14:50:00,18.2,18.2,18.19,18.2,77500.0,14.919,14.919,14.9108,14.919,77500.0
2012-06-13 14:55:00,18.19,18.2,18.18,18.18,31000.0,14.9108,14.919,14.9026,14.9026,31000.0
2012-06-13 15:00:00,18.18,18.19,18.15,18.15,38500.0,14.9026,14.9108,14.878,14.878,38500.0
2012-06-13 15:05:00,18.15,18.17,18.14,18.17,22500.0,14.878,14.8944,14.8698,14.8944,22500.0
2012-06-13 15:10:00,18.17,18.17,18.14,18.14,61500.0,14.8944,14.8944,14.8698,14.8698,61500.0
2012-06-13 15:15:00,18.14,18.15,18.1,18.1,85500.0,14.8698,14.878,14.8371,14.8371,85500.0
2012-06-13 15:20:00,18.1,18.1,18.07,18.09,113500.0,14.8371,14.8371,14.8125,14.8289,113500.0
2012-06-13 15:25:00,18.1,18.1,18.06,18.07,36500.0,14.8371,14.8371,14.8043,14.8125,36500.0
2012-06-13 15:30:00,18.07,18.1,18.07,18.08,18000.0,14.8125,14.8371,14.8125,14.8207,18000.0
2012-06-13 15:35:00,18.09,18.11,18.09,18.1,19500.0,14.8289,14.8453,14.8289,14.8371,19500.0
2012-06-13 15:40:00,18.1,18.1,18.07,18.07,42500.0,14.8371,14.8371,14.8125,14.8125,42500.0
2012-06-13 15:45:00,18.08,18.09,18.05,18.05,60000.0,14.8207,14.8289,14.7961,14.7961,60000.0
2012-06-13 15:50:00,18.05,18.08,18.05,18.06,68000.0,14.7961,14.8207,14.7961,14.8043,68000.0
2012-06-13 15:55:00,18.07,18.11,18.07,18.1,86500.0,14.8125,14.8453,14.8125,14.8371,86500.0
2012-06-14 09:30:00,18.14,18.16,18.12,18.12,47500.0,14.8698,14.8862,14.8535,14.8535,47500.0
2012-06-14 09:35:00,18.12,18.14,18.08,18.08,43000.0,14.8535,14.8698,14.8207,14.8207,43000.0
2012-06-14 09:40:00,18.08,18.1,18.07,18.09,29500.0,14.8207,14.8371,14.8125,14.8289,29500.0
2012-06-14 09:45:00,18.09,18.14,18.07,18.12,30500.0,14.8289,14.8698,14.8125,14.8535,30500.0
2012-06-14 09:50:00,18.13,18.15,18.12,18.15,25500.0,14.8617,14.878,14.8535,14.878,25500.0
2012-06-14 09:55:00,18.15,18.24,18.15,18.24,76500.0,14.878,14.9518,14.878,14.9518,76500.0
2012-06-14 10:00:00,18.23,18.26,18.23,18.23,42500.0,14.9436,14.9682,14.9436,14.9436,42500.0
2012-06-14 10:05:00,18.22,18.24,18.22,18.23,38500.0,14.9354,14.9518,14.9354,14.9436,38500.0
2012-06-14 10:10:00,18.23,18.23,18.21,18.21,26000.0,14.9436,14.9436,14.9272,14.9272,26000.0
2012-06-14 10:15:00,18.21,18.23,18.21,18.22,61000.0,14.9272,14.9436,14.9272,14.9354,61000.0
2012-06-14 10:20:00,18.21,18.22,18.2,18.21,11500.0,14.9272,14.9354,14.919,14.9272,11500.0
2012-06-14 10:25:00,18.22,18.22,18.2,18.22,18000.0,14.9354,14.9354,14.919,14.9354,18000.0
2012-06-14 10:30:00,18.23,18.23,18.19,18.23,46000.0,14.9436,14.9436,14.9108,14.9436,46000.0
2012-06-14 10:35:00,18.22,18.24,18.21,18.22,16000.0,14.9354,14.9518,14.9272,14.9354,16000.0
2012-06-14 10:40:00,18.24,18.25,18.22,18.22,10000.0,14.9518,14.96,14.9354,14.9354,10000.0
2012-06-14 10:45:00,18.21,18.26,18.21,18.25,18500.0,14.9272,14.9682,14.9272,14.96,18500.0
2012-06-14 10:50:00,18.25,18.27,18.25,18.27,26000.0,14.96,14.9764,14.96,14.9764,26000.0
2012-06-14 10:55:00,18.27,18.29,18.27,18.28,49500.0,14.9764,14.9928,14.9764,14.9846,49500.0
2012-06-14 11:00:00,18.28,18.28,18.27,18.27,43500.0,14.9846,14.9846,14.9764,14.9764,43500.0
2012-06-14 11:05:00,18.26,18.27,18.26,18.26,7500.0,14.9682,14.9764,14.9682,14.9682,7500.0
2012-06-14 11:10:00,18.26,18.27,18.26,18.27,7000.0,14.9682,14.9764,14.9682,14.9764,7000.0
2012-06-14 11:15:00,18.27,18.28,18.26,18.28,63500.0,14.9764,14.9846,14.9682,14.9846,63500.0
2012-06-14 11:20:00,18.28,18.29,18.28,18.29,30000.0,14.9846,14.9928,14.9846,14.9928,30000.0
2012-06-14 11:25:00,18.29,18.3,18.29,18.29,18500.0,14.9928,15.001,14.9928,14.9928,18500.0
2012-06-14 11:30:00,18.3,18.3,18.28,18.29,26000.0,15.001,15.001,14.9846,14.9928,26000.0
2012-06-14 11:35:00,18.28,18.29,18.28,18.29,12500.0,14.9846,14.9928,14.9846,14.9928,12500.0
2012-06-14 11:40:00,18.3,18.3,18.28,18.28,12500.0,15.001,15.001,14.9846,14.9846,12500.0
2012-06-14 11:45:00,18.28,18.29,18.28,18.29,39500.0,14.9846,14.9928,14.9846,14.9928,39500.0
2012-06-14 11:50:00,18.29,18.29,18.29,18.29,4000.0,14.9928,14.9928,14.9928,14.9928,4000.0
2012-06-14 11:55:00,18.29,18.29,18.26,18.26,4000.0,14.9928,14.9928,14.9682,14.9682,4000.0
2012-06-14 12:00:00,18.27,18.27,18.27,18.27,5000.0,14.9764,14.9764,14.9764,14.9764,5000.0
2012-06-14 12:05:00,18.27,18.27,18.26,18.27,21500.0,14.9764,14.9764,14.9682,14.9764,21500.0
2012-06-14 12:10:00,18.27,18.27,18.26,18.26,17500.0,14.9764,14.9764,14.9682,14.9682,17500.0
2012-06-14 12:15:00,18.26,18.27,18.26,18.26,10500.0,14.9682,14.9764,14.9682,14.9682,10500.0
2012-06-14 12:20:00,18.26,18.27,18.25,18.26,6000.0,14.9682,14.9764,14.96,14.9682,6000.0
2012-06-14 12:25:00,18.26,18.26,18.25,18.25,7000.0,14.9682,14.9682,14.96,14.96,7000.0
2012-06-14 12:30:00,18.24,18.25,18.24,18.25,13500.0,14.9518,14.96,14.9518,14.96,13500.0
2012-06-14 12:35:00,18.25,18.25,18.25,18.25,6000.0,14.96,14.96,14.96,14.96,6000.0
2012-06-14 12:40:00,18.26,18.26,18.26,18.26,6500.0,14.9682,14.9682,14.9682,14.9682,6500.0
2012-06-14 12:45:00,18.26,18.28,18.26,18.28,48500.0,14.9682,14.9846,14.9682,14.9846,48500.0
2012-06-14 12:50:00,18.28,18.28,18.28,18.28,5000.0,14.9846,14.9846,14.9846,14.9846,5000.0
2012-06-14 12:55:00,18.28,18.28,18.28,18.28,1000.0,14.9846,14.9846,14.9846,14.9846,1000.0
2012-06-14 13:00:00,18.28,18.28,18.27,18.28,11500.0,14.9846,14.9846,14.9764,14.9846,11500.0
2012-06-14 13:05:00,18.29,18.29,18.28,18.28,9500.0,14.9928,14.9928,14.9846,14.9846,9500.0
2012-06-14 13:10:00,18.27,18.28,18.27,18.27,10000.0,14.9764,14.9846,14.9764,14.9764,10000.0
2012-06-14 13:15:00,18.26,18.26,18.25,18.26,8000.0,14.9682,14.9682,14.96,14.9682,8000.0
2012-06-14 13:20:00,18.25,18.25,18.22,18.23,92000.0,14.96,14.96,14.9354,14.9436,92000.0
2012-06-14 13:25:00,18.22,18.23,18.22,18.22,3500.0,14.9354,14.9436,14.9354,14.9354,3500.0
2012-06-14 13:30:00,18.22,18.25,18.22,18.24,24500.0,14.9354,14.96,14.9354,14.9518,24500.0
2012-06-14 13:35:00,18.24,18.25,18.23,18.25,18000.0,14.9518,14.96,14.9436,14.96,18000.0
2012-06-14 13:40:00,18.25,18.25,18.24,18.24,10500.0,14.96,14.96,14.9518,14.9518,10500.0
2012-06-14 13:45:00,18.23,18.23,18.22,18.22,15000.0,14.9436,14.9436,14.9354,14.9354,15000.0
2012-06-14 13:50:00,18.23,18.23,18.23,18.23,13500.0,14.9436,14.9436,14.9436,14.9436,13500.0
2012-06-14 13:55:00,18.23,18.24,18.23,18.23,9500.0,14.9436,14.9518,14.9436,14.9436,9500.0
2012-06-14 14:00:00,18.23,18.24,18.22,18.22,22000.0,14.9436,14.9518,14.9354,14.9354,22000.0
2012-06-14 14:05:00,18.23,18.24,18.23,18.23,30500.0,14.9436,14.9518,14.9436,14.9436,30500.0
2012-06-14 14:10:00,18.23,18.23,18.23,18.23,41500.0,14.9436,14.9436,14.9436,14.9436,41500.0
2012-06-14 14:15:00,18.23,18.23,18.22,18.22,10500.0,14.9436,14.9436,14.9354,14.9354,10500.0
2012-06-14 14:20:00,18.22,18.22,18.19,18.19,27000.0,14.9354,14.9354,14.9108,14.9108,27000.0
2012-06-14 14:25:00,18.18,18.18,18.17,18.17,28000.0,14.9026,14.9026,14.8944,14.8944,28000.0
2012-06-14 14:30:00,18.17,18.17,18.15,18.15,8500.0,14.8944,14.8944,14.878,14.878,8500.0
2012-06-14 14:35:00,18.16,18.16,18.15,18.15,36000.0,14.8862,14.8862,14.878,14.878,36000.0
2012-06-14 14:40:00,18.16,18.16,18.15,18.15,11000.0,14.8862,14.8862,14.878,14.878,11000.0
2012-06-14 14:45:00,18.15,18.15,18.13,18.13,23500.0,14.878,14.878,14.8617,14.8617,23500.0
2012-06-14 14:50:00,18.14,18.14,18.12,18.12,11000.0,14.8698,14.8698,14.8535,14.8535,11000.0
2012-06-14 14:55:00,18.12,18.12,18.09,18.09,39500.0,14.8535,14.8535,14.8289,14.8289,39500.0
2012-06-14 15:00:00,18.1,18.14,18.09,18.13,22000.0,14.8371,14.8698,14.8289,14.8617,22000.0
2012-06-14 15:05:00,18.14,18.3,18.14,18.21,201500.0,14.8698,15.001,14.8698,14.9272,201500.0
2012-06-14 15:10:00,18.21,18.26,18.2,18.25,95000.0,14.9272,14.9682,14.919,14.96,95000.0
2012-06-14 15:15:00,18.25,18.25,18.16,18.16,59500.0,14.96,14.96,14.8862,14.8862,59500.0
2012-06-14 15:20:00,18.16,18.19,18.12,18.12,103000.0,14.8862,14.9108,14.8535,14.8535,103000.0
2012-06-14 15:25:00,18.13,18.16,18.11,18.15,40500.0,14.8617,14.8862,14.8453,14.878,40500.0
2012-06-14 15:30:00,18.15,18.2,18.15,18.19,53000.0,14.878,14.919,14.878,14.9108,53000.0
2012-06-14 15:35:00,18.2,18.25,18.2,18.24,32500.0,14.919,14.96,14.919,14.9518,32500.0
2012-06-14 15:40:00,18.24,18.26,18.21,18.21,28500.0,14.9518,14.9682,14.9272,14.9272,28500.0
2012-06-14 15:45:00,18.21,18.27,18.21,18.25,116500.0,14.9272,14.9764,14.9272,14.96,116500.0
2012-06-14 15:50:00,18.26,18.27,18.24,18.24,47000.0,14.9682,14.9764,14.9518,14.9518,47000.0
2012-06-14 15:55:00,18.24,18.24,18.23,18.24,181000.0,14.9518,14.9518,14.9436,14.9518,181000.0
2012-06-15 09:30:00,18.28,18.3,18.25,18.26,231500.0,14.9846,15.001,14.96,14.9682,231500.0
2012-06-15 09:35:00,18.26,18.27,18.24,18.24,50000.0,14.9682,14.9764,14.9518,14.9518,50000.0
2012-06-15 09:40:00,18.25,18.29,18.25,18.28,61000.0,14.96,14.9928,14.96,14.9846,61000.0
2012-06-15 09:45:00,18.29,18.29,18.27,18.27,13500.0,14.9928,14.9928,14.9764,14.9764,13500.0
2012-06-15 09:50:00,18.28,18.29,18.26,18.26,39000.0,14.9846,14.9928,14.9682,14.9682,39000.0
2012-06-15 09:55:00,18.25,18.29,18.25,18.29,33500.0,14.96,14.9928,14.96,14.9928,33500.0
2012-06-15 10:00:00,18.3,18.32,18.3,18.32,96000.0,15.001,15.0174,15.001,15.0174,96000.0
2012-06-15 10:05:00,18.33,18.34,18.32,18.32,85000.0,15.0256,15.0338,15.0174,15.0174,85000.0
2012-06-15 10:10:00,18.33,18.34,18.32,18.33,34000.0,15.0256,15.0338,15.0174,15.0256,34000.0
2012-06-15 10:15:00,18.32,18.33,18.3,18.31,14500.0,15.0174,15.0256,15.001,15.0092,14500.0
2012-06-15 10:20:00,18.31,18.31,18.28,18.28,4500.0,15.0092,15.0092,14.9846,14.9846,4500.0
2012-06-15 10:25:00,18.28,18.29,18.28,18.29,11000.0,14.9846,14.9928,14.9846,14.9928,11000.0
2012-06-15 10:30:00,18.29,18.31,18.28,18.3,16000.0,14.9928,15.0092,14.9846,15.001,16000.0
2012-06-15 10:35:00,18.29,18.29,18.28,18.29,5500.0,14.9928,14.9928,14.9846,14.9928,5500.0
2012-06-15 10:40:00,18.29,18.3,18.27,18.3,154000.0,14.9928,15.001,14.9764,15.001,154000.0
2012-06-15 10:45:00,18.31,18.33,18.31,18.33,11000.0,15.0092,15.0256,15.0092,15.0256,11000.0
2012-06-15 10:50:00,18.33,18.33,18.32,18.33,5000.0,15.0256,15.0256,15.0174,15.0256,5000.0
2012-06-15 10:55:00,18.34,18.34,18.32,18.32,5500.0,15.0338,15.0338,15.0174,15.0174,5500.0
2012-06-15 11:00:00,18.34,18.34,18.33,18.33,16000.0,15.0338,15.0338,15.0256,15.0256,16000.0
2012-06-15 11:05:00,18.33,18.35,18.33,18.35,23500.0,15.0256,15.042,15.0256,15.042,23500.0
2012-06-15 11:10:00,18.35,18.36,18.35,18.36,54500.0,15.042,15.0502,15.042,15.0502,54500.0
2012-06-15 11:15:00,18.36,18.36,18.35,18.36,36000.0,15.0502,15.0502,15.042,15.0502,36000.0
2012-06-15 11:20:00,18.36,18.36,18.35,18.35,19500.0,15.0502,15.0502,15.042,15.042,19500.0
2012-06-15 11:25:00,18.35,18.36,18.34,18.36,20500.0,15.042,15.0502,15.0338,15.0502,20500.0
2012-06-15 11:30:00,18.36,18.38,18.36,18.36,24000.0,15.0502,15.0666,15.0502,15.0502,24000.0
2012-06-15 11:35:00,18.37,18.37,18.36,18.37,9000.0,15.0584,15.0584,15.0502,15.0584,9000.0
2012-06-15 11:40:00,18.38,18.38,18.36,18.37,20500.0,15.0666,15.0666,15.0502,15.0584,20500.0
2012-06-15 11:45:00,18.36,18.37,18.36,18.36,10500.0,15.0502,15.0584,15.0502,15.0502,10500.0
2012-06-15 11:50:00,18.36,18.37,18.36,18.36,8000.0,15.0502,15.0584,15.0502,15.0502,8000.0
2012-06-15 11:55:00,18.36,18.36,18.35,18.35,11500.0,15.0502,15.0502,15.042,15.042,11500.0
2012-06-15 12:00:00,18.36,18.36,18.36,18.36,65500.0,15.0502,15.0502,15.0502,15.0502,65500.0
2012-06-15 12:05:00,18.36,18.36,18.35,18.36,9000.0,15.0502,15.0502,15.042,15.0502,9000.0
2012-06-15 12:10:00,18.36,18.36,18.36,18.36,5000.0,15.0502,15.0502,15.0502,15.0502,5000.0
2012-06-15 12:15:00,18.36,18.36,18.36,18.36,25500.0,15.0502,15.0502,15.0502,15.0502,25500.0
2012-06-15 12:20:00,18.36,18.37,18.35,18.35,18000.0,15.0502,15.0584,15.042,15.042,18000.0
2012-06-15 12:25:00,18.35,18.37,18.35,18.37,20500.0,15.042,15.0584,15.042,15.0584,20500.0
2012-06-15 12:30:00,18.37,18.37,18.36,18.36,25500.0,15.0584,15.0584,15.0502,15.0502,25500.0
2012-06-15 12:35:00,18.36,18.36,18.34,18.34,24500.0,15.0502,15.0502,15.0338,15.0338,24500.0
2012-06-15 12:40:00,18.35,18.35,18.34,18.35,30500.0,15.042,15.042,15.0338,15.042,30500.0
2012-06-15 12:45:00,18.35,18.36,18.35,18.36,45000.0,15.042,15.0502,15.042,15.0502,45000.0
2012-06-15 12:50:00,18.36,18.36,18.35,18.35,14000.0,15.0502,15.0502,15.042,15.042,14000.0
2012-06-15 12:55:00,18.36,18.36,18.34,18.36,15000.0,15.0502,15.0502,15.0338,15.0502,15000.0
2012-06-15 13:00:00,18.37,18.38,18.36,18.38,25500.0,15.0584,15.0666,15.0502,15.0666,25500.0
2012-06-15 13:05:00,18.39,18.39,18.38,18.39,48000.0,15.0748,15.0748,15.0666,15.0748,48000.0
2012-06-15 13:10:00,18.38,18.39,18.38,18.38,53000.0,15.0666,15.0748,15.0666,15.0666,53000.0
2012-06-15 13:15:00,18.38,18.4,18.38,18.4,9000.0,15.0666,15.083,15.0666,15.083,9000.0
2012-06-15 13:20:00,18.39,18.39,18.38,18.39,6000.0,15.0748,15.0748,15.0666,15.0748,6000.0
2012-06-15 13:25:00,18.39,18.39,18.37,18.38,30500.0,15.0748,15.0748,15.0584,15.0666,30500.0
2012-06-15 13:30:00,18.38,18.39,18.38,18.38,31000.0,15.0666,15.0748,15.0666,15.0666,31000.0
2012-06-15 13:35:00,18.38,18.39,18.38,18.39,41000.0,15.0666,15.0748,15.0666,15.0748,41000.0
2012-06-15 13:40:00,18.38,18.39,18.38,18.38,19500.0,15.0666,15.0748,15.0666,15.0666,19500.0
2012-06-15 13:45:00,18.39,18.39,18.38,18.38,36500.0,15.0748,15.0748,15.0666,15.0666,36500.0
2012-06-15 13:50:00,18.39,18.39,18.38,18.39,16500.0,15.0748,15.0748,15.0666,15.0748,16500.0
2012-06-15 13:55:00,18.39,18.4,18.38,18.4,33000.0,15.0748,15.083,15.0666,15.083,33000.0
2012-06-15 14:00:00,18.39,18.4,18.39,18.4,16500.0,15.0748,15.083,15.0748,15.083,16500.0
2012-06-15 14:05:00,18.39,18.4,18.39,18.39,9500.0,15.0748,15.083,15.0748,15.0748,9500.0
2012-06-15 14:10:00,18.39,18.4,18.39,18.4,9500.0,15.0748,15.083,15.0748,15.083,9500.0
2012-06-15 14:15:00,18.4,18.4,18.39,18.39,13500.0,15.083,15.083,15.0748,15.0748,13500.0
2012-06-15 14:20:00,18.4,18.42,18.4,18.42,41000.0,15.083,15.0994,15.083,15.0994,41000.0
2012-06-15 14:25:00,18.42,18.44,18.41,18.43,90500.0,15.0994,15.1158,15.0912,15.1076,90500.0
2012-06-15 14:30:00,18.43,18.44,18.42,18.43,30000.0,15.1076,15.1158,15.0994,15.1076,30000.0
2012-06-15 14:35:00,18.43,18.46,18.43,18.46,40000.0,15.1076,15.1322,15.1076,15.1322,40000.0
2012-06-15 14:40:00,18.46,18.46,18.45,18.46,18500.0,15.1322,15.1322,15.124,15.1322,18500.0
2012-06-15 14:45:00,18.46,18.46,18.45,18.45,27500.0,15.1322,15.1322,15.124,15.124,27500.0
2012-06-15 14:50:00,18.45,18.45,18.42,18.42,50000.0,15.124,15.124,15.0994,15.0994,50000.0
2012-06-15 14:55:00,18.42,18.44,18.42,18.43,20000.0,15.0994,15.1158,15.0994,15.1076,20000.0
2012-06-15 15:00:00,18.42,18.44,18.42,18.44,7000.0,15.0994,15.1158,15.0994,15.1158,7000.0
2012-06-15 15:05:00,18.44,18.44,18.43,18.44,27000.0,15.1158,15.1158,15.1076,15.1158,27000.0
2012-06-15 15:10:00,18.44,18.45,18.44,18.44,26500.0,15.1158,15.124,15.1158,15.1158,26500.0
2012-06-15 15:15:00,18.44,18.45,18.43,18.44,16500.0,15.1158,15.124,15.1076,15.1158,16500.0
2012-06-15 15:20:00,18.44,18.44,18.44,18.44,20000.0,15.1158,15.1158,15.1158,15.1158,20000.0
2012-06-15 15:25:00,18.44,18.44,18.43,18.43,112500.0,15.1158,15.1158,15.1076,15.1076,112500.0
2012-06-15 15:30:00,18.43,18.44,18.43,18.43,21500.0,15.1076,15.1158,15.1076,15.1076,21500.0
2012-06-15 15:35:00,18.43,18.44,18.43,18.43,42500.0,15.1076,15.1158,15.1076,15.1076,42500.0
2012-06-15 15:40:00,18.43,18.44,18.42,18.42,152500.0,15.1076,15.1158,15.0994,15.0994,152500.0
2012-06-15 15:45:00,18.43,18.44,18.42,18.42,146000.0,15.1076,15.1158,15.0994,15.0994,146000.0
2012-06-15 15:50:00,18.43,18.43,18.42,18.42,58500.0,15.1076,15.1076,15.0994,15.0994,58500.0
2012-06-15 15:55:00,18.42,18.44,18.41,18.41,321000.0,15.0994,15.1158,15.0912,15.0912,321000.0
2012-06-18 09:30:00,18.32,18.32,18.26,18.29,126500.0,15.0174,15.0174,14.9682,14.9928,126500.0
2012-06-18 09:35:00,18.29,18.36,18.28,18.35,23000.0,14.9928,15.0502,14.9846,15.042,23000.0
2012-06-18 09:40:00,18.35,18.4,18.35,18.4,80500.0,15.042,15.083,15.042,15.083,80500.0
2012-06-18 09:45:00,18.41,18.41,18.39,18.39,24500.0,15.0912,15.0912,15.0748,15.0748,24500.0
2012-06-18 09:50:00,18.38,18.39,18.36,18.39,22500.0,15.0666,15.0748,15.0502,15.0748,22500.0
2012-06-18 09:55:00,18.38,18.41,18.38,18.41,6000.0,15.0666,15.0912,15.0666,15.0912,6000.0
2012-06-18 10:00:00,18.4,18.44,18.4,18.44,8500.0,15.083,15.1158,15.083,15.1158,8500.0
2012-06-18 10:05:00,18.44,18.45,18.42,18.42,44000.0,15.1158,15.124,15.0994,15.0994,44000.0
2012-06-18 10:10:00,18.42,18.44,18.42,18.43,7500.0,15.0994,15.1158,15.0994,15.1076,7500.0
2012-06-18 10:15:00,18.43,18.47,18.42,18.47,32500.0,15.1076,15.1404,15.0994,15.1404,32500.0
2012-06-18 10:20:00,18.48,18.48,18.47,18.47,91000.0,15.1486,15.1486,15.1404,15.1404,91000.0
2012-06-18 10:25:00,18.49,18.5,18.48,18.5,20000.0,15.1568,15.1649,15.1486,15.1649,20000.0
2012-06-18 10:30:00,18.5,18.5,18.48,18.48,30500.0,15.1649,15.1649,15.1486,15.1486,30500.0
2012-06-18 10:35:00,18.47,18.48,18.46,18.48,11500.0,15.1404,15.1486,15.1322,15.1486,11500.0
2012-06-18 10:40:00,18.48,18.51,18.48,18.49,30500.0,15.1486,15.1731,15.1486,15.1568,30500.0
2012-06-18 10:45:00,18.51,18.54,18.49,18.54,46500.0,15.1731,15.1977,15.1568,15.1977,46500.0
2012-06-18 10:50:00,18.55,18.56,18.51,18.52,29000.0,15.2059,15.2141,15.1731,15.1813,29000.0
2012-06-18 10:55:00,18.52,18.52,18.48,18.49,42000.0,15.1813,15.1813,15.1486,15.1568,42000.0
2012-06-18 11:00:00,18.49,18.5,18.47,18.48,31000.0,15.1568,15.1649,15.1404,15.1486,31000.0
2012-06-18 11:05:00,18.47,18.47,18.45,18.45,60000.0,15.1404,15.1404,15.124,15.124,60000.0
2012-06-18 11:10:00,18.44,18.46,18.44,18.46,6000.0,15.1158,15.1322,15.1158,15.1322,6000.0
2012-06-18 11:15:00,18.46,18.46,18.43,18.43,35500.0,15.1322,15.1322,15.1076,15.1076,35500.0
2012-06-18 11:20:00,18.42,18.44,18.42,18.43,26000.0,15.0994,15.1158,15.0994,15.1076,26000.0
2012-06-18 11:25:00,18.44,18.45,18.43,18.45,43000.0,15.1158,15.124,15.1076,15.124,43000.0
2012-06-18 11:30:00,18.46,18.46,18.45,18.46,41500.0,15.1322,15.1322,15.124,15.1322,41500.0
2012-06-18 11:35:00,18.45,18.46,18.43,18.43,22000.0,15.124,15.1322,15.1076,15.1076,22000.0
2012-06-18 11:40:00,18.43,18.45,18.42,18.44,14500.0,15.1076,15.124,15.0994,15.1158,14500.0
2012-06-18 11:45:00,18.44,18.48,18.44,18.45,66000.0,15.1158,15.1486,15.1158,15.124,66000.0
2012-06-18 11:50:00,18.43,18.47,18.42,18.46,18500.0,15.1076,15.1404,15.0994,15.1322,18500.0
2012-06-18 11:55:00,18.46,18.47,18.45,18.47,26500.0,15.1322,15.1404,15.124,15.1404,26500.0
2012-06-18 12:00:00,18.45,18.47,18.45,18.45,24000.0,15.124,15.1404,15.124,15.124,24000.0
2012-06-18 12:05:00,18.45,18.45,18.44,18.44,10000.0,15.124,15.124,15.1158,15.1158,10000.0
2012-06-18 12:10:00,18.45,18.46,18.44,18.46,20000.0,15.124,15.1322,15.1158,15.1322,20000.0
2012-06-18 12:15:00,18.46,18.48,18.46,18.47,23500.0,15.1322,15.1486,15.1322,15.1404,23500.0
2012-06-18 12:20:00,18.47,18.48,18.47,18.47,38500.0,15.1404,15.1486,15.1404,15.1404,38500.0
2012-06-18 12:25:00,18.47,18.48,18.47,18.47,20000.0,15.1404,15.1486,15.1404,15.1404,20000.0
2012-06-18 12:30:00,18.47,18.48,18.47,18.48,15000.0,15.1404,15.1486,15.1404,15.1486,15000.0
2012-06-18 12:35:00,18.47,18.47,18.45,18.46,11000.0,15.1404,15.1404,15.124,15.1322,11000.0
2012-06-18 12:40:00,18.47,18.47,18.46,18.47,5500.0,15.1404,15.1404,15.1322,15.1404,5500.0
2012-06-18 12:45:00,18.48,18.5,18.48,18.5,11500.0,15.1486,15.1649,15.1486,15.1649,11500.0
2012-06-18 12:50:00,18.5,18.51,18.5,18.51,10000.0,15.1649,15.1731,15.1649,15.1731,10000.0
2012-06-18 12:55:00,18.49,18.5,18.46,18.46,16500.0,15.1568,15.1649,15.1322,15.1322,16500.0
2012-06-18 13:00:00,18.47,18.48,18.46,18.47,67500.0,15.1404,15.1486,15.1322,15.1404,67500.0
2012-06-18 13:05:00,18.47,18.49,18.47,18.49,7500.0,15.1404,15.1568,15.1404,15.1568,7500.0
2012-06-18 13:10:00,18.49,18.5,18.49,18.49,14500.0,15.1568,15.1649,15.1568,15.1568,14500.0
2012-06-18 13:15:00,18.49,18.51,18.49,18.5,5000.0,15.1568,15.1731,15.1568,15.1649,5000.0
2012-06-18 13:20:00,18.5,18.51,18.5,18.5,7000.0,15.1649,15.1731,15.1649,15.1649,7000.0
2012-06-18 13:25:00,18.51,18.54,18.5,18.53,7500.0,15.1731,15.1977,15.1649,15.1895,7500.0
2012-06-18 13:30:00,18.53,18.53,18.52,18.53,12500.0,15.1895,15.1895,15.1813,15.1895,12500.0
2012-06-18 13:35:00,18.54,18.55,18.54,18.54,30500.0,15.1977,15.2059,15.1977,15.1977,30500.0
2012-06-18 13:40:00,18.54,18.55,18.53,18.53,10500.0,15.1977,15.2059,15.1895,15.1895,10500.0
2012-06-18 13:45:00,18.54,18.54,18.52,18.52,38500.0,15.1977,15.1977,15.1813,15.1813,38500.0
2012-06-18 13:50:00,18.52,18.53,18.52,18.53,12500.0,15.1813,15.1895,15.1813,15.1895,12500.0
2012-06-18 13:55:00,18.52,18.56,18.52,18.56,25000.0,15.1813,15.2141,15.1813,15.2141,25000.0
2012-06-18 14:00:00,18.56,18.56,18.54,18.54,15500.0,15.2141,15.2141,15.1977,15.1977,15500.0
2012-06-18 14:05:00,18.54,18.55,18.54,18.55,3000.0,15.1977,15.2059,15.1977,15.2059,3000.0
2012-06-18 14:10:00,18.54,18.56,18.54,18.56,9500.0,15.1977,15.2141,15.1977,15.2141,9500.0
2012-06-18 14:15:00,18.56,18.59,18.56,18.58,15000.0,15.2141,15.2387,15.2141,15.2305,15000.0
2012-06-18 14:20:00,18.58,18.59,18.58,18.59,16000.0,15.2305,15.2387,15.2305,15.2387,16000.0
2012-06-18 14:25:00,18.58,18.59,18.56,18.56,104500.0,15.2305,15.2387,15.2141,15.2141,104500.0
2012-06-18 14:30:00,18.57,18.58,18.57,18.58,19000.0,15.2223,15.2305,15.2223,15.2305,19000.0
2012-06-18 14:35:00,18.58,18.59,18.57,18.59,33000.0,15.2305,15.2387,15.2223,15.2387,33000.0
2012-06-18 14:40:00,18.58,18.58,18.58,18.58,2000.0,15.2305,15.2305,15.2305,15.2305,2000.0
2012-06-18 14:45:00,18.57,18.57,18.55,18.55,19500.0,15.2223,15.2223,15.2059,15.2059,19500.0
2012-06-18 14:50:00,18.55,18.56,18.55,18.55,71000.0,15.2059,15.2141,15.2059,15.2059,71000.0
2012-06-18 14:55:00,18.56,18.57,18.56,18.57,22500.0,15.2141,15.2223,15.2141,15.2223,22500.0
2012-06-18 15:00:00,18.57,18.58,18.56,18.58,16000.0,15.2223,15.2305,15.2141,15.2305,16000.0
2012-06-18 15:05:00,18.58,18.58,18.56,18.56,21500.0,15.2305,15.2305,15.2141,15.2141,21500.0
2012-06-18 15:10:00,18.56,18.56,18.52,18.52,88500.0,15.2141,15.2141,15.1813,15.1813,88500.0
2012-06-18 15:15:00,18.51,18.53,18.51,18.52,45500.0,15.1731,15.1895,15.1731,15.1813,45500.0
2012-06-18 15:20:00,18.52,18.54,18.51,18.52,38500.0,15.1813,15.1977,15.1731,15.1813,38500.0
2012-06-18 15:25:00,18.51,18.56,18.51,18.55,39000.0,15.1731,15.2141,15.1731,15.2059,39000.0
2012-06-18 15:30:00,18.55,18.57,18.53,18.53,97500.0,15.2059,15.2223,15.1895,15.1895,97500.0
2012-06-18 15:35:00,18.54,18.57,18.53,18.57,45500.0,15.1977,15.2223,15.1895,15.2223,45500.0
2012-06-18 15:40:00,18.56,18.6,18.56,18.59,38500.0,15.2141,15.2469,15.2141,15.2387,38500.0
2012-06-18 15:45:00,18.58,18.6,18.57,18.58,150000.0,15.2305,15.2469,15.2223,15.2305,150000.0
2012-06-18 15:50:00,18.58,18.59,18.57,18.57,41000.0,15.2305,15.2387,15.2223,15.2223,41000.0
2012-06-18 15:55:00,18.57,18.59,18.57,18.57,79500.0,15.2223,15.2387,15.2223,15.2223,79500.0
2012-06-19 09:30:00,18.62,18.63,18.6,18.61,138500.0,15.311,15.3193,15.2946,15.3028,138500.0
2012-06-19 09:35:00,18.61,18.61,18.59,18.61,34000.0,15.3028,15.3028,15.2864,15.3028,34000.0
2012-06-19 09:40:00,18.61,18.61,18.58,18.59,8000.0,15.3028,15.3028,15.2781,15.2864,8000.0
2012-06-19 09:45:00,18.62,18.62,18.61,18.62,45000.0,15.311,15.311,15.3028,15.311,45000.0
2012-06-19 09:50:00,18.66,18.66,18.64,18.65,64000.0,15.3439,15.3439,15.3275,15.3357,64000.0
2012-06-19 09:55:00,18.66,18.68,18.65,18.68,14500.0,15.3439,15.3604,15.3357,15.3604,14500.0
2012-06-19 10:00:00,18.68,18.7,18.68,18.7,30000.0,15.3604,15.3768,15.3604,15.3768,30000.0
2012-06-19 10:05:00,18.7,18.7,18.67,18.67,29000.0,15.3768,15.3768,15.3522,15.3522,29000.0
2012-06-19 10:10:00,18.67,18.7,18.67,18.7,65000.0,15.3522,15.3768,15.3522,15.3768,65000.0
2012-06-19 10:15:00,18.71,18.73,18.71,18.72,67000.0,15.385,15.4015,15.385,15.3933,67000.0
2012-06-19 10:20:00,18.72,18.75,18.72,18.72,126000.0,15.3933,15.4179,15.3933,15.3933,126000.0
2012-06-19 10:25:00,18.72,18.74,18.72,18.73,90000.0,15.3933,15.4097,15.3933,15.4015,90000.0
2012-06-19 10:30:00,18.73,18.75,18.72,18.73,81500.0,15.4015,15.4179,15.3933,15.4015,81500.0
2012-06-19 10:35:00,18.73,18.74,18.71,18.71,13000.0,15.4015,15.4097,15.385,15.385,13000.0
2012-06-19 10:40:00,18.71,18.72,18.69,18.7,27500.0,15.385,15.3933,15.3686,15.3768,27500.0
2012-06-19 10:45:00,18.69,18.69,18.69,18.69,4000.0,15.3686,15.3686,15.3686,15.3686,4000.0
2012-06-19 10:50:00,18.7,18.72,18.7,18.72,75000.0,15.3768,15.3933,15.3768,15.3933,75000.0
2012-06-19 10:55:00,18.72,18.72,18.71,18.72,9000.0,15.3933,15.3933,15.385,15.3933,9000.0
2012-06-19 11:00:00,18.73,18.74,18.71,18.71,31000.0,15.4015,15.4097,15.385,15.385,31000.0
2012-06-19 11:05:00,18.71,18.72,18.71,18.72,23500.0,15.385,15.3933,15.385,15.3933,23500.0
2012-06-19 11:10:00,18.72,18.73,18.7,18.7,39000.0,15.3933,15.4015,15.3768,15.3768,39000.0
2012-06-19 11:15:00,18.71,18.71,18.69,18.69,25000.0,15.385,15.385,15.3686,15.3686,25000.0
2012-06-19 11:20:00,18.69,18.71,18.69,18.69,20500.0,15.3686,15.385,15.3686,15.3686,20500.0
2012-06-19 11:25:00,18.69,18.7,18.68,18.7,12000.0,15.3686,15.3768,15.3604,15.3768,12000.0
2012-06-19 11:30:00,18.69,18.7,18.69,18.7,12500.0,15.3686,15.3768,15.3686,15.3768,12500.0
2012-06-19 11:35:00,18.69,18.71,18.69,18.71,12000.0,15.3686,15.385,15.3686,15.385,12000.0
2012-06-19 11:40:00,18.71,18.72,18.71,18.72,5000.0,15.385,15.3933,15.385,15.3933,5000.0
2012-06-19 11:45:00,18.72,18.73,18.72,18.72,14500.0,15.3933,15.4015,15.3933,15.3933,14500.0
2012-06-19 11:50:00,18.73,18.73,18.72,18.72,60000.0,15.4015,15.4015,15.3933,15.3933,60000.0
2012-06-19 11:55:00,18.72,18.74,18.72,18.74,30000.0,15.3933,15.4097,15.3933,15.4097,30000.0
2012-06-19 12:00:00,18.74,18.75,18.74,18.74,32000.0,15.4097,15.4179,15.4097,15.4097,32000.0
2012-06-19 12:05:00,18.74,18.74,18.73,18.73,5500.0,15.4097,15.4097,15.4015,15.4015,5500.0
2012-06-19 12:10:00,18.73,18.74,18.73,18.74,1500.0,15.4015,15.4097,15.4015,15.4097,1500.0
2012-06-19 12:15:00,18.73,18.73,18.72,18.72,7500.0,15.4015,15.4015,15.3933,15.3933,7500.0
2012-06-19 12:20:00,18.72,18.73,18.72,18.73,4500.0,15.3933,15.4015,15.3933,15.4015,4500.0
2012-06-19 12:25:00,18.73,18.74,18.73,18.73,9000.0,15.4015,15.4097,15.4015,15.4015,9000.0
2012-06-19 12:30:00,18.73,18.73,18.72,18.72,10000.0,15.4015,15.4015,15.3933,15.3933,10000.0
2012-06-19 12:35:00,18.72,18.72,18.71,18.71,15500.0,15.3933,15.3933,15.385,15.385,15500.0
2012-06-19 12:40:00,18.71,18.72,18.71,18.72,16000.0,15.385,15.3933,15.385,15.3933,16000.0
2012-06-19 12:45:00,18.72,18.73,18.72,18.73,9500.0,15.3933,15.4015,15.3933,15.4015,9500.0
2012-06-19 12:50:00,18.72,18.72,18.72,18.72,4000.0,15.3933,15.3933,15.3933,15.3933,4000.0
2012-06-19 12:55:00,18.73,18.74,18.73,18.73,9500.0,15.4015,15.4097,15.4015,15.4015,9500.0
2012-06-19 13:00:00,18.74,18.74,18.73,18.73,18500.0,15.4097,15.4097,15.4015,15.4015,18500.0
2012-06-19 13:05:00,18.73,18.74,18.73,18.74,15000.0,15.4015,15.4097,15.4015,15.4097,15000.0
2012-06-19 13:10:00,18.73,18.74,18.73,18.74,19500.0,15.4015,15.4097,15.4015,15.4097,19500.0
2012-06-19 13:15:00,18.73,18.75,18.73,18.75,27500.0,15.4015,15.4179,15.4015,15.4179,27500.0
2012-06-19 13:20:00,18.75,18.77,18.75,18.77,149000.0,15.4179,15.4344,15.4179,15.4344,149000.0
2012-06-19 13:25:00,18.77,18.78,18.77,18.77,13500.0,15.4344,15.4426,15.4344,15.4344,13500.0
2012-06-19 13:30:00,18.78,18.79,18.78,18.79,29000.0,15.4426,15.4508,15.4426,15.4508,29000.0
2012-06-19 13:35:00,18.79,18.8,18.79,18.79,25500.0,15.4508,15.4591,15.4508,15.4508,25500.0
2012-06-19 13:40:00,18.8,18.8,18.77,18.78,12000.0,15.4591,15.4591,15.4344,15.4426,12000.0
2012-06-19 13:45:00,18.79,18.79,18.77,18.78,12500.0,15.4508,15.4508,15.4344,15.4426,12500.0
2012-06-19 13:50:00,18.78,18.78,18.77,18.77,33000.0,15.4426,15.4426,15.4344,15.4344,33000.0
2012-06-19 13:55:00,18.77,18.78,18.77,18.78,11000.0,15.4344,15.4426,15.4344,15.4426,11000.0
2012-06-19 14:00:00,18.78,18.78,18.77,18.78,14500.0,15.4426,15.4426,15.4344,15.4426,14500.0
2012-06-19 14:05:00,18.78,18.78,18.77,18.77,19000.0,15.4426,15.4426,15.4344,15.4344,19000.0
2012-06-19 14:10:00,18.76,18.77,18.76,18.77,19000.0,15.4262,15.4344,15.4262,15.4344,19000.0
2012-06-19 14:15:00,18.77,18.77,18.76,18.77,11000.0,15.4344,15.4344,15.4262,15.4344,11000.0
2012-06-19 14:20:00,18.77,18.77,18.77,18.77,22500.0,15.4344,15.4344,15.4344,15.4344,22500.0
2012-06-19 14:25:00,18.76,18.76,18.75,18.75,52000.0,15.4262,15.4262,15.4179,15.4179,52000.0
2012-06-19 14:30:00,18.75,18.75,18.72,18.72,141000.0,15.4179,15.4179,15.3933,15.3933,141000.0
2012-06-19 14:35:00,18.72,18.74,18.72,18.74,13500.0,15.3933,15.4097,15.3933,15.4097,13500.0
2012-06-19 14:40:00,18.74,18.74,18.72,18.72,5500.0,15.4097,15.4097,15.3933,15.3933,5500.0
2012-06-19 14:45:00,18.72,18.73,18.69,18.71,56500.0,15.3933,15.4015,15.3686,15.385,56500.0
2012-06-19 14:50:00,18.71,18.72,18.7,18.72,16500.0,15.385,15.3933,15.3768,15.3933,16500.0
2012-06-19 14:55:00,18.71,18.74,18.71,18.74,67000.0,15.385,15.4097,15.385,15.4097,67000.0
2012-06-19 15:00:00,18.74,18.74,18.72,18.73,75000.0,15.4097,15.4097,15.3933,15.4015,75000.0
2012-06-19 15:05:00,18.73,18.75,18.73,18.75,7000.0,15.4015,15.4179,15.4015,15.4179,7000.0
2012-06-19 15:10:00,18.75,18.76,18.74,18.76,26000.0,15.4179,15.4262,15.4097,15.4262,26000.0
2012-06-19 15:15:00,18.75,18.77,18.75,18.77,21500.0,15.4179,15.4344,15.4179,15.4344,21500.0
2012-06-19 15:20:00,18.78,18.78,18.77,18.77,31500.0,15.4426,15.4426,15.4344,15.4344,31500.0
2012-06-19 15:25:00,18.77,18.77,18.75,18.75,12000.0,15.4344,15.4344,15.4179,15.4179,12000.0
2012-06-19 15:30:00,18.75,18.76,18.75,18.75,18000.0,15.4179,15.4262,15.4179,15.4179,18000.0
2012-06-19 15:35:00,18.74,18.75,18.72,18.74,24500.0,15.4097,15.4179,15.3933,15.4097,24500.0
2012-06-19 15:40:00,18.74,18.76,18.73,18.76,42500.0,15.4097,15.4262,15.4015,15.4262,42500.0
2012-06-19 15:45:00,18.75,18.75,18.72,18.72,72500.0,15.4179,15.4179,15.3933,15.3933,72500.0
2012-06-19 15:50:00,18.72,18.74,18.72,18.73,32000.0,15.3933,15.4097,15.3933,15.4015,32000.0
2012-06-19 15:55:00,18.73,18.73,18.72,18.72,80500.0,15.4015,15.4015,15.3933,15.3933,80500.0
2012-06-20 09:30:00,18.72,18.74,18.69,18.7,119000.0,15.3933,15.4097,15.3686,15.3768,119000.0
2012-06-20 09:35:00,18.7,18.7,18.68,18.7,62500.0,15.3768,15.3768,15.3604,15.3768,62500.0
2012-06-20 09:40:00,18.69,18.7,18.65,18.68,26000.0,15.3686,15.3768,15.3357,15.3604,26000.0
2012-06-20 09:45:00,18.67,18.68,18.67,18.68,6500.0,15.3522,15.3604,15.3522,15.3604,6500.0
2012-06-20 09:50:00,18.68,18.69,18.67,18.67,10000.0,15.3604,15.3686,15.3522,15.3522,10000.0
2012-06-20 09:55:00,18.69,18.72,18.69,18.7,8000.0,15.3686,15.3933,15.3686,15.3768,8000.0
2012-06-20 10:00:00,18.73,18.73,18.68,18.69,28500.0,15.4015,15.4015,15.3604,15.3686,28500.0
2012-06-20 10:05:00,18.68,18.71,18.67,18.71,10000.0,15.3604,15.385,15.3522,15.385,10000.0
2012-06-20 10:10:00,18.71,18.73,18.71,18.73,21000.0,15.385,15.4015,15.385,15.4015,21000.0
2012-06-20 10:15:00,18.73,18.74,18.73,18.73,27500.0,15.4015,15.4097,15.4015,15.4015,27500.0
2012-06-20 10:20:00,18.73,18.74,18.71,18.72,43000.0,15.4015,15.4097,15.385,15.3933,43000.0
2012-06-20 10:25:00,18.73,18.74,18.73,18.73,8000.0,15.4015,15.4097,15.4015,15.4015,8000.0
2012-06-20 10:30:00,18.72,18.73,18.71,18.71,14500.0,15.3933,15.4015,15.385,15.385,14500.0
2012-06-20 10:35:00,18.71,18.71,18.7,18.7,22000.0,15.385,15.385,15.3768,15.3768,22000.0
2012-06-20 10:40:00,18.7,18.71,18.69,18.7,10000.0,15.3768,15.385,15.3686,15.3768,10000.0
2012-06-20 10:45:00,18.71,18.72,18.7,18.7,7500.0,15.385,15.3933,15.3768,15.3768,7500.0
2012-06-20 10:50:00,18.7,18.71,18.7,18.7,12500.0,15.3768,15.385,15.3768,15.3768,12500.0
2012-06-20 10:55:00,18.7,18.7,18.68,18.69,13500.0,15.3768,15.3768,15.3604,15.3686,13500.0
2012-06-20 11:00:00,18.68,18.7,18.68,18.7,19000.0,15.3604,15.3768,15.3604,15.3768,19000.0
2012-06-20 11:05:00,18.69,18.72,18.69,18.71,15000.0,15.3686,15.3933,15.3686,15.385,15000.0
2012-06-20 11:10:00,18.71,18.73,18.71,18.73,20000.0,15.385,15.4015,15.385,15.4015,20000.0
2012-06-20 11:15:00,18.72,18.72,18.71,18.71,5500.0,15.3933,15.3933,15.385,15.385,5500.0
2012-06-20 11:20:00,18.72,18.72,18.71,18.71,18500.0,15.3933,15.3933,15.385,15.385,18500.0
2012-06-20 11:25:00,18.71,18.72,18.71,18.71,8500.0,15.385,15.3933,15.385,15.385,8500.0
2012-06-20 11:30:00,18.72,18.72,18.72,18.72,42500.0,15.3933,15.3933,15.3933,15.3933,42500.0
2012-06-20 11:35:00,18.72,18.72,18.71,18.71,22500.0,15.3933,15.3933,15.385,15.385,22500.0
2012-06-20 11:40:00,18.71,18.73,18.7,18.73,24000.0,15.385,15.4015,15.3768,15.4015,24000.0
2012-06-20 11:45:00,18.73,18.73,18.73,18.73,3000.0,15.4015,15.4015,15.4015,15.4015,3000.0
2012-06-20 11:50:00,18.73,18.73,18.72,18.72,7500.0,15.4015,15.4015,15.3933,15.3933,7500.0
2012-06-20 11:55:00,18.72,18.72,18.7,18.7,33000.0,15.3933,15.3933,15.3768,15.3768,33000.0
2012-06-20 12:00:00,18.7,18.7,18.69,18.69,9000.0,15.3768,15.3768,15.3686,15.3686,9000.0
2012-06-20 12:05:00,18.68,18.68,18.67,18.67,34000.0,15.3604,15.3604,15.3522,15.3522,34000.0
2012-06-20 12:10:00,18.67,18.68,18.67,18.67,6000.0,15.3522,15.3604,15.3522,15.3522,6000.0
2012-06-20 12:15:00,18.68,18.69,18.68,18.69,10500.0,15.3604,15.3686,15.3604,15.3686,10500.0
2012-06-20 12:20:00,18.69,18.69,18.67,18.67,11500.0,15.3686,15.3686,15.3522,15.3522,11500.0
2012-06-20 12:25:00,18.66,18.67,18.64,18.67,20500.0,15.3439,15.3522,15.3275,15.3522,20500.0
2012-06-20 12:30:00,18.68,18.68,18.58,18.64,91500.0,15.3604,15.3604,15.2781,15.3275,91500.0
2012-06-20 12:35:00,18.63,18.64,18.59,18.6,66000.0,15.3193,15.3275,15.2864,15.2946,66000.0
2012-06-20 12:40:00,18.6,18.65,18.6,18.65,13500.0,15.2946,15.3357,15.2946,15.3357,13500.0
2012-06-20 12:45:00,18.67,18.72,18.67,18.7,40000.0,15.3522,15.3933,15.3522,15.3768,40000.0
2012-06-20 12:50:00,18.7,18.72,18.66,18.71,6500.0,15.3768,15.3933,15.3439,15.385,6500.0
2012-06-20 12:55:00,18.7,18.74,18.69,18.73,25500.0,15.3768,15.4097,15.3686,15.4015,25500.0
2012-06-20 13:00:00,18.75,18.79,18.75,18.79,45000.0,15.4179,15.4508,15.4179,15.4508,45000.0
2012-06-20 13:05:00,18.8,18.82,18.77,18.81,62500.0,15.4591,15.4755,15.4344,15.4673,62500.0
2012-06-20 13:10:00,18.81,18.81,18.76,18.76,48500.0,15.4673,15.4673,15.4262,15.4262,48500.0
2012-06-20 13:15:00,18.77,18.78,18.76,18.76,13000.0,15.4344,15.4426,15.4262,15.4262,13000.0
2012-06-20 13:20:00,18.75,18.76,18.74,18.76,15000.0,15.4179,15.4262,15.4097,15.4262,15000.0
2012-06-20 13:25:00,18.75,18.76,18.73,18.74,150500.0,15.4179,15.4262,15.4015,15.4097,150500.0
2012-06-20 13:30:00,18.75,18.76,18.72,18.73,55000.0,15.4179,15.4262,15.3933,15.4015,55000.0
2012-06-20 13:35:00,18.72,18.73,18.7,18.71,46500.0,15.3933,15.4015,15.3768,15.385,46500.0
2012-06-20 13:40:00,18.7,18.73,18.7,18.73,16000.0,15.3768,15.4015,15.3768,15.4015,16000.0
2012-06-20 13:45:00,18.73,18.74,18.73,18.74,17000.0,15.4015,15.4097,15.4015,15.4097,17000.0
2012-06-20 13:50:00,18.74,18.74,18.72,18.73,17000.0,15.4097,15.4097,15.3933,15.4015,17000.0
2012-06-20 13:55:00,18.72,18.75,18.72,18.74,20500.0,15.3933,15.4179,15.3933,15.4097,20500.0
2012-06-20 14:00:00,18.74,18.75,18.71,18.74,48500.0,15.4097,15.4179,15.385,15.4097,48500.0
2012-06-20 14:05:00,18.74,18.75,18.73,18.75,40000.0,15.4097,15.4179,15.4015,15.4179,40000.0
2012-06-20 14:10:00,18.74,18.77,18.74,18.75,36000.0,15.4097,15.4344,15.4097,15.4179,36000.0
2012-06-20 14:15:00,18.75,18.77,18.7,18.7,39500.0,15.4179,15.4344,15.3768,15.3768,39500.0
2012-06-20 14:20:00,18.7,18.72,18.67,18.71,72000.0,15.3768,15.3933,15.3522,15.385,72000.0
2012-06-20 14:25:00,18.69,18.71,18.68,18.69,58000.0,15.3686,15.385,15.3604,15.3686,58000.0
2012-06-20 14:30:00,18.7,18.72,18.7,18.7,21500.0,15.3768,15.3933,15.3768,15.3768,21500.0
2012-06-20 14:35:00,18.7,18.73,18.7,18.7,63000.0,15.3768,15.4015,15.3768,15.3768,63000.0
2012-06-20 14:40:00,18.7,18.71,18.67,18.68,76500.0,15.3768,15.385,15.3522,15.3604,76500.0
2012-06-20 14:45:00,18.67,18.67,18.63,18.66,21000.0,15.3522,15.3522,15.3193,15.3439,21000.0
2012-06-20 14:50:00,18.67,18.68,18.64,18.68,517000.0,15.3522,15.3604,15.3275,15.3604,517000.0
2012-06-20 14:55:00,18.67,18.69,18.65,18.66,59500.0,15.3522,15.3686,15.3357,15.3439,59500.0
2012-06-20 15:00:00,18.67,18.67,18.65,18.65,35000.0,15.3522,15.3522,15.3357,15.3357,35000.0
2012-06-20 15:05:00,18.64,18.65,18.62,18.62,48000.0,15.3275,15.3357,15.311,15.311,48000.0
2012-06-20 15:10:00,18.63,18.66,18.62,18.65,72000.0,15.3193,15.3439,15.311,15.3357,72000.0
2012-06-20 15:15:00,18.65,18.65,18.61,18.61,45500.0,15.3357,15.3357,15.3028,15.3028,45500.0
2012-06-20 15:20:00,18.61,18.64,18.61,18.63,45000.0,15.3028,15.3275,15.3028,15.3193,45000.0
2012-06-20 15:25:00,18.63,18.67,18.63,18.66,36500.0,15.3193,15.3522,15.3193,15.3439,36500.0
2012-06-20 15:30:00,18.66,18.68,18.64,18.66,60500.0,15.3439,15.3604,15.3275,15.3439,60500.0
2012-06-20 15:35:00,18.66,18.68,18.63,18.65,54500.0,15.3439,15.3604,15.3193,15.3357,54500.0
2012-06-20 15:40:00,18.65,18.7,18.64,18.7,34000.0,15.3357,15.3768,15.3275,15.3768,34000.0
2012-06-20 15:45:00,18.71,18.71,18.68,18.69,41000.0,15.385,15.385,15.3604,15.3686,41000.0
2012-06-20 15:50:00,18.69,18.69,18.66,18.68,118000.0,15.3686,15.3686,15.3439,15.3604,118000.0
2012-06-20 15:55:00,18.69,18.7,18.68,18.7,144000.0,15.3686,15.3768,15.3604,15.3768,144000.0
2012-06-21 09:30:00,18.7,18.72,18.68,18.71,55500.0,15.3768,15.3933,15.3604,15.385,55500.0
2012-06-21 09:35:00,18.71,18.72,18.66,18.66,38500.0,15.385,15.3933,15.3439,15.3439,38500.0
2012-06-21 09:40:00,18.66,18.67,18.63,18.63,36500.0,15.3439,15.3522,15.3193,15.3193,36500.0
2012-06-21 09:45:00,18.63,18.63,18.6,18.6,23500.0,15.3193,15.3193,15.2946,15.2946,23500.0
2012-06-21 09:50:00,18.61,18.65,18.61,18.64,14000.0,15.3028,15.3357,15.3028,15.3275,14000.0
2012-06-21 09:55:00,18.65,18.65,18.62,18.62,6000.0,15.3357,15.3357,15.311,15.311,6000.0
2012-06-21 10:00:00,18.61,18.61,18.54,18.54,120000.0,15.3028,15.3028,15.2453,15.2453,120000.0
2012-06-21 10:05:00,18.53,18.55,18.51,18.53,53500.0,15.237,15.2535,15.2206,15.237,53500.0
2012-06-21 10:10:00,18.53,18.55,18.53,18.54,7000.0,15.237,15.2535,15.237,15.2453,7000.0
2012-06-21 10:15:00,18.56,18.56,18.54,18.54,45500.0,15.2617,15.2617,15.2453,15.2453,45500.0
2012-06-21 10:20:00,18.55,18.56,18.54,18.55,13000.0,15.2535,15.2617,15.2453,15.2535,13000.0
2012-06-21 10:25:00,18.52,18.54,18.52,18.53,13000.0,15.2288,15.2453,15.2288,15.237,13000.0
2012-06-21 10:30:00,18.53,18.55,18.52,18.54,10000.0,15.237,15.2535,15.2288,15.2453,10000.0
2012-06-21 10:35:00,18.55,18.56,18.53,18.54,14000.0,15.2535,15.2617,15.237,15.2453,14000.0
2012-06-21 10:40:00,18.56,18.56,18.55,18.56,24000.0,15.2617,15.2617,15.2535,15.2617,24000.0
2012-06-21 10:45:00,18.57,18.57,18.56,18.56,9000.0,15.2699,15.2699,15.2617,15.2617,9000.0
2012-06-21 10:50:00,18.56,18.59,18.56,18.59,10000.0,15.2617,15.2864,15.2617,15.2864,10000.0
2012-06-21 10:55:00,18.58,18.58,18.55,18.56,12500.0,15.2781,15.2781,15.2535,15.2617,12500.0
2012-06-21 11:00:00,18.56,18.56,18.5,18.5,106500.0,15.2617,15.2617,15.2124,15.2124,106500.0
2012-06-21 11:05:00,18.5,18.5,18.46,18.46,72000.0,15.2124,15.2124,15.1795,15.1795,72000.0
2012-06-21 11:10:00,18.46,18.48,18.45,18.45,24000.0,15.1795,15.1959,15.1712,15.1712,24000.0
2012-06-21 11:15:00,18.45,18.47,18.44,18.47,11500.0,15.1712,15.1877,15.163,15.1877,11500.0
2012-06-21 11:20:00,18.47,18.47,18.46,18.46,7000.0,15.1877,15.1877,15.1795,15.1795,7000.0
2012-06-21 11:25:00,18.44,18.45,18.42,18.43,48500.0,15.163,15.1712,15.1466,15.1548,48500.0
2012-06-21 11:30:00,18.43,18.43,18.42,18.42,6500.0,15.1548,15.1548,15.1466,15.1466,6500.0
2012-06-21 11:35:00,18.42,18.42,18.4,18.42,47000.0,15.1466,15.1466,15.1301,15.1466,47000.0
2012-06-21 11:40:00,18.42,18.42,18.39,18.42,58500.0,15.1466,15.1466,15.1219,15.1466,58500.0
2012-06-21 11:45:00,18.43,18.43,18.41,18.42,7000.0,15.1548,15.1548,15.1384,15.1466,7000.0
2012-06-21 11:50:00,18.42,18.44,18.41,18.43,7000.0,15.1466,15.163,15.1384,15.1548,7000.0
2012-06-21 11:55:00,18.44,18.44,18.43,18.44,17000.0,15.163,15.163,15.1548,15.163,17000.0
2012-06-21 12:00:00,18.45,18.45,18.41,18.42,17000.0,15.1712,15.1712,15.1384,15.1466,17000.0
2012-06-21 12:05:00,18.42,18.42,18.41,18.42,7500.0,15.1466,15.1466,15.1384,15.1466,7500.0
2012-06-21 12:10:00,18.42,18.43,18.41,18.42,14000.0,15.1466,15.1548,15.1384,15.1466,14000.0
2012-06-21 12:15:00,18.41,18.41,18.39,18.41,16000.0,15.1384,15.1384,15.1219,15.1384,16000.0
2012-06-21 12:20:00,18.41,18.41,18.36,18.36,106000.0,15.1384,15.1384,15.0972,15.0972,106000.0
2012-06-21 12:25:00,18.36,18.36,18.32,18.32,58500.0,15.0972,15.0972,15.0644,15.0644,58500.0
2012-06-21 12:30:00,18.32,18.33,18.32,18.33,30500.0,15.0644,15.0726,15.0644,15.0726,30500.0
2012-06-21 12:35:00,18.35,18.35,18.34,18.35,26500.0,15.089,15.089,15.0808,15.089,26500.0
2012-06-21 12:40:00,18.34,18.34,18.32,18.32,17000.0,15.0808,15.0808,15.0644,15.0644,17000.0
2012-06-21 12:45:00,18.32,18.34,18.32,18.33,23000.0,15.0644,15.0808,15.0644,15.0726,23000.0
2012-06-21 12:50:00,18.34,18.36,18.34,18.35,6500.0,15.0808,15.0972,15.0808,15.089,6500.0
2012-06-21 12:55:00,18.35,18.35,18.35,18.35,2500.0,15.089,15.089,15.089,15.089,2500.0
2012-06-21 13:00:00,18.34,18.35,18.34,18.34,6500.0,15.0808,15.089,15.0808,15.0808,6500.0
2012-06-21 13:05:00,18.34,18.36,18.34,18.35,4000.0,15.0808,15.0972,15.0808,15.089,4000.0
2012-06-21 13:10:00,18.35,18.35,18.32,18.32,8500.0,15.089,15.089,15.0644,15.0644,8500.0
2012-06-21 13:15:00,18.33,18.34,18.31,18.31,10500.0,15.0726,15.0808,15.0561,15.0561,10500.0
2012-06-21 13:20:00,18.31,18.33,18.3,18.31,25000.0,15.0561,15.0726,15.0479,15.0561,25000.0
2012-06-21 13:25:00,18.3,18.32,18.3,18.3,9500.0,15.0479,15.0644,15.0479,15.0479,9500.0
2012-06-21 13:30:00,18.29,18.31,18.29,18.29,52500.0,15.0397,15.0561,15.0397,15.0397,52500.0
2012-06-21 13:35:00,18.29,18.29,18.27,18.28,23500.0,15.0397,15.0397,15.0232,15.0315,23500.0
2012-06-21 13:40:00,18.27,18.28,18.25,18.27,44000.0,15.0232,15.0315,15.0068,15.0232,44000.0
2012-06-21 13:45:00,18.27,18.28,18.26,18.27,6500.0,15.0232,15.0315,15.015,15.0232,6500.0
2012-06-21 13:50:00,18.27,18.29,18.26,18.28,7000.0,15.0232,15.0397,15.015,15.0315,7000.0
2012-06-21 13:55:00,18.29,18.29,18.28,18.28,6000.0,15.0397,15.0397,15.0315,15.0315,6000.0
2012-06-21 14:00:00,18.27,18.28,18.27,18.28,59000.0,15.0232,15.0315,15.0232,15.0315,59000.0
2012-06-21 14:05:00,18.27,18.27,18.26,18.26,7000.0,15.0232,15.0232,15.015,15.015,7000.0
2012-06-21 14:10:00,18.25,18.26,18.25,18.25,10500.0,15.0068,15.015,15.0068,15.0068,10500.0
2012-06-21 14:15:00,18.25,18.25,18.24,18.24,23500.0,15.0068,15.0068,14.9986,14.9986,23500.0
2012-06-21 14:20:00,18.23,18.24,18.21,18.22,43000.0,14.9903,14.9986,14.9739,14.9821,43000.0
2012-06-21 14:25:00,18.22,18.23,18.2,18.23,64500.0,14.9821,14.9903,14.9657,14.9903,64500.0
2012-06-21 14:30:00,18.24,18.24,18.22,18.23,15000.0,14.9986,14.9986,14.9821,14.9903,15000.0
2012-06-21 14:35:00,18.22,18.23,18.22,18.22,9000.0,14.9821,14.9903,14.9821,14.9821,9000.0
2012-06-21 14:40:00,18.23,18.26,18.23,18.26,34000.0,14.9903,15.015,14.9903,15.015,34000.0
2012-06-21 14:45:00,18.25,18.26,18.24,18.25,18500.0,15.0068,15.015,14.9986,15.0068,18500.0
2012-06-21 14:50:00,18.26,18.26,18.25,18.25,13000.0,15.015,15.015,15.0068,15.0068,13000.0
2012-06-21 14:55:00,18.26,18.27,18.25,18.25,17000.0,15.015,15.0232,15.0068,15.0068,17000.0
2012-06-21 15:00:00,18.25,18.26,18.24,18.25,10500.0,15.0068,15.015,14.9986,15.0068,10500.0
2012-06-21 15:05:00,18.24,18.24,18.22,18.23,14000.0,14.9986,14.9986,14.9821,14.9903,14000.0
2012-06-21 15:10:00,18.23,18.23,18.21,18.22,27000.0,14.9903,14.9903,14.9739,14.9821,27000.0
2012-06-21 15:15:00,18.22,18.22,18.19,18.19,49500.0,14.9821,14.9821,14.9575,14.9575,49500.0
2012-06-21 15:20:00,18.19,18.21,18.17,18.2,50000.0,14.9575,14.9739,14.941,14.9657,50000.0
2012-06-21 15:25:00,18.22,18.23,18.22,18.22,20500.0,14.9821,14.9903,14.9821,14.9821,20500.0
2012-06-21 15:30:00,18.21,18.21,18.18,18.19,22500.0,14.9739,14.9739,14.9492,14.9575,22500.0
2012-06-21 15:35:00,18.19,18.24,18.19,18.22,17500.0,14.9575,14.9986,14.9575,14.9821,17500.0
2012-06-21 15:40:00,18.2,18.21,18.2,18.21,8500.0,14.9657,14.9739,14.9657,14.9739,8500.0
2012-06-21 15:45:00,18.2,18.21,18.18,18.19,65500.0,14.9657,14.9739,14.9492,14.9575,65500.0
2012-06-21 15:50:00,18.2,18.21,18.18,18.19,53500.0,14.9657,14.9739,14.9492,14.9575,53500.0
2012-06-21 15:55:00,18.19,18.21,18.18,18.2,153500.0,14.9575,14.9739,14.9492,14.9657,153500.0
2012-06-22 09:30:00,18.28,18.29,18.24,18.24,92000.0,15.0315,15.0397,14.9986,14.9986,92000.0
2012-06-22 09:35:00,18.24,18.26,18.21,18.23,55000.0,14.9986,15.015,14.9739,14.9903,55000.0
2012-06-22 09:40:00,18.22,18.23,18.21,18.23,76000.0,14.9821,14.9903,14.9739,14.9903,76000.0
2012-06-22 09:45:00,18.22,18.22,18.18,18.21,52000.0,14.9821,14.9821,14.9492,14.9739,52000.0
2012-06-22 09:50:00,18.21,18.23,18.2,18.22,46500.0,14.9739,14.9903,14.9657,14.9821,46500.0
2012-06-22 09:55:00,18.22,18.23,18.21,18.23,38000.0,14.9821,14.9903,14.9739,14.9903,38000.0
2012-06-22 10:00:00,18.23,18.27,18.23,18.27,23500.0,14.9903,15.0232,14.9903,15.0232,23500.0
2012-06-22 10:05:00,18.27,18.29,18.25,18.25,118500.0,15.0232,15.0397,15.0068,15.0068,118500.0
2012-06-22 10:10:00,18.25,18.26,18.25,18.25,24500.0,15.0068,15.015,15.0068,15.0068,24500.0
2012-06-22 10:15:00,18.26,18.26,18.22,18.22,43000.0,15.015,15.015,14.9821,14.9821,43000.0
2012-06-22 10:20:00,18.22,18.24,18.22,18.23,89000.0,14.9821,14.9986,14.9821,14.9903,89000.0
2012-06-22 10:25:00,18.23,18.24,18.2,18.2,20000.0,14.9903,14.9986,14.9657,14.9657,20000.0
2012-06-22 10:30:00,18.2,18.21,18.19,18.21,18000.0,14.9657,14.9739,14.9575,14.9739,18000.0
2012-06-22 10:35:00,18.22,18.22,18.19,18.19,18500.0,14.9821,14.9821,14.9575,14.9575,18500.0
2012-06-22 10:40:00,18.18,18.2,18.17,18.18,31000.0,14.9492,14.9657,14.941,14.9492,31000.0
2012-06-22 10:45:00,18.18,18.19,18.17,18.18,25000.0,14.9492,14.9575,14.941,14.9492,25000.0
2012-06-22 10:50:00,18.19,18.22,18.19,18.22,7500.0,14.9575,14.9821,14.9575,14.9821,7500.0
2012-06-22 10:55:00,18.23,18.24,18.22,18.24,14500.0,14.9903,14.9986,14.9821,14.9986,14500.0
2012-06-22 11:00:00,18.23,18.26,18.23,18.26,33000.0,14.9903,15.015,14.9903,15.015,33000.0
2012-06-22 11:05:00,18.25,18.25,18.23,18.24,31500.0,15.0068,15.0068,14.9903,14.9986,31500.0
2012-06-22 11:10:00,18.24,18.24,18.23,18.23,13000.0,14.9986,14.9986,14.9903,14.9903,13000.0
2012-06-22 11:15:00,18.24,18.25,18.23,18.24,26000.0,14.9986,15.0068,14.9903,14.9986,26000.0
2012-06-22 11:20:00,18.24,18.25,18.24,18.24,9500.0,14.9986,15.0068,14.9986,14.9986,9500.0
2012-06-22 11:25:00,18.24,18.24,18.22,18.22,4500.0,14.9986,14.9986,14.9821,14.9821,4500.0
2012-06-22 11:30:00,18.21,18.24,18.21,18.24,20500.0,14.9739,14.9986,14.9739,14.9986,20500.0
2012-06-22 11:35:00,18.23,18.24,18.22,18.22,6500.0,14.9903,14.9986,14.9821,14.9821,6500.0
2012-06-22 11:40:00,18.23,18.24,18.23,18.24,32000.0,14.9903,14.9986,14.9903,14.9986,32000.0
2012-06-22 11:45:00,18.24,18.25,18.24,18.25,17500.0,14.9986,15.0068,14.9986,15.0068,17500.0
2012-06-22 11:50:00,18.25,18.25,18.24,18.24,21000.0,15.0068,15.0068,14.9986,14.9986,21000.0
2012-06-22 11:55:00,18.23,18.24,18.23,18.23,6000.0,14.9903,14.9986,14.9903,14.9903,6000.0
2012-06-22 12:00:00,18.24,18.24,18.23,18.23,6500.0,14.9986,14.9986,14.9903,14.9903,6500.0
2012-06-22 12:05:00,18.23,18.23,18.22,18.22,4500.0,14.9903,14.9903,14.9821,14.9821,4500.0
2012-06-22 12:10:00,18.22,18.24,18.21,18.23,33500.0,14.9821,14.9986,14.9739,14.9903,33500.0
2012-06-22 12:15:00,18.23,18.24,18.23,18.23,21000.0,14.9903,14.9986,14.9903,14.9903,21000.0
2012-06-22 12:20:00,18.24,18.24,18.22,18.22,18500.0,14.9986,14.9986,14.9821,14.9821,18500.0
2012-06-22 12:25:00,18.22,18.24,18.22,18.23,28000.0,14.9821,14.9986,14.9821,14.9903,28000.0
2012-06-22 12:30:00,18.24,18.24,18.22,18.22,19000.0,14.9986,14.9986,14.9821,14.9821,19000.0
2012-06-22 12:35:00,18.23,18.23,18.22,18.22,6500.0,14.9903,14.9903,14.9821,14.9821,6500.0
2012-06-22 12:40:00,18.22,18.23,18.22,18.23,15500.0,14.9821,14.9903,14.9821,14.9903,15500.0
2012-06-22 12:45:00,18.24,18.24,18.24,18.24,3500.0,14.9986,14.9986,14.9986,14.9986,3500.0
2012-06-22 12:50:00,18.24,18.24,18.23,18.23,6500.0,14.9986,14.9986,14.9903,14.9903,6500.0
2012-06-22 12:55:00,18.23,18.24,18.23,18.23,14000.0,14.9903,14.9986,14.9903,14.9903,14000.0
2012-06-22 13:00:00,18.23,18.24,18.22,18.22,19500.0,14.9903,14.9986,14.9821,14.9821,19500.0
2012-06-22 13:05:00,18.22,18.23,18.22,18.23,9000.0,14.9821,14.9903,14.9821,14.9903,9000.0
2012-06-22 13:10:00,18.22,18.23,18.22,18.23,5000.0,14.9821,14.9903,14.9821,14.9903,5000.0
2012-06-22 13:15:00,18.23,18.24,18.22,18.23,7000.0,14.9903,14.9986,14.9821,14.9903,7000.0
2012-06-22 13:20:00,18.23,18.23,18.22,18.23,10500.0,14.9903,14.9903,14.9821,14.9903,10500.0
2012-06-22 13:25:00,18.23,18.24,18.23,18.24,13500.0,14.9903,14.9986,14.9903,14.9986,13500.0
2012-06-22 13:30:00,18.24,18.24,18.24,18.24,3500.0,14.9986,14.9986,14.9986,14.9986,3500.0
2012-06-22 13:35:00,18.24,18.25,18.24,18.25,6500.0,14.9986,15.0068,14.9986,15.0068,6500.0
2012-06-22 13:40:00,18.26,18.26,18.25,18.26,4500.0,15.015,15.015,15.0068,15.015,4500.0
2012-06-22 13:45:00,18.26,18.27,18.26,18.26,8000.0,15.015,15.0232,15.015,15.015,8000.0
2012-06-22 13:50:00,18.25,18.25,18.24,18.24,2000.0,15.0068,15.0068,14.9986,14.9986,2000.0
2012-06-22 13:55:00,18.25,18.26,18.25,18.26,6500.0,15.0068,15.015,15.0068,15.015,6500.0
2012-06-22 14:00:00,18.26,18.27,18.26,18.27,41500.0,15.015,15.0232,15.015,15.0232,41500.0
2012-06-22 14:05:00,18.27,18.28,18.27,18.27,70500.0,15.0232,15.0315,15.0232,15.0232,70500.0
2012-06-22 14:10:00,18.27,18.28,18.27,18.27,9500.0,15.0232,15.0315,15.0232,15.0232,9500.0
2012-06-22 14:15:00,18.27,18.28,18.27,18.27,15000.0,15.0232,15.0315,15.0232,15.0232,15000.0
2012-06-22 14:20:00,18.27,18.27,18.26,18.27,11000.0,15.0232,15.0232,15.015,15.0232,11000.0
2012-06-22 14:25:00,18.27,18.28,18.27,18.28,7000.0,15.0232,15.0315,15.0232,15.0315,7000.0
2012-06-22 14:30:00,18.28,18.29,18.28,18.29,12500.0,15.0315,15.0397,15.0315,15.0397,12500.0
2012-06-22 14:35:00,18.29,18.29,18.29,18.29,4000.0,15.0397,15.0397,15.0397,15.0397,4000.0
2012-06-22 14:40:00,18.29,18.3,18.29,18.3,15500.0,15.0397,15.0479,15.0397,15.0479,15500.0
2012-06-22 14:45:00,18.3,18.31,18.3,18.31,8500.0,15.0479,15.0561,15.0479,15.0561,8500.0
2012-06-22 14:50:00,18.32,18.32,18.31,18.32,18000.0,15.0644,15.0644,15.0561,15.0644,18000.0
2012-06-22 14:55:00,18.32,18.32,18.32,18.32,9500.0,15.0644,15.0644,15.0644,15.0644,9500.0
2012-06-22 15:00:00,18.33,18.33,18.31,18.31,6000.0,15.0726,15.0726,15.0561,15.0561,6000.0
2012-06-22 15:05:00,18.31,18.31,18.3,18.3,31000.0,15.0561,15.0561,15.0479,15.0479,31000.0
2012-06-22 15:10:00,18.31,18.34,18.31,18.33,6000.0,15.0561,15.0808,15.0561,15.0726,6000.0
2012-06-22 15:15:00,18.33,18.33,18.3,18.3,4500.0,15.0726,15.0726,15.0479,15.0479,4500.0
2012-06-22 15:20:00,18.31,18.31,18.3,18.31,6000.0,15.0561,15.0561,15.0479,15.0561,6000.0
2012-06-22 15:25:00,18.31,18.32,18.31,18.31,7000.0,15.0561,15.0644,15.0561,15.0561,7000.0
2012-06-22 15:30:00,18.31,18.32,18.3,18.3,85000.0,15.0561,15.0644,15.0479,15.0479,85000.0
2012-06-22 15:35:00,18.3,18.32,18.29,18.31,16000.0,15.0479,15.0644,15.0397,15.0561,16000.0
2012-06-22 15:40:00,18.31,18.32,18.31,18.31,138500.0,15.0561,15.0644,15.0561,15.0561,138500.0
2012-06-22 15:45:00,18.32,18.33,18.31,18.32,20000.0,15.0644,15.0726,15.0561,15.0644,20000.0
2012-06-22 15:50:00,18.33,18.34,18.31,18.33,66000.0,15.0726,15.0808,15.0561,15.0726,66000.0
2012-06-22 15:55:00,18.33,18.33,18.29,18.29,217500.0,15.0726,15.0726,15.0397,15.0397,217500.0
2012-06-25 09:30:00,18.05,18.06,17.99,18.01,278000.0,14.8423,14.8506,14.793,14.8094,278000.0
2012-06-25 09:35:00,18.0,18.01,17.97,17.99,49500.0,14.8012,14.8094,14.7766,14.793,49500.0
2012-06-25 09:40:00,17.99,17.99,17.96,17.98,41000.0,14.793,14.793,14.7683,14.7848,41000.0
2012-06-25 09:45:00,17.99,18.01,17.99,18.0,40500.0,14.793,14.8094,14.793,14.8012,40500.0
2012-06-25 09:50:00,18.0,18.0,17.96,17.97,41500.0,14.8012,14.8012,14.7683,14.7766,41500.0
2012-06-25 09:55:00,17.97,18.0,17.97,18.0,11000.0,14.7766,14.8012,14.7766,14.8012,11000.0
2012-06-25 10:00:00,17.99,18.03,17.99,18.0,109000.0,14.793,14.8259,14.793,14.8012,109000.0
2012-06-25 10:05:00,17.99,18.01,17.99,18.01,6000.0,14.793,14.8094,14.793,14.8094,6000.0
2012-06-25 10:10:00,17.97,17.99,17.96,17.99,12500.0,14.7766,14.793,14.7683,14.793,12500.0
2012-06-25 10:15:00,17.98,17.98,17.94,17.95,23500.0,14.7848,14.7848,14.7519,14.7601,23500.0
2012-06-25 10:20:00,17.95,17.95,17.93,17.94,9000.0,14.7601,14.7601,14.7437,14.7519,9000.0
2012-06-25 10:25:00,17.95,17.95,17.92,17.93,50500.0,14.7601,14.7601,14.7354,14.7437,50500.0
2012-06-25 10:30:00,17.92,17.96,17.92,17.95,45500.0,14.7354,14.7683,14.7354,14.7601,45500.0
2012-06-25 10:35:00,17.95,17.97,17.94,17.96,25500.0,14.7601,14.7766,14.7519,14.7683,25500.0
2012-06-25 10:40:00,17.95,17.95,17.94,17.95,11500.0,14.7601,14.7601,14.7519,14.7601,11500.0
2012-06-25 10:45:00,17.94,17.95,17.93,17.95,68500.0,14.7519,14.7601,14.7437,14.7601,68500.0
2012-06-25 10:50:00,17.94,17.96,17.94,17.96,16000.0,14.7519,14.7683,14.7519,14.7683,16000.0
2012-06-25 10:55:00,17.96,17.96,17.94,17.94,8500.0,14.7683,14.7683,14.7519,14.7519,8500.0
2012-06-25 11:00:00,17.94,17.95,17.93,17.93,10000.0,14.7519,14.7601,14.7437,14.7437,10000.0
2012-06-25 11:05:00,17.92,17.93,17.91,17.92,63500.0,14.7354,14.7437,14.7272,14.7354,63500.0
2012-06-25 11:10:00,17.92,17.93,17.91,17.91,8500.0,14.7354,14.7437,14.7272,14.7272,8500.0
2012-06-25 11:15:00,17.91,17.93,17.91,17.93,31000.0,14.7272,14.7437,14.7272,14.7437,31000.0
2012-06-25 11:20:00,17.93,17.94,17.93,17.94,6000.0,14.7437,14.7519,14.7437,14.7519,6000.0
2012-06-25 11:25:00,17.93,17.94,17.92,17.92,21500.0,14.7437,14.7519,14.7354,14.7354,21500.0
2012-06-25 11:30:00,17.92,17.92,17.89,17.9,77000.0,14.7354,14.7354,14.7108,14.719,77000.0
2012-06-25 11:35:00,17.89,17.9,17.88,17.88,20000.0,14.7108,14.719,14.7025,14.7025,20000.0
2012-06-25 11:40:00,17.88,17.91,17.88,17.9,17000.0,14.7025,14.7272,14.7025,14.719,17000.0
2012-06-25 11:45:00,17.9,17.91,17.9,17.9,17000.0,14.719,14.7272,14.719,14.719,17000.0
2012-06-25 11:50:00,17.9,17.9,17.89,17.9,12500.0,14.719,14.719,14.7108,14.719,12500.0
2012-06-25 11:55:00,17.9,17.9,17.88,17.89,19500.0,14.719,14.719,14.7025,14.7108,19500.0
2012-06-25 12:00:00,17.88,17.9,17.87,17.89,6500.0,14.7025,14.719,14.6943,14.7108,6500.0
2012-06-25 12:05:00,17.89,17.89,17.88,17.89,32000.0,14.7108,14.7108,14.7025,14.7108,32000.0
2012-06-25 12:10:00,17.89,17.89,17.88,17.89,118000.0,14.7108,14.7108,14.7025,14.7108,118000.0
2012-06-25 12:15:00,17.89,17.93,17.89,17.93,17000.0,14.7108,14.7437,14.7108,14.7437,17000.0
2012-06-25 12:20:00,17.93,17.93,17.92,17.92,9000.0,14.7437,14.7437,14.7354,14.7354,9000.0
2012-06-25 12:25:00,17.92,17.93,17.91,17.91,14000.0,14.7354,14.7437,14.7272,14.7272,14000.0
2012-06-25 12:30:00,17.91,17.92,17.91,17.91,14000.0,14.7272,14.7354,14.7272,14.7272,14000.0
2012-06-25 12:35:00,17.91,17.92,17.91,17.91,11000.0,14.7272,14.7354,14.7272,14.7272,11000.0
2012-06-25 12:40:00,17.91,17.93,17.91,17.92,15000.0,14.7272,14.7437,14.7272,14.7354,15000.0
2012-06-25 12:45:00,17.92,17.92,17.91,17.92,1500.0,14.7354,14.7354,14.7272,14.7354,1500.0
2012-06-25 12:50:00,17.91,17.92,17.91,17.91,8000.0,14.7272,14.7354,14.7272,14.7272,8000.0
2012-06-25 12:55:00,17.91,17.91,17.9,17.9,12000.0,14.7272,14.7272,14.719,14.719,12000.0
2012-06-25 13:00:00,17.9,17.9,17.89,17.89,12000.0,14.719,14.719,14.7108,14.7108,12000.0
2012-06-25 13:05:00,17.89,17.9,17.89,17.9,8000.0,14.7108,14.719,14.7108,14.719,8000.0
2012-06-25 13:10:00,17.9,17.91,17.89,17.9,363500.0,14.719,14.7272,14.7108,14.719,363500.0
2012-06-25 13:15:00,17.9,17.9,17.89,17.9,15500.0,14.719,14.719,14.7108,14.719,15500.0
2012-06-25 13:20:00,17.9,17.92,17.9,17.92,26000.0,14.719,14.7354,14.719,14.7354,26000.0
2012-06-25 13:25:00,17.91,17.93,17.91,17.93,17000.0,14.7272,14.7437,14.7272,14.7437,17000.0
2012-06-25 13:30:00,17.92,17.96,17.92,17.95,93500.0,14.7354,14.7683,14.7354,14.7601,93500.0
2012-06-25 13:35:00,17.96,17.96,17.95,17.95,13500.0,14.7683,14.7683,14.7601,14.7601,13500.0
2012-06-25 13:40:00,17.95,17.96,17.94,17.94,22500.0,14.7601,14.7683,14.7519,14.7519,22500.0
2012-06-25 13:45:00,17.94,17.94,17.93,17.93,41500.0,14.7519,14.7519,14.7437,14.7437,41500.0
2012-06-25 13:50:00,17.93,17.94,17.93,17.93,9000.0,14.7437,14.7519,14.7437,14.7437,9000.0
2012-06-25 13:55:00,17.93,17.95,17.93,17.95,19500.0,14.7437,14.7601,14.7437,14.7601,19500.0
2012-06-25 14:00:00,17.95,17.96,17.95,17.96,11500.0,14.7601,14.7683,14.7601,14.7683,11500.0
2012-06-25 14:05:00,17.96,17.96,17.94,17.94,14500.0,14.7683,14.7683,14.7519,14.7519,14500.0
2012-06-25 14:10:00,17.95,17.95,17.95,17.95,7000.0,14.7601,14.7601,14.7601,14.7601,7000.0
2012-06-25 14:15:00,17.95,17.98,17.95,17.98,111000.0,14.7601,14.7848,14.7601,14.7848,111000.0
2012-06-25 14:20:00,17.98,17.98,17.96,17.97,21500.0,14.7848,14.7848,14.7683,14.7766,21500.0
2012-06-25 14:25:00,17.98,17.98,17.96,17.96,46000.0,14.7848,14.7848,14.7683,14.7683,46000.0
2012-06-25 14:30:00,17.95,17.95,17.94,17.95,11500.0,14.7601,14.7601,14.7519,14.7601,11500.0
2012-06-25 14:35:00,17.94,17.95,17.94,17.95,23500.0,14.7519,14.7601,14.7519,14.7601,23500.0
2012-06-25 14:40:00,17.95,17.95,17.93,17.94,11000.0,14.7601,14.7601,14.7437,14.7519,11000.0
2012-06-25 14:45:00,17.93,17.93,17.92,17.93,10000.0,14.7437,14.7437,14.7354,14.7437,10000.0
2012-06-25 14:50:00,17.92,17.94,17.92,17.93,11000.0,14.7354,14.7519,14.7354,14.7437,11000.0
2012-06-25 14:55:00,17.94,17.94,17.93,17.93,26500.0,14.7519,14.7519,14.7437,14.7437,26500.0
2012-06-25 15:00:00,17.93,17.93,17.92,17.92,36500.0,14.7437,14.7437,14.7354,14.7354,36500.0
2012-06-25 15:05:00,17.92,17.96,17.92,17.95,46500.0,14.7354,14.7683,14.7354,14.7601,46500.0
2012-06-25 15:10:00,17.95,17.97,17.95,17.96,32500.0,14.7601,14.7766,14.7601,14.7683,32500.0
2012-06-25 15:15:00,17.96,17.96,17.93,17.95,35500.0,14.7683,14.7683,14.7437,14.7601,35500.0
2012-06-25 15:20:00,17.95,17.98,17.95,17.98,28000.0,14.7601,14.7848,14.7601,14.7848,28000.0
2012-06-25 15:25:00,17.98,17.99,17.98,17.98,30500.0,14.7848,14.793,14.7848,14.7848,30500.0
2012-06-25 15:30:00,17.97,17.98,17.96,17.96,42500.0,14.7766,14.7848,14.7683,14.7683,42500.0
2012-06-25 15:35:00,17.96,17.99,17.96,17.98,34500.0,14.7683,14.793,14.7683,14.7848,34500.0
2012-06-25 15:40:00,17.99,18.0,17.97,17.98,45500.0,14.793,14.8012,14.7766,14.7848,45500.0
2012-06-25 15:45:00,17.98,17.99,17.98,17.99,28000.0,14.7848,14.793,14.7848,14.793,28000.0
2012-06-25 15:50:00,17.98,17.99,17.96,17.98,171500.0,14.7848,14.793,14.7683,14.7848,171500.0
2012-06-25 15:55:00,17.97,17.98,17.96,17.96,92000.0,14.7766,14.7848,14.7683,14.7683,92000.0
2012-06-26 09:30:00,18.01,18.03,17.99,18.0,94000.0,14.8094,14.8259,14.793,14.8012,94000.0
2012-06-26 09:35:00,18.01,18.05,18.0,18.04,59500.0,14.8094,14.8423,14.8012,14.8341,59500.0
2012-06-26 09:40:00,18.04,18.07,18.04,18.05,25500.0,14.8341,14.8588,14.8341,14.8423,25500.0
2012-06-26 09:45:00,18.03,18.03,17.99,17.99,38500.0,14.8259,14.8259,14.793,14.793,38500.0
2012-06-26 09:50:00,17.99,17.99,17.97,17.99,45000.0,14.793,14.793,14.7766,14.793,45000.0
2012-06-26 09:55:00,17.99,18.0,17.97,17.97,26000.0,14.793,14.8012,14.7766,14.7766,26000.0
2012-06-26 10:00:00,17.98,18.02,17.97,18.02,57500.0,14.7848,14.8177,14.7766,14.8177,57500.0
2012-06-26 10:05:00,18.02,18.05,18.02,18.02,21000.0,14.8177,14.8423,14.8177,14.8177,21000.0
2012-06-26 10:10:00,18.01,18.01,17.98,17.99,18500.0,14.8094,14.8094,14.7848,14.793,18500.0
2012-06-26 10:15:00,17.98,17.99,17.94,17.94,28000.0,14.7848,14.793,14.7519,14.7519,28000.0
2012-06-26 10:20:00,17.93,17.95,17.92,17.93,36500.0,14.7437,14.7601,14.7354,14.7437,36500.0
2012-06-26 10:25:00,17.94,17.97,17.94,17.94,21000.0,14.7519,14.7766,14.7519,14.7519,21000.0
2012-06-26 10:30:00,17.94,17.95,17.92,17.94,80000.0,14.7519,14.7601,14.7354,14.7519,80000.0
2012-06-26 10:35:00,17.94,17.96,17.94,17.95,12500.0,14.7519,14.7683,14.7519,14.7601,12500.0
2012-06-26 10:40:00,17.94,17.94,17.94,17.94,8500.0,14.7519,14.7519,14.7519,14.7519,8500.0
2012-06-26 10:45:00,17.94,17.94,17.91,17.92,24500.0,14.7519,14.7519,14.7272,14.7354,24500.0
2012-06-26 10:50:00,17.92,17.94,17.89,17.93,36000.0,14.7354,14.7519,14.7108,14.7437,36000.0
2012-06-26 10:55:00,17.95,17.95,17.94,17.94,21000.0,14.7601,14.7601,14.7519,14.7519,21000.0
2012-06-26 11:00:00,17.95,17.99,17.95,17.98,19500.0,14.7601,14.793,14.7601,14.7848,19500.0
2012-06-26 11:05:00,17.97,17.98,17.9,17.91,25000.0,14.7766,14.7848,14.719,14.7272,25000.0
2012-06-26 11:10:00,17.89,17.91,17.88,17.9,8000.0,14.7108,14.7272,14.7025,14.719,8000.0
2012-06-26 11:15:00,17.89,17.92,17.89,17.91,11500.0,14.7108,14.7354,14.7108,14.7272,11500.0
2012-06-26 11:20:00,17.92,17.94,17.91,17.94,29000.0,14.7354,14.7519,14.7272,14.7519,29000.0
2012-06-26 11:25:00,17.94,17.96,17.94,17.94,15000.0,14.7519,14.7683,14.7519,14.7519,15000.0
2012-06-26 11:30:00,17.94,17.98,17.94,17.96,12500.0,14.7519,14.7848,14.7519,14.7683,12500.0
2012-06-26 11:35:00,17.96,17.97,17.96,17.96,1500.0,14.7683,14.7766,14.7683,14.7683,1500.0
2012-06-26 11:40:00,17.95,17.96,17.94,17.95,14000.0,14.7601,14.7683,14.7519,14.7601,14000.0
2012-06-26 11:45:00,17.95,17.97,17.95,17.97,5500.0,14.7601,14.7766,14.7601,14.7766,5500.0
2012-06-26 11:50:00,17.99,18.01,17.99,18.0,7000.0,14.793,14.8094,14.793,14.8012,7000.0
2012-06-26 11:55:00,18.0,18.0,17.98,17.99,12000.0,14.8012,14.8012,14.7848,14.793,12000.0
2012-06-26 12:00:00,18.0,18.0,17.99,18.0,37000.0,14.8012,14.8012,14.793,14.8012,37000.0
2012-06-26 12:05:00,18.0,18.02,17.99,18.01,34000.0,14.8012,14.8177,14.793,14.8094,34000.0
2012-06-26 12:10:00,18.01,18.03,18.0,18.0,22000.0,14.8094,14.8259,14.8012,14.8012,22000.0
2012-06-26 12:15:00,18.01,18.01,18.01,18.01,23500.0,14.8094,14.8094,14.8094,14.8094,23500.0
2012-06-26 12:20:00,18.0,18.01,18.0,18.01,14500.0,14.8012,14.8094,14.8012,14.8094,14500.0
2012-06-26 12:25:00,18.02,18.02,18.0,18.01,65500.0,14.8177,14.8177,14.8012,14.8094,65500.0
2012-06-26 12:30:00,18.01,18.04,18.01,18.04,66000.0,14.8094,14.8341,14.8094,14.8341,66000.0
2012-06-26 12:35:00,18.04,18.05,18.03,18.04,37000.0,14.8341,14.8423,14.8259,14.8341,37000.0
2012-06-26 12:40:00,18.05,18.07,18.04,18.06,21000.0,14.8423,14.8588,14.8341,14.8506,21000.0
2012-06-26 12:45:00,18.07,18.08,18.06,18.07,11500.0,14.8588,14.867,14.8506,14.8588,11500.0
2012-06-26 12:50:00,18.06,18.06,18.05,18.06,4500.0,14.8506,14.8506,14.8423,14.8506,4500.0
2012-06-26 12:55:00,18.05,18.05,18.04,18.05,3000.0,14.8423,14.8423,14.8341,14.8423,3000.0
2012-06-26 13:00:00,18.05,18.05,18.05,18.05,10000.0,14.8423,14.8423,14.8423,14.8423,10000.0
2012-06-26 13:05:00,18.04,18.04,18.03,18.04,8000.0,14.8341,14.8341,14.8259,14.8341,8000.0
2012-06-26 13:10:00,18.05,18.06,18.04,18.05,42500.0,14.8423,14.8506,14.8341,14.8423,42500.0
2012-06-26 13:15:00,18.05,18.05,18.05,18.05,5500.0,14.8423,14.8423,14.8423,14.8423,5500.0
2012-06-26 13:20:00,18.05,18.05,18.04,18.05,18000.0,14.8423,14.8423,14.8341,14.8423,18000.0
2012-06-26 13:25:00,18.05,18.05,18.04,18.05,10000.0,14.8423,14.8423,14.8341,14.8423,10000.0
2012-06-26 13:30:00,18.04,18.04,18.02,18.04,21000.0,14.8341,14.8341,14.8177,14.8341,21000.0
2012-06-26 13:35:00,18.03,18.05,18.03,18.05,16000.0,14.8259,14.8423,14.8259,14.8423,16000.0
2012-06-26 13:40:00,18.06,18.06,18.05,18.05,13500.0,14.8506,14.8506,14.8423,14.8423,13500.0
2012-06-26 13:45:00,18.05,18.05,18.04,18.05,11500.0,14.8423,14.8423,14.8341,14.8423,11500.0
2012-06-26 13:50:00,18.05,18.06,18.05,18.06,7000.0,14.8423,14.8506,14.8423,14.8506,7000.0
2012-06-26 13:55:00,18.05,18.06,18.05,18.06,7000.0,14.8423,14.8506,14.8423,14.8506,7000.0
2012-06-26 14:00:00,18.06,18.08,18.06,18.08,11000.0,14.8506,14.867,14.8506,14.867,11000.0
2012-06-26 14:05:00,18.08,18.1,18.07,18.1,46500.0,14.867,14.8834,14.8588,14.8834,46500.0
2012-06-26 14:10:00,18.1,18.12,18.1,18.12,19000.0,14.8834,14.8999,14.8834,14.8999,19000.0
2012-06-26 14:15:00,18.12,18.13,18.11,18.12,15000.0,14.8999,14.9081,14.8917,14.8999,15000.0
2012-06-26 14:20:00,18.13,18.14,18.13,18.14,13000.0,14.9081,14.9163,14.9081,14.9163,13000.0
2012-06-26 14:25:00,18.14,18.14,18.13,18.13,15500.0,14.9163,14.9163,14.9081,14.9081,15500.0
2012-06-26 14:30:00,18.12,18.13,18.12,18.13,7000.0,14.8999,14.9081,14.8999,14.9081,7000.0
2012-06-26 14:35:00,18.13,18.13,18.1,18.11,18500.0,14.9081,14.9081,14.8834,14.8917,18500.0
2012-06-26 14:40:00,18.11,18.12,18.11,18.12,10500.0,14.8917,14.8999,14.8917,14.8999,10500.0
2012-06-26 14:45:00,18.12,18.13,18.11,18.11,15000.0,14.8999,14.9081,14.8917,14.8917,15000.0
2012-06-26 14:50:00,18.11,18.11,18.07,18.08,122500.0,14.8917,14.8917,14.8588,14.867,122500.0
2012-06-26 14:55:00,18.09,18.1,18.09,18.1,11000.0,14.8752,14.8834,14.8752,14.8834,11000.0
2012-06-26 15:00:00,18.1,18.12,18.1,18.1,24000.0,14.8834,14.8999,14.8834,14.8834,24000.0
2012-06-26 15:05:00,18.1,18.12,18.1,18.12,11500.0,14.8834,14.8999,14.8834,14.8999,11500.0
2012-06-26 15:10:00,18.12,18.12,18.1,18.1,26000.0,14.8999,14.8999,14.8834,14.8834,26000.0
2012-06-26 15:15:00,18.12,18.13,18.1,18.11,103500.0,14.8999,14.9081,14.8834,14.8917,103500.0
2012-06-26 15:20:00,18.11,18.12,18.11,18.12,43500.0,14.8917,14.8999,14.8917,14.8999,43500.0
2012-06-26 15:25:00,18.12,18.12,18.09,18.1,60500.0,14.8999,14.8999,14.8752,14.8834,60500.0
2012-06-26 15:30:00,18.1,18.11,18.1,18.11,167500.0,14.8834,14.8917,14.8834,14.8917,167500.0
2012-06-26 15:35:00,18.11,18.13,18.11,18.11,45500.0,14.8917,14.9081,14.8917,14.8917,45500.0
2012-06-26 15:40:00,18.11,18.12,18.11,18.12,29000.0,14.8917,14.8999,14.8917,14.8999,29000.0
2012-06-26 15:45:00,18.11,18.11,18.1,18.11,14000.0,14.8917,14.8917,14.8834,14.8917,14000.0
2012-06-26 15:50:00,18.1,18.1,18.09,18.1,46000.0,14.8834,14.8834,14.8752,14.8834,46000.0
2012-06-26 15:55:00,18.09,18.09,18.07,18.08,128500.0,14.8752,14.8752,14.8588,14.867,128500.0
2012-06-27 09:30:00,18.14,18.17,18.12,18.14,177000.0,14.9163,14.941,14.8999,14.9163,177000.0
2012-06-27 09:35:00,18.15,18.18,18.13,18.16,95000.0,14.9246,14.9492,14.9081,14.9328,95000.0
2012-06-27 09:40:00,18.16,18.17,18.12,18.13,103000.0,14.9328,14.941,14.8999,14.9081,103000.0
2012-06-27 09:45:00,18.13,18.13,18.09,18.1,12500.0,14.9081,14.9081,14.8752,14.8834,12500.0
2012-06-27 09:50:00,18.09,18.11,18.08,18.11,25500.0,14.8752,14.8917,14.867,14.8917,25500.0
2012-06-27 09:55:00,18.11,18.13,18.1,18.13,47500.0,14.8917,14.9081,14.8834,14.9081,47500.0
2012-06-27 10:00:00,18.13,18.16,18.11,18.16,114500.0,14.9081,14.9328,14.8917,14.9328,114500.0
2012-06-27 10:05:00,18.17,18.2,18.16,18.18,69500.0,14.941,14.9657,14.9328,14.9492,69500.0
2012-06-27 10:10:00,18.19,18.22,18.19,18.2,56500.0,14.9575,14.9821,14.9575,14.9657,56500.0
2012-06-27 10:15:00,18.21,18.21,18.18,18.2,10500.0,14.9739,14.9739,14.9492,14.9657,10500.0
2012-06-27 10:20:00,18.2,18.21,18.19,18.19,12500.0,14.9657,14.9739,14.9575,14.9575,12500.0
2012-06-27 10:25:00,18.19,18.2,18.18,18.2,22000.0,14.9575,14.9657,14.9492,14.9657,22000.0
2012-06-27 10:30:00,18.2,18.2,18.18,18.18,14000.0,14.9657,14.9657,14.9492,14.9492,14000.0
2012-06-27 10:35:00,18.18,18.19,18.17,18.19,30000.0,14.9492,14.9575,14.941,14.9575,30000.0
2012-06-27 10:40:00,18.18,18.18,18.15,18.17,34000.0,14.9492,14.9492,14.9246,14.941,34000.0
2012-06-27 10:45:00,18.16,18.17,18.16,18.17,10000.0,14.9328,14.941,14.9328,14.941,10000.0
2012-06-27 10:50:00,18.16,18.16,18.15,18.16,8000.0,14.9328,14.9328,14.9246,14.9328,8000.0
2012-06-27 10:55:00,18.16,18.19,18.14,18.17,22000.0,14.9328,14.9575,14.9163,14.941,22000.0
2012-06-27 11:00:00,18.18,18.19,18.18,18.18,12500.0,14.9492,14.9575,14.9492,14.9492,12500.0
2012-06-27 11:05:00,18.18,18.19,18.17,18.17,28500.0,14.9492,14.9575,14.941,14.941,28500.0
2012-06-27 11:10:00,18.17,18.17,18.14,18.14,7000.0,14.941,14.941,14.9163,14.9163,7000.0
2012-06-27 11:15:00,18.14,18.17,18.14,18.17,142000.0,14.9163,14.941,14.9163,14.941,142000.0
2012-06-27 11:20:00,18.17,18.17,18.16,18.17,239500.0,14.941,14.941,14.9328,14.941,239500.0
2012-06-27 11:25:00,18.17,18.17,18.15,18.17,21000.0,14.941,14.941,14.9246,14.941,21000.0
2012-06-27 11:30:00,18.17,18.18,18.17,18.18,27000.0,14.941,14.9492,14.941,14.9492,27000.0
2012-06-27 11:35:00,18.19,18.2,18.19,18.2,12500.0,14.9575,14.9657,14.9575,14.9657,12500.0
2012-06-27 11:40:00,18.2,18.24,18.2,18.23,56000.0,14.9657,14.9986,14.9657,14.9903,56000.0
2012-06-27 11:45:00,18.23,18.23,18.22,18.22,4000.0,14.9903,14.9903,14.9821,14.9821,4000.0
2012-06-27 11:50:00,18.21,18.21,18.2,18.21,9500.0,14.9739,14.9739,14.9657,14.9739,9500.0
2012-06-27 11:55:00,18.22,18.22,18.21,18.22,14500.0,14.9821,14.9821,14.9739,14.9821,14500.0
2012-06-27 12:00:00,18.22,18.24,18.22,18.24,19500.0,14.9821,14.9986,14.9821,14.9986,19500.0
2012-06-27 12:05:00,18.24,18.26,18.24,18.25,102500.0,14.9986,15.015,14.9986,15.0068,102500.0
2012-06-27 12:10:00,18.26,18.26,18.25,18.25,6500.0,15.015,15.015,15.0068,15.0068,6500.0
2012-06-27 12:15:00,18.24,18.24,18.23,18.24,8000.0,14.9986,14.9986,14.9903,14.9986,8000.0
2012-06-27 12:20:00,18.24,18.24,18.24,18.24,2000.0,14.9986,14.9986,14.9986,14.9986,2000.0
2012-06-27 12:25:00,18.24,18.25,18.24,18.25,11000.0,14.9986,15.0068,14.9986,15.0068,11000.0
2012-06-27 12:30:00,18.24,18.24,18.22,18.23,32500.0,14.9986,14.9986,14.9821,14.9903,32500.0
2012-06-27 12:35:00,18.23,18.24,18.23,18.24,5000.0,14.9903,14.9986,14.9903,14.9986,5000.0
2012-06-27 12:40:00,18.24,18.25,18.24,18.24,7500.0,14.9986,15.0068,14.9986,14.9986,7500.0
2012-06-27 12:45:00,18.25,18.25,18.23,18.24,24500.0,15.0068,15.0068,14.9903,14.9986,24500.0
2012-06-27 12:50:00,18.24,18.25,18.24,18.24,21500.0,14.9986,15.0068,14.9986,14.9986,21500.0
2012-06-27 12:55:00,18.24,18.24,18.23,18.23,3000.0,14.9986,14.9986,14.9903,14.9903,3000.0
2012-06-27 13:00:00,18.22,18.24,18.22,18.24,12500.0,14.9821,14.9986,14.9821,14.9986,12500.0
2012-06-27 13:05:00,18.24,18.24,18.23,18.24,8500.0,14.9986,14.9986,14.9903,14.9986,8500.0
2012-06-27 13:10:00,18.25,18.25,18.24,18.25,81500.0,15.0068,15.0068,14.9986,15.0068,81500.0
2012-06-27 13:15:00,18.24,18.24,18.23,18.23,8500.0,14.9986,14.9986,14.9903,14.9903,8500.0
2012-06-27 13:20:00,18.23,18.23,18.22,18.22,18000.0,14.9903,14.9903,14.9821,14.9821,18000.0
2012-06-27 13:25:00,18.21,18.21,18.2,18.2,16000.0,14.9739,14.9739,14.9657,14.9657,16000.0
2012-06-27 13:30:00,18.2,18.2,18.18,18.19,7000.0,14.9657,14.9657,14.9492,14.9575,7000.0
2012-06-27 13:35:00,18.18,18.19,18.18,18.19,3000.0,14.9492,14.9575,14.9492,14.9575,3000.0
2012-06-27 13:40:00,18.19,18.19,18.19,18.19,8500.0,14.9575,14.9575,14.9575,14.9575,8500.0
2012-06-27 13:45:00,18.2,18.2,18.19,18.19,3000.0,14.9657,14.9657,14.9575,14.9575,3000.0
2012-06-27 13:50:00,18.19,18.19,18.17,18.17,8500.0,14.9575,14.9575,14.941,14.941,8500.0
2012-06-27 13:55:00,18.18,18.19,18.18,18.19,10500.0,14.9492,14.9575,14.9492,14.9575,10500.0
2012-06-27 14:00:00,18.19,18.19,18.18,18.18,8000.0,14.9575,14.9575,14.9492,14.9492,8000.0
2012-06-27 14:05:00,18.18,18.18,18.17,18.18,9500.0,14.9492,14.9492,14.941,14.9492,9500.0
2012-06-27 14:10:00,18.18,18.18,18.17,18.17,48500.0,14.9492,14.9492,14.941,14.941,48500.0
2012-06-27 14:15:00,18.17,18.18,18.16,18.18,14000.0,14.941,14.9492,14.9328,14.9492,14000.0
2012-06-27 14:20:00,18.18,18.18,18.18,18.18,13500.0,14.9492,14.9492,14.9492,14.9492,13500.0
2012-06-27 14:25:00,18.18,18.18,18.17,18.17,8000.0,14.9492,14.9492,14.941,14.941,8000.0
2012-06-27 14:30:00,18.17,18.19,18.17,18.18,49000.0,14.941,14.9575,14.941,14.9492,49000.0
2012-06-27 14:35:00,18.19,18.19,18.18,18.18,28500.0,14.9575,14.9575,14.9492,14.9492,28500.0
2012-06-27 14:40:00,18.18,18.18,18.17,18.18,28500.0,14.9492,14.9492,14.941,14.9492,28500.0
2012-06-27 14:45:00,18.18,18.2,18.18,18.19,12000.0,14.9492,14.9657,14.9492,14.9575,12000.0
2012-06-27 14:50:00,18.19,18.19,18.19,18.19,5000.0,14.9575,14.9575,14.9575,14.9575,5000.0
2012-06-27 14:55:00,18.18,18.19,18.18,18.18,12000.0,14.9492,14.9575,14.9492,14.9492,12000.0
2012-06-27 15:00:00,18.18,18.19,18.18,18.18,3000.0,14.9492,14.9575,14.9492,14.9492,3000.0
2012-06-27 15:05:00,18.19,18.2,18.19,18.2,20000.0,14.9575,14.9657,14.9575,14.9657,20000.0
2012-06-27 15:10:00,18.2,18.22,18.2,18.22,20000.0,14.9657,14.9821,14.9657,14.9821,20000.0
2012-06-27 15:15:00,18.23,18.23,18.22,18.23,113000.0,14.9903,14.9903,14.9821,14.9903,113000.0
2012-06-27 15:20:00,18.23,18.25,18.23,18.24,30500.0,14.9903,15.0068,14.9903,14.9986,30500.0
2012-06-27 15:25:00,18.24,18.25,18.24,18.25,40000.0,14.9986,15.0068,14.9986,15.0068,40000.0
2012-06-27 15:30:00,18.25,18.25,18.24,18.25,17000.0,15.0068,15.0068,14.9986,15.0068,17000.0
2012-06-27 15:35:00,18.25,18.26,18.24,18.26,18000.0,15.0068,15.015,14.9986,15.015,18000.0
2012-06-27 15:40:00,18.26,18.28,18.26,18.27,51000.0,15.015,15.0315,15.015,15.0232,51000.0
2012-06-27 15:45:00,18.27,18.27,18.24,18.25,16500.0,15.0232,15.0232,14.9986,15.0068,16500.0
2012-06-27 15:50:00,18.25,18.25,18.23,18.23,134500.0,15.0068,15.0068,14.9903,14.9903,134500.0
2012-06-27 15:55:00,18.24,18.24,18.23,18.24,92500.0,14.9986,14.9986,14.9903,14.9986,92500.0
2012-06-28 09:30:00,18.1,18.11,18.05,18.07,92000.0,14.8834,14.8917,14.8423,14.8588,92000.0
2012-06-28 09:35:00,18.07,18.13,18.07,18.13,50500.0,14.8588,14.9081,14.8588,14.9081,50500.0
2012-06-28 09:40:00,18.13,18.15,18.13,18.14,8000.0,14.9081,14.9246,14.9081,14.9163,8000.0
2012-06-28 09:45:00,18.14,18.19,18.14,18.17,27000.0,14.9163,14.9575,14.9163,14.941,27000.0
2012-06-28 09:50:00,18.19,18.2,18.19,18.19,3000.0,14.9575,14.9657,14.9575,14.9575,3000.0
2012-06-28 09:55:00,18.19,18.2,18.16,18.17,21000.0,14.9575,14.9657,14.9328,14.941,21000.0
2012-06-28 10:00:00,18.16,18.18,18.16,18.18,40500.0,14.9328,14.9492,14.9328,14.9492,40500.0
2012-06-28 10:05:00,18.17,18.18,18.09,18.11,91500.0,14.941,14.9492,14.8752,14.8917,91500.0
2012-06-28 10:10:00,18.14,18.17,18.13,18.14,47500.0,14.9163,14.941,14.9081,14.9163,47500.0
2012-06-28 10:15:00,18.14,18.19,18.11,18.18,59500.0,14.9163,14.9575,14.8917,14.9492,59500.0
2012-06-28 10:20:00,18.21,18.21,18.19,18.19,14000.0,14.9739,14.9739,14.9575,14.9575,14000.0
2012-06-28 10:25:00,18.18,18.18,18.11,18.11,94000.0,14.9492,14.9492,14.8917,14.8917,94000.0
2012-06-28 10:30:00,18.11,18.11,18.08,18.1,24000.0,14.8917,14.8917,14.867,14.8834,24000.0
2012-06-28 10:35:00,18.08,18.08,18.03,18.03,70500.0,14.867,14.867,14.8259,14.8259,70500.0
2012-06-28 10:40:00,18.03,18.04,18.02,18.03,38500.0,14.8259,14.8341,14.8177,14.8259,38500.0
2012-06-28 10:45:00,18.02,18.05,18.02,18.04,52000.0,14.8177,14.8423,14.8177,14.8341,52000.0
2012-06-28 10:50:00,18.04,18.06,18.03,18.04,66500.0,14.8341,14.8506,14.8259,14.8341,66500.0
2012-06-28 10:55:00,18.04,18.06,18.03,18.05,50500.0,14.8341,14.8506,14.8259,14.8423,50500.0
2012-06-28 11:00:00,18.05,18.06,18.03,18.03,24500.0,14.8423,14.8506,14.8259,14.8259,24500.0
2012-06-28 11:05:00,18.04,18.06,18.04,18.06,41500.0,14.8341,14.8506,14.8341,14.8506,41500.0
2012-06-28 11:10:00,18.06,18.07,18.05,18.07,7500.0,14.8506,14.8588,14.8423,14.8588,7500.0
2012-06-28 11:15:00,18.07,18.08,18.06,18.08,3500.0,14.8588,14.867,14.8506,14.867,3500.0
2012-06-28 11:20:00,18.09,18.1,18.09,18.1,9000.0,14.8752,14.8834,14.8752,14.8834,9000.0
2012-06-28 11:25:00,18.09,18.11,18.09,18.1,58500.0,14.8752,14.8917,14.8752,14.8834,58500.0
2012-06-28 11:30:00,18.11,18.12,18.11,18.11,14000.0,14.8917,14.8999,14.8917,14.8917,14000.0
2012-06-28 11:35:00,18.11,18.13,18.11,18.13,8500.0,14.8917,14.9081,14.8917,14.9081,8500.0
2012-06-28 11:40:00,18.11,18.11,18.1,18.11,8500.0,14.8917,14.8917,14.8834,14.8917,8500.0
2012-06-28 11:45:00,18.11,18.11,18.1,18.1,20000.0,14.8917,14.8917,14.8834,14.8834,20000.0
2012-06-28 11:50:00,18.1,18.1,18.09,18.09,32000.0,14.8834,14.8834,14.8752,14.8752,32000.0
2012-06-28 11:55:00,18.09,18.1,18.09,18.1,7500.0,14.8752,14.8834,14.8752,14.8834,7500.0
2012-06-28 12:00:00,18.1,18.11,18.1,18.11,15500.0,14.8834,14.8917,14.8834,14.8917,15500.0
2012-06-28 12:05:00,18.1,18.1,18.09,18.1,10000.0,14.8834,14.8834,14.8752,14.8834,10000.0
2012-06-28 12:10:00,18.11,18.11,18.1,18.1,7500.0,14.8917,14.8917,14.8834,14.8834,7500.0
2012-06-28 12:15:00,18.1,18.1,18.08,18.09,14500.0,14.8834,14.8834,14.867,14.8752,14500.0
2012-06-28 12:20:00,18.09,18.09,18.06,18.07,10500.0,14.8752,14.8752,14.8506,14.8588,10500.0
2012-06-28 12:25:00,18.07,18.08,18.07,18.07,107500.0,14.8588,14.867,14.8588,14.8588,107500.0
2012-06-28 12:30:00,18.07,18.07,18.06,18.06,30500.0,14.8588,14.8588,14.8506,14.8506,30500.0
2012-06-28 12:35:00,18.05,18.06,18.05,18.06,3000.0,14.8423,14.8506,14.8423,14.8506,3000.0
2012-06-28 12:40:00,18.06,18.06,18.06,18.06,1000.0,14.8506,14.8506,14.8506,14.8506,1000.0
2012-06-28 12:45:00,18.06,18.06,18.05,18.06,31500.0,14.8506,14.8506,14.8423,14.8506,31500.0
2012-06-28 12:50:00,18.06,18.08,18.06,18.08,4500.0,14.8506,14.867,14.8506,14.867,4500.0
2012-06-28 12:55:00,18.09,18.09,18.09,18.09,2500.0,14.8752,14.8752,14.8752,14.8752,2500.0
2012-06-28 13:00:00,18.08,18.08,18.06,18.08,9000.0,14.867,14.867,14.8506,14.867,9000.0
2012-06-28 13:05:00,18.07,18.09,18.07,18.09,8500.0,14.8588,14.8752,14.8588,14.8752,8500.0
2012-06-28 13:10:00,18.08,18.09,18.08,18.08,4500.0,14.867,14.8752,14.867,14.867,4500.0
2012-06-28 13:15:00,18.07,18.08,18.07,18.07,5500.0,14.8588,14.867,14.8588,14.8588,5500.0
2012-06-28 13:20:00,18.06,18.07,18.06,18.07,17500.0,14.8506,14.8588,14.8506,14.8588,17500.0
2012-06-28 13:25:00,18.06,18.09,18.06,18.08,21000.0,14.8506,14.8752,14.8506,14.867,21000.0
2012-06-28 13:30:00,18.08,18.08,18.07,18.07,12000.0,14.867,14.867,14.8588,14.8588,12000.0
2012-06-28 13:35:00,18.06,18.06,18.05,18.05,21500.0,14.8506,14.8506,14.8423,14.8423,21500.0
2012-06-28 13:40:00,18.05,18.05,18.04,18.05,16500.0,14.8423,14.8423,14.8341,14.8423,16500.0
2012-06-28 13:45:00,18.05,18.05,18.04,18.04,32000.0,14.8423,14.8423,14.8341,14.8341,32000.0
2012-06-28 13:50:00,18.04,18.04,18.04,18.04,16500.0,14.8341,14.8341,14.8341,14.8341,16500.0
2012-06-28 13:55:00,18.04,18.08,18.04,18.08,29500.0,14.8341,14.867,14.8341,14.867,29500.0
2012-06-28 14:00:00,18.07,18.07,18.06,18.07,7500.0,14.8588,14.8588,14.8506,14.8588,7500.0
2012-06-28 14:05:00,18.06,18.06,18.05,18.05,17500.0,14.8506,14.8506,14.8423,14.8423,17500.0
2012-06-28 14:10:00,18.05,18.06,18.04,18.06,14000.0,14.8423,14.8506,14.8341,14.8506,14000.0
2012-06-28 14:15:00,18.06,18.06,18.03,18.04,29500.0,14.8506,14.8506,14.8259,14.8341,29500.0
2012-06-28 14:20:00,18.04,18.04,18.03,18.03,184000.0,14.8341,14.8341,14.8259,14.8259,184000.0
2012-06-28 14:25:00,18.03,18.04,18.03,18.04,28500.0,14.8259,14.8341,14.8259,14.8341,28500.0
2012-06-28 14:30:00,18.03,18.04,18.02,18.04,154500.0,14.8259,14.8341,14.8177,14.8341,154500.0
2012-06-28 14:35:00,18.04,18.05,18.03,18.03,60500.0,14.8341,14.8423,14.8259,14.8259,60500.0
2012-06-28 14:40:00,18.03,18.05,18.03,18.05,67500.0,14.8259,14.8423,14.8259,14.8423,67500.0
2012-06-28 14:45:00,18.05,18.05,18.04,18.05,68500.0,14.8423,14.8423,14.8341,14.8423,68500.0
2012-06-28 14:50:00,18.05,18.05,18.04,18.05,56500.0,14.8423,14.8423,14.8341,14.8423,56500.0
2012-06-28 14:55:00,18.05,18.07,18.05,18.07,73000.0,14.8423,14.8588,14.8423,14.8588,73000.0
2012-06-28 15:00:00,18.06,18.08,18.06,18.07,34500.0,14.8506,14.867,14.8506,14.8588,34500.0
2012-06-28 15:05:00,18.07,18.09,18.07,18.09,13000.0,14.8588,14.8752,14.8588,14.8752,13000.0
2012-06-28 15:10:00,18.08,18.08,18.07,18.08,60000.0,14.867,14.867,14.8588,14.867,60000.0
2012-06-28 15:15:00,18.08,18.09,18.07,18.09,37500.0,14.867,14.8752,14.8588,14.8752,37500.0
2012-06-28 15:20:00,18.09,18.12,18.09,18.1,111000.0,14.8752,14.8999,14.8752,14.8834,111000.0
2012-06-28 15:25:00,18.1,18.13,18.1,18.12,89500.0,14.8834,14.9081,14.8834,14.8999,89500.0
2012-06-28 15:30:00,18.13,18.2,18.12,18.18,165500.0,14.9081,14.9657,14.8999,14.9492,165500.0
2012-06-28 15:35:00,18.18,18.26,18.18,18.25,118000.0,14.9492,15.015,14.9492,15.0068,118000.0
2012-06-28 15:40:00,18.25,18.26,18.22,18.23,102500.0,15.0068,15.015,14.9821,14.9903,102500.0
2012-06-28 15:45:00,18.23,18.27,18.23,18.25,94500.0,14.9903,15.0232,14.9903,15.0068,94500.0
2012-06-28 15:50:00,18.26,18.28,18.25,18.25,77000.0,15.015,15.0315,15.0068,15.0068,77000.0
2012-06-28 15:55:00,18.26,18.29,18.26,18.29,301000.0,15.015,15.0397,15.015,15.0397,301000.0
2012-06-29 09:30:00,18.69,18.71,18.64,18.66,231500.0,15.3686,15.385,15.3275,15.3439,231500.0
2012-06-29 09:35:00,18.65,18.66,18.63,18.64,31000.0,15.3357,15.3439,15.3193,15.3275,31000.0
2012-06-29 09:40:00,18.64,18.65,18.62,18.65,14000.0,15.3275,15.3357,15.311,15.3357,14000.0
2012-06-29 09:45:00,18.63,18.65,18.61,18.62,44000.0,15.3193,15.3357,15.3028,15.311,44000.0
2012-06-29 09:50:00,18.63,18.63,18.61,18.62,19000.0,15.3193,15.3193,15.3028,15.311,19000.0
2012-06-29 09:55:00,18.61,18.64,18.61,18.64,25500.0,15.3028,15.3275,15.3028,15.3275,25500.0
2012-06-29 10:00:00,18.65,18.66,18.64,18.64,24000.0,15.3357,15.3439,15.3275,15.3275,24000.0
2012-06-29 10:05:00,18.66,18.67,18.65,18.67,55000.0,15.3439,15.3522,15.3357,15.3522,55000.0
2012-06-29 10:10:00,18.67,18.72,18.67,18.7,67000.0,15.3522,15.3933,15.3522,15.3768,67000.0
2012-06-29 10:15:00,18.71,18.73,18.71,18.73,63000.0,15.385,15.4015,15.385,15.4015,63000.0
2012-06-29 10:20:00,18.74,18.74,18.73,18.73,117500.0,15.4097,15.4097,15.4015,15.4015,117500.0
2012-06-29 10:25:00,18.72,18.73,18.72,18.73,42500.0,15.3933,15.4015,15.3933,15.4015,42500.0
2012-06-29 10:30:00,18.72,18.72,18.7,18.72,26000.0,15.3933,15.3933,15.3768,15.3933,26000.0
2012-06-29 10:35:00,18.72,18.72,18.7,18.71,10500.0,15.3933,15.3933,15.3768,15.385,10500.0
2012-06-29 10:40:00,18.72,18.72,18.71,18.72,7000.0,15.3933,15.3933,15.385,15.3933,7000.0
2012-06-29 10:45:00,18.73,18.73,18.72,18.72,19000.0,15.4015,15.4015,15.3933,15.3933,19000.0
2012-06-29 10:50:00,18.72,18.72,18.71,18.71,19000.0,15.3933,15.3933,15.385,15.385,19000.0
2012-06-29 10:55:00,18.71,18.73,18.71,18.73,13000.0,15.385,15.4015,15.385,15.4015,13000.0
2012-06-29 11:00:00,18.73,18.74,18.72,18.72,42500.0,15.4015,15.4097,15.3933,15.3933,42500.0
2012-06-29 11:05:00,18.72,18.73,18.72,18.72,24500.0,15.3933,15.4015,15.3933,15.3933,24500.0
2012-06-29 11:10:00,18.72,18.74,18.72,18.72,24500.0,15.3933,15.4097,15.3933,15.3933,24500.0
2012-06-29 11:15:00,18.73,18.74,18.72,18.74,8000.0,15.4015,15.4097,15.3933,15.4097,8000.0
2012-06-29 11:20:00,18.74,18.75,18.74,18.75,16500.0,15.4097,15.4179,15.4097,15.4179,16500.0
2012-06-29 11:25:00,18.75,18.75,18.74,18.75,24500.0,15.4179,15.4179,15.4097,15.4179,24500.0
2012-06-29 11:30:00,18.75,18.75,18.73,18.75,29500.0,15.4179,15.4179,15.4015,15.4179,29500.0
2012-06-29 11:35:00,18.74,18.75,18.74,18.75,10000.0,15.4097,15.4179,15.4097,15.4179,10000.0
2012-06-29 11:40:00,18.75,18.75,18.73,18.74,53000.0,15.4179,15.4179,15.4015,15.4097,53000.0
2012-06-29 11:45:00,18.74,18.75,18.73,18.74,30000.0,15.4097,15.4179,15.4015,15.4097,30000.0
2012-06-29 11:50:00,18.73,18.73,18.73,18.73,6000.0,15.4015,15.4015,15.4015,15.4015,6000.0
2012-06-29 11:55:00,18.73,18.75,18.73,18.74,18000.0,15.4015,15.4179,15.4015,15.4097,18000.0
2012-06-29 12:00:00,18.75,18.75,18.74,18.74,72000.0,15.4179,15.4179,15.4097,15.4097,72000.0
2012-06-29 12:05:00,18.74,18.74,18.74,18.74,3500.0,15.4097,15.4097,15.4097,15.4097,3500.0
2012-06-29 12:10:00,18.74,18.75,18.73,18.74,27000.0,15.4097,15.4179,15.4015,15.4097,27000.0
2012-06-29 12:15:00,18.74,18.74,18.74,18.74,1000.0,15.4097,15.4097,15.4097,15.4097,1000.0
2012-06-29 12:20:00,18.73,18.74,18.73,18.74,6000.0,15.4015,15.4097,15.4015,15.4097,6000.0
2012-06-29 12:25:00,18.75,18.75,18.75,18.75,1500.0,15.4179,15.4179,15.4179,15.4179,1500.0
2012-06-29 12:30:00,18.75,18.75,18.74,18.74,7000.0,15.4179,15.4179,15.4097,15.4097,7000.0
2012-06-29 12:35:00,18.74,18.75,18.74,18.74,11000.0,15.4097,15.4179,15.4097,15.4097,11000.0
2012-06-29 12:40:00,18.74,18.74,18.74,18.74,6500.0,15.4097,15.4097,15.4097,15.4097,6500.0
2012-06-29 12:45:00,18.74,18.75,18.74,18.75,16000.0,15.4097,15.4179,15.4097,15.4179,16000.0
2012-06-29 12:50:00,18.74,18.75,18.74,18.74,54500.0,15.4097,15.4179,15.4097,15.4097,54500.0
2012-06-29 12:55:00,18.74,18.76,18.74,18.76,13000.0,15.4097,15.4262,15.4097,15.4262,13000.0
2012-06-29 13:00:00,18.76,18.77,18.76,18.76,11500.0,15.4262,15.4344,15.4262,15.4262,11500.0
2012-06-29 13:05:00,18.76,18.78,18.76,18.78,23000.0,15.4262,15.4426,15.4262,15.4426,23000.0
2012-06-29 13:10:00,18.78,18.78,18.77,18.78,16000.0,15.4426,15.4426,15.4344,15.4426,16000.0
2012-06-29 13:15:00,18.78,18.79,18.78,18.78,53000.0,15.4426,15.4508,15.4426,15.4426,53000.0
2012-06-29 13:20:00,18.78,18.79,18.78,18.79,13500.0,15.4426,15.4508,15.4426,15.4508,13500.0
2012-06-29 13:25:00,18.79,18.8,18.79,18.79,14500.0,15.4508,15.4591,15.4508,15.4508,14500.0
2012-06-29 13:30:00,18.79,18.79,18.79,18.79,10000.0,15.4508,15.4508,15.4508,15.4508,10000.0
2012-06-29 13:35:00,18.79,18.79,18.79,18.79,6500.0,15.4508,15.4508,15.4508,15.4508,6500.0
2012-06-29 13:40:00,18.79,18.79,18.78,18.78,7500.0,15.4508,15.4508,15.4426,15.4426,7500.0
2012-06-29 13:45:00,18.79,18.8,18.79,18.79,15000.0,15.4508,15.4591,15.4508,15.4508,15000.0
2012-06-29 13:50:00,18.79,18.79,18.79,18.79,225500.0,15.4508,15.4508,15.4508,15.4508,225500.0
2012-06-29 13:55:00,18.79,18.8,18.79,18.8,41000.0,15.4508,15.4591,15.4508,15.4591,41000.0
2012-06-29 14:00:00,18.8,18.8,18.78,18.78,34000.0,15.4591,15.4591,15.4426,15.4426,34000.0
2012-06-29 14:05:00,18.79,18.79,18.78,18.78,17500.0,15.4508,15.4508,15.4426,15.4426,17500.0
2012-06-29 14:10:00,18.78,18.79,18.78,18.79,7000.0,15.4426,15.4508,15.4426,15.4508,7000.0
2012-06-29 14:15:00,18.79,18.79,18.78,18.79,7500.0,15.4508,15.4508,15.4426,15.4508,7500.0
2012-06-29 14:20:00,18.8,18.8,18.79,18.79,8500.0,15.4591,15.4591,15.4508,15.4508,8500.0
2012-06-29 14:25:00,18.79,18.83,18.79,18.82,58500.0,15.4508,15.4837,15.4508,15.4755,58500.0
2012-06-29 14:30:00,18.82,18.82,18.8,18.8,113500.0,15.4755,15.4755,15.4591,15.4591,113500.0
2012-06-29 14:35:00,18.79,18.8,18.79,18.8,15000.0,15.4508,15.4591,15.4508,15.4591,15000.0
2012-06-29 14:40:00,18.8,18.81,18.8,18.8,13500.0,15.4591,15.4673,15.4591,15.4591,13500.0
2012-06-29 14:45:00,18.8,18.81,18.79,18.81,43000.0,15.4591,15.4673,15.4508,15.4673,43000.0
2012-06-29 14:50:00,18.81,18.81,18.8,18.81,17000.0,15.4673,15.4673,15.4591,15.4673,17000.0
2012-06-29 14:55:00,18.81,18.82,18.81,18.82,10500.0,15.4673,15.4755,15.4673,15.4755,10500.0
2012-06-29 15:00:00,18.81,18.81,18.8,18.8,21500.0,15.4673,15.4673,15.4591,15.4591,21500.0
2012-06-29 15:05:00,18.81,18.81,18.8,18.8,23000.0,15.4673,15.4673,15.4591,15.4591,23000.0
2012-06-29 15:10:00,18.81,18.81,18.8,18.8,65000.0,15.4673,15.4673,15.4591,15.4591,65000.0
2012-06-29 15:15:00,18.8,18.8,18.79,18.79,14000.0,15.4591,15.4591,15.4508,15.4508,14000.0
2012-06-29 15:20:00,18.79,18.79,18.78,18.78,18500.0,15.4508,15.4508,15.4426,15.4426,18500.0
2012-06-29 15:25:00,18.79,18.79,18.78,18.78,15000.0,15.4508,15.4508,15.4426,15.4426,15000.0
2012-06-29 15:30:00,18.78,18.78,18.77,18.77,35000.0,15.4426,15.4426,15.4344,15.4344,35000.0
2012-06-29 15:35:00,18.77,18.8,18.77,18.78,32000.0,15.4344,15.4591,15.4344,15.4426,32000.0
2012-06-29 15:40:00,18.79,18.79,18.77,18.77,66500.0,15.4508,15.4508,15.4344,15.4344,66500.0
2012-06-29 15:45:00,18.77,18.8,18.77,18.8,136000.0,15.4344,15.4591,15.4344,15.4591,136000.0
2012-06-29 15:50:00,18.8,18.81,18.79,18.81,99000.0,15.4591,15.4673,15.4508,15.4673,99000.0
2012-06-29 15:55:00,18.81,18.82,18.79,18.82,246500.0,15.4673,15.4755,15.4508,15.4755,246500.0
2012-07-02 09:30:00,18.91,18.93,18.89,18.91,466000.0,15.5495,15.5659,15.5331,15.5495,466000.0
2012-07-02 09:35:00,18.9,18.93,18.9,18.91,128500.0,15.5413,15.5659,15.5413,15.5495,128500.0
2012-07-02 09:40:00,18.91,18.97,18.89,18.93,223000.0,15.5495,15.5988,15.5331,15.5659,223000.0
2012-07-02 09:45:00,18.92,18.97,18.92,18.95,71000.0,15.5577,15.5988,15.5577,15.5824,71000.0
2012-07-02 09:50:00,18.94,18.94,18.92,18.92,19500.0,15.5742,15.5742,15.5577,15.5577,19500.0
2012-07-02 09:55:00,18.92,18.92,18.88,18.88,43000.0,15.5577,15.5577,15.5248,15.5248,43000.0
2012-07-02 10:00:00,18.88,18.88,18.78,18.8,103000.0,15.5248,15.5248,15.4426,15.4591,103000.0
2012-07-02 10:05:00,18.79,18.82,18.77,18.78,726500.0,15.4508,15.4755,15.4344,15.4426,726500.0
2012-07-02 10:10:00,18.78,18.82,18.78,18.82,16500.0,15.4426,15.4755,15.4426,15.4755,16500.0
2012-07-02 10:15:00,18.81,18.83,18.8,18.83,41000.0,15.4673,15.4837,15.4591,15.4837,41000.0
2012-07-02 10:20:00,18.82,18.87,18.82,18.86,21000.0,15.4755,15.5166,15.4755,15.5084,21000.0
2012-07-02 10:25:00,18.85,18.85,18.83,18.84,19500.0,15.5002,15.5002,15.4837,15.4919,19500.0
2012-07-02 10:30:00,18.83,18.84,18.83,18.84,99500.0,15.4837,15.4919,15.4837,15.4919,99500.0
2012-07-02 10:35:00,18.82,18.83,18.82,18.83,17500.0,15.4755,15.4837,15.4755,15.4837,17500.0
2012-07-02 10:40:00,18.83,18.84,18.81,18.83,68000.0,15.4837,15.4919,15.4673,15.4837,68000.0
2012-07-02 10:45:00,18.83,18.88,18.83,18.86,21000.0,15.4837,15.5248,15.4837,15.5084,21000.0
2012-07-02 10:50:00,18.87,18.88,18.86,18.88,48000.0,15.5166,15.5248,15.5084,15.5248,48000.0
2012-07-02 10:55:00,18.87,18.87,18.85,18.85,22500.0,15.5166,15.5166,15.5002,15.5002,22500.0
2012-07-02 11:00:00,18.85,18.85,18.84,18.85,40500.0,15.5002,15.5002,15.4919,15.5002,40500.0
2012-07-02 11:05:00,18.85,18.85,18.84,18.84,5500.0,15.5002,15.5002,15.4919,15.4919,5500.0
2012-07-02 11:10:00,18.84,18.84,18.8,18.81,44000.0,15.4919,15.4919,15.4591,15.4673,44000.0
2012-07-02 11:15:00,18.81,18.83,18.8,18.83,41500.0,15.4673,15.4837,15.4591,15.4837,41500.0
2012-07-02 11:20:00,18.81,18.84,18.81,18.83,39000.0,15.4673,15.4919,15.4673,15.4837,39000.0
2012-07-02 11:25:00,18.82,18.82,18.81,18.81,10000.0,15.4755,15.4755,15.4673,15.4673,10000.0
2012-07-02 11:30:00,18.82,18.84,18.82,18.84,11500.0,15.4755,15.4919,15.4755,15.4919,11500.0
2012-07-02 11:35:00,18.85,18.86,18.84,18.84,7500.0,15.5002,15.5084,15.4919,15.4919,7500.0
2012-07-02 11:40:00,18.84,18.84,18.82,18.83,28000.0,15.4919,15.4919,15.4755,15.4837,28000.0
2012-07-02 11:45:00,18.83,18.84,18.82,18.82,46500.0,15.4837,15.4919,15.4755,15.4755,46500.0
2012-07-02 11:50:00,18.82,18.82,18.81,18.81,14500.0,15.4755,15.4755,15.4673,15.4673,14500.0
2012-07-02 11:55:00,18.82,18.82,18.81,18.81,41500.0,15.4755,15.4755,15.4673,15.4673,41500.0
2012-07-02 12:00:00,18.81,18.81,18.8,18.8,66500.0,15.4673,15.4673,15.4591,15.4591,66500.0
2012-07-02 12:05:00,18.8,18.81,18.8,18.81,22000.0,15.4591,15.4673,15.4591,15.4673,22000.0
2012-07-02 12:10:00,18.81,18.83,18.81,18.83,73500.0,15.4673,15.4837,15.4673,15.4837,73500.0
2012-07-02 12:15:00,18.83,18.83,18.82,18.82,48000.0,15.4837,15.4837,15.4755,15.4755,48000.0
2012-07-02 12:20:00,18.82,18.83,18.82,18.83,84000.0,15.4755,15.4837,15.4755,15.4837,84000.0
2012-07-02 12:25:00,18.84,18.85,18.83,18.83,51000.0,15.4919,15.5002,15.4837,15.4837,51000.0
2012-07-02 12:30:00,18.84,18.84,18.83,18.83,26000.0,15.4919,15.4919,15.4837,15.4837,26000.0
2012-07-02 12:35:00,18.84,18.85,18.84,18.84,62500.0,15.4919,15.5002,15.4919,15.4919,62500.0
2012-07-02 12:40:00,18.85,18.85,18.84,18.84,62000.0,15.5002,15.5002,15.4919,15.4919,62000.0
2012-07-02 12:45:00,18.84,18.85,18.84,18.85,71000.0,15.4919,15.5002,15.4919,15.5002,71000.0
2012-07-02 12:50:00,18.85,18.88,18.85,18.86,154500.0,15.5002,15.5248,15.5002,15.5084,154500.0
2012-07-02 12:55:00,18.86,18.86,18.86,18.86,45500.0,15.5084,15.5084,15.5084,15.5084,45500.0
2012-07-02 13:00:00,18.86,18.86,18.85,18.85,45500.0,15.5084,15.5084,15.5002,15.5002,45500.0
2012-07-02 13:05:00,18.85,18.85,18.84,18.85,25000.0,15.5002,15.5002,15.4919,15.5002,25000.0
2012-07-02 13:10:00,18.85,18.85,18.84,18.85,13000.0,15.5002,15.5002,15.4919,15.5002,13000.0
2012-07-02 13:15:00,18.85,18.85,18.83,18.84,58500.0,15.5002,15.5002,15.4837,15.4919,58500.0
2012-07-02 13:20:00,18.84,18.84,18.84,18.84,40000.0,15.4919,15.4919,15.4919,15.4919,40000.0
2012-07-02 13:25:00,18.84,18.85,18.84,18.84,40000.0,15.4919,15.5002,15.4919,15.4919,40000.0
2012-07-02 13:30:00,18.84,18.85,18.84,18.85,33000.0,15.4919,15.5002,15.4919,15.5002,33000.0
2012-07-02 13:35:00,18.84,18.84,18.83,18.83,59500.0,15.4919,15.4919,15.4837,15.4837,59500.0
2012-07-02 13:40:00,18.84,18.84,18.82,18.82,25000.0,15.4919,15.4919,15.4755,15.4755,25000.0
2012-07-02 13:45:00,18.82,18.84,18.82,18.83,27000.0,15.4755,15.4919,15.4755,15.4837,27000.0
2012-07-02 13:50:00,18.83,18.83,18.82,18.82,18500.0,15.4837,15.4837,15.4755,15.4755,18500.0
2012-07-02 13:55:00,18.82,18.83,18.82,18.82,41500.0,15.4755,15.4837,15.4755,15.4755,41500.0
2012-07-02 14:00:00,18.83,18.83,18.8,18.81,62000.0,15.4837,15.4837,15.4591,15.4673,62000.0
2012-07-02 14:05:00,18.81,18.83,18.8,18.83,43500.0,15.4673,15.4837,15.4591,15.4837,43500.0
2012-07-02 14:10:00,18.84,18.85,18.84,18.84,38000.0,15.4919,15.5002,15.4919,15.4919,38000.0
2012-07-02 14:15:00,18.84,18.87,18.84,18.86,43000.0,15.4919,15.5166,15.4919,15.5084,43000.0
2012-07-02 14:20:00,18.86,18.86,18.85,18.85,44000.0,15.5084,15.5084,15.5002,15.5002,44000.0
2012-07-02 14:25:00,18.86,18.86,18.86,18.86,26500.0,15.5084,15.5084,15.5084,15.5084,26500.0
2012-07-02 14:30:00,18.86,18.86,18.86,18.86,30500.0,15.5084,15.5084,15.5084,15.5084,30500.0
2012-07-02 14:35:00,18.85,18.87,18.85,18.86,52000.0,15.5002,15.5166,15.5002,15.5084,52000.0
2012-07-02 14:40:00,18.86,18.86,18.86,18.86,29000.0,15.5084,15.5084,15.5084,15.5084,29000.0
2012-07-02 14:45:00,18.86,18.86,18.84,18.85,40500.0,15.5084,15.5084,15.4919,15.5002,40500.0
2012-07-02 14:50:00,18.85,18.85,18.85,18.85,79500.0,15.5002,15.5002,15.5002,15.5002,79500.0
2012-07-02 14:55:00,18.85,18.86,18.85,18.86,45500.0,15.5002,15.5084,15.5002,15.5084,45500.0
2012-07-02 15:00:00,18.86,18.86,18.86,18.86,44000.0,15.5084,15.5084,15.5084,15.5084,44000.0
2012-07-02 15:05:00,18.86,18.87,18.85,18.85,60500.0,15.5084,15.5166,15.5002,15.5002,60500.0
2012-07-02 15:10:00,18.84,18.85,18.84,18.85,60500.0,15.4919,15.5002,15.4919,15.5002,60500.0
2012-07-02 15:15:00,18.85,18.86,18.85,18.86,55000.0,15.5002,15.5084,15.5002,15.5084,55000.0
2012-07-02 15:20:00,18.86,18.86,18.85,18.86,37500.0,15.5084,15.5084,15.5002,15.5084,37500.0
2012-07-02 15:25:00,18.87,18.87,18.86,18.87,241000.0,15.5166,15.5166,15.5084,15.5166,241000.0
2012-07-02 15:30:00,18.87,18.89,18.86,18.89,112000.0,15.5166,15.5331,15.5084,15.5331,112000.0
2012-07-02 15:35:00,18.89,18.9,18.88,18.88,88000.0,15.5331,15.5413,15.5248,15.5248,88000.0
2012-07-02 15:40:00,18.89,18.9,18.88,18.88,99000.0,15.5331,15.5413,15.5248,15.5248,99000.0
2012-07-02 15:45:00,18.88,18.92,18.88,18.91,99000.0,15.5248,15.5577,15.5248,15.5495,99000.0
2012-07-02 15:50:00,18.9,18.91,18.9,18.91,71500.0,15.5413,15.5495,15.5413,15.5495,71500.0
2012-07-02 15:55:00,18.91,18.95,18.91,18.94,147000.0,15.5495,15.5824,15.5495,15.5742,147000.0
2012-07-03 09:30:00,18.95,18.98,18.95,18.97,215500.0,15.5824,15.6071,15.5824,15.5988,215500.0
2012-07-03 09:35:00,18.97,18.98,18.95,18.98,100000.0,15.5988,15.6071,15.5824,15.6071,100000.0
2012-07-03 09:40:00,18.98,19.03,18.98,19.02,67000.0,15.6071,15.6482,15.6071,15.64,67000.0
2012-07-03 09:45:00,19.02,19.02,19.02,19.02,43000.0,15.64,15.64,15.64,15.64,43000.0
2012-07-03 09:50:00,19.03,19.04,19.02,19.03,88000.0,15.6482,15.6564,15.64,15.6482,88000.0
2012-07-03 09:55:00,19.03,19.05,19.03,19.04,81500.0,15.6482,15.6646,15.6482,15.6564,81500.0
2012-07-03 10:00:00,19.05,19.08,19.04,19.07,130500.0,15.6646,15.6893,15.6564,15.6811,130500.0
2012-07-03 10:05:00,19.07,19.07,19.06,19.06,249000.0,15.6811,15.6811,15.6728,15.6728,249000.0
2012-07-03 10:10:00,19.07,19.07,19.05,19.05,78000.0,15.6811,15.6811,15.6646,15.6646,78000.0
2012-07-03 10:15:00,19.05,19.05,19.04,19.04,71000.0,15.6646,15.6646,15.6564,15.6564,71000.0
2012-07-03 10:20:00,19.04,19.06,19.04,19.05,309000.0,15.6564,15.6728,15.6564,15.6646,309000.0
2012-07-03 10:25:00,19.06,19.06,19.05,19.05,18500.0,15.6728,15.6728,15.6646,15.6646,18500.0
2012-07-03 10:30:00,19.06,19.08,19.06,19.08,150500.0,15.6728,15.6893,15.6728,15.6893,150500.0
2012-07-03 10:35:00,19.08,19.1,19.08,19.09,193000.0,15.6893,15.7057,15.6893,15.6975,193000.0
2012-07-03 10:40:00,19.09,19.1,19.08,19.08,104000.0,15.6975,15.7057,15.6893,15.6893,104000.0
2012-07-03 10:45:00,19.08,19.08,19.07,19.08,22500.0,15.6893,15.6893,15.6811,15.6893,22500.0
2012-07-03 10:50:00,19.08,19.08,19.07,19.07,2000.0,15.6893,15.6893,15.6811,15.6811,2000.0
2012-07-03 10:55:00,19.08,19.09,19.08,19.08,18000.0,15.6893,15.6975,15.6893,15.6893,18000.0
2012-07-03 11:00:00,19.09,19.09,19.08,19.09,8000.0,15.6975,15.6975,15.6893,15.6975,8000.0
2012-07-03 11:05:00,19.09,19.11,19.09,19.1,195000.0,15.6975,15.714,15.6975,15.7057,195000.0
2012-07-03 11:10:00,19.11,19.12,19.1,19.12,175500.0,15.714,15.7222,15.7057,15.7222,175500.0
2012-07-03 11:15:00,19.12,19.13,19.11,19.13,61000.0,15.7222,15.7304,15.714,15.7304,61000.0
2012-07-03 11:20:00,19.13,19.14,19.13,19.14,174500.0,15.7304,15.7386,15.7304,15.7386,174500.0
2012-07-03 11:25:00,19.14,19.15,19.14,19.15,54000.0,15.7386,15.7469,15.7386,15.7469,54000.0
2012-07-03 11:30:00,19.15,19.16,19.15,19.15,17000.0,15.7469,15.7551,15.7469,15.7469,17000.0
2012-07-03 11:35:00,19.15,19.16,19.15,19.16,63000.0,15.7469,15.7551,15.7469,15.7551,63000.0
2012-07-03 11:40:00,19.16,19.16,19.14,19.15,1275500.0,15.7551,15.7551,15.7386,15.7469,1275500.0
2012-07-03 11:45:00,19.15,19.16,19.15,19.16,131500.0,15.7469,15.7551,15.7469,15.7551,131500.0
2012-07-03 11:50:00,19.16,19.17,19.16,19.17,96500.0,15.7551,15.7633,15.7551,15.7633,96500.0
2012-07-03 11:55:00,19.17,19.17,19.16,19.16,226000.0,15.7633,15.7633,15.7551,15.7551,226000.0
2012-07-03 12:00:00,19.16,19.17,19.16,19.16,11500.0,15.7551,15.7633,15.7551,15.7551,11500.0
2012-07-03 12:05:00,19.16,19.16,19.15,19.15,23500.0,15.7551,15.7551,15.7469,15.7469,23500.0
2012-07-03 12:10:00,19.15,19.15,19.14,19.14,9000.0,15.7469,15.7469,15.7386,15.7386,9000.0
2012-07-03 12:15:00,19.14,19.14,19.13,19.13,54000.0,15.7386,15.7386,15.7304,15.7304,54000.0
2012-07-03 12:20:00,19.13,19.13,19.12,19.13,6000.0,15.7304,15.7304,15.7222,15.7304,6000.0
2012-07-03 12:25:00,19.12,19.13,19.12,19.13,28500.0,15.7222,15.7304,15.7222,15.7304,28500.0
2012-07-03 12:30:00,19.13,19.13,19.11,19.12,118500.0,15.7304,15.7304,15.714,15.7222,118500.0
2012-07-03 12:35:00,19.12,19.13,19.12,19.13,32000.0,15.7222,15.7304,15.7222,15.7304,32000.0
2012-07-03 12:40:00,19.13,19.13,19.11,19.11,48000.0,15.7304,15.7304,15.714,15.714,48000.0
2012-07-03 12:45:00,19.11,19.12,19.11,19.11,21000.0,15.714,15.7222,15.714,15.714,21000.0
2012-07-03 12:50:00,19.12,19.13,19.12,19.13,37500.0,15.7222,15.7304,15.7222,15.7304,37500.0
2012-07-03 12:55:00,19.13,19.15,19.13,19.15,117000.0,15.7304,15.7469,15.7304,15.7469,117000.0
2012-07-05 09:30:00,19.15,19.17,19.12,19.14,149500.0,15.7469,15.7633,15.7222,15.7386,149500.0
2012-07-05 09:35:00,19.14,19.18,19.14,19.17,55500.0,15.7386,15.7715,15.7386,15.7633,55500.0
2012-07-05 09:40:00,19.17,19.18,19.13,19.14,106500.0,15.7633,15.7715,15.7304,15.7386,106500.0
2012-07-05 09:45:00,19.14,19.14,19.09,19.1,81000.0,15.7386,15.7386,15.6975,15.7057,81000.0
2012-07-05 09:50:00,19.1,19.1,19.07,19.07,17500.0,15.7057,15.7057,15.6811,15.6811,17500.0
2012-07-05 09:55:00,19.07,19.09,19.06,19.07,40000.0,15.6811,15.6975,15.6728,15.6811,40000.0
2012-07-05 10:00:00,19.06,19.08,19.03,19.03,44000.0,15.6728,15.6893,15.6482,15.6482,44000.0
2012-07-05 10:05:00,19.02,19.04,19.02,19.03,44500.0,15.64,15.6564,15.64,15.6482,44500.0
2012-07-05 10:10:00,19.03,19.05,19.03,19.03,126500.0,15.6482,15.6646,15.6482,15.6482,126500.0
2012-07-05 10:15:00,19.05,19.09,19.05,19.08,78000.0,15.6646,15.6975,15.6646,15.6893,78000.0
2012-07-05 10:20:00,19.09,19.1,19.09,19.09,77500.0,15.6975,15.7057,15.6975,15.6975,77500.0
2012-07-05 10:25:00,19.09,19.11,19.08,19.1,45500.0,15.6975,15.714,15.6893,15.7057,45500.0
2012-07-05 10:30:00,19.11,19.12,19.11,19.11,37000.0,15.714,15.7222,15.714,15.714,37000.0
2012-07-05 10:35:00,19.12,19.13,19.11,19.12,8500.0,15.7222,15.7304,15.714,15.7222,8500.0
2012-07-05 10:40:00,19.13,19.16,19.13,19.14,48500.0,15.7304,15.7551,15.7304,15.7386,48500.0
2012-07-05 10:45:00,19.14,19.16,19.14,19.15,51500.0,15.7386,15.7551,15.7386,15.7469,51500.0
2012-07-05 10:50:00,19.16,19.17,19.15,19.16,48000.0,15.7551,15.7633,15.7469,15.7551,48000.0
2012-07-05 10:55:00,19.16,19.17,19.16,19.16,10000.0,15.7551,15.7633,15.7551,15.7551,10000.0
2012-07-05 11:00:00,19.16,19.19,19.16,19.19,35000.0,15.7551,15.7797,15.7551,15.7797,35000.0
2012-07-05 11:05:00,19.18,19.2,19.18,19.2,28000.0,15.7715,15.788,15.7715,15.788,28000.0
2012-07-05 11:10:00,19.21,19.21,19.17,19.18,21000.0,15.7962,15.7962,15.7633,15.7715,21000.0
2012-07-05 11:15:00,19.18,19.19,19.18,19.19,18000.0,15.7715,15.7797,15.7715,15.7797,18000.0
2012-07-05 11:20:00,19.19,19.2,19.17,19.17,35000.0,15.7797,15.788,15.7633,15.7633,35000.0
2012-07-05 11:25:00,19.18,19.19,19.17,19.19,77000.0,15.7715,15.7797,15.7633,15.7797,77000.0
2012-07-05 11:30:00,19.19,19.2,19.19,19.2,17000.0,15.7797,15.788,15.7797,15.788,17000.0
2012-07-05 11:35:00,19.2,19.2,19.16,19.16,69500.0,15.788,15.788,15.7551,15.7551,69500.0
2012-07-05 11:40:00,19.16,19.17,19.15,19.17,17500.0,15.7551,15.7633,15.7469,15.7633,17500.0
2012-07-05 11:45:00,19.18,19.19,19.18,19.19,108500.0,15.7715,15.7797,15.7715,15.7797,108500.0
2012-07-05 11:50:00,19.19,19.19,19.18,19.19,17500.0,15.7797,15.7797,15.7715,15.7797,17500.0
2012-07-05 11:55:00,19.19,19.19,19.18,19.19,10500.0,15.7797,15.7797,15.7715,15.7797,10500.0
2012-07-05 12:00:00,19.19,19.19,19.19,19.19,8000.0,15.7797,15.7797,15.7797,15.7797,8000.0
2012-07-05 12:05:00,19.19,19.19,19.18,19.19,27000.0,15.7797,15.7797,15.7715,15.7797,27000.0
2012-07-05 12:10:00,19.19,19.2,19.18,19.2,11000.0,15.7797,15.788,15.7715,15.788,11000.0
2012-07-05 12:15:00,19.2,19.2,19.19,19.19,26000.0,15.788,15.788,15.7797,15.7797,26000.0
2012-07-05 12:20:00,19.19,19.19,19.18,19.18,60500.0,15.7797,15.7797,15.7715,15.7715,60500.0
2012-07-05 12:25:00,19.17,19.19,19.17,19.18,18500.0,15.7633,15.7797,15.7633,15.7715,18500.0
2012-07-05 12:30:00,19.18,19.18,19.16,19.17,19500.0,15.7715,15.7715,15.7551,15.7633,19500.0
2012-07-05 12:35:00,19.16,19.17,19.16,19.17,19500.0,15.7551,15.7633,15.7551,15.7633,19500.0
2012-07-05 12:40:00,19.17,19.18,19.16,19.17,52000.0,15.7633,15.7715,15.7551,15.7633,52000.0
2012-07-05 12:45:00,19.18,19.18,19.17,19.17,8000.0,15.7715,15.7715,15.7633,15.7633,8000.0
2012-07-05 12:50:00,19.17,19.18,19.17,19.17,18500.0,15.7633,15.7715,15.7633,15.7633,18500.0
2012-07-05 12:55:00,19.18,19.18,19.18,19.18,8500.0,15.7715,15.7715,15.7715,15.7715,8500.0
2012-07-05 13:00:00,19.18,19.19,19.18,19.19,3500.0,15.7715,15.7797,15.7715,15.7797,3500.0
2012-07-05 13:05:00,19.18,19.2,19.18,19.2,20500.0,15.7715,15.788,15.7715,15.788,20500.0
2012-07-05 13:10:00,19.19,19.2,19.19,19.19,158500.0,15.7797,15.788,15.7797,15.7797,158500.0
2012-07-05 13:15:00,19.19,19.19,19.18,19.19,14500.0,15.7797,15.7797,15.7715,15.7797,14500.0
2012-07-05 13:20:00,19.19,19.2,19.19,19.2,12500.0,15.7797,15.788,15.7797,15.788,12500.0
2012-07-05 13:25:00,19.2,19.2,19.19,19.19,16000.0,15.788,15.788,15.7797,15.7797,16000.0
2012-07-05 13:30:00,19.2,19.2,19.17,19.17,42500.0,15.788,15.788,15.7633,15.7633,42500.0
2012-07-05 13:35:00,19.17,19.18,19.17,19.18,10000.0,15.7633,15.7715,15.7633,15.7715,10000.0
2012-07-05 13:40:00,19.18,19.19,19.18,19.18,22500.0,15.7715,15.7797,15.7715,15.7715,22500.0
2012-07-05 13:45:00,19.18,19.23,19.18,19.22,37000.0,15.7715,15.8126,15.7715,15.8044,37000.0
2012-07-05 13:50:00,19.22,19.22,19.21,19.22,15500.0,15.8044,15.8044,15.7962,15.8044,15500.0
2012-07-05 13:55:00,19.22,19.22,19.21,19.22,5000.0,15.8044,15.8044,15.7962,15.8044,5000.0
2012-07-05 14:00:00,19.21,19.22,19.21,19.22,24000.0,15.7962,15.8044,15.7962,15.8044,24000.0
2012-07-05 14:05:00,19.22,19.23,19.2,19.2,12000.0,15.8044,15.8126,15.788,15.788,12000.0
2012-07-05 14:10:00,19.2,19.21,19.2,19.21,27000.0,15.788,15.7962,15.788,15.7962,27000.0
2012-07-05 14:15:00,19.2,19.21,19.2,19.21,14000.0,15.788,15.7962,15.788,15.7962,14000.0
2012-07-05 14:20:00,19.2,19.21,19.2,19.21,12000.0,15.788,15.7962,15.788,15.7962,12000.0
2012-07-05 14:25:00,19.21,19.22,19.21,19.21,11500.0,15.7962,15.8044,15.7962,15.7962,11500.0
2012-07-05 14:30:00,19.21,19.21,19.2,19.2,8000.0,15.7962,15.7962,15.788,15.788,8000.0
2012-07-05 14:35:00,19.2,19.2,19.19,19.2,14500.0,15.788,15.788,15.7797,15.788,14500.0
2012-07-05 14:40:00,19.2,19.2,19.19,19.2,8000.0,15.788,15.788,15.7797,15.788,8000.0
2012-07-05 14:45:00,19.2,19.21,19.19,19.2,20000.0,15.788,15.7962,15.7797,15.788,20000.0
2012-07-05 14:50:00,19.2,19.2,19.18,19.18,20000.0,15.788,15.788,15.7715,15.7715,20000.0
2012-07-05 14:55:00,19.18,19.2,19.18,19.19,14000.0,15.7715,15.788,15.7715,15.7797,14000.0
2012-07-05 15:00:00,19.19,19.2,19.19,19.19,35000.0,15.7797,15.788,15.7797,15.7797,35000.0
2012-07-05 15:05:00,19.19,19.2,19.19,19.2,15000.0,15.7797,15.788,15.7797,15.788,15000.0
2012-07-05 15:10:00,19.2,19.2,19.18,19.19,15500.0,15.788,15.788,15.7715,15.7797,15500.0
2012-07-05 15:15:00,19.19,19.19,19.17,19.17,32500.0,15.7797,15.7797,15.7633,15.7633,32500.0
2012-07-05 15:20:00,19.17,19.18,19.15,19.17,96000.0,15.7633,15.7715,15.7469,15.7633,96000.0
2012-07-05 15:25:00,19.17,19.18,19.17,19.18,32000.0,15.7633,15.7715,15.7633,15.7715,32000.0
2012-07-05 15:30:00,19.18,19.18,19.17,19.18,136500.0,15.7715,15.7715,15.7633,15.7715,136500.0
2012-07-05 15:35:00,19.18,19.18,19.17,19.17,64500.0,15.7715,15.7715,15.7633,15.7633,64500.0
2012-07-05 15:40:00,19.17,19.19,19.16,19.17,78000.0,15.7633,15.7797,15.7551,15.7633,78000.0
2012-07-05 15:45:00,19.17,19.18,19.16,19.17,44500.0,15.7633,15.7715,15.7551,15.7633,44500.0
2012-07-05 15:50:00,19.18,19.18,19.16,19.16,42000.0,15.7715,15.7715,15.7551,15.7551,42000.0
2012-07-05 15:55:00,19.16,19.17,19.15,19.16,206000.0,15.7551,15.7633,15.7469,15.7551,206000.0
2012-07-06 09:30:00,18.98,18.99,18.95,18.98,120000.0,15.6071,15.6153,15.5824,15.6071,120000.0
2012-07-06 09:35:00,18.97,18.99,18.97,18.97,116500.0,15.5988,15.6153,15.5988,15.5988,116500.0
2012-07-06 09:40:00,18.97,18.99,18.96,18.97,49000.0,15.5988,15.6153,15.5906,15.5988,49000.0
2012-07-06 09:45:00,18.96,18.97,18.94,18.94,5000.0,15.5906,15.5988,15.5742,15.5742,5000.0
2012-07-06 09:50:00,18.95,18.96,18.93,18.95,55500.0,15.5824,15.5906,15.5659,15.5824,55500.0
2012-07-06 09:55:00,18.93,18.95,18.93,18.95,31500.0,15.5659,15.5824,15.5659,15.5824,31500.0
2012-07-06 10:00:00,18.95,18.95,18.94,18.94,3000.0,15.5824,15.5824,15.5742,15.5742,3000.0
2012-07-06 10:05:00,18.94,18.94,18.9,18.91,47500.0,15.5742,15.5742,15.5413,15.5495,47500.0
2012-07-06 10:10:00,18.9,18.92,18.89,18.92,89500.0,15.5413,15.5577,15.5331,15.5577,89500.0
2012-07-06 10:15:00,18.91,18.91,18.89,18.9,24500.0,15.5495,15.5495,15.5331,15.5413,24500.0
2012-07-06 10:20:00,18.9,18.96,18.9,18.96,59000.0,15.5413,15.5906,15.5413,15.5906,59000.0
2012-07-06 10:25:00,18.95,18.96,18.92,18.93,18000.0,15.5824,15.5906,15.5577,15.5659,18000.0
2012-07-06 10:30:00,18.94,18.94,18.91,18.91,15500.0,15.5742,15.5742,15.5495,15.5495,15500.0
2012-07-06 10:35:00,18.9,18.93,18.9,18.92,18000.0,15.5413,15.5659,15.5413,15.5577,18000.0
2012-07-06 10:40:00,18.92,18.93,18.91,18.92,5500.0,15.5577,15.5659,15.5495,15.5577,5500.0
2012-07-06 10:45:00,18.91,18.91,18.9,18.9,33500.0,15.5495,15.5495,15.5413,15.5413,33500.0
2012-07-06 10:50:00,18.89,18.91,18.89,18.9,20000.0,15.5331,15.5495,15.5331,15.5413,20000.0
2012-07-06 10:55:00,18.91,18.91,18.9,18.9,11500.0,15.5495,15.5495,15.5413,15.5413,11500.0
2012-07-06 11:00:00,18.89,18.89,18.88,18.89,59500.0,15.5331,15.5331,15.5248,15.5331,59500.0
2012-07-06 11:05:00,18.89,18.91,18.89,18.91,25000.0,15.5331,15.5495,15.5331,15.5495,25000.0
2012-07-06 11:10:00,18.91,18.91,18.89,18.9,15000.0,15.5495,15.5495,15.5331,15.5413,15000.0
2012-07-06 11:15:00,18.9,18.91,18.89,18.91,46500.0,15.5413,15.5495,15.5331,15.5495,46500.0
2012-07-06 11:20:00,18.91,18.91,18.87,18.87,71500.0,15.5495,15.5495,15.5166,15.5166,71500.0
2012-07-06 11:25:00,18.87,18.88,18.87,18.87,7000.0,15.5166,15.5248,15.5166,15.5166,7000.0
2012-07-06 11:30:00,18.87,18.87,18.86,18.86,5500.0,15.5166,15.5166,15.5084,15.5084,5500.0
2012-07-06 11:35:00,18.86,18.88,18.86,18.87,4500.0,15.5084,15.5248,15.5084,15.5166,4500.0
2012-07-06 11:40:00,18.87,18.88,18.87,18.88,5000.0,15.5166,15.5248,15.5166,15.5248,5000.0
2012-07-06 11:45:00,18.89,18.89,18.88,18.89,12500.0,15.5331,15.5331,15.5248,15.5331,12500.0
2012-07-06 11:50:00,18.88,18.88,18.87,18.88,14500.0,15.5248,15.5248,15.5166,15.5248,14500.0
2012-07-06 11:55:00,18.87,18.87,18.85,18.86,28000.0,15.5166,15.5166,15.5002,15.5084,28000.0
2012-07-06 12:00:00,18.86,18.87,18.85,18.86,66000.0,15.5084,15.5166,15.5002,15.5084,66000.0
2012-07-06 12:05:00,18.86,18.86,18.85,18.86,28500.0,15.5084,15.5084,15.5002,15.5084,28500.0
2012-07-06 12:10:00,18.86,18.86,18.85,18.85,22000.0,15.5084,15.5084,15.5002,15.5002,22000.0
2012-07-06 12:15:00,18.85,18.86,18.85,18.86,18500.0,15.5002,15.5084,15.5002,15.5084,18500.0
2012-07-06 12:20:00,18.85,18.86,18.84,18.85,183000.0,15.5002,15.5084,15.4919,15.5002,183000.0
2012-07-06 12:25:00,18.85,18.86,18.85,18.86,52500.0,15.5002,15.5084,15.5002,15.5084,52500.0
2012-07-06 12:30:00,18.85,18.87,18.85,18.86,93000.0,15.5002,15.5166,15.5002,15.5084,93000.0
2012-07-06 12:35:00,18.86,18.86,18.85,18.86,17000.0,15.5084,15.5084,15.5002,15.5084,17000.0
2012-07-06 12:40:00,18.86,18.87,18.86,18.87,67500.0,15.5084,15.5166,15.5084,15.5166,67500.0
2012-07-06 12:45:00,18.87,18.89,18.87,18.89,48000.0,15.5166,15.5331,15.5166,15.5331,48000.0
2012-07-06 12:50:00,18.89,18.9,18.89,18.89,76000.0,15.5331,15.5413,15.5331,15.5331,76000.0
2012-07-06 12:55:00,18.89,18.89,18.88,18.89,47500.0,15.5331,15.5331,15.5248,15.5331,47500.0
2012-07-06 13:00:00,18.89,18.89,18.87,18.87,36000.0,15.5331,15.5331,15.5166,15.5166,36000.0
2012-07-06 13:05:00,18.87,18.88,18.87,18.87,23000.0,15.5166,15.5248,15.5166,15.5166,23000.0
2012-07-06 13:10:00,18.87,18.87,18.87,18.87,12500.0,15.5166,15.5166,15.5166,15.5166,12500.0
2012-07-06 13:15:00,18.88,18.9,18.88,18.89,27000.0,15.5248,15.5413,15.5248,15.5331,27000.0
2012-07-06 13:20:00,18.89,18.89,18.87,18.88,86000.0,15.5331,15.5331,15.5166,15.5248,86000.0
2012-07-06 13:25:00,18.87,18.87,18.86,18.86,5500.0,15.5166,15.5166,15.5084,15.5084,5500.0
2012-07-06 13:30:00,18.87,18.87,18.86,18.86,8500.0,15.5166,15.5166,15.5084,15.5084,8500.0
2012-07-06 13:35:00,18.87,18.87,18.87,18.87,25000.0,15.5166,15.5166,15.5166,15.5166,25000.0
2012-07-06 13:40:00,18.86,18.86,18.86,18.86,500.0,15.5084,15.5084,15.5084,15.5084,500.0
2012-07-06 13:45:00,18.85,18.86,18.85,18.85,35500.0,15.5002,15.5084,15.5002,15.5002,35500.0
2012-07-06 13:50:00,18.85,18.86,18.85,18.85,76000.0,15.5002,15.5084,15.5002,15.5002,76000.0
2012-07-06 13:55:00,18.85,18.86,18.85,18.86,72000.0,15.5002,15.5084,15.5002,15.5084,72000.0
2012-07-06 14:00:00,18.86,18.86,18.85,18.86,33500.0,15.5084,15.5084,15.5002,15.5084,33500.0
2012-07-06 14:05:00,18.86,18.86,18.85,18.85,17000.0,15.5084,15.5084,15.5002,15.5002,17000.0
2012-07-06 14:10:00,18.84,18.86,18.84,18.85,103000.0,15.4919,15.5084,15.4919,15.5002,103000.0
2012-07-06 14:15:00,18.85,18.86,18.84,18.84,194000.0,15.5002,15.5084,15.4919,15.4919,194000.0
2012-07-06 14:20:00,18.84,18.85,18.84,18.85,111000.0,15.4919,15.5002,15.4919,15.5002,111000.0
2012-07-06 14:25:00,18.85,18.86,18.85,18.85,93000.0,15.5002,15.5084,15.5002,15.5002,93000.0
2012-07-06 14:30:00,18.85,18.86,18.85,18.86,58500.0,15.5002,15.5084,15.5002,15.5084,58500.0
2012-07-06 14:35:00,18.86,18.87,18.86,18.87,33000.0,15.5084,15.5166,15.5084,15.5166,33000.0
2012-07-06 14:40:00,18.87,18.87,18.86,18.86,25500.0,15.5166,15.5166,15.5084,15.5084,25500.0
2012-07-06 14:45:00,18.87,18.87,18.86,18.86,32000.0,15.5166,15.5166,15.5084,15.5084,32000.0
2012-07-06 14:50:00,18.87,18.88,18.86,18.88,48000.0,15.5166,15.5248,15.5084,15.5248,48000.0
2012-07-06 14:55:00,18.88,18.88,18.86,18.87,48000.0,15.5248,15.5248,15.5084,15.5166,48000.0
2012-07-06 15:00:00,18.86,18.87,18.85,18.85,13500.0,15.5084,15.5166,15.5002,15.5002,13500.0
2012-07-06 15:05:00,18.86,18.88,18.86,18.88,38000.0,15.5084,15.5248,15.5084,15.5248,38000.0
2012-07-06 15:10:00,18.88,18.9,18.88,18.9,20500.0,15.5248,15.5413,15.5248,15.5413,20500.0
2012-07-06 15:15:00,18.9,18.92,18.89,18.92,73500.0,15.5413,15.5577,15.5331,15.5577,73500.0
2012-07-06 15:20:00,18.92,18.92,18.9,18.91,46500.0,15.5577,15.5577,15.5413,15.5495,46500.0
2012-07-06 15:25:00,18.91,18.92,18.9,18.92,35000.0,15.5495,15.5577,15.5413,15.5577,35000.0
2012-07-06 15:30:00,18.92,18.94,18.92,18.94,67000.0,15.5577,15.5742,15.5577,15.5742,67000.0
2012-07-06 15:35:00,18.93,18.94,18.91,18.92,15500.0,15.5659,15.5742,15.5495,15.5577,15500.0
2012-07-06 15:40:00,18.92,18.93,18.91,18.92,36500.0,15.5577,15.5659,15.5495,15.5577,36500.0
2012-07-06 15:45:00,18.92,18.94,18.92,18.92,123500.0,15.5577,15.5742,15.5577,15.5577,123500.0
2012-07-06 15:50:00,18.92,18.93,18.91,18.92,46500.0,15.5577,15.5659,15.5495,15.5577,46500.0
2012-07-06 15:55:00,18.93,18.94,18.92,18.94,144500.0,15.5659,15.5742,15.5577,15.5742,144500.0
2012-07-09 09:30:00,18.92,18.93,18.9,18.92,77000.0,15.5577,15.5659,15.5413,15.5577,77000.0
2012-07-09 09:35:00,18.92,18.94,18.92,18.93,37500.0,15.5577,15.5742,15.5577,15.5659,37500.0
2012-07-09 09:40:00,18.93,18.93,18.86,18.86,85500.0,15.5659,15.5659,15.5084,15.5084,85500.0
2012-07-09 09:45:00,18.86,18.86,18.84,18.85,30500.0,15.5084,15.5084,15.4919,15.5002,30500.0
2012-07-09 09:50:00,18.86,18.86,18.82,18.83,38000.0,15.5084,15.5084,15.4755,15.4837,38000.0
2012-07-09 09:55:00,18.84,18.86,18.83,18.83,10000.0,15.4919,15.5084,15.4837,15.4837,10000.0
2012-07-09 10:00:00,18.83,18.83,18.8,18.83,31000.0,15.4837,15.4837,15.4591,15.4837,31000.0
2012-07-09 10:05:00,18.83,18.84,18.81,18.83,26500.0,15.4837,15.4919,15.4673,15.4837,26500.0
2012-07-09 10:10:00,18.83,18.83,18.82,18.82,9500.0,15.4837,15.4837,15.4755,15.4755,9500.0
2012-07-09 10:15:00,18.82,18.82,18.8,18.8,21000.0,15.4755,15.4755,15.4591,15.4591,21000.0
2012-07-09 10:20:00,18.8,18.8,18.78,18.79,49000.0,15.4591,15.4591,15.4426,15.4508,49000.0
2012-07-09 10:25:00,18.79,18.8,18.79,18.8,17500.0,15.4508,15.4591,15.4508,15.4591,17500.0
2012-07-09 10:30:00,18.8,18.8,18.78,18.79,38000.0,15.4591,15.4591,15.4426,15.4508,38000.0
2012-07-09 10:35:00,18.78,18.83,18.78,18.83,20500.0,15.4426,15.4837,15.4426,15.4837,20500.0
2012-07-09 10:40:00,18.83,18.85,18.83,18.84,15000.0,15.4837,15.5002,15.4837,15.4919,15000.0
2012-07-09 10:45:00,18.84,18.86,18.84,18.86,17500.0,15.4919,15.5084,15.4919,15.5084,17500.0
2012-07-09 10:50:00,18.87,18.88,18.86,18.86,30000.0,15.5166,15.5248,15.5084,15.5084,30000.0
2012-07-09 10:55:00,18.86,18.86,18.84,18.85,25500.0,15.5084,15.5084,15.4919,15.5002,25500.0
2012-07-09 11:00:00,18.85,18.85,18.84,18.85,10000.0,15.5002,15.5002,15.4919,15.5002,10000.0
2012-07-09 11:05:00,18.85,18.85,18.84,18.84,6000.0,15.5002,15.5002,15.4919,15.4919,6000.0
2012-07-09 11:10:00,18.83,18.83,18.82,18.82,3000.0,15.4837,15.4837,15.4755,15.4755,3000.0
2012-07-09 11:15:00,18.82,18.83,18.82,18.83,11500.0,15.4755,15.4837,15.4755,15.4837,11500.0
2012-07-09 11:20:00,18.84,18.84,18.83,18.83,4500.0,15.4919,15.4919,15.4837,15.4837,4500.0
2012-07-09 11:25:00,18.83,18.83,18.82,18.83,17000.0,15.4837,15.4837,15.4755,15.4837,17000.0
2012-07-09 11:30:00,18.82,18.82,18.8,18.8,12500.0,15.4755,15.4755,15.4591,15.4591,12500.0
2012-07-09 11:35:00,18.79,18.81,18.79,18.81,5000.0,15.4508,15.4673,15.4508,15.4673,5000.0
2012-07-09 11:40:00,18.8,18.82,18.8,18.82,28500.0,15.4591,15.4755,15.4591,15.4755,28500.0
2012-07-09 11:45:00,18.82,18.82,18.82,18.82,27000.0,15.4755,15.4755,15.4755,15.4755,27000.0
2012-07-09 11:50:00,18.81,18.82,18.8,18.81,21000.0,15.4673,15.4755,15.4591,15.4673,21000.0
2012-07-09 11:55:00,18.8,18.8,18.79,18.79,26500.0,15.4591,15.4591,15.4508,15.4508,26500.0
2012-07-09 12:00:00,18.78,18.79,18.78,18.79,9500.0,15.4426,15.4508,15.4426,15.4508,9500.0
2012-07-09 12:05:00,18.79,18.8,18.79,18.79,8000.0,15.4508,15.4591,15.4508,15.4508,8000.0
2012-07-09 12:10:00,18.79,18.81,18.79,18.8,7000.0,15.4508,15.4673,15.4508,15.4591,7000.0
2012-07-09 12:15:00,18.81,18.82,18.8,18.81,27500.0,15.4673,15.4755,15.4591,15.4673,27500.0
2012-07-09 12:20:00,18.83,18.84,18.83,18.83,36000.0,15.4837,15.4919,15.4837,15.4837,36000.0
2012-07-09 12:25:00,18.83,18.83,18.82,18.82,9000.0,15.4837,15.4837,15.4755,15.4755,9000.0
2012-07-09 12:30:00,18.83,18.83,18.82,18.82,10000.0,15.4837,15.4837,15.4755,15.4755,10000.0
2012-07-09 12:35:00,18.82,18.82,18.81,18.82,41000.0,15.4755,15.4755,15.4673,15.4755,41000.0
2012-07-09 12:40:00,18.81,18.82,18.81,18.81,20000.0,15.4673,15.4755,15.4673,15.4673,20000.0
2012-07-09 12:45:00,18.81,18.81,18.8,18.81,28500.0,15.4673,15.4673,15.4591,15.4673,28500.0
2012-07-09 12:50:00,18.81,18.83,18.81,18.82,23500.0,15.4673,15.4837,15.4673,15.4755,23500.0
2012-07-09 12:55:00,18.82,18.82,18.81,18.81,18500.0,15.4755,15.4755,15.4673,15.4673,18500.0
2012-07-09 13:00:00,18.81,18.83,18.81,18.83,12000.0,15.4673,15.4837,15.4673,15.4837,12000.0
2012-07-09 13:05:00,18.82,18.83,18.81,18.82,17000.0,15.4755,15.4837,15.4673,15.4755,17000.0
2012-07-09 13:10:00,18.81,18.81,18.8,18.81,4000.0,15.4673,15.4673,15.4591,15.4673,4000.0
2012-07-09 13:15:00,18.81,18.82,18.81,18.82,12000.0,15.4673,15.4755,15.4673,15.4755,12000.0
2012-07-09 13:20:00,18.82,18.83,18.82,18.83,85500.0,15.4755,15.4837,15.4755,15.4837,85500.0
2012-07-09 13:25:00,18.83,18.86,18.83,18.86,29500.0,15.4837,15.5084,15.4837,15.5084,29500.0
2012-07-09 13:30:00,18.86,18.86,18.85,18.85,4000.0,15.5084,15.5084,15.5002,15.5002,4000.0
2012-07-09 13:35:00,18.85,18.88,18.85,18.88,23500.0,15.5002,15.5248,15.5002,15.5248,23500.0
2012-07-09 13:40:00,18.88,18.88,18.87,18.88,11500.0,15.5248,15.5248,15.5166,15.5248,11500.0
2012-07-09 13:45:00,18.88,18.88,18.86,18.86,3000.0,15.5248,15.5248,15.5084,15.5084,3000.0
2012-07-09 13:50:00,18.86,18.86,18.85,18.86,13000.0,15.5084,15.5084,15.5002,15.5084,13000.0
2012-07-09 13:55:00,18.86,18.86,18.86,18.86,1500.0,15.5084,15.5084,15.5084,15.5084,1500.0
2012-07-09 14:00:00,18.86,18.86,18.86,18.86,0.0,15.5084,15.5084,15.5084,15.5084,0.0
2012-07-09 14:05:00,18.86,18.86,18.85,18.86,5500.0,15.5084,15.5084,15.5002,15.5084,5500.0
2012-07-09 14:10:00,18.86,18.86,18.85,18.85,12000.0,15.5084,15.5084,15.5002,15.5002,12000.0
2012-07-09 14:15:00,18.84,18.84,18.83,18.83,51000.0,15.4919,15.4919,15.4837,15.4837,51000.0
2012-07-09 14:20:00,18.83,18.83,18.82,18.82,2000.0,15.4837,15.4837,15.4755,15.4755,2000.0
2012-07-09 14:25:00,18.82,18.82,18.82,18.82,25000.0,15.4755,15.4755,15.4755,15.4755,25000.0
2012-07-09 14:30:00,18.83,18.84,18.83,18.83,12000.0,15.4837,15.4919,15.4837,15.4837,12000.0
2012-07-09 14:35:00,18.83,18.83,18.83,18.83,30000.0,15.4837,15.4837,15.4837,15.4837,30000.0
2012-07-09 14:40:00,18.83,18.83,18.81,18.82,11500.0,15.4837,15.4837,15.4673,15.4755,11500.0
2012-07-09 14:45:00,18.82,18.82,18.8,18.81,15000.0,15.4755,15.4755,15.4591,15.4673,15000.0
2012-07-09 14:50:00,18.81,18.83,18.8,18.82,13500.0,15.4673,15.4837,15.4591,15.4755,13500.0
2012-07-09 14:55:00,18.82,18.82,18.81,18.82,34500.0,15.4755,15.4755,15.4673,15.4755,34500.0
2012-07-09 15:00:00,18.82,18.84,18.82,18.84,7500.0,15.4755,15.4919,15.4755,15.4919,7500.0
2012-07-09 15:05:00,18.84,18.85,18.83,18.84,19000.0,15.4919,15.5002,15.4837,15.4919,19000.0
2012-07-09 15:10:00,18.84,18.84,18.84,18.84,3000.0,15.4919,15.4919,15.4919,15.4919,3000.0
2012-07-09 15:15:00,18.83,18.84,18.83,18.84,16000.0,15.4837,15.4919,15.4837,15.4919,16000.0
2012-07-09 15:20:00,18.84,18.84,18.82,18.83,37000.0,15.4919,15.4919,15.4755,15.4837,37000.0
2012-07-09 15:25:00,18.84,18.85,18.83,18.83,25000.0,15.4919,15.5002,15.4837,15.4837,25000.0
2012-07-09 15:30:00,18.84,18.84,18.82,18.84,25000.0,15.4919,15.4919,15.4755,15.4919,25000.0
2012-07-09 15:35:00,18.85,18.85,18.83,18.84,10000.0,15.5002,15.5002,15.4837,15.4919,10000.0
2012-07-09 15:40:00,18.84,18.84,18.84,18.84,2000.0,15.4919,15.4919,15.4919,15.4919,2000.0
2012-07-09 15:45:00,18.85,18.87,18.85,18.87,16500.0,15.5002,15.5166,15.5002,15.5166,16500.0
2012-07-09 15:50:00,18.87,18.87,18.86,18.87,40000.0,15.5166,15.5166,15.5084,15.5166,40000.0
2012-07-09 15:55:00,18.87,18.87,18.86,18.87,74000.0,15.5166,15.5166,15.5084,15.5166,74000.0
2012-07-10 09:30:00,18.99,19.01,18.99,19.0,148500.0,15.6153,15.6317,15.6153,15.6235,148500.0
2012-07-10 09:35:00,19.0,19.02,19.0,19.01,12500.0,15.6235,15.64,15.6235,15.6317,12500.0
2012-07-10 09:40:00,19.01,19.01,18.98,18.98,26000.0,15.6317,15.6317,15.6071,15.6071,26000.0
2012-07-10 09:45:00,18.98,18.98,18.95,18.95,16000.0,15.6071,15.6071,15.5824,15.5824,16000.0
2012-07-10 09:50:00,18.95,18.95,18.93,18.95,12000.0,15.5824,15.5824,15.5659,15.5824,12000.0
2012-07-10 09:55:00,18.95,18.95,18.93,18.93,7000.0,15.5824,15.5824,15.5659,15.5659,7000.0
2012-07-10 10:00:00,18.92,18.93,18.91,18.91,96000.0,15.5577,15.5659,15.5495,15.5495,96000.0
2012-07-10 10:05:00,18.9,18.9,18.87,18.87,29500.0,15.5413,15.5413,15.5166,15.5166,29500.0
2012-07-10 10:10:00,18.87,18.88,18.86,18.86,20000.0,15.5166,15.5248,15.5084,15.5084,20000.0
2012-07-10 10:15:00,18.86,18.87,18.85,18.85,48000.0,15.5084,15.5166,15.5002,15.5002,48000.0
2012-07-10 10:20:00,18.84,18.88,18.83,18.88,19500.0,15.4919,15.5248,15.4837,15.5248,19500.0
2012-07-10 10:25:00,18.87,18.88,18.87,18.88,155000.0,15.5166,15.5248,15.5166,15.5248,155000.0
2012-07-10 10:30:00,18.88,18.9,18.87,18.87,24500.0,15.5248,15.5413,15.5166,15.5166,24500.0
2012-07-10 10:35:00,18.87,18.87,18.84,18.84,38000.0,15.5166,15.5166,15.4919,15.4919,38000.0
2012-07-10 10:40:00,18.83,18.85,18.82,18.84,24500.0,15.4837,15.5002,15.4755,15.4919,24500.0
2012-07-10 10:45:00,18.83,18.86,18.83,18.85,24000.0,15.4837,15.5084,15.4837,15.5002,24000.0
2012-07-10 10:50:00,18.84,18.85,18.83,18.84,11000.0,15.4919,15.5002,15.4837,15.4919,11000.0
2012-07-10 10:55:00,18.83,18.83,18.81,18.83,41500.0,15.4837,15.4837,15.4673,15.4837,41500.0
2012-07-10 11:00:00,18.82,18.83,18.81,18.81,11000.0,15.4755,15.4837,15.4673,15.4673,11000.0
2012-07-10 11:05:00,18.81,18.81,18.79,18.8,16500.0,15.4673,15.4673,15.4508,15.4591,16500.0
2012-07-10 11:10:00,18.79,18.81,18.78,18.8,14000.0,15.4508,15.4673,15.4426,15.4591,14000.0
2012-07-10 11:15:00,18.8,18.81,18.79,18.81,53500.0,15.4591,15.4673,15.4508,15.4673,53500.0
2012-07-10 11:20:00,18.81,18.83,18.81,18.82,6000.0,15.4673,15.4837,15.4673,15.4755,6000.0
2012-07-10 11:25:00,18.83,18.83,18.81,18.82,19500.0,15.4837,15.4837,15.4673,15.4755,19500.0
2012-07-10 11:30:00,18.81,18.82,18.8,18.81,49000.0,15.4673,15.4755,15.4591,15.4673,49000.0
2012-07-10 11:35:00,18.82,18.83,18.81,18.82,18000.0,15.4755,15.4837,15.4673,15.4755,18000.0
2012-07-10 11:40:00,18.83,18.83,18.81,18.81,8500.0,15.4837,15.4837,15.4673,15.4673,8500.0
2012-07-10 11:45:00,18.82,18.82,18.81,18.82,7500.0,15.4755,15.4755,15.4673,15.4755,7500.0
2012-07-10 11:50:00,18.82,18.82,18.82,18.82,1500.0,15.4755,15.4755,15.4755,15.4755,1500.0
2012-07-10 11:55:00,18.82,18.82,18.82,18.82,4500.0,15.4755,15.4755,15.4755,15.4755,4500.0
2012-07-10 12:00:00,18.82,18.82,18.82,18.82,12000.0,15.4755,15.4755,15.4755,15.4755,12000.0
2012-07-10 12:05:00,18.83,18.83,18.83,18.83,10000.0,15.4837,15.4837,15.4837,15.4837,10000.0
2012-07-10 12:10:00,18.83,18.83,18.81,18.82,7500.0,15.4837,15.4837,15.4673,15.4755,7500.0
2012-07-10 12:15:00,18.81,18.81,18.81,18.81,8000.0,15.4673,15.4673,15.4673,15.4673,8000.0
2012-07-10 12:20:00,18.81,18.83,18.81,18.82,65500.0,15.4673,15.4837,15.4673,15.4755,65500.0
2012-07-10 12:25:00,18.82,18.82,18.81,18.82,10000.0,15.4755,15.4755,15.4673,15.4755,10000.0
2012-07-10 12:30:00,18.82,18.83,18.82,18.83,26000.0,15.4755,15.4837,15.4755,15.4837,26000.0
2012-07-10 12:35:00,18.82,18.83,18.82,18.83,16000.0,15.4755,15.4837,15.4755,15.4837,16000.0
2012-07-10 12:40:00,18.84,18.84,18.83,18.83,10000.0,15.4919,15.4919,15.4837,15.4837,10000.0
2012-07-10 12:45:00,18.83,18.83,18.82,18.82,27500.0,15.4837,15.4837,15.4755,15.4755,27500.0
2012-07-10 12:50:00,18.82,18.82,18.82,18.82,5500.0,15.4755,15.4755,15.4755,15.4755,5500.0
2012-07-10 12:55:00,18.82,18.82,18.81,18.81,6000.0,15.4755,15.4755,15.4673,15.4673,6000.0
2012-07-10 13:00:00,18.81,18.82,18.81,18.81,10000.0,15.4673,15.4755,15.4673,15.4673,10000.0
2012-07-10 13:05:00,18.81,18.82,18.81,18.82,13500.0,15.4673,15.4755,15.4673,15.4755,13500.0
2012-07-10 13:10:00,18.82,18.82,18.81,18.81,22000.0,15.4755,15.4755,15.4673,15.4673,22000.0
2012-07-10 13:15:00,18.82,18.83,18.82,18.83,9500.0,15.4755,15.4837,15.4755,15.4837,9500.0
2012-07-10 13:20:00,18.83,18.83,18.79,18.79,21000.0,15.4837,15.4837,15.4508,15.4508,21000.0
2012-07-10 13:25:00,18.79,18.79,18.77,18.78,80000.0,15.4508,15.4508,15.4344,15.4426,80000.0
2012-07-10 13:30:00,18.78,18.78,18.76,18.77,32000.0,15.4426,15.4426,15.4262,15.4344,32000.0
2012-07-10 13:35:00,18.77,18.77,18.75,18.75,43500.0,15.4344,15.4344,15.4179,15.4179,43500.0
2012-07-10 13:40:00,18.75,18.75,18.75,18.75,19500.0,15.4179,15.4179,15.4179,15.4179,19500.0
2012-07-10 13:45:00,18.76,18.76,18.73,18.73,6500.0,15.4262,15.4262,15.4015,15.4015,6500.0
2012-07-10 13:50:00,18.74,18.76,18.73,18.76,13000.0,15.4097,15.4262,15.4015,15.4262,13000.0
2012-07-10 13:55:00,18.76,18.76,18.74,18.74,54500.0,15.4262,15.4262,15.4097,15.4097,54500.0
2012-07-10 14:00:00,18.74,18.75,18.73,18.74,26000.0,15.4097,15.4179,15.4015,15.4097,26000.0
2012-07-10 14:05:00,18.74,18.74,18.73,18.73,3500.0,15.4097,15.4097,15.4015,15.4015,3500.0
2012-07-10 14:10:00,18.72,18.73,18.71,18.71,68500.0,15.3933,15.4015,15.385,15.385,68500.0
2012-07-10 14:15:00,18.7,18.7,18.66,18.67,38500.0,15.3768,15.3768,15.3439,15.3522,38500.0
2012-07-10 14:20:00,18.67,18.68,18.66,18.66,32500.0,15.3522,15.3604,15.3439,15.3439,32500.0
2012-07-10 14:25:00,18.66,18.67,18.66,18.66,15000.0,15.3439,15.3522,15.3439,15.3439,15000.0
2012-07-10 14:30:00,18.66,18.66,18.63,18.64,38000.0,15.3439,15.3439,15.3193,15.3275,38000.0
2012-07-10 14:35:00,18.64,18.66,18.63,18.66,11500.0,15.3275,15.3439,15.3193,15.3439,11500.0
2012-07-10 14:40:00,18.66,18.67,18.65,18.65,11000.0,15.3439,15.3522,15.3357,15.3357,11000.0
2012-07-10 14:45:00,18.65,18.66,18.64,18.64,27500.0,15.3357,15.3439,15.3275,15.3275,27500.0
2012-07-10 14:50:00,18.64,18.64,18.61,18.63,46000.0,15.3275,15.3275,15.3028,15.3193,46000.0
2012-07-10 14:55:00,18.62,18.63,18.61,18.62,42000.0,15.311,15.3193,15.3028,15.311,42000.0
2012-07-10 15:00:00,18.62,18.65,18.62,18.64,33500.0,15.311,15.3357,15.311,15.3275,33500.0
2012-07-10 15:05:00,18.64,18.66,18.64,18.64,21000.0,15.3275,15.3439,15.3275,15.3275,21000.0
2012-07-10 15:10:00,18.63,18.63,18.61,18.62,40500.0,15.3193,15.3193,15.3028,15.311,40500.0
2012-07-10 15:15:00,18.61,18.62,18.61,18.62,11000.0,15.3028,15.311,15.3028,15.311,11000.0
2012-07-10 15:20:00,18.62,18.63,18.6,18.61,41000.0,15.311,15.3193,15.2946,15.3028,41000.0
2012-07-10 15:25:00,18.61,18.62,18.6,18.6,135000.0,15.3028,15.311,15.2946,15.2946,135000.0
2012-07-10 15:30:00,18.6,18.61,18.6,18.6,90000.0,15.2946,15.3028,15.2946,15.2946,90000.0
2012-07-10 15:35:00,18.61,18.61,18.59,18.6,21500.0,15.3028,15.3028,15.2864,15.2946,21500.0
2012-07-10 15:40:00,18.6,18.61,18.59,18.6,109500.0,15.2946,15.3028,15.2864,15.2946,109500.0
2012-07-10 15:45:00,18.61,18.63,18.61,18.62,26000.0,15.3028,15.3193,15.3028,15.311,26000.0
2012-07-10 15:50:00,18.62,18.67,18.62,18.67,62000.0,15.311,15.3522,15.311,15.3522,62000.0
2012-07-10 15:55:00,18.68,18.68,18.66,18.67,227500.0,15.3604,15.3604,15.3439,15.3522,227500.0
2012-07-11 09:30:00,18.69,18.7,18.65,18.66,93500.0,15.3686,15.3768,15.3357,15.3439,93500.0
2012-07-11 09:35:00,18.65,18.68,18.65,18.66,71000.0,15.3357,15.3604,15.3357,15.3439,71000.0
2012-07-11 09:40:00,18.66,18.68,18.65,18.66,19500.0,15.3439,15.3604,15.3357,15.3439,19500.0
2012-07-11 09:45:00,18.65,18.68,18.63,18.68,9000.0,15.3357,15.3604,15.3193,15.3604,9000.0
2012-07-11 09:50:00,18.69,18.72,18.69,18.71,14000.0,15.3686,15.3933,15.3686,15.385,14000.0
2012-07-11 09:55:00,18.72,18.72,18.68,18.68,34500.0,15.3933,15.3933,15.3604,15.3604,34500.0
2012-07-11 10:00:00,18.7,18.71,18.67,18.7,6500.0,15.3768,15.385,15.3522,15.3768,6500.0
2012-07-11 10:05:00,18.71,18.74,18.71,18.72,26500.0,15.385,15.4097,15.385,15.3933,26500.0
2012-07-11 10:10:00,18.72,18.72,18.69,18.69,5000.0,15.3933,15.3933,15.3686,15.3686,5000.0
2012-07-11 10:15:00,18.69,18.71,18.68,18.71,21500.0,15.3686,15.385,15.3604,15.385,21500.0
2012-07-11 10:20:00,18.72,18.72,18.7,18.7,6500.0,15.3933,15.3933,15.3768,15.3768,6500.0
2012-07-11 10:25:00,18.7,18.7,18.66,18.66,25000.0,15.3768,15.3768,15.3439,15.3439,25000.0
2012-07-11 10:30:00,18.67,18.67,18.63,18.63,34000.0,15.3522,15.3522,15.3193,15.3193,34000.0
2012-07-11 10:35:00,18.64,18.64,18.62,18.62,25500.0,15.3275,15.3275,15.311,15.311,25500.0
2012-07-11 10:40:00,18.62,18.63,18.62,18.63,1000.0,15.311,15.3193,15.311,15.3193,1000.0
2012-07-11 10:45:00,18.63,18.63,18.61,18.61,10500.0,15.3193,15.3193,15.3028,15.3028,10500.0
2012-07-11 10:50:00,18.6,18.61,18.59,18.6,5000.0,15.2946,15.3028,15.2864,15.2946,5000.0
2012-07-11 10:55:00,18.59,18.61,18.59,18.6,43500.0,15.2864,15.3028,15.2864,15.2946,43500.0
2012-07-11 11:00:00,18.59,18.63,18.59,18.62,118500.0,15.2864,15.3193,15.2864,15.311,118500.0
2012-07-11 11:05:00,18.63,18.65,18.63,18.64,86500.0,15.3193,15.3357,15.3193,15.3275,86500.0
2012-07-11 11:10:00,18.62,18.62,18.6,18.6,13500.0,15.311,15.311,15.2946,15.2946,13500.0
2012-07-11 11:15:00,18.6,18.62,18.59,18.59,18000.0,15.2946,15.311,15.2864,15.2864,18000.0
2012-07-11 11:20:00,18.59,18.6,18.59,18.6,15000.0,15.2864,15.2946,15.2864,15.2946,15000.0
2012-07-11 11:25:00,18.6,18.61,18.58,18.59,34500.0,15.2946,15.3028,15.2781,15.2864,34500.0
2012-07-11 11:30:00,18.58,18.6,18.58,18.6,69000.0,15.2781,15.2946,15.2781,15.2946,69000.0
2012-07-11 11:35:00,18.6,18.62,18.6,18.62,48000.0,15.2946,15.311,15.2946,15.311,48000.0
2012-07-11 11:40:00,18.61,18.61,18.61,18.61,18500.0,15.3028,15.3028,15.3028,15.3028,18500.0
2012-07-11 11:45:00,18.61,18.62,18.6,18.62,59500.0,15.3028,15.311,15.2946,15.311,59500.0
2012-07-11 11:50:00,18.61,18.61,18.61,18.61,13000.0,15.3028,15.3028,15.3028,15.3028,13000.0
2012-07-11 11:55:00,18.61,18.61,18.61,18.61,4500.0,15.3028,15.3028,15.3028,15.3028,4500.0
2012-07-11 12:00:00,18.63,18.64,18.63,18.63,9500.0,15.3193,15.3275,15.3193,15.3193,9500.0
2012-07-11 12:05:00,18.63,18.64,18.61,18.61,23500.0,15.3193,15.3275,15.3028,15.3028,23500.0
2012-07-11 12:10:00,18.61,18.62,18.61,18.61,37500.0,15.3028,15.311,15.3028,15.3028,37500.0
2012-07-11 12:15:00,18.6,18.61,18.6,18.6,2500.0,15.2946,15.3028,15.2946,15.2946,2500.0
2012-07-11 12:20:00,18.61,18.62,18.6,18.6,35000.0,15.3028,15.311,15.2946,15.2946,35000.0
2012-07-11 12:25:00,18.6,18.6,18.6,18.6,8500.0,15.2946,15.2946,15.2946,15.2946,8500.0
2012-07-11 12:30:00,18.6,18.61,18.6,18.61,234000.0,15.2946,15.3028,15.2946,15.3028,234000.0
2012-07-11 12:35:00,18.61,18.62,18.61,18.62,257000.0,15.3028,15.311,15.3028,15.311,257000.0
2012-07-11 12:40:00,18.62,18.63,18.62,18.63,121500.0,15.311,15.3193,15.311,15.3193,121500.0
2012-07-11 12:45:00,18.63,18.63,18.63,18.63,21000.0,15.3193,15.3193,15.3193,15.3193,21000.0
2012-07-11 12:50:00,18.62,18.63,18.62,18.62,5500.0,15.311,15.3193,15.311,15.311,5500.0
2012-07-11 12:55:00,18.62,18.62,18.62,18.62,5500.0,15.311,15.311,15.311,15.311,5500.0
2012-07-11 13:00:00,18.62,18.62,18.6,18.62,10000.0,15.311,15.311,15.2946,15.311,10000.0
2012-07-11 13:05:00,18.61,18.61,18.61,18.61,11000.0,15.3028,15.3028,15.3028,15.3028,11000.0
2012-07-11 13:10:00,18.61,18.61,18.6,18.61,20500.0,15.3028,15.3028,15.2946,15.3028,20500.0
2012-07-11 13:15:00,18.6,18.6,18.58,18.58,23000.0,15.2946,15.2946,15.2781,15.2781,23000.0
2012-07-11 13:20:00,18.58,18.6,18.58,18.59,24000.0,15.2781,15.2946,15.2781,15.2864,24000.0
2012-07-11 13:25:00,18.59,18.6,18.59,18.59,20000.0,15.2864,15.2946,15.2864,15.2864,20000.0
2012-07-11 13:30:00,18.59,18.59,18.59,18.59,2500.0,15.2864,15.2864,15.2864,15.2864,2500.0
2012-07-11 13:35:00,18.59,18.59,18.58,18.58,3500.0,15.2864,15.2864,15.2781,15.2781,3500.0
2012-07-11 13:40:00,18.58,18.6,18.58,18.6,17000.0,15.2781,15.2946,15.2781,15.2946,17000.0
2012-07-11 13:45:00,18.6,18.6,18.6,18.6,2500.0,15.2946,15.2946,15.2946,15.2946,2500.0
2012-07-11 13:50:00,18.61,18.61,18.6,18.6,2500.0,15.3028,15.3028,15.2946,15.2946,2500.0
2012-07-11 13:55:00,18.6,18.61,18.6,18.61,10500.0,15.2946,15.3028,15.2946,15.3028,10500.0
2012-07-11 14:00:00,18.61,18.63,18.54,18.55,62000.0,15.3028,15.3193,15.2453,15.2535,62000.0
2012-07-11 14:05:00,18.54,18.57,18.52,18.57,38500.0,15.2453,15.2699,15.2288,15.2699,38500.0
2012-07-11 14:10:00,18.56,18.57,18.55,18.56,40000.0,15.2617,15.2699,15.2535,15.2617,40000.0
2012-07-11 14:15:00,18.55,18.57,18.54,18.57,18000.0,15.2535,15.2699,15.2453,15.2699,18000.0
2012-07-11 14:20:00,18.55,18.56,18.52,18.53,42500.0,15.2535,15.2617,15.2288,15.237,42500.0
2012-07-11 14:25:00,18.52,18.54,18.51,18.53,26500.0,15.2288,15.2453,15.2206,15.237,26500.0
2012-07-11 14:30:00,18.52,18.52,18.5,18.5,18500.0,15.2288,15.2288,15.2124,15.2124,18500.0
2012-07-11 14:35:00,18.51,18.52,18.51,18.52,40500.0,15.2206,15.2288,15.2206,15.2288,40500.0
2012-07-11 14:40:00,18.52,18.54,18.51,18.54,50000.0,15.2288,15.2453,15.2206,15.2453,50000.0
2012-07-11 14:45:00,18.54,18.55,18.52,18.54,59000.0,15.2453,15.2535,15.2288,15.2453,59000.0
2012-07-11 14:50:00,18.54,18.56,18.53,18.55,82000.0,15.2453,15.2617,15.237,15.2535,82000.0
2012-07-11 14:55:00,18.54,18.55,18.54,18.54,9000.0,15.2453,15.2535,15.2453,15.2453,9000.0
2012-07-11 15:00:00,18.55,18.57,18.55,18.55,171000.0,15.2535,15.2699,15.2535,15.2535,171000.0
2012-07-11 15:05:00,18.56,18.57,18.55,18.57,23500.0,15.2617,15.2699,15.2535,15.2699,23500.0
2012-07-11 15:10:00,18.56,18.56,18.55,18.56,17000.0,15.2617,15.2617,15.2535,15.2617,17000.0
2012-07-11 15:15:00,18.55,18.57,18.54,18.57,25500.0,15.2535,15.2699,15.2453,15.2699,25500.0
2012-07-11 15:20:00,18.57,18.57,18.56,18.57,17500.0,15.2699,15.2699,15.2617,15.2699,17500.0
2012-07-11 15:25:00,18.56,18.56,18.53,18.55,69500.0,15.2617,15.2617,15.237,15.2535,69500.0
2012-07-11 15:30:00,18.54,18.56,18.53,18.55,77500.0,15.2453,15.2617,15.237,15.2535,77500.0
2012-07-11 15:35:00,18.55,18.56,18.54,18.56,18000.0,15.2535,15.2617,15.2453,15.2617,18000.0
2012-07-11 15:40:00,18.57,18.59,18.57,18.59,26000.0,15.2699,15.2864,15.2699,15.2864,26000.0
2012-07-11 15:45:00,18.59,18.63,18.59,18.63,58000.0,15.2864,15.3193,15.2864,15.3193,58000.0
2012-07-11 15:50:00,18.63,18.64,18.62,18.63,41500.0,15.3193,15.3275,15.311,15.3193,41500.0
2012-07-11 15:55:00,18.63,18.63,18.6,18.62,276000.0,15.3193,15.3193,15.2946,15.311,276000.0
2012-07-12 09:30:00,18.48,18.5,18.43,18.44,148000.0,15.1959,15.2124,15.1548,15.163,148000.0
2012-07-12 09:35:00,18.43,18.44,18.41,18.41,99000.0,15.1548,15.163,15.1384,15.1384,99000.0
2012-07-12 09:40:00,18.41,18.41,18.35,18.37,68000.0,15.1384,15.1384,15.089,15.1055,68000.0
2012-07-12 09:45:00,18.36,18.37,18.35,18.36,94000.0,15.0972,15.1055,15.089,15.0972,94000.0
2012-07-12 09:50:00,18.35,18.37,18.34,18.37,26500.0,15.089,15.1055,15.0808,15.1055,26500.0
2012-07-12 09:55:00,18.37,18.38,18.36,18.37,26500.0,15.1055,15.1137,15.0972,15.1055,26500.0
2012-07-12 10:00:00,18.36,18.38,18.35,18.37,38500.0,15.0972,15.1137,15.089,15.1055,38500.0
2012-07-12 10:05:00,18.37,18.38,18.35,18.35,12500.0,15.1055,15.1137,15.089,15.089,12500.0
2012-07-12 10:10:00,18.35,18.36,18.34,18.36,24500.0,15.089,15.0972,15.0808,15.0972,24500.0
2012-07-12 10:15:00,18.36,18.36,18.35,18.35,7000.0,15.0972,15.0972,15.089,15.089,7000.0
2012-07-12 10:20:00,18.36,18.36,18.35,18.35,19500.0,15.0972,15.0972,15.089,15.089,19500.0
2012-07-12 10:25:00,18.36,18.36,18.34,18.36,25000.0,15.0972,15.0972,15.0808,15.0972,25000.0
2012-07-12 10:30:00,18.36,18.37,18.35,18.35,33000.0,15.0972,15.1055,15.089,15.089,33000.0
2012-07-12 10:35:00,18.36,18.36,18.34,18.35,12000.0,15.0972,15.0972,15.0808,15.089,12000.0
2012-07-12 10:40:00,18.33,18.33,18.32,18.32,24000.0,15.0726,15.0726,15.0644,15.0644,24000.0
2012-07-12 10:45:00,18.33,18.33,18.32,18.33,14000.0,15.0726,15.0726,15.0644,15.0726,14000.0
2012-07-12 10:50:00,18.33,18.36,18.33,18.36,16000.0,15.0726,15.0972,15.0726,15.0972,16000.0
2012-07-12 10:55:00,18.35,18.37,18.35,18.37,2500.0,15.089,15.1055,15.089,15.1055,2500.0
2012-07-12 11:00:00,18.36,18.4,18.36,18.4,14500.0,15.0972,15.1301,15.0972,15.1301,14500.0
2012-07-12 11:05:00,18.4,18.4,18.39,18.4,12500.0,15.1301,15.1301,15.1219,15.1301,12500.0
2012-07-12 11:10:00,18.39,18.39,18.38,18.39,24000.0,15.1219,15.1219,15.1137,15.1219,24000.0
2012-07-12 11:15:00,18.38,18.38,18.38,18.38,15000.0,15.1137,15.1137,15.1137,15.1137,15000.0
2012-07-12 11:20:00,18.38,18.41,18.38,18.39,71000.0,15.1137,15.1384,15.1137,15.1219,71000.0
2012-07-12 11:25:00,18.39,18.42,18.39,18.42,17500.0,15.1219,15.1466,15.1219,15.1466,17500.0
2012-07-12 11:30:00,18.41,18.42,18.4,18.4,18000.0,15.1384,15.1466,15.1301,15.1301,18000.0
2012-07-12 11:35:00,18.4,18.42,18.4,18.4,8000.0,15.1301,15.1466,15.1301,15.1301,8000.0
2012-07-12 11:40:00,18.4,18.42,18.4,18.42,15000.0,15.1301,15.1466,15.1301,15.1466,15000.0
2012-07-12 11:45:00,18.42,18.45,18.42,18.45,94000.0,15.1466,15.1712,15.1466,15.1712,94000.0
2012-07-12 11:50:00,18.45,18.47,18.45,18.47,47000.0,15.1712,15.1877,15.1712,15.1877,47000.0
2012-07-12 11:55:00,18.47,18.48,18.46,18.47,12000.0,15.1877,15.1959,15.1795,15.1877,12000.0
2012-07-12 12:00:00,18.47,18.48,18.47,18.48,4500.0,15.1877,15.1959,15.1877,15.1959,4500.0
2012-07-12 12:05:00,18.47,18.48,18.46,18.46,19000.0,15.1877,15.1959,15.1795,15.1795,19000.0
2012-07-12 12:10:00,18.45,18.46,18.45,18.46,4000.0,15.1712,15.1795,15.1712,15.1795,4000.0
2012-07-12 12:15:00,18.45,18.46,18.45,18.45,3500.0,15.1712,15.1795,15.1712,15.1712,3500.0
2012-07-12 12:20:00,18.45,18.46,18.44,18.44,13000.0,15.1712,15.1795,15.163,15.163,13000.0
2012-07-12 12:25:00,18.45,18.45,18.45,18.45,11500.0,15.1712,15.1712,15.1712,15.1712,11500.0
2012-07-12 12:30:00,18.46,18.46,18.43,18.44,28000.0,15.1795,15.1795,15.1548,15.163,28000.0
2012-07-12 12:35:00,18.44,18.45,18.44,18.44,35500.0,15.163,15.1712,15.163,15.163,35500.0
2012-07-12 12:40:00,18.44,18.45,18.44,18.45,13000.0,15.163,15.1712,15.163,15.1712,13000.0
2012-07-12 12:45:00,18.45,18.45,18.44,18.45,29500.0,15.1712,15.1712,15.163,15.1712,29500.0
2012-07-12 12:50:00,18.45,18.45,18.44,18.44,1500.0,15.1712,15.1712,15.163,15.163,1500.0
2012-07-12 12:55:00,18.44,18.47,18.44,18.47,8000.0,15.163,15.1877,15.163,15.1877,8000.0
2012-07-12 13:00:00,18.46,18.46,18.45,18.45,15000.0,15.1795,15.1795,15.1712,15.1712,15000.0
2012-07-12 13:05:00,18.45,18.48,18.45,18.48,13500.0,15.1712,15.1959,15.1712,15.1959,13500.0
2012-07-12 13:10:00,18.49,18.53,18.49,18.52,40000.0,15.2041,15.237,15.2041,15.2288,40000.0
2012-07-12 13:15:00,18.52,18.52,18.51,18.51,4500.0,15.2288,15.2288,15.2206,15.2206,4500.0
2012-07-12 13:20:00,18.52,18.55,18.52,18.53,10000.0,15.2288,15.2535,15.2288,15.237,10000.0
2012-07-12 13:25:00,18.53,18.56,18.52,18.52,30500.0,15.237,15.2617,15.2288,15.2288,30500.0
2012-07-12 13:30:00,18.53,18.54,18.52,18.54,12000.0,15.237,15.2453,15.2288,15.2453,12000.0
2012-07-12 13:35:00,18.54,18.55,18.53,18.54,17500.0,15.2453,15.2535,15.237,15.2453,17500.0
2012-07-12 13:40:00,18.55,18.58,18.55,18.55,42500.0,15.2535,15.2781,15.2535,15.2535,42500.0
2012-07-12 13:45:00,18.55,18.57,18.55,18.56,11500.0,15.2535,15.2699,15.2535,15.2617,11500.0
2012-07-12 13:50:00,18.57,18.58,18.54,18.54,15500.0,15.2699,15.2781,15.2453,15.2453,15500.0
2012-07-12 13:55:00,18.53,18.53,18.52,18.52,7000.0,15.237,15.237,15.2288,15.2288,7000.0
2012-07-12 14:00:00,18.53,18.54,18.51,18.51,11500.0,15.237,15.2453,15.2206,15.2206,11500.0
2012-07-12 14:05:00,18.51,18.56,18.51,18.56,32500.0,15.2206,15.2617,15.2206,15.2617,32500.0
2012-07-12 14:10:00,18.56,18.56,18.52,18.54,106000.0,15.2617,15.2617,15.2288,15.2453,106000.0
2012-07-12 14:15:00,18.54,18.56,18.53,18.54,51000.0,15.2453,15.2617,15.237,15.2453,51000.0
2012-07-12 14:20:00,18.54,18.55,18.54,18.54,32000.0,15.2453,15.2535,15.2453,15.2453,32000.0
2012-07-12 14:25:00,18.55,18.56,18.55,18.55,23000.0,15.2535,15.2617,15.2535,15.2535,23000.0
2012-07-12 14:30:00,18.55,18.57,18.55,18.55,22000.0,15.2535,15.2699,15.2535,15.2535,22000.0
2012-07-12 14:35:00,18.55,18.57,18.55,18.57,16000.0,15.2535,15.2699,15.2535,15.2699,16000.0
2012-07-12 14:40:00,18.57,18.58,18.56,18.57,17500.0,15.2699,15.2781,15.2617,15.2699,17500.0
2012-07-12 14:45:00,18.57,18.57,18.54,18.55,37000.0,15.2699,15.2699,15.2453,15.2535,37000.0
2012-07-12 14:50:00,18.55,18.57,18.55,18.56,41500.0,15.2535,15.2699,15.2535,15.2617,41500.0
2012-07-12 14:55:00,18.57,18.57,18.56,18.56,3500.0,15.2699,15.2699,15.2617,15.2617,3500.0
2012-07-12 15:00:00,18.55,18.57,18.55,18.57,19000.0,15.2535,15.2699,15.2535,15.2699,19000.0
2012-07-12 15:05:00,18.57,18.58,18.56,18.58,7000.0,15.2699,15.2781,15.2617,15.2781,7000.0
2012-07-12 15:10:00,18.58,18.6,18.58,18.58,46500.0,15.2781,15.2946,15.2781,15.2781,46500.0
2012-07-12 15:15:00,18.59,18.59,18.56,18.57,29500.0,15.2864,15.2864,15.2617,15.2699,29500.0
2012-07-12 15:20:00,18.57,18.61,18.57,18.61,31000.0,15.2699,15.3028,15.2699,15.3028,31000.0
2012-07-12 15:25:00,18.62,18.62,18.6,18.6,43500.0,15.311,15.311,15.2946,15.2946,43500.0
2012-07-12 15:30:00,18.6,18.63,18.6,18.61,54500.0,15.2946,15.3193,15.2946,15.3028,54500.0
2012-07-12 15:35:00,18.61,18.61,18.59,18.59,32500.0,15.3028,15.3028,15.2864,15.2864,32500.0
2012-07-12 15:40:00,18.59,18.63,18.59,18.61,31500.0,15.2864,15.3193,15.2864,15.3028,31500.0
2012-07-12 15:45:00,18.6,18.62,18.58,18.59,66500.0,15.2946,15.311,15.2781,15.2864,66500.0
2012-07-12 15:50:00,18.58,18.59,18.55,18.55,119000.0,15.2781,15.2864,15.2535,15.2535,119000.0
2012-07-12 15:55:00,18.55,18.56,18.54,18.56,140500.0,15.2535,15.2617,15.2453,15.2617,140500.0
2012-07-13 09:30:00,18.63,18.66,18.61,18.64,45500.0,15.3193,15.3439,15.3028,15.3275,45500.0
2012-07-13 09:35:00,18.64,18.69,18.64,18.69,32000.0,15.3275,15.3686,15.3275,15.3686,32000.0
2012-07-13 09:40:00,18.7,18.72,18.68,18.72,46000.0,15.3768,15.3933,15.3604,15.3933,46000.0
2012-07-13 09:45:00,18.74,18.74,18.72,18.72,12000.0,15.4097,15.4097,15.3933,15.3933,12000.0
2012-07-13 09:50:00,18.73,18.74,18.7,18.7,17000.0,15.4015,15.4097,15.3768,15.3768,17000.0
2012-07-13 09:55:00,18.71,18.75,18.69,18.75,35500.0,15.385,15.4179,15.3686,15.4179,35500.0
2012-07-13 10:00:00,18.76,18.78,18.74,18.77,102500.0,15.4262,15.4426,15.4097,15.4344,102500.0
2012-07-13 10:05:00,18.78,18.81,18.78,18.79,36000.0,15.4426,15.4673,15.4426,15.4508,36000.0
2012-07-13 10:10:00,18.79,18.79,18.79,18.79,12500.0,15.4508,15.4508,15.4508,15.4508,12500.0
2012-07-13 10:15:00,18.79,18.79,18.77,18.79,13500.0,15.4508,15.4508,15.4344,15.4508,13500.0
2012-07-13 10:20:00,18.78,18.79,18.77,18.79,34500.0,15.4426,15.4508,15.4344,15.4508,34500.0
2012-07-13 10:25:00,18.78,18.78,18.77,18.78,3500.0,15.4426,15.4426,15.4344,15.4426,3500.0
2012-07-13 10:30:00,18.79,18.79,18.78,18.78,35500.0,15.4508,15.4508,15.4426,15.4426,35500.0
2012-07-13 10:35:00,18.79,18.79,18.78,18.79,36500.0,15.4508,15.4508,15.4426,15.4508,36500.0
2012-07-13 10:40:00,18.79,18.79,18.78,18.78,13500.0,15.4508,15.4508,15.4426,15.4426,13500.0
2012-07-13 10:45:00,18.78,18.8,18.78,18.8,12500.0,15.4426,15.4591,15.4426,15.4591,12500.0
2012-07-13 10:50:00,18.8,18.8,18.79,18.79,7000.0,15.4591,15.4591,15.4508,15.4508,7000.0
2012-07-13 10:55:00,18.8,18.8,18.78,18.78,7500.0,15.4591,15.4591,15.4426,15.4426,7500.0
2012-07-13 11:00:00,18.79,18.79,18.78,18.78,7000.0,15.4508,15.4508,15.4426,15.4426,7000.0
2012-07-13 11:05:00,18.77,18.8,18.77,18.8,43500.0,15.4344,15.4591,15.4344,15.4591,43500.0
2012-07-13 11:10:00,18.79,18.79,18.78,18.79,22000.0,15.4508,15.4508,15.4426,15.4508,22000.0
2012-07-13 11:15:00,18.79,18.8,18.79,18.8,13500.0,15.4508,15.4591,15.4508,15.4591,13500.0
2012-07-13 11:20:00,18.8,18.8,18.79,18.8,52500.0,15.4591,15.4591,15.4508,15.4591,52500.0
2012-07-13 11:25:00,18.79,18.8,18.79,18.8,6000.0,15.4508,15.4591,15.4508,15.4591,6000.0
2012-07-13 11:30:00,18.8,18.82,18.8,18.82,17000.0,15.4591,15.4755,15.4591,15.4755,17000.0
2012-07-13 11:35:00,18.82,18.82,18.81,18.81,5500.0,15.4755,15.4755,15.4673,15.4673,5500.0
2012-07-13 11:40:00,18.81,18.82,18.81,18.82,1500.0,15.4673,15.4755,15.4673,15.4755,1500.0
2012-07-13 11:45:00,18.82,18.83,18.81,18.81,37000.0,15.4755,15.4837,15.4673,15.4673,37000.0
2012-07-13 11:50:00,18.81,18.82,18.81,18.81,17500.0,15.4673,15.4755,15.4673,15.4673,17500.0
2012-07-13 11:55:00,18.82,18.82,18.81,18.82,7000.0,15.4755,15.4755,15.4673,15.4755,7000.0
2012-07-13 12:00:00,18.82,18.83,18.82,18.83,20000.0,15.4755,15.4837,15.4755,15.4837,20000.0
2012-07-13 12:05:00,18.83,18.83,18.82,18.83,52000.0,15.4837,15.4837,15.4755,15.4837,52000.0
2012-07-13 12:10:00,18.83,18.84,18.82,18.82,35000.0,15.4837,15.4919,15.4755,15.4755,35000.0
2012-07-13 12:15:00,18.83,18.83,18.82,18.82,33000.0,15.4837,15.4837,15.4755,15.4755,33000.0
2012-07-13 12:20:00,18.82,18.82,18.81,18.82,159000.0,15.4755,15.4755,15.4673,15.4755,159000.0
2012-07-13 12:25:00,18.82,18.82,18.82,18.82,8000.0,15.4755,15.4755,15.4755,15.4755,8000.0
2012-07-13 12:30:00,18.82,18.83,18.82,18.83,48500.0,15.4755,15.4837,15.4755,15.4837,48500.0
2012-07-13 12:35:00,18.82,18.82,18.81,18.82,35000.0,15.4755,15.4755,15.4673,15.4755,35000.0
2012-07-13 12:40:00,18.82,18.82,18.81,18.82,10000.0,15.4755,15.4755,15.4673,15.4755,10000.0
2012-07-13 12:45:00,18.82,18.82,18.82,18.82,10500.0,15.4755,15.4755,15.4755,15.4755,10500.0
2012-07-13 12:50:00,18.82,18.82,18.81,18.82,16500.0,15.4755,15.4755,15.4673,15.4755,16500.0
2012-07-13 12:55:00,18.81,18.82,18.81,18.81,2000.0,15.4673,15.4755,15.4673,15.4673,2000.0
2012-07-13 13:00:00,18.81,18.81,18.81,18.81,2500.0,15.4673,15.4673,15.4673,15.4673,2500.0
2012-07-13 13:05:00,18.81,18.82,18.81,18.81,5000.0,15.4673,15.4755,15.4673,15.4673,5000.0
2012-07-13 13:10:00,18.81,18.82,18.8,18.81,11000.0,15.4673,15.4755,15.4591,15.4673,11000.0
2012-07-13 13:15:00,18.81,18.81,18.8,18.81,50500.0,15.4673,15.4673,15.4591,15.4673,50500.0
2012-07-13 13:20:00,18.81,18.81,18.81,18.81,3000.0,15.4673,15.4673,15.4673,15.4673,3000.0
2012-07-13 13:25:00,18.81,18.81,18.79,18.79,18000.0,15.4673,15.4673,15.4508,15.4508,18000.0
2012-07-13 13:30:00,18.79,18.79,18.79,18.79,8000.0,15.4508,15.4508,15.4508,15.4508,8000.0
2012-07-13 13:35:00,18.79,18.8,18.79,18.8,8500.0,15.4508,15.4591,15.4508,15.4591,8500.0
2012-07-13 13:40:00,18.8,18.81,18.8,18.81,15000.0,15.4591,15.4673,15.4591,15.4673,15000.0
2012-07-13 13:45:00,18.81,18.81,18.8,18.8,3500.0,15.4673,15.4673,15.4591,15.4591,3500.0
2012-07-13 13:50:00,18.81,18.81,18.8,18.81,10000.0,15.4673,15.4673,15.4591,15.4673,10000.0
2012-07-13 13:55:00,18.8,18.8,18.8,18.8,1000.0,15.4591,15.4591,15.4591,15.4591,1000.0
2012-07-13 14:00:00,18.8,18.81,18.8,18.8,12500.0,15.4591,15.4673,15.4591,15.4591,12500.0
2012-07-13 14:05:00,18.8,18.8,18.8,18.8,15500.0,15.4591,15.4591,15.4591,15.4591,15500.0
2012-07-13 14:10:00,18.8,18.8,18.79,18.79,8000.0,15.4591,15.4591,15.4508,15.4508,8000.0
2012-07-13 14:15:00,18.8,18.8,18.79,18.8,11500.0,15.4591,15.4591,15.4508,15.4591,11500.0
2012-07-13 14:20:00,18.81,18.81,18.81,18.81,12000.0,15.4673,15.4673,15.4673,15.4673,12000.0
2012-07-13 14:25:00,18.8,18.81,18.8,18.81,22500.0,15.4591,15.4673,15.4591,15.4673,22500.0
2012-07-13 14:30:00,18.8,18.82,18.8,18.81,117500.0,15.4591,15.4755,15.4591,15.4673,117500.0
2012-07-13 14:35:00,18.81,18.81,18.8,18.8,180500.0,15.4673,15.4673,15.4591,15.4591,180500.0
2012-07-13 14:40:00,18.8,18.81,18.8,18.81,247000.0,15.4591,15.4673,15.4591,15.4673,247000.0
2012-07-13 14:45:00,18.8,18.8,18.8,18.8,161500.0,15.4591,15.4591,15.4591,15.4591,161500.0
2012-07-13 14:50:00,18.8,18.8,18.8,18.8,83000.0,15.4591,15.4591,15.4591,15.4591,83000.0
2012-07-13 14:55:00,18.8,18.81,18.8,18.81,56500.0,15.4591,15.4673,15.4591,15.4673,56500.0
2012-07-13 15:00:00,18.81,18.84,18.81,18.84,97500.0,15.4673,15.4919,15.4673,15.4919,97500.0
2012-07-13 15:05:00,18.84,18.84,18.83,18.84,74000.0,15.4919,15.4919,15.4837,15.4919,74000.0
2012-07-13 15:10:00,18.84,18.85,18.84,18.85,155000.0,15.4919,15.5002,15.4919,15.5002,155000.0
2012-07-13 15:15:00,18.85,18.85,18.84,18.85,86000.0,15.5002,15.5002,15.4919,15.5002,86000.0
2012-07-13 15:20:00,18.85,18.85,18.84,18.84,118000.0,15.5002,15.5002,15.4919,15.4919,118000.0
2012-07-13 15:25:00,18.84,18.85,18.82,18.82,79000.0,15.4919,15.5002,15.4755,15.4755,79000.0
2012-07-13 15:30:00,18.83,18.84,18.82,18.83,95500.0,15.4837,15.4919,15.4755,15.4837,95500.0
2012-07-13 15:35:00,18.84,18.84,18.83,18.83,86000.0,15.4919,15.4919,15.4837,15.4837,86000.0
2012-07-13 15:40:00,18.83,18.85,18.82,18.85,145500.0,15.4837,15.5002,15.4755,15.5002,145500.0
2012-07-13 15:45:00,18.85,18.85,18.82,18.84,173500.0,15.5002,15.5002,15.4755,15.4919,173500.0
2012-07-13 15:50:00,18.84,18.84,18.82,18.84,194000.0,15.4919,15.4919,15.4755,15.4919,194000.0
2012-07-13 15:55:00,18.84,18.84,18.82,18.83,444500.0,15.4919,15.4919,15.4755,15.4837,444500.0
2012-07-16 09:30:00,18.79,18.79,18.74,18.76,71000.0,15.4508,15.4508,15.4097,15.4262,71000.0
2012-07-16 09:35:00,18.77,18.77,18.73,18.73,65000.0,15.4344,15.4344,15.4015,15.4015,65000.0
2012-07-16 09:40:00,18.73,18.74,18.7,18.71,73000.0,15.4015,15.4097,15.3768,15.385,73000.0
2012-07-16 09:45:00,18.72,18.72,18.68,18.68,90500.0,15.3933,15.3933,15.3604,15.3604,90500.0
2012-07-16 09:50:00,18.67,18.69,18.66,18.66,57500.0,15.3522,15.3686,15.3439,15.3439,57500.0
2012-07-16 09:55:00,18.66,18.66,18.65,18.66,17000.0,15.3439,15.3439,15.3357,15.3439,17000.0
2012-07-16 10:00:00,18.65,18.67,18.65,18.67,12000.0,15.3357,15.3522,15.3357,15.3522,12000.0
2012-07-16 10:05:00,18.66,18.66,18.62,18.62,134500.0,15.3439,15.3439,15.311,15.311,134500.0
2012-07-16 10:10:00,18.62,18.65,18.62,18.65,36500.0,15.311,15.3357,15.311,15.3357,36500.0
2012-07-16 10:15:00,18.65,18.67,18.65,18.67,15500.0,15.3357,15.3522,15.3357,15.3522,15500.0
2012-07-16 10:20:00,18.67,18.68,18.67,18.68,13500.0,15.3522,15.3604,15.3522,15.3604,13500.0
2012-07-16 10:25:00,18.67,18.72,18.67,18.72,50500.0,15.3522,15.3933,15.3522,15.3933,50500.0
2012-07-16 10:30:00,18.72,18.73,18.72,18.72,10500.0,15.3933,15.4015,15.3933,15.3933,10500.0
2012-07-16 10:35:00,18.74,18.75,18.74,18.75,4500.0,15.4097,15.4179,15.4097,15.4179,4500.0
2012-07-16 10:40:00,18.74,18.74,18.72,18.74,18500.0,15.4097,15.4097,15.3933,15.4097,18500.0
2012-07-16 10:45:00,18.74,18.75,18.73,18.73,16500.0,15.4097,15.4179,15.4015,15.4015,16500.0
2012-07-16 10:50:00,18.73,18.74,18.73,18.74,10000.0,15.4015,15.4097,15.4015,15.4097,10000.0
2012-07-16 10:55:00,18.73,18.74,18.72,18.73,12000.0,15.4015,15.4097,15.3933,15.4015,12000.0
2012-07-16 11:00:00,18.72,18.73,18.71,18.72,12000.0,15.3933,15.4015,15.385,15.3933,12000.0
2012-07-16 11:05:00,18.73,18.73,18.72,18.73,7500.0,15.4015,15.4015,15.3933,15.4015,7500.0
2012-07-16 11:10:00,18.73,18.77,18.73,18.77,106500.0,15.4015,15.4344,15.4015,15.4344,106500.0
2012-07-16 11:15:00,18.78,18.8,18.78,18.8,12000.0,15.4426,15.4591,15.4426,15.4591,12000.0
2012-07-16 11:20:00,18.8,18.8,18.79,18.79,14000.0,15.4591,15.4591,15.4508,15.4508,14000.0
2012-07-16 11:25:00,18.79,18.79,18.78,18.78,7500.0,15.4508,15.4508,15.4426,15.4426,7500.0
2012-07-16 11:30:00,18.78,18.78,18.76,18.76,8000.0,15.4426,15.4426,15.4262,15.4262,8000.0
2012-07-16 11:35:00,18.76,18.76,18.76,18.76,8000.0,15.4262,15.4262,15.4262,15.4262,8000.0
2012-07-16 11:40:00,18.76,18.77,18.75,18.75,23500.0,15.4262,15.4344,15.4179,15.4179,23500.0
2012-07-16 11:45:00,18.75,18.76,18.75,18.76,17000.0,15.4179,15.4262,15.4179,15.4262,17000.0
2012-07-16 11:50:00,18.76,18.76,18.75,18.75,7000.0,15.4262,15.4262,15.4179,15.4179,7000.0
2012-07-16 11:55:00,18.75,18.75,18.74,18.74,11000.0,15.4179,15.4179,15.4097,15.4097,11000.0
2012-07-16 12:00:00,18.75,18.76,18.75,18.75,4000.0,15.4179,15.4262,15.4179,15.4179,4000.0
2012-07-16 12:05:00,18.76,18.77,18.75,18.75,9000.0,15.4262,15.4344,15.4179,15.4179,9000.0
2012-07-16 12:10:00,18.75,18.75,18.74,18.74,5000.0,15.4179,15.4179,15.4097,15.4097,5000.0
2012-07-16 12:15:00,18.74,18.74,18.72,18.73,34500.0,15.4097,15.4097,15.3933,15.4015,34500.0
2012-07-16 12:20:00,18.72,18.73,18.72,18.73,10500.0,15.3933,15.4015,15.3933,15.4015,10500.0
2012-07-16 12:25:00,18.72,18.73,18.72,18.72,6000.0,15.3933,15.4015,15.3933,15.3933,6000.0
2012-07-16 12:30:00,18.73,18.74,18.73,18.73,8000.0,15.4015,15.4097,15.4015,15.4015,8000.0
2012-07-16 12:35:00,18.73,18.73,18.7,18.7,16500.0,15.4015,15.4015,15.3768,15.3768,16500.0
2012-07-16 12:40:00,18.7,18.71,18.7,18.7,5000.0,15.3768,15.385,15.3768,15.3768,5000.0
2012-07-16 12:45:00,18.7,18.71,18.7,18.71,27500.0,15.3768,15.385,15.3768,15.385,27500.0
2012-07-16 12:50:00,18.71,18.73,18.7,18.73,16500.0,15.385,15.4015,15.3768,15.4015,16500.0
2012-07-16 12:55:00,18.73,18.74,18.72,18.74,26500.0,15.4015,15.4097,15.3933,15.4097,26500.0
2012-07-16 13:00:00,18.73,18.74,18.73,18.74,30500.0,15.4015,15.4097,15.4015,15.4097,30500.0
2012-07-16 13:05:00,18.73,18.74,18.73,18.73,2500.0,15.4015,15.4097,15.4015,15.4015,2500.0
2012-07-16 13:10:00,18.73,18.73,18.72,18.73,10000.0,15.4015,15.4015,15.3933,15.4015,10000.0
2012-07-16 13:15:00,18.73,18.73,18.72,18.72,3500.0,15.4015,15.4015,15.3933,15.3933,3500.0
2012-07-16 13:20:00,18.72,18.72,18.72,18.72,6500.0,15.3933,15.3933,15.3933,15.3933,6500.0
2012-07-16 13:25:00,18.73,18.74,18.72,18.73,32000.0,15.4015,15.4097,15.3933,15.4015,32000.0
2012-07-16 13:30:00,18.74,18.75,18.74,18.74,11500.0,15.4097,15.4179,15.4097,15.4097,11500.0
2012-07-16 13:35:00,18.74,18.74,18.73,18.73,4000.0,15.4097,15.4097,15.4015,15.4015,4000.0
2012-07-16 13:40:00,18.73,18.74,18.73,18.73,84000.0,15.4015,15.4097,15.4015,15.4015,84000.0
2012-07-16 13:45:00,18.73,18.76,18.73,18.75,115000.0,15.4015,15.4262,15.4015,15.4179,115000.0
2012-07-16 13:50:00,18.75,18.75,18.75,18.75,2000.0,15.4179,15.4179,15.4179,15.4179,2000.0
2012-07-16 13:55:00,18.75,18.76,18.75,18.76,3000.0,15.4179,15.4262,15.4179,15.4262,3000.0
2012-07-16 14:00:00,18.75,18.77,18.75,18.76,102500.0,15.4179,15.4344,15.4179,15.4262,102500.0
2012-07-16 14:05:00,18.76,18.77,18.76,18.77,54500.0,15.4262,15.4344,15.4262,15.4344,54500.0
2012-07-16 14:10:00,18.77,18.77,18.76,18.76,73000.0,15.4344,15.4344,15.4262,15.4262,73000.0
2012-07-16 14:15:00,18.76,18.79,18.76,18.79,72000.0,15.4262,15.4508,15.4262,15.4508,72000.0
2012-07-16 14:20:00,18.79,18.79,18.78,18.78,3500.0,15.4508,15.4508,15.4426,15.4426,3500.0
2012-07-16 14:25:00,18.78,18.78,18.78,18.78,12000.0,15.4426,15.4426,15.4426,15.4426,12000.0
2012-07-16 14:30:00,18.78,18.78,18.76,18.76,6000.0,15.4426,15.4426,15.4262,15.4262,6000.0
2012-07-16 14:35:00,18.77,18.77,18.76,18.76,4000.0,15.4344,15.4344,15.4262,15.4262,4000.0
2012-07-16 14:40:00,18.76,18.76,18.75,18.75,13000.0,15.4262,15.4262,15.4179,15.4179,13000.0
2012-07-16 14:45:00,18.76,18.76,18.75,18.75,7000.0,15.4262,15.4262,15.4179,15.4179,7000.0
2012-07-16 14:50:00,18.75,18.76,18.73,18.74,30000.0,15.4179,15.4262,15.4015,15.4097,30000.0
2012-07-16 14:55:00,18.74,18.74,18.74,18.74,2500.0,15.4097,15.4097,15.4097,15.4097,2500.0
2012-07-16 15:00:00,18.74,18.75,18.74,18.75,34000.0,15.4097,15.4179,15.4097,15.4179,34000.0
2012-07-16 15:05:00,18.76,18.76,18.75,18.75,14000.0,15.4262,15.4262,15.4179,15.4179,14000.0
2012-07-16 15:10:00,18.75,18.75,18.74,18.75,14500.0,15.4179,15.4179,15.4097,15.4179,14500.0
2012-07-16 15:15:00,18.76,18.76,18.75,18.75,13500.0,15.4262,15.4262,15.4179,15.4179,13500.0
2012-07-16 15:20:00,18.76,18.76,18.75,18.76,9500.0,15.4262,15.4262,15.4179,15.4262,9500.0
2012-07-16 15:25:00,18.76,18.76,18.74,18.75,195000.0,15.4262,15.4262,15.4097,15.4179,195000.0
2012-07-16 15:30:00,18.74,18.75,18.73,18.74,51500.0,15.4097,15.4179,15.4015,15.4097,51500.0
2012-07-16 15:35:00,18.74,18.74,18.72,18.72,75500.0,15.4097,15.4097,15.3933,15.3933,75500.0
2012-07-16 15:40:00,18.72,18.72,18.7,18.71,66500.0,15.3933,15.3933,15.3768,15.385,66500.0
2012-07-16 15:45:00,18.71,18.73,18.7,18.72,86500.0,15.385,15.4015,15.3768,15.3933,86500.0
2012-07-16 15:50:00,18.73,18.74,18.71,18.74,16000.0,15.4015,15.4097,15.385,15.4097,16000.0
2012-07-16 15:55:00,18.73,18.73,18.71,18.73,70500.0,15.4015,15.4015,15.385,15.4015,70500.0
2012-07-17 09:30:00,18.82,18.84,18.81,18.84,69500.0,15.4755,15.4919,15.4673,15.4919,69500.0
2012-07-17 09:35:00,18.83,18.85,18.83,18.85,31500.0,15.4837,15.5002,15.4837,15.5002,31500.0
2012-07-17 09:40:00,18.84,18.84,18.79,18.8,40000.0,15.4919,15.4919,15.4508,15.4591,40000.0
2012-07-17 09:45:00,18.79,18.8,18.73,18.73,50000.0,15.4508,15.4591,15.4015,15.4015,50000.0
2012-07-17 09:50:00,18.73,18.73,18.71,18.72,20000.0,15.4015,15.4015,15.385,15.3933,20000.0
2012-07-17 09:55:00,18.73,18.74,18.73,18.74,14000.0,15.4015,15.4097,15.4015,15.4097,14000.0
2012-07-17 10:00:00,18.75,18.75,18.66,18.67,97000.0,15.4179,15.4179,15.3439,15.3522,97000.0
2012-07-17 10:05:00,18.67,18.67,18.63,18.67,156000.0,15.3522,15.3522,15.3193,15.3522,156000.0
2012-07-17 10:10:00,18.66,18.69,18.65,18.69,34000.0,15.3439,15.3686,15.3357,15.3686,34000.0
2012-07-17 10:15:00,18.69,18.69,18.66,18.68,28000.0,15.3686,15.3686,15.3439,15.3604,28000.0
2012-07-17 10:20:00,18.68,18.7,18.67,18.7,26000.0,15.3604,15.3768,15.3522,15.3768,26000.0
2012-07-17 10:25:00,18.69,18.7,18.68,18.68,9000.0,15.3686,15.3768,15.3604,15.3604,9000.0
2012-07-17 10:30:00,18.67,18.7,18.67,18.68,28500.0,15.3522,15.3768,15.3522,15.3604,28500.0
2012-07-17 10:35:00,18.68,18.68,18.6,18.6,86500.0,15.3604,15.3604,15.2946,15.2946,86500.0
2012-07-17 10:40:00,18.6,18.6,18.57,18.58,39500.0,15.2946,15.2946,15.2699,15.2781,39500.0
2012-07-17 10:45:00,18.57,18.6,18.55,18.59,97000.0,15.2699,15.2946,15.2535,15.2864,97000.0
2012-07-17 10:50:00,18.59,18.63,18.59,18.62,26000.0,15.2864,15.3193,15.2864,15.311,26000.0
2012-07-17 10:55:00,18.61,18.62,18.6,18.62,11500.0,15.3028,15.311,15.2946,15.311,11500.0
2012-07-17 11:00:00,18.62,18.64,18.61,18.63,17500.0,15.311,15.3275,15.3028,15.3193,17500.0
2012-07-17 11:05:00,18.63,18.66,18.63,18.66,12000.0,15.3193,15.3439,15.3193,15.3439,12000.0
2012-07-17 11:10:00,18.66,18.67,18.66,18.66,4000.0,15.3439,15.3522,15.3439,15.3439,4000.0
2012-07-17 11:15:00,18.66,18.66,18.64,18.65,7500.0,15.3439,15.3439,15.3275,15.3357,7500.0
2012-07-17 11:20:00,18.65,18.67,18.65,18.65,45500.0,15.3357,15.3522,15.3357,15.3357,45500.0
2012-07-17 11:25:00,18.66,18.66,18.65,18.65,13500.0,15.3439,15.3439,15.3357,15.3357,13500.0
2012-07-17 11:30:00,18.65,18.67,18.65,18.67,17000.0,15.3357,15.3522,15.3357,15.3522,17000.0
2012-07-17 11:35:00,18.67,18.73,18.67,18.73,26000.0,15.3522,15.4015,15.3522,15.4015,26000.0
2012-07-17 11:40:00,18.72,18.74,18.72,18.74,28500.0,15.3933,15.4097,15.3933,15.4097,28500.0
2012-07-17 11:45:00,18.74,18.75,18.74,18.74,102500.0,15.4097,15.4179,15.4097,15.4097,102500.0
2012-07-17 11:50:00,18.74,18.75,18.73,18.73,17000.0,15.4097,15.4179,15.4015,15.4015,17000.0
2012-07-17 11:55:00,18.74,18.77,18.73,18.77,24500.0,15.4097,15.4344,15.4015,15.4344,24500.0
2012-07-17 12:00:00,18.77,18.79,18.77,18.79,43500.0,15.4344,15.4508,15.4344,15.4508,43500.0
2012-07-17 12:05:00,18.79,18.8,18.78,18.78,30000.0,15.4508,15.4591,15.4426,15.4426,30000.0
2012-07-17 12:10:00,18.79,18.79,18.77,18.77,11500.0,15.4508,15.4508,15.4344,15.4344,11500.0
2012-07-17 12:15:00,18.77,18.78,18.77,18.77,8500.0,15.4344,15.4426,15.4344,15.4344,8500.0
2012-07-17 12:20:00,18.79,18.8,18.79,18.79,18500.0,15.4508,15.4591,15.4508,15.4508,18500.0
2012-07-17 12:25:00,18.78,18.8,18.78,18.79,7000.0,15.4426,15.4591,15.4426,15.4508,7000.0
2012-07-17 12:30:00,18.79,18.81,18.79,18.81,23000.0,15.4508,15.4673,15.4508,15.4673,23000.0
2012-07-17 12:35:00,18.81,18.81,18.8,18.8,37500.0,15.4673,15.4673,15.4591,15.4591,37500.0
2012-07-17 12:40:00,18.8,18.8,18.79,18.79,7000.0,15.4591,15.4591,15.4508,15.4508,7000.0
2012-07-17 12:45:00,18.8,18.8,18.79,18.79,21000.0,15.4591,15.4591,15.4508,15.4508,21000.0
2012-07-17 12:50:00,18.8,18.8,18.78,18.79,16000.0,15.4591,15.4591,15.4426,15.4508,16000.0
2012-07-17 12:55:00,18.77,18.78,18.77,18.77,4000.0,15.4344,15.4426,15.4344,15.4344,4000.0
2012-07-17 13:00:00,18.77,18.77,18.77,18.77,1000.0,15.4344,15.4344,15.4344,15.4344,1000.0
2012-07-17 13:05:00,18.78,18.78,18.77,18.78,9000.0,15.4426,15.4426,15.4344,15.4426,9000.0
2012-07-17 13:10:00,18.78,18.79,18.78,18.79,13500.0,15.4426,15.4508,15.4426,15.4508,13500.0
2012-07-17 13:15:00,18.79,18.8,18.79,18.8,3500.0,15.4508,15.4591,15.4508,15.4591,3500.0
2012-07-17 13:20:00,18.8,18.81,18.79,18.81,16000.0,15.4591,15.4673,15.4508,15.4673,16000.0
2012-07-17 13:25:00,18.81,18.83,18.81,18.82,23500.0,15.4673,15.4837,15.4673,15.4755,23500.0
2012-07-17 13:30:00,18.83,18.84,18.83,18.84,41500.0,15.4837,15.4919,15.4837,15.4919,41500.0
2012-07-17 13:35:00,18.84,18.84,18.82,18.83,74000.0,15.4919,15.4919,15.4755,15.4837,74000.0
2012-07-17 13:40:00,18.83,18.84,18.83,18.83,9500.0,15.4837,15.4919,15.4837,15.4837,9500.0
2012-07-17 13:45:00,18.84,18.84,18.83,18.84,7000.0,15.4919,15.4919,15.4837,15.4919,7000.0
2012-07-17 13:50:00,18.83,18.84,18.83,18.83,8500.0,15.4837,15.4919,15.4837,15.4837,8500.0
2012-07-17 13:55:00,18.83,18.83,18.82,18.83,23000.0,15.4837,15.4837,15.4755,15.4837,23000.0
2012-07-17 14:00:00,18.82,18.83,18.82,18.83,8000.0,15.4755,15.4837,15.4755,15.4837,8000.0
2012-07-17 14:05:00,18.84,18.84,18.83,18.84,17000.0,15.4919,15.4919,15.4837,15.4919,17000.0
2012-07-17 14:10:00,18.83,18.84,18.82,18.84,8500.0,15.4837,15.4919,15.4755,15.4919,8500.0
2012-07-17 14:15:00,18.84,18.84,18.83,18.83,12500.0,15.4919,15.4919,15.4837,15.4837,12500.0
2012-07-17 14:20:00,18.83,18.84,18.83,18.84,17000.0,15.4837,15.4919,15.4837,15.4919,17000.0
2012-07-17 14:25:00,18.84,18.84,18.83,18.83,10000.0,15.4919,15.4919,15.4837,15.4837,10000.0
2012-07-17 14:30:00,18.84,18.85,18.84,18.85,10000.0,15.4919,15.5002,15.4919,15.5002,10000.0
2012-07-17 14:35:00,18.84,18.85,18.83,18.83,15000.0,15.4919,15.5002,15.4837,15.4837,15000.0
2012-07-17 14:40:00,18.84,18.84,18.83,18.83,6000.0,15.4919,15.4919,15.4837,15.4837,6000.0
2012-07-17 14:45:00,18.84,18.84,18.82,18.83,12000.0,15.4919,15.4919,15.4755,15.4837,12000.0
2012-07-17 14:50:00,18.84,18.84,18.84,18.84,8500.0,15.4919,15.4919,15.4919,15.4919,8500.0
2012-07-17 14:55:00,18.84,18.86,18.84,18.84,38500.0,15.4919,15.5084,15.4919,15.4919,38500.0
2012-07-17 15:00:00,18.85,18.85,18.83,18.83,27000.0,15.5002,15.5002,15.4837,15.4837,27000.0
2012-07-17 15:05:00,18.83,18.84,18.82,18.83,47500.0,15.4837,15.4919,15.4755,15.4837,47500.0
2012-07-17 15:10:00,18.83,18.84,18.83,18.83,26500.0,15.4837,15.4919,15.4837,15.4837,26500.0
2012-07-17 15:15:00,18.83,18.85,18.82,18.84,46500.0,15.4837,15.5002,15.4755,15.4919,46500.0
2012-07-17 15:20:00,18.84,18.84,18.84,18.84,14500.0,15.4919,15.4919,15.4919,15.4919,14500.0
2012-07-17 15:25:00,18.83,18.84,18.82,18.82,39000.0,15.4837,15.4919,15.4755,15.4755,39000.0
2012-07-17 15:30:00,18.82,18.83,18.82,18.83,37500.0,15.4755,15.4837,15.4755,15.4837,37500.0
2012-07-17 15:35:00,18.82,18.82,18.8,18.8,34500.0,15.4755,15.4755,15.4591,15.4591,34500.0
2012-07-17 15:40:00,18.8,18.81,18.8,18.81,43000.0,15.4591,15.4673,15.4591,15.4673,43000.0
2012-07-17 15:45:00,18.81,18.84,18.81,18.83,38000.0,15.4673,15.4919,15.4673,15.4837,38000.0
2012-07-17 15:50:00,18.83,18.85,18.83,18.83,32000.0,15.4837,15.5002,15.4837,15.4837,32000.0
2012-07-17 15:55:00,18.83,18.84,18.82,18.84,54500.0,15.4837,15.4919,15.4755,15.4919,54500.0
2012-07-18 09:30:00,18.79,18.8,18.76,18.8,54500.0,15.4508,15.4591,15.4262,15.4591,54500.0
2012-07-18 09:35:00,18.81,18.85,18.8,18.84,38000.0,15.4673,15.5002,15.4591,15.4919,38000.0
2012-07-18 09:40:00,18.85,18.87,18.85,18.86,30500.0,15.5002,15.5166,15.5002,15.5084,30500.0
2012-07-18 09:45:00,18.87,18.89,18.87,18.87,24000.0,15.5166,15.5331,15.5166,15.5166,24000.0
2012-07-18 09:50:00,18.88,18.92,18.87,18.92,19500.0,15.5248,15.5577,15.5166,15.5577,19500.0
2012-07-18 09:55:00,18.93,18.95,18.92,18.92,44500.0,15.5659,15.5824,15.5577,15.5577,44500.0
2012-07-18 10:00:00,18.92,18.96,18.91,18.95,149000.0,15.5577,15.5906,15.5495,15.5824,149000.0
2012-07-18 10:05:00,18.95,18.96,18.92,18.92,24000.0,15.5824,15.5906,15.5577,15.5577,24000.0
2012-07-18 10:10:00,18.94,18.94,18.92,18.92,13000.0,15.5742,15.5742,15.5577,15.5577,13000.0
2012-07-18 10:15:00,18.93,18.93,18.93,18.93,8500.0,15.5659,15.5659,15.5659,15.5659,8500.0
2012-07-18 10:20:00,18.93,18.94,18.92,18.92,16000.0,15.5659,15.5742,15.5577,15.5577,16000.0
2012-07-18 10:25:00,18.93,18.93,18.93,18.93,2000.0,15.5659,15.5659,15.5659,15.5659,2000.0
2012-07-18 10:30:00,18.93,18.93,18.9,18.9,46500.0,15.5659,15.5659,15.5413,15.5413,46500.0
2012-07-18 10:35:00,18.91,18.93,18.9,18.92,40000.0,15.5495,15.5659,15.5413,15.5577,40000.0
2012-07-18 10:40:00,18.93,18.95,18.93,18.95,50000.0,15.5659,15.5824,15.5659,15.5824,50000.0
2012-07-18 10:45:00,18.95,18.96,18.94,18.96,22000.0,15.5824,15.5906,15.5742,15.5906,22000.0
2012-07-18 10:50:00,18.96,18.97,18.96,18.97,15000.0,15.5906,15.5988,15.5906,15.5988,15000.0
2012-07-18 10:55:00,18.97,18.98,18.97,18.98,4000.0,15.5988,15.6071,15.5988,15.6071,4000.0
2012-07-18 11:00:00,18.98,18.98,18.97,18.97,13500.0,15.6071,15.6071,15.5988,15.5988,13500.0
2012-07-18 11:05:00,18.96,18.96,18.95,18.95,18000.0,15.5906,15.5906,15.5824,15.5824,18000.0
2012-07-18 11:10:00,18.95,18.95,18.94,18.95,18000.0,15.5824,15.5824,15.5742,15.5824,18000.0
2012-07-18 11:15:00,18.95,18.95,18.95,18.95,18000.0,15.5824,15.5824,15.5824,15.5824,18000.0
2012-07-18 11:20:00,18.95,18.96,18.95,18.96,30000.0,15.5824,15.5906,15.5824,15.5906,30000.0
2012-07-18 11:25:00,18.96,18.96,18.95,18.95,12000.0,15.5906,15.5906,15.5824,15.5824,12000.0
2012-07-18 11:30:00,18.95,18.97,18.95,18.96,28000.0,15.5824,15.5988,15.5824,15.5906,28000.0
2012-07-18 11:35:00,18.97,18.98,18.97,18.98,53500.0,15.5988,15.6071,15.5988,15.6071,53500.0
2012-07-18 11:40:00,18.97,18.99,18.97,18.98,25500.0,15.5988,15.6153,15.5988,15.6071,25500.0
2012-07-18 11:45:00,18.99,18.99,18.98,18.99,13500.0,15.6153,15.6153,15.6071,15.6153,13500.0
2012-07-18 11:50:00,18.99,19.0,18.98,18.99,16000.0,15.6153,15.6235,15.6071,15.6153,16000.0
2012-07-18 11:55:00,18.99,18.99,18.98,18.99,12500.0,15.6153,15.6153,15.6071,15.6153,12500.0
2012-07-18 12:00:00,18.99,19.0,18.99,19.0,40000.0,15.6153,15.6235,15.6153,15.6235,40000.0
2012-07-18 12:05:00,19.0,19.01,19.0,19.01,20000.0,15.6235,15.6317,15.6235,15.6317,20000.0
2012-07-18 12:10:00,19.01,19.01,19.0,19.01,11500.0,15.6317,15.6317,15.6235,15.6317,11500.0
2012-07-18 12:15:00,19.01,19.01,19.01,19.01,19500.0,15.6317,15.6317,15.6317,15.6317,19500.0
2012-07-18 12:20:00,19.01,19.02,19.01,19.01,12000.0,15.6317,15.64,15.6317,15.6317,12000.0
2012-07-18 12:25:00,19.01,19.02,19.01,19.01,18000.0,15.6317,15.64,15.6317,15.6317,18000.0
2012-07-18 12:30:00,19.01,19.02,19.01,19.01,44500.0,15.6317,15.64,15.6317,15.6317,44500.0
2012-07-18 12:35:00,19.01,19.01,19.0,19.01,8500.0,15.6317,15.6317,15.6235,15.6317,8500.0
2012-07-18 12:40:00,19.01,19.01,19.0,19.01,24000.0,15.6317,15.6317,15.6235,15.6317,24000.0
2012-07-18 12:45:00,19.01,19.01,19.01,19.01,5000.0,15.6317,15.6317,15.6317,15.6317,5000.0
2012-07-18 12:50:00,19.01,19.02,19.01,19.02,6500.0,15.6317,15.64,15.6317,15.64,6500.0
2012-07-18 12:55:00,19.02,19.02,19.01,19.02,9000.0,15.64,15.64,15.6317,15.64,9000.0
2012-07-18 13:00:00,19.02,19.02,19.0,19.0,11500.0,15.64,15.64,15.6235,15.6235,11500.0
2012-07-18 13:05:00,19.01,19.01,19.01,19.01,6000.0,15.6317,15.6317,15.6317,15.6317,6000.0
2012-07-18 13:10:00,19.02,19.03,19.02,19.03,3500.0,15.64,15.6482,15.64,15.6482,3500.0
2012-07-18 13:15:00,19.03,19.03,19.02,19.02,40500.0,15.6482,15.6482,15.64,15.64,40500.0
2012-07-18 13:20:00,19.02,19.02,19.02,19.02,4000.0,15.64,15.64,15.64,15.64,4000.0
2012-07-18 13:25:00,19.02,19.02,19.01,19.01,22500.0,15.64,15.64,15.6317,15.6317,22500.0
2012-07-18 13:30:00,19.01,19.01,19.0,19.01,50500.0,15.6317,15.6317,15.6235,15.6317,50500.0
2012-07-18 13:35:00,19.0,19.0,18.98,18.99,18500.0,15.6235,15.6235,15.6071,15.6153,18500.0
2012-07-18 13:40:00,18.99,18.99,18.98,18.98,23000.0,15.6153,15.6153,15.6071,15.6071,23000.0
2012-07-18 13:45:00,18.98,18.99,18.98,18.99,25500.0,15.6071,15.6153,15.6071,15.6153,25500.0
2012-07-18 13:50:00,18.99,18.99,18.97,18.98,99500.0,15.6153,15.6153,15.5988,15.6071,99500.0
2012-07-18 13:55:00,18.97,18.98,18.96,18.98,27500.0,15.5988,15.6071,15.5906,15.6071,27500.0
2012-07-18 14:00:00,18.98,18.99,18.98,18.99,13000.0,15.6071,15.6153,15.6071,15.6153,13000.0
2012-07-18 14:05:00,18.99,18.99,18.98,18.99,9000.0,15.6153,15.6153,15.6071,15.6153,9000.0
2012-07-18 14:10:00,18.98,18.98,18.98,18.98,5500.0,15.6071,15.6071,15.6071,15.6071,5500.0
2012-07-18 14:15:00,18.98,18.99,18.98,18.99,15000.0,15.6071,15.6153,15.6071,15.6153,15000.0
2012-07-18 14:20:00,19.0,19.0,19.0,19.0,10000.0,15.6235,15.6235,15.6235,15.6235,10000.0
2012-07-18 14:25:00,18.99,18.99,18.99,18.99,4500.0,15.6153,15.6153,15.6153,15.6153,4500.0
2012-07-18 14:30:00,18.99,18.99,18.97,18.98,7500.0,15.6153,15.6153,15.5988,15.6071,7500.0
2012-07-18 14:35:00,18.98,18.98,18.96,18.96,19500.0,15.6071,15.6071,15.5906,15.5906,19500.0
2012-07-18 14:40:00,18.96,18.96,18.91,18.92,53500.0,15.5906,15.5906,15.5495,15.5577,53500.0
2012-07-18 14:45:00,18.93,18.93,18.92,18.93,19500.0,15.5659,15.5659,15.5577,15.5659,19500.0
2012-07-18 14:50:00,18.93,18.93,18.92,18.93,19000.0,15.5659,15.5659,15.5577,15.5659,19000.0
2012-07-18 14:55:00,18.93,18.94,18.93,18.94,20500.0,15.5659,15.5742,15.5659,15.5742,20500.0
2012-07-18 15:00:00,18.95,18.96,18.95,18.96,8500.0,15.5824,15.5906,15.5824,15.5906,8500.0
2012-07-18 15:05:00,18.96,18.96,18.95,18.96,39000.0,15.5906,15.5906,15.5824,15.5906,39000.0
2012-07-18 15:10:00,18.95,18.97,18.95,18.96,12500.0,15.5824,15.5988,15.5824,15.5906,12500.0
2012-07-18 15:15:00,18.96,18.97,18.96,18.97,6500.0,15.5906,15.5988,15.5906,15.5988,6500.0
2012-07-18 15:20:00,18.97,18.99,18.96,18.97,42500.0,15.5988,15.6153,15.5906,15.5988,42500.0
2012-07-18 15:25:00,18.97,18.97,18.95,18.97,41500.0,15.5988,15.5988,15.5824,15.5988,41500.0
2012-07-18 15:30:00,18.98,18.99,18.97,18.98,70500.0,15.6071,15.6153,15.5988,15.6071,70500.0
2012-07-18 15:35:00,18.99,18.99,18.97,18.98,88000.0,15.6153,15.6153,15.5988,15.6071,88000.0
2012-07-18 15:40:00,18.97,18.99,18.97,18.98,48000.0,15.5988,15.6153,15.5988,15.6071,48000.0
2012-07-18 15:45:00,18.98,18.98,18.96,18.97,25500.0,15.6071,15.6071,15.5906,15.5988,25500.0
2012-07-18 15:50:00,18.97,18.98,18.96,18.96,25000.0,15.5988,15.6071,15.5906,15.5906,25000.0
2012-07-18 15:55:00,18.96,18.97,18.96,18.97,93000.0,15.5906,15.5988,15.5906,15.5988,93000.0
2012-07-19 09:30:00,19.04,19.04,19.01,19.03,311000.0,15.6564,15.6564,15.6317,15.6482,311000.0
2012-07-19 09:35:00,19.04,19.07,19.04,19.06,63500.0,15.6564,15.6811,15.6564,15.6728,63500.0
2012-07-19 09:40:00,19.06,19.07,19.05,19.06,53500.0,15.6728,15.6811,15.6646,15.6728,53500.0
2012-07-19 09:45:00,19.07,19.07,19.03,19.04,37000.0,15.6811,15.6811,15.6482,15.6564,37000.0
2012-07-19 09:50:00,19.04,19.06,19.04,19.05,25000.0,15.6564,15.6728,15.6564,15.6646,25000.0
2012-07-19 09:55:00,19.05,19.05,19.03,19.05,30500.0,15.6646,15.6646,15.6482,15.6646,30500.0
2012-07-19 10:00:00,19.04,19.04,18.98,19.01,67000.0,15.6564,15.6564,15.6071,15.6317,67000.0
2012-07-19 10:05:00,19.01,19.01,18.96,18.96,60500.0,15.6317,15.6317,15.5906,15.5906,60500.0
2012-07-19 10:10:00,18.96,18.96,18.91,18.94,268500.0,15.5906,15.5906,15.5495,15.5742,268500.0
2012-07-19 10:15:00,18.94,18.96,18.93,18.96,124000.0,15.5742,15.5906,15.5659,15.5906,124000.0
2012-07-19 10:20:00,18.97,18.99,18.97,18.98,44500.0,15.5988,15.6153,15.5988,15.6071,44500.0
2012-07-19 10:25:00,18.97,18.97,18.96,18.97,20500.0,15.5988,15.5988,15.5906,15.5988,20500.0
2012-07-19 10:30:00,18.97,18.98,18.97,18.98,26500.0,15.5988,15.6071,15.5988,15.6071,26500.0
2012-07-19 10:35:00,18.98,18.98,18.94,18.95,21500.0,15.6071,15.6071,15.5742,15.5824,21500.0
2012-07-19 10:40:00,18.95,18.98,18.94,18.97,94500.0,15.5824,15.6071,15.5742,15.5988,94500.0
2012-07-19 10:45:00,18.98,18.99,18.98,18.99,94000.0,15.6071,15.6153,15.6071,15.6153,94000.0
2012-07-19 10:50:00,18.99,19.01,18.99,19.01,103000.0,15.6153,15.6317,15.6153,15.6317,103000.0
2012-07-19 10:55:00,19.01,19.01,18.99,18.99,239000.0,15.6317,15.6317,15.6153,15.6153,239000.0
2012-07-19 11:00:00,19.0,19.01,19.0,19.0,37500.0,15.6235,15.6317,15.6235,15.6235,37500.0
2012-07-19 11:05:00,19.01,19.01,19.0,19.01,114000.0,15.6317,15.6317,15.6235,15.6317,114000.0
2012-07-19 11:10:00,19.01,19.01,19.0,19.0,80000.0,15.6317,15.6317,15.6235,15.6235,80000.0
2012-07-19 11:15:00,19.0,19.01,18.99,18.99,14500.0,15.6235,15.6317,15.6153,15.6153,14500.0
2012-07-19 11:20:00,18.99,18.99,18.98,18.98,40000.0,15.6153,15.6153,15.6071,15.6071,40000.0
2012-07-19 11:25:00,18.98,18.99,18.98,18.99,31500.0,15.6071,15.6153,15.6071,15.6153,31500.0
2012-07-19 11:30:00,18.99,19.0,18.99,18.99,21500.0,15.6153,15.6235,15.6153,15.6153,21500.0
2012-07-19 11:35:00,19.0,19.01,19.0,19.01,23500.0,15.6235,15.6317,15.6235,15.6317,23500.0
2012-07-19 11:40:00,19.01,19.01,19.0,19.0,16000.0,15.6317,15.6317,15.6235,15.6235,16000.0
2012-07-19 11:45:00,18.99,18.99,18.98,18.99,11500.0,15.6153,15.6153,15.6071,15.6153,11500.0
2012-07-19 11:50:00,18.99,19.0,18.99,19.0,14500.0,15.6153,15.6235,15.6153,15.6235,14500.0
2012-07-19 11:55:00,19.0,19.0,19.0,19.0,5000.0,15.6235,15.6235,15.6235,15.6235,5000.0
2012-07-19 12:00:00,19.0,19.01,19.0,19.0,34500.0,15.6235,15.6317,15.6235,15.6235,34500.0
2012-07-19 12:05:00,19.0,19.01,19.0,19.0,22500.0,15.6235,15.6317,15.6235,15.6235,22500.0
2012-07-19 12:10:00,19.0,19.0,18.99,19.0,38500.0,15.6235,15.6235,15.6153,15.6235,38500.0
2012-07-19 12:15:00,19.01,19.03,19.01,19.03,47500.0,15.6317,15.6482,15.6317,15.6482,47500.0
2012-07-19 12:20:00,19.03,19.04,19.03,19.04,18000.0,15.6482,15.6564,15.6482,15.6564,18000.0
2012-07-19 12:25:00,19.04,19.06,19.04,19.05,48000.0,15.6564,15.6728,15.6564,15.6646,48000.0
2012-07-19 12:30:00,19.04,19.05,19.04,19.04,6000.0,15.6564,15.6646,15.6564,15.6564,6000.0
2012-07-19 12:35:00,19.04,19.05,19.04,19.04,8500.0,15.6564,15.6646,15.6564,15.6564,8500.0
2012-07-19 12:40:00,19.04,19.04,19.03,19.03,21500.0,15.6564,15.6564,15.6482,15.6482,21500.0
2012-07-19 12:45:00,19.03,19.04,19.03,19.03,5500.0,15.6482,15.6564,15.6482,15.6482,5500.0
2012-07-19 12:50:00,19.02,19.02,19.01,19.01,1500.0,15.64,15.64,15.6317,15.6317,1500.0
2012-07-19 12:55:00,19.02,19.02,19.0,19.0,8500.0,15.64,15.64,15.6235,15.6235,8500.0
2012-07-19 13:00:00,19.0,19.01,19.0,19.01,9000.0,15.6235,15.6317,15.6235,15.6317,9000.0
2012-07-19 13:05:00,19.01,19.02,19.01,19.01,6500.0,15.6317,15.64,15.6317,15.6317,6500.0
2012-07-19 13:10:00,19.02,19.02,19.01,19.02,5000.0,15.64,15.64,15.6317,15.64,5000.0
2012-07-19 13:15:00,19.02,19.03,19.02,19.02,28000.0,15.64,15.6482,15.64,15.64,28000.0
2012-07-19 13:20:00,19.02,19.03,19.02,19.03,10000.0,15.64,15.6482,15.64,15.6482,10000.0
2012-07-19 13:25:00,19.02,19.03,19.01,19.01,26000.0,15.64,15.6482,15.6317,15.6317,26000.0
2012-07-19 13:30:00,19.01,19.01,19.0,19.0,7000.0,15.6317,15.6317,15.6235,15.6235,7000.0
2012-07-19 13:35:00,19.01,19.01,18.99,18.99,19500.0,15.6317,15.6317,15.6153,15.6153,19500.0
2012-07-19 13:40:00,18.99,18.99,18.99,18.99,3000.0,15.6153,15.6153,15.6153,15.6153,3000.0
2012-07-19 13:45:00,18.98,18.98,18.94,18.96,28000.0,15.6071,15.6071,15.5742,15.5906,28000.0
2012-07-19 13:50:00,18.96,18.97,18.96,18.96,7000.0,15.5906,15.5988,15.5906,15.5906,7000.0
2012-07-19 13:55:00,18.96,18.96,18.93,18.95,58000.0,15.5906,15.5906,15.5659,15.5824,58000.0
2012-07-19 14:00:00,18.95,18.97,18.95,18.96,12500.0,15.5824,15.5988,15.5824,15.5906,12500.0
2012-07-19 14:05:00,18.96,18.97,18.95,18.97,41000.0,15.5906,15.5988,15.5824,15.5988,41000.0
2012-07-19 14:10:00,18.96,18.98,18.96,18.98,32000.0,15.5906,15.6071,15.5906,15.6071,32000.0
2012-07-19 14:15:00,18.98,18.98,18.97,18.97,6000.0,15.6071,15.6071,15.5988,15.5988,6000.0
2012-07-19 14:20:00,18.97,18.98,18.96,18.97,13000.0,15.5988,15.6071,15.5906,15.5988,13000.0
2012-07-19 14:25:00,18.97,18.98,18.96,18.98,8500.0,15.5988,15.6071,15.5906,15.6071,8500.0
2012-07-19 14:30:00,18.98,19.0,18.97,19.0,30500.0,15.6071,15.6235,15.5988,15.6235,30500.0
2012-07-19 14:35:00,19.0,19.02,19.0,19.02,22000.0,15.6235,15.64,15.6235,15.64,22000.0
2012-07-19 14:40:00,19.02,19.02,19.02,19.02,9500.0,15.64,15.64,15.64,15.64,9500.0
2012-07-19 14:45:00,19.02,19.02,19.0,19.0,35000.0,15.64,15.64,15.6235,15.6235,35000.0
2012-07-19 14:50:00,19.0,19.0,18.99,18.99,42500.0,15.6235,15.6235,15.6153,15.6153,42500.0
2012-07-19 14:55:00,18.99,19.01,18.99,19.0,35500.0,15.6153,15.6317,15.6153,15.6235,35500.0
2012-07-19 15:00:00,19.0,19.01,18.97,18.98,22000.0,15.6235,15.6317,15.5988,15.6071,22000.0
2012-07-19 15:05:00,18.98,18.99,18.98,18.99,25000.0,15.6071,15.6153,15.6071,15.6153,25000.0
2012-07-19 15:10:00,18.99,19.0,18.98,19.0,21000.0,15.6153,15.6235,15.6071,15.6235,21000.0
2012-07-19 15:15:00,19.0,19.01,18.99,19.01,44500.0,15.6235,15.6317,15.6153,15.6317,44500.0
2012-07-19 15:20:00,19.02,19.02,18.99,19.0,44500.0,15.64,15.64,15.6153,15.6235,44500.0
2012-07-19 15:25:00,18.99,19.0,18.99,18.99,21500.0,15.6153,15.6235,15.6153,15.6153,21500.0
2012-07-19 15:30:00,18.99,19.0,18.99,18.99,41500.0,15.6153,15.6235,15.6153,15.6153,41500.0
2012-07-19 15:35:00,18.99,19.0,18.98,18.99,71000.0,15.6153,15.6235,15.6071,15.6153,71000.0
2012-07-19 15:40:00,18.99,19.01,18.99,19.01,19000.0,15.6153,15.6317,15.6153,15.6317,19000.0
2012-07-19 15:45:00,19.01,19.02,19.0,19.01,36500.0,15.6317,15.64,15.6235,15.6317,36500.0
2012-07-19 15:50:00,19.02,19.02,18.99,18.99,99000.0,15.64,15.64,15.6153,15.6153,99000.0
2012-07-19 15:55:00,19.0,19.0,18.98,18.98,234500.0,15.6235,15.6235,15.6071,15.6071,234500.0
2012-07-20 09:30:00,18.83,18.86,18.82,18.84,128500.0,15.4837,15.5084,15.4755,15.4919,128500.0
2012-07-20 09:35:00,18.83,18.86,18.82,18.86,60500.0,15.4837,15.5084,15.4755,15.5084,60500.0
2012-07-20 09:40:00,18.85,18.87,18.84,18.84,75000.0,15.5002,15.5166,15.4919,15.4919,75000.0
2012-07-20 09:45:00,18.84,18.84,18.8,18.8,33000.0,15.4919,15.4919,15.4591,15.4591,33000.0
2012-07-20 09:50:00,18.79,18.82,18.79,18.82,6500.0,15.4508,15.4755,15.4508,15.4755,6500.0
2012-07-20 09:55:00,18.81,18.83,18.81,18.83,17500.0,15.4673,15.4837,15.4673,15.4837,17500.0
2012-07-20 10:00:00,18.81,18.85,18.81,18.85,22000.0,15.4673,15.5002,15.4673,15.5002,22000.0
2012-07-20 10:05:00,18.85,18.85,18.84,18.85,9000.0,15.5002,15.5002,15.4919,15.5002,9000.0
2012-07-20 10:10:00,18.85,18.87,18.85,18.86,7500.0,15.5002,15.5166,15.5002,15.5084,7500.0
2012-07-20 10:15:00,18.86,18.86,18.85,18.85,12500.0,15.5084,15.5084,15.5002,15.5002,12500.0
2012-07-20 10:20:00,18.86,18.86,18.83,18.84,15000.0,15.5084,15.5084,15.4837,15.4919,15000.0
2012-07-20 10:25:00,18.84,18.84,18.84,18.84,6500.0,15.4919,15.4919,15.4919,15.4919,6500.0
2012-07-20 10:30:00,18.83,18.83,18.81,18.81,15000.0,15.4837,15.4837,15.4673,15.4673,15000.0
2012-07-20 10:35:00,18.81,18.81,18.8,18.81,7500.0,15.4673,15.4673,15.4591,15.4673,7500.0
2012-07-20 10:40:00,18.81,18.82,18.8,18.81,43500.0,15.4673,15.4755,15.4591,15.4673,43500.0
2012-07-20 10:45:00,18.8,18.82,18.79,18.82,26000.0,15.4591,15.4755,15.4508,15.4755,26000.0
2012-07-20 10:50:00,18.82,18.85,18.81,18.85,17500.0,15.4755,15.5002,15.4673,15.5002,17500.0
2012-07-20 10:55:00,18.86,18.86,18.85,18.86,10000.0,15.5084,15.5084,15.5002,15.5084,10000.0
2012-07-20 11:00:00,18.84,18.88,18.84,18.88,34500.0,15.4919,15.5248,15.4919,15.5248,34500.0
2012-07-20 11:05:00,18.89,18.91,18.88,18.89,40000.0,15.5331,15.5495,15.5248,15.5331,40000.0
2012-07-20 11:10:00,18.9,18.9,18.86,18.87,23500.0,15.5413,15.5413,15.5084,15.5166,23500.0
2012-07-20 11:15:00,18.87,18.88,18.84,18.84,37500.0,15.5166,15.5248,15.4919,15.4919,37500.0
2012-07-20 11:20:00,18.83,18.85,18.83,18.85,2500.0,15.4837,15.5002,15.4837,15.5002,2500.0
2012-07-20 11:25:00,18.86,18.86,18.85,18.85,12000.0,15.5084,15.5084,15.5002,15.5002,12000.0
2012-07-20 11:30:00,18.86,18.86,18.83,18.83,16000.0,15.5084,15.5084,15.4837,15.4837,16000.0
2012-07-20 11:35:00,18.83,18.85,18.83,18.85,21000.0,15.4837,15.5002,15.4837,15.5002,21000.0
2012-07-20 11:40:00,18.85,18.85,18.84,18.84,24000.0,15.5002,15.5002,15.4919,15.4919,24000.0
2012-07-20 11:45:00,18.84,18.87,18.83,18.87,69000.0,15.4919,15.5166,15.4837,15.5166,69000.0
2012-07-20 11:50:00,18.87,18.87,18.86,18.86,76000.0,15.5166,15.5166,15.5084,15.5084,76000.0
2012-07-20 11:55:00,18.86,18.87,18.86,18.86,60000.0,15.5084,15.5166,15.5084,15.5084,60000.0
2012-07-20 12:00:00,18.85,18.86,18.85,18.85,5500.0,15.5002,15.5084,15.5002,15.5002,5500.0
2012-07-20 12:05:00,18.85,18.85,18.83,18.83,17500.0,15.5002,15.5002,15.4837,15.4837,17500.0
2012-07-20 12:10:00,18.83,18.84,18.82,18.83,32500.0,15.4837,15.4919,15.4755,15.4837,32500.0
2012-07-20 12:15:00,18.83,18.83,18.82,18.82,12000.0,15.4837,15.4837,15.4755,15.4755,12000.0
2012-07-20 12:20:00,18.81,18.82,18.81,18.81,20500.0,15.4673,15.4755,15.4673,15.4673,20500.0
2012-07-20 12:25:00,18.82,18.82,18.81,18.82,9500.0,15.4755,15.4755,15.4673,15.4755,9500.0
2012-07-20 12:30:00,18.81,18.81,18.79,18.8,16500.0,15.4673,15.4673,15.4508,15.4591,16500.0
2012-07-20 12:35:00,18.79,18.8,18.78,18.79,72000.0,15.4508,15.4591,15.4426,15.4508,72000.0
2012-07-20 12:40:00,18.79,18.8,18.79,18.8,8500.0,15.4508,15.4591,15.4508,15.4591,8500.0
2012-07-20 12:45:00,18.8,18.8,18.8,18.8,9500.0,15.4591,15.4591,15.4591,15.4591,9500.0
2012-07-20 12:50:00,18.8,18.81,18.8,18.8,15500.0,15.4591,15.4673,15.4591,15.4591,15500.0
2012-07-20 12:55:00,18.81,18.81,18.8,18.81,12000.0,15.4673,15.4673,15.4591,15.4673,12000.0
2012-07-20 13:00:00,18.81,18.82,18.8,18.8,22500.0,15.4673,15.4755,15.4591,15.4591,22500.0
2012-07-20 13:05:00,18.8,18.8,18.8,18.8,8000.0,15.4591,15.4591,15.4591,15.4591,8000.0
2012-07-20 13:10:00,18.8,18.81,18.8,18.8,15500.0,15.4591,15.4673,15.4591,15.4591,15500.0
2012-07-20 13:15:00,18.8,18.81,18.8,18.81,5000.0,15.4591,15.4673,15.4591,15.4673,5000.0
2012-07-20 13:20:00,18.8,18.8,18.79,18.79,14500.0,15.4591,15.4591,15.4508,15.4508,14500.0
2012-07-20 13:25:00,18.79,18.8,18.78,18.8,6500.0,15.4508,15.4591,15.4426,15.4591,6500.0
2012-07-20 13:30:00,18.8,18.8,18.8,18.8,11000.0,15.4591,15.4591,15.4591,15.4591,11000.0
2012-07-20 13:35:00,18.8,18.82,18.8,18.82,12000.0,15.4591,15.4755,15.4591,15.4755,12000.0
2012-07-20 13:40:00,18.81,18.82,18.79,18.8,21000.0,15.4673,15.4755,15.4508,15.4591,21000.0
2012-07-20 13:45:00,18.8,18.81,18.8,18.8,22000.0,15.4591,15.4673,15.4591,15.4591,22000.0
2012-07-20 13:50:00,18.8,18.8,18.8,18.8,4500.0,15.4591,15.4591,15.4591,15.4591,4500.0
2012-07-20 13:55:00,18.81,18.82,18.81,18.82,32500.0,15.4673,15.4755,15.4673,15.4755,32500.0
2012-07-20 14:00:00,18.81,18.82,18.81,18.82,9000.0,15.4673,15.4755,15.4673,15.4755,9000.0
2012-07-20 14:05:00,18.82,18.83,18.81,18.81,21500.0,15.4755,15.4837,15.4673,15.4673,21500.0
2012-07-20 14:10:00,18.8,18.81,18.8,18.81,2000.0,15.4591,15.4673,15.4591,15.4673,2000.0
2012-07-20 14:15:00,18.8,18.81,18.8,18.81,13500.0,15.4591,15.4673,15.4591,15.4673,13500.0
2012-07-20 14:20:00,18.81,18.81,18.79,18.8,42500.0,15.4673,15.4673,15.4508,15.4591,42500.0
2012-07-20 14:25:00,18.8,18.8,18.8,18.8,11500.0,15.4591,15.4591,15.4591,15.4591,11500.0
2012-07-20 14:30:00,18.79,18.8,18.79,18.8,22000.0,15.4508,15.4591,15.4508,15.4591,22000.0
2012-07-20 14:35:00,18.8,18.8,18.78,18.79,59000.0,15.4591,15.4591,15.4426,15.4508,59000.0
2012-07-20 14:40:00,18.79,18.79,18.79,18.79,500.0,15.4508,15.4508,15.4508,15.4508,500.0
2012-07-20 14:45:00,18.8,18.8,18.8,18.8,7500.0,15.4591,15.4591,15.4591,15.4591,7500.0
2012-07-20 14:50:00,18.81,18.81,18.8,18.8,17000.0,15.4673,15.4673,15.4591,15.4591,17000.0
2012-07-20 14:55:00,18.8,18.8,18.79,18.79,13000.0,15.4591,15.4591,15.4508,15.4508,13000.0
2012-07-20 15:00:00,18.79,18.8,18.79,18.8,22500.0,15.4508,15.4591,15.4508,15.4591,22500.0
2012-07-20 15:05:00,18.79,18.8,18.79,18.8,19000.0,15.4508,15.4591,15.4508,15.4591,19000.0
2012-07-20 15:10:00,18.8,18.8,18.8,18.8,3000.0,15.4591,15.4591,15.4591,15.4591,3000.0
2012-07-20 15:15:00,18.8,18.8,18.79,18.79,7000.0,15.4591,15.4591,15.4508,15.4508,7000.0
2012-07-20 15:20:00,18.79,18.8,18.79,18.8,12000.0,15.4508,15.4591,15.4508,15.4591,12000.0
2012-07-20 15:25:00,18.8,18.8,18.79,18.8,10000.0,15.4591,15.4591,15.4508,15.4591,10000.0
2012-07-20 15:30:00,18.8,18.8,18.78,18.78,48500.0,15.4591,15.4591,15.4426,15.4426,48500.0
2012-07-20 15:35:00,18.78,18.8,18.78,18.79,27500.0,15.4426,15.4591,15.4426,15.4508,27500.0
2012-07-20 15:40:00,18.79,18.8,18.79,18.8,28000.0,15.4508,15.4591,15.4508,15.4591,28000.0
2012-07-20 15:45:00,18.8,18.81,18.8,18.8,9000.0,15.4591,15.4673,15.4591,15.4591,9000.0
2012-07-20 15:50:00,18.79,18.8,18.79,18.79,18000.0,15.4508,15.4591,15.4508,15.4508,18000.0
2012-07-20 15:55:00,18.8,18.8,18.77,18.78,92000.0,15.4591,15.4591,15.4344,15.4426,92000.0
2012-07-23 09:30:00,18.47,18.47,18.36,18.36,193000.0,15.1877,15.1877,15.0972,15.0972,193000.0
2012-07-23 09:35:00,18.36,18.39,18.34,18.38,78000.0,15.0972,15.1219,15.0808,15.1137,78000.0
2012-07-23 09:40:00,18.37,18.39,18.37,18.39,32000.0,15.1055,15.1219,15.1055,15.1219,32000.0
2012-07-23 09:45:00,18.38,18.38,18.36,18.37,34000.0,15.1137,15.1137,15.0972,15.1055,34000.0
2012-07-23 09:50:00,18.37,18.38,18.36,18.38,22500.0,15.1055,15.1137,15.0972,15.1137,22500.0
2012-07-23 09:55:00,18.38,18.4,18.38,18.4,11000.0,15.1137,15.1301,15.1137,15.1301,11000.0
2012-07-23 10:00:00,18.4,18.41,18.4,18.4,9000.0,15.1301,15.1384,15.1301,15.1301,9000.0
2012-07-23 10:05:00,18.4,18.41,18.39,18.39,147500.0,15.1301,15.1384,15.1219,15.1219,147500.0
2012-07-23 10:10:00,18.39,18.4,18.38,18.38,16500.0,15.1219,15.1301,15.1137,15.1137,16500.0
2012-07-23 10:15:00,18.37,18.39,18.37,18.39,20000.0,15.1055,15.1219,15.1055,15.1219,20000.0
2012-07-23 10:20:00,18.38,18.39,18.38,18.39,83000.0,15.1137,15.1219,15.1137,15.1219,83000.0
2012-07-23 10:25:00,18.39,18.4,18.39,18.4,32500.0,15.1219,15.1301,15.1219,15.1301,32500.0
2012-07-23 10:30:00,18.39,18.39,18.38,18.39,10500.0,15.1219,15.1219,15.1137,15.1219,10500.0
2012-07-23 10:35:00,18.39,18.43,18.38,18.43,31500.0,15.1219,15.1548,15.1137,15.1548,31500.0
2012-07-23 10:40:00,18.43,18.45,18.43,18.45,6000.0,15.1548,15.1712,15.1548,15.1712,6000.0
2012-07-23 10:45:00,18.45,18.46,18.45,18.46,6000.0,15.1712,15.1795,15.1712,15.1795,6000.0
2012-07-23 10:50:00,18.46,18.46,18.44,18.44,2000.0,15.1795,15.1795,15.163,15.163,2000.0
2012-07-23 10:55:00,18.45,18.45,18.44,18.45,6500.0,15.1712,15.1712,15.163,15.1712,6500.0
2012-07-23 11:00:00,18.46,18.48,18.45,18.48,40500.0,15.1795,15.1959,15.1712,15.1959,40500.0
2012-07-23 11:05:00,18.48,18.48,18.48,18.48,27500.0,15.1959,15.1959,15.1959,15.1959,27500.0
2012-07-23 11:10:00,18.49,18.5,18.49,18.5,19000.0,15.2041,15.2124,15.2041,15.2124,19000.0
2012-07-23 11:15:00,18.5,18.5,18.48,18.49,12000.0,15.2124,15.2124,15.1959,15.2041,12000.0
2012-07-23 11:20:00,18.5,18.5,18.48,18.48,4500.0,15.2124,15.2124,15.1959,15.1959,4500.0
2012-07-23 11:25:00,18.49,18.52,18.48,18.51,33500.0,15.2041,15.2288,15.1959,15.2206,33500.0
2012-07-23 11:30:00,18.52,18.52,18.5,18.5,57000.0,15.2288,15.2288,15.2124,15.2124,57000.0
2012-07-23 11:35:00,18.47,18.48,18.46,18.46,29000.0,15.1877,15.1959,15.1795,15.1795,29000.0
2012-07-23 11:40:00,18.46,18.48,18.46,18.47,37500.0,15.1795,15.1959,15.1795,15.1877,37500.0
2012-07-23 11:45:00,18.46,18.48,18.46,18.48,6000.0,15.1795,15.1959,15.1795,15.1959,6000.0
2012-07-23 11:50:00,18.48,18.5,18.48,18.5,24500.0,15.1959,15.2124,15.1959,15.2124,24500.0
2012-07-23 11:55:00,18.5,18.5,18.48,18.48,15500.0,15.2124,15.2124,15.1959,15.1959,15500.0
2012-07-23 12:00:00,18.49,18.49,18.49,18.49,3500.0,15.2041,15.2041,15.2041,15.2041,3500.0
2012-07-23 12:05:00,18.48,18.48,18.48,18.48,7000.0,15.1959,15.1959,15.1959,15.1959,7000.0
2012-07-23 12:10:00,18.48,18.48,18.47,18.47,20000.0,15.1959,15.1959,15.1877,15.1877,20000.0
2012-07-23 12:15:00,18.47,18.47,18.45,18.46,4500.0,15.1877,15.1877,15.1712,15.1795,4500.0
2012-07-23 12:20:00,18.46,18.47,18.46,18.47,3000.0,15.1795,15.1877,15.1795,15.1877,3000.0
2012-07-23 12:25:00,18.46,18.46,18.46,18.46,1500.0,15.1795,15.1795,15.1795,15.1795,1500.0
2012-07-23 12:30:00,18.46,18.46,18.46,18.46,500.0,15.1795,15.1795,15.1795,15.1795,500.0
2012-07-23 12:35:00,18.49,18.49,18.48,18.49,4000.0,15.2041,15.2041,15.1959,15.2041,4000.0
2012-07-23 12:40:00,18.48,18.48,18.47,18.48,10500.0,15.1959,15.1959,15.1877,15.1959,10500.0
2012-07-23 12:45:00,18.49,18.5,18.49,18.5,2500.0,15.2041,15.2124,15.2041,15.2124,2500.0
2012-07-23 12:50:00,18.5,18.51,18.49,18.51,31000.0,15.2124,15.2206,15.2041,15.2206,31000.0
2012-07-23 12:55:00,18.51,18.51,18.5,18.5,15500.0,15.2206,15.2206,15.2124,15.2124,15500.0
2012-07-23 13:00:00,18.49,18.5,18.49,18.5,5000.0,15.2041,15.2124,15.2041,15.2124,5000.0
2012-07-23 13:05:00,18.5,18.5,18.49,18.49,1000.0,15.2124,15.2124,15.2041,15.2041,1000.0
2012-07-23 13:10:00,18.5,18.5,18.5,18.5,8500.0,15.2124,15.2124,15.2124,15.2124,8500.0
2012-07-23 13:15:00,18.5,18.51,18.49,18.51,11500.0,15.2124,15.2206,15.2041,15.2206,11500.0
2012-07-23 13:20:00,18.5,18.51,18.5,18.51,45000.0,15.2124,15.2206,15.2124,15.2206,45000.0
2012-07-23 13:25:00,18.51,18.52,18.51,18.51,5000.0,15.2206,15.2288,15.2206,15.2206,5000.0
2012-07-23 13:30:00,18.52,18.53,18.52,18.52,12000.0,15.2288,15.237,15.2288,15.2288,12000.0
2012-07-23 13:35:00,18.52,18.52,18.51,18.52,9000.0,15.2288,15.2288,15.2206,15.2288,9000.0
2012-07-23 13:40:00,18.52,18.53,18.52,18.52,32500.0,15.2288,15.237,15.2288,15.2288,32500.0
2012-07-23 13:45:00,18.53,18.53,18.52,18.53,36500.0,15.237,15.237,15.2288,15.237,36500.0
2012-07-23 13:50:00,18.52,18.52,18.52,18.52,6000.0,15.2288,15.2288,15.2288,15.2288,6000.0
2012-07-23 13:55:00,18.52,18.53,18.52,18.53,34000.0,15.2288,15.237,15.2288,15.237,34000.0
2012-07-23 14:00:00,18.54,18.54,18.53,18.53,9500.0,15.2453,15.2453,15.237,15.237,9500.0
2012-07-23 14:05:00,18.53,18.55,18.53,18.54,15000.0,15.237,15.2535,15.237,15.2453,15000.0
2012-07-23 14:10:00,18.54,18.55,18.54,18.55,6500.0,15.2453,15.2535,15.2453,15.2535,6500.0
2012-07-23 14:15:00,18.54,18.55,18.54,18.54,11500.0,15.2453,15.2535,15.2453,15.2453,11500.0
2012-07-23 14:20:00,18.54,18.54,18.52,18.52,9500.0,15.2453,15.2453,15.2288,15.2288,9500.0
2012-07-23 14:25:00,18.53,18.53,18.52,18.52,7000.0,15.237,15.237,15.2288,15.2288,7000.0
2012-07-23 14:30:00,18.52,18.53,18.51,18.51,6000.0,15.2288,15.237,15.2206,15.2206,6000.0
2012-07-23 14:35:00,18.52,18.52,18.51,18.52,22000.0,15.2288,15.2288,15.2206,15.2288,22000.0
2012-07-23 14:40:00,18.52,18.52,18.52,18.52,167000.0,15.2288,15.2288,15.2288,15.2288,167000.0
2012-07-23 14:45:00,18.52,18.53,18.52,18.52,19000.0,15.2288,15.237,15.2288,15.2288,19000.0
2012-07-23 14:50:00,18.52,18.52,18.51,18.51,6000.0,15.2288,15.2288,15.2206,15.2206,6000.0
2012-07-23 14:55:00,18.51,18.51,18.51,18.51,2500.0,15.2206,15.2206,15.2206,15.2206,2500.0
2012-07-23 15:00:00,18.5,18.51,18.49,18.49,12500.0,15.2124,15.2206,15.2041,15.2041,12500.0
2012-07-23 15:05:00,18.49,18.52,18.49,18.51,30000.0,15.2041,15.2288,15.2041,15.2206,30000.0
2012-07-23 15:10:00,18.51,18.52,18.5,18.5,16000.0,15.2206,15.2288,15.2124,15.2124,16000.0
2012-07-23 15:15:00,18.51,18.53,18.51,18.52,19000.0,15.2206,15.237,15.2206,15.2288,19000.0
2012-07-23 15:20:00,18.52,18.55,18.52,18.55,85500.0,15.2288,15.2535,15.2288,15.2535,85500.0
2012-07-23 15:25:00,18.55,18.59,18.55,18.59,126500.0,15.2535,15.2864,15.2535,15.2864,126500.0
2012-07-23 15:30:00,18.59,18.6,18.58,18.58,95500.0,15.2864,15.2946,15.2781,15.2781,95500.0
2012-07-23 15:35:00,18.58,18.58,18.57,18.58,17000.0,15.2781,15.2781,15.2699,15.2781,17000.0
2012-07-23 15:40:00,18.57,18.57,18.56,18.56,30500.0,15.2699,15.2699,15.2617,15.2617,30500.0
2012-07-23 15:45:00,18.56,18.58,18.56,18.58,41000.0,15.2617,15.2781,15.2617,15.2781,41000.0
2012-07-23 15:50:00,18.59,18.59,18.56,18.57,47000.0,15.2864,15.2864,15.2617,15.2699,47000.0
2012-07-23 15:55:00,18.57,18.57,18.54,18.55,103500.0,15.2699,15.2699,15.2453,15.2535,103500.0
2012-07-24 09:30:00,18.58,18.58,18.52,18.52,59000.0,15.2781,15.2781,15.2288,15.2288,59000.0
2012-07-24 09:35:00,18.51,18.53,18.5,18.5,17000.0,15.2206,15.237,15.2124,15.2124,17000.0
2012-07-24 09:40:00,18.49,18.51,18.49,18.5,31000.0,15.2041,15.2206,15.2041,15.2124,31000.0
2012-07-24 09:45:00,18.5,18.51,18.47,18.47,28000.0,15.2124,15.2206,15.1877,15.1877,28000.0
2012-07-24 09:50:00,18.47,18.48,18.43,18.45,237500.0,15.1877,15.1959,15.1548,15.1712,237500.0
2012-07-24 09:55:00,18.45,18.48,18.44,18.46,27000.0,15.1712,15.1959,15.163,15.1795,27000.0
2012-07-24 10:00:00,18.47,18.47,18.43,18.44,47000.0,15.1877,15.1877,15.1548,15.163,47000.0
2012-07-24 10:05:00,18.43,18.44,18.42,18.43,20500.0,15.1548,15.163,15.1466,15.1548,20500.0
2012-07-24 10:10:00,18.44,18.44,18.41,18.42,47000.0,15.163,15.163,15.1384,15.1466,47000.0
2012-07-24 10:15:00,18.41,18.41,18.38,18.38,30000.0,15.1384,15.1384,15.1137,15.1137,30000.0
2012-07-24 10:20:00,18.38,18.4,18.38,18.4,19000.0,15.1137,15.1301,15.1137,15.1301,19000.0
2012-07-24 10:25:00,18.39,18.39,18.38,18.39,15000.0,15.1219,15.1219,15.1137,15.1219,15000.0
2012-07-24 10:30:00,18.38,18.4,18.38,18.4,15500.0,15.1137,15.1301,15.1137,15.1301,15500.0
2012-07-24 10:35:00,18.41,18.43,18.41,18.42,9500.0,15.1384,15.1548,15.1384,15.1466,9500.0
2012-07-24 10:40:00,18.42,18.42,18.39,18.4,6500.0,15.1466,15.1466,15.1219,15.1301,6500.0
2012-07-24 10:45:00,18.39,18.39,18.37,18.38,12500.0,15.1219,15.1219,15.1055,15.1137,12500.0
2012-07-24 10:50:00,18.37,18.41,18.37,18.41,10000.0,15.1055,15.1384,15.1055,15.1384,10000.0
2012-07-24 10:55:00,18.4,18.4,18.38,18.39,17500.0,15.1301,15.1301,15.1137,15.1219,17500.0
2012-07-24 11:00:00,18.39,18.39,18.37,18.39,18000.0,15.1219,15.1219,15.1055,15.1219,18000.0
2012-07-24 11:05:00,18.4,18.4,18.37,18.37,14500.0,15.1301,15.1301,15.1055,15.1055,14500.0
2012-07-24 11:10:00,18.37,18.38,18.36,18.38,70500.0,15.1055,15.1137,15.0972,15.1137,70500.0
2012-07-24 11:15:00,18.38,18.4,18.37,18.4,13500.0,15.1137,15.1301,15.1055,15.1301,13500.0
2012-07-24 11:20:00,18.4,18.43,18.4,18.42,7000.0,15.1301,15.1548,15.1301,15.1466,7000.0
2012-07-24 11:25:00,18.43,18.43,18.39,18.39,31000.0,15.1548,15.1548,15.1219,15.1219,31000.0
2012-07-24 11:30:00,18.39,18.4,18.37,18.37,9000.0,15.1219,15.1301,15.1055,15.1055,9000.0
2012-07-24 11:35:00,18.37,18.38,18.33,18.33,58500.0,15.1055,15.1137,15.0726,15.0726,58500.0
2012-07-24 11:40:00,18.32,18.35,18.32,18.34,5500.0,15.0644,15.089,15.0644,15.0808,5500.0
2012-07-24 11:45:00,18.32,18.35,18.32,18.34,36500.0,15.0644,15.089,15.0644,15.0808,36500.0
2012-07-24 11:50:00,18.34,18.34,18.34,18.34,12500.0,15.0808,15.0808,15.0808,15.0808,12500.0
2012-07-24 11:55:00,18.34,18.34,18.32,18.32,6500.0,15.0808,15.0808,15.0644,15.0644,6500.0
2012-07-24 12:00:00,18.31,18.31,18.28,18.28,37500.0,15.0561,15.0561,15.0315,15.0315,37500.0
2012-07-24 12:05:00,18.28,18.29,18.27,18.29,14000.0,15.0315,15.0397,15.0232,15.0397,14000.0
2012-07-24 12:10:00,18.3,18.31,18.3,18.31,196000.0,15.0479,15.0561,15.0479,15.0561,196000.0
2012-07-24 12:15:00,18.3,18.3,18.29,18.29,23500.0,15.0479,15.0479,15.0397,15.0397,23500.0
2012-07-24 12:20:00,18.28,18.28,18.25,18.26,33500.0,15.0315,15.0315,15.0068,15.015,33500.0
2012-07-24 12:25:00,18.26,18.26,18.26,18.26,1000.0,15.015,15.015,15.015,15.015,1000.0
2012-07-24 12:30:00,18.27,18.27,18.27,18.27,15000.0,15.0232,15.0232,15.0232,15.0232,15000.0
2012-07-24 12:35:00,18.27,18.29,18.26,18.28,21000.0,15.0232,15.0397,15.015,15.0315,21000.0
2012-07-24 12:40:00,18.29,18.3,18.28,18.3,54000.0,15.0397,15.0479,15.0315,15.0479,54000.0
2012-07-24 12:45:00,18.3,18.3,18.28,18.29,9000.0,15.0479,15.0479,15.0315,15.0397,9000.0
2012-07-24 12:50:00,18.28,18.29,18.27,18.28,9000.0,15.0315,15.0397,15.0232,15.0315,9000.0
2012-07-24 12:55:00,18.29,18.3,18.29,18.3,4000.0,15.0397,15.0479,15.0397,15.0479,4000.0
2012-07-24 13:00:00,18.29,18.3,18.29,18.3,33000.0,15.0397,15.0479,15.0397,15.0479,33000.0
2012-07-24 13:05:00,18.29,18.29,18.28,18.28,33000.0,15.0397,15.0397,15.0315,15.0315,33000.0
2012-07-24 13:10:00,18.3,18.3,18.29,18.3,2500.0,15.0479,15.0479,15.0397,15.0479,2500.0
2012-07-24 13:15:00,18.3,18.3,18.28,18.28,9500.0,15.0479,15.0479,15.0315,15.0315,9500.0
2012-07-24 13:20:00,18.28,18.28,18.28,18.28,30000.0,15.0315,15.0315,15.0315,15.0315,30000.0
2012-07-24 13:25:00,18.28,18.28,18.27,18.27,10000.0,15.0315,15.0315,15.0232,15.0232,10000.0
2012-07-24 13:30:00,18.26,18.27,18.25,18.26,18500.0,15.015,15.0232,15.0068,15.015,18500.0
2012-07-24 13:35:00,18.26,18.27,18.26,18.26,10500.0,15.015,15.0232,15.015,15.015,10500.0
2012-07-24 13:40:00,18.26,18.26,18.25,18.26,11000.0,15.015,15.015,15.0068,15.015,11000.0
2012-07-24 13:45:00,18.26,18.26,18.25,18.25,17000.0,15.015,15.015,15.0068,15.0068,17000.0
2012-07-24 13:50:00,18.24,18.28,18.24,18.28,13000.0,14.9986,15.0315,14.9986,15.0315,13000.0
2012-07-24 13:55:00,18.29,18.29,18.27,18.27,11500.0,15.0397,15.0397,15.0232,15.0232,11500.0
2012-07-24 14:00:00,18.27,18.27,18.26,18.26,10500.0,15.0232,15.0232,15.015,15.015,10500.0
2012-07-24 14:05:00,18.26,18.27,18.25,18.25,16500.0,15.015,15.0232,15.0068,15.0068,16500.0
2012-07-24 14:10:00,18.25,18.26,18.24,18.24,10000.0,15.0068,15.015,14.9986,14.9986,10000.0
2012-07-24 14:15:00,18.24,18.25,18.24,18.24,23500.0,14.9986,15.0068,14.9986,14.9986,23500.0
2012-07-24 14:20:00,18.24,18.25,18.23,18.23,10500.0,14.9986,15.0068,14.9903,14.9903,10500.0
2012-07-24 14:25:00,18.23,18.23,18.2,18.2,63500.0,14.9903,14.9903,14.9657,14.9657,63500.0
2012-07-24 14:30:00,18.2,18.2,18.19,18.2,49500.0,14.9657,14.9657,14.9575,14.9657,49500.0
2012-07-24 14:35:00,18.2,18.23,18.2,18.23,13500.0,14.9657,14.9903,14.9657,14.9903,13500.0
2012-07-24 14:40:00,18.23,18.23,18.23,18.23,52500.0,14.9903,14.9903,14.9903,14.9903,52500.0
2012-07-24 14:45:00,18.23,18.23,18.21,18.22,29500.0,14.9903,14.9903,14.9739,14.9821,29500.0
2012-07-24 14:50:00,18.21,18.22,18.18,18.19,132500.0,14.9739,14.9821,14.9492,14.9575,132500.0
2012-07-24 14:55:00,18.18,18.2,18.18,18.2,54000.0,14.9492,14.9657,14.9492,14.9657,54000.0
2012-07-24 15:00:00,18.2,18.21,18.19,18.2,88000.0,14.9657,14.9739,14.9575,14.9657,88000.0
2012-07-24 15:05:00,18.2,18.21,18.18,18.18,80000.0,14.9657,14.9739,14.9492,14.9492,80000.0
2012-07-24 15:10:00,18.18,18.19,18.17,18.18,26000.0,14.9492,14.9575,14.941,14.9492,26000.0
2012-07-24 15:15:00,18.18,18.18,18.17,18.18,22500.0,14.9492,14.9492,14.941,14.9492,22500.0
2012-07-24 15:20:00,18.18,18.21,18.17,18.21,52000.0,14.9492,14.9739,14.941,14.9739,52000.0
2012-07-24 15:25:00,18.21,18.25,18.2,18.25,53500.0,14.9739,15.0068,14.9657,15.0068,53500.0
2012-07-24 15:30:00,18.25,18.25,18.23,18.25,36000.0,15.0068,15.0068,14.9903,15.0068,36000.0
2012-07-24 15:35:00,18.25,18.28,18.23,18.27,53000.0,15.0068,15.0315,14.9903,15.0232,53000.0
2012-07-24 15:40:00,18.27,18.28,18.25,18.25,39500.0,15.0232,15.0315,15.0068,15.0068,39500.0
2012-07-24 15:45:00,18.25,18.25,18.21,18.23,51000.0,15.0068,15.0068,14.9739,14.9903,51000.0
2012-07-24 15:50:00,18.22,18.28,18.22,18.27,90500.0,14.9821,15.0315,14.9821,15.0232,90500.0
2012-07-24 15:55:00,18.28,18.29,18.26,18.29,75500.0,15.0315,15.0397,15.015,15.0397,75500.0
2012-07-25 09:30:00,18.35,18.38,18.34,18.38,282500.0,15.089,15.1137,15.0808,15.1137,282500.0
2012-07-25 09:35:00,18.38,18.42,18.38,18.42,112000.0,15.1137,15.1466,15.1137,15.1466,112000.0
2012-07-25 09:40:00,18.42,18.43,18.39,18.39,93000.0,15.1466,15.1548,15.1219,15.1219,93000.0
2012-07-25 09:45:00,18.38,18.38,18.33,18.33,138000.0,15.1137,15.1137,15.0726,15.0726,138000.0
2012-07-25 09:50:00,18.33,18.33,18.3,18.3,38500.0,15.0726,15.0726,15.0479,15.0479,38500.0
2012-07-25 09:55:00,18.3,18.34,18.3,18.33,16000.0,15.0479,15.0808,15.0479,15.0726,16000.0
2012-07-25 10:00:00,18.33,18.33,18.26,18.26,74500.0,15.0726,15.0726,15.015,15.015,74500.0
2012-07-25 10:05:00,18.26,18.28,18.25,18.27,15500.0,15.015,15.0315,15.0068,15.0232,15500.0
2012-07-25 10:10:00,18.26,18.3,18.26,18.29,7500.0,15.015,15.0479,15.015,15.0397,7500.0
2012-07-25 10:15:00,18.3,18.32,18.3,18.31,52500.0,15.0479,15.0644,15.0479,15.0561,52500.0
2012-07-25 10:20:00,18.32,18.32,18.28,18.28,17500.0,15.0644,15.0644,15.0315,15.0315,17500.0
2012-07-25 10:25:00,18.28,18.28,18.26,18.28,9000.0,15.0315,15.0315,15.015,15.0315,9000.0
2012-07-25 10:30:00,18.29,18.29,18.25,18.25,17000.0,15.0397,15.0397,15.0068,15.0068,17000.0
2012-07-25 10:35:00,18.27,18.29,18.27,18.28,19000.0,15.0232,15.0397,15.0232,15.0315,19000.0
2012-07-25 10:40:00,18.29,18.32,18.29,18.31,26500.0,15.0397,15.0644,15.0397,15.0561,26500.0
2012-07-25 10:45:00,18.3,18.3,18.27,18.28,15500.0,15.0479,15.0479,15.0232,15.0315,15500.0
2012-07-25 10:50:00,18.28,18.28,18.22,18.23,252000.0,15.0315,15.0315,14.9821,14.9903,252000.0
2012-07-25 10:55:00,18.23,18.24,18.22,18.23,110000.0,14.9903,14.9986,14.9821,14.9903,110000.0
2012-07-25 11:00:00,18.24,18.25,18.23,18.23,39500.0,14.9986,15.0068,14.9903,14.9903,39500.0
2012-07-25 11:05:00,18.23,18.25,18.23,18.25,10500.0,14.9903,15.0068,14.9903,15.0068,10500.0
2012-07-25 11:10:00,18.26,18.27,18.26,18.27,13000.0,15.015,15.0232,15.015,15.0232,13000.0
2012-07-25 11:15:00,18.28,18.3,18.28,18.28,30000.0,15.0315,15.0479,15.0315,15.0315,30000.0
2012-07-25 11:20:00,18.28,18.29,18.27,18.27,17500.0,15.0315,15.0397,15.0232,15.0232,17500.0
2012-07-25 11:25:00,18.27,18.29,18.27,18.28,37000.0,15.0232,15.0397,15.0232,15.0315,37000.0
2012-07-25 11:30:00,18.28,18.28,18.27,18.28,13000.0,15.0315,15.0315,15.0232,15.0315,13000.0
2012-07-25 11:35:00,18.28,18.3,18.27,18.29,9500.0,15.0315,15.0479,15.0232,15.0397,9500.0
2012-07-25 11:40:00,18.29,18.29,18.26,18.27,19000.0,15.0397,15.0397,15.015,15.0232,19000.0
2012-07-25 11:45:00,18.27,18.27,18.27,18.27,8000.0,15.0232,15.0232,15.0232,15.0232,8000.0
2012-07-25 11:50:00,18.26,18.27,18.26,18.27,12500.0,15.015,15.0232,15.015,15.0232,12500.0
2012-07-25 11:55:00,18.27,18.28,18.27,18.27,23000.0,15.0232,15.0315,15.0232,15.0232,23000.0
2012-07-25 12:00:00,18.27,18.28,18.27,18.28,24000.0,15.0232,15.0315,15.0232,15.0315,24000.0
2012-07-25 12:05:00,18.28,18.29,18.28,18.28,7500.0,15.0315,15.0397,15.0315,15.0315,7500.0
2012-07-25 12:10:00,18.28,18.28,18.26,18.26,20000.0,15.0315,15.0315,15.015,15.015,20000.0
2012-07-25 12:15:00,18.27,18.28,18.26,18.26,6500.0,15.0232,15.0315,15.015,15.015,6500.0
2012-07-25 12:20:00,18.27,18.28,18.27,18.27,12500.0,15.0232,15.0315,15.0232,15.0232,12500.0
2012-07-25 12:25:00,18.27,18.27,18.26,18.26,2500.0,15.0232,15.0232,15.015,15.015,2500.0
2012-07-25 12:30:00,18.26,18.28,18.26,18.28,6500.0,15.015,15.0315,15.015,15.0315,6500.0
2012-07-25 12:35:00,18.28,18.28,18.28,18.28,2500.0,15.0315,15.0315,15.0315,15.0315,2500.0
2012-07-25 12:40:00,18.28,18.28,18.28,18.28,3500.0,15.0315,15.0315,15.0315,15.0315,3500.0
2012-07-25 12:45:00,18.29,18.31,18.29,18.29,7500.0,15.0397,15.0561,15.0397,15.0397,7500.0
2012-07-25 12:50:00,18.29,18.29,18.29,18.29,1500.0,15.0397,15.0397,15.0397,15.0397,1500.0
2012-07-25 12:55:00,18.28,18.29,18.28,18.28,10000.0,15.0315,15.0397,15.0315,15.0315,10000.0
2012-07-25 13:00:00,18.29,18.31,18.29,18.29,26000.0,15.0397,15.0561,15.0397,15.0397,26000.0
2012-07-25 13:05:00,18.29,18.3,18.29,18.29,18500.0,15.0397,15.0479,15.0397,15.0397,18500.0
2012-07-25 13:10:00,18.3,18.31,18.3,18.31,11000.0,15.0479,15.0561,15.0479,15.0561,11000.0
2012-07-25 13:15:00,18.32,18.32,18.31,18.32,14000.0,15.0644,15.0644,15.0561,15.0644,14000.0
2012-07-25 13:20:00,18.32,18.33,18.32,18.33,17000.0,15.0644,15.0726,15.0644,15.0726,17000.0
2012-07-25 13:25:00,18.33,18.34,18.33,18.33,26000.0,15.0726,15.0808,15.0726,15.0726,26000.0
2012-07-25 13:30:00,18.34,18.34,18.32,18.34,191500.0,15.0808,15.0808,15.0644,15.0808,191500.0
2012-07-25 13:35:00,18.34,18.37,18.34,18.37,18000.0,15.0808,15.1055,15.0808,15.1055,18000.0
2012-07-25 13:40:00,18.36,18.36,18.35,18.35,6000.0,15.0972,15.0972,15.089,15.089,6000.0
2012-07-25 13:45:00,18.35,18.36,18.33,18.33,88000.0,15.089,15.0972,15.0726,15.0726,88000.0
2012-07-25 13:50:00,18.33,18.34,18.33,18.34,20500.0,15.0726,15.0808,15.0726,15.0808,20500.0
2012-07-25 13:55:00,18.34,18.35,18.34,18.35,85000.0,15.0808,15.089,15.0808,15.089,85000.0
2012-07-25 14:00:00,18.35,18.35,18.33,18.33,10500.0,15.089,15.089,15.0726,15.0726,10500.0
2012-07-25 14:05:00,18.34,18.35,18.34,18.34,18500.0,15.0808,15.089,15.0808,15.0808,18500.0
2012-07-25 14:10:00,18.34,18.35,18.34,18.35,8000.0,15.0808,15.089,15.0808,15.089,8000.0
2012-07-25 14:15:00,18.36,18.36,18.34,18.34,13000.0,15.0972,15.0972,15.0808,15.0808,13000.0
2012-07-25 14:20:00,18.34,18.37,18.34,18.36,27000.0,15.0808,15.1055,15.0808,15.0972,27000.0
2012-07-25 14:25:00,18.37,18.37,18.36,18.36,11000.0,15.1055,15.1055,15.0972,15.0972,11000.0
2012-07-25 14:30:00,18.36,18.36,18.35,18.36,7000.0,15.0972,15.0972,15.089,15.0972,7000.0
2012-07-25 14:35:00,18.37,18.37,18.36,18.36,8500.0,15.1055,15.1055,15.0972,15.0972,8500.0
2012-07-25 14:40:00,18.37,18.38,18.36,18.36,31000.0,15.1055,15.1137,15.0972,15.0972,31000.0
2012-07-25 14:45:00,18.36,18.37,18.35,18.36,24000.0,15.0972,15.1055,15.089,15.0972,24000.0
2012-07-25 14:50:00,18.36,18.37,18.36,18.37,29000.0,15.0972,15.1055,15.0972,15.1055,29000.0
2012-07-25 14:55:00,18.36,18.37,18.35,18.35,30500.0,15.0972,15.1055,15.089,15.089,30500.0
2012-07-25 15:00:00,18.35,18.35,18.34,18.34,28000.0,15.089,15.089,15.0808,15.0808,28000.0
2012-07-25 15:05:00,18.35,18.35,18.34,18.35,17000.0,15.089,15.089,15.0808,15.089,17000.0
2012-07-25 15:10:00,18.34,18.34,18.31,18.31,29500.0,15.0808,15.0808,15.0561,15.0561,29500.0
2012-07-25 15:15:00,18.31,18.31,18.3,18.3,40500.0,15.0561,15.0561,15.0479,15.0479,40500.0
2012-07-25 15:20:00,18.3,18.3,18.29,18.3,61500.0,15.0479,15.0479,15.0397,15.0479,61500.0
2012-07-25 15:25:00,18.3,18.31,18.29,18.31,29000.0,15.0479,15.0561,15.0397,15.0561,29000.0
2012-07-25 15:30:00,18.31,18.31,18.29,18.29,35000.0,15.0561,15.0561,15.0397,15.0397,35000.0
2012-07-25 15:35:00,18.29,18.3,18.29,18.3,15500.0,15.0397,15.0479,15.0397,15.0479,15500.0
2012-07-25 15:40:00,18.3,18.3,18.27,18.29,54500.0,15.0479,15.0479,15.0232,15.0397,54500.0
2012-07-25 15:45:00,18.29,18.3,18.27,18.29,192000.0,15.0397,15.0479,15.0232,15.0397,192000.0
2012-07-25 15:50:00,18.29,18.3,18.28,18.3,46500.0,15.0397,15.0479,15.0315,15.0479,46500.0
2012-07-25 15:55:00,18.29,18.31,18.29,18.31,66500.0,15.0397,15.0561,15.0397,15.0561,66500.0
2012-07-26 09:30:00,18.6,18.67,18.58,18.66,269000.0,15.2946,15.3522,15.2781,15.3439,269000.0
2012-07-26 09:35:00,18.67,18.67,18.63,18.64,62000.0,15.3522,15.3522,15.3193,15.3275,62000.0
2012-07-26 09:40:00,18.63,18.63,18.59,18.6,59500.0,15.3193,15.3193,15.2864,15.2946,59500.0
2012-07-26 09:45:00,18.6,18.6,18.57,18.57,41000.0,15.2946,15.2946,15.2699,15.2699,41000.0
2012-07-26 09:50:00,18.58,18.6,18.57,18.6,23000.0,15.2781,15.2946,15.2699,15.2946,23000.0
2012-07-26 09:55:00,18.6,18.61,18.58,18.58,30000.0,15.2946,15.3028,15.2781,15.2781,30000.0
2012-07-26 10:00:00,18.57,18.58,18.55,18.58,86000.0,15.2699,15.2781,15.2535,15.2781,86000.0
2012-07-26 10:05:00,18.57,18.62,18.57,18.62,68500.0,15.2699,15.311,15.2699,15.311,68500.0
2012-07-26 10:10:00,18.61,18.62,18.6,18.6,14500.0,15.3028,15.311,15.2946,15.2946,14500.0
2012-07-26 10:15:00,18.59,18.6,18.57,18.58,30000.0,15.2864,15.2946,15.2699,15.2781,30000.0
2012-07-26 10:20:00,18.58,18.58,18.57,18.58,20500.0,15.2781,15.2781,15.2699,15.2781,20500.0
2012-07-26 10:25:00,18.59,18.6,18.57,18.58,23000.0,15.2864,15.2946,15.2699,15.2781,23000.0
2012-07-26 10:30:00,18.58,18.59,18.56,18.56,12500.0,15.2781,15.2864,15.2617,15.2617,12500.0
2012-07-26 10:35:00,18.55,18.55,18.52,18.53,48500.0,15.2535,15.2535,15.2288,15.237,48500.0
2012-07-26 10:40:00,18.52,18.54,18.5,18.51,67000.0,15.2288,15.2453,15.2124,15.2206,67000.0
2012-07-26 10:45:00,18.51,18.52,18.5,18.51,17500.0,15.2206,15.2288,15.2124,15.2206,17500.0
2012-07-26 10:50:00,18.51,18.51,18.5,18.51,3500.0,15.2206,15.2206,15.2124,15.2206,3500.0
2012-07-26 10:55:00,18.5,18.51,18.48,18.51,40500.0,15.2124,15.2206,15.1959,15.2206,40500.0
2012-07-26 11:00:00,18.5,18.52,18.5,18.51,28000.0,15.2124,15.2288,15.2124,15.2206,28000.0
2012-07-26 11:05:00,18.49,18.5,18.47,18.48,37500.0,15.2041,15.2124,15.1877,15.1959,37500.0
2012-07-26 11:10:00,18.49,18.5,18.49,18.49,26000.0,15.2041,15.2124,15.2041,15.2041,26000.0
2012-07-26 11:15:00,18.49,18.52,18.49,18.52,11500.0,15.2041,15.2288,15.2041,15.2288,11500.0
2012-07-26 11:20:00,18.52,18.52,18.49,18.5,17500.0,15.2288,15.2288,15.2041,15.2124,17500.0
2012-07-26 11:25:00,18.48,18.5,18.48,18.5,26000.0,15.1959,15.2124,15.1959,15.2124,26000.0
2012-07-26 11:30:00,18.5,18.52,18.5,18.51,36500.0,15.2124,15.2288,15.2124,15.2206,36500.0
2012-07-26 11:35:00,18.51,18.51,18.49,18.5,16500.0,15.2206,15.2206,15.2041,15.2124,16500.0
2012-07-26 11:40:00,18.49,18.5,18.47,18.47,12000.0,15.2041,15.2124,15.1877,15.1877,12000.0
2012-07-26 11:45:00,18.47,18.47,18.45,18.46,20500.0,15.1877,15.1877,15.1712,15.1795,20500.0
2012-07-26 11:50:00,18.46,18.46,18.45,18.45,3500.0,15.1795,15.1795,15.1712,15.1712,3500.0
2012-07-26 11:55:00,18.45,18.46,18.45,18.46,19500.0,15.1712,15.1795,15.1712,15.1795,19500.0
2012-07-26 12:00:00,18.46,18.46,18.45,18.45,8500.0,15.1795,15.1795,15.1712,15.1712,8500.0
2012-07-26 12:05:00,18.44,18.45,18.44,18.44,23000.0,15.163,15.1712,15.163,15.163,23000.0
2012-07-26 12:10:00,18.45,18.46,18.45,18.46,5500.0,15.1712,15.1795,15.1712,15.1795,5500.0
2012-07-26 12:15:00,18.45,18.46,18.45,18.46,7500.0,15.1712,15.1795,15.1712,15.1795,7500.0
2012-07-26 12:20:00,18.46,18.47,18.46,18.46,24000.0,15.1795,15.1877,15.1795,15.1795,24000.0
2012-07-26 12:25:00,18.46,18.47,18.45,18.47,8500.0,15.1795,15.1877,15.1712,15.1877,8500.0
2012-07-26 12:30:00,18.46,18.46,18.45,18.45,12000.0,15.1795,15.1795,15.1712,15.1712,12000.0
2012-07-26 12:35:00,18.45,18.46,18.45,18.46,8500.0,15.1712,15.1795,15.1712,15.1795,8500.0
2012-07-26 12:40:00,18.46,18.46,18.46,18.46,6500.0,15.1795,15.1795,15.1795,15.1795,6500.0
2012-07-26 12:45:00,18.45,18.45,18.45,18.45,1500.0,15.1712,15.1712,15.1712,15.1712,1500.0
2012-07-26 12:50:00,18.45,18.45,18.43,18.44,25500.0,15.1712,15.1712,15.1548,15.163,25500.0
2012-07-26 12:55:00,18.44,18.47,18.44,18.47,58500.0,15.163,15.1877,15.163,15.1877,58500.0
2012-07-26 13:00:00,18.47,18.48,18.47,18.48,16000.0,15.1877,15.1959,15.1877,15.1959,16000.0
2012-07-26 13:05:00,18.48,18.49,18.48,18.48,20000.0,15.1959,15.2041,15.1959,15.1959,20000.0
2012-07-26 13:10:00,18.48,18.48,18.47,18.48,8000.0,15.1959,15.1959,15.1877,15.1959,8000.0
2012-07-26 13:15:00,18.48,18.48,18.47,18.47,25000.0,15.1959,15.1959,15.1877,15.1877,25000.0
2012-07-26 13:20:00,18.47,18.48,18.47,18.47,10500.0,15.1877,15.1959,15.1877,15.1877,10500.0
2012-07-26 13:25:00,18.48,18.51,18.48,18.5,38500.0,15.1959,15.2206,15.1959,15.2124,38500.0
2012-07-26 13:30:00,18.5,18.52,18.48,18.48,28000.0,15.2124,15.2288,15.1959,15.1959,28000.0
2012-07-26 13:35:00,18.49,18.49,18.48,18.49,26000.0,15.2041,15.2041,15.1959,15.2041,26000.0
2012-07-26 13:40:00,18.49,18.49,18.49,18.49,9000.0,15.2041,15.2041,15.2041,15.2041,9000.0
2012-07-26 13:45:00,18.49,18.49,18.48,18.48,7500.0,15.2041,15.2041,15.1959,15.1959,7500.0
2012-07-26 13:50:00,18.48,18.48,18.46,18.47,22000.0,15.1959,15.1959,15.1795,15.1877,22000.0
2012-07-26 13:55:00,18.47,18.48,18.47,18.47,15000.0,15.1877,15.1959,15.1877,15.1877,15000.0
2012-07-26 14:00:00,18.47,18.49,18.47,18.49,10500.0,15.1877,15.2041,15.1877,15.2041,10500.0
2012-07-26 14:05:00,18.48,18.49,18.48,18.49,11500.0,15.1959,15.2041,15.1959,15.2041,11500.0
2012-07-26 14:10:00,18.49,18.5,18.48,18.48,11500.0,15.2041,15.2124,15.1959,15.1959,11500.0
2012-07-26 14:15:00,18.48,18.48,18.47,18.47,7500.0,15.1959,15.1959,15.1877,15.1877,7500.0
2012-07-26 14:20:00,18.47,18.48,18.46,18.48,153500.0,15.1877,15.1959,15.1795,15.1959,153500.0
2012-07-26 14:25:00,18.48,18.49,18.48,18.49,70000.0,15.1959,15.2041,15.1959,15.2041,70000.0
2012-07-26 14:30:00,18.49,18.49,18.48,18.48,3000.0,15.2041,15.2041,15.1959,15.1959,3000.0
2012-07-26 14:35:00,18.48,18.51,18.48,18.51,12000.0,15.1959,15.2206,15.1959,15.2206,12000.0
2012-07-26 14:40:00,18.51,18.51,18.5,18.5,31500.0,15.2206,15.2206,15.2124,15.2124,31500.0
2012-07-26 14:45:00,18.5,18.52,18.5,18.52,19000.0,15.2124,15.2288,15.2124,15.2288,19000.0
2012-07-26 14:50:00,18.52,18.55,18.52,18.55,35000.0,15.2288,15.2535,15.2288,15.2535,35000.0
2012-07-26 14:55:00,18.55,18.55,18.53,18.54,25000.0,15.2535,15.2535,15.237,15.2453,25000.0
2012-07-26 15:00:00,18.54,18.55,18.54,18.55,18000.0,15.2453,15.2535,15.2453,15.2535,18000.0
2012-07-26 15:05:00,18.54,18.55,18.53,18.54,26500.0,15.2453,15.2535,15.237,15.2453,26500.0
2012-07-26 15:10:00,18.53,18.55,18.53,18.55,12500.0,15.237,15.2535,15.237,15.2535,12500.0
2012-07-26 15:15:00,18.54,18.55,18.54,18.54,30000.0,15.2453,15.2535,15.2453,15.2453,30000.0
2012-07-26 15:20:00,18.54,18.55,18.54,18.54,19500.0,15.2453,15.2535,15.2453,15.2453,19500.0
2012-07-26 15:25:00,18.54,18.56,18.53,18.56,57000.0,15.2453,15.2617,15.237,15.2617,57000.0
2012-07-26 15:30:00,18.56,18.57,18.55,18.57,48000.0,15.2617,15.2699,15.2535,15.2699,48000.0
2012-07-26 15:35:00,18.57,18.58,18.56,18.57,36500.0,15.2699,15.2781,15.2617,15.2699,36500.0
2012-07-26 15:40:00,18.57,18.59,18.57,18.59,66000.0,15.2699,15.2864,15.2699,15.2864,66000.0
2012-07-26 15:45:00,18.59,18.61,18.59,18.59,93500.0,15.2864,15.3028,15.2864,15.2864,93500.0
2012-07-26 15:50:00,18.59,18.59,18.58,18.58,111000.0,15.2864,15.2864,15.2781,15.2781,111000.0
2012-07-26 15:55:00,18.59,18.59,18.57,18.58,166500.0,15.2864,15.2864,15.2699,15.2781,166500.0
2012-07-27 09:30:00,18.7,18.7,18.67,18.68,64000.0,15.3768,15.3768,15.3522,15.3604,64000.0
2012-07-27 09:35:00,18.68,18.71,18.68,18.7,80500.0,15.3604,15.385,15.3604,15.3768,80500.0
2012-07-27 09:40:00,18.67,18.67,18.65,18.65,51500.0,15.3522,15.3522,15.3357,15.3357,51500.0
2012-07-27 09:45:00,18.64,18.68,18.63,18.67,210000.0,15.3275,15.3604,15.3193,15.3522,210000.0
2012-07-27 09:50:00,18.66,18.71,18.66,18.7,35500.0,15.3439,15.385,15.3439,15.3768,35500.0
2012-07-27 09:55:00,18.72,18.73,18.71,18.72,22500.0,15.3933,15.4015,15.385,15.3933,22500.0
2012-07-27 10:00:00,18.73,18.75,18.72,18.73,22500.0,15.4015,15.4179,15.3933,15.4015,22500.0
2012-07-27 10:05:00,18.73,18.74,18.72,18.74,1414000.0,15.4015,15.4097,15.3933,15.4097,1414000.0
2012-07-27 10:10:00,18.73,18.73,18.72,18.72,36500.0,15.4015,15.4015,15.3933,15.3933,36500.0
2012-07-27 10:15:00,18.74,18.76,18.74,18.76,181000.0,15.4097,15.4262,15.4097,15.4262,181000.0
2012-07-27 10:20:00,18.75,18.76,18.72,18.72,54000.0,15.4179,15.4262,15.3933,15.3933,54000.0
2012-07-27 10:25:00,18.73,18.75,18.73,18.74,18000.0,15.4015,15.4179,15.4015,15.4097,18000.0
2012-07-27 10:30:00,18.74,18.75,18.73,18.74,45500.0,15.4097,15.4179,15.4015,15.4097,45500.0
2012-07-27 10:35:00,18.74,18.74,18.74,18.74,21500.0,15.4097,15.4097,15.4097,15.4097,21500.0
2012-07-27 10:40:00,18.75,18.76,18.75,18.76,32000.0,15.4179,15.4262,15.4179,15.4262,32000.0
2012-07-27 10:45:00,18.77,18.79,18.77,18.78,44000.0,15.4344,15.4508,15.4344,15.4426,44000.0
2012-07-27 10:50:00,18.79,18.79,18.78,18.79,24000.0,15.4508,15.4508,15.4426,15.4508,24000.0
2012-07-27 10:55:00,18.79,18.82,18.79,18.82,69000.0,15.4508,15.4755,15.4508,15.4755,69000.0
2012-07-27 11:00:00,18.83,18.84,18.82,18.84,71500.0,15.4837,15.4919,15.4755,15.4919,71500.0
2012-07-27 11:05:00,18.83,18.84,18.83,18.83,15000.0,15.4837,15.4919,15.4837,15.4837,15000.0
2012-07-27 11:10:00,18.83,18.83,18.82,18.82,19000.0,15.4837,15.4837,15.4755,15.4755,19000.0
2012-07-27 11:15:00,18.82,18.84,18.82,18.84,20000.0,15.4755,15.4919,15.4755,15.4919,20000.0
2012-07-27 11:20:00,18.84,18.85,18.84,18.85,42500.0,15.4919,15.5002,15.4919,15.5002,42500.0
2012-07-27 11:25:00,18.85,18.85,18.83,18.83,53500.0,15.5002,15.5002,15.4837,15.4837,53500.0
2012-07-27 11:30:00,18.83,18.85,18.83,18.84,84500.0,15.4837,15.5002,15.4837,15.4919,84500.0
2012-07-27 11:35:00,18.84,18.84,18.83,18.83,24000.0,15.4919,15.4919,15.4837,15.4837,24000.0
2012-07-27 11:40:00,18.83,18.84,18.83,18.83,24000.0,15.4837,15.4919,15.4837,15.4837,24000.0
2012-07-27 11:45:00,18.83,18.83,18.82,18.83,4000.0,15.4837,15.4837,15.4755,15.4837,4000.0
2012-07-27 11:50:00,18.83,18.84,18.82,18.84,32500.0,15.4837,15.4919,15.4755,15.4919,32500.0
2012-07-27 11:55:00,18.85,18.85,18.85,18.85,37000.0,15.5002,15.5002,15.5002,15.5002,37000.0
2012-07-27 12:00:00,18.85,18.85,18.84,18.85,65000.0,15.5002,15.5002,15.4919,15.5002,65000.0
2012-07-27 12:05:00,18.85,18.85,18.84,18.85,31000.0,15.5002,15.5002,15.4919,15.5002,31000.0
2012-07-27 12:10:00,18.85,18.85,18.85,18.85,17000.0,15.5002,15.5002,15.5002,15.5002,17000.0
2012-07-27 12:15:00,18.85,18.85,18.83,18.84,2000.0,15.5002,15.5002,15.4837,15.4919,2000.0
2012-07-27 12:20:00,18.84,18.86,18.84,18.86,49000.0,15.4919,15.5084,15.4919,15.5084,49000.0
2012-07-27 12:25:00,18.86,18.87,18.86,18.87,70500.0,15.5084,15.5166,15.5084,15.5166,70500.0
2012-07-27 12:30:00,18.88,18.89,18.88,18.89,45500.0,15.5248,15.5331,15.5248,15.5331,45500.0
2012-07-27 12:35:00,18.89,18.89,18.88,18.88,6500.0,15.5331,15.5331,15.5248,15.5248,6500.0
2012-07-27 12:40:00,18.88,18.88,18.88,18.88,8000.0,15.5248,15.5248,15.5248,15.5248,8000.0
2012-07-27 12:45:00,18.88,18.88,18.88,18.88,12000.0,15.5248,15.5248,15.5248,15.5248,12000.0
2012-07-27 12:50:00,18.88,18.88,18.87,18.88,2500.0,15.5248,15.5248,15.5166,15.5248,2500.0
2012-07-27 12:55:00,18.88,18.88,18.87,18.88,46500.0,15.5248,15.5248,15.5166,15.5248,46500.0
2012-07-27 13:00:00,18.88,18.89,18.88,18.89,33000.0,15.5248,15.5331,15.5248,15.5331,33000.0
2012-07-27 13:05:00,18.89,18.89,18.89,18.89,1000.0,15.5331,15.5331,15.5331,15.5331,1000.0
2012-07-27 13:10:00,18.89,18.89,18.89,18.89,6000.0,15.5331,15.5331,15.5331,15.5331,6000.0
2012-07-27 13:15:00,18.89,18.9,18.89,18.9,14000.0,15.5331,15.5413,15.5331,15.5413,14000.0
2012-07-27 13:20:00,18.9,18.9,18.88,18.88,11000.0,15.5413,15.5413,15.5248,15.5248,11000.0
2012-07-27 13:25:00,18.88,18.97,18.88,18.97,129500.0,15.5248,15.5988,15.5248,15.5988,129500.0
2012-07-27 13:30:00,18.97,19.02,18.97,19.0,74000.0,15.5988,15.64,15.5988,15.6235,74000.0
2012-07-27 13:35:00,19.0,19.05,19.0,19.03,108500.0,15.6235,15.6646,15.6235,15.6482,108500.0
2012-07-27 13:40:00,19.03,19.04,19.0,19.0,22000.0,15.6482,15.6564,15.6235,15.6235,22000.0
2012-07-27 13:45:00,19.0,19.0,18.96,18.96,56500.0,15.6235,15.6235,15.5906,15.5906,56500.0
2012-07-27 13:50:00,18.96,18.97,18.96,18.97,24500.0,15.5906,15.5988,15.5906,15.5988,24500.0
2012-07-27 13:55:00,18.98,18.99,18.97,18.99,14500.0,15.6071,15.6153,15.5988,15.6153,14500.0
2012-07-27 14:00:00,18.99,18.99,18.96,18.97,34000.0,15.6153,15.6153,15.5906,15.5988,34000.0
2012-07-27 14:05:00,18.98,18.99,18.97,18.98,23500.0,15.6071,15.6153,15.5988,15.6071,23500.0
2012-07-27 14:10:00,18.98,18.98,18.94,18.94,10000.0,15.6071,15.6071,15.5742,15.5742,10000.0
2012-07-27 14:15:00,18.94,18.97,18.94,18.96,46500.0,15.5742,15.5988,15.5742,15.5906,46500.0
2012-07-27 14:20:00,18.96,18.97,18.95,18.95,14500.0,15.5906,15.5988,15.5824,15.5824,14500.0
2012-07-27 14:25:00,18.96,18.96,18.95,18.95,14500.0,15.5906,15.5906,15.5824,15.5824,14500.0
2012-07-27 14:30:00,18.96,18.98,18.96,18.98,45500.0,15.5906,15.6071,15.5906,15.6071,45500.0
2012-07-27 14:35:00,18.98,18.99,18.98,18.98,71500.0,15.6071,15.6153,15.6071,15.6071,71500.0
2012-07-27 14:40:00,18.98,18.99,18.98,18.99,15000.0,15.6071,15.6153,15.6071,15.6153,15000.0
2012-07-27 14:45:00,18.99,18.99,18.98,18.98,37000.0,15.6153,15.6153,15.6071,15.6071,37000.0
2012-07-27 14:50:00,18.98,18.99,18.98,18.99,34500.0,15.6071,15.6153,15.6071,15.6153,34500.0
2012-07-27 14:55:00,18.99,18.99,18.98,18.99,42000.0,15.6153,15.6153,15.6071,15.6153,42000.0
2012-07-27 15:00:00,18.99,19.0,18.98,18.99,25000.0,15.6153,15.6235,15.6071,15.6153,25000.0
2012-07-27 15:05:00,18.99,19.02,18.99,19.02,29500.0,15.6153,15.64,15.6153,15.64,29500.0
2012-07-27 15:10:00,19.01,19.01,19.01,19.01,15000.0,15.6317,15.6317,15.6317,15.6317,15000.0
2012-07-27 15:15:00,19.01,19.02,19.01,19.02,40000.0,15.6317,15.64,15.6317,15.64,40000.0
2012-07-27 15:20:00,19.01,19.02,19.0,19.01,44500.0,15.6317,15.64,15.6235,15.6317,44500.0
2012-07-27 15:25:00,19.01,19.02,19.01,19.02,30500.0,15.6317,15.64,15.6317,15.64,30500.0
2012-07-27 15:30:00,19.02,19.03,19.01,19.02,38000.0,15.64,15.6482,15.6317,15.64,38000.0
2012-07-27 15:35:00,19.03,19.03,19.01,19.01,60500.0,15.6482,15.6482,15.6317,15.6317,60500.0
2012-07-27 15:40:00,19.01,19.02,19.01,19.01,31500.0,15.6317,15.64,15.6317,15.6317,31500.0
2012-07-27 15:45:00,19.02,19.02,19.0,19.0,30000.0,15.64,15.64,15.6235,15.6235,30000.0
2012-07-27 15:50:00,19.01,19.01,18.95,18.96,63000.0,15.6317,15.6317,15.5824,15.5906,63000.0
2012-07-27 15:55:00,18.97,18.98,18.95,18.97,153000.0,15.5988,15.6071,15.5824,15.5988,153000.0
2012-07-30 09:30:00,18.98,19.05,18.98,19.03,359500.0,15.6071,15.6646,15.6071,15.6482,359500.0
2012-07-30 09:35:00,19.03,19.05,19.01,19.01,68500.0,15.6482,15.6646,15.6317,15.6317,68500.0
2012-07-30 09:40:00,19.01,19.01,18.96,18.98,65000.0,15.6317,15.6317,15.5906,15.6071,65000.0
2012-07-30 09:45:00,18.98,18.99,18.96,18.98,51500.0,15.6071,15.6153,15.5906,15.6071,51500.0
2012-07-30 09:50:00,18.98,18.98,18.95,18.96,33500.0,15.6071,15.6071,15.5824,15.5906,33500.0
2012-07-30 09:55:00,18.97,19.03,18.97,19.03,79500.0,15.5988,15.6482,15.5988,15.6482,79500.0
2012-07-30 10:00:00,19.03,19.03,19.0,19.02,35000.0,15.6482,15.6482,15.6235,15.64,35000.0
2012-07-30 10:05:00,19.03,19.03,18.98,18.98,36500.0,15.6482,15.6482,15.6071,15.6071,36500.0
2012-07-30 10:10:00,18.99,19.01,18.99,18.99,266500.0,15.6153,15.6317,15.6153,15.6153,266500.0
2012-07-30 10:15:00,19.0,19.0,18.98,19.0,21500.0,15.6235,15.6235,15.6071,15.6235,21500.0
2012-07-30 10:20:00,19.0,19.05,19.0,19.05,42000.0,15.6235,15.6646,15.6235,15.6646,42000.0
2012-07-30 10:25:00,19.04,19.06,19.02,19.02,27000.0,15.6564,15.6728,15.64,15.64,27000.0
2012-07-30 10:30:00,19.01,19.01,18.98,18.98,149000.0,15.6317,15.6317,15.6071,15.6071,149000.0
2012-07-30 10:35:00,18.98,19.01,18.97,19.0,45000.0,15.6071,15.6317,15.5988,15.6235,45000.0
2012-07-30 10:40:00,18.99,19.0,18.97,18.98,19500.0,15.6153,15.6235,15.5988,15.6071,19500.0
2012-07-30 10:45:00,18.97,18.98,18.95,18.96,28000.0,15.5988,15.6071,15.5824,15.5906,28000.0
2012-07-30 10:50:00,18.96,18.97,18.95,18.96,16500.0,15.5906,15.5988,15.5824,15.5906,16500.0
2012-07-30 10:55:00,18.95,18.96,18.91,18.91,48500.0,15.5824,15.5906,15.5495,15.5495,48500.0
2012-07-30 11:00:00,18.91,18.92,18.91,18.92,5500.0,15.5495,15.5577,15.5495,15.5577,5500.0
2012-07-30 11:05:00,18.94,18.95,18.94,18.95,12000.0,15.5742,15.5824,15.5742,15.5824,12000.0
2012-07-30 11:10:00,18.94,18.96,18.94,18.95,68500.0,15.5742,15.5906,15.5742,15.5824,68500.0
2012-07-30 11:15:00,18.94,18.94,18.9,18.9,23000.0,15.5742,15.5742,15.5413,15.5413,23000.0
2012-07-30 11:20:00,18.9,18.9,18.88,18.89,34500.0,15.5413,15.5413,15.5248,15.5331,34500.0
2012-07-30 11:25:00,18.89,18.9,18.89,18.9,7500.0,15.5331,15.5413,15.5331,15.5413,7500.0
2012-07-30 11:30:00,18.9,18.91,18.89,18.89,14000.0,15.5413,15.5495,15.5331,15.5331,14000.0
2012-07-30 11:35:00,18.89,18.89,18.88,18.89,12000.0,15.5331,15.5331,15.5248,15.5331,12000.0
2012-07-30 11:40:00,18.89,18.89,18.87,18.87,20500.0,15.5331,15.5331,15.5166,15.5166,20500.0
2012-07-30 11:45:00,18.88,18.9,18.88,18.89,54500.0,15.5248,15.5413,15.5248,15.5331,54500.0
2012-07-30 11:50:00,18.89,18.9,18.88,18.89,194000.0,15.5331,15.5413,15.5248,15.5331,194000.0
2012-07-30 11:55:00,18.88,18.89,18.88,18.89,16000.0,15.5248,15.5331,15.5248,15.5331,16000.0
2012-07-30 12:00:00,18.88,18.88,18.87,18.88,5000.0,15.5248,15.5248,15.5166,15.5248,5000.0
2012-07-30 12:05:00,18.87,18.87,18.86,18.87,8000.0,15.5166,15.5166,15.5084,15.5166,8000.0
2012-07-30 12:10:00,18.88,18.88,18.87,18.87,1500.0,15.5248,15.5248,15.5166,15.5166,1500.0
2012-07-30 12:15:00,18.88,18.88,18.86,18.87,14500.0,15.5248,15.5248,15.5084,15.5166,14500.0
2012-07-30 12:20:00,18.87,18.88,18.86,18.87,38000.0,15.5166,15.5248,15.5084,15.5166,38000.0
2012-07-30 12:25:00,18.87,18.87,18.86,18.87,6000.0,15.5166,15.5166,15.5084,15.5166,6000.0
2012-07-30 12:30:00,18.87,18.87,18.86,18.87,12000.0,15.5166,15.5166,15.5084,15.5166,12000.0
2012-07-30 12:35:00,18.86,18.87,18.86,18.87,3500.0,15.5084,15.5166,15.5084,15.5166,3500.0
2012-07-30 12:40:00,18.88,18.9,18.87,18.9,15000.0,15.5248,15.5413,15.5166,15.5413,15000.0
2012-07-30 12:45:00,18.91,18.91,18.89,18.89,21000.0,15.5495,15.5495,15.5331,15.5331,21000.0
2012-07-30 12:50:00,18.89,18.91,18.89,18.9,8000.0,15.5331,15.5495,15.5331,15.5413,8000.0
2012-07-30 12:55:00,18.9,18.9,18.88,18.89,12500.0,15.5413,15.5413,15.5248,15.5331,12500.0
2012-07-30 13:00:00,18.88,18.88,18.88,18.88,2000.0,15.5248,15.5248,15.5248,15.5248,2000.0
2012-07-30 13:05:00,18.88,18.89,18.88,18.89,2500.0,15.5248,15.5331,15.5248,15.5331,2500.0
2012-07-30 13:10:00,18.9,18.91,18.9,18.9,2500.0,15.5413,15.5495,15.5413,15.5413,2500.0
2012-07-30 13:15:00,18.9,18.9,18.89,18.89,10000.0,15.5413,15.5413,15.5331,15.5331,10000.0
2012-07-30 13:20:00,18.9,18.91,18.9,18.91,24000.0,15.5413,15.5495,15.5413,15.5495,24000.0
2012-07-30 13:25:00,18.92,18.92,18.91,18.91,4500.0,15.5577,15.5577,15.5495,15.5495,4500.0
2012-07-30 13:30:00,18.9,18.93,18.9,18.93,13500.0,15.5413,15.5659,15.5413,15.5659,13500.0
2012-07-30 13:35:00,18.93,18.93,18.92,18.92,6000.0,15.5659,15.5659,15.5577,15.5577,6000.0
2012-07-30 13:40:00,18.91,18.91,18.9,18.9,4500.0,15.5495,15.5495,15.5413,15.5413,4500.0
2012-07-30 13:45:00,18.9,18.9,18.9,18.9,1500.0,15.5413,15.5413,15.5413,15.5413,1500.0
2012-07-30 13:50:00,18.88,18.9,18.88,18.89,17500.0,15.5248,15.5413,15.5248,15.5331,17500.0
2012-07-30 13:55:00,18.9,18.9,18.9,18.9,10500.0,15.5413,15.5413,15.5413,15.5413,10500.0
2012-07-30 14:00:00,18.89,18.89,18.87,18.88,8500.0,15.5331,15.5331,15.5166,15.5248,8500.0
2012-07-30 14:05:00,18.88,18.89,18.88,18.88,6000.0,15.5248,15.5331,15.5248,15.5248,6000.0
2012-07-30 14:10:00,18.88,18.91,18.88,18.9,25000.0,15.5248,15.5495,15.5248,15.5413,25000.0
2012-07-30 14:15:00,18.9,18.9,18.89,18.89,9000.0,15.5413,15.5413,15.5331,15.5331,9000.0
2012-07-30 14:20:00,18.9,18.91,18.9,18.9,15500.0,15.5413,15.5495,15.5413,15.5413,15500.0
2012-07-30 14:25:00,18.9,18.91,18.9,18.91,11000.0,15.5413,15.5495,15.5413,15.5495,11000.0
2012-07-30 14:30:00,18.91,18.92,18.91,18.91,11000.0,15.5495,15.5577,15.5495,15.5495,11000.0
2012-07-30 14:35:00,18.91,18.92,18.91,18.92,40500.0,15.5495,15.5577,15.5495,15.5577,40500.0
2012-07-30 14:40:00,18.92,18.93,18.91,18.93,54000.0,15.5577,15.5659,15.5495,15.5659,54000.0
2012-07-30 14:45:00,18.92,18.93,18.92,18.92,10500.0,15.5577,15.5659,15.5577,15.5577,10500.0
2012-07-30 14:50:00,18.92,18.93,18.91,18.92,18000.0,15.5577,15.5659,15.5495,15.5577,18000.0
2012-07-30 14:55:00,18.92,18.92,18.92,18.92,6000.0,15.5577,15.5577,15.5577,15.5577,6000.0
2012-07-30 15:00:00,18.92,18.92,18.91,18.91,4000.0,15.5577,15.5577,15.5495,15.5495,4000.0
2012-07-30 15:05:00,18.9,18.9,18.89,18.89,18500.0,15.5413,15.5413,15.5331,15.5331,18500.0
2012-07-30 15:10:00,18.89,18.9,18.89,18.89,10500.0,15.5331,15.5413,15.5331,15.5331,10500.0
2012-07-30 15:15:00,18.89,18.92,18.89,18.92,41000.0,15.5331,15.5577,15.5331,15.5577,41000.0
2012-07-30 15:20:00,18.92,18.93,18.9,18.92,16500.0,15.5577,15.5659,15.5413,15.5577,16500.0
2012-07-30 15:25:00,18.92,18.92,18.91,18.92,67500.0,15.5577,15.5577,15.5495,15.5577,67500.0
2012-07-30 15:30:00,18.94,18.94,18.92,18.92,29500.0,15.5742,15.5742,15.5577,15.5577,29500.0
2012-07-30 15:35:00,18.93,18.93,18.9,18.91,56000.0,15.5659,15.5659,15.5413,15.5495,56000.0
2012-07-30 15:40:00,18.91,18.93,18.91,18.92,44000.0,15.5495,15.5659,15.5495,15.5577,44000.0
2012-07-30 15:45:00,18.93,18.94,18.92,18.94,37500.0,15.5659,15.5742,15.5577,15.5742,37500.0
2012-07-30 15:50:00,18.94,18.94,18.92,18.94,38000.0,15.5742,15.5742,15.5577,15.5742,38000.0
2012-07-30 15:55:00,18.93,18.93,18.91,18.92,142500.0,15.5659,15.5659,15.5495,15.5577,142500.0
2012-07-31 09:30:00,18.9,18.9,18.85,18.9,447500.0,15.5413,15.5413,15.5002,15.5413,447500.0
2012-07-31 09:35:00,18.9,18.93,18.88,18.93,96500.0,15.5413,15.5659,15.5248,15.5659,96500.0
2012-07-31 09:40:00,18.93,18.98,18.93,18.97,41000.0,15.5659,15.6071,15.5659,15.5988,41000.0
2012-07-31 09:45:00,18.96,18.97,18.93,18.94,41000.0,15.5906,15.5988,15.5659,15.5742,41000.0
2012-07-31 09:50:00,18.92,18.93,18.91,18.92,39000.0,15.5577,15.5659,15.5495,15.5577,39000.0
2012-07-31 09:55:00,18.91,18.93,18.89,18.92,39500.0,15.5495,15.5659,15.5331,15.5577,39500.0
2012-07-31 10:00:00,18.93,18.95,18.88,18.9,59000.0,15.5659,15.5824,15.5248,15.5413,59000.0
2012-07-31 10:05:00,18.88,18.88,18.84,18.86,43500.0,15.5248,15.5248,15.4919,15.5084,43500.0
2012-07-31 10:10:00,18.86,18.89,18.86,18.89,7500.0,15.5084,15.5331,15.5084,15.5331,7500.0
2012-07-31 10:15:00,18.9,18.92,18.9,18.92,17000.0,15.5413,15.5577,15.5413,15.5577,17000.0
2012-07-31 10:20:00,18.92,18.95,18.92,18.95,10000.0,15.5577,15.5824,15.5577,15.5824,10000.0
2012-07-31 10:25:00,18.95,18.95,18.93,18.93,5500.0,15.5824,15.5824,15.5659,15.5659,5500.0
2012-07-31 10:30:00,18.93,18.93,18.91,18.91,20000.0,15.5659,15.5659,15.5495,15.5495,20000.0
2012-07-31 10:35:00,18.9,18.91,18.89,18.9,7000.0,15.5413,15.5495,15.5331,15.5413,7000.0
2012-07-31 10:40:00,18.9,18.93,18.9,18.92,42000.0,15.5413,15.5659,15.5413,15.5577,42000.0
2012-07-31 10:45:00,18.94,18.94,18.92,18.92,46000.0,15.5742,15.5742,15.5577,15.5577,46000.0
2012-07-31 10:50:00,18.93,18.94,18.91,18.93,42000.0,15.5659,15.5742,15.5495,15.5659,42000.0
2012-07-31 10:55:00,18.93,18.93,18.9,18.9,29000.0,15.5659,15.5659,15.5413,15.5413,29000.0
2012-07-31 11:00:00,18.9,18.92,18.9,18.9,17500.0,15.5413,15.5577,15.5413,15.5413,17500.0
2012-07-31 11:05:00,18.9,18.9,18.89,18.9,9000.0,15.5413,15.5413,15.5331,15.5413,9000.0
2012-07-31 11:10:00,18.9,18.95,18.9,18.95,39500.0,15.5413,15.5824,15.5413,15.5824,39500.0
2012-07-31 11:15:00,18.95,18.95,18.92,18.92,21000.0,15.5824,15.5824,15.5577,15.5577,21000.0
2012-07-31 11:20:00,18.93,18.94,18.93,18.93,125000.0,15.5659,15.5742,15.5659,15.5659,125000.0
2012-07-31 11:25:00,18.93,18.94,18.93,18.93,47500.0,15.5659,15.5742,15.5659,15.5659,47500.0
2012-07-31 11:30:00,18.92,18.92,18.91,18.91,4500.0,15.5577,15.5577,15.5495,15.5495,4500.0
2012-07-31 11:35:00,18.9,18.91,18.9,18.91,11500.0,15.5413,15.5495,15.5413,15.5495,11500.0
2012-07-31 11:40:00,18.91,18.91,18.89,18.9,22000.0,15.5495,15.5495,15.5331,15.5413,22000.0
2012-07-31 11:45:00,18.89,18.89,18.88,18.89,72000.0,15.5331,15.5331,15.5248,15.5331,72000.0
2012-07-31 11:50:00,18.89,18.9,18.89,18.89,78500.0,15.5331,15.5413,15.5331,15.5331,78500.0
2012-07-31 11:55:00,18.89,18.9,18.89,18.9,67500.0,15.5331,15.5413,15.5331,15.5413,67500.0
2012-07-31 12:00:00,18.9,18.9,18.83,18.84,133000.0,15.5413,15.5413,15.4837,15.4919,133000.0
2012-07-31 12:05:00,18.84,18.85,18.84,18.85,47000.0,15.4919,15.5002,15.4919,15.5002,47000.0
2012-07-31 12:10:00,18.85,18.85,18.81,18.83,81500.0,15.5002,15.5002,15.4673,15.4837,81500.0
2012-07-31 12:15:00,18.83,18.84,18.82,18.84,73000.0,15.4837,15.4919,15.4755,15.4919,73000.0
2012-07-31 12:20:00,18.83,18.85,18.83,18.84,99000.0,15.4837,15.5002,15.4837,15.4919,99000.0
2012-07-31 12:25:00,18.84,18.85,18.84,18.85,61000.0,15.4919,15.5002,15.4919,15.5002,61000.0
2012-07-31 12:30:00,18.84,18.85,18.83,18.84,78000.0,15.4919,15.5002,15.4837,15.4919,78000.0
2012-07-31 12:35:00,18.84,18.85,18.84,18.85,112000.0,15.4919,15.5002,15.4919,15.5002,112000.0
2012-07-31 12:40:00,18.85,18.85,18.83,18.83,51500.0,15.5002,15.5002,15.4837,15.4837,51500.0
2012-07-31 12:45:00,18.83,18.83,18.82,18.82,96500.0,15.4837,15.4837,15.4755,15.4755,96500.0
2012-07-31 12:50:00,18.82,18.84,18.82,18.83,108500.0,15.4755,15.4919,15.4755,15.4837,108500.0
2012-07-31 12:55:00,18.83,18.83,18.81,18.82,90500.0,15.4837,15.4837,15.4673,15.4755,90500.0
2012-07-31 13:00:00,18.82,18.82,18.8,18.8,112500.0,15.4755,15.4755,15.4591,15.4591,112500.0
2012-07-31 13:05:00,18.8,18.83,18.8,18.83,59500.0,15.4591,15.4837,15.4591,15.4837,59500.0
2012-07-31 13:10:00,18.83,18.84,18.81,18.83,188000.0,15.4837,15.4919,15.4673,15.4837,188000.0
2012-07-31 13:15:00,18.84,18.84,18.82,18.82,61500.0,15.4919,15.4919,15.4755,15.4755,61500.0
2012-07-31 13:20:00,18.82,18.83,18.82,18.82,95500.0,15.4755,15.4837,15.4755,15.4755,95500.0
2012-07-31 13:25:00,18.82,18.85,18.82,18.85,89500.0,15.4755,15.5002,15.4755,15.5002,89500.0
2012-07-31 13:30:00,18.85,18.85,18.83,18.83,133000.0,15.5002,15.5002,15.4837,15.4837,133000.0
2012-07-31 13:35:00,18.83,18.84,18.83,18.84,64500.0,15.4837,15.4919,15.4837,15.4919,64500.0
2012-07-31 13:40:00,18.84,18.84,18.83,18.83,57000.0,15.4919,15.4919,15.4837,15.4837,57000.0
2012-07-31 13:45:00,18.83,18.83,18.82,18.82,97500.0,15.4837,15.4837,15.4755,15.4755,97500.0
2012-07-31 13:50:00,18.83,18.84,18.83,18.84,85000.0,15.4837,15.4919,15.4837,15.4919,85000.0
2012-07-31 13:55:00,18.84,18.84,18.82,18.82,56500.0,15.4919,15.4919,15.4755,15.4755,56500.0
2012-07-31 14:00:00,18.82,18.83,18.81,18.83,59000.0,15.4755,15.4837,15.4673,15.4837,59000.0
2012-07-31 14:05:00,18.83,18.84,18.83,18.84,44000.0,15.4837,15.4919,15.4837,15.4919,44000.0
2012-07-31 14:10:00,18.84,18.85,18.84,18.85,179500.0,15.4919,15.5002,15.4919,15.5002,179500.0
2012-07-31 14:15:00,18.84,18.85,18.84,18.85,55000.0,15.4919,15.5002,15.4919,15.5002,55000.0
2012-07-31 14:20:00,18.85,18.86,18.84,18.86,91500.0,15.5002,15.5084,15.4919,15.5084,91500.0
2012-07-31 14:25:00,18.87,18.87,18.86,18.86,70500.0,15.5166,15.5166,15.5084,15.5084,70500.0
2012-07-31 14:30:00,18.86,18.87,18.85,18.85,77500.0,15.5084,15.5166,15.5002,15.5002,77500.0
2012-07-31 14:35:00,18.85,18.85,18.84,18.85,99500.0,15.5002,15.5002,15.4919,15.5002,99500.0
2012-07-31 14:40:00,18.85,18.85,18.84,18.85,38000.0,15.5002,15.5002,15.4919,15.5002,38000.0
2012-07-31 14:45:00,18.85,18.87,18.85,18.86,135500.0,15.5002,15.5166,15.5002,15.5084,135500.0
2012-07-31 14:50:00,18.86,18.86,18.86,18.86,80500.0,15.5084,15.5084,15.5084,15.5084,80500.0
2012-07-31 14:55:00,18.86,18.87,18.84,18.84,94500.0,15.5084,15.5166,15.4919,15.4919,94500.0
2012-07-31 15:00:00,18.83,18.83,18.82,18.82,81500.0,15.4837,15.4837,15.4755,15.4755,81500.0
2012-07-31 15:05:00,18.82,18.82,18.81,18.82,136500.0,15.4755,15.4755,15.4673,15.4755,136500.0
2012-07-31 15:10:00,18.82,18.83,18.82,18.82,122000.0,15.4755,15.4837,15.4755,15.4755,122000.0
2012-07-31 15:15:00,18.82,18.83,18.81,18.82,94000.0,15.4755,15.4837,15.4673,15.4755,94000.0
2012-07-31 15:20:00,18.82,18.82,18.82,18.82,29000.0,15.4755,15.4755,15.4755,15.4755,29000.0
2012-07-31 15:25:00,18.82,18.84,18.82,18.83,138500.0,15.4755,15.4919,15.4755,15.4837,138500.0
2012-07-31 15:30:00,18.84,18.84,18.82,18.82,80000.0,15.4919,15.4919,15.4755,15.4755,80000.0
2012-07-31 15:35:00,18.82,18.84,18.81,18.81,310500.0,15.4755,15.4919,15.4673,15.4673,310500.0
2012-07-31 15:40:00,18.81,18.82,18.79,18.81,74000.0,15.4673,15.4755,15.4508,15.4673,74000.0
2012-07-31 15:45:00,18.82,18.82,18.8,18.8,107500.0,15.4755,15.4755,15.4591,15.4591,107500.0
2012-07-31 15:50:00,18.8,18.83,18.8,18.81,106500.0,15.4591,15.4837,15.4591,15.4673,106500.0
2012-07-31 15:55:00,18.8,18.82,18.8,18.81,319000.0,15.4591,15.4755,15.4591,15.4673,319000.0
2012-08-01 09:30:00,18.86,18.92,18.86,18.87,538500.0,15.5084,15.5577,15.5084,15.5166,538500.0
2012-08-01 09:35:00,18.87,18.88,18.86,18.87,294500.0,15.5166,15.5248,15.5084,15.5166,294500.0
2012-08-01 09:40:00,18.87,18.87,18.82,18.84,71500.0,15.5166,15.5166,15.4755,15.4919,71500.0
2012-08-01 09:45:00,18.82,18.82,18.81,18.81,172000.0,15.4755,15.4755,15.4673,15.4673,172000.0
2012-08-01 09:50:00,18.81,18.82,18.79,18.81,37000.0,15.4673,15.4755,15.4508,15.4673,37000.0
2012-08-01 09:55:00,18.82,18.82,18.8,18.8,23500.0,15.4755,15.4755,15.4591,15.4591,23500.0
2012-08-01 10:00:00,18.8,18.83,18.78,18.81,156000.0,15.4591,15.4837,15.4426,15.4673,156000.0
2012-08-01 10:05:00,18.82,18.84,18.8,18.81,109500.0,15.4755,15.4919,15.4591,15.4673,109500.0
2012-08-01 10:10:00,18.81,18.82,18.76,18.77,46000.0,15.4673,15.4755,15.4262,15.4344,46000.0
2012-08-01 10:15:00,18.77,18.77,18.75,18.76,81500.0,15.4344,15.4344,15.4179,15.4262,81500.0
2012-08-01 10:20:00,18.76,18.78,18.76,18.78,13500.0,15.4262,15.4426,15.4262,15.4426,13500.0
2012-08-01 10:25:00,18.77,18.78,18.77,18.78,13000.0,15.4344,15.4426,15.4344,15.4426,13000.0
2012-08-01 10:30:00,18.79,18.79,18.76,18.76,100500.0,15.4508,15.4508,15.4262,15.4262,100500.0
2012-08-01 10:35:00,18.77,18.81,18.77,18.81,136500.0,15.4344,15.4673,15.4344,15.4673,136500.0
2012-08-01 10:40:00,18.81,18.81,18.77,18.77,114000.0,15.4673,15.4673,15.4344,15.4344,114000.0
2012-08-01 10:45:00,18.77,18.8,18.77,18.8,91500.0,15.4344,15.4591,15.4344,15.4591,91500.0
2012-08-01 10:50:00,18.8,18.8,18.79,18.8,76500.0,15.4591,15.4591,15.4508,15.4591,76500.0
2012-08-01 10:55:00,18.8,18.81,18.79,18.79,14000.0,15.4591,15.4673,15.4508,15.4508,14000.0
2012-08-01 11:00:00,18.8,18.8,18.78,18.79,15000.0,15.4591,15.4591,15.4426,15.4508,15000.0
2012-08-01 11:05:00,18.79,18.79,18.76,18.77,81500.0,15.4508,15.4508,15.4262,15.4344,81500.0
2012-08-01 11:10:00,18.77,18.78,18.73,18.73,130500.0,15.4344,15.4426,15.4015,15.4015,130500.0
2012-08-01 11:15:00,18.73,18.74,18.72,18.74,12500.0,15.4015,15.4097,15.3933,15.4097,12500.0
2012-08-01 11:20:00,18.74,18.74,18.73,18.74,16500.0,15.4097,15.4097,15.4015,15.4097,16500.0
2012-08-01 11:25:00,18.74,18.75,18.73,18.75,27000.0,15.4097,15.4179,15.4015,15.4179,27000.0
2012-08-01 11:30:00,18.75,18.76,18.75,18.75,10000.0,15.4179,15.4262,15.4179,15.4179,10000.0
2012-08-01 11:35:00,18.75,18.75,18.73,18.74,24000.0,15.4179,15.4179,15.4015,15.4097,24000.0
2012-08-01 11:40:00,18.74,18.75,18.74,18.75,16500.0,15.4097,15.4179,15.4097,15.4179,16500.0
2012-08-01 11:45:00,18.75,18.75,18.74,18.74,17500.0,15.4179,15.4179,15.4097,15.4097,17500.0
2012-08-01 11:50:00,18.74,18.76,18.74,18.75,28000.0,15.4097,15.4262,15.4097,15.4179,28000.0
2012-08-01 11:55:00,18.75,18.76,18.75,18.75,38000.0,15.4179,15.4262,15.4179,15.4179,38000.0
2012-08-01 12:00:00,18.75,18.76,18.74,18.75,93000.0,15.4179,15.4262,15.4097,15.4179,93000.0
2012-08-01 12:05:00,18.76,18.76,18.76,18.76,48000.0,15.4262,15.4262,15.4262,15.4262,48000.0
2012-08-01 12:10:00,18.76,18.76,18.75,18.75,64500.0,15.4262,15.4262,15.4179,15.4179,64500.0
2012-08-01 12:15:00,18.75,18.76,18.75,18.76,52500.0,15.4179,15.4262,15.4179,15.4262,52500.0
2012-08-01 12:20:00,18.76,18.76,18.76,18.76,26000.0,15.4262,15.4262,15.4262,15.4262,26000.0
2012-08-01 12:25:00,18.76,18.76,18.75,18.75,40000.0,15.4262,15.4262,15.4179,15.4179,40000.0
2012-08-01 12:30:00,18.75,18.77,18.75,18.76,39500.0,15.4179,15.4344,15.4179,15.4262,39500.0
2012-08-01 12:35:00,18.76,18.76,18.76,18.76,17000.0,15.4262,15.4262,15.4262,15.4262,17000.0
2012-08-01 12:40:00,18.76,18.77,18.76,18.76,25000.0,15.4262,15.4344,15.4262,15.4262,25000.0
2012-08-01 12:45:00,18.76,18.76,18.76,18.76,12500.0,15.4262,15.4262,15.4262,15.4262,12500.0
2012-08-01 12:50:00,18.76,18.76,18.76,18.76,25000.0,15.4262,15.4262,15.4262,15.4262,25000.0
2012-08-01 12:55:00,18.76,18.77,18.76,18.77,52500.0,15.4262,15.4344,15.4262,15.4344,52500.0
2012-08-01 13:00:00,18.77,18.78,18.77,18.78,32000.0,15.4344,15.4426,15.4344,15.4426,32000.0
2012-08-01 13:05:00,18.79,18.79,18.78,18.78,57000.0,15.4508,15.4508,15.4426,15.4426,57000.0
2012-08-01 13:10:00,18.78,18.78,18.77,18.77,26000.0,15.4426,15.4426,15.4344,15.4344,26000.0
2012-08-01 13:15:00,18.77,18.77,18.75,18.75,15500.0,15.4344,15.4344,15.4179,15.4179,15500.0
2012-08-01 13:20:00,18.75,18.76,18.75,18.76,8500.0,15.4179,15.4262,15.4179,15.4262,8500.0
2012-08-01 13:25:00,18.75,18.75,18.74,18.74,31500.0,15.4179,15.4179,15.4097,15.4097,31500.0
2012-08-01 13:30:00,18.74,18.74,18.73,18.73,24500.0,15.4097,15.4097,15.4015,15.4015,24500.0
2012-08-01 13:35:00,18.73,18.75,18.73,18.74,32000.0,15.4015,15.4179,15.4015,15.4097,32000.0
2012-08-01 13:40:00,18.75,18.75,18.74,18.75,6000.0,15.4179,15.4179,15.4097,15.4179,6000.0
2012-08-01 13:45:00,18.75,18.76,18.75,18.75,19500.0,15.4179,15.4262,15.4179,15.4179,19500.0
2012-08-01 13:50:00,18.75,18.76,18.74,18.76,20500.0,15.4179,15.4262,15.4097,15.4262,20500.0
2012-08-01 13:55:00,18.75,18.75,18.73,18.73,9000.0,15.4179,15.4179,15.4015,15.4015,9000.0
2012-08-01 14:00:00,18.72,18.73,18.72,18.73,12500.0,15.3933,15.4015,15.3933,15.4015,12500.0
2012-08-01 14:05:00,18.72,18.74,18.72,18.73,12000.0,15.3933,15.4097,15.3933,15.4015,12000.0
2012-08-01 14:10:00,18.72,18.73,18.64,18.67,129500.0,15.3933,15.4015,15.3275,15.3522,129500.0
2012-08-01 14:15:00,18.68,18.69,18.64,18.66,145000.0,15.3604,15.3686,15.3275,15.3439,145000.0
2012-08-01 14:20:00,18.66,18.72,18.66,18.71,47000.0,15.3439,15.3933,15.3439,15.385,47000.0
2012-08-01 14:25:00,18.7,18.74,18.7,18.74,51000.0,15.3768,15.4097,15.3768,15.4097,51000.0
2012-08-01 14:30:00,18.74,18.74,18.71,18.71,28500.0,15.4097,15.4097,15.385,15.385,28500.0
2012-08-01 14:35:00,18.71,18.72,18.71,18.71,18500.0,15.385,15.3933,15.385,15.385,18500.0
2012-08-01 14:40:00,18.71,18.71,18.7,18.7,34000.0,15.385,15.385,15.3768,15.3768,34000.0
2012-08-01 14:45:00,18.7,18.7,18.66,18.67,34000.0,15.3768,15.3768,15.3439,15.3522,34000.0
2012-08-01 14:50:00,18.68,18.69,18.67,18.68,23000.0,15.3604,15.3686,15.3522,15.3604,23000.0
2012-08-01 14:55:00,18.68,18.7,18.67,18.69,24000.0,15.3604,15.3768,15.3522,15.3686,24000.0
2012-08-01 15:00:00,18.68,18.68,18.68,18.68,7000.0,15.3604,15.3604,15.3604,15.3604,7000.0
2012-08-01 15:05:00,18.68,18.71,18.68,18.7,19500.0,15.3604,15.385,15.3604,15.3768,19500.0
2012-08-01 15:10:00,18.7,18.71,18.68,18.69,100500.0,15.3768,15.385,15.3604,15.3686,100500.0
2012-08-01 15:15:00,18.68,18.69,18.67,18.68,36000.0,15.3604,15.3686,15.3522,15.3604,36000.0
2012-08-01 15:20:00,18.68,18.7,18.68,18.7,20500.0,15.3604,15.3768,15.3604,15.3768,20500.0
2012-08-01 15:25:00,18.7,18.73,18.7,18.73,20500.0,15.3768,15.4015,15.3768,15.4015,20500.0
2012-08-01 15:30:00,18.72,18.72,18.7,18.71,46500.0,15.3933,15.3933,15.3768,15.385,46500.0
2012-08-01 15:35:00,18.71,18.71,18.68,18.69,22000.0,15.385,15.385,15.3604,15.3686,22000.0
2012-08-01 15:40:00,18.69,18.69,18.68,18.69,50500.0,15.3686,15.3686,15.3604,15.3686,50500.0
2012-08-01 15:45:00,18.68,18.68,18.65,18.65,88500.0,15.3604,15.3604,15.3357,15.3357,88500.0
2012-08-01 15:50:00,18.65,18.66,18.64,18.65,62500.0,15.3357,15.3439,15.3275,15.3357,62500.0
2012-08-01 15:55:00,18.65,18.66,18.62,18.63,134500.0,15.3357,15.3439,15.311,15.3193,134500.0
2012-08-02 09:30:00,18.45,18.48,18.42,18.47,283000.0,15.1712,15.1959,15.1466,15.1877,283000.0
2012-08-02 09:35:00,18.47,18.52,18.47,18.52,52500.0,15.1877,15.2288,15.1877,15.2288,52500.0
2012-08-02 09:40:00,18.52,18.56,18.52,18.55,82500.0,15.2288,15.2617,15.2288,15.2535,82500.0
2012-08-02 09:45:00,18.55,18.58,18.55,18.57,181500.0,15.2535,15.2781,15.2535,15.2699,181500.0
2012-08-02 09:50:00,18.57,18.57,18.54,18.57,45500.0,15.2699,15.2699,15.2453,15.2699,45500.0
2012-08-02 09:55:00,18.55,18.58,18.55,18.57,9500.0,15.2535,15.2781,15.2535,15.2699,9500.0
2012-08-02 10:00:00,18.57,18.57,18.54,18.55,25000.0,15.2699,15.2699,15.2453,15.2535,25000.0
2012-08-02 10:05:00,18.55,18.61,18.55,18.61,20000.0,15.2535,15.3028,15.2535,15.3028,20000.0
2012-08-02 10:10:00,18.62,18.62,18.6,18.61,54000.0,15.311,15.311,15.2946,15.3028,54000.0
2012-08-02 10:15:00,18.62,18.63,18.6,18.61,76500.0,15.311,15.3193,15.2946,15.3028,76500.0
2012-08-02 10:20:00,18.61,18.62,18.6,18.6,316000.0,15.3028,15.311,15.2946,15.2946,316000.0
2012-08-02 10:25:00,18.6,18.66,18.6,18.65,299000.0,15.2946,15.3439,15.2946,15.3357,299000.0
2012-08-02 10:30:00,18.64,18.65,18.6,18.6,116000.0,15.3275,15.3357,15.2946,15.2946,116000.0
2012-08-02 10:35:00,18.6,18.6,18.57,18.57,61000.0,15.2946,15.2946,15.2699,15.2699,61000.0
2012-08-02 10:40:00,18.57,18.58,18.56,18.57,62500.0,15.2699,15.2781,15.2617,15.2699,62500.0
2012-08-02 10:45:00,18.57,18.61,18.57,18.61,34500.0,15.2699,15.3028,15.2699,15.3028,34500.0
2012-08-02 10:50:00,18.61,18.62,18.59,18.6,23500.0,15.3028,15.311,15.2864,15.2946,23500.0
2012-08-02 10:55:00,18.59,18.59,18.53,18.54,56500.0,15.2864,15.2864,15.237,15.2453,56500.0
2012-08-02 11:00:00,18.54,18.55,18.52,18.54,41000.0,15.2453,15.2535,15.2288,15.2453,41000.0
2012-08-02 11:05:00,18.54,18.55,18.52,18.52,18000.0,15.2453,15.2535,15.2288,15.2288,18000.0
2012-08-02 11:10:00,18.51,18.51,18.5,18.51,46500.0,15.2206,15.2206,15.2124,15.2206,46500.0
2012-08-02 11:15:00,18.51,18.51,18.48,18.5,39000.0,15.2206,15.2206,15.1959,15.2124,39000.0
2012-08-02 11:20:00,18.49,18.5,18.47,18.47,107000.0,15.2041,15.2124,15.1877,15.1877,107000.0
2012-08-02 11:25:00,18.47,18.5,18.45,18.5,36500.0,15.1877,15.2124,15.1712,15.2124,36500.0
2012-08-02 11:30:00,18.49,18.5,18.44,18.45,38000.0,15.2041,15.2124,15.163,15.1712,38000.0
2012-08-02 11:35:00,18.45,18.47,18.43,18.43,45000.0,15.1712,15.1877,15.1548,15.1548,45000.0
2012-08-02 11:40:00,18.43,18.44,18.42,18.43,74000.0,15.1548,15.163,15.1466,15.1548,74000.0
2012-08-02 11:45:00,18.42,18.43,18.42,18.43,19500.0,15.1466,15.1548,15.1466,15.1548,19500.0
2012-08-02 11:50:00,18.42,18.44,18.4,18.42,57500.0,15.1466,15.163,15.1301,15.1466,57500.0
2012-08-02 11:55:00,18.42,18.44,18.41,18.44,29000.0,15.1466,15.163,15.1384,15.163,29000.0
2012-08-02 12:00:00,18.44,18.45,18.44,18.45,23000.0,15.163,15.1712,15.163,15.1712,23000.0
2012-08-02 12:05:00,18.45,18.45,18.43,18.44,42000.0,15.1712,15.1712,15.1548,15.163,42000.0
2012-08-02 12:10:00,18.44,18.45,18.44,18.44,34500.0,15.163,15.1712,15.163,15.163,34500.0
2012-08-02 12:15:00,18.44,18.45,18.43,18.44,67000.0,15.163,15.1712,15.1548,15.163,67000.0
2012-08-02 12:20:00,18.45,18.45,18.43,18.44,34000.0,15.1712,15.1712,15.1548,15.163,34000.0
2012-08-02 12:25:00,18.44,18.44,18.42,18.42,34000.0,15.163,15.163,15.1466,15.1466,34000.0
2012-08-02 12:30:00,18.42,18.42,18.38,18.39,75000.0,15.1466,15.1466,15.1137,15.1219,75000.0
2012-08-02 12:35:00,18.39,18.41,18.39,18.41,16000.0,15.1219,15.1384,15.1219,15.1384,16000.0
2012-08-02 12:40:00,18.41,18.42,18.41,18.42,22000.0,15.1384,15.1466,15.1384,15.1466,22000.0
2012-08-02 12:45:00,18.41,18.42,18.4,18.4,25000.0,15.1384,15.1466,15.1301,15.1301,25000.0
2012-08-02 12:50:00,18.4,18.41,18.4,18.4,75500.0,15.1301,15.1384,15.1301,15.1301,75500.0
2012-08-02 12:55:00,18.4,18.43,18.4,18.43,26000.0,15.1301,15.1548,15.1301,15.1548,26000.0
2012-08-02 13:00:00,18.43,18.43,18.41,18.42,18000.0,15.1548,15.1548,15.1384,15.1466,18000.0
2012-08-02 13:05:00,18.42,18.44,18.41,18.43,49000.0,15.1466,15.163,15.1384,15.1548,49000.0
2012-08-02 13:10:00,18.44,18.44,18.42,18.42,29500.0,15.163,15.163,15.1466,15.1466,29500.0
2012-08-02 13:15:00,18.42,18.42,18.41,18.42,22500.0,15.1466,15.1466,15.1384,15.1466,22500.0
2012-08-02 13:20:00,18.42,18.42,18.41,18.42,25000.0,15.1466,15.1466,15.1384,15.1466,25000.0
2012-08-02 13:25:00,18.42,18.42,18.41,18.42,17000.0,15.1466,15.1466,15.1384,15.1466,17000.0
2012-08-02 13:30:00,18.42,18.42,18.41,18.42,18500.0,15.1466,15.1466,15.1384,15.1466,18500.0
2012-08-02 13:35:00,18.42,18.42,18.4,18.4,76500.0,15.1466,15.1466,15.1301,15.1301,76500.0
2012-08-02 13:40:00,18.4,18.41,18.4,18.41,20500.0,15.1301,15.1384,15.1301,15.1384,20500.0
2012-08-02 13:45:00,18.41,18.41,18.4,18.41,207500.0,15.1384,15.1384,15.1301,15.1384,207500.0
2012-08-02 13:50:00,18.41,18.43,18.4,18.41,261500.0,15.1384,15.1548,15.1301,15.1384,261500.0
2012-08-02 13:55:00,18.41,18.41,18.4,18.4,90500.0,15.1384,15.1384,15.1301,15.1301,90500.0
2012-08-02 14:00:00,18.39,18.4,18.38,18.39,221500.0,15.1219,15.1301,15.1137,15.1219,221500.0
2012-08-02 14:05:00,18.39,18.39,18.39,18.39,97000.0,15.1219,15.1219,15.1219,15.1219,97000.0
2012-08-02 14:10:00,18.39,18.39,18.39,18.39,40000.0,15.1219,15.1219,15.1219,15.1219,40000.0
2012-08-02 14:15:00,18.39,18.39,18.39,18.39,91500.0,15.1219,15.1219,15.1219,15.1219,91500.0
2012-08-02 14:20:00,18.39,18.4,18.39,18.4,50000.0,15.1219,15.1301,15.1219,15.1301,50000.0
2012-08-02 14:25:00,18.4,18.41,18.4,18.4,157500.0,15.1301,15.1384,15.1301,15.1301,157500.0
2012-08-02 14:30:00,18.4,18.43,18.4,18.43,54500.0,15.1301,15.1548,15.1301,15.1548,54500.0
2012-08-02 14:35:00,18.43,18.47,18.43,18.47,43000.0,15.1548,15.1877,15.1548,15.1877,43000.0
2012-08-02 14:40:00,18.47,18.47,18.45,18.45,37500.0,15.1877,15.1877,15.1712,15.1712,37500.0
2012-08-02 14:45:00,18.45,18.46,18.45,18.45,22000.0,15.1712,15.1795,15.1712,15.1712,22000.0
2012-08-02 14:50:00,18.45,18.46,18.43,18.44,34500.0,15.1712,15.1795,15.1548,15.163,34500.0
2012-08-02 14:55:00,18.44,18.45,18.44,18.45,55000.0,15.163,15.1712,15.163,15.1712,55000.0
2012-08-02 15:00:00,18.45,18.48,18.45,18.48,24000.0,15.1712,15.1959,15.1712,15.1959,24000.0
2012-08-02 15:05:00,18.48,18.48,18.47,18.47,56000.0,15.1959,15.1959,15.1877,15.1877,56000.0
2012-08-02 15:10:00,18.47,18.48,18.46,18.46,80500.0,15.1877,15.1959,15.1795,15.1795,80500.0
2012-08-02 15:15:00,18.47,18.47,18.45,18.47,53000.0,15.1877,15.1877,15.1712,15.1877,53000.0
2012-08-02 15:20:00,18.47,18.49,18.47,18.47,110000.0,15.1877,15.2041,15.1877,15.1877,110000.0
2012-08-02 15:25:00,18.48,18.49,18.46,18.46,48500.0,15.1959,15.2041,15.1795,15.1795,48500.0
2012-08-02 15:30:00,18.46,18.49,18.46,18.49,43500.0,15.1795,15.2041,15.1795,15.2041,43500.0
2012-08-02 15:35:00,18.49,18.5,18.47,18.5,34500.0,15.2041,15.2124,15.1877,15.2124,34500.0
2012-08-02 15:40:00,18.5,18.5,18.47,18.49,76000.0,15.2124,15.2124,15.1877,15.2041,76000.0
2012-08-02 15:45:00,18.49,18.5,18.47,18.47,75500.0,15.2041,15.2124,15.1877,15.1877,75500.0
2012-08-02 15:50:00,18.47,18.49,18.47,18.48,52000.0,15.1877,15.2041,15.1877,15.1959,52000.0
2012-08-02 15:55:00,18.49,18.52,18.49,18.51,208500.0,15.2041,15.2288,15.2041,15.2206,208500.0
2012-08-03 09:30:00,18.81,18.85,18.8,18.8,119000.0,15.4673,15.5002,15.4591,15.4591,119000.0
2012-08-03 09:35:00,18.8,18.81,18.79,18.79,25500.0,15.4591,15.4673,15.4508,15.4508,25500.0
2012-08-03 09:40:00,18.8,18.83,18.8,18.83,106500.0,15.4591,15.4837,15.4591,15.4837,106500.0
2012-08-03 09:45:00,18.84,18.87,18.84,18.86,62000.0,15.4919,15.5166,15.4919,15.5084,62000.0
2012-08-03 09:50:00,18.86,18.88,18.85,18.88,44000.0,15.5084,15.5248,15.5002,15.5248,44000.0
2012-08-03 09:55:00,18.88,18.89,18.86,18.87,29500.0,15.5248,15.5331,15.5084,15.5166,29500.0
2012-08-03 10:00:00,18.87,18.9,18.87,18.88,74500.0,15.5166,15.5413,15.5166,15.5248,74500.0
2012-08-03 10:05:00,18.89,18.91,18.89,18.89,82000.0,15.5331,15.5495,15.5331,15.5331,82000.0
2012-08-03 10:10:00,18.9,18.9,18.89,18.89,5500.0,15.5413,15.5413,15.5331,15.5331,5500.0
2012-08-03 10:15:00,18.9,18.9,18.88,18.88,8500.0,15.5413,15.5413,15.5248,15.5248,8500.0
2012-08-03 10:20:00,18.88,18.89,18.88,18.89,8500.0,15.5248,15.5331,15.5248,15.5331,8500.0
2012-08-03 10:25:00,18.89,18.9,18.89,18.9,9500.0,15.5331,15.5413,15.5331,15.5413,9500.0
2012-08-03 10:30:00,18.9,18.9,18.89,18.89,4000.0,15.5413,15.5413,15.5331,15.5331,4000.0
2012-08-03 10:35:00,18.9,18.9,18.88,18.88,20500.0,15.5413,15.5413,15.5248,15.5248,20500.0
2012-08-03 10:40:00,18.88,18.88,18.88,18.88,5500.0,15.5248,15.5248,15.5248,15.5248,5500.0
2012-08-03 10:45:00,18.88,18.88,18.86,18.86,20000.0,15.5248,15.5248,15.5084,15.5084,20000.0
2012-08-03 10:50:00,18.85,18.86,18.85,18.86,8000.0,15.5002,15.5084,15.5002,15.5084,8000.0
2012-08-03 10:55:00,18.87,18.87,18.87,18.87,7500.0,15.5166,15.5166,15.5166,15.5166,7500.0
2012-08-03 11:00:00,18.87,18.88,18.87,18.87,12000.0,15.5166,15.5248,15.5166,15.5166,12000.0
2012-08-03 11:05:00,18.88,18.88,18.87,18.88,4500.0,15.5248,15.5248,15.5166,15.5248,4500.0
2012-08-03 11:10:00,18.88,18.91,18.88,18.91,14500.0,15.5248,15.5495,15.5248,15.5495,14500.0
2012-08-03 11:15:00,18.92,18.92,18.89,18.89,17500.0,15.5577,15.5577,15.5331,15.5331,17500.0
2012-08-03 11:20:00,18.9,18.91,18.9,18.91,15000.0,15.5413,15.5495,15.5413,15.5495,15000.0
2012-08-03 11:25:00,18.91,18.92,18.91,18.91,21500.0,15.5495,15.5577,15.5495,15.5495,21500.0
2012-08-03 11:30:00,18.92,18.92,18.92,18.92,2000.0,15.5577,15.5577,15.5577,15.5577,2000.0
2012-08-03 11:35:00,18.92,18.92,18.92,18.92,4000.0,15.5577,15.5577,15.5577,15.5577,4000.0
2012-08-03 11:40:00,18.93,18.93,18.92,18.93,14000.0,15.5659,15.5659,15.5577,15.5659,14000.0
2012-08-03 11:45:00,18.92,18.93,18.92,18.92,135500.0,15.5577,15.5659,15.5577,15.5577,135500.0
2012-08-03 11:50:00,18.92,18.93,18.91,18.93,7500.0,15.5577,15.5659,15.5495,15.5659,7500.0
2012-08-03 11:55:00,18.93,18.95,18.93,18.95,27500.0,15.5659,15.5824,15.5659,15.5824,27500.0
2012-08-03 12:00:00,18.95,18.96,18.94,18.95,33500.0,15.5824,15.5906,15.5742,15.5824,33500.0
2012-08-03 12:05:00,18.94,18.94,18.92,18.92,3500.0,15.5742,15.5742,15.5577,15.5577,3500.0
2012-08-03 12:10:00,18.92,18.93,18.92,18.92,3500.0,15.5577,15.5659,15.5577,15.5577,3500.0
2012-08-03 12:15:00,18.92,18.92,18.91,18.92,4000.0,15.5577,15.5577,15.5495,15.5577,4000.0
2012-08-03 12:20:00,18.93,18.93,18.92,18.93,5500.0,15.5659,15.5659,15.5577,15.5659,5500.0
2012-08-03 12:25:00,18.93,18.94,18.92,18.94,92000.0,15.5659,15.5742,15.5577,15.5742,92000.0
2012-08-03 12:30:00,18.93,18.94,18.92,18.93,117500.0,15.5659,15.5742,15.5577,15.5659,117500.0
2012-08-03 12:35:00,18.93,18.93,18.92,18.93,84000.0,15.5659,15.5659,15.5577,15.5659,84000.0
2012-08-03 12:40:00,18.93,18.93,18.92,18.92,49000.0,15.5659,15.5659,15.5577,15.5577,49000.0
2012-08-03 12:45:00,18.92,18.92,18.9,18.9,139000.0,15.5577,15.5577,15.5413,15.5413,139000.0
2012-08-03 12:50:00,18.9,18.91,18.9,18.91,44500.0,15.5413,15.5495,15.5413,15.5495,44500.0
2012-08-03 12:55:00,18.91,18.92,18.91,18.91,146500.0,15.5495,15.5577,15.5495,15.5495,146500.0
2012-08-03 13:00:00,18.91,18.92,18.91,18.92,86000.0,15.5495,15.5577,15.5495,15.5577,86000.0
2012-08-03 13:05:00,18.92,18.92,18.91,18.91,40500.0,15.5577,15.5577,15.5495,15.5495,40500.0
2012-08-03 13:10:00,18.92,18.93,18.92,18.92,48500.0,15.5577,15.5659,15.5577,15.5577,48500.0
2012-08-03 13:15:00,18.92,18.92,18.92,18.92,2500.0,15.5577,15.5577,15.5577,15.5577,2500.0
2012-08-03 13:20:00,18.91,18.92,18.91,18.92,112500.0,15.5495,15.5577,15.5495,15.5577,112500.0
2012-08-03 13:25:00,18.91,18.92,18.91,18.92,1500.0,15.5495,15.5577,15.5495,15.5577,1500.0
2012-08-03 13:30:00,18.91,18.92,18.91,18.92,41500.0,15.5495,15.5577,15.5495,15.5577,41500.0
2012-08-03 13:35:00,18.91,18.91,18.91,18.91,7000.0,15.5495,15.5495,15.5495,15.5495,7000.0
2012-08-03 13:40:00,18.92,18.92,18.92,18.92,8500.0,15.5577,15.5577,15.5577,15.5577,8500.0
2012-08-03 13:45:00,18.92,18.92,18.92,18.92,5000.0,15.5577,15.5577,15.5577,15.5577,5000.0
2012-08-03 13:50:00,18.92,18.92,18.91,18.92,8000.0,15.5577,15.5577,15.5495,15.5577,8000.0
2012-08-03 13:55:00,18.91,18.93,18.91,18.92,8000.0,15.5495,15.5659,15.5495,15.5577,8000.0
2012-08-03 14:00:00,18.92,18.92,18.92,18.92,13500.0,15.5577,15.5577,15.5577,15.5577,13500.0
2012-08-03 14:05:00,18.93,18.93,18.92,18.92,81500.0,15.5659,15.5659,15.5577,15.5577,81500.0
2012-08-03 14:10:00,18.92,18.93,18.92,18.92,19000.0,15.5577,15.5659,15.5577,15.5577,19000.0
2012-08-03 14:15:00,18.93,18.93,18.92,18.93,16000.0,15.5659,15.5659,15.5577,15.5659,16000.0
2012-08-03 14:20:00,18.93,18.94,18.93,18.94,22500.0,15.5659,15.5742,15.5659,15.5742,22500.0
2012-08-03 14:25:00,18.94,18.94,18.92,18.92,17500.0,15.5742,15.5742,15.5577,15.5577,17500.0
2012-08-03 14:30:00,18.92,18.92,18.91,18.91,11000.0,15.5577,15.5577,15.5495,15.5495,11000.0
2012-08-03 14:35:00,18.91,18.92,18.91,18.92,43500.0,15.5495,15.5577,15.5495,15.5577,43500.0
2012-08-03 14:40:00,18.92,18.92,18.91,18.91,13500.0,15.5577,15.5577,15.5495,15.5495,13500.0
2012-08-03 14:45:00,18.92,18.92,18.91,18.91,12000.0,15.5577,15.5577,15.5495,15.5495,12000.0
2012-08-03 14:50:00,18.91,18.92,18.91,18.92,9500.0,15.5495,15.5577,15.5495,15.5577,9500.0
2012-08-03 14:55:00,18.92,18.92,18.91,18.91,169500.0,15.5577,15.5577,15.5495,15.5495,169500.0
2012-08-03 15:00:00,18.91,18.93,18.91,18.93,84000.0,15.5495,15.5659,15.5495,15.5659,84000.0
2012-08-03 15:05:00,18.93,18.93,18.92,18.93,30500.0,15.5659,15.5659,15.5577,15.5659,30500.0
2012-08-03 15:10:00,18.92,18.93,18.92,18.92,10000.0,15.5577,15.5659,15.5577,15.5577,10000.0
2012-08-03 15:15:00,18.92,18.92,18.91,18.91,10500.0,15.5577,15.5577,15.5495,15.5495,10500.0
2012-08-03 15:20:00,18.91,18.92,18.91,18.92,12000.0,15.5495,15.5577,15.5495,15.5577,12000.0
2012-08-03 15:25:00,18.92,18.92,18.9,18.9,18000.0,15.5577,15.5577,15.5413,15.5413,18000.0
2012-08-03 15:30:00,18.89,18.9,18.88,18.88,39000.0,15.5331,15.5413,15.5248,15.5248,39000.0
2012-08-03 15:35:00,18.88,18.88,18.85,18.87,57000.0,15.5248,15.5248,15.5002,15.5166,57000.0
2012-08-03 15:40:00,18.87,18.88,18.87,18.88,51500.0,15.5166,15.5248,15.5166,15.5248,51500.0
2012-08-03 15:45:00,18.88,18.9,18.88,18.9,10500.0,15.5248,15.5413,15.5248,15.5413,10500.0
2012-08-03 15:50:00,18.91,18.91,18.87,18.87,77500.0,15.5495,15.5495,15.5166,15.5166,77500.0
2012-08-03 15:55:00,18.87,18.89,18.87,18.88,184500.0,15.5166,15.5331,15.5166,15.5248,184500.0
2012-08-06 09:30:00,18.92,18.93,18.9,18.93,58000.0,15.5577,15.5659,15.5413,15.5659,58000.0
2012-08-06 09:35:00,18.93,18.99,18.93,18.98,22000.0,15.5659,15.6153,15.5659,15.6071,22000.0
2012-08-06 09:40:00,18.98,19.01,18.98,19.01,37000.0,15.6071,15.6317,15.6071,15.6317,37000.0
2012-08-06 09:45:00,19.02,19.03,19.02,19.03,13000.0,15.64,15.6482,15.64,15.6482,13000.0
2012-08-06 09:50:00,19.04,19.05,19.01,19.01,41500.0,15.6564,15.6646,15.6317,15.6317,41500.0
2012-08-06 09:55:00,19.01,19.01,19.0,19.01,33500.0,15.6317,15.6317,15.6235,15.6317,33500.0
2012-08-06 10:00:00,19.01,19.02,19.01,19.02,4500.0,15.6317,15.64,15.6317,15.64,4500.0
2012-08-06 10:05:00,19.03,19.05,19.03,19.04,39500.0,15.6482,15.6646,15.6482,15.6564,39500.0
2012-08-06 10:10:00,19.05,19.05,19.02,19.02,13500.0,15.6646,15.6646,15.64,15.64,13500.0
2012-08-06 10:15:00,19.01,19.02,19.01,19.02,13000.0,15.6317,15.64,15.6317,15.64,13000.0
2012-08-06 10:20:00,19.02,19.03,19.01,19.01,16500.0,15.64,15.6482,15.6317,15.6317,16500.0
2012-08-06 10:25:00,19.0,19.02,19.0,19.02,42500.0,15.6235,15.64,15.6235,15.64,42500.0
2012-08-06 10:30:00,19.02,19.04,19.02,19.02,15500.0,15.64,15.6564,15.64,15.64,15500.0
2012-08-06 10:35:00,19.03,19.04,19.02,19.02,24500.0,15.6482,15.6564,15.64,15.64,24500.0
2012-08-06 10:40:00,19.02,19.03,19.01,19.02,9500.0,15.64,15.6482,15.6317,15.64,9500.0
2012-08-06 10:45:00,19.02,19.03,19.0,19.02,22000.0,15.64,15.6482,15.6235,15.64,22000.0
2012-08-06 10:50:00,19.02,19.03,19.01,19.01,20000.0,15.64,15.6482,15.6317,15.6317,20000.0
2012-08-06 10:55:00,19.01,19.02,19.01,19.01,8500.0,15.6317,15.64,15.6317,15.6317,8500.0
2012-08-06 11:00:00,19.01,19.03,19.01,19.03,38500.0,15.6317,15.6482,15.6317,15.6482,38500.0
2012-08-06 11:05:00,19.02,19.02,19.02,19.02,2500.0,15.64,15.64,15.64,15.64,2500.0
2012-08-06 11:10:00,19.02,19.02,18.99,19.0,43000.0,15.64,15.64,15.6153,15.6235,43000.0
2012-08-06 11:15:00,19.0,19.0,18.99,18.99,16500.0,15.6235,15.6235,15.6153,15.6153,16500.0
2012-08-06 11:20:00,19.0,19.01,18.99,19.01,23000.0,15.6235,15.6317,15.6153,15.6317,23000.0
2012-08-06 11:25:00,19.01,19.02,18.98,18.98,67000.0,15.6317,15.64,15.6071,15.6071,67000.0
2012-08-06 11:30:00,18.98,19.0,18.97,19.0,39500.0,15.6071,15.6235,15.5988,15.6235,39500.0
2012-08-06 11:35:00,19.0,19.01,19.0,19.0,28500.0,15.6235,15.6317,15.6235,15.6235,28500.0
2012-08-06 11:40:00,19.0,19.0,19.0,19.0,6000.0,15.6235,15.6235,15.6235,15.6235,6000.0
2012-08-06 11:45:00,19.0,19.0,19.0,19.0,2500.0,15.6235,15.6235,15.6235,15.6235,2500.0
2012-08-06 11:50:00,19.0,19.0,19.0,19.0,6000.0,15.6235,15.6235,15.6235,15.6235,6000.0
2012-08-06 11:55:00,19.0,19.01,19.0,19.01,1500.0,15.6235,15.6317,15.6235,15.6317,1500.0
2012-08-06 12:00:00,19.0,19.0,18.99,18.99,14000.0,15.6235,15.6235,15.6153,15.6153,14000.0
2012-08-06 12:05:00,18.99,19.0,18.99,18.99,11000.0,15.6153,15.6235,15.6153,15.6153,11000.0
2012-08-06 12:10:00,18.99,18.99,18.99,18.99,38500.0,15.6153,15.6153,15.6153,15.6153,38500.0
2012-08-06 12:15:00,19.0,19.0,18.99,19.0,7500.0,15.6235,15.6235,15.6153,15.6235,7500.0
2012-08-06 12:20:00,19.0,19.0,19.0,19.0,6000.0,15.6235,15.6235,15.6235,15.6235,6000.0
2012-08-06 12:25:00,19.0,19.01,19.0,19.01,16500.0,15.6235,15.6317,15.6235,15.6317,16500.0
2012-08-06 12:30:00,19.01,19.02,19.0,19.02,13500.0,15.6317,15.64,15.6235,15.64,13500.0
2012-08-06 12:35:00,19.01,19.02,19.01,19.02,51500.0,15.6317,15.64,15.6317,15.64,51500.0
2012-08-06 12:40:00,19.02,19.02,19.01,19.02,67500.0,15.64,15.64,15.6317,15.64,67500.0
2012-08-06 12:45:00,19.02,19.02,19.02,19.02,9000.0,15.64,15.64,15.64,15.64,9000.0
2012-08-06 12:50:00,19.02,19.03,19.02,19.03,20500.0,15.64,15.6482,15.64,15.6482,20500.0
2012-08-06 12:55:00,19.03,19.03,19.02,19.03,32500.0,15.6482,15.6482,15.64,15.6482,32500.0
2012-08-06 13:00:00,19.03,19.03,19.02,19.02,8000.0,15.6482,15.6482,15.64,15.64,8000.0
2012-08-06 13:05:00,19.02,19.02,19.02,19.02,3000.0,15.64,15.64,15.64,15.64,3000.0
2012-08-06 13:10:00,19.03,19.03,19.02,19.02,4000.0,15.6482,15.6482,15.64,15.64,4000.0
2012-08-06 13:15:00,19.03,19.03,19.03,19.03,3000.0,15.6482,15.6482,15.6482,15.6482,3000.0
2012-08-06 13:20:00,19.02,19.03,19.02,19.03,3500.0,15.64,15.6482,15.64,15.6482,3500.0
2012-08-06 13:25:00,19.03,19.03,19.03,19.03,3000.0,15.6482,15.6482,15.6482,15.6482,3000.0
2012-08-06 13:30:00,19.03,19.04,19.03,19.04,10500.0,15.6482,15.6564,15.6482,15.6564,10500.0
2012-08-06 13:35:00,19.04,19.04,19.02,19.02,20000.0,15.6564,15.6564,15.64,15.64,20000.0
2012-08-06 13:40:00,19.03,19.03,19.02,19.03,8500.0,15.6482,15.6482,15.64,15.6482,8500.0
2012-08-06 13:45:00,19.03,19.04,19.02,19.02,4000.0,15.6482,15.6564,15.64,15.64,4000.0
2012-08-06 13:50:00,19.02,19.03,19.01,19.02,20500.0,15.64,15.6482,15.6317,15.64,20500.0
2012-08-06 13:55:00,19.02,19.02,19.02,19.02,1500.0,15.64,15.64,15.64,15.64,1500.0
2012-08-06 14:00:00,19.02,19.03,19.02,19.03,20500.0,15.64,15.6482,15.64,15.6482,20500.0
2012-08-06 14:05:00,19.03,19.03,19.02,19.03,75000.0,15.6482,15.6482,15.64,15.6482,75000.0
2012-08-06 14:10:00,19.03,19.04,19.03,19.03,9000.0,15.6482,15.6564,15.6482,15.6482,9000.0
2012-08-06 14:15:00,19.03,19.03,19.02,19.03,19500.0,15.6482,15.6482,15.64,15.6482,19500.0
2012-08-06 14:20:00,19.04,19.04,19.03,19.04,10000.0,15.6564,15.6564,15.6482,15.6564,10000.0
2012-08-06 14:25:00,19.04,19.04,19.03,19.04,12000.0,15.6564,15.6564,15.6482,15.6564,12000.0
2012-08-06 14:30:00,19.04,19.05,19.03,19.03,135500.0,15.6564,15.6646,15.6482,15.6482,135500.0
2012-08-06 14:35:00,19.03,19.04,19.03,19.04,7500.0,15.6482,15.6564,15.6482,15.6564,7500.0
2012-08-06 14:40:00,19.04,19.04,19.04,19.04,10500.0,15.6564,15.6564,15.6564,15.6564,10500.0
2012-08-06 14:45:00,19.04,19.04,19.04,19.04,111500.0,15.6564,15.6564,15.6564,15.6564,111500.0
2012-08-06 14:50:00,19.05,19.05,19.04,19.05,22000.0,15.6646,15.6646,15.6564,15.6646,22000.0
2012-08-06 14:55:00,19.04,19.04,19.03,19.04,15500.0,15.6564,15.6564,15.6482,15.6564,15500.0
2012-08-06 15:00:00,19.04,19.05,19.04,19.05,14000.0,15.6564,15.6646,15.6564,15.6646,14000.0
2012-08-06 15:05:00,19.04,19.04,19.03,19.04,14500.0,15.6564,15.6564,15.6482,15.6564,14500.0
2012-08-06 15:10:00,19.04,19.04,19.04,19.04,5000.0,15.6564,15.6564,15.6564,15.6564,5000.0
2012-08-06 15:15:00,19.04,19.04,19.02,19.02,18500.0,15.6564,15.6564,15.64,15.64,18500.0
2012-08-06 15:20:00,19.03,19.03,19.02,19.03,8000.0,15.6482,15.6482,15.64,15.6482,8000.0
2012-08-06 15:25:00,19.03,19.04,19.03,19.04,24000.0,15.6482,15.6564,15.6482,15.6564,24000.0
2012-08-06 15:30:00,19.04,19.04,19.04,19.04,14000.0,15.6564,15.6564,15.6564,15.6564,14000.0
2012-08-06 15:35:00,19.04,19.04,19.03,19.03,16000.0,15.6564,15.6564,15.6482,15.6482,16000.0
2012-08-06 15:40:00,19.03,19.03,19.02,19.03,21500.0,15.6482,15.6482,15.64,15.6482,21500.0
2012-08-06 15:45:00,19.03,19.03,19.01,19.02,42000.0,15.6482,15.6482,15.6317,15.64,42000.0
2012-08-06 15:50:00,19.01,19.01,19.0,19.0,51000.0,15.6317,15.6317,15.6235,15.6235,51000.0
2012-08-06 15:55:00,19.0,19.0,18.97,18.98,433000.0,15.6235,15.6235,15.5988,15.6071,433000.0
2012-08-07 09:30:00,19.11,19.11,19.09,19.1,138000.0,15.714,15.714,15.6975,15.7057,138000.0
2012-08-07 09:35:00,19.1,19.11,19.09,19.09,30500.0,15.7057,15.714,15.6975,15.6975,30500.0
2012-08-07 09:40:00,19.08,19.12,19.08,19.12,32500.0,15.6893,15.7222,15.6893,15.7222,32500.0
2012-08-07 09:45:00,19.13,19.14,19.1,19.1,40000.0,15.7304,15.7386,15.7057,15.7057,40000.0
2012-08-07 09:50:00,19.11,19.13,19.11,19.13,21500.0,15.714,15.7304,15.714,15.7304,21500.0
2012-08-07 09:55:00,19.13,19.14,19.12,19.12,15000.0,15.7304,15.7386,15.7222,15.7222,15000.0
2012-08-07 10:00:00,19.12,19.13,19.1,19.13,19000.0,15.7222,15.7304,15.7057,15.7304,19000.0
2012-08-07 10:05:00,19.13,19.15,19.13,19.15,11000.0,15.7304,15.7469,15.7304,15.7469,11000.0
2012-08-07 10:10:00,19.15,19.16,19.14,19.16,14500.0,15.7469,15.7551,15.7386,15.7551,14500.0
2012-08-07 10:15:00,19.16,19.18,19.15,19.17,126000.0,15.7551,15.7715,15.7469,15.7633,126000.0
2012-08-07 10:20:00,19.17,19.19,19.17,19.18,26500.0,15.7633,15.7797,15.7633,15.7715,26500.0
2012-08-07 10:25:00,19.18,19.19,19.17,19.17,55500.0,15.7715,15.7797,15.7633,15.7633,55500.0
2012-08-07 10:30:00,19.17,19.19,19.17,19.18,29000.0,15.7633,15.7797,15.7633,15.7715,29000.0
2012-08-07 10:35:00,19.18,19.18,19.16,19.16,155000.0,15.7715,15.7715,15.7551,15.7551,155000.0
2012-08-07 10:40:00,19.16,19.17,19.16,19.17,33500.0,15.7551,15.7633,15.7551,15.7633,33500.0
2012-08-07 10:45:00,19.17,19.17,19.17,19.17,29000.0,15.7633,15.7633,15.7633,15.7633,29000.0
2012-08-07 10:50:00,19.17,19.18,19.17,19.17,41500.0,15.7633,15.7715,15.7633,15.7633,41500.0
2012-08-07 10:55:00,19.17,19.18,19.16,19.17,57000.0,15.7633,15.7715,15.7551,15.7633,57000.0
2012-08-07 11:00:00,19.18,19.18,19.17,19.17,11000.0,15.7715,15.7715,15.7633,15.7633,11000.0
2012-08-07 11:05:00,19.17,19.17,19.15,19.15,14000.0,15.7633,15.7633,15.7469,15.7469,14000.0
2012-08-07 11:10:00,19.15,19.16,19.15,19.16,24500.0,15.7469,15.7551,15.7469,15.7551,24500.0
2012-08-07 11:15:00,19.15,19.16,19.15,19.15,39500.0,15.7469,15.7551,15.7469,15.7469,39500.0
2012-08-07 11:20:00,19.15,19.15,19.14,19.15,20000.0,15.7469,15.7469,15.7386,15.7469,20000.0
2012-08-07 11:25:00,19.17,19.18,19.16,19.17,60000.0,15.7633,15.7715,15.7551,15.7633,60000.0
2012-08-07 11:30:00,19.17,19.19,19.17,19.19,16000.0,15.7633,15.7797,15.7633,15.7797,16000.0
2012-08-07 11:35:00,19.19,19.2,19.19,19.2,44500.0,15.7797,15.788,15.7797,15.788,44500.0
2012-08-07 11:40:00,19.2,19.22,19.2,19.21,41500.0,15.788,15.8044,15.788,15.7962,41500.0
2012-08-07 11:45:00,19.21,19.23,19.21,19.22,16500.0,15.7962,15.8126,15.7962,15.8044,16500.0
2012-08-07 11:50:00,19.23,19.25,19.23,19.24,27500.0,15.8126,15.8291,15.8126,15.8209,27500.0
2012-08-07 11:55:00,19.25,19.25,19.24,19.25,23500.0,15.8291,15.8291,15.8209,15.8291,23500.0
2012-08-07 12:00:00,19.25,19.26,19.25,19.26,37500.0,15.8291,15.8373,15.8291,15.8373,37500.0
2012-08-07 12:05:00,19.25,19.26,19.25,19.25,13500.0,15.8291,15.8373,15.8291,15.8291,13500.0
2012-08-07 12:10:00,19.25,19.25,19.23,19.23,10500.0,15.8291,15.8291,15.8126,15.8126,10500.0
2012-08-07 12:15:00,19.23,19.25,19.23,19.25,76500.0,15.8126,15.8291,15.8126,15.8291,76500.0
2012-08-07 12:20:00,19.24,19.25,19.24,19.25,10500.0,15.8209,15.8291,15.8209,15.8291,10500.0
2012-08-07 12:25:00,19.25,19.26,19.25,19.25,18000.0,15.8291,15.8373,15.8291,15.8291,18000.0
2012-08-07 12:30:00,19.25,19.26,19.25,19.25,6500.0,15.8291,15.8373,15.8291,15.8291,6500.0
2012-08-07 12:35:00,19.26,19.27,19.26,19.27,49500.0,15.8373,15.8455,15.8373,15.8455,49500.0
2012-08-07 12:40:00,19.27,19.27,19.25,19.25,15000.0,15.8455,15.8455,15.8291,15.8291,15000.0
2012-08-07 12:45:00,19.25,19.26,19.25,19.26,13000.0,15.8291,15.8373,15.8291,15.8373,13000.0
2012-08-07 12:50:00,19.26,19.26,19.24,19.25,7000.0,15.8373,15.8373,15.8209,15.8291,7000.0
2012-08-07 12:55:00,19.24,19.25,19.24,19.25,21000.0,15.8209,15.8291,15.8209,15.8291,21000.0
2012-08-07 13:00:00,19.25,19.25,19.24,19.24,7000.0,15.8291,15.8291,15.8209,15.8209,7000.0
2012-08-07 13:05:00,19.24,19.24,19.24,19.24,9000.0,15.8209,15.8209,15.8209,15.8209,9000.0
2012-08-07 13:10:00,19.24,19.24,19.23,19.24,18000.0,15.8209,15.8209,15.8126,15.8209,18000.0
2012-08-07 13:15:00,19.24,19.24,19.23,19.24,17000.0,15.8209,15.8209,15.8126,15.8209,17000.0
2012-08-07 13:20:00,19.24,19.25,19.24,19.24,25000.0,15.8209,15.8291,15.8209,15.8209,25000.0
2012-08-07 13:25:00,19.24,19.24,19.24,19.24,17500.0,15.8209,15.8209,15.8209,15.8209,17500.0
2012-08-07 13:30:00,19.24,19.25,19.24,19.25,20000.0,15.8209,15.8291,15.8209,15.8291,20000.0
2012-08-07 13:35:00,19.25,19.25,19.24,19.25,12500.0,15.8291,15.8291,15.8209,15.8291,12500.0
2012-08-07 13:40:00,19.24,19.25,19.24,19.25,2500.0,15.8209,15.8291,15.8209,15.8291,2500.0
2012-08-07 13:45:00,19.25,19.25,19.24,19.24,21000.0,15.8291,15.8291,15.8209,15.8209,21000.0
2012-08-07 13:50:00,19.24,19.24,19.23,19.24,8000.0,15.8209,15.8209,15.8126,15.8209,8000.0
2012-08-07 13:55:00,19.23,19.23,19.23,19.23,16500.0,15.8126,15.8126,15.8126,15.8126,16500.0
2012-08-07 14:00:00,19.23,19.23,19.22,19.22,27500.0,15.8126,15.8126,15.8044,15.8044,27500.0
2012-08-07 14:05:00,19.22,19.23,19.22,19.23,14000.0,15.8044,15.8126,15.8044,15.8126,14000.0
2012-08-07 14:10:00,19.22,19.22,19.21,19.22,22000.0,15.8044,15.8044,15.7962,15.8044,22000.0
2012-08-07 14:15:00,19.21,19.22,19.21,19.22,30500.0,15.7962,15.8044,15.7962,15.8044,30500.0
2012-08-07 14:20:00,19.21,19.22,19.21,19.22,20000.0,15.7962,15.8044,15.7962,15.8044,20000.0
2012-08-07 14:25:00,19.22,19.22,19.2,19.2,37500.0,15.8044,15.8044,15.788,15.788,37500.0
2012-08-07 14:30:00,19.21,19.21,19.21,19.21,14500.0,15.7962,15.7962,15.7962,15.7962,14500.0
2012-08-07 14:35:00,19.21,19.22,19.21,19.22,23000.0,15.7962,15.8044,15.7962,15.8044,23000.0
2012-08-07 14:40:00,19.22,19.22,19.21,19.22,23000.0,15.8044,15.8044,15.7962,15.8044,23000.0
2012-08-07 14:45:00,19.21,19.21,19.21,19.21,9000.0,15.7962,15.7962,15.7962,15.7962,9000.0
2012-08-07 14:50:00,19.21,19.22,19.2,19.2,135000.0,15.7962,15.8044,15.788,15.788,135000.0
2012-08-07 14:55:00,19.21,19.21,19.2,19.2,49500.0,15.7962,15.7962,15.788,15.788,49500.0
2012-08-07 15:00:00,19.2,19.21,19.19,19.19,97000.0,15.788,15.7962,15.7797,15.7797,97000.0
2012-08-07 15:05:00,19.19,19.19,19.18,19.18,44500.0,15.7797,15.7797,15.7715,15.7715,44500.0
2012-08-07 15:10:00,19.18,19.19,19.17,19.18,36500.0,15.7715,15.7797,15.7633,15.7715,36500.0
2012-08-07 15:15:00,19.17,19.19,19.17,19.19,22500.0,15.7633,15.7797,15.7633,15.7797,22500.0
2012-08-07 15:20:00,19.19,19.19,19.18,19.19,37500.0,15.7797,15.7797,15.7715,15.7797,37500.0
2012-08-07 15:25:00,19.19,19.21,19.19,19.2,150500.0,15.7797,15.7962,15.7797,15.788,150500.0
2012-08-07 15:30:00,19.19,19.2,19.18,19.19,39500.0,15.7797,15.788,15.7715,15.7797,39500.0
2012-08-07 15:35:00,19.19,19.19,19.17,19.18,27500.0,15.7797,15.7797,15.7633,15.7715,27500.0
2012-08-07 15:40:00,19.19,19.2,19.18,19.19,42500.0,15.7797,15.788,15.7715,15.7797,42500.0
2012-08-07 15:45:00,19.19,19.2,19.19,19.19,29500.0,15.7797,15.788,15.7797,15.7797,29500.0
2012-08-07 15:50:00,19.19,19.19,19.18,19.18,32500.0,15.7797,15.7797,15.7715,15.7715,32500.0
2012-08-07 15:55:00,19.18,19.18,19.16,19.16,263000.0,15.7715,15.7715,15.7551,15.7551,263000.0
2012-08-08 09:30:00,19.09,19.12,19.09,19.12,872500.0,15.6975,15.7222,15.6975,15.7222,872500.0
2012-08-08 09:35:00,19.12,19.16,19.11,19.16,670500.0,15.7222,15.7551,15.714,15.7551,670500.0
2012-08-08 09:40:00,19.16,19.18,19.15,19.16,684500.0,15.7551,15.7715,15.7469,15.7551,684500.0
2012-08-08 09:45:00,19.15,19.16,19.14,19.16,181500.0,15.7469,15.7551,15.7386,15.7551,181500.0
2012-08-08 09:50:00,19.15,19.18,19.15,19.18,466500.0,15.7469,15.7715,15.7469,15.7715,466500.0
2012-08-08 09:55:00,19.17,19.19,19.17,19.18,287500.0,15.7633,15.7797,15.7633,15.7715,287500.0
2012-08-08 10:00:00,19.18,19.2,19.17,19.18,667000.0,15.7715,15.788,15.7633,15.7715,667000.0
2012-08-08 10:05:00,19.18,19.19,19.17,19.17,122000.0,15.7715,15.7797,15.7633,15.7633,122000.0
2012-08-08 10:10:00,19.17,19.19,19.17,19.18,265500.0,15.7633,15.7797,15.7633,15.7715,265500.0
2012-08-08 10:15:00,19.19,19.2,19.19,19.2,297500.0,15.7797,15.788,15.7797,15.788,297500.0
2012-08-08 10:20:00,19.2,19.2,19.19,19.19,169000.0,15.788,15.788,15.7797,15.7797,169000.0
2012-08-08 10:25:00,19.19,19.19,19.18,19.18,149000.0,15.7797,15.7797,15.7715,15.7715,149000.0
2012-08-08 10:30:00,19.18,19.18,19.15,19.15,304500.0,15.7715,15.7715,15.7469,15.7469,304500.0
2012-08-08 10:35:00,19.15,19.15,19.15,19.15,91000.0,15.7469,15.7469,15.7469,15.7469,91000.0
2012-08-08 10:40:00,19.15,19.15,19.14,19.14,89500.0,15.7469,15.7469,15.7386,15.7386,89500.0
2012-08-08 10:45:00,19.14,19.15,19.14,19.15,11000.0,15.7386,15.7469,15.7386,15.7469,11000.0
2012-08-08 10:50:00,19.15,19.16,19.15,19.16,151500.0,15.7469,15.7551,15.7469,15.7551,151500.0
2012-08-08 10:55:00,19.16,19.16,19.15,19.15,4500.0,15.7551,15.7551,15.7469,15.7469,4500.0
2012-08-08 11:00:00,19.14,19.15,19.14,19.15,124500.0,15.7386,15.7469,15.7386,15.7469,124500.0
2012-08-08 11:05:00,19.15,19.15,19.15,19.15,190500.0,15.7469,15.7469,15.7469,15.7469,190500.0
2012-08-08 11:10:00,19.15,19.19,19.15,19.18,137000.0,15.7469,15.7797,15.7469,15.7715,137000.0
2012-08-08 11:15:00,19.19,19.22,19.18,19.22,192000.0,15.7797,15.8044,15.7715,15.8044,192000.0
2012-08-08 11:20:00,19.21,19.21,19.2,19.2,173000.0,15.7962,15.7962,15.788,15.788,173000.0
2012-08-08 11:25:00,19.21,19.22,19.21,19.22,20500.0,15.7962,15.8044,15.7962,15.8044,20500.0
2012-08-08 11:30:00,19.22,19.22,19.22,19.22,76500.0,15.8044,15.8044,15.8044,15.8044,76500.0
2012-08-08 11:35:00,19.22,19.23,19.22,19.22,7000.0,15.8044,15.8126,15.8044,15.8044,7000.0
2012-08-08 11:40:00,19.22,19.22,19.21,19.21,48000.0,15.8044,15.8044,15.7962,15.7962,48000.0
2012-08-08 11:45:00,19.21,19.21,19.2,19.21,7000.0,15.7962,15.7962,15.788,15.7962,7000.0
2012-08-08 11:50:00,19.21,19.21,19.2,19.2,15000.0,15.7962,15.7962,15.788,15.788,15000.0
2012-08-08 11:55:00,19.21,19.21,19.19,19.19,29500.0,15.7962,15.7962,15.7797,15.7797,29500.0
2012-08-08 12:00:00,19.18,19.19,19.18,19.19,1000.0,15.7715,15.7797,15.7715,15.7797,1000.0
2012-08-08 12:05:00,19.18,19.19,19.18,19.19,9000.0,15.7715,15.7797,15.7715,15.7797,9000.0
2012-08-08 12:10:00,19.18,19.19,19.18,19.18,4000.0,15.7715,15.7797,15.7715,15.7715,4000.0
2012-08-08 12:15:00,19.19,19.2,19.19,19.2,7000.0,15.7797,15.788,15.7797,15.788,7000.0
2012-08-08 12:20:00,19.19,19.2,19.19,19.2,67000.0,15.7797,15.788,15.7797,15.788,67000.0
2012-08-08 12:25:00,19.19,19.19,19.19,19.19,500.0,15.7797,15.7797,15.7797,15.7797,500.0
2012-08-08 12:30:00,19.18,19.18,19.17,19.18,7000.0,15.7715,15.7715,15.7633,15.7715,7000.0
2012-08-08 12:35:00,19.18,19.18,19.18,19.18,72000.0,15.7715,15.7715,15.7715,15.7715,72000.0
2012-08-08 12:40:00,19.18,19.18,19.16,19.16,15500.0,15.7715,15.7715,15.7551,15.7551,15500.0
2012-08-08 12:45:00,19.16,19.16,19.15,19.15,6500.0,15.7551,15.7551,15.7469,15.7469,6500.0
2012-08-08 12:50:00,19.14,19.15,19.14,19.15,34000.0,15.7386,15.7469,15.7386,15.7469,34000.0
2012-08-08 12:55:00,19.15,19.17,19.15,19.17,16000.0,15.7469,15.7633,15.7469,15.7633,16000.0
2012-08-08 13:00:00,19.17,19.19,19.17,19.18,77500.0,15.7633,15.7797,15.7633,15.7715,77500.0
2012-08-08 13:05:00,19.18,19.18,19.17,19.18,3000.0,15.7715,15.7715,15.7633,15.7715,3000.0
2012-08-08 13:10:00,19.17,19.17,19.16,19.17,14500.0,15.7633,15.7633,15.7551,15.7633,14500.0
2012-08-08 13:15:00,19.17,19.18,19.17,19.18,10000.0,15.7633,15.7715,15.7633,15.7715,10000.0
2012-08-08 13:20:00,19.18,19.19,19.18,19.19,3000.0,15.7715,15.7797,15.7715,15.7797,3000.0
2012-08-08 13:25:00,19.19,19.19,19.18,19.18,14000.0,15.7797,15.7797,15.7715,15.7715,14000.0
2012-08-08 13:30:00,19.18,19.19,19.18,19.18,8000.0,15.7715,15.7797,15.7715,15.7715,8000.0
2012-08-08 13:35:00,19.18,19.19,19.18,19.18,37500.0,15.7715,15.7797,15.7715,15.7715,37500.0
2012-08-08 13:40:00,19.18,19.19,19.17,19.17,9500.0,15.7715,15.7797,15.7633,15.7633,9500.0
2012-08-08 13:45:00,19.17,19.18,19.17,19.18,67500.0,15.7633,15.7715,15.7633,15.7715,67500.0
2012-08-08 13:50:00,19.18,19.2,19.18,19.2,6500.0,15.7715,15.788,15.7715,15.788,6500.0
2012-08-08 13:55:00,19.18,19.19,19.18,19.18,65000.0,15.7715,15.7797,15.7715,15.7715,65000.0
2012-08-08 14:00:00,19.18,19.19,19.16,19.17,33000.0,15.7715,15.7797,15.7551,15.7633,33000.0
2012-08-08 14:05:00,19.17,19.17,19.17,19.17,17000.0,15.7633,15.7633,15.7633,15.7633,17000.0
2012-08-08 14:10:00,19.17,19.18,19.16,19.17,109500.0,15.7633,15.7715,15.7551,15.7633,109500.0
2012-08-08 14:15:00,19.16,19.16,19.16,19.16,5000.0,15.7551,15.7551,15.7551,15.7551,5000.0
2012-08-08 14:20:00,19.16,19.16,19.15,19.15,11000.0,15.7551,15.7551,15.7469,15.7469,11000.0
2012-08-08 14:25:00,19.16,19.16,19.15,19.16,41500.0,15.7551,15.7551,15.7469,15.7551,41500.0
2012-08-08 14:30:00,19.16,19.16,19.16,19.16,18500.0,15.7551,15.7551,15.7551,15.7551,18500.0
2012-08-08 14:35:00,19.16,19.16,19.16,19.16,15000.0,15.7551,15.7551,15.7551,15.7551,15000.0
2012-08-08 14:40:00,19.16,19.17,19.16,19.16,27500.0,15.7551,15.7633,15.7551,15.7551,27500.0
2012-08-08 14:45:00,19.16,19.16,19.14,19.15,22000.0,15.7551,15.7551,15.7386,15.7469,22000.0
2012-08-08 14:50:00,19.15,19.15,19.14,19.14,14500.0,15.7469,15.7469,15.7386,15.7386,14500.0
2012-08-08 14:55:00,19.14,19.15,19.14,19.15,9000.0,15.7386,15.7469,15.7386,15.7469,9000.0
2012-08-08 15:00:00,19.15,19.16,19.14,19.16,32500.0,15.7469,15.7551,15.7386,15.7551,32500.0
2012-08-08 15:05:00,19.16,19.16,19.16,19.16,21500.0,15.7551,15.7551,15.7551,15.7551,21500.0
2012-08-08 15:10:00,19.16,19.18,19.16,19.18,14000.0,15.7551,15.7715,15.7551,15.7715,14000.0
2012-08-08 15:15:00,19.18,19.19,19.18,19.18,12000.0,15.7715,15.7797,15.7715,15.7715,12000.0
2012-08-08 15:20:00,19.19,19.19,19.18,19.18,91500.0,15.7797,15.7797,15.7715,15.7715,91500.0
2012-08-08 15:25:00,19.18,19.19,19.18,19.18,47000.0,15.7715,15.7797,15.7715,15.7715,47000.0
2012-08-08 15:30:00,19.18,19.19,19.18,19.19,46000.0,15.7715,15.7797,15.7715,15.7797,46000.0
2012-08-08 15:35:00,19.18,19.19,19.18,19.19,50000.0,15.7715,15.7797,15.7715,15.7797,50000.0
2012-08-08 15:40:00,19.18,19.18,19.17,19.18,80000.0,15.7715,15.7715,15.7633,15.7715,80000.0
2012-08-08 15:45:00,19.18,19.2,19.18,19.19,53000.0,15.7715,15.788,15.7715,15.7797,53000.0
2012-08-08 15:50:00,19.2,19.2,19.18,19.18,22000.0,15.788,15.788,15.7715,15.7715,22000.0
2012-08-08 15:55:00,19.18,19.18,19.17,19.18,55000.0,15.7715,15.7715,15.7633,15.7715,55000.0
2012-08-09 09:30:00,19.18,19.18,19.16,19.17,34500.0,15.7715,15.7715,15.7551,15.7633,34500.0
2012-08-09 09:35:00,19.19,19.22,19.19,19.21,61500.0,15.7797,15.8044,15.7797,15.7962,61500.0
2012-08-09 09:40:00,19.21,19.25,19.21,19.24,43000.0,15.7962,15.8291,15.7962,15.8209,43000.0
2012-08-09 09:45:00,19.24,19.25,19.23,19.23,19000.0,15.8209,15.8291,15.8126,15.8126,19000.0
2012-08-09 09:50:00,19.22,19.24,19.21,19.23,17500.0,15.8044,15.8209,15.7962,15.8126,17500.0
2012-08-09 09:55:00,19.23,19.23,19.21,19.21,7500.0,15.8126,15.8126,15.7962,15.7962,7500.0
2012-08-09 10:00:00,19.21,19.22,19.21,19.22,6500.0,15.7962,15.8044,15.7962,15.8044,6500.0
2012-08-09 10:05:00,19.22,19.23,19.21,19.22,9000.0,15.8044,15.8126,15.7962,15.8044,9000.0
2012-08-09 10:10:00,19.23,19.25,19.23,19.23,23500.0,15.8126,15.8291,15.8126,15.8126,23500.0
2012-08-09 10:15:00,19.24,19.26,19.24,19.26,20500.0,15.8209,15.8373,15.8209,15.8373,20500.0
2012-08-09 10:20:00,19.26,19.28,19.25,19.25,32000.0,15.8373,15.8538,15.8291,15.8291,32000.0
2012-08-09 10:25:00,19.24,19.25,19.24,19.24,8500.0,15.8209,15.8291,15.8209,15.8209,8500.0
2012-08-09 10:30:00,19.25,19.26,19.24,19.26,154000.0,15.8291,15.8373,15.8209,15.8373,154000.0
2012-08-09 10:35:00,19.26,19.27,19.26,19.26,13500.0,15.8373,15.8455,15.8373,15.8373,13500.0
2012-08-09 10:40:00,19.27,19.27,19.25,19.26,7500.0,15.8455,15.8455,15.8291,15.8373,7500.0
2012-08-09 10:45:00,19.26,19.27,19.26,19.26,7500.0,15.8373,15.8455,15.8373,15.8373,7500.0
2012-08-09 10:50:00,19.26,19.28,19.26,19.28,25000.0,15.8373,15.8538,15.8373,15.8538,25000.0
2012-08-09 10:55:00,19.27,19.27,19.26,19.26,8000.0,15.8455,15.8455,15.8373,15.8373,8000.0
2012-08-09 11:00:00,19.27,19.28,19.26,19.27,28000.0,15.8455,15.8538,15.8373,15.8455,28000.0
2012-08-09 11:05:00,19.27,19.28,19.27,19.28,4500.0,15.8455,15.8538,15.8455,15.8538,4500.0
2012-08-09 11:10:00,19.29,19.29,19.28,19.28,4000.0,15.862,15.862,15.8538,15.8538,4000.0
2012-08-09 11:15:00,19.28,19.28,19.27,19.27,6500.0,15.8538,15.8538,15.8455,15.8455,6500.0
2012-08-09 11:20:00,19.28,19.29,19.28,19.28,4000.0,15.8538,15.862,15.8538,15.8538,4000.0
2012-08-09 11:25:00,19.28,19.28,19.27,19.27,6000.0,15.8538,15.8538,15.8455,15.8455,6000.0
2012-08-09 11:30:00,19.27,19.27,19.27,19.27,6000.0,15.8455,15.8455,15.8455,15.8455,6000.0
2012-08-09 11:35:00,19.27,19.27,19.26,19.27,21000.0,15.8455,15.8455,15.8373,15.8455,21000.0
2012-08-09 11:40:00,19.26,19.26,19.21,19.22,44000.0,15.8373,15.8373,15.7962,15.8044,44000.0
2012-08-09 11:45:00,19.22,19.22,19.21,19.21,23500.0,15.8044,15.8044,15.7962,15.7962,23500.0
2012-08-09 11:50:00,19.21,19.21,19.19,19.19,33000.0,15.7962,15.7962,15.7797,15.7797,33000.0
2012-08-09 11:55:00,19.19,19.19,19.18,19.19,57000.0,15.7797,15.7797,15.7715,15.7797,57000.0
2012-08-09 12:00:00,19.19,19.19,19.18,19.19,29500.0,15.7797,15.7797,15.7715,15.7797,29500.0
2012-08-09 12:05:00,19.19,19.2,19.19,19.2,5500.0,15.7797,15.788,15.7797,15.788,5500.0
2012-08-09 12:10:00,19.19,19.21,19.19,19.21,38500.0,15.7797,15.7962,15.7797,15.7962,38500.0
2012-08-09 12:15:00,19.21,19.21,19.21,19.21,9000.0,15.7962,15.7962,15.7962,15.7962,9000.0
2012-08-09 12:20:00,19.2,19.2,19.19,19.19,23500.0,15.788,15.788,15.7797,15.7797,23500.0
2012-08-09 12:25:00,19.19,19.2,19.19,19.19,6000.0,15.7797,15.788,15.7797,15.7797,6000.0
2012-08-09 12:30:00,19.2,19.2,19.19,19.2,10000.0,15.788,15.788,15.7797,15.788,10000.0
2012-08-09 12:35:00,19.2,19.2,19.2,19.2,5500.0,15.788,15.788,15.788,15.788,5500.0
2012-08-09 12:40:00,19.2,19.23,19.2,19.22,70000.0,15.788,15.8126,15.788,15.8044,70000.0
2012-08-09 12:45:00,19.22,19.23,19.22,19.22,9500.0,15.8044,15.8126,15.8044,15.8044,9500.0
2012-08-09 12:50:00,19.22,19.24,19.22,19.23,21000.0,15.8044,15.8209,15.8044,15.8126,21000.0
2012-08-09 12:55:00,19.23,19.24,19.23,19.24,15500.0,15.8126,15.8209,15.8126,15.8209,15500.0
2012-08-09 13:00:00,19.24,19.25,19.24,19.24,13500.0,15.8209,15.8291,15.8209,15.8209,13500.0
2012-08-09 13:05:00,19.24,19.24,19.24,19.24,2500.0,15.8209,15.8209,15.8209,15.8209,2500.0
2012-08-09 13:10:00,19.23,19.23,19.22,19.22,11000.0,15.8126,15.8126,15.8044,15.8044,11000.0
2012-08-09 13:15:00,19.22,19.22,19.22,19.22,8500.0,15.8044,15.8044,15.8044,15.8044,8500.0
2012-08-09 13:20:00,19.22,19.22,19.22,19.22,8000.0,15.8044,15.8044,15.8044,15.8044,8000.0
2012-08-09 13:25:00,19.22,19.22,19.22,19.22,25500.0,15.8044,15.8044,15.8044,15.8044,25500.0
2012-08-09 13:30:00,19.23,19.23,19.21,19.21,10000.0,15.8126,15.8126,15.7962,15.7962,10000.0
2012-08-09 13:35:00,19.21,19.22,19.21,19.22,6500.0,15.7962,15.8044,15.7962,15.8044,6500.0
2012-08-09 13:40:00,19.22,19.23,19.22,19.22,6500.0,15.8044,15.8126,15.8044,15.8044,6500.0
2012-08-09 13:45:00,19.22,19.22,19.22,19.22,7500.0,15.8044,15.8044,15.8044,15.8044,7500.0
2012-08-09 13:50:00,19.22,19.22,19.22,19.22,30000.0,15.8044,15.8044,15.8044,15.8044,30000.0
2012-08-09 13:55:00,19.22,19.22,19.22,19.22,28000.0,15.8044,15.8044,15.8044,15.8044,28000.0
2012-08-09 14:00:00,19.22,19.23,19.22,19.22,26500.0,15.8044,15.8126,15.8044,15.8044,26500.0
2012-08-09 14:05:00,19.22,19.22,19.21,19.22,7500.0,15.8044,15.8044,15.7962,15.8044,7500.0
2012-08-09 14:10:00,19.22,19.22,19.22,19.22,14500.0,15.8044,15.8044,15.8044,15.8044,14500.0
2012-08-09 14:15:00,19.22,19.22,19.22,19.22,13500.0,15.8044,15.8044,15.8044,15.8044,13500.0
2012-08-09 14:20:00,19.22,19.23,19.22,19.22,9000.0,15.8044,15.8126,15.8044,15.8044,9000.0
2012-08-09 14:25:00,19.23,19.23,19.22,19.23,22500.0,15.8126,15.8126,15.8044,15.8126,22500.0
2012-08-09 14:30:00,19.23,19.24,19.23,19.24,8500.0,15.8126,15.8209,15.8126,15.8209,8500.0
2012-08-09 14:35:00,19.25,19.25,19.24,19.25,10500.0,15.8291,15.8291,15.8209,15.8291,10500.0
2012-08-09 14:40:00,19.25,19.25,19.24,19.24,12000.0,15.8291,15.8291,15.8209,15.8209,12000.0
2012-08-09 14:45:00,19.24,19.24,19.24,19.24,2000.0,15.8209,15.8209,15.8209,15.8209,2000.0
2012-08-09 14:50:00,19.25,19.25,19.24,19.25,6500.0,15.8291,15.8291,15.8209,15.8291,6500.0
2012-08-09 14:55:00,19.25,19.25,19.25,19.25,36000.0,15.8291,15.8291,15.8291,15.8291,36000.0
2012-08-09 15:00:00,19.25,19.25,19.24,19.24,18000.0,15.8291,15.8291,15.8209,15.8209,18000.0
2012-08-09 15:05:00,19.24,19.24,19.23,19.23,14000.0,15.8209,15.8209,15.8126,15.8126,14000.0
2012-08-09 15:10:00,19.23,19.25,19.23,19.25,31500.0,15.8126,15.8291,15.8126,15.8291,31500.0
2012-08-09 15:15:00,19.25,19.26,19.24,19.25,22500.0,15.8291,15.8373,15.8209,15.8291,22500.0
2012-08-09 15:20:00,19.24,19.25,19.24,19.25,13000.0,15.8209,15.8291,15.8209,15.8291,13000.0
2012-08-09 15:25:00,19.24,19.25,19.24,19.24,17500.0,15.8209,15.8291,15.8209,15.8209,17500.0
2012-08-09 15:30:00,19.24,19.25,19.23,19.23,24000.0,15.8209,15.8291,15.8126,15.8126,24000.0
2012-08-09 15:35:00,19.23,19.24,19.23,19.24,8000.0,15.8126,15.8209,15.8126,15.8209,8000.0
2012-08-09 15:40:00,19.25,19.25,19.24,19.25,40500.0,15.8291,15.8291,15.8209,15.8291,40500.0
2012-08-09 15:45:00,19.25,19.25,19.23,19.23,31000.0,15.8291,15.8291,15.8126,15.8126,31000.0
2012-08-09 15:50:00,19.23,19.24,19.22,19.22,47500.0,15.8126,15.8209,15.8044,15.8044,47500.0
2012-08-09 15:55:00,19.22,19.23,19.21,19.22,110500.0,15.8044,15.8126,15.7962,15.8044,110500.0
2012-08-10 09:30:00,19.15,19.16,19.13,19.15,74000.0,15.7469,15.7551,15.7304,15.7469,74000.0
2012-08-10 09:35:00,19.13,19.18,19.13,19.17,39500.0,15.7304,15.7715,15.7304,15.7633,39500.0
2012-08-10 09:40:00,19.17,19.2,19.17,19.18,14000.0,15.7633,15.788,15.7633,15.7715,14000.0
2012-08-10 09:45:00,19.18,19.19,19.16,19.17,13000.0,15.7715,15.7797,15.7551,15.7633,13000.0
2012-08-10 09:50:00,19.17,19.17,19.13,19.14,34500.0,15.7633,15.7633,15.7304,15.7386,34500.0
2012-08-10 09:55:00,19.15,19.15,19.14,19.15,29500.0,15.7469,15.7469,15.7386,15.7469,29500.0
2012-08-10 10:00:00,19.15,19.15,19.13,19.14,21000.0,15.7469,15.7469,15.7304,15.7386,21000.0
2012-08-10 10:05:00,19.14,19.15,19.13,19.14,7500.0,15.7386,15.7469,15.7304,15.7386,7500.0
2012-08-10 10:10:00,19.17,19.19,19.17,19.18,40000.0,15.7633,15.7797,15.7633,15.7715,40000.0
2012-08-10 10:15:00,19.18,19.18,19.15,19.16,8000.0,15.7715,15.7715,15.7469,15.7551,8000.0
2012-08-10 10:20:00,19.16,19.16,19.15,19.15,4500.0,15.7551,15.7551,15.7469,15.7469,4500.0
2012-08-10 10:25:00,19.16,19.16,19.15,19.15,6000.0,15.7551,15.7551,15.7469,15.7469,6000.0
2012-08-10 10:30:00,19.16,19.19,19.16,19.18,31000.0,15.7551,15.7797,15.7551,15.7715,31000.0
2012-08-10 10:35:00,19.18,19.18,19.17,19.17,14500.0,15.7715,15.7715,15.7633,15.7633,14500.0
2012-08-10 10:40:00,19.18,19.18,19.17,19.18,5500.0,15.7715,15.7715,15.7633,15.7715,5500.0
2012-08-10 10:45:00,19.18,19.18,19.17,19.17,2000.0,15.7715,15.7715,15.7633,15.7633,2000.0
2012-08-10 10:50:00,19.16,19.17,19.16,19.17,5500.0,15.7551,15.7633,15.7551,15.7633,5500.0
2012-08-10 10:55:00,19.17,19.17,19.17,19.17,4000.0,15.7633,15.7633,15.7633,15.7633,4000.0
2012-08-10 11:00:00,19.17,19.17,19.14,19.14,15500.0,15.7633,15.7633,15.7386,15.7386,15500.0
2012-08-10 11:05:00,19.12,19.14,19.1,19.14,152000.0,15.7222,15.7386,15.7057,15.7386,152000.0
2012-08-10 11:10:00,19.14,19.16,19.14,19.14,22000.0,15.7386,15.7551,15.7386,15.7386,22000.0
2012-08-10 11:15:00,19.15,19.15,19.14,19.15,9000.0,15.7469,15.7469,15.7386,15.7469,9000.0
2012-08-10 11:20:00,19.14,19.15,19.14,19.14,18000.0,15.7386,15.7469,15.7386,15.7386,18000.0
2012-08-10 11:25:00,19.15,19.17,19.15,19.17,47500.0,15.7469,15.7633,15.7469,15.7633,47500.0
2012-08-10 11:30:00,19.17,19.17,19.16,19.16,8500.0,15.7633,15.7633,15.7551,15.7551,8500.0
2012-08-10 11:35:00,19.15,19.16,19.15,19.16,3000.0,15.7469,15.7551,15.7469,15.7551,3000.0
2012-08-10 11:40:00,19.17,19.17,19.16,19.16,3500.0,15.7633,15.7633,15.7551,15.7551,3500.0
2012-08-10 11:45:00,19.16,19.17,19.16,19.17,49500.0,15.7551,15.7633,15.7551,15.7633,49500.0
2012-08-10 11:50:00,19.17,19.19,19.17,19.18,38500.0,15.7633,15.7797,15.7633,15.7715,38500.0
2012-08-10 11:55:00,19.18,19.19,19.18,19.18,16000.0,15.7715,15.7797,15.7715,15.7715,16000.0
2012-08-10 12:00:00,19.18,19.19,19.18,19.18,16500.0,15.7715,15.7797,15.7715,15.7715,16500.0
2012-08-10 12:05:00,19.17,19.18,19.16,19.16,15500.0,15.7633,15.7715,15.7551,15.7551,15500.0
2012-08-10 12:10:00,19.16,19.16,19.16,19.16,500.0,15.7551,15.7551,15.7551,15.7551,500.0
2012-08-10 12:15:00,19.16,19.17,19.16,19.17,8500.0,15.7551,15.7633,15.7551,15.7633,8500.0
2012-08-10 12:20:00,19.16,19.17,19.16,19.16,10500.0,15.7551,15.7633,15.7551,15.7551,10500.0
2012-08-10 12:25:00,19.16,19.16,19.15,19.16,11500.0,15.7551,15.7551,15.7469,15.7551,11500.0
2012-08-10 12:30:00,19.16,19.16,19.15,19.15,12000.0,15.7551,15.7551,15.7469,15.7469,12000.0
2012-08-10 12:35:00,19.15,19.16,19.15,19.16,3500.0,15.7469,15.7551,15.7469,15.7551,3500.0
2012-08-10 12:40:00,19.16,19.16,19.16,19.16,6500.0,15.7551,15.7551,15.7551,15.7551,6500.0
2012-08-10 12:45:00,19.16,19.16,19.14,19.15,7500.0,15.7551,15.7551,15.7386,15.7469,7500.0
2012-08-10 12:50:00,19.15,19.15,19.15,19.15,187000.0,15.7469,15.7469,15.7469,15.7469,187000.0
2012-08-10 12:55:00,19.16,19.16,19.15,19.15,9500.0,15.7551,15.7551,15.7469,15.7469,9500.0
2012-08-10 13:00:00,19.15,19.15,19.15,19.15,9500.0,15.7469,15.7469,15.7469,15.7469,9500.0
2012-08-10 13:05:00,19.15,19.15,19.14,19.15,17000.0,15.7469,15.7469,15.7386,15.7469,17000.0
2012-08-10 13:10:00,19.14,19.15,19.14,19.15,17500.0,15.7386,15.7469,15.7386,15.7469,17500.0
2012-08-10 13:15:00,19.15,19.15,19.15,19.15,4000.0,15.7469,15.7469,15.7469,15.7469,4000.0
2012-08-10 13:20:00,19.16,19.16,19.16,19.16,9000.0,15.7551,15.7551,15.7551,15.7551,9000.0
2012-08-10 13:25:00,19.16,19.16,19.16,19.16,48000.0,15.7551,15.7551,15.7551,15.7551,48000.0
2012-08-10 13:30:00,19.17,19.17,19.17,19.17,149000.0,15.7633,15.7633,15.7633,15.7633,149000.0
2012-08-10 13:35:00,19.17,19.18,19.17,19.17,31000.0,15.7633,15.7715,15.7633,15.7633,31000.0
2012-08-10 13:40:00,19.17,19.2,19.17,19.2,124500.0,15.7633,15.788,15.7633,15.788,124500.0
2012-08-10 13:45:00,19.2,19.2,19.2,19.2,8000.0,15.788,15.788,15.788,15.788,8000.0
2012-08-10 13:50:00,19.2,19.2,19.19,19.2,14000.0,15.788,15.788,15.7797,15.788,14000.0
2012-08-10 13:55:00,19.19,19.2,19.19,19.19,5000.0,15.7797,15.788,15.7797,15.7797,5000.0
2012-08-10 14:00:00,19.19,19.2,19.19,19.2,9000.0,15.7797,15.788,15.7797,15.788,9000.0
2012-08-10 14:05:00,19.19,19.19,19.18,19.18,98500.0,15.7797,15.7797,15.7715,15.7715,98500.0
2012-08-10 14:10:00,19.18,19.19,19.18,19.18,10000.0,15.7715,15.7797,15.7715,15.7715,10000.0
2012-08-10 14:15:00,19.18,19.18,19.18,19.18,12000.0,15.7715,15.7715,15.7715,15.7715,12000.0
2012-08-10 14:20:00,19.19,19.19,19.19,19.19,30500.0,15.7797,15.7797,15.7797,15.7797,30500.0
2012-08-10 14:25:00,19.19,19.2,19.19,19.2,66000.0,15.7797,15.788,15.7797,15.788,66000.0
2012-08-10 14:30:00,19.2,19.2,19.2,19.2,18000.0,15.788,15.788,15.788,15.788,18000.0
2012-08-10 14:35:00,19.19,19.2,19.19,19.19,28000.0,15.7797,15.788,15.7797,15.7797,28000.0
2012-08-10 14:40:00,19.19,19.19,19.19,19.19,4000.0,15.7797,15.7797,15.7797,15.7797,4000.0
2012-08-10 14:45:00,19.19,19.19,19.19,19.19,4500.0,15.7797,15.7797,15.7797,15.7797,4500.0
2012-08-10 14:50:00,19.19,19.2,19.19,19.2,18500.0,15.7797,15.788,15.7797,15.788,18500.0
2012-08-10 14:55:00,19.2,19.2,19.2,19.2,14000.0,15.788,15.788,15.788,15.788,14000.0
2012-08-10 15:00:00,19.2,19.2,19.2,19.2,13500.0,15.788,15.788,15.788,15.788,13500.0
2012-08-10 15:05:00,19.19,19.2,19.19,19.19,7500.0,15.7797,15.788,15.7797,15.7797,7500.0
2012-08-10 15:10:00,19.2,19.2,19.19,19.19,7500.0,15.788,15.788,15.7797,15.7797,7500.0
2012-08-10 15:15:00,19.2,19.21,19.2,19.21,11000.0,15.788,15.7962,15.788,15.7962,11000.0
2012-08-10 15:20:00,19.21,19.21,19.21,19.21,21000.0,15.7962,15.7962,15.7962,15.7962,21000.0
2012-08-10 15:25:00,19.22,19.22,19.21,19.21,9500.0,15.8044,15.8044,15.7962,15.7962,9500.0
2012-08-10 15:30:00,19.21,19.23,19.21,19.22,87500.0,15.7962,15.8126,15.7962,15.8044,87500.0
2012-08-10 15:35:00,19.22,19.22,19.21,19.21,8000.0,15.8044,15.8044,15.7962,15.7962,8000.0
2012-08-10 15:40:00,19.21,19.24,19.21,19.23,14000.0,15.7962,15.8209,15.7962,15.8126,14000.0
2012-08-10 15:45:00,19.23,19.25,19.23,19.23,91000.0,15.8126,15.8291,15.8126,15.8126,91000.0
2012-08-10 15:50:00,19.24,19.24,19.23,19.24,26500.0,15.8209,15.8209,15.8126,15.8209,26500.0
2012-08-10 15:55:00,19.24,19.25,19.23,19.23,65000.0,15.8209,15.8291,15.8126,15.8126,65000.0
2012-08-13 09:30:00,19.22,19.25,19.21,19.21,74500.0,15.8044,15.8291,15.7962,15.7962,74500.0
2012-08-13 09:35:00,19.22,19.23,19.2,19.22,30000.0,15.8044,15.8126,15.788,15.8044,30000.0
2012-08-13 09:40:00,19.22,19.23,19.21,19.21,15000.0,15.8044,15.8126,15.7962,15.7962,15000.0
2012-08-13 09:45:00,19.22,19.24,19.22,19.22,34000.0,15.8044,15.8209,15.8044,15.8044,34000.0
2012-08-13 09:50:00,19.23,19.23,19.22,19.23,14500.0,15.8126,15.8126,15.8044,15.8126,14500.0
2012-08-13 09:55:00,19.22,19.22,19.2,19.2,12500.0,15.8044,15.8044,15.788,15.788,12500.0
2012-08-13 10:00:00,19.21,19.23,19.21,19.21,11500.0,15.7962,15.8126,15.7962,15.7962,11500.0
2012-08-13 10:05:00,19.21,19.21,19.16,19.17,24000.0,15.7962,15.7962,15.7551,15.7633,24000.0
2012-08-13 10:10:00,19.15,19.16,19.14,19.16,22000.0,15.7469,15.7551,15.7386,15.7551,22000.0
2012-08-13 10:15:00,19.15,19.16,19.15,19.16,3000.0,15.7469,15.7551,15.7469,15.7551,3000.0
2012-08-13 10:20:00,19.15,19.15,19.12,19.12,17500.0,15.7469,15.7469,15.7222,15.7222,17500.0
2012-08-13 10:25:00,19.12,19.12,19.11,19.12,15000.0,15.7222,15.7222,15.714,15.7222,15000.0
2012-08-13 10:30:00,19.12,19.12,19.09,19.11,37000.0,15.7222,15.7222,15.6975,15.714,37000.0
2012-08-13 10:35:00,19.1,19.11,19.1,19.11,6500.0,15.7057,15.714,15.7057,15.714,6500.0
2012-08-13 10:40:00,19.11,19.13,19.11,19.13,17000.0,15.714,15.7304,15.714,15.7304,17000.0
2012-08-13 10:45:00,19.12,19.12,19.11,19.12,94000.0,15.7222,15.7222,15.714,15.7222,94000.0
2012-08-13 10:50:00,19.11,19.11,19.09,19.09,14000.0,15.714,15.714,15.6975,15.6975,14000.0
2012-08-13 10:55:00,19.09,19.09,19.09,19.09,19000.0,15.6975,15.6975,15.6975,15.6975,19000.0
2012-08-13 11:00:00,19.09,19.09,19.05,19.05,134000.0,15.6975,15.6975,15.6646,15.6646,134000.0
2012-08-13 11:05:00,19.05,19.05,19.04,19.05,20000.0,15.6646,15.6646,15.6564,15.6646,20000.0
2012-08-13 11:10:00,19.05,19.07,19.05,19.07,13000.0,15.6646,15.6811,15.6646,15.6811,13000.0
2012-08-13 11:15:00,19.06,19.07,19.06,19.06,34000.0,15.6728,15.6811,15.6728,15.6728,34000.0
2012-08-13 11:20:00,19.06,19.08,19.06,19.08,49000.0,15.6728,15.6893,15.6728,15.6893,49000.0
2012-08-13 11:25:00,19.08,19.09,19.08,19.08,9000.0,15.6893,15.6975,15.6893,15.6893,9000.0
2012-08-13 11:30:00,19.08,19.08,19.07,19.07,47500.0,15.6893,15.6893,15.6811,15.6811,47500.0
2012-08-13 11:35:00,19.07,19.1,19.07,19.1,26500.0,15.6811,15.7057,15.6811,15.7057,26500.0
2012-08-13 11:40:00,19.1,19.1,19.09,19.09,7000.0,15.7057,15.7057,15.6975,15.6975,7000.0
2012-08-13 11:45:00,19.1,19.1,19.09,19.09,26500.0,15.7057,15.7057,15.6975,15.6975,26500.0
2012-08-13 11:50:00,19.09,19.09,19.09,19.09,8500.0,15.6975,15.6975,15.6975,15.6975,8500.0
2012-08-13 11:55:00,19.09,19.1,19.09,19.1,146500.0,15.6975,15.7057,15.6975,15.7057,146500.0
2012-08-13 12:00:00,19.09,19.09,19.08,19.08,11000.0,15.6975,15.6975,15.6893,15.6893,11000.0
2012-08-13 12:05:00,19.07,19.08,19.06,19.06,10000.0,15.6811,15.6893,15.6728,15.6728,10000.0
2012-08-13 12:10:00,19.06,19.06,19.06,19.06,11000.0,15.6728,15.6728,15.6728,15.6728,11000.0
2012-08-13 12:15:00,19.06,19.08,19.06,19.07,68500.0,15.6728,15.6893,15.6728,15.6811,68500.0
2012-08-13 12:20:00,19.07,19.07,19.07,19.07,16500.0,15.6811,15.6811,15.6811,15.6811,16500.0
2012-08-13 12:25:00,19.06,19.06,19.06,19.06,10000.0,15.6728,15.6728,15.6728,15.6728,10000.0
2012-08-13 12:30:00,19.06,19.07,19.06,19.07,11500.0,15.6728,15.6811,15.6728,15.6811,11500.0
2012-08-13 12:35:00,19.07,19.07,19.06,19.07,14500.0,15.6811,15.6811,15.6728,15.6811,14500.0
2012-08-13 12:40:00,19.07,19.08,19.07,19.08,7000.0,15.6811,15.6893,15.6811,15.6893,7000.0
2012-08-13 12:45:00,19.08,19.09,19.07,19.09,33500.0,15.6893,15.6975,15.6811,15.6975,33500.0
2012-08-13 12:50:00,19.09,19.11,19.09,19.11,15500.0,15.6975,15.714,15.6975,15.714,15500.0
2012-08-13 12:55:00,19.11,19.11,19.11,19.11,5000.0,15.714,15.714,15.714,15.714,5000.0
2012-08-13 13:00:00,19.12,19.13,19.12,19.12,12500.0,15.7222,15.7304,15.7222,15.7222,12500.0
2012-08-13 13:05:00,19.12,19.12,19.12,19.12,9000.0,15.7222,15.7222,15.7222,15.7222,9000.0
2012-08-13 13:10:00,19.12,19.12,19.12,19.12,6000.0,15.7222,15.7222,15.7222,15.7222,6000.0
2012-08-13 13:15:00,19.12,19.12,19.11,19.12,2000.0,15.7222,15.7222,15.714,15.7222,2000.0
2012-08-13 13:20:00,19.12,19.12,19.1,19.11,7500.0,15.7222,15.7222,15.7057,15.714,7500.0
2012-08-13 13:25:00,19.11,19.12,19.11,19.11,14500.0,15.714,15.7222,15.714,15.714,14500.0
2012-08-13 13:30:00,19.11,19.11,19.11,19.11,2000.0,15.714,15.714,15.714,15.714,2000.0
2012-08-13 13:35:00,19.11,19.11,19.11,19.11,500.0,15.714,15.714,15.714,15.714,500.0
2012-08-13 13:40:00,19.11,19.13,19.11,19.13,6000.0,15.714,15.7304,15.714,15.7304,6000.0
2012-08-13 13:45:00,19.12,19.14,19.12,19.14,20500.0,15.7222,15.7386,15.7222,15.7386,20500.0
2012-08-13 13:50:00,19.15,19.16,19.15,19.15,24000.0,15.7469,15.7551,15.7469,15.7469,24000.0
2012-08-13 13:55:00,19.15,19.15,19.13,19.15,21000.0,15.7469,15.7469,15.7304,15.7469,21000.0
2012-08-13 14:00:00,19.14,19.15,19.14,19.15,21500.0,15.7386,15.7469,15.7386,15.7469,21500.0
2012-08-13 14:05:00,19.14,19.14,19.14,19.14,11000.0,15.7386,15.7386,15.7386,15.7386,11000.0
2012-08-13 14:10:00,19.14,19.15,19.14,19.15,16000.0,15.7386,15.7469,15.7386,15.7469,16000.0
2012-08-13 14:15:00,19.16,19.16,19.15,19.16,12000.0,15.7551,15.7551,15.7469,15.7551,12000.0
2012-08-13 14:20:00,19.16,19.17,19.16,19.17,18500.0,15.7551,15.7633,15.7551,15.7633,18500.0
2012-08-13 14:25:00,19.17,19.18,19.17,19.18,29500.0,15.7633,15.7715,15.7633,15.7715,29500.0
2012-08-13 14:30:00,19.18,19.18,19.17,19.18,6500.0,15.7715,15.7715,15.7633,15.7715,6500.0
2012-08-13 14:35:00,19.17,19.17,19.17,19.17,13500.0,15.7633,15.7633,15.7633,15.7633,13500.0
2012-08-13 14:40:00,19.17,19.17,19.16,19.16,126500.0,15.7633,15.7633,15.7551,15.7551,126500.0
2012-08-13 14:45:00,19.16,19.17,19.16,19.16,7000.0,15.7551,15.7633,15.7551,15.7551,7000.0
2012-08-13 14:50:00,19.16,19.18,19.16,19.18,47500.0,15.7551,15.7715,15.7551,15.7715,47500.0
2012-08-13 14:55:00,19.18,19.2,19.18,19.19,35000.0,15.7715,15.788,15.7715,15.7797,35000.0
2012-08-13 15:00:00,19.19,19.19,19.18,19.18,17500.0,15.7797,15.7797,15.7715,15.7715,17500.0
2012-08-13 15:05:00,19.18,19.19,19.17,19.17,6000.0,15.7715,15.7797,15.7633,15.7633,6000.0
2012-08-13 15:10:00,19.17,19.18,19.17,19.17,36500.0,15.7633,15.7715,15.7633,15.7633,36500.0
2012-08-13 15:15:00,19.17,19.17,19.17,19.17,15000.0,15.7633,15.7633,15.7633,15.7633,15000.0
2012-08-13 15:20:00,19.18,19.18,19.16,19.17,30000.0,15.7715,15.7715,15.7551,15.7633,30000.0
2012-08-13 15:25:00,19.17,19.17,19.16,19.16,22500.0,15.7633,15.7633,15.7551,15.7551,22500.0
2012-08-13 15:30:00,19.16,19.17,19.16,19.16,17000.0,15.7551,15.7633,15.7551,15.7551,17000.0
2012-08-13 15:35:00,19.16,19.19,19.16,19.18,57500.0,15.7551,15.7797,15.7551,15.7715,57500.0
2012-08-13 15:40:00,19.18,19.19,19.18,19.18,61000.0,15.7715,15.7797,15.7715,15.7715,61000.0
2012-08-13 15:45:00,19.19,19.19,19.18,19.19,31500.0,15.7797,15.7797,15.7715,15.7797,31500.0
2012-08-13 15:50:00,19.19,19.19,19.17,19.18,57500.0,15.7797,15.7797,15.7633,15.7715,57500.0
2012-08-13 15:55:00,19.18,19.2,19.18,19.2,202000.0,15.7715,15.788,15.7715,15.788,202000.0
2012-08-14 09:30:00,19.29,19.31,19.25,19.26,447500.0,15.862,15.8784,15.8291,15.8373,447500.0
2012-08-14 09:35:00,19.25,19.26,19.24,19.25,23000.0,15.8291,15.8373,15.8209,15.8291,23000.0
2012-08-14 09:40:00,19.25,19.26,19.22,19.26,16500.0,15.8291,15.8373,15.8044,15.8373,16500.0
2012-08-14 09:45:00,19.26,19.26,19.23,19.25,19500.0,15.8373,15.8373,15.8126,15.8291,19500.0
2012-08-14 09:50:00,19.26,19.26,19.22,19.22,17000.0,15.8373,15.8373,15.8044,15.8044,17000.0
2012-08-14 09:55:00,19.2,19.22,19.2,19.21,10000.0,15.788,15.8044,15.788,15.7962,10000.0
2012-08-14 10:00:00,19.21,19.22,19.21,19.22,21500.0,15.7962,15.8044,15.7962,15.8044,21500.0
2012-08-14 10:05:00,19.21,19.22,19.2,19.2,20000.0,15.7962,15.8044,15.788,15.788,20000.0
2012-08-14 10:10:00,19.19,19.24,19.19,19.24,52500.0,15.7797,15.8209,15.7797,15.8209,52500.0
2012-08-14 10:15:00,19.23,19.24,19.23,19.23,14000.0,15.8126,15.8209,15.8126,15.8126,14000.0
2012-08-14 10:20:00,19.22,19.22,19.2,19.21,13000.0,15.8044,15.8044,15.788,15.7962,13000.0
2012-08-14 10:25:00,19.21,19.21,19.19,19.2,8500.0,15.7962,15.7962,15.7797,15.788,8500.0
2012-08-14 10:30:00,19.21,19.21,19.19,19.19,28000.0,15.7962,15.7962,15.7797,15.7797,28000.0
2012-08-14 10:35:00,19.2,19.2,19.19,19.2,14500.0,15.788,15.788,15.7797,15.788,14500.0
2012-08-14 10:40:00,19.2,19.21,19.2,19.2,25500.0,15.788,15.7962,15.788,15.788,25500.0
2012-08-14 10:45:00,19.21,19.22,19.21,19.21,55000.0,15.7962,15.8044,15.7962,15.7962,55000.0
2012-08-14 10:50:00,19.22,19.24,19.22,19.23,40500.0,15.8044,15.8209,15.8044,15.8126,40500.0
2012-08-14 10:55:00,19.23,19.23,19.23,19.23,5500.0,15.8126,15.8126,15.8126,15.8126,5500.0
2012-08-14 11:00:00,19.23,19.23,19.22,19.23,6000.0,15.8126,15.8126,15.8044,15.8126,6000.0
2012-08-14 11:05:00,19.23,19.25,19.23,19.24,95500.0,15.8126,15.8291,15.8126,15.8209,95500.0
2012-08-14 11:10:00,19.24,19.25,19.24,19.25,47000.0,15.8209,15.8291,15.8209,15.8291,47000.0
2012-08-14 11:15:00,19.25,19.25,19.24,19.24,22000.0,15.8291,15.8291,15.8209,15.8209,22000.0
2012-08-14 11:20:00,19.24,19.24,19.23,19.24,26500.0,15.8209,15.8209,15.8126,15.8209,26500.0
2012-08-14 11:25:00,19.24,19.25,19.24,19.24,45000.0,15.8209,15.8291,15.8209,15.8209,45000.0
2012-08-14 11:30:00,19.25,19.25,19.25,19.25,52500.0,15.8291,15.8291,15.8291,15.8291,52500.0
2012-08-14 11:35:00,19.25,19.25,19.24,19.24,14000.0,15.8291,15.8291,15.8209,15.8209,14000.0
2012-08-14 11:40:00,19.25,19.26,19.24,19.26,20000.0,15.8291,15.8373,15.8209,15.8373,20000.0
2012-08-14 11:45:00,19.26,19.27,19.26,19.27,27500.0,15.8373,15.8455,15.8373,15.8455,27500.0
2012-08-14 11:50:00,19.27,19.27,19.25,19.25,40500.0,15.8455,15.8455,15.8291,15.8291,40500.0
2012-08-14 11:55:00,19.25,19.25,19.25,19.25,85000.0,15.8291,15.8291,15.8291,15.8291,85000.0
2012-08-14 12:00:00,19.26,19.26,19.25,19.25,15500.0,15.8373,15.8373,15.8291,15.8291,15500.0
2012-08-14 12:05:00,19.26,19.26,19.25,19.26,20500.0,15.8373,15.8373,15.8291,15.8373,20500.0
2012-08-14 12:10:00,19.25,19.26,19.24,19.25,14000.0,15.8291,15.8373,15.8209,15.8291,14000.0
2012-08-14 12:15:00,19.25,19.25,19.24,19.25,104500.0,15.8291,15.8291,15.8209,15.8291,104500.0
2012-08-14 12:20:00,19.25,19.25,19.24,19.24,5500.0,15.8291,15.8291,15.8209,15.8209,5500.0
2012-08-14 12:25:00,19.25,19.25,19.25,19.25,2500.0,15.8291,15.8291,15.8291,15.8291,2500.0
2012-08-14 12:30:00,19.25,19.25,19.24,19.25,17000.0,15.8291,15.8291,15.8209,15.8291,17000.0
2012-08-14 12:35:00,19.25,19.25,19.23,19.23,47500.0,15.8291,15.8291,15.8126,15.8126,47500.0
2012-08-14 12:40:00,19.22,19.22,19.19,19.21,63000.0,15.8044,15.8044,15.7797,15.7962,63000.0
2012-08-14 12:45:00,19.21,19.22,19.2,19.21,8000.0,15.7962,15.8044,15.788,15.7962,8000.0
2012-08-14 12:50:00,19.22,19.22,19.22,19.22,7000.0,15.8044,15.8044,15.8044,15.8044,7000.0
2012-08-14 12:55:00,19.22,19.22,19.21,19.21,7000.0,15.8044,15.8044,15.7962,15.7962,7000.0
2012-08-14 13:00:00,19.21,19.22,19.21,19.22,3000.0,15.7962,15.8044,15.7962,15.8044,3000.0
2012-08-14 13:05:00,19.21,19.22,19.21,19.21,6000.0,15.7962,15.8044,15.7962,15.7962,6000.0
2012-08-14 13:10:00,19.2,19.2,19.2,19.2,3500.0,15.788,15.788,15.788,15.788,3500.0
2012-08-14 13:15:00,19.2,19.2,19.19,19.19,19000.0,15.788,15.788,15.7797,15.7797,19000.0
2012-08-14 13:20:00,19.19,19.19,19.19,19.19,3000.0,15.7797,15.7797,15.7797,15.7797,3000.0
2012-08-14 13:25:00,19.19,19.2,19.19,19.2,23000.0,15.7797,15.788,15.7797,15.788,23000.0
2012-08-14 13:30:00,19.2,19.21,19.2,19.21,3500.0,15.788,15.7962,15.788,15.7962,3500.0
2012-08-14 13:35:00,19.2,19.21,19.2,19.2,16000.0,15.788,15.7962,15.788,15.788,16000.0
2012-08-14 13:40:00,19.2,19.2,19.2,19.2,3000.0,15.788,15.788,15.788,15.788,3000.0
2012-08-14 13:45:00,19.2,19.21,19.2,19.21,224000.0,15.788,15.7962,15.788,15.7962,224000.0
2012-08-14 13:50:00,19.21,19.21,19.21,19.21,12500.0,15.7962,15.7962,15.7962,15.7962,12500.0
2012-08-14 13:55:00,19.21,19.21,19.2,19.2,7000.0,15.7962,15.7962,15.788,15.788,7000.0
2012-08-14 14:00:00,19.21,19.21,19.21,19.21,3000.0,15.7962,15.7962,15.7962,15.7962,3000.0
2012-08-14 14:05:00,19.21,19.22,19.21,19.22,56000.0,15.7962,15.8044,15.7962,15.8044,56000.0
2012-08-14 14:10:00,19.22,19.22,19.21,19.21,22500.0,15.8044,15.8044,15.7962,15.7962,22500.0
2012-08-14 14:15:00,19.21,19.21,19.21,19.21,8500.0,15.7962,15.7962,15.7962,15.7962,8500.0
2012-08-14 14:20:00,19.2,19.21,19.2,19.21,15000.0,15.788,15.7962,15.788,15.7962,15000.0
2012-08-14 14:25:00,19.21,19.22,19.21,19.21,11500.0,15.7962,15.8044,15.7962,15.7962,11500.0
2012-08-14 14:30:00,19.21,19.22,19.21,19.22,2500.0,15.7962,15.8044,15.7962,15.8044,2500.0
2012-08-14 14:35:00,19.21,19.21,19.2,19.2,10500.0,15.7962,15.7962,15.788,15.788,10500.0
2012-08-14 14:40:00,19.2,19.21,19.2,19.2,4000.0,15.788,15.7962,15.788,15.788,4000.0
2012-08-14 14:45:00,19.2,19.21,19.2,19.21,4500.0,15.788,15.7962,15.788,15.7962,4500.0
2012-08-14 14:50:00,19.21,19.21,19.2,19.2,6500.0,15.7962,15.7962,15.788,15.788,6500.0
2012-08-14 14:55:00,19.2,19.22,19.2,19.22,20500.0,15.788,15.8044,15.788,15.8044,20500.0
2012-08-14 15:00:00,19.22,19.22,19.21,19.21,26000.0,15.8044,15.8044,15.7962,15.7962,26000.0
2012-08-14 15:05:00,19.21,19.21,19.19,19.2,19500.0,15.7962,15.7962,15.7797,15.788,19500.0
2012-08-14 15:10:00,19.2,19.2,19.18,19.19,15500.0,15.788,15.788,15.7715,15.7797,15500.0
2012-08-14 15:15:00,19.19,19.2,19.18,19.19,24500.0,15.7797,15.788,15.7715,15.7797,24500.0
2012-08-14 15:20:00,19.2,19.2,19.2,19.2,9000.0,15.788,15.788,15.788,15.788,9000.0
2012-08-14 15:25:00,19.19,19.19,19.19,19.19,500.0,15.7797,15.7797,15.7797,15.7797,500.0
2012-08-14 15:30:00,19.19,19.19,19.16,19.16,37000.0,15.7797,15.7797,15.7551,15.7551,37000.0
2012-08-14 15:35:00,19.16,19.16,19.15,19.16,118000.0,15.7551,15.7551,15.7469,15.7551,118000.0
2012-08-14 15:40:00,19.16,19.16,19.14,19.15,26000.0,15.7551,15.7551,15.7386,15.7469,26000.0
2012-08-14 15:45:00,19.14,19.15,19.14,19.15,48500.0,15.7386,15.7469,15.7386,15.7469,48500.0
2012-08-14 15:50:00,19.14,19.15,19.12,19.13,145500.0,15.7386,15.7469,15.7222,15.7304,145500.0
2012-08-14 15:55:00,19.13,19.17,19.13,19.17,204000.0,15.7304,15.7633,15.7304,15.7633,204000.0
2012-08-15 09:30:00,19.16,19.19,19.14,19.17,141000.0,15.7551,15.7797,15.7386,15.7633,141000.0
2012-08-15 09:35:00,19.18,19.19,19.17,19.17,33000.0,15.7715,15.7797,15.7633,15.7633,33000.0
2012-08-15 09:40:00,19.19,19.21,19.19,19.2,42500.0,15.7797,15.7962,15.7797,15.788,42500.0
2012-08-15 09:45:00,19.2,19.22,19.19,19.22,70500.0,15.788,15.8044,15.7797,15.8044,70500.0
2012-08-15 09:50:00,19.23,19.24,19.22,19.23,20000.0,15.8126,15.8209,15.8044,15.8126,20000.0
2012-08-15 09:55:00,19.23,19.24,19.22,19.22,8500.0,15.8126,15.8209,15.8044,15.8044,8500.0
2012-08-15 10:00:00,19.23,19.25,19.23,19.25,32000.0,15.8126,15.8291,15.8126,15.8291,32000.0
2012-08-15 10:05:00,19.25,19.25,19.23,19.25,15000.0,15.8291,15.8291,15.8126,15.8291,15000.0
2012-08-15 10:10:00,19.25,19.26,19.23,19.24,23500.0,15.8291,15.8373,15.8126,15.8209,23500.0
2012-08-15 10:15:00,19.23,19.23,19.22,19.22,14000.0,15.8126,15.8126,15.8044,15.8044,14000.0
2012-08-15 10:20:00,19.22,19.23,19.22,19.22,34500.0,15.8044,15.8126,15.8044,15.8044,34500.0
2012-08-15 10:25:00,19.23,19.24,19.23,19.24,19500.0,15.8126,15.8209,15.8126,15.8209,19500.0
2012-08-15 10:30:00,19.24,19.25,19.24,19.25,9500.0,15.8209,15.8291,15.8209,15.8291,9500.0
2012-08-15 10:35:00,19.24,19.24,19.23,19.23,22000.0,15.8209,15.8209,15.8126,15.8126,22000.0
2012-08-15 10:40:00,19.24,19.24,19.2,19.21,26000.0,15.8209,15.8209,15.788,15.7962,26000.0
2012-08-15 10:45:00,19.21,19.22,19.21,19.22,5000.0,15.7962,15.8044,15.7962,15.8044,5000.0
2012-08-15 10:50:00,19.23,19.23,19.22,19.22,8000.0,15.8126,15.8126,15.8044,15.8044,8000.0
2012-08-15 10:55:00,19.24,19.24,19.23,19.24,14000.0,15.8209,15.8209,15.8126,15.8209,14000.0
2012-08-15 11:00:00,19.24,19.24,19.23,19.23,11000.0,15.8209,15.8209,15.8126,15.8126,11000.0
2012-08-15 11:05:00,19.24,19.26,19.24,19.26,13500.0,15.8209,15.8373,15.8209,15.8373,13500.0
2012-08-15 11:10:00,19.25,19.26,19.25,19.26,33500.0,15.8291,15.8373,15.8291,15.8373,33500.0
2012-08-15 11:15:00,19.26,19.27,19.25,19.25,13000.0,15.8373,15.8455,15.8291,15.8291,13000.0
2012-08-15 11:20:00,19.25,19.25,19.25,19.25,8000.0,15.8291,15.8291,15.8291,15.8291,8000.0
2012-08-15 11:25:00,19.24,19.24,19.23,19.23,11000.0,15.8209,15.8209,15.8126,15.8126,11000.0
2012-08-15 11:30:00,19.24,19.25,19.24,19.25,4000.0,15.8209,15.8291,15.8209,15.8291,4000.0
2012-08-15 11:35:00,19.25,19.25,19.25,19.25,1500.0,15.8291,15.8291,15.8291,15.8291,1500.0
2012-08-15 11:40:00,19.25,19.26,19.25,19.25,39000.0,15.8291,15.8373,15.8291,15.8291,39000.0
2012-08-15 11:45:00,19.26,19.26,19.25,19.26,6500.0,15.8373,15.8373,15.8291,15.8373,6500.0
2012-08-15 11:50:00,19.26,19.26,19.26,19.26,19500.0,15.8373,15.8373,15.8373,15.8373,19500.0
2012-08-15 11:55:00,19.26,19.27,19.26,19.27,2500.0,15.8373,15.8455,15.8373,15.8455,2500.0
2012-08-15 12:00:00,19.27,19.28,19.27,19.28,11000.0,15.8455,15.8538,15.8455,15.8538,11000.0
2012-08-15 12:05:00,19.28,19.28,19.27,19.28,2500.0,15.8538,15.8538,15.8455,15.8538,2500.0
2012-08-15 12:10:00,19.27,19.27,19.26,19.26,7500.0,15.8455,15.8455,15.8373,15.8373,7500.0
2012-08-15 12:15:00,19.27,19.27,19.27,19.27,8000.0,15.8455,15.8455,15.8455,15.8455,8000.0
2012-08-15 12:20:00,19.27,19.28,19.27,19.28,10000.0,15.8455,15.8538,15.8455,15.8538,10000.0
2012-08-15 12:25:00,19.28,19.28,19.27,19.27,3500.0,15.8538,15.8538,15.8455,15.8455,3500.0
2012-08-15 12:30:00,19.27,19.27,19.27,19.27,0.0,15.8455,15.8455,15.8455,15.8455,0.0
2012-08-15 12:35:00,19.27,19.28,19.27,19.27,16000.0,15.8455,15.8538,15.8455,15.8455,16000.0
2012-08-15 12:40:00,19.28,19.28,19.27,19.28,7000.0,15.8538,15.8538,15.8455,15.8538,7000.0
2012-08-15 12:45:00,19.27,19.28,19.27,19.27,12000.0,15.8455,15.8538,15.8455,15.8455,12000.0
2012-08-15 12:50:00,19.27,19.28,19.27,19.28,9000.0,15.8455,15.8538,15.8455,15.8538,9000.0
2012-08-15 12:55:00,19.28,19.28,19.27,19.27,16000.0,15.8538,15.8538,15.8455,15.8455,16000.0
2012-08-15 13:00:00,19.28,19.28,19.26,19.26,12500.0,15.8538,15.8538,15.8373,15.8373,12500.0
2012-08-15 13:05:00,19.26,19.27,19.26,19.27,14500.0,15.8373,15.8455,15.8373,15.8455,14500.0
2012-08-15 13:10:00,19.26,19.27,19.26,19.26,62500.0,15.8373,15.8455,15.8373,15.8373,62500.0
2012-08-15 13:15:00,19.27,19.27,19.26,19.27,23500.0,15.8455,15.8455,15.8373,15.8455,23500.0
2012-08-15 13:20:00,19.27,19.27,19.26,19.27,17000.0,15.8455,15.8455,15.8373,15.8455,17000.0
2012-08-15 13:25:00,19.26,19.27,19.26,19.26,6500.0,15.8373,15.8455,15.8373,15.8373,6500.0
2012-08-15 13:30:00,19.27,19.27,19.27,19.27,5500.0,15.8455,15.8455,15.8455,15.8455,5500.0
2012-08-15 13:35:00,19.27,19.27,19.26,19.27,7000.0,15.8455,15.8455,15.8373,15.8455,7000.0
2012-08-15 13:40:00,19.27,19.27,19.26,19.26,4500.0,15.8455,15.8455,15.8373,15.8373,4500.0
2012-08-15 13:45:00,19.27,19.27,19.26,19.26,9000.0,15.8455,15.8455,15.8373,15.8373,9000.0
2012-08-15 13:50:00,19.26,19.26,19.26,19.26,2500.0,15.8373,15.8373,15.8373,15.8373,2500.0
2012-08-15 13:55:00,19.26,19.26,19.26,19.26,1000.0,15.8373,15.8373,15.8373,15.8373,1000.0
2012-08-15 14:00:00,19.25,19.25,19.24,19.25,2500.0,15.8291,15.8291,15.8209,15.8291,2500.0
2012-08-15 14:05:00,19.25,19.25,19.25,19.25,5000.0,15.8291,15.8291,15.8291,15.8291,5000.0
2012-08-15 14:10:00,19.24,19.25,19.24,19.24,26000.0,15.8209,15.8291,15.8209,15.8209,26000.0
2012-08-15 14:15:00,19.25,19.26,19.25,19.26,16500.0,15.8291,15.8373,15.8291,15.8373,16500.0
2012-08-15 14:20:00,19.25,19.25,19.25,19.25,3000.0,15.8291,15.8291,15.8291,15.8291,3000.0
2012-08-15 14:25:00,19.26,19.26,19.26,19.26,35000.0,15.8373,15.8373,15.8373,15.8373,35000.0
2012-08-15 14:30:00,19.26,19.26,19.26,19.26,19000.0,15.8373,15.8373,15.8373,15.8373,19000.0
2012-08-15 14:35:00,19.26,19.26,19.26,19.26,28500.0,15.8373,15.8373,15.8373,15.8373,28500.0
2012-08-15 14:40:00,19.26,19.27,19.26,19.27,13500.0,15.8373,15.8455,15.8373,15.8455,13500.0
2012-08-15 14:45:00,19.28,19.28,19.28,19.28,21500.0,15.8538,15.8538,15.8538,15.8538,21500.0
2012-08-15 14:50:00,19.28,19.3,19.28,19.29,15000.0,15.8538,15.8702,15.8538,15.862,15000.0
2012-08-15 14:55:00,19.28,19.29,19.28,19.28,11000.0,15.8538,15.862,15.8538,15.8538,11000.0
2012-08-15 15:00:00,19.28,19.28,19.28,19.28,15000.0,15.8538,15.8538,15.8538,15.8538,15000.0
2012-08-15 15:05:00,19.27,19.28,19.27,19.28,58500.0,15.8455,15.8538,15.8455,15.8538,58500.0
2012-08-15 15:10:00,19.28,19.28,19.27,19.28,5500.0,15.8538,15.8538,15.8455,15.8538,5500.0
2012-08-15 15:15:00,19.28,19.28,19.28,19.28,13500.0,15.8538,15.8538,15.8538,15.8538,13500.0
2012-08-15 15:20:00,19.28,19.29,19.28,19.28,6000.0,15.8538,15.862,15.8538,15.8538,6000.0
2012-08-15 15:25:00,19.28,19.28,19.26,19.27,27000.0,15.8538,15.8538,15.8373,15.8455,27000.0
2012-08-15 15:30:00,19.27,19.28,19.27,19.27,18000.0,15.8455,15.8538,15.8455,15.8455,18000.0
2012-08-15 15:35:00,19.28,19.28,19.26,19.26,20000.0,15.8538,15.8538,15.8373,15.8373,20000.0
2012-08-15 15:40:00,19.27,19.28,19.27,19.28,14500.0,15.8455,15.8538,15.8455,15.8538,14500.0
2012-08-15 15:45:00,19.28,19.28,19.27,19.28,12000.0,15.8538,15.8538,15.8455,15.8538,12000.0
2012-08-15 15:50:00,19.28,19.29,19.27,19.29,23000.0,15.8538,15.862,15.8455,15.862,23000.0
2012-08-15 15:55:00,19.29,19.29,19.28,19.29,344000.0,15.862,15.862,15.8538,15.862,344000.0
2012-08-16 09:30:00,19.29,19.34,19.29,19.32,338500.0,15.862,15.9031,15.862,15.8866,338500.0
2012-08-16 09:35:00,19.3,19.31,19.29,19.31,66000.0,15.8702,15.8784,15.862,15.8784,66000.0
2012-08-16 09:40:00,19.31,19.31,19.28,19.28,48500.0,15.8784,15.8784,15.8538,15.8538,48500.0
2012-08-16 09:45:00,19.29,19.3,19.28,19.29,35000.0,15.862,15.8702,15.8538,15.862,35000.0
2012-08-16 09:50:00,19.3,19.31,19.29,19.31,22500.0,15.8702,15.8784,15.862,15.8784,22500.0
2012-08-16 09:55:00,19.3,19.3,19.28,19.28,20500.0,15.8702,15.8702,15.8538,15.8538,20500.0
2012-08-16 10:00:00,19.28,19.28,19.26,19.26,29500.0,15.8538,15.8538,15.8373,15.8373,29500.0
2012-08-16 10:05:00,19.27,19.3,19.26,19.3,18500.0,15.8455,15.8702,15.8373,15.8702,18500.0
2012-08-16 10:10:00,19.28,19.29,19.28,19.29,2500.0,15.8538,15.862,15.8538,15.862,2500.0
2012-08-16 10:15:00,19.28,19.28,19.27,19.28,29000.0,15.8538,15.8538,15.8455,15.8538,29000.0
2012-08-16 10:20:00,19.28,19.3,19.28,19.3,23000.0,15.8538,15.8702,15.8538,15.8702,23000.0
2012-08-16 10:25:00,19.31,19.31,19.3,19.3,19500.0,15.8784,15.8784,15.8702,15.8702,19500.0
2012-08-16 10:30:00,19.31,19.32,19.31,19.31,20500.0,15.8784,15.8866,15.8784,15.8784,20500.0
2012-08-16 10:35:00,19.32,19.35,19.32,19.35,15500.0,15.8866,15.9113,15.8866,15.9113,15500.0
2012-08-16 10:40:00,19.35,19.36,19.34,19.35,22000.0,15.9113,15.9195,15.9031,15.9113,22000.0
2012-08-16 10:45:00,19.35,19.35,19.34,19.35,8000.0,15.9113,15.9113,15.9031,15.9113,8000.0
2012-08-16 10:50:00,19.35,19.36,19.35,19.35,11500.0,15.9113,15.9195,15.9113,15.9113,11500.0
2012-08-16 10:55:00,19.35,19.36,19.35,19.36,106500.0,15.9113,15.9195,15.9113,15.9195,106500.0
2012-08-16 11:00:00,19.36,19.36,19.35,19.36,35500.0,15.9195,15.9195,15.9113,15.9195,35500.0
2012-08-16 11:05:00,19.36,19.36,19.35,19.35,26500.0,15.9195,15.9195,15.9113,15.9113,26500.0
2012-08-16 11:10:00,19.35,19.36,19.35,19.36,7500.0,15.9113,15.9195,15.9113,15.9195,7500.0
2012-08-16 11:15:00,19.36,19.38,19.36,19.38,14500.0,15.9195,15.936,15.9195,15.936,14500.0
2012-08-16 11:20:00,19.37,19.38,19.37,19.38,26000.0,15.9278,15.936,15.9278,15.936,26000.0
2012-08-16 11:25:00,19.38,19.38,19.38,19.38,8500.0,15.936,15.936,15.936,15.936,8500.0
2012-08-16 11:30:00,19.38,19.39,19.38,19.38,19500.0,15.936,15.9442,15.936,15.936,19500.0
2012-08-16 11:35:00,19.39,19.39,19.39,19.39,5500.0,15.9442,15.9442,15.9442,15.9442,5500.0
2012-08-16 11:40:00,19.39,19.4,19.39,19.4,11500.0,15.9442,15.9524,15.9442,15.9524,11500.0
2012-08-16 11:45:00,19.4,19.42,19.4,19.41,34500.0,15.9524,15.9689,15.9524,15.9606,34500.0
2012-08-16 11:50:00,19.41,19.43,19.41,19.42,68500.0,15.9606,15.9771,15.9606,15.9689,68500.0
2012-08-16 11:55:00,19.43,19.43,19.42,19.42,6000.0,15.9771,15.9771,15.9689,15.9689,6000.0
2012-08-16 12:00:00,19.42,19.42,19.41,19.42,7000.0,15.9689,15.9689,15.9606,15.9689,7000.0
2012-08-16 12:05:00,19.42,19.43,19.42,19.43,12000.0,15.9689,15.9771,15.9689,15.9771,12000.0
2012-08-16 12:10:00,19.43,19.43,19.42,19.43,7500.0,15.9771,15.9771,15.9689,15.9771,7500.0
2012-08-16 12:15:00,19.43,19.43,19.43,19.43,5000.0,15.9771,15.9771,15.9771,15.9771,5000.0
2012-08-16 12:20:00,19.43,19.44,19.43,19.43,28500.0,15.9771,15.9853,15.9771,15.9771,28500.0
2012-08-16 12:25:00,19.43,19.43,19.43,19.43,18000.0,15.9771,15.9771,15.9771,15.9771,18000.0
2012-08-16 12:30:00,19.42,19.43,19.42,19.43,252000.0,15.9689,15.9771,15.9689,15.9771,252000.0
2012-08-16 12:35:00,19.43,19.43,19.43,19.43,13500.0,15.9771,15.9771,15.9771,15.9771,13500.0
2012-08-16 12:40:00,19.43,19.44,19.43,19.44,5000.0,15.9771,15.9853,15.9771,15.9853,5000.0
2012-08-16 12:45:00,19.44,19.44,19.43,19.43,23000.0,15.9853,15.9853,15.9771,15.9771,23000.0
2012-08-16 12:50:00,19.43,19.44,19.43,19.44,14500.0,15.9771,15.9853,15.9771,15.9853,14500.0
2012-08-16 12:55:00,19.44,19.45,19.44,19.45,14500.0,15.9853,15.9935,15.9853,15.9935,14500.0
2012-08-16 13:00:00,19.45,19.45,19.44,19.45,12000.0,15.9935,15.9935,15.9853,15.9935,12000.0
2012-08-16 13:05:00,19.45,19.45,19.45,19.45,4000.0,15.9935,15.9935,15.9935,15.9935,4000.0
2012-08-16 13:10:00,19.45,19.45,19.45,19.45,10000.0,15.9935,15.9935,15.9935,15.9935,10000.0
2012-08-16 13:15:00,19.45,19.46,19.45,19.45,12000.0,15.9935,16.0018,15.9935,15.9935,12000.0
2012-08-16 13:20:00,19.45,19.46,19.45,19.45,12500.0,15.9935,16.0018,15.9935,15.9935,12500.0
2012-08-16 13:25:00,19.45,19.46,19.45,19.45,7000.0,15.9935,16.0018,15.9935,15.9935,7000.0
2012-08-16 13:30:00,19.45,19.46,19.45,19.46,10500.0,15.9935,16.0018,15.9935,16.0018,10500.0
2012-08-16 13:35:00,19.46,19.46,19.45,19.45,15500.0,16.0018,16.0018,15.9935,15.9935,15500.0
2012-08-16 13:40:00,19.45,19.45,19.44,19.44,27000.0,15.9935,15.9935,15.9853,15.9853,27000.0
2012-08-16 13:45:00,19.44,19.45,19.44,19.45,3000.0,15.9853,15.9935,15.9853,15.9935,3000.0
2012-08-16 13:50:00,19.45,19.46,19.45,19.46,4000.0,15.9935,16.0018,15.9935,16.0018,4000.0
2012-08-16 13:55:00,19.45,19.45,19.44,19.45,8500.0,15.9935,15.9935,15.9853,15.9935,8500.0
2012-08-16 14:00:00,19.45,19.45,19.45,19.45,3500.0,15.9935,15.9935,15.9935,15.9935,3500.0
2012-08-16 14:05:00,19.46,19.47,19.46,19.47,28500.0,16.0018,16.01,16.0018,16.01,28500.0
2012-08-16 14:10:00,19.46,19.47,19.46,19.47,6500.0,16.0018,16.01,16.0018,16.01,6500.0
2012-08-16 14:15:00,19.47,19.47,19.46,19.46,5500.0,16.01,16.01,16.0018,16.0018,5500.0
2012-08-16 14:20:00,19.47,19.47,19.46,19.47,9000.0,16.01,16.01,16.0018,16.01,9000.0
2012-08-16 14:25:00,19.47,19.47,19.46,19.46,8500.0,16.01,16.01,16.0018,16.0018,8500.0
2012-08-16 14:30:00,19.47,19.49,19.46,19.48,52500.0,16.01,16.0264,16.0018,16.0182,52500.0
2012-08-16 14:35:00,19.49,19.49,19.49,19.49,15500.0,16.0264,16.0264,16.0264,16.0264,15500.0
2012-08-16 14:40:00,19.49,19.49,19.48,19.49,6000.0,16.0264,16.0264,16.0182,16.0264,6000.0
2012-08-16 14:45:00,19.49,19.49,19.49,19.49,14500.0,16.0264,16.0264,16.0264,16.0264,14500.0
2012-08-16 14:50:00,19.49,19.49,19.48,19.48,88000.0,16.0264,16.0264,16.0182,16.0182,88000.0
2012-08-16 14:55:00,19.48,19.48,19.48,19.48,59000.0,16.0182,16.0182,16.0182,16.0182,59000.0
2012-08-16 15:00:00,19.47,19.47,19.47,19.47,25500.0,16.01,16.01,16.01,16.01,25500.0
2012-08-16 15:05:00,19.48,19.48,19.47,19.48,15000.0,16.0182,16.0182,16.01,16.0182,15000.0
2012-08-16 15:10:00,19.48,19.48,19.48,19.48,20500.0,16.0182,16.0182,16.0182,16.0182,20500.0
2012-08-16 15:15:00,19.48,19.49,19.48,19.49,33500.0,16.0182,16.0264,16.0182,16.0264,33500.0
2012-08-16 15:20:00,19.49,19.49,19.48,19.49,17000.0,16.0264,16.0264,16.0182,16.0264,17000.0
2012-08-16 15:25:00,19.49,19.5,19.49,19.49,28500.0,16.0264,16.0347,16.0264,16.0264,28500.0
2012-08-16 15:30:00,19.49,19.5,19.49,19.5,21000.0,16.0264,16.0347,16.0264,16.0347,21000.0
2012-08-16 15:35:00,19.5,19.5,19.49,19.49,29500.0,16.0347,16.0347,16.0264,16.0264,29500.0
2012-08-16 15:40:00,19.49,19.5,19.48,19.48,94500.0,16.0264,16.0347,16.0182,16.0182,94500.0
2012-08-16 15:45:00,19.48,19.48,19.47,19.48,20500.0,16.0182,16.0182,16.01,16.0182,20500.0
2012-08-16 15:50:00,19.47,19.48,19.45,19.46,48000.0,16.01,16.0182,15.9935,16.0018,48000.0
2012-08-16 15:55:00,19.46,19.47,19.46,19.47,176500.0,16.0018,16.01,16.0018,16.01,176500.0
2012-08-17 09:30:00,19.49,19.5,19.46,19.47,53500.0,16.0264,16.0347,16.0018,16.01,53500.0
2012-08-17 09:35:00,19.48,19.49,19.47,19.47,66500.0,16.0182,16.0264,16.01,16.01,66500.0
2012-08-17 09:40:00,19.48,19.49,19.47,19.47,21000.0,16.0182,16.0264,16.01,16.01,21000.0
2012-08-17 09:45:00,19.46,19.48,19.46,19.48,19000.0,16.0018,16.0182,16.0018,16.0182,19000.0
2012-08-17 09:50:00,19.49,19.5,19.49,19.5,15500.0,16.0264,16.0347,16.0264,16.0347,15500.0
2012-08-17 09:55:00,19.5,19.51,19.5,19.51,24500.0,16.0347,16.0429,16.0347,16.0429,24500.0
2012-08-17 10:00:00,19.51,19.52,19.47,19.48,40000.0,16.0429,16.0511,16.01,16.0182,40000.0
2012-08-17 10:05:00,19.48,19.5,19.48,19.49,29500.0,16.0182,16.0347,16.0182,16.0264,29500.0
2012-08-17 10:10:00,19.49,19.49,19.48,19.48,21000.0,16.0264,16.0264,16.0182,16.0182,21000.0
2012-08-17 10:15:00,19.48,19.49,19.48,19.49,13000.0,16.0182,16.0264,16.0182,16.0264,13000.0
2012-08-17 10:20:00,19.49,19.49,19.48,19.48,14500.0,16.0264,16.0264,16.0182,16.0182,14500.0
2012-08-17 10:25:00,19.48,19.49,19.48,19.48,9000.0,16.0182,16.0264,16.0182,16.0182,9000.0
2012-08-17 10:30:00,19.48,19.49,19.47,19.48,9500.0,16.0182,16.0264,16.01,16.0182,9500.0
2012-08-17 10:35:00,19.49,19.5,19.48,19.49,21500.0,16.0264,16.0347,16.0182,16.0264,21500.0
2012-08-17 10:40:00,19.49,19.49,19.48,19.48,30000.0,16.0264,16.0264,16.0182,16.0182,30000.0
2012-08-17 10:45:00,19.47,19.48,19.47,19.47,21500.0,16.01,16.0182,16.01,16.01,21500.0
2012-08-17 10:50:00,19.47,19.48,19.47,19.48,18000.0,16.01,16.0182,16.01,16.0182,18000.0
2012-08-17 10:55:00,19.48,19.5,19.48,19.5,105000.0,16.0182,16.0347,16.0182,16.0347,105000.0
2012-08-17 11:00:00,19.5,19.51,19.5,19.51,74500.0,16.0347,16.0429,16.0347,16.0429,74500.0
2012-08-17 11:05:00,19.5,19.5,19.49,19.5,16000.0,16.0347,16.0347,16.0264,16.0347,16000.0
2012-08-17 11:10:00,19.5,19.51,19.49,19.5,24000.0,16.0347,16.0429,16.0264,16.0347,24000.0
2012-08-17 11:15:00,19.49,19.49,19.48,19.49,26500.0,16.0264,16.0264,16.0182,16.0264,26500.0
2012-08-17 11:20:00,19.49,19.49,19.49,19.49,8000.0,16.0264,16.0264,16.0264,16.0264,8000.0
2012-08-17 11:25:00,19.49,19.5,19.49,19.5,105000.0,16.0264,16.0347,16.0264,16.0347,105000.0
2012-08-17 11:30:00,19.49,19.5,19.49,19.5,32000.0,16.0264,16.0347,16.0264,16.0347,32000.0
2012-08-17 11:35:00,19.5,19.52,19.5,19.52,100000.0,16.0347,16.0511,16.0347,16.0511,100000.0
2012-08-17 11:40:00,19.52,19.52,19.51,19.51,19500.0,16.0511,16.0511,16.0429,16.0429,19500.0
2012-08-17 11:45:00,19.51,19.51,19.51,19.51,13500.0,16.0429,16.0429,16.0429,16.0429,13500.0
2012-08-17 11:50:00,19.51,19.52,19.51,19.52,7500.0,16.0429,16.0511,16.0429,16.0511,7500.0
2012-08-17 11:55:00,19.52,19.53,19.51,19.52,19500.0,16.0511,16.0593,16.0429,16.0511,19500.0
2012-08-17 12:00:00,19.53,19.53,19.52,19.52,5500.0,16.0593,16.0593,16.0511,16.0511,5500.0
2012-08-17 12:05:00,19.52,19.52,19.51,19.51,20000.0,16.0511,16.0511,16.0429,16.0429,20000.0
2012-08-17 12:10:00,19.52,19.52,19.51,19.51,5000.0,16.0511,16.0511,16.0429,16.0429,5000.0
2012-08-17 12:15:00,19.52,19.53,19.52,19.52,50500.0,16.0511,16.0593,16.0511,16.0511,50500.0
2012-08-17 12:20:00,19.52,19.53,19.52,19.53,13500.0,16.0511,16.0593,16.0511,16.0593,13500.0
2012-08-17 12:25:00,19.53,19.53,19.52,19.52,23500.0,16.0593,16.0593,16.0511,16.0511,23500.0
2012-08-17 12:30:00,19.52,19.53,19.52,19.53,3500.0,16.0511,16.0593,16.0511,16.0593,3500.0
2012-08-17 12:35:00,19.52,19.52,19.52,19.52,6000.0,16.0511,16.0511,16.0511,16.0511,6000.0
2012-08-17 12:40:00,19.52,19.53,19.52,19.52,19000.0,16.0511,16.0593,16.0511,16.0511,19000.0
2012-08-17 12:45:00,19.53,19.53,19.53,19.53,7000.0,16.0593,16.0593,16.0593,16.0593,7000.0
2012-08-17 12:50:00,19.52,19.52,19.51,19.51,21500.0,16.0511,16.0511,16.0429,16.0429,21500.0
2012-08-17 12:55:00,19.51,19.52,19.51,19.52,14000.0,16.0429,16.0511,16.0429,16.0511,14000.0
2012-08-17 13:00:00,19.52,19.52,19.52,19.52,9000.0,16.0511,16.0511,16.0511,16.0511,9000.0
2012-08-17 13:05:00,19.52,19.52,19.52,19.52,14000.0,16.0511,16.0511,16.0511,16.0511,14000.0
2012-08-17 13:10:00,19.52,19.53,19.52,19.53,185500.0,16.0511,16.0593,16.0511,16.0593,185500.0
2012-08-17 13:15:00,19.53,19.53,19.53,19.53,38000.0,16.0593,16.0593,16.0593,16.0593,38000.0
2012-08-17 13:20:00,19.54,19.54,19.53,19.53,8000.0,16.0675,16.0675,16.0593,16.0593,8000.0
2012-08-17 13:25:00,19.54,19.54,19.54,19.54,10500.0,16.0675,16.0675,16.0675,16.0675,10500.0
2012-08-17 13:30:00,19.54,19.55,19.54,19.54,6000.0,16.0675,16.0758,16.0675,16.0675,6000.0
2012-08-17 13:35:00,19.54,19.55,19.54,19.54,11000.0,16.0675,16.0758,16.0675,16.0675,11000.0
2012-08-17 13:40:00,19.54,19.54,19.54,19.54,5500.0,16.0675,16.0675,16.0675,16.0675,5500.0
2012-08-17 13:45:00,19.53,19.54,19.53,19.53,9500.0,16.0593,16.0675,16.0593,16.0593,9500.0
2012-08-17 13:50:00,19.53,19.54,19.53,19.53,8000.0,16.0593,16.0675,16.0593,16.0593,8000.0
2012-08-17 13:55:00,19.53,19.53,19.53,19.53,4000.0,16.0593,16.0593,16.0593,16.0593,4000.0
2012-08-17 14:00:00,19.53,19.53,19.52,19.53,20500.0,16.0593,16.0593,16.0511,16.0593,20500.0
2012-08-17 14:05:00,19.53,19.53,19.53,19.53,35500.0,16.0593,16.0593,16.0593,16.0593,35500.0
2012-08-17 14:10:00,19.53,19.53,19.53,19.53,5000.0,16.0593,16.0593,16.0593,16.0593,5000.0
2012-08-17 14:15:00,19.53,19.53,19.53,19.53,13000.0,16.0593,16.0593,16.0593,16.0593,13000.0
2012-08-17 14:20:00,19.53,19.54,19.53,19.54,23000.0,16.0593,16.0675,16.0593,16.0675,23000.0
2012-08-17 14:25:00,19.54,19.55,19.54,19.55,52000.0,16.0675,16.0758,16.0675,16.0758,52000.0
2012-08-17 14:30:00,19.55,19.55,19.55,19.55,6500.0,16.0758,16.0758,16.0758,16.0758,6500.0
2012-08-17 14:35:00,19.55,19.55,19.55,19.55,9000.0,16.0758,16.0758,16.0758,16.0758,9000.0
2012-08-17 14:40:00,19.55,19.55,19.55,19.55,4500.0,16.0758,16.0758,16.0758,16.0758,4500.0
2012-08-17 14:45:00,19.55,19.55,19.55,19.55,1500.0,16.0758,16.0758,16.0758,16.0758,1500.0
2012-08-17 14:50:00,19.55,19.56,19.55,19.56,11000.0,16.0758,16.084,16.0758,16.084,11000.0
2012-08-17 14:55:00,19.56,19.56,19.56,19.56,82500.0,16.084,16.084,16.084,16.084,82500.0
2012-08-17 15:00:00,19.56,19.57,19.56,19.57,30500.0,16.084,16.0922,16.084,16.0922,30500.0
2012-08-17 15:05:00,19.57,19.57,19.56,19.57,19000.0,16.0922,16.0922,16.084,16.0922,19000.0
2012-08-17 15:10:00,19.56,19.56,19.56,19.56,19000.0,16.084,16.084,16.084,16.084,19000.0
2012-08-17 15:15:00,19.56,19.56,19.56,19.56,8500.0,16.084,16.084,16.084,16.084,8500.0
2012-08-17 15:20:00,19.56,19.56,19.55,19.55,22500.0,16.084,16.084,16.0758,16.0758,22500.0
2012-08-17 15:25:00,19.55,19.56,19.55,19.55,13500.0,16.0758,16.084,16.0758,16.0758,13500.0
2012-08-17 15:30:00,19.55,19.55,19.54,19.54,86500.0,16.0758,16.0758,16.0675,16.0675,86500.0
2012-08-17 15:35:00,19.55,19.55,19.54,19.55,29500.0,16.0758,16.0758,16.0675,16.0758,29500.0
2012-08-17 15:40:00,19.55,19.56,19.54,19.56,13500.0,16.0758,16.084,16.0675,16.084,13500.0
2012-08-17 15:45:00,19.56,19.57,19.56,19.57,45500.0,16.084,16.0922,16.084,16.0922,45500.0
2012-08-17 15:50:00,19.57,19.57,19.55,19.56,45500.0,16.0922,16.0922,16.0758,16.084,45500.0
2012-08-17 15:55:00,19.56,19.57,19.55,19.56,66500.0,16.084,16.0922,16.0758,16.084,66500.0
2012-08-20 09:30:00,19.54,19.55,19.53,19.53,82500.0,16.0675,16.0758,16.0593,16.0593,82500.0
2012-08-20 09:35:00,19.53,19.53,19.5,19.51,41000.0,16.0593,16.0593,16.0347,16.0429,41000.0
2012-08-20 09:40:00,19.5,19.55,19.5,19.55,152000.0,16.0347,16.0758,16.0347,16.0758,152000.0
2012-08-20 09:45:00,19.56,19.56,19.51,19.52,39000.0,16.084,16.084,16.0429,16.0511,39000.0
2012-08-20 09:50:00,19.52,19.53,19.51,19.52,32000.0,16.0511,16.0593,16.0429,16.0511,32000.0
2012-08-20 09:55:00,19.52,19.52,19.48,19.48,21000.0,16.0511,16.0511,16.0182,16.0182,21000.0
2012-08-20 10:00:00,19.48,19.49,19.47,19.49,3500.0,16.0182,16.0264,16.01,16.0264,3500.0
2012-08-20 10:05:00,19.48,19.48,19.47,19.48,18000.0,16.0182,16.0182,16.01,16.0182,18000.0
2012-08-20 10:10:00,19.48,19.48,19.45,19.45,44000.0,16.0182,16.0182,15.9935,15.9935,44000.0
2012-08-20 10:15:00,19.44,19.45,19.44,19.44,14000.0,15.9853,15.9935,15.9853,15.9853,14000.0
2012-08-20 10:20:00,19.44,19.44,19.41,19.41,17500.0,15.9853,15.9853,15.9606,15.9606,17500.0
2012-08-20 10:25:00,19.42,19.43,19.42,19.43,8000.0,15.9689,15.9771,15.9689,15.9771,8000.0
2012-08-20 10:30:00,19.43,19.43,19.42,19.43,14500.0,15.9771,15.9771,15.9689,15.9771,14500.0
2012-08-20 10:35:00,19.43,19.44,19.43,19.44,9000.0,15.9771,15.9853,15.9771,15.9853,9000.0
2012-08-20 10:40:00,19.43,19.44,19.42,19.44,45500.0,15.9771,15.9853,15.9689,15.9853,45500.0
2012-08-20 10:45:00,19.43,19.45,19.43,19.45,6500.0,15.9771,15.9935,15.9771,15.9935,6500.0
2012-08-20 10:50:00,19.45,19.45,19.44,19.44,7000.0,15.9935,15.9935,15.9853,15.9853,7000.0
2012-08-20 10:55:00,19.45,19.47,19.45,19.47,16000.0,15.9935,16.01,15.9935,16.01,16000.0
2012-08-20 11:00:00,19.47,19.47,19.46,19.46,17500.0,16.01,16.01,16.0018,16.0018,17500.0
2012-08-20 11:05:00,19.46,19.46,19.45,19.45,56000.0,16.0018,16.0018,15.9935,15.9935,56000.0
2012-08-20 11:10:00,19.45,19.45,19.45,19.45,35500.0,15.9935,15.9935,15.9935,15.9935,35500.0
2012-08-20 11:15:00,19.45,19.45,19.44,19.44,5500.0,15.9935,15.9935,15.9853,15.9853,5500.0
2012-08-20 11:20:00,19.44,19.45,19.44,19.44,44500.0,15.9853,15.9935,15.9853,15.9853,44500.0
2012-08-20 11:25:00,19.44,19.44,19.42,19.42,26500.0,15.9853,15.9853,15.9689,15.9689,26500.0
2012-08-20 11:30:00,19.42,19.43,19.42,19.43,37000.0,15.9689,15.9771,15.9689,15.9771,37000.0
2012-08-20 11:35:00,19.44,19.44,19.43,19.43,6500.0,15.9853,15.9853,15.9771,15.9771,6500.0
2012-08-20 11:40:00,19.43,19.44,19.43,19.44,8500.0,15.9771,15.9853,15.9771,15.9853,8500.0
2012-08-20 11:45:00,19.44,19.45,19.44,19.44,5000.0,15.9853,15.9935,15.9853,15.9853,5000.0
2012-08-20 11:50:00,19.44,19.46,19.44,19.46,9500.0,15.9853,16.0018,15.9853,16.0018,9500.0
2012-08-20 11:55:00,19.46,19.47,19.46,19.46,8000.0,16.0018,16.01,16.0018,16.0018,8000.0
2012-08-20 12:00:00,19.46,19.46,19.45,19.46,30500.0,16.0018,16.0018,15.9935,16.0018,30500.0
2012-08-20 12:05:00,19.46,19.46,19.45,19.45,21500.0,16.0018,16.0018,15.9935,15.9935,21500.0
2012-08-20 12:10:00,19.46,19.48,19.46,19.47,44000.0,16.0018,16.0182,16.0018,16.01,44000.0
2012-08-20 12:15:00,19.47,19.48,19.47,19.47,12500.0,16.01,16.0182,16.01,16.01,12500.0
2012-08-20 12:20:00,19.47,19.47,19.45,19.45,82500.0,16.01,16.01,15.9935,15.9935,82500.0
2012-08-20 12:25:00,19.45,19.46,19.45,19.45,8000.0,15.9935,16.0018,15.9935,15.9935,8000.0
2012-08-20 12:30:00,19.45,19.45,19.45,19.45,10000.0,15.9935,15.9935,15.9935,15.9935,10000.0
2012-08-20 12:35:00,19.44,19.44,19.44,19.44,7500.0,15.9853,15.9853,15.9853,15.9853,7500.0
2012-08-20 12:40:00,19.43,19.44,19.43,19.44,35000.0,15.9771,15.9853,15.9771,15.9853,35000.0
2012-08-20 12:45:00,19.45,19.45,19.45,19.45,7500.0,15.9935,15.9935,15.9935,15.9935,7500.0
2012-08-20 12:50:00,19.44,19.44,19.43,19.44,10000.0,15.9853,15.9853,15.9771,15.9853,10000.0
2012-08-20 12:55:00,19.44,19.44,19.43,19.44,15500.0,15.9853,15.9853,15.9771,15.9853,15500.0
2012-08-20 13:00:00,19.43,19.44,19.43,19.44,12000.0,15.9771,15.9853,15.9771,15.9853,12000.0
2012-08-20 13:05:00,19.44,19.45,19.44,19.44,12000.0,15.9853,15.9935,15.9853,15.9853,12000.0
2012-08-20 13:10:00,19.44,19.45,19.44,19.45,3500.0,15.9853,15.9935,15.9853,15.9935,3500.0
2012-08-20 13:15:00,19.45,19.46,19.45,19.45,26000.0,15.9935,16.0018,15.9935,15.9935,26000.0
2012-08-20 13:20:00,19.45,19.46,19.45,19.45,11000.0,15.9935,16.0018,15.9935,15.9935,11000.0
2012-08-20 13:25:00,19.45,19.45,19.45,19.45,13500.0,15.9935,15.9935,15.9935,15.9935,13500.0
2012-08-20 13:30:00,19.45,19.45,19.44,19.44,4000.0,15.9935,15.9935,15.9853,15.9853,4000.0
2012-08-20 13:35:00,19.44,19.44,19.44,19.44,5500.0,15.9853,15.9853,15.9853,15.9853,5500.0
2012-08-20 13:40:00,19.43,19.43,19.43,19.43,15000.0,15.9771,15.9771,15.9771,15.9771,15000.0
2012-08-20 13:45:00,19.44,19.44,19.43,19.43,6500.0,15.9853,15.9853,15.9771,15.9771,6500.0
2012-08-20 13:50:00,19.43,19.44,19.43,19.44,14500.0,15.9771,15.9853,15.9771,15.9853,14500.0
2012-08-20 13:55:00,19.44,19.45,19.44,19.45,5500.0,15.9853,15.9935,15.9853,15.9935,5500.0
2012-08-20 14:00:00,19.44,19.44,19.44,19.44,6500.0,15.9853,15.9853,15.9853,15.9853,6500.0
2012-08-20 14:05:00,19.45,19.45,19.45,19.45,7000.0,15.9935,15.9935,15.9935,15.9935,7000.0
2012-08-20 14:10:00,19.46,19.48,19.46,19.48,23500.0,16.0018,16.0182,16.0018,16.0182,23500.0
2012-08-20 14:15:00,19.48,19.48,19.47,19.47,17500.0,16.0182,16.0182,16.01,16.01,17500.0
2012-08-20 14:20:00,19.47,19.47,19.47,19.47,14000.0,16.01,16.01,16.01,16.01,14000.0
2012-08-20 14:25:00,19.47,19.48,19.47,19.47,6500.0,16.01,16.0182,16.01,16.01,6500.0
2012-08-20 14:30:00,19.48,19.49,19.48,19.48,46500.0,16.0182,16.0264,16.0182,16.0182,46500.0
2012-08-20 14:35:00,19.48,19.48,19.48,19.48,7000.0,16.0182,16.0182,16.0182,16.0182,7000.0
2012-08-20 14:40:00,19.48,19.48,19.48,19.48,23000.0,16.0182,16.0182,16.0182,16.0182,23000.0
2012-08-20 14:45:00,19.48,19.48,19.46,19.47,10000.0,16.0182,16.0182,16.0018,16.01,10000.0
2012-08-20 14:50:00,19.46,19.47,19.46,19.47,16500.0,16.0018,16.01,16.0018,16.01,16500.0
2012-08-20 14:55:00,19.47,19.48,19.47,19.47,24500.0,16.01,16.0182,16.01,16.01,24500.0
2012-08-20 15:00:00,19.47,19.47,19.47,19.47,9000.0,16.01,16.01,16.01,16.01,9000.0
2012-08-20 15:05:00,19.47,19.48,19.47,19.48,24500.0,16.01,16.0182,16.01,16.0182,24500.0
2012-08-20 15:10:00,19.47,19.47,19.45,19.46,18000.0,16.01,16.01,15.9935,16.0018,18000.0
2012-08-20 15:15:00,19.47,19.47,19.46,19.47,9500.0,16.01,16.01,16.0018,16.01,9500.0
2012-08-20 15:20:00,19.47,19.48,19.46,19.47,22500.0,16.01,16.0182,16.0018,16.01,22500.0
2012-08-20 15:25:00,19.48,19.48,19.48,19.48,15500.0,16.0182,16.0182,16.0182,16.0182,15500.0
2012-08-20 15:30:00,19.49,19.49,19.48,19.48,28000.0,16.0264,16.0264,16.0182,16.0182,28000.0
2012-08-20 15:35:00,19.48,19.49,19.48,19.48,39500.0,16.0182,16.0264,16.0182,16.0182,39500.0
2012-08-20 15:40:00,19.48,19.49,19.48,19.48,21500.0,16.0182,16.0264,16.0182,16.0182,21500.0
2012-08-20 15:45:00,19.48,19.49,19.48,19.49,13500.0,16.0182,16.0264,16.0182,16.0264,13500.0
2012-08-20 15:50:00,19.48,19.49,19.47,19.49,28500.0,16.0182,16.0264,16.01,16.0264,28500.0
2012-08-20 15:55:00,19.49,19.49,19.47,19.49,190500.0,16.0264,16.0264,16.01,16.0264,190500.0
2012-08-21 09:30:00,19.57,19.58,19.53,19.58,132000.0,16.0922,16.1004,16.0593,16.1004,132000.0
2012-08-21 09:35:00,19.58,19.59,19.58,19.59,12500.0,16.1004,16.1087,16.1004,16.1087,12500.0
2012-08-21 09:40:00,19.58,19.58,19.56,19.56,12500.0,16.1004,16.1004,16.084,16.084,12500.0
2012-08-21 09:45:00,19.56,19.57,19.56,19.57,6500.0,16.084,16.0922,16.084,16.0922,6500.0
2012-08-21 09:50:00,19.57,19.58,19.56,19.57,30000.0,16.0922,16.1004,16.084,16.0922,30000.0
2012-08-21 09:55:00,19.59,19.61,19.59,19.61,43500.0,16.1087,16.1251,16.1087,16.1251,43500.0
2012-08-21 10:00:00,19.62,19.64,19.62,19.64,46500.0,16.1333,16.1498,16.1333,16.1498,46500.0
2012-08-21 10:05:00,19.65,19.65,19.63,19.63,12500.0,16.158,16.158,16.1416,16.1416,12500.0
2012-08-21 10:10:00,19.63,19.63,19.62,19.62,8000.0,16.1416,16.1416,16.1333,16.1333,8000.0
2012-08-21 10:15:00,19.64,19.64,19.63,19.63,5500.0,16.1498,16.1498,16.1416,16.1416,5500.0
2012-08-21 10:20:00,19.64,19.65,19.64,19.65,11000.0,16.1498,16.158,16.1498,16.158,11000.0
2012-08-21 10:25:00,19.65,19.66,19.64,19.65,15000.0,16.158,16.1662,16.1498,16.158,15000.0
2012-08-21 10:30:00,19.66,19.67,19.66,19.66,14000.0,16.1662,16.1744,16.1662,16.1662,14000.0
2012-08-21 10:35:00,19.67,19.68,19.66,19.68,17500.0,16.1744,16.1827,16.1662,16.1827,17500.0
2012-08-21 10:40:00,19.68,19.68,19.68,19.68,44500.0,16.1827,16.1827,16.1827,16.1827,44500.0
2012-08-21 10:45:00,19.68,19.68,19.67,19.67,12000.0,16.1827,16.1827,16.1744,16.1744,12000.0
2012-08-21 10:50:00,19.67,19.68,19.66,19.66,11000.0,16.1744,16.1827,16.1662,16.1662,11000.0
2012-08-21 10:55:00,19.66,19.66,19.65,19.65,19500.0,16.1662,16.1662,16.158,16.158,19500.0
2012-08-21 11:00:00,19.66,19.67,19.65,19.67,15000.0,16.1662,16.1744,16.158,16.1744,15000.0
2012-08-21 11:05:00,19.65,19.65,19.64,19.65,7000.0,16.158,16.158,16.1498,16.158,7000.0
2012-08-21 11:10:00,19.65,19.65,19.64,19.64,6500.0,16.158,16.158,16.1498,16.1498,6500.0
2012-08-21 11:15:00,19.65,19.66,19.65,19.66,3500.0,16.158,16.1662,16.158,16.1662,3500.0
2012-08-21 11:20:00,19.66,19.66,19.62,19.62,9500.0,16.1662,16.1662,16.1333,16.1333,9500.0
2012-08-21 11:25:00,19.63,19.63,19.61,19.61,4000.0,16.1416,16.1416,16.1251,16.1251,4000.0
2012-08-21 11:30:00,19.62,19.62,19.61,19.61,13500.0,16.1333,16.1333,16.1251,16.1251,13500.0
2012-08-21 11:35:00,19.61,19.61,19.6,19.61,150000.0,16.1251,16.1251,16.1169,16.1251,150000.0
2012-08-21 11:40:00,19.61,19.61,19.59,19.59,12000.0,16.1251,16.1251,16.1087,16.1087,12000.0
2012-08-21 11:45:00,19.6,19.61,19.59,19.61,39500.0,16.1169,16.1251,16.1087,16.1251,39500.0
2012-08-21 11:50:00,19.6,19.61,19.6,19.61,6500.0,16.1169,16.1251,16.1169,16.1251,6500.0
2012-08-21 11:55:00,19.62,19.62,19.6,19.6,10000.0,16.1333,16.1333,16.1169,16.1169,10000.0
2012-08-21 12:00:00,19.61,19.61,19.58,19.58,14000.0,16.1251,16.1251,16.1004,16.1004,14000.0
2012-08-21 12:05:00,19.58,19.6,19.58,19.6,15000.0,16.1004,16.1169,16.1004,16.1169,15000.0
2012-08-21 12:10:00,19.6,19.62,19.6,19.61,5000.0,16.1169,16.1333,16.1169,16.1251,5000.0
2012-08-21 12:15:00,19.6,19.6,19.59,19.59,31000.0,16.1169,16.1169,16.1087,16.1087,31000.0
2012-08-21 12:20:00,19.59,19.6,19.59,19.6,5000.0,16.1087,16.1169,16.1087,16.1169,5000.0
2012-08-21 12:25:00,19.59,19.6,19.59,19.6,16000.0,16.1087,16.1169,16.1087,16.1169,16000.0
2012-08-21 12:30:00,19.61,19.61,19.6,19.6,21500.0,16.1251,16.1251,16.1169,16.1169,21500.0
2012-08-21 12:35:00,19.6,19.62,19.6,19.62,73500.0,16.1169,16.1333,16.1169,16.1333,73500.0
2012-08-21 12:40:00,19.62,19.62,19.61,19.61,18500.0,16.1333,16.1333,16.1251,16.1251,18500.0
2012-08-21 12:45:00,19.6,19.6,19.59,19.6,20000.0,16.1169,16.1169,16.1087,16.1169,20000.0
2012-08-21 12:50:00,19.59,19.6,19.59,19.6,141000.0,16.1087,16.1169,16.1087,16.1169,141000.0
2012-08-21 12:55:00,19.6,19.6,19.59,19.6,7500.0,16.1169,16.1169,16.1087,16.1169,7500.0
2012-08-21 13:00:00,19.6,19.6,19.59,19.59,24500.0,16.1169,16.1169,16.1087,16.1087,24500.0
2012-08-21 13:05:00,19.58,19.58,19.58,19.58,1000.0,16.1004,16.1004,16.1004,16.1004,1000.0
2012-08-21 13:10:00,19.58,19.58,19.55,19.56,134500.0,16.1004,16.1004,16.0758,16.084,134500.0
2012-08-21 13:15:00,19.56,19.58,19.56,19.58,7500.0,16.084,16.1004,16.084,16.1004,7500.0
2012-08-21 13:20:00,19.58,19.58,19.57,19.58,7500.0,16.1004,16.1004,16.0922,16.1004,7500.0
2012-08-21 13:25:00,19.57,19.57,19.57,19.57,5000.0,16.0922,16.0922,16.0922,16.0922,5000.0
2012-08-21 13:30:00,19.57,19.57,19.56,19.56,12000.0,16.0922,16.0922,16.084,16.084,12000.0
2012-08-21 13:35:00,19.56,19.57,19.56,19.57,100500.0,16.084,16.0922,16.084,16.0922,100500.0
2012-08-21 13:40:00,19.56,19.56,19.54,19.54,27000.0,16.084,16.084,16.0675,16.0675,27000.0
2012-08-21 13:45:00,19.54,19.54,19.53,19.53,8000.0,16.0675,16.0675,16.0593,16.0593,8000.0
2012-08-21 13:50:00,19.53,19.53,19.52,19.53,9500.0,16.0593,16.0593,16.0511,16.0593,9500.0
2012-08-21 13:55:00,19.53,19.55,19.53,19.55,5000.0,16.0593,16.0758,16.0593,16.0758,5000.0
2012-08-21 14:00:00,19.55,19.56,19.54,19.55,53500.0,16.0758,16.084,16.0675,16.0758,53500.0
2012-08-21 14:05:00,19.56,19.56,19.55,19.55,15000.0,16.084,16.084,16.0758,16.0758,15000.0
2012-08-21 14:10:00,19.55,19.55,19.54,19.55,7500.0,16.0758,16.0758,16.0675,16.0758,7500.0
2012-08-21 14:15:00,19.55,19.55,19.53,19.53,15500.0,16.0758,16.0758,16.0593,16.0593,15500.0
2012-08-21 14:20:00,19.53,19.54,19.53,19.54,9500.0,16.0593,16.0675,16.0593,16.0675,9500.0
2012-08-21 14:25:00,19.55,19.55,19.53,19.53,3500.0,16.0758,16.0758,16.0593,16.0593,3500.0
2012-08-21 14:30:00,19.54,19.55,19.54,19.55,9000.0,16.0675,16.0758,16.0675,16.0758,9000.0
2012-08-21 14:35:00,19.54,19.55,19.52,19.52,33500.0,16.0675,16.0758,16.0511,16.0511,33500.0
2012-08-21 14:40:00,19.53,19.53,19.52,19.52,12000.0,16.0593,16.0593,16.0511,16.0511,12000.0
2012-08-21 14:45:00,19.52,19.53,19.52,19.53,17000.0,16.0511,16.0593,16.0511,16.0593,17000.0
2012-08-21 14:50:00,19.53,19.53,19.53,19.53,7000.0,16.0593,16.0593,16.0593,16.0593,7000.0
2012-08-21 14:55:00,19.53,19.53,19.53,19.53,7000.0,16.0593,16.0593,16.0593,16.0593,7000.0
2012-08-21 15:00:00,19.53,19.53,19.5,19.51,10500.0,16.0593,16.0593,16.0347,16.0429,10500.0
2012-08-21 15:05:00,19.51,19.52,19.51,19.51,44000.0,16.0429,16.0511,16.0429,16.0429,44000.0
2012-08-21 15:10:00,19.52,19.52,19.5,19.5,47000.0,16.0511,16.0511,16.0347,16.0347,47000.0
2012-08-21 15:15:00,19.5,19.5,19.48,19.48,115000.0,16.0347,16.0347,16.0182,16.0182,115000.0
2012-08-21 15:20:00,19.48,19.5,19.48,19.49,13500.0,16.0182,16.0347,16.0182,16.0264,13500.0
2012-08-21 15:25:00,19.48,19.49,19.48,19.49,6000.0,16.0182,16.0264,16.0182,16.0264,6000.0
2012-08-21 15:30:00,19.49,19.51,19.48,19.49,35500.0,16.0264,16.0429,16.0182,16.0264,35500.0
2012-08-21 15:35:00,19.49,19.52,19.49,19.51,23000.0,16.0264,16.0511,16.0264,16.0429,23000.0
2012-08-21 15:40:00,19.51,19.52,19.5,19.5,139000.0,16.0429,16.0511,16.0347,16.0347,139000.0
2012-08-21 15:45:00,19.51,19.52,19.5,19.51,23500.0,16.0429,16.0511,16.0347,16.0429,23500.0
2012-08-21 15:50:00,19.51,19.52,19.5,19.51,65500.0,16.0429,16.0511,16.0347,16.0429,65500.0
2012-08-21 15:55:00,19.51,19.53,19.51,19.53,73500.0,16.0429,16.0593,16.0429,16.0593,73500.0
2012-08-22 09:30:00,19.49,19.52,19.45,19.45,114000.0,16.0264,16.0511,15.9935,15.9935,114000.0
2012-08-22 09:35:00,19.45,19.48,19.45,19.46,86500.0,15.9935,16.0182,15.9935,16.0018,86500.0
2012-08-22 09:40:00,19.46,19.5,19.45,19.49,280500.0,16.0018,16.0347,15.9935,16.0264,280500.0
2012-08-22 09:45:00,19.5,19.55,19.5,19.52,159500.0,16.0347,16.0758,16.0347,16.0511,159500.0
2012-08-22 09:50:00,19.52,19.54,19.5,19.5,135000.0,16.0511,16.0675,16.0347,16.0347,135000.0
2012-08-22 09:55:00,19.49,19.49,19.47,19.49,18500.0,16.0264,16.0264,16.01,16.0264,18500.0
2012-08-22 10:00:00,19.48,19.5,19.47,19.5,25500.0,16.0182,16.0347,16.01,16.0347,25500.0
2012-08-22 10:05:00,19.49,19.51,19.49,19.5,21000.0,16.0264,16.0429,16.0264,16.0347,21000.0
2012-08-22 10:10:00,19.49,19.49,19.47,19.48,14000.0,16.0264,16.0264,16.01,16.0182,14000.0
2012-08-22 10:15:00,19.47,19.47,19.46,19.46,12000.0,16.01,16.01,16.0018,16.0018,12000.0
2012-08-22 10:20:00,19.48,19.5,19.48,19.5,13500.0,16.0182,16.0347,16.0182,16.0347,13500.0
2012-08-22 10:25:00,19.5,19.5,19.5,19.5,23000.0,16.0347,16.0347,16.0347,16.0347,23000.0
2012-08-22 10:30:00,19.52,19.52,19.49,19.49,18000.0,16.0511,16.0511,16.0264,16.0264,18000.0
2012-08-22 10:35:00,19.5,19.5,19.48,19.48,17000.0,16.0347,16.0347,16.0182,16.0182,17000.0
2012-08-22 10:40:00,19.48,19.48,19.47,19.48,6000.0,16.0182,16.0182,16.01,16.0182,6000.0
2012-08-22 10:45:00,19.49,19.49,19.45,19.45,31000.0,16.0264,16.0264,15.9935,15.9935,31000.0
2012-08-22 10:50:00,19.44,19.44,19.43,19.44,16500.0,15.9853,15.9853,15.9771,15.9853,16500.0
2012-08-22 10:55:00,19.44,19.45,19.43,19.43,11500.0,15.9853,15.9935,15.9771,15.9771,11500.0
2012-08-22 11:00:00,19.43,19.44,19.42,19.44,19500.0,15.9771,15.9853,15.9689,15.9853,19500.0
2012-08-22 11:05:00,19.45,19.46,19.44,19.45,29000.0,15.9935,16.0018,15.9853,15.9935,29000.0
2012-08-22 11:10:00,19.44,19.45,19.42,19.42,51000.0,15.9853,15.9935,15.9689,15.9689,51000.0
2012-08-22 11:15:00,19.43,19.43,19.42,19.42,32500.0,15.9771,15.9771,15.9689,15.9689,32500.0
2012-08-22 11:20:00,19.42,19.43,19.42,19.42,19000.0,15.9689,15.9771,15.9689,15.9689,19000.0
2012-08-22 11:25:00,19.42,19.43,19.42,19.43,5000.0,15.9689,15.9771,15.9689,15.9771,5000.0
2012-08-22 11:30:00,19.43,19.43,19.42,19.42,5500.0,15.9771,15.9771,15.9689,15.9689,5500.0
2012-08-22 11:35:00,19.42,19.44,19.42,19.43,9000.0,15.9689,15.9853,15.9689,15.9771,9000.0
2012-08-22 11:40:00,19.44,19.44,19.44,19.44,2000.0,15.9853,15.9853,15.9853,15.9853,2000.0
2012-08-22 11:45:00,19.43,19.44,19.43,19.43,15500.0,15.9771,15.9853,15.9771,15.9771,15500.0
2012-08-22 11:50:00,19.44,19.44,19.43,19.43,11500.0,15.9853,15.9853,15.9771,15.9771,11500.0
2012-08-22 11:55:00,19.44,19.44,19.44,19.44,7000.0,15.9853,15.9853,15.9853,15.9853,7000.0
2012-08-22 12:00:00,19.45,19.45,19.44,19.45,8500.0,15.9935,15.9935,15.9853,15.9935,8500.0
2012-08-22 12:05:00,19.45,19.45,19.43,19.43,9500.0,15.9935,15.9935,15.9771,15.9771,9500.0
2012-08-22 12:10:00,19.43,19.44,19.43,19.43,15000.0,15.9771,15.9853,15.9771,15.9771,15000.0
2012-08-22 12:15:00,19.43,19.43,19.43,19.43,8500.0,15.9771,15.9771,15.9771,15.9771,8500.0
2012-08-22 12:20:00,19.42,19.42,19.41,19.42,55000.0,15.9689,15.9689,15.9606,15.9689,55000.0
2012-08-22 12:25:00,19.42,19.43,19.42,19.43,9000.0,15.9689,15.9771,15.9689,15.9771,9000.0
2012-08-22 12:30:00,19.42,19.42,19.4,19.4,16500.0,15.9689,15.9689,15.9524,15.9524,16500.0
2012-08-22 12:35:00,19.4,19.41,19.39,19.4,5500.0,15.9524,15.9606,15.9442,15.9524,5500.0
2012-08-22 12:40:00,19.4,19.42,19.4,19.41,34500.0,15.9524,15.9689,15.9524,15.9606,34500.0
2012-08-22 12:45:00,19.41,19.42,19.41,19.42,2000.0,15.9606,15.9689,15.9606,15.9689,2000.0
2012-08-22 12:50:00,19.41,19.41,19.4,19.41,8500.0,15.9606,15.9606,15.9524,15.9606,8500.0
2012-08-22 12:55:00,19.4,19.41,19.4,19.4,4000.0,15.9524,15.9606,15.9524,15.9524,4000.0
2012-08-22 13:00:00,19.41,19.41,19.41,19.41,4500.0,15.9606,15.9606,15.9606,15.9606,4500.0
2012-08-22 13:05:00,19.41,19.41,19.4,19.4,6000.0,15.9606,15.9606,15.9524,15.9524,6000.0
2012-08-22 13:10:00,19.4,19.4,19.4,19.4,2000.0,15.9524,15.9524,15.9524,15.9524,2000.0
2012-08-22 13:15:00,19.4,19.41,19.4,19.41,13500.0,15.9524,15.9606,15.9524,15.9606,13500.0
2012-08-22 13:20:00,19.41,19.42,19.41,19.42,8000.0,15.9606,15.9689,15.9606,15.9689,8000.0
2012-08-22 13:25:00,19.43,19.43,19.42,19.43,16500.0,15.9771,15.9771,15.9689,15.9771,16500.0
2012-08-22 13:30:00,19.43,19.44,19.42,19.44,12500.0,15.9771,15.9853,15.9689,15.9853,12500.0
2012-08-22 13:35:00,19.43,19.44,19.43,19.43,17000.0,15.9771,15.9853,15.9771,15.9771,17000.0
2012-08-22 13:40:00,19.43,19.44,19.43,19.44,9500.0,15.9771,15.9853,15.9771,15.9853,9500.0
2012-08-22 13:45:00,19.44,19.44,19.43,19.43,55000.0,15.9853,15.9853,15.9771,15.9771,55000.0
2012-08-22 13:50:00,19.42,19.42,19.42,19.42,9000.0,15.9689,15.9689,15.9689,15.9689,9000.0
2012-08-22 13:55:00,19.41,19.44,19.41,19.43,23000.0,15.9606,15.9853,15.9606,15.9771,23000.0
2012-08-22 14:00:00,19.44,19.51,19.44,19.5,105500.0,15.9853,16.0429,15.9853,16.0347,105500.0
2012-08-22 14:05:00,19.5,19.51,19.46,19.46,51000.0,16.0347,16.0429,16.0018,16.0018,51000.0
2012-08-22 14:10:00,19.47,19.48,19.46,19.46,23500.0,16.01,16.0182,16.0018,16.0018,23500.0
2012-08-22 14:15:00,19.44,19.45,19.43,19.44,61000.0,15.9853,15.9935,15.9771,15.9853,61000.0
2012-08-22 14:20:00,19.44,19.45,19.43,19.43,86500.0,15.9853,15.9935,15.9771,15.9771,86500.0
2012-08-22 14:25:00,19.43,19.45,19.43,19.44,26000.0,15.9771,15.9935,15.9771,15.9853,26000.0
2012-08-22 14:30:00,19.45,19.48,19.44,19.48,61000.0,15.9935,16.0182,15.9853,16.0182,61000.0
2012-08-22 14:35:00,19.48,19.49,19.47,19.48,9500.0,16.0182,16.0264,16.01,16.0182,9500.0
2012-08-22 14:40:00,19.48,19.49,19.48,19.49,31000.0,16.0182,16.0264,16.0182,16.0264,31000.0
2012-08-22 14:45:00,19.49,19.51,19.49,19.5,16000.0,16.0264,16.0429,16.0264,16.0347,16000.0
2012-08-22 14:50:00,19.5,19.51,19.5,19.5,18000.0,16.0347,16.0429,16.0347,16.0347,18000.0
2012-08-22 14:55:00,19.5,19.51,19.5,19.51,13500.0,16.0347,16.0429,16.0347,16.0429,13500.0
2012-08-22 15:00:00,19.51,19.51,19.5,19.5,52000.0,16.0429,16.0429,16.0347,16.0347,52000.0
2012-08-22 15:05:00,19.5,19.52,19.5,19.52,14000.0,16.0347,16.0511,16.0347,16.0511,14000.0
2012-08-22 15:10:00,19.52,19.53,19.51,19.52,149500.0,16.0511,16.0593,16.0429,16.0511,149500.0
2012-08-22 15:15:00,19.51,19.52,19.49,19.49,15000.0,16.0429,16.0511,16.0264,16.0264,15000.0
2012-08-22 15:20:00,19.49,19.5,19.48,19.49,16000.0,16.0264,16.0347,16.0182,16.0264,16000.0
2012-08-22 15:25:00,19.49,19.51,19.49,19.5,29000.0,16.0264,16.0429,16.0264,16.0347,29000.0
2012-08-22 15:30:00,19.49,19.51,19.49,19.49,15500.0,16.0264,16.0429,16.0264,16.0264,15500.0
2012-08-22 15:35:00,19.49,19.5,19.48,19.5,31500.0,16.0264,16.0347,16.0182,16.0347,31500.0
2012-08-22 15:40:00,19.49,19.51,19.49,19.49,15000.0,16.0264,16.0429,16.0264,16.0264,15000.0
2012-08-22 15:45:00,19.49,19.5,19.48,19.5,22500.0,16.0264,16.0347,16.0182,16.0347,22500.0
2012-08-22 15:50:00,19.5,19.5,19.49,19.49,15000.0,16.0347,16.0347,16.0264,16.0264,15000.0
2012-08-22 15:55:00,19.49,19.5,19.48,19.49,131000.0,16.0264,16.0347,16.0182,16.0264,131000.0
2012-08-23 09:30:00,19.47,19.47,19.4,19.4,69000.0,16.01,16.01,15.9524,15.9524,69000.0
2012-08-23 09:35:00,19.4,19.41,19.38,19.41,172500.0,15.9524,15.9606,15.936,15.9606,172500.0
2012-08-23 09:40:00,19.41,19.44,19.41,19.44,14000.0,15.9606,15.9853,15.9606,15.9853,14000.0
2012-08-23 09:45:00,19.43,19.44,19.39,19.39,33500.0,15.9771,15.9853,15.9442,15.9442,33500.0
2012-08-23 09:50:00,19.38,19.4,19.37,19.39,108500.0,15.936,15.9524,15.9278,15.9442,108500.0
2012-08-23 09:55:00,19.38,19.38,19.35,19.36,21500.0,15.936,15.936,15.9113,15.9195,21500.0
2012-08-23 10:00:00,19.37,19.39,19.36,19.38,37000.0,15.9278,15.9442,15.9195,15.936,37000.0
2012-08-23 10:05:00,19.39,19.4,19.37,19.37,45500.0,15.9442,15.9524,15.9278,15.9278,45500.0
2012-08-23 10:10:00,19.37,19.37,19.34,19.35,12500.0,15.9278,15.9278,15.9031,15.9113,12500.0
2012-08-23 10:15:00,19.35,19.36,19.35,19.35,69500.0,15.9113,15.9195,15.9113,15.9113,69500.0
2012-08-23 10:20:00,19.36,19.39,19.36,19.39,5500.0,15.9195,15.9442,15.9195,15.9442,5500.0
2012-08-23 10:25:00,19.39,19.4,19.39,19.4,24500.0,15.9442,15.9524,15.9442,15.9524,24500.0
2012-08-23 10:30:00,19.38,19.43,19.37,19.42,62000.0,15.936,15.9771,15.9278,15.9689,62000.0
2012-08-23 10:35:00,19.42,19.43,19.42,19.43,21000.0,15.9689,15.9771,15.9689,15.9771,21000.0
2012-08-23 10:40:00,19.41,19.42,19.41,19.42,6000.0,15.9606,15.9689,15.9606,15.9689,6000.0
2012-08-23 10:45:00,19.43,19.45,19.43,19.44,49500.0,15.9771,15.9935,15.9771,15.9853,49500.0
2012-08-23 10:50:00,19.44,19.45,19.43,19.44,11000.0,15.9853,15.9935,15.9771,15.9853,11000.0
2012-08-23 10:55:00,19.43,19.43,19.41,19.42,19500.0,15.9771,15.9771,15.9606,15.9689,19500.0
2012-08-23 11:00:00,19.42,19.42,19.4,19.41,41500.0,15.9689,15.9689,15.9524,15.9606,41500.0
2012-08-23 11:05:00,19.4,19.42,19.4,19.42,18000.0,15.9524,15.9689,15.9524,15.9689,18000.0
2012-08-23 11:10:00,19.42,19.44,19.41,19.44,12500.0,15.9689,15.9853,15.9606,15.9853,12500.0
2012-08-23 11:15:00,19.44,19.44,19.43,19.44,41000.0,15.9853,15.9853,15.9771,15.9853,41000.0
2012-08-23 11:20:00,19.43,19.43,19.42,19.42,7500.0,15.9771,15.9771,15.9689,15.9689,7500.0
2012-08-23 11:25:00,19.43,19.45,19.43,19.45,13000.0,15.9771,15.9935,15.9771,15.9935,13000.0
2012-08-23 11:30:00,19.44,19.44,19.43,19.43,20000.0,15.9853,15.9853,15.9771,15.9771,20000.0
2012-08-23 11:35:00,19.43,19.44,19.43,19.43,7500.0,15.9771,15.9853,15.9771,15.9771,7500.0
2012-08-23 11:40:00,19.42,19.43,19.42,19.42,3500.0,15.9689,15.9771,15.9689,15.9689,3500.0
2012-08-23 11:45:00,19.42,19.42,19.41,19.41,4500.0,15.9689,15.9689,15.9606,15.9606,4500.0
2012-08-23 11:50:00,19.41,19.41,19.4,19.4,1000.0,15.9606,15.9606,15.9524,15.9524,1000.0
2012-08-23 11:55:00,19.41,19.43,19.41,19.42,5000.0,15.9606,15.9771,15.9606,15.9689,5000.0
2012-08-23 12:00:00,19.42,19.42,19.38,19.38,48000.0,15.9689,15.9689,15.936,15.936,48000.0
2012-08-23 12:05:00,19.38,19.39,19.37,19.38,12000.0,15.936,15.9442,15.9278,15.936,12000.0
2012-08-23 12:10:00,19.38,19.39,19.37,19.37,72500.0,15.936,15.9442,15.9278,15.9278,72500.0
2012-08-23 12:15:00,19.36,19.37,19.35,19.37,19000.0,15.9195,15.9278,15.9113,15.9278,19000.0
2012-08-23 12:20:00,19.37,19.38,19.36,19.38,22000.0,15.9278,15.936,15.9195,15.936,22000.0
2012-08-23 12:25:00,19.38,19.38,19.37,19.38,14500.0,15.936,15.936,15.9278,15.936,14500.0
2012-08-23 12:30:00,19.38,19.39,19.38,19.38,8000.0,15.936,15.9442,15.936,15.936,8000.0
2012-08-23 12:35:00,19.38,19.39,19.38,19.38,13500.0,15.936,15.9442,15.936,15.936,13500.0
2012-08-23 12:40:00,19.38,19.41,19.38,19.41,21500.0,15.936,15.9606,15.936,15.9606,21500.0
2012-08-23 12:45:00,19.41,19.41,19.39,19.39,15500.0,15.9606,15.9606,15.9442,15.9442,15500.0
2012-08-23 12:50:00,19.39,19.39,19.39,19.39,11500.0,15.9442,15.9442,15.9442,15.9442,11500.0
2012-08-23 12:55:00,19.38,19.38,19.37,19.37,7000.0,15.936,15.936,15.9278,15.9278,7000.0
2012-08-23 13:00:00,19.37,19.37,19.35,19.36,28000.0,15.9278,15.9278,15.9113,15.9195,28000.0
2012-08-23 13:05:00,19.36,19.36,19.35,19.36,6000.0,15.9195,15.9195,15.9113,15.9195,6000.0
2012-08-23 13:10:00,19.35,19.36,19.33,19.33,26000.0,15.9113,15.9195,15.8949,15.8949,26000.0
2012-08-23 13:15:00,19.32,19.34,19.32,19.34,22500.0,15.8866,15.9031,15.8866,15.9031,22500.0
2012-08-23 13:20:00,19.34,19.34,19.31,19.31,24500.0,15.9031,15.9031,15.8784,15.8784,24500.0
2012-08-23 13:25:00,19.31,19.32,19.3,19.31,29500.0,15.8784,15.8866,15.8702,15.8784,29500.0
2012-08-23 13:30:00,19.32,19.32,19.31,19.32,15500.0,15.8866,15.8866,15.8784,15.8866,15500.0
2012-08-23 13:35:00,19.34,19.34,19.34,19.34,13500.0,15.9031,15.9031,15.9031,15.9031,13500.0
2012-08-23 13:40:00,19.33,19.35,19.33,19.35,59500.0,15.8949,15.9113,15.8949,15.9113,59500.0
2012-08-23 13:45:00,19.34,19.35,19.34,19.35,4000.0,15.9031,15.9113,15.9031,15.9113,4000.0
2012-08-23 13:50:00,19.35,19.36,19.34,19.36,54000.0,15.9113,15.9195,15.9031,15.9195,54000.0
2012-08-23 13:55:00,19.36,19.36,19.35,19.35,15000.0,15.9195,15.9195,15.9113,15.9113,15000.0
2012-08-23 14:00:00,19.35,19.35,19.34,19.34,7500.0,15.9113,15.9113,15.9031,15.9031,7500.0
2012-08-23 14:05:00,19.34,19.37,19.34,19.37,147500.0,15.9031,15.9278,15.9031,15.9278,147500.0
2012-08-23 14:10:00,19.37,19.37,19.36,19.36,22500.0,15.9278,15.9278,15.9195,15.9195,22500.0
2012-08-23 14:15:00,19.36,19.36,19.35,19.36,9500.0,15.9195,15.9195,15.9113,15.9195,9500.0
2012-08-23 14:20:00,19.35,19.36,19.35,19.35,27500.0,15.9113,15.9195,15.9113,15.9113,27500.0
2012-08-23 14:25:00,19.35,19.36,19.35,19.35,19500.0,15.9113,15.9195,15.9113,15.9113,19500.0
2012-08-23 14:30:00,19.35,19.35,19.35,19.35,11000.0,15.9113,15.9113,15.9113,15.9113,11000.0
2012-08-23 14:35:00,19.35,19.37,19.35,19.37,17500.0,15.9113,15.9278,15.9113,15.9278,17500.0
2012-08-23 14:40:00,19.37,19.38,19.37,19.38,13500.0,15.9278,15.936,15.9278,15.936,13500.0
2012-08-23 14:45:00,19.39,19.41,19.38,19.4,44000.0,15.9442,15.9606,15.936,15.9524,44000.0
2012-08-23 14:50:00,19.4,19.4,19.39,19.39,17000.0,15.9524,15.9524,15.9442,15.9442,17000.0
2012-08-23 14:55:00,19.4,19.4,19.38,19.38,10000.0,15.9524,15.9524,15.936,15.936,10000.0
2012-08-23 15:00:00,19.38,19.38,19.37,19.37,5500.0,15.936,15.936,15.9278,15.9278,5500.0
2012-08-23 15:05:00,19.38,19.4,19.38,19.4,22500.0,15.936,15.9524,15.936,15.9524,22500.0
2012-08-23 15:10:00,19.41,19.41,19.4,19.4,17500.0,15.9606,15.9606,15.9524,15.9524,17500.0
2012-08-23 15:15:00,19.4,19.4,19.39,19.39,27500.0,15.9524,15.9524,15.9442,15.9442,27500.0
2012-08-23 15:20:00,19.4,19.4,19.36,19.37,45000.0,15.9524,15.9524,15.9195,15.9278,45000.0
2012-08-23 15:25:00,19.37,19.38,19.36,19.38,27500.0,15.9278,15.936,15.9195,15.936,27500.0
2012-08-23 15:30:00,19.38,19.38,19.37,19.38,34500.0,15.936,15.936,15.9278,15.936,34500.0
2012-08-23 15:35:00,19.38,19.39,19.36,19.38,39000.0,15.936,15.9442,15.9195,15.936,39000.0
2012-08-23 15:40:00,19.37,19.38,19.37,19.38,7000.0,15.9278,15.936,15.9278,15.936,7000.0
2012-08-23 15:45:00,19.37,19.38,19.37,19.37,22500.0,15.9278,15.936,15.9278,15.9278,22500.0
2012-08-23 15:50:00,19.36,19.38,19.35,19.37,34500.0,15.9195,15.936,15.9113,15.9278,34500.0
2012-08-23 15:55:00,19.35,19.36,19.35,19.36,233000.0,15.9113,15.9195,15.9113,15.9195,233000.0
2012-08-24 09:30:00,19.34,19.35,19.32,19.32,135500.0,15.9031,15.9113,15.8866,15.8866,135500.0
2012-08-24 09:35:00,19.32,19.35,19.3,19.31,250500.0,15.8866,15.9113,15.8702,15.8784,250500.0
2012-08-24 09:40:00,19.31,19.32,19.31,19.31,34500.0,15.8784,15.8866,15.8784,15.8784,34500.0
2012-08-24 09:45:00,19.31,19.33,19.31,19.33,41500.0,15.8784,15.8949,15.8784,15.8949,41500.0
2012-08-24 09:50:00,19.33,19.33,19.31,19.31,22000.0,15.8949,15.8949,15.8784,15.8784,22000.0
2012-08-24 09:55:00,19.31,19.31,19.28,19.28,17500.0,15.8784,15.8784,15.8538,15.8538,17500.0
2012-08-24 10:00:00,19.28,19.3,19.28,19.29,39000.0,15.8538,15.8702,15.8538,15.862,39000.0
2012-08-24 10:05:00,19.28,19.29,19.28,19.29,8500.0,15.8538,15.862,15.8538,15.862,8500.0
2012-08-24 10:10:00,19.29,19.31,19.29,19.3,80500.0,15.862,15.8784,15.862,15.8702,80500.0
2012-08-24 10:15:00,19.29,19.3,19.29,19.3,12000.0,15.862,15.8702,15.862,15.8702,12000.0
2012-08-24 10:20:00,19.3,19.31,19.29,19.3,15500.0,15.8702,15.8784,15.862,15.8702,15500.0
2012-08-24 10:25:00,19.3,19.3,19.29,19.29,8500.0,15.8702,15.8702,15.862,15.862,8500.0
2012-08-24 10:30:00,19.29,19.32,19.29,19.32,27000.0,15.862,15.8866,15.862,15.8866,27000.0
2012-08-24 10:35:00,19.31,19.35,19.31,19.35,47000.0,15.8784,15.9113,15.8784,15.9113,47000.0
2012-08-24 10:40:00,19.36,19.36,19.35,19.36,31000.0,15.9195,15.9195,15.9113,15.9195,31000.0
2012-08-24 10:45:00,19.35,19.38,19.35,19.35,42000.0,15.9113,15.936,15.9113,15.9113,42000.0
2012-08-24 10:50:00,19.35,19.35,19.34,19.35,16000.0,15.9113,15.9113,15.9031,15.9113,16000.0
2012-08-24 10:55:00,19.35,19.36,19.34,19.35,25500.0,15.9113,15.9195,15.9031,15.9113,25500.0
2012-08-24 11:00:00,19.35,19.38,19.35,19.38,14500.0,15.9113,15.936,15.9113,15.936,14500.0
2012-08-24 11:05:00,19.38,19.39,19.37,19.37,49000.0,15.936,15.9442,15.9278,15.9278,49000.0
2012-08-24 11:10:00,19.37,19.37,19.36,19.36,21000.0,15.9278,15.9278,15.9195,15.9195,21000.0
2012-08-24 11:15:00,19.36,19.44,19.36,19.43,74000.0,15.9195,15.9853,15.9195,15.9771,74000.0
2012-08-24 11:20:00,19.43,19.44,19.41,19.41,29000.0,15.9771,15.9853,15.9606,15.9606,29000.0
2012-08-24 11:25:00,19.42,19.42,19.4,19.4,100500.0,15.9689,15.9689,15.9524,15.9524,100500.0
2012-08-24 11:30:00,19.4,19.42,19.4,19.41,40500.0,15.9524,15.9689,15.9524,15.9606,40500.0
2012-08-24 11:35:00,19.41,19.41,19.4,19.41,26500.0,15.9606,15.9606,15.9524,15.9606,26500.0
2012-08-24 11:40:00,19.4,19.4,19.38,19.39,28500.0,15.9524,15.9524,15.936,15.9442,28500.0
2012-08-24 11:45:00,19.38,19.39,19.37,19.37,14000.0,15.936,15.9442,15.9278,15.9278,14000.0
2012-08-24 11:50:00,19.37,19.37,19.37,19.37,9000.0,15.9278,15.9278,15.9278,15.9278,9000.0
2012-08-24 11:55:00,19.36,19.37,19.36,19.37,19000.0,15.9195,15.9278,15.9195,15.9278,19000.0
2012-08-24 12:00:00,19.36,19.37,19.35,19.37,26500.0,15.9195,15.9278,15.9113,15.9278,26500.0
2012-08-24 12:05:00,19.37,19.38,19.37,19.38,7000.0,15.9278,15.936,15.9278,15.936,7000.0
2012-08-24 12:10:00,19.38,19.38,19.37,19.37,59500.0,15.936,15.936,15.9278,15.9278,59500.0
2012-08-24 12:15:00,19.37,19.37,19.37,19.37,10000.0,15.9278,15.9278,15.9278,15.9278,10000.0
2012-08-24 12:20:00,19.37,19.38,19.37,19.38,4000.0,15.9278,15.936,15.9278,15.936,4000.0
2012-08-24 12:25:00,19.38,19.39,19.38,19.39,50500.0,15.936,15.9442,15.936,15.9442,50500.0
2012-08-24 12:30:00,19.39,19.4,19.39,19.39,22000.0,15.9442,15.9524,15.9442,15.9442,22000.0
2012-08-24 12:35:00,19.39,19.4,19.39,19.39,19500.0,15.9442,15.9524,15.9442,15.9442,19500.0
2012-08-24 12:40:00,19.39,19.4,19.39,19.4,5500.0,15.9442,15.9524,15.9442,15.9524,5500.0
2012-08-24 12:45:00,19.39,19.4,19.39,19.4,11500.0,15.9442,15.9524,15.9442,15.9524,11500.0
2012-08-24 12:50:00,19.4,19.4,19.4,19.4,5500.0,15.9524,15.9524,15.9524,15.9524,5500.0
2012-08-24 12:55:00,19.4,19.41,19.4,19.41,6500.0,15.9524,15.9606,15.9524,15.9606,6500.0
2012-08-24 13:00:00,19.4,19.4,19.4,19.4,110000.0,15.9524,15.9524,15.9524,15.9524,110000.0
2012-08-24 13:05:00,19.4,19.41,19.4,19.41,18500.0,15.9524,15.9606,15.9524,15.9606,18500.0
2012-08-24 13:10:00,19.41,19.41,19.4,19.4,14500.0,15.9606,15.9606,15.9524,15.9524,14500.0
2012-08-24 13:15:00,19.41,19.41,19.41,19.41,4000.0,15.9606,15.9606,15.9606,15.9606,4000.0
2012-08-24 13:20:00,19.41,19.41,19.4,19.4,10000.0,15.9606,15.9606,15.9524,15.9524,10000.0
2012-08-24 13:25:00,19.41,19.41,19.4,19.41,6500.0,15.9606,15.9606,15.9524,15.9606,6500.0
2012-08-24 13:30:00,19.41,19.42,19.41,19.42,18000.0,15.9606,15.9689,15.9606,15.9689,18000.0
2012-08-24 13:35:00,19.42,19.42,19.42,19.42,9500.0,15.9689,15.9689,15.9689,15.9689,9500.0
2012-08-24 13:40:00,19.42,19.44,19.42,19.44,19000.0,15.9689,15.9853,15.9689,15.9853,19000.0
2012-08-24 13:45:00,19.44,19.45,19.44,19.44,12500.0,15.9853,15.9935,15.9853,15.9853,12500.0
2012-08-24 13:50:00,19.45,19.45,19.45,19.45,500.0,15.9935,15.9935,15.9935,15.9935,500.0
2012-08-24 13:55:00,19.45,19.45,19.42,19.43,27000.0,15.9935,15.9935,15.9689,15.9771,27000.0
2012-08-24 14:00:00,19.42,19.43,19.42,19.43,8500.0,15.9689,15.9771,15.9689,15.9771,8500.0
2012-08-24 14:05:00,19.43,19.43,19.41,19.42,22000.0,15.9771,15.9771,15.9606,15.9689,22000.0
2012-08-24 14:10:00,19.42,19.42,19.41,19.41,3500.0,15.9689,15.9689,15.9606,15.9606,3500.0
2012-08-24 14:15:00,19.41,19.41,19.41,19.41,5000.0,15.9606,15.9606,15.9606,15.9606,5000.0
2012-08-24 14:20:00,19.42,19.42,19.41,19.41,4000.0,15.9689,15.9689,15.9606,15.9606,4000.0
2012-08-24 14:25:00,19.41,19.42,19.41,19.41,9500.0,15.9606,15.9689,15.9606,15.9606,9500.0
2012-08-24 14:30:00,19.42,19.42,19.42,19.42,4000.0,15.9689,15.9689,15.9689,15.9689,4000.0
2012-08-24 14:35:00,19.42,19.42,19.41,19.41,5500.0,15.9689,15.9689,15.9606,15.9606,5500.0
2012-08-24 14:40:00,19.4,19.42,19.4,19.41,42000.0,15.9524,15.9689,15.9524,15.9606,42000.0
2012-08-24 14:45:00,19.41,19.42,19.41,19.42,18500.0,15.9606,15.9689,15.9606,15.9689,18500.0
2012-08-24 14:50:00,19.41,19.41,19.41,19.41,5500.0,15.9606,15.9606,15.9606,15.9606,5500.0
2012-08-24 14:55:00,19.41,19.41,19.41,19.41,4500.0,15.9606,15.9606,15.9606,15.9606,4500.0
2012-08-24 15:00:00,19.4,19.41,19.4,19.41,4500.0,15.9524,15.9606,15.9524,15.9606,4500.0
2012-08-24 15:05:00,19.41,19.41,19.4,19.41,29500.0,15.9606,15.9606,15.9524,15.9606,29500.0
2012-08-24 15:10:00,19.41,19.43,19.41,19.43,8500.0,15.9606,15.9771,15.9606,15.9771,8500.0
2012-08-24 15:15:00,19.43,19.44,19.43,19.44,5000.0,15.9771,15.9853,15.9771,15.9853,5000.0
2012-08-24 15:20:00,19.44,19.44,19.42,19.43,9000.0,15.9853,15.9853,15.9689,15.9771,9000.0
2012-08-24 15:25:00,19.43,19.44,19.43,19.44,13000.0,15.9771,15.9853,15.9771,15.9853,13000.0
2012-08-24 15:30:00,19.44,19.44,19.44,19.44,23500.0,15.9853,15.9853,15.9853,15.9853,23500.0
2012-08-24 15:35:00,19.44,19.44,19.42,19.44,34500.0,15.9853,15.9853,15.9689,15.9853,34500.0
2012-08-24 15:40:00,19.44,19.45,19.43,19.45,80500.0,15.9853,15.9935,15.9771,15.9935,80500.0
2012-08-24 15:45:00,19.45,19.46,19.43,19.43,71000.0,15.9935,16.0018,15.9771,15.9771,71000.0
2012-08-24 15:50:00,19.44,19.44,19.4,19.41,38500.0,15.9853,15.9853,15.9524,15.9606,38500.0
2012-08-24 15:55:00,19.41,19.41,19.4,19.41,130500.0,15.9606,15.9606,15.9524,15.9606,130500.0
2012-08-27 09:30:00,19.5,19.52,19.47,19.47,163500.0,16.0347,16.0511,16.01,16.01,163500.0
2012-08-27 09:35:00,19.48,19.48,19.44,19.45,52000.0,16.0182,16.0182,15.9853,15.9935,52000.0
2012-08-27 09:40:00,19.44,19.44,19.41,19.41,78500.0,15.9853,15.9853,15.9606,15.9606,78500.0
2012-08-27 09:45:00,19.41,19.42,19.4,19.42,134500.0,15.9606,15.9689,15.9524,15.9689,134500.0
2012-08-27 09:50:00,19.42,19.42,19.39,19.41,58000.0,15.9689,15.9689,15.9442,15.9606,58000.0
2012-08-27 09:55:00,19.41,19.41,19.38,19.38,13000.0,15.9606,15.9606,15.936,15.936,13000.0
2012-08-27 10:00:00,19.37,19.39,19.37,19.38,27000.0,15.9278,15.9442,15.9278,15.936,27000.0
2012-08-27 10:05:00,19.39,19.39,19.36,19.39,28500.0,15.9442,15.9442,15.9195,15.9442,28500.0
2012-08-27 10:10:00,19.4,19.4,19.38,19.38,43500.0,15.9524,15.9524,15.936,15.936,43500.0
2012-08-27 10:15:00,19.39,19.43,19.39,19.42,86500.0,15.9442,15.9771,15.9442,15.9689,86500.0
2012-08-27 10:20:00,19.41,19.42,19.4,19.42,16000.0,15.9606,15.9689,15.9524,15.9689,16000.0
2012-08-27 10:25:00,19.41,19.41,19.39,19.41,29500.0,15.9606,15.9606,15.9442,15.9606,29500.0
2012-08-27 10:30:00,19.42,19.42,19.4,19.41,18500.0,15.9689,15.9689,15.9524,15.9606,18500.0
2012-08-27 10:35:00,19.41,19.43,19.41,19.42,12000.0,15.9606,15.9771,15.9606,15.9689,12000.0
2012-08-27 10:40:00,19.43,19.43,19.41,19.42,22000.0,15.9771,15.9771,15.9606,15.9689,22000.0
2012-08-27 10:45:00,19.42,19.42,19.41,19.42,19500.0,15.9689,15.9689,15.9606,15.9689,19500.0
2012-08-27 10:50:00,19.41,19.42,19.4,19.4,13500.0,15.9606,15.9689,15.9524,15.9524,13500.0
2012-08-27 10:55:00,19.4,19.41,19.38,19.41,27000.0,15.9524,15.9606,15.936,15.9606,27000.0
2012-08-27 11:00:00,19.41,19.42,19.41,19.42,21000.0,15.9606,15.9689,15.9606,15.9689,21000.0
2012-08-27 11:05:00,19.42,19.45,19.42,19.44,104500.0,15.9689,15.9935,15.9689,15.9853,104500.0
2012-08-27 11:10:00,19.45,19.45,19.45,19.45,46500.0,15.9935,15.9935,15.9935,15.9935,46500.0
2012-08-27 11:15:00,19.44,19.49,19.44,19.49,71000.0,15.9853,16.0264,15.9853,16.0264,71000.0
2012-08-27 11:20:00,19.49,19.5,19.48,19.48,22000.0,16.0264,16.0347,16.0182,16.0182,22000.0
2012-08-27 11:25:00,19.48,19.48,19.47,19.48,7500.0,16.0182,16.0182,16.01,16.0182,7500.0
2012-08-27 11:30:00,19.48,19.5,19.47,19.47,73000.0,16.0182,16.0347,16.01,16.01,73000.0
2012-08-27 11:35:00,19.47,19.48,19.47,19.47,9000.0,16.01,16.0182,16.01,16.01,9000.0
2012-08-27 11:40:00,19.47,19.47,19.46,19.46,26000.0,16.01,16.01,16.0018,16.0018,26000.0
2012-08-27 11:45:00,19.46,19.47,19.46,19.47,10000.0,16.0018,16.01,16.0018,16.01,10000.0
2012-08-27 11:50:00,19.46,19.46,19.45,19.46,53000.0,16.0018,16.0018,15.9935,16.0018,53000.0
2012-08-27 11:55:00,19.45,19.45,19.44,19.45,5000.0,15.9935,15.9935,15.9853,15.9935,5000.0
2012-08-27 12:00:00,19.45,19.46,19.45,19.45,9500.0,15.9935,16.0018,15.9935,15.9935,9500.0
2012-08-27 12:05:00,19.45,19.45,19.45,19.45,26000.0,15.9935,15.9935,15.9935,15.9935,26000.0
2012-08-27 12:10:00,19.45,19.47,19.45,19.47,14500.0,15.9935,16.01,15.9935,16.01,14500.0
2012-08-27 12:15:00,19.47,19.47,19.45,19.45,16000.0,16.01,16.01,15.9935,15.9935,16000.0
2012-08-27 12:20:00,19.45,19.45,19.44,19.44,5500.0,15.9935,15.9935,15.9853,15.9853,5500.0
2012-08-27 12:25:00,19.43,19.44,19.42,19.44,28500.0,15.9771,15.9853,15.9689,15.9853,28500.0
2012-08-27 12:30:00,19.43,19.44,19.43,19.44,15500.0,15.9771,15.9853,15.9771,15.9853,15500.0
2012-08-27 12:35:00,19.43,19.44,19.43,19.44,8500.0,15.9771,15.9853,15.9771,15.9853,8500.0
2012-08-27 12:40:00,19.45,19.46,19.45,19.46,46000.0,15.9935,16.0018,15.9935,16.0018,46000.0
2012-08-27 12:45:00,19.45,19.46,19.45,19.46,25000.0,15.9935,16.0018,15.9935,16.0018,25000.0
2012-08-27 12:50:00,19.45,19.45,19.45,19.45,16000.0,15.9935,15.9935,15.9935,15.9935,16000.0
2012-08-27 12:55:00,19.45,19.46,19.45,19.45,4000.0,15.9935,16.0018,15.9935,15.9935,4000.0
2012-08-27 13:00:00,19.45,19.45,19.45,19.45,8000.0,15.9935,15.9935,15.9935,15.9935,8000.0
2012-08-27 13:05:00,19.45,19.45,19.44,19.45,44500.0,15.9935,15.9935,15.9853,15.9935,44500.0
2012-08-27 13:10:00,19.45,19.46,19.45,19.46,18000.0,15.9935,16.0018,15.9935,16.0018,18000.0
2012-08-27 13:15:00,19.46,19.46,19.45,19.45,13500.0,16.0018,16.0018,15.9935,15.9935,13500.0
2012-08-27 13:20:00,19.45,19.46,19.45,19.46,26500.0,15.9935,16.0018,15.9935,16.0018,26500.0
2012-08-27 13:25:00,19.46,19.46,19.46,19.46,16000.0,16.0018,16.0018,16.0018,16.0018,16000.0
2012-08-27 13:30:00,19.46,19.46,19.46,19.46,38500.0,16.0018,16.0018,16.0018,16.0018,38500.0
2012-08-27 13:35:00,19.45,19.45,19.45,19.45,12500.0,15.9935,15.9935,15.9935,15.9935,12500.0
2012-08-27 13:40:00,19.45,19.45,19.42,19.43,31000.0,15.9935,15.9935,15.9689,15.9771,31000.0
2012-08-27 13:45:00,19.43,19.43,19.43,19.43,12500.0,15.9771,15.9771,15.9771,15.9771,12500.0
2012-08-27 13:50:00,19.43,19.44,19.42,19.44,12000.0,15.9771,15.9853,15.9689,15.9853,12000.0
2012-08-27 13:55:00,19.44,19.44,19.43,19.44,10500.0,15.9853,15.9853,15.9771,15.9853,10500.0
2012-08-27 14:00:00,19.43,19.44,19.43,19.44,8000.0,15.9771,15.9853,15.9771,15.9853,8000.0
2012-08-27 14:05:00,19.44,19.45,19.44,19.44,18000.0,15.9853,15.9935,15.9853,15.9853,18000.0
2012-08-27 14:10:00,19.44,19.44,19.44,19.44,8500.0,15.9853,15.9853,15.9853,15.9853,8500.0
2012-08-27 14:15:00,19.44,19.44,19.42,19.43,26000.0,15.9853,15.9853,15.9689,15.9771,26000.0
2012-08-27 14:20:00,19.44,19.44,19.43,19.44,12500.0,15.9853,15.9853,15.9771,15.9853,12500.0
2012-08-27 14:25:00,19.44,19.45,19.44,19.45,14000.0,15.9853,15.9935,15.9853,15.9935,14000.0
2012-08-27 14:30:00,19.45,19.46,19.45,19.46,25500.0,15.9935,16.0018,15.9935,16.0018,25500.0
2012-08-27 14:35:00,19.46,19.47,19.46,19.47,23500.0,16.0018,16.01,16.0018,16.01,23500.0
2012-08-27 14:40:00,19.47,19.47,19.47,19.47,12500.0,16.01,16.01,16.01,16.01,12500.0
2012-08-27 14:45:00,19.46,19.47,19.45,19.46,38000.0,16.0018,16.01,15.9935,16.0018,38000.0
2012-08-27 14:50:00,19.45,19.46,19.45,19.46,25000.0,15.9935,16.0018,15.9935,16.0018,25000.0
2012-08-27 14:55:00,19.46,19.47,19.45,19.46,25000.0,16.0018,16.01,15.9935,16.0018,25000.0
2012-08-27 15:00:00,19.46,19.46,19.45,19.46,26000.0,16.0018,16.0018,15.9935,16.0018,26000.0
2012-08-27 15:05:00,19.46,19.46,19.45,19.45,4500.0,16.0018,16.0018,15.9935,15.9935,4500.0
2012-08-27 15:10:00,19.45,19.45,19.44,19.44,22000.0,15.9935,15.9935,15.9853,15.9853,22000.0
2012-08-27 15:15:00,19.44,19.44,19.44,19.44,12500.0,15.9853,15.9853,15.9853,15.9853,12500.0
2012-08-27 15:20:00,19.44,19.44,19.42,19.43,50500.0,15.9853,15.9853,15.9689,15.9771,50500.0
2012-08-27 15:25:00,19.43,19.44,19.42,19.42,40500.0,15.9771,15.9853,15.9689,15.9689,40500.0
2012-08-27 15:30:00,19.42,19.43,19.41,19.41,28500.0,15.9689,15.9771,15.9606,15.9606,28500.0
2012-08-27 15:35:00,19.41,19.42,19.39,19.4,55000.0,15.9606,15.9689,15.9442,15.9524,55000.0
2012-08-27 15:40:00,19.4,19.41,19.39,19.41,53500.0,15.9524,15.9606,15.9442,15.9606,53500.0
2012-08-27 15:45:00,19.41,19.42,19.4,19.41,54500.0,15.9606,15.9689,15.9524,15.9606,54500.0
2012-08-27 15:50:00,19.4,19.41,19.39,19.39,45000.0,15.9524,15.9606,15.9442,15.9442,45000.0
2012-08-27 15:55:00,19.39,19.41,19.39,19.41,79000.0,15.9442,15.9606,15.9442,15.9606,79000.0
2012-08-28 09:30:00,19.39,19.41,19.37,19.38,116500.0,15.9442,15.9606,15.9278,15.936,116500.0
2012-08-28 09:35:00,19.38,19.43,19.37,19.43,72500.0,15.936,15.9771,15.9278,15.9771,72500.0
2012-08-28 09:40:00,19.44,19.47,19.44,19.46,132500.0,15.9853,16.01,15.9853,16.0018,132500.0
2012-08-28 09:45:00,19.46,19.46,19.45,19.46,34000.0,16.0018,16.0018,15.9935,16.0018,34000.0
2012-08-28 09:50:00,19.47,19.47,19.4,19.4,153500.0,16.01,16.01,15.9524,15.9524,153500.0
2012-08-28 09:55:00,19.4,19.4,19.37,19.39,21000.0,15.9524,15.9524,15.9278,15.9442,21000.0
2012-08-28 10:00:00,19.39,19.39,19.35,19.38,232000.0,15.9442,15.9442,15.9113,15.936,232000.0
2012-08-28 10:05:00,19.38,19.42,19.38,19.41,49000.0,15.936,15.9689,15.936,15.9606,49000.0
2012-08-28 10:10:00,19.41,19.44,19.41,19.42,70000.0,15.9606,15.9853,15.9606,15.9689,70000.0
2012-08-28 10:15:00,19.43,19.43,19.42,19.43,36000.0,15.9771,15.9771,15.9689,15.9771,36000.0
2012-08-28 10:20:00,19.43,19.49,19.43,19.47,78500.0,15.9771,16.0264,15.9771,16.01,78500.0
2012-08-28 10:25:00,19.48,19.48,19.47,19.47,30000.0,16.0182,16.0182,16.01,16.01,30000.0
2012-08-28 10:30:00,19.48,19.5,19.46,19.46,176500.0,16.0182,16.0347,16.0018,16.0018,176500.0
2012-08-28 10:35:00,19.46,19.48,19.46,19.48,21500.0,16.0018,16.0182,16.0018,16.0182,21500.0
2012-08-28 10:40:00,19.48,19.48,19.47,19.48,9500.0,16.0182,16.0182,16.01,16.0182,9500.0
2012-08-28 10:45:00,19.48,19.48,19.48,19.48,0.0,16.0182,16.0182,16.0182,16.0182,0.0
2012-08-28 10:50:00,19.46,19.47,19.46,19.47,21000.0,16.0018,16.01,16.0018,16.01,21000.0
2012-08-28 10:55:00,19.46,19.46,19.41,19.42,35000.0,16.0018,16.0018,15.9606,15.9689,35000.0
2012-08-28 11:00:00,19.41,19.43,19.41,19.43,88000.0,15.9606,15.9771,15.9606,15.9771,88000.0
2012-08-28 11:05:00,19.42,19.43,19.42,19.43,14500.0,15.9689,15.9771,15.9689,15.9771,14500.0
2012-08-28 11:10:00,19.43,19.43,19.41,19.41,13000.0,15.9771,15.9771,15.9606,15.9606,13000.0
2012-08-28 11:15:00,19.4,19.42,19.4,19.42,62500.0,15.9524,15.9689,15.9524,15.9689,62500.0
2012-08-28 11:20:00,19.42,19.42,19.42,19.42,9000.0,15.9689,15.9689,15.9689,15.9689,9000.0
2012-08-28 11:25:00,19.43,19.44,19.42,19.43,9500.0,15.9771,15.9853,15.9689,15.9771,9500.0
2012-08-28 11:30:00,19.43,19.43,19.43,19.43,10500.0,15.9771,15.9771,15.9771,15.9771,10500.0
2012-08-28 11:35:00,19.44,19.46,19.44,19.45,19500.0,15.9853,16.0018,15.9853,15.9935,19500.0
2012-08-28 11:40:00,19.45,19.45,19.44,19.44,14000.0,15.9935,15.9935,15.9853,15.9853,14000.0
2012-08-28 11:45:00,19.45,19.46,19.45,19.46,8500.0,15.9935,16.0018,15.9935,16.0018,8500.0
2012-08-28 11:50:00,19.46,19.46,19.45,19.46,24500.0,16.0018,16.0018,15.9935,16.0018,24500.0
2012-08-28 11:55:00,19.46,19.47,19.45,19.47,21500.0,16.0018,16.01,15.9935,16.01,21500.0
2012-08-28 12:00:00,19.48,19.49,19.48,19.49,27500.0,16.0182,16.0264,16.0182,16.0264,27500.0
2012-08-28 12:05:00,19.49,19.49,19.49,19.49,24500.0,16.0264,16.0264,16.0264,16.0264,24500.0
2012-08-28 12:10:00,19.49,19.49,19.48,19.48,5500.0,16.0264,16.0264,16.0182,16.0182,5500.0
2012-08-28 12:15:00,19.48,19.49,19.48,19.48,39500.0,16.0182,16.0264,16.0182,16.0182,39500.0
2012-08-28 12:20:00,19.48,19.48,19.47,19.47,23500.0,16.0182,16.0182,16.01,16.01,23500.0
2012-08-28 12:25:00,19.48,19.48,19.48,19.48,10500.0,16.0182,16.0182,16.0182,16.0182,10500.0
2012-08-28 12:30:00,19.47,19.47,19.46,19.47,24500.0,16.01,16.01,16.0018,16.01,24500.0
2012-08-28 12:35:00,19.47,19.48,19.47,19.48,11000.0,16.01,16.0182,16.01,16.0182,11000.0
2012-08-28 12:40:00,19.48,19.48,19.48,19.48,15000.0,16.0182,16.0182,16.0182,16.0182,15000.0
2012-08-28 12:45:00,19.48,19.49,19.48,19.48,22500.0,16.0182,16.0264,16.0182,16.0182,22500.0
2012-08-28 12:50:00,19.49,19.49,19.49,19.49,12000.0,16.0264,16.0264,16.0264,16.0264,12000.0
2012-08-28 12:55:00,19.49,19.5,19.49,19.5,77500.0,16.0264,16.0347,16.0264,16.0347,77500.0
2012-08-28 13:00:00,19.5,19.5,19.47,19.47,24500.0,16.0347,16.0347,16.01,16.01,24500.0
2012-08-28 13:05:00,19.46,19.47,19.46,19.47,11500.0,16.0018,16.01,16.0018,16.01,11500.0
2012-08-28 13:10:00,19.47,19.48,19.47,19.47,27000.0,16.01,16.0182,16.01,16.01,27000.0
2012-08-28 13:15:00,19.48,19.48,19.47,19.48,107000.0,16.0182,16.0182,16.01,16.0182,107000.0
2012-08-28 13:20:00,19.47,19.48,19.47,19.48,22000.0,16.01,16.0182,16.01,16.0182,22000.0
2012-08-28 13:25:00,19.48,19.49,19.47,19.47,17500.0,16.0182,16.0264,16.01,16.01,17500.0
2012-08-28 13:30:00,19.47,19.48,19.47,19.48,3500.0,16.01,16.0182,16.01,16.0182,3500.0
2012-08-28 13:35:00,19.48,19.49,19.48,19.49,65000.0,16.0182,16.0264,16.0182,16.0264,65000.0
2012-08-28 13:40:00,19.49,19.49,19.48,19.49,15500.0,16.0264,16.0264,16.0182,16.0264,15500.0
2012-08-28 13:45:00,19.49,19.49,19.49,19.49,13500.0,16.0264,16.0264,16.0264,16.0264,13500.0
2012-08-28 13:50:00,19.49,19.49,19.47,19.48,11000.0,16.0264,16.0264,16.01,16.0182,11000.0
2012-08-28 13:55:00,19.48,19.49,19.48,19.48,7000.0,16.0182,16.0264,16.0182,16.0182,7000.0
2012-08-28 14:00:00,19.48,19.49,19.48,19.48,30000.0,16.0182,16.0264,16.0182,16.0182,30000.0
2012-08-28 14:05:00,19.49,19.49,19.48,19.48,8000.0,16.0264,16.0264,16.0182,16.0182,8000.0
2012-08-28 14:10:00,19.48,19.49,19.48,19.49,31000.0,16.0182,16.0264,16.0182,16.0264,31000.0
2012-08-28 14:15:00,19.49,19.49,19.48,19.49,4000.0,16.0264,16.0264,16.0182,16.0264,4000.0
2012-08-28 14:20:00,19.49,19.5,19.49,19.5,27000.0,16.0264,16.0347,16.0264,16.0347,27000.0
2012-08-28 14:25:00,19.5,19.51,19.49,19.51,35500.0,16.0347,16.0429,16.0264,16.0429,35500.0
2012-08-28 14:30:00,19.51,19.51,19.51,19.51,60500.0,16.0429,16.0429,16.0429,16.0429,60500.0
2012-08-28 14:35:00,19.51,19.51,19.51,19.51,177500.0,16.0429,16.0429,16.0429,16.0429,177500.0
2012-08-28 14:40:00,19.51,19.51,19.5,19.5,12500.0,16.0429,16.0429,16.0347,16.0347,12500.0
2012-08-28 14:45:00,19.5,19.5,19.49,19.49,22000.0,16.0347,16.0347,16.0264,16.0264,22000.0
2012-08-28 14:50:00,19.5,19.5,19.48,19.49,70500.0,16.0347,16.0347,16.0182,16.0264,70500.0
2012-08-28 14:55:00,19.49,19.5,19.49,19.49,86500.0,16.0264,16.0347,16.0264,16.0264,86500.0
2012-08-28 15:00:00,19.5,19.51,19.5,19.51,57000.0,16.0347,16.0429,16.0347,16.0429,57000.0
2012-08-28 15:05:00,19.51,19.51,19.5,19.51,61000.0,16.0429,16.0429,16.0347,16.0429,61000.0
2012-08-28 15:10:00,19.51,19.51,19.5,19.51,26000.0,16.0429,16.0429,16.0347,16.0429,26000.0
2012-08-28 15:15:00,19.51,19.52,19.49,19.49,55000.0,16.0429,16.0511,16.0264,16.0264,55000.0
2012-08-28 15:20:00,19.5,19.5,19.48,19.5,57500.0,16.0347,16.0347,16.0182,16.0347,57500.0
2012-08-28 15:25:00,19.5,19.5,19.48,19.49,45500.0,16.0347,16.0347,16.0182,16.0264,45500.0
2012-08-28 15:30:00,19.49,19.5,19.48,19.49,35000.0,16.0264,16.0347,16.0182,16.0264,35000.0
2012-08-28 15:35:00,19.49,19.5,19.49,19.5,40500.0,16.0264,16.0347,16.0264,16.0347,40500.0
2012-08-28 15:40:00,19.5,19.5,19.49,19.5,110500.0,16.0347,16.0347,16.0264,16.0347,110500.0
2012-08-28 15:45:00,19.5,19.5,19.49,19.49,130500.0,16.0347,16.0347,16.0264,16.0264,130500.0
2012-08-28 15:50:00,19.49,19.5,19.48,19.5,56500.0,16.0264,16.0347,16.0182,16.0347,56500.0
2012-08-28 15:55:00,19.5,19.5,19.47,19.49,162500.0,16.0347,16.0347,16.01,16.0264,162500.0
2012-08-29 09:30:00,19.49,19.51,19.47,19.5,423500.0,16.0264,16.0429,16.01,16.0347,423500.0
2012-08-29 09:35:00,19.49,19.53,19.49,19.51,163500.0,16.0264,16.0593,16.0264,16.0429,163500.0
2012-08-29 09:40:00,19.5,19.51,19.49,19.5,34000.0,16.0347,16.0429,16.0264,16.0347,34000.0
2012-08-29 09:45:00,19.49,19.49,19.48,19.48,19500.0,16.0264,16.0264,16.0182,16.0182,19500.0
2012-08-29 09:50:00,19.49,19.5,19.46,19.46,19500.0,16.0264,16.0347,16.0018,16.0018,19500.0
2012-08-29 09:55:00,19.46,19.47,19.45,19.45,12500.0,16.0018,16.01,15.9935,15.9935,12500.0
2012-08-29 10:00:00,19.45,19.47,19.44,19.46,42000.0,15.9935,16.01,15.9853,16.0018,42000.0
2012-08-29 10:05:00,19.48,19.48,19.46,19.47,28500.0,16.0182,16.0182,16.0018,16.01,28500.0
2012-08-29 10:10:00,19.47,19.49,19.47,19.49,42000.0,16.01,16.0264,16.01,16.0264,42000.0
2012-08-29 10:15:00,19.5,19.5,19.47,19.47,91500.0,16.0347,16.0347,16.01,16.01,91500.0
2012-08-29 10:20:00,19.48,19.48,19.47,19.47,18000.0,16.0182,16.0182,16.01,16.01,18000.0
2012-08-29 10:25:00,19.47,19.49,19.47,19.49,77500.0,16.01,16.0264,16.01,16.0264,77500.0
2012-08-29 10:30:00,19.48,19.49,19.47,19.47,23000.0,16.0182,16.0264,16.01,16.01,23000.0
2012-08-29 10:35:00,19.47,19.48,19.46,19.46,36000.0,16.01,16.0182,16.0018,16.0018,36000.0
2012-08-29 10:40:00,19.46,19.47,19.46,19.46,45000.0,16.0018,16.01,16.0018,16.0018,45000.0
2012-08-29 10:45:00,19.46,19.47,19.46,19.46,21000.0,16.0018,16.01,16.0018,16.0018,21000.0
2012-08-29 10:50:00,19.45,19.45,19.43,19.43,45500.0,15.9935,15.9935,15.9771,15.9771,45500.0
2012-08-29 10:55:00,19.43,19.43,19.42,19.43,69000.0,15.9771,15.9771,15.9689,15.9771,69000.0
2012-08-29 11:00:00,19.43,19.44,19.43,19.44,18000.0,15.9771,15.9853,15.9771,15.9853,18000.0
2012-08-29 11:05:00,19.44,19.45,19.44,19.44,19500.0,15.9853,15.9935,15.9853,15.9853,19500.0
2012-08-29 11:10:00,19.45,19.45,19.45,19.45,13000.0,15.9935,15.9935,15.9935,15.9935,13000.0
2012-08-29 11:15:00,19.45,19.45,19.44,19.45,19000.0,15.9935,15.9935,15.9853,15.9935,19000.0
2012-08-29 11:20:00,19.46,19.47,19.46,19.47,10500.0,16.0018,16.01,16.0018,16.01,10500.0
2012-08-29 11:25:00,19.46,19.47,19.46,19.47,43000.0,16.0018,16.01,16.0018,16.01,43000.0
2012-08-29 11:30:00,19.47,19.49,19.47,19.48,51000.0,16.01,16.0264,16.01,16.0182,51000.0
2012-08-29 11:35:00,19.49,19.51,19.49,19.5,72000.0,16.0264,16.0429,16.0264,16.0347,72000.0
2012-08-29 11:40:00,19.5,19.52,19.5,19.51,21500.0,16.0347,16.0511,16.0347,16.0429,21500.0
2012-08-29 11:45:00,19.51,19.51,19.51,19.51,10000.0,16.0429,16.0429,16.0429,16.0429,10000.0
2012-08-29 11:50:00,19.51,19.51,19.5,19.51,14500.0,16.0429,16.0429,16.0347,16.0429,14500.0
2012-08-29 11:55:00,19.5,19.51,19.49,19.49,155000.0,16.0347,16.0429,16.0264,16.0264,155000.0
2012-08-29 12:00:00,19.5,19.5,19.5,19.5,11000.0,16.0347,16.0347,16.0347,16.0347,11000.0
2012-08-29 12:05:00,19.5,19.5,19.5,19.5,5500.0,16.0347,16.0347,16.0347,16.0347,5500.0
2012-08-29 12:10:00,19.5,19.5,19.49,19.5,4000.0,16.0347,16.0347,16.0264,16.0347,4000.0
2012-08-29 12:15:00,19.49,19.5,19.49,19.5,2500.0,16.0264,16.0347,16.0264,16.0347,2500.0
2012-08-29 12:20:00,19.5,19.5,19.49,19.5,14500.0,16.0347,16.0347,16.0264,16.0347,14500.0
2012-08-29 12:25:00,19.5,19.5,19.5,19.5,129000.0,16.0347,16.0347,16.0347,16.0347,129000.0
2012-08-29 12:30:00,19.5,19.51,19.49,19.5,34000.0,16.0347,16.0429,16.0264,16.0347,34000.0
2012-08-29 12:35:00,19.5,19.51,19.5,19.51,34000.0,16.0347,16.0429,16.0347,16.0429,34000.0
2012-08-29 12:40:00,19.51,19.51,19.5,19.51,6000.0,16.0429,16.0429,16.0347,16.0429,6000.0
2012-08-29 12:45:00,19.5,19.52,19.5,19.51,16500.0,16.0347,16.0511,16.0347,16.0429,16500.0
2012-08-29 12:50:00,19.51,19.51,19.51,19.51,11500.0,16.0429,16.0429,16.0429,16.0429,11500.0
2012-08-29 12:55:00,19.51,19.51,19.49,19.49,316000.0,16.0429,16.0429,16.0264,16.0264,316000.0
2012-08-29 13:00:00,19.49,19.51,19.49,19.51,158500.0,16.0264,16.0429,16.0264,16.0429,158500.0
2012-08-29 13:05:00,19.5,19.5,19.5,19.5,13500.0,16.0347,16.0347,16.0347,16.0347,13500.0
2012-08-29 13:10:00,19.5,19.54,19.5,19.53,50500.0,16.0347,16.0675,16.0347,16.0593,50500.0
2012-08-29 13:15:00,19.53,19.53,19.53,19.53,18500.0,16.0593,16.0593,16.0593,16.0593,18500.0
2012-08-29 13:20:00,19.53,19.54,19.53,19.54,30000.0,16.0593,16.0675,16.0593,16.0675,30000.0
2012-08-29 13:25:00,19.54,19.54,19.53,19.54,19500.0,16.0675,16.0675,16.0593,16.0675,19500.0
2012-08-29 13:30:00,19.54,19.54,19.53,19.53,6500.0,16.0675,16.0675,16.0593,16.0593,6500.0
2012-08-29 13:35:00,19.53,19.53,19.52,19.53,54500.0,16.0593,16.0593,16.0511,16.0593,54500.0
2012-08-29 13:40:00,19.54,19.55,19.54,19.55,35500.0,16.0675,16.0758,16.0675,16.0758,35500.0
2012-08-29 13:45:00,19.55,19.55,19.54,19.55,2000.0,16.0758,16.0758,16.0675,16.0758,2000.0
2012-08-29 13:50:00,19.54,19.55,19.53,19.53,9000.0,16.0675,16.0758,16.0593,16.0593,9000.0
2012-08-29 13:55:00,19.53,19.53,19.52,19.53,10500.0,16.0593,16.0593,16.0511,16.0593,10500.0
2012-08-29 14:00:00,19.54,19.54,19.52,19.52,6000.0,16.0675,16.0675,16.0511,16.0511,6000.0
2012-08-29 14:05:00,19.52,19.52,19.52,19.52,387000.0,16.0511,16.0511,16.0511,16.0511,387000.0
2012-08-29 14:10:00,19.52,19.53,19.52,19.53,16000.0,16.0511,16.0593,16.0511,16.0593,16000.0
2012-08-29 14:15:00,19.53,19.54,19.53,19.53,7000.0,16.0593,16.0675,16.0593,16.0593,7000.0
2012-08-29 14:20:00,19.53,19.54,19.53,19.54,18500.0,16.0593,16.0675,16.0593,16.0675,18500.0
2012-08-29 14:25:00,19.54,19.55,19.54,19.54,4500.0,16.0675,16.0758,16.0675,16.0675,4500.0
2012-08-29 14:30:00,19.54,19.54,19.53,19.53,22000.0,16.0675,16.0675,16.0593,16.0593,22000.0
2012-08-29 14:35:00,19.54,19.54,19.54,19.54,20500.0,16.0675,16.0675,16.0675,16.0675,20500.0
2012-08-29 14:40:00,19.54,19.54,19.54,19.54,4500.0,16.0675,16.0675,16.0675,16.0675,4500.0
2012-08-29 14:45:00,19.54,19.55,19.53,19.53,6500.0,16.0675,16.0758,16.0593,16.0593,6500.0
2012-08-29 14:50:00,19.53,19.53,19.52,19.52,12500.0,16.0593,16.0593,16.0511,16.0511,12500.0
2012-08-29 14:55:00,19.53,19.53,19.52,19.53,15500.0,16.0593,16.0593,16.0511,16.0593,15500.0
2012-08-29 15:00:00,19.52,19.53,19.52,19.52,76500.0,16.0511,16.0593,16.0511,16.0511,76500.0
2012-08-29 15:05:00,19.51,19.53,19.51,19.53,17000.0,16.0429,16.0593,16.0429,16.0593,17000.0
2012-08-29 15:10:00,19.53,19.54,19.53,19.54,48500.0,16.0593,16.0675,16.0593,16.0675,48500.0
2012-08-29 15:15:00,19.54,19.54,19.53,19.53,8000.0,16.0675,16.0675,16.0593,16.0593,8000.0
2012-08-29 15:20:00,19.54,19.54,19.53,19.53,10000.0,16.0675,16.0675,16.0593,16.0593,10000.0
2012-08-29 15:25:00,19.53,19.53,19.53,19.53,36500.0,16.0593,16.0593,16.0593,16.0593,36500.0
2012-08-29 15:30:00,19.53,19.54,19.52,19.52,36500.0,16.0593,16.0675,16.0511,16.0511,36500.0
2012-08-29 15:35:00,19.52,19.53,19.52,19.52,32500.0,16.0511,16.0593,16.0511,16.0511,32500.0
2012-08-29 15:40:00,19.52,19.54,19.52,19.53,36000.0,16.0511,16.0675,16.0511,16.0593,36000.0
2012-08-29 15:45:00,19.53,19.53,19.51,19.51,51500.0,16.0593,16.0593,16.0429,16.0429,51500.0
2012-08-29 15:50:00,19.51,19.53,19.51,19.52,27500.0,16.0429,16.0593,16.0429,16.0511,27500.0
2012-08-29 15:55:00,19.52,19.52,19.51,19.51,156500.0,16.0511,16.0511,16.0429,16.0429,156500.0
2012-08-30 09:30:00,19.39,19.4,19.36,19.37,97500.0,15.9442,15.9524,15.9195,15.9278,97500.0
2012-08-30 09:35:00,19.37,19.4,19.37,19.4,21500.0,15.9278,15.9524,15.9278,15.9524,21500.0
2012-08-30 09:40:00,19.39,19.4,19.38,19.4,48500.0,15.9442,15.9524,15.936,15.9524,48500.0
2012-08-30 09:45:00,19.4,19.43,19.4,19.42,112000.0,15.9524,15.9771,15.9524,15.9689,112000.0
2012-08-30 09:50:00,19.42,19.42,19.39,19.41,111500.0,15.9689,15.9689,15.9442,15.9606,111500.0
2012-08-30 09:55:00,19.4,19.4,19.38,19.38,22500.0,15.9524,15.9524,15.936,15.936,22500.0
2012-08-30 10:00:00,19.36,19.38,19.36,19.37,18500.0,15.9195,15.936,15.9195,15.9278,18500.0
2012-08-30 10:05:00,19.38,19.38,19.37,19.38,17500.0,15.936,15.936,15.9278,15.936,17500.0
2012-08-30 10:10:00,19.38,19.39,19.37,19.38,19000.0,15.936,15.9442,15.9278,15.936,19000.0
2012-08-30 10:15:00,19.38,19.38,19.37,19.37,4500.0,15.936,15.936,15.9278,15.9278,4500.0
2012-08-30 10:20:00,19.37,19.37,19.34,19.34,24500.0,15.9278,15.9278,15.9031,15.9031,24500.0
2012-08-30 10:25:00,19.34,19.34,19.32,19.32,39000.0,15.9031,15.9031,15.8866,15.8866,39000.0
2012-08-30 10:30:00,19.32,19.33,19.31,19.33,125000.0,15.8866,15.8949,15.8784,15.8949,125000.0
2012-08-30 10:35:00,19.33,19.33,19.31,19.31,30000.0,15.8949,15.8949,15.8784,15.8784,30000.0
2012-08-30 10:40:00,19.3,19.31,19.3,19.31,47000.0,15.8702,15.8784,15.8702,15.8784,47000.0
2012-08-30 10:45:00,19.31,19.31,19.29,19.3,69500.0,15.8784,15.8784,15.862,15.8702,69500.0
2012-08-30 10:50:00,19.29,19.29,19.27,19.28,118500.0,15.862,15.862,15.8455,15.8538,118500.0
2012-08-30 10:55:00,19.28,19.3,19.28,19.3,62500.0,15.8538,15.8702,15.8538,15.8702,62500.0
2012-08-30 11:00:00,19.3,19.31,19.3,19.31,111000.0,15.8702,15.8784,15.8702,15.8784,111000.0
2012-08-30 11:05:00,19.31,19.31,19.3,19.31,111000.0,15.8784,15.8784,15.8702,15.8784,111000.0
2012-08-30 11:10:00,19.31,19.32,19.3,19.31,172000.0,15.8784,15.8866,15.8702,15.8784,172000.0
2012-08-30 11:15:00,19.31,19.34,19.31,19.34,92000.0,15.8784,15.9031,15.8784,15.9031,92000.0
2012-08-30 11:20:00,19.34,19.34,19.33,19.34,35500.0,15.9031,15.9031,15.8949,15.9031,35500.0
2012-08-30 11:25:00,19.35,19.35,19.34,19.35,41500.0,15.9113,15.9113,15.9031,15.9113,41500.0
2012-08-30 11:30:00,19.35,19.35,19.33,19.33,8500.0,15.9113,15.9113,15.8949,15.8949,8500.0
2012-08-30 11:35:00,19.33,19.34,19.33,19.34,11000.0,15.8949,15.9031,15.8949,15.9031,11000.0
2012-08-30 11:40:00,19.34,19.35,19.34,19.35,22500.0,15.9031,15.9113,15.9031,15.9113,22500.0
2012-08-30 11:45:00,19.34,19.34,19.34,19.34,2500.0,15.9031,15.9031,15.9031,15.9031,2500.0
2012-08-30 11:50:00,19.34,19.34,19.34,19.34,6000.0,15.9031,15.9031,15.9031,15.9031,6000.0
2012-08-30 11:55:00,19.34,19.34,19.33,19.34,87500.0,15.9031,15.9031,15.8949,15.9031,87500.0
2012-08-30 12:00:00,19.33,19.34,19.32,19.34,7000.0,15.8949,15.9031,15.8866,15.9031,7000.0
2012-08-30 12:05:00,19.34,19.34,19.33,19.34,2500.0,15.9031,15.9031,15.8949,15.9031,2500.0
2012-08-30 12:10:00,19.34,19.34,19.34,19.34,12500.0,15.9031,15.9031,15.9031,15.9031,12500.0
2012-08-30 12:15:00,19.34,19.34,19.34,19.34,2000.0,15.9031,15.9031,15.9031,15.9031,2000.0
2012-08-30 12:20:00,19.34,19.35,19.34,19.34,24500.0,15.9031,15.9113,15.9031,15.9031,24500.0
2012-08-30 12:25:00,19.34,19.34,19.32,19.33,95000.0,15.9031,15.9031,15.8866,15.8949,95000.0
2012-08-30 12:30:00,19.33,19.35,19.33,19.35,15500.0,15.8949,15.9113,15.8949,15.9113,15500.0
2012-08-30 12:35:00,19.35,19.35,19.34,19.35,9000.0,15.9113,15.9113,15.9031,15.9113,9000.0
2012-08-30 12:40:00,19.34,19.35,19.34,19.35,7500.0,15.9031,15.9113,15.9031,15.9113,7500.0
2012-08-30 12:45:00,19.35,19.35,19.35,19.35,19000.0,15.9113,15.9113,15.9113,15.9113,19000.0
2012-08-30 12:50:00,19.35,19.35,19.35,19.35,10000.0,15.9113,15.9113,15.9113,15.9113,10000.0
2012-08-30 12:55:00,19.35,19.36,19.35,19.35,9500.0,15.9113,15.9195,15.9113,15.9113,9500.0
2012-08-30 13:00:00,19.35,19.36,19.35,19.35,10000.0,15.9113,15.9195,15.9113,15.9113,10000.0
2012-08-30 13:05:00,19.35,19.36,19.35,19.36,26500.0,15.9113,15.9195,15.9113,15.9195,26500.0
2012-08-30 13:10:00,19.35,19.35,19.35,19.35,5000.0,15.9113,15.9113,15.9113,15.9113,5000.0
2012-08-30 13:15:00,19.35,19.35,19.35,19.35,11000.0,15.9113,15.9113,15.9113,15.9113,11000.0
2012-08-30 13:20:00,19.35,19.35,19.34,19.34,3500.0,15.9113,15.9113,15.9031,15.9031,3500.0
2012-08-30 13:25:00,19.34,19.35,19.34,19.34,10500.0,15.9031,15.9113,15.9031,15.9031,10500.0
2012-08-30 13:30:00,19.35,19.36,19.35,19.35,24500.0,15.9113,15.9195,15.9113,15.9113,24500.0
2012-08-30 13:35:00,19.35,19.35,19.34,19.35,10500.0,15.9113,15.9113,15.9031,15.9113,10500.0
2012-08-30 13:40:00,19.35,19.35,19.35,19.35,2000.0,15.9113,15.9113,15.9113,15.9113,2000.0
2012-08-30 13:45:00,19.35,19.36,19.35,19.35,19500.0,15.9113,15.9195,15.9113,15.9113,19500.0
2012-08-30 13:50:00,19.36,19.36,19.35,19.36,19500.0,15.9195,15.9195,15.9113,15.9195,19500.0
2012-08-30 13:55:00,19.36,19.37,19.36,19.37,7500.0,15.9195,15.9278,15.9195,15.9278,7500.0
2012-08-30 14:00:00,19.37,19.37,19.36,19.36,13000.0,15.9278,15.9278,15.9195,15.9195,13000.0
2012-08-30 14:05:00,19.37,19.38,19.37,19.38,63000.0,15.9278,15.936,15.9278,15.936,63000.0
2012-08-30 14:10:00,19.38,19.38,19.37,19.38,17500.0,15.936,15.936,15.9278,15.936,17500.0
2012-08-30 14:15:00,19.37,19.38,19.37,19.37,5000.0,15.9278,15.936,15.9278,15.9278,5000.0
2012-08-30 14:20:00,19.37,19.37,19.37,19.37,8500.0,15.9278,15.9278,15.9278,15.9278,8500.0
2012-08-30 14:25:00,19.37,19.37,19.37,19.37,3000.0,15.9278,15.9278,15.9278,15.9278,3000.0
2012-08-30 14:30:00,19.36,19.37,19.36,19.37,37500.0,15.9195,15.9278,15.9195,15.9278,37500.0
2012-08-30 14:35:00,19.36,19.36,19.36,19.36,156500.0,15.9195,15.9195,15.9195,15.9195,156500.0
2012-08-30 14:40:00,19.35,19.36,19.35,19.35,30500.0,15.9113,15.9195,15.9113,15.9113,30500.0
2012-08-30 14:45:00,19.36,19.36,19.35,19.36,5500.0,15.9195,15.9195,15.9113,15.9195,5500.0
2012-08-30 14:50:00,19.37,19.37,19.37,19.37,9500.0,15.9278,15.9278,15.9278,15.9278,9500.0
2012-08-30 14:55:00,19.37,19.37,19.37,19.37,23000.0,15.9278,15.9278,15.9278,15.9278,23000.0
2012-08-30 15:00:00,19.37,19.38,19.37,19.38,14000.0,15.9278,15.936,15.9278,15.936,14000.0
2012-08-30 15:05:00,19.38,19.38,19.37,19.37,19500.0,15.936,15.936,15.9278,15.9278,19500.0
2012-08-30 15:10:00,19.37,19.38,19.37,19.38,11500.0,15.9278,15.936,15.9278,15.936,11500.0
2012-08-30 15:15:00,19.38,19.38,19.38,19.38,9500.0,15.936,15.936,15.936,15.936,9500.0
2012-08-30 15:20:00,19.38,19.38,19.37,19.37,29000.0,15.936,15.936,15.9278,15.9278,29000.0
2012-08-30 15:25:00,19.38,19.39,19.38,19.38,34500.0,15.936,15.9442,15.936,15.936,34500.0
2012-08-30 15:30:00,19.38,19.4,19.38,19.4,52500.0,15.936,15.9524,15.936,15.9524,52500.0
2012-08-30 15:35:00,19.39,19.39,19.39,19.39,27000.0,15.9442,15.9442,15.9442,15.9442,27000.0
2012-08-30 15:40:00,19.39,19.4,19.39,19.39,154500.0,15.9442,15.9524,15.9442,15.9442,154500.0
2012-08-30 15:45:00,19.39,19.39,19.37,19.38,96000.0,15.9442,15.9442,15.9278,15.936,96000.0
2012-08-30 15:50:00,19.37,19.38,19.36,19.37,57500.0,15.9278,15.936,15.9195,15.9278,57500.0
2012-08-30 15:55:00,19.37,19.37,19.35,19.36,90500.0,15.9278,15.9278,15.9113,15.9195,90500.0
2012-08-31 09:30:00,19.51,19.52,19.48,19.49,190000.0,16.0429,16.0511,16.0182,16.0264,190000.0
2012-08-31 09:35:00,19.49,19.5,19.48,19.49,72000.0,16.0264,16.0347,16.0182,16.0264,72000.0
2012-08-31 09:40:00,19.49,19.49,19.42,19.42,70000.0,16.0264,16.0264,15.9689,15.9689,70000.0
2012-08-31 09:45:00,19.43,19.44,19.41,19.41,29000.0,15.9771,15.9853,15.9606,15.9606,29000.0
2012-08-31 09:50:00,19.41,19.42,19.39,19.42,228500.0,15.9606,15.9689,15.9442,15.9689,228500.0
2012-08-31 09:55:00,19.42,19.42,19.4,19.4,50500.0,15.9689,15.9689,15.9524,15.9524,50500.0
2012-08-31 10:00:00,19.4,19.4,19.33,19.35,166500.0,15.9524,15.9524,15.8949,15.9113,166500.0
2012-08-31 10:05:00,19.35,19.35,19.27,19.27,143000.0,15.9113,15.9113,15.8455,15.8455,143000.0
2012-08-31 10:10:00,19.27,19.34,19.26,19.34,48000.0,15.8455,15.9031,15.8373,15.9031,48000.0
2012-08-31 10:15:00,19.34,19.41,19.33,19.4,84000.0,15.9031,15.9606,15.8949,15.9524,84000.0
2012-08-31 10:20:00,19.4,19.43,19.4,19.41,45000.0,15.9524,15.9771,15.9524,15.9606,45000.0
2012-08-31 10:25:00,19.4,19.42,19.37,19.37,53500.0,15.9524,15.9689,15.9278,15.9278,53500.0
2012-08-31 10:30:00,19.38,19.42,19.36,19.42,50000.0,15.936,15.9689,15.9195,15.9689,50000.0
2012-08-31 10:35:00,19.42,19.43,19.38,19.39,57000.0,15.9689,15.9771,15.936,15.9442,57000.0
2012-08-31 10:40:00,19.39,19.41,19.39,19.41,110000.0,15.9442,15.9606,15.9442,15.9606,110000.0
2012-08-31 10:45:00,19.41,19.43,19.41,19.42,69000.0,15.9606,15.9771,15.9606,15.9689,69000.0
2012-08-31 10:50:00,19.42,19.43,19.41,19.43,31000.0,15.9689,15.9771,15.9606,15.9771,31000.0
2012-08-31 10:55:00,19.44,19.48,19.44,19.46,85000.0,15.9853,16.0182,15.9853,16.0018,85000.0
2012-08-31 11:00:00,19.47,19.5,19.46,19.5,134500.0,16.01,16.0347,16.0018,16.0347,134500.0
2012-08-31 11:05:00,19.5,19.5,19.47,19.48,75000.0,16.0347,16.0347,16.01,16.0182,75000.0
2012-08-31 11:10:00,19.48,19.49,19.48,19.48,17000.0,16.0182,16.0264,16.0182,16.0182,17000.0
2012-08-31 11:15:00,19.48,19.49,19.47,19.49,41000.0,16.0182,16.0264,16.01,16.0264,41000.0
2012-08-31 11:20:00,19.49,19.5,19.49,19.5,41000.0,16.0264,16.0347,16.0264,16.0347,41000.0
2012-08-31 11:25:00,19.5,19.5,19.47,19.47,34500.0,16.0347,16.0347,16.01,16.01,34500.0
2012-08-31 11:30:00,19.48,19.48,19.47,19.47,14000.0,16.0182,16.0182,16.01,16.01,14000.0
2012-08-31 11:35:00,19.47,19.48,19.47,19.47,8000.0,16.01,16.0182,16.01,16.01,8000.0
2012-08-31 11:40:00,19.47,19.48,19.47,19.47,15000.0,16.01,16.0182,16.01,16.01,15000.0
2012-08-31 11:45:00,19.47,19.47,19.45,19.46,20000.0,16.01,16.01,15.9935,16.0018,20000.0
2012-08-31 11:50:00,19.46,19.47,19.46,19.47,11000.0,16.0018,16.01,16.0018,16.01,11000.0
2012-08-31 11:55:00,19.47,19.47,19.45,19.45,23000.0,16.01,16.01,15.9935,15.9935,23000.0
2012-08-31 12:00:00,19.45,19.45,19.45,19.45,12500.0,15.9935,15.9935,15.9935,15.9935,12500.0
2012-08-31 12:05:00,19.45,19.45,19.41,19.41,28000.0,15.9935,15.9935,15.9606,15.9606,28000.0
2012-08-31 12:10:00,19.39,19.39,19.37,19.38,53000.0,15.9442,15.9442,15.9278,15.936,53000.0
2012-08-31 12:15:00,19.38,19.39,19.38,19.39,11500.0,15.936,15.9442,15.936,15.9442,11500.0
2012-08-31 12:20:00,19.39,19.4,19.38,19.39,42500.0,15.9442,15.9524,15.936,15.9442,42500.0
2012-08-31 12:25:00,19.39,19.4,19.38,19.39,105000.0,15.9442,15.9524,15.936,15.9442,105000.0
2012-08-31 12:30:00,19.39,19.41,19.38,19.41,117000.0,15.9442,15.9606,15.936,15.9606,117000.0
2012-08-31 12:35:00,19.41,19.41,19.4,19.4,15000.0,15.9606,15.9606,15.9524,15.9524,15000.0
2012-08-31 12:40:00,19.4,19.4,19.39,19.4,27500.0,15.9524,15.9524,15.9442,15.9524,27500.0
2012-08-31 12:45:00,19.39,19.4,19.39,19.4,44500.0,15.9442,15.9524,15.9442,15.9524,44500.0
2012-08-31 12:50:00,19.4,19.41,19.39,19.4,34000.0,15.9524,15.9606,15.9442,15.9524,34000.0
2012-08-31 12:55:00,19.4,19.41,19.4,19.41,16000.0,15.9524,15.9606,15.9524,15.9606,16000.0
2012-08-31 13:00:00,19.41,19.41,19.4,19.4,23000.0,15.9606,15.9606,15.9524,15.9524,23000.0
2012-08-31 13:05:00,19.41,19.41,19.4,19.41,26000.0,15.9606,15.9606,15.9524,15.9606,26000.0
2012-08-31 13:10:00,19.4,19.4,19.36,19.37,153000.0,15.9524,15.9524,15.9195,15.9278,153000.0
2012-08-31 13:15:00,19.37,19.38,19.36,19.36,113000.0,15.9278,15.936,15.9195,15.9195,113000.0
2012-08-31 13:20:00,19.36,19.38,19.36,19.38,14000.0,15.9195,15.936,15.9195,15.936,14000.0
2012-08-31 13:25:00,19.38,19.38,19.37,19.37,23500.0,15.936,15.936,15.9278,15.9278,23500.0
2012-08-31 13:30:00,19.37,19.38,19.37,19.38,8500.0,15.9278,15.936,15.9278,15.936,8500.0
2012-08-31 13:35:00,19.39,19.39,19.38,19.39,28000.0,15.9442,15.9442,15.936,15.9442,28000.0
2012-08-31 13:40:00,19.39,19.4,19.39,19.4,8500.0,15.9442,15.9524,15.9442,15.9524,8500.0
2012-08-31 13:45:00,19.4,19.4,19.39,19.4,310000.0,15.9524,15.9524,15.9442,15.9524,310000.0
2012-08-31 13:50:00,19.4,19.44,19.4,19.43,54500.0,15.9524,15.9853,15.9524,15.9771,54500.0
2012-08-31 13:55:00,19.43,19.43,19.42,19.42,8000.0,15.9771,15.9771,15.9689,15.9689,8000.0
2012-08-31 14:00:00,19.43,19.43,19.42,19.42,22000.0,15.9771,15.9771,15.9689,15.9689,22000.0
2012-08-31 14:05:00,19.42,19.43,19.42,19.43,43000.0,15.9689,15.9771,15.9689,15.9771,43000.0
2012-08-31 14:10:00,19.44,19.44,19.43,19.43,16500.0,15.9853,15.9853,15.9771,15.9771,16500.0
2012-08-31 14:15:00,19.43,19.47,19.43,19.47,269500.0,15.9771,16.01,15.9771,16.01,269500.0
2012-08-31 14:20:00,19.47,19.47,19.47,19.47,481500.0,16.01,16.01,16.01,16.01,481500.0
2012-08-31 14:25:00,19.47,19.48,19.47,19.48,41000.0,16.01,16.0182,16.01,16.0182,41000.0
2012-08-31 14:30:00,19.48,19.48,19.46,19.47,93000.0,16.0182,16.0182,16.0018,16.01,93000.0
2012-08-31 14:35:00,19.47,19.47,19.46,19.47,14500.0,16.01,16.01,16.0018,16.01,14500.0
2012-08-31 14:40:00,19.46,19.46,19.45,19.45,9000.0,16.0018,16.0018,15.9935,15.9935,9000.0
2012-08-31 14:45:00,19.45,19.46,19.45,19.46,17000.0,15.9935,16.0018,15.9935,16.0018,17000.0
2012-08-31 14:50:00,19.46,19.46,19.46,19.46,6000.0,16.0018,16.0018,16.0018,16.0018,6000.0
2012-08-31 14:55:00,19.46,19.46,19.46,19.46,10500.0,16.0018,16.0018,16.0018,16.0018,10500.0
2012-08-31 15:00:00,19.46,19.46,19.43,19.43,29000.0,16.0018,16.0018,15.9771,15.9771,29000.0
2012-08-31 15:05:00,19.43,19.43,19.42,19.42,12000.0,15.9771,15.9771,15.9689,15.9689,12000.0
2012-08-31 15:10:00,19.42,19.42,19.41,19.41,22500.0,15.9689,15.9689,15.9606,15.9606,22500.0
2012-08-31 15:15:00,19.41,19.43,19.41,19.43,21000.0,15.9606,15.9771,15.9606,15.9771,21000.0
2012-08-31 15:20:00,19.43,19.44,19.43,19.43,82000.0,15.9771,15.9853,15.9771,15.9771,82000.0
2012-08-31 15:25:00,19.44,19.44,19.43,19.43,78000.0,15.9853,15.9853,15.9771,15.9771,78000.0
2012-08-31 15:30:00,19.43,19.44,19.42,19.43,156500.0,15.9771,15.9853,15.9689,15.9771,156500.0
2012-08-31 15:35:00,19.43,19.45,19.43,19.44,80500.0,15.9771,15.9935,15.9771,15.9853,80500.0
2012-08-31 15:40:00,19.44,19.45,19.43,19.43,79500.0,15.9853,15.9935,15.9771,15.9771,79500.0
2012-08-31 15:45:00,19.43,19.45,19.43,19.44,116500.0,15.9771,15.9935,15.9771,15.9853,116500.0
2012-08-31 15:50:00,19.44,19.47,19.44,19.47,110000.0,15.9853,16.01,15.9853,16.01,110000.0
2012-08-31 15:55:00,19.47,19.48,19.45,19.45,179500.0,16.01,16.0182,15.9935,15.9935,179500.0
2012-09-04 09:30:00,19.47,19.58,19.47,19.49,330500.0,16.01,16.1004,16.01,16.0264,330500.0
2012-09-04 09:35:00,19.48,19.49,19.45,19.45,40500.0,16.0182,16.0264,15.9935,15.9935,40500.0
2012-09-04 09:40:00,19.45,19.46,19.42,19.42,90500.0,15.9935,16.0018,15.9689,15.9689,90500.0
2012-09-04 09:45:00,19.42,19.45,19.41,19.45,53500.0,15.9689,15.9935,15.9606,15.9935,53500.0
2012-09-04 09:50:00,19.45,19.46,19.43,19.46,31000.0,15.9935,16.0018,15.9771,16.0018,31000.0
2012-09-04 09:55:00,19.46,19.46,19.44,19.44,23000.0,16.0018,16.0018,15.9853,15.9853,23000.0
2012-09-04 10:00:00,19.44,19.44,19.4,19.43,64500.0,15.9853,15.9853,15.9524,15.9771,64500.0
2012-09-04 10:05:00,19.44,19.44,19.37,19.37,158000.0,15.9853,15.9853,15.9278,15.9278,158000.0
2012-09-04 10:10:00,19.37,19.37,19.35,19.36,32000.0,15.9278,15.9278,15.9113,15.9195,32000.0
2012-09-04 10:15:00,19.36,19.37,19.36,19.36,14000.0,15.9195,15.9278,15.9195,15.9195,14000.0
2012-09-04 10:20:00,19.36,19.37,19.35,19.36,21000.0,15.9195,15.9278,15.9113,15.9195,21000.0
2012-09-04 10:25:00,19.37,19.37,19.35,19.36,50000.0,15.9278,15.9278,15.9113,15.9195,50000.0
2012-09-04 10:30:00,19.34,19.34,19.32,19.34,29000.0,15.9031,15.9031,15.8866,15.9031,29000.0
2012-09-04 10:35:00,19.34,19.38,19.33,19.38,80000.0,15.9031,15.936,15.8949,15.936,80000.0
2012-09-04 10:40:00,19.37,19.37,19.35,19.35,20000.0,15.9278,15.9278,15.9113,15.9113,20000.0
2012-09-04 10:45:00,19.35,19.36,19.34,19.35,38500.0,15.9113,15.9195,15.9031,15.9113,38500.0
2012-09-04 10:50:00,19.35,19.37,19.35,19.37,30000.0,15.9113,15.9278,15.9113,15.9278,30000.0
2012-09-04 10:55:00,19.36,19.36,19.32,19.33,46000.0,15.9195,15.9195,15.8866,15.8949,46000.0
2012-09-04 11:00:00,19.34,19.36,19.33,19.35,26000.0,15.9031,15.9195,15.8949,15.9113,26000.0
2012-09-04 11:05:00,19.36,19.36,19.35,19.35,23500.0,15.9195,15.9195,15.9113,15.9113,23500.0
2012-09-04 11:10:00,19.34,19.36,19.34,19.35,18000.0,15.9031,15.9195,15.9031,15.9113,18000.0
2012-09-04 11:15:00,19.35,19.37,19.34,19.37,22000.0,15.9113,15.9278,15.9031,15.9278,22000.0
2012-09-04 11:20:00,19.36,19.37,19.35,19.37,26500.0,15.9195,15.9278,15.9113,15.9278,26500.0
2012-09-04 11:25:00,19.37,19.38,19.37,19.38,34000.0,15.9278,15.936,15.9278,15.936,34000.0
2012-09-04 11:30:00,19.38,19.38,19.37,19.37,53500.0,15.936,15.936,15.9278,15.9278,53500.0
2012-09-04 11:35:00,19.38,19.38,19.37,19.38,33000.0,15.936,15.936,15.9278,15.936,33000.0
2012-09-04 11:40:00,19.38,19.38,19.37,19.38,13500.0,15.936,15.936,15.9278,15.936,13500.0
2012-09-04 11:45:00,19.38,19.38,19.37,19.38,34000.0,15.936,15.936,15.9278,15.936,34000.0
2012-09-04 11:50:00,19.38,19.38,19.37,19.38,28000.0,15.936,15.936,15.9278,15.936,28000.0
2012-09-04 11:55:00,19.38,19.39,19.38,19.39,27000.0,15.936,15.9442,15.936,15.9442,27000.0
2012-09-04 12:00:00,19.39,19.39,19.37,19.38,85500.0,15.9442,15.9442,15.9278,15.936,85500.0
2012-09-04 12:05:00,19.37,19.38,19.37,19.38,15500.0,15.9278,15.936,15.9278,15.936,15500.0
2012-09-04 12:10:00,19.38,19.38,19.38,19.38,28000.0,15.936,15.936,15.936,15.936,28000.0
2012-09-04 12:15:00,19.39,19.39,19.37,19.37,21500.0,15.9442,15.9442,15.9278,15.9278,21500.0
2012-09-04 12:20:00,19.38,19.39,19.37,19.38,54000.0,15.936,15.9442,15.9278,15.936,54000.0
2012-09-04 12:25:00,19.38,19.39,19.38,19.39,50000.0,15.936,15.9442,15.936,15.9442,50000.0
2012-09-04 12:30:00,19.39,19.4,19.39,19.4,65500.0,15.9442,15.9524,15.9442,15.9524,65500.0
2012-09-04 12:35:00,19.4,19.41,19.39,19.41,81000.0,15.9524,15.9606,15.9442,15.9606,81000.0
2012-09-04 12:40:00,19.41,19.43,19.41,19.43,57500.0,15.9606,15.9771,15.9606,15.9771,57500.0
2012-09-04 12:45:00,19.43,19.43,19.43,19.43,26000.0,15.9771,15.9771,15.9771,15.9771,26000.0
2012-09-04 12:50:00,19.43,19.44,19.43,19.44,115500.0,15.9771,15.9853,15.9771,15.9853,115500.0
2012-09-04 12:55:00,19.44,19.46,19.43,19.45,1040000.0,15.9853,16.0018,15.9771,15.9935,1040000.0
2012-09-04 13:00:00,19.45,19.46,19.45,19.46,174000.0,15.9935,16.0018,15.9935,16.0018,174000.0
2012-09-04 13:05:00,19.46,19.46,19.45,19.46,311000.0,16.0018,16.0018,15.9935,16.0018,311000.0
2012-09-04 13:10:00,19.46,19.46,19.45,19.46,46500.0,16.0018,16.0018,15.9935,16.0018,46500.0
2012-09-04 13:15:00,19.46,19.47,19.46,19.47,186000.0,16.0018,16.01,16.0018,16.01,186000.0
2012-09-04 13:20:00,19.47,19.47,19.47,19.47,50500.0,16.01,16.01,16.01,16.01,50500.0
2012-09-04 13:25:00,19.47,19.47,19.46,19.47,26500.0,16.01,16.01,16.0018,16.01,26500.0
2012-09-04 13:30:00,19.47,19.48,19.47,19.47,19500.0,16.01,16.0182,16.01,16.01,19500.0
2012-09-04 13:35:00,19.47,19.48,19.46,19.48,310500.0,16.01,16.0182,16.0018,16.0182,310500.0
2012-09-04 13:40:00,19.48,19.48,19.47,19.48,455500.0,16.0182,16.0182,16.01,16.0182,455500.0
2012-09-04 13:45:00,19.48,19.48,19.47,19.47,509000.0,16.0182,16.0182,16.01,16.01,509000.0
2012-09-04 13:50:00,19.47,19.48,19.47,19.48,1484000.0,16.01,16.0182,16.01,16.0182,1484000.0
2012-09-04 13:55:00,19.48,19.48,19.48,19.48,241500.0,16.0182,16.0182,16.0182,16.0182,241500.0
2012-09-04 14:00:00,19.48,19.49,19.48,19.48,321500.0,16.0182,16.0264,16.0182,16.0182,321500.0
2012-09-04 14:05:00,19.48,19.54,19.48,19.54,2239500.0,16.0182,16.0675,16.0182,16.0675,2239500.0
2012-09-04 14:10:00,19.54,19.55,19.54,19.55,1153500.0,16.0675,16.0758,16.0675,16.0758,1153500.0
2012-09-04 14:15:00,19.55,19.57,19.55,19.57,843000.0,16.0758,16.0922,16.0758,16.0922,843000.0
2012-09-04 14:20:00,19.57,19.58,19.57,19.57,650000.0,16.0922,16.1004,16.0922,16.0922,650000.0
2012-09-04 14:25:00,19.57,19.61,19.57,19.61,2762500.0,16.0922,16.1251,16.0922,16.1251,2762500.0
2012-09-04 14:30:00,19.61,19.67,19.6,19.67,5674000.0,16.1251,16.1744,16.1169,16.1744,5674000.0
2012-09-04 14:35:00,19.67,19.7,19.67,19.69,3300000.0,16.1744,16.1991,16.1744,16.1909,3300000.0
2012-09-04 14:40:00,19.69,19.69,19.68,19.68,304000.0,16.1909,16.1909,16.1827,16.1827,304000.0
2012-09-04 14:45:00,19.69,19.69,19.67,19.68,286500.0,16.1909,16.1909,16.1744,16.1827,286500.0
2012-09-04 14:50:00,19.68,19.68,19.67,19.67,77500.0,16.1827,16.1827,16.1744,16.1744,77500.0
2012-09-04 14:55:00,19.67,19.69,19.67,19.68,1119000.0,16.1744,16.1909,16.1744,16.1827,1119000.0
2012-09-04 15:00:00,19.68,19.68,19.66,19.66,431500.0,16.1827,16.1827,16.1662,16.1662,431500.0
2012-09-04 15:05:00,19.66,19.69,19.66,19.69,249500.0,16.1662,16.1909,16.1662,16.1909,249500.0
2012-09-04 15:10:00,19.69,19.69,19.67,19.67,407500.0,16.1909,16.1909,16.1744,16.1744,407500.0
2012-09-04 15:15:00,19.66,19.69,19.66,19.67,5357500.0,16.1662,16.1909,16.1662,16.1744,5357500.0
2012-09-04 15:20:00,19.67,19.7,19.67,19.7,1272500.0,16.1744,16.1991,16.1744,16.1991,1272500.0
2012-09-04 15:25:00,19.7,19.71,19.69,19.71,519000.0,16.1991,16.2073,16.1909,16.2073,519000.0
2012-09-04 15:30:00,19.71,19.72,19.69,19.7,979000.0,16.2073,16.2156,16.1909,16.1991,979000.0
2012-09-04 15:35:00,19.7,19.7,19.68,19.68,1725500.0,16.1991,16.1991,16.1827,16.1827,1725500.0
2012-09-04 15:40:00,19.67,19.68,19.67,19.67,607500.0,16.1744,16.1827,16.1744,16.1744,607500.0
2012-09-04 15:45:00,19.67,19.67,19.66,19.67,1603500.0,16.1744,16.1744,16.1662,16.1744,1603500.0
2012-09-04 15:50:00,19.67,19.67,19.66,19.66,1226500.0,16.1744,16.1744,16.1662,16.1662,1226500.0
2012-09-04 15:55:00,19.66,19.71,19.66,19.68,28814000.0,16.1662,16.2073,16.1662,16.1827,28814000.0
2012-09-05 09:30:00,19.68,19.69,19.65,19.69,94000.0,16.1827,16.1909,16.158,16.1909,94000.0
2012-09-05 09:35:00,19.68,19.68,19.64,19.64,87000.0,16.1827,16.1827,16.1498,16.1498,87000.0
2012-09-05 09:40:00,19.64,19.64,19.59,19.6,147500.0,16.1498,16.1498,16.1087,16.1169,147500.0
2012-09-05 09:45:00,19.59,19.62,19.58,19.62,39500.0,16.1087,16.1333,16.1004,16.1333,39500.0
2012-09-05 09:50:00,19.61,19.63,19.61,19.62,44500.0,16.1251,16.1416,16.1251,16.1333,44500.0
2012-09-05 09:55:00,19.63,19.66,19.62,19.63,193500.0,16.1416,16.1662,16.1333,16.1416,193500.0
2012-09-05 10:00:00,19.63,19.66,19.63,19.64,42000.0,16.1416,16.1662,16.1416,16.1498,42000.0
2012-09-05 10:05:00,19.63,19.65,19.62,19.64,38500.0,16.1416,16.158,16.1333,16.1498,38500.0
2012-09-05 10:10:00,19.64,19.69,19.63,19.66,323500.0,16.1498,16.1909,16.1416,16.1662,323500.0
2012-09-05 10:15:00,19.66,19.67,19.65,19.65,63500.0,16.1662,16.1744,16.158,16.158,63500.0
2012-09-05 10:20:00,19.65,19.66,19.65,19.66,92500.0,16.158,16.1662,16.158,16.1662,92500.0
2012-09-05 10:25:00,19.66,19.68,19.66,19.68,97500.0,16.1662,16.1827,16.1662,16.1827,97500.0
2012-09-05 10:30:00,19.68,19.7,19.67,19.67,74000.0,16.1827,16.1991,16.1744,16.1744,74000.0
2012-09-05 10:35:00,19.67,19.68,19.66,19.67,15000.0,16.1744,16.1827,16.1662,16.1744,15000.0
2012-09-05 10:40:00,19.67,19.67,19.66,19.67,17500.0,16.1744,16.1744,16.1662,16.1744,17500.0
2012-09-05 10:45:00,19.67,19.67,19.65,19.65,14000.0,16.1744,16.1744,16.158,16.158,14000.0
2012-09-05 10:50:00,19.64,19.64,19.62,19.62,59000.0,16.1498,16.1498,16.1333,16.1333,59000.0
2012-09-05 10:55:00,19.63,19.64,19.6,19.6,49000.0,16.1416,16.1498,16.1169,16.1169,49000.0
2012-09-05 11:00:00,19.6,19.61,19.59,19.61,105000.0,16.1169,16.1251,16.1087,16.1251,105000.0
2012-09-05 11:05:00,19.61,19.62,19.61,19.62,67500.0,16.1251,16.1333,16.1251,16.1333,67500.0
2012-09-05 11:10:00,19.62,19.64,19.62,19.64,130000.0,16.1333,16.1498,16.1333,16.1498,130000.0
2012-09-05 11:15:00,19.64,19.64,19.63,19.63,16500.0,16.1498,16.1498,16.1416,16.1416,16500.0
2012-09-05 11:20:00,19.64,19.64,19.63,19.63,12500.0,16.1498,16.1498,16.1416,16.1416,12500.0
2012-09-05 11:25:00,19.63,19.66,19.63,19.66,61500.0,16.1416,16.1662,16.1416,16.1662,61500.0
2012-09-05 11:30:00,19.65,19.67,19.65,19.66,10500.0,16.158,16.1744,16.158,16.1662,10500.0
2012-09-05 11:35:00,19.66,19.67,19.66,19.67,78500.0,16.1662,16.1744,16.1662,16.1744,78500.0
2012-09-05 11:40:00,19.66,19.67,19.66,19.66,25000.0,16.1662,16.1744,16.1662,16.1662,25000.0
2012-09-05 11:45:00,19.66,19.66,19.64,19.65,13500.0,16.1662,16.1662,16.1498,16.158,13500.0
2012-09-05 11:50:00,19.65,19.65,19.64,19.65,10500.0,16.158,16.158,16.1498,16.158,10500.0
2012-09-05 11:55:00,19.65,19.65,19.64,19.65,65500.0,16.158,16.158,16.1498,16.158,65500.0
2012-09-05 12:00:00,19.65,19.66,19.65,19.66,46500.0,16.158,16.1662,16.158,16.1662,46500.0
2012-09-05 12:05:00,19.66,19.68,19.66,19.68,39500.0,16.1662,16.1827,16.1662,16.1827,39500.0
2012-09-05 12:10:00,19.69,19.69,19.68,19.69,41000.0,16.1909,16.1909,16.1827,16.1909,41000.0
2012-09-05 12:15:00,19.68,19.69,19.68,19.69,120500.0,16.1827,16.1909,16.1827,16.1909,120500.0
2012-09-05 12:20:00,19.69,19.69,19.68,19.68,79000.0,16.1909,16.1909,16.1827,16.1827,79000.0
2012-09-05 12:25:00,19.68,19.68,19.68,19.68,8000.0,16.1827,16.1827,16.1827,16.1827,8000.0
2012-09-05 12:30:00,19.68,19.68,19.68,19.68,15500.0,16.1827,16.1827,16.1827,16.1827,15500.0
2012-09-05 12:35:00,19.68,19.68,19.67,19.67,37000.0,16.1827,16.1827,16.1744,16.1744,37000.0
2012-09-05 12:40:00,19.67,19.67,19.67,19.67,17500.0,16.1744,16.1744,16.1744,16.1744,17500.0
2012-09-05 12:45:00,19.67,19.68,19.67,19.67,20000.0,16.1744,16.1827,16.1744,16.1744,20000.0
2012-09-05 12:50:00,19.68,19.68,19.67,19.68,7000.0,16.1827,16.1827,16.1744,16.1827,7000.0
2012-09-05 12:55:00,19.68,19.68,19.67,19.67,44500.0,16.1827,16.1827,16.1744,16.1744,44500.0
2012-09-05 13:00:00,19.67,19.67,19.67,19.67,12000.0,16.1744,16.1744,16.1744,16.1744,12000.0
2012-09-05 13:05:00,19.67,19.67,19.66,19.66,25500.0,16.1744,16.1744,16.1662,16.1662,25500.0
2012-09-05 13:10:00,19.66,19.66,19.65,19.65,27500.0,16.1662,16.1662,16.158,16.158,27500.0
2012-09-05 13:15:00,19.66,19.66,19.66,19.66,13500.0,16.1662,16.1662,16.1662,16.1662,13500.0
2012-09-05 13:20:00,19.66,19.66,19.65,19.65,35000.0,16.1662,16.1662,16.158,16.158,35000.0
2012-09-05 13:25:00,19.65,19.65,19.65,19.65,24500.0,16.158,16.158,16.158,16.158,24500.0
2012-09-05 13:30:00,19.64,19.64,19.61,19.62,21000.0,16.1498,16.1498,16.1251,16.1333,21000.0
2012-09-05 13:35:00,19.61,19.61,19.6,19.6,75500.0,16.1251,16.1251,16.1169,16.1169,75500.0
2012-09-05 13:40:00,19.6,19.61,19.6,19.6,60500.0,16.1169,16.1251,16.1169,16.1169,60500.0
2012-09-05 13:45:00,19.6,19.6,19.58,19.59,30000.0,16.1169,16.1169,16.1004,16.1087,30000.0
2012-09-05 13:50:00,19.59,19.6,19.59,19.59,55000.0,16.1087,16.1169,16.1087,16.1087,55000.0
2012-09-05 13:55:00,19.59,19.61,19.59,19.61,157500.0,16.1087,16.1251,16.1087,16.1251,157500.0
2012-09-05 14:00:00,19.61,19.62,19.6,19.61,115500.0,16.1251,16.1333,16.1169,16.1251,115500.0
2012-09-05 14:05:00,19.61,19.61,19.6,19.61,100500.0,16.1251,16.1251,16.1169,16.1251,100500.0
2012-09-05 14:10:00,19.61,19.62,19.61,19.61,43000.0,16.1251,16.1333,16.1251,16.1251,43000.0
2012-09-05 14:15:00,19.6,19.63,19.6,19.62,114000.0,16.1169,16.1416,16.1169,16.1333,114000.0
2012-09-05 14:20:00,19.62,19.65,19.62,19.65,88500.0,16.1333,16.158,16.1333,16.158,88500.0
2012-09-05 14:25:00,19.65,19.66,19.65,19.65,36500.0,16.158,16.1662,16.158,16.158,36500.0
2012-09-05 14:30:00,19.66,19.67,19.65,19.67,188000.0,16.1662,16.1744,16.158,16.1744,188000.0
2012-09-05 14:35:00,19.67,19.68,19.67,19.67,83000.0,16.1744,16.1827,16.1744,16.1744,83000.0
2012-09-05 14:40:00,19.67,19.68,19.66,19.66,76000.0,16.1744,16.1827,16.1662,16.1662,76000.0
2012-09-05 14:45:00,19.66,19.66,19.65,19.65,49500.0,16.1662,16.1662,16.158,16.158,49500.0
2012-09-05 14:50:00,19.65,19.66,19.65,19.66,84000.0,16.158,16.1662,16.158,16.1662,84000.0
2012-09-05 14:55:00,19.66,19.66,19.64,19.65,61000.0,16.1662,16.1662,16.1498,16.158,61000.0
2012-09-05 15:00:00,19.65,19.65,19.63,19.63,51000.0,16.158,16.158,16.1416,16.1416,51000.0
2012-09-05 15:05:00,19.63,19.63,19.62,19.63,116000.0,16.1416,16.1416,16.1333,16.1416,116000.0
2012-09-05 15:10:00,19.63,19.63,19.62,19.62,117000.0,16.1416,16.1416,16.1333,16.1333,117000.0
2012-09-05 15:15:00,19.62,19.63,19.62,19.63,82000.0,16.1333,16.1416,16.1333,16.1416,82000.0
2012-09-05 15:20:00,19.63,19.64,19.63,19.63,172500.0,16.1416,16.1498,16.1416,16.1416,172500.0
2012-09-05 15:25:00,19.63,19.64,19.63,19.63,118500.0,16.1416,16.1498,16.1416,16.1416,118500.0
2012-09-05 15:30:00,19.63,19.65,19.63,19.64,268500.0,16.1416,16.158,16.1416,16.1498,268500.0
2012-09-05 15:35:00,19.65,19.65,19.63,19.64,243000.0,16.158,16.158,16.1416,16.1498,243000.0
2012-09-05 15:40:00,19.64,19.65,19.63,19.63,85500.0,16.1498,16.158,16.1416,16.1416,85500.0
2012-09-05 15:45:00,19.63,19.63,19.61,19.62,191000.0,16.1416,16.1416,16.1251,16.1333,191000.0
2012-09-05 15:50:00,19.62,19.63,19.62,19.62,136500.0,16.1333,16.1416,16.1333,16.1333,136500.0
2012-09-05 15:55:00,19.63,19.64,19.62,19.64,226500.0,16.1416,16.1498,16.1333,16.1498,226500.0
2012-09-06 09:30:00,19.76,19.84,19.75,19.83,316500.0,16.2484,16.3142,16.2402,16.306,316500.0
2012-09-06 09:35:00,19.83,19.87,19.83,19.86,66000.0,16.306,16.3389,16.306,16.3307,66000.0
2012-09-06 09:40:00,19.86,19.86,19.82,19.82,53000.0,16.3307,16.3307,16.2978,16.2978,53000.0
2012-09-06 09:45:00,19.83,19.84,19.82,19.83,33000.0,16.306,16.3142,16.2978,16.306,33000.0
2012-09-06 09:50:00,19.84,19.84,19.83,19.83,117000.0,16.3142,16.3142,16.306,16.306,117000.0
2012-09-06 09:55:00,19.84,19.85,19.84,19.85,14500.0,16.3142,16.3225,16.3142,16.3225,14500.0
2012-09-06 10:00:00,19.86,19.91,19.86,19.91,48500.0,16.3307,16.3718,16.3307,16.3718,48500.0
2012-09-06 10:05:00,19.91,19.92,19.89,19.9,30500.0,16.3718,16.38,16.3553,16.3636,30500.0
2012-09-06 10:10:00,19.9,19.91,19.89,19.9,20000.0,16.3636,16.3718,16.3553,16.3636,20000.0
2012-09-06 10:15:00,19.91,19.92,19.91,19.91,7000.0,16.3718,16.38,16.3718,16.3718,7000.0
2012-09-06 10:20:00,19.92,19.94,19.92,19.94,67000.0,16.38,16.3965,16.38,16.3965,67000.0
2012-09-06 10:25:00,19.93,19.94,19.93,19.94,109500.0,16.3882,16.3965,16.3882,16.3965,109500.0
2012-09-06 10:30:00,19.94,19.95,19.94,19.95,26000.0,16.3965,16.4047,16.3965,16.4047,26000.0
2012-09-06 10:35:00,19.95,19.98,19.95,19.97,62500.0,16.4047,16.4294,16.4047,16.4211,62500.0
2012-09-06 10:40:00,19.98,19.98,19.96,19.97,69500.0,16.4294,16.4294,16.4129,16.4211,69500.0
2012-09-06 10:45:00,19.97,19.99,19.97,19.98,23500.0,16.4211,16.4376,16.4211,16.4294,23500.0
2012-09-06 10:50:00,19.99,19.99,19.97,19.98,62000.0,16.4376,16.4376,16.4211,16.4294,62000.0
2012-09-06 10:55:00,19.98,20.0,19.98,19.99,111000.0,16.4294,16.4458,16.4294,16.4376,111000.0
2012-09-06 11:00:00,20.0,20.01,19.99,19.99,146500.0,16.4458,16.454,16.4376,16.4376,146500.0
2012-09-06 11:05:00,19.99,19.99,19.98,19.98,35000.0,16.4376,16.4376,16.4294,16.4294,35000.0
2012-09-06 11:10:00,19.99,19.99,19.99,19.99,39000.0,16.4376,16.4376,16.4376,16.4376,39000.0
2012-09-06 11:15:00,19.99,19.99,19.98,19.98,104000.0,16.4376,16.4376,16.4294,16.4294,104000.0
2012-09-06 11:20:00,19.97,19.99,19.97,19.98,21000.0,16.4211,16.4376,16.4211,16.4294,21000.0
2012-09-06 11:25:00,19.98,20.0,19.98,20.0,58500.0,16.4294,16.4458,16.4294,16.4458,58500.0
2012-09-06 11:30:00,20.0,20.02,20.0,20.02,87000.0,16.4458,16.4622,16.4458,16.4622,87000.0
2012-09-06 11:35:00,20.01,20.02,20.01,20.02,6000.0,16.454,16.4622,16.454,16.4622,6000.0
2012-09-06 11:40:00,20.02,20.03,20.02,20.03,185500.0,16.4622,16.4705,16.4622,16.4705,185500.0
2012-09-06 11:45:00,20.03,20.04,20.02,20.02,125500.0,16.4705,16.4787,16.4622,16.4622,125500.0
2012-09-06 11:50:00,20.02,20.03,20.02,20.02,17000.0,16.4622,16.4705,16.4622,16.4622,17000.0
2012-09-06 11:55:00,20.03,20.04,20.03,20.04,13500.0,16.4705,16.4787,16.4705,16.4787,13500.0
2012-09-06 12:00:00,20.03,20.04,20.03,20.04,19500.0,16.4705,16.4787,16.4705,16.4787,19500.0
2012-09-06 12:05:00,20.04,20.05,20.04,20.05,90500.0,16.4787,16.4869,16.4787,16.4869,90500.0
2012-09-06 12:10:00,20.05,20.06,20.05,20.06,26500.0,16.4869,16.4951,16.4869,16.4951,26500.0
2012-09-06 12:15:00,20.06,20.06,20.06,20.06,29000.0,16.4951,16.4951,16.4951,16.4951,29000.0
2012-09-06 12:20:00,20.05,20.05,20.04,20.05,24500.0,16.4869,16.4869,16.4787,16.4869,24500.0
2012-09-06 12:25:00,20.04,20.05,20.04,20.04,27500.0,16.4787,16.4869,16.4787,16.4787,27500.0
2012-09-06 12:30:00,20.04,20.05,20.04,20.05,92500.0,16.4787,16.4869,16.4787,16.4869,92500.0
2012-09-06 12:35:00,20.05,20.06,20.05,20.05,52000.0,16.4869,16.4951,16.4869,16.4869,52000.0
2012-09-06 12:40:00,20.05,20.05,20.05,20.05,20000.0,16.4869,16.4869,16.4869,16.4869,20000.0
2012-09-06 12:45:00,20.05,20.05,20.04,20.05,31000.0,16.4869,16.4869,16.4787,16.4869,31000.0
2012-09-06 12:50:00,20.04,20.05,20.04,20.05,101000.0,16.4787,16.4869,16.4787,16.4869,101000.0
2012-09-06 12:55:00,20.05,20.05,20.04,20.05,50000.0,16.4869,16.4869,16.4787,16.4869,50000.0
2012-09-06 13:00:00,20.05,20.05,20.04,20.05,12000.0,16.4869,16.4869,16.4787,16.4869,12000.0
2012-09-06 13:05:00,20.05,20.05,20.04,20.04,35500.0,16.4869,16.4869,16.4787,16.4787,35500.0
2012-09-06 13:10:00,20.04,20.04,20.04,20.04,23500.0,16.4787,16.4787,16.4787,16.4787,23500.0
2012-09-06 13:15:00,20.05,20.05,20.03,20.04,21500.0,16.4869,16.4869,16.4705,16.4787,21500.0
2012-09-06 13:20:00,20.03,20.04,20.03,20.03,48000.0,16.4705,16.4787,16.4705,16.4705,48000.0
2012-09-06 13:25:00,20.03,20.03,20.03,20.03,24500.0,16.4705,16.4705,16.4705,16.4705,24500.0
2012-09-06 13:30:00,20.03,20.03,20.03,20.03,33500.0,16.4705,16.4705,16.4705,16.4705,33500.0
2012-09-06 13:35:00,20.03,20.04,20.03,20.04,36000.0,16.4705,16.4787,16.4705,16.4787,36000.0
2012-09-06 13:40:00,20.04,20.04,20.04,20.04,95000.0,16.4787,16.4787,16.4787,16.4787,95000.0
2012-09-06 13:45:00,20.04,20.04,20.04,20.04,44500.0,16.4787,16.4787,16.4787,16.4787,44500.0
2012-09-06 13:50:00,20.04,20.05,20.04,20.04,40500.0,16.4787,16.4869,16.4787,16.4787,40500.0
2012-09-06 13:55:00,20.04,20.04,20.03,20.03,22500.0,16.4787,16.4787,16.4705,16.4705,22500.0
2012-09-06 14:00:00,20.04,20.04,20.03,20.04,35000.0,16.4787,16.4787,16.4705,16.4787,35000.0
2012-09-06 14:05:00,20.03,20.04,20.02,20.02,49000.0,16.4705,16.4787,16.4622,16.4622,49000.0
2012-09-06 14:10:00,20.02,20.04,20.01,20.04,106000.0,16.4622,16.4787,16.454,16.4787,106000.0
2012-09-06 14:15:00,20.04,20.04,20.03,20.04,33500.0,16.4787,16.4787,16.4705,16.4787,33500.0
2012-09-06 14:20:00,20.04,20.04,20.03,20.04,110000.0,16.4787,16.4787,16.4705,16.4787,110000.0
2012-09-06 14:25:00,20.04,20.04,20.02,20.03,39000.0,16.4787,16.4787,16.4622,16.4705,39000.0
2012-09-06 14:30:00,20.03,20.03,20.02,20.02,52500.0,16.4705,16.4705,16.4622,16.4622,52500.0
2012-09-06 14:35:00,20.03,20.03,20.02,20.03,43500.0,16.4705,16.4705,16.4622,16.4705,43500.0
2012-09-06 14:40:00,20.03,20.03,20.02,20.03,96000.0,16.4705,16.4705,16.4622,16.4705,96000.0
2012-09-06 14:45:00,20.03,20.03,20.03,20.03,62500.0,16.4705,16.4705,16.4705,16.4705,62500.0
2012-09-06 14:50:00,20.04,20.04,20.03,20.03,78500.0,16.4787,16.4787,16.4705,16.4705,78500.0
2012-09-06 14:55:00,20.04,20.04,20.02,20.02,44000.0,16.4787,16.4787,16.4622,16.4622,44000.0
2012-09-06 15:00:00,20.02,20.02,20.01,20.01,36000.0,16.4622,16.4622,16.454,16.454,36000.0
2012-09-06 15:05:00,20.01,20.02,20.0,20.01,51500.0,16.454,16.4622,16.4458,16.454,51500.0
2012-09-06 15:10:00,20.01,20.01,19.99,19.99,196000.0,16.454,16.454,16.4376,16.4376,196000.0
2012-09-06 15:15:00,19.99,20.01,19.99,19.99,42500.0,16.4376,16.454,16.4376,16.4376,42500.0
2012-09-06 15:20:00,20.0,20.0,19.99,20.0,52000.0,16.4458,16.4458,16.4376,16.4458,52000.0
2012-09-06 15:25:00,20.0,20.0,20.0,20.0,59000.0,16.4458,16.4458,16.4458,16.4458,59000.0
2012-09-06 15:30:00,20.0,20.02,20.0,20.01,157500.0,16.4458,16.4622,16.4458,16.454,157500.0
2012-09-06 15:35:00,20.01,20.02,20.01,20.01,54500.0,16.454,16.4622,16.454,16.454,54500.0
2012-09-06 15:40:00,20.0,20.01,20.0,20.0,70000.0,16.4458,16.454,16.4458,16.4458,70000.0
2012-09-06 15:45:00,20.0,20.01,20.0,20.01,59000.0,16.4458,16.454,16.4458,16.454,59000.0
2012-09-06 15:50:00,20.01,20.02,20.0,20.0,51500.0,16.454,16.4622,16.4458,16.4458,51500.0
2012-09-06 15:55:00,20.0,20.02,20.0,20.01,184500.0,16.4458,16.4622,16.4458,16.454,184500.0
2012-09-07 09:30:00,20.06,20.07,20.02,20.05,190500.0,16.4951,16.5034,16.4622,16.4869,190500.0
2012-09-07 09:35:00,20.04,20.1,20.03,20.09,254500.0,16.4787,16.528,16.4705,16.5198,254500.0
2012-09-07 09:40:00,20.08,20.12,20.08,20.11,110000.0,16.5116,16.5445,16.5116,16.5363,110000.0
2012-09-07 09:45:00,20.11,20.12,20.1,20.11,124500.0,16.5363,16.5445,16.528,16.5363,124500.0
2012-09-07 09:50:00,20.11,20.11,20.08,20.08,81500.0,16.5363,16.5363,16.5116,16.5116,81500.0
2012-09-07 09:55:00,20.08,20.1,20.07,20.09,70000.0,16.5116,16.528,16.5034,16.5198,70000.0
2012-09-07 10:00:00,20.09,20.09,20.06,20.09,57000.0,16.5198,16.5198,16.4951,16.5198,57000.0
2012-09-07 10:05:00,20.1,20.11,20.09,20.11,27500.0,16.528,16.5363,16.5198,16.5363,27500.0
2012-09-07 10:10:00,20.1,20.12,20.1,20.1,36000.0,16.528,16.5445,16.528,16.528,36000.0
2012-09-07 10:15:00,20.1,20.12,20.1,20.12,73500.0,16.528,16.5445,16.528,16.5445,73500.0
2012-09-07 10:20:00,20.12,20.13,20.11,20.13,21500.0,16.5445,16.5527,16.5363,16.5527,21500.0
2012-09-07 10:25:00,20.13,20.14,20.12,20.13,30500.0,16.5527,16.5609,16.5445,16.5527,30500.0
2012-09-07 10:30:00,20.13,20.14,20.11,20.14,103000.0,16.5527,16.5609,16.5363,16.5609,103000.0
2012-09-07 10:35:00,20.13,20.15,20.13,20.13,100500.0,16.5527,16.5691,16.5527,16.5527,100500.0
2012-09-07 10:40:00,20.13,20.15,20.13,20.14,59500.0,16.5527,16.5691,16.5527,16.5609,59500.0
2012-09-07 10:45:00,20.14,20.15,20.14,20.15,86000.0,16.5609,16.5691,16.5609,16.5691,86000.0
2012-09-07 10:50:00,20.15,20.16,20.15,20.16,14000.0,16.5691,16.5774,16.5691,16.5774,14000.0
2012-09-07 10:55:00,20.17,20.18,20.17,20.17,51000.0,16.5856,16.5938,16.5856,16.5856,51000.0
2012-09-07 11:00:00,20.17,20.17,20.15,20.16,115000.0,16.5856,16.5856,16.5691,16.5774,115000.0
2012-09-07 11:05:00,20.16,20.16,20.15,20.15,51000.0,16.5774,16.5774,16.5691,16.5691,51000.0
2012-09-07 11:10:00,20.15,20.16,20.14,20.16,6000.0,16.5691,16.5774,16.5609,16.5774,6000.0
2012-09-07 11:15:00,20.15,20.16,20.13,20.13,37000.0,16.5691,16.5774,16.5527,16.5527,37000.0
2012-09-07 11:20:00,20.13,20.15,20.13,20.14,15000.0,16.5527,16.5691,16.5527,16.5609,15000.0
2012-09-07 11:25:00,20.14,20.15,20.14,20.15,31000.0,16.5609,16.5691,16.5609,16.5691,31000.0
2012-09-07 11:30:00,20.15,20.16,20.14,20.14,42500.0,16.5691,16.5774,16.5609,16.5609,42500.0
2012-09-07 11:35:00,20.14,20.14,20.12,20.12,40500.0,16.5609,16.5609,16.5445,16.5445,40500.0
2012-09-07 11:40:00,20.13,20.13,20.13,20.13,9000.0,16.5527,16.5527,16.5527,16.5527,9000.0
2012-09-07 11:45:00,20.13,20.13,20.13,20.13,25500.0,16.5527,16.5527,16.5527,16.5527,25500.0
2012-09-07 11:50:00,20.13,20.14,20.13,20.14,69500.0,16.5527,16.5609,16.5527,16.5609,69500.0
2012-09-07 11:55:00,20.14,20.15,20.14,20.15,15500.0,16.5609,16.5691,16.5609,16.5691,15500.0
2012-09-07 12:00:00,20.15,20.15,20.14,20.15,14500.0,16.5691,16.5691,16.5609,16.5691,14500.0
2012-09-07 12:05:00,20.15,20.15,20.14,20.15,25500.0,16.5691,16.5691,16.5609,16.5691,25500.0
2012-09-07 12:10:00,20.15,20.15,20.13,20.13,25000.0,16.5691,16.5691,16.5527,16.5527,25000.0
2012-09-07 12:15:00,20.13,20.14,20.13,20.13,84000.0,16.5527,16.5609,16.5527,16.5527,84000.0
2012-09-07 12:20:00,20.13,20.13,20.13,20.13,47000.0,16.5527,16.5527,16.5527,16.5527,47000.0
2012-09-07 12:25:00,20.13,20.14,20.13,20.13,27000.0,16.5527,16.5609,16.5527,16.5527,27000.0
2012-09-07 12:30:00,20.13,20.13,20.13,20.13,19500.0,16.5527,16.5527,16.5527,16.5527,19500.0
2012-09-07 12:35:00,20.13,20.14,20.13,20.14,22500.0,16.5527,16.5609,16.5527,16.5609,22500.0
2012-09-07 12:40:00,20.14,20.15,20.14,20.15,48000.0,16.5609,16.5691,16.5609,16.5691,48000.0
2012-09-07 12:45:00,20.14,20.16,20.14,20.15,29500.0,16.5609,16.5774,16.5609,16.5691,29500.0
2012-09-07 12:50:00,20.15,20.16,20.15,20.15,22000.0,16.5691,16.5774,16.5691,16.5691,22000.0
2012-09-07 12:55:00,20.15,20.15,20.15,20.15,11500.0,16.5691,16.5691,16.5691,16.5691,11500.0
2012-09-07 13:00:00,20.15,20.15,20.15,20.15,6000.0,16.5691,16.5691,16.5691,16.5691,6000.0
2012-09-07 13:05:00,20.15,20.16,20.15,20.16,30000.0,16.5691,16.5774,16.5691,16.5774,30000.0
2012-09-07 13:10:00,20.15,20.16,20.15,20.15,18000.0,16.5691,16.5774,16.5691,16.5691,18000.0
2012-09-07 13:15:00,20.15,20.15,20.13,20.15,30500.0,16.5691,16.5691,16.5527,16.5691,30500.0
2012-09-07 13:20:00,20.14,20.14,20.14,20.14,2000.0,16.5609,16.5609,16.5609,16.5609,2000.0
2012-09-07 13:25:00,20.14,20.14,20.14,20.14,14500.0,16.5609,16.5609,16.5609,16.5609,14500.0
2012-09-07 13:30:00,20.14,20.14,20.13,20.13,4000.0,16.5609,16.5609,16.5527,16.5527,4000.0
2012-09-07 13:35:00,20.14,20.14,20.12,20.13,5500.0,16.5609,16.5609,16.5445,16.5527,5500.0
2012-09-07 13:40:00,20.13,20.13,20.12,20.13,27500.0,16.5527,16.5527,16.5445,16.5527,27500.0
2012-09-07 13:45:00,20.13,20.13,20.13,20.13,19000.0,16.5527,16.5527,16.5527,16.5527,19000.0
2012-09-07 13:50:00,20.13,20.13,20.13,20.13,18000.0,16.5527,16.5527,16.5527,16.5527,18000.0
2012-09-07 13:55:00,20.12,20.13,20.12,20.12,20000.0,16.5445,16.5527,16.5445,16.5445,20000.0
2012-09-07 14:00:00,20.12,20.13,20.12,20.13,13500.0,16.5445,16.5527,16.5445,16.5527,13500.0
2012-09-07 14:05:00,20.12,20.12,20.12,20.12,29000.0,16.5445,16.5445,16.5445,16.5445,29000.0
2012-09-07 14:10:00,20.13,20.13,20.12,20.12,28000.0,16.5527,16.5527,16.5445,16.5445,28000.0
2012-09-07 14:15:00,20.13,20.14,20.13,20.14,59500.0,16.5527,16.5609,16.5527,16.5609,59500.0
2012-09-07 14:20:00,20.14,20.14,20.13,20.13,8500.0,16.5609,16.5609,16.5527,16.5527,8500.0
2012-09-07 14:25:00,20.13,20.14,20.13,20.13,4000.0,16.5527,16.5609,16.5527,16.5527,4000.0
2012-09-07 14:30:00,20.13,20.14,20.13,20.14,62500.0,16.5527,16.5609,16.5527,16.5609,62500.0
2012-09-07 14:35:00,20.13,20.14,20.13,20.14,2500.0,16.5527,16.5609,16.5527,16.5609,2500.0
2012-09-07 14:40:00,20.13,20.14,20.13,20.13,39000.0,16.5527,16.5609,16.5527,16.5527,39000.0
2012-09-07 14:45:00,20.13,20.14,20.13,20.14,29000.0,16.5527,16.5609,16.5527,16.5609,29000.0
2012-09-07 14:50:00,20.14,20.14,20.14,20.14,7000.0,16.5609,16.5609,16.5609,16.5609,7000.0
2012-09-07 14:55:00,20.14,20.14,20.13,20.13,5500.0,16.5609,16.5609,16.5527,16.5527,5500.0
2012-09-07 15:00:00,20.13,20.13,20.13,20.13,8000.0,16.5527,16.5527,16.5527,16.5527,8000.0
2012-09-07 15:05:00,20.13,20.13,20.13,20.13,47000.0,16.5527,16.5527,16.5527,16.5527,47000.0
2012-09-07 15:10:00,20.13,20.13,20.11,20.12,72000.0,16.5527,16.5527,16.5363,16.5445,72000.0
2012-09-07 15:15:00,20.12,20.12,20.12,20.12,81000.0,16.5445,16.5445,16.5445,16.5445,81000.0
2012-09-07 15:20:00,20.12,20.12,20.11,20.12,25000.0,16.5445,16.5445,16.5363,16.5445,25000.0
2012-09-07 15:25:00,20.12,20.12,20.11,20.11,22500.0,16.5445,16.5445,16.5363,16.5363,22500.0
2012-09-07 15:30:00,20.11,20.12,20.11,20.12,36000.0,16.5363,16.5445,16.5363,16.5445,36000.0
2012-09-07 15:35:00,20.12,20.12,20.11,20.11,17000.0,16.5445,16.5445,16.5363,16.5363,17000.0
2012-09-07 15:40:00,20.11,20.11,20.11,20.11,10500.0,16.5363,16.5363,16.5363,16.5363,10500.0
2012-09-07 15:45:00,20.11,20.13,20.11,20.13,73500.0,16.5363,16.5527,16.5363,16.5527,73500.0
2012-09-07 15:50:00,20.13,20.13,20.12,20.12,134500.0,16.5527,16.5527,16.5445,16.5445,134500.0
2012-09-07 15:55:00,20.12,20.12,20.11,20.12,121000.0,16.5445,16.5445,16.5363,16.5445,121000.0
2012-09-10 09:30:00,20.09,20.1,20.07,20.08,145500.0,16.5198,16.528,16.5034,16.5116,145500.0
2012-09-10 09:35:00,20.08,20.1,20.08,20.08,11500.0,16.5116,16.528,16.5116,16.5116,11500.0
2012-09-10 09:40:00,20.08,20.08,20.06,20.07,215500.0,16.5116,16.5116,16.4951,16.5034,215500.0
2012-09-10 09:45:00,20.07,20.1,20.07,20.1,16000.0,16.5034,16.528,16.5034,16.528,16000.0
2012-09-10 09:50:00,20.1,20.12,20.1,20.11,38000.0,16.528,16.5445,16.528,16.5363,38000.0
2012-09-10 09:55:00,20.11,20.14,20.11,20.12,17000.0,16.5363,16.5609,16.5363,16.5445,17000.0
2012-09-10 10:00:00,20.12,20.14,20.12,20.13,38500.0,16.5445,16.5609,16.5445,16.5527,38500.0
2012-09-10 10:05:00,20.11,20.13,20.11,20.12,11500.0,16.5363,16.5527,16.5363,16.5445,11500.0
2012-09-10 10:10:00,20.12,20.13,20.1,20.11,7500.0,16.5445,16.5527,16.528,16.5363,7500.0
2012-09-10 10:15:00,20.11,20.12,20.11,20.12,9000.0,16.5363,16.5445,16.5363,16.5445,9000.0
2012-09-10 10:20:00,20.12,20.14,20.12,20.14,20000.0,16.5445,16.5609,16.5445,16.5609,20000.0
2012-09-10 10:25:00,20.15,20.15,20.14,20.14,11500.0,16.5691,16.5691,16.5609,16.5609,11500.0
2012-09-10 10:30:00,20.13,20.13,20.13,20.13,19500.0,16.5527,16.5527,16.5527,16.5527,19500.0
2012-09-10 10:35:00,20.13,20.14,20.12,20.12,48000.0,16.5527,16.5609,16.5445,16.5445,48000.0
2012-09-10 10:40:00,20.12,20.12,20.11,20.12,21500.0,16.5445,16.5445,16.5363,16.5445,21500.0
2012-09-10 10:45:00,20.11,20.12,20.11,20.12,16000.0,16.5363,16.5445,16.5363,16.5445,16000.0
2012-09-10 10:50:00,20.12,20.12,20.11,20.11,6500.0,16.5445,16.5445,16.5363,16.5363,6500.0
2012-09-10 10:55:00,20.11,20.13,20.11,20.13,25000.0,16.5363,16.5527,16.5363,16.5527,25000.0
2012-09-10 11:00:00,20.12,20.12,20.11,20.12,4500.0,16.5445,16.5445,16.5363,16.5445,4500.0
2012-09-10 11:05:00,20.12,20.14,20.12,20.14,32000.0,16.5445,16.5609,16.5445,16.5609,32000.0
2012-09-10 11:10:00,20.14,20.14,20.14,20.14,14500.0,16.5609,16.5609,16.5609,16.5609,14500.0
2012-09-10 11:15:00,20.14,20.14,20.14,20.14,81000.0,16.5609,16.5609,16.5609,16.5609,81000.0
2012-09-10 11:20:00,20.14,20.14,20.13,20.13,16000.0,16.5609,16.5609,16.5527,16.5527,16000.0
2012-09-10 11:25:00,20.13,20.13,20.12,20.12,29000.0,16.5527,16.5527,16.5445,16.5445,29000.0
2012-09-10 11:30:00,20.13,20.13,20.12,20.13,6500.0,16.5527,16.5527,16.5445,16.5527,6500.0
2012-09-10 11:35:00,20.13,20.14,20.13,20.14,15000.0,16.5527,16.5609,16.5527,16.5609,15000.0
2012-09-10 11:40:00,20.14,20.14,20.13,20.13,82000.0,16.5609,16.5609,16.5527,16.5527,82000.0
2012-09-10 11:45:00,20.14,20.14,20.13,20.13,9500.0,16.5609,16.5609,16.5527,16.5527,9500.0
2012-09-10 11:50:00,20.13,20.14,20.13,20.14,18000.0,16.5527,16.5609,16.5527,16.5609,18000.0
2012-09-10 11:55:00,20.14,20.14,20.13,20.13,3500.0,16.5609,16.5609,16.5527,16.5527,3500.0
2012-09-10 12:00:00,20.14,20.14,20.13,20.13,84500.0,16.5609,16.5609,16.5527,16.5527,84500.0
2012-09-10 12:05:00,20.13,20.13,20.12,20.12,4000.0,16.5527,16.5527,16.5445,16.5445,4000.0
2012-09-10 12:10:00,20.12,20.12,20.12,20.12,24000.0,16.5445,16.5445,16.5445,16.5445,24000.0
2012-09-10 12:15:00,20.12,20.12,20.12,20.12,10000.0,16.5445,16.5445,16.5445,16.5445,10000.0
2012-09-10 12:20:00,20.11,20.12,20.11,20.11,54500.0,16.5363,16.5445,16.5363,16.5363,54500.0
2012-09-10 12:25:00,20.11,20.11,20.11,20.11,41500.0,16.5363,16.5363,16.5363,16.5363,41500.0
2012-09-10 12:30:00,20.11,20.11,20.09,20.09,223000.0,16.5363,16.5363,16.5198,16.5198,223000.0
2012-09-10 12:35:00,20.09,20.1,20.09,20.1,14000.0,16.5198,16.528,16.5198,16.528,14000.0
2012-09-10 12:40:00,20.1,20.11,20.1,20.11,5000.0,16.528,16.5363,16.528,16.5363,5000.0
2012-09-10 12:45:00,20.1,20.11,20.1,20.11,16000.0,16.528,16.5363,16.528,16.5363,16000.0
2012-09-10 12:50:00,20.11,20.11,20.11,20.11,27000.0,16.5363,16.5363,16.5363,16.5363,27000.0
2012-09-10 12:55:00,20.11,20.11,20.11,20.11,166000.0,16.5363,16.5363,16.5363,16.5363,166000.0
2012-09-10 13:00:00,20.12,20.12,20.11,20.12,54000.0,16.5445,16.5445,16.5363,16.5445,54000.0
2012-09-10 13:05:00,20.12,20.12,20.12,20.12,15000.0,16.5445,16.5445,16.5445,16.5445,15000.0
2012-09-10 13:10:00,20.13,20.14,20.12,20.14,76500.0,16.5527,16.5609,16.5445,16.5609,76500.0
2012-09-10 13:15:00,20.14,20.14,20.14,20.14,15500.0,16.5609,16.5609,16.5609,16.5609,15500.0
2012-09-10 13:20:00,20.14,20.14,20.13,20.13,15000.0,16.5609,16.5609,16.5527,16.5527,15000.0
2012-09-10 13:25:00,20.13,20.13,20.13,20.13,17500.0,16.5527,16.5527,16.5527,16.5527,17500.0
2012-09-10 13:30:00,20.14,20.14,20.13,20.13,123500.0,16.5609,16.5609,16.5527,16.5527,123500.0
2012-09-10 13:35:00,20.13,20.13,20.12,20.12,6500.0,16.5527,16.5527,16.5445,16.5445,6500.0
2012-09-10 13:40:00,20.1,20.11,20.1,20.11,8500.0,16.528,16.5363,16.528,16.5363,8500.0
2012-09-10 13:45:00,20.1,20.1,20.1,20.1,3500.0,16.528,16.528,16.528,16.528,3500.0
2012-09-10 13:50:00,20.1,20.11,20.1,20.11,18000.0,16.528,16.5363,16.528,16.5363,18000.0
2012-09-10 13:55:00,20.1,20.11,20.09,20.09,17500.0,16.528,16.5363,16.5198,16.5198,17500.0
2012-09-10 14:00:00,20.1,20.11,20.1,20.11,16500.0,16.528,16.5363,16.528,16.5363,16500.0
2012-09-10 14:05:00,20.11,20.11,20.1,20.1,4000.0,16.5363,16.5363,16.528,16.528,4000.0
2012-09-10 14:10:00,20.11,20.11,20.1,20.1,6500.0,16.5363,16.5363,16.528,16.528,6500.0
2012-09-10 14:15:00,20.11,20.11,20.1,20.11,12000.0,16.5363,16.5363,16.528,16.5363,12000.0
2012-09-10 14:20:00,20.12,20.12,20.11,20.11,15500.0,16.5445,16.5445,16.5363,16.5363,15500.0
2012-09-10 14:25:00,20.11,20.11,20.1,20.11,59500.0,16.5363,16.5363,16.528,16.5363,59500.0
2012-09-10 14:30:00,20.11,20.11,20.11,20.11,12000.0,16.5363,16.5363,16.5363,16.5363,12000.0
2012-09-10 14:35:00,20.11,20.11,20.1,20.1,132500.0,16.5363,16.5363,16.528,16.528,132500.0
2012-09-10 14:40:00,20.1,20.1,20.09,20.09,73000.0,16.528,16.528,16.5198,16.5198,73000.0
2012-09-10 14:45:00,20.1,20.1,20.09,20.1,68500.0,16.528,16.528,16.5198,16.528,68500.0
2012-09-10 14:50:00,20.1,20.1,20.09,20.09,63500.0,16.528,16.528,16.5198,16.5198,63500.0
2012-09-10 14:55:00,20.1,20.1,20.09,20.09,27500.0,16.528,16.528,16.5198,16.5198,27500.0
2012-09-10 15:00:00,20.09,20.1,20.09,20.09,35500.0,16.5198,16.528,16.5198,16.5198,35500.0
2012-09-10 15:05:00,20.09,20.09,20.09,20.09,33500.0,16.5198,16.5198,16.5198,16.5198,33500.0
2012-09-10 15:10:00,20.09,20.09,20.07,20.07,58500.0,16.5198,16.5198,16.5034,16.5034,58500.0
2012-09-10 15:15:00,20.07,20.08,20.06,20.07,198000.0,16.5034,16.5116,16.4951,16.5034,198000.0
2012-09-10 15:20:00,20.06,20.07,20.05,20.07,31000.0,16.4951,16.5034,16.4869,16.5034,31000.0
2012-09-10 15:25:00,20.07,20.07,20.06,20.07,136000.0,16.5034,16.5034,16.4951,16.5034,136000.0
2012-09-10 15:30:00,20.07,20.07,20.05,20.05,98000.0,16.5034,16.5034,16.4869,16.4869,98000.0
2012-09-10 15:35:00,20.05,20.06,20.04,20.05,70500.0,16.4869,16.4951,16.4787,16.4869,70500.0
2012-09-10 15:40:00,20.05,20.05,20.03,20.04,35500.0,16.4869,16.4869,16.4705,16.4787,35500.0
2012-09-10 15:45:00,20.04,20.05,20.03,20.03,32000.0,16.4787,16.4869,16.4705,16.4705,32000.0
2012-09-10 15:50:00,20.03,20.05,20.03,20.05,20500.0,16.4705,16.4869,16.4705,16.4869,20500.0
2012-09-10 15:55:00,20.05,20.05,20.03,20.04,61000.0,16.4869,16.4869,16.4705,16.4787,61000.0
2012-09-11 09:30:00,20.05,20.05,20.01,20.05,109500.0,16.4869,16.4869,16.454,16.4869,109500.0
2012-09-11 09:35:00,20.05,20.06,20.04,20.05,33500.0,16.4869,16.4951,16.4787,16.4869,33500.0
2012-09-11 09:40:00,20.05,20.07,20.04,20.04,26000.0,16.4869,16.5034,16.4787,16.4787,26000.0
2012-09-11 09:45:00,20.04,20.07,20.04,20.07,11500.0,16.4787,16.5034,16.4787,16.5034,11500.0
2012-09-11 09:50:00,20.08,20.11,20.08,20.1,26500.0,16.5116,16.5363,16.5116,16.528,26500.0
2012-09-11 09:55:00,20.11,20.11,20.1,20.11,43000.0,16.5363,16.5363,16.528,16.5363,43000.0
2012-09-11 10:00:00,20.1,20.11,20.09,20.09,43000.0,16.528,16.5363,16.5198,16.5198,43000.0
2012-09-11 10:05:00,20.09,20.09,20.08,20.08,12500.0,16.5198,16.5198,16.5116,16.5116,12500.0
2012-09-11 10:10:00,20.09,20.11,20.08,20.11,85000.0,16.5198,16.5363,16.5116,16.5363,85000.0
2012-09-11 10:15:00,20.11,20.11,20.1,20.1,63500.0,16.5363,16.5363,16.528,16.528,63500.0
2012-09-11 10:20:00,20.1,20.11,20.1,20.1,19000.0,16.528,16.5363,16.528,16.528,19000.0
2012-09-11 10:25:00,20.1,20.1,20.09,20.1,5000.0,16.528,16.528,16.5198,16.528,5000.0
2012-09-11 10:30:00,20.09,20.1,20.09,20.1,42500.0,16.5198,16.528,16.5198,16.528,42500.0
2012-09-11 10:35:00,20.1,20.11,20.09,20.1,21000.0,16.528,16.5363,16.5198,16.528,21000.0
2012-09-11 10:40:00,20.1,20.1,20.09,20.09,7500.0,16.528,16.528,16.5198,16.5198,7500.0
2012-09-11 10:45:00,20.09,20.09,20.09,20.09,11500.0,16.5198,16.5198,16.5198,16.5198,11500.0
2012-09-11 10:50:00,20.09,20.1,20.09,20.09,16000.0,16.5198,16.528,16.5198,16.5198,16000.0
2012-09-11 10:55:00,20.09,20.09,20.08,20.09,47500.0,16.5198,16.5198,16.5116,16.5198,47500.0
2012-09-11 11:00:00,20.09,20.1,20.09,20.09,16000.0,16.5198,16.528,16.5198,16.5198,16000.0
2012-09-11 11:05:00,20.09,20.09,20.08,20.09,15000.0,16.5198,16.5198,16.5116,16.5198,15000.0
2012-09-11 11:10:00,20.09,20.09,20.09,20.09,21500.0,16.5198,16.5198,16.5198,16.5198,21500.0
2012-09-11 11:15:00,20.09,20.1,20.09,20.1,10500.0,16.5198,16.528,16.5198,16.528,10500.0
2012-09-11 11:20:00,20.11,20.11,20.1,20.11,19000.0,16.5363,16.5363,16.528,16.5363,19000.0
2012-09-11 11:25:00,20.11,20.12,20.1,20.12,69500.0,16.5363,16.5445,16.528,16.5445,69500.0
2012-09-11 11:30:00,20.12,20.12,20.11,20.11,21500.0,16.5445,16.5445,16.5363,16.5363,21500.0
2012-09-11 11:35:00,20.12,20.12,20.11,20.12,15500.0,16.5445,16.5445,16.5363,16.5445,15500.0
2012-09-11 11:40:00,20.11,20.11,20.09,20.1,14500.0,16.5363,16.5363,16.5198,16.528,14500.0
2012-09-11 11:45:00,20.09,20.1,20.09,20.09,5500.0,16.5198,16.528,16.5198,16.5198,5500.0
2012-09-11 11:50:00,20.09,20.09,20.08,20.08,8500.0,16.5198,16.5198,16.5116,16.5116,8500.0
2012-09-11 11:55:00,20.08,20.09,20.08,20.09,20000.0,16.5116,16.5198,16.5116,16.5198,20000.0
2012-09-11 12:00:00,20.09,20.09,20.08,20.08,15000.0,16.5198,16.5198,16.5116,16.5116,15000.0
2012-09-11 12:05:00,20.08,20.08,20.07,20.08,145500.0,16.5116,16.5116,16.5034,16.5116,145500.0
2012-09-11 12:10:00,20.07,20.07,20.03,20.04,41500.0,16.5034,16.5034,16.4705,16.4787,41500.0
2012-09-11 12:15:00,20.04,20.05,20.04,20.05,25500.0,16.4787,16.4869,16.4787,16.4869,25500.0
2012-09-11 12:20:00,20.05,20.05,20.04,20.05,7000.0,16.4869,16.4869,16.4787,16.4869,7000.0
2012-09-11 12:25:00,20.05,20.06,20.05,20.06,11000.0,16.4869,16.4951,16.4869,16.4951,11000.0
2012-09-11 12:30:00,20.05,20.06,20.05,20.06,14000.0,16.4869,16.4951,16.4869,16.4951,14000.0
2012-09-11 12:35:00,20.06,20.06,20.05,20.06,20000.0,16.4951,16.4951,16.4869,16.4951,20000.0
2012-09-11 12:40:00,20.06,20.06,20.06,20.06,7000.0,16.4951,16.4951,16.4951,16.4951,7000.0
2012-09-11 12:45:00,20.06,20.06,20.06,20.06,9500.0,16.4951,16.4951,16.4951,16.4951,9500.0
2012-09-11 12:50:00,20.06,20.06,20.05,20.05,7500.0,16.4951,16.4951,16.4869,16.4869,7500.0
2012-09-11 12:55:00,20.05,20.06,20.05,20.06,30500.0,16.4869,16.4951,16.4869,16.4951,30500.0
2012-09-11 13:00:00,20.07,20.07,20.07,20.07,56500.0,16.5034,16.5034,16.5034,16.5034,56500.0
2012-09-11 13:05:00,20.07,20.07,20.06,20.07,20500.0,16.5034,16.5034,16.4951,16.5034,20500.0
2012-09-11 13:10:00,20.07,20.07,20.06,20.07,20000.0,16.5034,16.5034,16.4951,16.5034,20000.0
2012-09-11 13:15:00,20.07,20.08,20.07,20.08,33500.0,16.5034,16.5116,16.5034,16.5116,33500.0
2012-09-11 13:20:00,20.09,20.09,20.07,20.07,10500.0,16.5198,16.5198,16.5034,16.5034,10500.0
2012-09-11 13:25:00,20.08,20.08,20.07,20.07,6500.0,16.5116,16.5116,16.5034,16.5034,6500.0
2012-09-11 13:30:00,20.07,20.08,20.07,20.07,14000.0,16.5034,16.5116,16.5034,16.5034,14000.0
2012-09-11 13:35:00,20.07,20.08,20.07,20.08,29500.0,16.5034,16.5116,16.5034,16.5116,29500.0
2012-09-11 13:40:00,20.08,20.08,20.08,20.08,12000.0,16.5116,16.5116,16.5116,16.5116,12000.0
2012-09-11 13:45:00,20.09,20.1,20.08,20.09,86500.0,16.5198,16.528,16.5116,16.5198,86500.0
2012-09-11 13:50:00,20.09,20.09,20.08,20.08,35500.0,16.5198,16.5198,16.5116,16.5116,35500.0
2012-09-11 13:55:00,20.08,20.09,20.08,20.08,13000.0,16.5116,16.5198,16.5116,16.5116,13000.0
2012-09-11 14:00:00,20.08,20.09,20.08,20.08,18500.0,16.5116,16.5198,16.5116,16.5116,18500.0
2012-09-11 14:05:00,20.09,20.09,20.08,20.08,77000.0,16.5198,16.5198,16.5116,16.5116,77000.0
2012-09-11 14:10:00,20.08,20.09,20.07,20.08,95000.0,16.5116,16.5198,16.5034,16.5116,95000.0
2012-09-11 14:15:00,20.08,20.08,20.07,20.07,75000.0,16.5116,16.5116,16.5034,16.5034,75000.0
2012-09-11 14:20:00,20.08,20.08,20.08,20.08,72000.0,16.5116,16.5116,16.5116,16.5116,72000.0
2012-09-11 14:25:00,20.08,20.08,20.07,20.08,20000.0,16.5116,16.5116,16.5034,16.5116,20000.0
2012-09-11 14:30:00,20.08,20.08,20.07,20.07,16500.0,16.5116,16.5116,16.5034,16.5034,16500.0
2012-09-11 14:35:00,20.07,20.07,20.06,20.07,9500.0,16.5034,16.5034,16.4951,16.5034,9500.0
2012-09-11 14:40:00,20.07,20.07,20.06,20.07,6500.0,16.5034,16.5034,16.4951,16.5034,6500.0
2012-09-11 14:45:00,20.07,20.07,20.03,20.04,8000.0,16.5034,16.5034,16.4705,16.4787,8000.0
2012-09-11 14:50:00,20.04,20.05,20.04,20.05,13500.0,16.4787,16.4869,16.4787,16.4869,13500.0
2012-09-11 14:55:00,20.05,20.06,20.05,20.06,139000.0,16.4869,16.4951,16.4869,16.4951,139000.0
2012-09-11 15:00:00,20.06,20.06,20.05,20.05,65000.0,16.4951,16.4951,16.4869,16.4869,65000.0
2012-09-11 15:05:00,20.05,20.06,20.05,20.05,24000.0,16.4869,16.4951,16.4869,16.4869,24000.0
2012-09-11 15:10:00,20.06,20.06,20.06,20.06,13000.0,16.4951,16.4951,16.4951,16.4951,13000.0
2012-09-11 15:15:00,20.06,20.06,20.05,20.05,108500.0,16.4951,16.4951,16.4869,16.4869,108500.0
2012-09-11 15:20:00,20.05,20.05,20.04,20.04,24500.0,16.4869,16.4869,16.4787,16.4787,24500.0
2012-09-11 15:25:00,20.04,20.04,20.04,20.04,8500.0,16.4787,16.4787,16.4787,16.4787,8500.0
2012-09-11 15:30:00,20.04,20.06,20.04,20.06,48500.0,16.4787,16.4951,16.4787,16.4951,48500.0
2012-09-11 15:35:00,20.06,20.06,20.05,20.05,37500.0,16.4951,16.4951,16.4869,16.4869,37500.0
2012-09-11 15:40:00,20.05,20.07,20.05,20.06,21000.0,16.4869,16.5034,16.4869,16.4951,21000.0
2012-09-11 15:45:00,20.06,20.07,20.04,20.06,130500.0,16.4951,16.5034,16.4787,16.4951,130500.0
2012-09-11 15:50:00,20.06,20.06,20.05,20.06,152500.0,16.4951,16.4951,16.4869,16.4951,152500.0
2012-09-11 15:55:00,20.06,20.07,20.05,20.06,81000.0,16.4951,16.5034,16.4869,16.4951,81000.0
2012-09-12 09:30:00,20.11,20.15,20.11,20.14,209500.0,16.5363,16.5691,16.5363,16.5609,209500.0
2012-09-12 09:35:00,20.14,20.16,20.13,20.15,53000.0,16.5609,16.5774,16.5527,16.5691,53000.0
2012-09-12 09:40:00,20.15,20.16,20.14,20.15,34500.0,16.5691,16.5774,16.5609,16.5691,34500.0
2012-09-12 09:45:00,20.15,20.15,20.13,20.14,22000.0,16.5691,16.5691,16.5527,16.5609,22000.0
2012-09-12 09:50:00,20.14,20.14,20.12,20.12,6000.0,16.5609,16.5609,16.5445,16.5445,6000.0
2012-09-12 09:55:00,20.11,20.11,20.11,20.11,2500.0,16.5363,16.5363,16.5363,16.5363,2500.0
2012-09-12 10:00:00,20.12,20.13,20.1,20.1,10500.0,16.5445,16.5527,16.528,16.528,10500.0
2012-09-12 10:05:00,20.1,20.11,20.1,20.11,11000.0,16.528,16.5363,16.528,16.5363,11000.0
2012-09-12 10:10:00,20.12,20.13,20.12,20.13,14500.0,16.5445,16.5527,16.5445,16.5527,14500.0
2012-09-12 10:15:00,20.13,20.13,20.11,20.12,50500.0,16.5527,16.5527,16.5363,16.5445,50500.0
2012-09-12 10:20:00,20.12,20.12,20.11,20.11,47500.0,16.5445,16.5445,16.5363,16.5363,47500.0
2012-09-12 10:25:00,20.1,20.11,20.08,20.08,38000.0,16.528,16.5363,16.5116,16.5116,38000.0
2012-09-12 10:30:00,20.08,20.09,20.06,20.06,74000.0,16.5116,16.5198,16.4951,16.4951,74000.0
2012-09-12 10:35:00,20.06,20.07,20.06,20.06,14000.0,16.4951,16.5034,16.4951,16.4951,14000.0
2012-09-12 10:40:00,20.07,20.07,20.05,20.07,62500.0,16.5034,16.5034,16.4869,16.5034,62500.0
2012-09-12 10:45:00,20.06,20.06,20.04,20.05,31500.0,16.4951,16.4951,16.4787,16.4869,31500.0
2012-09-12 10:50:00,20.05,20.08,20.05,20.08,40500.0,16.4869,16.5116,16.4869,16.5116,40500.0
2012-09-12 10:55:00,20.07,20.09,20.07,20.08,64500.0,16.5034,16.5198,16.5034,16.5116,64500.0
2012-09-12 11:00:00,20.09,20.11,20.09,20.11,84000.0,16.5198,16.5363,16.5198,16.5363,84000.0
2012-09-12 11:05:00,20.11,20.12,20.11,20.11,215000.0,16.5363,16.5445,16.5363,16.5363,215000.0
2012-09-12 11:10:00,20.12,20.12,20.1,20.11,88000.0,16.5445,16.5445,16.528,16.5363,88000.0
2012-09-12 11:15:00,20.11,20.11,20.1,20.11,13500.0,16.5363,16.5363,16.528,16.5363,13500.0
2012-09-12 11:20:00,20.12,20.13,20.12,20.13,115000.0,16.5445,16.5527,16.5445,16.5527,115000.0
2012-09-12 11:25:00,20.13,20.13,20.11,20.11,81000.0,16.5527,16.5527,16.5363,16.5363,81000.0
2012-09-12 11:30:00,20.12,20.14,20.12,20.13,60000.0,16.5445,16.5609,16.5445,16.5527,60000.0
2012-09-12 11:35:00,20.13,20.14,20.13,20.13,19500.0,16.5527,16.5609,16.5527,16.5527,19500.0
2012-09-12 11:40:00,20.12,20.12,20.12,20.12,13500.0,16.5445,16.5445,16.5445,16.5445,13500.0
2012-09-12 11:45:00,20.12,20.12,20.12,20.12,29500.0,16.5445,16.5445,16.5445,16.5445,29500.0
2012-09-12 11:50:00,20.12,20.12,20.11,20.11,31500.0,16.5445,16.5445,16.5363,16.5363,31500.0
2012-09-12 11:55:00,20.11,20.11,20.11,20.11,15000.0,16.5363,16.5363,16.5363,16.5363,15000.0
2012-09-12 12:00:00,20.11,20.12,20.11,20.11,25000.0,16.5363,16.5445,16.5363,16.5363,25000.0
2012-09-12 12:05:00,20.11,20.11,20.1,20.1,31500.0,16.5363,16.5363,16.528,16.528,31500.0
2012-09-12 12:10:00,20.09,20.1,20.09,20.1,63000.0,16.5198,16.528,16.5198,16.528,63000.0
2012-09-12 12:15:00,20.1,20.1,20.1,20.1,18500.0,16.528,16.528,16.528,16.528,18500.0
2012-09-12 12:20:00,20.11,20.11,20.11,20.11,36000.0,16.5363,16.5363,16.5363,16.5363,36000.0
2012-09-12 12:25:00,20.11,20.12,20.11,20.12,73500.0,16.5363,16.5445,16.5363,16.5445,73500.0
2012-09-12 12:30:00,20.12,20.12,20.12,20.12,17500.0,16.5445,16.5445,16.5445,16.5445,17500.0
2012-09-12 12:35:00,20.12,20.13,20.12,20.13,11500.0,16.5445,16.5527,16.5445,16.5527,11500.0
2012-09-12 12:40:00,20.13,20.13,20.12,20.12,5500.0,16.5527,16.5527,16.5445,16.5445,5500.0
2012-09-12 12:45:00,20.12,20.12,20.12,20.12,3000.0,16.5445,16.5445,16.5445,16.5445,3000.0
2012-09-12 12:50:00,20.12,20.12,20.12,20.12,1000.0,16.5445,16.5445,16.5445,16.5445,1000.0
2012-09-12 12:55:00,20.12,20.13,20.12,20.13,6500.0,16.5445,16.5527,16.5445,16.5527,6500.0
2012-09-12 13:00:00,20.13,20.15,20.13,20.13,40500.0,16.5527,16.5691,16.5527,16.5527,40500.0
2012-09-12 13:05:00,20.13,20.15,20.13,20.15,16000.0,16.5527,16.5691,16.5527,16.5691,16000.0
2012-09-12 13:10:00,20.14,20.14,20.13,20.14,46500.0,16.5609,16.5609,16.5527,16.5609,46500.0
2012-09-12 13:15:00,20.13,20.13,20.12,20.12,14000.0,16.5527,16.5527,16.5445,16.5445,14000.0
2012-09-12 13:20:00,20.12,20.13,20.12,20.13,8000.0,16.5445,16.5527,16.5445,16.5527,8000.0
2012-09-12 13:25:00,20.12,20.12,20.12,20.12,17000.0,16.5445,16.5445,16.5445,16.5445,17000.0
2012-09-12 13:30:00,20.13,20.13,20.13,20.13,3500.0,16.5527,16.5527,16.5527,16.5527,3500.0
2012-09-12 13:35:00,20.13,20.14,20.13,20.14,4500.0,16.5527,16.5609,16.5527,16.5609,4500.0
2012-09-12 13:40:00,20.14,20.14,20.14,20.14,1000.0,16.5609,16.5609,16.5609,16.5609,1000.0
2012-09-12 13:45:00,20.13,20.14,20.13,20.14,4000.0,16.5527,16.5609,16.5527,16.5609,4000.0
2012-09-12 13:50:00,20.14,20.14,20.13,20.13,5000.0,16.5609,16.5609,16.5527,16.5527,5000.0
2012-09-12 13:55:00,20.12,20.13,20.12,20.13,15500.0,16.5445,16.5527,16.5445,16.5527,15500.0
2012-09-12 14:00:00,20.13,20.14,20.13,20.14,17500.0,16.5527,16.5609,16.5527,16.5609,17500.0
2012-09-12 14:05:00,20.14,20.14,20.14,20.14,9000.0,16.5609,16.5609,16.5609,16.5609,9000.0
2012-09-12 14:10:00,20.14,20.15,20.14,20.15,54500.0,16.5609,16.5691,16.5609,16.5691,54500.0
2012-09-12 14:15:00,20.15,20.15,20.12,20.12,73500.0,16.5691,16.5691,16.5445,16.5445,73500.0
2012-09-12 14:20:00,20.11,20.13,20.11,20.13,19000.0,16.5363,16.5527,16.5363,16.5527,19000.0
2012-09-12 14:25:00,20.13,20.13,20.12,20.13,7500.0,16.5527,16.5527,16.5445,16.5527,7500.0
2012-09-12 14:30:00,20.13,20.13,20.12,20.13,6000.0,16.5527,16.5527,16.5445,16.5527,6000.0
2012-09-12 14:35:00,20.13,20.13,20.11,20.11,49500.0,16.5527,16.5527,16.5363,16.5363,49500.0
2012-09-12 14:40:00,20.11,20.11,20.1,20.11,29500.0,16.5363,16.5363,16.528,16.5363,29500.0
2012-09-12 14:45:00,20.11,20.12,20.1,20.1,18500.0,16.5363,16.5445,16.528,16.528,18500.0
2012-09-12 14:50:00,20.11,20.12,20.11,20.11,19500.0,16.5363,16.5445,16.5363,16.5363,19500.0
2012-09-12 14:55:00,20.12,20.12,20.11,20.11,27000.0,16.5445,16.5445,16.5363,16.5363,27000.0
2012-09-12 15:00:00,20.12,20.12,20.09,20.1,30500.0,16.5445,16.5445,16.5198,16.528,30500.0
2012-09-12 15:05:00,20.1,20.11,20.1,20.1,121500.0,16.528,16.5363,16.528,16.528,121500.0
2012-09-12 15:10:00,20.1,20.1,20.09,20.1,91500.0,16.528,16.528,16.5198,16.528,91500.0
2012-09-12 15:15:00,20.1,20.11,20.1,20.11,217000.0,16.528,16.5363,16.528,16.5363,217000.0
2012-09-12 15:20:00,20.11,20.11,20.1,20.11,145000.0,16.5363,16.5363,16.528,16.5363,145000.0
2012-09-12 15:25:00,20.11,20.12,20.11,20.12,110500.0,16.5363,16.5445,16.5363,16.5445,110500.0
2012-09-12 15:30:00,20.12,20.12,20.11,20.12,113500.0,16.5445,16.5445,16.5363,16.5445,113500.0
2012-09-12 15:35:00,20.12,20.13,20.12,20.12,86000.0,16.5445,16.5527,16.5445,16.5445,86000.0
2012-09-12 15:40:00,20.13,20.13,20.13,20.13,46000.0,16.5527,16.5527,16.5527,16.5527,46000.0
2012-09-12 15:45:00,20.13,20.13,20.11,20.12,73000.0,16.5527,16.5527,16.5363,16.5445,73000.0
2012-09-12 15:50:00,20.11,20.13,20.11,20.12,41500.0,16.5363,16.5527,16.5363,16.5445,41500.0
2012-09-12 15:55:00,20.12,20.15,20.12,20.15,188000.0,16.5445,16.5691,16.5445,16.5691,188000.0
2012-09-13 09:30:00,20.17,20.18,20.14,20.14,109000.0,16.5856,16.5938,16.5609,16.5609,109000.0
2012-09-13 09:35:00,20.13,20.13,20.11,20.12,29500.0,16.5527,16.5527,16.5363,16.5445,29500.0
2012-09-13 09:40:00,20.12,20.12,20.1,20.11,21500.0,16.5445,16.5445,16.528,16.5363,21500.0
2012-09-13 09:45:00,20.1,20.11,20.09,20.09,18500.0,16.528,16.5363,16.5198,16.5198,18500.0
2012-09-13 09:50:00,20.09,20.09,20.08,20.08,8000.0,16.5198,16.5198,16.5116,16.5116,8000.0
2012-09-13 09:55:00,20.1,20.1,20.09,20.09,4500.0,16.528,16.528,16.5198,16.5198,4500.0
2012-09-13 10:00:00,20.1,20.12,20.1,20.12,31000.0,16.528,16.5445,16.528,16.5445,31000.0
2012-09-13 10:05:00,20.12,20.12,20.11,20.11,15000.0,16.5445,16.5445,16.5363,16.5363,15000.0
2012-09-13 10:10:00,20.1,20.12,20.1,20.11,15500.0,16.528,16.5445,16.528,16.5363,15500.0
2012-09-13 10:15:00,20.11,20.11,20.09,20.09,7500.0,16.5363,16.5363,16.5198,16.5198,7500.0
2012-09-13 10:20:00,20.09,20.1,20.09,20.1,3500.0,16.5198,16.528,16.5198,16.528,3500.0
2012-09-13 10:25:00,20.08,20.09,20.06,20.06,14500.0,16.5116,16.5198,16.4951,16.4951,14500.0
2012-09-13 10:30:00,20.06,20.07,20.06,20.06,6500.0,16.4951,16.5034,16.4951,16.4951,6500.0
2012-09-13 10:35:00,20.07,20.07,20.06,20.06,80500.0,16.5034,16.5034,16.4951,16.4951,80500.0
2012-09-13 10:40:00,20.06,20.07,20.06,20.06,89000.0,16.4951,16.5034,16.4951,16.4951,89000.0
2012-09-13 10:45:00,20.06,20.07,20.06,20.07,7000.0,16.4951,16.5034,16.4951,16.5034,7000.0
2012-09-13 10:50:00,20.07,20.08,20.07,20.08,7000.0,16.5034,16.5116,16.5034,16.5116,7000.0
2012-09-13 10:55:00,20.07,20.08,20.07,20.08,12500.0,16.5034,16.5116,16.5034,16.5116,12500.0
2012-09-13 11:00:00,20.08,20.09,20.08,20.09,13500.0,16.5116,16.5198,16.5116,16.5198,13500.0
2012-09-13 11:05:00,20.09,20.1,20.09,20.09,31500.0,16.5198,16.528,16.5198,16.5198,31500.0
2012-09-13 11:10:00,20.1,20.11,20.09,20.1,20000.0,16.528,16.5363,16.5198,16.528,20000.0
2012-09-13 11:15:00,20.11,20.11,20.1,20.11,9500.0,16.5363,16.5363,16.528,16.5363,9500.0
2012-09-13 11:20:00,20.11,20.11,20.1,20.1,8000.0,16.5363,16.5363,16.528,16.528,8000.0
2012-09-13 11:25:00,20.1,20.11,20.1,20.11,7500.0,16.528,16.5363,16.528,16.5363,7500.0
2012-09-13 11:30:00,20.11,20.11,20.1,20.1,29000.0,16.5363,16.5363,16.528,16.528,29000.0
2012-09-13 11:35:00,20.1,20.1,20.09,20.09,12000.0,16.528,16.528,16.5198,16.5198,12000.0
2012-09-13 11:40:00,20.09,20.1,20.09,20.1,6500.0,16.5198,16.528,16.5198,16.528,6500.0
2012-09-13 11:45:00,20.1,20.1,20.1,20.1,13000.0,16.528,16.528,16.528,16.528,13000.0
2012-09-13 11:50:00,20.1,20.1,20.09,20.09,6500.0,16.528,16.528,16.5198,16.5198,6500.0
2012-09-13 11:55:00,20.09,20.1,20.09,20.09,24000.0,16.5198,16.528,16.5198,16.5198,24000.0
2012-09-13 12:00:00,20.09,20.1,20.08,20.09,58000.0,16.5198,16.528,16.5116,16.5198,58000.0
2012-09-13 12:05:00,20.09,20.1,20.09,20.1,28500.0,16.5198,16.528,16.5198,16.528,28500.0
2012-09-13 12:10:00,20.1,20.1,20.08,20.08,71500.0,16.528,16.528,16.5116,16.5116,71500.0
2012-09-13 12:15:00,20.08,20.08,20.07,20.08,17500.0,16.5116,16.5116,16.5034,16.5116,17500.0
2012-09-13 12:20:00,20.08,20.1,20.08,20.1,54000.0,16.5116,16.528,16.5116,16.528,54000.0
2012-09-13 12:25:00,20.09,20.09,20.08,20.09,28500.0,16.5198,16.5198,16.5116,16.5198,28500.0
2012-09-13 12:30:00,20.09,20.2,20.07,20.15,156000.0,16.5198,16.6103,16.5034,16.5691,156000.0
2012-09-13 12:35:00,20.13,20.16,20.1,20.16,42000.0,16.5527,16.5774,16.528,16.5774,42000.0
2012-09-13 12:40:00,20.15,20.22,20.15,20.2,84500.0,16.5691,16.6267,16.5691,16.6103,84500.0
2012-09-13 12:45:00,20.21,20.21,20.19,20.2,21500.0,16.6185,16.6185,16.602,16.6103,21500.0
2012-09-13 12:50:00,20.2,20.21,20.19,20.2,9000.0,16.6103,16.6185,16.602,16.6103,9000.0
2012-09-13 12:55:00,20.21,20.24,20.21,20.24,11500.0,16.6185,16.6431,16.6185,16.6431,11500.0
2012-09-13 13:00:00,20.24,20.28,20.24,20.27,43000.0,16.6431,16.676,16.6431,16.6678,43000.0
2012-09-13 13:05:00,20.28,20.29,20.27,20.28,137500.0,16.676,16.6843,16.6678,16.676,137500.0
2012-09-13 13:10:00,20.29,20.29,20.26,20.26,61500.0,16.6843,16.6843,16.6596,16.6596,61500.0
2012-09-13 13:15:00,20.27,20.29,20.26,20.28,44000.0,16.6678,16.6843,16.6596,16.676,44000.0
2012-09-13 13:20:00,20.28,20.3,20.28,20.3,163000.0,16.676,16.6925,16.676,16.6925,163000.0
2012-09-13 13:25:00,20.3,20.33,20.3,20.33,172000.0,16.6925,16.7172,16.6925,16.7172,172000.0
2012-09-13 13:30:00,20.34,20.36,20.34,20.35,48500.0,16.7254,16.7418,16.7254,16.7336,48500.0
2012-09-13 13:35:00,20.35,20.35,20.33,20.34,23000.0,16.7336,16.7336,16.7172,16.7254,23000.0
2012-09-13 13:40:00,20.34,20.34,20.33,20.34,88000.0,16.7254,16.7254,16.7172,16.7254,88000.0
2012-09-13 13:45:00,20.34,20.35,20.33,20.35,152500.0,16.7254,16.7336,16.7172,16.7336,152500.0
2012-09-13 13:50:00,20.35,20.35,20.33,20.34,59000.0,16.7336,16.7336,16.7172,16.7254,59000.0
2012-09-13 13:55:00,20.33,20.33,20.32,20.32,35000.0,16.7172,16.7172,16.7089,16.7089,35000.0
2012-09-13 14:00:00,20.32,20.36,20.31,20.36,54500.0,16.7089,16.7418,16.7007,16.7418,54500.0
2012-09-13 14:05:00,20.36,20.36,20.35,20.35,27500.0,16.7418,16.7418,16.7336,16.7336,27500.0
2012-09-13 14:10:00,20.35,20.36,20.35,20.36,34500.0,16.7336,16.7418,16.7336,16.7418,34500.0
2012-09-13 14:15:00,20.35,20.36,20.35,20.36,24000.0,16.7336,16.7418,16.7336,16.7418,24000.0
2012-09-13 14:20:00,20.37,20.38,20.37,20.38,19000.0,16.75,16.7583,16.75,16.7583,19000.0
2012-09-13 14:25:00,20.4,20.42,20.4,20.4,60500.0,16.7747,16.7912,16.7747,16.7747,60500.0
2012-09-13 14:30:00,20.4,20.4,20.36,20.36,21000.0,16.7747,16.7747,16.7418,16.7418,21000.0
2012-09-13 14:35:00,20.36,20.39,20.35,20.35,29500.0,16.7418,16.7665,16.7336,16.7336,29500.0
2012-09-13 14:40:00,20.35,20.37,20.35,20.37,69000.0,16.7336,16.75,16.7336,16.75,69000.0
2012-09-13 14:45:00,20.38,20.38,20.37,20.37,96500.0,16.7583,16.7583,16.75,16.75,96500.0
2012-09-13 14:50:00,20.37,20.37,20.35,20.35,39000.0,16.75,16.75,16.7336,16.7336,39000.0
2012-09-13 14:55:00,20.35,20.35,20.33,20.35,40000.0,16.7336,16.7336,16.7172,16.7336,40000.0
2012-09-13 15:00:00,20.35,20.35,20.33,20.33,66000.0,16.7336,16.7336,16.7172,16.7172,66000.0
2012-09-13 15:05:00,20.34,20.35,20.34,20.35,89500.0,16.7254,16.7336,16.7254,16.7336,89500.0
2012-09-13 15:10:00,20.35,20.36,20.34,20.35,128000.0,16.7336,16.7418,16.7254,16.7336,128000.0
2012-09-13 15:15:00,20.35,20.35,20.32,20.32,37500.0,16.7336,16.7336,16.7089,16.7089,37500.0
2012-09-13 15:20:00,20.31,20.33,20.31,20.33,176000.0,16.7007,16.7172,16.7007,16.7172,176000.0
2012-09-13 15:25:00,20.33,20.34,20.33,20.33,117500.0,16.7172,16.7254,16.7172,16.7172,117500.0
2012-09-13 15:30:00,20.33,20.35,20.33,20.34,62000.0,16.7172,16.7336,16.7172,16.7254,62000.0
2012-09-13 15:35:00,20.34,20.36,20.34,20.36,113500.0,16.7254,16.7418,16.7254,16.7418,113500.0
2012-09-13 15:40:00,20.36,20.37,20.35,20.36,70500.0,16.7418,16.75,16.7336,16.7418,70500.0
2012-09-13 15:45:00,20.35,20.35,20.33,20.35,67500.0,16.7336,16.7336,16.7172,16.7336,67500.0
2012-09-13 15:50:00,20.35,20.35,20.32,20.32,123000.0,16.7336,16.7336,16.7089,16.7089,123000.0
2012-09-13 15:55:00,20.32,20.35,20.31,20.35,276500.0,16.7089,16.7336,16.7007,16.7336,276500.0
2012-09-14 09:30:00,20.42,20.47,20.41,20.47,555500.0,16.7912,16.8323,16.7829,16.8323,555500.0
2012-09-14 09:35:00,20.47,20.52,20.47,20.51,134500.0,16.8323,16.8734,16.8323,16.8652,134500.0
2012-09-14 09:40:00,20.52,20.53,20.51,20.53,86000.0,16.8734,16.8816,16.8652,16.8816,86000.0
2012-09-14 09:45:00,20.53,20.54,20.52,20.53,16500.0,16.8816,16.8898,16.8734,16.8816,16500.0
2012-09-14 09:50:00,20.53,20.58,20.53,20.55,98500.0,16.8816,16.9227,16.8816,16.8981,98500.0
2012-09-14 09:55:00,20.56,20.57,20.56,20.56,70000.0,16.9063,16.9145,16.9063,16.9063,70000.0
2012-09-14 10:00:00,20.56,20.58,20.56,20.58,6500.0,16.9063,16.9227,16.9063,16.9227,6500.0
2012-09-14 10:05:00,20.58,20.59,20.58,20.58,51500.0,16.9227,16.9309,16.9227,16.9227,51500.0
2012-09-14 10:10:00,20.58,20.62,20.58,20.62,38000.0,16.9227,16.9556,16.9227,16.9556,38000.0
2012-09-14 10:15:00,20.62,20.63,20.61,20.63,22000.0,16.9556,16.9638,16.9474,16.9638,22000.0
2012-09-14 10:20:00,20.63,20.65,20.63,20.64,613500.0,16.9638,16.9803,16.9638,16.9721,613500.0
2012-09-14 10:25:00,20.64,20.64,20.62,20.62,265000.0,16.9721,16.9721,16.9556,16.9556,265000.0
2012-09-14 10:30:00,20.62,20.62,20.6,20.6,49500.0,16.9556,16.9556,16.9392,16.9392,49500.0
2012-09-14 10:35:00,20.6,20.61,20.6,20.6,51000.0,16.9392,16.9474,16.9392,16.9392,51000.0
2012-09-14 10:40:00,20.6,20.61,20.59,20.59,19500.0,16.9392,16.9474,16.9309,16.9309,19500.0
2012-09-14 10:45:00,20.58,20.59,20.57,20.57,23500.0,16.9227,16.9309,16.9145,16.9145,23500.0
2012-09-14 10:50:00,20.57,20.57,20.55,20.56,52000.0,16.9145,16.9145,16.8981,16.9063,52000.0
2012-09-14 10:55:00,20.56,20.56,20.55,20.56,50000.0,16.9063,16.9063,16.8981,16.9063,50000.0
2012-09-14 11:00:00,20.56,20.58,20.56,20.58,157500.0,16.9063,16.9227,16.9063,16.9227,157500.0
2012-09-14 11:05:00,20.58,20.58,20.56,20.57,129500.0,16.9227,16.9227,16.9063,16.9145,129500.0
2012-09-14 11:10:00,20.57,20.59,20.57,20.58,106500.0,16.9145,16.9309,16.9145,16.9227,106500.0
2012-09-14 11:15:00,20.58,20.58,20.55,20.56,46500.0,16.9227,16.9227,16.8981,16.9063,46500.0
2012-09-14 11:20:00,20.57,20.6,20.57,20.6,88000.0,16.9145,16.9392,16.9145,16.9392,88000.0
2012-09-14 11:25:00,20.59,20.62,20.59,20.61,707500.0,16.9309,16.9556,16.9309,16.9474,707500.0
2012-09-14 11:30:00,20.6,20.61,20.59,20.6,297000.0,16.9392,16.9474,16.9309,16.9392,297000.0
2012-09-14 11:35:00,20.6,20.62,20.6,20.6,131500.0,16.9392,16.9556,16.9392,16.9392,131500.0
2012-09-14 11:40:00,20.6,20.61,20.6,20.61,42500.0,16.9392,16.9474,16.9392,16.9474,42500.0
2012-09-14 11:45:00,20.6,20.62,20.6,20.6,338500.0,16.9392,16.9556,16.9392,16.9392,338500.0
2012-09-14 11:50:00,20.59,20.6,20.58,20.58,130500.0,16.9309,16.9392,16.9227,16.9227,130500.0
2012-09-14 11:55:00,20.58,20.58,20.56,20.58,172500.0,16.9227,16.9227,16.9063,16.9227,172500.0
2012-09-14 12:00:00,20.58,20.6,20.58,20.59,96500.0,16.9227,16.9392,16.9227,16.9309,96500.0
2012-09-14 12:05:00,20.59,20.6,20.58,20.6,14000.0,16.9309,16.9392,16.9227,16.9392,14000.0
2012-09-14 12:10:00,20.6,20.6,20.59,20.6,82000.0,16.9392,16.9392,16.9309,16.9392,82000.0
2012-09-14 12:15:00,20.6,20.61,20.59,20.61,37000.0,16.9392,16.9474,16.9309,16.9474,37000.0
2012-09-14 12:20:00,20.61,20.62,20.61,20.62,84000.0,16.9474,16.9556,16.9474,16.9556,84000.0
2012-09-14 12:25:00,20.62,20.62,20.61,20.61,14500.0,16.9556,16.9556,16.9474,16.9474,14500.0
2012-09-14 12:30:00,20.61,20.62,20.61,20.62,6000.0,16.9474,16.9556,16.9474,16.9556,6000.0
2012-09-14 12:35:00,20.62,20.62,20.61,20.62,11500.0,16.9556,16.9556,16.9474,16.9556,11500.0
2012-09-14 12:40:00,20.62,20.62,20.61,20.61,11500.0,16.9556,16.9556,16.9474,16.9474,11500.0
2012-09-14 12:45:00,20.61,20.62,20.61,20.62,18500.0,16.9474,16.9556,16.9474,16.9556,18500.0
2012-09-14 12:50:00,20.62,20.63,20.62,20.63,51500.0,16.9556,16.9638,16.9556,16.9638,51500.0
2012-09-14 12:55:00,20.62,20.62,20.61,20.61,20000.0,16.9556,16.9556,16.9474,16.9474,20000.0
2012-09-14 13:00:00,20.59,20.6,20.59,20.6,83000.0,16.9309,16.9392,16.9309,16.9392,83000.0
2012-09-14 13:05:00,20.6,20.61,20.6,20.6,8000.0,16.9392,16.9474,16.9392,16.9392,8000.0
2012-09-14 13:10:00,20.6,20.6,20.59,20.59,18500.0,16.9392,16.9392,16.9309,16.9309,18500.0
2012-09-14 13:15:00,20.6,20.6,20.59,20.59,19000.0,16.9392,16.9392,16.9309,16.9309,19000.0
2012-09-14 13:20:00,20.59,20.59,20.57,20.57,23000.0,16.9309,16.9309,16.9145,16.9145,23000.0
2012-09-14 13:25:00,20.56,20.57,20.56,20.56,7500.0,16.9063,16.9145,16.9063,16.9063,7500.0
2012-09-14 13:30:00,20.58,20.59,20.58,20.58,13000.0,16.9227,16.9309,16.9227,16.9227,13000.0
2012-09-14 13:35:00,20.58,20.58,20.56,20.57,69000.0,16.9227,16.9227,16.9063,16.9145,69000.0
2012-09-14 13:40:00,20.57,20.57,20.56,20.56,2500.0,16.9145,16.9145,16.9063,16.9063,2500.0
2012-09-14 13:45:00,20.56,20.57,20.56,20.57,28500.0,16.9063,16.9145,16.9063,16.9145,28500.0
2012-09-14 13:50:00,20.58,20.58,20.57,20.58,21000.0,16.9227,16.9227,16.9145,16.9227,21000.0
2012-09-14 13:55:00,20.58,20.6,20.58,20.59,18500.0,16.9227,16.9392,16.9227,16.9309,18500.0
2012-09-14 14:00:00,20.6,20.6,20.59,20.59,7000.0,16.9392,16.9392,16.9309,16.9309,7000.0
2012-09-14 14:05:00,20.59,20.6,20.58,20.58,155000.0,16.9309,16.9392,16.9227,16.9227,155000.0
2012-09-14 14:10:00,20.59,20.59,20.57,20.58,54500.0,16.9309,16.9309,16.9145,16.9227,54500.0
2012-09-14 14:15:00,20.58,20.58,20.57,20.58,39000.0,16.9227,16.9227,16.9145,16.9227,39000.0
2012-09-14 14:20:00,20.58,20.59,20.58,20.59,45000.0,16.9227,16.9309,16.9227,16.9309,45000.0
2012-09-14 14:25:00,20.59,20.6,20.58,20.59,13000.0,16.9309,16.9392,16.9227,16.9309,13000.0
2012-09-14 14:30:00,20.58,20.59,20.58,20.58,21000.0,16.9227,16.9309,16.9227,16.9227,21000.0
2012-09-14 14:35:00,20.58,20.58,20.57,20.58,14500.0,16.9227,16.9227,16.9145,16.9227,14500.0
2012-09-14 14:40:00,20.58,20.58,20.57,20.57,44000.0,16.9227,16.9227,16.9145,16.9145,44000.0
2012-09-14 14:45:00,20.58,20.58,20.58,20.58,6500.0,16.9227,16.9227,16.9227,16.9227,6500.0
2012-09-14 14:50:00,20.58,20.58,20.56,20.57,43500.0,16.9227,16.9227,16.9063,16.9145,43500.0
2012-09-14 14:55:00,20.58,20.6,20.58,20.59,100500.0,16.9227,16.9392,16.9227,16.9309,100500.0
2012-09-14 15:00:00,20.59,20.59,20.57,20.58,52000.0,16.9309,16.9309,16.9145,16.9227,52000.0
2012-09-14 15:05:00,20.58,20.58,20.57,20.57,17500.0,16.9227,16.9227,16.9145,16.9145,17500.0
2012-09-14 15:10:00,20.57,20.58,20.56,20.58,42000.0,16.9145,16.9227,16.9063,16.9227,42000.0
2012-09-14 15:15:00,20.58,20.58,20.55,20.56,42000.0,16.9227,16.9227,16.8981,16.9063,42000.0
2012-09-14 15:20:00,20.57,20.57,20.53,20.53,108000.0,16.9145,16.9145,16.8816,16.8816,108000.0
2012-09-14 15:25:00,20.53,20.56,20.53,20.55,82000.0,16.8816,16.9063,16.8816,16.8981,82000.0
2012-09-14 15:30:00,20.55,20.56,20.53,20.54,106000.0,16.8981,16.9063,16.8816,16.8898,106000.0
2012-09-14 15:35:00,20.54,20.58,20.54,20.56,82000.0,16.8898,16.9227,16.8898,16.9063,82000.0
2012-09-14 15:40:00,20.56,20.57,20.55,20.56,79500.0,16.9063,16.9145,16.8981,16.9063,79500.0
2012-09-14 15:45:00,20.56,20.56,20.53,20.54,65000.0,16.9063,16.9063,16.8816,16.8898,65000.0
2012-09-14 15:50:00,20.54,20.56,20.54,20.55,59000.0,16.8898,16.9063,16.8898,16.8981,59000.0
2012-09-14 15:55:00,20.55,20.58,20.55,20.57,133500.0,16.8981,16.9227,16.8981,16.9145,133500.0
2012-09-17 09:30:00,20.5,20.52,20.47,20.49,47500.0,16.8569,16.8734,16.8323,16.8487,47500.0
2012-09-17 09:35:00,20.49,20.53,20.49,20.51,126500.0,16.8487,16.8816,16.8487,16.8652,126500.0
2012-09-17 09:40:00,20.51,20.52,20.49,20.5,32000.0,16.8652,16.8734,16.8487,16.8569,32000.0
2012-09-17 09:45:00,20.49,20.49,20.46,20.47,43000.0,16.8487,16.8487,16.8241,16.8323,43000.0
2012-09-17 09:50:00,20.46,20.47,20.46,20.47,15000.0,16.8241,16.8323,16.8241,16.8323,15000.0
2012-09-17 09:55:00,20.47,20.47,20.46,20.47,87500.0,16.8323,16.8323,16.8241,16.8323,87500.0
2012-09-17 10:00:00,20.47,20.47,20.46,20.47,42000.0,16.8323,16.8323,16.8241,16.8323,42000.0
2012-09-17 10:05:00,20.47,20.47,20.46,20.46,23500.0,16.8323,16.8323,16.8241,16.8241,23500.0
2012-09-17 10:10:00,20.45,20.46,20.45,20.46,17500.0,16.8158,16.8241,16.8158,16.8241,17500.0
2012-09-17 10:15:00,20.46,20.47,20.45,20.46,15500.0,16.8241,16.8323,16.8158,16.8241,15500.0
2012-09-17 10:20:00,20.46,20.46,20.44,20.45,90500.0,16.8241,16.8241,16.8076,16.8158,90500.0
2012-09-17 10:25:00,20.46,20.48,20.46,20.48,23000.0,16.8241,16.8405,16.8241,16.8405,23000.0
2012-09-17 10:30:00,20.48,20.49,20.48,20.48,14500.0,16.8405,16.8487,16.8405,16.8405,14500.0
2012-09-17 10:35:00,20.48,20.48,20.43,20.44,37500.0,16.8405,16.8405,16.7994,16.8076,37500.0
2012-09-17 10:40:00,20.43,20.45,20.43,20.45,27500.0,16.7994,16.8158,16.7994,16.8158,27500.0
2012-09-17 10:45:00,20.46,20.46,20.45,20.46,58000.0,16.8241,16.8241,16.8158,16.8241,58000.0
2012-09-17 10:50:00,20.46,20.46,20.42,20.45,36500.0,16.8241,16.8241,16.7912,16.8158,36500.0
2012-09-17 10:55:00,20.45,20.45,20.44,20.44,16500.0,16.8158,16.8158,16.8076,16.8076,16500.0
2012-09-17 11:00:00,20.44,20.45,20.44,20.45,44500.0,16.8076,16.8158,16.8076,16.8158,44500.0
2012-09-17 11:05:00,20.44,20.44,20.43,20.43,12000.0,16.8076,16.8076,16.7994,16.7994,12000.0
2012-09-17 11:10:00,20.43,20.44,20.42,20.43,16500.0,16.7994,16.8076,16.7912,16.7994,16500.0
2012-09-17 11:15:00,20.43,20.43,20.42,20.43,9000.0,16.7994,16.7994,16.7912,16.7994,9000.0
2012-09-17 11:20:00,20.43,20.44,20.43,20.43,63500.0,16.7994,16.8076,16.7994,16.7994,63500.0
2012-09-17 11:25:00,20.44,20.44,20.43,20.43,11500.0,16.8076,16.8076,16.7994,16.7994,11500.0
2012-09-17 11:30:00,20.43,20.44,20.43,20.43,100000.0,16.7994,16.8076,16.7994,16.7994,100000.0
2012-09-17 11:35:00,20.43,20.43,20.42,20.43,8000.0,16.7994,16.7994,16.7912,16.7994,8000.0
2012-09-17 11:40:00,20.42,20.43,20.42,20.43,16000.0,16.7912,16.7994,16.7912,16.7994,16000.0
2012-09-17 11:45:00,20.43,20.43,20.42,20.42,70000.0,16.7994,16.7994,16.7912,16.7912,70000.0
2012-09-17 11:50:00,20.42,20.43,20.42,20.42,20500.0,16.7912,16.7994,16.7912,16.7912,20500.0
2012-09-17 11:55:00,20.42,20.42,20.42,20.42,89000.0,16.7912,16.7912,16.7912,16.7912,89000.0
2012-09-17 12:00:00,20.43,20.43,20.42,20.43,18000.0,16.7994,16.7994,16.7912,16.7994,18000.0
2012-09-17 12:05:00,20.43,20.43,20.43,20.43,25500.0,16.7994,16.7994,16.7994,16.7994,25500.0
2012-09-17 12:10:00,20.43,20.43,20.42,20.43,27500.0,16.7994,16.7994,16.7912,16.7994,27500.0
2012-09-17 12:15:00,20.42,20.42,20.42,20.42,10000.0,16.7912,16.7912,16.7912,16.7912,10000.0
2012-09-17 12:20:00,20.43,20.43,20.42,20.42,1000.0,16.7994,16.7994,16.7912,16.7912,1000.0
2012-09-17 12:25:00,20.43,20.43,20.42,20.43,7000.0,16.7994,16.7994,16.7912,16.7994,7000.0
2012-09-17 12:30:00,20.43,20.43,20.42,20.43,4000.0,16.7994,16.7994,16.7912,16.7994,4000.0
2012-09-17 12:35:00,20.42,20.43,20.42,20.43,42000.0,16.7912,16.7994,16.7912,16.7994,42000.0
2012-09-17 12:40:00,20.43,20.43,20.43,20.43,9500.0,16.7994,16.7994,16.7994,16.7994,9500.0
2012-09-17 12:45:00,20.43,20.43,20.43,20.43,0.0,16.7994,16.7994,16.7994,16.7994,0.0
2012-09-17 12:50:00,20.43,20.43,20.42,20.42,50000.0,16.7994,16.7994,16.7912,16.7912,50000.0
2012-09-17 12:55:00,20.42,20.43,20.42,20.42,38000.0,16.7912,16.7994,16.7912,16.7912,38000.0
2012-09-17 13:00:00,20.42,20.42,20.41,20.42,196500.0,16.7912,16.7912,16.7829,16.7912,196500.0
2012-09-17 13:05:00,20.41,20.42,20.41,20.41,5000.0,16.7829,16.7912,16.7829,16.7829,5000.0
2012-09-17 13:10:00,20.41,20.43,20.41,20.42,19500.0,16.7829,16.7994,16.7829,16.7912,19500.0
2012-09-17 13:15:00,20.42,20.42,20.41,20.42,40500.0,16.7912,16.7912,16.7829,16.7912,40500.0
2012-09-17 13:20:00,20.41,20.41,20.41,20.41,2000.0,16.7829,16.7829,16.7829,16.7829,2000.0
2012-09-17 13:25:00,20.41,20.41,20.41,20.41,27000.0,16.7829,16.7829,16.7829,16.7829,27000.0
2012-09-17 13:30:00,20.41,20.41,20.41,20.41,2000.0,16.7829,16.7829,16.7829,16.7829,2000.0
2012-09-17 13:35:00,20.41,20.41,20.41,20.41,9500.0,16.7829,16.7829,16.7829,16.7829,9500.0
2012-09-17 13:40:00,20.41,20.41,20.4,20.4,74500.0,16.7829,16.7829,16.7747,16.7747,74500.0
2012-09-17 13:45:00,20.4,20.41,20.4,20.4,20000.0,16.7747,16.7829,16.7747,16.7747,20000.0
2012-09-17 13:50:00,20.4,20.4,20.38,20.38,24000.0,16.7747,16.7747,16.7583,16.7583,24000.0
2012-09-17 13:55:00,20.39,20.4,20.39,20.4,36500.0,16.7665,16.7747,16.7665,16.7747,36500.0
2012-09-17 14:00:00,20.4,20.4,20.39,20.39,7500.0,16.7747,16.7747,16.7665,16.7665,7500.0
2012-09-17 14:05:00,20.39,20.39,20.37,20.37,49500.0,16.7665,16.7665,16.75,16.75,49500.0
2012-09-17 14:10:00,20.37,20.38,20.37,20.38,14000.0,16.75,16.7583,16.75,16.7583,14000.0
2012-09-17 14:15:00,20.38,20.39,20.37,20.39,8500.0,16.7583,16.7665,16.75,16.7665,8500.0
2012-09-17 14:20:00,20.39,20.41,20.39,20.39,12000.0,16.7665,16.7829,16.7665,16.7665,12000.0
2012-09-17 14:25:00,20.39,20.4,20.39,20.39,69000.0,16.7665,16.7747,16.7665,16.7665,69000.0
2012-09-17 14:30:00,20.39,20.39,20.37,20.37,11000.0,16.7665,16.7665,16.75,16.75,11000.0
2012-09-17 14:35:00,20.37,20.38,20.37,20.38,9000.0,16.75,16.7583,16.75,16.7583,9000.0
2012-09-17 14:40:00,20.38,20.38,20.36,20.37,36000.0,16.7583,16.7583,16.7418,16.75,36000.0
2012-09-17 14:45:00,20.37,20.39,20.37,20.38,54500.0,16.75,16.7665,16.75,16.7583,54500.0
2012-09-17 14:50:00,20.38,20.38,20.37,20.38,26500.0,16.7583,16.7583,16.75,16.7583,26500.0
2012-09-17 14:55:00,20.38,20.38,20.37,20.37,10500.0,16.7583,16.7583,16.75,16.75,10500.0
2012-09-17 15:00:00,20.37,20.37,20.36,20.36,13000.0,16.75,16.75,16.7418,16.7418,13000.0
2012-09-17 15:05:00,20.36,20.37,20.36,20.37,24500.0,16.7418,16.75,16.7418,16.75,24500.0
2012-09-17 15:10:00,20.37,20.37,20.36,20.37,40500.0,16.75,16.75,16.7418,16.75,40500.0
2012-09-17 15:15:00,20.36,20.36,20.36,20.36,12000.0,16.7418,16.7418,16.7418,16.7418,12000.0
2012-09-17 15:20:00,20.36,20.37,20.36,20.36,25500.0,16.7418,16.75,16.7418,16.7418,25500.0
2012-09-17 15:25:00,20.36,20.36,20.35,20.35,193500.0,16.7418,16.7418,16.7336,16.7336,193500.0
2012-09-17 15:30:00,20.35,20.36,20.34,20.35,160000.0,16.7336,16.7418,16.7254,16.7336,160000.0
2012-09-17 15:35:00,20.35,20.37,20.35,20.37,37500.0,16.7336,16.75,16.7336,16.75,37500.0
2012-09-17 15:40:00,20.36,20.38,20.36,20.37,195500.0,16.7418,16.7583,16.7418,16.75,195500.0
2012-09-17 15:45:00,20.37,20.38,20.37,20.37,58000.0,16.75,16.7583,16.75,16.75,58000.0
2012-09-17 15:50:00,20.37,20.38,20.36,20.38,37000.0,16.75,16.7583,16.7418,16.7583,37000.0
2012-09-17 15:55:00,20.37,20.37,20.36,20.37,158000.0,16.75,16.75,16.7418,16.75,158000.0
2012-09-18 09:30:00,20.32,20.34,20.27,20.27,141000.0,16.7089,16.7254,16.6678,16.6678,141000.0
2012-09-18 09:35:00,20.28,20.29,20.26,20.27,63000.0,16.676,16.6843,16.6596,16.6678,63000.0
2012-09-18 09:40:00,20.27,20.3,20.26,20.29,70000.0,16.6678,16.6925,16.6596,16.6843,70000.0
2012-09-18 09:45:00,20.3,20.31,20.28,20.3,26000.0,16.6925,16.7007,16.676,16.6925,26000.0
2012-09-18 09:50:00,20.3,20.33,20.29,20.32,47000.0,16.6925,16.7172,16.6843,16.7089,47000.0
2012-09-18 09:55:00,20.32,20.32,20.29,20.29,11000.0,16.7089,16.7089,16.6843,16.6843,11000.0
2012-09-18 10:00:00,20.3,20.32,20.29,20.29,19500.0,16.6925,16.7089,16.6843,16.6843,19500.0
2012-09-18 10:05:00,20.29,20.29,20.26,20.27,11500.0,16.6843,16.6843,16.6596,16.6678,11500.0
2012-09-18 10:10:00,20.28,20.29,20.27,20.28,71000.0,16.676,16.6843,16.6678,16.676,71000.0
2012-09-18 10:15:00,20.29,20.29,20.26,20.28,57500.0,16.6843,16.6843,16.6596,16.676,57500.0
2012-09-18 10:20:00,20.28,20.29,20.28,20.28,51000.0,16.676,16.6843,16.676,16.676,51000.0
2012-09-18 10:25:00,20.27,20.3,20.26,20.3,200500.0,16.6678,16.6925,16.6596,16.6925,200500.0
2012-09-18 10:30:00,20.3,20.3,20.29,20.29,3000.0,16.6925,16.6925,16.6843,16.6843,3000.0
2012-09-18 10:35:00,20.29,20.3,20.29,20.29,7000.0,16.6843,16.6925,16.6843,16.6843,7000.0
2012-09-18 10:40:00,20.29,20.3,20.28,20.3,115500.0,16.6843,16.6925,16.676,16.6925,115500.0
2012-09-18 10:45:00,20.29,20.29,20.25,20.25,39500.0,16.6843,16.6843,16.6514,16.6514,39500.0
2012-09-18 10:50:00,20.25,20.25,20.24,20.24,8000.0,16.6514,16.6514,16.6431,16.6431,8000.0
2012-09-18 10:55:00,20.25,20.27,20.25,20.27,8000.0,16.6514,16.6678,16.6514,16.6678,8000.0
2012-09-18 11:00:00,20.28,20.3,20.28,20.28,79500.0,16.676,16.6925,16.676,16.676,79500.0
2012-09-18 11:05:00,20.28,20.29,20.27,20.28,14000.0,16.676,16.6843,16.6678,16.676,14000.0
2012-09-18 11:10:00,20.28,20.29,20.28,20.28,9000.0,16.676,16.6843,16.676,16.676,9000.0
2012-09-18 11:15:00,20.29,20.29,20.28,20.29,56500.0,16.6843,16.6843,16.676,16.6843,56500.0
2012-09-18 11:20:00,20.28,20.28,20.28,20.28,5000.0,16.676,16.676,16.676,16.676,5000.0
2012-09-18 11:25:00,20.28,20.29,20.28,20.29,40500.0,16.676,16.6843,16.676,16.6843,40500.0
2012-09-18 11:30:00,20.28,20.28,20.25,20.25,7500.0,16.676,16.676,16.6514,16.6514,7500.0
2012-09-18 11:35:00,20.26,20.27,20.26,20.26,28500.0,16.6596,16.6678,16.6596,16.6596,28500.0
2012-09-18 11:40:00,20.26,20.26,20.25,20.26,13000.0,16.6596,16.6596,16.6514,16.6596,13000.0
2012-09-18 11:45:00,20.26,20.26,20.26,20.26,0.0,16.6596,16.6596,16.6596,16.6596,0.0
2012-09-18 11:50:00,20.27,20.27,20.25,20.25,9500.0,16.6678,16.6678,16.6514,16.6514,9500.0
2012-09-18 11:55:00,20.25,20.26,20.25,20.26,7500.0,16.6514,16.6596,16.6514,16.6596,7500.0
2012-09-18 12:00:00,20.26,20.26,20.26,20.26,1500.0,16.6596,16.6596,16.6596,16.6596,1500.0
2012-09-18 12:05:00,20.26,20.26,20.26,20.26,6500.0,16.6596,16.6596,16.6596,16.6596,6500.0
2012-09-18 12:10:00,20.25,20.25,20.22,20.22,38500.0,16.6514,16.6514,16.6267,16.6267,38500.0
2012-09-18 12:15:00,20.21,20.23,20.2,20.22,251000.0,16.6185,16.6349,16.6103,16.6267,251000.0
2012-09-18 12:20:00,20.22,20.22,20.21,20.22,58500.0,16.6267,16.6267,16.6185,16.6267,58500.0
2012-09-18 12:25:00,20.22,20.23,20.22,20.22,23000.0,16.6267,16.6349,16.6267,16.6267,23000.0
2012-09-18 12:30:00,20.22,20.22,20.2,20.2,16000.0,16.6267,16.6267,16.6103,16.6103,16000.0
2012-09-18 12:35:00,20.21,20.21,20.2,20.21,90500.0,16.6185,16.6185,16.6103,16.6185,90500.0
2012-09-18 12:40:00,20.21,20.21,20.21,20.21,3500.0,16.6185,16.6185,16.6185,16.6185,3500.0
2012-09-18 12:45:00,20.2,20.21,20.2,20.21,7500.0,16.6103,16.6185,16.6103,16.6185,7500.0
2012-09-18 12:50:00,20.22,20.22,20.22,20.22,1500.0,16.6267,16.6267,16.6267,16.6267,1500.0
2012-09-18 12:55:00,20.23,20.23,20.22,20.22,11500.0,16.6349,16.6349,16.6267,16.6267,11500.0
2012-09-18 13:00:00,20.22,20.23,20.22,20.22,12500.0,16.6267,16.6349,16.6267,16.6267,12500.0
2012-09-18 13:05:00,20.22,20.22,20.2,20.22,15000.0,16.6267,16.6267,16.6103,16.6267,15000.0
2012-09-18 13:10:00,20.22,20.23,20.22,20.23,17000.0,16.6267,16.6349,16.6267,16.6349,17000.0
2012-09-18 13:15:00,20.23,20.24,20.23,20.23,65500.0,16.6349,16.6431,16.6349,16.6349,65500.0
2012-09-18 13:20:00,20.23,20.23,20.23,20.23,14000.0,16.6349,16.6349,16.6349,16.6349,14000.0
2012-09-18 13:25:00,20.23,20.23,20.23,20.23,5500.0,16.6349,16.6349,16.6349,16.6349,5500.0
2012-09-18 13:30:00,20.23,20.23,20.22,20.23,9000.0,16.6349,16.6349,16.6267,16.6349,9000.0
2012-09-18 13:35:00,20.23,20.23,20.22,20.22,9000.0,16.6349,16.6349,16.6267,16.6267,9000.0
2012-09-18 13:40:00,20.23,20.23,20.22,20.22,5000.0,16.6349,16.6349,16.6267,16.6267,5000.0
2012-09-18 13:45:00,20.22,20.22,20.22,20.22,7000.0,16.6267,16.6267,16.6267,16.6267,7000.0
2012-09-18 13:50:00,20.22,20.22,20.21,20.21,15000.0,16.6267,16.6267,16.6185,16.6185,15000.0
2012-09-18 13:55:00,20.21,20.21,20.21,20.21,6500.0,16.6185,16.6185,16.6185,16.6185,6500.0
2012-09-18 14:00:00,20.21,20.23,20.21,20.21,17500.0,16.6185,16.6349,16.6185,16.6185,17500.0
2012-09-18 14:05:00,20.2,20.22,20.2,20.22,28000.0,16.6103,16.6267,16.6103,16.6267,28000.0
2012-09-18 14:10:00,20.22,20.22,20.21,20.22,27500.0,16.6267,16.6267,16.6185,16.6267,27500.0
2012-09-18 14:15:00,20.22,20.23,20.22,20.23,29500.0,16.6267,16.6349,16.6267,16.6349,29500.0
2012-09-18 14:20:00,20.23,20.23,20.22,20.22,137500.0,16.6349,16.6349,16.6267,16.6267,137500.0
2012-09-18 14:25:00,20.23,20.23,20.22,20.22,13000.0,16.6349,16.6349,16.6267,16.6267,13000.0
2012-09-18 14:30:00,20.23,20.23,20.22,20.22,11000.0,16.6349,16.6349,16.6267,16.6267,11000.0
2012-09-18 14:35:00,20.22,20.22,20.2,20.21,12500.0,16.6267,16.6267,16.6103,16.6185,12500.0
2012-09-18 14:40:00,20.21,20.22,20.21,20.22,27000.0,16.6185,16.6267,16.6185,16.6267,27000.0
2012-09-18 14:45:00,20.21,20.23,20.21,20.23,48000.0,16.6185,16.6349,16.6185,16.6349,48000.0
2012-09-18 14:50:00,20.23,20.23,20.22,20.22,16000.0,16.6349,16.6349,16.6267,16.6267,16000.0
2012-09-18 14:55:00,20.22,20.23,20.22,20.22,15500.0,16.6267,16.6349,16.6267,16.6267,15500.0
2012-09-18 15:00:00,20.22,20.24,20.22,20.23,81500.0,16.6267,16.6431,16.6267,16.6349,81500.0
2012-09-18 15:05:00,20.24,20.25,20.24,20.25,22500.0,16.6431,16.6514,16.6431,16.6514,22500.0
2012-09-18 15:10:00,20.24,20.25,20.24,20.24,39000.0,16.6431,16.6514,16.6431,16.6431,39000.0
2012-09-18 15:15:00,20.25,20.25,20.23,20.23,40500.0,16.6514,16.6514,16.6349,16.6349,40500.0
2012-09-18 15:20:00,20.24,20.24,20.23,20.23,30500.0,16.6431,16.6431,16.6349,16.6349,30500.0
2012-09-18 15:25:00,20.23,20.24,20.23,20.24,43500.0,16.6349,16.6431,16.6349,16.6431,43500.0
2012-09-18 15:30:00,20.24,20.27,20.24,20.26,35000.0,16.6431,16.6678,16.6431,16.6596,35000.0
2012-09-18 15:35:00,20.26,20.26,20.24,20.25,54000.0,16.6596,16.6596,16.6431,16.6514,54000.0
2012-09-18 15:40:00,20.25,20.26,20.23,20.23,63000.0,16.6514,16.6596,16.6349,16.6349,63000.0
2012-09-18 15:45:00,20.24,20.25,20.24,20.25,22000.0,16.6431,16.6514,16.6431,16.6514,22000.0
2012-09-18 15:50:00,20.24,20.25,20.24,20.24,26500.0,16.6431,16.6514,16.6431,16.6431,26500.0
2012-09-18 15:55:00,20.24,20.24,20.22,20.24,184500.0,16.6431,16.6431,16.6267,16.6431,184500.0
2012-09-19 09:30:00,20.28,20.29,20.24,20.25,66000.0,16.676,16.6843,16.6431,16.6514,66000.0
2012-09-19 09:35:00,20.25,20.25,20.22,20.22,93000.0,16.6514,16.6514,16.6267,16.6267,93000.0
2012-09-19 09:40:00,20.22,20.22,20.21,20.22,25000.0,16.6267,16.6267,16.6185,16.6267,25000.0
2012-09-19 09:45:00,20.22,20.24,20.22,20.22,25500.0,16.6267,16.6431,16.6267,16.6267,25500.0
2012-09-19 09:50:00,20.22,20.22,20.21,20.22,11500.0,16.6267,16.6267,16.6185,16.6267,11500.0
2012-09-19 09:55:00,20.23,20.24,20.23,20.24,2500.0,16.6349,16.6431,16.6349,16.6431,2500.0
2012-09-19 10:00:00,20.24,20.31,20.24,20.31,76500.0,16.6431,16.7007,16.6431,16.7007,76500.0
2012-09-19 10:05:00,20.31,20.31,20.26,20.28,60500.0,16.7007,16.7007,16.6596,16.676,60500.0
2012-09-19 10:10:00,20.27,20.3,20.27,20.28,10000.0,16.6678,16.6925,16.6678,16.676,10000.0
2012-09-19 10:15:00,20.29,20.29,20.28,20.28,17500.0,16.6843,16.6843,16.676,16.676,17500.0
2012-09-19 10:20:00,20.28,20.29,20.25,20.26,18500.0,16.676,16.6843,16.6514,16.6596,18500.0
2012-09-19 10:25:00,20.26,20.27,20.25,20.26,26000.0,16.6596,16.6678,16.6514,16.6596,26000.0
2012-09-19 10:30:00,20.24,20.24,20.22,20.23,25000.0,16.6431,16.6431,16.6267,16.6349,25000.0
2012-09-19 10:35:00,20.22,20.27,20.22,20.27,25500.0,16.6267,16.6678,16.6267,16.6678,25500.0
2012-09-19 10:40:00,20.27,20.27,20.24,20.25,12000.0,16.6678,16.6678,16.6431,16.6514,12000.0
2012-09-19 10:45:00,20.25,20.26,20.25,20.26,18000.0,16.6514,16.6596,16.6514,16.6596,18000.0
2012-09-19 10:50:00,20.26,20.27,20.25,20.25,28500.0,16.6596,16.6678,16.6514,16.6514,28500.0
2012-09-19 10:55:00,20.26,20.27,20.26,20.26,14000.0,16.6596,16.6678,16.6596,16.6596,14000.0
2012-09-19 11:00:00,20.26,20.27,20.26,20.26,17500.0,16.6596,16.6678,16.6596,16.6596,17500.0
2012-09-19 11:05:00,20.27,20.28,20.27,20.27,87000.0,16.6678,16.676,16.6678,16.6678,87000.0
2012-09-19 11:10:00,20.26,20.28,20.26,20.28,46500.0,16.6596,16.676,16.6596,16.676,46500.0
2012-09-19 11:15:00,20.29,20.29,20.28,20.29,57500.0,16.6843,16.6843,16.676,16.6843,57500.0
2012-09-19 11:20:00,20.3,20.31,20.3,20.31,19000.0,16.6925,16.7007,16.6925,16.7007,19000.0
2012-09-19 11:25:00,20.31,20.32,20.31,20.31,8500.0,16.7007,16.7089,16.7007,16.7007,8500.0
2012-09-19 11:30:00,20.3,20.3,20.29,20.29,10000.0,16.6925,16.6925,16.6843,16.6843,10000.0
2012-09-19 11:35:00,20.29,20.29,20.28,20.28,52000.0,16.6843,16.6843,16.676,16.676,52000.0
2012-09-19 11:40:00,20.28,20.3,20.28,20.3,31000.0,16.676,16.6925,16.676,16.6925,31000.0
2012-09-19 11:45:00,20.3,20.31,20.3,20.31,10000.0,16.6925,16.7007,16.6925,16.7007,10000.0
2012-09-19 11:50:00,20.31,20.31,20.3,20.31,224000.0,16.7007,16.7007,16.6925,16.7007,224000.0
2012-09-19 11:55:00,20.3,20.3,20.28,20.28,15500.0,16.6925,16.6925,16.676,16.676,15500.0
2012-09-19 12:00:00,20.28,20.29,20.27,20.27,14000.0,16.676,16.6843,16.6678,16.6678,14000.0
2012-09-19 12:05:00,20.27,20.29,20.27,20.28,20000.0,16.6678,16.6843,16.6678,16.676,20000.0
2012-09-19 12:10:00,20.28,20.29,20.28,20.29,12500.0,16.676,16.6843,16.676,16.6843,12500.0
2012-09-19 12:15:00,20.29,20.29,20.28,20.29,10000.0,16.6843,16.6843,16.676,16.6843,10000.0
2012-09-19 12:20:00,20.29,20.3,20.28,20.29,14000.0,16.6843,16.6925,16.676,16.6843,14000.0
2012-09-19 12:25:00,20.29,20.32,20.29,20.32,68000.0,16.6843,16.7089,16.6843,16.7089,68000.0
2012-09-19 12:30:00,20.32,20.32,20.32,20.32,12500.0,16.7089,16.7089,16.7089,16.7089,12500.0
2012-09-19 12:35:00,20.33,20.33,20.32,20.33,15500.0,16.7172,16.7172,16.7089,16.7172,15500.0
2012-09-19 12:40:00,20.32,20.32,20.32,20.32,21500.0,16.7089,16.7089,16.7089,16.7089,21500.0
2012-09-19 12:45:00,20.32,20.32,20.32,20.32,36000.0,16.7089,16.7089,16.7089,16.7089,36000.0
2012-09-19 12:50:00,20.32,20.33,20.32,20.33,41000.0,16.7089,16.7172,16.7089,16.7172,41000.0
2012-09-19 12:55:00,20.33,20.33,20.32,20.33,10500.0,16.7172,16.7172,16.7089,16.7172,10500.0
2012-09-19 13:00:00,20.33,20.33,20.32,20.33,12000.0,16.7172,16.7172,16.7089,16.7172,12000.0
2012-09-19 13:05:00,20.32,20.32,20.31,20.31,8000.0,16.7089,16.7089,16.7007,16.7007,8000.0
2012-09-19 13:10:00,20.31,20.32,20.31,20.32,10000.0,16.7007,16.7089,16.7007,16.7089,10000.0
2012-09-19 13:15:00,20.31,20.31,20.31,20.31,106000.0,16.7007,16.7007,16.7007,16.7007,106000.0
2012-09-19 13:20:00,20.31,20.32,20.31,20.32,22500.0,16.7007,16.7089,16.7007,16.7089,22500.0
2012-09-19 13:25:00,20.32,20.32,20.3,20.3,41000.0,16.7089,16.7089,16.6925,16.6925,41000.0
2012-09-19 13:30:00,20.3,20.31,20.3,20.31,23000.0,16.6925,16.7007,16.6925,16.7007,23000.0
2012-09-19 13:35:00,20.31,20.31,20.28,20.28,12500.0,16.7007,16.7007,16.676,16.676,12500.0
2012-09-19 13:40:00,20.28,20.29,20.27,20.29,20000.0,16.676,16.6843,16.6678,16.6843,20000.0
2012-09-19 13:45:00,20.29,20.29,20.28,20.28,30000.0,16.6843,16.6843,16.676,16.676,30000.0
2012-09-19 13:50:00,20.28,20.3,20.28,20.3,56500.0,16.676,16.6925,16.676,16.6925,56500.0
2012-09-19 13:55:00,20.3,20.3,20.29,20.29,19500.0,16.6925,16.6925,16.6843,16.6843,19500.0
2012-09-19 14:00:00,20.29,20.3,20.29,20.3,91000.0,16.6843,16.6925,16.6843,16.6925,91000.0
2012-09-19 14:05:00,20.29,20.3,20.29,20.3,42000.0,16.6843,16.6925,16.6843,16.6925,42000.0
2012-09-19 14:10:00,20.3,20.3,20.29,20.29,11000.0,16.6925,16.6925,16.6843,16.6843,11000.0
2012-09-19 14:15:00,20.3,20.31,20.3,20.31,27500.0,16.6925,16.7007,16.6925,16.7007,27500.0
2012-09-19 14:20:00,20.31,20.31,20.31,20.31,40000.0,16.7007,16.7007,16.7007,16.7007,40000.0
2012-09-19 14:25:00,20.31,20.32,20.3,20.3,41500.0,16.7007,16.7089,16.6925,16.6925,41500.0
2012-09-19 14:30:00,20.31,20.31,20.31,20.31,17500.0,16.7007,16.7007,16.7007,16.7007,17500.0
2012-09-19 14:35:00,20.31,20.31,20.3,20.31,26500.0,16.7007,16.7007,16.6925,16.7007,26500.0
2012-09-19 14:40:00,20.3,20.31,20.3,20.31,18500.0,16.6925,16.7007,16.6925,16.7007,18500.0
2012-09-19 14:45:00,20.31,20.31,20.3,20.31,24000.0,16.7007,16.7007,16.6925,16.7007,24000.0
2012-09-19 14:50:00,20.31,20.31,20.3,20.31,65000.0,16.7007,16.7007,16.6925,16.7007,65000.0
2012-09-19 14:55:00,20.31,20.32,20.3,20.32,23000.0,16.7007,16.7089,16.6925,16.7089,23000.0
2012-09-19 15:00:00,20.31,20.32,20.3,20.3,28000.0,16.7007,16.7089,16.6925,16.6925,28000.0
2012-09-19 15:05:00,20.3,20.31,20.3,20.31,32000.0,16.6925,16.7007,16.6925,16.7007,32000.0
2012-09-19 15:10:00,20.31,20.32,20.31,20.31,22500.0,16.7007,16.7089,16.7007,16.7007,22500.0
2012-09-19 15:15:00,20.31,20.31,20.31,20.31,12500.0,16.7007,16.7007,16.7007,16.7007,12500.0
2012-09-19 15:20:00,20.32,20.32,20.3,20.3,17000.0,16.7089,16.7089,16.6925,16.6925,17000.0
2012-09-19 15:25:00,20.3,20.31,20.3,20.31,24500.0,16.6925,16.7007,16.6925,16.7007,24500.0
2012-09-19 15:30:00,20.29,20.31,20.29,20.3,17000.0,16.6843,16.7007,16.6843,16.6925,17000.0
2012-09-19 15:35:00,20.31,20.32,20.3,20.32,102500.0,16.7007,16.7089,16.6925,16.7089,102500.0
2012-09-19 15:40:00,20.32,20.34,20.32,20.33,37500.0,16.7089,16.7254,16.7089,16.7172,37500.0
2012-09-19 15:45:00,20.33,20.33,20.32,20.33,17500.0,16.7172,16.7172,16.7089,16.7172,17500.0
2012-09-19 15:50:00,20.33,20.33,20.31,20.31,110500.0,16.7172,16.7172,16.7007,16.7007,110500.0
2012-09-19 15:55:00,20.31,20.31,20.29,20.29,167000.0,16.7007,16.7007,16.6843,16.6843,167000.0
2012-09-20 09:30:00,20.19,20.19,20.13,20.14,125000.0,16.602,16.602,16.5527,16.5609,125000.0
2012-09-20 09:35:00,20.13,20.13,20.12,20.13,13500.0,16.5527,16.5527,16.5445,16.5527,13500.0
2012-09-20 09:40:00,20.13,20.13,20.11,20.11,18000.0,16.5527,16.5527,16.5363,16.5363,18000.0
2012-09-20 09:45:00,20.12,20.13,20.09,20.09,25000.0,16.5445,16.5527,16.5198,16.5198,25000.0
2012-09-20 09:50:00,20.07,20.07,20.07,20.07,2500.0,16.5034,16.5034,16.5034,16.5034,2500.0
2012-09-20 09:55:00,20.06,20.07,20.06,20.07,8500.0,16.4951,16.5034,16.4951,16.5034,8500.0
2012-09-20 10:00:00,20.09,20.1,20.07,20.09,37000.0,16.5198,16.528,16.5034,16.5198,37000.0
2012-09-20 10:05:00,20.1,20.1,20.09,20.1,7500.0,16.528,16.528,16.5198,16.528,7500.0
2012-09-20 10:10:00,20.1,20.14,20.1,20.14,106500.0,16.528,16.5609,16.528,16.5609,106500.0
2012-09-20 10:15:00,20.14,20.14,20.12,20.12,10500.0,16.5609,16.5609,16.5445,16.5445,10500.0
2012-09-20 10:20:00,20.11,20.12,20.1,20.1,30000.0,16.5363,16.5445,16.528,16.528,30000.0
2012-09-20 10:25:00,20.1,20.11,20.09,20.11,20500.0,16.528,16.5363,16.5198,16.5363,20500.0
2012-09-20 10:30:00,20.11,20.11,20.11,20.11,7000.0,16.5363,16.5363,16.5363,16.5363,7000.0
2012-09-20 10:35:00,20.12,20.15,20.12,20.15,57500.0,16.5445,16.5691,16.5445,16.5691,57500.0
2012-09-20 10:40:00,20.16,20.16,20.15,20.15,95500.0,16.5774,16.5774,16.5691,16.5691,95500.0
2012-09-20 10:45:00,20.15,20.17,20.15,20.15,82000.0,16.5691,16.5856,16.5691,16.5691,82000.0
2012-09-20 10:50:00,20.15,20.15,20.13,20.14,36500.0,16.5691,16.5691,16.5527,16.5609,36500.0
2012-09-20 10:55:00,20.14,20.16,20.14,20.16,75500.0,16.5609,16.5774,16.5609,16.5774,75500.0
2012-09-20 11:00:00,20.17,20.18,20.16,20.17,57500.0,16.5856,16.5938,16.5774,16.5856,57500.0
2012-09-20 11:05:00,20.16,20.16,20.14,20.15,42500.0,16.5774,16.5774,16.5609,16.5691,42500.0
2012-09-20 11:10:00,20.15,20.15,20.13,20.13,95500.0,16.5691,16.5691,16.5527,16.5527,95500.0
2012-09-20 11:15:00,20.13,20.14,20.12,20.14,34500.0,16.5527,16.5609,16.5445,16.5609,34500.0
2012-09-20 11:20:00,20.13,20.14,20.13,20.14,46000.0,16.5527,16.5609,16.5527,16.5609,46000.0
2012-09-20 11:25:00,20.14,20.15,20.12,20.13,53000.0,16.5609,16.5691,16.5445,16.5527,53000.0
2012-09-20 11:30:00,20.13,20.14,20.13,20.14,15000.0,16.5527,16.5609,16.5527,16.5609,15000.0
2012-09-20 11:35:00,20.14,20.15,20.14,20.14,26000.0,16.5609,16.5691,16.5609,16.5609,26000.0
2012-09-20 11:40:00,20.14,20.15,20.14,20.15,27500.0,16.5609,16.5691,16.5609,16.5691,27500.0
2012-09-20 11:45:00,20.15,20.16,20.15,20.15,56000.0,16.5691,16.5774,16.5691,16.5691,56000.0
2012-09-20 11:50:00,20.15,20.16,20.15,20.15,35000.0,16.5691,16.5774,16.5691,16.5691,35000.0
2012-09-20 11:55:00,20.15,20.15,20.15,20.15,7000.0,16.5691,16.5691,16.5691,16.5691,7000.0
2012-09-20 12:00:00,20.15,20.17,20.15,20.17,78500.0,16.5691,16.5856,16.5691,16.5856,78500.0
2012-09-20 12:05:00,20.17,20.17,20.14,20.14,13000.0,16.5856,16.5856,16.5609,16.5609,13000.0
2012-09-20 12:10:00,20.14,20.14,20.14,20.14,1000.0,16.5609,16.5609,16.5609,16.5609,1000.0
2012-09-20 12:15:00,20.15,20.15,20.14,20.14,7500.0,16.5691,16.5691,16.5609,16.5609,7500.0
2012-09-20 12:20:00,20.13,20.14,20.13,20.13,14500.0,16.5527,16.5609,16.5527,16.5527,14500.0
2012-09-20 12:25:00,20.13,20.13,20.1,20.11,29000.0,16.5527,16.5527,16.528,16.5363,29000.0
2012-09-20 12:30:00,20.11,20.12,20.1,20.12,26000.0,16.5363,16.5445,16.528,16.5445,26000.0
2012-09-20 12:35:00,20.12,20.12,20.11,20.11,16000.0,16.5445,16.5445,16.5363,16.5363,16000.0
2012-09-20 12:40:00,20.12,20.13,20.11,20.12,173500.0,16.5445,16.5527,16.5363,16.5445,173500.0
2012-09-20 12:45:00,20.13,20.13,20.09,20.1,59500.0,16.5527,16.5527,16.5198,16.528,59500.0
2012-09-20 12:50:00,20.1,20.12,20.1,20.11,33000.0,16.528,16.5445,16.528,16.5363,33000.0
2012-09-20 12:55:00,20.11,20.11,20.11,20.11,30000.0,16.5363,16.5363,16.5363,16.5363,30000.0
2012-09-20 13:00:00,20.11,20.11,20.1,20.1,41500.0,16.5363,16.5363,16.528,16.528,41500.0
2012-09-20 13:05:00,20.11,20.12,20.1,20.12,6000.0,16.5363,16.5445,16.528,16.5445,6000.0
2012-09-20 13:10:00,20.12,20.12,20.12,20.12,5500.0,16.5445,16.5445,16.5445,16.5445,5500.0
2012-09-20 13:15:00,20.12,20.12,20.12,20.12,1500.0,16.5445,16.5445,16.5445,16.5445,1500.0
2012-09-20 13:20:00,20.12,20.12,20.12,20.12,2500.0,16.5445,16.5445,16.5445,16.5445,2500.0
2012-09-20 13:25:00,20.12,20.13,20.12,20.13,17500.0,16.5445,16.5527,16.5445,16.5527,17500.0
2012-09-20 13:30:00,20.14,20.14,20.13,20.13,7500.0,16.5609,16.5609,16.5527,16.5527,7500.0
2012-09-20 13:35:00,20.13,20.15,20.13,20.14,17500.0,16.5527,16.5691,16.5527,16.5609,17500.0
2012-09-20 13:40:00,20.14,20.14,20.13,20.14,5000.0,16.5609,16.5609,16.5527,16.5609,5000.0
2012-09-20 13:45:00,20.14,20.14,20.13,20.14,23500.0,16.5609,16.5609,16.5527,16.5609,23500.0
2012-09-20 13:50:00,20.14,20.14,20.13,20.13,20000.0,16.5609,16.5609,16.5527,16.5527,20000.0
2012-09-20 13:55:00,20.14,20.14,20.13,20.13,52000.0,16.5609,16.5609,16.5527,16.5527,52000.0
2012-09-20 14:00:00,20.13,20.13,20.12,20.12,49000.0,16.5527,16.5527,16.5445,16.5445,49000.0
2012-09-20 14:05:00,20.13,20.13,20.12,20.13,41500.0,16.5527,16.5527,16.5445,16.5527,41500.0
2012-09-20 14:10:00,20.13,20.14,20.13,20.13,83500.0,16.5527,16.5609,16.5527,16.5527,83500.0
2012-09-20 14:15:00,20.13,20.14,20.12,20.12,137500.0,16.5527,16.5609,16.5445,16.5445,137500.0
2012-09-20 14:20:00,20.12,20.13,20.12,20.13,37000.0,16.5445,16.5527,16.5445,16.5527,37000.0
2012-09-20 14:25:00,20.14,20.16,20.13,20.16,155500.0,16.5609,16.5774,16.5527,16.5774,155500.0
2012-09-20 14:30:00,20.15,20.16,20.14,20.16,8500.0,16.5691,16.5774,16.5609,16.5774,8500.0
2012-09-20 14:35:00,20.16,20.16,20.15,20.15,5500.0,16.5774,16.5774,16.5691,16.5691,5500.0
2012-09-20 14:40:00,20.15,20.15,20.15,20.15,24500.0,16.5691,16.5691,16.5691,16.5691,24500.0
2012-09-20 14:45:00,20.15,20.15,20.15,20.15,14000.0,16.5691,16.5691,16.5691,16.5691,14000.0
2012-09-20 14:50:00,20.15,20.15,20.14,20.15,32500.0,16.5691,16.5691,16.5609,16.5691,32500.0
2012-09-20 14:55:00,20.15,20.16,20.14,20.16,25500.0,16.5691,16.5774,16.5609,16.5774,25500.0
2012-09-20 15:00:00,20.15,20.16,20.15,20.15,13500.0,16.5691,16.5774,16.5691,16.5691,13500.0
2012-09-20 15:05:00,20.15,20.16,20.15,20.16,47500.0,16.5691,16.5774,16.5691,16.5774,47500.0
2012-09-20 15:10:00,20.16,20.16,20.15,20.15,25500.0,16.5774,16.5774,16.5691,16.5691,25500.0
2012-09-20 15:15:00,20.16,20.16,20.15,20.16,14500.0,16.5774,16.5774,16.5691,16.5774,14500.0
2012-09-20 15:20:00,20.16,20.17,20.16,20.16,71000.0,16.5774,16.5856,16.5774,16.5774,71000.0
2012-09-20 15:25:00,20.16,20.17,20.16,20.16,41500.0,16.5774,16.5856,16.5774,16.5774,41500.0
2012-09-20 15:30:00,20.16,20.17,20.16,20.16,41000.0,16.5774,16.5856,16.5774,16.5774,41000.0
2012-09-20 15:35:00,20.16,20.17,20.14,20.15,200000.0,16.5774,16.5856,16.5609,16.5691,200000.0
2012-09-20 15:40:00,20.15,20.15,20.14,20.15,26500.0,16.5691,16.5691,16.5609,16.5691,26500.0
2012-09-20 15:45:00,20.14,20.15,20.13,20.13,35000.0,16.5609,16.5691,16.5527,16.5527,35000.0
2012-09-20 15:50:00,20.13,20.15,20.13,20.15,78500.0,16.5527,16.5691,16.5527,16.5691,78500.0
2012-09-20 15:55:00,20.15,20.16,20.14,20.15,125000.0,16.5691,16.5774,16.5609,16.5691,125000.0
2012-09-21 09:30:00,20.28,20.31,20.28,20.31,150000.0,16.676,16.7007,16.676,16.7007,150000.0
2012-09-21 09:35:00,20.3,20.33,20.29,20.31,52500.0,16.6925,16.7172,16.6843,16.7007,52500.0
2012-09-21 09:40:00,20.31,20.31,20.28,20.28,16000.0,16.7007,16.7007,16.676,16.676,16000.0
2012-09-21 09:45:00,20.29,20.29,20.26,20.28,35000.0,16.6843,16.6843,16.6596,16.676,35000.0
2012-09-21 09:50:00,20.27,20.3,20.27,20.3,348000.0,16.6678,16.6925,16.6678,16.6925,348000.0
2012-09-21 09:55:00,20.3,20.3,20.29,20.29,181000.0,16.6925,16.6925,16.6843,16.6843,181000.0
2012-09-21 10:00:00,20.3,20.3,20.26,20.27,35000.0,16.6925,16.6925,16.6596,16.6678,35000.0
2012-09-21 10:05:00,20.27,20.29,20.26,20.28,60000.0,16.6678,16.6843,16.6596,16.676,60000.0
2012-09-21 10:10:00,20.28,20.28,20.27,20.27,25000.0,16.676,16.676,16.6678,16.6678,25000.0
2012-09-21 10:15:00,20.27,20.27,20.26,20.27,66500.0,16.6678,16.6678,16.6596,16.6678,66500.0
2012-09-21 10:20:00,20.27,20.28,20.27,20.27,17500.0,16.6678,16.676,16.6678,16.6678,17500.0
2012-09-21 10:25:00,20.28,20.29,20.28,20.29,26000.0,16.676,16.6843,16.676,16.6843,26000.0
2012-09-21 10:30:00,20.29,20.3,20.29,20.29,59000.0,16.6843,16.6925,16.6843,16.6843,59000.0
2012-09-21 10:35:00,20.29,20.3,20.28,20.29,23000.0,16.6843,16.6925,16.676,16.6843,23000.0
2012-09-21 10:40:00,20.28,20.29,20.27,20.27,10000.0,16.676,16.6843,16.6678,16.6678,10000.0
2012-09-21 10:45:00,20.28,20.28,20.28,20.28,6000.0,16.676,16.676,16.676,16.676,6000.0
2012-09-21 10:50:00,20.28,20.28,20.27,20.27,23500.0,16.676,16.676,16.6678,16.6678,23500.0
2012-09-21 10:55:00,20.27,20.27,20.25,20.25,10500.0,16.6678,16.6678,16.6514,16.6514,10500.0
2012-09-21 11:00:00,20.24,20.26,20.24,20.26,11000.0,16.6431,16.6596,16.6431,16.6596,11000.0
2012-09-21 11:05:00,20.26,20.27,20.26,20.26,25500.0,16.6596,16.6678,16.6596,16.6596,25500.0
2012-09-21 11:10:00,20.26,20.26,20.24,20.24,14500.0,16.6596,16.6596,16.6431,16.6431,14500.0
2012-09-21 11:15:00,20.24,20.25,20.24,20.25,9000.0,16.6431,16.6514,16.6431,16.6514,9000.0
2012-09-21 11:20:00,20.24,20.25,20.23,20.25,10500.0,16.6431,16.6514,16.6349,16.6514,10500.0
2012-09-21 11:25:00,20.25,20.25,20.24,20.24,12000.0,16.6514,16.6514,16.6431,16.6431,12000.0
2012-09-21 11:30:00,20.24,20.25,20.24,20.24,28500.0,16.6431,16.6514,16.6431,16.6431,28500.0
2012-09-21 11:35:00,20.25,20.25,20.24,20.24,3500.0,16.6514,16.6514,16.6431,16.6431,3500.0
2012-09-21 11:40:00,20.24,20.24,20.24,20.24,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2012-09-21 11:45:00,20.26,20.27,20.25,20.26,186500.0,16.6596,16.6678,16.6514,16.6596,186500.0
2012-09-21 11:50:00,20.26,20.27,20.26,20.26,25500.0,16.6596,16.6678,16.6596,16.6596,25500.0
2012-09-21 11:55:00,20.25,20.26,20.25,20.26,4000.0,16.6514,16.6596,16.6514,16.6596,4000.0
2012-09-21 12:00:00,20.26,20.27,20.26,20.26,49500.0,16.6596,16.6678,16.6596,16.6596,49500.0
2012-09-21 12:05:00,20.26,20.26,20.24,20.24,9500.0,16.6596,16.6596,16.6431,16.6431,9500.0
2012-09-21 12:10:00,20.24,20.25,20.24,20.25,15500.0,16.6431,16.6514,16.6431,16.6514,15500.0
2012-09-21 12:15:00,20.24,20.25,20.23,20.24,6500.0,16.6431,16.6514,16.6349,16.6431,6500.0
2012-09-21 12:20:00,20.23,20.24,20.23,20.23,51000.0,16.6349,16.6431,16.6349,16.6349,51000.0
2012-09-21 12:25:00,20.23,20.24,20.23,20.24,97500.0,16.6349,16.6431,16.6349,16.6431,97500.0
2012-09-21 12:30:00,20.25,20.25,20.25,20.25,16500.0,16.6514,16.6514,16.6514,16.6514,16500.0
2012-09-21 12:35:00,20.25,20.25,20.24,20.24,42500.0,16.6514,16.6514,16.6431,16.6431,42500.0
2012-09-21 12:40:00,20.24,20.25,20.24,20.24,32500.0,16.6431,16.6514,16.6431,16.6431,32500.0
2012-09-21 12:45:00,20.24,20.25,20.24,20.24,12500.0,16.6431,16.6514,16.6431,16.6431,12500.0
2012-09-21 12:50:00,20.24,20.24,20.23,20.23,8500.0,16.6431,16.6431,16.6349,16.6349,8500.0
2012-09-21 12:55:00,20.23,20.23,20.22,20.22,7000.0,16.6349,16.6349,16.6267,16.6267,7000.0
2012-09-21 13:00:00,20.23,20.24,20.23,20.23,24000.0,16.6349,16.6431,16.6349,16.6349,24000.0
2012-09-21 13:05:00,20.24,20.24,20.23,20.23,9500.0,16.6431,16.6431,16.6349,16.6349,9500.0
2012-09-21 13:10:00,20.23,20.23,20.22,20.22,6000.0,16.6349,16.6349,16.6267,16.6267,6000.0
2012-09-21 13:15:00,20.23,20.23,20.22,20.23,15500.0,16.6349,16.6349,16.6267,16.6349,15500.0
2012-09-21 13:20:00,20.23,20.23,20.23,20.23,132000.0,16.6349,16.6349,16.6349,16.6349,132000.0
2012-09-21 13:25:00,20.23,20.23,20.23,20.23,11000.0,16.6349,16.6349,16.6349,16.6349,11000.0
2012-09-21 13:30:00,20.23,20.23,20.22,20.22,6000.0,16.6349,16.6349,16.6267,16.6267,6000.0
2012-09-21 13:35:00,20.23,20.24,20.23,20.24,53000.0,16.6349,16.6431,16.6349,16.6431,53000.0
2012-09-21 13:40:00,20.24,20.24,20.24,20.24,51000.0,16.6431,16.6431,16.6431,16.6431,51000.0
2012-09-21 13:45:00,20.24,20.24,20.22,20.23,41500.0,16.6431,16.6431,16.6267,16.6349,41500.0
2012-09-21 13:50:00,20.23,20.23,20.22,20.23,19000.0,16.6349,16.6349,16.6267,16.6349,19000.0
2012-09-21 13:55:00,20.23,20.24,20.23,20.24,15000.0,16.6349,16.6431,16.6349,16.6431,15000.0
2012-09-21 14:00:00,20.23,20.24,20.23,20.23,20000.0,16.6349,16.6431,16.6349,16.6349,20000.0
2012-09-21 14:05:00,20.23,20.24,20.23,20.23,24000.0,16.6349,16.6431,16.6349,16.6349,24000.0
2012-09-21 14:10:00,20.23,20.23,20.23,20.23,12000.0,16.6349,16.6349,16.6349,16.6349,12000.0
2012-09-21 14:15:00,20.23,20.23,20.21,20.22,22500.0,16.6349,16.6349,16.6185,16.6267,22500.0
2012-09-21 14:20:00,20.22,20.22,20.2,20.2,7000.0,16.6267,16.6267,16.6103,16.6103,7000.0
2012-09-21 14:25:00,20.2,20.21,20.2,20.21,17500.0,16.6103,16.6185,16.6103,16.6185,17500.0
2012-09-21 14:30:00,20.21,20.21,20.21,20.21,24500.0,16.6185,16.6185,16.6185,16.6185,24500.0
2012-09-21 14:35:00,20.21,20.21,20.2,20.2,12500.0,16.6185,16.6185,16.6103,16.6103,12500.0
2012-09-21 14:40:00,20.2,20.22,20.2,20.21,57000.0,16.6103,16.6267,16.6103,16.6185,57000.0
2012-09-21 14:45:00,20.21,20.23,20.21,20.22,39000.0,16.6185,16.6349,16.6185,16.6267,39000.0
2012-09-21 14:50:00,20.21,20.21,20.21,20.21,15500.0,16.6185,16.6185,16.6185,16.6185,15500.0
2012-09-21 14:55:00,20.21,20.22,20.21,20.21,17500.0,16.6185,16.6267,16.6185,16.6185,17500.0
2012-09-21 15:00:00,20.2,20.21,20.2,20.21,44000.0,16.6103,16.6185,16.6103,16.6185,44000.0
2012-09-21 15:05:00,20.2,20.21,20.2,20.21,46500.0,16.6103,16.6185,16.6103,16.6185,46500.0
2012-09-21 15:10:00,20.21,20.21,20.21,20.21,37500.0,16.6185,16.6185,16.6185,16.6185,37500.0
2012-09-21 15:15:00,20.22,20.22,20.2,20.21,27000.0,16.6267,16.6267,16.6103,16.6185,27000.0
2012-09-21 15:20:00,20.21,20.21,20.2,20.21,41000.0,16.6185,16.6185,16.6103,16.6185,41000.0
2012-09-21 15:25:00,20.21,20.21,20.2,20.2,78000.0,16.6185,16.6185,16.6103,16.6103,78000.0
2012-09-21 15:30:00,20.2,20.21,20.2,20.21,24000.0,16.6103,16.6185,16.6103,16.6185,24000.0
2012-09-21 15:35:00,20.21,20.21,20.2,20.2,23500.0,16.6185,16.6185,16.6103,16.6103,23500.0
2012-09-21 15:40:00,20.2,20.21,20.2,20.2,8500.0,16.6103,16.6185,16.6103,16.6103,8500.0
2012-09-21 15:45:00,20.19,20.19,20.18,20.18,36000.0,16.602,16.602,16.5938,16.5938,36000.0
2012-09-21 15:50:00,20.18,20.19,20.17,20.17,91000.0,16.5938,16.602,16.5856,16.5856,91000.0
2012-09-21 15:55:00,20.17,20.17,20.15,20.16,309000.0,16.5856,16.5856,16.5691,16.5774,309000.0
2012-09-24 09:30:00,20.08,20.08,20.05,20.07,164000.0,16.5116,16.5116,16.4869,16.5034,164000.0
2012-09-24 09:35:00,20.07,20.09,20.05,20.09,36000.0,16.5034,16.5198,16.4869,16.5198,36000.0
2012-09-24 09:40:00,20.1,20.11,20.1,20.11,4500.0,16.528,16.5363,16.528,16.5363,4500.0
2012-09-24 09:45:00,20.1,20.1,20.08,20.08,18500.0,16.528,16.528,16.5116,16.5116,18500.0
2012-09-24 09:50:00,20.08,20.08,20.07,20.07,18000.0,16.5116,16.5116,16.5034,16.5034,18000.0
2012-09-24 09:55:00,20.08,20.09,20.08,20.08,54000.0,16.5116,16.5198,16.5116,16.5116,54000.0
2012-09-24 10:00:00,20.09,20.11,20.09,20.11,9000.0,16.5198,16.5363,16.5198,16.5363,9000.0
2012-09-24 10:05:00,20.11,20.12,20.1,20.1,15000.0,16.5363,16.5445,16.528,16.528,15000.0
2012-09-24 10:10:00,20.11,20.11,20.09,20.09,1000.0,16.5363,16.5363,16.5198,16.5198,1000.0
2012-09-24 10:15:00,20.1,20.11,20.09,20.09,13500.0,16.528,16.5363,16.5198,16.5198,13500.0
2012-09-24 10:20:00,20.09,20.1,20.08,20.1,15000.0,16.5198,16.528,16.5116,16.528,15000.0
2012-09-24 10:25:00,20.1,20.12,20.09,20.12,10500.0,16.528,16.5445,16.5198,16.5445,10500.0
2012-09-24 10:30:00,20.13,20.14,20.13,20.14,25000.0,16.5527,16.5609,16.5527,16.5609,25000.0
2012-09-24 10:35:00,20.14,20.15,20.14,20.15,14000.0,16.5609,16.5691,16.5609,16.5691,14000.0
2012-09-24 10:40:00,20.14,20.15,20.13,20.14,24500.0,16.5609,16.5691,16.5527,16.5609,24500.0
2012-09-24 10:45:00,20.14,20.15,20.14,20.14,14000.0,16.5609,16.5691,16.5609,16.5609,14000.0
2012-09-24 10:50:00,20.14,20.15,20.13,20.15,50500.0,16.5609,16.5691,16.5527,16.5691,50500.0
2012-09-24 10:55:00,20.15,20.18,20.15,20.17,64000.0,16.5691,16.5938,16.5691,16.5856,64000.0
2012-09-24 11:00:00,20.17,20.18,20.17,20.18,57000.0,16.5856,16.5938,16.5856,16.5938,57000.0
2012-09-24 11:05:00,20.17,20.17,20.16,20.16,21500.0,16.5856,16.5856,16.5774,16.5774,21500.0
2012-09-24 11:10:00,20.16,20.16,20.13,20.14,57000.0,16.5774,16.5774,16.5527,16.5609,57000.0
2012-09-24 11:15:00,20.14,20.14,20.14,20.14,20000.0,16.5609,16.5609,16.5609,16.5609,20000.0
2012-09-24 11:20:00,20.15,20.15,20.15,20.15,13000.0,16.5691,16.5691,16.5691,16.5691,13000.0
2012-09-24 11:25:00,20.15,20.15,20.13,20.15,36000.0,16.5691,16.5691,16.5527,16.5691,36000.0
2012-09-24 11:30:00,20.15,20.15,20.14,20.14,15500.0,16.5691,16.5691,16.5609,16.5609,15500.0
2012-09-24 11:35:00,20.14,20.14,20.13,20.13,15500.0,16.5609,16.5609,16.5527,16.5527,15500.0
2012-09-24 11:40:00,20.13,20.14,20.12,20.14,43000.0,16.5527,16.5609,16.5445,16.5609,43000.0
2012-09-24 11:45:00,20.14,20.14,20.13,20.13,3000.0,16.5609,16.5609,16.5527,16.5527,3000.0
2012-09-24 11:50:00,20.13,20.13,20.12,20.13,14000.0,16.5527,16.5527,16.5445,16.5527,14000.0
2012-09-24 11:55:00,20.13,20.13,20.13,20.13,25500.0,16.5527,16.5527,16.5527,16.5527,25500.0
2012-09-24 12:00:00,20.13,20.13,20.12,20.12,16000.0,16.5527,16.5527,16.5445,16.5445,16000.0
2012-09-24 12:05:00,20.12,20.13,20.12,20.13,9500.0,16.5445,16.5527,16.5445,16.5527,9500.0
2012-09-24 12:10:00,20.13,20.14,20.13,20.14,11500.0,16.5527,16.5609,16.5527,16.5609,11500.0
2012-09-24 12:15:00,20.14,20.14,20.13,20.13,1500.0,16.5609,16.5609,16.5527,16.5527,1500.0
2012-09-24 12:20:00,20.13,20.13,20.12,20.12,8500.0,16.5527,16.5527,16.5445,16.5445,8500.0
2012-09-24 12:25:00,20.12,20.13,20.12,20.12,24000.0,16.5445,16.5527,16.5445,16.5445,24000.0
2012-09-24 12:30:00,20.12,20.12,20.11,20.11,133000.0,16.5445,16.5445,16.5363,16.5363,133000.0
2012-09-24 12:35:00,20.11,20.11,20.1,20.1,55500.0,16.5363,16.5363,16.528,16.528,55500.0
2012-09-24 12:40:00,20.1,20.12,20.1,20.11,16500.0,16.528,16.5445,16.528,16.5363,16500.0
2012-09-24 12:45:00,20.12,20.12,20.12,20.12,6500.0,16.5445,16.5445,16.5445,16.5445,6500.0
2012-09-24 12:50:00,20.12,20.12,20.12,20.12,9000.0,16.5445,16.5445,16.5445,16.5445,9000.0
2012-09-24 12:55:00,20.12,20.12,20.11,20.12,9500.0,16.5445,16.5445,16.5363,16.5445,9500.0
2012-09-24 13:00:00,20.12,20.12,20.12,20.12,9000.0,16.5445,16.5445,16.5445,16.5445,9000.0
2012-09-24 13:05:00,20.11,20.12,20.11,20.12,7500.0,16.5363,16.5445,16.5363,16.5445,7500.0
2012-09-24 13:10:00,20.12,20.13,20.12,20.12,161000.0,16.5445,16.5527,16.5445,16.5445,161000.0
2012-09-24 13:15:00,20.12,20.12,20.11,20.11,168000.0,16.5445,16.5445,16.5363,16.5363,168000.0
2012-09-24 13:20:00,20.11,20.12,20.11,20.12,51000.0,16.5363,16.5445,16.5363,16.5445,51000.0
2012-09-24 13:25:00,20.11,20.13,20.11,20.12,29000.0,16.5363,16.5527,16.5363,16.5445,29000.0
2012-09-24 13:30:00,20.11,20.11,20.09,20.1,20000.0,16.5363,16.5363,16.5198,16.528,20000.0
2012-09-24 13:35:00,20.1,20.1,20.09,20.1,12500.0,16.528,16.528,16.5198,16.528,12500.0
2012-09-24 13:40:00,20.1,20.1,20.1,20.1,11500.0,16.528,16.528,16.528,16.528,11500.0
2012-09-24 13:45:00,20.1,20.1,20.09,20.09,19500.0,16.528,16.528,16.5198,16.5198,19500.0
2012-09-24 13:50:00,20.09,20.1,20.09,20.1,21000.0,16.5198,16.528,16.5198,16.528,21000.0
2012-09-24 13:55:00,20.1,20.11,20.09,20.09,37000.0,16.528,16.5363,16.5198,16.5198,37000.0
2012-09-24 14:00:00,20.09,20.1,20.09,20.09,74000.0,16.5198,16.528,16.5198,16.5198,74000.0
2012-09-24 14:05:00,20.1,20.1,20.09,20.1,29000.0,16.528,16.528,16.5198,16.528,29000.0
2012-09-24 14:10:00,20.1,20.11,20.1,20.11,11000.0,16.528,16.5363,16.528,16.5363,11000.0
2012-09-24 14:15:00,20.11,20.12,20.11,20.12,48000.0,16.5363,16.5445,16.5363,16.5445,48000.0
2012-09-24 14:20:00,20.12,20.13,20.12,20.13,35000.0,16.5445,16.5527,16.5445,16.5527,35000.0
2012-09-24 14:25:00,20.13,20.16,20.12,20.16,52500.0,16.5527,16.5774,16.5445,16.5774,52500.0
2012-09-24 14:30:00,20.16,20.16,20.15,20.15,48000.0,16.5774,16.5774,16.5691,16.5691,48000.0
2012-09-24 14:35:00,20.15,20.17,20.15,20.17,124500.0,16.5691,16.5856,16.5691,16.5856,124500.0
2012-09-24 14:40:00,20.16,20.17,20.16,20.16,69500.0,16.5774,16.5856,16.5774,16.5774,69500.0
2012-09-24 14:45:00,20.16,20.17,20.16,20.16,13000.0,16.5774,16.5856,16.5774,16.5774,13000.0
2012-09-24 14:50:00,20.16,20.19,20.16,20.17,75500.0,16.5774,16.602,16.5774,16.5856,75500.0
2012-09-24 14:55:00,20.18,20.18,20.16,20.16,41000.0,16.5938,16.5938,16.5774,16.5774,41000.0
2012-09-24 15:00:00,20.16,20.16,20.13,20.13,27000.0,16.5774,16.5774,16.5527,16.5527,27000.0
2012-09-24 15:05:00,20.13,20.15,20.13,20.14,43500.0,16.5527,16.5691,16.5527,16.5609,43500.0
2012-09-24 15:10:00,20.14,20.15,20.13,20.13,34000.0,16.5609,16.5691,16.5527,16.5527,34000.0
2012-09-24 15:15:00,20.13,20.15,20.13,20.15,8500.0,16.5527,16.5691,16.5527,16.5691,8500.0
2012-09-24 15:20:00,20.14,20.14,20.13,20.13,20000.0,16.5609,16.5609,16.5527,16.5527,20000.0
2012-09-24 15:25:00,20.14,20.16,20.13,20.14,56000.0,16.5609,16.5774,16.5527,16.5609,56000.0
2012-09-24 15:30:00,20.14,20.14,20.13,20.13,15000.0,16.5609,16.5609,16.5527,16.5527,15000.0
2012-09-24 15:35:00,20.13,20.15,20.13,20.14,68000.0,16.5527,16.5691,16.5527,16.5609,68000.0
2012-09-24 15:40:00,20.14,20.15,20.12,20.13,33000.0,16.5609,16.5691,16.5445,16.5527,33000.0
2012-09-24 15:45:00,20.12,20.12,20.12,20.12,30000.0,16.5445,16.5445,16.5445,16.5445,30000.0
2012-09-24 15:50:00,20.11,20.12,20.1,20.11,42500.0,16.5363,16.5445,16.528,16.5363,42500.0
2012-09-24 15:55:00,20.11,20.12,20.1,20.12,75000.0,16.5363,16.5445,16.528,16.5445,75000.0
2012-09-25 09:30:00,20.15,20.15,20.11,20.13,64500.0,16.6221,16.6221,16.5891,16.6056,64500.0
2012-09-25 09:35:00,20.12,20.13,20.11,20.12,33500.0,16.5973,16.6056,16.5891,16.5973,33500.0
2012-09-25 09:40:00,20.13,20.13,20.09,20.09,56500.0,16.6056,16.6056,16.5726,16.5726,56500.0
2012-09-25 09:45:00,20.09,20.09,20.06,20.06,38500.0,16.5726,16.5726,16.5478,16.5478,38500.0
2012-09-25 09:50:00,20.06,20.06,20.05,20.05,54500.0,16.5478,16.5478,16.5396,16.5396,54500.0
2012-09-25 09:55:00,20.05,20.05,20.03,20.03,13500.0,16.5396,16.5396,16.5231,16.5231,13500.0
2012-09-25 10:00:00,20.04,20.08,20.04,20.04,216500.0,16.5313,16.5643,16.5313,16.5313,216500.0
2012-09-25 10:05:00,20.05,20.09,20.04,20.08,75500.0,16.5396,16.5726,16.5313,16.5643,75500.0
2012-09-25 10:10:00,20.09,20.1,20.09,20.09,128500.0,16.5726,16.5808,16.5726,16.5726,128500.0
2012-09-25 10:15:00,20.1,20.11,20.08,20.08,196000.0,16.5808,16.5891,16.5643,16.5643,196000.0
2012-09-25 10:20:00,20.08,20.09,20.07,20.08,69500.0,16.5643,16.5726,16.5561,16.5643,69500.0
2012-09-25 10:25:00,20.08,20.09,20.05,20.06,41500.0,16.5643,16.5726,16.5396,16.5478,41500.0
2012-09-25 10:30:00,20.07,20.07,20.06,20.06,28000.0,16.5561,16.5561,16.5478,16.5478,28000.0
2012-09-25 10:35:00,20.05,20.05,20.05,20.05,6500.0,16.5396,16.5396,16.5396,16.5396,6500.0
2012-09-25 10:40:00,20.04,20.05,20.04,20.05,12500.0,16.5313,16.5396,16.5313,16.5396,12500.0
2012-09-25 10:45:00,20.04,20.06,20.04,20.06,20000.0,16.5313,16.5478,16.5313,16.5478,20000.0
2012-09-25 10:50:00,20.06,20.06,20.05,20.05,10000.0,16.5478,16.5478,16.5396,16.5396,10000.0
2012-09-25 10:55:00,20.05,20.05,20.04,20.04,3500.0,16.5396,16.5396,16.5313,16.5313,3500.0
2012-09-25 11:00:00,20.05,20.07,20.05,20.07,34000.0,16.5396,16.5561,16.5396,16.5561,34000.0
2012-09-25 11:05:00,20.06,20.07,20.06,20.06,31000.0,16.5478,16.5561,16.5478,16.5478,31000.0
2012-09-25 11:10:00,20.06,20.06,20.05,20.06,49000.0,16.5478,16.5478,16.5396,16.5478,49000.0
2012-09-25 11:15:00,20.06,20.06,20.05,20.06,34500.0,16.5478,16.5478,16.5396,16.5478,34500.0
2012-09-25 11:20:00,20.06,20.06,20.04,20.04,16000.0,16.5478,16.5478,16.5313,16.5313,16000.0
2012-09-25 11:25:00,20.04,20.05,20.04,20.05,12500.0,16.5313,16.5396,16.5313,16.5396,12500.0
2012-09-25 11:30:00,20.05,20.05,20.04,20.05,38500.0,16.5396,16.5396,16.5313,16.5396,38500.0
2012-09-25 11:35:00,20.05,20.05,20.04,20.05,3500.0,16.5396,16.5396,16.5313,16.5396,3500.0
2012-09-25 11:40:00,20.04,20.04,20.03,20.03,5000.0,16.5313,16.5313,16.5231,16.5231,5000.0
2012-09-25 11:45:00,20.03,20.04,20.03,20.03,50500.0,16.5231,16.5313,16.5231,16.5231,50500.0
2012-09-25 11:50:00,20.03,20.03,20.02,20.03,36500.0,16.5231,16.5231,16.5148,16.5231,36500.0
2012-09-25 11:55:00,20.02,20.02,20.02,20.02,12500.0,16.5148,16.5148,16.5148,16.5148,12500.0
2012-09-25 12:00:00,20.02,20.02,20.0,20.0,35000.0,16.5148,16.5148,16.4983,16.4983,35000.0
2012-09-25 12:05:00,20.0,20.01,20.0,20.01,22500.0,16.4983,16.5066,16.4983,16.5066,22500.0
2012-09-25 12:10:00,20.01,20.03,20.01,20.02,98500.0,16.5066,16.5231,16.5066,16.5148,98500.0
2012-09-25 12:15:00,20.02,20.02,19.98,19.99,34500.0,16.5148,16.5148,16.4818,16.4901,34500.0
2012-09-25 12:20:00,19.98,19.99,19.98,19.99,3000.0,16.4818,16.4901,16.4818,16.4901,3000.0
2012-09-25 12:25:00,19.99,20.0,19.99,20.0,32000.0,16.4901,16.4983,16.4901,16.4983,32000.0
2012-09-25 12:30:00,20.0,20.01,19.99,20.0,40000.0,16.4983,16.5066,16.4901,16.4983,40000.0
2012-09-25 12:35:00,20.0,20.0,19.94,19.94,153500.0,16.4983,16.4983,16.4488,16.4488,153500.0
2012-09-25 12:40:00,19.93,19.94,19.91,19.92,75000.0,16.4406,16.4488,16.4241,16.4323,75000.0
2012-09-25 12:45:00,19.92,19.93,19.92,19.93,46500.0,16.4323,16.4406,16.4323,16.4406,46500.0
2012-09-25 12:50:00,19.93,19.94,19.92,19.94,92500.0,16.4406,16.4488,16.4323,16.4488,92500.0
2012-09-25 12:55:00,19.94,19.96,19.94,19.96,60500.0,16.4488,16.4653,16.4488,16.4653,60500.0
2012-09-25 13:00:00,19.96,19.96,19.94,19.94,14500.0,16.4653,16.4653,16.4488,16.4488,14500.0
2012-09-25 13:05:00,19.94,19.95,19.94,19.94,15500.0,16.4488,16.4571,16.4488,16.4488,15500.0
2012-09-25 13:10:00,19.94,19.96,19.94,19.95,80000.0,16.4488,16.4653,16.4488,16.4571,80000.0
2012-09-25 13:15:00,19.95,19.95,19.95,19.95,31500.0,16.4571,16.4571,16.4571,16.4571,31500.0
2012-09-25 13:20:00,19.94,19.94,19.92,19.92,10500.0,16.4488,16.4488,16.4323,16.4323,10500.0
2012-09-25 13:25:00,19.93,19.93,19.92,19.92,1000.0,16.4406,16.4406,16.4323,16.4323,1000.0
2012-09-25 13:30:00,19.92,19.95,19.92,19.95,20500.0,16.4323,16.4571,16.4323,16.4571,20500.0
2012-09-25 13:35:00,19.96,19.96,19.94,19.94,15500.0,16.4653,16.4653,16.4488,16.4488,15500.0
2012-09-25 13:40:00,19.92,19.92,19.91,19.91,13500.0,16.4323,16.4323,16.4241,16.4241,13500.0
2012-09-25 13:45:00,19.91,19.91,19.9,19.91,12000.0,16.4241,16.4241,16.4158,16.4241,12000.0
2012-09-25 13:50:00,19.91,19.92,19.9,19.91,6000.0,16.4241,16.4323,16.4158,16.4241,6000.0
2012-09-25 13:55:00,19.92,19.92,19.92,19.92,4500.0,16.4323,16.4323,16.4323,16.4323,4500.0
2012-09-25 14:00:00,19.92,19.92,19.92,19.92,12500.0,16.4323,16.4323,16.4323,16.4323,12500.0
2012-09-25 14:05:00,19.92,19.92,19.91,19.92,10000.0,16.4323,16.4323,16.4241,16.4323,10000.0
2012-09-25 14:10:00,19.92,19.93,19.92,19.93,30500.0,16.4323,16.4406,16.4323,16.4406,30500.0
2012-09-25 14:15:00,19.93,19.94,19.9,19.91,89000.0,16.4406,16.4488,16.4158,16.4241,89000.0
2012-09-25 14:20:00,19.9,19.9,19.89,19.9,86000.0,16.4158,16.4158,16.4076,16.4158,86000.0
2012-09-25 14:25:00,19.9,19.9,19.89,19.89,16500.0,16.4158,16.4158,16.4076,16.4076,16500.0
2012-09-25 14:30:00,19.89,19.9,19.89,19.9,7000.0,16.4076,16.4158,16.4076,16.4158,7000.0
2012-09-25 14:35:00,19.9,19.9,19.9,19.9,27000.0,16.4158,16.4158,16.4158,16.4158,27000.0
2012-09-25 14:40:00,19.9,19.9,19.89,19.89,18500.0,16.4158,16.4158,16.4076,16.4076,18500.0
2012-09-25 14:45:00,19.89,19.89,19.86,19.88,64500.0,16.4076,16.4076,16.3828,16.3993,64500.0
2012-09-25 14:50:00,19.88,19.88,19.87,19.88,116000.0,16.3993,16.3993,16.3911,16.3993,116000.0
2012-09-25 14:55:00,19.88,19.88,19.85,19.85,109500.0,16.3993,16.3993,16.3746,16.3746,109500.0
2012-09-25 15:00:00,19.84,19.86,19.83,19.84,26000.0,16.3664,16.3828,16.3581,16.3664,26000.0
2012-09-25 15:05:00,19.84,19.84,19.82,19.82,62500.0,16.3664,16.3664,16.3499,16.3499,62500.0
2012-09-25 15:10:00,19.82,19.82,19.78,19.8,432500.0,16.3499,16.3499,16.3169,16.3334,432500.0
2012-09-25 15:15:00,19.8,19.8,19.78,19.78,332500.0,16.3334,16.3334,16.3169,16.3169,332500.0
2012-09-25 15:20:00,19.78,19.83,19.78,19.81,34000.0,16.3169,16.3581,16.3169,16.3416,34000.0
2012-09-25 15:25:00,19.81,19.82,19.79,19.8,85500.0,16.3416,16.3499,16.3251,16.3334,85500.0
2012-09-25 15:30:00,19.8,19.82,19.79,19.82,55500.0,16.3334,16.3499,16.3251,16.3499,55500.0
2012-09-25 15:35:00,19.83,19.83,19.78,19.78,64000.0,16.3581,16.3581,16.3169,16.3169,64000.0
2012-09-25 15:40:00,19.78,19.79,19.77,19.77,33500.0,16.3169,16.3251,16.3086,16.3086,33500.0
2012-09-25 15:45:00,19.75,19.76,19.74,19.76,22500.0,16.2921,16.3004,16.2839,16.3004,22500.0
2012-09-25 15:50:00,19.75,19.77,19.74,19.77,80000.0,16.2921,16.3086,16.2839,16.3086,80000.0
2012-09-25 15:55:00,19.77,19.77,19.74,19.74,236500.0,16.3086,16.3086,16.2839,16.2839,236500.0
2012-09-26 09:30:00,19.78,19.79,19.76,19.76,116500.0,16.3169,16.3251,16.3004,16.3004,116500.0
2012-09-26 09:35:00,19.76,19.76,19.71,19.71,103000.0,16.3004,16.3004,16.2591,16.2591,103000.0
2012-09-26 09:40:00,19.71,19.71,19.68,19.7,57500.0,16.2591,16.2591,16.2344,16.2509,57500.0
2012-09-26 09:45:00,19.71,19.71,19.67,19.67,21000.0,16.2591,16.2591,16.2261,16.2261,21000.0
2012-09-26 09:50:00,19.67,19.68,19.67,19.68,26500.0,16.2261,16.2344,16.2261,16.2344,26500.0
2012-09-26 09:55:00,19.68,19.71,19.68,19.71,27500.0,16.2344,16.2591,16.2344,16.2591,27500.0
2012-09-26 10:00:00,19.69,19.7,19.68,19.7,15000.0,16.2426,16.2509,16.2344,16.2509,15000.0
2012-09-26 10:05:00,19.68,19.69,19.68,19.68,18000.0,16.2344,16.2426,16.2344,16.2344,18000.0
2012-09-26 10:10:00,19.66,19.66,19.66,19.66,2500.0,16.2179,16.2179,16.2179,16.2179,2500.0
2012-09-26 10:15:00,19.67,19.67,19.64,19.66,22500.0,16.2261,16.2261,16.2014,16.2179,22500.0
2012-09-26 10:20:00,19.65,19.65,19.63,19.63,10000.0,16.2096,16.2096,16.1931,16.1931,10000.0
2012-09-26 10:25:00,19.63,19.63,19.58,19.58,31000.0,16.1931,16.1931,16.1519,16.1519,31000.0
2012-09-26 10:30:00,19.59,19.61,19.58,19.58,17000.0,16.1601,16.1766,16.1519,16.1519,17000.0
2012-09-26 10:35:00,19.59,19.59,19.53,19.53,76000.0,16.1601,16.1601,16.1106,16.1106,76000.0
2012-09-26 10:40:00,19.53,19.54,19.53,19.54,32500.0,16.1106,16.1189,16.1106,16.1189,32500.0
2012-09-26 10:45:00,19.55,19.55,19.54,19.54,19500.0,16.1271,16.1271,16.1189,16.1189,19500.0
2012-09-26 10:50:00,19.56,19.57,19.56,19.57,8500.0,16.1354,16.1436,16.1354,16.1436,8500.0
2012-09-26 10:55:00,19.55,19.55,19.53,19.53,4000.0,16.1271,16.1271,16.1106,16.1106,4000.0
2012-09-26 11:00:00,19.53,19.57,19.53,19.55,10500.0,16.1106,16.1436,16.1106,16.1271,10500.0
2012-09-26 11:05:00,19.55,19.57,19.55,19.56,27500.0,16.1271,16.1436,16.1271,16.1354,27500.0
2012-09-26 11:10:00,19.56,19.56,19.55,19.56,71000.0,16.1354,16.1354,16.1271,16.1354,71000.0
2012-09-26 11:15:00,19.57,19.61,19.57,19.61,47500.0,16.1436,16.1766,16.1436,16.1766,47500.0
2012-09-26 11:20:00,19.6,19.6,19.59,19.6,20000.0,16.1684,16.1684,16.1601,16.1684,20000.0
2012-09-26 11:25:00,19.6,19.61,19.6,19.6,24000.0,16.1684,16.1766,16.1684,16.1684,24000.0
2012-09-26 11:30:00,19.6,19.6,19.57,19.58,104000.0,16.1684,16.1684,16.1436,16.1519,104000.0
2012-09-26 11:35:00,19.58,19.58,19.57,19.58,34000.0,16.1519,16.1519,16.1436,16.1519,34000.0
2012-09-26 11:40:00,19.58,19.62,19.58,19.61,78500.0,16.1519,16.1849,16.1519,16.1766,78500.0
2012-09-26 11:45:00,19.62,19.63,19.61,19.61,22500.0,16.1849,16.1931,16.1766,16.1766,22500.0
2012-09-26 11:50:00,19.59,19.6,19.59,19.6,3500.0,16.1601,16.1684,16.1601,16.1684,3500.0
2012-09-26 11:55:00,19.61,19.62,19.6,19.61,27500.0,16.1766,16.1849,16.1684,16.1766,27500.0
2012-09-26 12:00:00,19.61,19.63,19.6,19.62,48500.0,16.1766,16.1931,16.1684,16.1849,48500.0
2012-09-26 12:05:00,19.62,19.64,19.62,19.64,19000.0,16.1849,16.2014,16.1849,16.2014,19000.0
2012-09-26 12:10:00,19.64,19.65,19.63,19.64,41500.0,16.2014,16.2096,16.1931,16.2014,41500.0
2012-09-26 12:15:00,19.64,19.65,19.63,19.64,27500.0,16.2014,16.2096,16.1931,16.2014,27500.0
2012-09-26 12:20:00,19.63,19.64,19.62,19.62,42000.0,16.1931,16.2014,16.1849,16.1849,42000.0
2012-09-26 12:25:00,19.62,19.63,19.61,19.61,31000.0,16.1849,16.1931,16.1766,16.1766,31000.0
2012-09-26 12:30:00,19.61,19.62,19.61,19.62,13000.0,16.1766,16.1849,16.1766,16.1849,13000.0
2012-09-26 12:35:00,19.62,19.62,19.62,19.62,11000.0,16.1849,16.1849,16.1849,16.1849,11000.0
2012-09-26 12:40:00,19.62,19.63,19.62,19.62,20000.0,16.1849,16.1931,16.1849,16.1849,20000.0
2012-09-26 12:45:00,19.62,19.62,19.61,19.61,11500.0,16.1849,16.1849,16.1766,16.1766,11500.0
2012-09-26 12:50:00,19.61,19.62,19.6,19.62,16500.0,16.1766,16.1849,16.1684,16.1849,16500.0
2012-09-26 12:55:00,19.62,19.65,19.62,19.64,36500.0,16.1849,16.2096,16.1849,16.2014,36500.0
2012-09-26 13:00:00,19.64,19.65,19.63,19.64,11000.0,16.2014,16.2096,16.1931,16.2014,11000.0
2012-09-26 13:05:00,19.64,19.67,19.64,19.65,82000.0,16.2014,16.2261,16.2014,16.2096,82000.0
2012-09-26 13:10:00,19.65,19.66,19.65,19.65,4500.0,16.2096,16.2179,16.2096,16.2096,4500.0
2012-09-26 13:15:00,19.65,19.66,19.64,19.66,11000.0,16.2096,16.2179,16.2014,16.2179,11000.0
2012-09-26 13:20:00,19.66,19.67,19.66,19.67,26500.0,16.2179,16.2261,16.2179,16.2261,26500.0
2012-09-26 13:25:00,19.67,19.68,19.67,19.67,13000.0,16.2261,16.2344,16.2261,16.2261,13000.0
2012-09-26 13:30:00,19.67,19.68,19.66,19.67,8500.0,16.2261,16.2344,16.2179,16.2261,8500.0
2012-09-26 13:35:00,19.67,19.67,19.66,19.66,132500.0,16.2261,16.2261,16.2179,16.2179,132500.0
2012-09-26 13:40:00,19.66,19.66,19.66,19.66,5500.0,16.2179,16.2179,16.2179,16.2179,5500.0
2012-09-26 13:45:00,19.66,19.66,19.63,19.64,18500.0,16.2179,16.2179,16.1931,16.2014,18500.0
2012-09-26 13:50:00,19.65,19.66,19.63,19.63,23500.0,16.2096,16.2179,16.1931,16.1931,23500.0
2012-09-26 13:55:00,19.64,19.64,19.61,19.61,30000.0,16.2014,16.2014,16.1766,16.1766,30000.0
2012-09-26 14:00:00,19.61,19.65,19.61,19.64,52000.0,16.1766,16.2096,16.1766,16.2014,52000.0
2012-09-26 14:05:00,19.64,19.66,19.63,19.63,139500.0,16.2014,16.2179,16.1931,16.1931,139500.0
2012-09-26 14:10:00,19.64,19.64,19.63,19.63,26000.0,16.2014,16.2014,16.1931,16.1931,26000.0
2012-09-26 14:15:00,19.64,19.65,19.63,19.65,14500.0,16.2014,16.2096,16.1931,16.2096,14500.0
2012-09-26 14:20:00,19.65,19.66,19.65,19.66,24500.0,16.2096,16.2179,16.2096,16.2179,24500.0
2012-09-26 14:25:00,19.65,19.67,19.64,19.64,38000.0,16.2096,16.2261,16.2014,16.2014,38000.0
2012-09-26 14:30:00,19.64,19.65,19.62,19.64,28000.0,16.2014,16.2096,16.1849,16.2014,28000.0
2012-09-26 14:35:00,19.66,19.66,19.64,19.65,4500.0,16.2179,16.2179,16.2014,16.2096,4500.0
2012-09-26 14:40:00,19.64,19.65,19.64,19.65,24500.0,16.2014,16.2096,16.2014,16.2096,24500.0
2012-09-26 14:45:00,19.64,19.65,19.63,19.64,36000.0,16.2014,16.2096,16.1931,16.2014,36000.0
2012-09-26 14:50:00,19.64,19.64,19.62,19.62,23500.0,16.2014,16.2014,16.1849,16.1849,23500.0
2012-09-26 14:55:00,19.62,19.64,19.61,19.63,26000.0,16.1849,16.2014,16.1766,16.1931,26000.0
2012-09-26 15:00:00,19.64,19.64,19.61,19.61,20500.0,16.2014,16.2014,16.1766,16.1766,20500.0
2012-09-26 15:05:00,19.61,19.61,19.59,19.6,53000.0,16.1766,16.1766,16.1601,16.1684,53000.0
2012-09-26 15:10:00,19.61,19.61,19.6,19.61,30000.0,16.1766,16.1766,16.1684,16.1766,30000.0
2012-09-26 15:15:00,19.61,19.63,19.61,19.62,52000.0,16.1766,16.1931,16.1766,16.1849,52000.0
2012-09-26 15:20:00,19.61,19.63,19.6,19.6,35500.0,16.1766,16.1931,16.1684,16.1684,35500.0
2012-09-26 15:25:00,19.6,19.61,19.59,19.59,21500.0,16.1684,16.1766,16.1601,16.1601,21500.0
2012-09-26 15:30:00,19.59,19.6,19.59,19.6,22500.0,16.1601,16.1684,16.1601,16.1684,22500.0
2012-09-26 15:35:00,19.6,19.6,19.58,19.6,42000.0,16.1684,16.1684,16.1519,16.1684,42000.0
2012-09-26 15:40:00,19.6,19.61,19.59,19.61,28500.0,16.1684,16.1766,16.1601,16.1766,28500.0
2012-09-26 15:45:00,19.61,19.61,19.59,19.6,33500.0,16.1766,16.1766,16.1601,16.1684,33500.0
2012-09-26 15:50:00,19.59,19.62,19.59,19.61,48000.0,16.1601,16.1849,16.1601,16.1766,48000.0
2012-09-26 15:55:00,19.62,19.62,19.6,19.61,91500.0,16.1849,16.1849,16.1684,16.1766,91500.0
2012-09-27 09:30:00,19.67,19.7,19.66,19.68,80000.0,16.2261,16.2509,16.2179,16.2344,80000.0
2012-09-27 09:35:00,19.68,19.7,19.67,19.69,43000.0,16.2344,16.2509,16.2261,16.2426,43000.0
2012-09-27 09:40:00,19.69,19.69,19.66,19.68,18000.0,16.2426,16.2426,16.2179,16.2344,18000.0
2012-09-27 09:45:00,19.67,19.68,19.66,19.67,6500.0,16.2261,16.2344,16.2179,16.2261,6500.0
2012-09-27 09:50:00,19.67,19.68,19.66,19.66,10000.0,16.2261,16.2344,16.2179,16.2179,10000.0
2012-09-27 09:55:00,19.66,19.66,19.64,19.66,26000.0,16.2179,16.2179,16.2014,16.2179,26000.0
2012-09-27 10:00:00,19.66,19.67,19.63,19.63,49000.0,16.2179,16.2261,16.1931,16.1931,49000.0
2012-09-27 10:05:00,19.63,19.64,19.63,19.63,5500.0,16.1931,16.2014,16.1931,16.1931,5500.0
2012-09-27 10:10:00,19.64,19.66,19.63,19.66,9500.0,16.2014,16.2179,16.1931,16.2179,9500.0
2012-09-27 10:15:00,19.67,19.69,19.67,19.68,18000.0,16.2261,16.2426,16.2261,16.2344,18000.0
2012-09-27 10:20:00,19.67,19.68,19.67,19.68,7000.0,16.2261,16.2344,16.2261,16.2344,7000.0
2012-09-27 10:25:00,19.68,19.68,19.66,19.67,15000.0,16.2344,16.2344,16.2179,16.2261,15000.0
2012-09-27 10:30:00,19.67,19.68,19.65,19.68,17500.0,16.2261,16.2344,16.2096,16.2344,17500.0
2012-09-27 10:35:00,19.66,19.68,19.66,19.66,29000.0,16.2179,16.2344,16.2179,16.2179,29000.0
2012-09-27 10:40:00,19.66,19.68,19.66,19.67,75500.0,16.2179,16.2344,16.2179,16.2261,75500.0
2012-09-27 10:45:00,19.67,19.68,19.67,19.68,7500.0,16.2261,16.2344,16.2261,16.2344,7500.0
2012-09-27 10:50:00,19.69,19.69,19.67,19.67,9000.0,16.2426,16.2426,16.2261,16.2261,9000.0
2012-09-27 10:55:00,19.67,19.7,19.67,19.69,29000.0,16.2261,16.2509,16.2261,16.2426,29000.0
2012-09-27 11:00:00,19.69,19.7,19.69,19.7,6500.0,16.2426,16.2509,16.2426,16.2509,6500.0
2012-09-27 11:05:00,19.7,19.7,19.68,19.69,13000.0,16.2509,16.2509,16.2344,16.2426,13000.0
2012-09-27 11:10:00,19.68,19.7,19.68,19.69,3500.0,16.2344,16.2509,16.2344,16.2426,3500.0
2012-09-27 11:15:00,19.69,19.7,19.69,19.69,32000.0,16.2426,16.2509,16.2426,16.2426,32000.0
2012-09-27 11:20:00,19.69,19.7,19.68,19.68,7000.0,16.2426,16.2509,16.2344,16.2344,7000.0
2012-09-27 11:25:00,19.67,19.68,19.66,19.67,8500.0,16.2261,16.2344,16.2179,16.2261,8500.0
2012-09-27 11:30:00,19.68,19.69,19.68,19.69,7500.0,16.2344,16.2426,16.2344,16.2426,7500.0
2012-09-27 11:35:00,19.69,19.7,19.69,19.7,9000.0,16.2426,16.2509,16.2426,16.2509,9000.0
2012-09-27 11:40:00,19.71,19.71,19.7,19.7,20500.0,16.2591,16.2591,16.2509,16.2509,20500.0
2012-09-27 11:45:00,19.7,19.71,19.7,19.71,17000.0,16.2509,16.2591,16.2509,16.2591,17000.0
2012-09-27 11:50:00,19.71,19.73,19.71,19.73,19500.0,16.2591,16.2756,16.2591,16.2756,19500.0
2012-09-27 11:55:00,19.73,19.77,19.73,19.77,56500.0,16.2756,16.3086,16.2756,16.3086,56500.0
2012-09-27 12:00:00,19.77,19.78,19.76,19.77,42500.0,16.3086,16.3169,16.3004,16.3086,42500.0
2012-09-27 12:05:00,19.78,19.78,19.77,19.77,16500.0,16.3169,16.3169,16.3086,16.3086,16500.0
2012-09-27 12:10:00,19.77,19.77,19.76,19.76,23500.0,16.3086,16.3086,16.3004,16.3004,23500.0
2012-09-27 12:15:00,19.76,19.77,19.76,19.77,5500.0,16.3004,16.3086,16.3004,16.3086,5500.0
2012-09-27 12:20:00,19.77,19.78,19.77,19.78,9000.0,16.3086,16.3169,16.3086,16.3169,9000.0
2012-09-27 12:25:00,19.79,19.82,19.79,19.8,35500.0,16.3251,16.3499,16.3251,16.3334,35500.0
2012-09-27 12:30:00,19.81,19.81,19.79,19.79,17500.0,16.3416,16.3416,16.3251,16.3251,17500.0
2012-09-27 12:35:00,19.79,19.8,19.79,19.8,10000.0,16.3251,16.3334,16.3251,16.3334,10000.0
2012-09-27 12:40:00,19.8,19.8,19.78,19.79,13500.0,16.3334,16.3334,16.3169,16.3251,13500.0
2012-09-27 12:45:00,19.79,19.8,19.79,19.79,9000.0,16.3251,16.3334,16.3251,16.3251,9000.0
2012-09-27 12:50:00,19.79,19.79,19.79,19.79,3000.0,16.3251,16.3251,16.3251,16.3251,3000.0
2012-09-27 12:55:00,19.79,19.81,19.79,19.81,4500.0,16.3251,16.3416,16.3251,16.3416,4500.0
2012-09-27 13:00:00,19.8,19.81,19.8,19.81,11000.0,16.3334,16.3416,16.3334,16.3416,11000.0
2012-09-27 13:05:00,19.81,19.81,19.8,19.8,2000.0,16.3416,16.3416,16.3334,16.3334,2000.0
2012-09-27 13:10:00,19.81,19.81,19.8,19.8,54000.0,16.3416,16.3416,16.3334,16.3334,54000.0
2012-09-27 13:15:00,19.8,19.82,19.8,19.81,41500.0,16.3334,16.3499,16.3334,16.3416,41500.0
2012-09-27 13:20:00,19.81,19.81,19.8,19.81,46500.0,16.3416,16.3416,16.3334,16.3416,46500.0
2012-09-27 13:25:00,19.81,19.82,19.81,19.81,11000.0,16.3416,16.3499,16.3416,16.3416,11000.0
2012-09-27 13:30:00,19.82,19.82,19.81,19.82,17000.0,16.3499,16.3499,16.3416,16.3499,17000.0
2012-09-27 13:35:00,19.83,19.86,19.82,19.85,28500.0,16.3581,16.3828,16.3499,16.3746,28500.0
2012-09-27 13:40:00,19.85,19.87,19.84,19.84,66000.0,16.3746,16.3911,16.3664,16.3664,66000.0
2012-09-27 13:45:00,19.84,19.85,19.84,19.84,5000.0,16.3664,16.3746,16.3664,16.3664,5000.0
2012-09-27 13:50:00,19.84,19.84,19.83,19.84,9000.0,16.3664,16.3664,16.3581,16.3664,9000.0
2012-09-27 13:55:00,19.84,19.84,19.84,19.84,13000.0,16.3664,16.3664,16.3664,16.3664,13000.0
2012-09-27 14:00:00,19.85,19.85,19.83,19.83,15000.0,16.3746,16.3746,16.3581,16.3581,15000.0
2012-09-27 14:05:00,19.83,19.84,19.83,19.83,7000.0,16.3581,16.3664,16.3581,16.3581,7000.0
2012-09-27 14:10:00,19.83,19.85,19.83,19.85,36500.0,16.3581,16.3746,16.3581,16.3746,36500.0
2012-09-27 14:15:00,19.85,19.85,19.84,19.85,52000.0,16.3746,16.3746,16.3664,16.3746,52000.0
2012-09-27 14:20:00,19.85,19.85,19.84,19.85,18500.0,16.3746,16.3746,16.3664,16.3746,18500.0
2012-09-27 14:25:00,19.85,19.85,19.84,19.85,17000.0,16.3746,16.3746,16.3664,16.3746,17000.0
2012-09-27 14:30:00,19.85,19.86,19.84,19.85,65500.0,16.3746,16.3828,16.3664,16.3746,65500.0
2012-09-27 14:35:00,19.85,19.85,19.84,19.85,10500.0,16.3746,16.3746,16.3664,16.3746,10500.0
2012-09-27 14:40:00,19.85,19.85,19.85,19.85,4000.0,16.3746,16.3746,16.3746,16.3746,4000.0
2012-09-27 14:45:00,19.85,19.85,19.84,19.85,18500.0,16.3746,16.3746,16.3664,16.3746,18500.0
2012-09-27 14:50:00,19.85,19.86,19.84,19.84,35000.0,16.3746,16.3828,16.3664,16.3664,35000.0
2012-09-27 14:55:00,19.84,19.84,19.83,19.83,14000.0,16.3664,16.3664,16.3581,16.3581,14000.0
2012-09-27 15:00:00,19.84,19.85,19.83,19.85,22500.0,16.3664,16.3746,16.3581,16.3746,22500.0
2012-09-27 15:05:00,19.85,19.85,19.84,19.84,10000.0,16.3746,16.3746,16.3664,16.3664,10000.0
2012-09-27 15:10:00,19.84,19.84,19.83,19.83,33500.0,16.3664,16.3664,16.3581,16.3581,33500.0
2012-09-27 15:15:00,19.82,19.83,19.82,19.82,52000.0,16.3499,16.3581,16.3499,16.3499,52000.0
2012-09-27 15:20:00,19.83,19.83,19.82,19.83,38500.0,16.3581,16.3581,16.3499,16.3581,38500.0
2012-09-27 15:25:00,19.82,19.84,19.82,19.83,36000.0,16.3499,16.3664,16.3499,16.3581,36000.0
2012-09-27 15:30:00,19.82,19.85,19.82,19.84,123000.0,16.3499,16.3746,16.3499,16.3664,123000.0
2012-09-27 15:35:00,19.85,19.85,19.83,19.83,45500.0,16.3746,16.3746,16.3581,16.3581,45500.0
2012-09-27 15:40:00,19.83,19.83,19.82,19.82,45500.0,16.3581,16.3581,16.3499,16.3499,45500.0
2012-09-27 15:45:00,19.81,19.82,19.8,19.82,61000.0,16.3416,16.3499,16.3334,16.3499,61000.0
2012-09-27 15:50:00,19.81,19.82,19.8,19.82,64500.0,16.3416,16.3499,16.3334,16.3499,64500.0
2012-09-27 15:55:00,19.81,19.83,19.81,19.83,69000.0,16.3416,16.3581,16.3416,16.3581,69000.0
2012-09-28 09:30:00,19.74,19.75,19.7,19.72,68000.0,16.2839,16.2921,16.2509,16.2674,68000.0
2012-09-28 09:35:00,19.72,19.74,19.72,19.73,11500.0,16.2674,16.2839,16.2674,16.2756,11500.0
2012-09-28 09:40:00,19.73,19.74,19.69,19.7,137000.0,16.2756,16.2839,16.2426,16.2509,137000.0
2012-09-28 09:45:00,19.68,19.69,19.67,19.69,14500.0,16.2344,16.2426,16.2261,16.2426,14500.0
2012-09-28 09:50:00,19.67,19.68,19.66,19.67,26500.0,16.2261,16.2344,16.2179,16.2261,26500.0
2012-09-28 09:55:00,19.67,19.69,19.67,19.68,14000.0,16.2261,16.2426,16.2261,16.2344,14000.0
2012-09-28 10:00:00,19.69,19.72,19.68,19.72,49000.0,16.2426,16.2674,16.2344,16.2674,49000.0
2012-09-28 10:05:00,19.72,19.72,19.7,19.7,11500.0,16.2674,16.2674,16.2509,16.2509,11500.0
2012-09-28 10:10:00,19.72,19.72,19.69,19.71,8000.0,16.2674,16.2674,16.2426,16.2591,8000.0
2012-09-28 10:15:00,19.71,19.71,19.68,19.68,7000.0,16.2591,16.2591,16.2344,16.2344,7000.0
2012-09-28 10:20:00,19.68,19.7,19.68,19.69,34000.0,16.2344,16.2509,16.2344,16.2426,34000.0
2012-09-28 10:25:00,19.69,19.69,19.65,19.66,31500.0,16.2426,16.2426,16.2096,16.2179,31500.0
2012-09-28 10:30:00,19.66,19.7,19.66,19.69,27000.0,16.2179,16.2509,16.2179,16.2426,27000.0
2012-09-28 10:35:00,19.69,19.7,19.68,19.7,6000.0,16.2426,16.2509,16.2344,16.2509,6000.0
2012-09-28 10:40:00,19.7,19.7,19.68,19.68,30000.0,16.2509,16.2509,16.2344,16.2344,30000.0
2012-09-28 10:45:00,19.68,19.71,19.67,19.7,7000.0,16.2344,16.2591,16.2261,16.2509,7000.0
2012-09-28 10:50:00,19.7,19.7,19.68,19.68,201500.0,16.2509,16.2509,16.2344,16.2344,201500.0
2012-09-28 10:55:00,19.68,19.7,19.68,19.7,25500.0,16.2344,16.2509,16.2344,16.2509,25500.0
2012-09-28 11:00:00,19.71,19.71,19.69,19.7,14000.0,16.2591,16.2591,16.2426,16.2509,14000.0
2012-09-28 11:05:00,19.7,19.71,19.7,19.71,11500.0,16.2509,16.2591,16.2509,16.2591,11500.0
2012-09-28 11:10:00,19.71,19.71,19.69,19.69,8500.0,16.2591,16.2591,16.2426,16.2426,8500.0
2012-09-28 11:15:00,19.69,19.7,19.69,19.69,30500.0,16.2426,16.2509,16.2426,16.2426,30500.0
2012-09-28 11:20:00,19.7,19.7,19.7,19.7,2500.0,16.2509,16.2509,16.2509,16.2509,2500.0
2012-09-28 11:25:00,19.69,19.69,19.68,19.68,9000.0,16.2426,16.2426,16.2344,16.2344,9000.0
2012-09-28 11:30:00,19.68,19.7,19.68,19.7,4500.0,16.2344,16.2509,16.2344,16.2509,4500.0
2012-09-28 11:35:00,19.68,19.69,19.68,19.69,20500.0,16.2344,16.2426,16.2344,16.2426,20500.0
2012-09-28 11:40:00,19.69,19.71,19.69,19.71,28500.0,16.2426,16.2591,16.2426,16.2591,28500.0
2012-09-28 11:45:00,19.71,19.73,19.7,19.72,51000.0,16.2591,16.2756,16.2509,16.2674,51000.0
2012-09-28 11:50:00,19.72,19.72,19.7,19.71,15000.0,16.2674,16.2674,16.2509,16.2591,15000.0
2012-09-28 11:55:00,19.71,19.72,19.71,19.72,9500.0,16.2591,16.2674,16.2591,16.2674,9500.0
2012-09-28 12:00:00,19.72,19.74,19.72,19.73,80000.0,16.2674,16.2839,16.2674,16.2756,80000.0
2012-09-28 12:05:00,19.73,19.75,19.73,19.75,47000.0,16.2756,16.2921,16.2756,16.2921,47000.0
2012-09-28 12:10:00,19.75,19.77,19.75,19.77,23500.0,16.2921,16.3086,16.2921,16.3086,23500.0
2012-09-28 12:15:00,19.77,19.78,19.77,19.77,27500.0,16.3086,16.3169,16.3086,16.3086,27500.0
2012-09-28 12:20:00,19.76,19.76,19.75,19.75,8500.0,16.3004,16.3004,16.2921,16.2921,8500.0
2012-09-28 12:25:00,19.75,19.75,19.73,19.73,4000.0,16.2921,16.2921,16.2756,16.2756,4000.0
2012-09-28 12:30:00,19.74,19.75,19.74,19.75,11500.0,16.2839,16.2921,16.2839,16.2921,11500.0
2012-09-28 12:35:00,19.74,19.74,19.74,19.74,5000.0,16.2839,16.2839,16.2839,16.2839,5000.0
2012-09-28 12:40:00,19.73,19.74,19.73,19.73,21500.0,16.2756,16.2839,16.2756,16.2756,21500.0
2012-09-28 12:45:00,19.74,19.74,19.74,19.74,6000.0,16.2839,16.2839,16.2839,16.2839,6000.0
2012-09-28 12:50:00,19.74,19.75,19.74,19.75,38500.0,16.2839,16.2921,16.2839,16.2921,38500.0
2012-09-28 12:55:00,19.75,19.76,19.75,19.76,29000.0,16.2921,16.3004,16.2921,16.3004,29000.0
2012-09-28 13:00:00,19.77,19.77,19.77,19.77,4000.0,16.3086,16.3086,16.3086,16.3086,4000.0
2012-09-28 13:05:00,19.77,19.77,19.75,19.75,14500.0,16.3086,16.3086,16.2921,16.2921,14500.0
2012-09-28 13:10:00,19.76,19.76,19.72,19.75,20500.0,16.3004,16.3004,16.2674,16.2921,20500.0
2012-09-28 13:15:00,19.76,19.76,19.76,19.76,12500.0,16.3004,16.3004,16.3004,16.3004,12500.0
2012-09-28 13:20:00,19.76,19.79,19.76,19.78,27500.0,16.3004,16.3251,16.3004,16.3169,27500.0
2012-09-28 13:25:00,19.79,19.79,19.78,19.78,23000.0,16.3251,16.3251,16.3169,16.3169,23000.0
2012-09-28 13:30:00,19.78,19.79,19.78,19.79,21000.0,16.3169,16.3251,16.3169,16.3251,21000.0
2012-09-28 13:35:00,19.79,19.83,19.78,19.83,46500.0,16.3251,16.3581,16.3169,16.3581,46500.0
2012-09-28 13:40:00,19.83,19.83,19.83,19.83,21000.0,16.3581,16.3581,16.3581,16.3581,21000.0
2012-09-28 13:45:00,19.82,19.83,19.82,19.82,3000.0,16.3499,16.3581,16.3499,16.3499,3000.0
2012-09-28 13:50:00,19.82,19.82,19.81,19.81,67000.0,16.3499,16.3499,16.3416,16.3416,67000.0
2012-09-28 13:55:00,19.81,19.82,19.81,19.82,17500.0,16.3416,16.3499,16.3416,16.3499,17500.0
2012-09-28 14:00:00,19.82,19.82,19.81,19.81,9000.0,16.3499,16.3499,16.3416,16.3416,9000.0
2012-09-28 14:05:00,19.82,19.82,19.79,19.79,22500.0,16.3499,16.3499,16.3251,16.3251,22500.0
2012-09-28 14:10:00,19.79,19.81,19.79,19.81,67500.0,16.3251,16.3416,16.3251,16.3416,67500.0
2012-09-28 14:15:00,19.81,19.81,19.8,19.8,6500.0,16.3416,16.3416,16.3334,16.3334,6500.0
2012-09-28 14:20:00,19.8,19.81,19.79,19.79,22500.0,16.3334,16.3416,16.3251,16.3251,22500.0
2012-09-28 14:25:00,19.79,19.8,19.78,19.78,25500.0,16.3251,16.3334,16.3169,16.3169,25500.0
2012-09-28 14:30:00,19.77,19.79,19.77,19.79,71500.0,16.3086,16.3251,16.3086,16.3251,71500.0
2012-09-28 14:35:00,19.79,19.79,19.77,19.77,5500.0,16.3251,16.3251,16.3086,16.3086,5500.0
2012-09-28 14:40:00,19.79,19.79,19.78,19.79,12500.0,16.3251,16.3251,16.3169,16.3251,12500.0
2012-09-28 14:45:00,19.79,19.8,19.79,19.8,24000.0,16.3251,16.3334,16.3251,16.3334,24000.0
2012-09-28 14:50:00,19.8,19.8,19.8,19.8,6500.0,16.3334,16.3334,16.3334,16.3334,6500.0
2012-09-28 14:55:00,19.8,19.8,19.8,19.8,25500.0,16.3334,16.3334,16.3334,16.3334,25500.0
2012-09-28 15:00:00,19.8,19.8,19.79,19.8,5500.0,16.3334,16.3334,16.3251,16.3334,5500.0
2012-09-28 15:05:00,19.79,19.79,19.79,19.79,13500.0,16.3251,16.3251,16.3251,16.3251,13500.0
2012-09-28 15:10:00,19.8,19.8,19.79,19.8,8000.0,16.3334,16.3334,16.3251,16.3334,8000.0
2012-09-28 15:15:00,19.8,19.81,19.78,19.78,35500.0,16.3334,16.3416,16.3169,16.3169,35500.0
2012-09-28 15:20:00,19.77,19.79,19.77,19.79,34500.0,16.3086,16.3251,16.3086,16.3251,34500.0
2012-09-28 15:25:00,19.79,19.79,19.77,19.78,23000.0,16.3251,16.3251,16.3086,16.3169,23000.0
2012-09-28 15:30:00,19.78,19.8,19.77,19.77,157500.0,16.3169,16.3334,16.3086,16.3086,157500.0
2012-09-28 15:35:00,19.76,19.77,19.75,19.76,172000.0,16.3004,16.3086,16.2921,16.3004,172000.0
2012-09-28 15:40:00,19.75,19.78,19.75,19.78,42500.0,16.2921,16.3169,16.2921,16.3169,42500.0
2012-09-28 15:45:00,19.78,19.82,19.78,19.8,80000.0,16.3169,16.3499,16.3169,16.3334,80000.0
2012-09-28 15:50:00,19.81,19.82,19.78,19.78,274500.0,16.3416,16.3499,16.3169,16.3169,274500.0
2012-09-28 15:55:00,19.78,19.78,19.74,19.74,446500.0,16.3169,16.3169,16.2839,16.2839,446500.0
2012-10-01 09:30:00,19.87,19.87,19.72,19.81,819000.0,16.3911,16.3911,16.2674,16.3416,819000.0
2012-10-01 09:35:00,19.81,19.81,19.78,19.79,568000.0,16.3416,16.3416,16.3169,16.3251,568000.0
2012-10-01 09:40:00,19.79,19.79,19.74,19.75,393500.0,16.3251,16.3251,16.2839,16.2921,393500.0
2012-10-01 09:45:00,19.75,19.76,19.71,19.71,747500.0,16.2921,16.3004,16.2591,16.2591,747500.0
2012-10-01 09:50:00,19.72,19.72,19.69,19.7,734000.0,16.2674,16.2674,16.2426,16.2509,734000.0
2012-10-01 09:55:00,19.71,19.72,19.7,19.71,154000.0,16.2591,16.2674,16.2509,16.2591,154000.0
2012-10-01 10:00:00,19.71,19.82,19.71,19.81,489500.0,16.2591,16.3499,16.2591,16.3416,489500.0
2012-10-01 10:05:00,19.81,19.84,19.81,19.83,183500.0,16.3416,16.3664,16.3416,16.3581,183500.0
2012-10-01 10:10:00,19.83,19.84,19.82,19.84,308500.0,16.3581,16.3664,16.3499,16.3664,308500.0
2012-10-01 10:15:00,19.84,19.85,19.82,19.82,484000.0,16.3664,16.3746,16.3499,16.3499,484000.0
2012-10-01 10:20:00,19.82,19.82,19.79,19.79,306000.0,16.3499,16.3499,16.3251,16.3251,306000.0
2012-10-01 10:25:00,19.79,19.8,19.77,19.78,446000.0,16.3251,16.3334,16.3086,16.3169,446000.0
2012-10-01 10:30:00,19.79,19.79,19.75,19.76,528500.0,16.3251,16.3251,16.2921,16.3004,528500.0
2012-10-01 10:35:00,19.75,19.77,19.75,19.77,285000.0,16.2921,16.3086,16.2921,16.3086,285000.0
2012-10-01 10:40:00,19.77,19.77,19.73,19.74,861500.0,16.3086,16.3086,16.2756,16.2839,861500.0
2012-10-01 10:45:00,19.74,19.75,19.73,19.73,282500.0,16.2839,16.2921,16.2756,16.2756,282500.0
2012-10-01 10:50:00,19.73,19.75,19.72,19.75,126500.0,16.2756,16.2921,16.2674,16.2921,126500.0
2012-10-01 10:55:00,19.75,19.75,19.73,19.74,234000.0,16.2921,16.2921,16.2756,16.2839,234000.0
2012-10-01 11:00:00,19.74,19.78,19.74,19.77,229000.0,16.2839,16.3169,16.2839,16.3086,229000.0
2012-10-01 11:05:00,19.78,19.78,19.76,19.76,183000.0,16.3169,16.3169,16.3004,16.3004,183000.0
2012-10-01 11:10:00,19.76,19.78,19.76,19.78,139000.0,16.3004,16.3169,16.3004,16.3169,139000.0
2012-10-01 11:15:00,19.78,19.78,19.76,19.76,339000.0,16.3169,16.3169,16.3004,16.3004,339000.0
2012-10-01 11:20:00,19.76,19.77,19.75,19.75,145000.0,16.3004,16.3086,16.2921,16.2921,145000.0
2012-10-01 11:25:00,19.75,19.77,19.74,19.74,305500.0,16.2921,16.3086,16.2839,16.2839,305500.0
2012-10-01 11:30:00,19.74,19.74,19.72,19.73,608500.0,16.2839,16.2839,16.2674,16.2756,608500.0
2012-10-01 11:35:00,19.73,19.74,19.73,19.73,253500.0,16.2756,16.2839,16.2756,16.2756,253500.0
2012-10-01 11:40:00,19.73,19.74,19.73,19.74,179500.0,16.2756,16.2839,16.2756,16.2839,179500.0
2012-10-01 11:45:00,19.74,19.74,19.72,19.72,136000.0,16.2839,16.2839,16.2674,16.2674,136000.0
2012-10-01 11:50:00,19.72,19.72,19.7,19.7,253500.0,16.2674,16.2674,16.2509,16.2509,253500.0
2012-10-01 11:55:00,19.7,19.7,19.66,19.68,152500.0,16.2509,16.2509,16.2179,16.2344,152500.0
2012-10-01 12:00:00,19.68,19.68,19.66,19.66,172500.0,16.2344,16.2344,16.2179,16.2179,172500.0
2012-10-01 12:05:00,19.66,19.67,19.66,19.67,33500.0,16.2179,16.2261,16.2179,16.2261,33500.0
2012-10-01 12:10:00,19.67,19.67,19.67,19.67,129500.0,16.2261,16.2261,16.2261,16.2261,129500.0
2012-10-01 12:15:00,19.67,19.69,19.67,19.68,319500.0,16.2261,16.2426,16.2261,16.2344,319500.0
2012-10-01 12:20:00,19.68,19.68,19.66,19.68,149000.0,16.2344,16.2344,16.2179,16.2344,149000.0
2012-10-01 12:25:00,19.68,19.68,19.67,19.68,142500.0,16.2344,16.2344,16.2261,16.2344,142500.0
2012-10-01 12:30:00,19.67,19.68,19.65,19.65,351000.0,16.2261,16.2344,16.2096,16.2096,351000.0
2012-10-01 12:35:00,19.66,19.67,19.65,19.65,188500.0,16.2179,16.2261,16.2096,16.2096,188500.0
2012-10-01 12:40:00,19.65,19.66,19.65,19.66,359500.0,16.2096,16.2179,16.2096,16.2179,359500.0
2012-10-01 12:45:00,19.66,19.66,19.6,19.6,408000.0,16.2179,16.2179,16.1684,16.1684,408000.0
2012-10-01 12:50:00,19.6,19.62,19.59,19.6,987500.0,16.1684,16.1849,16.1601,16.1684,987500.0
2012-10-01 12:55:00,19.6,19.61,19.6,19.61,81000.0,16.1684,16.1766,16.1684,16.1766,81000.0
2012-10-01 13:00:00,19.61,19.64,19.59,19.59,2071000.0,16.1766,16.2014,16.1601,16.1601,2071000.0
2012-10-01 13:05:00,19.59,19.61,19.59,19.59,212000.0,16.1601,16.1766,16.1601,16.1601,212000.0
2012-10-01 13:10:00,19.58,19.58,19.56,19.58,421000.0,16.1519,16.1519,16.1354,16.1519,421000.0
2012-10-01 13:15:00,19.57,19.58,19.56,19.56,127500.0,16.1436,16.1519,16.1354,16.1354,127500.0
2012-10-01 13:20:00,19.55,19.56,19.55,19.56,150000.0,16.1271,16.1354,16.1271,16.1354,150000.0
2012-10-01 13:25:00,19.56,19.59,19.56,19.59,110500.0,16.1354,16.1601,16.1354,16.1601,110500.0
2012-10-01 13:30:00,19.58,19.58,19.54,19.56,1377000.0,16.1519,16.1519,16.1189,16.1354,1377000.0
2012-10-01 13:35:00,19.56,19.57,19.54,19.54,1497000.0,16.1354,16.1436,16.1189,16.1189,1497000.0
2012-10-01 13:40:00,19.54,19.55,19.53,19.54,1463000.0,16.1189,16.1271,16.1106,16.1189,1463000.0
2012-10-01 13:45:00,19.54,19.57,19.54,19.57,638500.0,16.1189,16.1436,16.1189,16.1436,638500.0
2012-10-01 13:50:00,19.57,19.6,19.56,19.58,489000.0,16.1436,16.1684,16.1354,16.1519,489000.0
2012-10-01 13:55:00,19.58,19.61,19.58,19.61,969500.0,16.1519,16.1766,16.1519,16.1766,969500.0
2012-10-01 14:00:00,19.61,19.65,19.61,19.65,672000.0,16.1766,16.2096,16.1766,16.2096,672000.0
2012-10-01 14:05:00,19.65,19.65,19.63,19.64,214500.0,16.2096,16.2096,16.1931,16.2014,214500.0
2012-10-01 14:10:00,19.64,19.69,19.64,19.65,349000.0,16.2014,16.2426,16.2014,16.2096,349000.0
2012-10-01 14:15:00,19.65,19.65,19.63,19.64,1494500.0,16.2096,16.2096,16.1931,16.2014,1494500.0
2012-10-01 14:20:00,19.64,19.68,19.64,19.68,1882500.0,16.2014,16.2344,16.2014,16.2344,1882500.0
2012-10-01 14:25:00,19.68,19.69,19.66,19.69,179000.0,16.2344,16.2426,16.2179,16.2426,179000.0
2012-10-01 14:30:00,19.69,19.7,19.67,19.68,867500.0,16.2426,16.2509,16.2261,16.2344,867500.0
2012-10-01 14:35:00,19.69,19.7,19.69,19.69,706000.0,16.2426,16.2509,16.2426,16.2426,706000.0
2012-10-01 14:40:00,19.69,19.7,19.68,19.68,3957000.0,16.2426,16.2509,16.2344,16.2344,3957000.0
2012-10-01 14:45:00,19.68,19.68,19.67,19.68,164500.0,16.2344,16.2344,16.2261,16.2344,164500.0
2012-10-01 14:50:00,19.68,19.7,19.68,19.7,166000.0,16.2344,16.2509,16.2344,16.2509,166000.0
2012-10-01 14:55:00,19.7,19.7,19.69,19.7,255000.0,16.2509,16.2509,16.2426,16.2509,255000.0
2012-10-01 15:00:00,19.71,19.71,19.67,19.68,59000.0,16.2591,16.2591,16.2261,16.2344,59000.0
2012-10-01 15:05:00,19.68,19.69,19.67,19.67,683500.0,16.2344,16.2426,16.2261,16.2261,683500.0
2012-10-01 15:10:00,19.66,19.66,19.63,19.63,3904500.0,16.2179,16.2179,16.1931,16.1931,3904500.0
2012-10-01 15:15:00,19.63,19.65,19.62,19.63,358000.0,16.1931,16.2096,16.1849,16.1931,358000.0
2012-10-01 15:20:00,19.62,19.62,19.59,19.6,347000.0,16.1849,16.1849,16.1601,16.1684,347000.0
2012-10-01 15:25:00,19.6,19.64,19.59,19.64,823000.0,16.1684,16.2014,16.1601,16.2014,823000.0
2012-10-01 15:30:00,19.63,19.65,19.63,19.65,155000.0,16.1931,16.2096,16.1931,16.2096,155000.0
2012-10-01 15:35:00,19.64,19.65,19.62,19.64,123500.0,16.2014,16.2096,16.1849,16.2014,123500.0
2012-10-01 15:40:00,19.63,19.66,19.63,19.65,47500.0,16.1931,16.2179,16.1931,16.2096,47500.0
2012-10-01 15:45:00,19.64,19.68,19.64,19.67,247500.0,16.2014,16.2344,16.2014,16.2261,247500.0
2012-10-01 15:50:00,19.67,19.68,19.66,19.67,117000.0,16.2261,16.2344,16.2179,16.2261,117000.0
2012-10-01 15:55:00,19.67,19.69,19.66,19.66,1432500.0,16.2261,16.2426,16.2179,16.2179,1432500.0
2012-10-02 09:30:00,19.73,19.76,19.71,19.75,205500.0,16.2756,16.3004,16.2591,16.2921,205500.0
2012-10-02 09:35:00,19.76,19.76,19.72,19.74,18500.0,16.3004,16.3004,16.2674,16.2839,18500.0
2012-10-02 09:40:00,19.72,19.74,19.71,19.73,50000.0,16.2674,16.2839,16.2591,16.2756,50000.0
2012-10-02 09:45:00,19.73,19.75,19.73,19.73,40500.0,16.2756,16.2921,16.2756,16.2756,40500.0
2012-10-02 09:50:00,19.74,19.74,19.71,19.71,30500.0,16.2839,16.2839,16.2591,16.2591,30500.0
2012-10-02 09:55:00,19.72,19.73,19.71,19.72,27000.0,16.2674,16.2756,16.2591,16.2674,27000.0
2012-10-02 10:00:00,19.71,19.71,19.66,19.66,87500.0,16.2591,16.2591,16.2179,16.2179,87500.0
2012-10-02 10:05:00,19.66,19.68,19.65,19.68,22500.0,16.2179,16.2344,16.2096,16.2344,22500.0
2012-10-02 10:10:00,19.68,19.69,19.68,19.69,122500.0,16.2344,16.2426,16.2344,16.2426,122500.0
2012-10-02 10:15:00,19.69,19.7,19.68,19.7,56500.0,16.2426,16.2509,16.2344,16.2509,56500.0
2012-10-02 10:20:00,19.71,19.72,19.7,19.72,27000.0,16.2591,16.2674,16.2509,16.2674,27000.0
2012-10-02 10:25:00,19.71,19.73,19.71,19.72,43500.0,16.2591,16.2756,16.2591,16.2674,43500.0
2012-10-02 10:30:00,19.72,19.75,19.72,19.75,98000.0,16.2674,16.2921,16.2674,16.2921,98000.0
2012-10-02 10:35:00,19.75,19.75,19.74,19.74,43500.0,16.2921,16.2921,16.2839,16.2839,43500.0
2012-10-02 10:40:00,19.74,19.74,19.73,19.73,23500.0,16.2839,16.2839,16.2756,16.2756,23500.0
2012-10-02 10:45:00,19.73,19.73,19.72,19.73,86000.0,16.2756,16.2756,16.2674,16.2756,86000.0
2012-10-02 10:50:00,19.73,19.74,19.68,19.68,95000.0,16.2756,16.2839,16.2344,16.2344,95000.0
2012-10-02 10:55:00,19.68,19.7,19.68,19.7,74500.0,16.2344,16.2509,16.2344,16.2509,74500.0
2012-10-02 11:00:00,19.69,19.7,19.69,19.7,37500.0,16.2426,16.2509,16.2426,16.2509,37500.0
2012-10-02 11:05:00,19.7,19.7,19.68,19.68,32000.0,16.2509,16.2509,16.2344,16.2344,32000.0
2012-10-02 11:10:00,19.67,19.71,19.67,19.71,160500.0,16.2261,16.2591,16.2261,16.2591,160500.0
2012-10-02 11:15:00,19.69,19.72,19.69,19.71,74500.0,16.2426,16.2674,16.2426,16.2591,74500.0
2012-10-02 11:20:00,19.71,19.72,19.7,19.7,58000.0,16.2591,16.2674,16.2509,16.2509,58000.0
2012-10-02 11:25:00,19.71,19.71,19.69,19.7,120000.0,16.2591,16.2591,16.2426,16.2509,120000.0
2012-10-02 11:30:00,19.7,19.74,19.7,19.7,168500.0,16.2509,16.2839,16.2509,16.2509,168500.0
2012-10-02 11:35:00,19.7,19.71,19.64,19.68,69500.0,16.2509,16.2591,16.2014,16.2344,69500.0
2012-10-02 11:40:00,19.65,19.69,19.64,19.69,161000.0,16.2096,16.2426,16.2014,16.2426,161000.0
2012-10-02 11:45:00,19.68,19.68,19.67,19.68,54500.0,16.2344,16.2344,16.2261,16.2344,54500.0
2012-10-02 11:50:00,19.68,19.7,19.68,19.69,35000.0,16.2344,16.2509,16.2344,16.2426,35000.0
2012-10-02 11:55:00,19.69,19.69,19.67,19.68,186500.0,16.2426,16.2426,16.2261,16.2344,186500.0
2012-10-02 12:00:00,19.69,19.7,19.68,19.69,78500.0,16.2426,16.2509,16.2344,16.2426,78500.0
2012-10-02 12:05:00,19.69,19.69,19.69,19.69,67000.0,16.2426,16.2426,16.2426,16.2426,67000.0
2012-10-02 12:10:00,19.69,19.72,19.68,19.71,49000.0,16.2426,16.2674,16.2344,16.2591,49000.0
2012-10-02 12:15:00,19.71,19.73,19.7,19.72,66000.0,16.2591,16.2756,16.2509,16.2674,66000.0
2012-10-02 12:20:00,19.71,19.72,19.71,19.71,17500.0,16.2591,16.2674,16.2591,16.2591,17500.0
2012-10-02 12:25:00,19.7,19.71,19.69,19.7,80000.0,16.2509,16.2591,16.2426,16.2509,80000.0
2012-10-02 12:30:00,19.7,19.7,19.68,19.68,85500.0,16.2509,16.2509,16.2344,16.2344,85500.0
2012-10-02 12:35:00,19.68,19.71,19.68,19.7,56500.0,16.2344,16.2591,16.2344,16.2509,56500.0
2012-10-02 12:40:00,19.69,19.7,19.68,19.7,69000.0,16.2426,16.2509,16.2344,16.2509,69000.0
2012-10-02 12:45:00,19.71,19.71,19.69,19.69,39000.0,16.2591,16.2591,16.2426,16.2426,39000.0
2012-10-02 12:50:00,19.7,19.7,19.69,19.7,57000.0,16.2509,16.2509,16.2426,16.2509,57000.0
2012-10-02 12:55:00,19.71,19.71,19.69,19.69,100500.0,16.2591,16.2591,16.2426,16.2426,100500.0
2012-10-02 13:00:00,19.69,19.7,19.69,19.7,33500.0,16.2426,16.2509,16.2426,16.2509,33500.0
2012-10-02 13:05:00,19.7,19.71,19.7,19.7,26500.0,16.2509,16.2591,16.2509,16.2509,26500.0
2012-10-02 13:10:00,19.71,19.71,19.7,19.71,70500.0,16.2591,16.2591,16.2509,16.2591,70500.0
2012-10-02 13:15:00,19.7,19.71,19.7,19.71,96500.0,16.2509,16.2591,16.2509,16.2591,96500.0
2012-10-02 13:20:00,19.71,19.71,19.7,19.71,98500.0,16.2591,16.2591,16.2509,16.2591,98500.0
2012-10-02 13:25:00,19.7,19.7,19.7,19.7,65000.0,16.2509,16.2509,16.2509,16.2509,65000.0
2012-10-02 13:30:00,19.7,19.7,19.69,19.7,102000.0,16.2509,16.2509,16.2426,16.2509,102000.0
2012-10-02 13:35:00,19.7,19.72,19.7,19.72,187000.0,16.2509,16.2674,16.2509,16.2674,187000.0
2012-10-02 13:40:00,19.72,19.73,19.71,19.72,70000.0,16.2674,16.2756,16.2591,16.2674,70000.0
2012-10-02 13:45:00,19.72,19.72,19.71,19.71,50000.0,16.2674,16.2674,16.2591,16.2591,50000.0
2012-10-02 13:50:00,19.71,19.71,19.69,19.7,63500.0,16.2591,16.2591,16.2426,16.2509,63500.0
2012-10-02 13:55:00,19.7,19.71,19.66,19.7,106500.0,16.2509,16.2591,16.2179,16.2509,106500.0
2012-10-02 14:00:00,19.69,19.7,19.69,19.7,106500.0,16.2426,16.2509,16.2426,16.2509,106500.0
2012-10-02 14:05:00,19.7,19.71,19.68,19.7,136000.0,16.2509,16.2591,16.2344,16.2509,136000.0
2012-10-02 14:10:00,19.7,19.71,19.69,19.71,175000.0,16.2509,16.2591,16.2426,16.2591,175000.0
2012-10-02 14:15:00,19.71,19.71,19.69,19.7,108500.0,16.2591,16.2591,16.2426,16.2509,108500.0
2012-10-02 14:20:00,19.7,19.7,19.69,19.69,68500.0,16.2509,16.2509,16.2426,16.2426,68500.0
2012-10-02 14:25:00,19.69,19.69,19.66,19.68,69500.0,16.2426,16.2426,16.2179,16.2344,69500.0
2012-10-02 14:30:00,19.68,19.68,19.66,19.67,43500.0,16.2344,16.2344,16.2179,16.2261,43500.0
2012-10-02 14:35:00,19.67,19.68,19.67,19.67,56000.0,16.2261,16.2344,16.2261,16.2261,56000.0
2012-10-02 14:40:00,19.67,19.68,19.66,19.67,81000.0,16.2261,16.2344,16.2179,16.2261,81000.0
2012-10-02 14:45:00,19.67,19.67,19.66,19.67,39500.0,16.2261,16.2261,16.2179,16.2261,39500.0
2012-10-02 14:50:00,19.67,19.68,19.66,19.67,119500.0,16.2261,16.2344,16.2179,16.2261,119500.0
2012-10-02 14:55:00,19.66,19.67,19.66,19.67,140000.0,16.2179,16.2261,16.2179,16.2261,140000.0
2012-10-02 15:00:00,19.67,19.68,19.66,19.68,90500.0,16.2261,16.2344,16.2179,16.2344,90500.0
2012-10-02 15:05:00,19.68,19.69,19.67,19.67,101000.0,16.2344,16.2426,16.2261,16.2261,101000.0
2012-10-02 15:10:00,19.68,19.68,19.66,19.68,108500.0,16.2344,16.2344,16.2179,16.2344,108500.0
2012-10-02 15:15:00,19.68,19.69,19.67,19.69,200000.0,16.2344,16.2426,16.2261,16.2426,200000.0
2012-10-02 15:20:00,19.69,19.69,19.68,19.69,94500.0,16.2426,16.2426,16.2344,16.2426,94500.0
2012-10-02 15:25:00,19.69,19.7,19.68,19.69,82500.0,16.2426,16.2509,16.2344,16.2426,82500.0
2012-10-02 15:30:00,19.7,19.71,19.68,19.69,167500.0,16.2509,16.2591,16.2344,16.2426,167500.0
2012-10-02 15:35:00,19.69,19.72,19.69,19.71,55000.0,16.2426,16.2674,16.2426,16.2591,55000.0
2012-10-02 15:40:00,19.71,19.71,19.7,19.71,106500.0,16.2591,16.2591,16.2509,16.2591,106500.0
2012-10-02 15:45:00,19.71,19.73,19.7,19.71,107500.0,16.2591,16.2756,16.2509,16.2591,107500.0
2012-10-02 15:50:00,19.71,19.72,19.71,19.71,79500.0,16.2591,16.2674,16.2591,16.2591,79500.0
2012-10-02 15:55:00,19.71,19.74,19.71,19.73,274500.0,16.2591,16.2839,16.2591,16.2756,274500.0
2012-10-03 09:30:00,19.79,19.79,19.77,19.78,113000.0,16.3251,16.3251,16.3086,16.3169,113000.0
2012-10-03 09:35:00,19.78,19.79,19.75,19.75,34000.0,16.3169,16.3251,16.2921,16.2921,34000.0
2012-10-03 09:40:00,19.74,19.75,19.71,19.71,77500.0,16.2839,16.2921,16.2591,16.2591,77500.0
2012-10-03 09:45:00,19.71,19.72,19.7,19.71,48000.0,16.2591,16.2674,16.2509,16.2591,48000.0
2012-10-03 09:50:00,19.72,19.72,19.69,19.69,23000.0,16.2674,16.2674,16.2426,16.2426,23000.0
2012-10-03 09:55:00,19.68,19.7,19.68,19.69,19000.0,16.2344,16.2509,16.2344,16.2426,19000.0
2012-10-03 10:00:00,19.7,19.72,19.64,19.67,128000.0,16.2509,16.2674,16.2014,16.2261,128000.0
2012-10-03 10:05:00,19.67,19.7,19.66,19.7,26500.0,16.2261,16.2509,16.2179,16.2509,26500.0
2012-10-03 10:10:00,19.69,19.71,19.69,19.71,4000.0,16.2426,16.2591,16.2426,16.2591,4000.0
2012-10-03 10:15:00,19.74,19.77,19.74,19.76,5000.0,16.2839,16.3086,16.2839,16.3004,5000.0
2012-10-03 10:20:00,19.78,19.78,19.76,19.77,25000.0,16.3169,16.3169,16.3004,16.3086,25000.0
2012-10-03 10:25:00,19.77,19.77,19.76,19.76,54000.0,16.3086,16.3086,16.3004,16.3004,54000.0
2012-10-03 10:30:00,19.77,19.77,19.74,19.75,17000.0,16.3086,16.3086,16.2839,16.2921,17000.0
2012-10-03 10:35:00,19.75,19.75,19.74,19.75,20500.0,16.2921,16.2921,16.2839,16.2921,20500.0
2012-10-03 10:40:00,19.76,19.76,19.73,19.75,68000.0,16.3004,16.3004,16.2756,16.2921,68000.0
2012-10-03 10:45:00,19.75,19.76,19.74,19.74,6500.0,16.2921,16.3004,16.2839,16.2839,6500.0
2012-10-03 10:50:00,19.74,19.74,19.72,19.72,32000.0,16.2839,16.2839,16.2674,16.2674,32000.0
2012-10-03 10:55:00,19.72,19.74,19.72,19.73,109000.0,16.2674,16.2839,16.2674,16.2756,109000.0
2012-10-03 11:00:00,19.73,19.76,19.73,19.75,62500.0,16.2756,16.3004,16.2756,16.2921,62500.0
2012-10-03 11:05:00,19.75,19.77,19.75,19.77,74500.0,16.2921,16.3086,16.2921,16.3086,74500.0
2012-10-03 11:10:00,19.77,19.8,19.76,19.79,64000.0,16.3086,16.3334,16.3004,16.3251,64000.0
2012-10-03 11:15:00,19.8,19.8,19.78,19.78,22000.0,16.3334,16.3334,16.3169,16.3169,22000.0
2012-10-03 11:20:00,19.78,19.79,19.78,19.78,40000.0,16.3169,16.3251,16.3169,16.3169,40000.0
2012-10-03 11:25:00,19.78,19.78,19.77,19.78,21500.0,16.3169,16.3169,16.3086,16.3169,21500.0
2012-10-03 11:30:00,19.78,19.78,19.77,19.78,30000.0,16.3169,16.3169,16.3086,16.3169,30000.0
2012-10-03 11:35:00,19.77,19.78,19.77,19.78,21000.0,16.3086,16.3169,16.3086,16.3169,21000.0
2012-10-03 11:40:00,19.78,19.79,19.78,19.78,11000.0,16.3169,16.3251,16.3169,16.3169,11000.0
2012-10-03 11:45:00,19.78,19.82,19.78,19.81,56000.0,16.3169,16.3499,16.3169,16.3416,56000.0
2012-10-03 11:50:00,19.81,19.82,19.79,19.79,52500.0,16.3416,16.3499,16.3251,16.3251,52500.0
2012-10-03 11:55:00,19.79,19.82,19.79,19.81,21500.0,16.3251,16.3499,16.3251,16.3416,21500.0
2012-10-03 12:00:00,19.81,19.81,19.8,19.8,12500.0,16.3416,16.3416,16.3334,16.3334,12500.0
2012-10-03 12:05:00,19.8,19.81,19.8,19.8,14500.0,16.3334,16.3416,16.3334,16.3334,14500.0
2012-10-03 12:10:00,19.8,19.8,19.8,19.8,9000.0,16.3334,16.3334,16.3334,16.3334,9000.0
2012-10-03 12:15:00,19.8,19.81,19.8,19.81,13500.0,16.3334,16.3416,16.3334,16.3416,13500.0
2012-10-03 12:20:00,19.81,19.81,19.81,19.81,7500.0,16.3416,16.3416,16.3416,16.3416,7500.0
2012-10-03 12:25:00,19.81,19.82,19.81,19.82,18500.0,16.3416,16.3499,16.3416,16.3499,18500.0
2012-10-03 12:30:00,19.82,19.83,19.82,19.83,115000.0,16.3499,16.3581,16.3499,16.3581,115000.0
2012-10-03 12:35:00,19.83,19.83,19.82,19.82,12500.0,16.3581,16.3581,16.3499,16.3499,12500.0
2012-10-03 12:40:00,19.82,19.82,19.81,19.81,82000.0,16.3499,16.3499,16.3416,16.3416,82000.0
2012-10-03 12:45:00,19.81,19.82,19.81,19.81,26500.0,16.3416,16.3499,16.3416,16.3416,26500.0
2012-10-03 12:50:00,19.82,19.82,19.81,19.82,17500.0,16.3499,16.3499,16.3416,16.3499,17500.0
2012-10-03 12:55:00,19.82,19.82,19.8,19.81,19500.0,16.3499,16.3499,16.3334,16.3416,19500.0
2012-10-03 13:00:00,19.8,19.81,19.8,19.81,20000.0,16.3334,16.3416,16.3334,16.3416,20000.0
2012-10-03 13:05:00,19.81,19.81,19.8,19.8,16500.0,16.3416,16.3416,16.3334,16.3334,16500.0
2012-10-03 13:10:00,19.8,19.8,19.8,19.8,8000.0,16.3334,16.3334,16.3334,16.3334,8000.0
2012-10-03 13:15:00,19.8,19.81,19.8,19.8,58000.0,16.3334,16.3416,16.3334,16.3334,58000.0
2012-10-03 13:20:00,19.81,19.81,19.81,19.81,9500.0,16.3416,16.3416,16.3416,16.3416,9500.0
2012-10-03 13:25:00,19.81,19.81,19.8,19.81,23000.0,16.3416,16.3416,16.3334,16.3416,23000.0
2012-10-03 13:30:00,19.8,19.8,19.78,19.78,19000.0,16.3334,16.3334,16.3169,16.3169,19000.0
2012-10-03 13:35:00,19.78,19.78,19.73,19.74,36500.0,16.3169,16.3169,16.2756,16.2839,36500.0
2012-10-03 13:40:00,19.74,19.76,19.73,19.75,32000.0,16.2839,16.3004,16.2756,16.2921,32000.0
2012-10-03 13:45:00,19.75,19.75,19.75,19.75,11000.0,16.2921,16.2921,16.2921,16.2921,11000.0
2012-10-03 13:50:00,19.75,19.77,19.75,19.76,17000.0,16.2921,16.3086,16.2921,16.3004,17000.0
2012-10-03 13:55:00,19.76,19.77,19.75,19.75,25500.0,16.3004,16.3086,16.2921,16.2921,25500.0
2012-10-03 14:00:00,19.75,19.76,19.75,19.75,19500.0,16.2921,16.3004,16.2921,16.2921,19500.0
2012-10-03 14:05:00,19.75,19.76,19.75,19.76,93500.0,16.2921,16.3004,16.2921,16.3004,93500.0
2012-10-03 14:10:00,19.76,19.76,19.76,19.76,40000.0,16.3004,16.3004,16.3004,16.3004,40000.0
2012-10-03 14:15:00,19.76,19.76,19.74,19.74,66000.0,16.3004,16.3004,16.2839,16.2839,66000.0
2012-10-03 14:20:00,19.74,19.75,19.72,19.73,42000.0,16.2839,16.2921,16.2674,16.2756,42000.0
2012-10-03 14:25:00,19.73,19.74,19.72,19.73,30000.0,16.2756,16.2839,16.2674,16.2756,30000.0
2012-10-03 14:30:00,19.73,19.75,19.72,19.74,37000.0,16.2756,16.2921,16.2674,16.2839,37000.0
2012-10-03 14:35:00,19.75,19.76,19.75,19.75,34000.0,16.2921,16.3004,16.2921,16.2921,34000.0
2012-10-03 14:40:00,19.75,19.75,19.74,19.74,24500.0,16.2921,16.2921,16.2839,16.2839,24500.0
2012-10-03 14:45:00,19.74,19.74,19.73,19.74,27000.0,16.2839,16.2839,16.2756,16.2839,27000.0
2012-10-03 14:50:00,19.74,19.74,19.71,19.71,56000.0,16.2839,16.2839,16.2591,16.2591,56000.0
2012-10-03 14:55:00,19.71,19.73,19.71,19.72,44000.0,16.2591,16.2756,16.2591,16.2674,44000.0
2012-10-03 15:00:00,19.72,19.73,19.71,19.72,226000.0,16.2674,16.2756,16.2591,16.2674,226000.0
2012-10-03 15:05:00,19.72,19.72,19.69,19.71,69000.0,16.2674,16.2674,16.2426,16.2591,69000.0
2012-10-03 15:10:00,19.7,19.72,19.7,19.72,29500.0,16.2509,16.2674,16.2509,16.2674,29500.0
2012-10-03 15:15:00,19.72,19.74,19.71,19.72,33500.0,16.2674,16.2839,16.2591,16.2674,33500.0
2012-10-03 15:20:00,19.72,19.73,19.7,19.73,60500.0,16.2674,16.2756,16.2509,16.2756,60500.0
2012-10-03 15:25:00,19.73,19.76,19.72,19.74,94500.0,16.2756,16.3004,16.2674,16.2839,94500.0
2012-10-03 15:30:00,19.74,19.75,19.72,19.73,73000.0,16.2839,16.2921,16.2674,16.2756,73000.0
2012-10-03 15:35:00,19.73,19.74,19.72,19.74,41500.0,16.2756,16.2839,16.2674,16.2839,41500.0
2012-10-03 15:40:00,19.74,19.75,19.73,19.74,112000.0,16.2839,16.2921,16.2756,16.2839,112000.0
2012-10-03 15:45:00,19.74,19.75,19.74,19.74,54000.0,16.2839,16.2921,16.2839,16.2839,54000.0
2012-10-03 15:50:00,19.74,19.74,19.73,19.74,49500.0,16.2839,16.2839,16.2756,16.2839,49500.0
2012-10-03 15:55:00,19.74,19.75,19.74,19.74,99000.0,16.2839,16.2921,16.2839,16.2839,99000.0
2012-10-04 09:30:00,19.81,19.81,19.76,19.76,65500.0,16.3416,16.3416,16.3004,16.3004,65500.0
2012-10-04 09:35:00,19.77,19.78,19.75,19.77,139500.0,16.3086,16.3169,16.2921,16.3086,139500.0
2012-10-04 09:40:00,19.76,19.77,19.74,19.76,35500.0,16.3004,16.3086,16.2839,16.3004,35500.0
2012-10-04 09:45:00,19.76,19.78,19.74,19.78,76500.0,16.3004,16.3169,16.2839,16.3169,76500.0
2012-10-04 09:50:00,19.78,19.78,19.76,19.76,30000.0,16.3169,16.3169,16.3004,16.3004,30000.0
2012-10-04 09:55:00,19.76,19.77,19.76,19.77,19000.0,16.3004,16.3086,16.3004,16.3086,19000.0
2012-10-04 10:00:00,19.77,19.8,19.76,19.8,38000.0,16.3086,16.3334,16.3004,16.3334,38000.0
2012-10-04 10:05:00,19.8,19.84,19.79,19.84,51500.0,16.3334,16.3664,16.3251,16.3664,51500.0
2012-10-04 10:10:00,19.85,19.88,19.84,19.86,124500.0,16.3746,16.3993,16.3664,16.3828,124500.0
2012-10-04 10:15:00,19.86,19.87,19.86,19.86,67500.0,16.3828,16.3911,16.3828,16.3828,67500.0
2012-10-04 10:20:00,19.86,19.87,19.85,19.85,26500.0,16.3828,16.3911,16.3746,16.3746,26500.0
2012-10-04 10:25:00,19.86,19.86,19.85,19.85,17000.0,16.3828,16.3828,16.3746,16.3746,17000.0
2012-10-04 10:30:00,19.85,19.85,19.83,19.83,18000.0,16.3746,16.3746,16.3581,16.3581,18000.0
2012-10-04 10:35:00,19.83,19.84,19.83,19.84,28500.0,16.3581,16.3664,16.3581,16.3664,28500.0
2012-10-04 10:40:00,19.84,19.84,19.82,19.82,12500.0,16.3664,16.3664,16.3499,16.3499,12500.0
2012-10-04 10:45:00,19.81,19.83,19.81,19.82,26000.0,16.3416,16.3581,16.3416,16.3499,26000.0
2012-10-04 10:50:00,19.82,19.83,19.81,19.81,21500.0,16.3499,16.3581,16.3416,16.3416,21500.0
2012-10-04 10:55:00,19.8,19.82,19.8,19.82,57000.0,16.3334,16.3499,16.3334,16.3499,57000.0
2012-10-04 11:00:00,19.82,19.82,19.81,19.81,29500.0,16.3499,16.3499,16.3416,16.3416,29500.0
2012-10-04 11:05:00,19.81,19.81,19.78,19.8,109500.0,16.3416,16.3416,16.3169,16.3334,109500.0
2012-10-04 11:10:00,19.79,19.81,19.79,19.8,37500.0,16.3251,16.3416,16.3251,16.3334,37500.0
2012-10-04 11:15:00,19.8,19.8,19.79,19.79,45000.0,16.3334,16.3334,16.3251,16.3251,45000.0
2012-10-04 11:20:00,19.78,19.78,19.75,19.75,119000.0,16.3169,16.3169,16.2921,16.2921,119000.0
2012-10-04 11:25:00,19.75,19.75,19.73,19.73,76000.0,16.2921,16.2921,16.2756,16.2756,76000.0
2012-10-04 11:30:00,19.73,19.74,19.72,19.74,15500.0,16.2756,16.2839,16.2674,16.2839,15500.0
2012-10-04 11:35:00,19.74,19.75,19.73,19.74,15000.0,16.2839,16.2921,16.2756,16.2839,15000.0
2012-10-04 11:40:00,19.74,19.76,19.74,19.74,24000.0,16.2839,16.3004,16.2839,16.2839,24000.0
2012-10-04 11:45:00,19.75,19.76,19.75,19.76,38500.0,16.2921,16.3004,16.2921,16.3004,38500.0
2012-10-04 11:50:00,19.76,19.76,19.75,19.76,16000.0,16.3004,16.3004,16.2921,16.3004,16000.0
2012-10-04 11:55:00,19.76,19.77,19.76,19.77,39000.0,16.3004,16.3086,16.3004,16.3086,39000.0
2012-10-04 12:00:00,19.77,19.77,19.76,19.76,32500.0,16.3086,16.3086,16.3004,16.3004,32500.0
2012-10-04 12:05:00,19.76,19.8,19.76,19.8,11500.0,16.3004,16.3334,16.3004,16.3334,11500.0
2012-10-04 12:10:00,19.8,19.82,19.8,19.81,28500.0,16.3334,16.3499,16.3334,16.3416,28500.0
2012-10-04 12:15:00,19.81,19.82,19.81,19.81,21000.0,16.3416,16.3499,16.3416,16.3416,21000.0
2012-10-04 12:20:00,19.81,19.82,19.81,19.82,32000.0,16.3416,16.3499,16.3416,16.3499,32000.0
2012-10-04 12:25:00,19.82,19.82,19.81,19.82,15000.0,16.3499,16.3499,16.3416,16.3499,15000.0
2012-10-04 12:30:00,19.82,19.83,19.82,19.83,14500.0,16.3499,16.3581,16.3499,16.3581,14500.0
2012-10-04 12:35:00,19.83,19.83,19.82,19.82,52500.0,16.3581,16.3581,16.3499,16.3499,52500.0
2012-10-04 12:40:00,19.82,19.83,19.81,19.81,88000.0,16.3499,16.3581,16.3416,16.3416,88000.0
2012-10-04 12:45:00,19.81,19.81,19.81,19.81,17000.0,16.3416,16.3416,16.3416,16.3416,17000.0
2012-10-04 12:50:00,19.81,19.81,19.79,19.79,48500.0,16.3416,16.3416,16.3251,16.3251,48500.0
2012-10-04 12:55:00,19.79,19.81,19.79,19.81,24500.0,16.3251,16.3416,16.3251,16.3416,24500.0
2012-10-04 13:00:00,19.81,19.82,19.8,19.82,19000.0,16.3416,16.3499,16.3334,16.3499,19000.0
2012-10-04 13:05:00,19.82,19.82,19.81,19.82,19500.0,16.3499,16.3499,16.3416,16.3499,19500.0
2012-10-04 13:10:00,19.82,19.82,19.81,19.82,19500.0,16.3499,16.3499,16.3416,16.3499,19500.0
2012-10-04 13:15:00,19.82,19.83,19.82,19.83,37000.0,16.3499,16.3581,16.3499,16.3581,37000.0
2012-10-04 13:20:00,19.83,19.83,19.83,19.83,11500.0,16.3581,16.3581,16.3581,16.3581,11500.0
2012-10-04 13:25:00,19.84,19.86,19.84,19.85,127000.0,16.3664,16.3828,16.3664,16.3746,127000.0
2012-10-04 13:30:00,19.85,19.86,19.85,19.86,26000.0,16.3746,16.3828,16.3746,16.3828,26000.0
2012-10-04 13:35:00,19.86,19.88,19.86,19.87,41500.0,16.3828,16.3993,16.3828,16.3911,41500.0
2012-10-04 13:40:00,19.87,19.87,19.86,19.86,29000.0,16.3911,16.3911,16.3828,16.3828,29000.0
2012-10-04 13:45:00,19.87,19.87,19.86,19.87,34500.0,16.3911,16.3911,16.3828,16.3911,34500.0
2012-10-04 13:50:00,19.86,19.87,19.86,19.87,5000.0,16.3828,16.3911,16.3828,16.3911,5000.0
2012-10-04 13:55:00,19.86,19.89,19.86,19.89,56000.0,16.3828,16.4076,16.3828,16.4076,56000.0
2012-10-04 14:00:00,19.89,19.9,19.83,19.86,112000.0,16.4076,16.4158,16.3581,16.3828,112000.0
2012-10-04 14:05:00,19.86,19.86,19.84,19.86,22000.0,16.3828,16.3828,16.3664,16.3828,22000.0
2012-10-04 14:10:00,19.86,19.86,19.85,19.85,32000.0,16.3828,16.3828,16.3746,16.3746,32000.0
2012-10-04 14:15:00,19.85,19.85,19.84,19.85,17000.0,16.3746,16.3746,16.3664,16.3746,17000.0
2012-10-04 14:20:00,19.85,19.85,19.84,19.84,67500.0,16.3746,16.3746,16.3664,16.3664,67500.0
2012-10-04 14:25:00,19.85,19.85,19.84,19.84,2000.0,16.3746,16.3746,16.3664,16.3664,2000.0
2012-10-04 14:30:00,19.85,19.86,19.84,19.84,22000.0,16.3746,16.3828,16.3664,16.3664,22000.0
2012-10-04 14:35:00,19.85,19.85,19.84,19.85,16500.0,16.3746,16.3746,16.3664,16.3746,16500.0
2012-10-04 14:40:00,19.85,19.87,19.85,19.86,27500.0,16.3746,16.3911,16.3746,16.3828,27500.0
2012-10-04 14:45:00,19.86,19.87,19.86,19.86,11000.0,16.3828,16.3911,16.3828,16.3828,11000.0
2012-10-04 14:50:00,19.85,19.85,19.84,19.85,17500.0,16.3746,16.3746,16.3664,16.3746,17500.0
2012-10-04 14:55:00,19.86,19.86,19.85,19.85,56500.0,16.3828,16.3828,16.3746,16.3746,56500.0
2012-10-04 15:00:00,19.86,19.87,19.86,19.86,7000.0,16.3828,16.3911,16.3828,16.3828,7000.0
2012-10-04 15:05:00,19.86,19.87,19.86,19.86,17500.0,16.3828,16.3911,16.3828,16.3828,17500.0
2012-10-04 15:10:00,19.86,19.87,19.86,19.86,6000.0,16.3828,16.3911,16.3828,16.3828,6000.0
2012-10-04 15:15:00,19.86,19.88,19.86,19.88,19500.0,16.3828,16.3993,16.3828,16.3993,19500.0
2012-10-04 15:20:00,19.87,19.87,19.85,19.85,14000.0,16.3911,16.3911,16.3746,16.3746,14000.0
2012-10-04 15:25:00,19.85,19.87,19.85,19.86,32000.0,16.3746,16.3911,16.3746,16.3828,32000.0
2012-10-04 15:30:00,19.87,19.87,19.86,19.87,32500.0,16.3911,16.3911,16.3828,16.3911,32500.0
2012-10-04 15:35:00,19.87,19.88,19.87,19.87,29500.0,16.3911,16.3993,16.3911,16.3911,29500.0
2012-10-04 15:40:00,19.87,19.87,19.87,19.87,84500.0,16.3911,16.3911,16.3911,16.3911,84500.0
2012-10-04 15:45:00,19.88,19.88,19.87,19.88,98000.0,16.3993,16.3993,16.3911,16.3993,98000.0
2012-10-04 15:50:00,19.88,19.88,19.86,19.86,54500.0,16.3993,16.3993,16.3828,16.3828,54500.0
2012-10-04 15:55:00,19.86,19.91,19.86,19.91,244000.0,16.3828,16.4241,16.3828,16.4241,244000.0
2012-10-05 09:30:00,20.0,20.01,19.98,20.01,85000.0,16.4983,16.5066,16.4818,16.5066,85000.0
2012-10-05 09:35:00,20.01,20.04,20.01,20.03,71000.0,16.5066,16.5313,16.5066,16.5231,71000.0
2012-10-05 09:40:00,20.03,20.04,19.99,19.99,40500.0,16.5231,16.5313,16.4901,16.4901,40500.0
2012-10-05 09:45:00,20.0,20.0,19.97,20.0,86000.0,16.4983,16.4983,16.4736,16.4983,86000.0
2012-10-05 09:50:00,20.0,20.03,19.99,20.02,63000.0,16.4983,16.5231,16.4901,16.5148,63000.0
2012-10-05 09:55:00,20.03,20.04,20.02,20.02,19000.0,16.5231,16.5313,16.5148,16.5148,19000.0
2012-10-05 10:00:00,20.02,20.02,20.0,20.01,19500.0,16.5148,16.5148,16.4983,16.5066,19500.0
2012-10-05 10:05:00,20.01,20.02,20.01,20.02,2500.0,16.5066,16.5148,16.5066,16.5148,2500.0
2012-10-05 10:10:00,20.02,20.04,20.02,20.03,9000.0,16.5148,16.5313,16.5148,16.5231,9000.0
2012-10-05 10:15:00,20.03,20.06,20.03,20.06,98000.0,16.5231,16.5478,16.5231,16.5478,98000.0
2012-10-05 10:20:00,20.07,20.08,20.07,20.07,15500.0,16.5561,16.5643,16.5561,16.5561,15500.0
2012-10-05 10:25:00,20.08,20.09,20.08,20.08,95000.0,16.5643,16.5726,16.5643,16.5643,95000.0
2012-10-05 10:30:00,20.08,20.09,20.08,20.09,51500.0,16.5643,16.5726,16.5643,16.5726,51500.0
2012-10-05 10:35:00,20.08,20.09,20.08,20.08,39500.0,16.5643,16.5726,16.5643,16.5643,39500.0
2012-10-05 10:40:00,20.09,20.09,20.06,20.07,73000.0,16.5726,16.5726,16.5478,16.5561,73000.0
2012-10-05 10:45:00,20.07,20.08,20.06,20.07,117500.0,16.5561,16.5643,16.5478,16.5561,117500.0
2012-10-05 10:50:00,20.07,20.07,20.07,20.07,8500.0,16.5561,16.5561,16.5561,16.5561,8500.0
2012-10-05 10:55:00,20.07,20.07,20.06,20.07,10500.0,16.5561,16.5561,16.5478,16.5561,10500.0
2012-10-05 11:00:00,20.07,20.07,20.06,20.06,10500.0,16.5561,16.5561,16.5478,16.5478,10500.0
2012-10-05 11:05:00,20.06,20.06,20.05,20.05,10000.0,16.5478,16.5478,16.5396,16.5396,10000.0
2012-10-05 11:10:00,20.06,20.06,20.06,20.06,67500.0,16.5478,16.5478,16.5478,16.5478,67500.0
2012-10-05 11:15:00,20.06,20.07,20.06,20.07,27000.0,16.5478,16.5561,16.5478,16.5561,27000.0
2012-10-05 11:20:00,20.07,20.07,20.06,20.06,9000.0,16.5561,16.5561,16.5478,16.5478,9000.0
2012-10-05 11:25:00,20.05,20.05,20.04,20.05,17000.0,16.5396,16.5396,16.5313,16.5396,17000.0
2012-10-05 11:30:00,20.05,20.07,20.05,20.06,15000.0,16.5396,16.5561,16.5396,16.5478,15000.0
2012-10-05 11:35:00,20.07,20.07,20.05,20.05,11000.0,16.5561,16.5561,16.5396,16.5396,11000.0
2012-10-05 11:40:00,20.04,20.05,20.02,20.02,14500.0,16.5313,16.5396,16.5148,16.5148,14500.0
2012-10-05 11:45:00,20.02,20.04,20.02,20.03,71500.0,16.5148,16.5313,16.5148,16.5231,71500.0
2012-10-05 11:50:00,20.03,20.03,20.03,20.03,5000.0,16.5231,16.5231,16.5231,16.5231,5000.0
2012-10-05 11:55:00,20.03,20.04,20.03,20.04,2000.0,16.5231,16.5313,16.5231,16.5313,2000.0
2012-10-05 12:00:00,20.04,20.04,20.03,20.03,40000.0,16.5313,16.5313,16.5231,16.5231,40000.0
2012-10-05 12:05:00,20.03,20.03,20.01,20.01,22000.0,16.5231,16.5231,16.5066,16.5066,22000.0
2012-10-05 12:10:00,20.01,20.04,20.01,20.03,22000.0,16.5066,16.5313,16.5066,16.5231,22000.0
2012-10-05 12:15:00,20.05,20.05,20.05,20.05,8000.0,16.5396,16.5396,16.5396,16.5396,8000.0
2012-10-05 12:20:00,20.04,20.04,20.04,20.04,4000.0,16.5313,16.5313,16.5313,16.5313,4000.0
2012-10-05 12:25:00,20.03,20.04,20.03,20.04,1500.0,16.5231,16.5313,16.5231,16.5313,1500.0
2012-10-05 12:30:00,20.05,20.05,20.05,20.05,42000.0,16.5396,16.5396,16.5396,16.5396,42000.0
2012-10-05 12:35:00,20.05,20.05,20.04,20.04,23000.0,16.5396,16.5396,16.5313,16.5313,23000.0
2012-10-05 12:40:00,20.04,20.05,20.04,20.05,14000.0,16.5313,16.5396,16.5313,16.5396,14000.0
2012-10-05 12:45:00,20.04,20.04,20.03,20.03,14500.0,16.5313,16.5313,16.5231,16.5231,14500.0
2012-10-05 12:50:00,20.02,20.03,20.02,20.02,7000.0,16.5148,16.5231,16.5148,16.5148,7000.0
2012-10-05 12:55:00,20.03,20.03,20.03,20.03,4000.0,16.5231,16.5231,16.5231,16.5231,4000.0
2012-10-05 13:00:00,20.03,20.03,20.03,20.03,4000.0,16.5231,16.5231,16.5231,16.5231,4000.0
2012-10-05 13:05:00,20.03,20.03,20.03,20.03,3000.0,16.5231,16.5231,16.5231,16.5231,3000.0
2012-10-05 13:10:00,20.03,20.03,20.02,20.02,25000.0,16.5231,16.5231,16.5148,16.5148,25000.0
2012-10-05 13:15:00,20.02,20.03,20.02,20.02,14000.0,16.5148,16.5231,16.5148,16.5148,14000.0
2012-10-05 13:20:00,20.02,20.03,20.01,20.01,33000.0,16.5148,16.5231,16.5066,16.5066,33000.0
2012-10-05 13:25:00,20.01,20.01,19.99,19.99,18000.0,16.5066,16.5066,16.4901,16.4901,18000.0
2012-10-05 13:30:00,19.98,20.0,19.98,19.99,19000.0,16.4818,16.4983,16.4818,16.4901,19000.0
2012-10-05 13:35:00,19.99,20.0,19.99,20.0,6000.0,16.4901,16.4983,16.4901,16.4983,6000.0
2012-10-05 13:40:00,19.99,19.99,19.99,19.99,6500.0,16.4901,16.4901,16.4901,16.4901,6500.0
2012-10-05 13:45:00,19.99,19.99,19.97,19.97,6500.0,16.4901,16.4901,16.4736,16.4736,6500.0
2012-10-05 13:50:00,19.97,19.98,19.97,19.98,14000.0,16.4736,16.4818,16.4736,16.4818,14000.0
2012-10-05 13:55:00,19.98,19.98,19.98,19.98,5000.0,16.4818,16.4818,16.4818,16.4818,5000.0
2012-10-05 14:00:00,19.98,19.99,19.98,19.98,17000.0,16.4818,16.4901,16.4818,16.4818,17000.0
2012-10-05 14:05:00,19.97,19.98,19.97,19.98,7500.0,16.4736,16.4818,16.4736,16.4818,7500.0
2012-10-05 14:10:00,19.97,19.98,19.97,19.98,7000.0,16.4736,16.4818,16.4736,16.4818,7000.0
2012-10-05 14:15:00,19.99,20.0,19.99,19.99,6000.0,16.4901,16.4983,16.4901,16.4901,6000.0
2012-10-05 14:20:00,19.99,19.99,19.98,19.98,44500.0,16.4901,16.4901,16.4818,16.4818,44500.0
2012-10-05 14:25:00,19.97,19.98,19.97,19.97,7000.0,16.4736,16.4818,16.4736,16.4736,7000.0
2012-10-05 14:30:00,19.97,19.97,19.97,19.97,4500.0,16.4736,16.4736,16.4736,16.4736,4500.0
2012-10-05 14:35:00,19.97,19.97,19.95,19.95,12500.0,16.4736,16.4736,16.4571,16.4571,12500.0
2012-10-05 14:40:00,19.95,19.97,19.95,19.97,15500.0,16.4571,16.4736,16.4571,16.4736,15500.0
2012-10-05 14:45:00,19.97,19.97,19.95,19.95,33500.0,16.4736,16.4736,16.4571,16.4571,33500.0
2012-10-05 14:50:00,19.95,19.95,19.91,19.91,31000.0,16.4571,16.4571,16.4241,16.4241,31000.0
2012-10-05 14:55:00,19.91,19.92,19.9,19.9,16000.0,16.4241,16.4323,16.4158,16.4158,16000.0
2012-10-05 15:00:00,19.91,19.92,19.91,19.92,17000.0,16.4241,16.4323,16.4241,16.4323,17000.0
2012-10-05 15:05:00,19.91,19.92,19.89,19.9,52000.0,16.4241,16.4323,16.4076,16.4158,52000.0
2012-10-05 15:10:00,19.89,19.9,19.88,19.9,44500.0,16.4076,16.4158,16.3993,16.4158,44500.0
2012-10-05 15:15:00,19.9,19.91,19.9,19.91,12500.0,16.4158,16.4241,16.4158,16.4241,12500.0
2012-10-05 15:20:00,19.9,19.93,19.9,19.92,10500.0,16.4158,16.4406,16.4158,16.4323,10500.0
2012-10-05 15:25:00,19.93,19.93,19.91,19.92,9000.0,16.4406,16.4406,16.4241,16.4323,9000.0
2012-10-05 15:30:00,19.91,19.91,19.89,19.89,28500.0,16.4241,16.4241,16.4076,16.4076,28500.0
2012-10-05 15:35:00,19.89,19.89,19.87,19.88,28500.0,16.4076,16.4076,16.3911,16.3993,28500.0
2012-10-05 15:40:00,19.88,19.9,19.88,19.89,17500.0,16.3993,16.4158,16.3993,16.4076,17500.0
2012-10-05 15:45:00,19.89,19.91,19.89,19.91,26500.0,16.4076,16.4241,16.4076,16.4241,26500.0
2012-10-05 15:50:00,19.91,19.91,19.89,19.91,41500.0,16.4241,16.4241,16.4076,16.4241,41500.0
2012-10-05 15:55:00,19.91,19.92,19.9,19.92,173000.0,16.4241,16.4323,16.4158,16.4323,173000.0
2012-10-08 09:30:00,19.82,19.82,19.79,19.81,100500.0,16.3499,16.3499,16.3251,16.3416,100500.0
2012-10-08 09:35:00,19.81,19.82,19.8,19.81,33500.0,16.3416,16.3499,16.3334,16.3416,33500.0
2012-10-08 09:40:00,19.8,19.83,19.8,19.83,30500.0,16.3334,16.3581,16.3334,16.3581,30500.0
2012-10-08 09:45:00,19.85,19.85,19.82,19.82,56000.0,16.3746,16.3746,16.3499,16.3499,56000.0
2012-10-08 09:50:00,19.82,19.84,19.82,19.84,32000.0,16.3499,16.3664,16.3499,16.3664,32000.0
2012-10-08 09:55:00,19.85,19.86,19.85,19.86,12500.0,16.3746,16.3828,16.3746,16.3828,12500.0
2012-10-08 10:00:00,19.86,19.9,19.86,19.88,20500.0,16.3828,16.4158,16.3828,16.3993,20500.0
2012-10-08 10:05:00,19.89,19.89,19.88,19.89,12500.0,16.4076,16.4076,16.3993,16.4076,12500.0
2012-10-08 10:10:00,19.89,19.9,19.89,19.9,4500.0,16.4076,16.4158,16.4076,16.4158,4500.0
2012-10-08 10:15:00,19.88,19.89,19.88,19.88,28500.0,16.3993,16.4076,16.3993,16.3993,28500.0
2012-10-08 10:20:00,19.88,19.88,19.85,19.85,15000.0,16.3993,16.3993,16.3746,16.3746,15000.0
2012-10-08 10:25:00,19.85,19.85,19.85,19.85,0.0,16.3746,16.3746,16.3746,16.3746,0.0
2012-10-08 10:30:00,19.85,19.86,19.85,19.86,10500.0,16.3746,16.3828,16.3746,16.3828,10500.0
2012-10-08 10:35:00,19.87,19.88,19.86,19.88,17000.0,16.3911,16.3993,16.3828,16.3993,17000.0
2012-10-08 10:40:00,19.88,19.91,19.88,19.9,11500.0,16.3993,16.4241,16.3993,16.4158,11500.0
2012-10-08 10:45:00,19.89,19.89,19.88,19.88,4500.0,16.4076,16.4076,16.3993,16.3993,4500.0
2012-10-08 10:50:00,19.88,19.89,19.88,19.89,4500.0,16.3993,16.4076,16.3993,16.4076,4500.0
2012-10-08 10:55:00,19.89,19.89,19.87,19.87,8000.0,16.4076,16.4076,16.3911,16.3911,8000.0
2012-10-08 11:00:00,19.87,19.88,19.87,19.88,15500.0,16.3911,16.3993,16.3911,16.3993,15500.0
2012-10-08 11:05:00,19.87,19.87,19.85,19.85,7000.0,16.3911,16.3911,16.3746,16.3746,7000.0
2012-10-08 11:10:00,19.85,19.85,19.85,19.85,1000.0,16.3746,16.3746,16.3746,16.3746,1000.0
2012-10-08 11:15:00,19.85,19.85,19.85,19.85,0.0,16.3746,16.3746,16.3746,16.3746,0.0
2012-10-08 11:20:00,19.84,19.84,19.84,19.84,2500.0,16.3664,16.3664,16.3664,16.3664,2500.0
2012-10-08 11:25:00,19.85,19.85,19.84,19.84,8500.0,16.3746,16.3746,16.3664,16.3664,8500.0
2012-10-08 11:30:00,19.85,19.85,19.83,19.83,7000.0,16.3746,16.3746,16.3581,16.3581,7000.0
2012-10-08 11:35:00,19.82,19.83,19.82,19.83,9500.0,16.3499,16.3581,16.3499,16.3581,9500.0
2012-10-08 11:40:00,19.81,19.82,19.81,19.81,40500.0,16.3416,16.3499,16.3416,16.3416,40500.0
2012-10-08 11:45:00,19.81,19.81,19.81,19.81,1000.0,16.3416,16.3416,16.3416,16.3416,1000.0
2012-10-08 11:50:00,19.81,19.82,19.8,19.82,15500.0,16.3416,16.3499,16.3334,16.3499,15500.0
2012-10-08 11:55:00,19.82,19.83,19.82,19.83,48000.0,16.3499,16.3581,16.3499,16.3581,48000.0
2012-10-08 12:00:00,19.83,19.83,19.82,19.82,43000.0,16.3581,16.3581,16.3499,16.3499,43000.0
2012-10-08 12:05:00,19.82,19.84,19.82,19.83,11000.0,16.3499,16.3664,16.3499,16.3581,11000.0
2012-10-08 12:10:00,19.83,19.85,19.83,19.84,7500.0,16.3581,16.3746,16.3581,16.3664,7500.0
2012-10-08 12:15:00,19.84,19.85,19.84,19.84,2500.0,16.3664,16.3746,16.3664,16.3664,2500.0
2012-10-08 12:20:00,19.84,19.84,19.83,19.83,5500.0,16.3664,16.3664,16.3581,16.3581,5500.0
2012-10-08 12:25:00,19.83,19.84,19.83,19.84,11500.0,16.3581,16.3664,16.3581,16.3664,11500.0
2012-10-08 12:30:00,19.84,19.84,19.84,19.84,0.0,16.3664,16.3664,16.3664,16.3664,0.0
2012-10-08 12:35:00,19.84,19.84,19.84,19.84,1500.0,16.3664,16.3664,16.3664,16.3664,1500.0
2012-10-08 12:40:00,19.84,19.84,19.83,19.84,4500.0,16.3664,16.3664,16.3581,16.3664,4500.0
2012-10-08 12:45:00,19.84,19.84,19.84,19.84,4500.0,16.3664,16.3664,16.3664,16.3664,4500.0
2012-10-08 12:50:00,19.84,19.84,19.84,19.84,4500.0,16.3664,16.3664,16.3664,16.3664,4500.0
2012-10-08 12:55:00,19.84,19.86,19.84,19.86,5500.0,16.3664,16.3828,16.3664,16.3828,5500.0
2012-10-08 13:00:00,19.86,19.87,19.85,19.87,17000.0,16.3828,16.3911,16.3746,16.3911,17000.0
2012-10-08 13:05:00,19.85,19.85,19.84,19.84,6000.0,16.3746,16.3746,16.3664,16.3664,6000.0
2012-10-08 13:10:00,19.85,19.85,19.84,19.85,6500.0,16.3746,16.3746,16.3664,16.3746,6500.0
2012-10-08 13:15:00,19.84,19.86,19.84,19.86,4000.0,16.3664,16.3828,16.3664,16.3828,4000.0
2012-10-08 13:20:00,19.86,19.86,19.86,19.86,500.0,16.3828,16.3828,16.3828,16.3828,500.0
2012-10-08 13:25:00,19.85,19.85,19.85,19.85,4000.0,16.3746,16.3746,16.3746,16.3746,4000.0
2012-10-08 13:30:00,19.85,19.87,19.85,19.86,26000.0,16.3746,16.3911,16.3746,16.3828,26000.0
2012-10-08 13:35:00,19.87,19.87,19.85,19.85,14500.0,16.3911,16.3911,16.3746,16.3746,14500.0
2012-10-08 13:40:00,19.85,19.86,19.85,19.86,5000.0,16.3746,16.3828,16.3746,16.3828,5000.0
2012-10-08 13:45:00,19.85,19.85,19.84,19.84,16500.0,16.3746,16.3746,16.3664,16.3664,16500.0
2012-10-08 13:50:00,19.84,19.84,19.84,19.84,2500.0,16.3664,16.3664,16.3664,16.3664,2500.0
2012-10-08 13:55:00,19.84,19.84,19.84,19.84,4000.0,16.3664,16.3664,16.3664,16.3664,4000.0
2012-10-08 14:00:00,19.83,19.84,19.83,19.84,1000.0,16.3581,16.3664,16.3581,16.3664,1000.0
2012-10-08 14:05:00,19.84,19.84,19.84,19.84,1500.0,16.3664,16.3664,16.3664,16.3664,1500.0
2012-10-08 14:10:00,19.84,19.84,19.83,19.83,12500.0,16.3664,16.3664,16.3581,16.3581,12500.0
2012-10-08 14:15:00,19.83,19.85,19.83,19.85,18000.0,16.3581,16.3746,16.3581,16.3746,18000.0
2012-10-08 14:20:00,19.85,19.85,19.84,19.85,4000.0,16.3746,16.3746,16.3664,16.3746,4000.0
2012-10-08 14:25:00,19.85,19.85,19.84,19.85,2000.0,16.3746,16.3746,16.3664,16.3746,2000.0
2012-10-08 14:30:00,19.84,19.85,19.84,19.84,12500.0,16.3664,16.3746,16.3664,16.3664,12500.0
2012-10-08 14:35:00,19.84,19.85,19.84,19.84,40000.0,16.3664,16.3746,16.3664,16.3664,40000.0
2012-10-08 14:40:00,19.84,19.84,19.83,19.83,2000.0,16.3664,16.3664,16.3581,16.3581,2000.0
2012-10-08 14:45:00,19.83,19.84,19.83,19.84,13500.0,16.3581,16.3664,16.3581,16.3664,13500.0
2012-10-08 14:50:00,19.84,19.84,19.84,19.84,16000.0,16.3664,16.3664,16.3664,16.3664,16000.0
2012-10-08 14:55:00,19.84,19.84,19.84,19.84,8000.0,16.3664,16.3664,16.3664,16.3664,8000.0
2012-10-08 15:00:00,19.85,19.87,19.85,19.87,10500.0,16.3746,16.3911,16.3746,16.3911,10500.0
2012-10-08 15:05:00,19.86,19.86,19.86,19.86,4500.0,16.3828,16.3828,16.3828,16.3828,4500.0
2012-10-08 15:10:00,19.86,19.86,19.86,19.86,8000.0,16.3828,16.3828,16.3828,16.3828,8000.0
2012-10-08 15:15:00,19.87,19.88,19.86,19.86,18000.0,16.3911,16.3993,16.3828,16.3828,18000.0
2012-10-08 15:20:00,19.86,19.87,19.85,19.86,19500.0,16.3828,16.3911,16.3746,16.3828,19500.0
2012-10-08 15:25:00,19.86,19.86,19.86,19.86,10000.0,16.3828,16.3828,16.3828,16.3828,10000.0
2012-10-08 15:30:00,19.86,19.87,19.86,19.86,19500.0,16.3828,16.3911,16.3828,16.3828,19500.0
2012-10-08 15:35:00,19.86,19.86,19.85,19.85,15000.0,16.3828,16.3828,16.3746,16.3746,15000.0
2012-10-08 15:40:00,19.85,19.85,19.84,19.85,12000.0,16.3746,16.3746,16.3664,16.3746,12000.0
2012-10-08 15:45:00,19.85,19.85,19.84,19.85,33000.0,16.3746,16.3746,16.3664,16.3746,33000.0
2012-10-08 15:50:00,19.85,19.85,19.84,19.85,18000.0,16.3746,16.3746,16.3664,16.3746,18000.0
2012-10-08 15:55:00,19.85,19.85,19.84,19.84,38500.0,16.3746,16.3746,16.3664,16.3664,38500.0
2012-10-09 09:30:00,19.83,19.83,19.81,19.81,55500.0,16.3581,16.3581,16.3416,16.3416,55500.0
2012-10-09 09:35:00,19.83,19.83,19.82,19.82,3500.0,16.3581,16.3581,16.3499,16.3499,3500.0
2012-10-09 09:40:00,19.83,19.86,19.83,19.85,14000.0,16.3581,16.3828,16.3581,16.3746,14000.0
2012-10-09 09:45:00,19.84,19.85,19.8,19.8,5500.0,16.3664,16.3746,16.3334,16.3334,5500.0
2012-10-09 09:50:00,19.8,19.81,19.79,19.79,20000.0,16.3334,16.3416,16.3251,16.3251,20000.0
2012-10-09 09:55:00,19.79,19.79,19.79,19.79,3000.0,16.3251,16.3251,16.3251,16.3251,3000.0
2012-10-09 10:00:00,19.79,19.84,19.79,19.82,77000.0,16.3251,16.3664,16.3251,16.3499,77000.0
2012-10-09 10:05:00,19.83,19.83,19.81,19.82,9000.0,16.3581,16.3581,16.3416,16.3499,9000.0
2012-10-09 10:10:00,19.82,19.83,19.82,19.83,9000.0,16.3499,16.3581,16.3499,16.3581,9000.0
2012-10-09 10:15:00,19.84,19.86,19.84,19.84,21000.0,16.3664,16.3828,16.3664,16.3664,21000.0
2012-10-09 10:20:00,19.84,19.85,19.83,19.84,10000.0,16.3664,16.3746,16.3581,16.3664,10000.0
2012-10-09 10:25:00,19.84,19.84,19.81,19.81,43000.0,16.3664,16.3664,16.3416,16.3416,43000.0
2012-10-09 10:30:00,19.82,19.82,19.81,19.82,20500.0,16.3499,16.3499,16.3416,16.3499,20500.0
2012-10-09 10:35:00,19.81,19.81,19.77,19.77,54000.0,16.3416,16.3416,16.3086,16.3086,54000.0
2012-10-09 10:40:00,19.77,19.77,19.76,19.77,25000.0,16.3086,16.3086,16.3004,16.3086,25000.0
2012-10-09 10:45:00,19.78,19.78,19.69,19.71,75000.0,16.3169,16.3169,16.2426,16.2591,75000.0
2012-10-09 10:50:00,19.7,19.71,19.68,19.69,32000.0,16.2509,16.2591,16.2344,16.2426,32000.0
2012-10-09 10:55:00,19.68,19.69,19.66,19.66,26000.0,16.2344,16.2426,16.2179,16.2179,26000.0
2012-10-09 11:00:00,19.66,19.66,19.63,19.66,19500.0,16.2179,16.2179,16.1931,16.2179,19500.0
2012-10-09 11:05:00,19.67,19.68,19.67,19.68,41500.0,16.2261,16.2344,16.2261,16.2344,41500.0
2012-10-09 11:10:00,19.67,19.67,19.66,19.66,9000.0,16.2261,16.2261,16.2179,16.2179,9000.0
2012-10-09 11:15:00,19.66,19.66,19.62,19.62,45500.0,16.2179,16.2179,16.1849,16.1849,45500.0
2012-10-09 11:20:00,19.63,19.66,19.63,19.65,15500.0,16.1931,16.2179,16.1931,16.2096,15500.0
2012-10-09 11:25:00,19.65,19.67,19.64,19.65,57500.0,16.2096,16.2261,16.2014,16.2096,57500.0
2012-10-09 11:30:00,19.64,19.66,19.64,19.66,5000.0,16.2014,16.2179,16.2014,16.2179,5000.0
2012-10-09 11:35:00,19.67,19.68,19.66,19.66,23000.0,16.2261,16.2344,16.2179,16.2179,23000.0
2012-10-09 11:40:00,19.66,19.66,19.64,19.65,35500.0,16.2179,16.2179,16.2014,16.2096,35500.0
2012-10-09 11:45:00,19.65,19.65,19.63,19.64,9500.0,16.2096,16.2096,16.1931,16.2014,9500.0
2012-10-09 11:50:00,19.65,19.66,19.65,19.65,40000.0,16.2096,16.2179,16.2096,16.2096,40000.0
2012-10-09 11:55:00,19.65,19.65,19.64,19.65,26000.0,16.2096,16.2096,16.2014,16.2096,26000.0
2012-10-09 12:00:00,19.65,19.66,19.65,19.65,11000.0,16.2096,16.2179,16.2096,16.2096,11000.0
2012-10-09 12:05:00,19.66,19.66,19.65,19.66,9500.0,16.2179,16.2179,16.2096,16.2179,9500.0
2012-10-09 12:10:00,19.65,19.68,19.65,19.68,3000.0,16.2096,16.2344,16.2096,16.2344,3000.0
2012-10-09 12:15:00,19.68,19.69,19.67,19.67,42000.0,16.2344,16.2426,16.2261,16.2261,42000.0
2012-10-09 12:20:00,19.68,19.68,19.66,19.66,31500.0,16.2344,16.2344,16.2179,16.2179,31500.0
2012-10-09 12:25:00,19.67,19.67,19.66,19.66,4500.0,16.2261,16.2261,16.2179,16.2179,4500.0
2012-10-09 12:30:00,19.66,19.67,19.65,19.65,28500.0,16.2179,16.2261,16.2096,16.2096,28500.0
2012-10-09 12:35:00,19.65,19.66,19.65,19.66,5500.0,16.2096,16.2179,16.2096,16.2179,5500.0
2012-10-09 12:40:00,19.65,19.66,19.64,19.66,7000.0,16.2096,16.2179,16.2014,16.2179,7000.0
2012-10-09 12:45:00,19.65,19.65,19.65,19.65,1000.0,16.2096,16.2096,16.2096,16.2096,1000.0
2012-10-09 12:50:00,19.65,19.65,19.64,19.65,8500.0,16.2096,16.2096,16.2014,16.2096,8500.0
2012-10-09 12:55:00,19.65,19.65,19.64,19.64,16500.0,16.2096,16.2096,16.2014,16.2014,16500.0
2012-10-09 13:00:00,19.64,19.66,19.64,19.65,19000.0,16.2014,16.2179,16.2014,16.2096,19000.0
2012-10-09 13:05:00,19.65,19.65,19.65,19.65,10500.0,16.2096,16.2096,16.2096,16.2096,10500.0
2012-10-09 13:10:00,19.66,19.66,19.65,19.66,3500.0,16.2179,16.2179,16.2096,16.2179,3500.0
2012-10-09 13:15:00,19.66,19.66,19.66,19.66,12000.0,16.2179,16.2179,16.2179,16.2179,12000.0
2012-10-09 13:20:00,19.66,19.66,19.65,19.66,7500.0,16.2179,16.2179,16.2096,16.2179,7500.0
2012-10-09 13:25:00,19.67,19.67,19.66,19.66,7000.0,16.2261,16.2261,16.2179,16.2179,7000.0
2012-10-09 13:30:00,19.66,19.67,19.65,19.65,12000.0,16.2179,16.2261,16.2096,16.2096,12000.0
2012-10-09 13:35:00,19.66,19.68,19.66,19.67,5500.0,16.2179,16.2344,16.2179,16.2261,5500.0
2012-10-09 13:40:00,19.67,19.68,19.66,19.68,6000.0,16.2261,16.2344,16.2179,16.2344,6000.0
2012-10-09 13:45:00,19.68,19.68,19.67,19.68,6000.0,16.2344,16.2344,16.2261,16.2344,6000.0
2012-10-09 13:50:00,19.68,19.69,19.67,19.67,6500.0,16.2344,16.2426,16.2261,16.2261,6500.0
2012-10-09 13:55:00,19.68,19.68,19.68,19.68,7000.0,16.2344,16.2344,16.2344,16.2344,7000.0
2012-10-09 14:00:00,19.67,19.67,19.66,19.67,3500.0,16.2261,16.2261,16.2179,16.2261,3500.0
2012-10-09 14:05:00,19.68,19.68,19.67,19.67,7500.0,16.2344,16.2344,16.2261,16.2261,7500.0
2012-10-09 14:10:00,19.68,19.68,19.68,19.68,4500.0,16.2344,16.2344,16.2344,16.2344,4500.0
2012-10-09 14:15:00,19.67,19.69,19.67,19.69,76000.0,16.2261,16.2426,16.2261,16.2426,76000.0
2012-10-09 14:20:00,19.7,19.71,19.69,19.69,5000.0,16.2509,16.2591,16.2426,16.2426,5000.0
2012-10-09 14:25:00,19.7,19.7,19.69,19.69,9500.0,16.2509,16.2509,16.2426,16.2426,9500.0
2012-10-09 14:30:00,19.69,19.69,19.68,19.69,10500.0,16.2426,16.2426,16.2344,16.2426,10500.0
2012-10-09 14:35:00,19.69,19.7,19.68,19.69,14500.0,16.2426,16.2509,16.2344,16.2426,14500.0
2012-10-09 14:40:00,19.69,19.69,19.66,19.69,40500.0,16.2426,16.2426,16.2179,16.2426,40500.0
2012-10-09 14:45:00,19.68,19.71,19.68,19.71,82500.0,16.2344,16.2591,16.2344,16.2591,82500.0
2012-10-09 14:50:00,19.7,19.71,19.69,19.71,9500.0,16.2509,16.2591,16.2426,16.2591,9500.0
2012-10-09 14:55:00,19.71,19.71,19.7,19.71,5000.0,16.2591,16.2591,16.2509,16.2591,5000.0
2012-10-09 15:00:00,19.71,19.72,19.7,19.7,35000.0,16.2591,16.2674,16.2509,16.2509,35000.0
2012-10-09 15:05:00,19.7,19.71,19.7,19.7,6000.0,16.2509,16.2591,16.2509,16.2509,6000.0
2012-10-09 15:10:00,19.7,19.71,19.68,19.69,48000.0,16.2509,16.2591,16.2344,16.2426,48000.0
2012-10-09 15:15:00,19.7,19.7,19.68,19.68,22000.0,16.2509,16.2509,16.2344,16.2344,22000.0
2012-10-09 15:20:00,19.67,19.67,19.66,19.67,9500.0,16.2261,16.2261,16.2179,16.2261,9500.0
2012-10-09 15:25:00,19.66,19.67,19.65,19.66,12500.0,16.2179,16.2261,16.2096,16.2179,12500.0
2012-10-09 15:30:00,19.66,19.66,19.64,19.65,12000.0,16.2179,16.2179,16.2014,16.2096,12000.0
2012-10-09 15:35:00,19.66,19.66,19.65,19.65,28000.0,16.2179,16.2179,16.2096,16.2096,28000.0
2012-10-09 15:40:00,19.66,19.67,19.66,19.66,60000.0,16.2179,16.2261,16.2179,16.2179,60000.0
2012-10-09 15:45:00,19.66,19.67,19.66,19.66,44000.0,16.2179,16.2261,16.2179,16.2179,44000.0
2012-10-09 15:50:00,19.66,19.66,19.64,19.64,45000.0,16.2179,16.2179,16.2014,16.2014,45000.0
2012-10-09 15:55:00,19.64,19.65,19.63,19.65,126000.0,16.2014,16.2096,16.1931,16.2096,126000.0
2012-10-10 09:30:00,19.66,19.67,19.63,19.65,93500.0,16.2179,16.2261,16.1931,16.2096,93500.0
2012-10-10 09:35:00,19.65,19.65,19.6,19.62,56500.0,16.2096,16.2096,16.1684,16.1849,56500.0
2012-10-10 09:40:00,19.61,19.61,19.58,19.58,19000.0,16.1766,16.1766,16.1519,16.1519,19000.0
2012-10-10 09:45:00,19.61,19.63,19.59,19.63,19500.0,16.1766,16.1931,16.1601,16.1931,19500.0
2012-10-10 09:50:00,19.63,19.63,19.61,19.62,6000.0,16.1931,16.1931,16.1766,16.1849,6000.0
2012-10-10 09:55:00,19.59,19.59,19.57,19.57,10500.0,16.1601,16.1601,16.1436,16.1436,10500.0
2012-10-10 10:00:00,19.61,19.63,19.61,19.62,15500.0,16.1766,16.1931,16.1766,16.1849,15500.0
2012-10-10 10:05:00,19.62,19.63,19.61,19.62,16500.0,16.1849,16.1931,16.1766,16.1849,16500.0
2012-10-10 10:10:00,19.63,19.63,19.62,19.62,19000.0,16.1931,16.1931,16.1849,16.1849,19000.0
2012-10-10 10:15:00,19.63,19.63,19.61,19.62,28500.0,16.1931,16.1931,16.1766,16.1849,28500.0
2012-10-10 10:20:00,19.62,19.63,19.62,19.63,17500.0,16.1849,16.1931,16.1849,16.1931,17500.0
2012-10-10 10:25:00,19.65,19.65,19.65,19.65,500.0,16.2096,16.2096,16.2096,16.2096,500.0
2012-10-10 10:30:00,19.67,19.67,19.65,19.66,19500.0,16.2261,16.2261,16.2096,16.2179,19500.0
2012-10-10 10:35:00,19.66,19.66,19.64,19.65,5500.0,16.2179,16.2179,16.2014,16.2096,5500.0
2012-10-10 10:40:00,19.65,19.65,19.63,19.63,53000.0,16.2096,16.2096,16.1931,16.1931,53000.0
2012-10-10 10:45:00,19.64,19.64,19.63,19.63,17000.0,16.2014,16.2014,16.1931,16.1931,17000.0
2012-10-10 10:50:00,19.64,19.65,19.64,19.64,9000.0,16.2014,16.2096,16.2014,16.2014,9000.0
2012-10-10 10:55:00,19.65,19.65,19.64,19.64,1500.0,16.2096,16.2096,16.2014,16.2014,1500.0
2012-10-10 11:00:00,19.64,19.64,19.62,19.63,13500.0,16.2014,16.2014,16.1849,16.1931,13500.0
2012-10-10 11:05:00,19.64,19.65,19.63,19.65,57500.0,16.2014,16.2096,16.1931,16.2096,57500.0
2012-10-10 11:10:00,19.65,19.65,19.64,19.64,14500.0,16.2096,16.2096,16.2014,16.2014,14500.0
2012-10-10 11:15:00,19.64,19.64,19.62,19.62,16500.0,16.2014,16.2014,16.1849,16.1849,16500.0
2012-10-10 11:20:00,19.62,19.63,19.62,19.63,9000.0,16.1849,16.1931,16.1849,16.1931,9000.0
2012-10-10 11:25:00,19.62,19.62,19.61,19.62,6000.0,16.1849,16.1849,16.1766,16.1849,6000.0
2012-10-10 11:30:00,19.61,19.62,19.6,19.6,6500.0,16.1766,16.1849,16.1684,16.1684,6500.0
2012-10-10 11:35:00,19.6,19.61,19.58,19.59,20500.0,16.1684,16.1766,16.1519,16.1601,20500.0
2012-10-10 11:40:00,19.59,19.61,19.58,19.61,7500.0,16.1601,16.1766,16.1519,16.1766,7500.0
2012-10-10 11:45:00,19.61,19.61,19.59,19.59,16000.0,16.1766,16.1766,16.1601,16.1601,16000.0
2012-10-10 11:50:00,19.59,19.59,19.56,19.57,50000.0,16.1601,16.1601,16.1354,16.1436,50000.0
2012-10-10 11:55:00,19.57,19.59,19.57,19.58,15500.0,16.1436,16.1601,16.1436,16.1519,15500.0
2012-10-10 12:00:00,19.57,19.59,19.57,19.59,2500.0,16.1436,16.1601,16.1436,16.1601,2500.0
2012-10-10 12:05:00,19.58,19.59,19.58,19.58,11000.0,16.1519,16.1601,16.1519,16.1519,11000.0
2012-10-10 12:10:00,19.58,19.6,19.58,19.59,17500.0,16.1519,16.1684,16.1519,16.1601,17500.0
2012-10-10 12:15:00,19.59,19.59,19.56,19.57,34000.0,16.1601,16.1601,16.1354,16.1436,34000.0
2012-10-10 12:20:00,19.56,19.58,19.56,19.58,58500.0,16.1354,16.1519,16.1354,16.1519,58500.0
2012-10-10 12:25:00,19.58,19.58,19.58,19.58,3000.0,16.1519,16.1519,16.1519,16.1519,3000.0
2012-10-10 12:30:00,19.57,19.57,19.57,19.57,500.0,16.1436,16.1436,16.1436,16.1436,500.0
2012-10-10 12:35:00,19.55,19.56,19.54,19.56,39500.0,16.1271,16.1354,16.1189,16.1354,39500.0
2012-10-10 12:40:00,19.55,19.55,19.55,19.55,29500.0,16.1271,16.1271,16.1271,16.1271,29500.0
2012-10-10 12:45:00,19.55,19.55,19.53,19.54,14000.0,16.1271,16.1271,16.1106,16.1189,14000.0
2012-10-10 12:50:00,19.54,19.55,19.53,19.53,15000.0,16.1189,16.1271,16.1106,16.1106,15000.0
2012-10-10 12:55:00,19.54,19.54,19.52,19.53,16500.0,16.1189,16.1189,16.1024,16.1106,16500.0
2012-10-10 13:00:00,19.53,19.53,19.52,19.52,21000.0,16.1106,16.1106,16.1024,16.1024,21000.0
2012-10-10 13:05:00,19.54,19.54,19.53,19.53,7000.0,16.1189,16.1189,16.1106,16.1106,7000.0
2012-10-10 13:10:00,19.54,19.54,19.53,19.53,17500.0,16.1189,16.1189,16.1106,16.1106,17500.0
2012-10-10 13:15:00,19.55,19.56,19.55,19.55,9500.0,16.1271,16.1354,16.1271,16.1271,9500.0
2012-10-10 13:20:00,19.55,19.56,19.55,19.55,8000.0,16.1271,16.1354,16.1271,16.1271,8000.0
2012-10-10 13:25:00,19.55,19.57,19.55,19.56,23000.0,16.1271,16.1436,16.1271,16.1354,23000.0
2012-10-10 13:30:00,19.55,19.57,19.55,19.57,17500.0,16.1271,16.1436,16.1271,16.1436,17500.0
2012-10-10 13:35:00,19.57,19.58,19.56,19.57,12500.0,16.1436,16.1519,16.1354,16.1436,12500.0
2012-10-10 13:40:00,19.57,19.57,19.55,19.56,25000.0,16.1436,16.1436,16.1271,16.1354,25000.0
2012-10-10 13:45:00,19.56,19.56,19.54,19.56,31500.0,16.1354,16.1354,16.1189,16.1354,31500.0
2012-10-10 13:50:00,19.55,19.55,19.54,19.54,8500.0,16.1271,16.1271,16.1189,16.1189,8500.0
2012-10-10 13:55:00,19.54,19.55,19.54,19.55,6000.0,16.1189,16.1271,16.1189,16.1271,6000.0
2012-10-10 14:00:00,19.55,19.59,19.55,19.56,20500.0,16.1271,16.1601,16.1271,16.1354,20500.0
2012-10-10 14:05:00,19.56,19.57,19.56,19.57,6000.0,16.1354,16.1436,16.1354,16.1436,6000.0
2012-10-10 14:10:00,19.57,19.57,19.55,19.55,12500.0,16.1436,16.1436,16.1271,16.1271,12500.0
2012-10-10 14:15:00,19.55,19.57,19.55,19.57,24000.0,16.1271,16.1436,16.1271,16.1436,24000.0
2012-10-10 14:20:00,19.56,19.56,19.54,19.55,43500.0,16.1354,16.1354,16.1189,16.1271,43500.0
2012-10-10 14:25:00,19.56,19.56,19.55,19.55,17500.0,16.1354,16.1354,16.1271,16.1271,17500.0
2012-10-10 14:30:00,19.55,19.56,19.55,19.56,6000.0,16.1271,16.1354,16.1271,16.1354,6000.0
2012-10-10 14:35:00,19.56,19.56,19.53,19.54,8000.0,16.1354,16.1354,16.1106,16.1189,8000.0
2012-10-10 14:40:00,19.53,19.54,19.53,19.54,10500.0,16.1106,16.1189,16.1106,16.1189,10500.0
2012-10-10 14:45:00,19.54,19.55,19.53,19.54,88500.0,16.1189,16.1271,16.1106,16.1189,88500.0
2012-10-10 14:50:00,19.54,19.54,19.54,19.54,9000.0,16.1189,16.1189,16.1189,16.1189,9000.0
2012-10-10 14:55:00,19.54,19.54,19.54,19.54,10000.0,16.1189,16.1189,16.1189,16.1189,10000.0
2012-10-10 15:00:00,19.54,19.54,19.53,19.54,5500.0,16.1189,16.1189,16.1106,16.1189,5500.0
2012-10-10 15:05:00,19.54,19.56,19.53,19.56,10500.0,16.1189,16.1354,16.1106,16.1354,10500.0
2012-10-10 15:10:00,19.57,19.57,19.56,19.56,33000.0,16.1436,16.1436,16.1354,16.1354,33000.0
2012-10-10 15:15:00,19.56,19.56,19.53,19.54,15500.0,16.1354,16.1354,16.1106,16.1189,15500.0
2012-10-10 15:20:00,19.54,19.54,19.53,19.54,18500.0,16.1189,16.1189,16.1106,16.1189,18500.0
2012-10-10 15:25:00,19.53,19.56,19.53,19.54,26000.0,16.1106,16.1354,16.1106,16.1189,26000.0
2012-10-10 15:30:00,19.54,19.55,19.53,19.54,24000.0,16.1189,16.1271,16.1106,16.1189,24000.0
2012-10-10 15:35:00,19.54,19.54,19.53,19.54,31000.0,16.1189,16.1189,16.1106,16.1189,31000.0
2012-10-10 15:40:00,19.54,19.55,19.54,19.55,18000.0,16.1189,16.1271,16.1189,16.1271,18000.0
2012-10-10 15:45:00,19.55,19.55,19.55,19.55,10000.0,16.1271,16.1271,16.1271,16.1271,10000.0
2012-10-10 15:50:00,19.54,19.55,19.53,19.54,48000.0,16.1189,16.1271,16.1106,16.1189,48000.0
2012-10-10 15:55:00,19.54,19.56,19.53,19.56,83000.0,16.1189,16.1354,16.1106,16.1354,83000.0
2012-10-11 09:30:00,19.7,19.72,19.68,19.7,109000.0,16.2509,16.2674,16.2344,16.2509,109000.0
2012-10-11 09:35:00,19.71,19.73,19.71,19.72,98000.0,16.2591,16.2756,16.2591,16.2674,98000.0
2012-10-11 09:40:00,19.72,19.72,19.69,19.69,30500.0,16.2674,16.2674,16.2426,16.2426,30500.0
2012-10-11 09:45:00,19.69,19.69,19.68,19.68,5000.0,16.2426,16.2426,16.2344,16.2344,5000.0
2012-10-11 09:50:00,19.68,19.68,19.68,19.68,1000.0,16.2344,16.2344,16.2344,16.2344,1000.0
2012-10-11 09:55:00,19.69,19.69,19.67,19.69,3000.0,16.2426,16.2426,16.2261,16.2426,3000.0
2012-10-11 10:00:00,19.7,19.7,19.69,19.7,3000.0,16.2509,16.2509,16.2426,16.2509,3000.0
2012-10-11 10:05:00,19.69,19.7,19.69,19.7,2500.0,16.2426,16.2509,16.2426,16.2509,2500.0
2012-10-11 10:10:00,19.71,19.71,19.71,19.71,4000.0,16.2591,16.2591,16.2591,16.2591,4000.0
2012-10-11 10:15:00,19.72,19.72,19.71,19.72,21500.0,16.2674,16.2674,16.2591,16.2674,21500.0
2012-10-11 10:20:00,19.72,19.74,19.72,19.74,25500.0,16.2674,16.2839,16.2674,16.2839,25500.0
2012-10-11 10:25:00,19.74,19.74,19.73,19.73,116000.0,16.2839,16.2839,16.2756,16.2756,116000.0
2012-10-11 10:30:00,19.74,19.74,19.73,19.73,8000.0,16.2839,16.2839,16.2756,16.2756,8000.0
2012-10-11 10:35:00,19.74,19.74,19.74,19.74,2000.0,16.2839,16.2839,16.2839,16.2839,2000.0
2012-10-11 10:40:00,19.73,19.77,19.73,19.77,26000.0,16.2756,16.3086,16.2756,16.3086,26000.0
2012-10-11 10:45:00,19.77,19.77,19.76,19.76,4500.0,16.3086,16.3086,16.3004,16.3004,4500.0
2012-10-11 10:50:00,19.76,19.77,19.75,19.75,9500.0,16.3004,16.3086,16.2921,16.2921,9500.0
2012-10-11 10:55:00,19.76,19.76,19.75,19.76,6000.0,16.3004,16.3004,16.2921,16.3004,6000.0
2012-10-11 11:00:00,19.76,19.76,19.76,19.76,4000.0,16.3004,16.3004,16.3004,16.3004,4000.0
2012-10-11 11:05:00,19.76,19.76,19.73,19.74,42500.0,16.3004,16.3004,16.2756,16.2839,42500.0
2012-10-11 11:10:00,19.74,19.74,19.73,19.74,11500.0,16.2839,16.2839,16.2756,16.2839,11500.0
2012-10-11 11:15:00,19.73,19.74,19.71,19.71,20500.0,16.2756,16.2839,16.2591,16.2591,20500.0
2012-10-11 11:20:00,19.72,19.72,19.72,19.72,6000.0,16.2674,16.2674,16.2674,16.2674,6000.0
2012-10-11 11:25:00,19.72,19.74,19.72,19.73,9000.0,16.2674,16.2839,16.2674,16.2756,9000.0
2012-10-11 11:30:00,19.73,19.73,19.73,19.73,4000.0,16.2756,16.2756,16.2756,16.2756,4000.0
2012-10-11 11:35:00,19.73,19.73,19.72,19.73,27000.0,16.2756,16.2756,16.2674,16.2756,27000.0
2012-10-11 11:40:00,19.72,19.72,19.7,19.7,9000.0,16.2674,16.2674,16.2509,16.2509,9000.0
2012-10-11 11:45:00,19.7,19.71,19.7,19.71,4500.0,16.2509,16.2591,16.2509,16.2591,4500.0
2012-10-11 11:50:00,19.7,19.7,19.67,19.67,2500.0,16.2509,16.2509,16.2261,16.2261,2500.0
2012-10-11 11:55:00,19.67,19.68,19.67,19.68,3500.0,16.2261,16.2344,16.2261,16.2344,3500.0
2012-10-11 12:00:00,19.69,19.69,19.68,19.68,6500.0,16.2426,16.2426,16.2344,16.2344,6500.0
2012-10-11 12:05:00,19.69,19.7,19.69,19.7,2500.0,16.2426,16.2509,16.2426,16.2509,2500.0
2012-10-11 12:10:00,19.7,19.72,19.7,19.72,3500.0,16.2509,16.2674,16.2509,16.2674,3500.0
2012-10-11 12:15:00,19.72,19.72,19.71,19.71,3000.0,16.2674,16.2674,16.2591,16.2591,3000.0
2012-10-11 12:20:00,19.69,19.69,19.68,19.68,8000.0,16.2426,16.2426,16.2344,16.2344,8000.0
2012-10-11 12:25:00,19.68,19.69,19.68,19.69,13000.0,16.2344,16.2426,16.2344,16.2426,13000.0
2012-10-11 12:30:00,19.7,19.71,19.69,19.71,19000.0,16.2509,16.2591,16.2426,16.2591,19000.0
2012-10-11 12:35:00,19.7,19.71,19.7,19.71,7500.0,16.2509,16.2591,16.2509,16.2591,7500.0
2012-10-11 12:40:00,19.71,19.71,19.69,19.69,55500.0,16.2591,16.2591,16.2426,16.2426,55500.0
2012-10-11 12:45:00,19.69,19.72,19.69,19.72,32000.0,16.2426,16.2674,16.2426,16.2674,32000.0
2012-10-11 12:50:00,19.72,19.72,19.72,19.72,12000.0,16.2674,16.2674,16.2674,16.2674,12000.0
2012-10-11 12:55:00,19.72,19.72,19.7,19.7,77500.0,16.2674,16.2674,16.2509,16.2509,77500.0
2012-10-11 13:00:00,19.7,19.71,19.69,19.71,38000.0,16.2509,16.2591,16.2426,16.2591,38000.0
2012-10-11 13:05:00,19.71,19.71,19.7,19.71,11500.0,16.2591,16.2591,16.2509,16.2591,11500.0
2012-10-11 13:10:00,19.71,19.71,19.69,19.7,50500.0,16.2591,16.2591,16.2426,16.2509,50500.0
2012-10-11 13:15:00,19.69,19.7,19.69,19.7,11500.0,16.2426,16.2509,16.2426,16.2509,11500.0
2012-10-11 13:20:00,19.7,19.7,19.67,19.67,3000.0,16.2509,16.2509,16.2261,16.2261,3000.0
2012-10-11 13:25:00,19.68,19.68,19.68,19.68,2000.0,16.2344,16.2344,16.2344,16.2344,2000.0
2012-10-11 13:30:00,19.68,19.68,19.67,19.67,8000.0,16.2344,16.2344,16.2261,16.2261,8000.0
2012-10-11 13:35:00,19.66,19.66,19.66,19.66,1500.0,16.2179,16.2179,16.2179,16.2179,1500.0
2012-10-11 13:40:00,19.66,19.66,19.65,19.65,1500.0,16.2179,16.2179,16.2096,16.2096,1500.0
2012-10-11 13:45:00,19.64,19.66,19.64,19.66,15000.0,16.2014,16.2179,16.2014,16.2179,15000.0
2012-10-11 13:50:00,19.65,19.65,19.63,19.63,8000.0,16.2096,16.2096,16.1931,16.1931,8000.0
2012-10-11 13:55:00,19.65,19.65,19.64,19.64,2500.0,16.2096,16.2096,16.2014,16.2014,2500.0
2012-10-11 14:00:00,19.64,19.65,19.64,19.65,43500.0,16.2014,16.2096,16.2014,16.2096,43500.0
2012-10-11 14:05:00,19.64,19.65,19.64,19.64,14000.0,16.2014,16.2096,16.2014,16.2014,14000.0
2012-10-11 14:10:00,19.65,19.68,19.65,19.68,11000.0,16.2096,16.2344,16.2096,16.2344,11000.0
2012-10-11 14:15:00,19.68,19.68,19.66,19.67,9000.0,16.2344,16.2344,16.2179,16.2261,9000.0
2012-10-11 14:20:00,19.67,19.67,19.65,19.65,7000.0,16.2261,16.2261,16.2096,16.2096,7000.0
2012-10-11 14:25:00,19.67,19.68,19.67,19.68,17000.0,16.2261,16.2344,16.2261,16.2344,17000.0
2012-10-11 14:30:00,19.68,19.68,19.67,19.67,3000.0,16.2344,16.2344,16.2261,16.2261,3000.0
2012-10-11 14:35:00,19.66,19.67,19.65,19.66,5500.0,16.2179,16.2261,16.2096,16.2179,5500.0
2012-10-11 14:40:00,19.67,19.67,19.64,19.65,4000.0,16.2261,16.2261,16.2014,16.2096,4000.0
2012-10-11 14:45:00,19.65,19.65,19.64,19.64,8000.0,16.2096,16.2096,16.2014,16.2014,8000.0
2012-10-11 14:50:00,19.64,19.67,19.64,19.65,29000.0,16.2014,16.2261,16.2014,16.2096,29000.0
2012-10-11 14:55:00,19.65,19.65,19.65,19.65,4500.0,16.2096,16.2096,16.2096,16.2096,4500.0
2012-10-11 15:00:00,19.66,19.66,19.65,19.65,32000.0,16.2179,16.2179,16.2096,16.2096,32000.0
2012-10-11 15:05:00,19.65,19.66,19.65,19.65,5000.0,16.2096,16.2179,16.2096,16.2096,5000.0
2012-10-11 15:10:00,19.66,19.69,19.66,19.68,34000.0,16.2179,16.2426,16.2179,16.2344,34000.0
2012-10-11 15:15:00,19.68,19.68,19.66,19.66,18500.0,16.2344,16.2344,16.2179,16.2179,18500.0
2012-10-11 15:20:00,19.67,19.67,19.67,19.67,2500.0,16.2261,16.2261,16.2261,16.2261,2500.0
2012-10-11 15:25:00,19.68,19.69,19.67,19.69,42500.0,16.2344,16.2426,16.2261,16.2426,42500.0
2012-10-11 15:30:00,19.68,19.69,19.67,19.67,10500.0,16.2344,16.2426,16.2261,16.2261,10500.0
2012-10-11 15:35:00,19.68,19.68,19.66,19.67,47000.0,16.2344,16.2344,16.2179,16.2261,47000.0
2012-10-11 15:40:00,19.66,19.68,19.66,19.67,14000.0,16.2179,16.2344,16.2179,16.2261,14000.0
2012-10-11 15:45:00,19.67,19.67,19.66,19.66,41500.0,16.2261,16.2261,16.2179,16.2179,41500.0
2012-10-11 15:50:00,19.66,19.67,19.66,19.67,34500.0,16.2179,16.2261,16.2179,16.2261,34500.0
2012-10-11 15:55:00,19.66,19.66,19.65,19.65,69000.0,16.2179,16.2179,16.2096,16.2096,69000.0
2012-10-12 09:30:00,19.65,19.66,19.64,19.65,39000.0,16.2096,16.2179,16.2014,16.2096,39000.0
2012-10-12 09:35:00,19.65,19.67,19.65,19.67,16500.0,16.2096,16.2261,16.2096,16.2261,16500.0
2012-10-12 09:40:00,19.62,19.62,19.62,19.62,10000.0,16.1849,16.1849,16.1849,16.1849,10000.0
2012-10-12 09:45:00,19.6,19.61,19.59,19.6,30500.0,16.1684,16.1766,16.1601,16.1684,30500.0
2012-10-12 09:50:00,19.6,19.62,19.59,19.62,17500.0,16.1684,16.1849,16.1601,16.1849,17500.0
2012-10-12 09:55:00,19.62,19.65,19.61,19.65,33500.0,16.1849,16.2096,16.1766,16.2096,33500.0
2012-10-12 10:00:00,19.66,19.67,19.65,19.65,58000.0,16.2179,16.2261,16.2096,16.2096,58000.0
2012-10-12 10:05:00,19.66,19.66,19.63,19.63,15000.0,16.2179,16.2179,16.1931,16.1931,15000.0
2012-10-12 10:10:00,19.63,19.65,19.62,19.64,6500.0,16.1931,16.2096,16.1849,16.2014,6500.0
2012-10-12 10:15:00,19.65,19.65,19.62,19.62,2000.0,16.2096,16.2096,16.1849,16.1849,2000.0
2012-10-12 10:20:00,19.62,19.62,19.61,19.61,13500.0,16.1849,16.1849,16.1766,16.1766,13500.0
2012-10-12 10:25:00,19.61,19.61,19.58,19.58,16000.0,16.1766,16.1766,16.1519,16.1519,16000.0
2012-10-12 10:30:00,19.58,19.59,19.58,19.58,3500.0,16.1519,16.1601,16.1519,16.1519,3500.0
2012-10-12 10:35:00,19.58,19.61,19.58,19.6,5500.0,16.1519,16.1766,16.1519,16.1684,5500.0
2012-10-12 10:40:00,19.6,19.61,19.6,19.6,7500.0,16.1684,16.1766,16.1684,16.1684,7500.0
2012-10-12 10:45:00,19.59,19.59,19.56,19.58,31500.0,16.1601,16.1601,16.1354,16.1519,31500.0
2012-10-12 10:50:00,19.58,19.59,19.57,19.58,8500.0,16.1519,16.1601,16.1436,16.1519,8500.0
2012-10-12 10:55:00,19.59,19.6,19.58,19.58,28500.0,16.1601,16.1684,16.1519,16.1519,28500.0
2012-10-12 11:00:00,19.58,19.59,19.57,19.57,43500.0,16.1519,16.1601,16.1436,16.1436,43500.0
2012-10-12 11:05:00,19.57,19.58,19.57,19.58,20000.0,16.1436,16.1519,16.1436,16.1519,20000.0
2012-10-12 11:10:00,19.57,19.57,19.53,19.53,11000.0,16.1436,16.1436,16.1106,16.1106,11000.0
2012-10-12 11:15:00,19.53,19.54,19.53,19.54,7500.0,16.1106,16.1189,16.1106,16.1189,7500.0
2012-10-12 11:20:00,19.55,19.55,19.54,19.54,10000.0,16.1271,16.1271,16.1189,16.1189,10000.0
2012-10-12 11:25:00,19.54,19.55,19.54,19.55,2500.0,16.1189,16.1271,16.1189,16.1271,2500.0
2012-10-12 11:30:00,19.53,19.53,19.49,19.52,34000.0,16.1106,16.1106,16.0776,16.1024,34000.0
2012-10-12 11:35:00,19.51,19.52,19.5,19.51,31000.0,16.0941,16.1024,16.0859,16.0941,31000.0
2012-10-12 11:40:00,19.5,19.5,19.48,19.5,17500.0,16.0859,16.0859,16.0694,16.0859,17500.0
2012-10-12 11:45:00,19.5,19.52,19.5,19.5,13000.0,16.0859,16.1024,16.0859,16.0859,13000.0
2012-10-12 11:50:00,19.5,19.51,19.49,19.51,19000.0,16.0859,16.0941,16.0776,16.0941,19000.0
2012-10-12 11:55:00,19.51,19.51,19.5,19.51,37000.0,16.0941,16.0941,16.0859,16.0941,37000.0
2012-10-12 12:00:00,19.5,19.51,19.5,19.51,22000.0,16.0859,16.0941,16.0859,16.0941,22000.0
2012-10-12 12:05:00,19.5,19.52,19.5,19.52,5500.0,16.0859,16.1024,16.0859,16.1024,5500.0
2012-10-12 12:10:00,19.51,19.51,19.51,19.51,1000.0,16.0941,16.0941,16.0941,16.0941,1000.0
2012-10-12 12:15:00,19.5,19.5,19.5,19.5,3500.0,16.0859,16.0859,16.0859,16.0859,3500.0
2012-10-12 12:20:00,19.51,19.51,19.49,19.49,30000.0,16.0941,16.0941,16.0776,16.0776,30000.0
2012-10-12 12:25:00,19.5,19.5,19.49,19.49,24000.0,16.0859,16.0859,16.0776,16.0776,24000.0
2012-10-12 12:30:00,19.49,19.51,19.49,19.51,25000.0,16.0776,16.0941,16.0776,16.0941,25000.0
2012-10-12 12:35:00,19.51,19.51,19.5,19.51,4000.0,16.0941,16.0941,16.0859,16.0941,4000.0
2012-10-12 12:40:00,19.5,19.51,19.5,19.51,7000.0,16.0859,16.0941,16.0859,16.0941,7000.0
2012-10-12 12:45:00,19.5,19.5,19.49,19.49,3000.0,16.0859,16.0859,16.0776,16.0776,3000.0
2012-10-12 12:50:00,19.49,19.49,19.49,19.49,2500.0,16.0776,16.0776,16.0776,16.0776,2500.0
2012-10-12 12:55:00,19.5,19.5,19.49,19.5,12500.0,16.0859,16.0859,16.0776,16.0859,12500.0
2012-10-12 13:00:00,19.5,19.5,19.49,19.5,5000.0,16.0859,16.0859,16.0776,16.0859,5000.0
2012-10-12 13:05:00,19.49,19.5,19.49,19.5,5500.0,16.0776,16.0859,16.0776,16.0859,5500.0
2012-10-12 13:10:00,19.49,19.49,19.48,19.49,12500.0,16.0776,16.0776,16.0694,16.0776,12500.0
2012-10-12 13:15:00,19.5,19.5,19.49,19.49,4000.0,16.0859,16.0859,16.0776,16.0776,4000.0
2012-10-12 13:20:00,19.5,19.5,19.49,19.49,1500.0,16.0859,16.0859,16.0776,16.0776,1500.0
2012-10-12 13:25:00,19.49,19.49,19.48,19.48,21500.0,16.0776,16.0776,16.0694,16.0694,21500.0
2012-10-12 13:30:00,19.49,19.49,19.49,19.49,20000.0,16.0776,16.0776,16.0776,16.0776,20000.0
2012-10-12 13:35:00,19.49,19.49,19.47,19.49,31000.0,16.0776,16.0776,16.0611,16.0776,31000.0
2012-10-12 13:40:00,19.48,19.49,19.47,19.47,3000.0,16.0694,16.0776,16.0611,16.0611,3000.0
2012-10-12 13:45:00,19.47,19.47,19.47,19.47,20500.0,16.0611,16.0611,16.0611,16.0611,20500.0
2012-10-12 13:50:00,19.48,19.48,19.47,19.48,9500.0,16.0694,16.0694,16.0611,16.0694,9500.0
2012-10-12 13:55:00,19.49,19.51,19.49,19.5,51000.0,16.0776,16.0941,16.0776,16.0859,51000.0
2012-10-12 14:00:00,19.5,19.51,19.49,19.51,11000.0,16.0859,16.0941,16.0776,16.0941,11000.0
2012-10-12 14:05:00,19.5,19.5,19.49,19.49,18000.0,16.0859,16.0859,16.0776,16.0776,18000.0
2012-10-12 14:10:00,19.49,19.5,19.49,19.5,2000.0,16.0776,16.0859,16.0776,16.0859,2000.0
2012-10-12 14:15:00,19.5,19.5,19.49,19.5,8500.0,16.0859,16.0859,16.0776,16.0859,8500.0
2012-10-12 14:20:00,19.49,19.51,19.49,19.51,14000.0,16.0776,16.0941,16.0776,16.0941,14000.0
2012-10-12 14:25:00,19.51,19.52,19.5,19.52,26000.0,16.0941,16.1024,16.0859,16.1024,26000.0
2012-10-12 14:30:00,19.51,19.52,19.51,19.52,5500.0,16.0941,16.1024,16.0941,16.1024,5500.0
2012-10-12 14:35:00,19.52,19.52,19.51,19.52,13500.0,16.1024,16.1024,16.0941,16.1024,13500.0
2012-10-12 14:40:00,19.52,19.52,19.5,19.51,8000.0,16.1024,16.1024,16.0859,16.0941,8000.0
2012-10-12 14:45:00,19.5,19.5,19.5,19.5,1500.0,16.0859,16.0859,16.0859,16.0859,1500.0
2012-10-12 14:50:00,19.51,19.54,19.51,19.54,25000.0,16.0941,16.1189,16.0941,16.1189,25000.0
2012-10-12 14:55:00,19.53,19.53,19.52,19.52,7500.0,16.1106,16.1106,16.1024,16.1024,7500.0
2012-10-12 15:00:00,19.52,19.53,19.5,19.5,9500.0,16.1024,16.1106,16.0859,16.0859,9500.0
2012-10-12 15:05:00,19.5,19.51,19.5,19.51,16500.0,16.0859,16.0941,16.0859,16.0941,16500.0
2012-10-12 15:10:00,19.51,19.52,19.51,19.51,14000.0,16.0941,16.1024,16.0941,16.0941,14000.0
2012-10-12 15:15:00,19.51,19.52,19.51,19.51,10000.0,16.0941,16.1024,16.0941,16.0941,10000.0
2012-10-12 15:20:00,19.51,19.52,19.51,19.51,13500.0,16.0941,16.1024,16.0941,16.0941,13500.0
2012-10-12 15:25:00,19.5,19.51,19.5,19.51,30500.0,16.0859,16.0941,16.0859,16.0941,30500.0
2012-10-12 15:30:00,19.51,19.51,19.5,19.51,35000.0,16.0941,16.0941,16.0859,16.0941,35000.0
2012-10-12 15:35:00,19.51,19.51,19.49,19.5,14000.0,16.0941,16.0941,16.0776,16.0859,14000.0
2012-10-12 15:40:00,19.49,19.51,19.49,19.5,13000.0,16.0776,16.0941,16.0776,16.0859,13000.0
2012-10-12 15:45:00,19.5,19.5,19.48,19.49,26500.0,16.0859,16.0859,16.0694,16.0776,26500.0
2012-10-12 15:50:00,19.48,19.5,19.48,19.5,67500.0,16.0694,16.0859,16.0694,16.0859,67500.0
2012-10-12 15:55:00,19.5,19.52,19.5,19.51,77500.0,16.0859,16.1024,16.0859,16.0941,77500.0
2012-10-15 09:30:00,19.58,19.58,19.56,19.57,261500.0,16.1519,16.1519,16.1354,16.1436,261500.0
2012-10-15 09:35:00,19.57,19.57,19.55,19.56,39000.0,16.1436,16.1436,16.1271,16.1354,39000.0
2012-10-15 09:40:00,19.55,19.56,19.53,19.54,42000.0,16.1271,16.1354,16.1106,16.1189,42000.0
2012-10-15 09:45:00,19.53,19.54,19.49,19.5,69500.0,16.1106,16.1189,16.0776,16.0859,69500.0
2012-10-15 09:50:00,19.5,19.51,19.48,19.48,15500.0,16.0859,16.0941,16.0694,16.0694,15500.0
2012-10-15 09:55:00,19.47,19.49,19.47,19.49,21000.0,16.0611,16.0776,16.0611,16.0776,21000.0
2012-10-15 10:00:00,19.47,19.52,19.46,19.51,20000.0,16.0611,16.1024,16.0529,16.0941,20000.0
2012-10-15 10:05:00,19.51,19.51,19.5,19.5,14000.0,16.0941,16.0941,16.0859,16.0859,14000.0
2012-10-15 10:10:00,19.51,19.51,19.46,19.46,23000.0,16.0941,16.0941,16.0529,16.0529,23000.0
2012-10-15 10:15:00,19.46,19.49,19.46,19.46,199500.0,16.0529,16.0776,16.0529,16.0529,199500.0
2012-10-15 10:20:00,19.46,19.48,19.45,19.47,47000.0,16.0529,16.0694,16.0446,16.0611,47000.0
2012-10-15 10:25:00,19.48,19.48,19.46,19.46,40500.0,16.0694,16.0694,16.0529,16.0529,40500.0
2012-10-15 10:30:00,19.46,19.49,19.45,19.47,26500.0,16.0529,16.0776,16.0446,16.0611,26500.0
2012-10-15 10:35:00,19.47,19.49,19.47,19.49,32500.0,16.0611,16.0776,16.0611,16.0776,32500.0
2012-10-15 10:40:00,19.49,19.5,19.49,19.5,20000.0,16.0776,16.0859,16.0776,16.0859,20000.0
2012-10-15 10:45:00,19.5,19.51,19.49,19.49,20500.0,16.0859,16.0941,16.0776,16.0776,20500.0
2012-10-15 10:50:00,19.49,19.49,19.48,19.49,45000.0,16.0776,16.0776,16.0694,16.0776,45000.0
2012-10-15 10:55:00,19.49,19.51,19.49,19.5,36500.0,16.0776,16.0941,16.0776,16.0859,36500.0
2012-10-15 11:00:00,19.5,19.51,19.49,19.49,19500.0,16.0859,16.0941,16.0776,16.0776,19500.0
2012-10-15 11:05:00,19.5,19.55,19.5,19.54,31000.0,16.0859,16.1271,16.0859,16.1189,31000.0
2012-10-15 11:10:00,19.54,19.55,19.54,19.55,23000.0,16.1189,16.1271,16.1189,16.1271,23000.0
2012-10-15 11:15:00,19.55,19.55,19.53,19.54,35500.0,16.1271,16.1271,16.1106,16.1189,35500.0
2012-10-15 11:20:00,19.54,19.55,19.54,19.55,43500.0,16.1189,16.1271,16.1189,16.1271,43500.0
2012-10-15 11:25:00,19.54,19.56,19.54,19.55,39500.0,16.1189,16.1354,16.1189,16.1271,39500.0
2012-10-15 11:30:00,19.55,19.56,19.55,19.56,15000.0,16.1271,16.1354,16.1271,16.1354,15000.0
2012-10-15 11:35:00,19.56,19.59,19.56,19.59,14000.0,16.1354,16.1601,16.1354,16.1601,14000.0
2012-10-15 11:40:00,19.6,19.62,19.6,19.61,8000.0,16.1684,16.1849,16.1684,16.1766,8000.0
2012-10-15 11:45:00,19.61,19.61,19.59,19.59,7500.0,16.1766,16.1766,16.1601,16.1601,7500.0
2012-10-15 11:50:00,19.6,19.6,19.57,19.57,42000.0,16.1684,16.1684,16.1436,16.1436,42000.0
2012-10-15 11:55:00,19.56,19.58,19.56,19.57,14500.0,16.1354,16.1519,16.1354,16.1436,14500.0
2012-10-15 12:00:00,19.58,19.58,19.57,19.57,4000.0,16.1519,16.1519,16.1436,16.1436,4000.0
2012-10-15 12:05:00,19.57,19.58,19.57,19.58,10000.0,16.1436,16.1519,16.1436,16.1519,10000.0
2012-10-15 12:10:00,19.58,19.58,19.58,19.58,5500.0,16.1519,16.1519,16.1519,16.1519,5500.0
2012-10-15 12:15:00,19.58,19.58,19.58,19.58,2000.0,16.1519,16.1519,16.1519,16.1519,2000.0
2012-10-15 12:20:00,19.59,19.59,19.59,19.59,2000.0,16.1601,16.1601,16.1601,16.1601,2000.0
2012-10-15 12:25:00,19.6,19.62,19.59,19.62,21000.0,16.1684,16.1849,16.1601,16.1849,21000.0
2012-10-15 12:30:00,19.63,19.63,19.61,19.61,8500.0,16.1931,16.1931,16.1766,16.1766,8500.0
2012-10-15 12:35:00,19.61,19.64,19.61,19.64,38000.0,16.1766,16.2014,16.1766,16.2014,38000.0
2012-10-15 12:40:00,19.64,19.64,19.63,19.64,34000.0,16.2014,16.2014,16.1931,16.2014,34000.0
2012-10-15 12:45:00,19.63,19.64,19.62,19.63,49500.0,16.1931,16.2014,16.1849,16.1931,49500.0
2012-10-15 12:50:00,19.63,19.63,19.62,19.63,33000.0,16.1931,16.1931,16.1849,16.1931,33000.0
2012-10-15 12:55:00,19.63,19.63,19.62,19.62,36000.0,16.1931,16.1931,16.1849,16.1849,36000.0
2012-10-15 13:00:00,19.62,19.63,19.62,19.63,13000.0,16.1849,16.1931,16.1849,16.1931,13000.0
2012-10-15 13:05:00,19.64,19.64,19.64,19.64,5000.0,16.2014,16.2014,16.2014,16.2014,5000.0
2012-10-15 13:10:00,19.65,19.65,19.64,19.64,10500.0,16.2096,16.2096,16.2014,16.2014,10500.0
2012-10-15 13:15:00,19.64,19.64,19.63,19.64,32000.0,16.2014,16.2014,16.1931,16.2014,32000.0
2012-10-15 13:20:00,19.64,19.64,19.63,19.63,3500.0,16.2014,16.2014,16.1931,16.1931,3500.0
2012-10-15 13:25:00,19.63,19.63,19.63,19.63,7000.0,16.1931,16.1931,16.1931,16.1931,7000.0
2012-10-15 13:30:00,19.63,19.64,19.63,19.63,8000.0,16.1931,16.2014,16.1931,16.1931,8000.0
2012-10-15 13:35:00,19.63,19.63,19.61,19.62,13500.0,16.1931,16.1931,16.1766,16.1849,13500.0
2012-10-15 13:40:00,19.62,19.63,19.62,19.63,4000.0,16.1849,16.1931,16.1849,16.1931,4000.0
2012-10-15 13:45:00,19.63,19.64,19.63,19.63,16500.0,16.1931,16.2014,16.1931,16.1931,16500.0
2012-10-15 13:50:00,19.64,19.64,19.63,19.63,21000.0,16.2014,16.2014,16.1931,16.1931,21000.0
2012-10-15 13:55:00,19.63,19.63,19.63,19.63,9500.0,16.1931,16.1931,16.1931,16.1931,9500.0
2012-10-15 14:00:00,19.63,19.63,19.62,19.63,8500.0,16.1931,16.1931,16.1849,16.1931,8500.0
2012-10-15 14:05:00,19.63,19.64,19.63,19.63,5000.0,16.1931,16.2014,16.1931,16.1931,5000.0
2012-10-15 14:10:00,19.64,19.64,19.63,19.64,3500.0,16.2014,16.2014,16.1931,16.2014,3500.0
2012-10-15 14:15:00,19.64,19.64,19.63,19.63,6500.0,16.2014,16.2014,16.1931,16.1931,6500.0
2012-10-15 14:20:00,19.63,19.64,19.63,19.64,20000.0,16.1931,16.2014,16.1931,16.2014,20000.0
2012-10-15 14:25:00,19.64,19.65,19.63,19.63,12000.0,16.2014,16.2096,16.1931,16.1931,12000.0
2012-10-15 14:30:00,19.63,19.63,19.61,19.61,15000.0,16.1931,16.1931,16.1766,16.1766,15000.0
2012-10-15 14:35:00,19.62,19.62,19.61,19.62,16500.0,16.1849,16.1849,16.1766,16.1849,16500.0
2012-10-15 14:40:00,19.62,19.62,19.59,19.6,55500.0,16.1849,16.1849,16.1601,16.1684,55500.0
2012-10-15 14:45:00,19.6,19.6,19.6,19.6,11000.0,16.1684,16.1684,16.1684,16.1684,11000.0
2012-10-15 14:50:00,19.6,19.62,19.6,19.62,13500.0,16.1684,16.1849,16.1684,16.1849,13500.0
2012-10-15 14:55:00,19.61,19.62,19.61,19.61,40500.0,16.1766,16.1849,16.1766,16.1766,40500.0
2012-10-15 15:00:00,19.61,19.62,19.6,19.6,19500.0,16.1766,16.1849,16.1684,16.1684,19500.0
2012-10-15 15:05:00,19.61,19.61,19.6,19.61,18500.0,16.1766,16.1766,16.1684,16.1766,18500.0
2012-10-15 15:10:00,19.61,19.63,19.6,19.61,39500.0,16.1766,16.1931,16.1684,16.1766,39500.0
2012-10-15 15:15:00,19.61,19.64,19.6,19.64,111000.0,16.1766,16.2014,16.1684,16.2014,111000.0
2012-10-15 15:20:00,19.63,19.63,19.62,19.63,17000.0,16.1931,16.1931,16.1849,16.1931,17000.0
2012-10-15 15:25:00,19.63,19.63,19.61,19.62,35000.0,16.1931,16.1931,16.1766,16.1849,35000.0
2012-10-15 15:30:00,19.63,19.64,19.62,19.62,39500.0,16.1931,16.2014,16.1849,16.1849,39500.0
2012-10-15 15:35:00,19.63,19.63,19.62,19.63,27000.0,16.1931,16.1931,16.1849,16.1931,27000.0
2012-10-15 15:40:00,19.63,19.64,19.63,19.63,22500.0,16.1931,16.2014,16.1931,16.1931,22500.0
2012-10-15 15:45:00,19.65,19.66,19.65,19.65,37000.0,16.2096,16.2179,16.2096,16.2096,37000.0
2012-10-15 15:50:00,19.66,19.67,19.66,19.67,37000.0,16.2179,16.2261,16.2179,16.2261,37000.0
2012-10-15 15:55:00,19.66,19.67,19.66,19.67,222500.0,16.2179,16.2261,16.2179,16.2261,222500.0
2012-10-16 09:30:00,19.75,19.77,19.74,19.74,114500.0,16.2921,16.3086,16.2839,16.2839,114500.0
2012-10-16 09:35:00,19.74,19.76,19.73,19.74,21000.0,16.2839,16.3004,16.2756,16.2839,21000.0
2012-10-16 09:40:00,19.75,19.77,19.73,19.77,39000.0,16.2921,16.3086,16.2756,16.3086,39000.0
2012-10-16 09:45:00,19.78,19.78,19.77,19.77,31000.0,16.3169,16.3169,16.3086,16.3086,31000.0
2012-10-16 09:50:00,19.79,19.81,19.79,19.81,11500.0,16.3251,16.3416,16.3251,16.3416,11500.0
2012-10-16 09:55:00,19.82,19.83,19.81,19.83,23000.0,16.3499,16.3581,16.3416,16.3581,23000.0
2012-10-16 10:00:00,19.82,19.83,19.81,19.82,12000.0,16.3499,16.3581,16.3416,16.3499,12000.0
2012-10-16 10:05:00,19.82,19.82,19.82,19.82,16500.0,16.3499,16.3499,16.3499,16.3499,16500.0
2012-10-16 10:10:00,19.83,19.83,19.82,19.82,4000.0,16.3581,16.3581,16.3499,16.3499,4000.0
2012-10-16 10:15:00,19.82,19.83,19.81,19.81,26500.0,16.3499,16.3581,16.3416,16.3416,26500.0
2012-10-16 10:20:00,19.81,19.82,19.81,19.82,28500.0,16.3416,16.3499,16.3416,16.3499,28500.0
2012-10-16 10:25:00,19.82,19.83,19.8,19.82,22000.0,16.3499,16.3581,16.3334,16.3499,22000.0
2012-10-16 10:30:00,19.82,19.84,19.82,19.84,13500.0,16.3499,16.3664,16.3499,16.3664,13500.0
2012-10-16 10:35:00,19.84,19.84,19.82,19.82,12500.0,16.3664,16.3664,16.3499,16.3499,12500.0
2012-10-16 10:40:00,19.83,19.83,19.83,19.83,15000.0,16.3581,16.3581,16.3581,16.3581,15000.0
2012-10-16 10:45:00,19.82,19.82,19.81,19.81,32500.0,16.3499,16.3499,16.3416,16.3416,32500.0
2012-10-16 10:50:00,19.82,19.82,19.8,19.81,39000.0,16.3499,16.3499,16.3334,16.3416,39000.0
2012-10-16 10:55:00,19.81,19.83,19.81,19.83,17500.0,16.3416,16.3581,16.3416,16.3581,17500.0
2012-10-16 11:00:00,19.83,19.83,19.82,19.82,15000.0,16.3581,16.3581,16.3499,16.3499,15000.0
2012-10-16 11:05:00,19.82,19.82,19.81,19.81,16500.0,16.3499,16.3499,16.3416,16.3416,16500.0
2012-10-16 11:10:00,19.82,19.83,19.82,19.83,8000.0,16.3499,16.3581,16.3499,16.3581,8000.0
2012-10-16 11:15:00,19.83,19.84,19.83,19.84,2500.0,16.3581,16.3664,16.3581,16.3664,2500.0
2012-10-16 11:20:00,19.83,19.85,19.83,19.85,5000.0,16.3581,16.3746,16.3581,16.3746,5000.0
2012-10-16 11:25:00,19.85,19.86,19.85,19.86,14500.0,16.3746,16.3828,16.3746,16.3828,14500.0
2012-10-16 11:30:00,19.87,19.87,19.85,19.86,13000.0,16.3911,16.3911,16.3746,16.3828,13000.0
2012-10-16 11:35:00,19.85,19.86,19.85,19.85,5500.0,16.3746,16.3828,16.3746,16.3746,5500.0
2012-10-16 11:40:00,19.85,19.85,19.84,19.84,2000.0,16.3746,16.3746,16.3664,16.3664,2000.0
2012-10-16 11:45:00,19.84,19.84,19.84,19.84,8000.0,16.3664,16.3664,16.3664,16.3664,8000.0
2012-10-16 11:50:00,19.84,19.85,19.84,19.84,13500.0,16.3664,16.3746,16.3664,16.3664,13500.0
2012-10-16 11:55:00,19.85,19.85,19.84,19.85,4500.0,16.3746,16.3746,16.3664,16.3746,4500.0
2012-10-16 12:00:00,19.84,19.85,19.84,19.85,14000.0,16.3664,16.3746,16.3664,16.3746,14000.0
2012-10-16 12:05:00,19.85,19.87,19.85,19.86,9500.0,16.3746,16.3911,16.3746,16.3828,9500.0
2012-10-16 12:10:00,19.87,19.87,19.86,19.86,5500.0,16.3911,16.3911,16.3828,16.3828,5500.0
2012-10-16 12:15:00,19.86,19.86,19.85,19.85,10000.0,16.3828,16.3828,16.3746,16.3746,10000.0
2012-10-16 12:20:00,19.84,19.85,19.84,19.84,3000.0,16.3664,16.3746,16.3664,16.3664,3000.0
2012-10-16 12:25:00,19.84,19.85,19.84,19.84,6000.0,16.3664,16.3746,16.3664,16.3664,6000.0
2012-10-16 12:30:00,19.84,19.86,19.84,19.85,2500.0,16.3664,16.3828,16.3664,16.3746,2500.0
2012-10-16 12:35:00,19.85,19.85,19.84,19.84,18500.0,16.3746,16.3746,16.3664,16.3664,18500.0
2012-10-16 12:40:00,19.85,19.85,19.84,19.85,12000.0,16.3746,16.3746,16.3664,16.3746,12000.0
2012-10-16 12:45:00,19.84,19.84,19.84,19.84,6000.0,16.3664,16.3664,16.3664,16.3664,6000.0
2012-10-16 12:50:00,19.85,19.85,19.85,19.85,3500.0,16.3746,16.3746,16.3746,16.3746,3500.0
2012-10-16 12:55:00,19.84,19.84,19.84,19.84,5000.0,16.3664,16.3664,16.3664,16.3664,5000.0
2012-10-16 13:00:00,19.84,19.84,19.84,19.84,6500.0,16.3664,16.3664,16.3664,16.3664,6500.0
2012-10-16 13:05:00,19.84,19.85,19.84,19.85,17500.0,16.3664,16.3746,16.3664,16.3746,17500.0
2012-10-16 13:10:00,19.84,19.85,19.84,19.84,10000.0,16.3664,16.3746,16.3664,16.3664,10000.0
2012-10-16 13:15:00,19.85,19.85,19.84,19.85,72000.0,16.3746,16.3746,16.3664,16.3746,72000.0
2012-10-16 13:20:00,19.85,19.86,19.85,19.86,2000.0,16.3746,16.3828,16.3746,16.3828,2000.0
2012-10-16 13:25:00,19.86,19.86,19.86,19.86,6500.0,16.3828,16.3828,16.3828,16.3828,6500.0
2012-10-16 13:30:00,19.86,19.86,19.86,19.86,10500.0,16.3828,16.3828,16.3828,16.3828,10500.0
2012-10-16 13:35:00,19.86,19.86,19.86,19.86,2500.0,16.3828,16.3828,16.3828,16.3828,2500.0
2012-10-16 13:40:00,19.86,19.86,19.85,19.86,5500.0,16.3828,16.3828,16.3746,16.3828,5500.0
2012-10-16 13:45:00,19.86,19.86,19.85,19.85,12500.0,16.3828,16.3828,16.3746,16.3746,12500.0
2012-10-16 13:50:00,19.86,19.86,19.85,19.86,4000.0,16.3828,16.3828,16.3746,16.3828,4000.0
2012-10-16 13:55:00,19.85,19.86,19.85,19.86,18500.0,16.3746,16.3828,16.3746,16.3828,18500.0
2012-10-16 14:00:00,19.86,19.86,19.85,19.86,30000.0,16.3828,16.3828,16.3746,16.3828,30000.0
2012-10-16 14:05:00,19.85,19.86,19.85,19.85,20500.0,16.3746,16.3828,16.3746,16.3746,20500.0
2012-10-16 14:10:00,19.85,19.85,19.84,19.84,43500.0,16.3746,16.3746,16.3664,16.3664,43500.0
2012-10-16 14:15:00,19.84,19.84,19.84,19.84,14500.0,16.3664,16.3664,16.3664,16.3664,14500.0
2012-10-16 14:20:00,19.84,19.85,19.84,19.84,20000.0,16.3664,16.3746,16.3664,16.3664,20000.0
2012-10-16 14:25:00,19.84,19.85,19.84,19.85,4000.0,16.3664,16.3746,16.3664,16.3746,4000.0
2012-10-16 14:30:00,19.84,19.85,19.84,19.84,15500.0,16.3664,16.3746,16.3664,16.3664,15500.0
2012-10-16 14:35:00,19.84,19.85,19.84,19.85,5500.0,16.3664,16.3746,16.3664,16.3746,5500.0
2012-10-16 14:40:00,19.85,19.85,19.84,19.84,3500.0,16.3746,16.3746,16.3664,16.3664,3500.0
2012-10-16 14:45:00,19.85,19.85,19.85,19.85,4500.0,16.3746,16.3746,16.3746,16.3746,4500.0
2012-10-16 14:50:00,19.85,19.85,19.84,19.84,2500.0,16.3746,16.3746,16.3664,16.3664,2500.0
2012-10-16 14:55:00,19.84,19.85,19.84,19.85,13000.0,16.3664,16.3746,16.3664,16.3746,13000.0
2012-10-16 15:00:00,19.85,19.85,19.84,19.85,52000.0,16.3746,16.3746,16.3664,16.3746,52000.0
2012-10-16 15:05:00,19.84,19.84,19.83,19.84,17500.0,16.3664,16.3664,16.3581,16.3664,17500.0
2012-10-16 15:10:00,19.83,19.84,19.83,19.83,15500.0,16.3581,16.3664,16.3581,16.3581,15500.0
2012-10-16 15:15:00,19.84,19.85,19.84,19.84,36500.0,16.3664,16.3746,16.3664,16.3664,36500.0
2012-10-16 15:20:00,19.84,19.84,19.82,19.82,11000.0,16.3664,16.3664,16.3499,16.3499,11000.0
2012-10-16 15:25:00,19.82,19.84,19.82,19.84,20000.0,16.3499,16.3664,16.3499,16.3664,20000.0
2012-10-16 15:30:00,19.85,19.85,19.84,19.85,56500.0,16.3746,16.3746,16.3664,16.3746,56500.0
2012-10-16 15:35:00,19.84,19.86,19.84,19.86,37000.0,16.3664,16.3828,16.3664,16.3828,37000.0
2012-10-16 15:40:00,19.86,19.87,19.86,19.86,46000.0,16.3828,16.3911,16.3828,16.3828,46000.0
2012-10-16 15:45:00,19.87,19.87,19.85,19.86,31000.0,16.3911,16.3911,16.3746,16.3828,31000.0
2012-10-16 15:50:00,19.86,19.88,19.86,19.88,15500.0,16.3828,16.3993,16.3828,16.3993,15500.0
2012-10-16 15:55:00,19.88,19.88,19.87,19.87,43000.0,16.3993,16.3993,16.3911,16.3911,43000.0
2012-10-17 09:30:00,19.89,19.91,19.86,19.87,78500.0,16.4076,16.4241,16.3828,16.3911,78500.0
2012-10-17 09:35:00,19.87,19.87,19.86,19.87,22000.0,16.3911,16.3911,16.3828,16.3911,22000.0
2012-10-17 09:40:00,19.87,19.9,19.87,19.9,42500.0,16.3911,16.4158,16.3911,16.4158,42500.0
2012-10-17 09:45:00,19.9,19.93,19.89,19.93,195000.0,16.4158,16.4406,16.4076,16.4406,195000.0
2012-10-17 09:50:00,19.92,19.93,19.91,19.91,215500.0,16.4323,16.4406,16.4241,16.4241,215500.0
2012-10-17 09:55:00,19.91,19.94,19.91,19.94,41000.0,16.4241,16.4488,16.4241,16.4488,41000.0
2012-10-17 10:00:00,19.94,19.97,19.93,19.97,14000.0,16.4488,16.4736,16.4406,16.4736,14000.0
2012-10-17 10:05:00,19.97,19.98,19.97,19.98,3000.0,16.4736,16.4818,16.4736,16.4818,3000.0
2012-10-17 10:10:00,19.98,20.0,19.97,20.0,39000.0,16.4818,16.4983,16.4736,16.4983,39000.0
2012-10-17 10:15:00,19.99,19.99,19.98,19.98,68500.0,16.4901,16.4901,16.4818,16.4818,68500.0
2012-10-17 10:20:00,19.97,19.97,19.97,19.97,4500.0,16.4736,16.4736,16.4736,16.4736,4500.0
2012-10-17 10:25:00,19.98,19.99,19.97,19.99,20000.0,16.4818,16.4901,16.4736,16.4901,20000.0
2012-10-17 10:30:00,20.0,20.0,19.98,19.99,14500.0,16.4983,16.4983,16.4818,16.4901,14500.0
2012-10-17 10:35:00,19.98,19.99,19.98,19.99,21500.0,16.4818,16.4901,16.4818,16.4901,21500.0
2012-10-17 10:40:00,19.99,20.01,19.99,20.01,24000.0,16.4901,16.5066,16.4901,16.5066,24000.0
2012-10-17 10:45:00,20.0,20.01,20.0,20.01,3000.0,16.4983,16.5066,16.4983,16.5066,3000.0
2012-10-17 10:50:00,20.01,20.01,20.0,20.0,5000.0,16.5066,16.5066,16.4983,16.4983,5000.0
2012-10-17 10:55:00,20.0,20.01,19.99,20.0,32500.0,16.4983,16.5066,16.4901,16.4983,32500.0
2012-10-17 11:00:00,20.0,20.0,19.99,19.99,16500.0,16.4983,16.4983,16.4901,16.4901,16500.0
2012-10-17 11:05:00,19.98,19.99,19.98,19.98,24000.0,16.4818,16.4901,16.4818,16.4818,24000.0
2012-10-17 11:10:00,19.98,20.01,19.98,20.01,46000.0,16.4818,16.5066,16.4818,16.5066,46000.0
2012-10-17 11:15:00,20.0,20.01,19.99,20.0,24500.0,16.4983,16.5066,16.4901,16.4983,24500.0
2012-10-17 11:20:00,20.01,20.01,20.0,20.0,17500.0,16.5066,16.5066,16.4983,16.4983,17500.0
2012-10-17 11:25:00,20.0,20.0,20.0,20.0,22000.0,16.4983,16.4983,16.4983,16.4983,22000.0
2012-10-17 11:30:00,20.0,20.0,19.99,20.0,11000.0,16.4983,16.4983,16.4901,16.4983,11000.0
2012-10-17 11:35:00,20.0,20.01,19.99,20.01,10500.0,16.4983,16.5066,16.4901,16.5066,10500.0
2012-10-17 11:40:00,20.01,20.01,20.0,20.0,13500.0,16.5066,16.5066,16.4983,16.4983,13500.0
2012-10-17 11:45:00,20.0,20.0,20.0,20.0,5000.0,16.4983,16.4983,16.4983,16.4983,5000.0
2012-10-17 11:50:00,20.0,20.01,20.0,20.0,12000.0,16.4983,16.5066,16.4983,16.4983,12000.0
2012-10-17 11:55:00,20.01,20.01,19.99,20.0,3000.0,16.5066,16.5066,16.4901,16.4983,3000.0
2012-10-17 12:00:00,20.0,20.01,20.0,20.0,17000.0,16.4983,16.5066,16.4983,16.4983,17000.0
2012-10-17 12:05:00,20.02,20.03,20.02,20.03,13500.0,16.5148,16.5231,16.5148,16.5231,13500.0
2012-10-17 12:10:00,20.03,20.03,20.02,20.03,139500.0,16.5231,16.5231,16.5148,16.5231,139500.0
2012-10-17 12:15:00,20.03,20.03,20.02,20.02,46500.0,16.5231,16.5231,16.5148,16.5148,46500.0
2012-10-17 12:20:00,20.02,20.04,20.02,20.04,47000.0,16.5148,16.5313,16.5148,16.5313,47000.0
2012-10-17 12:25:00,20.04,20.04,20.03,20.03,50000.0,16.5313,16.5313,16.5231,16.5231,50000.0
2012-10-17 12:30:00,20.03,20.03,20.03,20.03,2000.0,16.5231,16.5231,16.5231,16.5231,2000.0
2012-10-17 12:35:00,20.03,20.03,20.03,20.03,6000.0,16.5231,16.5231,16.5231,16.5231,6000.0
2012-10-17 12:40:00,20.03,20.03,20.02,20.02,6000.0,16.5231,16.5231,16.5148,16.5148,6000.0
2012-10-17 12:45:00,20.02,20.02,20.02,20.02,1000.0,16.5148,16.5148,16.5148,16.5148,1000.0
2012-10-17 12:50:00,20.02,20.02,20.02,20.02,500.0,16.5148,16.5148,16.5148,16.5148,500.0
2012-10-17 12:55:00,20.02,20.02,20.02,20.02,1500.0,16.5148,16.5148,16.5148,16.5148,1500.0
2012-10-17 13:00:00,20.02,20.03,20.02,20.02,7000.0,16.5148,16.5231,16.5148,16.5148,7000.0
2012-10-17 13:05:00,20.02,20.02,20.01,20.02,17000.0,16.5148,16.5148,16.5066,16.5148,17000.0
2012-10-17 13:10:00,20.02,20.02,20.01,20.01,13500.0,16.5148,16.5148,16.5066,16.5066,13500.0
2012-10-17 13:15:00,20.01,20.01,20.01,20.01,10500.0,16.5066,16.5066,16.5066,16.5066,10500.0
2012-10-17 13:20:00,20.01,20.01,20.01,20.01,10500.0,16.5066,16.5066,16.5066,16.5066,10500.0
2012-10-17 13:25:00,20.01,20.01,20.0,20.0,9500.0,16.5066,16.5066,16.4983,16.4983,9500.0
2012-10-17 13:30:00,20.0,20.0,20.0,20.0,8000.0,16.4983,16.4983,16.4983,16.4983,8000.0
2012-10-17 13:35:00,20.0,20.0,19.99,19.99,5500.0,16.4983,16.4983,16.4901,16.4901,5500.0
2012-10-17 13:40:00,19.99,19.99,19.96,19.97,14000.0,16.4901,16.4901,16.4653,16.4736,14000.0
2012-10-17 13:45:00,19.96,19.96,19.94,19.94,15000.0,16.4653,16.4653,16.4488,16.4488,15000.0
2012-10-17 13:50:00,19.95,19.96,19.95,19.96,6500.0,16.4571,16.4653,16.4571,16.4653,6500.0
2012-10-17 13:55:00,19.95,19.96,19.95,19.96,31500.0,16.4571,16.4653,16.4571,16.4653,31500.0
2012-10-17 14:00:00,19.96,19.96,19.95,19.96,35000.0,16.4653,16.4653,16.4571,16.4653,35000.0
2012-10-17 14:05:00,19.96,19.96,19.95,19.96,26500.0,16.4653,16.4653,16.4571,16.4653,26500.0
2012-10-17 14:10:00,19.96,19.97,19.96,19.96,34500.0,16.4653,16.4736,16.4653,16.4653,34500.0
2012-10-17 14:15:00,19.96,19.97,19.96,19.96,13500.0,16.4653,16.4736,16.4653,16.4653,13500.0
2012-10-17 14:20:00,19.97,19.99,19.97,19.98,12000.0,16.4736,16.4901,16.4736,16.4818,12000.0
2012-10-17 14:25:00,19.98,19.99,19.98,19.99,14000.0,16.4818,16.4901,16.4818,16.4901,14000.0
2012-10-17 14:30:00,19.99,19.99,19.98,19.99,5000.0,16.4901,16.4901,16.4818,16.4901,5000.0
2012-10-17 14:35:00,20.0,20.0,19.99,20.0,96000.0,16.4983,16.4983,16.4901,16.4983,96000.0
2012-10-17 14:40:00,20.0,20.01,20.0,20.01,4000.0,16.4983,16.5066,16.4983,16.5066,4000.0
2012-10-17 14:45:00,20.01,20.01,20.0,20.01,14500.0,16.5066,16.5066,16.4983,16.5066,14500.0
2012-10-17 14:50:00,20.0,20.01,20.0,20.01,11000.0,16.4983,16.5066,16.4983,16.5066,11000.0
2012-10-17 14:55:00,20.01,20.02,20.01,20.02,22000.0,16.5066,16.5148,16.5066,16.5148,22000.0
2012-10-17 15:00:00,20.02,20.02,20.01,20.01,15000.0,16.5148,16.5148,16.5066,16.5066,15000.0
2012-10-17 15:05:00,20.01,20.03,20.01,20.03,20500.0,16.5066,16.5231,16.5066,16.5231,20500.0
2012-10-17 15:10:00,20.03,20.04,20.03,20.03,26500.0,16.5231,16.5313,16.5231,16.5231,26500.0
2012-10-17 15:15:00,20.03,20.05,20.03,20.04,52500.0,16.5231,16.5396,16.5231,16.5313,52500.0
2012-10-17 15:20:00,20.04,20.05,20.04,20.04,29500.0,16.5313,16.5396,16.5313,16.5313,29500.0
2012-10-17 15:25:00,20.04,20.05,20.04,20.05,20000.0,16.5313,16.5396,16.5313,16.5396,20000.0
2012-10-17 15:30:00,20.05,20.05,20.04,20.05,39500.0,16.5396,16.5396,16.5313,16.5396,39500.0
2012-10-17 15:35:00,20.05,20.06,20.05,20.06,53000.0,16.5396,16.5478,16.5396,16.5478,53000.0
2012-10-17 15:40:00,20.06,20.07,20.05,20.07,36500.0,16.5478,16.5561,16.5396,16.5561,36500.0
2012-10-17 15:45:00,20.07,20.07,20.03,20.03,46500.0,16.5561,16.5561,16.5231,16.5231,46500.0
2012-10-17 15:50:00,20.03,20.03,20.02,20.03,120500.0,16.5231,16.5231,16.5148,16.5231,120500.0
2012-10-17 15:55:00,20.03,20.04,20.02,20.03,115500.0,16.5231,16.5313,16.5148,16.5231,115500.0
2012-10-18 09:30:00,20.01,20.01,19.98,19.99,477000.0,16.5066,16.5066,16.4818,16.4901,477000.0
2012-10-18 09:35:00,20.0,20.03,20.0,20.0,138000.0,16.4983,16.5231,16.4983,16.4983,138000.0
2012-10-18 09:40:00,20.0,20.01,19.98,20.0,177000.0,16.4983,16.5066,16.4818,16.4983,177000.0
2012-10-18 09:45:00,20.0,20.0,19.98,19.99,103500.0,16.4983,16.4983,16.4818,16.4901,103500.0
2012-10-18 09:50:00,19.99,20.0,19.98,19.99,56500.0,16.4901,16.4983,16.4818,16.4901,56500.0
2012-10-18 09:55:00,19.99,20.02,19.99,20.02,44500.0,16.4901,16.5148,16.4901,16.5148,44500.0
2012-10-18 10:00:00,20.01,20.04,20.0,20.01,328000.0,16.5066,16.5313,16.4983,16.5066,328000.0
2012-10-18 10:05:00,20.01,20.01,20.0,20.01,101000.0,16.5066,16.5066,16.4983,16.5066,101000.0
2012-10-18 10:10:00,20.02,20.02,19.99,19.99,59500.0,16.5148,16.5148,16.4901,16.4901,59500.0
2012-10-18 10:15:00,19.98,19.98,19.94,19.94,52500.0,16.4818,16.4818,16.4488,16.4488,52500.0
2012-10-18 10:20:00,19.94,19.95,19.94,19.94,41000.0,16.4488,16.4571,16.4488,16.4488,41000.0
2012-10-18 10:25:00,19.94,19.95,19.94,19.95,49000.0,16.4488,16.4571,16.4488,16.4571,49000.0
2012-10-18 10:30:00,19.95,19.97,19.95,19.97,114000.0,16.4571,16.4736,16.4571,16.4736,114000.0
2012-10-18 10:35:00,19.96,19.96,19.95,19.96,11500.0,16.4653,16.4653,16.4571,16.4653,11500.0
2012-10-18 10:40:00,19.95,19.96,19.95,19.96,5000.0,16.4571,16.4653,16.4571,16.4653,5000.0
2012-10-18 10:45:00,19.96,19.97,19.94,19.96,601000.0,16.4653,16.4736,16.4488,16.4653,601000.0
2012-10-18 10:50:00,19.97,19.97,19.96,19.96,21000.0,16.4736,16.4736,16.4653,16.4653,21000.0
2012-10-18 10:55:00,19.96,19.99,19.96,19.99,47000.0,16.4653,16.4901,16.4653,16.4901,47000.0
2012-10-18 11:00:00,19.98,20.01,19.98,20.01,34500.0,16.4818,16.5066,16.4818,16.5066,34500.0
2012-10-18 11:05:00,20.01,20.01,19.99,19.99,105000.0,16.5066,16.5066,16.4901,16.4901,105000.0
2012-10-18 11:10:00,20.0,20.01,19.99,20.01,45000.0,16.4983,16.5066,16.4901,16.5066,45000.0
2012-10-18 11:15:00,20.01,20.02,20.01,20.01,89500.0,16.5066,16.5148,16.5066,16.5066,89500.0
2012-10-18 11:20:00,20.01,20.02,20.0,20.01,47500.0,16.5066,16.5148,16.4983,16.5066,47500.0
2012-10-18 11:25:00,20.02,20.02,20.01,20.02,78000.0,16.5148,16.5148,16.5066,16.5148,78000.0
2012-10-18 11:30:00,20.03,20.03,20.02,20.02,29500.0,16.5231,16.5231,16.5148,16.5148,29500.0
2012-10-18 11:35:00,20.02,20.03,20.02,20.03,36500.0,16.5148,16.5231,16.5148,16.5231,36500.0
2012-10-18 11:40:00,20.03,20.04,20.03,20.03,21500.0,16.5231,16.5313,16.5231,16.5231,21500.0
2012-10-18 11:45:00,20.03,20.04,20.03,20.03,8000.0,16.5231,16.5313,16.5231,16.5231,8000.0
2012-10-18 11:50:00,20.04,20.04,20.03,20.04,6500.0,16.5313,16.5313,16.5231,16.5313,6500.0
2012-10-18 11:55:00,20.04,20.06,20.04,20.05,7500.0,16.5313,16.5478,16.5313,16.5396,7500.0
2012-10-18 12:00:00,20.06,20.07,20.06,20.06,15500.0,16.5478,16.5561,16.5478,16.5478,15500.0
2012-10-18 12:05:00,20.06,20.07,20.06,20.07,8000.0,16.5478,16.5561,16.5478,16.5561,8000.0
2012-10-18 12:10:00,20.06,20.07,20.06,20.07,5000.0,16.5478,16.5561,16.5478,16.5561,5000.0
2012-10-18 12:15:00,20.07,20.07,20.06,20.07,19500.0,16.5561,16.5561,16.5478,16.5561,19500.0
2012-10-18 12:20:00,20.06,20.07,20.06,20.06,22000.0,16.5478,16.5561,16.5478,16.5478,22000.0
2012-10-18 12:25:00,20.06,20.06,20.06,20.06,17000.0,16.5478,16.5478,16.5478,16.5478,17000.0
2012-10-18 12:30:00,20.06,20.06,20.02,20.03,169500.0,16.5478,16.5478,16.5148,16.5231,169500.0
2012-10-18 12:35:00,20.03,20.04,20.01,20.04,50000.0,16.5231,16.5313,16.5066,16.5313,50000.0
2012-10-18 12:40:00,20.03,20.04,20.03,20.03,10000.0,16.5231,16.5313,16.5231,16.5231,10000.0
2012-10-18 12:45:00,20.03,20.03,20.03,20.03,20500.0,16.5231,16.5231,16.5231,16.5231,20500.0
2012-10-18 12:50:00,20.02,20.03,20.02,20.03,31500.0,16.5148,16.5231,16.5148,16.5231,31500.0
2012-10-18 12:55:00,20.02,20.02,20.0,20.01,74000.0,16.5148,16.5148,16.4983,16.5066,74000.0
2012-10-18 13:00:00,20.01,20.01,20.0,20.01,4500.0,16.5066,16.5066,16.4983,16.5066,4500.0
2012-10-18 13:05:00,20.0,20.01,19.99,19.99,32000.0,16.4983,16.5066,16.4901,16.4901,32000.0
2012-10-18 13:10:00,19.99,19.99,19.97,19.99,15000.0,16.4901,16.4901,16.4736,16.4901,15000.0
2012-10-18 13:15:00,19.99,19.99,19.98,19.99,15000.0,16.4901,16.4901,16.4818,16.4901,15000.0
2012-10-18 13:20:00,19.99,20.0,19.99,20.0,20500.0,16.4901,16.4983,16.4901,16.4983,20500.0
2012-10-18 13:25:00,20.01,20.03,20.01,20.03,12000.0,16.5066,16.5231,16.5066,16.5231,12000.0
2012-10-18 13:30:00,20.02,20.02,20.01,20.01,20000.0,16.5148,16.5148,16.5066,16.5066,20000.0
2012-10-18 13:35:00,20.01,20.03,20.01,20.01,17500.0,16.5066,16.5231,16.5066,16.5066,17500.0
2012-10-18 13:40:00,20.01,20.02,20.0,20.01,21500.0,16.5066,16.5148,16.4983,16.5066,21500.0
2012-10-18 13:45:00,20.01,20.02,19.99,20.01,41000.0,16.5066,16.5148,16.4901,16.5066,41000.0
2012-10-18 13:50:00,20.0,20.0,19.99,19.99,15500.0,16.4983,16.4983,16.4901,16.4901,15500.0
2012-10-18 13:55:00,19.98,19.99,19.98,19.98,14000.0,16.4818,16.4901,16.4818,16.4818,14000.0
2012-10-18 14:00:00,19.98,20.01,19.98,20.01,23000.0,16.4818,16.5066,16.4818,16.5066,23000.0
2012-10-18 14:05:00,20.02,20.03,20.01,20.01,29500.0,16.5148,16.5231,16.5066,16.5066,29500.0
2012-10-18 14:10:00,20.01,20.01,20.0,20.0,11500.0,16.5066,16.5066,16.4983,16.4983,11500.0
2012-10-18 14:15:00,20.01,20.02,20.01,20.01,21000.0,16.5066,16.5148,16.5066,16.5066,21000.0
2012-10-18 14:20:00,20.01,20.01,20.01,20.01,12500.0,16.5066,16.5066,16.5066,16.5066,12500.0
2012-10-18 14:25:00,20.01,20.01,19.99,19.99,17500.0,16.5066,16.5066,16.4901,16.4901,17500.0
2012-10-18 14:30:00,19.99,20.0,19.99,20.0,38500.0,16.4901,16.4983,16.4901,16.4983,38500.0
2012-10-18 14:35:00,19.99,19.99,19.97,19.99,83000.0,16.4901,16.4901,16.4736,16.4901,83000.0
2012-10-18 14:40:00,19.98,19.98,19.96,19.96,47000.0,16.4818,16.4818,16.4653,16.4653,47000.0
2012-10-18 14:45:00,19.96,19.99,19.96,19.97,42000.0,16.4653,16.4901,16.4653,16.4736,42000.0
2012-10-18 14:50:00,19.98,19.99,19.98,19.99,31500.0,16.4818,16.4901,16.4818,16.4901,31500.0
2012-10-18 14:55:00,19.98,20.01,19.98,20.0,76000.0,16.4818,16.5066,16.4818,16.4983,76000.0
2012-10-18 15:00:00,20.0,20.0,19.98,20.0,110500.0,16.4983,16.4983,16.4818,16.4983,110500.0
2012-10-18 15:05:00,19.99,20.01,19.99,20.01,90500.0,16.4901,16.5066,16.4901,16.5066,90500.0
2012-10-18 15:10:00,20.01,20.02,20.0,20.01,137000.0,16.5066,16.5148,16.4983,16.5066,137000.0
2012-10-18 15:15:00,20.01,20.01,20.0,20.01,51500.0,16.5066,16.5066,16.4983,16.5066,51500.0
2012-10-18 15:20:00,20.01,20.02,20.0,20.02,74000.0,16.5066,16.5148,16.4983,16.5148,74000.0
2012-10-18 15:25:00,20.02,20.02,20.01,20.02,82500.0,16.5148,16.5148,16.5066,16.5148,82500.0
2012-10-18 15:30:00,20.02,20.03,20.01,20.02,77500.0,16.5148,16.5231,16.5066,16.5148,77500.0
2012-10-18 15:35:00,20.02,20.03,20.01,20.03,59500.0,16.5148,16.5231,16.5066,16.5231,59500.0
2012-10-18 15:40:00,20.03,20.05,20.02,20.04,70500.0,16.5231,16.5396,16.5148,16.5313,70500.0
2012-10-18 15:45:00,20.04,20.04,20.03,20.04,88000.0,16.5313,16.5313,16.5231,16.5313,88000.0
2012-10-18 15:50:00,20.03,20.04,20.02,20.03,163000.0,16.5231,16.5313,16.5148,16.5231,163000.0
2012-10-18 15:55:00,20.03,20.03,20.01,20.02,211500.0,16.5231,16.5231,16.5066,16.5148,211500.0
2012-10-19 09:30:00,19.94,19.95,19.92,19.93,149500.0,16.4488,16.4571,16.4323,16.4406,149500.0
2012-10-19 09:35:00,19.93,19.94,19.93,19.94,35500.0,16.4406,16.4488,16.4406,16.4488,35500.0
2012-10-19 09:40:00,19.94,19.96,19.9,19.9,46500.0,16.4488,16.4653,16.4158,16.4158,46500.0
2012-10-19 09:45:00,19.91,19.94,19.91,19.92,12000.0,16.4241,16.4488,16.4241,16.4323,12000.0
2012-10-19 09:50:00,19.92,19.94,19.91,19.94,13000.0,16.4323,16.4488,16.4241,16.4488,13000.0
2012-10-19 09:55:00,19.95,19.95,19.95,19.95,4500.0,16.4571,16.4571,16.4571,16.4571,4500.0
2012-10-19 10:00:00,19.94,19.95,19.93,19.94,17000.0,16.4488,16.4571,16.4406,16.4488,17000.0
2012-10-19 10:05:00,19.94,19.95,19.93,19.95,235500.0,16.4488,16.4571,16.4406,16.4571,235500.0
2012-10-19 10:10:00,19.95,19.95,19.93,19.93,14500.0,16.4571,16.4571,16.4406,16.4406,14500.0
2012-10-19 10:15:00,19.94,19.95,19.92,19.92,20500.0,16.4488,16.4571,16.4323,16.4323,20500.0
2012-10-19 10:20:00,19.92,19.93,19.91,19.92,8500.0,16.4323,16.4406,16.4241,16.4323,8500.0
2012-10-19 10:25:00,19.92,19.94,19.92,19.94,35000.0,16.4323,16.4488,16.4323,16.4488,35000.0
2012-10-19 10:30:00,19.93,19.94,19.92,19.92,22500.0,16.4406,16.4488,16.4323,16.4323,22500.0
2012-10-19 10:35:00,19.92,19.92,19.91,19.92,25000.0,16.4323,16.4323,16.4241,16.4323,25000.0
2012-10-19 10:40:00,19.92,19.92,19.9,19.92,22500.0,16.4323,16.4323,16.4158,16.4323,22500.0
2012-10-19 10:45:00,19.92,19.92,19.9,19.9,31500.0,16.4323,16.4323,16.4158,16.4158,31500.0
2012-10-19 10:50:00,19.9,19.91,19.89,19.91,15500.0,16.4158,16.4241,16.4076,16.4241,15500.0
2012-10-19 10:55:00,19.9,19.91,19.89,19.89,60500.0,16.4158,16.4241,16.4076,16.4076,60500.0
2012-10-19 11:00:00,19.89,19.89,19.87,19.87,62500.0,16.4076,16.4076,16.3911,16.3911,62500.0
2012-10-19 11:05:00,19.87,19.88,19.85,19.85,19500.0,16.3911,16.3993,16.3746,16.3746,19500.0
2012-10-19 11:10:00,19.85,19.85,19.83,19.83,30500.0,16.3746,16.3746,16.3581,16.3581,30500.0
2012-10-19 11:15:00,19.84,19.84,19.82,19.82,5000.0,16.3664,16.3664,16.3499,16.3499,5000.0
2012-10-19 11:20:00,19.81,19.81,19.8,19.8,12000.0,16.3416,16.3416,16.3334,16.3334,12000.0
2012-10-19 11:25:00,19.81,19.82,19.81,19.82,15500.0,16.3416,16.3499,16.3416,16.3499,15500.0
2012-10-19 11:30:00,19.81,19.82,19.81,19.82,5000.0,16.3416,16.3499,16.3416,16.3499,5000.0
2012-10-19 11:35:00,19.83,19.83,19.83,19.83,3500.0,16.3581,16.3581,16.3581,16.3581,3500.0
2012-10-19 11:40:00,19.83,19.83,19.83,19.83,2500.0,16.3581,16.3581,16.3581,16.3581,2500.0
2012-10-19 11:45:00,19.82,19.82,19.81,19.81,34500.0,16.3499,16.3499,16.3416,16.3416,34500.0
2012-10-19 11:50:00,19.8,19.8,19.8,19.8,6000.0,16.3334,16.3334,16.3334,16.3334,6000.0
2012-10-19 11:55:00,19.79,19.79,19.78,19.78,3000.0,16.3251,16.3251,16.3169,16.3169,3000.0
2012-10-19 12:00:00,19.79,19.8,19.79,19.79,8000.0,16.3251,16.3334,16.3251,16.3251,8000.0
2012-10-19 12:05:00,19.79,19.79,19.79,19.79,4000.0,16.3251,16.3251,16.3251,16.3251,4000.0
2012-10-19 12:10:00,19.78,19.78,19.77,19.77,12500.0,16.3169,16.3169,16.3086,16.3086,12500.0
2012-10-19 12:15:00,19.76,19.76,19.73,19.73,12500.0,16.3004,16.3004,16.2756,16.2756,12500.0
2012-10-19 12:20:00,19.75,19.76,19.75,19.76,5000.0,16.2921,16.3004,16.2921,16.3004,5000.0
2012-10-19 12:25:00,19.75,19.75,19.72,19.73,29000.0,16.2921,16.2921,16.2674,16.2756,29000.0
2012-10-19 12:30:00,19.74,19.75,19.74,19.75,10500.0,16.2839,16.2921,16.2839,16.2921,10500.0
2012-10-19 12:35:00,19.75,19.77,19.75,19.77,5500.0,16.2921,16.3086,16.2921,16.3086,5500.0
2012-10-19 12:40:00,19.76,19.76,19.76,19.76,2500.0,16.3004,16.3004,16.3004,16.3004,2500.0
2012-10-19 12:45:00,19.76,19.77,19.76,19.76,12500.0,16.3004,16.3086,16.3004,16.3004,12500.0
2012-10-19 12:50:00,19.76,19.76,19.76,19.76,26000.0,16.3004,16.3004,16.3004,16.3004,26000.0
2012-10-19 12:55:00,19.75,19.76,19.75,19.75,18000.0,16.2921,16.3004,16.2921,16.2921,18000.0
2012-10-19 13:00:00,19.75,19.75,19.73,19.74,35500.0,16.2921,16.2921,16.2756,16.2839,35500.0
2012-10-19 13:05:00,19.74,19.75,19.74,19.75,3500.0,16.2839,16.2921,16.2839,16.2921,3500.0
2012-10-19 13:10:00,19.76,19.77,19.76,19.77,12500.0,16.3004,16.3086,16.3004,16.3086,12500.0
2012-10-19 13:15:00,19.77,19.78,19.77,19.77,29000.0,16.3086,16.3169,16.3086,16.3086,29000.0
2012-10-19 13:20:00,19.76,19.77,19.76,19.76,10000.0,16.3004,16.3086,16.3004,16.3004,10000.0
2012-10-19 13:25:00,19.76,19.76,19.76,19.76,4000.0,16.3004,16.3004,16.3004,16.3004,4000.0
2012-10-19 13:30:00,19.76,19.76,19.75,19.75,3000.0,16.3004,16.3004,16.2921,16.2921,3000.0
2012-10-19 13:35:00,19.75,19.75,19.73,19.73,15000.0,16.2921,16.2921,16.2756,16.2756,15000.0
2012-10-19 13:40:00,19.73,19.74,19.72,19.74,15000.0,16.2756,16.2839,16.2674,16.2839,15000.0
2012-10-19 13:45:00,19.73,19.73,19.7,19.7,36000.0,16.2756,16.2756,16.2509,16.2509,36000.0
2012-10-19 13:50:00,19.7,19.72,19.7,19.7,63000.0,16.2509,16.2674,16.2509,16.2509,63000.0
2012-10-19 13:55:00,19.7,19.7,19.68,19.68,8500.0,16.2509,16.2509,16.2344,16.2344,8500.0
2012-10-19 14:00:00,19.7,19.71,19.7,19.71,7500.0,16.2509,16.2591,16.2509,16.2591,7500.0
2012-10-19 14:05:00,19.72,19.73,19.72,19.72,24000.0,16.2674,16.2756,16.2674,16.2674,24000.0
2012-10-19 14:10:00,19.72,19.72,19.72,19.72,16000.0,16.2674,16.2674,16.2674,16.2674,16000.0
2012-10-19 14:15:00,19.73,19.73,19.72,19.72,9000.0,16.2756,16.2756,16.2674,16.2674,9000.0
2012-10-19 14:20:00,19.72,19.72,19.71,19.71,12000.0,16.2674,16.2674,16.2591,16.2591,12000.0
2012-10-19 14:25:00,19.71,19.71,19.68,19.68,29000.0,16.2591,16.2591,16.2344,16.2344,29000.0
2012-10-19 14:30:00,19.69,19.7,19.69,19.7,27000.0,16.2426,16.2509,16.2426,16.2509,27000.0
2012-10-19 14:35:00,19.71,19.71,19.7,19.71,9000.0,16.2591,16.2591,16.2509,16.2591,9000.0
2012-10-19 14:40:00,19.7,19.7,19.69,19.7,49500.0,16.2509,16.2509,16.2426,16.2509,49500.0
2012-10-19 14:45:00,19.7,19.71,19.69,19.71,21500.0,16.2509,16.2591,16.2426,16.2591,21500.0
2012-10-19 14:50:00,19.7,19.7,19.69,19.69,12000.0,16.2509,16.2509,16.2426,16.2426,12000.0
2012-10-19 14:55:00,19.7,19.72,19.7,19.72,23500.0,16.2509,16.2674,16.2509,16.2674,23500.0
2012-10-19 15:00:00,19.71,19.71,19.7,19.71,18000.0,16.2591,16.2591,16.2509,16.2591,18000.0
2012-10-19 15:05:00,19.71,19.71,19.7,19.7,9000.0,16.2591,16.2591,16.2509,16.2509,9000.0
2012-10-19 15:10:00,19.7,19.71,19.7,19.71,33500.0,16.2509,16.2591,16.2509,16.2591,33500.0
2012-10-19 15:15:00,19.71,19.73,19.7,19.73,36000.0,16.2591,16.2756,16.2509,16.2756,36000.0
2012-10-19 15:20:00,19.74,19.74,19.74,19.74,18500.0,16.2839,16.2839,16.2839,16.2839,18500.0
2012-10-19 15:25:00,19.75,19.77,19.74,19.74,36500.0,16.2921,16.3086,16.2839,16.2839,36500.0
2012-10-19 15:30:00,19.74,19.75,19.73,19.74,89500.0,16.2839,16.2921,16.2756,16.2839,89500.0
2012-10-19 15:35:00,19.75,19.77,19.74,19.76,39500.0,16.2921,16.3086,16.2839,16.3004,39500.0
2012-10-19 15:40:00,19.75,19.75,19.74,19.74,26000.0,16.2921,16.2921,16.2839,16.2839,26000.0
2012-10-19 15:45:00,19.75,19.77,19.75,19.76,34500.0,16.2921,16.3086,16.2921,16.3004,34500.0
2012-10-19 15:50:00,19.76,19.77,19.75,19.77,45500.0,16.3004,16.3086,16.2921,16.3086,45500.0
2012-10-19 15:55:00,19.77,19.77,19.73,19.73,109500.0,16.3086,16.3086,16.2756,16.2756,109500.0
2012-10-22 09:30:00,19.71,19.75,19.71,19.75,487500.0,16.2591,16.2921,16.2591,16.2921,487500.0
2012-10-22 09:35:00,19.74,19.76,19.72,19.72,75500.0,16.2839,16.3004,16.2674,16.2674,75500.0
2012-10-22 09:40:00,19.73,19.76,19.72,19.72,37000.0,16.2756,16.3004,16.2674,16.2674,37000.0
2012-10-22 09:45:00,19.71,19.71,19.7,19.71,38500.0,16.2591,16.2591,16.2509,16.2591,38500.0
2012-10-22 09:50:00,19.71,19.72,19.69,19.7,42000.0,16.2591,16.2674,16.2426,16.2509,42000.0
2012-10-22 09:55:00,19.69,19.72,19.69,19.72,54000.0,16.2426,16.2674,16.2426,16.2674,54000.0
2012-10-22 10:00:00,19.72,19.75,19.72,19.74,35500.0,16.2674,16.2921,16.2674,16.2839,35500.0
2012-10-22 10:05:00,19.75,19.75,19.73,19.74,48000.0,16.2921,16.2921,16.2756,16.2839,48000.0
2012-10-22 10:10:00,19.76,19.76,19.74,19.74,45000.0,16.3004,16.3004,16.2839,16.2839,45000.0
2012-10-22 10:15:00,19.74,19.74,19.71,19.71,68500.0,16.2839,16.2839,16.2591,16.2591,68500.0
2012-10-22 10:20:00,19.72,19.74,19.72,19.74,45500.0,16.2674,16.2839,16.2674,16.2839,45500.0
2012-10-22 10:25:00,19.74,19.74,19.72,19.74,45000.0,16.2839,16.2839,16.2674,16.2839,45000.0
2012-10-22 10:30:00,19.74,19.74,19.71,19.71,42500.0,16.2839,16.2839,16.2591,16.2591,42500.0
2012-10-22 10:35:00,19.71,19.73,19.69,19.69,18500.0,16.2591,16.2756,16.2426,16.2426,18500.0
2012-10-22 10:40:00,19.7,19.7,19.69,19.69,16500.0,16.2509,16.2509,16.2426,16.2426,16500.0
2012-10-22 10:45:00,19.69,19.69,19.68,19.69,8500.0,16.2426,16.2426,16.2344,16.2426,8500.0
2012-10-22 10:50:00,19.7,19.7,19.69,19.69,1500.0,16.2509,16.2509,16.2426,16.2426,1500.0
2012-10-22 10:55:00,19.69,19.69,19.68,19.69,9000.0,16.2426,16.2426,16.2344,16.2426,9000.0
2012-10-22 11:00:00,19.69,19.71,19.69,19.7,7500.0,16.2426,16.2591,16.2426,16.2509,7500.0
2012-10-22 11:05:00,19.7,19.71,19.7,19.71,13500.0,16.2509,16.2591,16.2509,16.2591,13500.0
2012-10-22 11:10:00,19.7,19.7,19.67,19.67,15000.0,16.2509,16.2509,16.2261,16.2261,15000.0
2012-10-22 11:15:00,19.67,19.67,19.65,19.65,159000.0,16.2261,16.2261,16.2096,16.2096,159000.0
2012-10-22 11:20:00,19.65,19.65,19.64,19.64,21500.0,16.2096,16.2096,16.2014,16.2014,21500.0
2012-10-22 11:25:00,19.64,19.66,19.64,19.65,45000.0,16.2014,16.2179,16.2014,16.2096,45000.0
2012-10-22 11:30:00,19.66,19.66,19.65,19.65,10500.0,16.2179,16.2179,16.2096,16.2096,10500.0
2012-10-22 11:35:00,19.65,19.66,19.65,19.66,10000.0,16.2096,16.2179,16.2096,16.2179,10000.0
2012-10-22 11:40:00,19.66,19.7,19.66,19.69,15500.0,16.2179,16.2509,16.2179,16.2426,15500.0
2012-10-22 11:45:00,19.7,19.7,19.7,19.7,11000.0,16.2509,16.2509,16.2509,16.2509,11000.0
2012-10-22 11:50:00,19.7,19.7,19.69,19.69,3000.0,16.2509,16.2509,16.2426,16.2426,3000.0
2012-10-22 11:55:00,19.69,19.69,19.68,19.68,4500.0,16.2426,16.2426,16.2344,16.2344,4500.0
2012-10-22 12:00:00,19.67,19.67,19.67,19.67,7000.0,16.2261,16.2261,16.2261,16.2261,7000.0
2012-10-22 12:05:00,19.67,19.69,19.67,19.69,6000.0,16.2261,16.2426,16.2261,16.2426,6000.0
2012-10-22 12:10:00,19.68,19.68,19.68,19.68,2000.0,16.2344,16.2344,16.2344,16.2344,2000.0
2012-10-22 12:15:00,19.69,19.69,19.67,19.68,22500.0,16.2426,16.2426,16.2261,16.2344,22500.0
2012-10-22 12:20:00,19.68,19.68,19.68,19.68,0.0,16.2344,16.2344,16.2344,16.2344,0.0
2012-10-22 12:25:00,19.69,19.7,19.67,19.67,4000.0,16.2426,16.2509,16.2261,16.2261,4000.0
2012-10-22 12:30:00,19.67,19.68,19.67,19.67,5000.0,16.2261,16.2344,16.2261,16.2261,5000.0
2012-10-22 12:35:00,19.66,19.66,19.66,19.66,2000.0,16.2179,16.2179,16.2179,16.2179,2000.0
2012-10-22 12:40:00,19.66,19.66,19.66,19.66,500.0,16.2179,16.2179,16.2179,16.2179,500.0
2012-10-22 12:45:00,19.66,19.66,19.66,19.66,0.0,16.2179,16.2179,16.2179,16.2179,0.0
2012-10-22 12:50:00,19.67,19.67,19.67,19.67,1000.0,16.2261,16.2261,16.2261,16.2261,1000.0
2012-10-22 12:55:00,19.66,19.67,19.66,19.66,7000.0,16.2179,16.2261,16.2179,16.2179,7000.0
2012-10-22 13:00:00,19.66,19.67,19.66,19.67,11500.0,16.2179,16.2261,16.2179,16.2261,11500.0
2012-10-22 13:05:00,19.66,19.66,19.65,19.66,8000.0,16.2179,16.2179,16.2096,16.2179,8000.0
2012-10-22 13:10:00,19.64,19.64,19.62,19.64,40500.0,16.2014,16.2014,16.1849,16.2014,40500.0
2012-10-22 13:15:00,19.64,19.64,19.63,19.63,10000.0,16.2014,16.2014,16.1931,16.1931,10000.0
2012-10-22 13:20:00,19.63,19.64,19.6,19.63,55500.0,16.1931,16.2014,16.1684,16.1931,55500.0
2012-10-22 13:25:00,19.64,19.64,19.6,19.61,43000.0,16.2014,16.2014,16.1684,16.1766,43000.0
2012-10-22 13:30:00,19.61,19.62,19.6,19.62,13500.0,16.1766,16.1849,16.1684,16.1849,13500.0
2012-10-22 13:35:00,19.61,19.61,19.6,19.6,20000.0,16.1766,16.1766,16.1684,16.1684,20000.0
2012-10-22 13:40:00,19.6,19.6,19.57,19.58,23000.0,16.1684,16.1684,16.1436,16.1519,23000.0
2012-10-22 13:45:00,19.58,19.61,19.58,19.61,8500.0,16.1519,16.1766,16.1519,16.1766,8500.0
2012-10-22 13:50:00,19.6,19.61,19.59,19.61,57000.0,16.1684,16.1766,16.1601,16.1766,57000.0
2012-10-22 13:55:00,19.6,19.6,19.59,19.6,6500.0,16.1684,16.1684,16.1601,16.1684,6500.0
2012-10-22 14:00:00,19.59,19.61,19.59,19.6,8000.0,16.1601,16.1766,16.1601,16.1684,8000.0
2012-10-22 14:05:00,19.6,19.6,19.6,19.6,2500.0,16.1684,16.1684,16.1684,16.1684,2500.0
2012-10-22 14:10:00,19.59,19.61,19.59,19.61,18000.0,16.1601,16.1766,16.1601,16.1766,18000.0
2012-10-22 14:15:00,19.61,19.64,19.61,19.62,20500.0,16.1766,16.2014,16.1766,16.1849,20500.0
2012-10-22 14:20:00,19.62,19.63,19.61,19.61,16500.0,16.1849,16.1931,16.1766,16.1766,16500.0
2012-10-22 14:25:00,19.61,19.62,19.6,19.6,2000.0,16.1766,16.1849,16.1684,16.1684,2000.0
2012-10-22 14:30:00,19.61,19.62,19.6,19.61,11500.0,16.1766,16.1849,16.1684,16.1766,11500.0
2012-10-22 14:35:00,19.62,19.62,19.6,19.6,39500.0,16.1849,16.1849,16.1684,16.1684,39500.0
2012-10-22 14:40:00,19.6,19.62,19.6,19.62,30000.0,16.1684,16.1849,16.1684,16.1849,30000.0
2012-10-22 14:45:00,19.61,19.62,19.6,19.61,46500.0,16.1766,16.1849,16.1684,16.1766,46500.0
2012-10-22 14:50:00,19.6,19.6,19.6,19.6,1000.0,16.1684,16.1684,16.1684,16.1684,1000.0
2012-10-22 14:55:00,19.6,19.6,19.59,19.6,12000.0,16.1684,16.1684,16.1601,16.1684,12000.0
2012-10-22 15:00:00,19.61,19.61,19.58,19.6,13000.0,16.1766,16.1766,16.1519,16.1684,13000.0
2012-10-22 15:05:00,19.59,19.59,19.59,19.59,5500.0,16.1601,16.1601,16.1601,16.1601,5500.0
2012-10-22 15:10:00,19.6,19.63,19.6,19.63,35000.0,16.1684,16.1931,16.1684,16.1931,35000.0
2012-10-22 15:15:00,19.62,19.62,19.62,19.62,10000.0,16.1849,16.1849,16.1849,16.1849,10000.0
2012-10-22 15:20:00,19.62,19.62,19.61,19.62,14000.0,16.1849,16.1849,16.1766,16.1849,14000.0
2012-10-22 15:25:00,19.63,19.64,19.62,19.63,27000.0,16.1931,16.2014,16.1849,16.1931,27000.0
2012-10-22 15:30:00,19.63,19.64,19.62,19.63,112500.0,16.1931,16.2014,16.1849,16.1931,112500.0
2012-10-22 15:35:00,19.63,19.66,19.63,19.65,11500.0,16.1931,16.2179,16.1931,16.2096,11500.0
2012-10-22 15:40:00,19.65,19.65,19.64,19.65,29000.0,16.2096,16.2096,16.2014,16.2096,29000.0
2012-10-22 15:45:00,19.65,19.66,19.63,19.65,27000.0,16.2096,16.2179,16.1931,16.2096,27000.0
2012-10-22 15:50:00,19.66,19.67,19.66,19.67,26500.0,16.2179,16.2261,16.2179,16.2261,26500.0
2012-10-22 15:55:00,19.68,19.71,19.68,19.7,118000.0,16.2344,16.2591,16.2344,16.2509,118000.0
2012-10-23 09:30:00,19.49,19.51,19.47,19.47,108500.0,16.0776,16.0941,16.0611,16.0611,108500.0
2012-10-23 09:35:00,19.47,19.47,19.42,19.42,84500.0,16.0611,16.0611,16.0199,16.0199,84500.0
2012-10-23 09:40:00,19.41,19.44,19.41,19.43,30500.0,16.0116,16.0364,16.0116,16.0281,30500.0
2012-10-23 09:45:00,19.43,19.43,19.41,19.42,63000.0,16.0281,16.0281,16.0116,16.0199,63000.0
2012-10-23 09:50:00,19.43,19.43,19.42,19.43,14000.0,16.0281,16.0281,16.0199,16.0281,14000.0
2012-10-23 09:55:00,19.43,19.43,19.42,19.42,13000.0,16.0281,16.0281,16.0199,16.0199,13000.0
2012-10-23 10:00:00,19.43,19.45,19.43,19.45,18500.0,16.0281,16.0446,16.0281,16.0446,18500.0
2012-10-23 10:05:00,19.44,19.45,19.43,19.44,8000.0,16.0364,16.0446,16.0281,16.0364,8000.0
2012-10-23 10:10:00,19.44,19.44,19.41,19.42,9500.0,16.0364,16.0364,16.0116,16.0199,9500.0
2012-10-23 10:15:00,19.43,19.43,19.38,19.41,69500.0,16.0281,16.0281,15.9869,16.0116,69500.0
2012-10-23 10:20:00,19.41,19.43,19.39,19.39,18000.0,16.0116,16.0281,15.9951,15.9951,18000.0
2012-10-23 10:25:00,19.4,19.4,19.39,19.39,9500.0,16.0034,16.0034,15.9951,15.9951,9500.0
2012-10-23 10:30:00,19.38,19.38,19.34,19.34,53500.0,15.9869,15.9869,15.9539,15.9539,53500.0
2012-10-23 10:35:00,19.35,19.36,19.33,19.34,180000.0,15.9621,15.9704,15.9456,15.9539,180000.0
2012-10-23 10:40:00,19.35,19.37,19.35,19.37,8000.0,15.9621,15.9786,15.9621,15.9786,8000.0
2012-10-23 10:45:00,19.37,19.37,19.36,19.36,5000.0,15.9786,15.9786,15.9704,15.9704,5000.0
2012-10-23 10:50:00,19.37,19.37,19.36,19.36,3000.0,15.9786,15.9786,15.9704,15.9704,3000.0
2012-10-23 10:55:00,19.37,19.38,19.37,19.38,28000.0,15.9786,15.9869,15.9786,15.9869,28000.0
2012-10-23 11:00:00,19.38,19.41,19.38,19.38,17500.0,15.9869,16.0116,15.9869,15.9869,17500.0
2012-10-23 11:05:00,19.38,19.4,19.37,19.39,54000.0,15.9869,16.0034,15.9786,15.9951,54000.0
2012-10-23 11:10:00,19.39,19.41,19.39,19.41,12500.0,15.9951,16.0116,15.9951,16.0116,12500.0
2012-10-23 11:15:00,19.41,19.42,19.41,19.41,8500.0,16.0116,16.0199,16.0116,16.0116,8500.0
2012-10-23 11:20:00,19.42,19.42,19.39,19.4,151500.0,16.0199,16.0199,15.9951,16.0034,151500.0
2012-10-23 11:25:00,19.4,19.41,19.4,19.4,32000.0,16.0034,16.0116,16.0034,16.0034,32000.0
2012-10-23 11:30:00,19.4,19.4,19.39,19.4,18000.0,16.0034,16.0034,15.9951,16.0034,18000.0
2012-10-23 11:35:00,19.39,19.39,19.38,19.38,29500.0,15.9951,15.9951,15.9869,15.9869,29500.0
2012-10-23 11:40:00,19.39,19.39,19.37,19.38,16000.0,15.9951,15.9951,15.9786,15.9869,16000.0
2012-10-23 11:45:00,19.38,19.41,19.38,19.41,13500.0,15.9869,16.0116,15.9869,16.0116,13500.0
2012-10-23 11:50:00,19.41,19.41,19.4,19.41,19500.0,16.0116,16.0116,16.0034,16.0116,19500.0
2012-10-23 11:55:00,19.4,19.41,19.4,19.41,29500.0,16.0034,16.0116,16.0034,16.0116,29500.0
2012-10-23 12:00:00,19.41,19.42,19.4,19.41,24000.0,16.0116,16.0199,16.0034,16.0116,24000.0
2012-10-23 12:05:00,19.41,19.43,19.41,19.42,22000.0,16.0116,16.0281,16.0116,16.0199,22000.0
2012-10-23 12:10:00,19.43,19.45,19.42,19.45,75000.0,16.0281,16.0446,16.0199,16.0446,75000.0
2012-10-23 12:15:00,19.45,19.46,19.45,19.46,10000.0,16.0446,16.0529,16.0446,16.0529,10000.0
2012-10-23 12:20:00,19.46,19.46,19.44,19.46,24000.0,16.0529,16.0529,16.0364,16.0529,24000.0
2012-10-23 12:25:00,19.45,19.46,19.45,19.46,22500.0,16.0446,16.0529,16.0446,16.0529,22500.0
2012-10-23 12:30:00,19.46,19.47,19.46,19.46,19500.0,16.0529,16.0611,16.0529,16.0529,19500.0
2012-10-23 12:35:00,19.46,19.49,19.46,19.48,29500.0,16.0529,16.0776,16.0529,16.0694,29500.0
2012-10-23 12:40:00,19.49,19.51,19.49,19.51,62000.0,16.0776,16.0941,16.0776,16.0941,62000.0
2012-10-23 12:45:00,19.52,19.52,19.51,19.52,23500.0,16.1024,16.1024,16.0941,16.1024,23500.0
2012-10-23 12:50:00,19.52,19.52,19.5,19.5,22500.0,16.1024,16.1024,16.0859,16.0859,22500.0
2012-10-23 12:55:00,19.5,19.51,19.5,19.51,12500.0,16.0859,16.0941,16.0859,16.0941,12500.0
2012-10-23 13:00:00,19.51,19.54,19.51,19.53,12500.0,16.0941,16.1189,16.0941,16.1106,12500.0
2012-10-23 13:05:00,19.53,19.53,19.52,19.52,23000.0,16.1106,16.1106,16.1024,16.1024,23000.0
2012-10-23 13:10:00,19.53,19.54,19.52,19.53,20500.0,16.1106,16.1189,16.1024,16.1106,20500.0
2012-10-23 13:15:00,19.54,19.55,19.52,19.52,44500.0,16.1189,16.1271,16.1024,16.1024,44500.0
2012-10-23 13:20:00,19.51,19.53,19.51,19.53,13000.0,16.0941,16.1106,16.0941,16.1106,13000.0
2012-10-23 13:25:00,19.53,19.53,19.52,19.53,26500.0,16.1106,16.1106,16.1024,16.1106,26500.0
2012-10-23 13:30:00,19.54,19.54,19.53,19.54,12000.0,16.1189,16.1189,16.1106,16.1189,12000.0
2012-10-23 13:35:00,19.54,19.54,19.53,19.53,5500.0,16.1189,16.1189,16.1106,16.1106,5500.0
2012-10-23 13:40:00,19.53,19.54,19.52,19.53,74500.0,16.1106,16.1189,16.1024,16.1106,74500.0
2012-10-23 13:45:00,19.53,19.53,19.51,19.52,45000.0,16.1106,16.1106,16.0941,16.1024,45000.0
2012-10-23 13:50:00,19.53,19.53,19.52,19.53,15000.0,16.1106,16.1106,16.1024,16.1106,15000.0
2012-10-23 13:55:00,19.53,19.55,19.52,19.54,88000.0,16.1106,16.1271,16.1024,16.1189,88000.0
2012-10-23 14:00:00,19.56,19.57,19.55,19.57,22500.0,16.1354,16.1436,16.1271,16.1436,22500.0
2012-10-23 14:05:00,19.56,19.56,19.54,19.55,128000.0,16.1354,16.1354,16.1189,16.1271,128000.0
2012-10-23 14:10:00,19.55,19.56,19.52,19.53,57500.0,16.1271,16.1354,16.1024,16.1106,57500.0
2012-10-23 14:15:00,19.53,19.55,19.53,19.54,20500.0,16.1106,16.1271,16.1106,16.1189,20500.0
2012-10-23 14:20:00,19.54,19.55,19.53,19.55,28500.0,16.1189,16.1271,16.1106,16.1271,28500.0
2012-10-23 14:25:00,19.55,19.57,19.55,19.55,52500.0,16.1271,16.1436,16.1271,16.1271,52500.0
2012-10-23 14:30:00,19.56,19.56,19.53,19.54,26500.0,16.1354,16.1354,16.1106,16.1189,26500.0
2012-10-23 14:35:00,19.54,19.58,19.54,19.58,42000.0,16.1189,16.1519,16.1189,16.1519,42000.0
2012-10-23 14:40:00,19.58,19.59,19.57,19.58,22000.0,16.1519,16.1601,16.1436,16.1519,22000.0
2012-10-23 14:45:00,19.58,19.61,19.58,19.61,30500.0,16.1519,16.1766,16.1519,16.1766,30500.0
2012-10-23 14:50:00,19.6,19.6,19.59,19.59,115500.0,16.1684,16.1684,16.1601,16.1601,115500.0
2012-10-23 14:55:00,19.59,19.6,19.59,19.6,27500.0,16.1601,16.1684,16.1601,16.1684,27500.0
2012-10-23 15:00:00,19.6,19.62,19.6,19.6,33000.0,16.1684,16.1849,16.1684,16.1684,33000.0
2012-10-23 15:05:00,19.61,19.61,19.59,19.59,61000.0,16.1766,16.1766,16.1601,16.1601,61000.0
2012-10-23 15:10:00,19.6,19.61,19.59,19.59,57000.0,16.1684,16.1766,16.1601,16.1601,57000.0
2012-10-23 15:15:00,19.6,19.61,19.6,19.61,47000.0,16.1684,16.1766,16.1684,16.1766,47000.0
2012-10-23 15:20:00,19.61,19.62,19.6,19.62,55000.0,16.1766,16.1849,16.1684,16.1849,55000.0
2012-10-23 15:25:00,19.61,19.61,19.59,19.59,56500.0,16.1766,16.1766,16.1601,16.1601,56500.0
2012-10-23 15:30:00,19.58,19.59,19.58,19.58,45500.0,16.1519,16.1601,16.1519,16.1519,45500.0
2012-10-23 15:35:00,19.58,19.59,19.56,19.56,79500.0,16.1519,16.1601,16.1354,16.1354,79500.0
2012-10-23 15:40:00,19.56,19.57,19.55,19.55,47500.0,16.1354,16.1436,16.1271,16.1271,47500.0
2012-10-23 15:45:00,19.55,19.58,19.55,19.57,56000.0,16.1271,16.1519,16.1271,16.1436,56000.0
2012-10-23 15:50:00,19.56,19.58,19.56,19.58,94000.0,16.1354,16.1519,16.1354,16.1519,94000.0
2012-10-23 15:55:00,19.58,19.59,19.57,19.57,70000.0,16.1519,16.1601,16.1436,16.1436,70000.0
2012-10-24 09:30:00,19.65,19.68,19.64,19.67,55500.0,16.2096,16.2344,16.2014,16.2261,55500.0
2012-10-24 09:35:00,19.67,19.67,19.62,19.62,32000.0,16.2261,16.2261,16.1849,16.1849,32000.0
2012-10-24 09:40:00,19.61,19.61,19.57,19.58,7000.0,16.1766,16.1766,16.1436,16.1519,7000.0
2012-10-24 09:45:00,19.59,19.59,19.56,19.57,32000.0,16.1601,16.1601,16.1354,16.1436,32000.0
2012-10-24 09:50:00,19.57,19.57,19.53,19.53,91500.0,16.1436,16.1436,16.1106,16.1106,91500.0
2012-10-24 09:55:00,19.56,19.57,19.56,19.57,4000.0,16.1354,16.1436,16.1354,16.1436,4000.0
2012-10-24 10:00:00,19.56,19.57,19.52,19.54,31500.0,16.1354,16.1436,16.1024,16.1189,31500.0
2012-10-24 10:05:00,19.54,19.54,19.49,19.49,11500.0,16.1189,16.1189,16.0776,16.0776,11500.0
2012-10-24 10:10:00,19.49,19.53,19.49,19.53,23000.0,16.0776,16.1106,16.0776,16.1106,23000.0
2012-10-24 10:15:00,19.52,19.55,19.52,19.55,20000.0,16.1024,16.1271,16.1024,16.1271,20000.0
2012-10-24 10:20:00,19.53,19.55,19.53,19.53,40000.0,16.1106,16.1271,16.1106,16.1106,40000.0
2012-10-24 10:25:00,19.53,19.55,19.53,19.53,21000.0,16.1106,16.1271,16.1106,16.1106,21000.0
2012-10-24 10:30:00,19.52,19.57,19.52,19.56,31500.0,16.1024,16.1436,16.1024,16.1354,31500.0
2012-10-24 10:35:00,19.56,19.56,19.55,19.56,17500.0,16.1354,16.1354,16.1271,16.1354,17500.0
2012-10-24 10:40:00,19.57,19.57,19.55,19.57,14000.0,16.1436,16.1436,16.1271,16.1436,14000.0
2012-10-24 10:45:00,19.58,19.58,19.57,19.57,17500.0,16.1519,16.1519,16.1436,16.1436,17500.0
2012-10-24 10:50:00,19.57,19.57,19.55,19.55,18500.0,16.1436,16.1436,16.1271,16.1271,18500.0
2012-10-24 10:55:00,19.55,19.56,19.55,19.56,13500.0,16.1271,16.1354,16.1271,16.1354,13500.0
2012-10-24 11:00:00,19.56,19.58,19.56,19.58,4000.0,16.1354,16.1519,16.1354,16.1519,4000.0
2012-10-24 11:05:00,19.58,19.58,19.54,19.55,10500.0,16.1519,16.1519,16.1189,16.1271,10500.0
2012-10-24 11:10:00,19.55,19.56,19.54,19.54,37000.0,16.1271,16.1354,16.1189,16.1189,37000.0
2012-10-24 11:15:00,19.54,19.54,19.53,19.53,28000.0,16.1189,16.1189,16.1106,16.1106,28000.0
2012-10-24 11:20:00,19.53,19.55,19.53,19.55,10000.0,16.1106,16.1271,16.1106,16.1271,10000.0
2012-10-24 11:25:00,19.54,19.55,19.54,19.55,23500.0,16.1189,16.1271,16.1189,16.1271,23500.0
2012-10-24 11:30:00,19.55,19.55,19.55,19.55,10000.0,16.1271,16.1271,16.1271,16.1271,10000.0
2012-10-24 11:35:00,19.53,19.53,19.53,19.53,1500.0,16.1106,16.1106,16.1106,16.1106,1500.0
2012-10-24 11:40:00,19.54,19.54,19.53,19.54,55000.0,16.1189,16.1189,16.1106,16.1189,55000.0
2012-10-24 11:45:00,19.54,19.54,19.54,19.54,4000.0,16.1189,16.1189,16.1189,16.1189,4000.0
2012-10-24 11:50:00,19.53,19.53,19.53,19.53,5500.0,16.1106,16.1106,16.1106,16.1106,5500.0
2012-10-24 11:55:00,19.53,19.53,19.52,19.52,7500.0,16.1106,16.1106,16.1024,16.1024,7500.0
2012-10-24 12:00:00,19.53,19.53,19.53,19.53,18000.0,16.1106,16.1106,16.1106,16.1106,18000.0
2012-10-24 12:05:00,19.53,19.53,19.52,19.52,19000.0,16.1106,16.1106,16.1024,16.1024,19000.0
2012-10-24 12:10:00,19.52,19.54,19.52,19.54,19000.0,16.1024,16.1189,16.1024,16.1189,19000.0
2012-10-24 12:15:00,19.54,19.54,19.53,19.53,27000.0,16.1189,16.1189,16.1106,16.1106,27000.0
2012-10-24 12:20:00,19.52,19.53,19.52,19.53,20000.0,16.1024,16.1106,16.1024,16.1106,20000.0
2012-10-24 12:25:00,19.54,19.54,19.54,19.54,4000.0,16.1189,16.1189,16.1189,16.1189,4000.0
2012-10-24 12:30:00,19.54,19.56,19.54,19.56,6500.0,16.1189,16.1354,16.1189,16.1354,6500.0
2012-10-24 12:35:00,19.56,19.56,19.55,19.56,1500.0,16.1354,16.1354,16.1271,16.1354,1500.0
2012-10-24 12:40:00,19.56,19.57,19.56,19.57,11500.0,16.1354,16.1436,16.1354,16.1436,11500.0
2012-10-24 12:45:00,19.57,19.57,19.56,19.57,9500.0,16.1436,16.1436,16.1354,16.1436,9500.0
2012-10-24 12:50:00,19.57,19.57,19.56,19.57,121500.0,16.1436,16.1436,16.1354,16.1436,121500.0
2012-10-24 12:55:00,19.57,19.57,19.56,19.57,35500.0,16.1436,16.1436,16.1354,16.1436,35500.0
2012-10-24 13:00:00,19.57,19.58,19.57,19.57,32000.0,16.1436,16.1519,16.1436,16.1436,32000.0
2012-10-24 13:05:00,19.58,19.58,19.57,19.57,14500.0,16.1519,16.1519,16.1436,16.1436,14500.0
2012-10-24 13:10:00,19.57,19.57,19.56,19.56,14500.0,16.1436,16.1436,16.1354,16.1354,14500.0
2012-10-24 13:15:00,19.56,19.56,19.55,19.55,9000.0,16.1354,16.1354,16.1271,16.1271,9000.0
2012-10-24 13:20:00,19.56,19.57,19.56,19.56,28000.0,16.1354,16.1436,16.1354,16.1354,28000.0
2012-10-24 13:25:00,19.56,19.57,19.56,19.57,6000.0,16.1354,16.1436,16.1354,16.1436,6000.0
2012-10-24 13:30:00,19.56,19.56,19.55,19.55,9500.0,16.1354,16.1354,16.1271,16.1271,9500.0
2012-10-24 13:35:00,19.56,19.56,19.56,19.56,500.0,16.1354,16.1354,16.1354,16.1354,500.0
2012-10-24 13:40:00,19.56,19.57,19.56,19.56,11000.0,16.1354,16.1436,16.1354,16.1354,11000.0
2012-10-24 13:45:00,19.56,19.57,19.56,19.57,13000.0,16.1354,16.1436,16.1354,16.1436,13000.0
2012-10-24 13:50:00,19.56,19.57,19.56,19.57,6500.0,16.1354,16.1436,16.1354,16.1436,6500.0
2012-10-24 13:55:00,19.56,19.57,19.56,19.57,8000.0,16.1354,16.1436,16.1354,16.1436,8000.0
2012-10-24 14:00:00,19.56,19.57,19.56,19.57,3500.0,16.1354,16.1436,16.1354,16.1436,3500.0
2012-10-24 14:05:00,19.57,19.57,19.57,19.57,8500.0,16.1436,16.1436,16.1436,16.1436,8500.0
2012-10-24 14:10:00,19.58,19.58,19.57,19.58,20500.0,16.1519,16.1519,16.1436,16.1519,20500.0
2012-10-24 14:15:00,19.57,19.58,19.53,19.58,35500.0,16.1436,16.1519,16.1106,16.1519,35500.0
2012-10-24 14:20:00,19.56,19.57,19.55,19.55,22000.0,16.1354,16.1436,16.1271,16.1271,22000.0
2012-10-24 14:25:00,19.58,19.6,19.58,19.59,15000.0,16.1519,16.1684,16.1519,16.1601,15000.0
2012-10-24 14:30:00,19.58,19.58,19.56,19.56,33500.0,16.1519,16.1519,16.1354,16.1354,33500.0
2012-10-24 14:35:00,19.56,19.58,19.56,19.56,69000.0,16.1354,16.1519,16.1354,16.1354,69000.0
2012-10-24 14:40:00,19.56,19.57,19.54,19.57,22500.0,16.1354,16.1436,16.1189,16.1436,22500.0
2012-10-24 14:45:00,19.56,19.56,19.54,19.55,17000.0,16.1354,16.1354,16.1189,16.1271,17000.0
2012-10-24 14:50:00,19.56,19.56,19.55,19.55,37000.0,16.1354,16.1354,16.1271,16.1271,37000.0
2012-10-24 14:55:00,19.55,19.55,19.54,19.54,28000.0,16.1271,16.1271,16.1189,16.1189,28000.0
2012-10-24 15:00:00,19.54,19.55,19.52,19.53,35000.0,16.1189,16.1271,16.1024,16.1106,35000.0
2012-10-24 15:05:00,19.52,19.53,19.51,19.52,11000.0,16.1024,16.1106,16.0941,16.1024,11000.0
2012-10-24 15:10:00,19.51,19.53,19.51,19.51,5000.0,16.0941,16.1106,16.0941,16.0941,5000.0
2012-10-24 15:15:00,19.51,19.51,19.49,19.5,97500.0,16.0941,16.0941,16.0776,16.0859,97500.0
2012-10-24 15:20:00,19.5,19.51,19.49,19.5,14500.0,16.0859,16.0941,16.0776,16.0859,14500.0
2012-10-24 15:25:00,19.5,19.52,19.49,19.52,27500.0,16.0859,16.1024,16.0776,16.1024,27500.0
2012-10-24 15:30:00,19.52,19.52,19.49,19.5,14500.0,16.1024,16.1024,16.0776,16.0859,14500.0
2012-10-24 15:35:00,19.5,19.51,19.49,19.49,16500.0,16.0859,16.0941,16.0776,16.0776,16500.0
2012-10-24 15:40:00,19.49,19.5,19.48,19.49,25000.0,16.0776,16.0859,16.0694,16.0776,25000.0
2012-10-24 15:45:00,19.49,19.49,19.48,19.49,34000.0,16.0776,16.0776,16.0694,16.0776,34000.0
2012-10-24 15:50:00,19.49,19.5,19.47,19.5,85500.0,16.0776,16.0859,16.0611,16.0859,85500.0
2012-10-24 15:55:00,19.5,19.51,19.5,19.51,251500.0,16.0859,16.0941,16.0859,16.0941,251500.0
2012-10-25 09:30:00,19.63,19.68,19.61,19.67,69000.0,16.1931,16.2344,16.1766,16.2261,69000.0
2012-10-25 09:35:00,19.68,19.68,19.63,19.64,99500.0,16.2344,16.2344,16.1931,16.2014,99500.0
2012-10-25 09:40:00,19.64,19.65,19.63,19.64,23500.0,16.2014,16.2096,16.1931,16.2014,23500.0
2012-10-25 09:45:00,19.64,19.64,19.59,19.59,78500.0,16.2014,16.2014,16.1601,16.1601,78500.0
2012-10-25 09:50:00,19.6,19.6,19.57,19.57,15000.0,16.1684,16.1684,16.1436,16.1436,15000.0
2012-10-25 09:55:00,19.57,19.58,19.57,19.58,3000.0,16.1436,16.1519,16.1436,16.1519,3000.0
2012-10-25 10:00:00,19.54,19.55,19.53,19.55,26000.0,16.1189,16.1271,16.1106,16.1271,26000.0
2012-10-25 10:05:00,19.54,19.56,19.54,19.56,45000.0,16.1189,16.1354,16.1189,16.1354,45000.0
2012-10-25 10:10:00,19.54,19.56,19.54,19.56,40000.0,16.1189,16.1354,16.1189,16.1354,40000.0
2012-10-25 10:15:00,19.55,19.56,19.55,19.56,24500.0,16.1271,16.1354,16.1271,16.1354,24500.0
2012-10-25 10:20:00,19.57,19.58,19.56,19.57,25500.0,16.1436,16.1519,16.1354,16.1436,25500.0
2012-10-25 10:25:00,19.56,19.56,19.52,19.53,20500.0,16.1354,16.1354,16.1024,16.1106,20500.0
2012-10-25 10:30:00,19.53,19.53,19.51,19.51,23000.0,16.1106,16.1106,16.0941,16.0941,23000.0
2012-10-25 10:35:00,19.52,19.53,19.5,19.5,40500.0,16.1024,16.1106,16.0859,16.0859,40500.0
2012-10-25 10:40:00,19.49,19.51,19.49,19.51,28500.0,16.0776,16.0941,16.0776,16.0941,28500.0
2012-10-25 10:45:00,19.48,19.49,19.46,19.46,16500.0,16.0694,16.0776,16.0529,16.0529,16500.0
2012-10-25 10:50:00,19.46,19.46,19.44,19.45,9500.0,16.0529,16.0529,16.0364,16.0446,9500.0
2012-10-25 10:55:00,19.46,19.49,19.46,19.49,16000.0,16.0529,16.0776,16.0529,16.0776,16000.0
2012-10-25 11:00:00,19.5,19.5,19.49,19.49,5000.0,16.0859,16.0859,16.0776,16.0776,5000.0
2012-10-25 11:05:00,19.49,19.52,19.49,19.52,33000.0,16.0776,16.1024,16.0776,16.1024,33000.0
2012-10-25 11:10:00,19.51,19.51,19.51,19.51,4000.0,16.0941,16.0941,16.0941,16.0941,4000.0
2012-10-25 11:15:00,19.51,19.52,19.51,19.52,23500.0,16.0941,16.1024,16.0941,16.1024,23500.0
2012-10-25 11:20:00,19.51,19.51,19.49,19.49,18500.0,16.0941,16.0941,16.0776,16.0776,18500.0
2012-10-25 11:25:00,19.48,19.48,19.46,19.47,2500.0,16.0694,16.0694,16.0529,16.0611,2500.0
2012-10-25 11:30:00,19.47,19.48,19.47,19.48,15000.0,16.0611,16.0694,16.0611,16.0694,15000.0
2012-10-25 11:35:00,19.47,19.48,19.44,19.44,42000.0,16.0611,16.0694,16.0364,16.0364,42000.0
2012-10-25 11:40:00,19.44,19.46,19.44,19.45,18500.0,16.0364,16.0529,16.0364,16.0446,18500.0
2012-10-25 11:45:00,19.45,19.45,19.41,19.41,36500.0,16.0446,16.0446,16.0116,16.0116,36500.0
2012-10-25 11:50:00,19.41,19.43,19.39,19.42,50000.0,16.0116,16.0281,15.9951,16.0199,50000.0
2012-10-25 11:55:00,19.43,19.43,19.43,19.43,5000.0,16.0281,16.0281,16.0281,16.0281,5000.0
2012-10-25 12:00:00,19.44,19.44,19.42,19.42,10500.0,16.0364,16.0364,16.0199,16.0199,10500.0
2012-10-25 12:05:00,19.4,19.43,19.4,19.43,11500.0,16.0034,16.0281,16.0034,16.0281,11500.0
2012-10-25 12:10:00,19.43,19.43,19.42,19.42,4000.0,16.0281,16.0281,16.0199,16.0199,4000.0
2012-10-25 12:15:00,19.41,19.42,19.41,19.41,11500.0,16.0116,16.0199,16.0116,16.0116,11500.0
2012-10-25 12:20:00,19.42,19.42,19.41,19.41,24500.0,16.0199,16.0199,16.0116,16.0116,24500.0
2012-10-25 12:25:00,19.42,19.43,19.42,19.43,1500.0,16.0199,16.0281,16.0199,16.0281,1500.0
2012-10-25 12:30:00,19.43,19.43,19.41,19.42,12500.0,16.0281,16.0281,16.0116,16.0199,12500.0
2012-10-25 12:35:00,19.42,19.44,19.42,19.44,10000.0,16.0199,16.0364,16.0199,16.0364,10000.0
2012-10-25 12:40:00,19.42,19.42,19.42,19.42,5500.0,16.0199,16.0199,16.0199,16.0199,5500.0
2012-10-25 12:45:00,19.42,19.45,19.41,19.45,8500.0,16.0199,16.0446,16.0116,16.0446,8500.0
2012-10-25 12:50:00,19.46,19.46,19.44,19.44,4500.0,16.0529,16.0529,16.0364,16.0364,4500.0
2012-10-25 12:55:00,19.46,19.48,19.46,19.48,5000.0,16.0529,16.0694,16.0529,16.0694,5000.0
2012-10-25 13:00:00,19.5,19.51,19.5,19.51,47000.0,16.0859,16.0941,16.0859,16.0941,47000.0
2012-10-25 13:05:00,19.51,19.51,19.51,19.51,19500.0,16.0941,16.0941,16.0941,16.0941,19500.0
2012-10-25 13:10:00,19.49,19.5,19.49,19.49,5000.0,16.0776,16.0859,16.0776,16.0776,5000.0
2012-10-25 13:15:00,19.5,19.5,19.49,19.49,18500.0,16.0859,16.0859,16.0776,16.0776,18500.0
2012-10-25 13:20:00,19.48,19.49,19.48,19.49,10500.0,16.0694,16.0776,16.0694,16.0776,10500.0
2012-10-25 13:25:00,19.49,19.52,19.49,19.52,23000.0,16.0776,16.1024,16.0776,16.1024,23000.0
2012-10-25 13:30:00,19.52,19.52,19.49,19.49,9000.0,16.1024,16.1024,16.0776,16.0776,9000.0
2012-10-25 13:35:00,19.49,19.5,19.49,19.5,10000.0,16.0776,16.0859,16.0776,16.0859,10000.0
2012-10-25 13:40:00,19.5,19.51,19.5,19.51,6000.0,16.0859,16.0941,16.0859,16.0941,6000.0
2012-10-25 13:45:00,19.52,19.52,19.51,19.51,9000.0,16.1024,16.1024,16.0941,16.0941,9000.0
2012-10-25 13:50:00,19.52,19.52,19.51,19.51,14000.0,16.1024,16.1024,16.0941,16.0941,14000.0
2012-10-25 13:55:00,19.52,19.52,19.51,19.51,8000.0,16.1024,16.1024,16.0941,16.0941,8000.0
2012-10-25 14:00:00,19.52,19.52,19.5,19.51,91500.0,16.1024,16.1024,16.0859,16.0941,91500.0
2012-10-25 14:05:00,19.51,19.51,19.51,19.51,11000.0,16.0941,16.0941,16.0941,16.0941,11000.0
2012-10-25 14:10:00,19.51,19.52,19.51,19.51,14500.0,16.0941,16.1024,16.0941,16.0941,14500.0
2012-10-25 14:15:00,19.51,19.51,19.49,19.5,20500.0,16.0941,16.0941,16.0776,16.0859,20500.0
2012-10-25 14:20:00,19.49,19.52,19.49,19.52,31500.0,16.0776,16.1024,16.0776,16.1024,31500.0
2012-10-25 14:25:00,19.51,19.52,19.5,19.5,12000.0,16.0941,16.1024,16.0859,16.0859,12000.0
2012-10-25 14:30:00,19.5,19.52,19.5,19.51,180000.0,16.0859,16.1024,16.0859,16.0941,180000.0
2012-10-25 14:35:00,19.51,19.52,19.51,19.51,17000.0,16.0941,16.1024,16.0941,16.0941,17000.0
2012-10-25 14:40:00,19.52,19.54,19.52,19.54,192000.0,16.1024,16.1189,16.1024,16.1189,192000.0
2012-10-25 14:45:00,19.54,19.54,19.53,19.54,82500.0,16.1189,16.1189,16.1106,16.1189,82500.0
2012-10-25 14:50:00,19.54,19.54,19.51,19.52,22000.0,16.1189,16.1189,16.0941,16.1024,22000.0
2012-10-25 14:55:00,19.52,19.52,19.5,19.5,13500.0,16.1024,16.1024,16.0859,16.0859,13500.0
2012-10-25 15:00:00,19.51,19.51,19.51,19.51,1500.0,16.0941,16.0941,16.0941,16.0941,1500.0
2012-10-25 15:05:00,19.52,19.52,19.49,19.49,6000.0,16.1024,16.1024,16.0776,16.0776,6000.0
2012-10-25 15:10:00,19.49,19.52,19.49,19.51,35500.0,16.0776,16.1024,16.0776,16.0941,35500.0
2012-10-25 15:15:00,19.51,19.52,19.5,19.5,25500.0,16.0941,16.1024,16.0859,16.0859,25500.0
2012-10-25 15:20:00,19.5,19.51,19.5,19.5,32000.0,16.0859,16.0941,16.0859,16.0859,32000.0
2012-10-25 15:25:00,19.5,19.51,19.5,19.5,26500.0,16.0859,16.0941,16.0859,16.0859,26500.0
2012-10-25 15:30:00,19.5,19.51,19.5,19.51,101500.0,16.0859,16.0941,16.0859,16.0941,101500.0
2012-10-25 15:35:00,19.5,19.5,19.49,19.49,20000.0,16.0859,16.0859,16.0776,16.0776,20000.0
2012-10-25 15:40:00,19.5,19.51,19.5,19.51,4000.0,16.0859,16.0941,16.0859,16.0941,4000.0
2012-10-25 15:45:00,19.51,19.51,19.49,19.5,22000.0,16.0941,16.0941,16.0776,16.0859,22000.0
2012-10-25 15:50:00,19.51,19.52,19.5,19.52,39500.0,16.0941,16.1024,16.0859,16.1024,39500.0
2012-10-25 15:55:00,19.52,19.55,19.52,19.55,58500.0,16.1024,16.1271,16.1024,16.1271,58500.0
2012-10-26 09:30:00,19.56,19.57,19.54,19.55,104000.0,16.1354,16.1436,16.1189,16.1271,104000.0
2012-10-26 09:35:00,19.55,19.6,19.55,19.59,75000.0,16.1271,16.1684,16.1271,16.1601,75000.0
2012-10-26 09:40:00,19.59,19.61,19.58,19.58,49000.0,16.1601,16.1766,16.1519,16.1519,49000.0
2012-10-26 09:45:00,19.58,19.58,19.57,19.58,11500.0,16.1519,16.1519,16.1436,16.1519,11500.0
2012-10-26 09:50:00,19.59,19.59,19.57,19.57,6500.0,16.1601,16.1601,16.1436,16.1436,6500.0
2012-10-26 09:55:00,19.55,19.56,19.52,19.52,12000.0,16.1271,16.1354,16.1024,16.1024,12000.0
2012-10-26 10:00:00,19.5,19.52,19.48,19.52,27000.0,16.0859,16.1024,16.0694,16.1024,27000.0
2012-10-26 10:05:00,19.5,19.53,19.5,19.52,8500.0,16.0859,16.1106,16.0859,16.1024,8500.0
2012-10-26 10:10:00,19.51,19.53,19.48,19.52,41000.0,16.0941,16.1106,16.0694,16.1024,41000.0
2012-10-26 10:15:00,19.53,19.54,19.52,19.52,54500.0,16.1106,16.1189,16.1024,16.1024,54500.0
2012-10-26 10:20:00,19.52,19.53,19.5,19.5,36500.0,16.1024,16.1106,16.0859,16.0859,36500.0
2012-10-26 10:25:00,19.49,19.49,19.47,19.48,12000.0,16.0776,16.0776,16.0611,16.0694,12000.0
2012-10-26 10:30:00,19.47,19.48,19.46,19.47,30000.0,16.0611,16.0694,16.0529,16.0611,30000.0
2012-10-26 10:35:00,19.47,19.48,19.46,19.48,26000.0,16.0611,16.0694,16.0529,16.0694,26000.0
2012-10-26 10:40:00,19.48,19.49,19.47,19.48,23000.0,16.0694,16.0776,16.0611,16.0694,23000.0
2012-10-26 10:45:00,19.49,19.49,19.44,19.46,45500.0,16.0776,16.0776,16.0364,16.0529,45500.0
2012-10-26 10:50:00,19.45,19.45,19.41,19.42,13000.0,16.0446,16.0446,16.0116,16.0199,13000.0
2012-10-26 10:55:00,19.43,19.44,19.43,19.43,17500.0,16.0281,16.0364,16.0281,16.0281,17500.0
2012-10-26 11:00:00,19.42,19.43,19.41,19.42,23000.0,16.0199,16.0281,16.0116,16.0199,23000.0
2012-10-26 11:05:00,19.42,19.44,19.42,19.43,47000.0,16.0199,16.0364,16.0199,16.0281,47000.0
2012-10-26 11:10:00,19.42,19.44,19.42,19.43,65000.0,16.0199,16.0364,16.0199,16.0281,65000.0
2012-10-26 11:15:00,19.43,19.45,19.43,19.45,8500.0,16.0281,16.0446,16.0281,16.0446,8500.0
2012-10-26 11:20:00,19.45,19.45,19.43,19.44,27000.0,16.0446,16.0446,16.0281,16.0364,27000.0
2012-10-26 11:25:00,19.44,19.46,19.44,19.46,11500.0,16.0364,16.0529,16.0364,16.0529,11500.0
2012-10-26 11:30:00,19.46,19.46,19.46,19.46,3500.0,16.0529,16.0529,16.0529,16.0529,3500.0
2012-10-26 11:35:00,19.46,19.46,19.45,19.46,4500.0,16.0529,16.0529,16.0446,16.0529,4500.0
2012-10-26 11:40:00,19.46,19.47,19.45,19.45,8500.0,16.0529,16.0611,16.0446,16.0446,8500.0
2012-10-26 11:45:00,19.44,19.44,19.44,19.44,4500.0,16.0364,16.0364,16.0364,16.0364,4500.0
2012-10-26 11:50:00,19.43,19.43,19.42,19.42,3000.0,16.0281,16.0281,16.0199,16.0199,3000.0
2012-10-26 11:55:00,19.43,19.43,19.43,19.43,1500.0,16.0281,16.0281,16.0281,16.0281,1500.0
2012-10-26 12:00:00,19.42,19.42,19.38,19.39,28500.0,16.0199,16.0199,15.9869,15.9951,28500.0
2012-10-26 12:05:00,19.38,19.39,19.36,19.38,10500.0,15.9869,15.9951,15.9704,15.9869,10500.0
2012-10-26 12:10:00,19.39,19.39,19.39,19.39,8500.0,15.9951,15.9951,15.9951,15.9951,8500.0
2012-10-26 12:15:00,19.39,19.39,19.38,19.38,237500.0,15.9951,15.9951,15.9869,15.9869,237500.0
2012-10-26 12:20:00,19.38,19.4,19.38,19.39,21500.0,15.9869,16.0034,15.9869,15.9951,21500.0
2012-10-26 12:25:00,19.39,19.41,19.38,19.41,21000.0,15.9951,16.0116,15.9869,16.0116,21000.0
2012-10-26 12:30:00,19.41,19.41,19.38,19.38,17500.0,16.0116,16.0116,15.9869,15.9869,17500.0
2012-10-26 12:35:00,19.38,19.39,19.38,19.38,8500.0,15.9869,15.9951,15.9869,15.9869,8500.0
2012-10-26 12:40:00,19.39,19.4,19.39,19.39,23500.0,15.9951,16.0034,15.9951,15.9951,23500.0
2012-10-26 12:45:00,19.38,19.39,19.38,19.38,6500.0,15.9869,15.9951,15.9869,15.9869,6500.0
2012-10-26 12:50:00,19.38,19.39,19.38,19.38,5000.0,15.9869,15.9951,15.9869,15.9869,5000.0
2012-10-26 12:55:00,19.39,19.41,19.39,19.41,5500.0,15.9951,16.0116,15.9951,16.0116,5500.0
2012-10-26 13:00:00,19.42,19.42,19.4,19.4,17500.0,16.0199,16.0199,16.0034,16.0034,17500.0
2012-10-26 13:05:00,19.4,19.4,19.4,19.4,10000.0,16.0034,16.0034,16.0034,16.0034,10000.0
2012-10-26 13:10:00,19.39,19.41,19.39,19.41,16000.0,15.9951,16.0116,15.9951,16.0116,16000.0
2012-10-26 13:15:00,19.4,19.4,19.39,19.4,3000.0,16.0034,16.0034,15.9951,16.0034,3000.0
2012-10-26 13:20:00,19.39,19.4,19.39,19.39,11000.0,15.9951,16.0034,15.9951,15.9951,11000.0
2012-10-26 13:25:00,19.39,19.42,19.39,19.42,5000.0,15.9951,16.0199,15.9951,16.0199,5000.0
2012-10-26 13:30:00,19.41,19.45,19.41,19.45,18500.0,16.0116,16.0446,16.0116,16.0446,18500.0
2012-10-26 13:35:00,19.44,19.46,19.44,19.45,13000.0,16.0364,16.0529,16.0364,16.0446,13000.0
2012-10-26 13:40:00,19.45,19.46,19.45,19.46,21500.0,16.0446,16.0529,16.0446,16.0529,21500.0
2012-10-26 13:45:00,19.47,19.47,19.45,19.46,4000.0,16.0611,16.0611,16.0446,16.0529,4000.0
2012-10-26 13:50:00,19.46,19.46,19.45,19.45,13500.0,16.0529,16.0529,16.0446,16.0446,13500.0
2012-10-26 13:55:00,19.46,19.47,19.45,19.45,7500.0,16.0529,16.0611,16.0446,16.0446,7500.0
2012-10-26 14:00:00,19.45,19.46,19.45,19.45,4000.0,16.0446,16.0529,16.0446,16.0446,4000.0
2012-10-26 14:05:00,19.45,19.46,19.45,19.46,13500.0,16.0446,16.0529,16.0446,16.0529,13500.0
2012-10-26 14:10:00,19.46,19.47,19.45,19.46,51500.0,16.0529,16.0611,16.0446,16.0529,51500.0
2012-10-26 14:15:00,19.45,19.46,19.45,19.46,11000.0,16.0446,16.0529,16.0446,16.0529,11000.0
2012-10-26 14:20:00,19.46,19.46,19.45,19.46,10000.0,16.0529,16.0529,16.0446,16.0529,10000.0
2012-10-26 14:25:00,19.46,19.48,19.46,19.47,11000.0,16.0529,16.0694,16.0529,16.0611,11000.0
2012-10-26 14:30:00,19.47,19.51,19.47,19.5,54500.0,16.0611,16.0941,16.0611,16.0859,54500.0
2012-10-26 14:35:00,19.5,19.5,19.49,19.49,15000.0,16.0859,16.0859,16.0776,16.0776,15000.0
2012-10-26 14:40:00,19.49,19.49,19.47,19.48,2000.0,16.0776,16.0776,16.0611,16.0694,2000.0
2012-10-26 14:45:00,19.47,19.48,19.47,19.47,8500.0,16.0611,16.0694,16.0611,16.0611,8500.0
2012-10-26 14:50:00,19.47,19.49,19.47,19.49,8000.0,16.0611,16.0776,16.0611,16.0776,8000.0
2012-10-26 14:55:00,19.48,19.48,19.48,19.48,2000.0,16.0694,16.0694,16.0694,16.0694,2000.0
2012-10-26 15:00:00,19.48,19.49,19.48,19.49,29500.0,16.0694,16.0776,16.0694,16.0776,29500.0
2012-10-26 15:05:00,19.49,19.49,19.48,19.48,2000.0,16.0776,16.0776,16.0694,16.0694,2000.0
2012-10-26 15:10:00,19.5,19.51,19.5,19.51,10500.0,16.0859,16.0941,16.0859,16.0941,10500.0
2012-10-26 15:15:00,19.51,19.51,19.49,19.51,26500.0,16.0941,16.0941,16.0776,16.0941,26500.0
2012-10-26 15:20:00,19.51,19.51,19.5,19.51,12000.0,16.0941,16.0941,16.0859,16.0941,12000.0
2012-10-26 15:25:00,19.52,19.52,19.51,19.52,39500.0,16.1024,16.1024,16.0941,16.1024,39500.0
2012-10-26 15:30:00,19.52,19.53,19.51,19.51,52000.0,16.1024,16.1106,16.0941,16.0941,52000.0
2012-10-26 15:35:00,19.51,19.51,19.48,19.48,12000.0,16.0941,16.0941,16.0694,16.0694,12000.0
2012-10-26 15:40:00,19.49,19.5,19.49,19.5,25000.0,16.0776,16.0859,16.0776,16.0859,25000.0
2012-10-26 15:45:00,19.5,19.5,19.47,19.48,28500.0,16.0859,16.0859,16.0611,16.0694,28500.0
2012-10-26 15:50:00,19.47,19.5,19.47,19.5,57500.0,16.0611,16.0859,16.0611,16.0859,57500.0
2012-10-26 15:55:00,19.5,19.5,19.48,19.49,56000.0,16.0859,16.0859,16.0694,16.0776,56000.0
2012-10-31 09:30:00,19.5,19.51,19.43,19.5,143500.0,16.0859,16.0941,16.0281,16.0859,143500.0
2012-10-31 09:35:00,19.51,19.55,19.51,19.55,19500.0,16.0941,16.1271,16.0941,16.1271,19500.0
2012-10-31 09:40:00,19.53,19.54,19.51,19.53,20000.0,16.1106,16.1189,16.0941,16.1106,20000.0
2012-10-31 09:45:00,19.53,19.58,19.52,19.58,49000.0,16.1106,16.1519,16.1024,16.1519,49000.0
2012-10-31 09:50:00,19.57,19.59,19.56,19.56,17000.0,16.1436,16.1601,16.1354,16.1354,17000.0
2012-10-31 09:55:00,19.57,19.57,19.54,19.54,8000.0,16.1436,16.1436,16.1189,16.1189,8000.0
2012-10-31 10:00:00,19.54,19.55,19.53,19.54,16000.0,16.1189,16.1271,16.1106,16.1189,16000.0
2012-10-31 10:05:00,19.53,19.54,19.52,19.52,78000.0,16.1106,16.1189,16.1024,16.1024,78000.0
2012-10-31 10:10:00,19.52,19.53,19.5,19.51,64000.0,16.1024,16.1106,16.0859,16.0941,64000.0
2012-10-31 10:15:00,19.51,19.54,19.51,19.54,42000.0,16.0941,16.1189,16.0941,16.1189,42000.0
2012-10-31 10:20:00,19.54,19.56,19.54,19.56,8500.0,16.1189,16.1354,16.1189,16.1354,8500.0
2012-10-31 10:25:00,19.57,19.57,19.54,19.55,321000.0,16.1436,16.1436,16.1189,16.1271,321000.0
2012-10-31 10:30:00,19.54,19.54,19.51,19.53,158000.0,16.1189,16.1189,16.0941,16.1106,158000.0
2012-10-31 10:35:00,19.53,19.54,19.52,19.52,20000.0,16.1106,16.1189,16.1024,16.1024,20000.0
2012-10-31 10:40:00,19.51,19.52,19.49,19.49,27000.0,16.0941,16.1024,16.0776,16.0776,27000.0
2012-10-31 10:45:00,19.49,19.52,19.48,19.52,46500.0,16.0776,16.1024,16.0694,16.1024,46500.0
2012-10-31 10:50:00,19.51,19.51,19.5,19.5,13500.0,16.0941,16.0941,16.0859,16.0859,13500.0
2012-10-31 10:55:00,19.49,19.5,19.49,19.5,25000.0,16.0776,16.0859,16.0776,16.0859,25000.0
2012-10-31 11:00:00,19.51,19.51,19.48,19.48,24500.0,16.0941,16.0941,16.0694,16.0694,24500.0
2012-10-31 11:05:00,19.48,19.49,19.47,19.48,25000.0,16.0694,16.0776,16.0611,16.0694,25000.0
2012-10-31 11:10:00,19.48,19.49,19.48,19.49,16500.0,16.0694,16.0776,16.0694,16.0776,16500.0
2012-10-31 11:15:00,19.49,19.5,19.49,19.5,9500.0,16.0776,16.0859,16.0776,16.0859,9500.0
2012-10-31 11:20:00,19.5,19.51,19.49,19.51,84000.0,16.0859,16.0941,16.0776,16.0941,84000.0
2012-10-31 11:25:00,19.5,19.5,19.49,19.5,32000.0,16.0859,16.0859,16.0776,16.0859,32000.0
2012-10-31 11:30:00,19.51,19.53,19.51,19.52,23000.0,16.0941,16.1106,16.0941,16.1024,23000.0
2012-10-31 11:35:00,19.52,19.52,19.51,19.51,29500.0,16.1024,16.1024,16.0941,16.0941,29500.0
2012-10-31 11:40:00,19.53,19.53,19.51,19.53,44000.0,16.1106,16.1106,16.0941,16.1106,44000.0
2012-10-31 11:45:00,19.52,19.53,19.51,19.51,33500.0,16.1024,16.1106,16.0941,16.0941,33500.0
2012-10-31 11:50:00,19.52,19.52,19.51,19.52,86500.0,16.1024,16.1024,16.0941,16.1024,86500.0
2012-10-31 11:55:00,19.51,19.52,19.5,19.5,36500.0,16.0941,16.1024,16.0859,16.0859,36500.0
2012-10-31 12:00:00,19.51,19.51,19.5,19.51,199000.0,16.0941,16.0941,16.0859,16.0941,199000.0
2012-10-31 12:05:00,19.51,19.51,19.48,19.49,138000.0,16.0941,16.0941,16.0694,16.0776,138000.0
2012-10-31 12:10:00,19.5,19.5,19.5,19.5,39000.0,16.0859,16.0859,16.0859,16.0859,39000.0
2012-10-31 12:15:00,19.5,19.5,19.48,19.49,77000.0,16.0859,16.0859,16.0694,16.0776,77000.0
2012-10-31 12:20:00,19.49,19.49,19.48,19.48,33000.0,16.0776,16.0776,16.0694,16.0694,33000.0
2012-10-31 12:25:00,19.48,19.49,19.46,19.46,22000.0,16.0694,16.0776,16.0529,16.0529,22000.0
2012-10-31 12:30:00,19.46,19.47,19.46,19.47,21000.0,16.0529,16.0611,16.0529,16.0611,21000.0
2012-10-31 12:35:00,19.47,19.48,19.46,19.48,39000.0,16.0611,16.0694,16.0529,16.0694,39000.0
2012-10-31 12:40:00,19.49,19.49,19.47,19.47,20000.0,16.0776,16.0776,16.0611,16.0611,20000.0
2012-10-31 12:45:00,19.47,19.48,19.47,19.47,14500.0,16.0611,16.0694,16.0611,16.0611,14500.0
2012-10-31 12:50:00,19.47,19.48,19.47,19.47,17500.0,16.0611,16.0694,16.0611,16.0611,17500.0
2012-10-31 12:55:00,19.47,19.48,19.47,19.47,19500.0,16.0611,16.0694,16.0611,16.0611,19500.0
2012-10-31 13:00:00,19.48,19.48,19.46,19.47,12000.0,16.0694,16.0694,16.0529,16.0611,12000.0
2012-10-31 13:05:00,19.47,19.47,19.46,19.46,22000.0,16.0611,16.0611,16.0529,16.0529,22000.0
2012-10-31 13:10:00,19.46,19.48,19.46,19.47,21000.0,16.0529,16.0694,16.0529,16.0611,21000.0
2012-10-31 13:15:00,19.47,19.49,19.47,19.48,9500.0,16.0611,16.0776,16.0611,16.0694,9500.0
2012-10-31 13:20:00,19.48,19.49,19.47,19.48,16000.0,16.0694,16.0776,16.0611,16.0694,16000.0
2012-10-31 13:25:00,19.48,19.49,19.48,19.49,10500.0,16.0694,16.0776,16.0694,16.0776,10500.0
2012-10-31 13:30:00,19.49,19.5,19.49,19.49,32500.0,16.0776,16.0859,16.0776,16.0776,32500.0
2012-10-31 13:35:00,19.49,19.49,19.49,19.49,26500.0,16.0776,16.0776,16.0776,16.0776,26500.0
2012-10-31 13:40:00,19.49,19.49,19.48,19.49,35500.0,16.0776,16.0776,16.0694,16.0776,35500.0
2012-10-31 13:45:00,19.48,19.49,19.48,19.48,17500.0,16.0694,16.0776,16.0694,16.0694,17500.0
2012-10-31 13:50:00,19.48,19.49,19.48,19.49,31500.0,16.0694,16.0776,16.0694,16.0776,31500.0
2012-10-31 13:55:00,19.49,19.5,19.49,19.5,87500.0,16.0776,16.0859,16.0776,16.0859,87500.0
2012-10-31 14:00:00,19.5,19.51,19.5,19.5,12000.0,16.0859,16.0941,16.0859,16.0859,12000.0
2012-10-31 14:05:00,19.5,19.51,19.5,19.51,19000.0,16.0859,16.0941,16.0859,16.0941,19000.0
2012-10-31 14:10:00,19.51,19.51,19.5,19.5,36000.0,16.0941,16.0941,16.0859,16.0859,36000.0
2012-10-31 14:15:00,19.51,19.52,19.51,19.52,41000.0,16.0941,16.1024,16.0941,16.1024,41000.0
2012-10-31 14:20:00,19.53,19.53,19.52,19.53,40500.0,16.1106,16.1106,16.1024,16.1106,40500.0
2012-10-31 14:25:00,19.53,19.54,19.52,19.53,80000.0,16.1106,16.1189,16.1024,16.1106,80000.0
2012-10-31 14:30:00,19.53,19.54,19.53,19.54,32000.0,16.1106,16.1189,16.1106,16.1189,32000.0
2012-10-31 14:35:00,19.54,19.54,19.52,19.53,39000.0,16.1189,16.1189,16.1024,16.1106,39000.0
2012-10-31 14:40:00,19.54,19.54,19.52,19.53,49000.0,16.1189,16.1189,16.1024,16.1106,49000.0
2012-10-31 14:45:00,19.53,19.54,19.53,19.54,62000.0,16.1106,16.1189,16.1106,16.1189,62000.0
2012-10-31 14:50:00,19.53,19.54,19.52,19.53,33000.0,16.1106,16.1189,16.1024,16.1106,33000.0
2012-10-31 14:55:00,19.53,19.53,19.51,19.53,33000.0,16.1106,16.1106,16.0941,16.1106,33000.0
2012-10-31 15:00:00,19.52,19.52,19.51,19.52,47000.0,16.1024,16.1024,16.0941,16.1024,47000.0
2012-10-31 15:05:00,19.52,19.54,19.52,19.54,22500.0,16.1024,16.1189,16.1024,16.1189,22500.0
2012-10-31 15:10:00,19.54,19.56,19.53,19.55,39000.0,16.1189,16.1354,16.1106,16.1271,39000.0
2012-10-31 15:15:00,19.56,19.57,19.56,19.56,48500.0,16.1354,16.1436,16.1354,16.1354,48500.0
2012-10-31 15:20:00,19.57,19.57,19.55,19.55,100500.0,16.1436,16.1436,16.1271,16.1271,100500.0
2012-10-31 15:25:00,19.55,19.56,19.55,19.56,33000.0,16.1271,16.1354,16.1271,16.1354,33000.0
2012-10-31 15:30:00,19.56,19.57,19.55,19.57,27500.0,16.1354,16.1436,16.1271,16.1436,27500.0
2012-10-31 15:35:00,19.56,19.57,19.56,19.57,32500.0,16.1354,16.1436,16.1354,16.1436,32500.0
2012-10-31 15:40:00,19.57,19.58,19.56,19.58,46000.0,16.1436,16.1519,16.1354,16.1519,46000.0
2012-10-31 15:45:00,19.58,19.58,19.57,19.58,23500.0,16.1519,16.1519,16.1436,16.1519,23500.0
2012-10-31 15:50:00,19.58,19.58,19.56,19.57,34000.0,16.1519,16.1519,16.1354,16.1436,34000.0
2012-10-31 15:55:00,19.57,19.61,19.56,19.59,158000.0,16.1436,16.1766,16.1354,16.1601,158000.0
2012-11-01 09:30:00,19.64,19.64,19.54,19.63,179500.0,16.2014,16.2014,16.1189,16.1931,179500.0
2012-11-01 09:35:00,19.64,19.69,19.64,19.69,87500.0,16.2014,16.2426,16.2014,16.2426,87500.0
2012-11-01 09:40:00,19.7,19.72,19.69,19.7,68500.0,16.2509,16.2674,16.2426,16.2509,68500.0
2012-11-01 09:45:00,19.71,19.76,19.7,19.76,178500.0,16.2591,16.3004,16.2509,16.3004,178500.0
2012-11-01 09:50:00,19.75,19.78,19.75,19.77,45500.0,16.2921,16.3169,16.2921,16.3086,45500.0
2012-11-01 09:55:00,19.78,19.8,19.78,19.79,26000.0,16.3169,16.3334,16.3169,16.3251,26000.0
2012-11-01 10:00:00,19.8,19.87,19.8,19.85,209500.0,16.3334,16.3911,16.3334,16.3746,209500.0
2012-11-01 10:05:00,19.85,19.89,19.85,19.89,46000.0,16.3746,16.4076,16.3746,16.4076,46000.0
2012-11-01 10:10:00,19.89,19.91,19.88,19.9,53000.0,16.4076,16.4241,16.3993,16.4158,53000.0
2012-11-01 10:15:00,19.9,19.95,19.9,19.95,90000.0,16.4158,16.4571,16.4158,16.4571,90000.0
2012-11-01 10:20:00,19.95,19.99,19.95,19.99,125500.0,16.4571,16.4901,16.4571,16.4901,125500.0
2012-11-01 10:25:00,19.98,19.99,19.96,19.96,53500.0,16.4818,16.4901,16.4653,16.4653,53500.0
2012-11-01 10:30:00,19.95,19.97,19.95,19.97,49500.0,16.4571,16.4736,16.4571,16.4736,49500.0
2012-11-01 10:35:00,19.97,19.98,19.97,19.98,11000.0,16.4736,16.4818,16.4736,16.4818,11000.0
2012-11-01 10:40:00,19.98,20.01,19.98,20.0,31500.0,16.4818,16.5066,16.4818,16.4983,31500.0
2012-11-01 10:45:00,20.01,20.02,20.0,20.0,18000.0,16.5066,16.5148,16.4983,16.4983,18000.0
2012-11-01 10:50:00,20.0,20.0,19.99,19.99,19000.0,16.4983,16.4983,16.4901,16.4901,19000.0
2012-11-01 10:55:00,19.99,20.0,19.99,20.0,15500.0,16.4901,16.4983,16.4901,16.4983,15500.0
2012-11-01 11:00:00,20.0,20.01,19.99,20.01,20000.0,16.4983,16.5066,16.4901,16.5066,20000.0
2012-11-01 11:05:00,20.02,20.04,20.02,20.04,22000.0,16.5148,16.5313,16.5148,16.5313,22000.0
2012-11-01 11:10:00,20.04,20.04,20.01,20.02,29000.0,16.5313,16.5313,16.5066,16.5148,29000.0
2012-11-01 11:15:00,20.02,20.02,20.0,20.0,29000.0,16.5148,16.5148,16.4983,16.4983,29000.0
2012-11-01 11:20:00,20.0,20.02,20.0,20.02,56000.0,16.4983,16.5148,16.4983,16.5148,56000.0
2012-11-01 11:25:00,20.02,20.03,20.02,20.03,106500.0,16.5148,16.5231,16.5148,16.5231,106500.0
2012-11-01 11:30:00,20.03,20.05,20.03,20.04,69500.0,16.5231,16.5396,16.5231,16.5313,69500.0
2012-11-01 11:35:00,20.05,20.05,20.04,20.05,57000.0,16.5396,16.5396,16.5313,16.5396,57000.0
2012-11-01 11:40:00,20.05,20.05,20.04,20.05,25500.0,16.5396,16.5396,16.5313,16.5396,25500.0
2012-11-01 11:45:00,20.06,20.07,20.05,20.06,25000.0,16.5478,16.5561,16.5396,16.5478,25000.0
2012-11-01 11:50:00,20.06,20.07,20.05,20.05,22500.0,16.5478,16.5561,16.5396,16.5396,22500.0
2012-11-01 11:55:00,20.05,20.06,20.05,20.06,55500.0,16.5396,16.5478,16.5396,16.5478,55500.0
2012-11-01 12:00:00,20.06,20.07,20.06,20.06,36500.0,16.5478,16.5561,16.5478,16.5478,36500.0
2012-11-01 12:05:00,20.06,20.07,20.05,20.06,33500.0,16.5478,16.5561,16.5396,16.5478,33500.0
2012-11-01 12:10:00,20.05,20.06,20.05,20.06,78500.0,16.5396,16.5478,16.5396,16.5478,78500.0
2012-11-01 12:15:00,20.06,20.06,20.05,20.05,67000.0,16.5478,16.5478,16.5396,16.5396,67000.0
2012-11-01 12:20:00,20.06,20.06,20.06,20.06,342000.0,16.5478,16.5478,16.5478,16.5478,342000.0
2012-11-01 12:25:00,20.06,20.06,20.06,20.06,44500.0,16.5478,16.5478,16.5478,16.5478,44500.0
2012-11-01 12:30:00,20.06,20.07,20.05,20.05,38000.0,16.5478,16.5561,16.5396,16.5396,38000.0
2012-11-01 12:35:00,20.05,20.06,20.03,20.04,109000.0,16.5396,16.5478,16.5231,16.5313,109000.0
2012-11-01 12:40:00,20.04,20.04,20.02,20.02,69500.0,16.5313,16.5313,16.5148,16.5148,69500.0
2012-11-01 12:45:00,20.02,20.04,20.02,20.03,373500.0,16.5148,16.5313,16.5148,16.5231,373500.0
2012-11-01 12:50:00,20.02,20.03,20.02,20.02,19000.0,16.5148,16.5231,16.5148,16.5148,19000.0
2012-11-01 12:55:00,20.02,20.03,20.02,20.02,263500.0,16.5148,16.5231,16.5148,16.5148,263500.0
2012-11-01 13:00:00,20.02,20.02,20.0,20.0,71500.0,16.5148,16.5148,16.4983,16.4983,71500.0
2012-11-01 13:05:00,20.0,20.02,20.0,20.02,172000.0,16.4983,16.5148,16.4983,16.5148,172000.0
2012-11-01 13:10:00,20.02,20.02,20.01,20.02,56500.0,16.5148,16.5148,16.5066,16.5148,56500.0
2012-11-01 13:15:00,20.02,20.02,20.01,20.02,42500.0,16.5148,16.5148,16.5066,16.5148,42500.0
2012-11-01 13:20:00,20.03,20.04,20.01,20.02,832500.0,16.5231,16.5313,16.5066,16.5148,832500.0
2012-11-01 13:25:00,20.02,20.03,20.02,20.03,348000.0,16.5148,16.5231,16.5148,16.5231,348000.0
2012-11-01 13:30:00,20.03,20.03,20.02,20.03,27000.0,16.5231,16.5231,16.5148,16.5231,27000.0
2012-11-01 13:35:00,20.03,20.04,20.02,20.04,17000.0,16.5231,16.5313,16.5148,16.5313,17000.0
2012-11-01 13:40:00,20.03,20.04,20.02,20.04,13500.0,16.5231,16.5313,16.5148,16.5313,13500.0
2012-11-01 13:45:00,20.04,20.05,20.03,20.04,89500.0,16.5313,16.5396,16.5231,16.5313,89500.0
2012-11-01 13:50:00,20.04,20.05,20.03,20.03,15000.0,16.5313,16.5396,16.5231,16.5231,15000.0
2012-11-01 13:55:00,20.03,20.05,20.03,20.05,17500.0,16.5231,16.5396,16.5231,16.5396,17500.0
2012-11-01 14:00:00,20.04,20.04,20.02,20.03,13500.0,16.5313,16.5313,16.5148,16.5231,13500.0
2012-11-01 14:05:00,20.03,20.04,20.02,20.02,185000.0,16.5231,16.5313,16.5148,16.5148,185000.0
2012-11-01 14:10:00,20.02,20.03,20.02,20.03,190500.0,16.5148,16.5231,16.5148,16.5231,190500.0
2012-11-01 14:15:00,20.02,20.03,20.01,20.01,255000.0,16.5148,16.5231,16.5066,16.5066,255000.0
2012-11-01 14:20:00,20.01,20.02,20.0,20.01,660000.0,16.5066,16.5148,16.4983,16.5066,660000.0
2012-11-01 14:25:00,20.01,20.01,20.01,20.01,504500.0,16.5066,16.5066,16.5066,16.5066,504500.0
2012-11-01 14:30:00,20.01,20.02,20.0,20.01,893000.0,16.5066,16.5148,16.4983,16.5066,893000.0
2012-11-01 14:35:00,20.01,20.02,20.01,20.02,302000.0,16.5066,16.5148,16.5066,16.5148,302000.0
2012-11-01 14:40:00,20.02,20.02,20.01,20.01,551500.0,16.5148,16.5148,16.5066,16.5066,551500.0
2012-11-01 14:45:00,20.01,20.01,20.0,20.0,142000.0,16.5066,16.5066,16.4983,16.4983,142000.0
2012-11-01 14:50:00,20.0,20.01,20.0,20.01,814000.0,16.4983,16.5066,16.4983,16.5066,814000.0
2012-11-01 14:55:00,20.01,20.03,20.01,20.02,1236500.0,16.5066,16.5231,16.5066,16.5148,1236500.0
2012-11-01 15:00:00,20.02,20.06,20.01,20.02,2538000.0,16.5148,16.5478,16.5066,16.5148,2538000.0
2012-11-01 15:05:00,20.02,20.02,20.02,20.02,147000.0,16.5148,16.5148,16.5148,16.5148,147000.0
2012-11-01 15:10:00,20.02,20.02,20.01,20.02,292500.0,16.5148,16.5148,16.5066,16.5148,292500.0
2012-11-01 15:15:00,20.01,20.02,20.0,20.01,96000.0,16.5066,16.5148,16.4983,16.5066,96000.0
2012-11-01 15:20:00,20.01,20.03,20.0,20.01,1161500.0,16.5066,16.5231,16.4983,16.5066,1161500.0
2012-11-01 15:25:00,20.01,20.02,20.01,20.02,73500.0,16.5066,16.5148,16.5066,16.5148,73500.0
2012-11-01 15:30:00,20.02,20.02,20.01,20.02,206500.0,16.5148,16.5148,16.5066,16.5148,206500.0
2012-11-01 15:35:00,20.01,20.01,19.99,19.99,613000.0,16.5066,16.5066,16.4901,16.4901,613000.0
2012-11-01 15:40:00,19.99,20.01,19.99,20.01,193000.0,16.4901,16.5066,16.4901,16.5066,193000.0
2012-11-01 15:45:00,20.01,20.05,20.01,20.05,4076000.0,16.5066,16.5396,16.5066,16.5396,4076000.0
2012-11-01 15:50:00,20.05,20.05,20.04,20.04,841000.0,16.5396,16.5396,16.5313,16.5313,841000.0
2012-11-01 15:55:00,20.04,20.07,20.04,20.07,582000.0,16.5313,16.5561,16.5313,16.5561,582000.0
2012-11-02 09:30:00,20.13,20.13,20.08,20.08,408000.0,16.6056,16.6056,16.5643,16.5643,408000.0
2012-11-02 09:35:00,20.08,20.1,20.07,20.08,64000.0,16.5643,16.5808,16.5561,16.5643,64000.0
2012-11-02 09:40:00,20.08,20.08,20.03,20.04,300500.0,16.5643,16.5643,16.5231,16.5313,300500.0
2012-11-02 09:45:00,20.03,20.04,20.0,20.01,213500.0,16.5231,16.5313,16.4983,16.5066,213500.0
2012-11-02 09:50:00,20.01,20.01,19.99,19.99,72000.0,16.5066,16.5066,16.4901,16.4901,72000.0
2012-11-02 09:55:00,20.0,20.01,19.99,19.99,103500.0,16.4983,16.5066,16.4901,16.4901,103500.0
2012-11-02 10:00:00,20.01,20.01,19.99,19.99,446500.0,16.5066,16.5066,16.4901,16.4901,446500.0
2012-11-02 10:05:00,19.99,19.99,19.95,19.96,94000.0,16.4901,16.4901,16.4571,16.4653,94000.0
2012-11-02 10:10:00,19.96,19.96,19.94,19.94,94000.0,16.4653,16.4653,16.4488,16.4488,94000.0
2012-11-02 10:15:00,19.94,19.95,19.93,19.94,127000.0,16.4488,16.4571,16.4406,16.4488,127000.0
2012-11-02 10:20:00,19.94,19.94,19.9,19.91,216500.0,16.4488,16.4488,16.4158,16.4241,216500.0
2012-11-02 10:25:00,19.92,19.92,19.91,19.91,86500.0,16.4323,16.4323,16.4241,16.4241,86500.0
2012-11-02 10:30:00,19.91,19.94,19.9,19.94,105500.0,16.4241,16.4488,16.4158,16.4488,105500.0
2012-11-02 10:35:00,19.94,19.94,19.92,19.92,157000.0,16.4488,16.4488,16.4323,16.4323,157000.0
2012-11-02 10:40:00,19.93,19.93,19.9,19.91,235000.0,16.4406,16.4406,16.4158,16.4241,235000.0
2012-11-02 10:45:00,19.91,19.94,19.9,19.94,217000.0,16.4241,16.4488,16.4158,16.4488,217000.0
2012-11-02 10:50:00,19.94,19.94,19.92,19.93,38000.0,16.4488,16.4488,16.4323,16.4406,38000.0
2012-11-02 10:55:00,19.93,19.94,19.92,19.92,76000.0,16.4406,16.4488,16.4323,16.4323,76000.0
2012-11-02 11:00:00,19.91,19.91,19.89,19.9,29500.0,16.4241,16.4241,16.4076,16.4158,29500.0
2012-11-02 11:05:00,19.9,19.93,19.9,19.92,28000.0,16.4158,16.4406,16.4158,16.4323,28000.0
2012-11-02 11:10:00,19.92,19.92,19.91,19.92,34500.0,16.4323,16.4323,16.4241,16.4323,34500.0
2012-11-02 11:15:00,19.92,19.92,19.91,19.91,39000.0,16.4323,16.4323,16.4241,16.4241,39000.0
2012-11-02 11:20:00,19.92,19.93,19.91,19.92,128500.0,16.4323,16.4406,16.4241,16.4323,128500.0
2012-11-02 11:25:00,19.92,19.94,19.92,19.94,25000.0,16.4323,16.4488,16.4323,16.4488,25000.0
2012-11-02 11:30:00,19.93,19.93,19.91,19.92,28500.0,16.4406,16.4406,16.4241,16.4323,28500.0
2012-11-02 11:35:00,19.93,19.95,19.93,19.94,40500.0,16.4406,16.4571,16.4406,16.4488,40500.0
2012-11-02 11:40:00,19.94,19.95,19.94,19.94,27000.0,16.4488,16.4571,16.4488,16.4488,27000.0
2012-11-02 11:45:00,19.94,19.94,19.91,19.91,41500.0,16.4488,16.4488,16.4241,16.4241,41500.0
2012-11-02 11:50:00,19.91,19.93,19.9,19.93,31500.0,16.4241,16.4406,16.4158,16.4406,31500.0
2012-11-02 11:55:00,19.92,19.93,19.92,19.92,56000.0,16.4323,16.4406,16.4323,16.4323,56000.0
2012-11-02 12:00:00,19.92,19.92,19.91,19.92,26000.0,16.4323,16.4323,16.4241,16.4323,26000.0
2012-11-02 12:05:00,19.92,19.92,19.92,19.92,27000.0,16.4323,16.4323,16.4323,16.4323,27000.0
2012-11-02 12:10:00,19.92,19.92,19.91,19.91,24500.0,16.4323,16.4323,16.4241,16.4241,24500.0
2012-11-02 12:15:00,19.92,19.93,19.91,19.93,255000.0,16.4323,16.4406,16.4241,16.4406,255000.0
2012-11-02 12:20:00,19.94,19.94,19.93,19.93,39500.0,16.4488,16.4488,16.4406,16.4406,39500.0
2012-11-02 12:25:00,19.93,19.94,19.92,19.93,23500.0,16.4406,16.4488,16.4323,16.4406,23500.0
2012-11-02 12:30:00,19.93,19.93,19.93,19.93,17500.0,16.4406,16.4406,16.4406,16.4406,17500.0
2012-11-02 12:35:00,19.93,19.93,19.92,19.93,74000.0,16.4406,16.4406,16.4323,16.4406,74000.0
2012-11-02 12:40:00,19.93,19.93,19.92,19.93,23500.0,16.4406,16.4406,16.4323,16.4406,23500.0
2012-11-02 12:45:00,19.93,19.94,19.93,19.94,35500.0,16.4406,16.4488,16.4406,16.4488,35500.0
2012-11-02 12:50:00,19.94,19.94,19.93,19.93,22000.0,16.4488,16.4488,16.4406,16.4406,22000.0
2012-11-02 12:55:00,19.93,19.93,19.92,19.92,31000.0,16.4406,16.4406,16.4323,16.4323,31000.0
2012-11-02 13:00:00,19.92,19.93,19.92,19.93,17500.0,16.4323,16.4406,16.4323,16.4406,17500.0
2012-11-02 13:05:00,19.93,19.93,19.91,19.92,51500.0,16.4406,16.4406,16.4241,16.4323,51500.0
2012-11-02 13:10:00,19.92,19.93,19.92,19.93,39500.0,16.4323,16.4406,16.4323,16.4406,39500.0
2012-11-02 13:15:00,19.93,19.93,19.92,19.92,23000.0,16.4406,16.4406,16.4323,16.4323,23000.0
2012-11-02 13:20:00,19.92,19.93,19.92,19.92,45500.0,16.4323,16.4406,16.4323,16.4323,45500.0
2012-11-02 13:25:00,19.92,19.93,19.92,19.92,91000.0,16.4323,16.4406,16.4323,16.4323,91000.0
2012-11-02 13:30:00,19.92,19.93,19.92,19.93,21500.0,16.4323,16.4406,16.4323,16.4406,21500.0
2012-11-02 13:35:00,19.92,19.93,19.91,19.91,48000.0,16.4323,16.4406,16.4241,16.4241,48000.0
2012-11-02 13:40:00,19.91,19.92,19.91,19.91,101000.0,16.4241,16.4323,16.4241,16.4241,101000.0
2012-11-02 13:45:00,19.92,19.92,19.9,19.91,110000.0,16.4323,16.4323,16.4158,16.4241,110000.0
2012-11-02 13:50:00,19.9,19.91,19.87,19.89,154000.0,16.4158,16.4241,16.3911,16.4076,154000.0
2012-11-02 13:55:00,19.89,19.89,19.87,19.87,68500.0,16.4076,16.4076,16.3911,16.3911,68500.0
2012-11-02 14:00:00,19.87,19.87,19.86,19.86,65000.0,16.3911,16.3911,16.3828,16.3828,65000.0
2012-11-02 14:05:00,19.85,19.87,19.85,19.87,41000.0,16.3746,16.3911,16.3746,16.3911,41000.0
2012-11-02 14:10:00,19.87,19.87,19.87,19.87,69500.0,16.3911,16.3911,16.3911,16.3911,69500.0
2012-11-02 14:15:00,19.87,19.87,19.86,19.87,45000.0,16.3911,16.3911,16.3828,16.3911,45000.0
2012-11-02 14:20:00,19.87,19.88,19.87,19.87,20000.0,16.3911,16.3993,16.3911,16.3911,20000.0
2012-11-02 14:25:00,19.87,19.87,19.87,19.87,30000.0,16.3911,16.3911,16.3911,16.3911,30000.0
2012-11-02 14:30:00,19.87,19.87,19.86,19.86,79500.0,16.3911,16.3911,16.3828,16.3828,79500.0
2012-11-02 14:35:00,19.86,19.86,19.82,19.83,65000.0,16.3828,16.3828,16.3499,16.3581,65000.0
2012-11-02 14:40:00,19.82,19.83,19.82,19.83,50000.0,16.3499,16.3581,16.3499,16.3581,50000.0
2012-11-02 14:45:00,19.83,19.83,19.81,19.82,61500.0,16.3581,16.3581,16.3416,16.3499,61500.0
2012-11-02 14:50:00,19.82,19.83,19.82,19.83,256000.0,16.3499,16.3581,16.3499,16.3581,256000.0
2012-11-02 14:55:00,19.83,19.83,19.82,19.83,65000.0,16.3581,16.3581,16.3499,16.3581,65000.0
2012-11-02 15:00:00,19.83,19.84,19.83,19.83,495500.0,16.3581,16.3664,16.3581,16.3581,495500.0
2012-11-02 15:05:00,19.84,19.84,19.83,19.84,64500.0,16.3664,16.3664,16.3581,16.3664,64500.0
2012-11-02 15:10:00,19.83,19.84,19.83,19.83,139500.0,16.3581,16.3664,16.3581,16.3581,139500.0
2012-11-02 15:15:00,19.83,19.85,19.82,19.84,137000.0,16.3581,16.3746,16.3499,16.3664,137000.0
2012-11-02 15:20:00,19.84,19.85,19.82,19.82,125500.0,16.3664,16.3746,16.3499,16.3499,125500.0
2012-11-02 15:25:00,19.82,19.84,19.81,19.82,144500.0,16.3499,16.3664,16.3416,16.3499,144500.0
2012-11-02 15:30:00,19.82,19.82,19.8,19.81,309500.0,16.3499,16.3499,16.3334,16.3416,309500.0
2012-11-02 15:35:00,19.81,19.82,19.8,19.8,291000.0,16.3416,16.3499,16.3334,16.3334,291000.0
2012-11-02 15:40:00,19.8,19.82,19.8,19.81,110000.0,16.3334,16.3499,16.3334,16.3416,110000.0
2012-11-02 15:45:00,19.8,19.8,19.77,19.78,216500.0,16.3334,16.3334,16.3086,16.3169,216500.0
2012-11-02 15:50:00,19.78,19.78,19.77,19.77,110000.0,16.3169,16.3169,16.3086,16.3086,110000.0
2012-11-02 15:55:00,19.77,19.77,19.76,19.76,250500.0,16.3086,16.3086,16.3004,16.3004,250500.0
2012-11-05 09:30:00,19.76,19.76,19.72,19.76,197000.0,16.3004,16.3004,16.2674,16.3004,197000.0
2012-11-05 09:35:00,19.76,19.76,19.72,19.74,103000.0,16.3004,16.3004,16.2674,16.2839,103000.0
2012-11-05 09:40:00,19.73,19.74,19.71,19.71,16500.0,16.2756,16.2839,16.2591,16.2591,16500.0
2012-11-05 09:45:00,19.71,19.71,19.7,19.7,7500.0,16.2591,16.2591,16.2509,16.2509,7500.0
2012-11-05 09:50:00,19.72,19.74,19.71,19.72,77500.0,16.2674,16.2839,16.2591,16.2674,77500.0
2012-11-05 09:55:00,19.72,19.75,19.72,19.74,4000.0,16.2674,16.2921,16.2674,16.2839,4000.0
2012-11-05 10:00:00,19.75,19.75,19.72,19.74,36000.0,16.2921,16.2921,16.2674,16.2839,36000.0
2012-11-05 10:05:00,19.74,19.74,19.72,19.72,28500.0,16.2839,16.2839,16.2674,16.2674,28500.0
2012-11-05 10:10:00,19.73,19.75,19.73,19.75,53500.0,16.2756,16.2921,16.2756,16.2921,53500.0
2012-11-05 10:15:00,19.74,19.75,19.72,19.75,62000.0,16.2839,16.2921,16.2674,16.2921,62000.0
2012-11-05 10:20:00,19.75,19.77,19.75,19.76,37000.0,16.2921,16.3086,16.2921,16.3004,37000.0
2012-11-05 10:25:00,19.76,19.77,19.74,19.74,27000.0,16.3004,16.3086,16.2839,16.2839,27000.0
2012-11-05 10:30:00,19.75,19.78,19.73,19.78,59000.0,16.2921,16.3169,16.2756,16.3169,59000.0
2012-11-05 10:35:00,19.79,19.79,19.77,19.79,24000.0,16.3251,16.3251,16.3086,16.3251,24000.0
2012-11-05 10:40:00,19.8,19.8,19.79,19.8,45000.0,16.3334,16.3334,16.3251,16.3334,45000.0
2012-11-05 10:45:00,19.81,19.81,19.79,19.81,35000.0,16.3416,16.3416,16.3251,16.3416,35000.0
2012-11-05 10:50:00,19.8,19.82,19.79,19.82,44000.0,16.3334,16.3499,16.3251,16.3499,44000.0
2012-11-05 10:55:00,19.82,19.82,19.81,19.82,16500.0,16.3499,16.3499,16.3416,16.3499,16500.0
2012-11-05 11:00:00,19.82,19.82,19.81,19.82,16500.0,16.3499,16.3499,16.3416,16.3499,16500.0
2012-11-05 11:05:00,19.82,19.83,19.81,19.82,60500.0,16.3499,16.3581,16.3416,16.3499,60500.0
2012-11-05 11:10:00,19.82,19.82,19.81,19.81,38000.0,16.3499,16.3499,16.3416,16.3416,38000.0
2012-11-05 11:15:00,19.81,19.81,19.8,19.81,60500.0,16.3416,16.3416,16.3334,16.3416,60500.0
2012-11-05 11:20:00,19.81,19.81,19.79,19.8,68500.0,16.3416,16.3416,16.3251,16.3334,68500.0
2012-11-05 11:25:00,19.8,19.81,19.79,19.8,34000.0,16.3334,16.3416,16.3251,16.3334,34000.0
2012-11-05 11:30:00,19.8,19.8,19.78,19.78,42000.0,16.3334,16.3334,16.3169,16.3169,42000.0
2012-11-05 11:35:00,19.78,19.78,19.78,19.78,34500.0,16.3169,16.3169,16.3169,16.3169,34500.0
2012-11-05 11:40:00,19.78,19.79,19.78,19.78,20500.0,16.3169,16.3251,16.3169,16.3169,20500.0
2012-11-05 11:45:00,19.79,19.79,19.76,19.77,39000.0,16.3251,16.3251,16.3004,16.3086,39000.0
2012-11-05 11:50:00,19.77,19.78,19.77,19.77,17000.0,16.3086,16.3169,16.3086,16.3086,17000.0
2012-11-05 11:55:00,19.78,19.79,19.77,19.79,33000.0,16.3169,16.3251,16.3086,16.3251,33000.0
2012-11-05 12:00:00,19.79,19.79,19.78,19.79,14500.0,16.3251,16.3251,16.3169,16.3251,14500.0
2012-11-05 12:05:00,19.79,19.8,19.79,19.79,27500.0,16.3251,16.3334,16.3251,16.3251,27500.0
2012-11-05 12:10:00,19.8,19.8,19.8,19.8,40500.0,16.3334,16.3334,16.3334,16.3334,40500.0
2012-11-05 12:15:00,19.8,19.8,19.8,19.8,4000.0,16.3334,16.3334,16.3334,16.3334,4000.0
2012-11-05 12:20:00,19.8,19.8,19.79,19.79,29000.0,16.3334,16.3334,16.3251,16.3251,29000.0
2012-11-05 12:25:00,19.79,19.79,19.79,19.79,98000.0,16.3251,16.3251,16.3251,16.3251,98000.0
2012-11-05 12:30:00,19.78,19.78,19.77,19.78,10500.0,16.3169,16.3169,16.3086,16.3169,10500.0
2012-11-05 12:35:00,19.78,19.79,19.78,19.79,26000.0,16.3169,16.3251,16.3169,16.3251,26000.0
2012-11-05 12:40:00,19.79,19.79,19.78,19.78,37500.0,16.3251,16.3251,16.3169,16.3169,37500.0
2012-11-05 12:45:00,19.78,19.78,19.78,19.78,35000.0,16.3169,16.3169,16.3169,16.3169,35000.0
2012-11-05 12:50:00,19.79,19.79,19.77,19.77,30000.0,16.3251,16.3251,16.3086,16.3086,30000.0
2012-11-05 12:55:00,19.78,19.79,19.78,19.79,56500.0,16.3169,16.3251,16.3169,16.3251,56500.0
2012-11-05 13:00:00,19.79,19.8,19.79,19.8,54500.0,16.3251,16.3334,16.3251,16.3334,54500.0
2012-11-05 13:05:00,19.8,19.81,19.79,19.81,140000.0,16.3334,16.3416,16.3251,16.3416,140000.0
2012-11-05 13:10:00,19.82,19.82,19.8,19.81,87500.0,16.3499,16.3499,16.3334,16.3416,87500.0
2012-11-05 13:15:00,19.81,19.82,19.8,19.82,17500.0,16.3416,16.3499,16.3334,16.3499,17500.0
2012-11-05 13:20:00,19.82,19.82,19.81,19.82,16500.0,16.3499,16.3499,16.3416,16.3499,16500.0
2012-11-05 13:25:00,19.81,19.83,19.81,19.81,24000.0,16.3416,16.3581,16.3416,16.3416,24000.0
2012-11-05 13:30:00,19.82,19.83,19.81,19.83,8000.0,16.3499,16.3581,16.3416,16.3581,8000.0
2012-11-05 13:35:00,19.82,19.84,19.82,19.83,27500.0,16.3499,16.3664,16.3499,16.3581,27500.0
2012-11-05 13:40:00,19.83,19.84,19.83,19.83,21500.0,16.3581,16.3664,16.3581,16.3581,21500.0
2012-11-05 13:45:00,19.84,19.84,19.82,19.82,18000.0,16.3664,16.3664,16.3499,16.3499,18000.0
2012-11-05 13:50:00,19.83,19.83,19.82,19.82,15500.0,16.3581,16.3581,16.3499,16.3499,15500.0
2012-11-05 13:55:00,19.83,19.83,19.83,19.83,12000.0,16.3581,16.3581,16.3581,16.3581,12000.0
2012-11-05 14:00:00,19.83,19.85,19.83,19.85,100500.0,16.3581,16.3746,16.3581,16.3746,100500.0
2012-11-05 14:05:00,19.85,19.85,19.84,19.84,42500.0,16.3746,16.3746,16.3664,16.3664,42500.0
2012-11-05 14:10:00,19.84,19.84,19.84,19.84,23500.0,16.3664,16.3664,16.3664,16.3664,23500.0
2012-11-05 14:15:00,19.84,19.85,19.84,19.84,104500.0,16.3664,16.3746,16.3664,16.3664,104500.0
2012-11-05 14:20:00,19.84,19.85,19.84,19.85,98500.0,16.3664,16.3746,16.3664,16.3746,98500.0
2012-11-05 14:25:00,19.85,19.85,19.84,19.85,259500.0,16.3746,16.3746,16.3664,16.3746,259500.0
2012-11-05 14:30:00,19.85,19.86,19.85,19.85,33500.0,16.3746,16.3828,16.3746,16.3746,33500.0
2012-11-05 14:35:00,19.86,19.86,19.85,19.85,28000.0,16.3828,16.3828,16.3746,16.3746,28000.0
2012-11-05 14:40:00,19.85,19.87,19.85,19.86,92000.0,16.3746,16.3911,16.3746,16.3828,92000.0
2012-11-05 14:45:00,19.86,19.87,19.86,19.86,62500.0,16.3828,16.3911,16.3828,16.3828,62500.0
2012-11-05 14:50:00,19.87,19.88,19.86,19.87,95000.0,16.3911,16.3993,16.3828,16.3911,95000.0
2012-11-05 14:55:00,19.87,19.87,19.86,19.87,38500.0,16.3911,16.3911,16.3828,16.3911,38500.0
2012-11-05 15:00:00,19.87,19.87,19.86,19.87,46000.0,16.3911,16.3911,16.3828,16.3911,46000.0
2012-11-05 15:05:00,19.87,19.88,19.86,19.87,57000.0,16.3911,16.3993,16.3828,16.3911,57000.0
2012-11-05 15:10:00,19.87,19.87,19.86,19.86,53500.0,16.3911,16.3911,16.3828,16.3828,53500.0
2012-11-05 15:15:00,19.86,19.86,19.85,19.86,57000.0,16.3828,16.3828,16.3746,16.3828,57000.0
2012-11-05 15:20:00,19.85,19.87,19.85,19.86,62500.0,16.3746,16.3911,16.3746,16.3828,62500.0
2012-11-05 15:25:00,19.86,19.86,19.85,19.86,35500.0,16.3828,16.3828,16.3746,16.3828,35500.0
2012-11-05 15:30:00,19.86,19.86,19.85,19.85,81000.0,16.3828,16.3828,16.3746,16.3746,81000.0
2012-11-05 15:35:00,19.85,19.87,19.85,19.86,60500.0,16.3746,16.3911,16.3746,16.3828,60500.0
2012-11-05 15:40:00,19.87,19.89,19.87,19.88,104500.0,16.3911,16.4076,16.3911,16.3993,104500.0
2012-11-05 15:45:00,19.89,19.89,19.87,19.87,42500.0,16.4076,16.4076,16.3911,16.3911,42500.0
2012-11-05 15:50:00,19.88,19.89,19.87,19.88,130000.0,16.3993,16.4076,16.3911,16.3993,130000.0
2012-11-05 15:55:00,19.88,19.88,19.87,19.88,279500.0,16.3993,16.3993,16.3911,16.3993,279500.0
2012-11-06 09:30:00,19.95,19.95,19.91,19.93,162500.0,16.4571,16.4571,16.4241,16.4406,162500.0
2012-11-06 09:35:00,19.93,19.99,19.92,19.99,86000.0,16.4406,16.4901,16.4323,16.4901,86000.0
2012-11-06 09:40:00,19.99,19.99,19.97,19.97,84500.0,16.4901,16.4901,16.4736,16.4736,84500.0
2012-11-06 09:45:00,19.97,19.99,19.97,19.99,33500.0,16.4736,16.4901,16.4736,16.4901,33500.0
2012-11-06 09:50:00,19.99,19.99,19.97,19.98,30500.0,16.4901,16.4901,16.4736,16.4818,30500.0
2012-11-06 09:55:00,19.97,20.01,19.97,20.0,55000.0,16.4736,16.5066,16.4736,16.4983,55000.0
2012-11-06 10:00:00,20.0,20.02,19.99,20.02,85000.0,16.4983,16.5148,16.4901,16.5148,85000.0
2012-11-06 10:05:00,20.01,20.01,20.0,20.0,9000.0,16.5066,16.5066,16.4983,16.4983,9000.0
2012-11-06 10:10:00,20.0,20.0,19.98,19.98,12000.0,16.4983,16.4983,16.4818,16.4818,12000.0
2012-11-06 10:15:00,19.99,19.99,19.96,19.97,21000.0,16.4901,16.4901,16.4653,16.4736,21000.0
2012-11-06 10:20:00,19.97,19.99,19.97,19.98,40500.0,16.4736,16.4901,16.4736,16.4818,40500.0
2012-11-06 10:25:00,19.98,19.98,19.96,19.96,9000.0,16.4818,16.4818,16.4653,16.4653,9000.0
2012-11-06 10:30:00,19.97,19.97,19.95,19.96,20500.0,16.4736,16.4736,16.4571,16.4653,20500.0
2012-11-06 10:35:00,19.96,19.98,19.96,19.98,19000.0,16.4653,16.4818,16.4653,16.4818,19000.0
2012-11-06 10:40:00,19.99,20.0,19.98,19.99,48500.0,16.4901,16.4983,16.4818,16.4901,48500.0
2012-11-06 10:45:00,19.98,20.01,19.98,19.99,40000.0,16.4818,16.5066,16.4818,16.4901,40000.0
2012-11-06 10:50:00,19.99,19.99,19.98,19.98,39000.0,16.4901,16.4901,16.4818,16.4818,39000.0
2012-11-06 10:55:00,19.98,19.99,19.98,19.98,22000.0,16.4818,16.4901,16.4818,16.4818,22000.0
2012-11-06 11:00:00,19.98,19.99,19.98,19.98,16000.0,16.4818,16.4901,16.4818,16.4818,16000.0
2012-11-06 11:05:00,19.98,19.99,19.98,19.99,11500.0,16.4818,16.4901,16.4818,16.4901,11500.0
2012-11-06 11:10:00,19.99,20.01,19.99,20.01,64000.0,16.4901,16.5066,16.4901,16.5066,64000.0
2012-11-06 11:15:00,20.01,20.02,20.01,20.01,23000.0,16.5066,16.5148,16.5066,16.5066,23000.0
2012-11-06 11:20:00,20.01,20.01,19.99,19.99,34500.0,16.5066,16.5066,16.4901,16.4901,34500.0
2012-11-06 11:25:00,20.0,20.0,19.99,19.99,26000.0,16.4983,16.4983,16.4901,16.4901,26000.0
2012-11-06 11:30:00,19.99,20.0,19.99,19.99,21000.0,16.4901,16.4983,16.4901,16.4901,21000.0
2012-11-06 11:35:00,20.0,20.04,20.0,20.03,54000.0,16.4983,16.5313,16.4983,16.5231,54000.0
2012-11-06 11:40:00,20.03,20.04,20.02,20.03,25500.0,16.5231,16.5313,16.5148,16.5231,25500.0
2012-11-06 11:45:00,20.05,20.05,20.03,20.04,19500.0,16.5396,16.5396,16.5231,16.5313,19500.0
2012-11-06 11:50:00,20.04,20.05,20.03,20.05,98000.0,16.5313,16.5396,16.5231,16.5396,98000.0
2012-11-06 11:55:00,20.05,20.06,20.05,20.05,42500.0,16.5396,16.5478,16.5396,16.5396,42500.0
2012-11-06 12:00:00,20.06,20.1,20.06,20.09,128500.0,16.5478,16.5808,16.5478,16.5726,128500.0
2012-11-06 12:05:00,20.09,20.09,20.07,20.07,83000.0,16.5726,16.5726,16.5561,16.5561,83000.0
2012-11-06 12:10:00,20.08,20.08,20.07,20.07,60000.0,16.5643,16.5643,16.5561,16.5561,60000.0
2012-11-06 12:15:00,20.08,20.08,20.07,20.07,25000.0,16.5643,16.5643,16.5561,16.5561,25000.0
2012-11-06 12:20:00,20.07,20.09,20.07,20.09,59500.0,16.5561,16.5726,16.5561,16.5726,59500.0
2012-11-06 12:25:00,20.09,20.09,20.07,20.08,52500.0,16.5726,16.5726,16.5561,16.5643,52500.0
2012-11-06 12:30:00,20.08,20.09,20.08,20.09,35500.0,16.5643,16.5726,16.5643,16.5726,35500.0
2012-11-06 12:35:00,20.09,20.09,20.08,20.08,30500.0,16.5726,16.5726,16.5643,16.5643,30500.0
2012-11-06 12:40:00,20.07,20.07,20.07,20.07,13000.0,16.5561,16.5561,16.5561,16.5561,13000.0
2012-11-06 12:45:00,20.07,20.07,20.05,20.05,35000.0,16.5561,16.5561,16.5396,16.5396,35000.0
2012-11-06 12:50:00,20.05,20.07,20.05,20.06,39000.0,16.5396,16.5561,16.5396,16.5478,39000.0
2012-11-06 12:55:00,20.06,20.06,20.06,20.06,34500.0,16.5478,16.5478,16.5478,16.5478,34500.0
2012-11-06 13:00:00,20.06,20.07,20.05,20.05,29000.0,16.5478,16.5561,16.5396,16.5396,29000.0
2012-11-06 13:05:00,20.05,20.06,20.05,20.06,6500.0,16.5396,16.5478,16.5396,16.5478,6500.0
2012-11-06 13:10:00,20.06,20.07,20.05,20.07,52500.0,16.5478,16.5561,16.5396,16.5561,52500.0
2012-11-06 13:15:00,20.07,20.07,20.05,20.06,38500.0,16.5561,16.5561,16.5396,16.5478,38500.0
2012-11-06 13:20:00,20.06,20.08,20.06,20.07,22000.0,16.5478,16.5643,16.5478,16.5561,22000.0
2012-11-06 13:25:00,20.07,20.08,20.07,20.08,18000.0,16.5561,16.5643,16.5561,16.5643,18000.0
2012-11-06 13:30:00,20.07,20.09,20.07,20.08,18500.0,16.5561,16.5726,16.5561,16.5643,18500.0
2012-11-06 13:35:00,20.08,20.09,20.08,20.09,30000.0,16.5643,16.5726,16.5643,16.5726,30000.0
2012-11-06 13:40:00,20.09,20.1,20.08,20.1,102000.0,16.5726,16.5808,16.5643,16.5808,102000.0
2012-11-06 13:45:00,20.1,20.1,20.09,20.1,40000.0,16.5808,16.5808,16.5726,16.5808,40000.0
2012-11-06 13:50:00,20.09,20.1,20.09,20.09,77000.0,16.5726,16.5808,16.5726,16.5726,77000.0
2012-11-06 13:55:00,20.09,20.1,20.08,20.08,33500.0,16.5726,16.5808,16.5643,16.5643,33500.0
2012-11-06 14:00:00,20.08,20.09,20.08,20.08,70000.0,16.5643,16.5726,16.5643,16.5643,70000.0
2012-11-06 14:05:00,20.08,20.09,20.08,20.08,38000.0,16.5643,16.5726,16.5643,16.5643,38000.0
2012-11-06 14:10:00,20.08,20.08,20.06,20.07,51000.0,16.5643,16.5643,16.5478,16.5561,51000.0
2012-11-06 14:15:00,20.07,20.08,20.07,20.08,34000.0,16.5561,16.5643,16.5561,16.5643,34000.0
2012-11-06 14:20:00,20.08,20.08,20.07,20.08,45000.0,16.5643,16.5643,16.5561,16.5643,45000.0
2012-11-06 14:25:00,20.08,20.08,20.08,20.08,43000.0,16.5643,16.5643,16.5643,16.5643,43000.0
2012-11-06 14:30:00,20.08,20.08,20.08,20.08,39500.0,16.5643,16.5643,16.5643,16.5643,39500.0
2012-11-06 14:35:00,20.08,20.09,20.08,20.08,62500.0,16.5643,16.5726,16.5643,16.5643,62500.0
2012-11-06 14:40:00,20.08,20.09,20.08,20.08,55500.0,16.5643,16.5726,16.5643,16.5643,55500.0
2012-11-06 14:45:00,20.08,20.09,20.07,20.08,91000.0,16.5643,16.5726,16.5561,16.5643,91000.0
2012-11-06 14:50:00,20.08,20.08,20.06,20.06,29000.0,16.5643,16.5643,16.5478,16.5478,29000.0
2012-11-06 14:55:00,20.05,20.06,20.04,20.06,54000.0,16.5396,16.5478,16.5313,16.5478,54000.0
2012-11-06 15:00:00,20.06,20.06,20.05,20.06,61000.0,16.5478,16.5478,16.5396,16.5478,61000.0
2012-11-06 15:05:00,20.05,20.06,20.05,20.05,41500.0,16.5396,16.5478,16.5396,16.5396,41500.0
2012-11-06 15:10:00,20.05,20.06,20.05,20.06,46000.0,16.5396,16.5478,16.5396,16.5478,46000.0
2012-11-06 15:15:00,20.06,20.07,20.06,20.06,27500.0,16.5478,16.5561,16.5478,16.5478,27500.0
2012-11-06 15:20:00,20.06,20.06,20.05,20.06,36500.0,16.5478,16.5478,16.5396,16.5478,36500.0
2012-11-06 15:25:00,20.06,20.06,20.05,20.05,51500.0,16.5478,16.5478,16.5396,16.5396,51500.0
2012-11-06 15:30:00,20.05,20.05,20.04,20.05,150500.0,16.5396,16.5396,16.5313,16.5396,150500.0
2012-11-06 15:35:00,20.05,20.06,20.04,20.06,119500.0,16.5396,16.5478,16.5313,16.5478,119500.0
2012-11-06 15:40:00,20.06,20.06,20.04,20.05,71500.0,16.5478,16.5478,16.5313,16.5396,71500.0
2012-11-06 15:45:00,20.05,20.06,20.04,20.06,99000.0,16.5396,16.5478,16.5313,16.5478,99000.0
2012-11-06 15:50:00,20.06,20.06,20.04,20.04,145500.0,16.5478,16.5478,16.5313,16.5313,145500.0
2012-11-06 15:55:00,20.05,20.07,20.05,20.07,163500.0,16.5396,16.5561,16.5396,16.5561,163500.0
2012-11-07 09:30:00,19.83,19.85,19.81,19.82,91500.0,16.3581,16.3746,16.3416,16.3499,91500.0
2012-11-07 09:35:00,19.81,19.81,19.78,19.8,23500.0,16.3416,16.3416,16.3169,16.3334,23500.0
2012-11-07 09:40:00,19.8,19.81,19.79,19.81,26500.0,16.3334,16.3416,16.3251,16.3416,26500.0
2012-11-07 09:45:00,19.81,19.84,19.8,19.84,18000.0,16.3416,16.3664,16.3334,16.3664,18000.0
2012-11-07 09:50:00,19.84,19.84,19.82,19.84,17500.0,16.3664,16.3664,16.3499,16.3664,17500.0
2012-11-07 09:55:00,19.83,19.84,19.82,19.83,32000.0,16.3581,16.3664,16.3499,16.3581,32000.0
2012-11-07 10:00:00,19.83,19.83,19.8,19.81,8500.0,16.3581,16.3581,16.3334,16.3416,8500.0
2012-11-07 10:05:00,19.81,19.82,19.78,19.8,58500.0,16.3416,16.3499,16.3169,16.3334,58500.0
2012-11-07 10:10:00,19.79,19.79,19.77,19.78,58000.0,16.3251,16.3251,16.3086,16.3169,58000.0
2012-11-07 10:15:00,19.78,19.78,19.73,19.73,144500.0,16.3169,16.3169,16.2756,16.2756,144500.0
2012-11-07 10:20:00,19.73,19.75,19.71,19.73,96500.0,16.2756,16.2921,16.2591,16.2756,96500.0
2012-11-07 10:25:00,19.72,19.73,19.71,19.72,187500.0,16.2674,16.2756,16.2591,16.2674,187500.0
2012-11-07 10:30:00,19.72,19.73,19.7,19.72,96500.0,16.2674,16.2756,16.2509,16.2674,96500.0
2012-11-07 10:35:00,19.72,19.75,19.72,19.75,37500.0,16.2674,16.2921,16.2674,16.2921,37500.0
2012-11-07 10:40:00,19.75,19.76,19.74,19.74,5000.0,16.2921,16.3004,16.2839,16.2839,5000.0
2012-11-07 10:45:00,19.74,19.74,19.71,19.71,57000.0,16.2839,16.2839,16.2591,16.2591,57000.0
2012-11-07 10:50:00,19.71,19.71,19.67,19.67,44000.0,16.2591,16.2591,16.2261,16.2261,44000.0
2012-11-07 10:55:00,19.66,19.66,19.62,19.62,14000.0,16.2179,16.2179,16.1849,16.1849,14000.0
2012-11-07 11:00:00,19.62,19.67,19.62,19.67,42000.0,16.1849,16.2261,16.1849,16.2261,42000.0
2012-11-07 11:05:00,19.67,19.67,19.65,19.65,12500.0,16.2261,16.2261,16.2096,16.2096,12500.0
2012-11-07 11:10:00,19.65,19.66,19.64,19.64,85500.0,16.2096,16.2179,16.2014,16.2014,85500.0
2012-11-07 11:15:00,19.64,19.64,19.6,19.6,25500.0,16.2014,16.2014,16.1684,16.1684,25500.0
2012-11-07 11:20:00,19.6,19.62,19.58,19.59,99000.0,16.1684,16.1849,16.1519,16.1601,99000.0
2012-11-07 11:25:00,19.59,19.59,19.56,19.57,39500.0,16.1601,16.1601,16.1354,16.1436,39500.0
2012-11-07 11:30:00,19.56,19.57,19.53,19.56,84000.0,16.1354,16.1436,16.1106,16.1354,84000.0
2012-11-07 11:35:00,19.56,19.57,19.55,19.57,19000.0,16.1354,16.1436,16.1271,16.1436,19000.0
2012-11-07 11:40:00,19.57,19.58,19.56,19.58,28500.0,16.1436,16.1519,16.1354,16.1519,28500.0
2012-11-07 11:45:00,19.57,19.59,19.56,19.59,7500.0,16.1436,16.1601,16.1354,16.1601,7500.0
2012-11-07 11:50:00,19.59,19.6,19.59,19.6,17500.0,16.1601,16.1684,16.1601,16.1684,17500.0
2012-11-07 11:55:00,19.6,19.61,19.59,19.6,70000.0,16.1684,16.1766,16.1601,16.1684,70000.0
2012-11-07 12:00:00,19.61,19.62,19.6,19.62,28500.0,16.1766,16.1849,16.1684,16.1849,28500.0
2012-11-07 12:05:00,19.61,19.62,19.61,19.61,127500.0,16.1766,16.1849,16.1766,16.1766,127500.0
2012-11-07 12:10:00,19.61,19.61,19.6,19.6,25500.0,16.1766,16.1766,16.1684,16.1684,25500.0
2012-11-07 12:15:00,19.6,19.63,19.6,19.63,49500.0,16.1684,16.1931,16.1684,16.1931,49500.0
2012-11-07 12:20:00,19.62,19.64,19.62,19.63,9500.0,16.1849,16.2014,16.1849,16.1931,9500.0
2012-11-07 12:25:00,19.63,19.64,19.62,19.63,55000.0,16.1931,16.2014,16.1849,16.1931,55000.0
2012-11-07 12:30:00,19.62,19.63,19.61,19.62,55500.0,16.1849,16.1931,16.1766,16.1849,55500.0
2012-11-07 12:35:00,19.62,19.64,19.62,19.62,31000.0,16.1849,16.2014,16.1849,16.1849,31000.0
2012-11-07 12:40:00,19.62,19.63,19.61,19.62,44500.0,16.1849,16.1931,16.1766,16.1849,44500.0
2012-11-07 12:45:00,19.63,19.63,19.61,19.61,50500.0,16.1931,16.1931,16.1766,16.1766,50500.0
2012-11-07 12:50:00,19.62,19.62,19.61,19.62,113000.0,16.1849,16.1849,16.1766,16.1849,113000.0
2012-11-07 12:55:00,19.61,19.62,19.61,19.62,46500.0,16.1766,16.1849,16.1766,16.1849,46500.0
2012-11-07 13:00:00,19.62,19.64,19.62,19.63,51500.0,16.1849,16.2014,16.1849,16.1931,51500.0
2012-11-07 13:05:00,19.64,19.67,19.64,19.67,87500.0,16.2014,16.2261,16.2014,16.2261,87500.0
2012-11-07 13:10:00,19.67,19.69,19.67,19.67,61500.0,16.2261,16.2426,16.2261,16.2261,61500.0
2012-11-07 13:15:00,19.67,19.68,19.65,19.65,145500.0,16.2261,16.2344,16.2096,16.2096,145500.0
2012-11-07 13:20:00,19.64,19.67,19.64,19.67,36500.0,16.2014,16.2261,16.2014,16.2261,36500.0
2012-11-07 13:25:00,19.67,19.67,19.66,19.66,30500.0,16.2261,16.2261,16.2179,16.2179,30500.0
2012-11-07 13:30:00,19.66,19.69,19.66,19.67,78000.0,16.2179,16.2426,16.2179,16.2261,78000.0
2012-11-07 13:35:00,19.67,19.68,19.66,19.68,42000.0,16.2261,16.2344,16.2179,16.2344,42000.0
2012-11-07 13:40:00,19.68,19.68,19.67,19.68,22000.0,16.2344,16.2344,16.2261,16.2344,22000.0
2012-11-07 13:45:00,19.68,19.68,19.67,19.68,15500.0,16.2344,16.2344,16.2261,16.2344,15500.0
2012-11-07 13:50:00,19.68,19.69,19.68,19.68,47500.0,16.2344,16.2426,16.2344,16.2344,47500.0
2012-11-07 13:55:00,19.68,19.68,19.65,19.66,70000.0,16.2344,16.2344,16.2096,16.2179,70000.0
2012-11-07 14:00:00,19.66,19.68,19.66,19.68,8000.0,16.2179,16.2344,16.2179,16.2344,8000.0
2012-11-07 14:05:00,19.68,19.7,19.68,19.7,125500.0,16.2344,16.2509,16.2344,16.2509,125500.0
2012-11-07 14:10:00,19.69,19.69,19.68,19.69,28000.0,16.2426,16.2426,16.2344,16.2426,28000.0
2012-11-07 14:15:00,19.69,19.69,19.67,19.67,9500.0,16.2426,16.2426,16.2261,16.2261,9500.0
2012-11-07 14:20:00,19.68,19.68,19.68,19.68,9500.0,16.2344,16.2344,16.2344,16.2344,9500.0
2012-11-07 14:25:00,19.68,19.68,19.67,19.67,8000.0,16.2344,16.2344,16.2261,16.2261,8000.0
2012-11-07 14:30:00,19.68,19.68,19.66,19.67,152000.0,16.2344,16.2344,16.2179,16.2261,152000.0
2012-11-07 14:35:00,19.67,19.67,19.64,19.65,22500.0,16.2261,16.2261,16.2014,16.2096,22500.0
2012-11-07 14:40:00,19.65,19.66,19.64,19.66,43000.0,16.2096,16.2179,16.2014,16.2179,43000.0
2012-11-07 14:45:00,19.66,19.66,19.65,19.65,111500.0,16.2179,16.2179,16.2096,16.2096,111500.0
2012-11-07 14:50:00,19.66,19.66,19.64,19.64,78500.0,16.2179,16.2179,16.2014,16.2014,78500.0
2012-11-07 14:55:00,19.65,19.68,19.65,19.67,106500.0,16.2096,16.2344,16.2096,16.2261,106500.0
2012-11-07 15:00:00,19.67,19.67,19.65,19.65,36500.0,16.2261,16.2261,16.2096,16.2096,36500.0
2012-11-07 15:05:00,19.64,19.65,19.63,19.65,64500.0,16.2014,16.2096,16.1931,16.2096,64500.0
2012-11-07 15:10:00,19.65,19.67,19.64,19.66,27500.0,16.2096,16.2261,16.2014,16.2179,27500.0
2012-11-07 15:15:00,19.66,19.66,19.64,19.65,85000.0,16.2179,16.2179,16.2014,16.2096,85000.0
2012-11-07 15:20:00,19.65,19.68,19.65,19.68,25000.0,16.2096,16.2344,16.2096,16.2344,25000.0
2012-11-07 15:25:00,19.67,19.7,19.67,19.69,41000.0,16.2261,16.2509,16.2261,16.2426,41000.0
2012-11-07 15:30:00,19.69,19.7,19.68,19.69,61500.0,16.2426,16.2509,16.2344,16.2426,61500.0
2012-11-07 15:35:00,19.7,19.7,19.67,19.67,13000.0,16.2509,16.2509,16.2261,16.2261,13000.0
2012-11-07 15:40:00,19.67,19.69,19.67,19.69,45000.0,16.2261,16.2426,16.2261,16.2426,45000.0
2012-11-07 15:45:00,19.69,19.71,19.67,19.67,90500.0,16.2426,16.2591,16.2261,16.2261,90500.0
2012-11-07 15:50:00,19.67,19.69,19.66,19.66,452500.0,16.2261,16.2426,16.2179,16.2179,452500.0
2012-11-07 15:55:00,19.66,19.66,19.63,19.64,503500.0,16.2179,16.2179,16.1931,16.2014,503500.0
2012-11-08 09:30:00,19.61,19.63,19.6,19.62,125000.0,16.1766,16.1931,16.1684,16.1849,125000.0
2012-11-08 09:35:00,19.59,19.62,19.57,19.62,144000.0,16.1601,16.1849,16.1436,16.1849,144000.0
2012-11-08 09:40:00,19.63,19.66,19.62,19.65,32000.0,16.1931,16.2179,16.1849,16.2096,32000.0
2012-11-08 09:45:00,19.63,19.66,19.63,19.64,54000.0,16.1931,16.2179,16.1931,16.2014,54000.0
2012-11-08 09:50:00,19.65,19.65,19.64,19.65,18500.0,16.2096,16.2096,16.2014,16.2096,18500.0
2012-11-08 09:55:00,19.65,19.67,19.64,19.65,41000.0,16.2096,16.2261,16.2014,16.2096,41000.0
2012-11-08 10:00:00,19.64,19.65,19.63,19.64,46000.0,16.2014,16.2096,16.1931,16.2014,46000.0
2012-11-08 10:05:00,19.64,19.64,19.6,19.61,27500.0,16.2014,16.2014,16.1684,16.1766,27500.0
2012-11-08 10:10:00,19.6,19.63,19.6,19.63,79000.0,16.1684,16.1931,16.1684,16.1931,79000.0
2012-11-08 10:15:00,19.63,19.63,19.61,19.61,136500.0,16.1931,16.1931,16.1766,16.1766,136500.0
2012-11-08 10:20:00,19.61,19.61,19.57,19.58,140500.0,16.1766,16.1766,16.1436,16.1519,140500.0
2012-11-08 10:25:00,19.58,19.6,19.57,19.6,74000.0,16.1519,16.1684,16.1436,16.1684,74000.0
2012-11-08 10:30:00,19.6,19.63,19.59,19.63,50000.0,16.1684,16.1931,16.1601,16.1931,50000.0
2012-11-08 10:35:00,19.62,19.63,19.6,19.62,62000.0,16.1849,16.1931,16.1684,16.1849,62000.0
2012-11-08 10:40:00,19.62,19.62,19.57,19.59,23000.0,16.1849,16.1849,16.1436,16.1601,23000.0
2012-11-08 10:45:00,19.6,19.62,19.58,19.58,31000.0,16.1684,16.1849,16.1519,16.1519,31000.0
2012-11-08 10:50:00,19.58,19.61,19.57,19.6,42000.0,16.1519,16.1766,16.1436,16.1684,42000.0
2012-11-08 10:55:00,19.59,19.6,19.55,19.58,29500.0,16.1601,16.1684,16.1271,16.1519,29500.0
2012-11-08 11:00:00,19.58,19.6,19.54,19.56,40000.0,16.1519,16.1684,16.1189,16.1354,40000.0
2012-11-08 11:05:00,19.56,19.6,19.56,19.59,80000.0,16.1354,16.1684,16.1354,16.1601,80000.0
2012-11-08 11:10:00,19.58,19.59,19.56,19.57,38000.0,16.1519,16.1601,16.1354,16.1436,38000.0
2012-11-08 11:15:00,19.57,19.57,19.54,19.54,42500.0,16.1436,16.1436,16.1189,16.1189,42500.0
2012-11-08 11:20:00,19.54,19.54,19.53,19.54,28500.0,16.1189,16.1189,16.1106,16.1189,28500.0
2012-11-08 11:25:00,19.55,19.56,19.54,19.56,29000.0,16.1271,16.1354,16.1189,16.1354,29000.0
2012-11-08 11:30:00,19.56,19.57,19.54,19.54,63000.0,16.1354,16.1436,16.1189,16.1189,63000.0
2012-11-08 11:35:00,19.54,19.55,19.52,19.55,43000.0,16.1189,16.1271,16.1024,16.1271,43000.0
2012-11-08 11:40:00,19.54,19.55,19.53,19.55,21000.0,16.1189,16.1271,16.1106,16.1271,21000.0
2012-11-08 11:45:00,19.55,19.56,19.54,19.54,17500.0,16.1271,16.1354,16.1189,16.1189,17500.0
2012-11-08 11:50:00,19.54,19.55,19.53,19.55,26500.0,16.1189,16.1271,16.1106,16.1271,26500.0
2012-11-08 11:55:00,19.55,19.56,19.55,19.55,15500.0,16.1271,16.1354,16.1271,16.1271,15500.0
2012-11-08 12:00:00,19.55,19.55,19.53,19.53,22000.0,16.1271,16.1271,16.1106,16.1106,22000.0
2012-11-08 12:05:00,19.53,19.54,19.53,19.54,43500.0,16.1106,16.1189,16.1106,16.1189,43500.0
2012-11-08 12:10:00,19.54,19.54,19.51,19.53,92500.0,16.1189,16.1189,16.0941,16.1106,92500.0
2012-11-08 12:15:00,19.53,19.53,19.51,19.51,54500.0,16.1106,16.1106,16.0941,16.0941,54500.0
2012-11-08 12:20:00,19.51,19.53,19.51,19.53,43500.0,16.0941,16.1106,16.0941,16.1106,43500.0
2012-11-08 12:25:00,19.53,19.53,19.52,19.52,88500.0,16.1106,16.1106,16.1024,16.1024,88500.0
2012-11-08 12:30:00,19.52,19.52,19.51,19.52,37500.0,16.1024,16.1024,16.0941,16.1024,37500.0
2012-11-08 12:35:00,19.52,19.52,19.49,19.49,88500.0,16.1024,16.1024,16.0776,16.0776,88500.0
2012-11-08 12:40:00,19.5,19.51,19.5,19.5,14500.0,16.0859,16.0941,16.0859,16.0859,14500.0
2012-11-08 12:45:00,19.49,19.49,19.47,19.47,25500.0,16.0776,16.0776,16.0611,16.0611,25500.0
2012-11-08 12:50:00,19.48,19.48,19.47,19.47,8500.0,16.0694,16.0694,16.0611,16.0611,8500.0
2012-11-08 12:55:00,19.48,19.49,19.47,19.49,31500.0,16.0694,16.0776,16.0611,16.0776,31500.0
2012-11-08 13:00:00,19.49,19.49,19.47,19.47,35500.0,16.0776,16.0776,16.0611,16.0611,35500.0
2012-11-08 13:05:00,19.46,19.47,19.46,19.47,24500.0,16.0529,16.0611,16.0529,16.0611,24500.0
2012-11-08 13:10:00,19.47,19.47,19.45,19.45,30000.0,16.0611,16.0611,16.0446,16.0446,30000.0
2012-11-08 13:15:00,19.44,19.45,19.44,19.45,20500.0,16.0364,16.0446,16.0364,16.0446,20500.0
2012-11-08 13:20:00,19.45,19.45,19.43,19.43,29000.0,16.0446,16.0446,16.0281,16.0281,29000.0
2012-11-08 13:25:00,19.42,19.42,19.4,19.41,48000.0,16.0199,16.0199,16.0034,16.0116,48000.0
2012-11-08 13:30:00,19.41,19.43,19.4,19.42,39000.0,16.0116,16.0281,16.0034,16.0199,39000.0
2012-11-08 13:35:00,19.42,19.43,19.42,19.43,191500.0,16.0199,16.0281,16.0199,16.0281,191500.0
2012-11-08 13:40:00,19.43,19.43,19.42,19.42,176500.0,16.0281,16.0281,16.0199,16.0199,176500.0
2012-11-08 13:45:00,19.42,19.44,19.42,19.44,39000.0,16.0199,16.0364,16.0199,16.0364,39000.0
2012-11-08 13:50:00,19.44,19.46,19.44,19.46,101000.0,16.0364,16.0529,16.0364,16.0529,101000.0
2012-11-08 13:55:00,19.46,19.47,19.46,19.47,31500.0,16.0529,16.0611,16.0529,16.0611,31500.0
2012-11-08 14:00:00,19.48,19.48,19.46,19.46,81500.0,16.0694,16.0694,16.0529,16.0529,81500.0
2012-11-08 14:05:00,19.45,19.46,19.45,19.46,37000.0,16.0446,16.0529,16.0446,16.0529,37000.0
2012-11-08 14:10:00,19.46,19.47,19.45,19.47,37000.0,16.0529,16.0611,16.0446,16.0611,37000.0
2012-11-08 14:15:00,19.47,19.48,19.45,19.46,37500.0,16.0611,16.0694,16.0446,16.0529,37500.0
2012-11-08 14:20:00,19.45,19.45,19.44,19.45,31000.0,16.0446,16.0446,16.0364,16.0446,31000.0
2012-11-08 14:25:00,19.45,19.46,19.44,19.45,41500.0,16.0446,16.0529,16.0364,16.0446,41500.0
2012-11-08 14:30:00,19.45,19.46,19.45,19.45,42000.0,16.0446,16.0529,16.0446,16.0446,42000.0
2012-11-08 14:35:00,19.44,19.45,19.43,19.43,20000.0,16.0364,16.0446,16.0281,16.0281,20000.0
2012-11-08 14:40:00,19.44,19.46,19.43,19.44,355000.0,16.0364,16.0529,16.0281,16.0364,355000.0
2012-11-08 14:45:00,19.43,19.44,19.43,19.44,20500.0,16.0281,16.0364,16.0281,16.0364,20500.0
2012-11-08 14:50:00,19.45,19.45,19.43,19.44,40000.0,16.0446,16.0446,16.0281,16.0364,40000.0
2012-11-08 14:55:00,19.44,19.45,19.44,19.44,87500.0,16.0364,16.0446,16.0364,16.0364,87500.0
2012-11-08 15:00:00,19.44,19.44,19.43,19.43,110000.0,16.0364,16.0364,16.0281,16.0281,110000.0
2012-11-08 15:05:00,19.44,19.44,19.42,19.43,34500.0,16.0364,16.0364,16.0199,16.0281,34500.0
2012-11-08 15:10:00,19.44,19.45,19.43,19.44,36000.0,16.0364,16.0446,16.0281,16.0364,36000.0
2012-11-08 15:15:00,19.44,19.45,19.43,19.45,19000.0,16.0364,16.0446,16.0281,16.0446,19000.0
2012-11-08 15:20:00,19.44,19.45,19.43,19.44,46000.0,16.0364,16.0446,16.0281,16.0364,46000.0
2012-11-08 15:25:00,19.44,19.44,19.43,19.44,63500.0,16.0364,16.0364,16.0281,16.0364,63500.0
2012-11-08 15:30:00,19.44,19.44,19.42,19.43,62500.0,16.0364,16.0364,16.0199,16.0281,62500.0
2012-11-08 15:35:00,19.43,19.43,19.42,19.42,40500.0,16.0281,16.0281,16.0199,16.0199,40500.0
2012-11-08 15:40:00,19.42,19.43,19.41,19.42,59500.0,16.0199,16.0281,16.0116,16.0199,59500.0
2012-11-08 15:45:00,19.42,19.42,19.4,19.4,172000.0,16.0199,16.0199,16.0034,16.0034,172000.0
2012-11-08 15:50:00,19.4,19.42,19.4,19.42,60500.0,16.0034,16.0199,16.0034,16.0199,60500.0
2012-11-08 15:55:00,19.42,19.42,19.37,19.37,118500.0,16.0199,16.0199,15.9786,15.9786,118500.0
2012-11-09 09:30:00,19.28,19.33,19.27,19.33,150500.0,15.9044,15.9456,15.8961,15.9456,150500.0
2012-11-09 09:35:00,19.32,19.36,19.32,19.34,30000.0,15.9374,15.9704,15.9374,15.9539,30000.0
2012-11-09 09:40:00,19.35,19.39,19.35,19.39,21500.0,15.9621,15.9951,15.9621,15.9951,21500.0
2012-11-09 09:45:00,19.4,19.4,19.34,19.35,45000.0,16.0034,16.0034,15.9539,15.9621,45000.0
2012-11-09 09:50:00,19.35,19.35,19.31,19.34,116000.0,15.9621,15.9621,15.9291,15.9539,116000.0
2012-11-09 09:55:00,19.33,19.36,19.32,19.35,229000.0,15.9456,15.9704,15.9374,15.9621,229000.0
2012-11-09 10:00:00,19.35,19.39,19.35,19.39,28000.0,15.9621,15.9951,15.9621,15.9951,28000.0
2012-11-09 10:05:00,19.39,19.42,19.37,19.42,26000.0,15.9951,16.0199,15.9786,16.0199,26000.0
2012-11-09 10:10:00,19.41,19.43,19.41,19.43,23500.0,16.0116,16.0281,16.0116,16.0281,23500.0
2012-11-09 10:15:00,19.43,19.43,19.39,19.4,36500.0,16.0281,16.0281,15.9951,16.0034,36500.0
2012-11-09 10:20:00,19.4,19.42,19.39,19.42,20000.0,16.0034,16.0199,15.9951,16.0199,20000.0
2012-11-09 10:25:00,19.43,19.43,19.41,19.42,16500.0,16.0281,16.0281,16.0116,16.0199,16500.0
2012-11-09 10:30:00,19.42,19.43,19.4,19.41,36500.0,16.0199,16.0281,16.0034,16.0116,36500.0
2012-11-09 10:35:00,19.42,19.44,19.42,19.42,36000.0,16.0199,16.0364,16.0199,16.0199,36000.0
2012-11-09 10:40:00,19.41,19.46,19.41,19.45,41000.0,16.0116,16.0529,16.0116,16.0446,41000.0
2012-11-09 10:45:00,19.45,19.45,19.43,19.43,25500.0,16.0446,16.0446,16.0281,16.0281,25500.0
2012-11-09 10:50:00,19.42,19.45,19.42,19.45,50500.0,16.0199,16.0446,16.0199,16.0446,50500.0
2012-11-09 10:55:00,19.44,19.46,19.44,19.46,24000.0,16.0364,16.0529,16.0364,16.0529,24000.0
2012-11-09 11:00:00,19.45,19.47,19.45,19.46,27000.0,16.0446,16.0611,16.0446,16.0529,27000.0
2012-11-09 11:05:00,19.46,19.48,19.46,19.46,78000.0,16.0529,16.0694,16.0529,16.0529,78000.0
2012-11-09 11:10:00,19.46,19.47,19.45,19.45,26500.0,16.0529,16.0611,16.0446,16.0446,26500.0
2012-11-09 11:15:00,19.46,19.48,19.45,19.47,56000.0,16.0529,16.0694,16.0446,16.0611,56000.0
2012-11-09 11:20:00,19.47,19.47,19.43,19.44,15500.0,16.0611,16.0611,16.0281,16.0364,15500.0
2012-11-09 11:25:00,19.45,19.46,19.45,19.46,54500.0,16.0446,16.0529,16.0446,16.0529,54500.0
2012-11-09 11:30:00,19.46,19.47,19.46,19.47,42500.0,16.0529,16.0611,16.0529,16.0611,42500.0
2012-11-09 11:35:00,19.46,19.5,19.46,19.5,46500.0,16.0529,16.0859,16.0529,16.0859,46500.0
2012-11-09 11:40:00,19.49,19.49,19.48,19.48,10000.0,16.0776,16.0776,16.0694,16.0694,10000.0
2012-11-09 11:45:00,19.49,19.5,19.49,19.5,35000.0,16.0776,16.0859,16.0776,16.0859,35000.0
2012-11-09 11:50:00,19.5,19.5,19.48,19.49,5500.0,16.0859,16.0859,16.0694,16.0776,5500.0
2012-11-09 11:55:00,19.48,19.5,19.48,19.5,36500.0,16.0694,16.0859,16.0694,16.0859,36500.0
2012-11-09 12:00:00,19.51,19.52,19.51,19.52,30500.0,16.0941,16.1024,16.0941,16.1024,30500.0
2012-11-09 12:05:00,19.52,19.53,19.51,19.51,24000.0,16.1024,16.1106,16.0941,16.0941,24000.0
2012-11-09 12:10:00,19.52,19.53,19.52,19.53,21000.0,16.1024,16.1106,16.1024,16.1106,21000.0
2012-11-09 12:15:00,19.54,19.54,19.53,19.53,15000.0,16.1189,16.1189,16.1106,16.1106,15000.0
2012-11-09 12:20:00,19.53,19.54,19.53,19.53,9000.0,16.1106,16.1189,16.1106,16.1106,9000.0
2012-11-09 12:25:00,19.53,19.54,19.53,19.54,36000.0,16.1106,16.1189,16.1106,16.1189,36000.0
2012-11-09 12:30:00,19.54,19.54,19.53,19.54,25000.0,16.1189,16.1189,16.1106,16.1189,25000.0
2012-11-09 12:35:00,19.54,19.55,19.54,19.54,45500.0,16.1189,16.1271,16.1189,16.1189,45500.0
2012-11-09 12:40:00,19.54,19.54,19.53,19.53,18500.0,16.1189,16.1189,16.1106,16.1106,18500.0
2012-11-09 12:45:00,19.53,19.53,19.52,19.53,25000.0,16.1106,16.1106,16.1024,16.1106,25000.0
2012-11-09 12:50:00,19.53,19.54,19.53,19.53,10000.0,16.1106,16.1189,16.1106,16.1106,10000.0
2012-11-09 12:55:00,19.53,19.53,19.51,19.51,10500.0,16.1106,16.1106,16.0941,16.0941,10500.0
2012-11-09 13:00:00,19.51,19.54,19.51,19.53,13000.0,16.0941,16.1189,16.0941,16.1106,13000.0
2012-11-09 13:05:00,19.53,19.53,19.52,19.52,4000.0,16.1106,16.1106,16.1024,16.1024,4000.0
2012-11-09 13:10:00,19.52,19.52,19.45,19.46,42500.0,16.1024,16.1024,16.0446,16.0529,42500.0
2012-11-09 13:15:00,19.45,19.48,19.45,19.47,124500.0,16.0446,16.0694,16.0446,16.0611,124500.0
2012-11-09 13:20:00,19.47,19.47,19.45,19.45,10500.0,16.0611,16.0611,16.0446,16.0446,10500.0
2012-11-09 13:25:00,19.44,19.45,19.42,19.42,39500.0,16.0364,16.0446,16.0199,16.0199,39500.0
2012-11-09 13:30:00,19.41,19.43,19.4,19.4,29000.0,16.0116,16.0281,16.0034,16.0034,29000.0
2012-11-09 13:35:00,19.42,19.42,19.4,19.4,11500.0,16.0199,16.0199,16.0034,16.0034,11500.0
2012-11-09 13:40:00,19.41,19.41,19.39,19.4,46000.0,16.0116,16.0116,15.9951,16.0034,46000.0
2012-11-09 13:45:00,19.4,19.42,19.4,19.42,3000.0,16.0034,16.0199,16.0034,16.0199,3000.0
2012-11-09 13:50:00,19.42,19.45,19.42,19.44,15000.0,16.0199,16.0446,16.0199,16.0364,15000.0
2012-11-09 13:55:00,19.43,19.45,19.43,19.45,5500.0,16.0281,16.0446,16.0281,16.0446,5500.0
2012-11-09 14:00:00,19.44,19.44,19.42,19.42,24000.0,16.0364,16.0364,16.0199,16.0199,24000.0
2012-11-09 14:05:00,19.42,19.43,19.41,19.42,41000.0,16.0199,16.0281,16.0116,16.0199,41000.0
2012-11-09 14:10:00,19.42,19.43,19.42,19.43,18500.0,16.0199,16.0281,16.0199,16.0281,18500.0
2012-11-09 14:15:00,19.45,19.47,19.45,19.46,131500.0,16.0446,16.0611,16.0446,16.0529,131500.0
2012-11-09 14:20:00,19.45,19.47,19.45,19.46,41000.0,16.0446,16.0611,16.0446,16.0529,41000.0
2012-11-09 14:25:00,19.46,19.47,19.46,19.47,35000.0,16.0529,16.0611,16.0529,16.0611,35000.0
2012-11-09 14:30:00,19.48,19.5,19.47,19.49,38000.0,16.0694,16.0859,16.0611,16.0776,38000.0
2012-11-09 14:35:00,19.5,19.51,19.47,19.48,43000.0,16.0859,16.0941,16.0611,16.0694,43000.0
2012-11-09 14:40:00,19.48,19.49,19.47,19.48,27000.0,16.0694,16.0776,16.0611,16.0694,27000.0
2012-11-09 14:45:00,19.48,19.48,19.46,19.46,47500.0,16.0694,16.0694,16.0529,16.0529,47500.0
2012-11-09 14:50:00,19.46,19.47,19.45,19.46,28000.0,16.0529,16.0611,16.0446,16.0529,28000.0
2012-11-09 14:55:00,19.45,19.46,19.45,19.45,129500.0,16.0446,16.0529,16.0446,16.0446,129500.0
2012-11-09 15:00:00,19.45,19.45,19.44,19.44,41000.0,16.0446,16.0446,16.0364,16.0364,41000.0
2012-11-09 15:05:00,19.44,19.44,19.42,19.44,59000.0,16.0364,16.0364,16.0199,16.0364,59000.0
2012-11-09 15:10:00,19.44,19.46,19.43,19.46,30000.0,16.0364,16.0529,16.0281,16.0529,30000.0
2012-11-09 15:15:00,19.45,19.45,19.43,19.43,6000.0,16.0446,16.0446,16.0281,16.0281,6000.0
2012-11-09 15:20:00,19.43,19.44,19.43,19.44,28500.0,16.0281,16.0364,16.0281,16.0364,28500.0
2012-11-09 15:25:00,19.44,19.45,19.43,19.44,36000.0,16.0364,16.0446,16.0281,16.0364,36000.0
2012-11-09 15:30:00,19.44,19.45,19.43,19.43,14000.0,16.0364,16.0446,16.0281,16.0281,14000.0
2012-11-09 15:35:00,19.43,19.43,19.4,19.4,10000.0,16.0281,16.0281,16.0034,16.0034,10000.0
2012-11-09 15:40:00,19.41,19.43,19.41,19.43,14500.0,16.0116,16.0281,16.0116,16.0281,14500.0
2012-11-09 15:45:00,19.44,19.45,19.43,19.43,58500.0,16.0364,16.0446,16.0281,16.0281,58500.0
2012-11-09 15:50:00,19.43,19.43,19.41,19.42,30000.0,16.0281,16.0281,16.0116,16.0199,30000.0
2012-11-09 15:55:00,19.42,19.42,19.4,19.41,63000.0,16.0199,16.0199,16.0034,16.0116,63000.0
2012-11-12 09:30:00,19.46,19.47,19.44,19.45,60000.0,16.0529,16.0611,16.0364,16.0446,60000.0
2012-11-12 09:35:00,19.45,19.45,19.42,19.44,18500.0,16.0446,16.0446,16.0199,16.0364,18500.0
2012-11-12 09:40:00,19.45,19.46,19.43,19.44,72000.0,16.0446,16.0529,16.0281,16.0364,72000.0
2012-11-12 09:45:00,19.44,19.45,19.42,19.43,67000.0,16.0364,16.0446,16.0199,16.0281,67000.0
2012-11-12 09:50:00,19.43,19.44,19.4,19.4,56000.0,16.0281,16.0364,16.0034,16.0034,56000.0
2012-11-12 09:55:00,19.42,19.43,19.41,19.43,19000.0,16.0199,16.0281,16.0116,16.0281,19000.0
2012-11-12 10:00:00,19.42,19.42,19.41,19.42,30000.0,16.0199,16.0199,16.0116,16.0199,30000.0
2012-11-12 10:05:00,19.43,19.43,19.41,19.41,72500.0,16.0281,16.0281,16.0116,16.0116,72500.0
2012-11-12 10:10:00,19.41,19.42,19.39,19.39,96000.0,16.0116,16.0199,15.9951,15.9951,96000.0
2012-11-12 10:15:00,19.39,19.4,19.39,19.4,118000.0,15.9951,16.0034,15.9951,16.0034,118000.0
2012-11-12 10:20:00,19.4,19.4,19.38,19.38,81500.0,16.0034,16.0034,15.9869,15.9869,81500.0
2012-11-12 10:25:00,19.39,19.39,19.38,19.39,39000.0,15.9951,15.9951,15.9869,15.9951,39000.0
2012-11-12 10:30:00,19.39,19.4,19.39,19.4,26500.0,15.9951,16.0034,15.9951,16.0034,26500.0
2012-11-12 10:35:00,19.4,19.41,19.4,19.41,10000.0,16.0034,16.0116,16.0034,16.0116,10000.0
2012-11-12 10:40:00,19.41,19.42,19.39,19.4,37500.0,16.0116,16.0199,15.9951,16.0034,37500.0
2012-11-12 10:45:00,19.4,19.4,19.38,19.38,31500.0,16.0034,16.0034,15.9869,15.9869,31500.0
2012-11-12 10:50:00,19.38,19.38,19.36,19.36,37000.0,15.9869,15.9869,15.9704,15.9704,37000.0
2012-11-12 10:55:00,19.36,19.37,19.36,19.36,29500.0,15.9704,15.9786,15.9704,15.9704,29500.0
2012-11-12 11:00:00,19.36,19.37,19.36,19.37,22500.0,15.9704,15.9786,15.9704,15.9786,22500.0
2012-11-12 11:05:00,19.37,19.38,19.37,19.38,33000.0,15.9786,15.9869,15.9786,15.9869,33000.0
2012-11-12 11:10:00,19.38,19.39,19.37,19.38,60000.0,15.9869,15.9951,15.9786,15.9869,60000.0
2012-11-12 11:15:00,19.38,19.38,19.36,19.37,38000.0,15.9869,15.9869,15.9704,15.9786,38000.0
2012-11-12 11:20:00,19.37,19.38,19.36,19.38,22500.0,15.9786,15.9869,15.9704,15.9869,22500.0
2012-11-12 11:25:00,19.37,19.38,19.37,19.38,24500.0,15.9786,15.9869,15.9786,15.9869,24500.0
2012-11-12 11:30:00,19.39,19.39,19.38,19.38,24000.0,15.9951,15.9951,15.9869,15.9869,24000.0
2012-11-12 11:35:00,19.38,19.38,19.37,19.38,13500.0,15.9869,15.9869,15.9786,15.9869,13500.0
2012-11-12 11:40:00,19.38,19.38,19.37,19.38,14000.0,15.9869,15.9869,15.9786,15.9869,14000.0
2012-11-12 11:45:00,19.37,19.38,19.37,19.37,17000.0,15.9786,15.9869,15.9786,15.9786,17000.0
2012-11-12 11:50:00,19.37,19.37,19.36,19.36,12500.0,15.9786,15.9786,15.9704,15.9704,12500.0
2012-11-12 11:55:00,19.36,19.37,19.36,19.37,14500.0,15.9704,15.9786,15.9704,15.9786,14500.0
2012-11-12 12:00:00,19.36,19.37,19.36,19.37,12500.0,15.9704,15.9786,15.9704,15.9786,12500.0
2012-11-12 12:05:00,19.37,19.37,19.36,19.36,9000.0,15.9786,15.9786,15.9704,15.9704,9000.0
2012-11-12 12:10:00,19.37,19.37,19.36,19.36,14500.0,15.9786,15.9786,15.9704,15.9704,14500.0
2012-11-12 12:15:00,19.36,19.37,19.36,19.37,20500.0,15.9704,15.9786,15.9704,15.9786,20500.0
2012-11-12 12:20:00,19.37,19.38,19.37,19.38,23000.0,15.9786,15.9869,15.9786,15.9869,23000.0
2012-11-12 12:25:00,19.38,19.39,19.37,19.38,12000.0,15.9869,15.9951,15.9786,15.9869,12000.0
2012-11-12 12:30:00,19.39,19.4,19.38,19.4,18000.0,15.9951,16.0034,15.9869,16.0034,18000.0
2012-11-12 12:35:00,19.4,19.41,19.4,19.4,12000.0,16.0034,16.0116,16.0034,16.0034,12000.0
2012-11-12 12:40:00,19.41,19.42,19.41,19.41,18500.0,16.0116,16.0199,16.0116,16.0116,18500.0
2012-11-12 12:45:00,19.41,19.41,19.41,19.41,16000.0,16.0116,16.0116,16.0116,16.0116,16000.0
2012-11-12 12:50:00,19.41,19.41,19.4,19.4,9500.0,16.0116,16.0116,16.0034,16.0034,9500.0
2012-11-12 12:55:00,19.4,19.42,19.4,19.42,27500.0,16.0034,16.0199,16.0034,16.0199,27500.0
2012-11-12 13:00:00,19.42,19.44,19.42,19.44,19500.0,16.0199,16.0364,16.0199,16.0364,19500.0
2012-11-12 13:05:00,19.44,19.44,19.43,19.43,18500.0,16.0364,16.0364,16.0281,16.0281,18500.0
2012-11-12 13:10:00,19.44,19.45,19.44,19.45,121500.0,16.0364,16.0446,16.0364,16.0446,121500.0
2012-11-12 13:15:00,19.45,19.47,19.45,19.46,46000.0,16.0446,16.0611,16.0446,16.0529,46000.0
2012-11-12 13:20:00,19.46,19.46,19.45,19.45,43500.0,16.0529,16.0529,16.0446,16.0446,43500.0
2012-11-12 13:25:00,19.45,19.45,19.45,19.45,18500.0,16.0446,16.0446,16.0446,16.0446,18500.0
2012-11-12 13:30:00,19.45,19.45,19.44,19.44,21500.0,16.0446,16.0446,16.0364,16.0364,21500.0
2012-11-12 13:35:00,19.44,19.44,19.43,19.44,22500.0,16.0364,16.0364,16.0281,16.0364,22500.0
2012-11-12 13:40:00,19.44,19.44,19.43,19.43,24000.0,16.0364,16.0364,16.0281,16.0281,24000.0
2012-11-12 13:45:00,19.43,19.43,19.42,19.42,47000.0,16.0281,16.0281,16.0199,16.0199,47000.0
2012-11-12 13:50:00,19.42,19.43,19.42,19.43,37500.0,16.0199,16.0281,16.0199,16.0281,37500.0
2012-11-12 13:55:00,19.43,19.44,19.43,19.44,10000.0,16.0281,16.0364,16.0281,16.0364,10000.0
2012-11-12 14:00:00,19.43,19.43,19.42,19.42,9000.0,16.0281,16.0281,16.0199,16.0199,9000.0
2012-11-12 14:05:00,19.42,19.42,19.41,19.42,23500.0,16.0199,16.0199,16.0116,16.0199,23500.0
2012-11-12 14:10:00,19.42,19.42,19.42,19.42,17500.0,16.0199,16.0199,16.0199,16.0199,17500.0
2012-11-12 14:15:00,19.42,19.43,19.42,19.43,20000.0,16.0199,16.0281,16.0199,16.0281,20000.0
2012-11-12 14:20:00,19.43,19.44,19.43,19.43,59500.0,16.0281,16.0364,16.0281,16.0281,59500.0
2012-11-12 14:25:00,19.43,19.43,19.42,19.42,17000.0,16.0281,16.0281,16.0199,16.0199,17000.0
2012-11-12 14:30:00,19.42,19.42,19.41,19.41,17500.0,16.0199,16.0199,16.0116,16.0116,17500.0
2012-11-12 14:35:00,19.42,19.42,19.4,19.4,27500.0,16.0199,16.0199,16.0034,16.0034,27500.0
2012-11-12 14:40:00,19.4,19.41,19.4,19.4,30000.0,16.0034,16.0116,16.0034,16.0034,30000.0
2012-11-12 14:45:00,19.4,19.41,19.4,19.41,57500.0,16.0034,16.0116,16.0034,16.0116,57500.0
2012-11-12 14:50:00,19.41,19.41,19.4,19.41,109500.0,16.0116,16.0116,16.0034,16.0116,109500.0
2012-11-12 14:55:00,19.41,19.42,19.41,19.41,36000.0,16.0116,16.0199,16.0116,16.0116,36000.0
2012-11-12 15:00:00,19.42,19.43,19.42,19.43,28500.0,16.0199,16.0281,16.0199,16.0281,28500.0
2012-11-12 15:05:00,19.42,19.43,19.41,19.41,214000.0,16.0199,16.0281,16.0116,16.0116,214000.0
2012-11-12 15:10:00,19.41,19.42,19.39,19.39,36500.0,16.0116,16.0199,15.9951,15.9951,36500.0
2012-11-12 15:15:00,19.38,19.39,19.38,19.39,17000.0,15.9869,15.9951,15.9869,15.9951,17000.0
2012-11-12 15:20:00,19.39,19.4,19.38,19.39,34000.0,15.9951,16.0034,15.9869,15.9951,34000.0
2012-11-12 15:25:00,19.39,19.4,19.39,19.39,20000.0,15.9951,16.0034,15.9951,15.9951,20000.0
2012-11-12 15:30:00,19.39,19.4,19.39,19.4,17500.0,15.9951,16.0034,15.9951,16.0034,17500.0
2012-11-12 15:35:00,19.4,19.4,19.39,19.4,25000.0,16.0034,16.0034,15.9951,16.0034,25000.0
2012-11-12 15:40:00,19.4,19.4,19.39,19.4,17000.0,16.0034,16.0034,15.9951,16.0034,17000.0
2012-11-12 15:45:00,19.4,19.41,19.39,19.39,19500.0,16.0034,16.0116,15.9951,15.9951,19500.0
2012-11-12 15:50:00,19.39,19.4,19.39,19.39,29500.0,15.9951,16.0034,15.9951,15.9951,29500.0
2012-11-12 15:55:00,19.4,19.4,19.39,19.39,33500.0,16.0034,16.0034,15.9951,15.9951,33500.0
2012-11-13 09:30:00,19.28,19.31,19.26,19.26,58000.0,15.9044,15.9291,15.8879,15.8879,58000.0
2012-11-13 09:35:00,19.26,19.33,19.26,19.33,39500.0,15.8879,15.9456,15.8879,15.9456,39500.0
2012-11-13 09:40:00,19.33,19.37,19.33,19.37,30500.0,15.9456,15.9786,15.9456,15.9786,30500.0
2012-11-13 09:45:00,19.37,19.4,19.37,19.39,63000.0,15.9786,16.0034,15.9786,15.9951,63000.0
2012-11-13 09:50:00,19.4,19.4,19.37,19.38,8500.0,16.0034,16.0034,15.9786,15.9869,8500.0
2012-11-13 09:55:00,19.38,19.44,19.38,19.42,110500.0,15.9869,16.0364,15.9869,16.0199,110500.0
2012-11-13 10:00:00,19.42,19.42,19.38,19.38,21000.0,16.0199,16.0199,15.9869,15.9869,21000.0
2012-11-13 10:05:00,19.37,19.4,19.36,19.39,20000.0,15.9786,16.0034,15.9704,15.9951,20000.0
2012-11-13 10:10:00,19.42,19.44,19.41,19.43,34500.0,16.0199,16.0364,16.0116,16.0281,34500.0
2012-11-13 10:15:00,19.43,19.44,19.39,19.4,21500.0,16.0281,16.0364,15.9951,16.0034,21500.0
2012-11-13 10:20:00,19.41,19.42,19.39,19.39,33500.0,16.0116,16.0199,15.9951,15.9951,33500.0
2012-11-13 10:25:00,19.4,19.4,19.39,19.39,18000.0,16.0034,16.0034,15.9951,15.9951,18000.0
2012-11-13 10:30:00,19.39,19.39,19.37,19.38,10000.0,15.9951,15.9951,15.9786,15.9869,10000.0
2012-11-13 10:35:00,19.38,19.41,19.38,19.38,19500.0,15.9869,16.0116,15.9869,15.9869,19500.0
2012-11-13 10:40:00,19.4,19.41,19.37,19.37,20000.0,16.0034,16.0116,15.9786,15.9786,20000.0
2012-11-13 10:45:00,19.37,19.4,19.37,19.4,22500.0,15.9786,16.0034,15.9786,16.0034,22500.0
2012-11-13 10:50:00,19.4,19.44,19.4,19.44,49000.0,16.0034,16.0364,16.0034,16.0364,49000.0
2012-11-13 10:55:00,19.45,19.46,19.44,19.46,51000.0,16.0446,16.0529,16.0364,16.0529,51000.0
2012-11-13 11:00:00,19.47,19.48,19.47,19.48,46000.0,16.0611,16.0694,16.0611,16.0694,46000.0
2012-11-13 11:05:00,19.49,19.5,19.49,19.49,14000.0,16.0776,16.0859,16.0776,16.0776,14000.0
2012-11-13 11:10:00,19.49,19.49,19.48,19.48,7000.0,16.0776,16.0776,16.0694,16.0694,7000.0
2012-11-13 11:15:00,19.47,19.48,19.47,19.48,5500.0,16.0611,16.0694,16.0611,16.0694,5500.0
2012-11-13 11:20:00,19.48,19.49,19.48,19.48,10000.0,16.0694,16.0776,16.0694,16.0694,10000.0
2012-11-13 11:25:00,19.48,19.48,19.47,19.48,7000.0,16.0694,16.0694,16.0611,16.0694,7000.0
2012-11-13 11:30:00,19.48,19.48,19.48,19.48,11500.0,16.0694,16.0694,16.0694,16.0694,11500.0
2012-11-13 11:35:00,19.46,19.46,19.45,19.46,31500.0,16.0529,16.0529,16.0446,16.0529,31500.0
2012-11-13 11:40:00,19.46,19.46,19.45,19.46,10500.0,16.0529,16.0529,16.0446,16.0529,10500.0
2012-11-13 11:45:00,19.46,19.46,19.45,19.45,16500.0,16.0529,16.0529,16.0446,16.0446,16500.0
2012-11-13 11:50:00,19.44,19.45,19.44,19.45,19500.0,16.0364,16.0446,16.0364,16.0446,19500.0
2012-11-13 11:55:00,19.46,19.47,19.45,19.46,22500.0,16.0529,16.0611,16.0446,16.0529,22500.0
2012-11-13 12:00:00,19.46,19.47,19.45,19.45,41500.0,16.0529,16.0611,16.0446,16.0446,41500.0
2012-11-13 12:05:00,19.45,19.45,19.42,19.42,26000.0,16.0446,16.0446,16.0199,16.0199,26000.0
2012-11-13 12:10:00,19.42,19.43,19.42,19.43,18000.0,16.0199,16.0281,16.0199,16.0281,18000.0
2012-11-13 12:15:00,19.44,19.44,19.43,19.44,40000.0,16.0364,16.0364,16.0281,16.0364,40000.0
2012-11-13 12:20:00,19.44,19.44,19.43,19.43,52000.0,16.0364,16.0364,16.0281,16.0281,52000.0
2012-11-13 12:25:00,19.43,19.43,19.42,19.43,35000.0,16.0281,16.0281,16.0199,16.0281,35000.0
2012-11-13 12:30:00,19.43,19.43,19.41,19.41,11500.0,16.0281,16.0281,16.0116,16.0116,11500.0
2012-11-13 12:35:00,19.41,19.41,19.41,19.41,24000.0,16.0116,16.0116,16.0116,16.0116,24000.0
2012-11-13 12:40:00,19.41,19.41,19.4,19.4,14500.0,16.0116,16.0116,16.0034,16.0034,14500.0
2012-11-13 12:45:00,19.4,19.42,19.4,19.41,25500.0,16.0034,16.0199,16.0034,16.0116,25500.0
2012-11-13 12:50:00,19.42,19.42,19.41,19.42,18500.0,16.0199,16.0199,16.0116,16.0199,18500.0
2012-11-13 12:55:00,19.42,19.43,19.41,19.41,11000.0,16.0199,16.0281,16.0116,16.0116,11000.0
2012-11-13 13:00:00,19.41,19.41,19.4,19.4,9000.0,16.0116,16.0116,16.0034,16.0034,9000.0
2012-11-13 13:05:00,19.41,19.43,19.41,19.43,23000.0,16.0116,16.0281,16.0116,16.0281,23000.0
2012-11-13 13:10:00,19.42,19.45,19.42,19.45,13000.0,16.0199,16.0446,16.0199,16.0446,13000.0
2012-11-13 13:15:00,19.45,19.45,19.44,19.45,116000.0,16.0446,16.0446,16.0364,16.0446,116000.0
2012-11-13 13:20:00,19.44,19.44,19.43,19.43,20000.0,16.0364,16.0364,16.0281,16.0281,20000.0
2012-11-13 13:25:00,19.43,19.43,19.43,19.43,8500.0,16.0281,16.0281,16.0281,16.0281,8500.0
2012-11-13 13:30:00,19.43,19.44,19.43,19.44,30500.0,16.0281,16.0364,16.0281,16.0364,30500.0
2012-11-13 13:35:00,19.43,19.43,19.42,19.42,7000.0,16.0281,16.0281,16.0199,16.0199,7000.0
2012-11-13 13:40:00,19.42,19.43,19.42,19.43,25000.0,16.0199,16.0281,16.0199,16.0281,25000.0
2012-11-13 13:45:00,19.42,19.43,19.42,19.43,19000.0,16.0199,16.0281,16.0199,16.0281,19000.0
2012-11-13 13:50:00,19.43,19.45,19.43,19.45,13500.0,16.0281,16.0446,16.0281,16.0446,13500.0
2012-11-13 13:55:00,19.44,19.46,19.44,19.45,35500.0,16.0364,16.0529,16.0364,16.0446,35500.0
2012-11-13 14:00:00,19.46,19.46,19.44,19.45,37000.0,16.0529,16.0529,16.0364,16.0446,37000.0
2012-11-13 14:05:00,19.44,19.44,19.43,19.44,24500.0,16.0364,16.0364,16.0281,16.0364,24500.0
2012-11-13 14:10:00,19.45,19.45,19.44,19.44,12500.0,16.0446,16.0446,16.0364,16.0364,12500.0
2012-11-13 14:15:00,19.45,19.45,19.44,19.44,23500.0,16.0446,16.0446,16.0364,16.0364,23500.0
2012-11-13 14:20:00,19.44,19.45,19.44,19.44,22000.0,16.0364,16.0446,16.0364,16.0364,22000.0
2012-11-13 14:25:00,19.44,19.45,19.44,19.45,322500.0,16.0364,16.0446,16.0364,16.0446,322500.0
2012-11-13 14:30:00,19.45,19.45,19.43,19.43,12000.0,16.0446,16.0446,16.0281,16.0281,12000.0
2012-11-13 14:35:00,19.43,19.44,19.42,19.42,27500.0,16.0281,16.0364,16.0199,16.0199,27500.0
2012-11-13 14:40:00,19.43,19.43,19.42,19.42,53500.0,16.0281,16.0281,16.0199,16.0199,53500.0
2012-11-13 14:45:00,19.42,19.42,19.41,19.42,42000.0,16.0199,16.0199,16.0116,16.0199,42000.0
2012-11-13 14:50:00,19.42,19.42,19.41,19.42,19000.0,16.0199,16.0199,16.0116,16.0199,19000.0
2012-11-13 14:55:00,19.42,19.43,19.42,19.42,21000.0,16.0199,16.0281,16.0199,16.0199,21000.0
2012-11-13 15:00:00,19.42,19.43,19.42,19.42,10000.0,16.0199,16.0281,16.0199,16.0199,10000.0
2012-11-13 15:05:00,19.42,19.42,19.41,19.41,9500.0,16.0199,16.0199,16.0116,16.0116,9500.0
2012-11-13 15:10:00,19.4,19.4,19.39,19.39,7500.0,16.0034,16.0034,15.9951,15.9951,7500.0
2012-11-13 15:15:00,19.39,19.39,19.37,19.38,29000.0,15.9951,15.9951,15.9786,15.9869,29000.0
2012-11-13 15:20:00,19.38,19.38,19.35,19.35,33500.0,15.9869,15.9869,15.9621,15.9621,33500.0
2012-11-13 15:25:00,19.35,19.37,19.35,19.36,33500.0,15.9621,15.9786,15.9621,15.9704,33500.0
2012-11-13 15:30:00,19.36,19.38,19.36,19.37,19500.0,15.9704,15.9869,15.9704,15.9786,19500.0
2012-11-13 15:35:00,19.37,19.37,19.36,19.37,43000.0,15.9786,15.9786,15.9704,15.9786,43000.0
2012-11-13 15:40:00,19.37,19.37,19.34,19.34,50000.0,15.9786,15.9786,15.9539,15.9539,50000.0
2012-11-13 15:45:00,19.34,19.36,19.34,19.35,16500.0,15.9539,15.9704,15.9539,15.9621,16500.0
2012-11-13 15:50:00,19.35,19.35,19.34,19.34,29500.0,15.9621,15.9621,15.9539,15.9539,29500.0
2012-11-13 15:55:00,19.33,19.34,19.33,19.33,55500.0,15.9456,15.9539,15.9456,15.9456,55500.0
2012-11-14 09:30:00,19.38,19.41,19.37,19.41,92500.0,15.9869,16.0116,15.9786,16.0116,92500.0
2012-11-14 09:35:00,19.4,19.4,19.37,19.38,63000.0,16.0034,16.0034,15.9786,15.9869,63000.0
2012-11-14 09:40:00,19.36,19.36,19.35,19.36,8500.0,15.9704,15.9704,15.9621,15.9704,8500.0
2012-11-14 09:45:00,19.36,19.36,19.35,19.36,12000.0,15.9704,15.9704,15.9621,15.9704,12000.0
2012-11-14 09:50:00,19.36,19.36,19.34,19.34,15500.0,15.9704,15.9704,15.9539,15.9539,15500.0
2012-11-14 09:55:00,19.34,19.34,19.31,19.32,52000.0,15.9539,15.9539,15.9291,15.9374,52000.0
2012-11-14 10:00:00,19.32,19.33,19.31,19.32,22500.0,15.9374,15.9456,15.9291,15.9374,22500.0
2012-11-14 10:05:00,19.32,19.35,19.31,19.34,42000.0,15.9374,15.9621,15.9291,15.9539,42000.0
2012-11-14 10:10:00,19.34,19.35,19.33,19.33,31500.0,15.9539,15.9621,15.9456,15.9456,31500.0
2012-11-14 10:15:00,19.33,19.35,19.31,19.32,39000.0,15.9456,15.9621,15.9291,15.9374,39000.0
2012-11-14 10:20:00,19.3,19.32,19.3,19.31,3500.0,15.9209,15.9374,15.9209,15.9291,3500.0
2012-11-14 10:25:00,19.31,19.32,19.28,19.28,25000.0,15.9291,15.9374,15.9044,15.9044,25000.0
2012-11-14 10:30:00,19.28,19.28,19.27,19.27,23000.0,15.9044,15.9044,15.8961,15.8961,23000.0
2012-11-14 10:35:00,19.26,19.26,19.24,19.25,24500.0,15.8879,15.8879,15.8714,15.8796,24500.0
2012-11-14 10:40:00,19.23,19.23,19.21,19.22,31000.0,15.8632,15.8632,15.8467,15.8549,31000.0
2012-11-14 10:45:00,19.21,19.22,19.2,19.21,79500.0,15.8467,15.8549,15.8384,15.8467,79500.0
2012-11-14 10:50:00,19.21,19.21,19.18,19.18,50500.0,15.8467,15.8467,15.8219,15.8219,50500.0
2012-11-14 10:55:00,19.18,19.19,19.17,19.19,8500.0,15.8219,15.8302,15.8137,15.8302,8500.0
2012-11-14 11:00:00,19.18,19.18,19.17,19.18,17500.0,15.8219,15.8219,15.8137,15.8219,17500.0
2012-11-14 11:05:00,19.17,19.21,19.17,19.21,20500.0,15.8137,15.8467,15.8137,15.8467,20500.0
2012-11-14 11:10:00,19.21,19.21,19.2,19.21,3500.0,15.8467,15.8467,15.8384,15.8467,3500.0
2012-11-14 11:15:00,19.21,19.21,19.21,19.21,137000.0,15.8467,15.8467,15.8467,15.8467,137000.0
2012-11-14 11:20:00,19.2,19.21,19.2,19.2,4500.0,15.8384,15.8467,15.8384,15.8384,4500.0
2012-11-14 11:25:00,19.22,19.24,19.22,19.24,21000.0,15.8549,15.8714,15.8549,15.8714,21000.0
2012-11-14 11:30:00,19.24,19.24,19.22,19.22,121500.0,15.8714,15.8714,15.8549,15.8549,121500.0
2012-11-14 11:35:00,19.21,19.21,19.2,19.21,55500.0,15.8467,15.8467,15.8384,15.8467,55500.0
2012-11-14 11:40:00,19.21,19.23,19.21,19.23,23500.0,15.8467,15.8632,15.8467,15.8632,23500.0
2012-11-14 11:45:00,19.23,19.25,19.23,19.25,23000.0,15.8632,15.8796,15.8632,15.8796,23000.0
2012-11-14 11:50:00,19.24,19.24,19.23,19.23,5000.0,15.8714,15.8714,15.8632,15.8632,5000.0
2012-11-14 11:55:00,19.23,19.25,19.23,19.24,23000.0,15.8632,15.8796,15.8632,15.8714,23000.0
2012-11-14 12:00:00,19.24,19.24,19.23,19.24,23500.0,15.8714,15.8714,15.8632,15.8714,23500.0
2012-11-14 12:05:00,19.23,19.23,19.22,19.22,33500.0,15.8632,15.8632,15.8549,15.8549,33500.0
2012-11-14 12:10:00,19.22,19.22,19.19,19.2,53000.0,15.8549,15.8549,15.8302,15.8384,53000.0
2012-11-14 12:15:00,19.2,19.21,19.2,19.2,14500.0,15.8384,15.8467,15.8384,15.8384,14500.0
2012-11-14 12:20:00,19.19,19.2,19.18,19.2,23500.0,15.8302,15.8384,15.8219,15.8384,23500.0
2012-11-14 12:25:00,19.2,19.21,19.19,19.21,23500.0,15.8384,15.8467,15.8302,15.8467,23500.0
2012-11-14 12:30:00,19.21,19.21,19.2,19.2,5000.0,15.8467,15.8467,15.8384,15.8384,5000.0
2012-11-14 12:35:00,19.2,19.2,19.18,19.18,13500.0,15.8384,15.8384,15.8219,15.8219,13500.0
2012-11-14 12:40:00,19.18,19.19,19.17,19.18,24500.0,15.8219,15.8302,15.8137,15.8219,24500.0
2012-11-14 12:45:00,19.18,19.18,19.17,19.18,35000.0,15.8219,15.8219,15.8137,15.8219,35000.0
2012-11-14 12:50:00,19.18,19.2,19.18,19.2,13000.0,15.8219,15.8384,15.8219,15.8384,13000.0
2012-11-14 12:55:00,19.19,19.19,19.17,19.18,24000.0,15.8302,15.8302,15.8137,15.8219,24000.0
2012-11-14 13:00:00,19.17,19.18,19.17,19.18,62000.0,15.8137,15.8219,15.8137,15.8219,62000.0
2012-11-14 13:05:00,19.17,19.17,19.16,19.16,34000.0,15.8137,15.8137,15.8054,15.8054,34000.0
2012-11-14 13:10:00,19.16,19.16,19.15,19.15,51000.0,15.8054,15.8054,15.7972,15.7972,51000.0
2012-11-14 13:15:00,19.16,19.18,19.16,19.18,19000.0,15.8054,15.8219,15.8054,15.8219,19000.0
2012-11-14 13:20:00,19.18,19.18,19.17,19.18,21500.0,15.8219,15.8219,15.8137,15.8219,21500.0
2012-11-14 13:25:00,19.18,19.2,19.18,19.18,11000.0,15.8219,15.8384,15.8219,15.8219,11000.0
2012-11-14 13:30:00,19.17,19.18,19.17,19.17,21000.0,15.8137,15.8219,15.8137,15.8137,21000.0
2012-11-14 13:35:00,19.17,19.22,19.17,19.19,31500.0,15.8137,15.8549,15.8137,15.8302,31500.0
2012-11-14 13:40:00,19.2,19.2,19.18,19.18,33000.0,15.8384,15.8384,15.8219,15.8219,33000.0
2012-11-14 13:45:00,19.18,19.18,19.17,19.18,23500.0,15.8219,15.8219,15.8137,15.8219,23500.0
2012-11-14 13:50:00,19.18,19.19,19.18,19.18,19000.0,15.8219,15.8302,15.8219,15.8219,19000.0
2012-11-14 13:55:00,19.18,19.2,19.18,19.2,119000.0,15.8219,15.8384,15.8219,15.8384,119000.0
2012-11-14 14:00:00,19.2,19.22,19.19,19.19,105000.0,15.8384,15.8549,15.8302,15.8302,105000.0
2012-11-14 14:05:00,19.19,19.2,19.18,19.18,31000.0,15.8302,15.8384,15.8219,15.8219,31000.0
2012-11-14 14:10:00,19.18,19.18,19.14,19.15,298000.0,15.8219,15.8219,15.7889,15.7972,298000.0
2012-11-14 14:15:00,19.15,19.15,19.13,19.14,117500.0,15.7972,15.7972,15.7807,15.7889,117500.0
2012-11-14 14:20:00,19.14,19.15,19.13,19.14,37500.0,15.7889,15.7972,15.7807,15.7889,37500.0
2012-11-14 14:25:00,19.14,19.16,19.14,19.16,33500.0,15.7889,15.8054,15.7889,15.8054,33500.0
2012-11-14 14:30:00,19.16,19.16,19.14,19.14,77000.0,15.8054,15.8054,15.7889,15.7889,77000.0
2012-11-14 14:35:00,19.13,19.14,19.13,19.13,61500.0,15.7807,15.7889,15.7807,15.7807,61500.0
2012-11-14 14:40:00,19.13,19.13,19.11,19.13,71500.0,15.7807,15.7807,15.7642,15.7807,71500.0
2012-11-14 14:45:00,19.12,19.13,19.12,19.12,41000.0,15.7724,15.7807,15.7724,15.7724,41000.0
2012-11-14 14:50:00,19.12,19.13,19.12,19.13,45500.0,15.7724,15.7807,15.7724,15.7807,45500.0
2012-11-14 14:55:00,19.13,19.13,19.11,19.11,28500.0,15.7807,15.7807,15.7642,15.7642,28500.0
2012-11-14 15:00:00,19.11,19.12,19.09,19.09,53500.0,15.7642,15.7724,15.7477,15.7477,53500.0
2012-11-14 15:05:00,19.09,19.09,19.06,19.06,41500.0,15.7477,15.7477,15.7229,15.7229,41500.0
2012-11-14 15:10:00,19.06,19.07,19.06,19.06,61000.0,15.7229,15.7312,15.7229,15.7229,61000.0
2012-11-14 15:15:00,19.06,19.07,19.03,19.03,62500.0,15.7229,15.7312,15.6982,15.6982,62500.0
2012-11-14 15:20:00,19.03,19.05,19.02,19.02,128000.0,15.6982,15.7147,15.6899,15.6899,128000.0
2012-11-14 15:25:00,19.02,19.05,19.02,19.05,83000.0,15.6899,15.7147,15.6899,15.7147,83000.0
2012-11-14 15:30:00,19.05,19.05,19.04,19.04,102500.0,15.7147,15.7147,15.7064,15.7064,102500.0
2012-11-14 15:35:00,19.04,19.05,19.03,19.03,84000.0,15.7064,15.7147,15.6982,15.6982,84000.0
2012-11-14 15:40:00,19.03,19.03,19.01,19.01,216500.0,15.6982,15.6982,15.6817,15.6817,216500.0
2012-11-14 15:45:00,19.01,19.01,18.99,19.0,171500.0,15.6817,15.6817,15.6652,15.6734,171500.0
2012-11-14 15:50:00,19.0,19.0,18.97,18.98,156500.0,15.6734,15.6734,15.6487,15.6569,156500.0
2012-11-14 15:55:00,18.98,19.02,18.98,19.01,140500.0,15.6569,15.6899,15.6569,15.6817,140500.0
2012-11-15 09:30:00,18.99,19.03,18.97,19.03,100000.0,15.6652,15.6982,15.6487,15.6982,100000.0
2012-11-15 09:35:00,19.03,19.08,19.03,19.08,35500.0,15.6982,15.7394,15.6982,15.7394,35500.0
2012-11-15 09:40:00,19.08,19.08,19.02,19.03,57000.0,15.7394,15.7394,15.6899,15.6982,57000.0
2012-11-15 09:45:00,19.02,19.04,19.0,19.0,76000.0,15.6899,15.7064,15.6734,15.6734,76000.0
2012-11-15 09:50:00,18.99,19.0,18.97,18.97,122000.0,15.6652,15.6734,15.6487,15.6487,122000.0
2012-11-15 09:55:00,18.97,18.98,18.94,18.95,64000.0,15.6487,15.6569,15.6239,15.6322,64000.0
2012-11-15 10:00:00,18.95,18.98,18.92,18.98,114500.0,15.6322,15.6569,15.6074,15.6569,114500.0
2012-11-15 10:05:00,18.97,19.02,18.97,19.02,53500.0,15.6487,15.6899,15.6487,15.6899,53500.0
2012-11-15 10:10:00,19.01,19.02,18.99,19.0,158500.0,15.6817,15.6899,15.6652,15.6734,158500.0
2012-11-15 10:15:00,19.01,19.03,19.01,19.02,33500.0,15.6817,15.6982,15.6817,15.6899,33500.0
2012-11-15 10:20:00,19.01,19.01,18.98,18.99,41000.0,15.6817,15.6817,15.6569,15.6652,41000.0
2012-11-15 10:25:00,18.97,18.97,18.96,18.96,13500.0,15.6487,15.6487,15.6404,15.6404,13500.0
2012-11-15 10:30:00,18.96,18.99,18.96,18.98,39500.0,15.6404,15.6652,15.6404,15.6569,39500.0
2012-11-15 10:35:00,18.97,18.98,18.96,18.96,21000.0,15.6487,15.6569,15.6404,15.6404,21000.0
2012-11-15 10:40:00,18.96,18.97,18.95,18.96,13500.0,15.6404,15.6487,15.6322,15.6404,13500.0
2012-11-15 10:45:00,18.96,18.97,18.95,18.96,19500.0,15.6404,15.6487,15.6322,15.6404,19500.0
2012-11-15 10:50:00,18.97,18.97,18.95,18.95,9000.0,15.6487,15.6487,15.6322,15.6322,9000.0
2012-11-15 10:55:00,18.94,18.94,18.93,18.93,25000.0,15.6239,15.6239,15.6157,15.6157,25000.0
2012-11-15 11:00:00,18.93,18.94,18.91,18.93,48000.0,15.6157,15.6239,15.5992,15.6157,48000.0
2012-11-15 11:05:00,18.93,18.93,18.91,18.91,12000.0,15.6157,15.6157,15.5992,15.5992,12000.0
2012-11-15 11:10:00,18.92,18.94,18.91,18.93,49000.0,15.6074,15.6239,15.5992,15.6157,49000.0
2012-11-15 11:15:00,18.94,18.94,18.89,18.89,37500.0,15.6239,15.6239,15.5827,15.5827,37500.0
2012-11-15 11:20:00,18.9,18.91,18.9,18.91,29000.0,15.5909,15.5992,15.5909,15.5992,29000.0
2012-11-15 11:25:00,18.92,18.92,18.9,18.9,35000.0,15.6074,15.6074,15.5909,15.5909,35000.0
2012-11-15 11:30:00,18.9,18.92,18.9,18.91,19500.0,15.5909,15.6074,15.5909,15.5992,19500.0
2012-11-15 11:35:00,18.91,18.91,18.9,18.91,32500.0,15.5992,15.5992,15.5909,15.5992,32500.0
2012-11-15 11:40:00,18.92,18.92,18.9,18.91,48500.0,15.6074,15.6074,15.5909,15.5992,48500.0
2012-11-15 11:45:00,18.89,18.89,18.87,18.88,82000.0,15.5827,15.5827,15.5662,15.5744,82000.0
2012-11-15 11:50:00,18.88,18.89,18.86,18.87,20500.0,15.5744,15.5827,15.5579,15.5662,20500.0
2012-11-15 11:55:00,18.87,18.88,18.86,18.88,27500.0,15.5662,15.5744,15.5579,15.5744,27500.0
2012-11-15 12:00:00,18.87,18.88,18.87,18.88,26000.0,15.5662,15.5744,15.5662,15.5744,26000.0
2012-11-15 12:05:00,18.87,18.87,18.86,18.87,15500.0,15.5662,15.5662,15.5579,15.5662,15500.0
2012-11-15 12:10:00,18.87,18.87,18.85,18.85,12500.0,15.5662,15.5662,15.5497,15.5497,12500.0
2012-11-15 12:15:00,18.85,18.85,18.84,18.85,18500.0,15.5497,15.5497,15.5414,15.5497,18500.0
2012-11-15 12:20:00,18.85,18.85,18.84,18.84,58500.0,15.5497,15.5497,15.5414,15.5414,58500.0
2012-11-15 12:25:00,18.83,18.84,18.82,18.84,43000.0,15.5332,15.5414,15.5249,15.5414,43000.0
2012-11-15 12:30:00,18.84,18.85,18.84,18.85,10000.0,15.5414,15.5497,15.5414,15.5497,10000.0
2012-11-15 12:35:00,18.85,18.88,18.85,18.88,22500.0,15.5497,15.5744,15.5497,15.5744,22500.0
2012-11-15 12:40:00,18.89,18.89,18.86,18.86,11000.0,15.5827,15.5827,15.5579,15.5579,11000.0
2012-11-15 12:45:00,18.86,18.86,18.86,18.86,32500.0,15.5579,15.5579,15.5579,15.5579,32500.0
2012-11-15 12:50:00,18.86,18.87,18.85,18.86,46000.0,15.5579,15.5662,15.5497,15.5579,46000.0
2012-11-15 12:55:00,18.86,18.86,18.85,18.86,24000.0,15.5579,15.5579,15.5497,15.5579,24000.0
2012-11-15 13:00:00,18.86,18.87,18.85,18.85,73500.0,15.5579,15.5662,15.5497,15.5497,73500.0
2012-11-15 13:05:00,18.84,18.87,18.84,18.87,24500.0,15.5414,15.5662,15.5414,15.5662,24500.0
2012-11-15 13:10:00,18.87,18.89,18.87,18.88,10000.0,15.5662,15.5827,15.5662,15.5744,10000.0
2012-11-15 13:15:00,18.88,18.89,18.87,18.88,21000.0,15.5744,15.5827,15.5662,15.5744,21000.0
2012-11-15 13:20:00,18.88,18.92,18.88,18.92,25000.0,15.5744,15.6074,15.5744,15.6074,25000.0
2012-11-15 13:25:00,18.92,18.94,18.92,18.94,18000.0,15.6074,15.6239,15.6074,15.6239,18000.0
2012-11-15 13:30:00,18.94,18.94,18.93,18.93,196500.0,15.6239,15.6239,15.6157,15.6157,196500.0
2012-11-15 13:35:00,18.93,18.97,18.93,18.97,67000.0,15.6157,15.6487,15.6157,15.6487,67000.0
2012-11-15 13:40:00,18.97,18.98,18.97,18.98,45000.0,15.6487,15.6569,15.6487,15.6569,45000.0
2012-11-15 13:45:00,18.98,18.98,18.97,18.98,10500.0,15.6569,15.6569,15.6487,15.6569,10500.0
2012-11-15 13:50:00,18.98,19.02,18.98,19.02,24000.0,15.6569,15.6899,15.6569,15.6899,24000.0
2012-11-15 13:55:00,19.0,19.01,18.99,19.0,43000.0,15.6734,15.6817,15.6652,15.6734,43000.0
2012-11-15 14:00:00,18.99,18.99,18.96,18.97,24000.0,15.6652,15.6652,15.6404,15.6487,24000.0
2012-11-15 14:05:00,18.98,18.98,18.95,18.95,35000.0,15.6569,15.6569,15.6322,15.6322,35000.0
2012-11-15 14:10:00,18.95,18.97,18.95,18.96,25500.0,15.6322,15.6487,15.6322,15.6404,25500.0
2012-11-15 14:15:00,18.96,18.96,18.94,18.95,31000.0,15.6404,15.6404,15.6239,15.6322,31000.0
2012-11-15 14:20:00,18.95,18.95,18.94,18.95,89500.0,15.6322,15.6322,15.6239,15.6322,89500.0
2012-11-15 14:25:00,18.95,18.96,18.94,18.94,28000.0,15.6322,15.6404,15.6239,15.6239,28000.0
2012-11-15 14:30:00,18.95,18.95,18.92,18.93,24000.0,15.6322,15.6322,15.6074,15.6157,24000.0
2012-11-15 14:35:00,18.93,18.93,18.92,18.93,73500.0,15.6157,15.6157,15.6074,15.6157,73500.0
2012-11-15 14:40:00,18.93,18.94,18.93,18.93,121000.0,15.6157,15.6239,15.6157,15.6157,121000.0
2012-11-15 14:45:00,18.92,18.93,18.92,18.92,23000.0,15.6074,15.6157,15.6074,15.6074,23000.0
2012-11-15 14:50:00,18.93,18.95,18.93,18.95,116500.0,15.6157,15.6322,15.6157,15.6322,116500.0
2012-11-15 14:55:00,18.95,18.97,18.95,18.95,67500.0,15.6322,15.6487,15.6322,15.6322,67500.0
2012-11-15 15:00:00,18.95,18.95,18.9,18.91,93000.0,15.6322,15.6322,15.5909,15.5992,93000.0
2012-11-15 15:05:00,18.91,18.91,18.89,18.91,64000.0,15.5992,15.5992,15.5827,15.5992,64000.0
2012-11-15 15:10:00,18.91,18.92,18.91,18.91,53000.0,15.5992,15.6074,15.5992,15.5992,53000.0
2012-11-15 15:15:00,18.91,18.93,18.91,18.91,167000.0,15.5992,15.6157,15.5992,15.5992,167000.0
2012-11-15 15:20:00,18.92,18.92,18.91,18.91,111000.0,15.6074,15.6074,15.5992,15.5992,111000.0
2012-11-15 15:25:00,18.91,18.92,18.9,18.9,72500.0,15.5992,15.6074,15.5909,15.5909,72500.0
2012-11-15 15:30:00,18.9,18.9,18.89,18.89,85000.0,15.5909,15.5909,15.5827,15.5827,85000.0
2012-11-15 15:35:00,18.89,18.91,18.88,18.91,129000.0,15.5827,15.5992,15.5744,15.5992,129000.0
2012-11-15 15:40:00,18.91,18.95,18.91,18.93,103500.0,15.5992,15.6322,15.5992,15.6157,103500.0
2012-11-15 15:45:00,18.93,18.96,18.93,18.95,78000.0,15.6157,15.6404,15.6157,15.6322,78000.0
2012-11-15 15:50:00,18.95,18.95,18.94,18.94,147000.0,15.6322,15.6322,15.6239,15.6239,147000.0
2012-11-15 15:55:00,18.95,18.95,18.93,18.93,242000.0,15.6322,15.6322,15.6157,15.6157,242000.0
2012-11-16 09:30:00,18.95,18.97,18.93,18.96,163500.0,15.6322,15.6487,15.6157,15.6404,163500.0
2012-11-16 09:35:00,18.95,19.0,18.95,18.99,95500.0,15.6322,15.6734,15.6322,15.6652,95500.0
2012-11-16 09:40:00,18.99,18.99,18.96,18.96,198500.0,15.6652,15.6652,15.6404,15.6404,198500.0
2012-11-16 09:45:00,18.96,18.96,18.92,18.93,183500.0,15.6404,15.6404,15.6074,15.6157,183500.0
2012-11-16 09:50:00,18.92,18.93,18.91,18.91,155500.0,15.6074,15.6157,15.5992,15.5992,155500.0
2012-11-16 09:55:00,18.9,18.92,18.89,18.92,44000.0,15.5909,15.6074,15.5827,15.6074,44000.0
2012-11-16 10:00:00,18.9,18.93,18.86,18.88,79500.0,15.5909,15.6157,15.5579,15.5744,79500.0
2012-11-16 10:05:00,18.88,18.88,18.85,18.86,75500.0,15.5744,15.5744,15.5497,15.5579,75500.0
2012-11-16 10:10:00,18.86,18.86,18.84,18.85,52500.0,15.5579,15.5579,15.5414,15.5497,52500.0
2012-11-16 10:15:00,18.85,18.9,18.84,18.87,78500.0,15.5497,15.5909,15.5414,15.5662,78500.0
2012-11-16 10:20:00,18.88,18.91,18.87,18.89,58500.0,15.5744,15.5992,15.5662,15.5827,58500.0
2012-11-16 10:25:00,18.9,18.93,18.9,18.92,51500.0,15.5909,15.6157,15.5909,15.6074,51500.0
2012-11-16 10:30:00,18.92,18.93,18.91,18.91,41500.0,15.6074,15.6157,15.5992,15.5992,41500.0
2012-11-16 10:35:00,18.91,18.95,18.91,18.94,23000.0,15.5992,15.6322,15.5992,15.6239,23000.0
2012-11-16 10:40:00,18.94,18.95,18.93,18.94,42500.0,15.6239,15.6322,15.6157,15.6239,42500.0
2012-11-16 10:45:00,18.93,18.93,18.91,18.91,42500.0,15.6157,15.6157,15.5992,15.5992,42500.0
2012-11-16 10:50:00,18.92,18.92,18.89,18.9,320000.0,15.6074,15.6074,15.5827,15.5909,320000.0
2012-11-16 10:55:00,18.9,18.91,18.88,18.89,47000.0,15.5909,15.5992,15.5744,15.5827,47000.0
2012-11-16 11:00:00,18.88,18.91,18.88,18.91,30000.0,15.5744,15.5992,15.5744,15.5992,30000.0
2012-11-16 11:05:00,18.91,18.91,18.88,18.88,49500.0,15.5992,15.5992,15.5744,15.5744,49500.0
2012-11-16 11:10:00,18.88,18.89,18.88,18.89,230000.0,15.5744,15.5827,15.5744,15.5827,230000.0
2012-11-16 11:15:00,18.89,18.89,18.86,18.86,45000.0,15.5827,15.5827,15.5579,15.5579,45000.0
2012-11-16 11:20:00,18.86,18.89,18.86,18.88,46000.0,15.5579,15.5827,15.5579,15.5744,46000.0
2012-11-16 11:25:00,18.87,18.87,18.83,18.84,66000.0,15.5662,15.5662,15.5332,15.5414,66000.0
2012-11-16 11:30:00,18.84,18.85,18.84,18.85,28000.0,15.5414,15.5497,15.5414,15.5497,28000.0
2012-11-16 11:35:00,18.85,18.87,18.85,18.87,74000.0,15.5497,15.5662,15.5497,15.5662,74000.0
2012-11-16 11:40:00,18.87,18.97,18.87,18.92,92500.0,15.5662,15.6487,15.5662,15.6074,92500.0
2012-11-16 11:45:00,18.93,18.95,18.89,18.95,85500.0,15.6157,15.6322,15.5827,15.6322,85500.0
2012-11-16 11:50:00,18.96,18.99,18.96,18.96,61500.0,15.6404,15.6652,15.6404,15.6404,61500.0
2012-11-16 11:55:00,18.96,19.01,18.96,19.01,44000.0,15.6404,15.6817,15.6404,15.6817,44000.0
2012-11-16 12:00:00,19.01,19.03,19.01,19.03,69000.0,15.6817,15.6982,15.6817,15.6982,69000.0
2012-11-16 12:05:00,19.03,19.03,18.98,19.0,55000.0,15.6982,15.6982,15.6569,15.6734,55000.0
2012-11-16 12:10:00,19.0,19.01,18.99,18.99,72000.0,15.6734,15.6817,15.6652,15.6652,72000.0
2012-11-16 12:15:00,18.99,19.01,18.99,19.01,32500.0,15.6652,15.6817,15.6652,15.6817,32500.0
2012-11-16 12:20:00,19.01,19.01,18.99,19.0,30500.0,15.6817,15.6817,15.6652,15.6734,30500.0
2012-11-16 12:25:00,19.01,19.02,19.01,19.02,36500.0,15.6817,15.6899,15.6817,15.6899,36500.0
2012-11-16 12:30:00,19.01,19.05,19.01,19.05,31500.0,15.6817,15.7147,15.6817,15.7147,31500.0
2012-11-16 12:35:00,19.05,19.06,19.04,19.05,41500.0,15.7147,15.7229,15.7064,15.7147,41500.0
2012-11-16 12:40:00,19.06,19.06,19.04,19.04,29500.0,15.7229,15.7229,15.7064,15.7064,29500.0
2012-11-16 12:45:00,19.05,19.06,19.04,19.05,23000.0,15.7147,15.7229,15.7064,15.7147,23000.0
2012-11-16 12:50:00,19.05,19.06,19.03,19.04,15000.0,15.7147,15.7229,15.6982,15.7064,15000.0
2012-11-16 12:55:00,19.04,19.05,19.03,19.03,30000.0,15.7064,15.7147,15.6982,15.6982,30000.0
2012-11-16 13:00:00,19.03,19.04,19.02,19.03,23000.0,15.6982,15.7064,15.6899,15.6982,23000.0
2012-11-16 13:05:00,19.02,19.04,19.02,19.04,28000.0,15.6899,15.7064,15.6899,15.7064,28000.0
2012-11-16 13:10:00,19.03,19.04,19.02,19.02,27000.0,15.6982,15.7064,15.6899,15.6899,27000.0
2012-11-16 13:15:00,19.02,19.02,19.0,19.0,44500.0,15.6899,15.6899,15.6734,15.6734,44500.0
2012-11-16 13:20:00,19.0,19.02,19.0,19.01,13000.0,15.6734,15.6899,15.6734,15.6817,13000.0
2012-11-16 13:25:00,19.01,19.03,19.01,19.03,25000.0,15.6817,15.6982,15.6817,15.6982,25000.0
2012-11-16 13:30:00,19.03,19.03,19.01,19.01,43500.0,15.6982,15.6982,15.6817,15.6817,43500.0
2012-11-16 13:35:00,19.0,19.01,19.0,19.0,47500.0,15.6734,15.6817,15.6734,15.6734,47500.0
2012-11-16 13:40:00,19.0,19.01,19.0,19.01,18500.0,15.6734,15.6817,15.6734,15.6817,18500.0
2012-11-16 13:45:00,19.01,19.01,19.0,19.01,16500.0,15.6817,15.6817,15.6734,15.6817,16500.0
2012-11-16 13:50:00,19.01,19.03,19.0,19.02,24000.0,15.6817,15.6982,15.6734,15.6899,24000.0
2012-11-16 13:55:00,19.02,19.03,19.02,19.03,23500.0,15.6899,15.6982,15.6899,15.6982,23500.0
2012-11-16 14:00:00,19.03,19.03,19.01,19.02,28500.0,15.6982,15.6982,15.6817,15.6899,28500.0
2012-11-16 14:05:00,19.02,19.02,19.01,19.02,43000.0,15.6899,15.6899,15.6817,15.6899,43000.0
2012-11-16 14:10:00,19.02,19.02,19.0,19.0,48500.0,15.6899,15.6899,15.6734,15.6734,48500.0
2012-11-16 14:15:00,19.0,19.01,18.99,19.0,33500.0,15.6734,15.6817,15.6652,15.6734,33500.0
2012-11-16 14:20:00,19.0,19.0,18.96,18.97,49500.0,15.6734,15.6734,15.6404,15.6487,49500.0
2012-11-16 14:25:00,18.97,18.98,18.97,18.98,30000.0,15.6487,15.6569,15.6487,15.6569,30000.0
2012-11-16 14:30:00,18.98,18.98,18.94,18.96,79000.0,15.6569,15.6569,15.6239,15.6404,79000.0
2012-11-16 14:35:00,18.96,18.96,18.96,18.96,30000.0,15.6404,15.6404,15.6404,15.6404,30000.0
2012-11-16 14:40:00,18.96,18.99,18.96,18.98,79000.0,15.6404,15.6652,15.6404,15.6569,79000.0
2012-11-16 14:45:00,18.98,19.0,18.98,19.0,63500.0,15.6569,15.6734,15.6569,15.6734,63500.0
2012-11-16 14:50:00,19.0,19.01,19.0,19.01,72000.0,15.6734,15.6817,15.6734,15.6817,72000.0
2012-11-16 14:55:00,19.01,19.02,19.0,19.01,54500.0,15.6817,15.6899,15.6734,15.6817,54500.0
2012-11-16 15:00:00,19.01,19.01,19.0,19.0,41000.0,15.6817,15.6817,15.6734,15.6734,41000.0
2012-11-16 15:05:00,19.0,19.03,19.0,19.03,48000.0,15.6734,15.6982,15.6734,15.6982,48000.0
2012-11-16 15:10:00,19.02,19.02,19.01,19.02,82000.0,15.6899,15.6899,15.6817,15.6899,82000.0
2012-11-16 15:15:00,19.02,19.04,19.02,19.03,66000.0,15.6899,15.7064,15.6899,15.6982,66000.0
2012-11-16 15:20:00,19.03,19.05,19.03,19.04,71000.0,15.6982,15.7147,15.6982,15.7064,71000.0
2012-11-16 15:25:00,19.04,19.05,19.03,19.04,86500.0,15.7064,15.7147,15.6982,15.7064,86500.0
2012-11-16 15:30:00,19.04,19.07,19.04,19.06,86000.0,15.7064,15.7312,15.7064,15.7229,86000.0
2012-11-16 15:35:00,19.06,19.08,19.05,19.07,55500.0,15.7229,15.7394,15.7147,15.7312,55500.0
2012-11-16 15:40:00,19.07,19.09,19.07,19.08,72500.0,15.7312,15.7477,15.7312,15.7394,72500.0
2012-11-16 15:45:00,19.08,19.09,19.06,19.07,120500.0,15.7394,15.7477,15.7229,15.7312,120500.0
2012-11-16 15:50:00,19.06,19.08,19.06,19.07,142500.0,15.7229,15.7394,15.7229,15.7312,142500.0
2012-11-16 15:55:00,19.07,19.09,19.07,19.08,175000.0,15.7312,15.7477,15.7312,15.7394,175000.0
2012-11-19 09:30:00,19.27,19.3,19.24,19.29,136000.0,15.8961,15.9209,15.8714,15.9126,136000.0
2012-11-19 09:35:00,19.29,19.38,19.29,19.38,78500.0,15.9126,15.9869,15.9126,15.9869,78500.0
2012-11-19 09:40:00,19.38,19.39,19.34,19.34,77000.0,15.9869,15.9951,15.9539,15.9539,77000.0
2012-11-19 09:45:00,19.34,19.35,19.33,19.34,66500.0,15.9539,15.9621,15.9456,15.9539,66500.0
2012-11-19 09:50:00,19.34,19.37,19.34,19.37,49000.0,15.9539,15.9786,15.9539,15.9786,49000.0
2012-11-19 09:55:00,19.37,19.38,19.37,19.38,13000.0,15.9786,15.9869,15.9786,15.9869,13000.0
2012-11-19 10:00:00,19.4,19.4,19.36,19.36,36000.0,16.0034,16.0034,15.9704,15.9704,36000.0
2012-11-19 10:05:00,19.37,19.37,19.33,19.33,30000.0,15.9786,15.9786,15.9456,15.9456,30000.0
2012-11-19 10:10:00,19.33,19.34,19.32,19.32,67500.0,15.9456,15.9539,15.9374,15.9374,67500.0
2012-11-19 10:15:00,19.32,19.37,19.32,19.37,81500.0,15.9374,15.9786,15.9374,15.9786,81500.0
2012-11-19 10:20:00,19.37,19.39,19.36,19.36,26000.0,15.9786,15.9951,15.9704,15.9704,26000.0
2012-11-19 10:25:00,19.36,19.36,19.33,19.33,18000.0,15.9704,15.9704,15.9456,15.9456,18000.0
2012-11-19 10:30:00,19.32,19.34,19.32,19.33,147000.0,15.9374,15.9539,15.9374,15.9456,147000.0
2012-11-19 10:35:00,19.33,19.34,19.32,19.33,89500.0,15.9456,15.9539,15.9374,15.9456,89500.0
2012-11-19 10:40:00,19.32,19.35,19.32,19.35,56500.0,15.9374,15.9621,15.9374,15.9621,56500.0
2012-11-19 10:45:00,19.35,19.37,19.34,19.35,38000.0,15.9621,15.9786,15.9539,15.9621,38000.0
2012-11-19 10:50:00,19.34,19.35,19.34,19.34,28000.0,15.9539,15.9621,15.9539,15.9539,28000.0
2012-11-19 10:55:00,19.34,19.34,19.32,19.33,22500.0,15.9539,15.9539,15.9374,15.9456,22500.0
2012-11-19 11:00:00,19.33,19.34,19.32,19.32,26000.0,15.9456,15.9539,15.9374,15.9374,26000.0
2012-11-19 11:05:00,19.32,19.34,19.32,19.32,42500.0,15.9374,15.9539,15.9374,15.9374,42500.0
2012-11-19 11:10:00,19.33,19.34,19.32,19.34,25000.0,15.9456,15.9539,15.9374,15.9539,25000.0
2012-11-19 11:15:00,19.34,19.35,19.33,19.33,64500.0,15.9539,15.9621,15.9456,15.9456,64500.0
2012-11-19 11:20:00,19.33,19.34,19.33,19.34,29000.0,15.9456,15.9539,15.9456,15.9539,29000.0
2012-11-19 11:25:00,19.34,19.36,19.34,19.35,29000.0,15.9539,15.9704,15.9539,15.9621,29000.0
2012-11-19 11:30:00,19.35,19.36,19.34,19.35,41500.0,15.9621,15.9704,15.9539,15.9621,41500.0
2012-11-19 11:35:00,19.35,19.36,19.35,19.35,38500.0,15.9621,15.9704,15.9621,15.9621,38500.0
2012-11-19 11:40:00,19.36,19.36,19.35,19.35,26500.0,15.9704,15.9704,15.9621,15.9621,26500.0
2012-11-19 11:45:00,19.36,19.36,19.35,19.35,30500.0,15.9704,15.9704,15.9621,15.9621,30500.0
2012-11-19 11:50:00,19.36,19.36,19.35,19.35,20500.0,15.9704,15.9704,15.9621,15.9621,20500.0
2012-11-19 11:55:00,19.36,19.38,19.36,19.37,40000.0,15.9704,15.9869,15.9704,15.9786,40000.0
2012-11-19 12:00:00,19.38,19.4,19.37,19.39,51500.0,15.9869,16.0034,15.9786,15.9951,51500.0
2012-11-19 12:05:00,19.39,19.4,19.38,19.39,104500.0,15.9951,16.0034,15.9869,15.9951,104500.0
2012-11-19 12:10:00,19.39,19.39,19.39,19.39,133500.0,15.9951,15.9951,15.9951,15.9951,133500.0
2012-11-19 12:15:00,19.39,19.39,19.38,19.38,96500.0,15.9951,15.9951,15.9869,15.9869,96500.0
2012-11-19 12:20:00,19.38,19.39,19.38,19.39,22500.0,15.9869,15.9951,15.9869,15.9951,22500.0
2012-11-19 12:25:00,19.38,19.38,19.38,19.38,19000.0,15.9869,15.9869,15.9869,15.9869,19000.0
2012-11-19 12:30:00,19.39,19.39,19.38,19.38,20000.0,15.9951,15.9951,15.9869,15.9869,20000.0
2012-11-19 12:35:00,19.38,19.39,19.38,19.39,37000.0,15.9869,15.9951,15.9869,15.9951,37000.0
2012-11-19 12:40:00,19.39,19.39,19.38,19.39,19500.0,15.9951,15.9951,15.9869,15.9951,19500.0
2012-11-19 12:45:00,19.39,19.39,19.38,19.38,18000.0,15.9951,15.9951,15.9869,15.9869,18000.0
2012-11-19 12:50:00,19.38,19.38,19.37,19.37,15500.0,15.9869,15.9869,15.9786,15.9786,15500.0
2012-11-19 12:55:00,19.37,19.38,19.37,19.38,305000.0,15.9786,15.9869,15.9786,15.9869,305000.0
2012-11-19 13:00:00,19.38,19.38,19.38,19.38,20500.0,15.9869,15.9869,15.9869,15.9869,20500.0
2012-11-19 13:05:00,19.38,19.38,19.38,19.38,18500.0,15.9869,15.9869,15.9869,15.9869,18500.0
2012-11-19 13:10:00,19.38,19.38,19.38,19.38,39500.0,15.9869,15.9869,15.9869,15.9869,39500.0
2012-11-19 13:15:00,19.37,19.38,19.36,19.37,17000.0,15.9786,15.9869,15.9704,15.9786,17000.0
2012-11-19 13:20:00,19.37,19.38,19.36,19.37,56000.0,15.9786,15.9869,15.9704,15.9786,56000.0
2012-11-19 13:25:00,19.37,19.38,19.37,19.38,23500.0,15.9786,15.9869,15.9786,15.9869,23500.0
2012-11-19 13:30:00,19.37,19.38,19.37,19.37,13000.0,15.9786,15.9869,15.9786,15.9786,13000.0
2012-11-19 13:35:00,19.38,19.38,19.37,19.37,20000.0,15.9869,15.9869,15.9786,15.9786,20000.0
2012-11-19 13:40:00,19.37,19.37,19.37,19.37,31000.0,15.9786,15.9786,15.9786,15.9786,31000.0
2012-11-19 13:45:00,19.37,19.37,19.37,19.37,140500.0,15.9786,15.9786,15.9786,15.9786,140500.0
2012-11-19 13:50:00,19.37,19.37,19.37,19.37,8500.0,15.9786,15.9786,15.9786,15.9786,8500.0
2012-11-19 13:55:00,19.37,19.38,19.37,19.37,20500.0,15.9786,15.9869,15.9786,15.9786,20500.0
2012-11-19 14:00:00,19.37,19.38,19.37,19.38,36500.0,15.9786,15.9869,15.9786,15.9869,36500.0
2012-11-19 14:05:00,19.38,19.39,19.38,19.38,24000.0,15.9869,15.9951,15.9869,15.9869,24000.0
2012-11-19 14:10:00,19.38,19.39,19.38,19.39,32500.0,15.9869,15.9951,15.9869,15.9951,32500.0
2012-11-19 14:15:00,19.38,19.39,19.38,19.38,71500.0,15.9869,15.9951,15.9869,15.9869,71500.0
2012-11-19 14:20:00,19.38,19.39,19.38,19.38,31000.0,15.9869,15.9951,15.9869,15.9869,31000.0
2012-11-19 14:25:00,19.39,19.39,19.38,19.38,98000.0,15.9951,15.9951,15.9869,15.9869,98000.0
2012-11-19 14:30:00,19.38,19.38,19.38,19.38,45500.0,15.9869,15.9869,15.9869,15.9869,45500.0
2012-11-19 14:35:00,19.38,19.38,19.37,19.38,26500.0,15.9869,15.9869,15.9786,15.9869,26500.0
2012-11-19 14:40:00,19.38,19.41,19.37,19.41,41500.0,15.9869,16.0116,15.9786,16.0116,41500.0
2012-11-19 14:45:00,19.41,19.42,19.4,19.41,30000.0,16.0116,16.0199,16.0034,16.0116,30000.0
2012-11-19 14:50:00,19.41,19.42,19.4,19.41,18500.0,16.0116,16.0199,16.0034,16.0116,18500.0
2012-11-19 14:55:00,19.41,19.41,19.4,19.4,27000.0,16.0116,16.0116,16.0034,16.0034,27000.0
2012-11-19 15:00:00,19.4,19.4,19.39,19.4,18500.0,16.0034,16.0034,15.9951,16.0034,18500.0
2012-11-19 15:05:00,19.4,19.4,19.39,19.39,19000.0,16.0034,16.0034,15.9951,15.9951,19000.0
2012-11-19 15:10:00,19.39,19.41,19.39,19.4,128500.0,15.9951,16.0116,15.9951,16.0034,128500.0
2012-11-19 15:15:00,19.4,19.41,19.39,19.4,36000.0,16.0034,16.0116,15.9951,16.0034,36000.0
2012-11-19 15:20:00,19.4,19.41,19.4,19.41,44500.0,16.0034,16.0116,16.0034,16.0116,44500.0
2012-11-19 15:25:00,19.41,19.42,19.4,19.41,1098500.0,16.0116,16.0199,16.0034,16.0116,1098500.0
2012-11-19 15:30:00,19.41,19.41,19.4,19.41,231500.0,16.0116,16.0116,16.0034,16.0116,231500.0
2012-11-19 15:35:00,19.41,19.42,19.4,19.41,190500.0,16.0116,16.0199,16.0034,16.0116,190500.0
2012-11-19 15:40:00,19.41,19.41,19.4,19.4,199500.0,16.0116,16.0116,16.0034,16.0034,199500.0
2012-11-19 15:45:00,19.4,19.41,19.4,19.41,47500.0,16.0034,16.0116,16.0034,16.0116,47500.0
2012-11-19 15:50:00,19.41,19.44,19.41,19.44,82500.0,16.0116,16.0364,16.0116,16.0364,82500.0
2012-11-19 15:55:00,19.44,19.46,19.43,19.45,163500.0,16.0364,16.0529,16.0281,16.0446,163500.0
2012-11-20 09:30:00,19.41,19.42,19.39,19.4,83000.0,16.0116,16.0199,15.9951,16.0034,83000.0
2012-11-20 09:35:00,19.4,19.44,19.4,19.44,51500.0,16.0034,16.0364,16.0034,16.0364,51500.0
2012-11-20 09:40:00,19.42,19.42,19.38,19.39,83000.0,16.0199,16.0199,15.9869,15.9951,83000.0
2012-11-20 09:45:00,19.4,19.42,19.4,19.42,39000.0,16.0034,16.0199,16.0034,16.0199,39000.0
2012-11-20 09:50:00,19.42,19.43,19.41,19.42,46000.0,16.0199,16.0281,16.0116,16.0199,46000.0
2012-11-20 09:55:00,19.42,19.45,19.42,19.44,47500.0,16.0199,16.0446,16.0199,16.0364,47500.0
2012-11-20 10:00:00,19.45,19.46,19.44,19.45,48000.0,16.0446,16.0529,16.0364,16.0446,48000.0
2012-11-20 10:05:00,19.44,19.44,19.42,19.43,66000.0,16.0364,16.0364,16.0199,16.0281,66000.0
2012-11-20 10:10:00,19.43,19.46,19.42,19.45,77000.0,16.0281,16.0529,16.0199,16.0446,77000.0
2012-11-20 10:15:00,19.45,19.47,19.45,19.47,22500.0,16.0446,16.0611,16.0446,16.0611,22500.0
2012-11-20 10:20:00,19.46,19.47,19.46,19.47,26500.0,16.0529,16.0611,16.0529,16.0611,26500.0
2012-11-20 10:25:00,19.46,19.46,19.46,19.46,7000.0,16.0529,16.0529,16.0529,16.0529,7000.0
2012-11-20 10:30:00,19.47,19.47,19.45,19.47,18500.0,16.0611,16.0611,16.0446,16.0611,18500.0
2012-11-20 10:35:00,19.48,19.49,19.46,19.49,44000.0,16.0694,16.0776,16.0529,16.0776,44000.0
2012-11-20 10:40:00,19.49,19.49,19.47,19.47,26000.0,16.0776,16.0776,16.0611,16.0611,26000.0
2012-11-20 10:45:00,19.47,19.5,19.47,19.49,93500.0,16.0611,16.0859,16.0611,16.0776,93500.0
2012-11-20 10:50:00,19.49,19.49,19.46,19.47,49500.0,16.0776,16.0776,16.0529,16.0611,49500.0
2012-11-20 10:55:00,19.46,19.47,19.45,19.46,18000.0,16.0529,16.0611,16.0446,16.0529,18000.0
2012-11-20 11:00:00,19.45,19.45,19.44,19.44,15500.0,16.0446,16.0446,16.0364,16.0364,15500.0
2012-11-20 11:05:00,19.46,19.46,19.43,19.43,52000.0,16.0529,16.0529,16.0281,16.0281,52000.0
2012-11-20 11:10:00,19.44,19.45,19.44,19.44,21500.0,16.0364,16.0446,16.0364,16.0364,21500.0
2012-11-20 11:15:00,19.45,19.46,19.45,19.46,36000.0,16.0446,16.0529,16.0446,16.0529,36000.0
2012-11-20 11:20:00,19.46,19.48,19.46,19.48,10500.0,16.0529,16.0694,16.0529,16.0694,10500.0
2012-11-20 11:25:00,19.49,19.49,19.48,19.48,38000.0,16.0776,16.0776,16.0694,16.0694,38000.0
2012-11-20 11:30:00,19.48,19.49,19.48,19.48,17000.0,16.0694,16.0776,16.0694,16.0694,17000.0
2012-11-20 11:35:00,19.49,19.49,19.47,19.48,25000.0,16.0776,16.0776,16.0611,16.0694,25000.0
2012-11-20 11:40:00,19.48,19.5,19.48,19.5,19000.0,16.0694,16.0859,16.0694,16.0859,19000.0
2012-11-20 11:45:00,19.5,19.51,19.5,19.5,16000.0,16.0859,16.0941,16.0859,16.0859,16000.0
2012-11-20 11:50:00,19.5,19.54,19.5,19.54,66000.0,16.0859,16.1189,16.0859,16.1189,66000.0
2012-11-20 11:55:00,19.54,19.54,19.51,19.52,256000.0,16.1189,16.1189,16.0941,16.1024,256000.0
2012-11-20 12:00:00,19.52,19.52,19.51,19.52,145000.0,16.1024,16.1024,16.0941,16.1024,145000.0
2012-11-20 12:05:00,19.52,19.52,19.51,19.51,72500.0,16.1024,16.1024,16.0941,16.0941,72500.0
2012-11-20 12:10:00,19.5,19.51,19.5,19.51,19000.0,16.0859,16.0941,16.0859,16.0941,19000.0
2012-11-20 12:15:00,19.5,19.5,19.48,19.49,39500.0,16.0859,16.0859,16.0694,16.0776,39500.0
2012-11-20 12:20:00,19.48,19.49,19.48,19.49,97000.0,16.0694,16.0776,16.0694,16.0776,97000.0
2012-11-20 12:25:00,19.49,19.49,19.48,19.49,213000.0,16.0776,16.0776,16.0694,16.0776,213000.0
2012-11-20 12:30:00,19.49,19.49,19.48,19.49,16000.0,16.0776,16.0776,16.0694,16.0776,16000.0
2012-11-20 12:35:00,19.49,19.49,19.48,19.48,48000.0,16.0776,16.0776,16.0694,16.0694,48000.0
2012-11-20 12:40:00,19.48,19.48,19.47,19.48,13500.0,16.0694,16.0694,16.0611,16.0694,13500.0
2012-11-20 12:45:00,19.48,19.48,19.48,19.48,37000.0,16.0694,16.0694,16.0694,16.0694,37000.0
2012-11-20 12:50:00,19.48,19.49,19.48,19.48,29500.0,16.0694,16.0776,16.0694,16.0694,29500.0
2012-11-20 12:55:00,19.49,19.49,19.49,19.49,15500.0,16.0776,16.0776,16.0776,16.0776,15500.0
2012-11-20 13:00:00,19.49,19.49,19.45,19.45,14000.0,16.0776,16.0776,16.0446,16.0446,14000.0
2012-11-20 13:05:00,19.46,19.46,19.45,19.45,26000.0,16.0529,16.0529,16.0446,16.0446,26000.0
2012-11-20 13:10:00,19.44,19.44,19.41,19.42,9000.0,16.0364,16.0364,16.0116,16.0199,9000.0
2012-11-20 13:15:00,19.44,19.44,19.43,19.44,14000.0,16.0364,16.0364,16.0281,16.0364,14000.0
2012-11-20 13:20:00,19.44,19.44,19.43,19.44,12500.0,16.0364,16.0364,16.0281,16.0364,12500.0
2012-11-20 13:25:00,19.44,19.44,19.41,19.41,82500.0,16.0364,16.0364,16.0116,16.0116,82500.0
2012-11-20 13:30:00,19.4,19.42,19.4,19.42,10000.0,16.0034,16.0199,16.0034,16.0199,10000.0
2012-11-20 13:35:00,19.42,19.43,19.42,19.43,12500.0,16.0199,16.0281,16.0199,16.0281,12500.0
2012-11-20 13:40:00,19.43,19.44,19.42,19.42,54500.0,16.0281,16.0364,16.0199,16.0199,54500.0
2012-11-20 13:45:00,19.42,19.44,19.42,19.43,151000.0,16.0199,16.0364,16.0199,16.0281,151000.0
2012-11-20 13:50:00,19.44,19.45,19.43,19.45,26000.0,16.0364,16.0446,16.0281,16.0446,26000.0
2012-11-20 13:55:00,19.45,19.47,19.44,19.47,119500.0,16.0446,16.0611,16.0364,16.0611,119500.0
2012-11-20 14:00:00,19.46,19.46,19.44,19.44,17000.0,16.0529,16.0529,16.0364,16.0364,17000.0
2012-11-20 14:05:00,19.44,19.46,19.44,19.45,23000.0,16.0364,16.0529,16.0364,16.0446,23000.0
2012-11-20 14:10:00,19.46,19.48,19.46,19.47,112500.0,16.0529,16.0694,16.0529,16.0611,112500.0
2012-11-20 14:15:00,19.47,19.48,19.47,19.47,54000.0,16.0611,16.0694,16.0611,16.0611,54000.0
2012-11-20 14:20:00,19.46,19.47,19.45,19.46,29000.0,16.0529,16.0611,16.0446,16.0529,29000.0
2012-11-20 14:25:00,19.46,19.5,19.46,19.5,246500.0,16.0529,16.0859,16.0529,16.0859,246500.0
2012-11-20 14:30:00,19.49,19.49,19.48,19.49,44500.0,16.0776,16.0776,16.0694,16.0776,44500.0
2012-11-20 14:35:00,19.49,19.49,19.47,19.48,83500.0,16.0776,16.0776,16.0611,16.0694,83500.0
2012-11-20 14:40:00,19.48,19.48,19.46,19.46,24500.0,16.0694,16.0694,16.0529,16.0529,24500.0
2012-11-20 14:45:00,19.46,19.49,19.46,19.48,15500.0,16.0529,16.0776,16.0529,16.0694,15500.0
2012-11-20 14:50:00,19.47,19.48,19.47,19.48,18000.0,16.0611,16.0694,16.0611,16.0694,18000.0
2012-11-20 14:55:00,19.48,19.48,19.47,19.48,54500.0,16.0694,16.0694,16.0611,16.0694,54500.0
2012-11-20 15:00:00,19.48,19.5,19.48,19.5,56500.0,16.0694,16.0859,16.0694,16.0859,56500.0
2012-11-20 15:05:00,19.49,19.49,19.48,19.49,12000.0,16.0776,16.0776,16.0694,16.0776,12000.0
2012-11-20 15:10:00,19.49,19.5,19.49,19.5,32500.0,16.0776,16.0859,16.0776,16.0859,32500.0
2012-11-20 15:15:00,19.5,19.5,19.47,19.48,68000.0,16.0859,16.0859,16.0611,16.0694,68000.0
2012-11-20 15:20:00,19.48,19.48,19.47,19.48,16500.0,16.0694,16.0694,16.0611,16.0694,16500.0
2012-11-20 15:25:00,19.47,19.47,19.46,19.47,42500.0,16.0611,16.0611,16.0529,16.0611,42500.0
2012-11-20 15:30:00,19.47,19.49,19.47,19.48,54000.0,16.0611,16.0776,16.0611,16.0694,54000.0
2012-11-20 15:35:00,19.48,19.49,19.47,19.48,34500.0,16.0694,16.0776,16.0611,16.0694,34500.0
2012-11-20 15:40:00,19.48,19.49,19.48,19.48,16500.0,16.0694,16.0776,16.0694,16.0694,16500.0
2012-11-20 15:45:00,19.48,19.5,19.48,19.49,99500.0,16.0694,16.0859,16.0694,16.0776,99500.0
2012-11-20 15:50:00,19.49,19.51,19.48,19.51,104000.0,16.0776,16.0941,16.0694,16.0941,104000.0
2012-11-20 15:55:00,19.51,19.52,19.5,19.52,153000.0,16.0941,16.1024,16.0859,16.1024,153000.0
2012-11-21 09:30:00,19.55,19.56,19.53,19.55,139000.0,16.1271,16.1354,16.1106,16.1271,139000.0
2012-11-21 09:35:00,19.55,19.59,19.54,19.55,141500.0,16.1271,16.1601,16.1189,16.1271,141500.0
2012-11-21 09:40:00,19.56,19.56,19.55,19.55,15000.0,16.1354,16.1354,16.1271,16.1271,15000.0
2012-11-21 09:45:00,19.52,19.54,19.52,19.54,20500.0,16.1024,16.1189,16.1024,16.1189,20500.0
2012-11-21 09:50:00,19.54,19.54,19.53,19.53,11000.0,16.1189,16.1189,16.1106,16.1106,11000.0
2012-11-21 09:55:00,19.53,19.54,19.53,19.54,18500.0,16.1106,16.1189,16.1106,16.1189,18500.0
2012-11-21 10:00:00,19.53,19.54,19.53,19.53,10000.0,16.1106,16.1189,16.1106,16.1106,10000.0
2012-11-21 10:05:00,19.51,19.51,19.49,19.5,24000.0,16.0941,16.0941,16.0776,16.0859,24000.0
2012-11-21 10:10:00,19.49,19.51,19.49,19.51,22000.0,16.0776,16.0941,16.0776,16.0941,22000.0
2012-11-21 10:15:00,19.52,19.52,19.51,19.52,17000.0,16.1024,16.1024,16.0941,16.1024,17000.0
2012-11-21 10:20:00,19.52,19.53,19.52,19.52,55500.0,16.1024,16.1106,16.1024,16.1024,55500.0
2012-11-21 10:25:00,19.51,19.53,19.5,19.53,18000.0,16.0941,16.1106,16.0859,16.1106,18000.0
2012-11-21 10:30:00,19.52,19.53,19.52,19.53,23000.0,16.1024,16.1106,16.1024,16.1106,23000.0
2012-11-21 10:35:00,19.53,19.55,19.53,19.54,23500.0,16.1106,16.1271,16.1106,16.1189,23500.0
2012-11-21 10:40:00,19.53,19.54,19.51,19.53,52000.0,16.1106,16.1189,16.0941,16.1106,52000.0
2012-11-21 10:45:00,19.53,19.53,19.51,19.51,7500.0,16.1106,16.1106,16.0941,16.0941,7500.0
2012-11-21 10:50:00,19.52,19.53,19.51,19.53,12500.0,16.1024,16.1106,16.0941,16.1106,12500.0
2012-11-21 10:55:00,19.53,19.54,19.52,19.52,11000.0,16.1106,16.1189,16.1024,16.1024,11000.0
2012-11-21 11:00:00,19.53,19.53,19.53,19.53,4500.0,16.1106,16.1106,16.1106,16.1106,4500.0
2012-11-21 11:05:00,19.54,19.55,19.54,19.55,8000.0,16.1189,16.1271,16.1189,16.1271,8000.0
2012-11-21 11:10:00,19.55,19.56,19.55,19.55,22000.0,16.1271,16.1354,16.1271,16.1271,22000.0
2012-11-21 11:15:00,19.56,19.56,19.55,19.56,16000.0,16.1354,16.1354,16.1271,16.1354,16000.0
2012-11-21 11:20:00,19.56,19.56,19.55,19.55,24000.0,16.1354,16.1354,16.1271,16.1271,24000.0
2012-11-21 11:25:00,19.54,19.54,19.54,19.54,8000.0,16.1189,16.1189,16.1189,16.1189,8000.0
2012-11-21 11:30:00,19.55,19.55,19.54,19.54,10500.0,16.1271,16.1271,16.1189,16.1189,10500.0
2012-11-21 11:35:00,19.54,19.55,19.54,19.55,36000.0,16.1189,16.1271,16.1189,16.1271,36000.0
2012-11-21 11:40:00,19.54,19.55,19.54,19.54,12500.0,16.1189,16.1271,16.1189,16.1189,12500.0
2012-11-21 11:45:00,19.55,19.55,19.53,19.53,12000.0,16.1271,16.1271,16.1106,16.1106,12000.0
2012-11-21 11:50:00,19.54,19.54,19.54,19.54,18000.0,16.1189,16.1189,16.1189,16.1189,18000.0
2012-11-21 11:55:00,19.53,19.54,19.53,19.54,90000.0,16.1106,16.1189,16.1106,16.1189,90000.0
2012-11-21 12:00:00,19.54,19.54,19.54,19.54,27000.0,16.1189,16.1189,16.1189,16.1189,27000.0
2012-11-21 12:05:00,19.54,19.55,19.54,19.55,39000.0,16.1189,16.1271,16.1189,16.1271,39000.0
2012-11-21 12:10:00,19.55,19.56,19.55,19.56,11000.0,16.1271,16.1354,16.1271,16.1354,11000.0
2012-11-21 12:15:00,19.56,19.56,19.55,19.55,51500.0,16.1354,16.1354,16.1271,16.1271,51500.0
2012-11-21 12:20:00,19.55,19.56,19.55,19.56,14500.0,16.1271,16.1354,16.1271,16.1354,14500.0
2012-11-21 12:25:00,19.57,19.58,19.57,19.57,32000.0,16.1436,16.1519,16.1436,16.1436,32000.0
2012-11-21 12:30:00,19.57,19.58,19.57,19.58,17000.0,16.1436,16.1519,16.1436,16.1519,17000.0
2012-11-21 12:35:00,19.58,19.58,19.57,19.58,23500.0,16.1519,16.1519,16.1436,16.1519,23500.0
2012-11-21 12:40:00,19.58,19.59,19.58,19.59,58500.0,16.1519,16.1601,16.1519,16.1601,58500.0
2012-11-21 12:45:00,19.59,19.59,19.59,19.59,8000.0,16.1601,16.1601,16.1601,16.1601,8000.0
2012-11-21 12:50:00,19.59,19.59,19.58,19.58,4500.0,16.1601,16.1601,16.1519,16.1519,4500.0
2012-11-21 12:55:00,19.58,19.58,19.57,19.57,10000.0,16.1519,16.1519,16.1436,16.1436,10000.0
2012-11-21 13:00:00,19.57,19.58,19.57,19.57,18500.0,16.1436,16.1519,16.1436,16.1436,18500.0
2012-11-21 13:05:00,19.57,19.57,19.56,19.57,13000.0,16.1436,16.1436,16.1354,16.1436,13000.0
2012-11-21 13:10:00,19.57,19.57,19.57,19.57,9500.0,16.1436,16.1436,16.1436,16.1436,9500.0
2012-11-21 13:15:00,19.57,19.57,19.56,19.56,12000.0,16.1436,16.1436,16.1354,16.1354,12000.0
2012-11-21 13:20:00,19.56,19.57,19.56,19.56,5000.0,16.1354,16.1436,16.1354,16.1354,5000.0
2012-11-21 13:25:00,19.57,19.57,19.57,19.57,5000.0,16.1436,16.1436,16.1436,16.1436,5000.0
2012-11-21 13:30:00,19.57,19.57,19.57,19.57,6500.0,16.1436,16.1436,16.1436,16.1436,6500.0
2012-11-21 13:35:00,19.57,19.59,19.57,19.59,19500.0,16.1436,16.1601,16.1436,16.1601,19500.0
2012-11-21 13:40:00,19.58,19.58,19.58,19.58,19000.0,16.1519,16.1519,16.1519,16.1519,19000.0
2012-11-21 13:45:00,19.58,19.58,19.58,19.58,18000.0,16.1519,16.1519,16.1519,16.1519,18000.0
2012-11-21 13:50:00,19.58,19.58,19.58,19.58,6000.0,16.1519,16.1519,16.1519,16.1519,6000.0
2012-11-21 13:55:00,19.58,19.59,19.58,19.58,43000.0,16.1519,16.1601,16.1519,16.1519,43000.0
2012-11-21 14:00:00,19.58,19.58,19.58,19.58,35500.0,16.1519,16.1519,16.1519,16.1519,35500.0
2012-11-21 14:05:00,19.58,19.59,19.58,19.59,10000.0,16.1519,16.1601,16.1519,16.1601,10000.0
2012-11-21 14:10:00,19.59,19.59,19.59,19.59,24500.0,16.1601,16.1601,16.1601,16.1601,24500.0
2012-11-21 14:15:00,19.59,19.59,19.57,19.57,22500.0,16.1601,16.1601,16.1436,16.1436,22500.0
2012-11-21 14:20:00,19.57,19.58,19.57,19.57,42500.0,16.1436,16.1519,16.1436,16.1436,42500.0
2012-11-21 14:25:00,19.57,19.58,19.56,19.58,34500.0,16.1436,16.1519,16.1354,16.1519,34500.0
2012-11-21 14:30:00,19.58,19.58,19.57,19.57,36500.0,16.1519,16.1519,16.1436,16.1436,36500.0
2012-11-21 14:35:00,19.57,19.57,19.57,19.57,32500.0,16.1436,16.1436,16.1436,16.1436,32500.0
2012-11-21 14:40:00,19.57,19.58,19.57,19.57,23500.0,16.1436,16.1519,16.1436,16.1436,23500.0
2012-11-21 14:45:00,19.57,19.57,19.57,19.57,14500.0,16.1436,16.1436,16.1436,16.1436,14500.0
2012-11-21 14:50:00,19.57,19.57,19.56,19.57,207500.0,16.1436,16.1436,16.1354,16.1436,207500.0
2012-11-21 14:55:00,19.57,19.57,19.56,19.56,14000.0,16.1436,16.1436,16.1354,16.1354,14000.0
2012-11-21 15:00:00,19.56,19.57,19.56,19.57,23000.0,16.1354,16.1436,16.1354,16.1436,23000.0
2012-11-21 15:05:00,19.57,19.58,19.57,19.58,17500.0,16.1436,16.1519,16.1436,16.1519,17500.0
2012-11-21 15:10:00,19.58,19.58,19.57,19.57,79500.0,16.1519,16.1519,16.1436,16.1436,79500.0
2012-11-21 15:15:00,19.57,19.58,19.57,19.58,8500.0,16.1436,16.1519,16.1436,16.1519,8500.0
2012-11-21 15:20:00,19.58,19.58,19.57,19.57,19000.0,16.1519,16.1519,16.1436,16.1436,19000.0
2012-11-21 15:25:00,19.57,19.57,19.56,19.57,27500.0,16.1436,16.1436,16.1354,16.1436,27500.0
2012-11-21 15:30:00,19.57,19.57,19.56,19.56,38500.0,16.1436,16.1436,16.1354,16.1354,38500.0
2012-11-21 15:35:00,19.56,19.58,19.56,19.57,96000.0,16.1354,16.1519,16.1354,16.1436,96000.0
2012-11-21 15:40:00,19.58,19.59,19.58,19.58,25000.0,16.1519,16.1601,16.1519,16.1519,25000.0
2012-11-21 15:45:00,19.58,19.59,19.58,19.58,70000.0,16.1519,16.1601,16.1519,16.1519,70000.0
2012-11-21 15:50:00,19.58,19.59,19.57,19.59,48500.0,16.1519,16.1601,16.1436,16.1601,48500.0
2012-11-21 15:55:00,19.59,19.6,19.58,19.6,53000.0,16.1601,16.1684,16.1519,16.1684,53000.0
2012-11-23 09:30:00,19.67,19.74,19.67,19.69,140500.0,16.2261,16.2839,16.2261,16.2426,140500.0
2012-11-23 09:35:00,19.69,19.71,19.69,19.69,47500.0,16.2426,16.2591,16.2426,16.2426,47500.0
2012-11-23 09:40:00,19.69,19.7,19.67,19.68,62500.0,16.2426,16.2509,16.2261,16.2344,62500.0
2012-11-23 09:45:00,19.68,19.7,19.67,19.7,49000.0,16.2344,16.2509,16.2261,16.2509,49000.0
2012-11-23 09:50:00,19.7,19.7,19.68,19.7,69000.0,16.2509,16.2509,16.2344,16.2509,69000.0
2012-11-23 09:55:00,19.7,19.71,19.69,19.7,49000.0,16.2509,16.2591,16.2426,16.2509,49000.0
2012-11-23 10:00:00,19.71,19.73,19.71,19.72,47500.0,16.2591,16.2756,16.2591,16.2674,47500.0
2012-11-23 10:05:00,19.73,19.73,19.71,19.72,17500.0,16.2756,16.2756,16.2591,16.2674,17500.0
2012-11-23 10:10:00,19.73,19.76,19.73,19.76,39500.0,16.2756,16.3004,16.2756,16.3004,39500.0
2012-11-23 10:15:00,19.77,19.77,19.76,19.77,24500.0,16.3086,16.3086,16.3004,16.3086,24500.0
2012-11-23 10:20:00,19.77,19.79,19.76,19.79,27000.0,16.3086,16.3251,16.3004,16.3251,27000.0
2012-11-23 10:25:00,19.8,19.81,19.79,19.8,36000.0,16.3334,16.3416,16.3251,16.3334,36000.0
2012-11-23 10:30:00,19.8,19.81,19.8,19.8,5500.0,16.3334,16.3416,16.3334,16.3334,5500.0
2012-11-23 10:35:00,19.8,19.8,19.79,19.79,6500.0,16.3334,16.3334,16.3251,16.3251,6500.0
2012-11-23 10:40:00,19.78,19.78,19.78,19.78,5000.0,16.3169,16.3169,16.3169,16.3169,5000.0
2012-11-23 10:45:00,19.77,19.78,19.77,19.77,9500.0,16.3086,16.3169,16.3086,16.3086,9500.0
2012-11-23 10:50:00,19.76,19.77,19.76,19.77,4000.0,16.3004,16.3086,16.3004,16.3086,4000.0
2012-11-23 10:55:00,19.77,19.77,19.76,19.77,7000.0,16.3086,16.3086,16.3004,16.3086,7000.0
2012-11-23 11:00:00,19.77,19.78,19.77,19.78,6500.0,16.3086,16.3169,16.3086,16.3169,6500.0
2012-11-23 11:05:00,19.78,19.78,19.77,19.77,14500.0,16.3169,16.3169,16.3086,16.3086,14500.0
2012-11-23 11:10:00,19.77,19.78,19.77,19.78,21000.0,16.3086,16.3169,16.3086,16.3169,21000.0
2012-11-23 11:15:00,19.78,19.78,19.77,19.77,24000.0,16.3169,16.3169,16.3086,16.3086,24000.0
2012-11-23 11:20:00,19.78,19.78,19.77,19.77,14000.0,16.3169,16.3169,16.3086,16.3086,14000.0
2012-11-23 11:25:00,19.77,19.77,19.77,19.77,16000.0,16.3086,16.3086,16.3086,16.3086,16000.0
2012-11-23 11:30:00,19.77,19.77,19.76,19.76,14000.0,16.3086,16.3086,16.3004,16.3004,14000.0
2012-11-23 11:35:00,19.77,19.77,19.76,19.76,4500.0,16.3086,16.3086,16.3004,16.3004,4500.0
2012-11-23 11:40:00,19.76,19.77,19.75,19.75,33500.0,16.3004,16.3086,16.2921,16.2921,33500.0
2012-11-23 11:45:00,19.75,19.75,19.74,19.75,33500.0,16.2921,16.2921,16.2839,16.2921,33500.0
2012-11-23 11:50:00,19.75,19.75,19.74,19.75,13000.0,16.2921,16.2921,16.2839,16.2921,13000.0
2012-11-23 11:55:00,19.75,19.76,19.75,19.76,38000.0,16.2921,16.3004,16.2921,16.3004,38000.0
2012-11-23 12:00:00,19.76,19.78,19.76,19.76,28000.0,16.3004,16.3169,16.3004,16.3004,28000.0
2012-11-23 12:05:00,19.75,19.76,19.75,19.76,6000.0,16.2921,16.3004,16.2921,16.3004,6000.0
2012-11-23 12:10:00,19.75,19.75,19.74,19.74,47000.0,16.2921,16.2921,16.2839,16.2839,47000.0
2012-11-23 12:15:00,19.74,19.74,19.74,19.74,14500.0,16.2839,16.2839,16.2839,16.2839,14500.0
2012-11-23 12:20:00,19.73,19.75,19.73,19.74,17500.0,16.2756,16.2921,16.2756,16.2839,17500.0
2012-11-23 12:25:00,19.74,19.75,19.74,19.74,22500.0,16.2839,16.2921,16.2839,16.2839,22500.0
2012-11-23 12:30:00,19.74,19.75,19.74,19.74,6500.0,16.2839,16.2921,16.2839,16.2839,6500.0
2012-11-23 12:35:00,19.75,19.78,19.75,19.78,35500.0,16.2921,16.3169,16.2921,16.3169,35500.0
2012-11-23 12:40:00,19.78,19.78,19.77,19.77,7000.0,16.3169,16.3169,16.3086,16.3086,7000.0
2012-11-23 12:45:00,19.78,19.79,19.77,19.77,21000.0,16.3169,16.3251,16.3086,16.3086,21000.0
2012-11-23 12:50:00,19.78,19.78,19.77,19.78,60500.0,16.3169,16.3169,16.3086,16.3169,60500.0
2012-11-23 12:55:00,19.78,19.81,19.78,19.81,7000.0,16.3169,16.3416,16.3169,16.3416,7000.0
2012-11-26 09:30:00,19.75,19.77,19.74,19.75,352500.0,16.2921,16.3086,16.2839,16.2921,352500.0
2012-11-26 09:35:00,19.75,19.79,19.75,19.79,84500.0,16.2921,16.3251,16.2921,16.3251,84500.0
2012-11-26 09:40:00,19.78,19.83,19.78,19.82,60500.0,16.3169,16.3581,16.3169,16.3499,60500.0
2012-11-26 09:45:00,19.83,19.83,19.81,19.81,21000.0,16.3581,16.3581,16.3416,16.3416,21000.0
2012-11-26 09:50:00,19.81,19.82,19.8,19.82,16500.0,16.3416,16.3499,16.3334,16.3499,16500.0
2012-11-26 09:55:00,19.82,19.83,19.79,19.83,32000.0,16.3499,16.3581,16.3251,16.3581,32000.0
2012-11-26 10:00:00,19.83,19.83,19.79,19.82,18500.0,16.3581,16.3581,16.3251,16.3499,18500.0
2012-11-26 10:05:00,19.8,19.8,19.78,19.78,43000.0,16.3334,16.3334,16.3169,16.3169,43000.0
2012-11-26 10:10:00,19.78,19.78,19.77,19.77,19500.0,16.3169,16.3169,16.3086,16.3086,19500.0
2012-11-26 10:15:00,19.77,19.79,19.75,19.79,51000.0,16.3086,16.3251,16.2921,16.3251,51000.0
2012-11-26 10:20:00,19.78,19.78,19.76,19.77,14500.0,16.3169,16.3169,16.3004,16.3086,14500.0
2012-11-26 10:25:00,19.76,19.77,19.76,19.76,29000.0,16.3004,16.3086,16.3004,16.3004,29000.0
2012-11-26 10:30:00,19.76,19.77,19.75,19.76,26500.0,16.3004,16.3086,16.2921,16.3004,26500.0
2012-11-26 10:35:00,19.75,19.77,19.75,19.76,9000.0,16.2921,16.3086,16.2921,16.3004,9000.0
2012-11-26 10:40:00,19.76,19.78,19.76,19.76,32500.0,16.3004,16.3169,16.3004,16.3004,32500.0
2012-11-26 10:45:00,19.76,19.77,19.75,19.76,18000.0,16.3004,16.3086,16.2921,16.3004,18000.0
2012-11-26 10:50:00,19.76,19.77,19.76,19.77,85000.0,16.3004,16.3086,16.3004,16.3086,85000.0
2012-11-26 10:55:00,19.75,19.75,19.73,19.74,22000.0,16.2921,16.2921,16.2756,16.2839,22000.0
2012-11-26 11:00:00,19.74,19.74,19.71,19.71,11000.0,16.2839,16.2839,16.2591,16.2591,11000.0
2012-11-26 11:05:00,19.7,19.71,19.69,19.7,14500.0,16.2509,16.2591,16.2426,16.2509,14500.0
2012-11-26 11:10:00,19.69,19.7,19.69,19.7,12000.0,16.2426,16.2509,16.2426,16.2509,12000.0
2012-11-26 11:15:00,19.7,19.71,19.69,19.71,20500.0,16.2509,16.2591,16.2426,16.2591,20500.0
2012-11-26 11:20:00,19.71,19.71,19.69,19.69,6000.0,16.2591,16.2591,16.2426,16.2426,6000.0
2012-11-26 11:25:00,19.69,19.71,19.69,19.71,14500.0,16.2426,16.2591,16.2426,16.2591,14500.0
2012-11-26 11:30:00,19.71,19.72,19.71,19.72,20500.0,16.2591,16.2674,16.2591,16.2674,20500.0
2012-11-26 11:35:00,19.74,19.74,19.73,19.73,11000.0,16.2839,16.2839,16.2756,16.2756,11000.0
2012-11-26 11:40:00,19.73,19.74,19.73,19.74,10000.0,16.2756,16.2839,16.2756,16.2839,10000.0
2012-11-26 11:45:00,19.73,19.74,19.73,19.74,9000.0,16.2756,16.2839,16.2756,16.2839,9000.0
2012-11-26 11:50:00,19.74,19.74,19.73,19.74,6000.0,16.2839,16.2839,16.2756,16.2839,6000.0
2012-11-26 11:55:00,19.74,19.74,19.73,19.74,6500.0,16.2839,16.2839,16.2756,16.2839,6500.0
2012-11-26 12:00:00,19.74,19.75,19.74,19.74,8000.0,16.2839,16.2921,16.2839,16.2839,8000.0
2012-11-26 12:05:00,19.75,19.75,19.74,19.74,12000.0,16.2921,16.2921,16.2839,16.2839,12000.0
2012-11-26 12:10:00,19.74,19.74,19.74,19.74,60500.0,16.2839,16.2839,16.2839,16.2839,60500.0
2012-11-26 12:15:00,19.74,19.76,19.74,19.75,31500.0,16.2839,16.3004,16.2839,16.2921,31500.0
2012-11-26 12:20:00,19.75,19.75,19.74,19.74,8000.0,16.2921,16.2921,16.2839,16.2839,8000.0
2012-11-26 12:25:00,19.75,19.75,19.73,19.73,14500.0,16.2921,16.2921,16.2756,16.2756,14500.0
2012-11-26 12:30:00,19.74,19.74,19.71,19.71,18000.0,16.2839,16.2839,16.2591,16.2591,18000.0
2012-11-26 12:35:00,19.72,19.74,19.72,19.74,33000.0,16.2674,16.2839,16.2674,16.2839,33000.0
2012-11-26 12:40:00,19.74,19.75,19.72,19.73,24500.0,16.2839,16.2921,16.2674,16.2756,24500.0
2012-11-26 12:45:00,19.74,19.74,19.73,19.74,12500.0,16.2839,16.2839,16.2756,16.2839,12500.0
2012-11-26 12:50:00,19.75,19.75,19.74,19.75,11000.0,16.2921,16.2921,16.2839,16.2921,11000.0
2012-11-26 12:55:00,19.74,19.74,19.73,19.73,3500.0,16.2839,16.2839,16.2756,16.2756,3500.0
2012-11-26 13:00:00,19.73,19.73,19.73,19.73,8000.0,16.2756,16.2756,16.2756,16.2756,8000.0
2012-11-26 13:05:00,19.73,19.73,19.73,19.73,2500.0,16.2756,16.2756,16.2756,16.2756,2500.0
2012-11-26 13:10:00,19.73,19.73,19.72,19.72,27000.0,16.2756,16.2756,16.2674,16.2674,27000.0
2012-11-26 13:15:00,19.72,19.78,19.72,19.77,168500.0,16.2674,16.3169,16.2674,16.3086,168500.0
2012-11-26 13:20:00,19.77,19.77,19.76,19.76,27000.0,16.3086,16.3086,16.3004,16.3004,27000.0
2012-11-26 13:25:00,19.76,19.76,19.75,19.75,14500.0,16.3004,16.3004,16.2921,16.2921,14500.0
2012-11-26 13:30:00,19.75,19.76,19.75,19.76,15500.0,16.2921,16.3004,16.2921,16.3004,15500.0
2012-11-26 13:35:00,19.76,19.76,19.75,19.75,197500.0,16.3004,16.3004,16.2921,16.2921,197500.0
2012-11-26 13:40:00,19.75,19.75,19.73,19.73,65000.0,16.2921,16.2921,16.2756,16.2756,65000.0
2012-11-26 13:45:00,19.74,19.74,19.73,19.73,59500.0,16.2839,16.2839,16.2756,16.2756,59500.0
2012-11-26 13:50:00,19.74,19.75,19.74,19.74,13000.0,16.2839,16.2921,16.2839,16.2839,13000.0
2012-11-26 13:55:00,19.74,19.74,19.73,19.73,10500.0,16.2839,16.2839,16.2756,16.2756,10500.0
2012-11-26 14:00:00,19.73,19.73,19.71,19.72,31500.0,16.2756,16.2756,16.2591,16.2674,31500.0
2012-11-26 14:05:00,19.72,19.72,19.71,19.72,56500.0,16.2674,16.2674,16.2591,16.2674,56500.0
2012-11-26 14:10:00,19.73,19.74,19.73,19.73,61500.0,16.2756,16.2839,16.2756,16.2756,61500.0
2012-11-26 14:15:00,19.73,19.74,19.73,19.74,50000.0,16.2756,16.2839,16.2756,16.2839,50000.0
2012-11-26 14:20:00,19.74,19.74,19.73,19.73,88500.0,16.2839,16.2839,16.2756,16.2756,88500.0
2012-11-26 14:25:00,19.72,19.74,19.72,19.73,57500.0,16.2674,16.2839,16.2674,16.2756,57500.0
2012-11-26 14:30:00,19.73,19.73,19.73,19.73,15500.0,16.2756,16.2756,16.2756,16.2756,15500.0
2012-11-26 14:35:00,19.73,19.74,19.73,19.73,26000.0,16.2756,16.2839,16.2756,16.2756,26000.0
2012-11-26 14:40:00,19.74,19.74,19.73,19.73,34000.0,16.2839,16.2839,16.2756,16.2756,34000.0
2012-11-26 14:45:00,19.73,19.74,19.73,19.73,86500.0,16.2756,16.2839,16.2756,16.2756,86500.0
2012-11-26 14:50:00,19.74,19.76,19.74,19.75,77500.0,16.2839,16.3004,16.2839,16.2921,77500.0
2012-11-26 14:55:00,19.75,19.76,19.75,19.75,26000.0,16.2921,16.3004,16.2921,16.2921,26000.0
2012-11-26 15:00:00,19.75,19.76,19.74,19.74,37000.0,16.2921,16.3004,16.2839,16.2839,37000.0
2012-11-26 15:05:00,19.75,19.75,19.74,19.75,19500.0,16.2921,16.2921,16.2839,16.2921,19500.0
2012-11-26 15:10:00,19.75,19.75,19.74,19.74,116000.0,16.2921,16.2921,16.2839,16.2839,116000.0
2012-11-26 15:15:00,19.75,19.75,19.74,19.75,62000.0,16.2921,16.2921,16.2839,16.2921,62000.0
2012-11-26 15:20:00,19.75,19.77,19.75,19.76,74000.0,16.2921,16.3086,16.2921,16.3004,74000.0
2012-11-26 15:25:00,19.76,19.76,19.76,19.76,17000.0,16.3004,16.3004,16.3004,16.3004,17000.0
2012-11-26 15:30:00,19.76,19.76,19.74,19.76,77000.0,16.3004,16.3004,16.2839,16.3004,77000.0
2012-11-26 15:35:00,19.76,19.76,19.75,19.76,61000.0,16.3004,16.3004,16.2921,16.3004,61000.0
2012-11-26 15:40:00,19.76,19.77,19.76,19.76,40500.0,16.3004,16.3086,16.3004,16.3004,40500.0
2012-11-26 15:45:00,19.76,19.78,19.76,19.77,164000.0,16.3004,16.3169,16.3004,16.3086,164000.0
2012-11-26 15:50:00,19.77,19.78,19.77,19.78,43500.0,16.3086,16.3169,16.3086,16.3169,43500.0
2012-11-26 15:55:00,19.78,19.8,19.78,19.79,57500.0,16.3169,16.3334,16.3169,16.3251,57500.0
2012-11-27 09:30:00,19.79,19.79,19.75,19.76,110500.0,16.3251,16.3251,16.2921,16.3004,110500.0
2012-11-27 09:35:00,19.76,19.79,19.76,19.78,69500.0,16.3004,16.3251,16.3004,16.3169,69500.0
2012-11-27 09:40:00,19.79,19.82,19.78,19.82,42000.0,16.3251,16.3499,16.3169,16.3499,42000.0
2012-11-27 09:45:00,19.82,19.86,19.82,19.86,54000.0,16.3499,16.3828,16.3499,16.3828,54000.0
2012-11-27 09:50:00,19.86,19.86,19.84,19.84,47000.0,16.3828,16.3828,16.3664,16.3664,47000.0
2012-11-27 09:55:00,19.84,19.85,19.84,19.85,17500.0,16.3664,16.3746,16.3664,16.3746,17500.0
2012-11-27 10:00:00,19.83,19.84,19.79,19.79,33500.0,16.3581,16.3664,16.3251,16.3251,33500.0
2012-11-27 10:05:00,19.8,19.81,19.8,19.8,3500.0,16.3334,16.3416,16.3334,16.3334,3500.0
2012-11-27 10:10:00,19.81,19.81,19.78,19.79,16500.0,16.3416,16.3416,16.3169,16.3251,16500.0
2012-11-27 10:15:00,19.78,19.8,19.77,19.78,28000.0,16.3169,16.3334,16.3086,16.3169,28000.0
2012-11-27 10:20:00,19.78,19.79,19.75,19.75,30500.0,16.3169,16.3251,16.2921,16.2921,30500.0
2012-11-27 10:25:00,19.76,19.77,19.76,19.76,6500.0,16.3004,16.3086,16.3004,16.3004,6500.0
2012-11-27 10:30:00,19.76,19.78,19.74,19.77,43500.0,16.3004,16.3169,16.2839,16.3086,43500.0
2012-11-27 10:35:00,19.76,19.78,19.76,19.76,26000.0,16.3004,16.3169,16.3004,16.3004,26000.0
2012-11-27 10:40:00,19.76,19.77,19.76,19.76,38000.0,16.3004,16.3086,16.3004,16.3004,38000.0
2012-11-27 10:45:00,19.75,19.8,19.75,19.79,24000.0,16.2921,16.3334,16.2921,16.3251,24000.0
2012-11-27 10:50:00,19.78,19.81,19.78,19.81,19500.0,16.3169,16.3416,16.3169,16.3416,19500.0
2012-11-27 10:55:00,19.79,19.8,19.78,19.78,21000.0,16.3251,16.3334,16.3169,16.3169,21000.0
2012-11-27 11:00:00,19.78,19.81,19.78,19.79,23000.0,16.3169,16.3416,16.3169,16.3251,23000.0
2012-11-27 11:05:00,19.8,19.8,19.79,19.8,44500.0,16.3334,16.3334,16.3251,16.3334,44500.0
2012-11-27 11:10:00,19.79,19.81,19.79,19.8,50000.0,16.3251,16.3416,16.3251,16.3334,50000.0
2012-11-27 11:15:00,19.8,19.81,19.8,19.81,14000.0,16.3334,16.3416,16.3334,16.3416,14000.0
2012-11-27 11:20:00,19.82,19.82,19.81,19.81,5000.0,16.3499,16.3499,16.3416,16.3416,5000.0
2012-11-27 11:25:00,19.81,19.82,19.79,19.81,45500.0,16.3416,16.3499,16.3251,16.3416,45500.0
2012-11-27 11:30:00,19.81,19.81,19.8,19.8,10000.0,16.3416,16.3416,16.3334,16.3334,10000.0
2012-11-27 11:35:00,19.81,19.85,19.81,19.85,22000.0,16.3416,16.3746,16.3416,16.3746,22000.0
2012-11-27 11:40:00,19.87,19.87,19.84,19.84,15500.0,16.3911,16.3911,16.3664,16.3664,15500.0
2012-11-27 11:45:00,19.84,19.85,19.84,19.85,6500.0,16.3664,16.3746,16.3664,16.3746,6500.0
2012-11-27 11:50:00,19.86,19.87,19.85,19.85,10000.0,16.3828,16.3911,16.3746,16.3746,10000.0
2012-11-27 11:55:00,19.85,19.85,19.85,19.85,5000.0,16.3746,16.3746,16.3746,16.3746,5000.0
2012-11-27 12:00:00,19.86,19.86,19.86,19.86,16500.0,16.3828,16.3828,16.3828,16.3828,16500.0
2012-11-27 12:05:00,19.85,19.85,19.85,19.85,14500.0,16.3746,16.3746,16.3746,16.3746,14500.0
2012-11-27 12:10:00,19.84,19.84,19.83,19.83,7000.0,16.3664,16.3664,16.3581,16.3581,7000.0
2012-11-27 12:15:00,19.84,19.84,19.83,19.84,3500.0,16.3664,16.3664,16.3581,16.3664,3500.0
2012-11-27 12:20:00,19.84,19.85,19.84,19.85,51500.0,16.3664,16.3746,16.3664,16.3746,51500.0
2012-11-27 12:25:00,19.85,19.85,19.84,19.85,4000.0,16.3746,16.3746,16.3664,16.3746,4000.0
2012-11-27 12:30:00,19.85,19.85,19.83,19.83,6500.0,16.3746,16.3746,16.3581,16.3581,6500.0
2012-11-27 12:35:00,19.84,19.85,19.83,19.85,4000.0,16.3664,16.3746,16.3581,16.3746,4000.0
2012-11-27 12:40:00,19.85,19.85,19.85,19.85,9500.0,16.3746,16.3746,16.3746,16.3746,9500.0
2012-11-27 12:45:00,19.85,19.86,19.85,19.86,23000.0,16.3746,16.3828,16.3746,16.3828,23000.0
2012-11-27 12:50:00,19.86,19.86,19.85,19.85,7000.0,16.3828,16.3828,16.3746,16.3746,7000.0
2012-11-27 12:55:00,19.84,19.86,19.84,19.86,87000.0,16.3664,16.3828,16.3664,16.3828,87000.0
2012-11-27 13:00:00,19.85,19.85,19.83,19.84,35000.0,16.3746,16.3746,16.3581,16.3664,35000.0
2012-11-27 13:05:00,19.84,19.85,19.84,19.85,22000.0,16.3664,16.3746,16.3664,16.3746,22000.0
2012-11-27 13:10:00,19.85,19.85,19.84,19.84,38000.0,16.3746,16.3746,16.3664,16.3664,38000.0
2012-11-27 13:15:00,19.84,19.86,19.84,19.85,9500.0,16.3664,16.3828,16.3664,16.3746,9500.0
2012-11-27 13:20:00,19.86,19.86,19.83,19.84,35500.0,16.3828,16.3828,16.3581,16.3664,35500.0
2012-11-27 13:25:00,19.84,19.84,19.82,19.83,33500.0,16.3664,16.3664,16.3499,16.3581,33500.0
2012-11-27 13:30:00,19.83,19.85,19.83,19.85,29000.0,16.3581,16.3746,16.3581,16.3746,29000.0
2012-11-27 13:35:00,19.85,19.85,19.84,19.84,26500.0,16.3746,16.3746,16.3664,16.3664,26500.0
2012-11-27 13:40:00,19.84,19.85,19.84,19.85,5500.0,16.3664,16.3746,16.3664,16.3746,5500.0
2012-11-27 13:45:00,19.86,19.86,19.84,19.85,8000.0,16.3828,16.3828,16.3664,16.3746,8000.0
2012-11-27 13:50:00,19.85,19.85,19.83,19.84,117000.0,16.3746,16.3746,16.3581,16.3664,117000.0
2012-11-27 13:55:00,19.84,19.84,19.84,19.84,21500.0,16.3664,16.3664,16.3664,16.3664,21500.0
2012-11-27 14:00:00,19.84,19.85,19.82,19.85,35000.0,16.3664,16.3746,16.3499,16.3746,35000.0
2012-11-27 14:05:00,19.85,19.85,19.84,19.85,40000.0,16.3746,16.3746,16.3664,16.3746,40000.0
2012-11-27 14:10:00,19.85,19.86,19.85,19.85,23000.0,16.3746,16.3828,16.3746,16.3746,23000.0
2012-11-27 14:15:00,19.85,19.86,19.85,19.86,19000.0,16.3746,16.3828,16.3746,16.3828,19000.0
2012-11-27 14:20:00,19.86,19.86,19.81,19.82,66000.0,16.3828,16.3828,16.3416,16.3499,66000.0
2012-11-27 14:25:00,19.82,19.82,19.79,19.8,53000.0,16.3499,16.3499,16.3251,16.3334,53000.0
2012-11-27 14:30:00,19.8,19.81,19.79,19.79,27500.0,16.3334,16.3416,16.3251,16.3251,27500.0
2012-11-27 14:35:00,19.79,19.79,19.77,19.78,19500.0,16.3251,16.3251,16.3086,16.3169,19500.0
2012-11-27 14:40:00,19.79,19.81,19.78,19.78,21000.0,16.3251,16.3416,16.3169,16.3169,21000.0
2012-11-27 14:45:00,19.78,19.79,19.76,19.78,27500.0,16.3169,16.3251,16.3004,16.3169,27500.0
2012-11-27 14:50:00,19.78,19.79,19.77,19.78,22500.0,16.3169,16.3251,16.3086,16.3169,22500.0
2012-11-27 14:55:00,19.78,19.81,19.78,19.81,44000.0,16.3169,16.3416,16.3169,16.3416,44000.0
2012-11-27 15:00:00,19.8,19.81,19.79,19.79,13500.0,16.3334,16.3416,16.3251,16.3251,13500.0
2012-11-27 15:05:00,19.79,19.82,19.78,19.82,23000.0,16.3251,16.3499,16.3169,16.3499,23000.0
2012-11-27 15:10:00,19.81,19.82,19.8,19.8,105000.0,16.3416,16.3499,16.3334,16.3334,105000.0
2012-11-27 15:15:00,19.81,19.81,19.79,19.8,70000.0,16.3416,16.3416,16.3251,16.3334,70000.0
2012-11-27 15:20:00,19.8,19.82,19.79,19.81,113500.0,16.3334,16.3499,16.3251,16.3416,113500.0
2012-11-27 15:25:00,19.82,19.82,19.8,19.8,40000.0,16.3499,16.3499,16.3334,16.3334,40000.0
2012-11-27 15:30:00,19.81,19.81,19.78,19.78,56500.0,16.3416,16.3416,16.3169,16.3169,56500.0
2012-11-27 15:35:00,19.78,19.78,19.76,19.77,98500.0,16.3169,16.3169,16.3004,16.3086,98500.0
2012-11-27 15:40:00,19.77,19.78,19.77,19.77,28500.0,16.3086,16.3169,16.3086,16.3086,28500.0
2012-11-27 15:45:00,19.77,19.78,19.76,19.78,30500.0,16.3086,16.3169,16.3004,16.3169,30500.0
2012-11-27 15:50:00,19.78,19.78,19.76,19.76,48500.0,16.3169,16.3169,16.3004,16.3004,48500.0
2012-11-27 15:55:00,19.76,19.76,19.74,19.76,44500.0,16.3004,16.3004,16.2839,16.3004,44500.0
2012-11-28 09:30:00,19.68,19.69,19.67,19.67,113000.0,16.2344,16.2426,16.2261,16.2261,113000.0
2012-11-28 09:35:00,19.67,19.69,19.65,19.66,53500.0,16.2261,16.2426,16.2096,16.2179,53500.0
2012-11-28 09:40:00,19.66,19.67,19.65,19.66,35000.0,16.2179,16.2261,16.2096,16.2179,35000.0
2012-11-28 09:45:00,19.66,19.66,19.61,19.61,71000.0,16.2179,16.2179,16.1766,16.1766,71000.0
2012-11-28 09:50:00,19.62,19.63,19.6,19.63,38000.0,16.1849,16.1931,16.1684,16.1931,38000.0
2012-11-28 09:55:00,19.62,19.64,19.62,19.64,18000.0,16.1849,16.2014,16.1849,16.2014,18000.0
2012-11-28 10:00:00,19.62,19.63,19.54,19.54,46500.0,16.1849,16.1931,16.1189,16.1189,46500.0
2012-11-28 10:05:00,19.54,19.56,19.54,19.54,38500.0,16.1189,16.1354,16.1189,16.1189,38500.0
2012-11-28 10:10:00,19.56,19.6,19.56,19.6,46500.0,16.1354,16.1684,16.1354,16.1684,46500.0
2012-11-28 10:15:00,19.6,19.62,19.59,19.61,27000.0,16.1684,16.1849,16.1601,16.1766,27000.0
2012-11-28 10:20:00,19.61,19.7,19.61,19.69,90500.0,16.1766,16.2509,16.1766,16.2426,90500.0
2012-11-28 10:25:00,19.69,19.69,19.65,19.67,20000.0,16.2426,16.2426,16.2096,16.2261,20000.0
2012-11-28 10:30:00,19.67,19.68,19.66,19.66,7000.0,16.2261,16.2344,16.2179,16.2179,7000.0
2012-11-28 10:35:00,19.68,19.74,19.68,19.74,47000.0,16.2344,16.2839,16.2344,16.2839,47000.0
2012-11-28 10:40:00,19.73,19.74,19.7,19.7,499500.0,16.2756,16.2839,16.2509,16.2509,499500.0
2012-11-28 10:45:00,19.7,19.73,19.7,19.72,27500.0,16.2509,16.2756,16.2509,16.2674,27500.0
2012-11-28 10:50:00,19.71,19.71,19.69,19.71,65500.0,16.2591,16.2591,16.2426,16.2591,65500.0
2012-11-28 10:55:00,19.71,19.71,19.7,19.71,29500.0,16.2591,16.2591,16.2509,16.2591,29500.0
2012-11-28 11:00:00,19.71,19.73,19.71,19.71,77500.0,16.2591,16.2756,16.2591,16.2591,77500.0
2012-11-28 11:05:00,19.71,19.73,19.71,19.72,43000.0,16.2591,16.2756,16.2591,16.2674,43000.0
2012-11-28 11:10:00,19.72,19.76,19.72,19.74,63000.0,16.2674,16.3004,16.2674,16.2839,63000.0
2012-11-28 11:15:00,19.75,19.79,19.74,19.79,57000.0,16.2921,16.3251,16.2839,16.3251,57000.0
2012-11-28 11:20:00,19.79,19.8,19.77,19.77,74000.0,16.3251,16.3334,16.3086,16.3086,74000.0
2012-11-28 11:25:00,19.77,19.78,19.76,19.78,53500.0,16.3086,16.3169,16.3004,16.3169,53500.0
2012-11-28 11:30:00,19.78,19.78,19.74,19.75,27000.0,16.3169,16.3169,16.2839,16.2921,27000.0
2012-11-28 11:35:00,19.75,19.77,19.75,19.77,22500.0,16.2921,16.3086,16.2921,16.3086,22500.0
2012-11-28 11:40:00,19.77,19.77,19.74,19.75,20000.0,16.3086,16.3086,16.2839,16.2921,20000.0
2012-11-28 11:45:00,19.75,19.76,19.75,19.75,33000.0,16.2921,16.3004,16.2921,16.2921,33000.0
2012-11-28 11:50:00,19.76,19.77,19.74,19.74,29000.0,16.3004,16.3086,16.2839,16.2839,29000.0
2012-11-28 11:55:00,19.75,19.76,19.75,19.76,36000.0,16.2921,16.3004,16.2921,16.3004,36000.0
2012-11-28 12:00:00,19.76,19.76,19.72,19.73,33000.0,16.3004,16.3004,16.2674,16.2756,33000.0
2012-11-28 12:05:00,19.72,19.74,19.71,19.73,47500.0,16.2674,16.2839,16.2591,16.2756,47500.0
2012-11-28 12:10:00,19.73,19.78,19.72,19.75,66500.0,16.2756,16.3169,16.2674,16.2921,66500.0
2012-11-28 12:15:00,19.76,19.82,19.76,19.79,73000.0,16.3004,16.3499,16.3004,16.3251,73000.0
2012-11-28 12:20:00,19.79,19.79,19.77,19.79,15000.0,16.3251,16.3251,16.3086,16.3251,15000.0
2012-11-28 12:25:00,19.8,19.8,19.79,19.8,26500.0,16.3334,16.3334,16.3251,16.3334,26500.0
2012-11-28 12:30:00,19.8,19.81,19.79,19.79,68500.0,16.3334,16.3416,16.3251,16.3251,68500.0
2012-11-28 12:35:00,19.81,19.82,19.81,19.82,47500.0,16.3416,16.3499,16.3416,16.3499,47500.0
2012-11-28 12:40:00,19.82,19.82,19.81,19.82,6500.0,16.3499,16.3499,16.3416,16.3499,6500.0
2012-11-28 12:45:00,19.81,19.82,19.8,19.8,17000.0,16.3416,16.3499,16.3334,16.3334,17000.0
2012-11-28 12:50:00,19.8,19.8,19.79,19.79,15500.0,16.3334,16.3334,16.3251,16.3251,15500.0
2012-11-28 12:55:00,19.79,19.81,19.79,19.8,46500.0,16.3251,16.3416,16.3251,16.3334,46500.0
2012-11-28 13:00:00,19.81,19.81,19.78,19.78,24500.0,16.3416,16.3416,16.3169,16.3169,24500.0
2012-11-28 13:05:00,19.78,19.78,19.78,19.78,6500.0,16.3169,16.3169,16.3169,16.3169,6500.0
2012-11-28 13:10:00,19.78,19.8,19.78,19.79,18000.0,16.3169,16.3334,16.3169,16.3251,18000.0
2012-11-28 13:15:00,19.79,19.8,19.79,19.79,6500.0,16.3251,16.3334,16.3251,16.3251,6500.0
2012-11-28 13:20:00,19.79,19.8,19.79,19.8,99000.0,16.3251,16.3334,16.3251,16.3334,99000.0
2012-11-28 13:25:00,19.8,19.81,19.79,19.81,19000.0,16.3334,16.3416,16.3251,16.3416,19000.0
2012-11-28 13:30:00,19.8,19.82,19.8,19.81,24500.0,16.3334,16.3499,16.3334,16.3416,24500.0
2012-11-28 13:35:00,19.81,19.83,19.81,19.81,46500.0,16.3416,16.3581,16.3416,16.3416,46500.0
2012-11-28 13:40:00,19.82,19.82,19.81,19.82,40000.0,16.3499,16.3499,16.3416,16.3499,40000.0
2012-11-28 13:45:00,19.83,19.83,19.82,19.83,23500.0,16.3581,16.3581,16.3499,16.3581,23500.0
2012-11-28 13:50:00,19.83,19.83,19.82,19.82,18500.0,16.3581,16.3581,16.3499,16.3499,18500.0
2012-11-28 13:55:00,19.82,19.83,19.82,19.83,33500.0,16.3499,16.3581,16.3499,16.3581,33500.0
2012-11-28 14:00:00,19.84,19.84,19.81,19.82,45000.0,16.3664,16.3664,16.3416,16.3499,45000.0
2012-11-28 14:05:00,19.8,19.82,19.8,19.82,11500.0,16.3334,16.3499,16.3334,16.3499,11500.0
2012-11-28 14:10:00,19.82,19.82,19.8,19.81,30500.0,16.3499,16.3499,16.3334,16.3416,30500.0
2012-11-28 14:15:00,19.81,19.82,19.81,19.81,59000.0,16.3416,16.3499,16.3416,16.3416,59000.0
2012-11-28 14:20:00,19.81,19.82,19.8,19.81,58000.0,16.3416,16.3499,16.3334,16.3416,58000.0
2012-11-28 14:25:00,19.81,19.82,19.81,19.82,82000.0,16.3416,16.3499,16.3416,16.3499,82000.0
2012-11-28 14:30:00,19.82,19.83,19.81,19.83,147500.0,16.3499,16.3581,16.3416,16.3581,147500.0
2012-11-28 14:35:00,19.83,19.84,19.82,19.83,84500.0,16.3581,16.3664,16.3499,16.3581,84500.0
2012-11-28 14:40:00,19.84,19.85,19.84,19.84,19500.0,16.3664,16.3746,16.3664,16.3664,19500.0
2012-11-28 14:45:00,19.84,19.84,19.83,19.83,14000.0,16.3664,16.3664,16.3581,16.3581,14000.0
2012-11-28 14:50:00,19.83,19.83,19.83,19.83,56500.0,16.3581,16.3581,16.3581,16.3581,56500.0
2012-11-28 14:55:00,19.83,19.84,19.83,19.83,42500.0,16.3581,16.3664,16.3581,16.3581,42500.0
2012-11-28 15:00:00,19.84,19.84,19.83,19.84,27000.0,16.3664,16.3664,16.3581,16.3664,27000.0
2012-11-28 15:05:00,19.84,19.85,19.84,19.85,47000.0,16.3664,16.3746,16.3664,16.3746,47000.0
2012-11-28 15:10:00,19.85,19.86,19.84,19.84,60000.0,16.3746,16.3828,16.3664,16.3664,60000.0
2012-11-28 15:15:00,19.84,19.86,19.84,19.85,47500.0,16.3664,16.3828,16.3664,16.3746,47500.0
2012-11-28 15:20:00,19.84,19.85,19.84,19.85,71000.0,16.3664,16.3746,16.3664,16.3746,71000.0
2012-11-28 15:25:00,19.86,19.87,19.86,19.87,82500.0,16.3828,16.3911,16.3828,16.3911,82500.0
2012-11-28 15:30:00,19.87,19.89,19.87,19.89,78500.0,16.3911,16.4076,16.3911,16.4076,78500.0
2012-11-28 15:35:00,19.88,19.89,19.88,19.88,56500.0,16.3993,16.4076,16.3993,16.3993,56500.0
2012-11-28 15:40:00,19.88,19.88,19.88,19.88,62500.0,16.3993,16.3993,16.3993,16.3993,62500.0
2012-11-28 15:45:00,19.88,19.89,19.87,19.88,64000.0,16.3993,16.4076,16.3911,16.3993,64000.0
2012-11-28 15:50:00,19.88,19.89,19.87,19.89,48500.0,16.3993,16.4076,16.3911,16.4076,48500.0
2012-11-28 15:55:00,19.89,19.9,19.87,19.89,151500.0,16.4076,16.4158,16.3911,16.4076,151500.0
2012-11-29 09:30:00,20.01,20.03,19.99,20.03,176500.0,16.5066,16.5231,16.4901,16.5231,176500.0
2012-11-29 09:35:00,20.03,20.03,19.99,20.0,58500.0,16.5231,16.5231,16.4901,16.4983,58500.0
2012-11-29 09:40:00,20.0,20.02,20.0,20.02,58500.0,16.4983,16.5148,16.4983,16.5148,58500.0
2012-11-29 09:45:00,20.02,20.03,19.98,19.98,31500.0,16.5148,16.5231,16.4818,16.4818,31500.0
2012-11-29 09:50:00,19.98,19.99,19.97,19.97,78500.0,16.4818,16.4901,16.4736,16.4736,78500.0
2012-11-29 09:55:00,19.99,19.99,19.98,19.99,4500.0,16.4901,16.4901,16.4818,16.4901,4500.0
2012-11-29 10:00:00,20.01,20.03,20.0,20.0,41000.0,16.5066,16.5231,16.4983,16.4983,41000.0
2012-11-29 10:05:00,20.0,20.0,19.94,19.94,86000.0,16.4983,16.4983,16.4488,16.4488,86000.0
2012-11-29 10:10:00,19.95,19.96,19.92,19.96,14000.0,16.4571,16.4653,16.4323,16.4653,14000.0
2012-11-29 10:15:00,19.97,19.98,19.95,19.96,26500.0,16.4736,16.4818,16.4571,16.4653,26500.0
2012-11-29 10:20:00,19.96,19.98,19.95,19.96,26000.0,16.4653,16.4818,16.4571,16.4653,26000.0
2012-11-29 10:25:00,19.96,19.98,19.96,19.96,13000.0,16.4653,16.4818,16.4653,16.4653,13000.0
2012-11-29 10:30:00,19.96,19.96,19.93,19.93,12500.0,16.4653,16.4653,16.4406,16.4406,12500.0
2012-11-29 10:35:00,19.94,19.94,19.93,19.94,4000.0,16.4488,16.4488,16.4406,16.4488,4000.0
2012-11-29 10:40:00,19.95,19.97,19.95,19.97,7000.0,16.4571,16.4736,16.4571,16.4736,7000.0
2012-11-29 10:45:00,19.97,19.98,19.96,19.98,21500.0,16.4736,16.4818,16.4653,16.4818,21500.0
2012-11-29 10:50:00,19.98,20.0,19.98,20.0,24500.0,16.4818,16.4983,16.4818,16.4983,24500.0
2012-11-29 10:55:00,20.0,20.01,19.99,20.0,51500.0,16.4983,16.5066,16.4901,16.4983,51500.0
2012-11-29 11:00:00,20.0,20.01,20.0,20.0,39500.0,16.4983,16.5066,16.4983,16.4983,39500.0
2012-11-29 11:05:00,20.0,20.02,20.0,20.01,95500.0,16.4983,16.5148,16.4983,16.5066,95500.0
2012-11-29 11:10:00,20.02,20.03,20.02,20.02,63500.0,16.5148,16.5231,16.5148,16.5148,63500.0
2012-11-29 11:15:00,20.02,20.03,20.01,20.01,17500.0,16.5148,16.5231,16.5066,16.5066,17500.0
2012-11-29 11:20:00,20.01,20.01,19.99,19.99,16500.0,16.5066,16.5066,16.4901,16.4901,16500.0
2012-11-29 11:25:00,19.99,20.0,19.98,20.0,242000.0,16.4901,16.4983,16.4818,16.4983,242000.0
2012-11-29 11:30:00,20.0,20.0,19.99,20.0,18500.0,16.4983,16.4983,16.4901,16.4983,18500.0
2012-11-29 11:35:00,19.99,20.0,19.98,20.0,31000.0,16.4901,16.4983,16.4818,16.4983,31000.0
2012-11-29 11:40:00,19.99,19.99,19.9,19.92,265000.0,16.4901,16.4901,16.4158,16.4323,265000.0
2012-11-29 11:45:00,19.91,19.93,19.9,19.93,70000.0,16.4241,16.4406,16.4158,16.4406,70000.0
2012-11-29 11:50:00,19.95,19.96,19.93,19.94,42000.0,16.4571,16.4653,16.4406,16.4488,42000.0
2012-11-29 11:55:00,19.95,19.95,19.91,19.92,17000.0,16.4571,16.4571,16.4241,16.4323,17000.0
2012-11-29 12:00:00,19.93,19.94,19.92,19.94,22500.0,16.4406,16.4488,16.4323,16.4488,22500.0
2012-11-29 12:05:00,19.94,19.95,19.91,19.94,34000.0,16.4488,16.4571,16.4241,16.4488,34000.0
2012-11-29 12:10:00,19.93,19.98,19.93,19.97,65500.0,16.4406,16.4818,16.4406,16.4736,65500.0
2012-11-29 12:15:00,19.97,19.97,19.96,19.96,24000.0,16.4736,16.4736,16.4653,16.4653,24000.0
2012-11-29 12:20:00,19.97,19.99,19.96,19.98,83500.0,16.4736,16.4901,16.4653,16.4818,83500.0
2012-11-29 12:25:00,19.98,19.98,19.97,19.98,7500.0,16.4818,16.4818,16.4736,16.4818,7500.0
2012-11-29 12:30:00,19.98,19.99,19.98,19.99,37500.0,16.4818,16.4901,16.4818,16.4901,37500.0
2012-11-29 12:35:00,19.99,19.99,19.98,19.98,54500.0,16.4901,16.4901,16.4818,16.4818,54500.0
2012-11-29 12:40:00,19.98,19.98,19.97,19.97,23000.0,16.4818,16.4818,16.4736,16.4736,23000.0
2012-11-29 12:45:00,19.97,19.99,19.97,19.98,16500.0,16.4736,16.4901,16.4736,16.4818,16500.0
2012-11-29 12:50:00,19.98,19.99,19.98,19.99,50500.0,16.4818,16.4901,16.4818,16.4901,50500.0
2012-11-29 12:55:00,19.98,19.99,19.98,19.98,13000.0,16.4818,16.4901,16.4818,16.4818,13000.0
2012-11-29 13:00:00,19.99,20.0,19.99,20.0,21500.0,16.4901,16.4983,16.4901,16.4983,21500.0
2012-11-29 13:05:00,20.0,20.0,19.97,19.98,37500.0,16.4983,16.4983,16.4736,16.4818,37500.0
2012-11-29 13:10:00,19.98,19.98,19.97,19.97,21500.0,16.4818,16.4818,16.4736,16.4736,21500.0
2012-11-29 13:15:00,19.98,19.99,19.98,19.99,14000.0,16.4818,16.4901,16.4818,16.4901,14000.0
2012-11-29 13:20:00,19.99,19.99,19.99,19.99,6500.0,16.4901,16.4901,16.4901,16.4901,6500.0
2012-11-29 13:25:00,19.99,19.99,19.99,19.99,8500.0,16.4901,16.4901,16.4901,16.4901,8500.0
2012-11-29 13:30:00,20.0,20.01,20.0,20.01,46000.0,16.4983,16.5066,16.4983,16.5066,46000.0
2012-11-29 13:35:00,20.01,20.02,20.01,20.02,61000.0,16.5066,16.5148,16.5066,16.5148,61000.0
2012-11-29 13:40:00,20.02,20.02,20.0,20.01,22500.0,16.5148,16.5148,16.4983,16.5066,22500.0
2012-11-29 13:45:00,20.01,20.02,20.01,20.02,111000.0,16.5066,16.5148,16.5066,16.5148,111000.0
2012-11-29 13:50:00,20.02,20.02,20.01,20.02,6500.0,16.5148,16.5148,16.5066,16.5148,6500.0
2012-11-29 13:55:00,20.02,20.02,20.01,20.01,18500.0,16.5148,16.5148,16.5066,16.5066,18500.0
2012-11-29 14:00:00,20.01,20.02,20.01,20.01,29500.0,16.5066,16.5148,16.5066,16.5066,29500.0
2012-11-29 14:05:00,20.02,20.02,20.0,20.0,32000.0,16.5148,16.5148,16.4983,16.4983,32000.0
2012-11-29 14:10:00,20.01,20.02,20.0,20.02,108500.0,16.5066,16.5148,16.4983,16.5148,108500.0
2012-11-29 14:15:00,20.02,20.03,20.02,20.02,25000.0,16.5148,16.5231,16.5148,16.5148,25000.0
2012-11-29 14:20:00,20.02,20.03,20.02,20.03,33000.0,16.5148,16.5231,16.5148,16.5231,33000.0
2012-11-29 14:25:00,20.03,20.03,20.02,20.02,32000.0,16.5231,16.5231,16.5148,16.5148,32000.0
2012-11-29 14:30:00,20.02,20.03,20.02,20.03,53000.0,16.5148,16.5231,16.5148,16.5231,53000.0
2012-11-29 14:35:00,20.03,20.04,20.03,20.04,56000.0,16.5231,16.5313,16.5231,16.5313,56000.0
2012-11-29 14:40:00,20.04,20.04,20.03,20.04,41500.0,16.5313,16.5313,16.5231,16.5313,41500.0
2012-11-29 14:45:00,20.03,20.05,20.03,20.04,23000.0,16.5231,16.5396,16.5231,16.5313,23000.0
2012-11-29 14:50:00,20.04,20.04,20.04,20.04,30500.0,16.5313,16.5313,16.5313,16.5313,30500.0
2012-11-29 14:55:00,20.04,20.04,20.03,20.04,19500.0,16.5313,16.5313,16.5231,16.5313,19500.0
2012-11-29 15:00:00,20.03,20.04,20.03,20.04,39000.0,16.5231,16.5313,16.5231,16.5313,39000.0
2012-11-29 15:05:00,20.04,20.04,20.02,20.03,46000.0,16.5313,16.5313,16.5148,16.5231,46000.0
2012-11-29 15:10:00,20.03,20.03,20.01,20.01,32000.0,16.5231,16.5231,16.5066,16.5066,32000.0
2012-11-29 15:15:00,20.01,20.02,20.01,20.01,24500.0,16.5066,16.5148,16.5066,16.5066,24500.0
2012-11-29 15:20:00,20.01,20.02,19.98,20.0,60500.0,16.5066,16.5148,16.4818,16.4983,60500.0
2012-11-29 15:25:00,20.0,20.02,20.0,20.02,24000.0,16.4983,16.5148,16.4983,16.5148,24000.0
2012-11-29 15:30:00,20.01,20.02,20.01,20.02,38500.0,16.5066,16.5148,16.5066,16.5148,38500.0
2012-11-29 15:35:00,20.02,20.02,20.01,20.02,70500.0,16.5148,16.5148,16.5066,16.5148,70500.0
2012-11-29 15:40:00,20.02,20.04,20.02,20.04,98500.0,16.5148,16.5313,16.5148,16.5313,98500.0
2012-11-29 15:45:00,20.04,20.04,20.03,20.04,66000.0,16.5313,16.5313,16.5231,16.5313,66000.0
2012-11-29 15:50:00,20.03,20.04,20.02,20.04,119000.0,16.5231,16.5313,16.5148,16.5313,119000.0
2012-11-29 15:55:00,20.04,20.04,20.02,20.03,104500.0,16.5313,16.5313,16.5148,16.5231,104500.0
2012-11-30 09:30:00,20.08,20.08,20.03,20.04,70500.0,16.5643,16.5643,16.5231,16.5313,70500.0
2012-11-30 09:35:00,20.04,20.05,20.02,20.04,286000.0,16.5313,16.5396,16.5148,16.5313,286000.0
2012-11-30 09:40:00,20.04,20.06,20.04,20.06,81000.0,16.5313,16.5478,16.5313,16.5478,81000.0
2012-11-30 09:45:00,20.05,20.05,20.02,20.02,43500.0,16.5396,16.5396,16.5148,16.5148,43500.0
2012-11-30 09:50:00,20.02,20.04,20.02,20.04,50500.0,16.5148,16.5313,16.5148,16.5313,50500.0
2012-11-30 09:55:00,20.04,20.05,20.03,20.03,57500.0,16.5313,16.5396,16.5231,16.5231,57500.0
2012-11-30 10:00:00,20.03,20.06,20.03,20.04,40500.0,16.5231,16.5478,16.5231,16.5313,40500.0
2012-11-30 10:05:00,20.05,20.05,20.02,20.02,42500.0,16.5396,16.5396,16.5148,16.5148,42500.0
2012-11-30 10:10:00,20.02,20.04,20.01,20.04,87500.0,16.5148,16.5313,16.5066,16.5313,87500.0
2012-11-30 10:15:00,20.04,20.05,20.03,20.05,40500.0,16.5313,16.5396,16.5231,16.5396,40500.0
2012-11-30 10:20:00,20.04,20.05,20.03,20.05,27000.0,16.5313,16.5396,16.5231,16.5396,27000.0
2012-11-30 10:25:00,20.05,20.05,20.03,20.05,51000.0,16.5396,16.5396,16.5231,16.5396,51000.0
2012-11-30 10:30:00,20.05,20.05,20.03,20.04,30000.0,16.5396,16.5396,16.5231,16.5313,30000.0
2012-11-30 10:35:00,20.04,20.04,20.02,20.02,33000.0,16.5313,16.5313,16.5148,16.5148,33000.0
2012-11-30 10:40:00,20.02,20.04,20.02,20.02,42000.0,16.5148,16.5313,16.5148,16.5148,42000.0
2012-11-30 10:45:00,20.02,20.03,20.01,20.01,27500.0,16.5148,16.5231,16.5066,16.5066,27500.0
2012-11-30 10:50:00,20.0,20.0,19.99,20.0,16000.0,16.4983,16.4983,16.4901,16.4983,16000.0
2012-11-30 10:55:00,20.0,20.02,20.0,20.02,48000.0,16.4983,16.5148,16.4983,16.5148,48000.0
2012-11-30 11:00:00,20.03,20.03,20.02,20.02,31000.0,16.5231,16.5231,16.5148,16.5148,31000.0
2012-11-30 11:05:00,20.02,20.03,20.0,20.01,45000.0,16.5148,16.5231,16.4983,16.5066,45000.0
2012-11-30 11:10:00,20.01,20.02,20.01,20.01,36500.0,16.5066,16.5148,16.5066,16.5066,36500.0
2012-11-30 11:15:00,20.01,20.01,19.99,19.99,40000.0,16.5066,16.5066,16.4901,16.4901,40000.0
2012-11-30 11:20:00,19.98,19.98,19.97,19.98,53500.0,16.4818,16.4818,16.4736,16.4818,53500.0
2012-11-30 11:25:00,19.98,20.0,19.98,19.99,22000.0,16.4818,16.4983,16.4818,16.4901,22000.0
2012-11-30 11:30:00,19.99,19.99,19.96,19.97,37500.0,16.4901,16.4901,16.4653,16.4736,37500.0
2012-11-30 11:35:00,19.96,19.98,19.96,19.97,24500.0,16.4653,16.4818,16.4653,16.4736,24500.0
2012-11-30 11:40:00,19.98,19.99,19.98,19.98,33000.0,16.4818,16.4901,16.4818,16.4818,33000.0
2012-11-30 11:45:00,19.99,20.0,19.99,19.99,23500.0,16.4901,16.4983,16.4901,16.4901,23500.0
2012-11-30 11:50:00,19.99,20.0,19.98,20.0,60500.0,16.4901,16.4983,16.4818,16.4983,60500.0
2012-11-30 11:55:00,20.0,20.01,19.98,19.99,70500.0,16.4983,16.5066,16.4818,16.4901,70500.0
2012-11-30 12:00:00,19.99,19.99,19.98,19.98,112500.0,16.4901,16.4901,16.4818,16.4818,112500.0
2012-11-30 12:05:00,19.98,19.99,19.97,19.98,78500.0,16.4818,16.4901,16.4736,16.4818,78500.0
2012-11-30 12:10:00,19.98,19.99,19.98,19.99,54000.0,16.4818,16.4901,16.4818,16.4901,54000.0
2012-11-30 12:15:00,19.99,19.99,19.98,19.98,79500.0,16.4901,16.4901,16.4818,16.4818,79500.0
2012-11-30 12:20:00,19.98,19.99,19.98,19.99,60500.0,16.4818,16.4901,16.4818,16.4901,60500.0
2012-11-30 12:25:00,19.99,19.99,19.99,19.99,69500.0,16.4901,16.4901,16.4901,16.4901,69500.0
2012-11-30 12:30:00,19.99,20.01,19.99,20.0,53000.0,16.4901,16.5066,16.4901,16.4983,53000.0
2012-11-30 12:35:00,20.0,20.01,20.0,20.0,27500.0,16.4983,16.5066,16.4983,16.4983,27500.0
2012-11-30 12:40:00,20.01,20.01,20.0,20.0,74500.0,16.5066,16.5066,16.4983,16.4983,74500.0
2012-11-30 12:45:00,20.0,20.0,19.98,20.0,84500.0,16.4983,16.4983,16.4818,16.4983,84500.0
2012-11-30 12:50:00,19.99,19.99,19.97,19.97,42000.0,16.4901,16.4901,16.4736,16.4736,42000.0
2012-11-30 12:55:00,19.98,19.98,19.97,19.98,42500.0,16.4818,16.4818,16.4736,16.4818,42500.0
2012-11-30 13:00:00,19.98,19.99,19.98,19.99,35000.0,16.4818,16.4901,16.4818,16.4901,35000.0
2012-11-30 13:05:00,19.99,19.99,19.98,19.99,37500.0,16.4901,16.4901,16.4818,16.4901,37500.0
2012-11-30 13:10:00,19.99,19.99,19.98,19.98,60500.0,16.4901,16.4901,16.4818,16.4818,60500.0
2012-11-30 13:15:00,19.98,19.99,19.98,19.98,26500.0,16.4818,16.4901,16.4818,16.4818,26500.0
2012-11-30 13:20:00,19.98,20.0,19.98,20.0,42500.0,16.4818,16.4983,16.4818,16.4983,42500.0
2012-11-30 13:25:00,20.0,20.01,19.99,19.99,39500.0,16.4983,16.5066,16.4901,16.4901,39500.0
2012-11-30 13:30:00,19.99,20.0,19.99,19.99,31500.0,16.4901,16.4983,16.4901,16.4901,31500.0
2012-11-30 13:35:00,19.99,19.99,19.97,19.98,34500.0,16.4901,16.4901,16.4736,16.4818,34500.0
2012-11-30 13:40:00,19.98,19.99,19.98,19.98,99000.0,16.4818,16.4901,16.4818,16.4818,99000.0
2012-11-30 13:45:00,19.98,19.99,19.97,19.99,63000.0,16.4818,16.4901,16.4736,16.4901,63000.0
2012-11-30 13:50:00,19.99,19.99,19.98,19.98,118500.0,16.4901,16.4901,16.4818,16.4818,118500.0
2012-11-30 13:55:00,19.98,19.99,19.98,19.98,67500.0,16.4818,16.4901,16.4818,16.4818,67500.0
2012-11-30 14:00:00,19.98,19.99,19.98,19.99,80500.0,16.4818,16.4901,16.4818,16.4901,80500.0
2012-11-30 14:05:00,19.99,20.0,19.99,19.99,43000.0,16.4901,16.4983,16.4901,16.4901,43000.0
2012-11-30 14:10:00,19.99,19.99,19.98,19.99,40000.0,16.4901,16.4901,16.4818,16.4901,40000.0
2012-11-30 14:15:00,19.99,20.0,19.99,19.99,62500.0,16.4901,16.4983,16.4901,16.4901,62500.0
2012-11-30 14:20:00,20.0,20.01,20.0,20.01,35500.0,16.4983,16.5066,16.4983,16.5066,35500.0
2012-11-30 14:25:00,20.02,20.02,20.01,20.01,286500.0,16.5148,16.5148,16.5066,16.5066,286500.0
2012-11-30 14:30:00,20.01,20.01,20.0,20.0,64000.0,16.5066,16.5066,16.4983,16.4983,64000.0
2012-11-30 14:35:00,19.99,20.0,19.99,19.99,40000.0,16.4901,16.4983,16.4901,16.4901,40000.0
2012-11-30 14:40:00,19.98,19.99,19.98,19.99,39000.0,16.4818,16.4901,16.4818,16.4901,39000.0
2012-11-30 14:45:00,19.99,19.99,19.97,19.98,75000.0,16.4901,16.4901,16.4736,16.4818,75000.0
2012-11-30 14:50:00,19.98,19.98,19.97,19.98,37000.0,16.4818,16.4818,16.4736,16.4818,37000.0
2012-11-30 14:55:00,19.98,19.98,19.97,19.97,76500.0,16.4818,16.4818,16.4736,16.4736,76500.0
2012-11-30 15:00:00,19.97,19.98,19.96,19.98,121000.0,16.4736,16.4818,16.4653,16.4818,121000.0
2012-11-30 15:05:00,19.98,19.99,19.97,19.97,58000.0,16.4818,16.4901,16.4736,16.4736,58000.0
2012-11-30 15:10:00,19.98,20.0,19.98,20.0,189500.0,16.4818,16.4983,16.4818,16.4983,189500.0
2012-11-30 15:15:00,20.0,20.01,19.98,19.99,55000.0,16.4983,16.5066,16.4818,16.4901,55000.0
2012-11-30 15:20:00,19.99,20.0,19.98,19.98,126000.0,16.4901,16.4983,16.4818,16.4818,126000.0
2012-11-30 15:25:00,19.99,19.99,19.98,19.99,101000.0,16.4901,16.4901,16.4818,16.4901,101000.0
2012-11-30 15:30:00,19.99,20.0,19.99,20.0,97000.0,16.4901,16.4983,16.4901,16.4983,97000.0
2012-11-30 15:35:00,20.0,20.01,20.0,20.0,103000.0,16.4983,16.5066,16.4983,16.4983,103000.0
2012-11-30 15:40:00,20.0,20.01,20.0,20.0,133000.0,16.4983,16.5066,16.4983,16.4983,133000.0
2012-11-30 15:45:00,20.0,20.02,19.99,20.0,170000.0,16.4983,16.5148,16.4901,16.4983,170000.0
2012-11-30 15:50:00,20.01,20.02,20.0,20.02,170500.0,16.5066,16.5148,16.4983,16.5148,170500.0
2012-11-30 15:55:00,20.02,20.05,20.02,20.03,290500.0,16.5148,16.5396,16.5148,16.5231,290500.0
2012-12-03 09:30:00,20.16,20.17,20.13,20.14,363000.0,16.6303,16.6386,16.6056,16.6138,363000.0
2012-12-03 09:35:00,20.13,20.13,20.09,20.1,137500.0,16.6056,16.6056,16.5726,16.5808,137500.0
2012-12-03 09:40:00,20.1,20.1,20.04,20.05,119500.0,16.5808,16.5808,16.5313,16.5396,119500.0
2012-12-03 09:45:00,20.05,20.05,20.02,20.02,17500.0,16.5396,16.5396,16.5148,16.5148,17500.0
2012-12-03 09:50:00,20.02,20.02,20.0,20.01,123000.0,16.5148,16.5148,16.4983,16.5066,123000.0
2012-12-03 09:55:00,20.01,20.01,20.0,20.01,23000.0,16.5066,16.5066,16.4983,16.5066,23000.0
2012-12-03 10:00:00,19.99,20.0,19.96,19.96,51000.0,16.4901,16.4983,16.4653,16.4653,51000.0
2012-12-03 10:05:00,19.97,20.01,19.97,20.01,8000.0,16.4736,16.5066,16.4736,16.5066,8000.0
2012-12-03 10:10:00,20.0,20.02,20.0,20.02,24000.0,16.4983,16.5148,16.4983,16.5148,24000.0
2012-12-03 10:15:00,20.02,20.04,20.01,20.03,28500.0,16.5148,16.5313,16.5066,16.5231,28500.0
2012-12-03 10:20:00,20.04,20.04,20.04,20.04,2500.0,16.5313,16.5313,16.5313,16.5313,2500.0
2012-12-03 10:25:00,20.03,20.04,20.03,20.03,13500.0,16.5231,16.5313,16.5231,16.5231,13500.0
2012-12-03 10:30:00,20.03,20.03,20.02,20.02,31500.0,16.5231,16.5231,16.5148,16.5148,31500.0
2012-12-03 10:35:00,20.01,20.02,20.01,20.02,21000.0,16.5066,16.5148,16.5066,16.5148,21000.0
2012-12-03 10:40:00,20.04,20.04,20.03,20.03,10000.0,16.5313,16.5313,16.5231,16.5231,10000.0
2012-12-03 10:45:00,20.02,20.03,20.02,20.03,7000.0,16.5148,16.5231,16.5148,16.5231,7000.0
2012-12-03 10:50:00,20.03,20.04,20.0,20.0,61000.0,16.5231,16.5313,16.4983,16.4983,61000.0
2012-12-03 10:55:00,19.99,20.0,19.98,19.99,23000.0,16.4901,16.4983,16.4818,16.4901,23000.0
2012-12-03 11:00:00,19.99,20.0,19.99,19.99,18500.0,16.4901,16.4983,16.4901,16.4901,18500.0
2012-12-03 11:05:00,19.99,20.0,19.99,20.0,46500.0,16.4901,16.4983,16.4901,16.4983,46500.0
2012-12-03 11:10:00,19.99,20.01,19.99,20.0,49000.0,16.4901,16.5066,16.4901,16.4983,49000.0
2012-12-03 11:15:00,20.0,20.0,19.99,20.0,24000.0,16.4983,16.4983,16.4901,16.4983,24000.0
2012-12-03 11:20:00,20.0,20.0,19.97,19.97,15500.0,16.4983,16.4983,16.4736,16.4736,15500.0
2012-12-03 11:25:00,19.98,19.99,19.98,19.99,10500.0,16.4818,16.4901,16.4818,16.4901,10500.0
2012-12-03 11:30:00,19.98,20.0,19.97,19.99,98000.0,16.4818,16.4983,16.4736,16.4901,98000.0
2012-12-03 11:35:00,19.99,20.0,19.99,19.99,63000.0,16.4901,16.4983,16.4901,16.4901,63000.0
2012-12-03 11:40:00,19.99,20.0,19.99,19.99,82000.0,16.4901,16.4983,16.4901,16.4901,82000.0
2012-12-03 11:45:00,19.99,20.02,19.99,20.01,80000.0,16.4901,16.5148,16.4901,16.5066,80000.0
2012-12-03 11:50:00,20.02,20.03,20.02,20.03,67000.0,16.5148,16.5231,16.5148,16.5231,67000.0
2012-12-03 11:55:00,20.03,20.03,20.03,20.03,75500.0,16.5231,16.5231,16.5231,16.5231,75500.0
2012-12-03 12:00:00,20.03,20.03,20.02,20.02,24000.0,16.5231,16.5231,16.5148,16.5148,24000.0
2012-12-03 12:05:00,20.02,20.03,20.02,20.02,28000.0,16.5148,16.5231,16.5148,16.5148,28000.0
2012-12-03 12:10:00,20.02,20.03,20.01,20.02,36000.0,16.5148,16.5231,16.5066,16.5148,36000.0
2012-12-03 12:15:00,20.02,20.02,20.01,20.02,54000.0,16.5148,16.5148,16.5066,16.5148,54000.0
2012-12-03 12:20:00,20.02,20.02,20.02,20.02,28500.0,16.5148,16.5148,16.5148,16.5148,28500.0
2012-12-03 12:25:00,20.02,20.03,20.02,20.02,30000.0,16.5148,16.5231,16.5148,16.5148,30000.0
2012-12-03 12:30:00,20.03,20.03,20.01,20.02,21000.0,16.5231,16.5231,16.5066,16.5148,21000.0
2012-12-03 12:35:00,20.02,20.02,20.02,20.02,43000.0,16.5148,16.5148,16.5148,16.5148,43000.0
2012-12-03 12:40:00,20.02,20.02,20.01,20.01,29000.0,16.5148,16.5148,16.5066,16.5066,29000.0
2012-12-03 12:45:00,20.01,20.02,20.0,20.0,39500.0,16.5066,16.5148,16.4983,16.4983,39500.0
2012-12-03 12:50:00,20.0,20.02,20.0,20.0,103500.0,16.4983,16.5148,16.4983,16.4983,103500.0
2012-12-03 12:55:00,20.01,20.01,19.99,19.99,190000.0,16.5066,16.5066,16.4901,16.4901,190000.0
2012-12-03 13:00:00,19.99,19.99,19.97,19.98,63500.0,16.4901,16.4901,16.4736,16.4818,63500.0
2012-12-03 13:05:00,19.98,19.99,19.97,19.98,36000.0,16.4818,16.4901,16.4736,16.4818,36000.0
2012-12-03 13:10:00,19.97,19.99,19.97,19.99,28500.0,16.4736,16.4901,16.4736,16.4901,28500.0
2012-12-03 13:15:00,19.98,19.98,19.97,19.98,17000.0,16.4818,16.4818,16.4736,16.4818,17000.0
2012-12-03 13:20:00,19.98,19.98,19.98,19.98,63500.0,16.4818,16.4818,16.4818,16.4818,63500.0
2012-12-03 13:25:00,19.98,19.98,19.98,19.98,29500.0,16.4818,16.4818,16.4818,16.4818,29500.0
2012-12-03 13:30:00,19.98,19.98,19.96,19.96,43500.0,16.4818,16.4818,16.4653,16.4653,43500.0
2012-12-03 13:35:00,19.96,19.96,19.94,19.94,71000.0,16.4653,16.4653,16.4488,16.4488,71000.0
2012-12-03 13:40:00,19.94,19.95,19.94,19.95,11000.0,16.4488,16.4571,16.4488,16.4571,11000.0
2012-12-03 13:45:00,19.95,19.96,19.95,19.96,44500.0,16.4571,16.4653,16.4571,16.4653,44500.0
2012-12-03 13:50:00,19.96,19.96,19.95,19.96,21000.0,16.4653,16.4653,16.4571,16.4653,21000.0
2012-12-03 13:55:00,19.96,19.97,19.96,19.96,320500.0,16.4653,16.4736,16.4653,16.4653,320500.0
2012-12-03 14:00:00,19.96,19.98,19.96,19.98,304000.0,16.4653,16.4818,16.4653,16.4818,304000.0
2012-12-03 14:05:00,19.98,19.99,19.98,19.99,183500.0,16.4818,16.4901,16.4818,16.4901,183500.0
2012-12-03 14:10:00,20.0,20.0,19.99,20.0,204000.0,16.4983,16.4983,16.4901,16.4983,204000.0
2012-12-03 14:15:00,20.0,20.01,20.0,20.0,142500.0,16.4983,16.5066,16.4983,16.4983,142500.0
2012-12-03 14:20:00,20.0,20.0,19.99,20.0,159000.0,16.4983,16.4983,16.4901,16.4983,159000.0
2012-12-03 14:25:00,20.0,20.0,19.99,19.99,92500.0,16.4983,16.4983,16.4901,16.4901,92500.0
2012-12-03 14:30:00,19.99,20.0,19.99,20.0,389000.0,16.4901,16.4983,16.4901,16.4983,389000.0
2012-12-03 14:35:00,19.99,20.0,19.98,19.98,283000.0,16.4901,16.4983,16.4818,16.4818,283000.0
2012-12-03 14:40:00,19.98,19.99,19.98,19.98,92500.0,16.4818,16.4901,16.4818,16.4818,92500.0
2012-12-03 14:45:00,19.98,19.98,19.97,19.97,61500.0,16.4818,16.4818,16.4736,16.4736,61500.0
2012-12-03 14:50:00,19.97,19.99,19.97,19.99,122500.0,16.4736,16.4901,16.4736,16.4901,122500.0
2012-12-03 14:55:00,19.99,19.99,19.98,19.99,115500.0,16.4901,16.4901,16.4818,16.4901,115500.0
2012-12-03 15:00:00,19.99,20.02,19.99,20.0,189500.0,16.4901,16.5148,16.4901,16.4983,189500.0
2012-12-03 15:05:00,19.99,20.0,19.98,19.98,165500.0,16.4901,16.4983,16.4818,16.4818,165500.0
2012-12-03 15:10:00,19.98,20.0,19.97,19.99,136000.0,16.4818,16.4983,16.4736,16.4901,136000.0
2012-12-03 15:15:00,19.98,19.98,19.95,19.96,117500.0,16.4818,16.4818,16.4571,16.4653,117500.0
2012-12-03 15:20:00,19.96,19.98,19.96,19.98,180500.0,16.4653,16.4818,16.4653,16.4818,180500.0
2012-12-03 15:25:00,19.98,19.99,19.97,19.97,96500.0,16.4818,16.4901,16.4736,16.4736,96500.0
2012-12-03 15:30:00,19.97,19.98,19.96,19.97,106000.0,16.4736,16.4818,16.4653,16.4736,106000.0
2012-12-03 15:35:00,19.98,19.98,19.97,19.97,161500.0,16.4818,16.4818,16.4736,16.4736,161500.0
2012-12-03 15:40:00,19.98,19.99,19.98,19.99,112000.0,16.4818,16.4901,16.4818,16.4901,112000.0
2012-12-03 15:45:00,19.99,20.01,19.98,19.98,137500.0,16.4901,16.5066,16.4818,16.4818,137500.0
2012-12-03 15:50:00,19.98,20.0,19.98,19.99,85000.0,16.4818,16.4983,16.4818,16.4901,85000.0
2012-12-03 15:55:00,19.99,20.0,19.96,19.99,340500.0,16.4901,16.4983,16.4653,16.4901,340500.0
2012-12-04 09:30:00,19.99,19.99,19.95,19.97,301500.0,16.4901,16.4901,16.4571,16.4736,301500.0
2012-12-04 09:35:00,19.97,20.01,19.96,20.01,195000.0,16.4736,16.5066,16.4653,16.5066,195000.0
2012-12-04 09:40:00,20.01,20.03,19.99,20.01,300000.0,16.5066,16.5231,16.4901,16.5066,300000.0
2012-12-04 09:45:00,20.01,20.02,19.99,19.99,193000.0,16.5066,16.5148,16.4901,16.4901,193000.0
2012-12-04 09:50:00,20.0,20.02,20.0,20.0,65500.0,16.4983,16.5148,16.4983,16.4983,65500.0
2012-12-04 09:55:00,20.01,20.01,19.98,19.98,195500.0,16.5066,16.5066,16.4818,16.4818,195500.0
2012-12-04 10:00:00,19.98,19.98,19.96,19.97,129000.0,16.4818,16.4818,16.4653,16.4736,129000.0
2012-12-04 10:05:00,19.97,20.02,19.97,20.02,71000.0,16.4736,16.5148,16.4736,16.5148,71000.0
2012-12-04 10:10:00,20.02,20.04,20.02,20.03,190000.0,16.5148,16.5313,16.5148,16.5231,190000.0
2012-12-04 10:15:00,20.03,20.04,20.01,20.01,20000.0,16.5231,16.5313,16.5066,16.5066,20000.0
2012-12-04 10:20:00,20.0,20.0,19.97,19.97,35000.0,16.4983,16.4983,16.4736,16.4736,35000.0
2012-12-04 10:25:00,19.96,19.96,19.94,19.94,65000.0,16.4653,16.4653,16.4488,16.4488,65000.0
2012-12-04 10:30:00,19.95,19.95,19.93,19.94,19500.0,16.4571,16.4571,16.4406,16.4488,19500.0
2012-12-04 10:35:00,19.94,19.94,19.93,19.94,17000.0,16.4488,16.4488,16.4406,16.4488,17000.0
2012-12-04 10:40:00,19.94,19.95,19.94,19.94,8000.0,16.4488,16.4571,16.4488,16.4488,8000.0
2012-12-04 10:45:00,19.94,19.95,19.93,19.95,28000.0,16.4488,16.4571,16.4406,16.4571,28000.0
2012-12-04 10:50:00,19.96,19.96,19.94,19.94,135500.0,16.4653,16.4653,16.4488,16.4488,135500.0
2012-12-04 10:55:00,19.94,19.96,19.93,19.96,47000.0,16.4488,16.4653,16.4406,16.4653,47000.0
2012-12-04 11:00:00,19.96,19.96,19.94,19.95,22000.0,16.4653,16.4653,16.4488,16.4571,22000.0
2012-12-04 11:05:00,19.93,19.93,19.93,19.93,14500.0,16.4406,16.4406,16.4406,16.4406,14500.0
2012-12-04 11:10:00,19.91,19.93,19.91,19.93,90000.0,16.4241,16.4406,16.4241,16.4406,90000.0
2012-12-04 11:15:00,19.93,19.95,19.92,19.95,30500.0,16.4406,16.4571,16.4323,16.4571,30500.0
2012-12-04 11:20:00,19.94,19.94,19.93,19.93,10000.0,16.4488,16.4488,16.4406,16.4406,10000.0
2012-12-04 11:25:00,19.93,19.94,19.92,19.92,14500.0,16.4406,16.4488,16.4323,16.4323,14500.0
2012-12-04 11:30:00,19.91,19.93,19.91,19.92,35000.0,16.4241,16.4406,16.4241,16.4323,35000.0
2012-12-04 11:35:00,19.93,19.94,19.92,19.92,54000.0,16.4406,16.4488,16.4323,16.4323,54000.0
2012-12-04 11:40:00,19.92,19.97,19.92,19.96,67000.0,16.4323,16.4736,16.4323,16.4653,67000.0
2012-12-04 11:45:00,19.97,19.97,19.95,19.95,60000.0,16.4736,16.4736,16.4571,16.4571,60000.0
2012-12-04 11:50:00,19.95,19.96,19.93,19.94,50500.0,16.4571,16.4653,16.4406,16.4488,50500.0
2012-12-04 11:55:00,19.93,19.94,19.93,19.94,101000.0,16.4406,16.4488,16.4406,16.4488,101000.0
2012-12-04 12:00:00,19.94,19.94,19.9,19.9,48000.0,16.4488,16.4488,16.4158,16.4158,48000.0
2012-12-04 12:05:00,19.9,19.91,19.89,19.91,11500.0,16.4158,16.4241,16.4076,16.4241,11500.0
2012-12-04 12:10:00,19.91,19.91,19.89,19.9,33500.0,16.4241,16.4241,16.4076,16.4158,33500.0
2012-12-04 12:15:00,19.91,19.91,19.91,19.91,5000.0,16.4241,16.4241,16.4241,16.4241,5000.0
2012-12-04 12:20:00,19.9,19.91,19.9,19.9,17000.0,16.4158,16.4241,16.4158,16.4158,17000.0
2012-12-04 12:25:00,19.89,19.94,19.89,19.93,65500.0,16.4076,16.4488,16.4076,16.4406,65500.0
2012-12-04 12:30:00,19.92,19.93,19.91,19.92,50500.0,16.4323,16.4406,16.4241,16.4323,50500.0
2012-12-04 12:35:00,19.92,19.93,19.89,19.91,31500.0,16.4323,16.4406,16.4076,16.4241,31500.0
2012-12-04 12:40:00,19.91,19.92,19.9,19.92,25500.0,16.4241,16.4323,16.4158,16.4323,25500.0
2012-12-04 12:45:00,19.92,19.93,19.92,19.93,58500.0,16.4323,16.4406,16.4323,16.4406,58500.0
2012-12-04 12:50:00,19.93,19.93,19.9,19.91,14000.0,16.4406,16.4406,16.4158,16.4241,14000.0
2012-12-04 12:55:00,19.91,19.91,19.9,19.9,6000.0,16.4241,16.4241,16.4158,16.4158,6000.0
2012-12-04 13:00:00,19.91,19.91,19.88,19.88,12000.0,16.4241,16.4241,16.3993,16.3993,12000.0
2012-12-04 13:05:00,19.9,19.91,19.9,19.9,15500.0,16.4158,16.4241,16.4158,16.4158,15500.0
2012-12-04 13:10:00,19.91,19.91,19.9,19.91,95500.0,16.4241,16.4241,16.4158,16.4241,95500.0
2012-12-04 13:15:00,19.91,19.92,19.9,19.9,119500.0,16.4241,16.4323,16.4158,16.4158,119500.0
2012-12-04 13:20:00,19.91,19.93,19.9,19.92,88000.0,16.4241,16.4406,16.4158,16.4323,88000.0
2012-12-04 13:25:00,19.92,19.94,19.92,19.94,46500.0,16.4323,16.4488,16.4323,16.4488,46500.0
2012-12-04 13:30:00,19.95,19.95,19.93,19.93,22000.0,16.4571,16.4571,16.4406,16.4406,22000.0
2012-12-04 13:35:00,19.93,19.94,19.93,19.94,10500.0,16.4406,16.4488,16.4406,16.4488,10500.0
2012-12-04 13:40:00,19.94,19.97,19.94,19.96,112500.0,16.4488,16.4736,16.4488,16.4653,112500.0
2012-12-04 13:45:00,19.96,19.98,19.96,19.97,21500.0,16.4653,16.4818,16.4653,16.4736,21500.0
2012-12-04 13:50:00,19.97,20.01,19.97,20.01,115500.0,16.4736,16.5066,16.4736,16.5066,115500.0
2012-12-04 13:55:00,20.01,20.02,19.99,19.99,75000.0,16.5066,16.5148,16.4901,16.4901,75000.0
2012-12-04 14:00:00,20.0,20.01,19.99,20.0,61500.0,16.4983,16.5066,16.4901,16.4983,61500.0
2012-12-04 14:05:00,20.01,20.01,19.99,19.99,68500.0,16.5066,16.5066,16.4901,16.4901,68500.0
2012-12-04 14:10:00,19.99,20.0,19.98,19.98,40500.0,16.4901,16.4983,16.4818,16.4818,40500.0
2012-12-04 14:15:00,19.98,19.99,19.97,19.98,38000.0,16.4818,16.4901,16.4736,16.4818,38000.0
2012-12-04 14:20:00,19.98,19.99,19.98,19.98,24500.0,16.4818,16.4901,16.4818,16.4818,24500.0
2012-12-04 14:25:00,19.98,19.98,19.97,19.98,28000.0,16.4818,16.4818,16.4736,16.4818,28000.0
2012-12-04 14:30:00,19.97,19.98,19.97,19.98,163500.0,16.4736,16.4818,16.4736,16.4818,163500.0
2012-12-04 14:35:00,19.98,19.98,19.96,19.97,22500.0,16.4818,16.4818,16.4653,16.4736,22500.0
2012-12-04 14:40:00,19.97,20.01,19.97,19.99,226000.0,16.4736,16.5066,16.4736,16.4901,226000.0
2012-12-04 14:45:00,19.99,19.99,19.98,19.99,42000.0,16.4901,16.4901,16.4818,16.4901,42000.0
2012-12-04 14:50:00,19.99,20.0,19.99,19.99,16500.0,16.4901,16.4983,16.4901,16.4901,16500.0
2012-12-04 14:55:00,19.99,19.99,19.98,19.98,41500.0,16.4901,16.4901,16.4818,16.4818,41500.0
2012-12-04 15:00:00,19.99,20.0,19.99,19.99,19000.0,16.4901,16.4983,16.4901,16.4901,19000.0
2012-12-04 15:05:00,19.99,20.02,19.99,20.02,79500.0,16.4901,16.5148,16.4901,16.5148,79500.0
2012-12-04 15:10:00,20.01,20.01,20.0,20.0,42000.0,16.5066,16.5066,16.4983,16.4983,42000.0
2012-12-04 15:15:00,20.01,20.01,20.0,20.01,62000.0,16.5066,16.5066,16.4983,16.5066,62000.0
2012-12-04 15:20:00,20.01,20.01,20.0,20.01,24500.0,16.5066,16.5066,16.4983,16.5066,24500.0
2012-12-04 15:25:00,20.01,20.02,20.01,20.02,66000.0,16.5066,16.5148,16.5066,16.5148,66000.0
2012-12-04 15:30:00,20.01,20.02,20.0,20.0,67000.0,16.5066,16.5148,16.4983,16.4983,67000.0
2012-12-04 15:35:00,19.99,20.01,19.99,20.01,29500.0,16.4901,16.5066,16.4901,16.5066,29500.0
2012-12-04 15:40:00,20.0,20.01,19.99,20.01,41500.0,16.4983,16.5066,16.4901,16.5066,41500.0
2012-12-04 15:45:00,20.01,20.01,20.0,20.01,36500.0,16.5066,16.5066,16.4983,16.5066,36500.0
2012-12-04 15:50:00,20.01,20.01,19.99,19.99,35000.0,16.5066,16.5066,16.4901,16.4901,35000.0
2012-12-04 15:55:00,19.99,20.01,19.98,19.98,139500.0,16.4901,16.5066,16.4818,16.4818,139500.0
2012-12-05 09:30:00,20.06,20.06,20.02,20.03,141000.0,16.5478,16.5478,16.5148,16.5231,141000.0
2012-12-05 09:35:00,20.03,20.07,20.02,20.05,69000.0,16.5231,16.5561,16.5148,16.5396,69000.0
2012-12-05 09:40:00,20.05,20.07,20.03,20.04,33000.0,16.5396,16.5561,16.5231,16.5313,33000.0
2012-12-05 09:45:00,20.04,20.06,20.01,20.02,47500.0,16.5313,16.5478,16.5066,16.5148,47500.0
2012-12-05 09:50:00,20.02,20.02,20.0,20.0,50000.0,16.5148,16.5148,16.4983,16.4983,50000.0
2012-12-05 09:55:00,20.01,20.01,19.97,19.98,20000.0,16.5066,16.5066,16.4736,16.4818,20000.0
2012-12-05 10:00:00,19.98,20.01,19.96,19.96,53500.0,16.4818,16.5066,16.4653,16.4653,53500.0
2012-12-05 10:05:00,19.97,20.0,19.97,19.99,51000.0,16.4736,16.4983,16.4736,16.4901,51000.0
2012-12-05 10:10:00,19.98,19.99,19.97,19.98,26000.0,16.4818,16.4901,16.4736,16.4818,26000.0
2012-12-05 10:15:00,19.98,20.0,19.98,19.99,37500.0,16.4818,16.4983,16.4818,16.4901,37500.0
2012-12-05 10:20:00,19.99,20.0,19.97,19.98,29000.0,16.4901,16.4983,16.4736,16.4818,29000.0
2012-12-05 10:25:00,19.96,19.96,19.94,19.94,17000.0,16.4653,16.4653,16.4488,16.4488,17000.0
2012-12-05 10:30:00,19.93,19.95,19.93,19.95,45000.0,16.4406,16.4571,16.4406,16.4571,45000.0
2012-12-05 10:35:00,19.95,19.96,19.94,19.94,10000.0,16.4571,16.4653,16.4488,16.4488,10000.0
2012-12-05 10:40:00,19.93,19.93,19.89,19.89,157000.0,16.4406,16.4406,16.4076,16.4076,157000.0
2012-12-05 10:45:00,19.89,19.91,19.88,19.91,24500.0,16.4076,16.4241,16.3993,16.4241,24500.0
2012-12-05 10:50:00,19.9,19.91,19.89,19.89,46500.0,16.4158,16.4241,16.4076,16.4076,46500.0
2012-12-05 10:55:00,19.88,19.91,19.88,19.91,35500.0,16.3993,16.4241,16.3993,16.4241,35500.0
2012-12-05 11:00:00,19.91,19.93,19.9,19.93,62000.0,16.4241,16.4406,16.4158,16.4406,62000.0
2012-12-05 11:05:00,19.93,19.94,19.92,19.93,47500.0,16.4406,16.4488,16.4323,16.4406,47500.0
2012-12-05 11:10:00,19.94,19.97,19.93,19.95,125000.0,16.4488,16.4736,16.4406,16.4571,125000.0
2012-12-05 11:15:00,19.96,19.97,19.94,19.94,34000.0,16.4653,16.4736,16.4488,16.4488,34000.0
2012-12-05 11:20:00,19.94,19.95,19.93,19.95,20000.0,16.4488,16.4571,16.4406,16.4571,20000.0
2012-12-05 11:25:00,19.96,19.98,19.96,19.97,123500.0,16.4653,16.4818,16.4653,16.4736,123500.0
2012-12-05 11:30:00,19.97,20.01,19.97,20.01,31000.0,16.4736,16.5066,16.4736,16.5066,31000.0
2012-12-05 11:35:00,20.0,20.01,19.99,20.0,42000.0,16.4983,16.5066,16.4901,16.4983,42000.0
2012-12-05 11:40:00,19.99,20.02,19.99,20.0,84000.0,16.4901,16.5148,16.4901,16.4983,84000.0
2012-12-05 11:45:00,20.0,20.01,20.0,20.0,32000.0,16.4983,16.5066,16.4983,16.4983,32000.0
2012-12-05 11:50:00,20.0,20.01,20.0,20.01,61500.0,16.4983,16.5066,16.4983,16.5066,61500.0
2012-12-05 11:55:00,20.01,20.04,20.01,20.04,106000.0,16.5066,16.5313,16.5066,16.5313,106000.0
2012-12-05 12:00:00,20.03,20.06,20.03,20.06,104000.0,16.5231,16.5478,16.5231,16.5478,104000.0
2012-12-05 12:05:00,20.06,20.09,20.06,20.07,140500.0,16.5478,16.5726,16.5478,16.5561,140500.0
2012-12-05 12:10:00,20.07,20.07,20.05,20.06,44500.0,16.5561,16.5561,16.5396,16.5478,44500.0
2012-12-05 12:15:00,20.06,20.06,20.05,20.06,48000.0,16.5478,16.5478,16.5396,16.5478,48000.0
2012-12-05 12:20:00,20.06,20.06,20.05,20.06,38000.0,16.5478,16.5478,16.5396,16.5478,38000.0
2012-12-05 12:25:00,20.06,20.06,20.03,20.03,31000.0,16.5478,16.5478,16.5231,16.5231,31000.0
2012-12-05 12:30:00,20.04,20.07,20.04,20.06,82500.0,16.5313,16.5561,16.5313,16.5478,82500.0
2012-12-05 12:35:00,20.07,20.08,20.07,20.08,31500.0,16.5561,16.5643,16.5561,16.5643,31500.0
2012-12-05 12:40:00,20.08,20.09,20.08,20.08,25500.0,16.5643,16.5726,16.5643,16.5643,25500.0
2012-12-05 12:45:00,20.08,20.09,20.05,20.05,12500.0,16.5643,16.5726,16.5396,16.5396,12500.0
2012-12-05 12:50:00,20.06,20.07,20.06,20.06,28500.0,16.5478,16.5561,16.5478,16.5478,28500.0
2012-12-05 12:55:00,20.06,20.07,20.06,20.06,19000.0,16.5478,16.5561,16.5478,16.5478,19000.0
2012-12-05 13:00:00,20.06,20.07,20.06,20.07,62000.0,16.5478,16.5561,16.5478,16.5561,62000.0
2012-12-05 13:05:00,20.06,20.08,20.06,20.08,11500.0,16.5478,16.5643,16.5478,16.5643,11500.0
2012-12-05 13:10:00,20.08,20.09,20.07,20.08,83000.0,16.5643,16.5726,16.5561,16.5643,83000.0
2012-12-05 13:15:00,20.08,20.08,20.06,20.07,53500.0,16.5643,16.5643,16.5478,16.5561,53500.0
2012-12-05 13:20:00,20.06,20.07,20.06,20.06,29000.0,16.5478,16.5561,16.5478,16.5478,29000.0
2012-12-05 13:25:00,20.06,20.07,20.06,20.06,32500.0,16.5478,16.5561,16.5478,16.5478,32500.0
2012-12-05 13:30:00,20.06,20.06,20.05,20.05,30000.0,16.5478,16.5478,16.5396,16.5396,30000.0
2012-12-05 13:35:00,20.05,20.07,20.05,20.06,46000.0,16.5396,16.5561,16.5396,16.5478,46000.0
2012-12-05 13:40:00,20.05,20.06,20.04,20.05,32000.0,16.5396,16.5478,16.5313,16.5396,32000.0
2012-12-05 13:45:00,20.05,20.05,20.03,20.04,12000.0,16.5396,16.5396,16.5231,16.5313,12000.0
2012-12-05 13:50:00,20.04,20.05,20.04,20.05,45000.0,16.5313,16.5396,16.5313,16.5396,45000.0
2012-12-05 13:55:00,20.05,20.05,20.04,20.05,133000.0,16.5396,16.5396,16.5313,16.5396,133000.0
2012-12-05 14:00:00,20.04,20.07,20.04,20.06,34000.0,16.5313,16.5561,16.5313,16.5478,34000.0
2012-12-05 14:05:00,20.05,20.07,20.05,20.06,45500.0,16.5396,16.5561,16.5396,16.5478,45500.0
2012-12-05 14:10:00,20.06,20.07,20.06,20.06,82000.0,16.5478,16.5561,16.5478,16.5478,82000.0
2012-12-05 14:15:00,20.06,20.07,20.06,20.07,33500.0,16.5478,16.5561,16.5478,16.5561,33500.0
2012-12-05 14:20:00,20.07,20.07,20.06,20.06,109000.0,16.5561,16.5561,16.5478,16.5478,109000.0
2012-12-05 14:25:00,20.06,20.06,20.05,20.05,49500.0,16.5478,16.5478,16.5396,16.5396,49500.0
2012-12-05 14:30:00,20.05,20.06,20.05,20.06,50500.0,16.5396,16.5478,16.5396,16.5478,50500.0
2012-12-05 14:35:00,20.06,20.06,20.05,20.06,50000.0,16.5478,16.5478,16.5396,16.5478,50000.0
2012-12-05 14:40:00,20.07,20.07,20.06,20.06,66500.0,16.5561,16.5561,16.5478,16.5478,66500.0
2012-12-05 14:45:00,20.06,20.06,20.06,20.06,141000.0,16.5478,16.5478,16.5478,16.5478,141000.0
2012-12-05 14:50:00,20.06,20.07,20.06,20.06,89500.0,16.5478,16.5561,16.5478,16.5478,89500.0
2012-12-05 14:55:00,20.06,20.07,20.06,20.06,74500.0,16.5478,16.5561,16.5478,16.5478,74500.0
2012-12-05 15:00:00,20.06,20.08,20.06,20.08,48500.0,16.5478,16.5643,16.5478,16.5643,48500.0
2012-12-05 15:05:00,20.08,20.08,20.07,20.08,26500.0,16.5643,16.5643,16.5561,16.5643,26500.0
2012-12-05 15:10:00,20.08,20.09,20.07,20.08,92000.0,16.5643,16.5726,16.5561,16.5643,92000.0
2012-12-05 15:15:00,20.08,20.09,20.07,20.07,129000.0,16.5643,16.5726,16.5561,16.5561,129000.0
2012-12-05 15:20:00,20.07,20.08,20.06,20.07,90000.0,16.5561,16.5643,16.5478,16.5561,90000.0
2012-12-05 15:25:00,20.07,20.08,20.06,20.07,82000.0,16.5561,16.5643,16.5478,16.5561,82000.0
2012-12-05 15:30:00,20.07,20.08,20.07,20.08,123500.0,16.5561,16.5643,16.5561,16.5643,123500.0
2012-12-05 15:35:00,20.08,20.08,20.06,20.06,63500.0,16.5643,16.5643,16.5478,16.5478,63500.0
2012-12-05 15:40:00,20.06,20.07,20.04,20.04,157500.0,16.5478,16.5561,16.5313,16.5313,157500.0
2012-12-05 15:45:00,20.05,20.05,20.03,20.04,81000.0,16.5396,16.5396,16.5231,16.5313,81000.0
2012-12-05 15:50:00,20.04,20.06,20.04,20.05,67500.0,16.5313,16.5478,16.5313,16.5396,67500.0
2012-12-05 15:55:00,20.05,20.05,20.02,20.03,243500.0,16.5396,16.5396,16.5148,16.5231,243500.0
2012-12-06 09:30:00,20.01,20.04,20.0,20.04,76500.0,16.5066,16.5313,16.4983,16.5313,76500.0
2012-12-06 09:35:00,20.03,20.07,20.03,20.07,15000.0,16.5231,16.5561,16.5231,16.5561,15000.0
2012-12-06 09:40:00,20.07,20.08,20.01,20.01,11000.0,16.5561,16.5643,16.5066,16.5066,11000.0
2012-12-06 09:45:00,20.01,20.04,20.01,20.02,68500.0,16.5066,16.5313,16.5066,16.5148,68500.0
2012-12-06 09:50:00,20.03,20.05,20.02,20.04,32500.0,16.5231,16.5396,16.5148,16.5313,32500.0
2012-12-06 09:55:00,20.05,20.05,20.02,20.03,18000.0,16.5396,16.5396,16.5148,16.5231,18000.0
2012-12-06 10:00:00,20.02,20.03,20.0,20.03,86000.0,16.5148,16.5231,16.4983,16.5231,86000.0
2012-12-06 10:05:00,20.03,20.04,20.02,20.03,622500.0,16.5231,16.5313,16.5148,16.5231,622500.0
2012-12-06 10:10:00,20.02,20.02,20.0,20.01,37500.0,16.5148,16.5148,16.4983,16.5066,37500.0
2012-12-06 10:15:00,20.02,20.02,19.99,19.99,13000.0,16.5148,16.5148,16.4901,16.4901,13000.0
2012-12-06 10:20:00,20.0,20.02,19.99,20.02,10000.0,16.4983,16.5148,16.4901,16.5148,10000.0
2012-12-06 10:25:00,20.02,20.02,20.0,20.01,11000.0,16.5148,16.5148,16.4983,16.5066,11000.0
2012-12-06 10:30:00,20.01,20.02,20.0,20.02,98000.0,16.5066,16.5148,16.4983,16.5148,98000.0
2012-12-06 10:35:00,20.02,20.06,20.02,20.06,41500.0,16.5148,16.5478,16.5148,16.5478,41500.0
2012-12-06 10:40:00,20.06,20.06,20.05,20.05,92500.0,16.5478,16.5478,16.5396,16.5396,92500.0
2012-12-06 10:45:00,20.05,20.08,20.05,20.07,58500.0,16.5396,16.5643,16.5396,16.5561,58500.0
2012-12-06 10:50:00,20.08,20.08,20.06,20.07,38500.0,16.5643,16.5643,16.5478,16.5561,38500.0
2012-12-06 10:55:00,20.07,20.08,20.07,20.07,39500.0,16.5561,16.5643,16.5561,16.5561,39500.0
2012-12-06 11:00:00,20.07,20.08,20.07,20.07,34000.0,16.5561,16.5643,16.5561,16.5561,34000.0
2012-12-06 11:05:00,20.07,20.07,20.07,20.07,33000.0,16.5561,16.5561,16.5561,16.5561,33000.0
2012-12-06 11:10:00,20.07,20.08,20.05,20.07,31500.0,16.5561,16.5643,16.5396,16.5561,31500.0
2012-12-06 11:15:00,20.07,20.07,20.06,20.07,50500.0,16.5561,16.5561,16.5478,16.5561,50500.0
2012-12-06 11:20:00,20.07,20.09,20.06,20.08,90500.0,16.5561,16.5726,16.5478,16.5643,90500.0
2012-12-06 11:25:00,20.08,20.09,20.07,20.08,54500.0,16.5643,16.5726,16.5561,16.5643,54500.0
2012-12-06 11:30:00,20.08,20.09,20.07,20.07,63500.0,16.5643,16.5726,16.5561,16.5561,63500.0
2012-12-06 11:35:00,20.08,20.11,20.07,20.1,72500.0,16.5643,16.5891,16.5561,16.5808,72500.0
2012-12-06 11:40:00,20.11,20.11,20.09,20.09,31500.0,16.5891,16.5891,16.5726,16.5726,31500.0
2012-12-06 11:45:00,20.09,20.1,20.08,20.09,40500.0,16.5726,16.5808,16.5643,16.5726,40500.0
2012-12-06 11:50:00,20.09,20.1,20.08,20.08,60500.0,16.5726,16.5808,16.5643,16.5643,60500.0
2012-12-06 11:55:00,20.08,20.09,20.07,20.07,35000.0,16.5643,16.5726,16.5561,16.5561,35000.0
2012-12-06 12:00:00,20.07,20.08,20.07,20.07,70000.0,16.5561,16.5643,16.5561,16.5561,70000.0
2012-12-06 12:05:00,20.07,20.07,20.06,20.06,24000.0,16.5561,16.5561,16.5478,16.5478,24000.0
2012-12-06 12:10:00,20.07,20.07,20.06,20.06,8500.0,16.5561,16.5561,16.5478,16.5478,8500.0
2012-12-06 12:15:00,20.06,20.06,20.05,20.06,119500.0,16.5478,16.5478,16.5396,16.5478,119500.0
2012-12-06 12:20:00,20.05,20.06,20.04,20.05,49000.0,16.5396,16.5478,16.5313,16.5396,49000.0
2012-12-06 12:25:00,20.05,20.05,20.03,20.03,22500.0,16.5396,16.5396,16.5231,16.5231,22500.0
2012-12-06 12:30:00,20.03,20.04,20.01,20.04,40500.0,16.5231,16.5313,16.5066,16.5313,40500.0
2012-12-06 12:35:00,20.04,20.04,20.03,20.04,41500.0,16.5313,16.5313,16.5231,16.5313,41500.0
2012-12-06 12:40:00,20.04,20.04,20.02,20.03,127000.0,16.5313,16.5313,16.5148,16.5231,127000.0
2012-12-06 12:45:00,20.03,20.04,20.03,20.04,101000.0,16.5231,16.5313,16.5231,16.5313,101000.0
2012-12-06 12:50:00,20.04,20.04,20.03,20.04,23000.0,16.5313,16.5313,16.5231,16.5313,23000.0
2012-12-06 12:55:00,20.04,20.04,20.03,20.03,35500.0,16.5313,16.5313,16.5231,16.5231,35500.0
2012-12-06 13:00:00,20.02,20.03,20.02,20.03,413500.0,16.5148,16.5231,16.5148,16.5231,413500.0
2012-12-06 13:05:00,20.03,20.04,20.03,20.03,69000.0,16.5231,16.5313,16.5231,16.5231,69000.0
2012-12-06 13:10:00,20.03,20.05,20.03,20.03,62500.0,16.5231,16.5396,16.5231,16.5231,62500.0
2012-12-06 13:15:00,20.03,20.06,20.03,20.06,234000.0,16.5231,16.5478,16.5231,16.5478,234000.0
2012-12-06 13:20:00,20.06,20.07,20.06,20.06,97000.0,16.5478,16.5561,16.5478,16.5478,97000.0
2012-12-06 13:25:00,20.06,20.06,20.05,20.05,12500.0,16.5478,16.5478,16.5396,16.5396,12500.0
2012-12-06 13:30:00,20.05,20.06,20.05,20.05,56000.0,16.5396,16.5478,16.5396,16.5396,56000.0
2012-12-06 13:35:00,20.05,20.06,20.05,20.05,82500.0,16.5396,16.5478,16.5396,16.5396,82500.0
2012-12-06 13:40:00,20.05,20.05,20.04,20.05,61500.0,16.5396,16.5396,16.5313,16.5396,61500.0
2012-12-06 13:45:00,20.05,20.06,20.04,20.06,59500.0,16.5396,16.5478,16.5313,16.5478,59500.0
2012-12-06 13:50:00,20.06,20.06,20.05,20.05,46000.0,16.5478,16.5478,16.5396,16.5396,46000.0
2012-12-06 13:55:00,20.05,20.05,20.05,20.05,31000.0,16.5396,16.5396,16.5396,16.5396,31000.0
2012-12-06 14:00:00,20.06,20.06,20.05,20.05,98000.0,16.5478,16.5478,16.5396,16.5396,98000.0
2012-12-06 14:05:00,20.05,20.05,20.04,20.04,41500.0,16.5396,16.5396,16.5313,16.5313,41500.0
2012-12-06 14:10:00,20.05,20.06,20.05,20.06,76000.0,16.5396,16.5478,16.5396,16.5478,76000.0
2012-12-06 14:15:00,20.05,20.05,20.04,20.04,23500.0,16.5396,16.5396,16.5313,16.5313,23500.0
2012-12-06 14:20:00,20.04,20.05,20.04,20.05,74000.0,16.5313,16.5396,16.5313,16.5396,74000.0
2012-12-06 14:25:00,20.05,20.06,20.05,20.06,30500.0,16.5396,16.5478,16.5396,16.5478,30500.0
2012-12-06 14:30:00,20.05,20.06,20.05,20.06,62500.0,16.5396,16.5478,16.5396,16.5478,62500.0
2012-12-06 14:35:00,20.06,20.06,20.05,20.06,58000.0,16.5478,16.5478,16.5396,16.5478,58000.0
2012-12-06 14:40:00,20.06,20.06,20.05,20.05,43000.0,16.5478,16.5478,16.5396,16.5396,43000.0
2012-12-06 14:45:00,20.05,20.05,20.04,20.04,39000.0,16.5396,16.5396,16.5313,16.5313,39000.0
2012-12-06 14:50:00,20.04,20.05,20.04,20.05,39500.0,16.5313,16.5396,16.5313,16.5396,39500.0
2012-12-06 14:55:00,20.05,20.05,20.04,20.05,53500.0,16.5396,16.5396,16.5313,16.5396,53500.0
2012-12-06 15:00:00,20.05,20.05,20.04,20.04,21000.0,16.5396,16.5396,16.5313,16.5313,21000.0
2012-12-06 15:05:00,20.04,20.05,20.04,20.04,55000.0,16.5313,16.5396,16.5313,16.5313,55000.0
2012-12-06 15:10:00,20.05,20.05,20.03,20.04,38000.0,16.5396,16.5396,16.5231,16.5313,38000.0
2012-12-06 15:15:00,20.04,20.04,20.03,20.03,40000.0,16.5313,16.5313,16.5231,16.5231,40000.0
2012-12-06 15:20:00,20.03,20.05,20.03,20.04,27000.0,16.5231,16.5396,16.5231,16.5313,27000.0
2012-12-06 15:25:00,20.04,20.04,20.04,20.04,24000.0,16.5313,16.5313,16.5313,16.5313,24000.0
2012-12-06 15:30:00,20.04,20.05,20.04,20.05,79000.0,16.5313,16.5396,16.5313,16.5396,79000.0
2012-12-06 15:35:00,20.06,20.07,20.06,20.06,135500.0,16.5478,16.5561,16.5478,16.5478,135500.0
2012-12-06 15:40:00,20.06,20.06,20.05,20.06,36500.0,16.5478,16.5478,16.5396,16.5478,36500.0
2012-12-06 15:45:00,20.06,20.06,20.05,20.06,121000.0,16.5478,16.5478,16.5396,16.5478,121000.0
2012-12-06 15:50:00,20.07,20.07,20.06,20.07,35000.0,16.5561,16.5561,16.5478,16.5561,35000.0
2012-12-06 15:55:00,20.07,20.08,20.06,20.07,228000.0,16.5561,16.5643,16.5478,16.5561,228000.0
2012-12-07 09:30:00,20.14,20.15,20.1,20.13,220000.0,16.6138,16.6221,16.5808,16.6056,220000.0
2012-12-07 09:35:00,20.12,20.13,20.09,20.09,36000.0,16.5973,16.6056,16.5726,16.5726,36000.0
2012-12-07 09:40:00,20.08,20.1,20.08,20.09,38000.0,16.5643,16.5808,16.5643,16.5726,38000.0
2012-12-07 09:45:00,20.09,20.09,20.04,20.07,76000.0,16.5726,16.5726,16.5313,16.5561,76000.0
2012-12-07 09:50:00,20.07,20.08,20.06,20.06,28000.0,16.5561,16.5643,16.5478,16.5478,28000.0
2012-12-07 09:55:00,20.06,20.07,20.03,20.05,97500.0,16.5478,16.5561,16.5231,16.5396,97500.0
2012-12-07 10:00:00,20.05,20.06,20.04,20.05,34500.0,16.5396,16.5478,16.5313,16.5396,34500.0
2012-12-07 10:05:00,20.07,20.1,20.06,20.09,52500.0,16.5561,16.5808,16.5478,16.5726,52500.0
2012-12-07 10:10:00,20.09,20.1,20.07,20.07,37000.0,16.5726,16.5808,16.5561,16.5561,37000.0
2012-12-07 10:15:00,20.08,20.1,20.08,20.09,23500.0,16.5643,16.5808,16.5643,16.5726,23500.0
2012-12-07 10:20:00,20.08,20.1,20.08,20.09,21500.0,16.5643,16.5808,16.5643,16.5726,21500.0
2012-12-07 10:25:00,20.09,20.09,20.07,20.09,38000.0,16.5726,16.5726,16.5561,16.5726,38000.0
2012-12-07 10:30:00,20.08,20.08,20.04,20.04,34000.0,16.5643,16.5643,16.5313,16.5313,34000.0
2012-12-07 10:35:00,20.04,20.07,20.04,20.07,40000.0,16.5313,16.5561,16.5313,16.5561,40000.0
2012-12-07 10:40:00,20.07,20.08,20.05,20.08,50500.0,16.5561,16.5643,16.5396,16.5643,50500.0
2012-12-07 10:45:00,20.07,20.09,20.07,20.07,82500.0,16.5561,16.5726,16.5561,16.5561,82500.0
2012-12-07 10:50:00,20.07,20.08,20.06,20.07,33000.0,16.5561,16.5643,16.5478,16.5561,33000.0
2012-12-07 10:55:00,20.07,20.07,20.05,20.06,23000.0,16.5561,16.5561,16.5396,16.5478,23000.0
2012-12-07 11:00:00,20.08,20.08,20.02,20.05,139000.0,16.5643,16.5643,16.5148,16.5396,139000.0
2012-12-07 11:05:00,20.05,20.06,20.05,20.05,121500.0,16.5396,16.5478,16.5396,16.5396,121500.0
2012-12-07 11:10:00,20.05,20.06,20.04,20.05,42000.0,16.5396,16.5478,16.5313,16.5396,42000.0
2012-12-07 11:15:00,20.05,20.08,20.05,20.06,62000.0,16.5396,16.5643,16.5396,16.5478,62000.0
2012-12-07 11:20:00,20.06,20.07,20.06,20.06,29500.0,16.5478,16.5561,16.5478,16.5478,29500.0
2012-12-07 11:25:00,20.07,20.07,20.06,20.07,28000.0,16.5561,16.5561,16.5478,16.5561,28000.0
2012-12-07 11:30:00,20.06,20.08,20.05,20.07,26500.0,16.5478,16.5643,16.5396,16.5561,26500.0
2012-12-07 11:35:00,20.08,20.08,20.06,20.07,17000.0,16.5643,16.5643,16.5478,16.5561,17000.0
2012-12-07 11:40:00,20.07,20.07,20.06,20.07,28000.0,16.5561,16.5561,16.5478,16.5561,28000.0
2012-12-07 11:45:00,20.06,20.07,20.06,20.06,22000.0,16.5478,16.5561,16.5478,16.5478,22000.0
2012-12-07 11:50:00,20.05,20.06,20.04,20.04,89500.0,16.5396,16.5478,16.5313,16.5313,89500.0
2012-12-07 11:55:00,20.04,20.05,20.03,20.04,41500.0,16.5313,16.5396,16.5231,16.5313,41500.0
2012-12-07 12:00:00,20.04,20.04,20.03,20.04,17500.0,16.5313,16.5313,16.5231,16.5313,17500.0
2012-12-07 12:05:00,20.04,20.05,20.04,20.05,22000.0,16.5313,16.5396,16.5313,16.5396,22000.0
2012-12-07 12:10:00,20.04,20.05,20.04,20.05,110000.0,16.5313,16.5396,16.5313,16.5396,110000.0
2012-12-07 12:15:00,20.04,20.06,20.04,20.06,23500.0,16.5313,16.5478,16.5313,16.5478,23500.0
2012-12-07 12:20:00,20.06,20.06,20.05,20.05,57000.0,16.5478,16.5478,16.5396,16.5396,57000.0
2012-12-07 12:25:00,20.05,20.06,20.05,20.05,57500.0,16.5396,16.5478,16.5396,16.5396,57500.0
2012-12-07 12:30:00,20.05,20.06,20.05,20.06,30000.0,16.5396,16.5478,16.5396,16.5478,30000.0
2012-12-07 12:35:00,20.05,20.06,20.05,20.05,10000.0,16.5396,16.5478,16.5396,16.5396,10000.0
2012-12-07 12:40:00,20.06,20.06,20.06,20.06,43000.0,16.5478,16.5478,16.5478,16.5478,43000.0
2012-12-07 12:45:00,20.07,20.07,20.06,20.07,59000.0,16.5561,16.5561,16.5478,16.5561,59000.0
2012-12-07 12:50:00,20.07,20.07,20.06,20.06,44500.0,16.5561,16.5561,16.5478,16.5478,44500.0
2012-12-07 12:55:00,20.06,20.07,20.06,20.07,18000.0,16.5478,16.5561,16.5478,16.5561,18000.0
2012-12-07 13:00:00,20.07,20.08,20.07,20.07,44000.0,16.5561,16.5643,16.5561,16.5561,44000.0
2012-12-07 13:05:00,20.07,20.08,20.07,20.07,19500.0,16.5561,16.5643,16.5561,16.5561,19500.0
2012-12-07 13:10:00,20.07,20.07,20.07,20.07,14500.0,16.5561,16.5561,16.5561,16.5561,14500.0
2012-12-07 13:15:00,20.07,20.08,20.06,20.07,39500.0,16.5561,16.5643,16.5478,16.5561,39500.0
2012-12-07 13:20:00,20.06,20.07,20.06,20.07,18500.0,16.5478,16.5561,16.5478,16.5561,18500.0
2012-12-07 13:25:00,20.07,20.08,20.07,20.08,58500.0,16.5561,16.5643,16.5561,16.5643,58500.0
2012-12-07 13:30:00,20.08,20.08,20.07,20.08,35000.0,16.5643,16.5643,16.5561,16.5643,35000.0
2012-12-07 13:35:00,20.08,20.08,20.08,20.08,28000.0,16.5643,16.5643,16.5643,16.5643,28000.0
2012-12-07 13:40:00,20.08,20.08,20.07,20.07,34500.0,16.5643,16.5643,16.5561,16.5561,34500.0
2012-12-07 13:45:00,20.08,20.08,20.07,20.07,25500.0,16.5643,16.5643,16.5561,16.5561,25500.0
2012-12-07 13:50:00,20.07,20.07,20.07,20.07,8500.0,16.5561,16.5561,16.5561,16.5561,8500.0
2012-12-07 13:55:00,20.07,20.08,20.06,20.07,30500.0,16.5561,16.5643,16.5478,16.5561,30500.0
2012-12-07 14:00:00,20.07,20.07,20.07,20.07,18500.0,16.5561,16.5561,16.5561,16.5561,18500.0
2012-12-07 14:05:00,20.07,20.07,20.06,20.07,19000.0,16.5561,16.5561,16.5478,16.5561,19000.0
2012-12-07 14:10:00,20.07,20.08,20.07,20.08,46500.0,16.5561,16.5643,16.5561,16.5643,46500.0
2012-12-07 14:15:00,20.07,20.08,20.07,20.07,74000.0,16.5561,16.5643,16.5561,16.5561,74000.0
2012-12-07 14:20:00,20.07,20.08,20.07,20.08,61000.0,16.5561,16.5643,16.5561,16.5643,61000.0
2012-12-07 14:25:00,20.08,20.08,20.07,20.08,58000.0,16.5643,16.5643,16.5561,16.5643,58000.0
2012-12-07 14:30:00,20.08,20.1,20.08,20.09,82500.0,16.5643,16.5808,16.5643,16.5726,82500.0
2012-12-07 14:35:00,20.09,20.1,20.09,20.09,33000.0,16.5726,16.5808,16.5726,16.5726,33000.0
2012-12-07 14:40:00,20.09,20.09,20.07,20.07,39500.0,16.5726,16.5726,16.5561,16.5561,39500.0
2012-12-07 14:45:00,20.08,20.08,20.08,20.08,82000.0,16.5643,16.5643,16.5643,16.5643,82000.0
2012-12-07 14:50:00,20.08,20.08,20.08,20.08,29500.0,16.5643,16.5643,16.5643,16.5643,29500.0
2012-12-07 14:55:00,20.08,20.08,20.07,20.08,44500.0,16.5643,16.5643,16.5561,16.5643,44500.0
2012-12-07 15:00:00,20.08,20.08,20.08,20.08,134000.0,16.5643,16.5643,16.5643,16.5643,134000.0
2012-12-07 15:05:00,20.08,20.08,20.08,20.08,49500.0,16.5643,16.5643,16.5643,16.5643,49500.0
2012-12-07 15:10:00,20.08,20.08,20.07,20.07,84500.0,16.5643,16.5643,16.5561,16.5561,84500.0
2012-12-07 15:15:00,20.07,20.08,20.07,20.07,15000.0,16.5561,16.5643,16.5561,16.5561,15000.0
2012-12-07 15:20:00,20.07,20.08,20.06,20.07,64000.0,16.5561,16.5643,16.5478,16.5561,64000.0
2012-12-07 15:25:00,20.07,20.08,20.06,20.08,43500.0,16.5561,16.5643,16.5478,16.5643,43500.0
2012-12-07 15:30:00,20.08,20.09,20.08,20.08,127000.0,16.5643,16.5726,16.5643,16.5643,127000.0
2012-12-07 15:35:00,20.08,20.09,20.08,20.08,64000.0,16.5643,16.5726,16.5643,16.5643,64000.0
2012-12-07 15:40:00,20.08,20.09,20.08,20.09,61500.0,16.5643,16.5726,16.5643,16.5726,61500.0
2012-12-07 15:45:00,20.09,20.1,20.08,20.09,132000.0,16.5726,16.5808,16.5643,16.5726,132000.0
2012-12-07 15:50:00,20.09,20.09,20.09,20.09,74500.0,16.5726,16.5726,16.5726,16.5726,74500.0
2012-12-07 15:55:00,20.09,20.1,20.09,20.09,154500.0,16.5726,16.5808,16.5726,16.5726,154500.0
2012-12-10 09:30:00,20.09,20.11,20.07,20.11,81500.0,16.5726,16.5891,16.5561,16.5891,81500.0
2012-12-10 09:35:00,20.1,20.1,20.08,20.09,27000.0,16.5808,16.5808,16.5643,16.5726,27000.0
2012-12-10 09:40:00,20.08,20.11,20.08,20.11,31000.0,16.5643,16.5891,16.5643,16.5891,31000.0
2012-12-10 09:45:00,20.11,20.14,20.1,20.14,37500.0,16.5891,16.6138,16.5808,16.6138,37500.0
2012-12-10 09:50:00,20.14,20.14,20.12,20.13,11000.0,16.6138,16.6138,16.5973,16.6056,11000.0
2012-12-10 09:55:00,20.13,20.13,20.12,20.13,14500.0,16.6056,16.6056,16.5973,16.6056,14500.0
2012-12-10 10:00:00,20.13,20.15,20.13,20.15,28000.0,16.6056,16.6221,16.6056,16.6221,28000.0
2012-12-10 10:05:00,20.13,20.15,20.13,20.13,35500.0,16.6056,16.6221,16.6056,16.6056,35500.0
2012-12-10 10:10:00,20.14,20.16,20.14,20.15,55000.0,16.6138,16.6303,16.6138,16.6221,55000.0
2012-12-10 10:15:00,20.14,20.14,20.12,20.13,54500.0,16.6138,16.6138,16.5973,16.6056,54500.0
2012-12-10 10:20:00,20.13,20.15,20.13,20.15,48500.0,16.6056,16.6221,16.6056,16.6221,48500.0
2012-12-10 10:25:00,20.15,20.16,20.15,20.16,79000.0,16.6221,16.6303,16.6221,16.6303,79000.0
2012-12-10 10:30:00,20.16,20.16,20.16,20.16,58500.0,16.6303,16.6303,16.6303,16.6303,58500.0
2012-12-10 10:35:00,20.16,20.16,20.15,20.16,26000.0,16.6303,16.6303,16.6221,16.6303,26000.0
2012-12-10 10:40:00,20.17,20.17,20.16,20.17,28500.0,16.6386,16.6386,16.6303,16.6386,28500.0
2012-12-10 10:45:00,20.17,20.17,20.16,20.17,46000.0,16.6386,16.6386,16.6303,16.6386,46000.0
2012-12-10 10:50:00,20.17,20.19,20.16,20.18,71500.0,16.6386,16.6551,16.6303,16.6468,71500.0
2012-12-10 10:55:00,20.19,20.2,20.18,20.2,39500.0,16.6551,16.6633,16.6468,16.6633,39500.0
2012-12-10 11:00:00,20.2,20.2,20.19,20.19,25000.0,16.6633,16.6633,16.6551,16.6551,25000.0
2012-12-10 11:05:00,20.19,20.2,20.18,20.2,26000.0,16.6551,16.6633,16.6468,16.6633,26000.0
2012-12-10 11:10:00,20.2,20.2,20.19,20.19,20000.0,16.6633,16.6633,16.6551,16.6551,20000.0
2012-12-10 11:15:00,20.2,20.2,20.19,20.19,22500.0,16.6633,16.6633,16.6551,16.6551,22500.0
2012-12-10 11:20:00,20.19,20.2,20.19,20.19,75500.0,16.6551,16.6633,16.6551,16.6551,75500.0
2012-12-10 11:25:00,20.19,20.19,20.18,20.19,65000.0,16.6551,16.6551,16.6468,16.6551,65000.0
2012-12-10 11:30:00,20.19,20.19,20.18,20.19,53000.0,16.6551,16.6551,16.6468,16.6551,53000.0
2012-12-10 11:35:00,20.19,20.2,20.18,20.2,95500.0,16.6551,16.6633,16.6468,16.6633,95500.0
2012-12-10 11:40:00,20.2,20.2,20.2,20.2,33500.0,16.6633,16.6633,16.6633,16.6633,33500.0
2012-12-10 11:45:00,20.2,20.21,20.2,20.21,70000.0,16.6633,16.6716,16.6633,16.6716,70000.0
2012-12-10 11:50:00,20.2,20.21,20.19,20.19,43500.0,16.6633,16.6716,16.6551,16.6551,43500.0
2012-12-10 11:55:00,20.19,20.2,20.19,20.2,60000.0,16.6551,16.6633,16.6551,16.6633,60000.0
2012-12-10 12:00:00,20.19,20.21,20.19,20.2,112000.0,16.6551,16.6716,16.6551,16.6633,112000.0
2012-12-10 12:05:00,20.2,20.21,20.2,20.21,84000.0,16.6633,16.6716,16.6633,16.6716,84000.0
2012-12-10 12:10:00,20.21,20.21,20.2,20.21,38500.0,16.6716,16.6716,16.6633,16.6716,38500.0
2012-12-10 12:15:00,20.21,20.21,20.21,20.21,227500.0,16.6716,16.6716,16.6716,16.6716,227500.0
2012-12-10 12:20:00,20.21,20.22,20.21,20.21,176500.0,16.6716,16.6798,16.6716,16.6716,176500.0
2012-12-10 12:25:00,20.21,20.22,20.21,20.21,28000.0,16.6716,16.6798,16.6716,16.6716,28000.0
2012-12-10 12:30:00,20.21,20.21,20.21,20.21,62500.0,16.6716,16.6716,16.6716,16.6716,62500.0
2012-12-10 12:35:00,20.21,20.21,20.21,20.21,19500.0,16.6716,16.6716,16.6716,16.6716,19500.0
2012-12-10 12:40:00,20.21,20.21,20.21,20.21,26000.0,16.6716,16.6716,16.6716,16.6716,26000.0
2012-12-10 12:45:00,20.21,20.21,20.2,20.21,56000.0,16.6716,16.6716,16.6633,16.6716,56000.0
2012-12-10 12:50:00,20.21,20.21,20.2,20.21,59500.0,16.6716,16.6716,16.6633,16.6716,59500.0
2012-12-10 12:55:00,20.2,20.21,20.2,20.21,48500.0,16.6633,16.6716,16.6633,16.6716,48500.0
2012-12-10 13:00:00,20.21,20.21,20.2,20.21,116000.0,16.6716,16.6716,16.6633,16.6716,116000.0
2012-12-10 13:05:00,20.2,20.2,20.2,20.2,54000.0,16.6633,16.6633,16.6633,16.6633,54000.0
2012-12-10 13:10:00,20.2,20.2,20.19,20.2,34500.0,16.6633,16.6633,16.6551,16.6633,34500.0
2012-12-10 13:15:00,20.2,20.21,20.2,20.21,112500.0,16.6633,16.6716,16.6633,16.6716,112500.0
2012-12-10 13:20:00,20.2,20.2,20.2,20.2,32500.0,16.6633,16.6633,16.6633,16.6633,32500.0
2012-12-10 13:25:00,20.19,20.2,20.19,20.2,30500.0,16.6551,16.6633,16.6551,16.6633,30500.0
2012-12-10 13:30:00,20.2,20.2,20.19,20.19,31500.0,16.6633,16.6633,16.6551,16.6551,31500.0
2012-12-10 13:35:00,20.19,20.19,20.18,20.18,24500.0,16.6551,16.6551,16.6468,16.6468,24500.0
2012-12-10 13:40:00,20.19,20.19,20.18,20.19,110500.0,16.6551,16.6551,16.6468,16.6551,110500.0
2012-12-10 13:45:00,20.19,20.19,20.19,20.19,59000.0,16.6551,16.6551,16.6551,16.6551,59000.0
2012-12-10 13:50:00,20.19,20.19,20.18,20.18,33000.0,16.6551,16.6551,16.6468,16.6468,33000.0
2012-12-10 13:55:00,20.18,20.18,20.18,20.18,41500.0,16.6468,16.6468,16.6468,16.6468,41500.0
2012-12-10 14:00:00,20.18,20.18,20.17,20.18,56000.0,16.6468,16.6468,16.6386,16.6468,56000.0
2012-12-10 14:05:00,20.18,20.18,20.17,20.18,18500.0,16.6468,16.6468,16.6386,16.6468,18500.0
2012-12-10 14:10:00,20.17,20.18,20.17,20.17,48000.0,16.6386,16.6468,16.6386,16.6386,48000.0
2012-12-10 14:15:00,20.17,20.18,20.17,20.17,32000.0,16.6386,16.6468,16.6386,16.6386,32000.0
2012-12-10 14:20:00,20.17,20.17,20.17,20.17,71500.0,16.6386,16.6386,16.6386,16.6386,71500.0
2012-12-10 14:25:00,20.17,20.18,20.17,20.17,39000.0,16.6386,16.6468,16.6386,16.6386,39000.0
2012-12-10 14:30:00,20.17,20.17,20.16,20.16,20000.0,16.6386,16.6386,16.6303,16.6303,20000.0
2012-12-10 14:35:00,20.16,20.16,20.15,20.15,30500.0,16.6303,16.6303,16.6221,16.6221,30500.0
2012-12-10 14:40:00,20.15,20.16,20.15,20.16,48500.0,16.6221,16.6303,16.6221,16.6303,48500.0
2012-12-10 14:45:00,20.16,20.16,20.15,20.15,19000.0,16.6303,16.6303,16.6221,16.6221,19000.0
2012-12-10 14:50:00,20.16,20.17,20.15,20.17,28500.0,16.6303,16.6386,16.6221,16.6386,28500.0
2012-12-10 14:55:00,20.16,20.18,20.16,20.18,42000.0,16.6303,16.6468,16.6303,16.6468,42000.0
2012-12-10 15:00:00,20.18,20.18,20.17,20.17,35000.0,16.6468,16.6468,16.6386,16.6386,35000.0
2012-12-10 15:05:00,20.18,20.18,20.17,20.18,36500.0,16.6468,16.6468,16.6386,16.6468,36500.0
2012-12-10 15:10:00,20.18,20.19,20.17,20.18,52500.0,16.6468,16.6551,16.6386,16.6468,52500.0
2012-12-10 15:15:00,20.18,20.18,20.18,20.18,20000.0,16.6468,16.6468,16.6468,16.6468,20000.0
2012-12-10 15:20:00,20.18,20.19,20.18,20.18,61000.0,16.6468,16.6551,16.6468,16.6468,61000.0
2012-12-10 15:25:00,20.18,20.19,20.18,20.19,117000.0,16.6468,16.6551,16.6468,16.6551,117000.0
2012-12-10 15:30:00,20.19,20.2,20.19,20.2,111500.0,16.6551,16.6633,16.6551,16.6633,111500.0
2012-12-10 15:35:00,20.2,20.21,20.2,20.21,43500.0,16.6633,16.6716,16.6633,16.6716,43500.0
2012-12-10 15:40:00,20.21,20.21,20.2,20.21,111500.0,16.6716,16.6716,16.6633,16.6716,111500.0
2012-12-10 15:45:00,20.21,20.21,20.2,20.2,30000.0,16.6716,16.6716,16.6633,16.6633,30000.0
2012-12-10 15:50:00,20.2,20.21,20.19,20.19,109500.0,16.6633,16.6716,16.6551,16.6551,109500.0
2012-12-10 15:55:00,20.19,20.2,20.18,20.2,91500.0,16.6551,16.6633,16.6468,16.6633,91500.0
2012-12-11 09:30:00,20.29,20.31,20.27,20.28,130000.0,16.7376,16.7541,16.7211,16.7293,130000.0
2012-12-11 09:35:00,20.29,20.29,20.27,20.28,117500.0,16.7376,16.7376,16.7211,16.7293,117500.0
2012-12-11 09:40:00,20.28,20.29,20.25,20.26,129000.0,16.7293,16.7376,16.7046,16.7128,129000.0
2012-12-11 09:45:00,20.27,20.27,20.26,20.27,95500.0,16.7211,16.7211,16.7128,16.7211,95500.0
2012-12-11 09:50:00,20.28,20.32,20.28,20.31,168500.0,16.7293,16.7623,16.7293,16.7541,168500.0
2012-12-11 09:55:00,20.31,20.33,20.31,20.33,47500.0,16.7541,16.7706,16.7541,16.7706,47500.0
2012-12-11 10:00:00,20.32,20.33,20.31,20.31,35500.0,16.7623,16.7706,16.7541,16.7541,35500.0
2012-12-11 10:05:00,20.31,20.32,20.31,20.31,90000.0,16.7541,16.7623,16.7541,16.7541,90000.0
2012-12-11 10:10:00,20.31,20.32,20.31,20.31,57000.0,16.7541,16.7623,16.7541,16.7541,57000.0
2012-12-11 10:15:00,20.32,20.32,20.3,20.31,43000.0,16.7623,16.7623,16.7458,16.7541,43000.0
2012-12-11 10:20:00,20.3,20.31,20.3,20.3,51000.0,16.7458,16.7541,16.7458,16.7458,51000.0
2012-12-11 10:25:00,20.31,20.31,20.3,20.3,36000.0,16.7541,16.7541,16.7458,16.7458,36000.0
2012-12-11 10:30:00,20.3,20.31,20.3,20.3,63000.0,16.7458,16.7541,16.7458,16.7458,63000.0
2012-12-11 10:35:00,20.3,20.31,20.3,20.31,111000.0,16.7458,16.7541,16.7458,16.7541,111000.0
2012-12-11 10:40:00,20.31,20.32,20.31,20.31,50500.0,16.7541,16.7623,16.7541,16.7541,50500.0
2012-12-11 10:45:00,20.32,20.32,20.31,20.31,88000.0,16.7623,16.7623,16.7541,16.7541,88000.0
2012-12-11 10:50:00,20.32,20.33,20.31,20.31,73500.0,16.7623,16.7706,16.7541,16.7541,73500.0
2012-12-11 10:55:00,20.31,20.31,20.31,20.31,60500.0,16.7541,16.7541,16.7541,16.7541,60500.0
2012-12-11 11:00:00,20.31,20.32,20.31,20.32,42500.0,16.7541,16.7623,16.7541,16.7623,42500.0
2012-12-11 11:05:00,20.31,20.31,20.31,20.31,59000.0,16.7541,16.7541,16.7541,16.7541,59000.0
2012-12-11 11:10:00,20.31,20.32,20.31,20.32,36500.0,16.7541,16.7623,16.7541,16.7623,36500.0
2012-12-11 11:15:00,20.32,20.33,20.32,20.32,61000.0,16.7623,16.7706,16.7623,16.7623,61000.0
2012-12-11 11:20:00,20.32,20.35,20.31,20.33,207500.0,16.7623,16.7871,16.7541,16.7706,207500.0
2012-12-11 11:25:00,20.33,20.34,20.33,20.33,24500.0,16.7706,16.7788,16.7706,16.7706,24500.0
2012-12-11 11:30:00,20.34,20.34,20.33,20.33,10500.0,16.7788,16.7788,16.7706,16.7706,10500.0
2012-12-11 11:35:00,20.33,20.34,20.33,20.33,34500.0,16.7706,16.7788,16.7706,16.7706,34500.0
2012-12-11 11:40:00,20.33,20.34,20.33,20.33,28500.0,16.7706,16.7788,16.7706,16.7706,28500.0
2012-12-11 11:45:00,20.33,20.33,20.33,20.33,21000.0,16.7706,16.7706,16.7706,16.7706,21000.0
2012-12-11 11:50:00,20.33,20.34,20.32,20.32,361500.0,16.7706,16.7788,16.7623,16.7623,361500.0
2012-12-11 11:55:00,20.32,20.33,20.32,20.33,114500.0,16.7623,16.7706,16.7623,16.7706,114500.0
2012-12-11 12:00:00,20.33,20.33,20.29,20.3,86000.0,16.7706,16.7706,16.7376,16.7458,86000.0
2012-12-11 12:05:00,20.31,20.32,20.31,20.31,50500.0,16.7541,16.7623,16.7541,16.7541,50500.0
2012-12-11 12:10:00,20.31,20.32,20.31,20.32,55500.0,16.7541,16.7623,16.7541,16.7623,55500.0
2012-12-11 12:15:00,20.31,20.32,20.31,20.31,41000.0,16.7541,16.7623,16.7541,16.7541,41000.0
2012-12-11 12:20:00,20.31,20.33,20.31,20.33,40000.0,16.7541,16.7706,16.7541,16.7706,40000.0
2012-12-11 12:25:00,20.33,20.33,20.31,20.31,18000.0,16.7706,16.7706,16.7541,16.7541,18000.0
2012-12-11 12:30:00,20.32,20.32,20.31,20.31,20500.0,16.7623,16.7623,16.7541,16.7541,20500.0
2012-12-11 12:35:00,20.31,20.32,20.31,20.32,26000.0,16.7541,16.7623,16.7541,16.7623,26000.0
2012-12-11 12:40:00,20.32,20.32,20.31,20.32,8000.0,16.7623,16.7623,16.7541,16.7623,8000.0
2012-12-11 12:45:00,20.32,20.32,20.31,20.31,36500.0,16.7623,16.7623,16.7541,16.7541,36500.0
2012-12-11 12:50:00,20.32,20.33,20.32,20.32,73500.0,16.7623,16.7706,16.7623,16.7623,73500.0
2012-12-11 12:55:00,20.32,20.33,20.32,20.33,53500.0,16.7623,16.7706,16.7623,16.7706,53500.0
2012-12-11 13:00:00,20.33,20.33,20.32,20.33,46000.0,16.7706,16.7706,16.7623,16.7706,46000.0
2012-12-11 13:05:00,20.33,20.33,20.31,20.31,36000.0,16.7706,16.7706,16.7541,16.7541,36000.0
2012-12-11 13:10:00,20.32,20.32,20.31,20.31,36000.0,16.7623,16.7623,16.7541,16.7541,36000.0
2012-12-11 13:15:00,20.32,20.33,20.32,20.32,47500.0,16.7623,16.7706,16.7623,16.7623,47500.0
2012-12-11 13:20:00,20.33,20.33,20.32,20.32,68500.0,16.7706,16.7706,16.7623,16.7623,68500.0
2012-12-11 13:25:00,20.32,20.32,20.32,20.32,134500.0,16.7623,16.7623,16.7623,16.7623,134500.0
2012-12-11 13:30:00,20.32,20.32,20.32,20.32,25000.0,16.7623,16.7623,16.7623,16.7623,25000.0
2012-12-11 13:35:00,20.32,20.32,20.32,20.32,26000.0,16.7623,16.7623,16.7623,16.7623,26000.0
2012-12-11 13:40:00,20.32,20.32,20.31,20.32,30500.0,16.7623,16.7623,16.7541,16.7623,30500.0
2012-12-11 13:45:00,20.32,20.33,20.32,20.32,47000.0,16.7623,16.7706,16.7623,16.7623,47000.0
2012-12-11 13:50:00,20.32,20.32,20.32,20.32,31000.0,16.7623,16.7623,16.7623,16.7623,31000.0
2012-12-11 13:55:00,20.32,20.32,20.31,20.31,36500.0,16.7623,16.7623,16.7541,16.7541,36500.0
2012-12-11 14:00:00,20.32,20.32,20.32,20.32,33500.0,16.7623,16.7623,16.7623,16.7623,33500.0
2012-12-11 14:05:00,20.32,20.33,20.31,20.31,98500.0,16.7623,16.7706,16.7541,16.7541,98500.0
2012-12-11 14:10:00,20.32,20.32,20.31,20.31,32500.0,16.7623,16.7623,16.7541,16.7541,32500.0
2012-12-11 14:15:00,20.31,20.31,20.3,20.3,35000.0,16.7541,16.7541,16.7458,16.7458,35000.0
2012-12-11 14:20:00,20.31,20.32,20.31,20.31,42500.0,16.7541,16.7623,16.7541,16.7541,42500.0
2012-12-11 14:25:00,20.31,20.32,20.31,20.31,79500.0,16.7541,16.7623,16.7541,16.7541,79500.0
2012-12-11 14:30:00,20.31,20.31,20.3,20.3,68000.0,16.7541,16.7541,16.7458,16.7458,68000.0
2012-12-11 14:35:00,20.31,20.31,20.3,20.3,43000.0,16.7541,16.7541,16.7458,16.7458,43000.0
2012-12-11 14:40:00,20.3,20.31,20.29,20.29,53500.0,16.7458,16.7541,16.7376,16.7376,53500.0
2012-12-11 14:45:00,20.29,20.3,20.27,20.28,142000.0,16.7376,16.7458,16.7211,16.7293,142000.0
2012-12-11 14:50:00,20.28,20.29,20.27,20.28,78500.0,16.7293,16.7376,16.7211,16.7293,78500.0
2012-12-11 14:55:00,20.28,20.28,20.27,20.27,70000.0,16.7293,16.7293,16.7211,16.7211,70000.0
2012-12-11 15:00:00,20.28,20.28,20.26,20.26,44000.0,16.7293,16.7293,16.7128,16.7128,44000.0
2012-12-11 15:05:00,20.26,20.26,20.25,20.26,59000.0,16.7128,16.7128,16.7046,16.7128,59000.0
2012-12-11 15:10:00,20.26,20.26,20.25,20.26,52000.0,16.7128,16.7128,16.7046,16.7128,52000.0
2012-12-11 15:15:00,20.26,20.26,20.24,20.25,91000.0,16.7128,16.7128,16.6963,16.7046,91000.0
2012-12-11 15:20:00,20.25,20.26,20.25,20.25,71500.0,16.7046,16.7128,16.7046,16.7046,71500.0
2012-12-11 15:25:00,20.25,20.26,20.25,20.26,99000.0,16.7046,16.7128,16.7046,16.7128,99000.0
2012-12-11 15:30:00,20.26,20.27,20.26,20.26,83500.0,16.7128,16.7211,16.7128,16.7128,83500.0
2012-12-11 15:35:00,20.26,20.28,20.26,20.27,97500.0,16.7128,16.7293,16.7128,16.7211,97500.0
2012-12-11 15:40:00,20.27,20.29,20.27,20.28,100500.0,16.7211,16.7376,16.7211,16.7293,100500.0
2012-12-11 15:45:00,20.28,20.28,20.27,20.28,119500.0,16.7293,16.7293,16.7211,16.7293,119500.0
2012-12-11 15:50:00,20.28,20.29,20.27,20.29,158500.0,16.7293,16.7376,16.7211,16.7376,158500.0
2012-12-11 15:55:00,20.29,20.3,20.28,20.29,307500.0,16.7376,16.7458,16.7293,16.7376,307500.0
2012-12-12 09:30:00,20.36,20.37,20.33,20.34,157000.0,16.7953,16.8036,16.7706,16.7788,157000.0
2012-12-12 09:35:00,20.33,20.34,20.33,20.33,192000.0,16.7706,16.7788,16.7706,16.7706,192000.0
2012-12-12 09:40:00,20.34,20.35,20.34,20.34,70500.0,16.7788,16.7871,16.7788,16.7788,70500.0
2012-12-12 09:45:00,20.34,20.35,20.33,20.34,66500.0,16.7788,16.7871,16.7706,16.7788,66500.0
2012-12-12 09:50:00,20.35,20.35,20.33,20.34,64500.0,16.7871,16.7871,16.7706,16.7788,64500.0
2012-12-12 09:55:00,20.34,20.34,20.33,20.33,36500.0,16.7788,16.7788,16.7706,16.7706,36500.0
2012-12-12 10:00:00,20.33,20.33,20.31,20.32,70000.0,16.7706,16.7706,16.7541,16.7623,70000.0
2012-12-12 10:05:00,20.32,20.33,20.31,20.33,40000.0,16.7623,16.7706,16.7541,16.7706,40000.0
2012-12-12 10:10:00,20.33,20.34,20.32,20.33,40000.0,16.7706,16.7788,16.7623,16.7706,40000.0
2012-12-12 10:15:00,20.32,20.34,20.32,20.34,40000.0,16.7623,16.7788,16.7623,16.7788,40000.0
2012-12-12 10:20:00,20.34,20.36,20.34,20.36,21500.0,16.7788,16.7953,16.7788,16.7953,21500.0
2012-12-12 10:25:00,20.36,20.37,20.36,20.36,69000.0,16.7953,16.8036,16.7953,16.7953,69000.0
2012-12-12 10:30:00,20.36,20.36,20.35,20.35,76000.0,16.7953,16.7953,16.7871,16.7871,76000.0
2012-12-12 10:35:00,20.35,20.35,20.34,20.34,22500.0,16.7871,16.7871,16.7788,16.7788,22500.0
2012-12-12 10:40:00,20.34,20.35,20.34,20.34,26500.0,16.7788,16.7871,16.7788,16.7788,26500.0
2012-12-12 10:45:00,20.34,20.34,20.33,20.34,73000.0,16.7788,16.7788,16.7706,16.7788,73000.0
2012-12-12 10:50:00,20.34,20.34,20.33,20.33,64500.0,16.7788,16.7788,16.7706,16.7706,64500.0
2012-12-12 10:55:00,20.33,20.34,20.32,20.33,76000.0,16.7706,16.7788,16.7623,16.7706,76000.0
2012-12-12 11:00:00,20.34,20.34,20.34,20.34,335000.0,16.7788,16.7788,16.7788,16.7788,335000.0
2012-12-12 11:05:00,20.34,20.35,20.32,20.33,164500.0,16.7788,16.7871,16.7623,16.7706,164500.0
2012-12-12 11:10:00,20.33,20.34,20.33,20.33,52500.0,16.7706,16.7788,16.7706,16.7706,52500.0
2012-12-12 11:15:00,20.33,20.34,20.33,20.34,402000.0,16.7706,16.7788,16.7706,16.7788,402000.0
2012-12-12 11:20:00,20.34,20.34,20.33,20.33,196000.0,16.7788,16.7788,16.7706,16.7706,196000.0
2012-12-12 11:25:00,20.33,20.34,20.33,20.34,81000.0,16.7706,16.7788,16.7706,16.7788,81000.0
2012-12-12 11:30:00,20.34,20.34,20.33,20.34,39500.0,16.7788,16.7788,16.7706,16.7788,39500.0
2012-12-12 11:35:00,20.34,20.35,20.34,20.35,78500.0,16.7788,16.7871,16.7788,16.7871,78500.0
2012-12-12 11:40:00,20.35,20.35,20.34,20.34,74500.0,16.7871,16.7871,16.7788,16.7788,74500.0
2012-12-12 11:45:00,20.34,20.34,20.33,20.33,49500.0,16.7788,16.7788,16.7706,16.7706,49500.0
2012-12-12 11:50:00,20.34,20.34,20.33,20.34,43000.0,16.7788,16.7788,16.7706,16.7788,43000.0
2012-12-12 11:55:00,20.34,20.34,20.32,20.32,34500.0,16.7788,16.7788,16.7623,16.7623,34500.0
2012-12-12 12:00:00,20.32,20.33,20.32,20.32,29000.0,16.7623,16.7706,16.7623,16.7623,29000.0
2012-12-12 12:05:00,20.32,20.32,20.32,20.32,33500.0,16.7623,16.7623,16.7623,16.7623,33500.0
2012-12-12 12:10:00,20.32,20.33,20.32,20.33,40000.0,16.7623,16.7706,16.7623,16.7706,40000.0
2012-12-12 12:15:00,20.32,20.32,20.31,20.32,46500.0,16.7623,16.7623,16.7541,16.7623,46500.0
2012-12-12 12:20:00,20.32,20.32,20.31,20.32,20000.0,16.7623,16.7623,16.7541,16.7623,20000.0
2012-12-12 12:25:00,20.32,20.32,20.32,20.32,18000.0,16.7623,16.7623,16.7623,16.7623,18000.0
2012-12-12 12:30:00,20.34,20.34,20.29,20.34,68500.0,16.7788,16.7788,16.7376,16.7788,68500.0
2012-12-12 12:35:00,20.34,20.37,20.33,20.37,35000.0,16.7788,16.8036,16.7706,16.8036,35000.0
2012-12-12 12:40:00,20.37,20.37,20.35,20.36,25500.0,16.8036,16.8036,16.7871,16.7953,25500.0
2012-12-12 12:45:00,20.36,20.38,20.36,20.37,78500.0,16.7953,16.8118,16.7953,16.8036,78500.0
2012-12-12 12:50:00,20.37,20.4,20.37,20.38,134000.0,16.8036,16.8283,16.8036,16.8118,134000.0
2012-12-12 12:55:00,20.39,20.39,20.37,20.38,104000.0,16.8201,16.8201,16.8036,16.8118,104000.0
2012-12-12 13:00:00,20.38,20.4,20.38,20.39,465000.0,16.8118,16.8283,16.8118,16.8201,465000.0
2012-12-12 13:05:00,20.39,20.39,20.38,20.38,191500.0,16.8201,16.8201,16.8118,16.8118,191500.0
2012-12-12 13:10:00,20.38,20.38,20.35,20.36,105500.0,16.8118,16.8118,16.7871,16.7953,105500.0
2012-12-12 13:15:00,20.36,20.37,20.36,20.36,43000.0,16.7953,16.8036,16.7953,16.7953,43000.0
2012-12-12 13:20:00,20.36,20.38,20.36,20.38,69500.0,16.7953,16.8118,16.7953,16.8118,69500.0
2012-12-12 13:25:00,20.38,20.38,20.37,20.37,19500.0,16.8118,16.8118,16.8036,16.8036,19500.0
2012-12-12 13:30:00,20.37,20.38,20.37,20.38,58500.0,16.8036,16.8118,16.8036,16.8118,58500.0
2012-12-12 13:35:00,20.38,20.38,20.37,20.37,25500.0,16.8118,16.8118,16.8036,16.8036,25500.0
2012-12-12 13:40:00,20.37,20.38,20.37,20.37,44500.0,16.8036,16.8118,16.8036,16.8036,44500.0
2012-12-12 13:45:00,20.37,20.37,20.37,20.37,28000.0,16.8036,16.8036,16.8036,16.8036,28000.0
2012-12-12 13:50:00,20.37,20.37,20.36,20.37,13000.0,16.8036,16.8036,16.7953,16.8036,13000.0
2012-12-12 13:55:00,20.37,20.37,20.36,20.36,14000.0,16.8036,16.8036,16.7953,16.7953,14000.0
2012-12-12 14:00:00,20.36,20.36,20.35,20.35,14500.0,16.7953,16.7953,16.7871,16.7871,14500.0
2012-12-12 14:05:00,20.36,20.36,20.35,20.36,250000.0,16.7953,16.7953,16.7871,16.7953,250000.0
2012-12-12 14:10:00,20.36,20.36,20.36,20.36,37000.0,16.7953,16.7953,16.7953,16.7953,37000.0
2012-12-12 14:15:00,20.36,20.37,20.36,20.36,24000.0,16.7953,16.8036,16.7953,16.7953,24000.0
2012-12-12 14:20:00,20.36,20.37,20.35,20.36,96500.0,16.7953,16.8036,16.7871,16.7953,96500.0
2012-12-12 14:25:00,20.36,20.36,20.34,20.35,100500.0,16.7953,16.7953,16.7788,16.7871,100500.0
2012-12-12 14:30:00,20.35,20.35,20.34,20.34,154000.0,16.7871,16.7871,16.7788,16.7788,154000.0
2012-12-12 14:35:00,20.35,20.35,20.34,20.34,52000.0,16.7871,16.7871,16.7788,16.7788,52000.0
2012-12-12 14:40:00,20.34,20.35,20.34,20.34,61000.0,16.7788,16.7871,16.7788,16.7788,61000.0
2012-12-12 14:45:00,20.34,20.36,20.34,20.36,33500.0,16.7788,16.7953,16.7788,16.7953,33500.0
2012-12-12 14:50:00,20.35,20.35,20.35,20.35,29000.0,16.7871,16.7871,16.7871,16.7871,29000.0
2012-12-12 14:55:00,20.35,20.35,20.34,20.34,96500.0,16.7871,16.7871,16.7788,16.7788,96500.0
2012-12-12 15:00:00,20.34,20.35,20.31,20.31,78000.0,16.7788,16.7871,16.7541,16.7541,78000.0
2012-12-12 15:05:00,20.31,20.33,20.31,20.32,157000.0,16.7541,16.7706,16.7541,16.7623,157000.0
2012-12-12 15:10:00,20.32,20.32,20.3,20.3,34000.0,16.7623,16.7623,16.7458,16.7458,34000.0
2012-12-12 15:15:00,20.3,20.31,20.3,20.31,35000.0,16.7458,16.7541,16.7458,16.7541,35000.0
2012-12-12 15:20:00,20.31,20.31,20.28,20.28,105500.0,16.7541,16.7541,16.7293,16.7293,105500.0
2012-12-12 15:25:00,20.28,20.29,20.26,20.27,79500.0,16.7293,16.7376,16.7128,16.7211,79500.0
2012-12-12 15:30:00,20.27,20.28,20.25,20.26,68000.0,16.7211,16.7293,16.7046,16.7128,68000.0
2012-12-12 15:35:00,20.25,20.26,20.24,20.24,39500.0,16.7046,16.7128,16.6963,16.6963,39500.0
2012-12-12 15:40:00,20.23,20.25,20.23,20.25,51000.0,16.6881,16.7046,16.6881,16.7046,51000.0
2012-12-12 15:45:00,20.25,20.25,20.24,20.25,133500.0,16.7046,16.7046,16.6963,16.7046,133500.0
2012-12-12 15:50:00,20.25,20.26,20.25,20.25,35500.0,16.7046,16.7128,16.7046,16.7046,35500.0
2012-12-12 15:55:00,20.26,20.27,20.25,20.27,103500.0,16.7128,16.7211,16.7046,16.7211,103500.0
2012-12-13 09:30:00,20.27,20.28,20.25,20.28,232500.0,16.7211,16.7293,16.7046,16.7293,232500.0
2012-12-13 09:35:00,20.29,20.3,20.28,20.29,123000.0,16.7376,16.7458,16.7293,16.7376,123000.0
2012-12-13 09:40:00,20.29,20.29,20.24,20.24,72000.0,16.7376,16.7376,16.6963,16.6963,72000.0
2012-12-13 09:45:00,20.25,20.27,20.25,20.26,70000.0,16.7046,16.7211,16.7046,16.7128,70000.0
2012-12-13 09:50:00,20.27,20.27,20.26,20.26,101000.0,16.7211,16.7211,16.7128,16.7128,101000.0
2012-12-13 09:55:00,20.26,20.28,20.26,20.27,64000.0,16.7128,16.7293,16.7128,16.7211,64000.0
2012-12-13 10:00:00,20.27,20.28,20.26,20.28,48000.0,16.7211,16.7293,16.7128,16.7293,48000.0
2012-12-13 10:05:00,20.27,20.29,20.27,20.29,35500.0,16.7211,16.7376,16.7211,16.7376,35500.0
2012-12-13 10:10:00,20.29,20.3,20.29,20.3,112500.0,16.7376,16.7458,16.7376,16.7458,112500.0
2012-12-13 10:15:00,20.3,20.32,20.3,20.32,90500.0,16.7458,16.7623,16.7458,16.7623,90500.0
2012-12-13 10:20:00,20.32,20.33,20.31,20.32,101000.0,16.7623,16.7706,16.7541,16.7623,101000.0
2012-12-13 10:25:00,20.32,20.32,20.31,20.31,89000.0,16.7623,16.7623,16.7541,16.7541,89000.0
2012-12-13 10:30:00,20.31,20.31,20.3,20.3,61000.0,16.7541,16.7541,16.7458,16.7458,61000.0
2012-12-13 10:35:00,20.3,20.3,20.29,20.29,87000.0,16.7458,16.7458,16.7376,16.7376,87000.0
2012-12-13 10:40:00,20.29,20.29,20.26,20.27,43500.0,16.7376,16.7376,16.7128,16.7211,43500.0
2012-12-13 10:45:00,20.27,20.27,20.26,20.27,31500.0,16.7211,16.7211,16.7128,16.7211,31500.0
2012-12-13 10:50:00,20.27,20.27,20.26,20.26,89500.0,16.7211,16.7211,16.7128,16.7128,89500.0
2012-12-13 10:55:00,20.26,20.27,20.26,20.27,34000.0,16.7128,16.7211,16.7128,16.7211,34000.0
2012-12-13 11:00:00,20.27,20.27,20.26,20.27,69000.0,16.7211,16.7211,16.7128,16.7211,69000.0
2012-12-13 11:05:00,20.27,20.27,20.25,20.25,129000.0,16.7211,16.7211,16.7046,16.7046,129000.0
2012-12-13 11:10:00,20.25,20.25,20.23,20.23,64000.0,16.7046,16.7046,16.6881,16.6881,64000.0
2012-12-13 11:15:00,20.22,20.24,20.22,20.23,140000.0,16.6798,16.6963,16.6798,16.6881,140000.0
2012-12-13 11:20:00,20.23,20.23,20.22,20.22,42500.0,16.6881,16.6881,16.6798,16.6798,42500.0
2012-12-13 11:25:00,20.22,20.23,20.21,20.23,60000.0,16.6798,16.6881,16.6716,16.6881,60000.0
2012-12-13 11:30:00,20.23,20.23,20.22,20.23,29000.0,16.6881,16.6881,16.6798,16.6881,29000.0
2012-12-13 11:35:00,20.23,20.25,20.23,20.23,57000.0,16.6881,16.7046,16.6881,16.6881,57000.0
2012-12-13 11:40:00,20.23,20.23,20.22,20.22,18000.0,16.6881,16.6881,16.6798,16.6798,18000.0
2012-12-13 11:45:00,20.22,20.22,20.21,20.21,15000.0,16.6798,16.6798,16.6716,16.6716,15000.0
2012-12-13 11:50:00,20.22,20.23,20.22,20.23,66000.0,16.6798,16.6881,16.6798,16.6881,66000.0
2012-12-13 11:55:00,20.23,20.23,20.23,20.23,23000.0,16.6881,16.6881,16.6881,16.6881,23000.0
2012-12-13 12:00:00,20.23,20.23,20.22,20.22,50500.0,16.6881,16.6881,16.6798,16.6798,50500.0
2012-12-13 12:05:00,20.22,20.23,20.22,20.23,303500.0,16.6798,16.6881,16.6798,16.6881,303500.0
2012-12-13 12:10:00,20.23,20.23,20.2,20.21,188000.0,16.6881,16.6881,16.6633,16.6716,188000.0
2012-12-13 12:15:00,20.21,20.21,20.19,20.19,92000.0,16.6716,16.6716,16.6551,16.6551,92000.0
2012-12-13 12:20:00,20.19,20.2,20.19,20.19,44000.0,16.6551,16.6633,16.6551,16.6551,44000.0
2012-12-13 12:25:00,20.19,20.2,20.17,20.17,49500.0,16.6551,16.6633,16.6386,16.6386,49500.0
2012-12-13 12:30:00,20.17,20.18,20.17,20.17,148500.0,16.6386,16.6468,16.6386,16.6386,148500.0
2012-12-13 12:35:00,20.17,20.17,20.16,20.16,58000.0,16.6386,16.6386,16.6303,16.6303,58000.0
2012-12-13 12:40:00,20.16,20.16,20.15,20.15,92500.0,16.6303,16.6303,16.6221,16.6221,92500.0
2012-12-13 12:45:00,20.15,20.16,20.15,20.16,67500.0,16.6221,16.6303,16.6221,16.6303,67500.0
2012-12-13 12:50:00,20.16,20.16,20.15,20.16,122500.0,16.6303,16.6303,16.6221,16.6303,122500.0
2012-12-13 12:55:00,20.16,20.16,20.16,20.16,16000.0,16.6303,16.6303,16.6303,16.6303,16000.0
2012-12-13 13:00:00,20.15,20.16,20.15,20.15,51500.0,16.6221,16.6303,16.6221,16.6221,51500.0
2012-12-13 13:05:00,20.16,20.16,20.15,20.15,10000.0,16.6303,16.6303,16.6221,16.6221,10000.0
2012-12-13 13:10:00,20.15,20.15,20.13,20.13,64000.0,16.6221,16.6221,16.6056,16.6056,64000.0
2012-12-13 13:15:00,20.14,20.15,20.14,20.14,25000.0,16.6138,16.6221,16.6138,16.6138,25000.0
2012-12-13 13:20:00,20.14,20.15,20.14,20.15,44000.0,16.6138,16.6221,16.6138,16.6221,44000.0
2012-12-13 13:25:00,20.15,20.15,20.14,20.15,48000.0,16.6221,16.6221,16.6138,16.6221,48000.0
2012-12-13 13:30:00,20.15,20.15,20.14,20.15,50500.0,16.6221,16.6221,16.6138,16.6221,50500.0
2012-12-13 13:35:00,20.15,20.15,20.15,20.15,15000.0,16.6221,16.6221,16.6221,16.6221,15000.0
2012-12-13 13:40:00,20.15,20.15,20.14,20.14,14000.0,16.6221,16.6221,16.6138,16.6138,14000.0
2012-12-13 13:45:00,20.14,20.14,20.13,20.13,11500.0,16.6138,16.6138,16.6056,16.6056,11500.0
2012-12-13 13:50:00,20.13,20.14,20.13,20.14,14500.0,16.6056,16.6138,16.6056,16.6138,14500.0
2012-12-13 13:55:00,20.14,20.15,20.14,20.15,25000.0,16.6138,16.6221,16.6138,16.6221,25000.0
2012-12-13 14:00:00,20.14,20.15,20.13,20.13,37000.0,16.6138,16.6221,16.6056,16.6056,37000.0
2012-12-13 14:05:00,20.13,20.13,20.11,20.12,39000.0,16.6056,16.6056,16.5891,16.5973,39000.0
2012-12-13 14:10:00,20.12,20.12,20.1,20.1,16000.0,16.5973,16.5973,16.5808,16.5808,16000.0
2012-12-13 14:15:00,20.11,20.11,20.09,20.1,29000.0,16.5891,16.5891,16.5726,16.5808,29000.0
2012-12-13 14:20:00,20.1,20.1,20.09,20.1,13000.0,16.5808,16.5808,16.5726,16.5808,13000.0
2012-12-13 14:25:00,20.09,20.11,20.09,20.11,28500.0,16.5726,16.5891,16.5726,16.5891,28500.0
2012-12-13 14:30:00,20.1,20.11,20.1,20.11,175000.0,16.5808,16.5891,16.5808,16.5891,175000.0
2012-12-13 14:35:00,20.11,20.11,20.1,20.1,24000.0,16.5891,16.5891,16.5808,16.5808,24000.0
2012-12-13 14:40:00,20.1,20.11,20.09,20.1,24500.0,16.5808,16.5891,16.5726,16.5808,24500.0
2012-12-13 14:45:00,20.11,20.11,20.1,20.11,91000.0,16.5891,16.5891,16.5808,16.5891,91000.0
2012-12-13 14:50:00,20.11,20.12,20.11,20.11,81000.0,16.5891,16.5973,16.5891,16.5891,81000.0
2012-12-13 14:55:00,20.11,20.11,20.11,20.11,20500.0,16.5891,16.5891,16.5891,16.5891,20500.0
2012-12-13 15:00:00,20.11,20.12,20.11,20.12,12000.0,16.5891,16.5973,16.5891,16.5973,12000.0
2012-12-13 15:05:00,20.12,20.12,20.1,20.1,33000.0,16.5973,16.5973,16.5808,16.5808,33000.0
2012-12-13 15:10:00,20.1,20.11,20.1,20.11,18000.0,16.5808,16.5891,16.5808,16.5891,18000.0
2012-12-13 15:15:00,20.11,20.11,20.1,20.1,42500.0,16.5891,16.5891,16.5808,16.5808,42500.0
2012-12-13 15:20:00,20.1,20.11,20.1,20.11,68500.0,16.5808,16.5891,16.5808,16.5891,68500.0
2012-12-13 15:25:00,20.11,20.11,20.1,20.11,53500.0,16.5891,16.5891,16.5808,16.5891,53500.0
2012-12-13 15:30:00,20.11,20.13,20.11,20.12,75500.0,16.5891,16.6056,16.5891,16.5973,75500.0
2012-12-13 15:35:00,20.12,20.17,20.12,20.17,96500.0,16.5973,16.6386,16.5973,16.6386,96500.0
2012-12-13 15:40:00,20.17,20.19,20.17,20.17,89500.0,16.6386,16.6551,16.6386,16.6386,89500.0
2012-12-13 15:45:00,20.17,20.17,20.15,20.15,82500.0,16.6386,16.6386,16.6221,16.6221,82500.0
2012-12-13 15:50:00,20.15,20.16,20.15,20.16,27500.0,16.6221,16.6303,16.6221,16.6303,27500.0
2012-12-13 15:55:00,20.15,20.15,20.13,20.14,48500.0,16.6221,16.6221,16.6056,16.6138,48500.0
2012-12-14 09:30:00,20.12,20.12,20.09,20.12,247500.0,16.5973,16.5973,16.5726,16.5973,247500.0
2012-12-14 09:35:00,20.11,20.14,20.1,20.13,65000.0,16.5891,16.6138,16.5808,16.6056,65000.0
2012-12-14 09:40:00,20.13,20.14,20.13,20.14,33000.0,16.6056,16.6138,16.6056,16.6138,33000.0
2012-12-14 09:45:00,20.15,20.16,20.15,20.16,82000.0,16.6221,16.6303,16.6221,16.6303,82000.0
2012-12-14 09:50:00,20.16,20.16,20.14,20.14,25500.0,16.6303,16.6303,16.6138,16.6138,25500.0
2012-12-14 09:55:00,20.13,20.14,20.11,20.11,35500.0,16.6056,16.6138,16.5891,16.5891,35500.0
2012-12-14 10:00:00,20.11,20.14,20.11,20.14,89000.0,16.5891,16.6138,16.5891,16.6138,89000.0
2012-12-14 10:05:00,20.13,20.13,20.11,20.11,67000.0,16.6056,16.6056,16.5891,16.5891,67000.0
2012-12-14 10:10:00,20.11,20.14,20.1,20.13,188000.0,16.5891,16.6138,16.5808,16.6056,188000.0
2012-12-14 10:15:00,20.13,20.13,20.1,20.1,37500.0,16.6056,16.6056,16.5808,16.5808,37500.0
2012-12-14 10:20:00,20.11,20.12,20.1,20.12,45500.0,16.5891,16.5973,16.5808,16.5973,45500.0
2012-12-14 10:25:00,20.12,20.13,20.11,20.12,111500.0,16.5973,16.6056,16.5891,16.5973,111500.0
2012-12-14 10:30:00,20.13,20.13,20.11,20.12,45000.0,16.6056,16.6056,16.5891,16.5973,45000.0
2012-12-14 10:35:00,20.12,20.13,20.11,20.13,40500.0,16.5973,16.6056,16.5891,16.6056,40500.0
2012-12-14 10:40:00,20.12,20.13,20.12,20.13,36000.0,16.5973,16.6056,16.5973,16.6056,36000.0
2012-12-14 10:45:00,20.14,20.16,20.14,20.16,92500.0,16.6138,16.6303,16.6138,16.6303,92500.0
2012-12-14 10:50:00,20.16,20.16,20.15,20.16,30500.0,16.6303,16.6303,16.6221,16.6303,30500.0
2012-12-14 10:55:00,20.15,20.16,20.15,20.15,311000.0,16.6221,16.6303,16.6221,16.6221,311000.0
2012-12-14 11:00:00,20.15,20.15,20.14,20.15,320500.0,16.6221,16.6221,16.6138,16.6221,320500.0
2012-12-14 11:05:00,20.15,20.16,20.15,20.16,114500.0,16.6221,16.6303,16.6221,16.6303,114500.0
2012-12-14 11:10:00,20.16,20.16,20.15,20.16,97000.0,16.6303,16.6303,16.6221,16.6303,97000.0
2012-12-14 11:15:00,20.16,20.16,20.15,20.15,160500.0,16.6303,16.6303,16.6221,16.6221,160500.0
2012-12-14 11:20:00,20.15,20.16,20.14,20.14,82000.0,16.6221,16.6303,16.6138,16.6138,82000.0
2012-12-14 11:25:00,20.14,20.15,20.13,20.14,87500.0,16.6138,16.6221,16.6056,16.6138,87500.0
2012-12-14 11:30:00,20.14,20.14,20.13,20.14,54500.0,16.6138,16.6138,16.6056,16.6138,54500.0
2012-12-14 11:35:00,20.14,20.14,20.11,20.13,102000.0,16.6138,16.6138,16.5891,16.6056,102000.0
2012-12-14 11:40:00,20.13,20.15,20.13,20.15,46500.0,16.6056,16.6221,16.6056,16.6221,46500.0
2012-12-14 11:45:00,20.15,20.15,20.13,20.14,40500.0,16.6221,16.6221,16.6056,16.6138,40500.0
2012-12-14 11:50:00,20.14,20.14,20.13,20.13,41500.0,16.6138,16.6138,16.6056,16.6056,41500.0
2012-12-14 11:55:00,20.13,20.14,20.13,20.14,30000.0,16.6056,16.6138,16.6056,16.6138,30000.0
2012-12-14 12:00:00,20.13,20.16,20.13,20.15,184500.0,16.6056,16.6303,16.6056,16.6221,184500.0
2012-12-14 12:05:00,20.16,20.16,20.15,20.16,4500.0,16.6303,16.6303,16.6221,16.6303,4500.0
2012-12-14 12:10:00,20.15,20.16,20.15,20.16,39500.0,16.6221,16.6303,16.6221,16.6303,39500.0
2012-12-14 12:15:00,20.16,20.17,20.15,20.15,109000.0,16.6303,16.6386,16.6221,16.6221,109000.0
2012-12-14 12:20:00,20.15,20.16,20.14,20.16,163500.0,16.6221,16.6303,16.6138,16.6303,163500.0
2012-12-14 12:25:00,20.16,20.16,20.16,20.16,56000.0,16.6303,16.6303,16.6303,16.6303,56000.0
2012-12-14 12:30:00,20.16,20.16,20.15,20.16,58000.0,16.6303,16.6303,16.6221,16.6303,58000.0
2012-12-14 12:35:00,20.16,20.16,20.15,20.15,36500.0,16.6303,16.6303,16.6221,16.6221,36500.0
2012-12-14 12:40:00,20.15,20.16,20.15,20.15,95000.0,16.6221,16.6303,16.6221,16.6221,95000.0
2012-12-14 12:45:00,20.15,20.16,20.15,20.16,74000.0,16.6221,16.6303,16.6221,16.6303,74000.0
2012-12-14 12:50:00,20.15,20.15,20.15,20.15,37000.0,16.6221,16.6221,16.6221,16.6221,37000.0
2012-12-14 12:55:00,20.14,20.15,20.14,20.15,41000.0,16.6138,16.6221,16.6138,16.6221,41000.0
2012-12-14 13:00:00,20.15,20.15,20.14,20.14,15000.0,16.6221,16.6221,16.6138,16.6138,15000.0
2012-12-14 13:05:00,20.14,20.15,20.14,20.14,12500.0,16.6138,16.6221,16.6138,16.6138,12500.0
2012-12-14 13:10:00,20.14,20.14,20.13,20.13,21500.0,16.6138,16.6138,16.6056,16.6056,21500.0
2012-12-14 13:15:00,20.13,20.13,20.12,20.12,29500.0,16.6056,16.6056,16.5973,16.5973,29500.0
2012-12-14 13:20:00,20.12,20.12,20.12,20.12,10000.0,16.5973,16.5973,16.5973,16.5973,10000.0
2012-12-14 13:25:00,20.12,20.12,20.11,20.12,13500.0,16.5973,16.5973,16.5891,16.5973,13500.0
2012-12-14 13:30:00,20.12,20.13,20.12,20.12,17000.0,16.5973,16.6056,16.5973,16.5973,17000.0
2012-12-14 13:35:00,20.12,20.13,20.12,20.12,69500.0,16.5973,16.6056,16.5973,16.5973,69500.0
2012-12-14 13:40:00,20.13,20.13,20.12,20.12,28000.0,16.6056,16.6056,16.5973,16.5973,28000.0
2012-12-14 13:45:00,20.12,20.14,20.12,20.14,26500.0,16.5973,16.6138,16.5973,16.6138,26500.0
2012-12-14 13:50:00,20.13,20.14,20.13,20.13,39500.0,16.6056,16.6138,16.6056,16.6056,39500.0
2012-12-14 13:55:00,20.13,20.13,20.13,20.13,42500.0,16.6056,16.6056,16.6056,16.6056,42500.0
2012-12-14 14:00:00,20.13,20.13,20.13,20.13,6500.0,16.6056,16.6056,16.6056,16.6056,6500.0
2012-12-14 14:05:00,20.13,20.14,20.13,20.14,8000.0,16.6056,16.6138,16.6056,16.6138,8000.0
2012-12-14 14:10:00,20.13,20.14,20.13,20.14,16000.0,16.6056,16.6138,16.6056,16.6138,16000.0
2012-12-14 14:15:00,20.14,20.14,20.13,20.13,329500.0,16.6138,16.6138,16.6056,16.6056,329500.0
2012-12-14 14:20:00,20.13,20.13,20.13,20.13,36500.0,16.6056,16.6056,16.6056,16.6056,36500.0
2012-12-14 14:25:00,20.13,20.13,20.12,20.12,33000.0,16.6056,16.6056,16.5973,16.5973,33000.0
2012-12-14 14:30:00,20.12,20.12,20.12,20.12,27500.0,16.5973,16.5973,16.5973,16.5973,27500.0
2012-12-14 14:35:00,20.12,20.13,20.12,20.12,21500.0,16.5973,16.6056,16.5973,16.5973,21500.0
2012-12-14 14:40:00,20.12,20.12,20.11,20.11,274500.0,16.5973,16.5973,16.5891,16.5891,274500.0
2012-12-14 14:45:00,20.12,20.12,20.11,20.12,119000.0,16.5973,16.5973,16.5891,16.5973,119000.0
2012-12-14 14:50:00,20.12,20.13,20.12,20.12,31500.0,16.5973,16.6056,16.5973,16.5973,31500.0
2012-12-14 14:55:00,20.11,20.11,20.09,20.09,63500.0,16.5891,16.5891,16.5726,16.5726,63500.0
2012-12-14 15:00:00,20.1,20.1,20.1,20.1,31000.0,16.5808,16.5808,16.5808,16.5808,31000.0
2012-12-14 15:05:00,20.1,20.1,20.08,20.08,15000.0,16.5808,16.5808,16.5643,16.5643,15000.0
2012-12-14 15:10:00,20.08,20.09,20.08,20.09,101500.0,16.5643,16.5726,16.5643,16.5726,101500.0
2012-12-14 15:15:00,20.09,20.09,20.08,20.08,35500.0,16.5726,16.5726,16.5643,16.5643,35500.0
2012-12-14 15:20:00,20.08,20.09,20.08,20.08,36000.0,16.5643,16.5726,16.5643,16.5643,36000.0
2012-12-14 15:25:00,20.07,20.09,20.07,20.08,75000.0,16.5561,16.5726,16.5561,16.5643,75000.0
2012-12-14 15:30:00,20.08,20.1,20.08,20.1,45500.0,16.5643,16.5808,16.5643,16.5808,45500.0
2012-12-14 15:35:00,20.09,20.11,20.09,20.1,31500.0,16.5726,16.5891,16.5726,16.5808,31500.0
2012-12-14 15:40:00,20.1,20.1,20.09,20.09,47500.0,16.5808,16.5808,16.5726,16.5726,47500.0
2012-12-14 15:45:00,20.09,20.11,20.09,20.1,63500.0,16.5726,16.5891,16.5726,16.5808,63500.0
2012-12-14 15:50:00,20.08,20.09,20.07,20.09,82000.0,16.5643,16.5726,16.5561,16.5726,82000.0
2012-12-14 15:55:00,20.08,20.09,20.08,20.09,95000.0,16.5643,16.5726,16.5643,16.5726,95000.0
2012-12-17 09:30:00,20.13,20.14,20.12,20.13,83500.0,16.6056,16.6138,16.5973,16.6056,83500.0
2012-12-17 09:35:00,20.14,20.18,20.14,20.17,27500.0,16.6138,16.6468,16.6138,16.6386,27500.0
2012-12-17 09:40:00,20.17,20.19,20.16,20.19,37500.0,16.6386,16.6551,16.6303,16.6551,37500.0
2012-12-17 09:45:00,20.2,20.22,20.2,20.22,78000.0,16.6633,16.6798,16.6633,16.6798,78000.0
2012-12-17 09:50:00,20.21,20.23,20.2,20.23,19000.0,16.6716,16.6881,16.6633,16.6881,19000.0
2012-12-17 09:55:00,20.23,20.24,20.22,20.23,51000.0,16.6881,16.6963,16.6798,16.6881,51000.0
2012-12-17 10:00:00,20.23,20.23,20.22,20.23,17000.0,16.6881,16.6881,16.6798,16.6881,17000.0
2012-12-17 10:05:00,20.22,20.23,20.22,20.22,22000.0,16.6798,16.6881,16.6798,16.6798,22000.0
2012-12-17 10:10:00,20.23,20.23,20.2,20.2,44500.0,16.6881,16.6881,16.6633,16.6633,44500.0
2012-12-17 10:15:00,20.21,20.21,20.18,20.18,117500.0,16.6716,16.6716,16.6468,16.6468,117500.0
2012-12-17 10:20:00,20.18,20.18,20.16,20.16,22000.0,16.6468,16.6468,16.6303,16.6303,22000.0
2012-12-17 10:25:00,20.16,20.17,20.16,20.17,33000.0,16.6303,16.6386,16.6303,16.6386,33000.0
2012-12-17 10:30:00,20.16,20.19,20.16,20.19,27500.0,16.6303,16.6551,16.6303,16.6551,27500.0
2012-12-17 10:35:00,20.19,20.19,20.19,20.19,17500.0,16.6551,16.6551,16.6551,16.6551,17500.0
2012-12-17 10:40:00,20.19,20.19,20.18,20.19,42500.0,16.6551,16.6551,16.6468,16.6551,42500.0
2012-12-17 10:45:00,20.18,20.19,20.18,20.18,51000.0,16.6468,16.6551,16.6468,16.6468,51000.0
2012-12-17 10:50:00,20.18,20.19,20.18,20.18,16500.0,16.6468,16.6551,16.6468,16.6468,16500.0
2012-12-17 10:55:00,20.17,20.18,20.17,20.17,15500.0,16.6386,16.6468,16.6386,16.6386,15500.0
2012-12-17 11:00:00,20.17,20.18,20.17,20.18,27500.0,16.6386,16.6468,16.6386,16.6468,27500.0
2012-12-17 11:05:00,20.18,20.19,20.17,20.19,66500.0,16.6468,16.6551,16.6386,16.6551,66500.0
2012-12-17 11:10:00,20.19,20.21,20.19,20.2,41000.0,16.6551,16.6716,16.6551,16.6633,41000.0
2012-12-17 11:15:00,20.21,20.23,20.2,20.23,51000.0,16.6716,16.6881,16.6633,16.6881,51000.0
2012-12-17 11:20:00,20.23,20.23,20.22,20.22,59000.0,16.6881,16.6881,16.6798,16.6798,59000.0
2012-12-17 11:25:00,20.22,20.22,20.21,20.21,49500.0,16.6798,16.6798,16.6716,16.6716,49500.0
2012-12-17 11:30:00,20.21,20.23,20.21,20.22,72500.0,16.6716,16.6881,16.6716,16.6798,72500.0
2012-12-17 11:35:00,20.22,20.23,20.21,20.22,47500.0,16.6798,16.6881,16.6716,16.6798,47500.0
2012-12-17 11:40:00,20.22,20.25,20.22,20.23,85000.0,16.6798,16.7046,16.6798,16.6881,85000.0
2012-12-17 11:45:00,20.23,20.24,20.23,20.23,44500.0,16.6881,16.6963,16.6881,16.6881,44500.0
2012-12-17 11:50:00,20.23,20.23,20.22,20.23,17500.0,16.6881,16.6881,16.6798,16.6881,17500.0
2012-12-17 11:55:00,20.23,20.23,20.22,20.22,32000.0,16.6881,16.6881,16.6798,16.6798,32000.0
2012-12-17 12:00:00,20.22,20.23,20.22,20.23,52000.0,16.6798,16.6881,16.6798,16.6881,52000.0
2012-12-17 12:05:00,20.23,20.25,20.23,20.24,116000.0,16.6881,16.7046,16.6881,16.6963,116000.0
2012-12-17 12:10:00,20.24,20.24,20.23,20.24,58500.0,16.6963,16.6963,16.6881,16.6963,58500.0
2012-12-17 12:15:00,20.24,20.24,20.23,20.23,23500.0,16.6963,16.6963,16.6881,16.6881,23500.0
2012-12-17 12:20:00,20.23,20.26,20.23,20.26,81500.0,16.6881,16.7128,16.6881,16.7128,81500.0
2012-12-17 12:25:00,20.25,20.26,20.25,20.25,102000.0,16.7046,16.7128,16.7046,16.7046,102000.0
2012-12-17 12:30:00,20.25,20.25,20.25,20.25,24000.0,16.7046,16.7046,16.7046,16.7046,24000.0
2012-12-17 12:35:00,20.25,20.25,20.24,20.24,27000.0,16.7046,16.7046,16.6963,16.6963,27000.0
2012-12-17 12:40:00,20.24,20.24,20.23,20.23,12500.0,16.6963,16.6963,16.6881,16.6881,12500.0
2012-12-17 12:45:00,20.23,20.24,20.23,20.23,20000.0,16.6881,16.6963,16.6881,16.6881,20000.0
2012-12-17 12:50:00,20.23,20.24,20.23,20.24,28000.0,16.6881,16.6963,16.6881,16.6963,28000.0
2012-12-17 12:55:00,20.24,20.24,20.23,20.23,23500.0,16.6963,16.6963,16.6881,16.6881,23500.0
2012-12-17 13:00:00,20.23,20.24,20.23,20.23,42500.0,16.6881,16.6963,16.6881,16.6881,42500.0
2012-12-17 13:05:00,20.23,20.24,20.23,20.23,39500.0,16.6881,16.6963,16.6881,16.6881,39500.0
2012-12-17 13:10:00,20.23,20.24,20.23,20.24,29500.0,16.6881,16.6963,16.6881,16.6963,29500.0
2012-12-17 13:15:00,20.24,20.24,20.22,20.22,40000.0,16.6963,16.6963,16.6798,16.6798,40000.0
2012-12-17 13:20:00,20.22,20.23,20.22,20.23,18000.0,16.6798,16.6881,16.6798,16.6881,18000.0
2012-12-17 13:25:00,20.23,20.23,20.23,20.23,28500.0,16.6881,16.6881,16.6881,16.6881,28500.0
2012-12-17 13:30:00,20.23,20.23,20.22,20.22,48000.0,16.6881,16.6881,16.6798,16.6798,48000.0
2012-12-17 13:35:00,20.22,20.22,20.22,20.22,39500.0,16.6798,16.6798,16.6798,16.6798,39500.0
2012-12-17 13:40:00,20.22,20.22,20.21,20.21,51500.0,16.6798,16.6798,16.6716,16.6716,51500.0
2012-12-17 13:45:00,20.21,20.22,20.21,20.22,24500.0,16.6716,16.6798,16.6716,16.6798,24500.0
2012-12-17 13:50:00,20.22,20.22,20.21,20.21,15500.0,16.6798,16.6798,16.6716,16.6716,15500.0
2012-12-17 13:55:00,20.21,20.21,20.2,20.21,37000.0,16.6716,16.6716,16.6633,16.6716,37000.0
2012-12-17 14:00:00,20.21,20.23,20.2,20.22,98500.0,16.6716,16.6881,16.6633,16.6798,98500.0
2012-12-17 14:05:00,20.22,20.22,20.2,20.21,235000.0,16.6798,16.6798,16.6633,16.6716,235000.0
2012-12-17 14:10:00,20.22,20.22,20.2,20.21,182000.0,16.6798,16.6798,16.6633,16.6716,182000.0
2012-12-17 14:15:00,20.2,20.21,20.19,20.2,44000.0,16.6633,16.6716,16.6551,16.6633,44000.0
2012-12-17 14:20:00,20.2,20.2,20.18,20.2,146500.0,16.6633,16.6633,16.6468,16.6633,146500.0
2012-12-17 14:25:00,20.2,20.2,20.19,20.2,79000.0,16.6633,16.6633,16.6551,16.6633,79000.0
2012-12-17 14:30:00,20.19,20.2,20.19,20.19,110500.0,16.6551,16.6633,16.6551,16.6551,110500.0
2012-12-17 14:35:00,20.19,20.2,20.19,20.2,141000.0,16.6551,16.6633,16.6551,16.6633,141000.0
2012-12-17 14:40:00,20.2,20.21,20.19,20.2,116500.0,16.6633,16.6716,16.6551,16.6633,116500.0
2012-12-17 14:45:00,20.2,20.2,20.19,20.2,169500.0,16.6633,16.6633,16.6551,16.6633,169500.0
2012-12-17 14:50:00,20.2,20.2,20.19,20.19,124000.0,16.6633,16.6633,16.6551,16.6551,124000.0
2012-12-17 14:55:00,20.19,20.21,20.19,20.2,99500.0,16.6551,16.6716,16.6551,16.6633,99500.0
2012-12-17 15:00:00,20.2,20.21,20.2,20.21,41000.0,16.6633,16.6716,16.6633,16.6716,41000.0
2012-12-17 15:05:00,20.2,20.22,20.2,20.21,58000.0,16.6633,16.6798,16.6633,16.6716,58000.0
2012-12-17 15:10:00,20.22,20.22,20.21,20.21,69000.0,16.6798,16.6798,16.6716,16.6716,69000.0
2012-12-17 15:15:00,20.21,20.21,20.2,20.2,110500.0,16.6716,16.6716,16.6633,16.6633,110500.0
2012-12-17 15:20:00,20.2,20.21,20.2,20.2,96000.0,16.6633,16.6716,16.6633,16.6633,96000.0
2012-12-17 15:25:00,20.2,20.21,20.2,20.2,42000.0,16.6633,16.6716,16.6633,16.6633,42000.0
2012-12-17 15:30:00,20.2,20.21,20.2,20.21,377000.0,16.6633,16.6716,16.6633,16.6716,377000.0
2012-12-17 15:35:00,20.21,20.23,20.21,20.22,312500.0,16.6716,16.6881,16.6716,16.6798,312500.0
2012-12-17 15:40:00,20.22,20.23,20.22,20.23,238000.0,16.6798,16.6881,16.6798,16.6881,238000.0
2012-12-17 15:45:00,20.22,20.25,20.22,20.24,271500.0,16.6798,16.7046,16.6798,16.6963,271500.0
2012-12-17 15:50:00,20.24,20.27,20.24,20.26,713500.0,16.6963,16.7211,16.6963,16.7128,713500.0
2012-12-17 15:55:00,20.26,20.29,20.26,20.28,867500.0,16.7128,16.7376,16.7128,16.7293,867500.0
2012-12-18 09:30:00,20.32,20.32,20.28,20.29,220000.0,16.7623,16.7623,16.7293,16.7376,220000.0
2012-12-18 09:35:00,20.29,20.34,20.29,20.34,17500.0,16.7376,16.7788,16.7376,16.7788,17500.0
2012-12-18 09:40:00,20.34,20.36,20.34,20.35,14000.0,16.7788,16.7953,16.7788,16.7871,14000.0
2012-12-18 09:45:00,20.36,20.38,20.36,20.37,31000.0,16.7953,16.8118,16.7953,16.8036,31000.0
2012-12-18 09:50:00,20.38,20.38,20.37,20.38,27500.0,16.8118,16.8118,16.8036,16.8118,27500.0
2012-12-18 09:55:00,20.38,20.38,20.37,20.37,24500.0,16.8118,16.8118,16.8036,16.8036,24500.0
2012-12-18 10:00:00,20.37,20.39,20.36,20.39,23000.0,16.8036,16.8201,16.7953,16.8201,23000.0
2012-12-18 10:05:00,20.39,20.39,20.38,20.38,58000.0,16.8201,16.8201,16.8118,16.8118,58000.0
2012-12-18 10:10:00,20.39,20.41,20.39,20.41,51000.0,16.8201,16.8366,16.8201,16.8366,51000.0
2012-12-18 10:15:00,20.41,20.42,20.4,20.41,118000.0,16.8366,16.8448,16.8283,16.8366,118000.0
2012-12-18 10:20:00,20.41,20.42,20.4,20.41,40000.0,16.8366,16.8448,16.8283,16.8366,40000.0
2012-12-18 10:25:00,20.42,20.43,20.41,20.42,154500.0,16.8448,16.8531,16.8366,16.8448,154500.0
2012-12-18 10:30:00,20.42,20.44,20.42,20.44,37000.0,16.8448,16.8613,16.8448,16.8613,37000.0
2012-12-18 10:35:00,20.43,20.44,20.43,20.44,27000.0,16.8531,16.8613,16.8531,16.8613,27000.0
2012-12-18 10:40:00,20.44,20.45,20.44,20.44,42000.0,16.8613,16.8695,16.8613,16.8613,42000.0
2012-12-18 10:45:00,20.45,20.47,20.45,20.47,233000.0,16.8695,16.886,16.8695,16.886,233000.0
2012-12-18 10:50:00,20.47,20.48,20.46,20.48,122500.0,16.886,16.8943,16.8778,16.8943,122500.0
2012-12-18 10:55:00,20.48,20.48,20.46,20.46,134000.0,16.8943,16.8943,16.8778,16.8778,134000.0
2012-12-18 11:00:00,20.46,20.47,20.46,20.46,35000.0,16.8778,16.886,16.8778,16.8778,35000.0
2012-12-18 11:05:00,20.46,20.46,20.45,20.45,29500.0,16.8778,16.8778,16.8695,16.8695,29500.0
2012-12-18 11:10:00,20.46,20.47,20.45,20.47,68000.0,16.8778,16.886,16.8695,16.886,68000.0
2012-12-18 11:15:00,20.47,20.48,20.47,20.48,15000.0,16.886,16.8943,16.886,16.8943,15000.0
2012-12-18 11:20:00,20.48,20.49,20.47,20.48,28000.0,16.8943,16.9025,16.886,16.8943,28000.0
2012-12-18 11:25:00,20.47,20.48,20.47,20.47,129000.0,16.886,16.8943,16.886,16.886,129000.0
2012-12-18 11:30:00,20.47,20.48,20.47,20.48,177000.0,16.886,16.8943,16.886,16.8943,177000.0
2012-12-18 11:35:00,20.48,20.48,20.48,20.48,35500.0,16.8943,16.8943,16.8943,16.8943,35500.0
2012-12-18 11:40:00,20.48,20.48,20.48,20.48,42000.0,16.8943,16.8943,16.8943,16.8943,42000.0
2012-12-18 11:45:00,20.48,20.48,20.48,20.48,17500.0,16.8943,16.8943,16.8943,16.8943,17500.0
2012-12-18 11:50:00,20.48,20.48,20.47,20.47,46500.0,16.8943,16.8943,16.886,16.886,46500.0
2012-12-18 11:55:00,20.47,20.47,20.46,20.46,59500.0,16.886,16.886,16.8778,16.8778,59500.0
2012-12-18 12:00:00,20.46,20.47,20.46,20.47,46000.0,16.8778,16.886,16.8778,16.886,46000.0
2012-12-18 12:05:00,20.46,20.47,20.46,20.47,39000.0,16.8778,16.886,16.8778,16.886,39000.0
2012-12-18 12:10:00,20.47,20.47,20.47,20.47,23500.0,16.886,16.886,16.886,16.886,23500.0
2012-12-18 12:15:00,20.47,20.48,20.47,20.48,19000.0,16.886,16.8943,16.886,16.8943,19000.0
2012-12-18 12:20:00,20.48,20.48,20.48,20.48,31500.0,16.8943,16.8943,16.8943,16.8943,31500.0
2012-12-18 12:25:00,20.48,20.48,20.47,20.48,42500.0,16.8943,16.8943,16.886,16.8943,42500.0
2012-12-18 12:30:00,20.48,20.48,20.48,20.48,39500.0,16.8943,16.8943,16.8943,16.8943,39500.0
2012-12-18 12:35:00,20.48,20.52,20.48,20.52,73500.0,16.8943,16.9273,16.8943,16.9273,73500.0
2012-12-18 12:40:00,20.51,20.53,20.51,20.53,46500.0,16.919,16.9355,16.919,16.9355,46500.0
2012-12-18 12:45:00,20.53,20.53,20.52,20.52,67000.0,16.9355,16.9355,16.9273,16.9273,67000.0
2012-12-18 12:50:00,20.53,20.53,20.53,20.53,100500.0,16.9355,16.9355,16.9355,16.9355,100500.0
2012-12-18 12:55:00,20.53,20.53,20.53,20.53,51500.0,16.9355,16.9355,16.9355,16.9355,51500.0
2012-12-18 13:00:00,20.53,20.53,20.53,20.53,32000.0,16.9355,16.9355,16.9355,16.9355,32000.0
2012-12-18 13:05:00,20.53,20.54,20.53,20.54,26500.0,16.9355,16.9438,16.9355,16.9438,26500.0
2012-12-18 13:10:00,20.54,20.55,20.53,20.53,96500.0,16.9438,16.952,16.9355,16.9355,96500.0
2012-12-18 13:15:00,20.52,20.53,20.52,20.53,56500.0,16.9273,16.9355,16.9273,16.9355,56500.0
2012-12-18 13:20:00,20.53,20.53,20.52,20.52,34000.0,16.9355,16.9355,16.9273,16.9273,34000.0
2012-12-18 13:25:00,20.52,20.53,20.52,20.52,41000.0,16.9273,16.9355,16.9273,16.9273,41000.0
2012-12-18 13:30:00,20.52,20.53,20.52,20.53,39000.0,16.9273,16.9355,16.9273,16.9355,39000.0
2012-12-18 13:35:00,20.54,20.54,20.53,20.54,39500.0,16.9438,16.9438,16.9355,16.9438,39500.0
2012-12-18 13:40:00,20.53,20.55,20.53,20.54,81500.0,16.9355,16.952,16.9355,16.9438,81500.0
2012-12-18 13:45:00,20.54,20.54,20.54,20.54,33500.0,16.9438,16.9438,16.9438,16.9438,33500.0
2012-12-18 13:50:00,20.54,20.54,20.53,20.53,132000.0,16.9438,16.9438,16.9355,16.9355,132000.0
2012-12-18 13:55:00,20.53,20.54,20.53,20.53,62000.0,16.9355,16.9438,16.9355,16.9355,62000.0
2012-12-18 14:00:00,20.54,20.54,20.53,20.53,130000.0,16.9438,16.9438,16.9355,16.9355,130000.0
2012-12-18 14:05:00,20.53,20.53,20.53,20.53,53500.0,16.9355,16.9355,16.9355,16.9355,53500.0
2012-12-18 14:10:00,20.53,20.54,20.53,20.54,44000.0,16.9355,16.9438,16.9355,16.9438,44000.0
2012-12-18 14:15:00,20.53,20.54,20.52,20.53,26000.0,16.9355,16.9438,16.9273,16.9355,26000.0
2012-12-18 14:20:00,20.52,20.52,20.51,20.52,38000.0,16.9273,16.9273,16.919,16.9273,38000.0
2012-12-18 14:25:00,20.52,20.52,20.51,20.52,53000.0,16.9273,16.9273,16.919,16.9273,53000.0
2012-12-18 14:30:00,20.51,20.51,20.51,20.51,13000.0,16.919,16.919,16.919,16.919,13000.0
2012-12-18 14:35:00,20.51,20.51,20.5,20.51,58500.0,16.919,16.919,16.9108,16.919,58500.0
2012-12-18 14:40:00,20.51,20.52,20.51,20.52,42000.0,16.919,16.9273,16.919,16.9273,42000.0
2012-12-18 14:45:00,20.52,20.53,20.52,20.53,144500.0,16.9273,16.9355,16.9273,16.9355,144500.0
2012-12-18 14:50:00,20.53,20.53,20.52,20.52,39500.0,16.9355,16.9355,16.9273,16.9273,39500.0
2012-12-18 14:55:00,20.52,20.52,20.52,20.52,47500.0,16.9273,16.9273,16.9273,16.9273,47500.0
2012-12-18 15:00:00,20.52,20.54,20.52,20.54,134000.0,16.9273,16.9438,16.9273,16.9438,134000.0
2012-12-18 15:05:00,20.54,20.54,20.52,20.52,84500.0,16.9438,16.9438,16.9273,16.9273,84500.0
2012-12-18 15:10:00,20.52,20.53,20.52,20.53,197500.0,16.9273,16.9355,16.9273,16.9355,197500.0
2012-12-18 15:15:00,20.53,20.53,20.52,20.53,106500.0,16.9355,16.9355,16.9273,16.9355,106500.0
2012-12-18 15:20:00,20.53,20.54,20.53,20.53,38000.0,16.9355,16.9438,16.9355,16.9355,38000.0
2012-12-18 15:25:00,20.53,20.53,20.51,20.52,36000.0,16.9355,16.9355,16.919,16.9273,36000.0
2012-12-18 15:30:00,20.51,20.53,20.51,20.53,73500.0,16.919,16.9355,16.919,16.9355,73500.0
2012-12-18 15:35:00,20.53,20.53,20.53,20.53,49500.0,16.9355,16.9355,16.9355,16.9355,49500.0
2012-12-18 15:40:00,20.53,20.54,20.53,20.53,116500.0,16.9355,16.9438,16.9355,16.9355,116500.0
2012-12-18 15:45:00,20.53,20.53,20.52,20.53,69500.0,16.9355,16.9355,16.9273,16.9355,69500.0
2012-12-18 15:50:00,20.53,20.55,20.53,20.55,82500.0,16.9355,16.952,16.9355,16.952,82500.0
2012-12-18 15:55:00,20.55,20.57,20.55,20.56,277500.0,16.952,16.9685,16.952,16.9603,277500.0
2012-12-19 09:30:00,20.47,20.48,20.45,20.45,252500.0,16.9828,16.9911,16.9662,16.9662,252500.0
2012-12-19 09:35:00,20.45,20.48,20.45,20.48,140000.0,16.9662,16.9911,16.9662,16.9911,140000.0
2012-12-19 09:40:00,20.47,20.47,20.45,20.45,50500.0,16.9828,16.9828,16.9662,16.9662,50500.0
2012-12-19 09:45:00,20.45,20.46,20.45,20.45,41000.0,16.9662,16.9745,16.9662,16.9662,41000.0
2012-12-19 09:50:00,20.45,20.45,20.43,20.44,60000.0,16.9662,16.9662,16.9496,16.9579,60000.0
2012-12-19 09:55:00,20.43,20.44,20.43,20.43,45500.0,16.9496,16.9579,16.9496,16.9496,45500.0
2012-12-19 10:00:00,20.43,20.44,20.42,20.43,27000.0,16.9496,16.9579,16.9414,16.9496,27000.0
2012-12-19 10:05:00,20.43,20.44,20.42,20.44,12000.0,16.9496,16.9579,16.9414,16.9579,12000.0
2012-12-19 10:10:00,20.45,20.45,20.44,20.44,18500.0,16.9662,16.9662,16.9579,16.9579,18500.0
2012-12-19 10:15:00,20.44,20.44,20.42,20.43,36000.0,16.9579,16.9579,16.9414,16.9496,36000.0
2012-12-19 10:20:00,20.43,20.43,20.42,20.42,21000.0,16.9496,16.9496,16.9414,16.9414,21000.0
2012-12-19 10:25:00,20.42,20.44,20.42,20.43,51500.0,16.9414,16.9579,16.9414,16.9496,51500.0
2012-12-19 10:30:00,20.43,20.44,20.43,20.43,90500.0,16.9496,16.9579,16.9496,16.9496,90500.0
2012-12-19 10:35:00,20.44,20.46,20.44,20.46,27500.0,16.9579,16.9745,16.9579,16.9745,27500.0
2012-12-19 10:40:00,20.46,20.46,20.45,20.45,14000.0,16.9745,16.9745,16.9662,16.9662,14000.0
2012-12-19 10:45:00,20.45,20.47,20.45,20.47,35000.0,16.9662,16.9828,16.9662,16.9828,35000.0
2012-12-19 10:50:00,20.47,20.47,20.46,20.47,22000.0,16.9828,16.9828,16.9745,16.9828,22000.0
2012-12-19 10:55:00,20.47,20.48,20.47,20.47,97000.0,16.9828,16.9911,16.9828,16.9828,97000.0
2012-12-19 11:00:00,20.47,20.48,20.47,20.48,51000.0,16.9828,16.9911,16.9828,16.9911,51000.0
2012-12-19 11:05:00,20.48,20.49,20.47,20.49,91500.0,16.9911,16.9994,16.9828,16.9994,91500.0
2012-12-19 11:10:00,20.49,20.49,20.48,20.49,95000.0,16.9994,16.9994,16.9911,16.9994,95000.0
2012-12-19 11:15:00,20.49,20.49,20.48,20.49,71500.0,16.9994,16.9994,16.9911,16.9994,71500.0
2012-12-19 11:20:00,20.49,20.49,20.47,20.47,84000.0,16.9994,16.9994,16.9828,16.9828,84000.0
2012-12-19 11:25:00,20.47,20.48,20.47,20.48,48500.0,16.9828,16.9911,16.9828,16.9911,48500.0
2012-12-19 11:30:00,20.48,20.5,20.48,20.5,29500.0,16.9911,17.0077,16.9911,17.0077,29500.0
2012-12-19 11:35:00,20.5,20.5,20.49,20.49,16000.0,17.0077,17.0077,16.9994,16.9994,16000.0
2012-12-19 11:40:00,20.5,20.5,20.49,20.49,124500.0,17.0077,17.0077,16.9994,16.9994,124500.0
2012-12-19 11:45:00,20.48,20.49,20.48,20.49,14000.0,16.9911,16.9994,16.9911,16.9994,14000.0
2012-12-19 11:50:00,20.49,20.49,20.48,20.48,52000.0,16.9994,16.9994,16.9911,16.9911,52000.0
2012-12-19 11:55:00,20.49,20.49,20.48,20.49,31000.0,16.9994,16.9994,16.9911,16.9994,31000.0
2012-12-19 12:00:00,20.49,20.49,20.48,20.48,17500.0,16.9994,16.9994,16.9911,16.9911,17500.0
2012-12-19 12:05:00,20.48,20.48,20.47,20.47,130500.0,16.9911,16.9911,16.9828,16.9828,130500.0
2012-12-19 12:10:00,20.47,20.48,20.47,20.48,27500.0,16.9828,16.9911,16.9828,16.9911,27500.0
2012-12-19 12:15:00,20.48,20.48,20.47,20.47,19000.0,16.9911,16.9911,16.9828,16.9828,19000.0
2012-12-19 12:20:00,20.48,20.48,20.47,20.48,102500.0,16.9911,16.9911,16.9828,16.9911,102500.0
2012-12-19 12:25:00,20.47,20.5,20.47,20.49,31000.0,16.9828,17.0077,16.9828,16.9994,31000.0
2012-12-19 12:30:00,20.5,20.5,20.48,20.48,25500.0,17.0077,17.0077,16.9911,16.9911,25500.0
2012-12-19 12:35:00,20.48,20.49,20.48,20.48,140500.0,16.9911,16.9994,16.9911,16.9911,140500.0
2012-12-19 12:40:00,20.49,20.51,20.49,20.51,24000.0,16.9994,17.016,16.9994,17.016,24000.0
2012-12-19 12:45:00,20.51,20.51,20.5,20.51,74500.0,17.016,17.016,17.0077,17.016,74500.0
2012-12-19 12:50:00,20.51,20.51,20.49,20.49,32000.0,17.016,17.016,16.9994,16.9994,32000.0
2012-12-19 12:55:00,20.49,20.5,20.48,20.48,48000.0,16.9994,17.0077,16.9911,16.9911,48000.0
2012-12-19 13:00:00,20.48,20.49,20.48,20.49,24500.0,16.9911,16.9994,16.9911,16.9994,24500.0
2012-12-19 13:05:00,20.49,20.49,20.49,20.49,59500.0,16.9994,16.9994,16.9994,16.9994,59500.0
2012-12-19 13:10:00,20.49,20.49,20.48,20.48,50500.0,16.9994,16.9994,16.9911,16.9911,50500.0
2012-12-19 13:15:00,20.48,20.48,20.45,20.46,86500.0,16.9911,16.9911,16.9662,16.9745,86500.0
2012-12-19 13:20:00,20.46,20.47,20.46,20.46,22000.0,16.9745,16.9828,16.9745,16.9745,22000.0
2012-12-19 13:25:00,20.47,20.48,20.47,20.47,27500.0,16.9828,16.9911,16.9828,16.9828,27500.0
2012-12-19 13:30:00,20.48,20.48,20.47,20.47,24500.0,16.9911,16.9911,16.9828,16.9828,24500.0
2012-12-19 13:35:00,20.47,20.48,20.47,20.47,21500.0,16.9828,16.9911,16.9828,16.9828,21500.0
2012-12-19 13:40:00,20.47,20.47,20.46,20.46,126500.0,16.9828,16.9828,16.9745,16.9745,126500.0
2012-12-19 13:45:00,20.46,20.47,20.45,20.47,60000.0,16.9745,16.9828,16.9662,16.9828,60000.0
2012-12-19 13:50:00,20.47,20.48,20.47,20.48,30500.0,16.9828,16.9911,16.9828,16.9911,30500.0
2012-12-19 13:55:00,20.48,20.5,20.48,20.49,249000.0,16.9911,17.0077,16.9911,16.9994,249000.0
2012-12-19 14:00:00,20.49,20.49,20.47,20.47,32000.0,16.9994,16.9994,16.9828,16.9828,32000.0
2012-12-19 14:05:00,20.48,20.48,20.47,20.48,10500.0,16.9911,16.9911,16.9828,16.9911,10500.0
2012-12-19 14:10:00,20.48,20.48,20.47,20.47,36000.0,16.9911,16.9911,16.9828,16.9828,36000.0
2012-12-19 14:15:00,20.47,20.47,20.45,20.46,22000.0,16.9828,16.9828,16.9662,16.9745,22000.0
2012-12-19 14:20:00,20.46,20.47,20.46,20.46,24000.0,16.9745,16.9828,16.9745,16.9745,24000.0
2012-12-19 14:25:00,20.46,20.47,20.46,20.46,39000.0,16.9745,16.9828,16.9745,16.9745,39000.0
2012-12-19 14:30:00,20.47,20.47,20.46,20.47,10000.0,16.9828,16.9828,16.9745,16.9828,10000.0
2012-12-19 14:35:00,20.46,20.47,20.46,20.47,159000.0,16.9745,16.9828,16.9745,16.9828,159000.0
2012-12-19 14:40:00,20.47,20.47,20.45,20.45,45000.0,16.9828,16.9828,16.9662,16.9662,45000.0
2012-12-19 14:45:00,20.45,20.45,20.44,20.44,26500.0,16.9662,16.9662,16.9579,16.9579,26500.0
2012-12-19 14:50:00,20.44,20.44,20.43,20.43,41000.0,16.9579,16.9579,16.9496,16.9496,41000.0
2012-12-19 14:55:00,20.43,20.44,20.43,20.44,62500.0,16.9496,16.9579,16.9496,16.9579,62500.0
2012-12-19 15:00:00,20.44,20.45,20.43,20.44,135000.0,16.9579,16.9662,16.9496,16.9579,135000.0
2012-12-19 15:05:00,20.44,20.45,20.44,20.45,36000.0,16.9579,16.9662,16.9579,16.9662,36000.0
2012-12-19 15:10:00,20.45,20.45,20.43,20.44,115500.0,16.9662,16.9662,16.9496,16.9579,115500.0
2012-12-19 15:15:00,20.44,20.45,20.44,20.44,62000.0,16.9579,16.9662,16.9579,16.9579,62000.0
2012-12-19 15:20:00,20.44,20.46,20.44,20.46,201000.0,16.9579,16.9745,16.9579,16.9745,201000.0
2012-12-19 15:25:00,20.46,20.47,20.45,20.46,87500.0,16.9745,16.9828,16.9662,16.9745,87500.0
2012-12-19 15:30:00,20.46,20.47,20.45,20.46,130000.0,16.9745,16.9828,16.9662,16.9745,130000.0
2012-12-19 15:35:00,20.46,20.48,20.46,20.48,61500.0,16.9745,16.9911,16.9745,16.9911,61500.0
2012-12-19 15:40:00,20.47,20.48,20.47,20.47,56000.0,16.9828,16.9911,16.9828,16.9828,56000.0
2012-12-19 15:45:00,20.47,20.47,20.45,20.45,63000.0,16.9828,16.9828,16.9662,16.9662,63000.0
2012-12-19 15:50:00,20.45,20.45,20.42,20.42,104500.0,16.9662,16.9662,16.9414,16.9414,104500.0
2012-12-19 15:55:00,20.42,20.43,20.4,20.4,159000.0,16.9414,16.9496,16.9248,16.9248,159000.0
2012-12-20 09:30:00,20.44,20.47,20.44,20.45,190500.0,16.9579,16.9828,16.9579,16.9662,190500.0
2012-12-20 09:35:00,20.45,20.45,20.41,20.41,47000.0,16.9662,16.9662,16.9331,16.9331,47000.0
2012-12-20 09:40:00,20.4,20.41,20.39,20.39,98500.0,16.9248,16.9331,16.9165,16.9165,98500.0
2012-12-20 09:45:00,20.4,20.41,20.4,20.41,49500.0,16.9248,16.9331,16.9248,16.9331,49500.0
2012-12-20 09:50:00,20.42,20.42,20.4,20.4,41000.0,16.9414,16.9414,16.9248,16.9248,41000.0
2012-12-20 09:55:00,20.41,20.41,20.38,20.4,42000.0,16.9331,16.9331,16.9082,16.9248,42000.0
2012-12-20 10:00:00,20.4,20.43,20.4,20.42,166500.0,16.9248,16.9496,16.9248,16.9414,166500.0
2012-12-20 10:05:00,20.43,20.45,20.42,20.45,32000.0,16.9496,16.9662,16.9414,16.9662,32000.0
2012-12-20 10:10:00,20.45,20.46,20.43,20.45,34000.0,16.9662,16.9745,16.9496,16.9662,34000.0
2012-12-20 10:15:00,20.45,20.46,20.45,20.45,60000.0,16.9662,16.9745,16.9662,16.9662,60000.0
2012-12-20 10:20:00,20.46,20.46,20.43,20.44,40000.0,16.9745,16.9745,16.9496,16.9579,40000.0
2012-12-20 10:25:00,20.44,20.44,20.43,20.44,40500.0,16.9579,16.9579,16.9496,16.9579,40500.0
2012-12-20 10:30:00,20.43,20.44,20.43,20.43,90500.0,16.9496,16.9579,16.9496,16.9496,90500.0
2012-12-20 10:35:00,20.43,20.46,20.43,20.46,53500.0,16.9496,16.9745,16.9496,16.9745,53500.0
2012-12-20 10:40:00,20.46,20.47,20.46,20.46,34000.0,16.9745,16.9828,16.9745,16.9745,34000.0
2012-12-20 10:45:00,20.46,20.46,20.44,20.45,54000.0,16.9745,16.9745,16.9579,16.9662,54000.0
2012-12-20 10:50:00,20.45,20.46,20.45,20.45,41500.0,16.9662,16.9745,16.9662,16.9662,41500.0
2012-12-20 10:55:00,20.46,20.46,20.45,20.46,38500.0,16.9745,16.9745,16.9662,16.9745,38500.0
2012-12-20 11:00:00,20.46,20.46,20.45,20.45,45000.0,16.9745,16.9745,16.9662,16.9662,45000.0
2012-12-20 11:05:00,20.46,20.47,20.46,20.47,39000.0,16.9745,16.9828,16.9745,16.9828,39000.0
2012-12-20 11:10:00,20.47,20.47,20.45,20.45,39500.0,16.9828,16.9828,16.9662,16.9662,39500.0
2012-12-20 11:15:00,20.45,20.45,20.44,20.45,24500.0,16.9662,16.9662,16.9579,16.9662,24500.0
2012-12-20 11:20:00,20.45,20.46,20.44,20.44,77500.0,16.9662,16.9745,16.9579,16.9579,77500.0
2012-12-20 11:25:00,20.44,20.44,20.42,20.43,115000.0,16.9579,16.9579,16.9414,16.9496,115000.0
2012-12-20 11:30:00,20.43,20.44,20.43,20.44,105500.0,16.9496,16.9579,16.9496,16.9579,105500.0
2012-12-20 11:35:00,20.44,20.46,20.44,20.45,57500.0,16.9579,16.9745,16.9579,16.9662,57500.0
2012-12-20 11:40:00,20.45,20.45,20.44,20.45,13500.0,16.9662,16.9662,16.9579,16.9662,13500.0
2012-12-20 11:45:00,20.45,20.46,20.45,20.46,39500.0,16.9662,16.9745,16.9662,16.9745,39500.0
2012-12-20 11:50:00,20.46,20.46,20.45,20.45,53500.0,16.9745,16.9745,16.9662,16.9662,53500.0
2012-12-20 11:55:00,20.44,20.45,20.44,20.45,21500.0,16.9579,16.9662,16.9579,16.9662,21500.0
2012-12-20 12:00:00,20.45,20.46,20.45,20.46,26500.0,16.9662,16.9745,16.9662,16.9745,26500.0
2012-12-20 12:05:00,20.46,20.46,20.46,20.46,57500.0,16.9745,16.9745,16.9745,16.9745,57500.0
2012-12-20 12:10:00,20.47,20.47,20.47,20.47,16500.0,16.9828,16.9828,16.9828,16.9828,16500.0
2012-12-20 12:15:00,20.47,20.47,20.46,20.46,53500.0,16.9828,16.9828,16.9745,16.9745,53500.0
2012-12-20 12:20:00,20.46,20.47,20.46,20.46,60500.0,16.9745,16.9828,16.9745,16.9745,60500.0
2012-12-20 12:25:00,20.46,20.47,20.46,20.46,26000.0,16.9745,16.9828,16.9745,16.9745,26000.0
2012-12-20 12:30:00,20.46,20.46,20.46,20.46,13500.0,16.9745,16.9745,16.9745,16.9745,13500.0
2012-12-20 12:35:00,20.46,20.47,20.46,20.47,17500.0,16.9745,16.9828,16.9745,16.9828,17500.0
2012-12-20 12:40:00,20.47,20.47,20.46,20.47,142500.0,16.9828,16.9828,16.9745,16.9828,142500.0
2012-12-20 12:45:00,20.47,20.47,20.46,20.46,61500.0,16.9828,16.9828,16.9745,16.9745,61500.0
2012-12-20 12:50:00,20.46,20.48,20.46,20.47,134500.0,16.9745,16.9911,16.9745,16.9828,134500.0
2012-12-20 12:55:00,20.47,20.47,20.47,20.47,77000.0,16.9828,16.9828,16.9828,16.9828,77000.0
2012-12-20 13:00:00,20.47,20.47,20.45,20.45,93000.0,16.9828,16.9828,16.9662,16.9662,93000.0
2012-12-20 13:05:00,20.46,20.46,20.45,20.46,27500.0,16.9745,16.9745,16.9662,16.9745,27500.0
2012-12-20 13:10:00,20.47,20.47,20.46,20.46,17000.0,16.9828,16.9828,16.9745,16.9745,17000.0
2012-12-20 13:15:00,20.46,20.46,20.45,20.46,45000.0,16.9745,16.9745,16.9662,16.9745,45000.0
2012-12-20 13:20:00,20.46,20.46,20.45,20.46,116500.0,16.9745,16.9745,16.9662,16.9745,116500.0
2012-12-20 13:25:00,20.46,20.49,20.46,20.49,63000.0,16.9745,16.9994,16.9745,16.9994,63000.0
2012-12-20 13:30:00,20.48,20.49,20.48,20.49,18000.0,16.9911,16.9994,16.9911,16.9994,18000.0
2012-12-20 13:35:00,20.49,20.51,20.49,20.51,27500.0,16.9994,17.016,16.9994,17.016,27500.0
2012-12-20 13:40:00,20.5,20.51,20.5,20.51,22500.0,17.0077,17.016,17.0077,17.016,22500.0
2012-12-20 13:45:00,20.51,20.52,20.51,20.52,63500.0,17.016,17.0243,17.016,17.0243,63500.0
2012-12-20 13:50:00,20.51,20.52,20.51,20.51,41500.0,17.016,17.0243,17.016,17.016,41500.0
2012-12-20 13:55:00,20.51,20.52,20.51,20.52,20000.0,17.016,17.0243,17.016,17.0243,20000.0
2012-12-20 14:00:00,20.52,20.52,20.51,20.51,29000.0,17.0243,17.0243,17.016,17.016,29000.0
2012-12-20 14:05:00,20.51,20.51,20.51,20.51,107500.0,17.016,17.016,17.016,17.016,107500.0
2012-12-20 14:10:00,20.51,20.52,20.51,20.51,83000.0,17.016,17.0243,17.016,17.016,83000.0
2012-12-20 14:15:00,20.51,20.53,20.51,20.52,175000.0,17.016,17.0326,17.016,17.0243,175000.0
2012-12-20 14:20:00,20.52,20.52,20.51,20.52,101500.0,17.0243,17.0243,17.016,17.0243,101500.0
2012-12-20 14:25:00,20.52,20.53,20.51,20.53,68000.0,17.0243,17.0326,17.016,17.0326,68000.0
2012-12-20 14:30:00,20.53,20.53,20.52,20.52,73500.0,17.0326,17.0326,17.0243,17.0243,73500.0
2012-12-20 14:35:00,20.53,20.53,20.52,20.53,93000.0,17.0326,17.0326,17.0243,17.0326,93000.0
2012-12-20 14:40:00,20.53,20.53,20.52,20.53,31500.0,17.0326,17.0326,17.0243,17.0326,31500.0
2012-12-20 14:45:00,20.53,20.54,20.52,20.54,102500.0,17.0326,17.0409,17.0243,17.0409,102500.0
2012-12-20 14:50:00,20.54,20.54,20.53,20.54,86000.0,17.0409,17.0409,17.0326,17.0409,86000.0
2012-12-20 14:55:00,20.54,20.54,20.53,20.54,197000.0,17.0409,17.0409,17.0326,17.0409,197000.0
2012-12-20 15:00:00,20.53,20.53,20.52,20.53,119500.0,17.0326,17.0326,17.0243,17.0326,119500.0
2012-12-20 15:05:00,20.53,20.53,20.52,20.52,243500.0,17.0326,17.0326,17.0243,17.0243,243500.0
2012-12-20 15:10:00,20.52,20.53,20.52,20.53,572500.0,17.0243,17.0326,17.0243,17.0326,572500.0
2012-12-20 15:15:00,20.53,20.53,20.51,20.51,242500.0,17.0326,17.0326,17.016,17.016,242500.0
2012-12-20 15:20:00,20.51,20.52,20.51,20.51,167500.0,17.016,17.0243,17.016,17.016,167500.0
2012-12-20 15:25:00,20.51,20.52,20.51,20.51,108000.0,17.016,17.0243,17.016,17.016,108000.0
2012-12-20 15:30:00,20.51,20.51,20.5,20.51,77500.0,17.016,17.016,17.0077,17.016,77500.0
2012-12-20 15:35:00,20.51,20.52,20.51,20.52,225000.0,17.016,17.0243,17.016,17.0243,225000.0
2012-12-20 15:40:00,20.52,20.53,20.51,20.52,414500.0,17.0243,17.0326,17.016,17.0243,414500.0
2012-12-20 15:45:00,20.51,20.52,20.51,20.52,212500.0,17.016,17.0243,17.016,17.0243,212500.0
2012-12-20 15:50:00,20.52,20.52,20.51,20.51,38000.0,17.0243,17.0243,17.016,17.016,38000.0
2012-12-20 15:55:00,20.52,20.56,20.52,20.55,292500.0,17.0243,17.0575,17.0243,17.0492,292500.0
2012-12-21 09:30:00,20.27,20.29,20.24,20.27,301000.0,16.8169,16.8335,16.792,16.8169,301000.0
2012-12-21 09:35:00,20.27,20.3,20.27,20.3,80000.0,16.8169,16.8418,16.8169,16.8418,80000.0
2012-12-21 09:40:00,20.3,20.33,20.3,20.33,107500.0,16.8418,16.8667,16.8418,16.8667,107500.0
2012-12-21 09:45:00,20.33,20.35,20.32,20.34,68000.0,16.8667,16.8833,16.8584,16.875,68000.0
2012-12-21 09:50:00,20.34,20.39,20.34,20.36,94500.0,16.875,16.9165,16.875,16.8916,94500.0
2012-12-21 09:55:00,20.35,20.37,20.35,20.37,162500.0,16.8833,16.8999,16.8833,16.8999,162500.0
2012-12-21 10:00:00,20.37,20.37,20.34,20.35,57500.0,16.8999,16.8999,16.875,16.8833,57500.0
2012-12-21 10:05:00,20.34,20.35,20.34,20.34,88000.0,16.875,16.8833,16.875,16.875,88000.0
2012-12-21 10:10:00,20.34,20.39,20.33,20.38,61500.0,16.875,16.9165,16.8667,16.9082,61500.0
2012-12-21 10:15:00,20.39,20.41,20.37,20.41,48500.0,16.9165,16.9331,16.8999,16.9331,48500.0
2012-12-21 10:20:00,20.41,20.42,20.39,20.4,32000.0,16.9331,16.9414,16.9165,16.9248,32000.0
2012-12-21 10:25:00,20.4,20.4,20.39,20.4,39000.0,16.9248,16.9248,16.9165,16.9248,39000.0
2012-12-21 10:30:00,20.41,20.41,20.4,20.41,40500.0,16.9331,16.9331,16.9248,16.9331,40500.0
2012-12-21 10:35:00,20.41,20.42,20.4,20.41,74500.0,16.9331,16.9414,16.9248,16.9331,74500.0
2012-12-21 10:40:00,20.41,20.41,20.39,20.39,38500.0,16.9331,16.9331,16.9165,16.9165,38500.0
2012-12-21 10:45:00,20.39,20.41,20.39,20.4,81500.0,16.9165,16.9331,16.9165,16.9248,81500.0
2012-12-21 10:50:00,20.4,20.41,20.39,20.4,71000.0,16.9248,16.9331,16.9165,16.9248,71000.0
2012-12-21 10:55:00,20.4,20.41,20.4,20.4,84500.0,16.9248,16.9331,16.9248,16.9248,84500.0
2012-12-21 11:00:00,20.4,20.41,20.4,20.4,17000.0,16.9248,16.9331,16.9248,16.9248,17000.0
2012-12-21 11:05:00,20.39,20.39,20.36,20.37,166500.0,16.9165,16.9165,16.8916,16.8999,166500.0
2012-12-21 11:10:00,20.37,20.38,20.37,20.38,34000.0,16.8999,16.9082,16.8999,16.9082,34000.0
2012-12-21 11:15:00,20.38,20.38,20.36,20.36,130000.0,16.9082,16.9082,16.8916,16.8916,130000.0
2012-12-21 11:20:00,20.36,20.38,20.36,20.37,127000.0,16.8916,16.9082,16.8916,16.8999,127000.0
2012-12-21 11:25:00,20.37,20.38,20.37,20.37,135000.0,16.8999,16.9082,16.8999,16.8999,135000.0
2012-12-21 11:30:00,20.37,20.37,20.34,20.35,131500.0,16.8999,16.8999,16.875,16.8833,131500.0
2012-12-21 11:35:00,20.35,20.35,20.32,20.34,80500.0,16.8833,16.8833,16.8584,16.875,80500.0
2012-12-21 11:40:00,20.33,20.34,20.32,20.32,217000.0,16.8667,16.875,16.8584,16.8584,217000.0
2012-12-21 11:45:00,20.32,20.33,20.32,20.32,16000.0,16.8584,16.8667,16.8584,16.8584,16000.0
2012-12-21 11:50:00,20.32,20.33,20.32,20.32,106500.0,16.8584,16.8667,16.8584,16.8584,106500.0
2012-12-21 11:55:00,20.32,20.34,20.32,20.34,103500.0,16.8584,16.875,16.8584,16.875,103500.0
2012-12-21 12:00:00,20.34,20.35,20.32,20.33,62500.0,16.875,16.8833,16.8584,16.8667,62500.0
2012-12-21 12:05:00,20.33,20.34,20.32,20.33,14500.0,16.8667,16.875,16.8584,16.8667,14500.0
2012-12-21 12:10:00,20.34,20.34,20.33,20.33,36000.0,16.875,16.875,16.8667,16.8667,36000.0
2012-12-21 12:15:00,20.32,20.33,20.32,20.33,32000.0,16.8584,16.8667,16.8584,16.8667,32000.0
2012-12-21 12:20:00,20.33,20.33,20.32,20.33,92000.0,16.8667,16.8667,16.8584,16.8667,92000.0
2012-12-21 12:25:00,20.32,20.33,20.32,20.32,26500.0,16.8584,16.8667,16.8584,16.8584,26500.0
2012-12-21 12:30:00,20.32,20.33,20.32,20.33,65000.0,16.8584,16.8667,16.8584,16.8667,65000.0
2012-12-21 12:35:00,20.33,20.35,20.32,20.32,111500.0,16.8667,16.8833,16.8584,16.8584,111500.0
2012-12-21 12:40:00,20.33,20.33,20.32,20.33,32000.0,16.8667,16.8667,16.8584,16.8667,32000.0
2012-12-21 12:45:00,20.33,20.34,20.33,20.34,22000.0,16.8667,16.875,16.8667,16.875,22000.0
2012-12-21 12:50:00,20.34,20.35,20.34,20.34,24000.0,16.875,16.8833,16.875,16.875,24000.0
2012-12-21 12:55:00,20.34,20.36,20.34,20.36,114000.0,16.875,16.8916,16.875,16.8916,114000.0
2012-12-21 13:00:00,20.36,20.37,20.36,20.36,30000.0,16.8916,16.8999,16.8916,16.8916,30000.0
2012-12-21 13:05:00,20.36,20.36,20.35,20.35,23500.0,16.8916,16.8916,16.8833,16.8833,23500.0
2012-12-21 13:10:00,20.35,20.35,20.33,20.33,28500.0,16.8833,16.8833,16.8667,16.8667,28500.0
2012-12-21 13:15:00,20.33,20.33,20.32,20.33,51000.0,16.8667,16.8667,16.8584,16.8667,51000.0
2012-12-21 13:20:00,20.33,20.34,20.33,20.33,63500.0,16.8667,16.875,16.8667,16.8667,63500.0
2012-12-21 13:25:00,20.33,20.34,20.33,20.34,21500.0,16.8667,16.875,16.8667,16.875,21500.0
2012-12-21 13:30:00,20.34,20.34,20.33,20.34,22000.0,16.875,16.875,16.8667,16.875,22000.0
2012-12-21 13:35:00,20.33,20.35,20.33,20.35,47000.0,16.8667,16.8833,16.8667,16.8833,47000.0
2012-12-21 13:40:00,20.35,20.37,20.35,20.36,58000.0,16.8833,16.8999,16.8833,16.8916,58000.0
2012-12-21 13:45:00,20.36,20.36,20.36,20.36,32000.0,16.8916,16.8916,16.8916,16.8916,32000.0
2012-12-21 13:50:00,20.36,20.36,20.36,20.36,52500.0,16.8916,16.8916,16.8916,16.8916,52500.0
2012-12-21 13:55:00,20.36,20.36,20.35,20.36,35000.0,16.8916,16.8916,16.8833,16.8916,35000.0
2012-12-21 14:00:00,20.36,20.38,20.36,20.38,40500.0,16.8916,16.9082,16.8916,16.9082,40500.0
2012-12-21 14:05:00,20.38,20.38,20.37,20.37,27500.0,16.9082,16.9082,16.8999,16.8999,27500.0
2012-12-21 14:10:00,20.37,20.37,20.36,20.37,17500.0,16.8999,16.8999,16.8916,16.8999,17500.0
2012-12-21 14:15:00,20.37,20.37,20.36,20.37,12500.0,16.8999,16.8999,16.8916,16.8999,12500.0
2012-12-21 14:20:00,20.37,20.37,20.36,20.36,27000.0,16.8999,16.8999,16.8916,16.8916,27000.0
2012-12-21 14:25:00,20.36,20.36,20.36,20.36,78500.0,16.8916,16.8916,16.8916,16.8916,78500.0
2012-12-21 14:30:00,20.36,20.36,20.35,20.36,216000.0,16.8916,16.8916,16.8833,16.8916,216000.0
2012-12-21 14:35:00,20.36,20.36,20.35,20.36,60500.0,16.8916,16.8916,16.8833,16.8916,60500.0
2012-12-21 14:40:00,20.36,20.36,20.35,20.35,52000.0,16.8916,16.8916,16.8833,16.8833,52000.0
2012-12-21 14:45:00,20.35,20.36,20.35,20.36,39000.0,16.8833,16.8916,16.8833,16.8916,39000.0
2012-12-21 14:50:00,20.36,20.37,20.36,20.36,84000.0,16.8916,16.8999,16.8916,16.8916,84000.0
2012-12-21 14:55:00,20.36,20.36,20.36,20.36,21500.0,16.8916,16.8916,16.8916,16.8916,21500.0
2012-12-21 15:00:00,20.36,20.37,20.36,20.37,41000.0,16.8916,16.8999,16.8916,16.8999,41000.0
2012-12-21 15:05:00,20.37,20.37,20.36,20.36,53500.0,16.8999,16.8999,16.8916,16.8916,53500.0
2012-12-21 15:10:00,20.36,20.36,20.35,20.36,127500.0,16.8916,16.8916,16.8833,16.8916,127500.0
2012-12-21 15:15:00,20.36,20.37,20.36,20.37,98000.0,16.8916,16.8999,16.8916,16.8999,98000.0
2012-12-21 15:20:00,20.37,20.37,20.36,20.36,58500.0,16.8999,16.8999,16.8916,16.8916,58500.0
2012-12-21 15:25:00,20.36,20.38,20.36,20.37,71000.0,16.8916,16.9082,16.8916,16.8999,71000.0
2012-12-21 15:30:00,20.38,20.4,20.38,20.4,47500.0,16.9082,16.9248,16.9082,16.9248,47500.0
2012-12-21 15:35:00,20.4,20.42,20.4,20.41,71000.0,16.9248,16.9414,16.9248,16.9331,71000.0
2012-12-21 15:40:00,20.41,20.41,20.4,20.41,250000.0,16.9331,16.9331,16.9248,16.9331,250000.0
2012-12-21 15:45:00,20.41,20.41,20.38,20.38,145000.0,16.9331,16.9331,16.9082,16.9082,145000.0
2012-12-21 15:50:00,20.38,20.39,20.37,20.37,73500.0,16.9082,16.9165,16.8999,16.8999,73500.0
2012-12-21 15:55:00,20.37,20.41,20.36,20.41,732000.0,16.8999,16.9331,16.8916,16.9331,732000.0
2012-12-24 09:30:00,20.37,20.39,20.32,20.35,117500.0,16.8999,16.9165,16.8584,16.8833,117500.0
2012-12-24 09:35:00,20.36,20.36,20.32,20.33,46500.0,16.8916,16.8916,16.8584,16.8667,46500.0
2012-12-24 09:40:00,20.34,20.36,20.34,20.36,65000.0,16.875,16.8916,16.875,16.8916,65000.0
2012-12-24 09:45:00,20.36,20.36,20.31,20.32,42500.0,16.8916,16.8916,16.8501,16.8584,42500.0
2012-12-24 09:50:00,20.32,20.34,20.32,20.33,65000.0,16.8584,16.875,16.8584,16.8667,65000.0
2012-12-24 09:55:00,20.32,20.33,20.31,20.32,100500.0,16.8584,16.8667,16.8501,16.8584,100500.0
2012-12-24 10:00:00,20.32,20.33,20.31,20.32,77500.0,16.8584,16.8667,16.8501,16.8584,77500.0
2012-12-24 10:05:00,20.32,20.33,20.31,20.31,70000.0,16.8584,16.8667,16.8501,16.8501,70000.0
2012-12-24 10:10:00,20.3,20.33,20.3,20.31,178000.0,16.8418,16.8667,16.8418,16.8501,178000.0
2012-12-24 10:15:00,20.31,20.32,20.31,20.32,14000.0,16.8501,16.8584,16.8501,16.8584,14000.0
2012-12-24 10:20:00,20.32,20.33,20.32,20.33,27500.0,16.8584,16.8667,16.8584,16.8667,27500.0
2012-12-24 10:25:00,20.33,20.33,20.32,20.33,151500.0,16.8667,16.8667,16.8584,16.8667,151500.0
2012-12-24 10:30:00,20.34,20.36,20.34,20.36,62500.0,16.875,16.8916,16.875,16.8916,62500.0
2012-12-24 10:35:00,20.36,20.36,20.35,20.35,56500.0,16.8916,16.8916,16.8833,16.8833,56500.0
2012-12-24 10:40:00,20.35,20.35,20.34,20.34,58000.0,16.8833,16.8833,16.875,16.875,58000.0
2012-12-24 10:45:00,20.34,20.34,20.34,20.34,27500.0,16.875,16.875,16.875,16.875,27500.0
2012-12-24 10:50:00,20.34,20.34,20.33,20.34,33000.0,16.875,16.875,16.8667,16.875,33000.0
2012-12-24 10:55:00,20.34,20.35,20.34,20.34,49000.0,16.875,16.8833,16.875,16.875,49000.0
2012-12-24 11:00:00,20.34,20.35,20.34,20.34,18000.0,16.875,16.8833,16.875,16.875,18000.0
2012-12-24 11:05:00,20.34,20.34,20.33,20.34,56500.0,16.875,16.875,16.8667,16.875,56500.0
2012-12-24 11:10:00,20.34,20.34,20.33,20.33,138000.0,16.875,16.875,16.8667,16.8667,138000.0
2012-12-24 11:15:00,20.33,20.33,20.33,20.33,12000.0,16.8667,16.8667,16.8667,16.8667,12000.0
2012-12-24 11:20:00,20.33,20.34,20.33,20.34,45000.0,16.8667,16.875,16.8667,16.875,45000.0
2012-12-24 11:25:00,20.34,20.34,20.33,20.34,18000.0,16.875,16.875,16.8667,16.875,18000.0
2012-12-24 11:30:00,20.34,20.34,20.34,20.34,51000.0,16.875,16.875,16.875,16.875,51000.0
2012-12-24 11:35:00,20.34,20.34,20.33,20.34,33000.0,16.875,16.875,16.8667,16.875,33000.0
2012-12-24 11:40:00,20.34,20.34,20.33,20.33,42000.0,16.875,16.875,16.8667,16.8667,42000.0
2012-12-24 11:45:00,20.33,20.34,20.33,20.33,25500.0,16.8667,16.875,16.8667,16.8667,25500.0
2012-12-24 11:50:00,20.33,20.34,20.33,20.34,7500.0,16.8667,16.875,16.8667,16.875,7500.0
2012-12-24 11:55:00,20.34,20.34,20.33,20.33,61500.0,16.875,16.875,16.8667,16.8667,61500.0
2012-12-24 12:00:00,20.33,20.34,20.33,20.34,26500.0,16.8667,16.875,16.8667,16.875,26500.0
2012-12-24 12:05:00,20.33,20.34,20.32,20.32,47500.0,16.8667,16.875,16.8584,16.8584,47500.0
2012-12-24 12:10:00,20.32,20.33,20.32,20.32,68000.0,16.8584,16.8667,16.8584,16.8584,68000.0
2012-12-24 12:15:00,20.32,20.32,20.31,20.32,72500.0,16.8584,16.8584,16.8501,16.8584,72500.0
2012-12-24 12:20:00,20.32,20.32,20.32,20.32,54000.0,16.8584,16.8584,16.8584,16.8584,54000.0
2012-12-24 12:25:00,20.32,20.34,20.32,20.33,51000.0,16.8584,16.875,16.8584,16.8667,51000.0
2012-12-24 12:30:00,20.33,20.34,20.33,20.34,58500.0,16.8667,16.875,16.8667,16.875,58500.0
2012-12-24 12:35:00,20.34,20.35,20.34,20.34,31500.0,16.875,16.8833,16.875,16.875,31500.0
2012-12-24 12:40:00,20.34,20.34,20.34,20.34,11500.0,16.875,16.875,16.875,16.875,11500.0
2012-12-24 12:45:00,20.34,20.35,20.34,20.35,66500.0,16.875,16.8833,16.875,16.8833,66500.0
2012-12-24 12:50:00,20.35,20.35,20.34,20.34,22500.0,16.8833,16.8833,16.875,16.875,22500.0
2012-12-24 12:55:00,20.34,20.35,20.33,20.35,516500.0,16.875,16.8833,16.8667,16.8833,516500.0
2012-12-26 09:30:00,20.39,20.4,20.37,20.37,122000.0,16.9165,16.9248,16.8999,16.8999,122000.0
2012-12-26 09:35:00,20.37,20.38,20.36,20.37,18000.0,16.8999,16.9082,16.8916,16.8999,18000.0
2012-12-26 09:40:00,20.37,20.38,20.35,20.35,31000.0,16.8999,16.9082,16.8833,16.8833,31000.0
2012-12-26 09:45:00,20.35,20.36,20.34,20.35,14500.0,16.8833,16.8916,16.875,16.8833,14500.0
2012-12-26 09:50:00,20.35,20.35,20.34,20.35,7000.0,16.8833,16.8833,16.875,16.8833,7000.0
2012-12-26 09:55:00,20.34,20.36,20.34,20.35,35500.0,16.875,16.8916,16.875,16.8833,35500.0
2012-12-26 10:00:00,20.35,20.37,20.35,20.36,14500.0,16.8833,16.8999,16.8833,16.8916,14500.0
2012-12-26 10:05:00,20.36,20.38,20.36,20.36,13500.0,16.8916,16.9082,16.8916,16.8916,13500.0
2012-12-26 10:10:00,20.36,20.36,20.35,20.35,11500.0,16.8916,16.8916,16.8833,16.8833,11500.0
2012-12-26 10:15:00,20.35,20.36,20.34,20.34,21500.0,16.8833,16.8916,16.875,16.875,21500.0
2012-12-26 10:20:00,20.35,20.36,20.34,20.35,50500.0,16.8833,16.8916,16.875,16.8833,50500.0
2012-12-26 10:25:00,20.34,20.36,20.34,20.35,9500.0,16.875,16.8916,16.875,16.8833,9500.0
2012-12-26 10:30:00,20.35,20.36,20.35,20.36,36500.0,16.8833,16.8916,16.8833,16.8916,36500.0
2012-12-26 10:35:00,20.36,20.36,20.33,20.33,31000.0,16.8916,16.8916,16.8667,16.8667,31000.0
2012-12-26 10:40:00,20.33,20.33,20.32,20.32,30500.0,16.8667,16.8667,16.8584,16.8584,30500.0
2012-12-26 10:45:00,20.33,20.33,20.31,20.32,35000.0,16.8667,16.8667,16.8501,16.8584,35000.0
2012-12-26 10:50:00,20.32,20.32,20.31,20.31,32000.0,16.8584,16.8584,16.8501,16.8501,32000.0
2012-12-26 10:55:00,20.31,20.31,20.28,20.28,40500.0,16.8501,16.8501,16.8252,16.8252,40500.0
2012-12-26 11:00:00,20.28,20.29,20.26,20.28,79000.0,16.8252,16.8335,16.8086,16.8252,79000.0
2012-12-26 11:05:00,20.27,20.27,20.23,20.24,65000.0,16.8169,16.8169,16.7837,16.792,65000.0
2012-12-26 11:10:00,20.24,20.26,20.23,20.26,189500.0,16.792,16.8086,16.7837,16.8086,189500.0
2012-12-26 11:15:00,20.26,20.27,20.24,20.25,207500.0,16.8086,16.8169,16.792,16.8003,207500.0
2012-12-26 11:20:00,20.25,20.25,20.24,20.24,40000.0,16.8003,16.8003,16.792,16.792,40000.0
2012-12-26 11:25:00,20.26,20.26,20.22,20.22,33500.0,16.8086,16.8086,16.7754,16.7754,33500.0
2012-12-26 11:30:00,20.22,20.24,20.22,20.24,12500.0,16.7754,16.792,16.7754,16.792,12500.0
2012-12-26 11:35:00,20.24,20.24,20.23,20.23,21500.0,16.792,16.792,16.7837,16.7837,21500.0
2012-12-26 11:40:00,20.24,20.25,20.24,20.25,3000.0,16.792,16.8003,16.792,16.8003,3000.0
2012-12-26 11:45:00,20.24,20.25,20.23,20.24,59000.0,16.792,16.8003,16.7837,16.792,59000.0
2012-12-26 11:50:00,20.23,20.24,20.23,20.24,54000.0,16.7837,16.792,16.7837,16.792,54000.0
2012-12-26 11:55:00,20.25,20.25,20.24,20.24,97500.0,16.8003,16.8003,16.792,16.792,97500.0
2012-12-26 12:00:00,20.25,20.25,20.24,20.24,26500.0,16.8003,16.8003,16.792,16.792,26500.0
2012-12-26 12:05:00,20.24,20.24,20.23,20.23,32000.0,16.792,16.792,16.7837,16.7837,32000.0
2012-12-26 12:10:00,20.24,20.24,20.22,20.22,31000.0,16.792,16.792,16.7754,16.7754,31000.0
2012-12-26 12:15:00,20.23,20.23,20.21,20.22,32500.0,16.7837,16.7837,16.7671,16.7754,32500.0
2012-12-26 12:20:00,20.22,20.23,20.22,20.22,58500.0,16.7754,16.7837,16.7754,16.7754,58500.0
2012-12-26 12:25:00,20.22,20.22,20.21,20.21,10500.0,16.7754,16.7754,16.7671,16.7671,10500.0
2012-12-26 12:30:00,20.2,20.21,20.2,20.21,3500.0,16.7588,16.7671,16.7588,16.7671,3500.0
2012-12-26 12:35:00,20.2,20.21,20.2,20.21,16500.0,16.7588,16.7671,16.7588,16.7671,16500.0
2012-12-26 12:40:00,20.2,20.21,20.2,20.21,30500.0,16.7588,16.7671,16.7588,16.7671,30500.0
2012-12-26 12:45:00,20.2,20.21,20.2,20.21,5500.0,16.7588,16.7671,16.7588,16.7671,5500.0
2012-12-26 12:50:00,20.21,20.22,20.21,20.22,3000.0,16.7671,16.7754,16.7671,16.7754,3000.0
2012-12-26 12:55:00,20.21,20.22,20.21,20.22,25500.0,16.7671,16.7754,16.7671,16.7754,25500.0
2012-12-26 13:00:00,20.22,20.22,20.21,20.21,7000.0,16.7754,16.7754,16.7671,16.7671,7000.0
2012-12-26 13:05:00,20.21,20.21,20.2,20.2,16000.0,16.7671,16.7671,16.7588,16.7588,16000.0
2012-12-26 13:10:00,20.21,20.21,20.21,20.21,21000.0,16.7671,16.7671,16.7671,16.7671,21000.0
2012-12-26 13:15:00,20.21,20.22,20.21,20.22,23000.0,16.7671,16.7754,16.7671,16.7754,23000.0
2012-12-26 13:20:00,20.22,20.22,20.21,20.21,9000.0,16.7754,16.7754,16.7671,16.7671,9000.0
2012-12-26 13:25:00,20.21,20.22,20.2,20.22,88500.0,16.7671,16.7754,16.7588,16.7754,88500.0
2012-12-26 13:30:00,20.22,20.23,20.22,20.23,12000.0,16.7754,16.7837,16.7754,16.7837,12000.0
2012-12-26 13:35:00,20.22,20.23,20.22,20.22,44000.0,16.7754,16.7837,16.7754,16.7754,44000.0
2012-12-26 13:40:00,20.22,20.22,20.22,20.22,120000.0,16.7754,16.7754,16.7754,16.7754,120000.0
2012-12-26 13:45:00,20.22,20.22,20.21,20.21,11500.0,16.7754,16.7754,16.7671,16.7671,11500.0
2012-12-26 13:50:00,20.21,20.22,20.21,20.22,33500.0,16.7671,16.7754,16.7671,16.7754,33500.0
2012-12-26 13:55:00,20.21,20.22,20.21,20.21,43500.0,16.7671,16.7754,16.7671,16.7671,43500.0
2012-12-26 14:00:00,20.21,20.23,20.21,20.22,114500.0,16.7671,16.7837,16.7671,16.7754,114500.0
2012-12-26 14:05:00,20.22,20.23,20.22,20.23,138000.0,16.7754,16.7837,16.7754,16.7837,138000.0
2012-12-26 14:10:00,20.23,20.23,20.22,20.23,52000.0,16.7837,16.7837,16.7754,16.7837,52000.0
2012-12-26 14:15:00,20.23,20.24,20.23,20.24,17000.0,16.7837,16.792,16.7837,16.792,17000.0
2012-12-26 14:20:00,20.23,20.24,20.23,20.23,12000.0,16.7837,16.792,16.7837,16.7837,12000.0
2012-12-26 14:25:00,20.23,20.23,20.23,20.23,9000.0,16.7837,16.7837,16.7837,16.7837,9000.0
2012-12-26 14:30:00,20.24,20.24,20.23,20.23,22000.0,16.792,16.792,16.7837,16.7837,22000.0
2012-12-26 14:35:00,20.24,20.25,20.24,20.24,35500.0,16.792,16.8003,16.792,16.792,35500.0
2012-12-26 14:40:00,20.24,20.25,20.23,20.23,157500.0,16.792,16.8003,16.7837,16.7837,157500.0
2012-12-26 14:45:00,20.24,20.24,20.22,20.23,50000.0,16.792,16.792,16.7754,16.7837,50000.0
2012-12-26 14:50:00,20.23,20.25,20.23,20.25,16500.0,16.7837,16.8003,16.7837,16.8003,16500.0
2012-12-26 14:55:00,20.25,20.26,20.25,20.25,13000.0,16.8003,16.8086,16.8003,16.8003,13000.0
2012-12-26 15:00:00,20.25,20.25,20.24,20.24,16500.0,16.8003,16.8003,16.792,16.792,16500.0
2012-12-26 15:05:00,20.24,20.25,20.24,20.24,5000.0,16.792,16.8003,16.792,16.792,5000.0
2012-12-26 15:10:00,20.24,20.25,20.24,20.24,24000.0,16.792,16.8003,16.792,16.792,24000.0
2012-12-26 15:15:00,20.24,20.25,20.24,20.24,34500.0,16.792,16.8003,16.792,16.792,34500.0
2012-12-26 15:20:00,20.23,20.24,20.23,20.23,26000.0,16.7837,16.792,16.7837,16.7837,26000.0
2012-12-26 15:25:00,20.24,20.24,20.23,20.23,37000.0,16.792,16.792,16.7837,16.7837,37000.0
2012-12-26 15:30:00,20.23,20.23,20.22,20.23,40500.0,16.7837,16.7837,16.7754,16.7837,40500.0
2012-12-26 15:35:00,20.23,20.23,20.22,20.23,68000.0,16.7837,16.7837,16.7754,16.7837,68000.0
2012-12-26 15:40:00,20.22,20.22,20.21,20.21,66000.0,16.7754,16.7754,16.7671,16.7671,66000.0
2012-12-26 15:45:00,20.21,20.21,20.2,20.2,57500.0,16.7671,16.7671,16.7588,16.7588,57500.0
2012-12-26 15:50:00,20.2,20.2,20.18,20.18,126000.0,16.7588,16.7588,16.7422,16.7422,126000.0
2012-12-26 15:55:00,20.18,20.2,20.18,20.18,189000.0,16.7422,16.7588,16.7422,16.7422,189000.0
2012-12-27 09:30:00,20.22,20.24,20.18,20.19,135500.0,16.7754,16.792,16.7422,16.7505,135500.0
2012-12-27 09:35:00,20.19,20.21,20.18,20.21,24000.0,16.7505,16.7671,16.7422,16.7671,24000.0
2012-12-27 09:40:00,20.21,20.25,20.21,20.24,33000.0,16.7671,16.8003,16.7671,16.792,33000.0
2012-12-27 09:45:00,20.23,20.23,20.22,20.23,18000.0,16.7837,16.7837,16.7754,16.7837,18000.0
2012-12-27 09:50:00,20.23,20.23,20.22,20.22,4500.0,16.7837,16.7837,16.7754,16.7754,4500.0
2012-12-27 09:55:00,20.23,20.23,20.22,20.23,10000.0,16.7837,16.7837,16.7754,16.7837,10000.0
2012-12-27 10:00:00,20.22,20.23,20.2,20.22,138000.0,16.7754,16.7837,16.7588,16.7754,138000.0
2012-12-27 10:05:00,20.21,20.22,20.2,20.2,45000.0,16.7671,16.7754,16.7588,16.7588,45000.0
2012-12-27 10:10:00,20.21,20.21,20.2,20.2,59000.0,16.7671,16.7671,16.7588,16.7588,59000.0
2012-12-27 10:15:00,20.2,20.2,20.14,20.14,34500.0,16.7588,16.7588,16.7091,16.7091,34500.0
2012-12-27 10:20:00,20.14,20.15,20.1,20.12,165500.0,16.7091,16.7173,16.6759,16.6925,165500.0
2012-12-27 10:25:00,20.13,20.13,20.1,20.1,49500.0,16.7008,16.7008,16.6759,16.6759,49500.0
2012-12-27 10:30:00,20.11,20.11,20.09,20.11,20500.0,16.6842,16.6842,16.6676,16.6842,20500.0
2012-12-27 10:35:00,20.11,20.11,20.1,20.1,18000.0,16.6842,16.6842,16.6759,16.6759,18000.0
2012-12-27 10:40:00,20.1,20.1,20.1,20.1,4500.0,16.6759,16.6759,16.6759,16.6759,4500.0
2012-12-27 10:45:00,20.11,20.13,20.11,20.13,8500.0,16.6842,16.7008,16.6842,16.7008,8500.0
2012-12-27 10:50:00,20.13,20.14,20.12,20.12,16500.0,16.7008,16.7091,16.6925,16.6925,16500.0
2012-12-27 10:55:00,20.12,20.13,20.11,20.11,16500.0,16.6925,16.7008,16.6842,16.6842,16500.0
2012-12-27 11:00:00,20.12,20.13,20.12,20.12,26500.0,16.6925,16.7008,16.6925,16.6925,26500.0
2012-12-27 11:05:00,20.12,20.12,20.09,20.1,19500.0,16.6925,16.6925,16.6676,16.6759,19500.0
2012-12-27 11:10:00,20.1,20.1,20.08,20.08,43000.0,16.6759,16.6759,16.6593,16.6593,43000.0
2012-12-27 11:15:00,20.08,20.09,20.08,20.09,11500.0,16.6593,16.6676,16.6593,16.6676,11500.0
2012-12-27 11:20:00,20.09,20.09,20.09,20.09,11000.0,16.6676,16.6676,16.6676,16.6676,11000.0
2012-12-27 11:25:00,20.09,20.1,20.08,20.08,15500.0,16.6676,16.6759,16.6593,16.6593,15500.0
2012-12-27 11:30:00,20.08,20.09,20.08,20.09,16500.0,16.6593,16.6676,16.6593,16.6676,16500.0
2012-12-27 11:35:00,20.08,20.09,20.08,20.08,26500.0,16.6593,16.6676,16.6593,16.6593,26500.0
2012-12-27 11:40:00,20.09,20.1,20.09,20.09,58500.0,16.6676,16.6759,16.6676,16.6676,58500.0
2012-12-27 11:45:00,20.08,20.09,20.07,20.08,11000.0,16.6593,16.6676,16.651,16.6593,11000.0
2012-12-27 11:50:00,20.08,20.08,20.07,20.07,11000.0,16.6593,16.6593,16.651,16.651,11000.0
2012-12-27 11:55:00,20.07,20.07,20.05,20.06,291000.0,16.651,16.651,16.6344,16.6427,291000.0
2012-12-27 12:00:00,20.06,20.07,20.04,20.04,35000.0,16.6427,16.651,16.6261,16.6261,35000.0
2012-12-27 12:05:00,20.04,20.04,20.03,20.03,38000.0,16.6261,16.6261,16.6178,16.6178,38000.0
2012-12-27 12:10:00,20.03,20.04,20.03,20.04,124000.0,16.6178,16.6261,16.6178,16.6261,124000.0
2012-12-27 12:15:00,20.04,20.04,20.03,20.03,28000.0,16.6261,16.6261,16.6178,16.6178,28000.0
2012-12-27 12:20:00,20.03,20.03,20.02,20.02,11000.0,16.6178,16.6178,16.6095,16.6095,11000.0
2012-12-27 12:25:00,20.02,20.02,20.01,20.01,8500.0,16.6095,16.6095,16.6012,16.6012,8500.0
2012-12-27 12:30:00,20.01,20.01,19.97,19.97,114500.0,16.6012,16.6012,16.568,16.568,114500.0
2012-12-27 12:35:00,19.97,19.99,19.96,19.98,28000.0,16.568,16.5846,16.5597,16.5763,28000.0
2012-12-27 12:40:00,19.99,19.99,19.97,19.97,6500.0,16.5846,16.5846,16.568,16.568,6500.0
2012-12-27 12:45:00,19.97,19.99,19.97,19.99,11500.0,16.568,16.5846,16.568,16.5846,11500.0
2012-12-27 12:50:00,19.99,19.99,19.97,19.98,80000.0,16.5846,16.5846,16.568,16.5763,80000.0
2012-12-27 12:55:00,19.98,20.0,19.98,20.0,52000.0,16.5763,16.5929,16.5763,16.5929,52000.0
2012-12-27 13:00:00,20.01,20.02,20.0,20.02,18000.0,16.6012,16.6095,16.5929,16.6095,18000.0
2012-12-27 13:05:00,20.02,20.04,20.01,20.03,92000.0,16.6095,16.6261,16.6012,16.6178,92000.0
2012-12-27 13:10:00,20.03,20.06,20.03,20.05,27500.0,16.6178,16.6427,16.6178,16.6344,27500.0
2012-12-27 13:15:00,20.06,20.08,20.06,20.07,68000.0,16.6427,16.6593,16.6427,16.651,68000.0
2012-12-27 13:20:00,20.07,20.07,20.04,20.04,43000.0,16.651,16.651,16.6261,16.6261,43000.0
2012-12-27 13:25:00,20.04,20.04,20.03,20.03,21500.0,16.6261,16.6261,16.6178,16.6178,21500.0
2012-12-27 13:30:00,20.04,20.05,20.04,20.04,94000.0,16.6261,16.6344,16.6261,16.6261,94000.0
2012-12-27 13:35:00,20.04,20.05,20.03,20.04,53500.0,16.6261,16.6344,16.6178,16.6261,53500.0
2012-12-27 13:40:00,20.04,20.04,20.02,20.03,27500.0,16.6261,16.6261,16.6095,16.6178,27500.0
2012-12-27 13:45:00,20.03,20.03,20.02,20.03,52500.0,16.6178,16.6178,16.6095,16.6178,52500.0
2012-12-27 13:50:00,20.02,20.03,20.02,20.02,38500.0,16.6095,16.6178,16.6095,16.6095,38500.0
2012-12-27 13:55:00,20.03,20.03,20.02,20.02,24000.0,16.6178,16.6178,16.6095,16.6095,24000.0
2012-12-27 14:00:00,20.02,20.03,20.0,20.0,33500.0,16.6095,16.6178,16.5929,16.5929,33500.0
2012-12-27 14:05:00,20.0,20.01,20.0,20.01,73000.0,16.5929,16.6012,16.5929,16.6012,73000.0
2012-12-27 14:10:00,20.01,20.01,20.0,20.0,46000.0,16.6012,16.6012,16.5929,16.5929,46000.0
2012-12-27 14:15:00,20.0,20.03,20.0,20.03,108500.0,16.5929,16.6178,16.5929,16.6178,108500.0
2012-12-27 14:20:00,20.03,20.03,20.02,20.02,34500.0,16.6178,16.6178,16.6095,16.6095,34500.0
2012-12-27 14:25:00,20.02,20.02,20.01,20.01,36500.0,16.6095,16.6095,16.6012,16.6012,36500.0
2012-12-27 14:30:00,20.01,20.01,20.0,20.01,35500.0,16.6012,16.6012,16.5929,16.6012,35500.0
2012-12-27 14:35:00,20.01,20.02,20.01,20.02,96000.0,16.6012,16.6095,16.6012,16.6095,96000.0
2012-12-27 14:40:00,20.02,20.05,20.01,20.05,15000.0,16.6095,16.6344,16.6012,16.6344,15000.0
2012-12-27 14:45:00,20.06,20.11,20.06,20.09,47500.0,16.6427,16.6842,16.6427,16.6676,47500.0
2012-12-27 14:50:00,20.09,20.11,20.09,20.09,69500.0,16.6676,16.6842,16.6676,16.6676,69500.0
2012-12-27 14:55:00,20.09,20.12,20.09,20.11,67500.0,16.6676,16.6925,16.6676,16.6842,67500.0
2012-12-27 15:00:00,20.12,20.12,20.11,20.12,68500.0,16.6925,16.6925,16.6842,16.6925,68500.0
2012-12-27 15:05:00,20.13,20.16,20.13,20.15,35500.0,16.7008,16.7256,16.7008,16.7173,35500.0
2012-12-27 15:10:00,20.15,20.15,20.13,20.14,31500.0,16.7173,16.7173,16.7008,16.7091,31500.0
2012-12-27 15:15:00,20.13,20.15,20.13,20.14,29500.0,16.7008,16.7173,16.7008,16.7091,29500.0
2012-12-27 15:20:00,20.15,20.19,20.15,20.17,154500.0,16.7173,16.7505,16.7173,16.7339,154500.0
2012-12-27 15:25:00,20.18,20.18,20.17,20.17,32000.0,16.7422,16.7422,16.7339,16.7339,32000.0
2012-12-27 15:30:00,20.17,20.19,20.17,20.18,52500.0,16.7339,16.7505,16.7339,16.7422,52500.0
2012-12-27 15:35:00,20.19,20.2,20.18,20.18,29500.0,16.7505,16.7588,16.7422,16.7422,29500.0
2012-12-27 15:40:00,20.19,20.22,20.19,20.22,139000.0,16.7505,16.7754,16.7505,16.7754,139000.0
2012-12-27 15:45:00,20.22,20.22,20.19,20.2,87000.0,16.7754,16.7754,16.7505,16.7588,87000.0
2012-12-27 15:50:00,20.2,20.21,20.18,20.2,144000.0,16.7588,16.7671,16.7422,16.7588,144000.0
2012-12-27 15:55:00,20.19,20.22,20.17,20.18,424500.0,16.7505,16.7754,16.7339,16.7422,424500.0
2012-12-28 09:30:00,20.07,20.09,20.07,20.08,133000.0,16.651,16.6676,16.651,16.6593,133000.0
2012-12-28 09:35:00,20.08,20.08,20.07,20.07,82000.0,16.6593,16.6593,16.651,16.651,82000.0
2012-12-28 09:40:00,20.07,20.09,20.07,20.08,35500.0,16.651,16.6676,16.651,16.6593,35500.0
2012-12-28 09:45:00,20.08,20.08,20.05,20.07,35500.0,16.6593,16.6593,16.6344,16.651,35500.0
2012-12-28 09:50:00,20.06,20.07,20.06,20.06,21000.0,16.6427,16.651,16.6427,16.6427,21000.0
2012-12-28 09:55:00,20.06,20.09,20.06,20.09,97000.0,16.6427,16.6676,16.6427,16.6676,97000.0
2012-12-28 10:00:00,20.08,20.1,20.08,20.1,28500.0,16.6593,16.6759,16.6593,16.6759,28500.0
2012-12-28 10:05:00,20.11,20.13,20.07,20.07,43500.0,16.6842,16.7008,16.651,16.651,43500.0
2012-12-28 10:10:00,20.07,20.07,20.05,20.06,10000.0,16.651,16.651,16.6344,16.6427,10000.0
2012-12-28 10:15:00,20.06,20.1,20.06,20.1,21500.0,16.6427,16.6759,16.6427,16.6759,21500.0
2012-12-28 10:20:00,20.1,20.11,20.09,20.09,26500.0,16.6759,16.6842,16.6676,16.6676,26500.0
2012-12-28 10:25:00,20.08,20.1,20.08,20.1,138000.0,16.6593,16.6759,16.6593,16.6759,138000.0
2012-12-28 10:30:00,20.1,20.12,20.09,20.12,33500.0,16.6759,16.6925,16.6676,16.6925,33500.0
2012-12-28 10:35:00,20.11,20.12,20.11,20.11,12500.0,16.6842,16.6925,16.6842,16.6842,12500.0
2012-12-28 10:40:00,20.11,20.16,20.11,20.14,98500.0,16.6842,16.7256,16.6842,16.7091,98500.0
2012-12-28 10:45:00,20.13,20.18,20.13,20.16,60000.0,16.7008,16.7422,16.7008,16.7256,60000.0
2012-12-28 10:50:00,20.15,20.15,20.15,20.15,7500.0,16.7173,16.7173,16.7173,16.7173,7500.0
2012-12-28 10:55:00,20.15,20.15,20.14,20.14,20000.0,16.7173,16.7173,16.7091,16.7091,20000.0
2012-12-28 11:00:00,20.14,20.16,20.14,20.15,53500.0,16.7091,16.7256,16.7091,16.7173,53500.0
2012-12-28 11:05:00,20.15,20.15,20.12,20.14,13000.0,16.7173,16.7173,16.6925,16.7091,13000.0
2012-12-28 11:10:00,20.13,20.14,20.12,20.13,9500.0,16.7008,16.7091,16.6925,16.7008,9500.0
2012-12-28 11:15:00,20.13,20.14,20.12,20.14,7500.0,16.7008,16.7091,16.6925,16.7091,7500.0
2012-12-28 11:20:00,20.13,20.14,20.12,20.12,127500.0,16.7008,16.7091,16.6925,16.6925,127500.0
2012-12-28 11:25:00,20.12,20.12,20.11,20.11,24500.0,16.6925,16.6925,16.6842,16.6842,24500.0
2012-12-28 11:30:00,20.12,20.12,20.11,20.12,55500.0,16.6925,16.6925,16.6842,16.6925,55500.0
2012-12-28 11:35:00,20.12,20.13,20.1,20.13,26500.0,16.6925,16.7008,16.6759,16.7008,26500.0
2012-12-28 11:40:00,20.11,20.13,20.11,20.12,34000.0,16.6842,16.7008,16.6842,16.6925,34000.0
2012-12-28 11:45:00,20.13,20.13,20.12,20.13,18000.0,16.7008,16.7008,16.6925,16.7008,18000.0
2012-12-28 11:50:00,20.13,20.13,20.12,20.13,25500.0,16.7008,16.7008,16.6925,16.7008,25500.0
2012-12-28 11:55:00,20.13,20.13,20.12,20.13,43500.0,16.7008,16.7008,16.6925,16.7008,43500.0
2012-12-28 12:00:00,20.13,20.15,20.13,20.14,28500.0,16.7008,16.7173,16.7008,16.7091,28500.0
2012-12-28 12:05:00,20.14,20.14,20.13,20.13,34500.0,16.7091,16.7091,16.7008,16.7008,34500.0
2012-12-28 12:10:00,20.13,20.16,20.13,20.16,13500.0,16.7008,16.7256,16.7008,16.7256,13500.0
2012-12-28 12:15:00,20.16,20.17,20.16,20.17,14500.0,16.7256,16.7339,16.7256,16.7339,14500.0
2012-12-28 12:20:00,20.17,20.18,20.16,20.16,33500.0,16.7339,16.7422,16.7256,16.7256,33500.0
2012-12-28 12:25:00,20.16,20.17,20.16,20.16,5000.0,16.7256,16.7339,16.7256,16.7256,5000.0
2012-12-28 12:30:00,20.17,20.17,20.16,20.17,10000.0,16.7339,16.7339,16.7256,16.7339,10000.0
2012-12-28 12:35:00,20.18,20.18,20.16,20.16,19500.0,16.7422,16.7422,16.7256,16.7256,19500.0
2012-12-28 12:40:00,20.16,20.16,20.14,20.14,35500.0,16.7256,16.7256,16.7091,16.7091,35500.0
2012-12-28 12:45:00,20.14,20.15,20.14,20.15,21000.0,16.7091,16.7173,16.7091,16.7173,21000.0
2012-12-28 12:50:00,20.16,20.16,20.15,20.15,25000.0,16.7256,16.7256,16.7173,16.7173,25000.0
2012-12-28 12:55:00,20.15,20.15,20.14,20.14,36500.0,16.7173,16.7173,16.7091,16.7091,36500.0
2012-12-28 13:00:00,20.14,20.16,20.14,20.15,20500.0,16.7091,16.7256,16.7091,16.7173,20500.0
2012-12-28 13:05:00,20.15,20.15,20.14,20.15,47500.0,16.7173,16.7173,16.7091,16.7173,47500.0
2012-12-28 13:10:00,20.15,20.16,20.15,20.16,23500.0,16.7173,16.7256,16.7173,16.7256,23500.0
2012-12-28 13:15:00,20.16,20.16,20.15,20.15,7500.0,16.7256,16.7256,16.7173,16.7173,7500.0
2012-12-28 13:20:00,20.16,20.16,20.15,20.15,7000.0,16.7256,16.7256,16.7173,16.7173,7000.0
2012-12-28 13:25:00,20.16,20.16,20.15,20.15,25500.0,16.7256,16.7256,16.7173,16.7173,25500.0
2012-12-28 13:30:00,20.16,20.16,20.15,20.15,19000.0,16.7256,16.7256,16.7173,16.7173,19000.0
2012-12-28 13:35:00,20.16,20.16,20.16,20.16,16000.0,16.7256,16.7256,16.7256,16.7256,16000.0
2012-12-28 13:40:00,20.16,20.17,20.15,20.16,36000.0,16.7256,16.7339,16.7173,16.7256,36000.0
2012-12-28 13:45:00,20.16,20.17,20.15,20.15,22000.0,16.7256,16.7339,16.7173,16.7173,22000.0
2012-12-28 13:50:00,20.15,20.16,20.15,20.15,28500.0,16.7173,16.7256,16.7173,16.7173,28500.0
2012-12-28 13:55:00,20.15,20.15,20.14,20.14,43000.0,16.7173,16.7173,16.7091,16.7091,43000.0
2012-12-28 14:00:00,20.14,20.14,20.14,20.14,92000.0,16.7091,16.7091,16.7091,16.7091,92000.0
2012-12-28 14:05:00,20.13,20.14,20.13,20.14,43500.0,16.7008,16.7091,16.7008,16.7091,43500.0
2012-12-28 14:10:00,20.13,20.14,20.13,20.14,48500.0,16.7008,16.7091,16.7008,16.7091,48500.0
2012-12-28 14:15:00,20.14,20.14,20.13,20.13,26000.0,16.7091,16.7091,16.7008,16.7008,26000.0
2012-12-28 14:20:00,20.14,20.14,20.13,20.14,40000.0,16.7091,16.7091,16.7008,16.7091,40000.0
2012-12-28 14:25:00,20.15,20.15,20.13,20.13,71500.0,16.7173,16.7173,16.7008,16.7008,71500.0
2012-12-28 14:30:00,20.13,20.13,20.12,20.13,49000.0,16.7008,16.7008,16.6925,16.7008,49000.0
2012-12-28 14:35:00,20.12,20.12,20.11,20.12,11000.0,16.6925,16.6925,16.6842,16.6925,11000.0
2012-12-28 14:40:00,20.12,20.13,20.11,20.13,31500.0,16.6925,16.7008,16.6842,16.7008,31500.0
2012-12-28 14:45:00,20.13,20.14,20.13,20.14,63000.0,16.7008,16.7091,16.7008,16.7091,63000.0
2012-12-28 14:50:00,20.13,20.13,20.12,20.13,49500.0,16.7008,16.7008,16.6925,16.7008,49500.0
2012-12-28 14:55:00,20.13,20.13,20.12,20.12,20000.0,16.7008,16.7008,16.6925,16.6925,20000.0
2012-12-28 15:00:00,20.12,20.13,20.12,20.12,21000.0,16.6925,16.7008,16.6925,16.6925,21000.0
2012-12-28 15:05:00,20.13,20.13,20.12,20.12,31500.0,16.7008,16.7008,16.6925,16.6925,31500.0
2012-12-28 15:10:00,20.12,20.12,20.11,20.12,40500.0,16.6925,16.6925,16.6842,16.6925,40500.0
2012-12-28 15:15:00,20.12,20.15,20.12,20.15,35000.0,16.6925,16.7173,16.6925,16.7173,35000.0
2012-12-28 15:20:00,20.15,20.15,20.14,20.14,73000.0,16.7173,16.7173,16.7091,16.7091,73000.0
2012-12-28 15:25:00,20.14,20.15,20.13,20.14,68500.0,16.7091,16.7173,16.7008,16.7091,68500.0
2012-12-28 15:30:00,20.14,20.14,20.14,20.14,150000.0,16.7091,16.7091,16.7091,16.7091,150000.0
2012-12-28 15:35:00,20.14,20.15,20.07,20.09,140500.0,16.7091,16.7173,16.651,16.6676,140500.0
2012-12-28 15:40:00,20.09,20.1,20.08,20.08,164500.0,16.6676,16.6759,16.6593,16.6593,164500.0
2012-12-28 15:45:00,20.08,20.08,20.04,20.05,286000.0,16.6593,16.6593,16.6261,16.6344,286000.0
2012-12-28 15:50:00,20.05,20.06,20.03,20.06,116500.0,16.6344,16.6427,16.6178,16.6427,116500.0
2012-12-28 15:55:00,20.06,20.06,20.03,20.03,513500.0,16.6427,16.6427,16.6178,16.6178,513500.0
2012-12-31 09:30:00,20.02,20.03,19.98,19.99,244500.0,16.6095,16.6178,16.5763,16.5846,244500.0
2012-12-31 09:35:00,19.99,20.04,19.96,20.04,505500.0,16.5846,16.6261,16.5597,16.6261,505500.0
2012-12-31 09:40:00,20.03,20.06,20.03,20.04,56000.0,16.6178,16.6427,16.6178,16.6261,56000.0
2012-12-31 09:45:00,20.04,20.04,20.01,20.01,79000.0,16.6261,16.6261,16.6012,16.6012,79000.0
2012-12-31 09:50:00,20.02,20.04,20.01,20.03,71000.0,16.6095,16.6261,16.6012,16.6178,71000.0
2012-12-31 09:55:00,20.03,20.09,20.03,20.07,104000.0,16.6178,16.6676,16.6178,16.651,104000.0
2012-12-31 10:00:00,20.07,20.08,20.04,20.06,174500.0,16.651,16.6593,16.6261,16.6427,174500.0
2012-12-31 10:05:00,20.06,20.09,20.06,20.08,80500.0,16.6427,16.6676,16.6427,16.6593,80500.0
2012-12-31 10:10:00,20.08,20.09,20.06,20.08,62500.0,16.6593,16.6676,16.6427,16.6593,62500.0
2012-12-31 10:15:00,20.08,20.1,20.07,20.07,57000.0,16.6593,16.6759,16.651,16.651,57000.0
2012-12-31 10:20:00,20.07,20.09,20.07,20.09,49000.0,16.651,16.6676,16.651,16.6676,49000.0
2012-12-31 10:25:00,20.09,20.15,20.09,20.13,75000.0,16.6676,16.7173,16.6676,16.7008,75000.0
2012-12-31 10:30:00,20.13,20.14,20.13,20.13,91000.0,16.7008,16.7091,16.7008,16.7008,91000.0
2012-12-31 10:35:00,20.13,20.15,20.13,20.14,27500.0,16.7008,16.7173,16.7008,16.7091,27500.0
2012-12-31 10:40:00,20.13,20.14,20.12,20.12,49000.0,16.7008,16.7091,16.6925,16.6925,49000.0
2012-12-31 10:45:00,20.12,20.12,20.11,20.11,50000.0,16.6925,16.6925,16.6842,16.6842,50000.0
2012-12-31 10:50:00,20.11,20.12,20.09,20.12,36500.0,16.6842,16.6925,16.6676,16.6925,36500.0
2012-12-31 10:55:00,20.12,20.13,20.1,20.11,67500.0,16.6925,16.7008,16.6759,16.6842,67500.0
2012-12-31 11:00:00,20.11,20.18,20.1,20.18,171500.0,16.6842,16.7422,16.6759,16.7422,171500.0
2012-12-31 11:05:00,20.18,20.18,20.13,20.14,100500.0,16.7422,16.7422,16.7008,16.7091,100500.0
2012-12-31 11:10:00,20.14,20.16,20.14,20.16,39500.0,16.7091,16.7256,16.7091,16.7256,39500.0
2012-12-31 11:15:00,20.16,20.17,20.15,20.15,32500.0,16.7256,16.7339,16.7173,16.7173,32500.0
2012-12-31 11:20:00,20.16,20.17,20.14,20.15,29000.0,16.7256,16.7339,16.7091,16.7173,29000.0
2012-12-31 11:25:00,20.14,20.15,20.14,20.14,25500.0,16.7091,16.7173,16.7091,16.7091,25500.0
2012-12-31 11:30:00,20.14,20.16,20.14,20.15,25000.0,16.7091,16.7256,16.7091,16.7173,25000.0
2012-12-31 11:35:00,20.14,20.15,20.14,20.15,14500.0,16.7091,16.7173,16.7091,16.7173,14500.0
2012-12-31 11:40:00,20.15,20.15,20.14,20.14,32500.0,16.7173,16.7173,16.7091,16.7091,32500.0
2012-12-31 11:45:00,20.14,20.16,20.14,20.16,37500.0,16.7091,16.7256,16.7091,16.7256,37500.0
2012-12-31 11:50:00,20.14,20.15,20.14,20.14,7000.0,16.7091,16.7173,16.7091,16.7091,7000.0
2012-12-31 11:55:00,20.14,20.15,20.14,20.15,38500.0,16.7091,16.7173,16.7091,16.7173,38500.0
2012-12-31 12:00:00,20.16,20.17,20.15,20.17,54000.0,16.7256,16.7339,16.7173,16.7339,54000.0
2012-12-31 12:05:00,20.16,20.16,20.15,20.15,56500.0,16.7256,16.7256,16.7173,16.7173,56500.0
2012-12-31 12:10:00,20.15,20.16,20.15,20.16,17500.0,16.7173,16.7256,16.7173,16.7256,17500.0
2012-12-31 12:15:00,20.16,20.16,20.15,20.16,85000.0,16.7256,16.7256,16.7173,16.7256,85000.0
2012-12-31 12:20:00,20.15,20.16,20.15,20.15,12000.0,16.7173,16.7256,16.7173,16.7173,12000.0
2012-12-31 12:25:00,20.15,20.15,20.15,20.15,22000.0,16.7173,16.7173,16.7173,16.7173,22000.0
2012-12-31 12:30:00,20.15,20.17,20.15,20.16,38000.0,16.7173,16.7339,16.7173,16.7256,38000.0
2012-12-31 12:35:00,20.16,20.17,20.15,20.16,62000.0,16.7256,16.7339,16.7173,16.7256,62000.0
2012-12-31 12:40:00,20.16,20.21,20.16,20.19,119500.0,16.7256,16.7671,16.7256,16.7505,119500.0
2012-12-31 12:45:00,20.19,20.24,20.19,20.23,60500.0,16.7505,16.792,16.7505,16.7837,60500.0
2012-12-31 12:50:00,20.23,20.25,20.22,20.22,64500.0,16.7837,16.8003,16.7754,16.7754,64500.0
2012-12-31 12:55:00,20.22,20.22,20.18,20.19,61000.0,16.7754,16.7754,16.7422,16.7505,61000.0
2012-12-31 13:00:00,20.2,20.21,20.18,20.19,55000.0,16.7588,16.7671,16.7422,16.7505,55000.0
2012-12-31 13:05:00,20.19,20.19,20.16,20.19,30500.0,16.7505,16.7505,16.7256,16.7505,30500.0
2012-12-31 13:10:00,20.19,20.23,20.18,20.22,57000.0,16.7505,16.7837,16.7422,16.7754,57000.0
2012-12-31 13:15:00,20.23,20.24,20.22,20.22,34500.0,16.7837,16.792,16.7754,16.7754,34500.0
2012-12-31 13:20:00,20.22,20.24,20.22,20.24,35000.0,16.7754,16.792,16.7754,16.792,35000.0
2012-12-31 13:25:00,20.24,20.24,20.23,20.24,30000.0,16.792,16.792,16.7837,16.792,30000.0
2012-12-31 13:30:00,20.23,20.24,20.23,20.24,33500.0,16.7837,16.792,16.7837,16.792,33500.0
2012-12-31 13:35:00,20.24,20.25,20.24,20.25,38000.0,16.792,16.8003,16.792,16.8003,38000.0
2012-12-31 13:40:00,20.25,20.26,20.24,20.24,30000.0,16.8003,16.8086,16.792,16.792,30000.0
2012-12-31 13:45:00,20.24,20.28,20.19,20.2,166500.0,16.792,16.8252,16.7505,16.7588,166500.0
2012-12-31 13:50:00,20.19,20.2,20.18,20.2,46500.0,16.7505,16.7588,16.7422,16.7588,46500.0
2012-12-31 13:55:00,20.2,20.22,20.19,20.21,42000.0,16.7588,16.7754,16.7505,16.7671,42000.0
2012-12-31 14:00:00,20.21,20.21,20.19,20.21,25500.0,16.7671,16.7671,16.7505,16.7671,25500.0
2012-12-31 14:05:00,20.2,20.22,20.2,20.22,100000.0,16.7588,16.7754,16.7588,16.7754,100000.0
2012-12-31 14:10:00,20.22,20.22,20.21,20.22,58500.0,16.7754,16.7754,16.7671,16.7754,58500.0
2012-12-31 14:15:00,20.22,20.23,20.22,20.23,66500.0,16.7754,16.7837,16.7754,16.7837,66500.0
2012-12-31 14:20:00,20.23,20.25,20.23,20.25,49500.0,16.7837,16.8003,16.7837,16.8003,49500.0
2012-12-31 14:25:00,20.25,20.25,20.24,20.25,41500.0,16.8003,16.8003,16.792,16.8003,41500.0
2012-12-31 14:30:00,20.25,20.27,20.25,20.27,39500.0,16.8003,16.8169,16.8003,16.8169,39500.0
2012-12-31 14:35:00,20.26,20.26,20.26,20.26,11500.0,16.8086,16.8086,16.8086,16.8086,11500.0
2012-12-31 14:40:00,20.26,20.27,20.25,20.27,210500.0,16.8086,16.8169,16.8003,16.8169,210500.0
2012-12-31 14:45:00,20.27,20.3,20.26,20.29,130000.0,16.8169,16.8418,16.8086,16.8335,130000.0
2012-12-31 14:50:00,20.29,20.3,20.28,20.29,102000.0,16.8335,16.8418,16.8252,16.8335,102000.0
2012-12-31 14:55:00,20.29,20.34,20.29,20.34,162000.0,16.8335,16.875,16.8335,16.875,162000.0
2012-12-31 15:00:00,20.33,20.36,20.32,20.34,131000.0,16.8667,16.8916,16.8584,16.875,131000.0
2012-12-31 15:05:00,20.33,20.34,20.33,20.34,87000.0,16.8667,16.875,16.8667,16.875,87000.0
2012-12-31 15:10:00,20.34,20.34,20.31,20.31,134500.0,16.875,16.875,16.8501,16.8501,134500.0
2012-12-31 15:15:00,20.31,20.32,20.3,20.31,124000.0,16.8501,16.8584,16.8418,16.8501,124000.0
2012-12-31 15:20:00,20.3,20.31,20.3,20.31,101000.0,16.8418,16.8501,16.8418,16.8501,101000.0
2012-12-31 15:25:00,20.31,20.32,20.27,20.28,156000.0,16.8501,16.8584,16.8169,16.8252,156000.0
2012-12-31 15:30:00,20.28,20.3,20.28,20.3,133500.0,16.8252,16.8418,16.8252,16.8418,133500.0
2012-12-31 15:35:00,20.31,20.32,20.31,20.32,31000.0,16.8501,16.8584,16.8501,16.8584,31000.0
2012-12-31 15:40:00,20.32,20.32,20.31,20.31,71500.0,16.8584,16.8584,16.8501,16.8501,71500.0
2012-12-31 15:45:00,20.31,20.34,20.31,20.34,69000.0,16.8501,16.875,16.8501,16.875,69000.0
2012-12-31 15:50:00,20.34,20.38,20.34,20.37,181000.0,16.875,16.9082,16.875,16.8999,181000.0
2012-12-31 15:55:00,20.36,20.37,20.33,20.35,656500.0,16.8916,16.8999,16.8667,16.8833,656500.0
2013-01-02 09:30:00,20.86,20.86,20.79,20.84,553500.0,17.3064,17.3064,17.2483,17.2898,553500.0
2013-01-02 09:35:00,20.85,20.86,20.81,20.81,394000.0,17.2981,17.3064,17.2649,17.2649,394000.0
2013-01-02 09:40:00,20.81,20.81,20.75,20.75,72000.0,17.2649,17.2649,17.2151,17.2151,72000.0
2013-01-02 09:45:00,20.75,20.78,20.73,20.77,150500.0,17.2151,17.24,17.1985,17.2317,150500.0
2013-01-02 09:50:00,20.78,20.82,20.78,20.82,371500.0,17.24,17.2732,17.24,17.2732,371500.0
2013-01-02 09:55:00,20.81,20.82,20.8,20.81,63500.0,17.2649,17.2732,17.2566,17.2649,63500.0
2013-01-02 10:00:00,20.8,20.82,20.8,20.81,50500.0,17.2566,17.2732,17.2566,17.2649,50500.0
2013-01-02 10:05:00,20.81,20.82,20.79,20.8,49000.0,17.2649,17.2732,17.2483,17.2566,49000.0
2013-01-02 10:10:00,20.81,20.81,20.8,20.81,189500.0,17.2649,17.2649,17.2566,17.2649,189500.0
2013-01-02 10:15:00,20.8,20.81,20.8,20.8,60000.0,17.2566,17.2649,17.2566,17.2566,60000.0
2013-01-02 10:20:00,20.81,20.81,20.79,20.79,27000.0,17.2649,17.2649,17.2483,17.2483,27000.0
2013-01-02 10:25:00,20.79,20.81,20.79,20.81,52000.0,17.2483,17.2649,17.2483,17.2649,52000.0
2013-01-02 10:30:00,20.81,20.81,20.79,20.8,35500.0,17.2649,17.2649,17.2483,17.2566,35500.0
2013-01-02 10:35:00,20.8,20.8,20.78,20.79,28500.0,17.2566,17.2566,17.24,17.2483,28500.0
2013-01-02 10:40:00,20.79,20.79,20.78,20.79,62000.0,17.2483,17.2483,17.24,17.2483,62000.0
2013-01-02 10:45:00,20.78,20.79,20.77,20.77,57500.0,17.24,17.2483,17.2317,17.2317,57500.0
2013-01-02 10:50:00,20.77,20.78,20.77,20.78,124000.0,17.2317,17.24,17.2317,17.24,124000.0
2013-01-02 10:55:00,20.78,20.78,20.76,20.77,73000.0,17.24,17.24,17.2234,17.2317,73000.0
2013-01-02 11:00:00,20.77,20.79,20.77,20.77,59500.0,17.2317,17.2483,17.2317,17.2317,59500.0
2013-01-02 11:05:00,20.77,20.77,20.76,20.76,34500.0,17.2317,17.2317,17.2234,17.2234,34500.0
2013-01-02 11:10:00,20.77,20.77,20.75,20.75,42000.0,17.2317,17.2317,17.2151,17.2151,42000.0
2013-01-02 11:15:00,20.75,20.75,20.73,20.74,27500.0,17.2151,17.2151,17.1985,17.2068,27500.0
2013-01-02 11:20:00,20.74,20.75,20.73,20.74,45500.0,17.2068,17.2151,17.1985,17.2068,45500.0
2013-01-02 11:25:00,20.74,20.76,20.74,20.76,47000.0,17.2068,17.2234,17.2068,17.2234,47000.0
2013-01-02 11:30:00,20.76,20.76,20.74,20.75,15000.0,17.2234,17.2234,17.2068,17.2151,15000.0
2013-01-02 11:35:00,20.75,20.75,20.73,20.73,16000.0,17.2151,17.2151,17.1985,17.1985,16000.0
2013-01-02 11:40:00,20.73,20.73,20.72,20.73,48500.0,17.1985,17.1985,17.1902,17.1985,48500.0
2013-01-02 11:45:00,20.74,20.74,20.73,20.73,299500.0,17.2068,17.2068,17.1985,17.1985,299500.0
2013-01-02 11:50:00,20.73,20.74,20.73,20.73,98000.0,17.1985,17.2068,17.1985,17.1985,98000.0
2013-01-02 11:55:00,20.73,20.74,20.71,20.72,18000.0,17.1985,17.2068,17.182,17.1902,18000.0
2013-01-02 12:00:00,20.72,20.73,20.71,20.72,117000.0,17.1902,17.1985,17.182,17.1902,117000.0
2013-01-02 12:05:00,20.72,20.73,20.72,20.73,5030000.0,17.1902,17.1985,17.1902,17.1985,5030000.0
2013-01-02 12:10:00,20.73,20.73,20.72,20.73,212500.0,17.1985,17.1985,17.1902,17.1985,212500.0
2013-01-02 12:15:00,20.73,20.73,20.72,20.73,294000.0,17.1985,17.1985,17.1902,17.1985,294000.0
2013-01-02 12:20:00,20.73,20.73,20.71,20.71,130500.0,17.1985,17.1985,17.182,17.182,130500.0
2013-01-02 12:25:00,20.71,20.72,20.71,20.72,27000.0,17.182,17.1902,17.182,17.1902,27000.0
2013-01-02 12:30:00,20.72,20.72,20.71,20.71,132500.0,17.1902,17.1902,17.182,17.182,132500.0
2013-01-02 12:35:00,20.71,20.72,20.71,20.72,62000.0,17.182,17.1902,17.182,17.1902,62000.0
2013-01-02 12:40:00,20.72,20.73,20.71,20.71,36000.0,17.1902,17.1985,17.182,17.182,36000.0
2013-01-02 12:45:00,20.71,20.71,20.7,20.71,30000.0,17.182,17.182,17.1737,17.182,30000.0
2013-01-02 12:50:00,20.71,20.71,20.7,20.7,28500.0,17.182,17.182,17.1737,17.1737,28500.0
2013-01-02 12:55:00,20.7,20.7,20.69,20.69,29000.0,17.1737,17.1737,17.1654,17.1654,29000.0
2013-01-02 13:00:00,20.69,20.7,20.69,20.69,108000.0,17.1654,17.1737,17.1654,17.1654,108000.0
2013-01-02 13:05:00,20.69,20.71,20.69,20.7,26500.0,17.1654,17.182,17.1654,17.1737,26500.0
2013-01-02 13:10:00,20.71,20.71,20.7,20.7,156000.0,17.182,17.182,17.1737,17.1737,156000.0
2013-01-02 13:15:00,20.7,20.71,20.7,20.71,133000.0,17.1737,17.182,17.1737,17.182,133000.0
2013-01-02 13:20:00,20.71,20.71,20.7,20.71,146000.0,17.182,17.182,17.1737,17.182,146000.0
2013-01-02 13:25:00,20.71,20.72,20.7,20.71,287500.0,17.182,17.1902,17.1737,17.182,287500.0
2013-01-02 13:30:00,20.71,20.72,20.71,20.72,56000.0,17.182,17.1902,17.182,17.1902,56000.0
2013-01-02 13:35:00,20.72,20.72,20.71,20.71,73500.0,17.1902,17.1902,17.182,17.182,73500.0
2013-01-02 13:40:00,20.71,20.72,20.71,20.71,27000.0,17.182,17.1902,17.182,17.182,27000.0
2013-01-02 13:45:00,20.71,20.72,20.71,20.72,75000.0,17.182,17.1902,17.182,17.1902,75000.0
2013-01-02 13:50:00,20.72,20.72,20.71,20.71,51500.0,17.1902,17.1902,17.182,17.182,51500.0
2013-01-02 13:55:00,20.71,20.74,20.71,20.73,149000.0,17.182,17.2068,17.182,17.1985,149000.0
2013-01-02 14:00:00,20.73,20.75,20.72,20.74,95000.0,17.1985,17.2151,17.1902,17.2068,95000.0
2013-01-02 14:05:00,20.74,20.75,20.73,20.75,79500.0,17.2068,17.2151,17.1985,17.2151,79500.0
2013-01-02 14:10:00,20.75,20.77,20.73,20.74,197500.0,17.2151,17.2317,17.1985,17.2068,197500.0
2013-01-02 14:15:00,20.73,20.76,20.73,20.75,389500.0,17.1985,17.2234,17.1985,17.2151,389500.0
2013-01-02 14:20:00,20.75,20.76,20.74,20.75,109500.0,17.2151,17.2234,17.2068,17.2151,109500.0
2013-01-02 14:25:00,20.75,20.75,20.75,20.75,55000.0,17.2151,17.2151,17.2151,17.2151,55000.0
2013-01-02 14:30:00,20.75,20.75,20.74,20.74,52500.0,17.2151,17.2151,17.2068,17.2068,52500.0
2013-01-02 14:35:00,20.73,20.73,20.72,20.72,38000.0,17.1985,17.1985,17.1902,17.1902,38000.0
2013-01-02 14:40:00,20.72,20.73,20.72,20.72,58500.0,17.1902,17.1985,17.1902,17.1902,58500.0
2013-01-02 14:45:00,20.72,20.72,20.71,20.72,44000.0,17.1902,17.1902,17.182,17.1902,44000.0
2013-01-02 14:50:00,20.72,20.72,20.72,20.72,16000.0,17.1902,17.1902,17.1902,17.1902,16000.0
2013-01-02 14:55:00,20.72,20.73,20.72,20.73,32000.0,17.1902,17.1985,17.1902,17.1985,32000.0
2013-01-02 15:00:00,20.73,20.76,20.73,20.75,254500.0,17.1985,17.2234,17.1985,17.2151,254500.0
2013-01-02 15:05:00,20.75,20.77,20.75,20.77,142500.0,17.2151,17.2317,17.2151,17.2317,142500.0
2013-01-02 15:10:00,20.77,20.77,20.76,20.76,613000.0,17.2317,17.2317,17.2234,17.2234,613000.0
2013-01-02 15:15:00,20.77,20.78,20.76,20.78,414000.0,17.2317,17.24,17.2234,17.24,414000.0
2013-01-02 15:20:00,20.78,20.79,20.76,20.77,175000.0,17.24,17.2483,17.2234,17.2317,175000.0
2013-01-02 15:25:00,20.77,20.79,20.76,20.77,284500.0,17.2317,17.2483,17.2234,17.2317,284500.0
2013-01-02 15:30:00,20.78,20.78,20.77,20.78,207500.0,17.24,17.24,17.2317,17.24,207500.0
2013-01-02 15:35:00,20.78,20.79,20.77,20.78,160000.0,17.24,17.2483,17.2317,17.24,160000.0
2013-01-02 15:40:00,20.78,20.79,20.78,20.79,61000.0,17.24,17.2483,17.24,17.2483,61000.0
2013-01-02 15:45:00,20.8,20.81,20.79,20.8,132000.0,17.2566,17.2649,17.2483,17.2566,132000.0
2013-01-02 15:50:00,20.8,20.84,20.8,20.84,522000.0,17.2566,17.2898,17.2566,17.2898,522000.0
2013-01-02 15:55:00,20.85,20.88,20.85,20.88,211000.0,17.2981,17.323,17.2981,17.323,211000.0
2013-01-03 09:30:00,20.9,20.92,20.88,20.92,1037500.0,17.3396,17.3562,17.323,17.3562,1037500.0
2013-01-03 09:35:00,20.92,20.92,20.9,20.9,291000.0,17.3562,17.3562,17.3396,17.3396,291000.0
2013-01-03 09:40:00,20.9,20.9,20.89,20.9,84500.0,17.3396,17.3396,17.3313,17.3396,84500.0
2013-01-03 09:45:00,20.9,20.91,20.9,20.9,71000.0,17.3396,17.3479,17.3396,17.3396,71000.0
2013-01-03 09:50:00,20.89,20.89,20.89,20.89,48500.0,17.3313,17.3313,17.3313,17.3313,48500.0
2013-01-03 09:55:00,20.89,20.9,20.89,20.9,89000.0,17.3313,17.3396,17.3313,17.3396,89000.0
2013-01-03 10:00:00,20.9,20.91,20.89,20.89,52500.0,17.3396,17.3479,17.3313,17.3313,52500.0
2013-01-03 10:05:00,20.89,20.92,20.89,20.92,53500.0,17.3313,17.3562,17.3313,17.3562,53500.0
2013-01-03 10:10:00,20.91,20.92,20.9,20.91,56000.0,17.3479,17.3562,17.3396,17.3479,56000.0
2013-01-03 10:15:00,20.91,20.91,20.9,20.9,70500.0,17.3479,17.3479,17.3396,17.3396,70500.0
2013-01-03 10:20:00,20.9,20.91,20.9,20.91,31000.0,17.3396,17.3479,17.3396,17.3479,31000.0
2013-01-03 10:25:00,20.91,20.91,20.9,20.9,48500.0,17.3479,17.3479,17.3396,17.3396,48500.0
2013-01-03 10:30:00,20.91,20.93,20.91,20.92,52500.0,17.3479,17.3645,17.3479,17.3562,52500.0
2013-01-03 10:35:00,20.92,20.93,20.92,20.92,71500.0,17.3562,17.3645,17.3562,17.3562,71500.0
2013-01-03 10:40:00,20.93,20.93,20.92,20.92,41500.0,17.3645,17.3645,17.3562,17.3562,41500.0
2013-01-03 10:45:00,20.92,20.93,20.92,20.92,99500.0,17.3562,17.3645,17.3562,17.3562,99500.0
2013-01-03 10:50:00,20.92,20.93,20.92,20.93,41500.0,17.3562,17.3645,17.3562,17.3645,41500.0
2013-01-03 10:55:00,20.93,20.94,20.92,20.94,28500.0,17.3645,17.3728,17.3562,17.3728,28500.0
2013-01-03 11:00:00,20.94,20.95,20.93,20.94,47500.0,17.3728,17.3811,17.3645,17.3728,47500.0
2013-01-03 11:05:00,20.94,20.94,20.93,20.94,51000.0,17.3728,17.3728,17.3645,17.3728,51000.0
2013-01-03 11:10:00,20.94,20.96,20.94,20.96,57500.0,17.3728,17.3894,17.3728,17.3894,57500.0
2013-01-03 11:15:00,20.96,20.96,20.95,20.96,52000.0,17.3894,17.3894,17.3811,17.3894,52000.0
2013-01-03 11:20:00,20.96,20.97,20.96,20.97,27500.0,17.3894,17.3977,17.3894,17.3977,27500.0
2013-01-03 11:25:00,20.98,20.98,20.97,20.97,91500.0,17.406,17.406,17.3977,17.3977,91500.0
2013-01-03 11:30:00,20.97,20.99,20.97,20.99,51500.0,17.3977,17.4143,17.3977,17.4143,51500.0
2013-01-03 11:35:00,20.99,21.0,20.99,20.99,40000.0,17.4143,17.4225,17.4143,17.4143,40000.0
2013-01-03 11:40:00,20.99,21.0,20.99,21.0,46000.0,17.4143,17.4225,17.4143,17.4225,46000.0
2013-01-03 11:45:00,21.0,21.01,21.0,21.0,29500.0,17.4225,17.4308,17.4225,17.4225,29500.0
2013-01-03 11:50:00,21.01,21.01,21.0,21.01,39500.0,17.4308,17.4308,17.4225,17.4308,39500.0
2013-01-03 11:55:00,21.01,21.02,21.01,21.01,52000.0,17.4308,17.4391,17.4308,17.4308,52000.0
2013-01-03 12:00:00,21.01,21.02,21.01,21.01,60500.0,17.4308,17.4391,17.4308,17.4308,60500.0
2013-01-03 12:05:00,21.01,21.02,21.01,21.02,43000.0,17.4308,17.4391,17.4308,17.4391,43000.0
2013-01-03 12:10:00,21.02,21.02,21.01,21.02,70500.0,17.4391,17.4391,17.4308,17.4391,70500.0
2013-01-03 12:15:00,21.03,21.03,21.02,21.02,43500.0,17.4474,17.4474,17.4391,17.4391,43500.0
2013-01-03 12:20:00,21.03,21.03,21.03,21.03,110000.0,17.4474,17.4474,17.4474,17.4474,110000.0
2013-01-03 12:25:00,21.03,21.03,21.03,21.03,56000.0,17.4474,17.4474,17.4474,17.4474,56000.0
2013-01-03 12:30:00,21.03,21.04,21.02,21.02,91000.0,17.4474,17.4557,17.4391,17.4391,91000.0
2013-01-03 12:35:00,21.01,21.02,21.01,21.02,41500.0,17.4308,17.4391,17.4308,17.4391,41500.0
2013-01-03 12:40:00,21.02,21.02,21.01,21.02,16500.0,17.4391,17.4391,17.4308,17.4391,16500.0
2013-01-03 12:45:00,21.02,21.02,21.01,21.01,55000.0,17.4391,17.4391,17.4308,17.4308,55000.0
2013-01-03 12:50:00,21.02,21.02,21.01,21.01,164000.0,17.4391,17.4391,17.4308,17.4308,164000.0
2013-01-03 12:55:00,21.01,21.02,21.01,21.01,197000.0,17.4308,17.4391,17.4308,17.4308,197000.0
2013-01-03 13:00:00,21.02,21.02,21.02,21.02,24000.0,17.4391,17.4391,17.4391,17.4391,24000.0
2013-01-03 13:05:00,21.02,21.02,21.01,21.01,17500.0,17.4391,17.4391,17.4308,17.4308,17500.0
2013-01-03 13:10:00,21.01,21.02,21.0,21.0,23000.0,17.4308,17.4391,17.4225,17.4225,23000.0
2013-01-03 13:15:00,21.0,21.01,21.0,21.01,74000.0,17.4225,17.4308,17.4225,17.4308,74000.0
2013-01-03 13:20:00,21.01,21.01,21.0,21.0,53000.0,17.4308,17.4308,17.4225,17.4225,53000.0
2013-01-03 13:25:00,21.0,21.02,21.0,21.02,35000.0,17.4225,17.4391,17.4225,17.4391,35000.0
2013-01-03 13:30:00,21.02,21.02,21.01,21.02,80000.0,17.4391,17.4391,17.4308,17.4391,80000.0
2013-01-03 13:35:00,21.02,21.03,21.02,21.03,89500.0,17.4391,17.4474,17.4391,17.4474,89500.0
2013-01-03 13:40:00,21.03,21.03,21.03,21.03,61500.0,17.4474,17.4474,17.4474,17.4474,61500.0
2013-01-03 13:45:00,21.03,21.03,21.02,21.03,50500.0,17.4474,17.4474,17.4391,17.4474,50500.0
2013-01-03 13:50:00,21.03,21.03,21.03,21.03,21500.0,17.4474,17.4474,17.4474,17.4474,21500.0
2013-01-03 13:55:00,21.03,21.03,21.03,21.03,12000.0,17.4474,17.4474,17.4474,17.4474,12000.0
2013-01-03 14:00:00,21.03,21.03,20.99,21.01,43500.0,17.4474,17.4474,17.4143,17.4308,43500.0
2013-01-03 14:05:00,21.01,21.01,20.97,20.98,37500.0,17.4308,17.4308,17.3977,17.406,37500.0
2013-01-03 14:10:00,20.98,20.98,20.96,20.98,34000.0,17.406,17.406,17.3894,17.406,34000.0
2013-01-03 14:15:00,20.98,20.98,20.97,20.97,31500.0,17.406,17.406,17.3977,17.3977,31500.0
2013-01-03 14:20:00,20.97,20.98,20.97,20.97,81500.0,17.3977,17.406,17.3977,17.3977,81500.0
2013-01-03 14:25:00,20.96,20.97,20.95,20.96,19000.0,17.3894,17.3977,17.3811,17.3894,19000.0
2013-01-03 14:30:00,20.96,20.96,20.94,20.94,32500.0,17.3894,17.3894,17.3728,17.3728,32500.0
2013-01-03 14:35:00,20.94,20.95,20.92,20.92,112500.0,17.3728,17.3811,17.3562,17.3562,112500.0
2013-01-03 14:40:00,20.92,20.94,20.92,20.94,20500.0,17.3562,17.3728,17.3562,17.3728,20500.0
2013-01-03 14:45:00,20.93,20.94,20.93,20.94,111000.0,17.3645,17.3728,17.3645,17.3728,111000.0
2013-01-03 14:50:00,20.94,20.95,20.94,20.94,116000.0,17.3728,17.3811,17.3728,17.3728,116000.0
2013-01-03 14:55:00,20.94,20.95,20.94,20.95,52000.0,17.3728,17.3811,17.3728,17.3811,52000.0
2013-01-03 15:00:00,20.95,20.95,20.93,20.95,53500.0,17.3811,17.3811,17.3645,17.3811,53500.0
2013-01-03 15:05:00,20.95,20.95,20.94,20.94,145000.0,17.3811,17.3811,17.3728,17.3728,145000.0
2013-01-03 15:10:00,20.94,20.95,20.93,20.94,77500.0,17.3728,17.3811,17.3645,17.3728,77500.0
2013-01-03 15:15:00,20.94,20.94,20.92,20.92,55500.0,17.3728,17.3728,17.3562,17.3562,55500.0
2013-01-03 15:20:00,20.92,20.93,20.9,20.91,116500.0,17.3562,17.3645,17.3396,17.3479,116500.0
2013-01-03 15:25:00,20.91,20.92,20.9,20.9,54000.0,17.3479,17.3562,17.3396,17.3396,54000.0
2013-01-03 15:30:00,20.9,20.9,20.88,20.88,91500.0,17.3396,17.3396,17.323,17.323,91500.0
2013-01-03 15:35:00,20.87,20.89,20.87,20.88,168000.0,17.3147,17.3313,17.3147,17.323,168000.0
2013-01-03 15:40:00,20.88,20.9,20.88,20.89,33000.0,17.323,17.3396,17.323,17.3313,33000.0
2013-01-03 15:45:00,20.9,20.91,20.9,20.91,123500.0,17.3396,17.3479,17.3396,17.3479,123500.0
2013-01-03 15:50:00,20.91,20.91,20.86,20.87,247500.0,17.3479,17.3479,17.3064,17.3147,247500.0
2013-01-03 15:55:00,20.87,20.93,20.87,20.92,252500.0,17.3147,17.3645,17.3147,17.3562,252500.0
2013-01-04 09:30:00,20.99,21.01,20.93,20.93,147000.0,17.4143,17.4308,17.3645,17.3645,147000.0
2013-01-04 09:35:00,20.93,20.93,20.9,20.91,122500.0,17.3645,17.3645,17.3396,17.3479,122500.0
2013-01-04 09:40:00,20.92,20.95,20.92,20.95,24000.0,17.3562,17.3811,17.3562,17.3811,24000.0
2013-01-04 09:45:00,20.95,20.96,20.93,20.96,54500.0,17.3811,17.3894,17.3645,17.3894,54500.0
2013-01-04 09:50:00,20.95,20.98,20.95,20.97,42500.0,17.3811,17.406,17.3811,17.3977,42500.0
2013-01-04 09:55:00,20.98,20.99,20.97,20.99,24500.0,17.406,17.4143,17.3977,17.4143,24500.0
2013-01-04 10:00:00,20.99,21.0,20.96,20.96,121000.0,17.4143,17.4225,17.3894,17.3894,121000.0
2013-01-04 10:05:00,20.97,20.98,20.96,20.96,104000.0,17.3977,17.406,17.3894,17.3894,104000.0
2013-01-04 10:10:00,20.97,21.01,20.97,21.01,25500.0,17.3977,17.4308,17.3977,17.4308,25500.0
2013-01-04 10:15:00,21.0,21.01,20.99,21.01,69500.0,17.4225,17.4308,17.4143,17.4308,69500.0
2013-01-04 10:20:00,21.01,21.02,21.01,21.02,70000.0,17.4308,17.4391,17.4308,17.4391,70000.0
2013-01-04 10:25:00,21.02,21.02,21.01,21.02,90000.0,17.4391,17.4391,17.4308,17.4391,90000.0
2013-01-04 10:30:00,21.02,21.02,20.99,21.0,52000.0,17.4391,17.4391,17.4143,17.4225,52000.0
2013-01-04 10:35:00,21.0,21.0,20.99,21.0,56000.0,17.4225,17.4225,17.4143,17.4225,56000.0
2013-01-04 10:40:00,20.99,21.0,20.98,20.98,38000.0,17.4143,17.4225,17.406,17.406,38000.0
2013-01-04 10:45:00,20.98,21.0,20.98,21.0,45000.0,17.406,17.4225,17.406,17.4225,45000.0
2013-01-04 10:50:00,21.0,21.0,20.99,20.99,49000.0,17.4225,17.4225,17.4143,17.4143,49000.0
2013-01-04 10:55:00,20.99,21.0,20.98,20.99,100500.0,17.4143,17.4225,17.406,17.4143,100500.0
2013-01-04 11:00:00,20.99,21.01,20.99,21.01,28000.0,17.4143,17.4308,17.4143,17.4308,28000.0
2013-01-04 11:05:00,21.0,21.0,20.99,20.99,23000.0,17.4225,17.4225,17.4143,17.4143,23000.0
2013-01-04 11:10:00,21.0,21.0,21.0,21.0,81500.0,17.4225,17.4225,17.4225,17.4225,81500.0
2013-01-04 11:15:00,21.01,21.01,21.0,21.01,64000.0,17.4308,17.4308,17.4225,17.4308,64000.0
2013-01-04 11:20:00,21.0,21.01,21.0,21.01,32000.0,17.4225,17.4308,17.4225,17.4308,32000.0
2013-01-04 11:25:00,21.01,21.01,21.0,21.0,73500.0,17.4308,17.4308,17.4225,17.4225,73500.0
2013-01-04 11:30:00,21.01,21.02,21.0,21.02,116500.0,17.4308,17.4391,17.4225,17.4391,116500.0
2013-01-04 11:35:00,21.02,21.03,21.02,21.02,33500.0,17.4391,17.4474,17.4391,17.4391,33500.0
2013-01-04 11:40:00,21.02,21.03,21.02,21.02,5500.0,17.4391,17.4474,17.4391,17.4391,5500.0
2013-01-04 11:45:00,21.03,21.04,21.03,21.03,72500.0,17.4474,17.4557,17.4474,17.4474,72500.0
2013-01-04 11:50:00,21.03,21.04,21.03,21.04,58000.0,17.4474,17.4557,17.4474,17.4557,58000.0
2013-01-04 11:55:00,21.04,21.05,21.02,21.03,39000.0,17.4557,17.464,17.4391,17.4474,39000.0
2013-01-04 12:00:00,21.03,21.04,21.03,21.04,123000.0,17.4474,17.4557,17.4474,17.4557,123000.0
2013-01-04 12:05:00,21.04,21.04,21.04,21.04,7000.0,17.4557,17.4557,17.4557,17.4557,7000.0
2013-01-04 12:10:00,21.04,21.04,21.04,21.04,24000.0,17.4557,17.4557,17.4557,17.4557,24000.0
2013-01-04 12:15:00,21.04,21.04,21.03,21.03,19500.0,17.4557,17.4557,17.4474,17.4474,19500.0
2013-01-04 12:20:00,21.03,21.04,21.03,21.03,7500.0,17.4474,17.4557,17.4474,17.4474,7500.0
2013-01-04 12:25:00,21.03,21.04,21.03,21.04,23000.0,17.4474,17.4557,17.4474,17.4557,23000.0
2013-01-04 12:30:00,21.04,21.04,21.04,21.04,22500.0,17.4557,17.4557,17.4557,17.4557,22500.0
2013-01-04 12:35:00,21.04,21.04,21.03,21.03,37500.0,17.4557,17.4557,17.4474,17.4474,37500.0
2013-01-04 12:40:00,21.03,21.03,21.03,21.03,8500.0,17.4474,17.4474,17.4474,17.4474,8500.0
2013-01-04 12:45:00,21.03,21.03,21.03,21.03,14500.0,17.4474,17.4474,17.4474,17.4474,14500.0
2013-01-04 12:50:00,21.03,21.03,21.03,21.03,9500.0,17.4474,17.4474,17.4474,17.4474,9500.0
2013-01-04 12:55:00,21.03,21.03,21.02,21.03,36500.0,17.4474,17.4474,17.4391,17.4474,36500.0
2013-01-04 13:00:00,21.02,21.02,21.02,21.02,17500.0,17.4391,17.4391,17.4391,17.4391,17500.0
2013-01-04 13:05:00,21.02,21.02,21.01,21.02,56500.0,17.4391,17.4391,17.4308,17.4391,56500.0
2013-01-04 13:10:00,21.02,21.02,21.02,21.02,76500.0,17.4391,17.4391,17.4391,17.4391,76500.0
2013-01-04 13:15:00,21.02,21.03,21.02,21.03,7500.0,17.4391,17.4474,17.4391,17.4474,7500.0
2013-01-04 13:20:00,21.03,21.03,21.02,21.02,167000.0,17.4474,17.4474,17.4391,17.4391,167000.0
2013-01-04 13:25:00,21.02,21.03,21.02,21.03,22000.0,17.4391,17.4474,17.4391,17.4474,22000.0
2013-01-04 13:30:00,21.04,21.04,21.03,21.04,12000.0,17.4557,17.4557,17.4474,17.4557,12000.0
2013-01-04 13:35:00,21.04,21.04,21.03,21.04,19500.0,17.4557,17.4557,17.4474,17.4557,19500.0
2013-01-04 13:40:00,21.04,21.04,21.03,21.03,15000.0,17.4557,17.4557,17.4474,17.4474,15000.0
2013-01-04 13:45:00,21.04,21.05,21.04,21.05,30000.0,17.4557,17.464,17.4557,17.464,30000.0
2013-01-04 13:50:00,21.05,21.05,21.04,21.04,5500.0,17.464,17.464,17.4557,17.4557,5500.0
2013-01-04 13:55:00,21.04,21.05,21.04,21.05,14500.0,17.4557,17.464,17.4557,17.464,14500.0
2013-01-04 14:00:00,21.05,21.06,21.05,21.05,15000.0,17.464,17.4723,17.464,17.464,15000.0
2013-01-04 14:05:00,21.05,21.06,21.05,21.06,25500.0,17.464,17.4723,17.464,17.4723,25500.0
2013-01-04 14:10:00,21.05,21.05,21.05,21.05,13000.0,17.464,17.464,17.464,17.464,13000.0
2013-01-04 14:15:00,21.05,21.06,21.05,21.05,108000.0,17.464,17.4723,17.464,17.464,108000.0
2013-01-04 14:20:00,21.06,21.06,21.05,21.05,13500.0,17.4723,17.4723,17.464,17.464,13500.0
2013-01-04 14:25:00,21.05,21.06,21.05,21.06,150500.0,17.464,17.4723,17.464,17.4723,150500.0
2013-01-04 14:30:00,21.06,21.06,21.05,21.05,20000.0,17.4723,17.4723,17.464,17.464,20000.0
2013-01-04 14:35:00,21.06,21.06,21.05,21.06,19000.0,17.4723,17.4723,17.464,17.4723,19000.0
2013-01-04 14:40:00,21.06,21.06,21.05,21.06,59000.0,17.4723,17.4723,17.464,17.4723,59000.0
2013-01-04 14:45:00,21.07,21.07,21.05,21.05,164000.0,17.4806,17.4806,17.464,17.464,164000.0
2013-01-04 14:50:00,21.05,21.06,21.05,21.06,10500.0,17.464,17.4723,17.464,17.4723,10500.0
2013-01-04 14:55:00,21.06,21.07,21.06,21.07,54000.0,17.4723,17.4806,17.4723,17.4806,54000.0
2013-01-04 15:00:00,21.07,21.07,21.06,21.07,41000.0,17.4806,17.4806,17.4723,17.4806,41000.0
2013-01-04 15:05:00,21.07,21.07,21.07,21.07,74500.0,17.4806,17.4806,17.4806,17.4806,74500.0
2013-01-04 15:10:00,21.07,21.07,21.06,21.07,9000.0,17.4806,17.4806,17.4723,17.4806,9000.0
2013-01-04 15:15:00,21.07,21.08,21.07,21.07,35500.0,17.4806,17.4889,17.4806,17.4806,35500.0
2013-01-04 15:20:00,21.07,21.08,21.07,21.07,161500.0,17.4806,17.4889,17.4806,17.4806,161500.0
2013-01-04 15:25:00,21.08,21.08,21.07,21.08,26500.0,17.4889,17.4889,17.4806,17.4889,26500.0
2013-01-04 15:30:00,21.08,21.09,21.08,21.08,37500.0,17.4889,17.4972,17.4889,17.4889,37500.0
2013-01-04 15:35:00,21.08,21.09,21.08,21.08,17000.0,17.4889,17.4972,17.4889,17.4889,17000.0
2013-01-04 15:40:00,21.09,21.09,21.08,21.09,70000.0,17.4972,17.4972,17.4889,17.4972,70000.0
2013-01-04 15:45:00,21.09,21.09,21.07,21.07,96000.0,17.4972,17.4972,17.4806,17.4806,96000.0
2013-01-04 15:50:00,21.07,21.08,21.07,21.07,42500.0,17.4806,17.4889,17.4806,17.4806,42500.0
2013-01-04 15:55:00,21.07,21.08,21.07,21.07,276000.0,17.4806,17.4889,17.4806,17.4806,276000.0
2013-01-07 09:30:00,20.99,21.03,20.98,20.98,197500.0,17.4143,17.4474,17.406,17.406,197500.0
2013-01-07 09:35:00,20.97,20.99,20.97,20.99,692500.0,17.3977,17.4143,17.3977,17.4143,692500.0
2013-01-07 09:40:00,20.99,21.01,20.99,21.0,38000.0,17.4143,17.4308,17.4143,17.4225,38000.0
2013-01-07 09:45:00,21.0,21.01,20.98,20.98,309500.0,17.4225,17.4308,17.406,17.406,309500.0
2013-01-07 09:50:00,20.99,20.99,20.97,20.99,164000.0,17.4143,17.4143,17.3977,17.4143,164000.0
2013-01-07 09:55:00,20.99,21.0,20.98,20.99,64000.0,17.4143,17.4225,17.406,17.4143,64000.0
2013-01-07 10:00:00,21.0,21.01,20.99,21.01,63000.0,17.4225,17.4308,17.4143,17.4308,63000.0
2013-01-07 10:05:00,21.01,21.01,20.99,21.0,32500.0,17.4308,17.4308,17.4143,17.4225,32500.0
2013-01-07 10:10:00,21.01,21.01,21.0,21.0,29500.0,17.4308,17.4308,17.4225,17.4225,29500.0
2013-01-07 10:15:00,21.0,21.0,20.99,20.99,43000.0,17.4225,17.4225,17.4143,17.4143,43000.0
2013-01-07 10:20:00,21.0,21.0,20.99,20.99,19500.0,17.4225,17.4225,17.4143,17.4143,19500.0
2013-01-07 10:25:00,20.99,21.0,20.99,21.0,9000.0,17.4143,17.4225,17.4143,17.4225,9000.0
2013-01-07 10:30:00,21.01,21.02,21.01,21.02,40000.0,17.4308,17.4391,17.4308,17.4391,40000.0
2013-01-07 10:35:00,21.01,21.02,21.01,21.01,11000.0,17.4308,17.4391,17.4308,17.4308,11000.0
2013-01-07 10:40:00,21.02,21.02,21.01,21.02,53000.0,17.4391,17.4391,17.4308,17.4391,53000.0
2013-01-07 10:45:00,21.02,21.02,21.01,21.02,9500.0,17.4391,17.4391,17.4308,17.4391,9500.0
2013-01-07 10:50:00,21.02,21.02,21.0,21.01,14500.0,17.4391,17.4391,17.4225,17.4308,14500.0
2013-01-07 10:55:00,21.01,21.01,21.0,21.0,181500.0,17.4308,17.4308,17.4225,17.4225,181500.0
2013-01-07 11:00:00,21.0,21.01,21.0,21.0,50500.0,17.4225,17.4308,17.4225,17.4225,50500.0
2013-01-07 11:05:00,21.0,21.01,21.0,21.01,18000.0,17.4225,17.4308,17.4225,17.4308,18000.0
2013-01-07 11:10:00,21.01,21.01,21.01,21.01,25000.0,17.4308,17.4308,17.4308,17.4308,25000.0
2013-01-07 11:15:00,21.01,21.01,20.99,21.0,39000.0,17.4308,17.4308,17.4143,17.4225,39000.0
2013-01-07 11:20:00,21.0,21.0,20.99,21.0,244000.0,17.4225,17.4225,17.4143,17.4225,244000.0
2013-01-07 11:25:00,21.0,21.02,21.0,21.01,24000.0,17.4225,17.4391,17.4225,17.4308,24000.0
2013-01-07 11:30:00,21.01,21.01,21.0,21.0,14000.0,17.4308,17.4308,17.4225,17.4225,14000.0
2013-01-07 11:35:00,21.0,21.01,21.0,21.0,20000.0,17.4225,17.4308,17.4225,17.4225,20000.0
2013-01-07 11:40:00,21.0,21.0,20.99,21.0,58500.0,17.4225,17.4225,17.4143,17.4225,58500.0
2013-01-07 11:45:00,20.99,21.0,20.98,20.98,48500.0,17.4143,17.4225,17.406,17.406,48500.0
2013-01-07 11:50:00,20.98,20.98,20.97,20.98,239500.0,17.406,17.406,17.3977,17.406,239500.0
2013-01-07 11:55:00,20.97,20.98,20.97,20.97,23500.0,17.3977,17.406,17.3977,17.3977,23500.0
2013-01-07 12:00:00,20.96,20.97,20.96,20.97,45500.0,17.3894,17.3977,17.3894,17.3977,45500.0
2013-01-07 12:05:00,20.96,20.97,20.96,20.97,21000.0,17.3894,17.3977,17.3894,17.3977,21000.0
2013-01-07 12:10:00,20.97,20.97,20.96,20.97,10000.0,17.3977,17.3977,17.3894,17.3977,10000.0
2013-01-07 12:15:00,20.97,20.98,20.97,20.98,33000.0,17.3977,17.406,17.3977,17.406,33000.0
2013-01-07 12:20:00,20.98,20.98,20.98,20.98,22500.0,17.406,17.406,17.406,17.406,22500.0
2013-01-07 12:25:00,20.98,20.98,20.97,20.98,22500.0,17.406,17.406,17.3977,17.406,22500.0
2013-01-07 12:30:00,20.98,20.99,20.98,20.99,96500.0,17.406,17.4143,17.406,17.4143,96500.0
2013-01-07 12:35:00,20.99,21.0,20.99,21.0,71000.0,17.4143,17.4225,17.4143,17.4225,71000.0
2013-01-07 12:40:00,21.0,21.0,20.99,20.99,28500.0,17.4225,17.4225,17.4143,17.4143,28500.0
2013-01-07 12:45:00,20.99,21.0,20.99,21.0,21000.0,17.4143,17.4225,17.4143,17.4225,21000.0
2013-01-07 12:50:00,21.0,21.0,20.99,20.99,11000.0,17.4225,17.4225,17.4143,17.4143,11000.0
2013-01-07 12:55:00,20.99,21.0,20.99,20.99,26000.0,17.4143,17.4225,17.4143,17.4143,26000.0
2013-01-07 13:00:00,20.99,21.0,20.99,21.0,10000.0,17.4143,17.4225,17.4143,17.4225,10000.0
2013-01-07 13:05:00,21.0,21.0,21.0,21.0,9500.0,17.4225,17.4225,17.4225,17.4225,9500.0
2013-01-07 13:10:00,21.0,21.0,21.0,21.0,43000.0,17.4225,17.4225,17.4225,17.4225,43000.0
2013-01-07 13:15:00,21.0,21.0,21.0,21.0,22500.0,17.4225,17.4225,17.4225,17.4225,22500.0
2013-01-07 13:20:00,21.0,21.0,21.0,21.0,10500.0,17.4225,17.4225,17.4225,17.4225,10500.0
2013-01-07 13:25:00,21.0,21.0,21.0,21.0,18000.0,17.4225,17.4225,17.4225,17.4225,18000.0
2013-01-07 13:30:00,21.0,21.0,21.0,21.0,24500.0,17.4225,17.4225,17.4225,17.4225,24500.0
2013-01-07 13:35:00,21.0,21.0,20.99,20.99,64500.0,17.4225,17.4225,17.4143,17.4143,64500.0
2013-01-07 13:40:00,20.99,20.99,20.97,20.97,54500.0,17.4143,17.4143,17.3977,17.3977,54500.0
2013-01-07 13:45:00,20.98,20.98,20.97,20.98,13000.0,17.406,17.406,17.3977,17.406,13000.0
2013-01-07 13:50:00,20.98,20.99,20.98,20.99,80000.0,17.406,17.4143,17.406,17.4143,80000.0
2013-01-07 13:55:00,20.99,20.99,20.99,20.99,45000.0,17.4143,17.4143,17.4143,17.4143,45000.0
2013-01-07 14:00:00,20.99,20.99,20.99,20.99,16000.0,17.4143,17.4143,17.4143,17.4143,16000.0
2013-01-07 14:05:00,20.99,21.0,20.99,20.99,48500.0,17.4143,17.4225,17.4143,17.4143,48500.0
2013-01-07 14:10:00,21.0,21.0,20.99,21.0,228000.0,17.4225,17.4225,17.4143,17.4225,228000.0
2013-01-07 14:15:00,21.0,21.0,20.99,21.0,106500.0,17.4225,17.4225,17.4143,17.4225,106500.0
2013-01-07 14:20:00,21.0,21.01,21.0,21.01,26000.0,17.4225,17.4308,17.4225,17.4308,26000.0
2013-01-07 14:25:00,21.01,21.02,21.01,21.02,107500.0,17.4308,17.4391,17.4308,17.4391,107500.0
2013-01-07 14:30:00,21.02,21.03,21.02,21.02,45000.0,17.4391,17.4474,17.4391,17.4391,45000.0
2013-01-07 14:35:00,21.02,21.03,21.02,21.03,19000.0,17.4391,17.4474,17.4391,17.4474,19000.0
2013-01-07 14:40:00,21.03,21.03,21.02,21.02,44500.0,17.4474,17.4474,17.4391,17.4391,44500.0
2013-01-07 14:45:00,21.02,21.03,21.02,21.02,33000.0,17.4391,17.4474,17.4391,17.4391,33000.0
2013-01-07 14:50:00,21.02,21.02,21.02,21.02,52500.0,17.4391,17.4391,17.4391,17.4391,52500.0
2013-01-07 14:55:00,21.03,21.03,21.02,21.03,48000.0,17.4474,17.4474,17.4391,17.4474,48000.0
2013-01-07 15:00:00,21.03,21.03,21.02,21.03,40000.0,17.4474,17.4474,17.4391,17.4474,40000.0
2013-01-07 15:05:00,21.03,21.03,21.02,21.02,30000.0,17.4474,17.4474,17.4391,17.4391,30000.0
2013-01-07 15:10:00,21.02,21.03,21.02,21.03,41000.0,17.4391,17.4474,17.4391,17.4474,41000.0
2013-01-07 15:15:00,21.03,21.03,21.03,21.03,44000.0,17.4474,17.4474,17.4474,17.4474,44000.0
2013-01-07 15:20:00,21.03,21.04,21.03,21.04,50000.0,17.4474,17.4557,17.4474,17.4557,50000.0
2013-01-07 15:25:00,21.04,21.05,21.04,21.04,168500.0,17.4557,17.464,17.4557,17.4557,168500.0
2013-01-07 15:30:00,21.04,21.05,21.04,21.04,71000.0,17.4557,17.464,17.4557,17.4557,71000.0
2013-01-07 15:35:00,21.04,21.04,21.02,21.02,93000.0,17.4557,17.4557,17.4391,17.4391,93000.0
2013-01-07 15:40:00,21.02,21.03,21.02,21.03,75500.0,17.4391,17.4474,17.4391,17.4474,75500.0
2013-01-07 15:45:00,21.03,21.03,21.02,21.03,100500.0,17.4474,17.4474,17.4391,17.4474,100500.0
2013-01-07 15:50:00,21.03,21.04,21.02,21.02,219000.0,17.4474,17.4557,17.4391,17.4391,219000.0
2013-01-07 15:55:00,21.02,21.03,21.01,21.01,193000.0,17.4391,17.4474,17.4308,17.4308,193000.0
2013-01-08 09:30:00,21.0,21.04,20.99,20.99,405000.0,17.4225,17.4557,17.4143,17.4143,405000.0
2013-01-08 09:35:00,20.99,21.02,20.98,21.01,138500.0,17.4143,17.4391,17.406,17.4308,138500.0
2013-01-08 09:40:00,21.01,21.03,21.01,21.03,25500.0,17.4308,17.4474,17.4308,17.4474,25500.0
2013-01-08 09:45:00,21.03,21.03,21.01,21.01,42000.0,17.4474,17.4474,17.4308,17.4308,42000.0
2013-01-08 09:50:00,21.01,21.01,20.99,21.0,40000.0,17.4308,17.4308,17.4143,17.4225,40000.0
2013-01-08 09:55:00,21.01,21.01,20.99,20.99,24000.0,17.4308,17.4308,17.4143,17.4143,24000.0
2013-01-08 10:00:00,20.99,20.99,20.98,20.99,53000.0,17.4143,17.4143,17.406,17.4143,53000.0
2013-01-08 10:05:00,20.98,20.98,20.96,20.97,21000.0,17.406,17.406,17.3894,17.3977,21000.0
2013-01-08 10:10:00,20.97,20.98,20.94,20.94,55000.0,17.3977,17.406,17.3728,17.3728,55000.0
2013-01-08 10:15:00,20.94,20.95,20.93,20.94,16000.0,17.3728,17.3811,17.3645,17.3728,16000.0
2013-01-08 10:20:00,20.94,20.95,20.94,20.94,39000.0,17.3728,17.3811,17.3728,17.3728,39000.0
2013-01-08 10:25:00,20.94,20.95,20.93,20.95,68000.0,17.3728,17.3811,17.3645,17.3811,68000.0
2013-01-08 10:30:00,20.95,20.95,20.93,20.94,32000.0,17.3811,17.3811,17.3645,17.3728,32000.0
2013-01-08 10:35:00,20.94,20.94,20.91,20.91,40500.0,17.3728,17.3728,17.3479,17.3479,40500.0
2013-01-08 10:40:00,20.91,20.92,20.91,20.92,37500.0,17.3479,17.3562,17.3479,17.3562,37500.0
2013-01-08 10:45:00,20.93,20.93,20.92,20.92,31500.0,17.3645,17.3645,17.3562,17.3562,31500.0
2013-01-08 10:50:00,20.92,20.93,20.92,20.92,26000.0,17.3562,17.3645,17.3562,17.3562,26000.0
2013-01-08 10:55:00,20.92,20.92,20.91,20.92,28500.0,17.3562,17.3562,17.3479,17.3562,28500.0
2013-01-08 11:00:00,20.91,20.92,20.91,20.91,20500.0,17.3479,17.3562,17.3479,17.3479,20500.0
2013-01-08 11:05:00,20.91,20.92,20.89,20.9,69500.0,17.3479,17.3562,17.3313,17.3396,69500.0
2013-01-08 11:10:00,20.89,20.9,20.89,20.9,11500.0,17.3313,17.3396,17.3313,17.3396,11500.0
2013-01-08 11:15:00,20.9,20.91,20.89,20.89,122000.0,17.3396,17.3479,17.3313,17.3313,122000.0
2013-01-08 11:20:00,20.89,20.9,20.88,20.89,33500.0,17.3313,17.3396,17.323,17.3313,33500.0
2013-01-08 11:25:00,20.89,20.9,20.89,20.9,47000.0,17.3313,17.3396,17.3313,17.3396,47000.0
2013-01-08 11:30:00,20.89,20.9,20.89,20.9,33000.0,17.3313,17.3396,17.3313,17.3396,33000.0
2013-01-08 11:35:00,20.9,20.92,20.9,20.91,64500.0,17.3396,17.3562,17.3396,17.3479,64500.0
2013-01-08 11:40:00,20.92,20.93,20.92,20.93,30000.0,17.3562,17.3645,17.3562,17.3645,30000.0
2013-01-08 11:45:00,20.93,20.93,20.93,20.93,23000.0,17.3645,17.3645,17.3645,17.3645,23000.0
2013-01-08 11:50:00,20.93,20.93,20.92,20.92,28000.0,17.3645,17.3645,17.3562,17.3562,28000.0
2013-01-08 11:55:00,20.92,20.94,20.92,20.93,86000.0,17.3562,17.3728,17.3562,17.3645,86000.0
2013-01-08 12:00:00,20.94,20.95,20.94,20.95,154000.0,17.3728,17.3811,17.3728,17.3811,154000.0
2013-01-08 12:05:00,20.95,20.95,20.94,20.94,20000.0,17.3811,17.3811,17.3728,17.3728,20000.0
2013-01-08 12:10:00,20.94,20.94,20.94,20.94,158000.0,17.3728,17.3728,17.3728,17.3728,158000.0
2013-01-08 12:15:00,20.94,20.94,20.93,20.93,24000.0,17.3728,17.3728,17.3645,17.3645,24000.0
2013-01-08 12:20:00,20.94,20.94,20.93,20.93,26500.0,17.3728,17.3728,17.3645,17.3645,26500.0
2013-01-08 12:25:00,20.93,20.93,20.92,20.93,27000.0,17.3645,17.3645,17.3562,17.3645,27000.0
2013-01-08 12:30:00,20.93,20.93,20.92,20.93,22500.0,17.3645,17.3645,17.3562,17.3645,22500.0
2013-01-08 12:35:00,20.93,20.93,20.91,20.91,44000.0,17.3645,17.3645,17.3479,17.3479,44000.0
2013-01-08 12:40:00,20.92,20.92,20.91,20.91,28000.0,17.3562,17.3562,17.3479,17.3479,28000.0
2013-01-08 12:45:00,20.91,20.92,20.91,20.92,26000.0,17.3479,17.3562,17.3479,17.3562,26000.0
2013-01-08 12:50:00,20.91,20.91,20.91,20.91,18000.0,17.3479,17.3479,17.3479,17.3479,18000.0
2013-01-08 12:55:00,20.91,20.91,20.91,20.91,15500.0,17.3479,17.3479,17.3479,17.3479,15500.0
2013-01-08 13:00:00,20.92,20.93,20.92,20.93,110000.0,17.3562,17.3645,17.3562,17.3645,110000.0
2013-01-08 13:05:00,20.93,20.93,20.92,20.93,122500.0,17.3645,17.3645,17.3562,17.3645,122500.0
2013-01-08 13:10:00,20.92,20.93,20.92,20.93,32000.0,17.3562,17.3645,17.3562,17.3645,32000.0
2013-01-08 13:15:00,20.93,20.94,20.93,20.94,57500.0,17.3645,17.3728,17.3645,17.3728,57500.0
2013-01-08 13:20:00,20.94,20.94,20.94,20.94,49000.0,17.3728,17.3728,17.3728,17.3728,49000.0
2013-01-08 13:25:00,20.94,20.95,20.94,20.94,41000.0,17.3728,17.3811,17.3728,17.3728,41000.0
2013-01-08 13:30:00,20.94,20.96,20.94,20.95,21000.0,17.3728,17.3894,17.3728,17.3811,21000.0
2013-01-08 13:35:00,20.95,20.95,20.94,20.94,42500.0,17.3811,17.3811,17.3728,17.3728,42500.0
2013-01-08 13:40:00,20.94,20.94,20.94,20.94,81500.0,17.3728,17.3728,17.3728,17.3728,81500.0
2013-01-08 13:45:00,20.94,20.94,20.93,20.94,30000.0,17.3728,17.3728,17.3645,17.3728,30000.0
2013-01-08 13:50:00,20.94,20.94,20.94,20.94,26500.0,17.3728,17.3728,17.3728,17.3728,26500.0
2013-01-08 13:55:00,20.94,20.95,20.94,20.95,39500.0,17.3728,17.3811,17.3728,17.3811,39500.0
2013-01-08 14:00:00,20.95,20.96,20.95,20.96,21000.0,17.3811,17.3894,17.3811,17.3894,21000.0
2013-01-08 14:05:00,20.95,20.96,20.94,20.95,57000.0,17.3811,17.3894,17.3728,17.3811,57000.0
2013-01-08 14:10:00,20.95,20.95,20.94,20.95,18000.0,17.3811,17.3811,17.3728,17.3811,18000.0
2013-01-08 14:15:00,20.95,20.95,20.94,20.95,16000.0,17.3811,17.3811,17.3728,17.3811,16000.0
2013-01-08 14:20:00,20.94,20.95,20.94,20.94,19000.0,17.3728,17.3811,17.3728,17.3728,19000.0
2013-01-08 14:25:00,20.94,20.95,20.94,20.94,56500.0,17.3728,17.3811,17.3728,17.3728,56500.0
2013-01-08 14:30:00,20.94,20.94,20.93,20.93,94500.0,17.3728,17.3728,17.3645,17.3645,94500.0
2013-01-08 14:35:00,20.93,20.93,20.92,20.93,50000.0,17.3645,17.3645,17.3562,17.3645,50000.0
2013-01-08 14:40:00,20.93,20.93,20.92,20.92,22500.0,17.3645,17.3645,17.3562,17.3562,22500.0
2013-01-08 14:45:00,20.92,20.94,20.92,20.94,29000.0,17.3562,17.3728,17.3562,17.3728,29000.0
2013-01-08 14:50:00,20.93,20.94,20.93,20.94,129500.0,17.3645,17.3728,17.3645,17.3728,129500.0
2013-01-08 14:55:00,20.94,20.94,20.93,20.93,136000.0,17.3728,17.3728,17.3645,17.3645,136000.0
2013-01-08 15:00:00,20.93,20.95,20.93,20.95,120000.0,17.3645,17.3811,17.3645,17.3811,120000.0
2013-01-08 15:05:00,20.94,20.95,20.94,20.94,15500.0,17.3728,17.3811,17.3728,17.3728,15500.0
2013-01-08 15:10:00,20.95,20.96,20.94,20.95,205500.0,17.3811,17.3894,17.3728,17.3811,205500.0
2013-01-08 15:15:00,20.95,20.96,20.95,20.95,168000.0,17.3811,17.3894,17.3811,17.3811,168000.0
2013-01-08 15:20:00,20.95,20.98,20.95,20.95,107500.0,17.3811,17.406,17.3811,17.3811,107500.0
2013-01-08 15:25:00,20.95,20.97,20.95,20.96,44500.0,17.3811,17.3977,17.3811,17.3894,44500.0
2013-01-08 15:30:00,20.97,20.97,20.95,20.95,35000.0,17.3977,17.3977,17.3811,17.3811,35000.0
2013-01-08 15:35:00,20.96,20.96,20.95,20.95,33000.0,17.3894,17.3894,17.3811,17.3811,33000.0
2013-01-08 15:40:00,20.94,20.95,20.94,20.95,10500.0,17.3728,17.3811,17.3728,17.3811,10500.0
2013-01-08 15:45:00,20.94,20.95,20.93,20.94,53000.0,17.3728,17.3811,17.3645,17.3728,53000.0
2013-01-08 15:50:00,20.94,20.96,20.94,20.95,72000.0,17.3728,17.3894,17.3728,17.3811,72000.0
2013-01-08 15:55:00,20.95,20.97,20.95,20.96,153500.0,17.3811,17.3977,17.3811,17.3894,153500.0
2013-01-09 09:30:00,21.03,21.06,21.02,21.04,93500.0,17.4474,17.4723,17.4391,17.4557,93500.0
2013-01-09 09:35:00,21.05,21.05,21.05,21.05,18000.0,17.464,17.464,17.464,17.464,18000.0
2013-01-09 09:40:00,21.05,21.05,21.01,21.02,53000.0,17.464,17.464,17.4308,17.4391,53000.0
2013-01-09 09:45:00,21.01,21.03,21.01,21.03,7500.0,17.4308,17.4474,17.4308,17.4474,7500.0
2013-01-09 09:50:00,21.03,21.06,21.03,21.05,21000.0,17.4474,17.4723,17.4474,17.464,21000.0
2013-01-09 09:55:00,21.06,21.07,21.06,21.06,215000.0,17.4723,17.4806,17.4723,17.4723,215000.0
2013-01-09 10:00:00,21.06,21.08,21.06,21.07,33500.0,17.4723,17.4889,17.4723,17.4806,33500.0
2013-01-09 10:05:00,21.08,21.08,21.06,21.07,25500.0,17.4889,17.4889,17.4723,17.4806,25500.0
2013-01-09 10:10:00,21.08,21.09,21.08,21.09,9000.0,17.4889,17.4972,17.4889,17.4972,9000.0
2013-01-09 10:15:00,21.08,21.1,21.08,21.09,49000.0,17.4889,17.5055,17.4889,17.4972,49000.0
2013-01-09 10:20:00,21.1,21.1,21.09,21.09,27000.0,17.5055,17.5055,17.4972,17.4972,27000.0
2013-01-09 10:25:00,21.09,21.1,21.09,21.1,25500.0,17.4972,17.5055,17.4972,17.5055,25500.0
2013-01-09 10:30:00,21.1,21.1,21.08,21.08,20500.0,17.5055,17.5055,17.4889,17.4889,20500.0
2013-01-09 10:35:00,21.08,21.09,21.08,21.08,26000.0,17.4889,17.4972,17.4889,17.4889,26000.0
2013-01-09 10:40:00,21.09,21.09,21.07,21.08,35000.0,17.4972,17.4972,17.4806,17.4889,35000.0
2013-01-09 10:45:00,21.08,21.08,21.06,21.06,44000.0,17.4889,17.4889,17.4723,17.4723,44000.0
2013-01-09 10:50:00,21.06,21.08,21.06,21.08,201000.0,17.4723,17.4889,17.4723,17.4889,201000.0
2013-01-09 10:55:00,21.07,21.08,21.07,21.08,72500.0,17.4806,17.4889,17.4806,17.4889,72500.0
2013-01-09 11:00:00,21.08,21.08,21.07,21.08,19500.0,17.4889,17.4889,17.4806,17.4889,19500.0
2013-01-09 11:05:00,21.08,21.09,21.08,21.09,57000.0,17.4889,17.4972,17.4889,17.4972,57000.0
2013-01-09 11:10:00,21.09,21.09,21.08,21.08,1500.0,17.4972,17.4972,17.4889,17.4889,1500.0
2013-01-09 11:15:00,21.08,21.08,21.08,21.08,44000.0,17.4889,17.4889,17.4889,17.4889,44000.0
2013-01-09 11:20:00,21.08,21.08,21.07,21.08,22000.0,17.4889,17.4889,17.4806,17.4889,22000.0
2013-01-09 11:25:00,21.08,21.08,21.07,21.08,34500.0,17.4889,17.4889,17.4806,17.4889,34500.0
2013-01-09 11:30:00,21.08,21.09,21.08,21.09,28500.0,17.4889,17.4972,17.4889,17.4972,28500.0
2013-01-09 11:35:00,21.08,21.08,21.08,21.08,3000.0,17.4889,17.4889,17.4889,17.4889,3000.0
2013-01-09 11:40:00,21.08,21.09,21.08,21.08,37000.0,17.4889,17.4972,17.4889,17.4889,37000.0
2013-01-09 11:45:00,21.09,21.09,21.08,21.09,38500.0,17.4972,17.4972,17.4889,17.4972,38500.0
2013-01-09 11:50:00,21.09,21.09,21.07,21.07,7500.0,17.4972,17.4972,17.4806,17.4806,7500.0
2013-01-09 11:55:00,21.08,21.08,21.07,21.07,15500.0,17.4889,17.4889,17.4806,17.4806,15500.0
2013-01-09 12:00:00,21.08,21.09,21.08,21.09,35000.0,17.4889,17.4972,17.4889,17.4972,35000.0
2013-01-09 12:05:00,21.09,21.09,21.08,21.09,30500.0,17.4972,17.4972,17.4889,17.4972,30500.0
2013-01-09 12:10:00,21.09,21.09,21.09,21.09,10500.0,17.4972,17.4972,17.4972,17.4972,10500.0
2013-01-09 12:15:00,21.08,21.09,21.07,21.08,16000.0,17.4889,17.4972,17.4806,17.4889,16000.0
2013-01-09 12:20:00,21.08,21.08,21.07,21.08,31500.0,17.4889,17.4889,17.4806,17.4889,31500.0
2013-01-09 12:25:00,21.08,21.08,21.07,21.08,42000.0,17.4889,17.4889,17.4806,17.4889,42000.0
2013-01-09 12:30:00,21.08,21.08,21.08,21.08,14000.0,17.4889,17.4889,17.4889,17.4889,14000.0
2013-01-09 12:35:00,21.08,21.08,21.07,21.07,12000.0,17.4889,17.4889,17.4806,17.4806,12000.0
2013-01-09 12:40:00,21.07,21.07,21.05,21.05,19000.0,17.4806,17.4806,17.464,17.464,19000.0
2013-01-09 12:45:00,21.05,21.06,21.05,21.06,11500.0,17.464,17.4723,17.464,17.4723,11500.0
2013-01-09 12:50:00,21.06,21.06,21.05,21.05,26500.0,17.4723,17.4723,17.464,17.464,26500.0
2013-01-09 12:55:00,21.06,21.06,21.06,21.06,1000.0,17.4723,17.4723,17.4723,17.4723,1000.0
2013-01-09 13:00:00,21.06,21.07,21.06,21.06,31000.0,17.4723,17.4806,17.4723,17.4723,31000.0
2013-01-09 13:05:00,21.07,21.07,21.06,21.06,6000.0,17.4806,17.4806,17.4723,17.4723,6000.0
2013-01-09 13:10:00,21.06,21.06,21.05,21.05,4000.0,17.4723,17.4723,17.464,17.464,4000.0
2013-01-09 13:15:00,21.06,21.07,21.06,21.06,31000.0,17.4723,17.4806,17.4723,17.4723,31000.0
2013-01-09 13:20:00,21.06,21.07,21.06,21.07,10000.0,17.4723,17.4806,17.4723,17.4806,10000.0
2013-01-09 13:25:00,21.07,21.07,21.06,21.07,22500.0,17.4806,17.4806,17.4723,17.4806,22500.0
2013-01-09 13:30:00,21.07,21.08,21.07,21.07,13000.0,17.4806,17.4889,17.4806,17.4806,13000.0
2013-01-09 13:35:00,21.07,21.08,21.07,21.08,43500.0,17.4806,17.4889,17.4806,17.4889,43500.0
2013-01-09 13:40:00,21.08,21.08,21.07,21.08,27000.0,17.4889,17.4889,17.4806,17.4889,27000.0
2013-01-09 13:45:00,21.08,21.08,21.07,21.07,25000.0,17.4889,17.4889,17.4806,17.4806,25000.0
2013-01-09 13:50:00,21.08,21.08,21.07,21.07,19000.0,17.4889,17.4889,17.4806,17.4806,19000.0
2013-01-09 13:55:00,21.07,21.07,21.07,21.07,50500.0,17.4806,17.4806,17.4806,17.4806,50500.0
2013-01-09 14:00:00,21.07,21.08,21.07,21.08,27500.0,17.4806,17.4889,17.4806,17.4889,27500.0
2013-01-09 14:05:00,21.08,21.08,21.08,21.08,18500.0,17.4889,17.4889,17.4889,17.4889,18500.0
2013-01-09 14:10:00,21.08,21.09,21.08,21.08,21000.0,17.4889,17.4972,17.4889,17.4889,21000.0
2013-01-09 14:15:00,21.08,21.09,21.08,21.09,20000.0,17.4889,17.4972,17.4889,17.4972,20000.0
2013-01-09 14:20:00,21.08,21.08,21.08,21.08,22500.0,17.4889,17.4889,17.4889,17.4889,22500.0
2013-01-09 14:25:00,21.08,21.08,21.08,21.08,61000.0,17.4889,17.4889,17.4889,17.4889,61000.0
2013-01-09 14:30:00,21.09,21.09,21.08,21.09,51000.0,17.4972,17.4972,17.4889,17.4972,51000.0
2013-01-09 14:35:00,21.09,21.09,21.07,21.08,278000.0,17.4972,17.4972,17.4806,17.4889,278000.0
2013-01-09 14:40:00,21.08,21.08,21.07,21.08,101500.0,17.4889,17.4889,17.4806,17.4889,101500.0
2013-01-09 14:45:00,21.08,21.08,21.07,21.07,56000.0,17.4889,17.4889,17.4806,17.4806,56000.0
2013-01-09 14:50:00,21.07,21.07,21.06,21.06,12500.0,17.4806,17.4806,17.4723,17.4723,12500.0
2013-01-09 14:55:00,21.07,21.07,21.06,21.07,15000.0,17.4806,17.4806,17.4723,17.4806,15000.0
2013-01-09 15:00:00,21.06,21.07,21.06,21.06,33500.0,17.4723,17.4806,17.4723,17.4723,33500.0
2013-01-09 15:05:00,21.06,21.06,21.05,21.06,46000.0,17.4723,17.4723,17.464,17.4723,46000.0
2013-01-09 15:10:00,21.06,21.07,21.05,21.07,21000.0,17.4723,17.4806,17.464,17.4806,21000.0
2013-01-09 15:15:00,21.07,21.07,21.06,21.06,17000.0,17.4806,17.4806,17.4723,17.4723,17000.0
2013-01-09 15:20:00,21.06,21.08,21.06,21.08,53500.0,17.4723,17.4889,17.4723,17.4889,53500.0
2013-01-09 15:25:00,21.08,21.08,21.07,21.08,36000.0,17.4889,17.4889,17.4806,17.4889,36000.0
2013-01-09 15:30:00,21.08,21.08,21.07,21.07,24500.0,17.4889,17.4889,17.4806,17.4806,24500.0
2013-01-09 15:35:00,21.07,21.07,21.07,21.07,15500.0,17.4806,17.4806,17.4806,17.4806,15500.0
2013-01-09 15:40:00,21.07,21.07,21.06,21.07,40000.0,17.4806,17.4806,17.4723,17.4806,40000.0
2013-01-09 15:45:00,21.07,21.08,21.07,21.07,27000.0,17.4806,17.4889,17.4806,17.4806,27000.0
2013-01-09 15:50:00,21.07,21.08,21.07,21.07,26000.0,17.4806,17.4889,17.4806,17.4806,26000.0
2013-01-09 15:55:00,21.07,21.09,21.06,21.09,57500.0,17.4806,17.4972,17.4723,17.4972,57500.0
2013-01-10 09:30:00,21.21,21.21,21.15,21.16,356000.0,17.5968,17.5968,17.547,17.5553,356000.0
2013-01-10 09:35:00,21.16,21.16,21.13,21.13,76000.0,17.5553,17.5553,17.5304,17.5304,76000.0
2013-01-10 09:40:00,21.13,21.13,21.1,21.12,26500.0,17.5304,17.5304,17.5055,17.5221,26500.0
2013-01-10 09:45:00,21.12,21.12,21.08,21.09,19000.0,17.5221,17.5221,17.4889,17.4972,19000.0
2013-01-10 09:50:00,21.09,21.1,21.08,21.09,5500.0,17.4972,17.5055,17.4889,17.4972,5500.0
2013-01-10 09:55:00,21.09,21.11,21.09,21.11,17500.0,17.4972,17.5138,17.4972,17.5138,17500.0
2013-01-10 10:00:00,21.11,21.11,21.09,21.11,48500.0,17.5138,17.5138,17.4972,17.5138,48500.0
2013-01-10 10:05:00,21.11,21.11,21.1,21.1,37000.0,17.5138,17.5138,17.5055,17.5055,37000.0
2013-01-10 10:10:00,21.11,21.12,21.1,21.1,31000.0,17.5138,17.5221,17.5055,17.5055,31000.0
2013-01-10 10:15:00,21.1,21.1,21.09,21.1,21500.0,17.5055,17.5055,17.4972,17.5055,21500.0
2013-01-10 10:20:00,21.1,21.11,21.09,21.09,20000.0,17.5055,17.5138,17.4972,17.4972,20000.0
2013-01-10 10:25:00,21.1,21.1,21.08,21.08,19000.0,17.5055,17.5055,17.4889,17.4889,19000.0
2013-01-10 10:30:00,21.08,21.08,21.06,21.07,51000.0,17.4889,17.4889,17.4723,17.4806,51000.0
2013-01-10 10:35:00,21.07,21.07,21.05,21.06,16000.0,17.4806,17.4806,17.464,17.4723,16000.0
2013-01-10 10:40:00,21.05,21.06,21.05,21.05,200000.0,17.464,17.4723,17.464,17.464,200000.0
2013-01-10 10:45:00,21.05,21.06,21.05,21.05,16500.0,17.464,17.4723,17.464,17.464,16500.0
2013-01-10 10:50:00,21.05,21.07,21.05,21.07,20500.0,17.464,17.4806,17.464,17.4806,20500.0
2013-01-10 10:55:00,21.06,21.06,21.05,21.05,22500.0,17.4723,17.4723,17.464,17.464,22500.0
2013-01-10 11:00:00,21.04,21.04,21.04,21.04,52000.0,17.4557,17.4557,17.4557,17.4557,52000.0
2013-01-10 11:05:00,21.04,21.05,21.04,21.04,32500.0,17.4557,17.464,17.4557,17.4557,32500.0
2013-01-10 11:10:00,21.05,21.05,21.02,21.02,35000.0,17.464,17.464,17.4391,17.4391,35000.0
2013-01-10 11:15:00,21.02,21.02,21.01,21.02,19000.0,17.4391,17.4391,17.4308,17.4391,19000.0
2013-01-10 11:20:00,21.02,21.02,21.02,21.02,37500.0,17.4391,17.4391,17.4391,17.4391,37500.0
2013-01-10 11:25:00,21.02,21.04,21.02,21.04,14000.0,17.4391,17.4557,17.4391,17.4557,14000.0
2013-01-10 11:30:00,21.04,21.04,21.03,21.04,16000.0,17.4557,17.4557,17.4474,17.4557,16000.0
2013-01-10 11:35:00,21.04,21.05,21.04,21.04,41500.0,17.4557,17.464,17.4557,17.4557,41500.0
2013-01-10 11:40:00,21.03,21.04,21.03,21.04,64500.0,17.4474,17.4557,17.4474,17.4557,64500.0
2013-01-10 11:45:00,21.04,21.04,21.04,21.04,39500.0,17.4557,17.4557,17.4557,17.4557,39500.0
2013-01-10 11:50:00,21.04,21.04,21.03,21.04,55500.0,17.4557,17.4557,17.4474,17.4557,55500.0
2013-01-10 11:55:00,21.04,21.05,21.03,21.05,36500.0,17.4557,17.464,17.4474,17.464,36500.0
2013-01-10 12:00:00,21.05,21.05,21.04,21.04,13000.0,17.464,17.464,17.4557,17.4557,13000.0
2013-01-10 12:05:00,21.04,21.05,21.04,21.05,6000.0,17.4557,17.464,17.4557,17.464,6000.0
2013-01-10 12:10:00,21.04,21.06,21.04,21.05,50500.0,17.4557,17.4723,17.4557,17.464,50500.0
2013-01-10 12:15:00,21.05,21.06,21.05,21.06,14000.0,17.464,17.4723,17.464,17.4723,14000.0
2013-01-10 12:20:00,21.06,21.06,21.05,21.05,92000.0,17.4723,17.4723,17.464,17.464,92000.0
2013-01-10 12:25:00,21.05,21.06,21.05,21.06,45000.0,17.464,17.4723,17.464,17.4723,45000.0
2013-01-10 12:30:00,21.06,21.06,21.06,21.06,20000.0,17.4723,17.4723,17.4723,17.4723,20000.0
2013-01-10 12:35:00,21.06,21.06,21.06,21.06,23500.0,17.4723,17.4723,17.4723,17.4723,23500.0
2013-01-10 12:40:00,21.06,21.06,21.05,21.05,57000.0,17.4723,17.4723,17.464,17.464,57000.0
2013-01-10 12:45:00,21.05,21.06,21.05,21.06,46500.0,17.464,17.4723,17.464,17.4723,46500.0
2013-01-10 12:50:00,21.06,21.06,21.05,21.05,16000.0,17.4723,17.4723,17.464,17.464,16000.0
2013-01-10 12:55:00,21.06,21.08,21.06,21.08,276500.0,17.4723,17.4889,17.4723,17.4889,276500.0
2013-01-10 13:00:00,21.08,21.08,21.07,21.07,52000.0,17.4889,17.4889,17.4806,17.4806,52000.0
2013-01-10 13:05:00,21.07,21.08,21.07,21.07,33000.0,17.4806,17.4889,17.4806,17.4806,33000.0
2013-01-10 13:10:00,21.07,21.07,21.07,21.07,176000.0,17.4806,17.4806,17.4806,17.4806,176000.0
2013-01-10 13:15:00,21.06,21.07,21.06,21.07,26000.0,17.4723,17.4806,17.4723,17.4806,26000.0
2013-01-10 13:20:00,21.07,21.08,21.07,21.07,71500.0,17.4806,17.4889,17.4806,17.4806,71500.0
2013-01-10 13:25:00,21.07,21.08,21.07,21.07,58500.0,17.4806,17.4889,17.4806,17.4806,58500.0
2013-01-10 13:30:00,21.07,21.07,21.07,21.07,21000.0,17.4806,17.4806,17.4806,17.4806,21000.0
2013-01-10 13:35:00,21.07,21.07,21.07,21.07,22500.0,17.4806,17.4806,17.4806,17.4806,22500.0
2013-01-10 13:40:00,21.07,21.08,21.07,21.07,63500.0,17.4806,17.4889,17.4806,17.4806,63500.0
2013-01-10 13:45:00,21.07,21.07,21.07,21.07,26500.0,17.4806,17.4806,17.4806,17.4806,26500.0
2013-01-10 13:50:00,21.07,21.07,21.07,21.07,15500.0,17.4806,17.4806,17.4806,17.4806,15500.0
2013-01-10 13:55:00,21.07,21.08,21.06,21.07,32500.0,17.4806,17.4889,17.4723,17.4806,32500.0
2013-01-10 14:00:00,21.07,21.08,21.07,21.08,89500.0,17.4806,17.4889,17.4806,17.4889,89500.0
2013-01-10 14:05:00,21.08,21.08,21.07,21.08,60000.0,17.4889,17.4889,17.4806,17.4889,60000.0
2013-01-10 14:10:00,21.08,21.08,21.07,21.07,82000.0,17.4889,17.4889,17.4806,17.4806,82000.0
2013-01-10 14:15:00,21.07,21.07,21.07,21.07,53000.0,17.4806,17.4806,17.4806,17.4806,53000.0
2013-01-10 14:20:00,21.07,21.08,21.06,21.06,56500.0,17.4806,17.4889,17.4723,17.4723,56500.0
2013-01-10 14:25:00,21.06,21.07,21.06,21.07,61000.0,17.4723,17.4806,17.4723,17.4806,61000.0
2013-01-10 14:30:00,21.07,21.07,21.06,21.07,17500.0,17.4806,17.4806,17.4723,17.4806,17500.0
2013-01-10 14:35:00,21.07,21.07,21.07,21.07,39000.0,17.4806,17.4806,17.4806,17.4806,39000.0
2013-01-10 14:40:00,21.07,21.09,21.07,21.09,71000.0,17.4806,17.4972,17.4806,17.4972,71000.0
2013-01-10 14:45:00,21.09,21.09,21.09,21.09,52000.0,17.4972,17.4972,17.4972,17.4972,52000.0
2013-01-10 14:50:00,21.09,21.11,21.09,21.11,115000.0,17.4972,17.5138,17.4972,17.5138,115000.0
2013-01-10 14:55:00,21.1,21.11,21.1,21.1,70000.0,17.5055,17.5138,17.5055,17.5055,70000.0
2013-01-10 15:00:00,21.1,21.12,21.1,21.11,49500.0,17.5055,17.5221,17.5055,17.5138,49500.0
2013-01-10 15:05:00,21.11,21.11,21.11,21.11,20500.0,17.5138,17.5138,17.5138,17.5138,20500.0
2013-01-10 15:10:00,21.11,21.12,21.11,21.12,56000.0,17.5138,17.5221,17.5138,17.5221,56000.0
2013-01-10 15:15:00,21.12,21.12,21.11,21.12,62500.0,17.5221,17.5221,17.5138,17.5221,62500.0
2013-01-10 15:20:00,21.12,21.13,21.11,21.12,27000.0,17.5221,17.5304,17.5138,17.5221,27000.0
2013-01-10 15:25:00,21.13,21.13,21.12,21.13,499500.0,17.5304,17.5304,17.5221,17.5304,499500.0
2013-01-10 15:30:00,21.13,21.14,21.13,21.13,88000.0,17.5304,17.5387,17.5304,17.5304,88000.0
2013-01-10 15:35:00,21.13,21.13,21.13,21.13,27000.0,17.5304,17.5304,17.5304,17.5304,27000.0
2013-01-10 15:40:00,21.13,21.13,21.12,21.13,36000.0,17.5304,17.5304,17.5221,17.5304,36000.0
2013-01-10 15:45:00,21.13,21.13,21.12,21.13,41500.0,17.5304,17.5304,17.5221,17.5304,41500.0
2013-01-10 15:50:00,21.13,21.13,21.12,21.12,21500.0,17.5304,17.5304,17.5221,17.5221,21500.0
2013-01-10 15:55:00,21.12,21.12,21.11,21.11,242500.0,17.5221,17.5221,17.5138,17.5138,242500.0
2013-01-11 09:30:00,21.13,21.15,21.11,21.12,154500.0,17.5304,17.547,17.5138,17.5221,154500.0
2013-01-11 09:35:00,21.12,21.13,21.11,21.11,23000.0,17.5221,17.5304,17.5138,17.5138,23000.0
2013-01-11 09:40:00,21.12,21.14,21.12,21.13,14500.0,17.5221,17.5387,17.5221,17.5304,14500.0
2013-01-11 09:45:00,21.13,21.13,21.1,21.1,34000.0,17.5304,17.5304,17.5055,17.5055,34000.0
2013-01-11 09:50:00,21.1,21.11,21.1,21.1,16500.0,17.5055,17.5138,17.5055,17.5055,16500.0
2013-01-11 09:55:00,21.09,21.09,21.09,21.09,6000.0,17.4972,17.4972,17.4972,17.4972,6000.0
2013-01-11 10:00:00,21.09,21.1,21.09,21.09,45500.0,17.4972,17.5055,17.4972,17.4972,45500.0
2013-01-11 10:05:00,21.09,21.09,21.05,21.05,58500.0,17.4972,17.4972,17.464,17.464,58500.0
2013-01-11 10:10:00,21.05,21.07,21.05,21.07,42000.0,17.464,17.4806,17.464,17.4806,42000.0
2013-01-11 10:15:00,21.06,21.07,21.06,21.06,10000.0,17.4723,17.4806,17.4723,17.4723,10000.0
2013-01-11 10:20:00,21.05,21.05,21.04,21.04,26500.0,17.464,17.464,17.4557,17.4557,26500.0
2013-01-11 10:25:00,21.05,21.05,21.04,21.05,6000.0,17.464,17.464,17.4557,17.464,6000.0
2013-01-11 10:30:00,21.05,21.05,21.05,21.05,11000.0,17.464,17.464,17.464,17.464,11000.0
2013-01-11 10:35:00,21.05,21.06,21.05,21.05,8500.0,17.464,17.4723,17.464,17.464,8500.0
2013-01-11 10:40:00,21.06,21.07,21.06,21.07,19000.0,17.4723,17.4806,17.4723,17.4806,19000.0
2013-01-11 10:45:00,21.07,21.08,21.07,21.07,13000.0,17.4806,17.4889,17.4806,17.4806,13000.0
2013-01-11 10:50:00,21.07,21.07,21.06,21.06,11000.0,17.4806,17.4806,17.4723,17.4723,11000.0
2013-01-11 10:55:00,21.06,21.08,21.06,21.08,36000.0,17.4723,17.4889,17.4723,17.4889,36000.0
2013-01-11 11:00:00,21.07,21.08,21.07,21.08,7500.0,17.4806,17.4889,17.4806,17.4889,7500.0
2013-01-11 11:05:00,21.08,21.09,21.07,21.07,32000.0,17.4889,17.4972,17.4806,17.4806,32000.0
2013-01-11 11:10:00,21.07,21.08,21.07,21.07,13500.0,17.4806,17.4889,17.4806,17.4806,13500.0
2013-01-11 11:15:00,21.08,21.08,21.07,21.07,55000.0,17.4889,17.4889,17.4806,17.4806,55000.0
2013-01-11 11:20:00,21.07,21.08,21.07,21.07,15000.0,17.4806,17.4889,17.4806,17.4806,15000.0
2013-01-11 11:25:00,21.05,21.06,21.04,21.04,8500.0,17.464,17.4723,17.4557,17.4557,8500.0
2013-01-11 11:30:00,21.04,21.04,21.03,21.04,62000.0,17.4557,17.4557,17.4474,17.4557,62000.0
2013-01-11 11:35:00,21.04,21.04,21.04,21.04,21500.0,17.4557,17.4557,17.4557,17.4557,21500.0
2013-01-11 11:40:00,21.05,21.05,21.04,21.05,10000.0,17.464,17.464,17.4557,17.464,10000.0
2013-01-11 11:45:00,21.05,21.05,21.05,21.05,10500.0,17.464,17.464,17.464,17.464,10500.0
2013-01-11 11:50:00,21.06,21.08,21.06,21.07,39000.0,17.4723,17.4889,17.4723,17.4806,39000.0
2013-01-11 11:55:00,21.08,21.08,21.07,21.08,20500.0,17.4889,17.4889,17.4806,17.4889,20500.0
2013-01-11 12:00:00,21.08,21.08,21.07,21.08,5000.0,17.4889,17.4889,17.4806,17.4889,5000.0
2013-01-11 12:05:00,21.08,21.09,21.08,21.09,10500.0,17.4889,17.4972,17.4889,17.4972,10500.0
2013-01-11 12:10:00,21.09,21.09,21.08,21.08,112000.0,17.4972,17.4972,17.4889,17.4889,112000.0
2013-01-11 12:15:00,21.08,21.08,21.07,21.07,13500.0,17.4889,17.4889,17.4806,17.4806,13500.0
2013-01-11 12:20:00,21.07,21.07,21.07,21.07,4000.0,17.4806,17.4806,17.4806,17.4806,4000.0
2013-01-11 12:25:00,21.07,21.08,21.07,21.07,21000.0,17.4806,17.4889,17.4806,17.4806,21000.0
2013-01-11 12:30:00,21.06,21.07,21.05,21.06,23500.0,17.4723,17.4806,17.464,17.4723,23500.0
2013-01-11 12:35:00,21.06,21.06,21.06,21.06,17500.0,17.4723,17.4723,17.4723,17.4723,17500.0
2013-01-11 12:40:00,21.06,21.07,21.06,21.07,36000.0,17.4723,17.4806,17.4723,17.4806,36000.0
2013-01-11 12:45:00,21.07,21.07,21.06,21.07,10500.0,17.4806,17.4806,17.4723,17.4806,10500.0
2013-01-11 12:50:00,21.08,21.08,21.07,21.07,27500.0,17.4889,17.4889,17.4806,17.4806,27500.0
2013-01-11 12:55:00,21.07,21.07,21.06,21.07,32500.0,17.4806,17.4806,17.4723,17.4806,32500.0
2013-01-11 13:00:00,21.07,21.07,21.07,21.07,13500.0,17.4806,17.4806,17.4806,17.4806,13500.0
2013-01-11 13:05:00,21.07,21.07,21.06,21.07,13500.0,17.4806,17.4806,17.4723,17.4806,13500.0
2013-01-11 13:10:00,21.06,21.07,21.06,21.07,187000.0,17.4723,17.4806,17.4723,17.4806,187000.0
2013-01-11 13:15:00,21.07,21.07,21.07,21.07,25500.0,17.4806,17.4806,17.4806,17.4806,25500.0
2013-01-11 13:20:00,21.07,21.08,21.07,21.07,59500.0,17.4806,17.4889,17.4806,17.4806,59500.0
2013-01-11 13:25:00,21.07,21.07,21.07,21.07,31000.0,17.4806,17.4806,17.4806,17.4806,31000.0
2013-01-11 13:30:00,21.07,21.08,21.07,21.08,21500.0,17.4806,17.4889,17.4806,17.4889,21500.0
2013-01-11 13:35:00,21.08,21.09,21.08,21.08,27500.0,17.4889,17.4972,17.4889,17.4889,27500.0
2013-01-11 13:40:00,21.08,21.08,21.07,21.07,29500.0,17.4889,17.4889,17.4806,17.4806,29500.0
2013-01-11 13:45:00,21.07,21.07,21.05,21.06,63500.0,17.4806,17.4806,17.464,17.4723,63500.0
2013-01-11 13:50:00,21.07,21.07,21.06,21.07,18500.0,17.4806,17.4806,17.4723,17.4806,18500.0
2013-01-11 13:55:00,21.07,21.07,21.06,21.06,41000.0,17.4806,17.4806,17.4723,17.4723,41000.0
2013-01-11 14:00:00,21.07,21.07,21.06,21.07,19500.0,17.4806,17.4806,17.4723,17.4806,19500.0
2013-01-11 14:05:00,21.06,21.08,21.06,21.08,12000.0,17.4723,17.4889,17.4723,17.4889,12000.0
2013-01-11 14:10:00,21.08,21.09,21.07,21.09,42000.0,17.4889,17.4972,17.4806,17.4972,42000.0
2013-01-11 14:15:00,21.08,21.09,21.08,21.08,12000.0,17.4889,17.4972,17.4889,17.4889,12000.0
2013-01-11 14:20:00,21.08,21.09,21.08,21.08,14500.0,17.4889,17.4972,17.4889,17.4889,14500.0
2013-01-11 14:25:00,21.08,21.09,21.08,21.09,62000.0,17.4889,17.4972,17.4889,17.4972,62000.0
2013-01-11 14:30:00,21.09,21.09,21.09,21.09,39500.0,17.4972,17.4972,17.4972,17.4972,39500.0
2013-01-11 14:35:00,21.09,21.1,21.09,21.1,62500.0,17.4972,17.5055,17.4972,17.5055,62500.0
2013-01-11 14:40:00,21.1,21.1,21.09,21.09,24500.0,17.5055,17.5055,17.4972,17.4972,24500.0
2013-01-11 14:45:00,21.09,21.09,21.08,21.08,63500.0,17.4972,17.4972,17.4889,17.4889,63500.0
2013-01-11 14:50:00,21.08,21.09,21.08,21.09,12500.0,17.4889,17.4972,17.4889,17.4972,12500.0
2013-01-11 14:55:00,21.09,21.09,21.08,21.08,49000.0,17.4972,17.4972,17.4889,17.4889,49000.0
2013-01-11 15:00:00,21.08,21.08,21.07,21.07,23500.0,17.4889,17.4889,17.4806,17.4806,23500.0
2013-01-11 15:05:00,21.07,21.08,21.07,21.07,21500.0,17.4806,17.4889,17.4806,17.4806,21500.0
2013-01-11 15:10:00,21.08,21.08,21.08,21.08,16000.0,17.4889,17.4889,17.4889,17.4889,16000.0
2013-01-11 15:15:00,21.08,21.09,21.08,21.09,25000.0,17.4889,17.4972,17.4889,17.4972,25000.0
2013-01-11 15:20:00,21.09,21.11,21.09,21.1,35000.0,17.4972,17.5138,17.4972,17.5055,35000.0
2013-01-11 15:25:00,21.1,21.1,21.09,21.1,15500.0,17.5055,17.5055,17.4972,17.5055,15500.0
2013-01-11 15:30:00,21.1,21.1,21.09,21.09,16500.0,17.5055,17.5055,17.4972,17.4972,16500.0
2013-01-11 15:35:00,21.1,21.1,21.09,21.09,41000.0,17.5055,17.5055,17.4972,17.4972,41000.0
2013-01-11 15:40:00,21.09,21.1,21.09,21.1,28500.0,17.4972,17.5055,17.4972,17.5055,28500.0
2013-01-11 15:45:00,21.1,21.11,21.1,21.11,11000.0,17.5055,17.5138,17.5055,17.5138,11000.0
2013-01-11 15:50:00,21.11,21.12,21.11,21.11,40500.0,17.5138,17.5221,17.5138,17.5138,40500.0
2013-01-11 15:55:00,21.11,21.11,21.1,21.1,160500.0,17.5138,17.5138,17.5055,17.5055,160500.0
2013-01-14 09:30:00,21.09,21.14,21.07,21.13,170500.0,17.4972,17.5387,17.4806,17.5304,170500.0
2013-01-14 09:35:00,21.14,21.16,21.14,21.16,107500.0,17.5387,17.5553,17.5387,17.5553,107500.0
2013-01-14 09:40:00,21.17,21.18,21.16,21.16,83000.0,17.5636,17.5719,17.5553,17.5553,83000.0
2013-01-14 09:45:00,21.16,21.17,21.15,21.15,30000.0,17.5553,17.5636,17.547,17.547,30000.0
2013-01-14 09:50:00,21.15,21.16,21.11,21.11,25500.0,17.547,17.5553,17.5138,17.5138,25500.0
2013-01-14 09:55:00,21.12,21.14,21.12,21.12,26000.0,17.5221,17.5387,17.5221,17.5221,26000.0
2013-01-14 10:00:00,21.12,21.13,21.1,21.12,18000.0,17.5221,17.5304,17.5055,17.5221,18000.0
2013-01-14 10:05:00,21.12,21.12,21.11,21.11,19500.0,17.5221,17.5221,17.5138,17.5138,19500.0
2013-01-14 10:10:00,21.11,21.11,21.11,21.11,23000.0,17.5138,17.5138,17.5138,17.5138,23000.0
2013-01-14 10:15:00,21.11,21.12,21.1,21.1,36000.0,17.5138,17.5221,17.5055,17.5055,36000.0
2013-01-14 10:20:00,21.1,21.1,21.08,21.09,61000.0,17.5055,17.5055,17.4889,17.4972,61000.0
2013-01-14 10:25:00,21.07,21.09,21.07,21.09,36000.0,17.4806,17.4972,17.4806,17.4972,36000.0
2013-01-14 10:30:00,21.09,21.1,21.09,21.1,81500.0,17.4972,17.5055,17.4972,17.5055,81500.0
2013-01-14 10:35:00,21.1,21.1,21.09,21.09,32000.0,17.5055,17.5055,17.4972,17.4972,32000.0
2013-01-14 10:40:00,21.1,21.12,21.1,21.12,32500.0,17.5055,17.5221,17.5055,17.5221,32500.0
2013-01-14 10:45:00,21.12,21.12,21.11,21.12,34000.0,17.5221,17.5221,17.5138,17.5221,34000.0
2013-01-14 10:50:00,21.12,21.12,21.1,21.1,26000.0,17.5221,17.5221,17.5055,17.5055,26000.0
2013-01-14 10:55:00,21.1,21.1,21.1,21.1,15500.0,17.5055,17.5055,17.5055,17.5055,15500.0
2013-01-14 11:00:00,21.1,21.11,21.1,21.11,38500.0,17.5055,17.5138,17.5055,17.5138,38500.0
2013-01-14 11:05:00,21.11,21.11,21.1,21.1,14000.0,17.5138,17.5138,17.5055,17.5055,14000.0
2013-01-14 11:10:00,21.11,21.11,21.1,21.11,108000.0,17.5138,17.5138,17.5055,17.5138,108000.0
2013-01-14 11:15:00,21.1,21.1,21.1,21.1,11500.0,17.5055,17.5055,17.5055,17.5055,11500.0
2013-01-14 11:20:00,21.1,21.1,21.09,21.09,77500.0,17.5055,17.5055,17.4972,17.4972,77500.0
2013-01-14 11:25:00,21.1,21.11,21.1,21.1,32000.0,17.5055,17.5138,17.5055,17.5055,32000.0
2013-01-14 11:30:00,21.11,21.11,21.1,21.11,18500.0,17.5138,17.5138,17.5055,17.5138,18500.0
2013-01-14 11:35:00,21.1,21.11,21.1,21.11,27000.0,17.5055,17.5138,17.5055,17.5138,27000.0
2013-01-14 11:40:00,21.1,21.1,21.09,21.1,61500.0,17.5055,17.5055,17.4972,17.5055,61500.0
2013-01-14 11:45:00,21.1,21.11,21.1,21.11,19500.0,17.5055,17.5138,17.5055,17.5138,19500.0
2013-01-14 11:50:00,21.11,21.12,21.11,21.12,6000.0,17.5138,17.5221,17.5138,17.5221,6000.0
2013-01-14 11:55:00,21.11,21.12,21.11,21.12,60500.0,17.5138,17.5221,17.5138,17.5221,60500.0
2013-01-14 12:00:00,21.12,21.12,21.12,21.12,59500.0,17.5221,17.5221,17.5221,17.5221,59500.0
2013-01-14 12:05:00,21.12,21.12,21.11,21.11,10500.0,17.5221,17.5221,17.5138,17.5138,10500.0
2013-01-14 12:10:00,21.11,21.11,21.11,21.11,10500.0,17.5138,17.5138,17.5138,17.5138,10500.0
2013-01-14 12:15:00,21.11,21.11,21.1,21.11,9000.0,17.5138,17.5138,17.5055,17.5138,9000.0
2013-01-14 12:20:00,21.1,21.11,21.1,21.1,65500.0,17.5055,17.5138,17.5055,17.5055,65500.0
2013-01-14 12:25:00,21.1,21.1,21.1,21.1,6500.0,17.5055,17.5055,17.5055,17.5055,6500.0
2013-01-14 12:30:00,21.1,21.11,21.1,21.11,47000.0,17.5055,17.5138,17.5055,17.5138,47000.0
2013-01-14 12:35:00,21.11,21.11,21.11,21.11,29500.0,17.5138,17.5138,17.5138,17.5138,29500.0
2013-01-14 12:40:00,21.11,21.11,21.11,21.11,17000.0,17.5138,17.5138,17.5138,17.5138,17000.0
2013-01-14 12:45:00,21.11,21.12,21.11,21.12,23000.0,17.5138,17.5221,17.5138,17.5221,23000.0
2013-01-14 12:50:00,21.11,21.12,21.11,21.12,19000.0,17.5138,17.5221,17.5138,17.5221,19000.0
2013-01-14 12:55:00,21.12,21.12,21.11,21.11,10000.0,17.5221,17.5221,17.5138,17.5138,10000.0
2013-01-14 13:00:00,21.11,21.11,21.1,21.1,10500.0,17.5138,17.5138,17.5055,17.5055,10500.0
2013-01-14 13:05:00,21.1,21.1,21.1,21.1,12000.0,17.5055,17.5055,17.5055,17.5055,12000.0
2013-01-14 13:10:00,21.1,21.1,21.1,21.1,23000.0,17.5055,17.5055,17.5055,17.5055,23000.0
2013-01-14 13:15:00,21.1,21.11,21.1,21.11,157000.0,17.5055,17.5138,17.5055,17.5138,157000.0
2013-01-14 13:20:00,21.11,21.12,21.1,21.11,58500.0,17.5138,17.5221,17.5055,17.5138,58500.0
2013-01-14 13:25:00,21.1,21.11,21.1,21.11,4000.0,17.5055,17.5138,17.5055,17.5138,4000.0
2013-01-14 13:30:00,21.11,21.11,21.1,21.11,116500.0,17.5138,17.5138,17.5055,17.5138,116500.0
2013-01-14 13:35:00,21.11,21.11,21.11,21.11,140500.0,17.5138,17.5138,17.5138,17.5138,140500.0
2013-01-14 13:40:00,21.11,21.12,21.11,21.11,26500.0,17.5138,17.5221,17.5138,17.5138,26500.0
2013-01-14 13:45:00,21.12,21.12,21.1,21.1,18500.0,17.5221,17.5221,17.5055,17.5055,18500.0
2013-01-14 13:50:00,21.1,21.11,21.1,21.11,7500.0,17.5055,17.5138,17.5055,17.5138,7500.0
2013-01-14 13:55:00,21.11,21.11,21.1,21.1,7000.0,17.5138,17.5138,17.5055,17.5055,7000.0
2013-01-14 14:00:00,21.1,21.13,21.1,21.13,112000.0,17.5055,17.5304,17.5055,17.5304,112000.0
2013-01-14 14:05:00,21.13,21.13,21.11,21.11,36500.0,17.5304,17.5304,17.5138,17.5138,36500.0
2013-01-14 14:10:00,21.11,21.12,21.1,21.1,18500.0,17.5138,17.5221,17.5055,17.5055,18500.0
2013-01-14 14:15:00,21.11,21.12,21.11,21.11,8500.0,17.5138,17.5221,17.5138,17.5138,8500.0
2013-01-14 14:20:00,21.11,21.12,21.11,21.11,40000.0,17.5138,17.5221,17.5138,17.5138,40000.0
2013-01-14 14:25:00,21.12,21.12,21.12,21.12,18500.0,17.5221,17.5221,17.5221,17.5221,18500.0
2013-01-14 14:30:00,21.12,21.13,21.12,21.12,30000.0,17.5221,17.5304,17.5221,17.5221,30000.0
2013-01-14 14:35:00,21.12,21.12,21.11,21.11,36000.0,17.5221,17.5221,17.5138,17.5138,36000.0
2013-01-14 14:40:00,21.11,21.11,21.11,21.11,13000.0,17.5138,17.5138,17.5138,17.5138,13000.0
2013-01-14 14:45:00,21.11,21.11,21.1,21.11,8500.0,17.5138,17.5138,17.5055,17.5138,8500.0
2013-01-14 14:50:00,21.11,21.12,21.11,21.11,19000.0,17.5138,17.5221,17.5138,17.5138,19000.0
2013-01-14 14:55:00,21.11,21.12,21.11,21.11,17500.0,17.5138,17.5221,17.5138,17.5138,17500.0
2013-01-14 15:00:00,21.12,21.13,21.12,21.12,39500.0,17.5221,17.5304,17.5221,17.5221,39500.0
2013-01-14 15:05:00,21.12,21.14,21.12,21.13,45500.0,17.5221,17.5387,17.5221,17.5304,45500.0
2013-01-14 15:10:00,21.13,21.13,21.13,21.13,31000.0,17.5304,17.5304,17.5304,17.5304,31000.0
2013-01-14 15:15:00,21.13,21.14,21.13,21.13,30500.0,17.5304,17.5387,17.5304,17.5304,30500.0
2013-01-14 15:20:00,21.13,21.14,21.13,21.13,104500.0,17.5304,17.5387,17.5304,17.5304,104500.0
2013-01-14 15:25:00,21.13,21.14,21.12,21.13,75500.0,17.5304,17.5387,17.5221,17.5304,75500.0
2013-01-14 15:30:00,21.13,21.13,21.12,21.12,143500.0,17.5304,17.5304,17.5221,17.5221,143500.0
2013-01-14 15:35:00,21.12,21.12,21.12,21.12,151000.0,17.5221,17.5221,17.5221,17.5221,151000.0
2013-01-14 15:40:00,21.12,21.13,21.12,21.13,109000.0,17.5221,17.5304,17.5221,17.5304,109000.0
2013-01-14 15:45:00,21.12,21.13,21.12,21.13,146500.0,17.5221,17.5304,17.5221,17.5304,146500.0
2013-01-14 15:50:00,21.12,21.13,21.11,21.12,130500.0,17.5221,17.5304,17.5138,17.5221,130500.0
2013-01-14 15:55:00,21.12,21.15,21.12,21.15,429500.0,17.5221,17.547,17.5221,17.547,429500.0
2013-01-15 09:30:00,21.04,21.07,21.03,21.05,241500.0,17.4557,17.4806,17.4474,17.464,241500.0
2013-01-15 09:35:00,21.06,21.09,21.06,21.09,117000.0,17.4723,17.4972,17.4723,17.4972,117000.0
2013-01-15 09:40:00,21.09,21.1,21.08,21.08,69500.0,17.4972,17.5055,17.4889,17.4889,69500.0
2013-01-15 09:45:00,21.08,21.09,21.06,21.09,27000.0,17.4889,17.4972,17.4723,17.4972,27000.0
2013-01-15 09:50:00,21.08,21.1,21.08,21.09,26500.0,17.4889,17.5055,17.4889,17.4972,26500.0
2013-01-15 09:55:00,21.09,21.12,21.09,21.12,65500.0,17.4972,17.5221,17.4972,17.5221,65500.0
2013-01-15 10:00:00,21.11,21.12,21.11,21.12,34000.0,17.5138,17.5221,17.5138,17.5221,34000.0
2013-01-15 10:05:00,21.12,21.12,21.11,21.12,32000.0,17.5221,17.5221,17.5138,17.5221,32000.0
2013-01-15 10:10:00,21.12,21.13,21.12,21.13,44000.0,17.5221,17.5304,17.5221,17.5304,44000.0
2013-01-15 10:15:00,21.13,21.13,21.12,21.12,28500.0,17.5304,17.5304,17.5221,17.5221,28500.0
2013-01-15 10:20:00,21.12,21.12,21.11,21.11,25000.0,17.5221,17.5221,17.5138,17.5138,25000.0
2013-01-15 10:25:00,21.12,21.12,21.11,21.11,78000.0,17.5221,17.5221,17.5138,17.5138,78000.0
2013-01-15 10:30:00,21.11,21.13,21.11,21.13,115500.0,17.5138,17.5304,17.5138,17.5304,115500.0
2013-01-15 10:35:00,21.13,21.13,21.13,21.13,104000.0,17.5304,17.5304,17.5304,17.5304,104000.0
2013-01-15 10:40:00,21.14,21.14,21.13,21.14,59000.0,17.5387,17.5387,17.5304,17.5387,59000.0
2013-01-15 10:45:00,21.14,21.14,21.14,21.14,55000.0,17.5387,17.5387,17.5387,17.5387,55000.0
2013-01-15 10:50:00,21.14,21.15,21.14,21.14,63500.0,17.5387,17.547,17.5387,17.5387,63500.0
2013-01-15 10:55:00,21.15,21.16,21.14,21.16,130000.0,17.547,17.5553,17.5387,17.5553,130000.0
2013-01-15 11:00:00,21.16,21.16,21.15,21.16,37500.0,17.5553,17.5553,17.547,17.5553,37500.0
2013-01-15 11:05:00,21.16,21.17,21.16,21.16,130500.0,17.5553,17.5636,17.5553,17.5553,130500.0
2013-01-15 11:10:00,21.16,21.17,21.16,21.16,117000.0,17.5553,17.5636,17.5553,17.5553,117000.0
2013-01-15 11:15:00,21.17,21.17,21.15,21.16,54500.0,17.5636,17.5636,17.547,17.5553,54500.0
2013-01-15 11:20:00,21.16,21.17,21.16,21.17,53000.0,17.5553,17.5636,17.5553,17.5636,53000.0
2013-01-15 11:25:00,21.16,21.17,21.16,21.17,25500.0,17.5553,17.5636,17.5553,17.5636,25500.0
2013-01-15 11:30:00,21.17,21.18,21.17,21.17,74500.0,17.5636,17.5719,17.5636,17.5636,74500.0
2013-01-15 11:35:00,21.17,21.18,21.17,21.18,39500.0,17.5636,17.5719,17.5636,17.5719,39500.0
2013-01-15 11:40:00,21.18,21.18,21.18,21.18,52500.0,17.5719,17.5719,17.5719,17.5719,52500.0
2013-01-15 11:45:00,21.18,21.2,21.18,21.19,65000.0,17.5719,17.5885,17.5719,17.5802,65000.0
2013-01-15 11:50:00,21.2,21.2,21.19,21.19,24000.0,17.5885,17.5885,17.5802,17.5802,24000.0
2013-01-15 11:55:00,21.19,21.19,21.19,21.19,46500.0,17.5802,17.5802,17.5802,17.5802,46500.0
2013-01-15 12:00:00,21.19,21.2,21.19,21.19,97500.0,17.5802,17.5885,17.5802,17.5802,97500.0
2013-01-15 12:05:00,21.19,21.19,21.19,21.19,44500.0,17.5802,17.5802,17.5802,17.5802,44500.0
2013-01-15 12:10:00,21.19,21.19,21.19,21.19,22000.0,17.5802,17.5802,17.5802,17.5802,22000.0
2013-01-15 12:15:00,21.19,21.21,21.19,21.21,37500.0,17.5802,17.5968,17.5802,17.5968,37500.0
2013-01-15 12:20:00,21.21,21.21,21.21,21.21,36500.0,17.5968,17.5968,17.5968,17.5968,36500.0
2013-01-15 12:25:00,21.21,21.21,21.21,21.21,55500.0,17.5968,17.5968,17.5968,17.5968,55500.0
2013-01-15 12:30:00,21.21,21.23,21.21,21.23,52500.0,17.5968,17.6134,17.5968,17.6134,52500.0
2013-01-15 12:35:00,21.23,21.23,21.22,21.22,15500.0,17.6134,17.6134,17.6051,17.6051,15500.0
2013-01-15 12:40:00,21.22,21.23,21.22,21.23,45500.0,17.6051,17.6134,17.6051,17.6134,45500.0
2013-01-15 12:45:00,21.23,21.23,21.22,21.22,4500.0,17.6134,17.6134,17.6051,17.6051,4500.0
2013-01-15 12:50:00,21.22,21.22,21.22,21.22,71500.0,17.6051,17.6051,17.6051,17.6051,71500.0
2013-01-15 12:55:00,21.22,21.22,21.22,21.22,33500.0,17.6051,17.6051,17.6051,17.6051,33500.0
2013-01-15 13:00:00,21.22,21.22,21.21,21.21,22000.0,17.6051,17.6051,17.5968,17.5968,22000.0
2013-01-15 13:05:00,21.21,21.22,21.21,21.22,17500.0,17.5968,17.6051,17.5968,17.6051,17500.0
2013-01-15 13:10:00,21.22,21.22,21.22,21.22,22500.0,17.6051,17.6051,17.6051,17.6051,22500.0
2013-01-15 13:15:00,21.22,21.22,21.22,21.22,81500.0,17.6051,17.6051,17.6051,17.6051,81500.0
2013-01-15 13:20:00,21.22,21.22,21.21,21.22,73500.0,17.6051,17.6051,17.5968,17.6051,73500.0
2013-01-15 13:25:00,21.22,21.22,21.21,21.21,54500.0,17.6051,17.6051,17.5968,17.5968,54500.0
2013-01-15 13:30:00,21.22,21.22,21.21,21.21,160500.0,17.6051,17.6051,17.5968,17.5968,160500.0
2013-01-15 13:35:00,21.21,21.23,21.21,21.22,157500.0,17.5968,17.6134,17.5968,17.6051,157500.0
2013-01-15 13:40:00,21.22,21.22,21.21,21.22,46500.0,17.6051,17.6051,17.5968,17.6051,46500.0
2013-01-15 13:45:00,21.22,21.22,21.21,21.21,34500.0,17.6051,17.6051,17.5968,17.5968,34500.0
2013-01-15 13:50:00,21.22,21.22,21.2,21.2,92000.0,17.6051,17.6051,17.5885,17.5885,92000.0
2013-01-15 13:55:00,21.2,21.2,21.18,21.18,42500.0,17.5885,17.5885,17.5719,17.5719,42500.0
2013-01-15 14:00:00,21.19,21.19,21.18,21.19,13500.0,17.5802,17.5802,17.5719,17.5802,13500.0
2013-01-15 14:05:00,21.19,21.19,21.18,21.19,19000.0,17.5802,17.5802,17.5719,17.5802,19000.0
2013-01-15 14:10:00,21.19,21.2,21.18,21.18,35000.0,17.5802,17.5885,17.5719,17.5719,35000.0
2013-01-15 14:15:00,21.18,21.19,21.18,21.18,87500.0,17.5719,17.5802,17.5719,17.5719,87500.0
2013-01-15 14:20:00,21.18,21.18,21.17,21.17,47000.0,17.5719,17.5719,17.5636,17.5636,47000.0
2013-01-15 14:25:00,21.17,21.17,21.17,21.17,86500.0,17.5636,17.5636,17.5636,17.5636,86500.0
2013-01-15 14:30:00,21.17,21.18,21.17,21.18,50000.0,17.5636,17.5719,17.5636,17.5719,50000.0
2013-01-15 14:35:00,21.18,21.19,21.18,21.19,48500.0,17.5719,17.5802,17.5719,17.5802,48500.0
2013-01-15 14:40:00,21.19,21.2,21.19,21.2,74500.0,17.5802,17.5885,17.5802,17.5885,74500.0
2013-01-15 14:45:00,21.2,21.2,21.2,21.2,56500.0,17.5885,17.5885,17.5885,17.5885,56500.0
2013-01-15 14:50:00,21.2,21.21,21.2,21.21,126000.0,17.5885,17.5968,17.5885,17.5968,126000.0
2013-01-15 14:55:00,21.21,21.22,21.21,21.21,59500.0,17.5968,17.6051,17.5968,17.5968,59500.0
2013-01-15 15:00:00,21.22,21.23,21.22,21.22,192000.0,17.6051,17.6134,17.6051,17.6051,192000.0
2013-01-15 15:05:00,21.22,21.24,21.22,21.23,68500.0,17.6051,17.6217,17.6051,17.6134,68500.0
2013-01-15 15:10:00,21.24,21.24,21.23,21.23,92000.0,17.6217,17.6217,17.6134,17.6134,92000.0
2013-01-15 15:15:00,21.23,21.24,21.22,21.24,76500.0,17.6134,17.6217,17.6051,17.6217,76500.0
2013-01-15 15:20:00,21.24,21.25,21.24,21.24,140500.0,17.6217,17.63,17.6217,17.6217,140500.0
2013-01-15 15:25:00,21.24,21.24,21.23,21.24,81500.0,17.6217,17.6217,17.6134,17.6217,81500.0
2013-01-15 15:30:00,21.24,21.25,21.24,21.25,29000.0,17.6217,17.63,17.6217,17.63,29000.0
2013-01-15 15:35:00,21.25,21.26,21.24,21.24,92000.0,17.63,17.6383,17.6217,17.6217,92000.0
2013-01-15 15:40:00,21.24,21.26,21.24,21.26,91500.0,17.6217,17.6383,17.6217,17.6383,91500.0
2013-01-15 15:45:00,21.26,21.26,21.24,21.25,39000.0,17.6383,17.6383,17.6217,17.63,39000.0
2013-01-15 15:50:00,21.25,21.26,21.25,21.26,86500.0,17.63,17.6383,17.63,17.6383,86500.0
2013-01-15 15:55:00,21.25,21.26,21.24,21.24,230500.0,17.63,17.6383,17.6217,17.6217,230500.0
2013-01-16 09:30:00,21.21,21.23,21.19,21.19,51000.0,17.5968,17.6134,17.5802,17.5802,51000.0
2013-01-16 09:35:00,21.2,21.2,21.16,21.16,66500.0,17.5885,17.5885,17.5553,17.5553,66500.0
2013-01-16 09:40:00,21.16,21.18,21.16,21.17,77000.0,17.5553,17.5719,17.5553,17.5636,77000.0
2013-01-16 09:45:00,21.17,21.18,21.17,21.17,35000.0,17.5636,17.5719,17.5636,17.5636,35000.0
2013-01-16 09:50:00,21.18,21.19,21.17,21.18,91500.0,17.5719,17.5802,17.5636,17.5719,91500.0
2013-01-16 09:55:00,21.17,21.17,21.16,21.17,22000.0,17.5636,17.5636,17.5553,17.5636,22000.0
2013-01-16 10:00:00,21.17,21.17,21.16,21.16,16000.0,17.5636,17.5636,17.5553,17.5553,16000.0
2013-01-16 10:05:00,21.16,21.16,21.15,21.15,10500.0,17.5553,17.5553,17.547,17.547,10500.0
2013-01-16 10:10:00,21.15,21.16,21.15,21.15,83000.0,17.547,17.5553,17.547,17.547,83000.0
2013-01-16 10:15:00,21.15,21.16,21.15,21.15,22000.0,17.547,17.5553,17.547,17.547,22000.0
2013-01-16 10:20:00,21.16,21.17,21.16,21.17,79000.0,17.5553,17.5636,17.5553,17.5636,79000.0
2013-01-16 10:25:00,21.17,21.17,21.16,21.16,12000.0,17.5636,17.5636,17.5553,17.5553,12000.0
2013-01-16 10:30:00,21.16,21.17,21.16,21.16,20500.0,17.5553,17.5636,17.5553,17.5553,20500.0
2013-01-16 10:35:00,21.16,21.16,21.15,21.16,27000.0,17.5553,17.5553,17.547,17.5553,27000.0
2013-01-16 10:40:00,21.16,21.16,21.16,21.16,8500.0,17.5553,17.5553,17.5553,17.5553,8500.0
2013-01-16 10:45:00,21.16,21.17,21.16,21.16,79500.0,17.5553,17.5636,17.5553,17.5553,79500.0
2013-01-16 10:50:00,21.16,21.17,21.16,21.17,34000.0,17.5553,17.5636,17.5553,17.5636,34000.0
2013-01-16 10:55:00,21.17,21.17,21.15,21.15,15500.0,17.5636,17.5636,17.547,17.547,15500.0
2013-01-16 11:00:00,21.15,21.17,21.15,21.17,113000.0,17.547,17.5636,17.547,17.5636,113000.0
2013-01-16 11:05:00,21.17,21.19,21.17,21.19,23500.0,17.5636,17.5802,17.5636,17.5802,23500.0
2013-01-16 11:10:00,21.19,21.19,21.19,21.19,12000.0,17.5802,17.5802,17.5802,17.5802,12000.0
2013-01-16 11:15:00,21.19,21.2,21.19,21.2,45500.0,17.5802,17.5885,17.5802,17.5885,45500.0
2013-01-16 11:20:00,21.2,21.22,21.2,21.22,123000.0,17.5885,17.6051,17.5885,17.6051,123000.0
2013-01-16 11:25:00,21.22,21.22,21.21,21.21,50500.0,17.6051,17.6051,17.5968,17.5968,50500.0
2013-01-16 11:30:00,21.21,21.21,21.21,21.21,45000.0,17.5968,17.5968,17.5968,17.5968,45000.0
2013-01-16 11:35:00,21.21,21.21,21.21,21.21,41000.0,17.5968,17.5968,17.5968,17.5968,41000.0
2013-01-16 11:40:00,21.21,21.21,21.21,21.21,66000.0,17.5968,17.5968,17.5968,17.5968,66000.0
2013-01-16 11:45:00,21.21,21.21,21.21,21.21,12500.0,17.5968,17.5968,17.5968,17.5968,12500.0
2013-01-16 11:50:00,21.21,21.21,21.2,21.2,12000.0,17.5968,17.5968,17.5885,17.5885,12000.0
2013-01-16 11:55:00,21.2,21.2,21.19,21.19,31500.0,17.5885,17.5885,17.5802,17.5802,31500.0
2013-01-16 12:00:00,21.19,21.2,21.19,21.19,10500.0,17.5802,17.5885,17.5802,17.5802,10500.0
2013-01-16 12:05:00,21.2,21.2,21.19,21.19,12500.0,17.5885,17.5885,17.5802,17.5802,12500.0
2013-01-16 12:10:00,21.2,21.2,21.19,21.19,6500.0,17.5885,17.5885,17.5802,17.5802,6500.0
2013-01-16 12:15:00,21.19,21.19,21.19,21.19,7500.0,17.5802,17.5802,17.5802,17.5802,7500.0
2013-01-16 12:20:00,21.19,21.19,21.19,21.19,12000.0,17.5802,17.5802,17.5802,17.5802,12000.0
2013-01-16 12:25:00,21.19,21.2,21.19,21.19,19500.0,17.5802,17.5885,17.5802,17.5802,19500.0
2013-01-16 12:30:00,21.19,21.19,21.18,21.18,10500.0,17.5802,17.5802,17.5719,17.5719,10500.0
2013-01-16 12:35:00,21.18,21.19,21.18,21.19,11500.0,17.5719,17.5802,17.5719,17.5802,11500.0
2013-01-16 12:40:00,21.19,21.19,21.18,21.18,29500.0,17.5802,17.5802,17.5719,17.5719,29500.0
2013-01-16 12:45:00,21.18,21.19,21.18,21.18,77500.0,17.5719,17.5802,17.5719,17.5719,77500.0
2013-01-16 12:50:00,21.18,21.19,21.18,21.18,80500.0,17.5719,17.5802,17.5719,17.5719,80500.0
2013-01-16 12:55:00,21.18,21.19,21.18,21.19,12500.0,17.5719,17.5802,17.5719,17.5802,12500.0
2013-01-16 13:00:00,21.19,21.19,21.18,21.18,8500.0,17.5802,17.5802,17.5719,17.5719,8500.0
2013-01-16 13:05:00,21.19,21.19,21.19,21.19,7500.0,17.5802,17.5802,17.5802,17.5802,7500.0
2013-01-16 13:10:00,21.19,21.2,21.19,21.19,14000.0,17.5802,17.5885,17.5802,17.5802,14000.0
2013-01-16 13:15:00,21.19,21.2,21.19,21.2,2000.0,17.5802,17.5885,17.5802,17.5885,2000.0
2013-01-16 13:20:00,21.2,21.2,21.19,21.19,47000.0,17.5885,17.5885,17.5802,17.5802,47000.0
2013-01-16 13:25:00,21.2,21.2,21.2,21.2,20000.0,17.5885,17.5885,17.5885,17.5885,20000.0
2013-01-16 13:30:00,21.2,21.22,21.2,21.22,48500.0,17.5885,17.6051,17.5885,17.6051,48500.0
2013-01-16 13:35:00,21.22,21.22,21.22,21.22,26500.0,17.6051,17.6051,17.6051,17.6051,26500.0
2013-01-16 13:40:00,21.22,21.23,21.22,21.22,105500.0,17.6051,17.6134,17.6051,17.6051,105500.0
2013-01-16 13:45:00,21.22,21.22,21.22,21.22,41500.0,17.6051,17.6051,17.6051,17.6051,41500.0
2013-01-16 13:50:00,21.22,21.22,21.21,21.21,15000.0,17.6051,17.6051,17.5968,17.5968,15000.0
2013-01-16 13:55:00,21.22,21.22,21.21,21.21,15000.0,17.6051,17.6051,17.5968,17.5968,15000.0
2013-01-16 14:00:00,21.21,21.22,21.21,21.22,59000.0,17.5968,17.6051,17.5968,17.6051,59000.0
2013-01-16 14:05:00,21.22,21.22,21.21,21.21,20500.0,17.6051,17.6051,17.5968,17.5968,20500.0
2013-01-16 14:10:00,21.21,21.21,21.2,21.21,55000.0,17.5968,17.5968,17.5885,17.5968,55000.0
2013-01-16 14:15:00,21.21,21.21,21.2,21.21,20000.0,17.5968,17.5968,17.5885,17.5968,20000.0
2013-01-16 14:20:00,21.21,21.22,21.21,21.21,31000.0,17.5968,17.6051,17.5968,17.5968,31000.0
2013-01-16 14:25:00,21.21,21.22,21.21,21.22,9000.0,17.5968,17.6051,17.5968,17.6051,9000.0
2013-01-16 14:30:00,21.22,21.23,21.21,21.22,90000.0,17.6051,17.6134,17.5968,17.6051,90000.0
2013-01-16 14:35:00,21.23,21.23,21.21,21.22,16500.0,17.6134,17.6134,17.5968,17.6051,16500.0
2013-01-16 14:40:00,21.22,21.22,21.22,21.22,59500.0,17.6051,17.6051,17.6051,17.6051,59500.0
2013-01-16 14:45:00,21.22,21.22,21.21,21.22,23500.0,17.6051,17.6051,17.5968,17.6051,23500.0
2013-01-16 14:50:00,21.22,21.23,21.22,21.22,22500.0,17.6051,17.6134,17.6051,17.6051,22500.0
2013-01-16 14:55:00,21.23,21.23,21.23,21.23,14500.0,17.6134,17.6134,17.6134,17.6134,14500.0
2013-01-16 15:00:00,21.23,21.23,21.22,21.23,35000.0,17.6134,17.6134,17.6051,17.6134,35000.0
2013-01-16 15:05:00,21.23,21.24,21.23,21.23,50500.0,17.6134,17.6217,17.6134,17.6134,50500.0
2013-01-16 15:10:00,21.23,21.24,21.23,21.24,70000.0,17.6134,17.6217,17.6134,17.6217,70000.0
2013-01-16 15:15:00,21.24,21.24,21.23,21.23,71500.0,17.6217,17.6217,17.6134,17.6134,71500.0
2013-01-16 15:20:00,21.23,21.23,21.22,21.22,109000.0,17.6134,17.6134,17.6051,17.6051,109000.0
2013-01-16 15:25:00,21.23,21.23,21.22,21.22,91000.0,17.6134,17.6134,17.6051,17.6051,91000.0
2013-01-16 15:30:00,21.22,21.22,21.21,21.22,54500.0,17.6051,17.6051,17.5968,17.6051,54500.0
2013-01-16 15:35:00,21.22,21.22,21.21,21.22,47500.0,17.6051,17.6051,17.5968,17.6051,47500.0
2013-01-16 15:40:00,21.22,21.22,21.21,21.22,64000.0,17.6051,17.6051,17.5968,17.6051,64000.0
2013-01-16 15:45:00,21.22,21.22,21.2,21.2,103000.0,17.6051,17.6051,17.5885,17.5885,103000.0
2013-01-16 15:50:00,21.2,21.2,21.19,21.2,146000.0,17.5885,17.5885,17.5802,17.5885,146000.0
2013-01-16 15:55:00,21.2,21.21,21.19,21.2,213500.0,17.5885,17.5968,17.5802,17.5885,213500.0
2013-01-17 09:30:00,21.27,21.3,21.26,21.3,166000.0,17.6466,17.6714,17.6383,17.6714,166000.0
2013-01-17 09:35:00,21.29,21.31,21.28,21.3,89000.0,17.6631,17.6797,17.6548,17.6714,89000.0
2013-01-17 09:40:00,21.3,21.3,21.28,21.28,11500.0,17.6714,17.6714,17.6548,17.6548,11500.0
2013-01-17 09:45:00,21.28,21.29,21.28,21.29,15000.0,17.6548,17.6631,17.6548,17.6631,15000.0
2013-01-17 09:50:00,21.28,21.32,21.28,21.32,118500.0,17.6548,17.688,17.6548,17.688,118500.0
2013-01-17 09:55:00,21.32,21.34,21.32,21.34,132500.0,17.688,17.7046,17.688,17.7046,132500.0
2013-01-17 10:00:00,21.33,21.34,21.31,21.31,80000.0,17.6963,17.7046,17.6797,17.6797,80000.0
2013-01-17 10:05:00,21.31,21.34,21.31,21.33,95000.0,17.6797,17.7046,17.6797,17.6963,95000.0
2013-01-17 10:10:00,21.34,21.35,21.33,21.35,74000.0,17.7046,17.7129,17.6963,17.7129,74000.0
2013-01-17 10:15:00,21.35,21.36,21.35,21.35,29500.0,17.7129,17.7212,17.7129,17.7129,29500.0
2013-01-17 10:20:00,21.35,21.36,21.35,21.35,20000.0,17.7129,17.7212,17.7129,17.7129,20000.0
2013-01-17 10:25:00,21.34,21.35,21.34,21.34,71000.0,17.7046,17.7129,17.7046,17.7046,71000.0
2013-01-17 10:30:00,21.35,21.35,21.34,21.34,31000.0,17.7129,17.7129,17.7046,17.7046,31000.0
2013-01-17 10:35:00,21.34,21.34,21.33,21.34,11500.0,17.7046,17.7046,17.6963,17.7046,11500.0
2013-01-17 10:40:00,21.33,21.34,21.32,21.32,31000.0,17.6963,17.7046,17.688,17.688,31000.0
2013-01-17 10:45:00,21.32,21.33,21.32,21.32,19500.0,17.688,17.6963,17.688,17.688,19500.0
2013-01-17 10:50:00,21.33,21.34,21.33,21.33,39500.0,17.6963,17.7046,17.6963,17.6963,39500.0
2013-01-17 10:55:00,21.33,21.33,21.32,21.32,60500.0,17.6963,17.6963,17.688,17.688,60500.0
2013-01-17 11:00:00,21.33,21.33,21.32,21.33,70500.0,17.6963,17.6963,17.688,17.6963,70500.0
2013-01-17 11:05:00,21.33,21.33,21.33,21.33,30000.0,17.6963,17.6963,17.6963,17.6963,30000.0
2013-01-17 11:10:00,21.33,21.33,21.33,21.33,28500.0,17.6963,17.6963,17.6963,17.6963,28500.0
2013-01-17 11:15:00,21.33,21.33,21.33,21.33,30000.0,17.6963,17.6963,17.6963,17.6963,30000.0
2013-01-17 11:20:00,21.33,21.35,21.33,21.34,65000.0,17.6963,17.7129,17.6963,17.7046,65000.0
2013-01-17 11:25:00,21.34,21.35,21.34,21.35,154500.0,17.7046,17.7129,17.7046,17.7129,154500.0
2013-01-17 11:30:00,21.35,21.36,21.35,21.35,37000.0,17.7129,17.7212,17.7129,17.7129,37000.0
2013-01-17 11:35:00,21.36,21.36,21.36,21.36,43500.0,17.7212,17.7212,17.7212,17.7212,43500.0
2013-01-17 11:40:00,21.36,21.36,21.36,21.36,28500.0,17.7212,17.7212,17.7212,17.7212,28500.0
2013-01-17 11:45:00,21.36,21.36,21.36,21.36,8000.0,17.7212,17.7212,17.7212,17.7212,8000.0
2013-01-17 11:50:00,21.37,21.38,21.36,21.37,51500.0,17.7295,17.7378,17.7212,17.7295,51500.0
2013-01-17 11:55:00,21.37,21.37,21.37,21.37,23500.0,17.7295,17.7295,17.7295,17.7295,23500.0
2013-01-17 12:00:00,21.36,21.36,21.36,21.36,3500.0,17.7212,17.7212,17.7212,17.7212,3500.0
2013-01-17 12:05:00,21.36,21.37,21.36,21.36,6000.0,17.7212,17.7295,17.7212,17.7212,6000.0
2013-01-17 12:10:00,21.36,21.37,21.36,21.37,18500.0,17.7212,17.7295,17.7212,17.7295,18500.0
2013-01-17 12:15:00,21.37,21.38,21.36,21.38,40500.0,17.7295,17.7378,17.7212,17.7378,40500.0
2013-01-17 12:20:00,21.38,21.38,21.37,21.38,48000.0,17.7378,17.7378,17.7295,17.7378,48000.0
2013-01-17 12:25:00,21.38,21.39,21.38,21.38,44500.0,17.7378,17.7461,17.7378,17.7378,44500.0
2013-01-17 12:30:00,21.38,21.39,21.38,21.38,42500.0,17.7378,17.7461,17.7378,17.7378,42500.0
2013-01-17 12:35:00,21.38,21.39,21.38,21.39,34000.0,17.7378,17.7461,17.7378,17.7461,34000.0
2013-01-17 12:40:00,21.39,21.39,21.38,21.39,20500.0,17.7461,17.7461,17.7378,17.7461,20500.0
2013-01-17 12:45:00,21.38,21.39,21.38,21.39,26500.0,17.7378,17.7461,17.7378,17.7461,26500.0
2013-01-17 12:50:00,21.39,21.39,21.39,21.39,23500.0,17.7461,17.7461,17.7461,17.7461,23500.0
2013-01-17 12:55:00,21.39,21.39,21.38,21.38,16000.0,17.7461,17.7461,17.7378,17.7378,16000.0
2013-01-17 13:00:00,21.38,21.39,21.38,21.38,11500.0,17.7378,17.7461,17.7378,17.7378,11500.0
2013-01-17 13:05:00,21.38,21.38,21.37,21.37,61500.0,17.7378,17.7378,17.7295,17.7295,61500.0
2013-01-17 13:10:00,21.37,21.38,21.37,21.38,11500.0,17.7295,17.7378,17.7295,17.7378,11500.0
2013-01-17 13:15:00,21.38,21.38,21.37,21.38,34000.0,17.7378,17.7378,17.7295,17.7378,34000.0
2013-01-17 13:20:00,21.38,21.38,21.37,21.38,32000.0,17.7378,17.7378,17.7295,17.7378,32000.0
2013-01-17 13:25:00,21.38,21.38,21.37,21.38,51000.0,17.7378,17.7378,17.7295,17.7378,51000.0
2013-01-17 13:30:00,21.38,21.38,21.38,21.38,17500.0,17.7378,17.7378,17.7378,17.7378,17500.0
2013-01-17 13:35:00,21.38,21.38,21.38,21.38,27500.0,17.7378,17.7378,17.7378,17.7378,27500.0
2013-01-17 13:40:00,21.38,21.39,21.38,21.38,28000.0,17.7378,17.7461,17.7378,17.7378,28000.0
2013-01-17 13:45:00,21.38,21.39,21.38,21.39,24500.0,17.7378,17.7461,17.7378,17.7461,24500.0
2013-01-17 13:50:00,21.39,21.4,21.39,21.4,36000.0,17.7461,17.7544,17.7461,17.7544,36000.0
2013-01-17 13:55:00,21.4,21.4,21.39,21.4,43500.0,17.7544,17.7544,17.7461,17.7544,43500.0
2013-01-17 14:00:00,21.4,21.4,21.39,21.4,72500.0,17.7544,17.7544,17.7461,17.7544,72500.0
2013-01-17 14:05:00,21.4,21.41,21.4,21.41,91500.0,17.7544,17.7627,17.7544,17.7627,91500.0
2013-01-17 14:10:00,21.41,21.42,21.41,21.41,56000.0,17.7627,17.771,17.7627,17.7627,56000.0
2013-01-17 14:15:00,21.41,21.41,21.41,21.41,77500.0,17.7627,17.7627,17.7627,17.7627,77500.0
2013-01-17 14:20:00,21.41,21.42,21.41,21.41,26500.0,17.7627,17.771,17.7627,17.7627,26500.0
2013-01-17 14:25:00,21.41,21.41,21.4,21.4,31500.0,17.7627,17.7627,17.7544,17.7544,31500.0
2013-01-17 14:30:00,21.4,21.41,21.4,21.41,43500.0,17.7544,17.7627,17.7544,17.7627,43500.0
2013-01-17 14:35:00,21.41,21.41,21.41,21.41,12000.0,17.7627,17.7627,17.7627,17.7627,12000.0
2013-01-17 14:40:00,21.41,21.42,21.4,21.4,56000.0,17.7627,17.771,17.7544,17.7544,56000.0
2013-01-17 14:45:00,21.4,21.4,21.4,21.4,36500.0,17.7544,17.7544,17.7544,17.7544,36500.0
2013-01-17 14:50:00,21.4,21.4,21.39,21.39,95000.0,17.7544,17.7544,17.7461,17.7461,95000.0
2013-01-17 14:55:00,21.39,21.4,21.39,21.39,66000.0,17.7461,17.7544,17.7461,17.7461,66000.0
2013-01-17 15:00:00,21.39,21.4,21.39,21.4,31500.0,17.7461,17.7544,17.7461,17.7544,31500.0
2013-01-17 15:05:00,21.4,21.4,21.4,21.4,9500.0,17.7544,17.7544,17.7544,17.7544,9500.0
2013-01-17 15:10:00,21.4,21.4,21.4,21.4,113500.0,17.7544,17.7544,17.7544,17.7544,113500.0
2013-01-17 15:15:00,21.4,21.4,21.4,21.4,95500.0,17.7544,17.7544,17.7544,17.7544,95500.0
2013-01-17 15:20:00,21.4,21.4,21.39,21.39,100500.0,17.7544,17.7544,17.7461,17.7461,100500.0
2013-01-17 15:25:00,21.39,21.39,21.38,21.39,47500.0,17.7461,17.7461,17.7378,17.7461,47500.0
2013-01-17 15:30:00,21.39,21.4,21.39,21.4,18500.0,17.7461,17.7544,17.7461,17.7544,18500.0
2013-01-17 15:35:00,21.4,21.41,21.39,21.4,679500.0,17.7544,17.7627,17.7461,17.7544,679500.0
2013-01-17 15:40:00,21.4,21.41,21.4,21.4,30000.0,17.7544,17.7627,17.7544,17.7544,30000.0
2013-01-17 15:45:00,21.4,21.4,21.39,21.39,22000.0,17.7544,17.7544,17.7461,17.7461,22000.0
2013-01-17 15:50:00,21.39,21.39,21.38,21.38,308000.0,17.7461,17.7461,17.7378,17.7378,308000.0
2013-01-17 15:55:00,21.38,21.39,21.37,21.37,399000.0,17.7378,17.7461,17.7295,17.7295,399000.0
2013-01-18 09:30:00,21.38,21.4,21.38,21.39,99000.0,17.7378,17.7544,17.7378,17.7461,99000.0
2013-01-18 09:35:00,21.39,21.39,21.34,21.35,154000.0,17.7461,17.7461,17.7046,17.7129,154000.0
2013-01-18 09:40:00,21.36,21.36,21.35,21.35,12500.0,17.7212,17.7212,17.7129,17.7129,12500.0
2013-01-18 09:45:00,21.34,21.35,21.34,21.34,27500.0,17.7046,17.7129,17.7046,17.7046,27500.0
2013-01-18 09:50:00,21.35,21.35,21.33,21.34,101000.0,17.7129,17.7129,17.6963,17.7046,101000.0
2013-01-18 09:55:00,21.33,21.34,21.33,21.34,36000.0,17.6963,17.7046,17.6963,17.7046,36000.0
2013-01-18 10:00:00,21.34,21.34,21.33,21.33,16000.0,17.7046,17.7046,17.6963,17.6963,16000.0
2013-01-18 10:05:00,21.33,21.35,21.33,21.35,18500.0,17.6963,17.7129,17.6963,17.7129,18500.0
2013-01-18 10:10:00,21.35,21.36,21.34,21.35,9500.0,17.7129,17.7212,17.7046,17.7129,9500.0
2013-01-18 10:15:00,21.36,21.37,21.36,21.36,14000.0,17.7212,17.7295,17.7212,17.7212,14000.0
2013-01-18 10:20:00,21.36,21.37,21.36,21.36,22000.0,17.7212,17.7295,17.7212,17.7212,22000.0
2013-01-18 10:25:00,21.36,21.37,21.35,21.36,72000.0,17.7212,17.7295,17.7129,17.7212,72000.0
2013-01-18 10:30:00,21.36,21.36,21.35,21.35,50500.0,17.7212,17.7212,17.7129,17.7129,50500.0
2013-01-18 10:35:00,21.35,21.35,21.35,21.35,30500.0,17.7129,17.7129,17.7129,17.7129,30500.0
2013-01-18 10:40:00,21.36,21.36,21.35,21.35,16000.0,17.7212,17.7212,17.7129,17.7129,16000.0
2013-01-18 10:45:00,21.35,21.35,21.35,21.35,6500.0,17.7129,17.7129,17.7129,17.7129,6500.0
2013-01-18 10:50:00,21.35,21.35,21.34,21.34,37000.0,17.7129,17.7129,17.7046,17.7046,37000.0
2013-01-18 10:55:00,21.34,21.34,21.34,21.34,19500.0,17.7046,17.7046,17.7046,17.7046,19500.0
2013-01-18 11:00:00,21.34,21.34,21.33,21.33,48000.0,17.7046,17.7046,17.6963,17.6963,48000.0
2013-01-18 11:05:00,21.33,21.33,21.33,21.33,11500.0,17.6963,17.6963,17.6963,17.6963,11500.0
2013-01-18 11:10:00,21.33,21.33,21.32,21.32,16500.0,17.6963,17.6963,17.688,17.688,16500.0
2013-01-18 11:15:00,21.31,21.34,21.31,21.34,22000.0,17.6797,17.7046,17.6797,17.7046,22000.0
2013-01-18 11:20:00,21.34,21.34,21.33,21.34,61000.0,17.7046,17.7046,17.6963,17.7046,61000.0
2013-01-18 11:25:00,21.34,21.34,21.33,21.33,58500.0,17.7046,17.7046,17.6963,17.6963,58500.0
2013-01-18 11:30:00,21.34,21.34,21.33,21.33,136500.0,17.7046,17.7046,17.6963,17.6963,136500.0
2013-01-18 11:35:00,21.33,21.34,21.33,21.34,147000.0,17.6963,17.7046,17.6963,17.7046,147000.0
2013-01-18 11:40:00,21.34,21.34,21.33,21.34,20000.0,17.7046,17.7046,17.6963,17.7046,20000.0
2013-01-18 11:45:00,21.34,21.34,21.32,21.33,42500.0,17.7046,17.7046,17.688,17.6963,42500.0
2013-01-18 11:50:00,21.33,21.34,21.33,21.34,10000.0,17.6963,17.7046,17.6963,17.7046,10000.0
2013-01-18 11:55:00,21.34,21.34,21.34,21.34,28500.0,17.7046,17.7046,17.7046,17.7046,28500.0
2013-01-18 12:00:00,21.34,21.35,21.34,21.34,487000.0,17.7046,17.7129,17.7046,17.7046,487000.0
2013-01-18 12:05:00,21.34,21.34,21.34,21.34,42500.0,17.7046,17.7046,17.7046,17.7046,42500.0
2013-01-18 12:10:00,21.34,21.34,21.34,21.34,12500.0,17.7046,17.7046,17.7046,17.7046,12500.0
2013-01-18 12:15:00,21.34,21.34,21.34,21.34,36000.0,17.7046,17.7046,17.7046,17.7046,36000.0
2013-01-18 12:20:00,21.34,21.34,21.34,21.34,53000.0,17.7046,17.7046,17.7046,17.7046,53000.0
2013-01-18 12:25:00,21.34,21.34,21.34,21.34,50500.0,17.7046,17.7046,17.7046,17.7046,50500.0
2013-01-18 12:30:00,21.34,21.34,21.34,21.34,32000.0,17.7046,17.7046,17.7046,17.7046,32000.0
2013-01-18 12:35:00,21.34,21.35,21.34,21.35,31000.0,17.7046,17.7129,17.7046,17.7129,31000.0
2013-01-18 12:40:00,21.34,21.34,21.34,21.34,26000.0,17.7046,17.7046,17.7046,17.7046,26000.0
2013-01-18 12:45:00,21.34,21.35,21.34,21.34,15000.0,17.7046,17.7129,17.7046,17.7046,15000.0
2013-01-18 12:50:00,21.34,21.37,21.34,21.36,41000.0,17.7046,17.7295,17.7046,17.7212,41000.0
2013-01-18 12:55:00,21.36,21.37,21.36,21.36,16500.0,17.7212,17.7295,17.7212,17.7212,16500.0
2013-01-18 13:00:00,21.36,21.38,21.36,21.38,94500.0,17.7212,17.7378,17.7212,17.7378,94500.0
2013-01-18 13:05:00,21.38,21.38,21.38,21.38,79000.0,17.7378,17.7378,17.7378,17.7378,79000.0
2013-01-18 13:10:00,21.38,21.39,21.38,21.38,90000.0,17.7378,17.7461,17.7378,17.7378,90000.0
2013-01-18 13:15:00,21.38,21.39,21.38,21.39,66000.0,17.7378,17.7461,17.7378,17.7461,66000.0
2013-01-18 13:20:00,21.39,21.39,21.38,21.38,40500.0,17.7461,17.7461,17.7378,17.7378,40500.0
2013-01-18 13:25:00,21.38,21.39,21.38,21.38,62000.0,17.7378,17.7461,17.7378,17.7378,62000.0
2013-01-18 13:30:00,21.38,21.38,21.38,21.38,88000.0,17.7378,17.7378,17.7378,17.7378,88000.0
2013-01-18 13:35:00,21.38,21.39,21.38,21.38,13500.0,17.7378,17.7461,17.7378,17.7378,13500.0
2013-01-18 13:40:00,21.38,21.39,21.38,21.39,63000.0,17.7378,17.7461,17.7378,17.7461,63000.0
2013-01-18 13:45:00,21.39,21.39,21.39,21.39,49500.0,17.7461,17.7461,17.7461,17.7461,49500.0
2013-01-18 13:50:00,21.39,21.39,21.39,21.39,26500.0,17.7461,17.7461,17.7461,17.7461,26500.0
2013-01-18 13:55:00,21.39,21.39,21.39,21.39,39500.0,17.7461,17.7461,17.7461,17.7461,39500.0
2013-01-18 14:00:00,21.39,21.39,21.39,21.39,161000.0,17.7461,17.7461,17.7461,17.7461,161000.0
2013-01-18 14:05:00,21.39,21.39,21.39,21.39,57500.0,17.7461,17.7461,17.7461,17.7461,57500.0
2013-01-18 14:10:00,21.4,21.4,21.39,21.39,40500.0,17.7544,17.7544,17.7461,17.7461,40500.0
2013-01-18 14:15:00,21.39,21.4,21.39,21.39,56500.0,17.7461,17.7544,17.7461,17.7461,56500.0
2013-01-18 14:20:00,21.39,21.39,21.39,21.39,20500.0,17.7461,17.7461,17.7461,17.7461,20500.0
2013-01-18 14:25:00,21.39,21.4,21.39,21.4,35500.0,17.7461,17.7544,17.7461,17.7544,35500.0
2013-01-18 14:30:00,21.4,21.4,21.4,21.4,54000.0,17.7544,17.7544,17.7544,17.7544,54000.0
2013-01-18 14:35:00,21.4,21.41,21.4,21.4,62500.0,17.7544,17.7627,17.7544,17.7544,62500.0
2013-01-18 14:40:00,21.41,21.41,21.41,21.41,44500.0,17.7627,17.7627,17.7627,17.7627,44500.0
2013-01-18 14:45:00,21.41,21.41,21.39,21.4,41500.0,17.7627,17.7627,17.7461,17.7544,41500.0
2013-01-18 14:50:00,21.4,21.4,21.4,21.4,23500.0,17.7544,17.7544,17.7544,17.7544,23500.0
2013-01-18 14:55:00,21.4,21.4,21.4,21.4,37500.0,17.7544,17.7544,17.7544,17.7544,37500.0
2013-01-18 15:00:00,21.4,21.4,21.4,21.4,28000.0,17.7544,17.7544,17.7544,17.7544,28000.0
2013-01-18 15:05:00,21.4,21.4,21.39,21.4,34000.0,17.7544,17.7544,17.7461,17.7544,34000.0
2013-01-18 15:10:00,21.4,21.4,21.4,21.4,21000.0,17.7544,17.7544,17.7544,17.7544,21000.0
2013-01-18 15:15:00,21.4,21.4,21.39,21.4,95500.0,17.7544,17.7544,17.7461,17.7544,95500.0
2013-01-18 15:20:00,21.4,21.41,21.4,21.4,138000.0,17.7544,17.7627,17.7544,17.7544,138000.0
2013-01-18 15:25:00,21.41,21.41,21.4,21.41,69500.0,17.7627,17.7627,17.7544,17.7627,69500.0
2013-01-18 15:30:00,21.41,21.42,21.41,21.42,120000.0,17.7627,17.771,17.7627,17.771,120000.0
2013-01-18 15:35:00,21.42,21.43,21.42,21.42,73000.0,17.771,17.7793,17.771,17.771,73000.0
2013-01-18 15:40:00,21.42,21.42,21.42,21.42,38500.0,17.771,17.771,17.771,17.771,38500.0
2013-01-18 15:45:00,21.42,21.43,21.42,21.43,33000.0,17.771,17.7793,17.771,17.7793,33000.0
2013-01-18 15:50:00,21.43,21.44,21.43,21.43,87500.0,17.7793,17.7876,17.7793,17.7793,87500.0
2013-01-18 15:55:00,21.43,21.44,21.42,21.42,297000.0,17.7793,17.7876,17.771,17.771,297000.0
2013-01-22 09:30:00,21.44,21.44,21.43,21.43,99500.0,17.7876,17.7876,17.7793,17.7793,99500.0
2013-01-22 09:35:00,21.44,21.47,21.44,21.46,23000.0,17.7876,17.8125,17.7876,17.8042,23000.0
2013-01-22 09:40:00,21.45,21.45,21.44,21.44,13000.0,17.7959,17.7959,17.7876,17.7876,13000.0
2013-01-22 09:45:00,21.44,21.46,21.44,21.45,29500.0,17.7876,17.8042,17.7876,17.7959,29500.0
2013-01-22 09:50:00,21.45,21.47,21.45,21.47,17000.0,17.7959,17.8125,17.7959,17.8125,17000.0
2013-01-22 09:55:00,21.47,21.47,21.45,21.46,33500.0,17.8125,17.8125,17.7959,17.8042,33500.0
2013-01-22 10:00:00,21.45,21.45,21.43,21.44,26000.0,17.7959,17.7959,17.7793,17.7876,26000.0
2013-01-22 10:05:00,21.44,21.46,21.44,21.46,50000.0,17.7876,17.8042,17.7876,17.8042,50000.0
2013-01-22 10:10:00,21.46,21.46,21.44,21.44,76500.0,17.8042,17.8042,17.7876,17.7876,76500.0
2013-01-22 10:15:00,21.43,21.44,21.43,21.44,15000.0,17.7793,17.7876,17.7793,17.7876,15000.0
2013-01-22 10:20:00,21.45,21.45,21.44,21.45,27500.0,17.7959,17.7959,17.7876,17.7959,27500.0
2013-01-22 10:25:00,21.44,21.44,21.43,21.43,14500.0,17.7876,17.7876,17.7793,17.7793,14500.0
2013-01-22 10:30:00,21.43,21.44,21.42,21.44,34000.0,17.7793,17.7876,17.771,17.7876,34000.0
2013-01-22 10:35:00,21.44,21.45,21.44,21.45,5500.0,17.7876,17.7959,17.7876,17.7959,5500.0
2013-01-22 10:40:00,21.45,21.46,21.44,21.46,24500.0,17.7959,17.8042,17.7876,17.8042,24500.0
2013-01-22 10:45:00,21.45,21.47,21.45,21.47,31500.0,17.7959,17.8125,17.7959,17.8125,31500.0
2013-01-22 10:50:00,21.47,21.47,21.46,21.47,37500.0,17.8125,17.8125,17.8042,17.8125,37500.0
2013-01-22 10:55:00,21.47,21.47,21.47,21.47,39500.0,17.8125,17.8125,17.8125,17.8125,39500.0
2013-01-22 11:00:00,21.47,21.47,21.46,21.46,33000.0,17.8125,17.8125,17.8042,17.8042,33000.0
2013-01-22 11:05:00,21.47,21.48,21.47,21.48,51500.0,17.8125,17.8208,17.8125,17.8208,51500.0
2013-01-22 11:10:00,21.48,21.49,21.48,21.48,45500.0,17.8208,17.8291,17.8208,17.8208,45500.0
2013-01-22 11:15:00,21.48,21.49,21.48,21.49,174000.0,17.8208,17.8291,17.8208,17.8291,174000.0
2013-01-22 11:20:00,21.49,21.5,21.49,21.5,153500.0,17.8291,17.8374,17.8291,17.8374,153500.0
2013-01-22 11:25:00,21.5,21.5,21.5,21.5,70500.0,17.8374,17.8374,17.8374,17.8374,70500.0
2013-01-22 11:30:00,21.5,21.5,21.5,21.5,42000.0,17.8374,17.8374,17.8374,17.8374,42000.0
2013-01-22 11:35:00,21.5,21.5,21.49,21.49,38000.0,17.8374,17.8374,17.8291,17.8291,38000.0
2013-01-22 11:40:00,21.49,21.5,21.49,21.5,14500.0,17.8291,17.8374,17.8291,17.8374,14500.0
2013-01-22 11:45:00,21.5,21.51,21.5,21.5,62500.0,17.8374,17.8457,17.8374,17.8374,62500.0
2013-01-22 11:50:00,21.5,21.52,21.5,21.52,168500.0,17.8374,17.854,17.8374,17.854,168500.0
2013-01-22 11:55:00,21.52,21.53,21.52,21.52,58500.0,17.854,17.8623,17.854,17.854,58500.0
2013-01-22 12:00:00,21.52,21.52,21.52,21.52,7500.0,17.854,17.854,17.854,17.854,7500.0
2013-01-22 12:05:00,21.52,21.52,21.52,21.52,37000.0,17.854,17.854,17.854,17.854,37000.0
2013-01-22 12:10:00,21.52,21.53,21.52,21.53,21500.0,17.854,17.8623,17.854,17.8623,21500.0
2013-01-22 12:15:00,21.53,21.53,21.53,21.53,35000.0,17.8623,17.8623,17.8623,17.8623,35000.0
2013-01-22 12:20:00,21.53,21.53,21.53,21.53,30500.0,17.8623,17.8623,17.8623,17.8623,30500.0
2013-01-22 12:25:00,21.53,21.54,21.53,21.53,44500.0,17.8623,17.8706,17.8623,17.8623,44500.0
2013-01-22 12:30:00,21.54,21.54,21.53,21.54,40500.0,17.8706,17.8706,17.8623,17.8706,40500.0
2013-01-22 12:35:00,21.54,21.54,21.53,21.53,30500.0,17.8706,17.8706,17.8623,17.8623,30500.0
2013-01-22 12:40:00,21.53,21.55,21.53,21.55,27000.0,17.8623,17.8789,17.8623,17.8789,27000.0
2013-01-22 12:45:00,21.55,21.55,21.53,21.54,12000.0,17.8789,17.8789,17.8623,17.8706,12000.0
2013-01-22 12:50:00,21.53,21.53,21.53,21.53,16500.0,17.8623,17.8623,17.8623,17.8623,16500.0
2013-01-22 12:55:00,21.53,21.53,21.53,21.53,1500.0,17.8623,17.8623,17.8623,17.8623,1500.0
2013-01-22 13:00:00,21.52,21.53,21.52,21.53,39500.0,17.854,17.8623,17.854,17.8623,39500.0
2013-01-22 13:05:00,21.53,21.53,21.53,21.53,15000.0,17.8623,17.8623,17.8623,17.8623,15000.0
2013-01-22 13:10:00,21.53,21.54,21.53,21.53,6500.0,17.8623,17.8706,17.8623,17.8623,6500.0
2013-01-22 13:15:00,21.54,21.55,21.54,21.55,46500.0,17.8706,17.8789,17.8706,17.8789,46500.0
2013-01-22 13:20:00,21.54,21.55,21.54,21.54,81500.0,17.8706,17.8789,17.8706,17.8706,81500.0
2013-01-22 13:25:00,21.54,21.54,21.54,21.54,44000.0,17.8706,17.8706,17.8706,17.8706,44000.0
2013-01-22 13:30:00,21.54,21.54,21.53,21.53,71000.0,17.8706,17.8706,17.8623,17.8623,71000.0
2013-01-22 13:35:00,21.53,21.54,21.53,21.54,45000.0,17.8623,17.8706,17.8623,17.8706,45000.0
2013-01-22 13:40:00,21.54,21.55,21.53,21.55,55500.0,17.8706,17.8789,17.8623,17.8789,55500.0
2013-01-22 13:45:00,21.55,21.55,21.55,21.55,37000.0,17.8789,17.8789,17.8789,17.8789,37000.0
2013-01-22 13:50:00,21.55,21.55,21.55,21.55,123000.0,17.8789,17.8789,17.8789,17.8789,123000.0
2013-01-22 13:55:00,21.55,21.55,21.54,21.54,228500.0,17.8789,17.8789,17.8706,17.8706,228500.0
2013-01-22 14:00:00,21.54,21.54,21.54,21.54,10500.0,17.8706,17.8706,17.8706,17.8706,10500.0
2013-01-22 14:05:00,21.54,21.55,21.54,21.55,16000.0,17.8706,17.8789,17.8706,17.8789,16000.0
2013-01-22 14:10:00,21.55,21.56,21.55,21.56,9000.0,17.8789,17.8871,17.8789,17.8871,9000.0
2013-01-22 14:15:00,21.56,21.56,21.55,21.56,29500.0,17.8871,17.8871,17.8789,17.8871,29500.0
2013-01-22 14:20:00,21.56,21.56,21.55,21.56,63500.0,17.8871,17.8871,17.8789,17.8871,63500.0
2013-01-22 14:25:00,21.56,21.56,21.56,21.56,40000.0,17.8871,17.8871,17.8871,17.8871,40000.0
2013-01-22 14:30:00,21.56,21.56,21.56,21.56,64000.0,17.8871,17.8871,17.8871,17.8871,64000.0
2013-01-22 14:35:00,21.56,21.57,21.56,21.56,21000.0,17.8871,17.8954,17.8871,17.8871,21000.0
2013-01-22 14:40:00,21.56,21.56,21.56,21.56,13500.0,17.8871,17.8871,17.8871,17.8871,13500.0
2013-01-22 14:45:00,21.56,21.57,21.56,21.57,75000.0,17.8871,17.8954,17.8871,17.8954,75000.0
2013-01-22 14:50:00,21.57,21.57,21.56,21.57,86000.0,17.8954,17.8954,17.8871,17.8954,86000.0
2013-01-22 14:55:00,21.56,21.57,21.56,21.57,45000.0,17.8871,17.8954,17.8871,17.8954,45000.0
2013-01-22 15:00:00,21.57,21.57,21.56,21.56,13000.0,17.8954,17.8954,17.8871,17.8871,13000.0
2013-01-22 15:05:00,21.56,21.57,21.56,21.56,13500.0,17.8871,17.8954,17.8871,17.8871,13500.0
2013-01-22 15:10:00,21.57,21.57,21.55,21.55,32000.0,17.8954,17.8954,17.8789,17.8789,32000.0
2013-01-22 15:15:00,21.55,21.56,21.55,21.56,23000.0,17.8789,17.8871,17.8789,17.8871,23000.0
2013-01-22 15:20:00,21.55,21.56,21.55,21.55,21500.0,17.8789,17.8871,17.8789,17.8789,21500.0
2013-01-22 15:25:00,21.55,21.56,21.55,21.56,36000.0,17.8789,17.8871,17.8789,17.8871,36000.0
2013-01-22 15:30:00,21.56,21.56,21.56,21.56,115500.0,17.8871,17.8871,17.8871,17.8871,115500.0
2013-01-22 15:35:00,21.56,21.57,21.56,21.57,131000.0,17.8871,17.8954,17.8871,17.8954,131000.0
2013-01-22 15:40:00,21.57,21.57,21.56,21.57,65500.0,17.8954,17.8954,17.8871,17.8954,65500.0
2013-01-22 15:45:00,21.57,21.57,21.56,21.57,27500.0,17.8954,17.8954,17.8871,17.8954,27500.0
2013-01-22 15:50:00,21.57,21.58,21.57,21.58,86000.0,17.8954,17.9037,17.8954,17.9037,86000.0
2013-01-22 15:55:00,21.58,21.6,21.58,21.6,279500.0,17.9037,17.9203,17.9037,17.9203,279500.0
2013-01-23 09:30:00,21.6,21.61,21.59,21.6,112000.0,17.9203,17.9286,17.912,17.9203,112000.0
2013-01-23 09:35:00,21.6,21.6,21.58,21.6,74500.0,17.9203,17.9203,17.9037,17.9203,74500.0
2013-01-23 09:40:00,21.6,21.6,21.59,21.59,20500.0,17.9203,17.9203,17.912,17.912,20500.0
2013-01-23 09:45:00,21.59,21.59,21.58,21.59,31500.0,17.912,17.912,17.9037,17.912,31500.0
2013-01-23 09:50:00,21.59,21.6,21.59,21.59,23500.0,17.912,17.9203,17.912,17.912,23500.0
2013-01-23 09:55:00,21.59,21.62,21.59,21.61,29000.0,17.912,17.9369,17.912,17.9286,29000.0
2013-01-23 10:00:00,21.62,21.62,21.61,21.61,46000.0,17.9369,17.9369,17.9286,17.9286,46000.0
2013-01-23 10:05:00,21.61,21.62,21.61,21.61,29500.0,17.9286,17.9369,17.9286,17.9286,29500.0
2013-01-23 10:10:00,21.61,21.63,21.61,21.63,204500.0,17.9286,17.9452,17.9286,17.9452,204500.0
2013-01-23 10:15:00,21.62,21.63,21.6,21.6,61000.0,17.9369,17.9452,17.9203,17.9203,61000.0
2013-01-23 10:20:00,21.6,21.6,21.59,21.59,35000.0,17.9203,17.9203,17.912,17.912,35000.0
2013-01-23 10:25:00,21.59,21.59,21.58,21.58,27000.0,17.912,17.912,17.9037,17.9037,27000.0
2013-01-23 10:30:00,21.58,21.58,21.56,21.57,145000.0,17.9037,17.9037,17.8871,17.8954,145000.0
2013-01-23 10:35:00,21.57,21.57,21.56,21.57,66500.0,17.8954,17.8954,17.8871,17.8954,66500.0
2013-01-23 10:40:00,21.57,21.57,21.56,21.56,21000.0,17.8954,17.8954,17.8871,17.8871,21000.0
2013-01-23 10:45:00,21.57,21.57,21.56,21.56,12000.0,17.8954,17.8954,17.8871,17.8871,12000.0
2013-01-23 10:50:00,21.56,21.58,21.56,21.58,48500.0,17.8871,17.9037,17.8871,17.9037,48500.0
2013-01-23 10:55:00,21.58,21.58,21.57,21.57,19000.0,17.9037,17.9037,17.8954,17.8954,19000.0
2013-01-23 11:00:00,21.58,21.59,21.58,21.58,71500.0,17.9037,17.912,17.9037,17.9037,71500.0
2013-01-23 11:05:00,21.58,21.59,21.58,21.59,84500.0,17.9037,17.912,17.9037,17.912,84500.0
2013-01-23 11:10:00,21.59,21.61,21.59,21.6,102500.0,17.912,17.9286,17.912,17.9203,102500.0
2013-01-23 11:15:00,21.6,21.61,21.6,21.61,57500.0,17.9203,17.9286,17.9203,17.9286,57500.0
2013-01-23 11:20:00,21.61,21.61,21.6,21.6,31000.0,17.9286,17.9286,17.9203,17.9203,31000.0
2013-01-23 11:25:00,21.59,21.59,21.58,21.58,45500.0,17.912,17.912,17.9037,17.9037,45500.0
2013-01-23 11:30:00,21.58,21.59,21.58,21.59,51000.0,17.9037,17.912,17.9037,17.912,51000.0
2013-01-23 11:35:00,21.59,21.6,21.59,21.6,62000.0,17.912,17.9203,17.912,17.9203,62000.0
2013-01-23 11:40:00,21.6,21.6,21.59,21.59,55500.0,17.9203,17.9203,17.912,17.912,55500.0
2013-01-23 11:45:00,21.59,21.59,21.59,21.59,28000.0,17.912,17.912,17.912,17.912,28000.0
2013-01-23 11:50:00,21.59,21.6,21.59,21.6,692000.0,17.912,17.9203,17.912,17.9203,692000.0
2013-01-23 11:55:00,21.6,21.61,21.6,21.6,47500.0,17.9203,17.9286,17.9203,17.9203,47500.0
2013-01-23 12:00:00,21.6,21.61,21.6,21.61,50500.0,17.9203,17.9286,17.9203,17.9286,50500.0
2013-01-23 12:05:00,21.61,21.61,21.61,21.61,43000.0,17.9286,17.9286,17.9286,17.9286,43000.0
2013-01-23 12:10:00,21.6,21.61,21.6,21.6,23000.0,17.9203,17.9286,17.9203,17.9203,23000.0
2013-01-23 12:15:00,21.6,21.6,21.6,21.6,10500.0,17.9203,17.9203,17.9203,17.9203,10500.0
2013-01-23 12:20:00,21.6,21.6,21.6,21.6,21000.0,17.9203,17.9203,17.9203,17.9203,21000.0
2013-01-23 12:25:00,21.6,21.6,21.59,21.6,161500.0,17.9203,17.9203,17.912,17.9203,161500.0
2013-01-23 12:30:00,21.59,21.6,21.59,21.6,18000.0,17.912,17.9203,17.912,17.9203,18000.0
2013-01-23 12:35:00,21.6,21.6,21.59,21.59,59500.0,17.9203,17.9203,17.912,17.912,59500.0
2013-01-23 12:40:00,21.59,21.6,21.59,21.6,33500.0,17.912,17.9203,17.912,17.9203,33500.0
2013-01-23 12:45:00,21.6,21.6,21.59,21.59,17000.0,17.9203,17.9203,17.912,17.912,17000.0
2013-01-23 12:50:00,21.59,21.6,21.59,21.59,19000.0,17.912,17.9203,17.912,17.912,19000.0
2013-01-23 12:55:00,21.6,21.61,21.59,21.61,69500.0,17.9203,17.9286,17.912,17.9286,69500.0
2013-01-23 13:00:00,21.61,21.61,21.6,21.6,17500.0,17.9286,17.9286,17.9203,17.9203,17500.0
2013-01-23 13:05:00,21.61,21.61,21.6,21.61,13000.0,17.9286,17.9286,17.9203,17.9286,13000.0
2013-01-23 13:10:00,21.61,21.61,21.6,21.61,24500.0,17.9286,17.9286,17.9203,17.9286,24500.0
2013-01-23 13:15:00,21.61,21.61,21.61,21.61,22000.0,17.9286,17.9286,17.9286,17.9286,22000.0
2013-01-23 13:20:00,21.62,21.62,21.62,21.62,7500.0,17.9369,17.9369,17.9369,17.9369,7500.0
2013-01-23 13:25:00,21.62,21.62,21.61,21.61,7500.0,17.9369,17.9369,17.9286,17.9286,7500.0
2013-01-23 13:30:00,21.61,21.61,21.6,21.61,27500.0,17.9286,17.9286,17.9203,17.9286,27500.0
2013-01-23 13:35:00,21.61,21.61,21.61,21.61,7000.0,17.9286,17.9286,17.9286,17.9286,7000.0
2013-01-23 13:40:00,21.61,21.61,21.61,21.61,15000.0,17.9286,17.9286,17.9286,17.9286,15000.0
2013-01-23 13:45:00,21.61,21.61,21.61,21.61,15000.0,17.9286,17.9286,17.9286,17.9286,15000.0
2013-01-23 13:50:00,21.61,21.61,21.61,21.61,38500.0,17.9286,17.9286,17.9286,17.9286,38500.0
2013-01-23 13:55:00,21.61,21.62,21.61,21.62,7500.0,17.9286,17.9369,17.9286,17.9369,7500.0
2013-01-23 14:00:00,21.62,21.62,21.62,21.62,53000.0,17.9369,17.9369,17.9369,17.9369,53000.0
2013-01-23 14:05:00,21.62,21.63,21.61,21.62,64000.0,17.9369,17.9452,17.9286,17.9369,64000.0
2013-01-23 14:10:00,21.61,21.62,21.61,21.62,78000.0,17.9286,17.9369,17.9286,17.9369,78000.0
2013-01-23 14:15:00,21.61,21.62,21.61,21.62,26500.0,17.9286,17.9369,17.9286,17.9369,26500.0
2013-01-23 14:20:00,21.63,21.63,21.62,21.62,13000.0,17.9452,17.9452,17.9369,17.9369,13000.0
2013-01-23 14:25:00,21.62,21.63,21.62,21.63,101000.0,17.9369,17.9452,17.9369,17.9452,101000.0
2013-01-23 14:30:00,21.63,21.63,21.62,21.62,167500.0,17.9452,17.9452,17.9369,17.9369,167500.0
2013-01-23 14:35:00,21.63,21.64,21.63,21.63,152000.0,17.9452,17.9535,17.9452,17.9452,152000.0
2013-01-23 14:40:00,21.64,21.64,21.63,21.63,28500.0,17.9535,17.9535,17.9452,17.9452,28500.0
2013-01-23 14:45:00,21.64,21.64,21.63,21.63,53000.0,17.9535,17.9535,17.9452,17.9452,53000.0
2013-01-23 14:50:00,21.63,21.63,21.62,21.63,40500.0,17.9452,17.9452,17.9369,17.9452,40500.0
2013-01-23 14:55:00,21.62,21.63,21.62,21.63,38000.0,17.9369,17.9452,17.9369,17.9452,38000.0
2013-01-23 15:00:00,21.63,21.63,21.62,21.63,57000.0,17.9452,17.9452,17.9369,17.9452,57000.0
2013-01-23 15:05:00,21.63,21.63,21.63,21.63,35500.0,17.9452,17.9452,17.9452,17.9452,35500.0
2013-01-23 15:10:00,21.63,21.63,21.63,21.63,30000.0,17.9452,17.9452,17.9452,17.9452,30000.0
2013-01-23 15:15:00,21.63,21.63,21.62,21.62,47000.0,17.9452,17.9452,17.9369,17.9369,47000.0
2013-01-23 15:20:00,21.62,21.63,21.61,21.62,48500.0,17.9369,17.9452,17.9286,17.9369,48500.0
2013-01-23 15:25:00,21.62,21.62,21.61,21.61,95500.0,17.9369,17.9369,17.9286,17.9286,95500.0
2013-01-23 15:30:00,21.61,21.61,21.61,21.61,79000.0,17.9286,17.9286,17.9286,17.9286,79000.0
2013-01-23 15:35:00,21.61,21.61,21.61,21.61,115000.0,17.9286,17.9286,17.9286,17.9286,115000.0
2013-01-23 15:40:00,21.61,21.61,21.59,21.6,203500.0,17.9286,17.9286,17.912,17.9203,203500.0
2013-01-23 15:45:00,21.6,21.61,21.6,21.61,40000.0,17.9203,17.9286,17.9203,17.9286,40000.0
2013-01-23 15:50:00,21.61,21.61,21.59,21.6,157500.0,17.9286,17.9286,17.912,17.9203,157500.0
2013-01-23 15:55:00,21.6,21.6,21.59,21.6,205000.0,17.9203,17.9203,17.912,17.9203,205000.0
2013-01-24 09:30:00,21.62,21.65,21.61,21.65,104500.0,17.9369,17.9618,17.9286,17.9618,104500.0
2013-01-24 09:35:00,21.66,21.7,21.66,21.7,56000.0,17.9701,18.0033,17.9701,18.0033,56000.0
2013-01-24 09:40:00,21.71,21.74,21.71,21.74,153000.0,18.0116,18.0365,18.0116,18.0365,153000.0
2013-01-24 09:45:00,21.75,21.75,21.73,21.73,7000.0,18.0448,18.0448,18.0282,18.0282,7000.0
2013-01-24 09:50:00,21.75,21.75,21.75,21.75,10500.0,18.0448,18.0448,18.0448,18.0448,10500.0
2013-01-24 09:55:00,21.75,21.76,21.74,21.75,19000.0,18.0448,18.0531,18.0365,18.0448,19000.0
2013-01-24 10:00:00,21.75,21.77,21.75,21.77,95500.0,18.0448,18.0614,18.0448,18.0614,95500.0
2013-01-24 10:05:00,21.76,21.77,21.75,21.75,173000.0,18.0531,18.0614,18.0448,18.0448,173000.0
2013-01-24 10:10:00,21.75,21.75,21.73,21.73,14000.0,18.0448,18.0448,18.0282,18.0282,14000.0
2013-01-24 10:15:00,21.73,21.73,21.72,21.73,62000.0,18.0282,18.0282,18.0199,18.0282,62000.0
2013-01-24 10:20:00,21.73,21.74,21.72,21.72,33000.0,18.0282,18.0365,18.0199,18.0199,33000.0
2013-01-24 10:25:00,21.72,21.73,21.72,21.73,55000.0,18.0199,18.0282,18.0199,18.0282,55000.0
2013-01-24 10:30:00,21.73,21.73,21.72,21.72,34500.0,18.0282,18.0282,18.0199,18.0199,34500.0
2013-01-24 10:35:00,21.72,21.73,21.72,21.73,15500.0,18.0199,18.0282,18.0199,18.0282,15500.0
2013-01-24 10:40:00,21.73,21.73,21.73,21.73,22000.0,18.0282,18.0282,18.0282,18.0282,22000.0
2013-01-24 10:45:00,21.73,21.74,21.73,21.74,12000.0,18.0282,18.0365,18.0282,18.0365,12000.0
2013-01-24 10:50:00,21.74,21.75,21.74,21.74,12000.0,18.0365,18.0448,18.0365,18.0365,12000.0
2013-01-24 10:55:00,21.74,21.74,21.73,21.73,19500.0,18.0365,18.0365,18.0282,18.0282,19500.0
2013-01-24 11:00:00,21.74,21.76,21.74,21.76,41500.0,18.0365,18.0531,18.0365,18.0531,41500.0
2013-01-24 11:05:00,21.76,21.76,21.75,21.75,77500.0,18.0531,18.0531,18.0448,18.0448,77500.0
2013-01-24 11:10:00,21.76,21.76,21.75,21.76,9500.0,18.0531,18.0531,18.0448,18.0531,9500.0
2013-01-24 11:15:00,21.76,21.76,21.75,21.75,193000.0,18.0531,18.0531,18.0448,18.0448,193000.0
2013-01-24 11:20:00,21.75,21.77,21.75,21.77,55500.0,18.0448,18.0614,18.0448,18.0614,55500.0
2013-01-24 11:25:00,21.77,21.78,21.76,21.78,58500.0,18.0614,18.0697,18.0531,18.0697,58500.0
2013-01-24 11:30:00,21.78,21.78,21.77,21.78,78000.0,18.0697,18.0697,18.0614,18.0697,78000.0
2013-01-24 11:35:00,21.77,21.78,21.77,21.78,18000.0,18.0614,18.0697,18.0614,18.0697,18000.0
2013-01-24 11:40:00,21.78,21.78,21.77,21.78,52500.0,18.0697,18.0697,18.0614,18.0697,52500.0
2013-01-24 11:45:00,21.78,21.78,21.77,21.77,32000.0,18.0697,18.0697,18.0614,18.0614,32000.0
2013-01-24 11:50:00,21.78,21.78,21.76,21.76,26000.0,18.0697,18.0697,18.0531,18.0531,26000.0
2013-01-24 11:55:00,21.77,21.77,21.77,21.77,11500.0,18.0614,18.0614,18.0614,18.0614,11500.0
2013-01-24 12:00:00,21.77,21.77,21.76,21.76,59500.0,18.0614,18.0614,18.0531,18.0531,59500.0
2013-01-24 12:05:00,21.76,21.77,21.76,21.76,26500.0,18.0531,18.0614,18.0531,18.0531,26500.0
2013-01-24 12:10:00,21.76,21.76,21.75,21.75,17500.0,18.0531,18.0531,18.0448,18.0448,17500.0
2013-01-24 12:15:00,21.75,21.75,21.74,21.75,66000.0,18.0448,18.0448,18.0365,18.0448,66000.0
2013-01-24 12:20:00,21.75,21.75,21.74,21.74,65500.0,18.0448,18.0448,18.0365,18.0365,65500.0
2013-01-24 12:25:00,21.74,21.74,21.73,21.74,97500.0,18.0365,18.0365,18.0282,18.0365,97500.0
2013-01-24 12:30:00,21.73,21.73,21.71,21.72,124500.0,18.0282,18.0282,18.0116,18.0199,124500.0
2013-01-24 12:35:00,21.72,21.72,21.69,21.69,49000.0,18.0199,18.0199,17.995,17.995,49000.0
2013-01-24 12:40:00,21.69,21.7,21.69,21.7,18500.0,17.995,18.0033,17.995,18.0033,18500.0
2013-01-24 12:45:00,21.7,21.71,21.69,21.7,26500.0,18.0033,18.0116,17.995,18.0033,26500.0
2013-01-24 12:50:00,21.7,21.7,21.69,21.69,106000.0,18.0033,18.0033,17.995,17.995,106000.0
2013-01-24 12:55:00,21.69,21.69,21.67,21.67,124000.0,17.995,17.995,17.9784,17.9784,124000.0
2013-01-24 13:00:00,21.67,21.68,21.67,21.67,36500.0,17.9784,17.9867,17.9784,17.9784,36500.0
2013-01-24 13:05:00,21.67,21.68,21.67,21.68,9000.0,17.9784,17.9867,17.9784,17.9867,9000.0
2013-01-24 13:10:00,21.68,21.69,21.68,21.68,10000.0,17.9867,17.995,17.9867,17.9867,10000.0
2013-01-24 13:15:00,21.68,21.7,21.68,21.69,25500.0,17.9867,18.0033,17.9867,17.995,25500.0
2013-01-24 13:20:00,21.69,21.71,21.69,21.71,96000.0,17.995,18.0116,17.995,18.0116,96000.0
2013-01-24 13:25:00,21.7,21.71,21.7,21.7,44000.0,18.0033,18.0116,18.0033,18.0033,44000.0
2013-01-24 13:30:00,21.7,21.71,21.69,21.69,47000.0,18.0033,18.0116,17.995,17.995,47000.0
2013-01-24 13:35:00,21.69,21.69,21.68,21.68,21500.0,17.995,17.995,17.9867,17.9867,21500.0
2013-01-24 13:40:00,21.68,21.68,21.66,21.66,22500.0,17.9867,17.9867,17.9701,17.9701,22500.0
2013-01-24 13:45:00,21.65,21.66,21.62,21.62,39000.0,17.9618,17.9701,17.9369,17.9369,39000.0
2013-01-24 13:50:00,21.62,21.64,21.62,21.64,15500.0,17.9369,17.9535,17.9369,17.9535,15500.0
2013-01-24 13:55:00,21.64,21.64,21.63,21.64,12500.0,17.9535,17.9535,17.9452,17.9535,12500.0
2013-01-24 14:00:00,21.64,21.64,21.62,21.62,15000.0,17.9535,17.9535,17.9369,17.9369,15000.0
2013-01-24 14:05:00,21.62,21.64,21.62,21.64,21500.0,17.9369,17.9535,17.9369,17.9535,21500.0
2013-01-24 14:10:00,21.65,21.65,21.64,21.64,32000.0,17.9618,17.9618,17.9535,17.9535,32000.0
2013-01-24 14:15:00,21.64,21.65,21.64,21.64,25000.0,17.9535,17.9618,17.9535,17.9535,25000.0
2013-01-24 14:20:00,21.64,21.64,21.63,21.64,104500.0,17.9535,17.9535,17.9452,17.9535,104500.0
2013-01-24 14:25:00,21.64,21.64,21.64,21.64,60500.0,17.9535,17.9535,17.9535,17.9535,60500.0
2013-01-24 14:30:00,21.64,21.66,21.64,21.66,58000.0,17.9535,17.9701,17.9535,17.9701,58000.0
2013-01-24 14:35:00,21.66,21.67,21.66,21.67,64000.0,17.9701,17.9784,17.9701,17.9784,64000.0
2013-01-24 14:40:00,21.67,21.67,21.67,21.67,61000.0,17.9784,17.9784,17.9784,17.9784,61000.0
2013-01-24 14:45:00,21.67,21.68,21.67,21.67,36500.0,17.9784,17.9867,17.9784,17.9784,36500.0
2013-01-24 14:50:00,21.67,21.68,21.67,21.67,83500.0,17.9784,17.9867,17.9784,17.9784,83500.0
2013-01-24 14:55:00,21.67,21.68,21.67,21.67,66000.0,17.9784,17.9867,17.9784,17.9784,66000.0
2013-01-24 15:00:00,21.67,21.67,21.66,21.67,172000.0,17.9784,17.9784,17.9701,17.9784,172000.0
2013-01-24 15:05:00,21.67,21.68,21.67,21.68,49500.0,17.9784,17.9867,17.9784,17.9867,49500.0
2013-01-24 15:10:00,21.68,21.7,21.68,21.7,89000.0,17.9867,18.0033,17.9867,18.0033,89000.0
2013-01-24 15:15:00,21.7,21.7,21.7,21.7,63000.0,18.0033,18.0033,18.0033,18.0033,63000.0
2013-01-24 15:20:00,21.7,21.7,21.69,21.7,112000.0,18.0033,18.0033,17.995,18.0033,112000.0
2013-01-24 15:25:00,21.7,21.71,21.7,21.71,28500.0,18.0033,18.0116,18.0033,18.0116,28500.0
2013-01-24 15:30:00,21.71,21.72,21.71,21.72,60000.0,18.0116,18.0199,18.0116,18.0199,60000.0
2013-01-24 15:35:00,21.72,21.74,21.72,21.72,35000.0,18.0199,18.0365,18.0199,18.0199,35000.0
2013-01-24 15:40:00,21.73,21.73,21.72,21.73,48000.0,18.0282,18.0282,18.0199,18.0282,48000.0
2013-01-24 15:45:00,21.73,21.73,21.71,21.71,30000.0,18.0282,18.0282,18.0116,18.0116,30000.0
2013-01-24 15:50:00,21.71,21.71,21.69,21.69,38500.0,18.0116,18.0116,17.995,17.995,38500.0
2013-01-24 15:55:00,21.69,21.71,21.69,21.7,121500.0,17.995,18.0116,17.995,18.0033,121500.0
2013-01-25 09:30:00,21.82,21.82,21.79,21.79,130500.0,18.1029,18.1029,18.078,18.078,130500.0
2013-01-25 09:35:00,21.79,21.8,21.78,21.78,41000.0,18.078,18.0863,18.0697,18.0697,41000.0
2013-01-25 09:40:00,21.78,21.81,21.78,21.81,51500.0,18.0697,18.0946,18.0697,18.0946,51500.0
2013-01-25 09:45:00,21.81,21.82,21.78,21.79,56500.0,18.0946,18.1029,18.0697,18.078,56500.0
2013-01-25 09:50:00,21.78,21.81,21.78,21.8,28500.0,18.0697,18.0946,18.0697,18.0863,28500.0
2013-01-25 09:55:00,21.8,21.81,21.8,21.81,20500.0,18.0863,18.0946,18.0863,18.0946,20500.0
2013-01-25 10:00:00,21.8,21.8,21.78,21.79,103000.0,18.0863,18.0863,18.0697,18.078,103000.0
2013-01-25 10:05:00,21.79,21.8,21.78,21.79,40500.0,18.078,18.0863,18.0697,18.078,40500.0
2013-01-25 10:10:00,21.79,21.8,21.79,21.8,92000.0,18.078,18.0863,18.078,18.0863,92000.0
2013-01-25 10:15:00,21.79,21.81,21.79,21.81,60000.0,18.078,18.0946,18.078,18.0946,60000.0
2013-01-25 10:20:00,21.81,21.81,21.8,21.8,30000.0,18.0946,18.0946,18.0863,18.0863,30000.0
2013-01-25 10:25:00,21.8,21.8,21.74,21.74,84500.0,18.0863,18.0863,18.0365,18.0365,84500.0
2013-01-25 10:30:00,21.74,21.75,21.74,21.75,11000.0,18.0365,18.0448,18.0365,18.0448,11000.0
2013-01-25 10:35:00,21.75,21.75,21.74,21.74,8500.0,18.0448,18.0448,18.0365,18.0365,8500.0
2013-01-25 10:40:00,21.77,21.77,21.77,21.77,9500.0,18.0614,18.0614,18.0614,18.0614,9500.0
2013-01-25 10:45:00,21.76,21.76,21.75,21.76,8500.0,18.0531,18.0531,18.0448,18.0531,8500.0
2013-01-25 10:50:00,21.76,21.76,21.75,21.75,7000.0,18.0531,18.0531,18.0448,18.0448,7000.0
2013-01-25 10:55:00,21.76,21.77,21.76,21.76,23000.0,18.0531,18.0614,18.0531,18.0531,23000.0
2013-01-25 11:00:00,21.76,21.79,21.76,21.78,15000.0,18.0531,18.078,18.0531,18.0697,15000.0
2013-01-25 11:05:00,21.79,21.79,21.78,21.78,110000.0,18.078,18.078,18.0697,18.0697,110000.0
2013-01-25 11:10:00,21.77,21.78,21.77,21.78,26500.0,18.0614,18.0697,18.0614,18.0697,26500.0
2013-01-25 11:15:00,21.79,21.79,21.78,21.78,88000.0,18.078,18.078,18.0697,18.0697,88000.0
2013-01-25 11:20:00,21.78,21.78,21.77,21.78,12000.0,18.0697,18.0697,18.0614,18.0697,12000.0
2013-01-25 11:25:00,21.78,21.8,21.78,21.8,4500.0,18.0697,18.0863,18.0697,18.0863,4500.0
2013-01-25 11:30:00,21.8,21.81,21.8,21.81,34000.0,18.0863,18.0946,18.0863,18.0946,34000.0
2013-01-25 11:35:00,21.81,21.82,21.81,21.82,65500.0,18.0946,18.1029,18.0946,18.1029,65500.0
2013-01-25 11:40:00,21.82,21.83,21.81,21.82,35000.0,18.1029,18.1112,18.0946,18.1029,35000.0
2013-01-25 11:45:00,21.81,21.82,21.81,21.82,26000.0,18.0946,18.1029,18.0946,18.1029,26000.0
2013-01-25 11:50:00,21.82,21.82,21.81,21.81,19500.0,18.1029,18.1029,18.0946,18.0946,19500.0
2013-01-25 11:55:00,21.8,21.81,21.8,21.81,89000.0,18.0863,18.0946,18.0863,18.0946,89000.0
2013-01-25 12:00:00,21.81,21.82,21.81,21.82,22500.0,18.0946,18.1029,18.0946,18.1029,22500.0
2013-01-25 12:05:00,21.82,21.84,21.82,21.84,92000.0,18.1029,18.1194,18.1029,18.1194,92000.0
2013-01-25 12:10:00,21.84,21.84,21.84,21.84,21500.0,18.1194,18.1194,18.1194,18.1194,21500.0
2013-01-25 12:15:00,21.84,21.85,21.84,21.85,64500.0,18.1194,18.1277,18.1194,18.1277,64500.0
2013-01-25 12:20:00,21.84,21.84,21.84,21.84,38500.0,18.1194,18.1194,18.1194,18.1194,38500.0
2013-01-25 12:25:00,21.84,21.84,21.83,21.83,29000.0,18.1194,18.1194,18.1112,18.1112,29000.0
2013-01-25 12:30:00,21.83,21.83,21.83,21.83,44000.0,18.1112,18.1112,18.1112,18.1112,44000.0
2013-01-25 12:35:00,21.84,21.84,21.83,21.83,27000.0,18.1194,18.1194,18.1112,18.1112,27000.0
2013-01-25 12:40:00,21.83,21.84,21.83,21.83,32000.0,18.1112,18.1194,18.1112,18.1112,32000.0
2013-01-25 12:45:00,21.84,21.84,21.83,21.83,23000.0,18.1194,18.1194,18.1112,18.1112,23000.0
2013-01-25 12:50:00,21.83,21.84,21.83,21.84,74000.0,18.1112,18.1194,18.1112,18.1194,74000.0
2013-01-25 12:55:00,21.84,21.84,21.83,21.83,19500.0,18.1194,18.1194,18.1112,18.1112,19500.0
2013-01-25 13:00:00,21.83,21.84,21.83,21.83,22000.0,18.1112,18.1194,18.1112,18.1112,22000.0
2013-01-25 13:05:00,21.83,21.84,21.83,21.83,47500.0,18.1112,18.1194,18.1112,18.1112,47500.0
2013-01-25 13:10:00,21.84,21.84,21.83,21.83,31500.0,18.1194,18.1194,18.1112,18.1112,31500.0
2013-01-25 13:15:00,21.84,21.84,21.83,21.83,30500.0,18.1194,18.1194,18.1112,18.1112,30500.0
2013-01-25 13:20:00,21.83,21.83,21.83,21.83,49000.0,18.1112,18.1112,18.1112,18.1112,49000.0
2013-01-25 13:25:00,21.83,21.84,21.83,21.84,36500.0,18.1112,18.1194,18.1112,18.1194,36500.0
2013-01-25 13:30:00,21.84,21.84,21.84,21.84,13000.0,18.1194,18.1194,18.1194,18.1194,13000.0
2013-01-25 13:35:00,21.84,21.85,21.84,21.84,20000.0,18.1194,18.1277,18.1194,18.1194,20000.0
2013-01-25 13:40:00,21.85,21.86,21.85,21.86,69500.0,18.1277,18.136,18.1277,18.136,69500.0
2013-01-25 13:45:00,21.86,21.86,21.85,21.85,21000.0,18.136,18.136,18.1277,18.1277,21000.0
2013-01-25 13:50:00,21.85,21.86,21.85,21.86,67000.0,18.1277,18.136,18.1277,18.136,67000.0
2013-01-25 13:55:00,21.86,21.86,21.85,21.86,56000.0,18.136,18.136,18.1277,18.136,56000.0
2013-01-25 14:00:00,21.86,21.87,21.86,21.87,204500.0,18.136,18.1443,18.136,18.1443,204500.0
2013-01-25 14:05:00,21.87,21.87,21.86,21.87,24000.0,18.1443,18.1443,18.136,18.1443,24000.0
2013-01-25 14:10:00,21.87,21.88,21.87,21.87,75000.0,18.1443,18.1526,18.1443,18.1443,75000.0
2013-01-25 14:15:00,21.88,21.88,21.87,21.87,204500.0,18.1526,18.1526,18.1443,18.1443,204500.0
2013-01-25 14:20:00,21.87,21.87,21.87,21.87,15500.0,18.1443,18.1443,18.1443,18.1443,15500.0
2013-01-25 14:25:00,21.87,21.89,21.87,21.89,162500.0,18.1443,18.1609,18.1443,18.1609,162500.0
2013-01-25 14:30:00,21.89,21.89,21.88,21.89,58500.0,18.1609,18.1609,18.1526,18.1609,58500.0
2013-01-25 14:35:00,21.89,21.89,21.88,21.88,27000.0,18.1609,18.1609,18.1526,18.1526,27000.0
2013-01-25 14:40:00,21.88,21.89,21.88,21.88,14500.0,18.1526,18.1609,18.1526,18.1526,14500.0
2013-01-25 14:45:00,21.88,21.89,21.88,21.89,70500.0,18.1526,18.1609,18.1526,18.1609,70500.0
2013-01-25 14:50:00,21.89,21.89,21.87,21.87,32500.0,18.1609,18.1609,18.1443,18.1443,32500.0
2013-01-25 14:55:00,21.87,21.88,21.86,21.87,22500.0,18.1443,18.1526,18.136,18.1443,22500.0
2013-01-25 15:00:00,21.87,21.87,21.86,21.87,48000.0,18.1443,18.1443,18.136,18.1443,48000.0
2013-01-25 15:05:00,21.87,21.87,21.85,21.86,41000.0,18.1443,18.1443,18.1277,18.136,41000.0
2013-01-25 15:10:00,21.86,21.87,21.85,21.86,29500.0,18.136,18.1443,18.1277,18.136,29500.0
2013-01-25 15:15:00,21.86,21.86,21.85,21.86,23500.0,18.136,18.136,18.1277,18.136,23500.0
2013-01-25 15:20:00,21.86,21.86,21.85,21.85,46000.0,18.136,18.136,18.1277,18.1277,46000.0
2013-01-25 15:25:00,21.85,21.87,21.85,21.87,54000.0,18.1277,18.1443,18.1277,18.1443,54000.0
2013-01-25 15:30:00,21.87,21.87,21.87,21.87,27500.0,18.1443,18.1443,18.1443,18.1443,27500.0
2013-01-25 15:35:00,21.87,21.87,21.85,21.86,51500.0,18.1443,18.1443,18.1277,18.136,51500.0
2013-01-25 15:40:00,21.85,21.85,21.84,21.84,33000.0,18.1277,18.1277,18.1194,18.1194,33000.0
2013-01-25 15:45:00,21.84,21.85,21.84,21.85,74500.0,18.1194,18.1277,18.1194,18.1277,74500.0
2013-01-25 15:50:00,21.85,21.87,21.85,21.87,47500.0,18.1277,18.1443,18.1277,18.1443,47500.0
2013-01-25 15:55:00,21.87,21.9,21.86,21.9,109000.0,18.1443,18.1692,18.136,18.1692,109000.0
2013-01-28 09:30:00,21.94,21.95,21.89,21.9,193500.0,18.2024,18.2107,18.1609,18.1692,193500.0
2013-01-28 09:35:00,21.9,21.91,21.88,21.9,71000.0,18.1692,18.1775,18.1526,18.1692,71000.0
2013-01-28 09:40:00,21.89,21.91,21.89,21.91,87500.0,18.1609,18.1775,18.1609,18.1775,87500.0
2013-01-28 09:45:00,21.91,21.91,21.88,21.88,59500.0,18.1775,18.1775,18.1526,18.1526,59500.0
2013-01-28 09:50:00,21.89,21.89,21.86,21.86,64500.0,18.1609,18.1609,18.136,18.136,64500.0
2013-01-28 09:55:00,21.86,21.86,21.85,21.85,26500.0,18.136,18.136,18.1277,18.1277,26500.0
2013-01-28 10:00:00,21.85,21.85,21.84,21.85,181000.0,18.1277,18.1277,18.1194,18.1277,181000.0
2013-01-28 10:05:00,21.85,21.85,21.79,21.79,58500.0,18.1277,18.1277,18.078,18.078,58500.0
2013-01-28 10:10:00,21.79,21.79,21.78,21.78,71000.0,18.078,18.078,18.0697,18.0697,71000.0
2013-01-28 10:15:00,21.78,21.78,21.77,21.78,105000.0,18.0697,18.0697,18.0614,18.0697,105000.0
2013-01-28 10:20:00,21.79,21.81,21.79,21.81,140000.0,18.078,18.0946,18.078,18.0946,140000.0
2013-01-28 10:25:00,21.81,21.82,21.81,21.81,15000.0,18.0946,18.1029,18.0946,18.0946,15000.0
2013-01-28 10:30:00,21.82,21.82,21.81,21.82,160500.0,18.1029,18.1029,18.0946,18.1029,160500.0
2013-01-28 10:35:00,21.82,21.82,21.81,21.81,21500.0,18.1029,18.1029,18.0946,18.0946,21500.0
2013-01-28 10:40:00,21.81,21.81,21.8,21.8,27500.0,18.0946,18.0946,18.0863,18.0863,27500.0
2013-01-28 10:45:00,21.8,21.82,21.8,21.81,38500.0,18.0863,18.1029,18.0863,18.0946,38500.0
2013-01-28 10:50:00,21.81,21.81,21.8,21.8,12500.0,18.0946,18.0946,18.0863,18.0863,12500.0
2013-01-28 10:55:00,21.8,21.8,21.79,21.8,16500.0,18.0863,18.0863,18.078,18.0863,16500.0
2013-01-28 11:00:00,21.81,21.83,21.81,21.83,270000.0,18.0946,18.1112,18.0946,18.1112,270000.0
2013-01-28 11:05:00,21.83,21.83,21.82,21.82,26000.0,18.1112,18.1112,18.1029,18.1029,26000.0
2013-01-28 11:10:00,21.82,21.83,21.82,21.82,33000.0,18.1029,18.1112,18.1029,18.1029,33000.0
2013-01-28 11:15:00,21.81,21.82,21.81,21.82,57500.0,18.0946,18.1029,18.0946,18.1029,57500.0
2013-01-28 11:20:00,21.82,21.83,21.82,21.82,31500.0,18.1029,18.1112,18.1029,18.1029,31500.0
2013-01-28 11:25:00,21.83,21.85,21.83,21.85,55000.0,18.1112,18.1277,18.1112,18.1277,55000.0
2013-01-28 11:30:00,21.85,21.85,21.84,21.84,36500.0,18.1277,18.1277,18.1194,18.1194,36500.0
2013-01-28 11:35:00,21.84,21.85,21.84,21.85,40500.0,18.1194,18.1277,18.1194,18.1277,40500.0
2013-01-28 11:40:00,21.85,21.85,21.85,21.85,65500.0,18.1277,18.1277,18.1277,18.1277,65500.0
2013-01-28 11:45:00,21.86,21.86,21.85,21.86,66500.0,18.136,18.136,18.1277,18.136,66500.0
2013-01-28 11:50:00,21.86,21.87,21.86,21.86,102500.0,18.136,18.1443,18.136,18.136,102500.0
2013-01-28 11:55:00,21.86,21.87,21.86,21.87,60000.0,18.136,18.1443,18.136,18.1443,60000.0
2013-01-28 12:00:00,21.87,21.87,21.86,21.86,56500.0,18.1443,18.1443,18.136,18.136,56500.0
2013-01-28 12:05:00,21.86,21.88,21.86,21.88,52500.0,18.136,18.1526,18.136,18.1526,52500.0
2013-01-28 12:10:00,21.87,21.88,21.87,21.87,60500.0,18.1443,18.1526,18.1443,18.1443,60500.0
2013-01-28 12:15:00,21.87,21.87,21.87,21.87,47000.0,18.1443,18.1443,18.1443,18.1443,47000.0
2013-01-28 12:20:00,21.87,21.87,21.86,21.86,64500.0,18.1443,18.1443,18.136,18.136,64500.0
2013-01-28 12:25:00,21.87,21.87,21.86,21.86,22000.0,18.1443,18.1443,18.136,18.136,22000.0
2013-01-28 12:30:00,21.86,21.86,21.86,21.86,24000.0,18.136,18.136,18.136,18.136,24000.0
2013-01-28 12:35:00,21.86,21.87,21.86,21.86,48500.0,18.136,18.1443,18.136,18.136,48500.0
2013-01-28 12:40:00,21.86,21.86,21.86,21.86,8500.0,18.136,18.136,18.136,18.136,8500.0
2013-01-28 12:45:00,21.86,21.86,21.85,21.86,32500.0,18.136,18.136,18.1277,18.136,32500.0
2013-01-28 12:50:00,21.86,21.86,21.85,21.86,89000.0,18.136,18.136,18.1277,18.136,89000.0
2013-01-28 12:55:00,21.86,21.86,21.86,21.86,22500.0,18.136,18.136,18.136,18.136,22500.0
2013-01-28 13:00:00,21.85,21.85,21.84,21.85,7500.0,18.1277,18.1277,18.1194,18.1277,7500.0
2013-01-28 13:05:00,21.85,21.85,21.83,21.83,34000.0,18.1277,18.1277,18.1112,18.1112,34000.0
2013-01-28 13:10:00,21.83,21.83,21.83,21.83,16500.0,18.1112,18.1112,18.1112,18.1112,16500.0
2013-01-28 13:15:00,21.83,21.83,21.82,21.83,32000.0,18.1112,18.1112,18.1029,18.1112,32000.0
2013-01-28 13:20:00,21.82,21.82,21.82,21.82,10000.0,18.1029,18.1029,18.1029,18.1029,10000.0
2013-01-28 13:25:00,21.83,21.83,21.83,21.83,25500.0,18.1112,18.1112,18.1112,18.1112,25500.0
2013-01-28 13:30:00,21.84,21.84,21.83,21.84,54500.0,18.1194,18.1194,18.1112,18.1194,54500.0
2013-01-28 13:35:00,21.84,21.85,21.84,21.85,59000.0,18.1194,18.1277,18.1194,18.1277,59000.0
2013-01-28 13:40:00,21.85,21.85,21.85,21.85,43000.0,18.1277,18.1277,18.1277,18.1277,43000.0
2013-01-28 13:45:00,21.85,21.85,21.84,21.85,39500.0,18.1277,18.1277,18.1194,18.1277,39500.0
2013-01-28 13:50:00,21.84,21.85,21.84,21.85,16500.0,18.1194,18.1277,18.1194,18.1277,16500.0
2013-01-28 13:55:00,21.85,21.86,21.85,21.86,90000.0,18.1277,18.136,18.1277,18.136,90000.0
2013-01-28 14:00:00,21.86,21.86,21.85,21.85,15500.0,18.136,18.136,18.1277,18.1277,15500.0
2013-01-28 14:05:00,21.85,21.86,21.85,21.86,21500.0,18.1277,18.136,18.1277,18.136,21500.0
2013-01-28 14:10:00,21.85,21.87,21.85,21.86,31000.0,18.1277,18.1443,18.1277,18.136,31000.0
2013-01-28 14:15:00,21.86,21.87,21.86,21.86,16000.0,18.136,18.1443,18.136,18.136,16000.0
2013-01-28 14:20:00,21.86,21.86,21.86,21.86,67000.0,18.136,18.136,18.136,18.136,67000.0
2013-01-28 14:25:00,21.86,21.87,21.86,21.87,36000.0,18.136,18.1443,18.136,18.1443,36000.0
2013-01-28 14:30:00,21.87,21.87,21.87,21.87,80000.0,18.1443,18.1443,18.1443,18.1443,80000.0
2013-01-28 14:35:00,21.87,21.87,21.86,21.86,59000.0,18.1443,18.1443,18.136,18.136,59000.0
2013-01-28 14:40:00,21.86,21.86,21.86,21.86,42000.0,18.136,18.136,18.136,18.136,42000.0
2013-01-28 14:45:00,21.86,21.87,21.86,21.86,24500.0,18.136,18.1443,18.136,18.136,24500.0
2013-01-28 14:50:00,21.86,21.87,21.86,21.87,232500.0,18.136,18.1443,18.136,18.1443,232500.0
2013-01-28 14:55:00,21.87,21.87,21.87,21.87,160000.0,18.1443,18.1443,18.1443,18.1443,160000.0
2013-01-28 15:00:00,21.87,21.88,21.87,21.87,31500.0,18.1443,18.1526,18.1443,18.1443,31500.0
2013-01-28 15:05:00,21.88,21.88,21.86,21.87,21000.0,18.1526,18.1526,18.136,18.1443,21000.0
2013-01-28 15:10:00,21.87,21.87,21.87,21.87,10500.0,18.1443,18.1443,18.1443,18.1443,10500.0
2013-01-28 15:15:00,21.87,21.87,21.87,21.87,59000.0,18.1443,18.1443,18.1443,18.1443,59000.0
2013-01-28 15:20:00,21.86,21.86,21.84,21.84,83000.0,18.136,18.136,18.1194,18.1194,83000.0
2013-01-28 15:25:00,21.84,21.85,21.84,21.84,22500.0,18.1194,18.1277,18.1194,18.1194,22500.0
2013-01-28 15:30:00,21.84,21.85,21.84,21.85,156500.0,18.1194,18.1277,18.1194,18.1277,156500.0
2013-01-28 15:35:00,21.85,21.86,21.84,21.85,148000.0,18.1277,18.136,18.1194,18.1277,148000.0
2013-01-28 15:40:00,21.85,21.86,21.85,21.86,36000.0,18.1277,18.136,18.1277,18.136,36000.0
2013-01-28 15:45:00,21.86,21.86,21.85,21.86,106500.0,18.136,18.136,18.1277,18.136,106500.0
2013-01-28 15:50:00,21.86,21.86,21.85,21.86,59500.0,18.136,18.136,18.1277,18.136,59500.0
2013-01-28 15:55:00,21.86,21.87,21.86,21.87,123500.0,18.136,18.1443,18.136,18.1443,123500.0
2013-01-29 09:30:00,21.87,21.87,21.85,21.86,380500.0,18.1443,18.1443,18.1277,18.136,380500.0
2013-01-29 09:35:00,21.86,21.86,21.82,21.82,131000.0,18.136,18.136,18.1029,18.1029,131000.0
2013-01-29 09:40:00,21.82,21.83,21.81,21.81,37500.0,18.1029,18.1112,18.0946,18.0946,37500.0
2013-01-29 09:45:00,21.81,21.83,21.81,21.82,39000.0,18.0946,18.1112,18.0946,18.1029,39000.0
2013-01-29 09:50:00,21.83,21.85,21.83,21.85,31500.0,18.1112,18.1277,18.1112,18.1277,31500.0
2013-01-29 09:55:00,21.85,21.85,21.82,21.82,74000.0,18.1277,18.1277,18.1029,18.1029,74000.0
2013-01-29 10:00:00,21.83,21.83,21.8,21.81,118500.0,18.1112,18.1112,18.0863,18.0946,118500.0
2013-01-29 10:05:00,21.8,21.8,21.77,21.78,20500.0,18.0863,18.0863,18.0614,18.0697,20500.0
2013-01-29 10:10:00,21.78,21.8,21.78,21.79,80000.0,18.0697,18.0863,18.0697,18.078,80000.0
2013-01-29 10:15:00,21.8,21.81,21.8,21.81,51000.0,18.0863,18.0946,18.0863,18.0946,51000.0
2013-01-29 10:20:00,21.82,21.83,21.82,21.83,103500.0,18.1029,18.1112,18.1029,18.1112,103500.0
2013-01-29 10:25:00,21.83,21.83,21.81,21.81,37000.0,18.1112,18.1112,18.0946,18.0946,37000.0
2013-01-29 10:30:00,21.81,21.82,21.8,21.8,23500.0,18.0946,18.1029,18.0863,18.0863,23500.0
2013-01-29 10:35:00,21.8,21.8,21.79,21.79,41000.0,18.0863,18.0863,18.078,18.078,41000.0
2013-01-29 10:40:00,21.8,21.82,21.79,21.82,58000.0,18.0863,18.1029,18.078,18.1029,58000.0
2013-01-29 10:45:00,21.82,21.82,21.81,21.81,44000.0,18.1029,18.1029,18.0946,18.0946,44000.0
2013-01-29 10:50:00,21.81,21.82,21.81,21.82,28500.0,18.0946,18.1029,18.0946,18.1029,28500.0
2013-01-29 10:55:00,21.82,21.83,21.81,21.82,63500.0,18.1029,18.1112,18.0946,18.1029,63500.0
2013-01-29 11:00:00,21.82,21.82,21.81,21.82,71000.0,18.1029,18.1029,18.0946,18.1029,71000.0
2013-01-29 11:05:00,21.82,21.83,21.82,21.83,89000.0,18.1029,18.1112,18.1029,18.1112,89000.0
2013-01-29 11:10:00,21.83,21.83,21.81,21.82,14500.0,18.1112,18.1112,18.0946,18.1029,14500.0
2013-01-29 11:15:00,21.82,21.84,21.82,21.83,65000.0,18.1029,18.1194,18.1029,18.1112,65000.0
2013-01-29 11:20:00,21.83,21.86,21.83,21.86,94500.0,18.1112,18.136,18.1112,18.136,94500.0
2013-01-29 11:25:00,21.86,21.86,21.85,21.86,128000.0,18.136,18.136,18.1277,18.136,128000.0
2013-01-29 11:30:00,21.86,21.86,21.86,21.86,91500.0,18.136,18.136,18.136,18.136,91500.0
2013-01-29 11:35:00,21.86,21.87,21.86,21.86,80000.0,18.136,18.1443,18.136,18.136,80000.0
2013-01-29 11:40:00,21.87,21.87,21.86,21.86,20000.0,18.1443,18.1443,18.136,18.136,20000.0
2013-01-29 11:45:00,21.87,21.87,21.86,21.86,19500.0,18.1443,18.1443,18.136,18.136,19500.0
2013-01-29 11:50:00,21.86,21.87,21.86,21.86,26000.0,18.136,18.1443,18.136,18.136,26000.0
2013-01-29 11:55:00,21.86,21.86,21.84,21.85,63000.0,18.136,18.136,18.1194,18.1277,63000.0
2013-01-29 12:00:00,21.85,21.85,21.84,21.84,65500.0,18.1277,18.1277,18.1194,18.1194,65500.0
2013-01-29 12:05:00,21.84,21.84,21.83,21.84,12000.0,18.1194,18.1194,18.1112,18.1194,12000.0
2013-01-29 12:10:00,21.83,21.84,21.83,21.83,39500.0,18.1112,18.1194,18.1112,18.1112,39500.0
2013-01-29 12:15:00,21.83,21.85,21.83,21.85,82000.0,18.1112,18.1277,18.1112,18.1277,82000.0
2013-01-29 12:20:00,21.84,21.84,21.83,21.84,31000.0,18.1194,18.1194,18.1112,18.1194,31000.0
2013-01-29 12:25:00,21.84,21.84,21.83,21.83,13500.0,18.1194,18.1194,18.1112,18.1112,13500.0
2013-01-29 12:30:00,21.84,21.84,21.83,21.84,9000.0,18.1194,18.1194,18.1112,18.1194,9000.0
2013-01-29 12:35:00,21.84,21.85,21.84,21.85,36500.0,18.1194,18.1277,18.1194,18.1277,36500.0
2013-01-29 12:40:00,21.85,21.85,21.84,21.85,52500.0,18.1277,18.1277,18.1194,18.1277,52500.0
2013-01-29 12:45:00,21.85,21.85,21.84,21.85,131000.0,18.1277,18.1277,18.1194,18.1277,131000.0
2013-01-29 12:50:00,21.85,21.86,21.85,21.85,75000.0,18.1277,18.136,18.1277,18.1277,75000.0
2013-01-29 12:55:00,21.85,21.86,21.85,21.86,73500.0,18.1277,18.136,18.1277,18.136,73500.0
2013-01-29 13:00:00,21.86,21.87,21.86,21.86,51500.0,18.136,18.1443,18.136,18.136,51500.0
2013-01-29 13:05:00,21.86,21.87,21.85,21.86,19000.0,18.136,18.1443,18.1277,18.136,19000.0
2013-01-29 13:10:00,21.85,21.86,21.85,21.85,41500.0,18.1277,18.136,18.1277,18.1277,41500.0
2013-01-29 13:15:00,21.85,21.86,21.85,21.86,24500.0,18.1277,18.136,18.1277,18.136,24500.0
2013-01-29 13:20:00,21.85,21.86,21.85,21.85,20000.0,18.1277,18.136,18.1277,18.1277,20000.0
2013-01-29 13:25:00,21.85,21.85,21.85,21.85,23000.0,18.1277,18.1277,18.1277,18.1277,23000.0
2013-01-29 13:30:00,21.85,21.86,21.85,21.86,45000.0,18.1277,18.136,18.1277,18.136,45000.0
2013-01-29 13:35:00,21.86,21.87,21.86,21.86,26500.0,18.136,18.1443,18.136,18.136,26500.0
2013-01-29 13:40:00,21.86,21.87,21.86,21.86,15000.0,18.136,18.1443,18.136,18.136,15000.0
2013-01-29 13:45:00,21.86,21.86,21.84,21.84,23500.0,18.136,18.136,18.1194,18.1194,23500.0
2013-01-29 13:50:00,21.84,21.85,21.84,21.85,11500.0,18.1194,18.1277,18.1194,18.1277,11500.0
2013-01-29 13:55:00,21.84,21.85,21.84,21.85,34500.0,18.1194,18.1277,18.1194,18.1277,34500.0
2013-01-29 14:00:00,21.85,21.85,21.85,21.85,212500.0,18.1277,18.1277,18.1277,18.1277,212500.0
2013-01-29 14:05:00,21.85,21.86,21.85,21.85,45500.0,18.1277,18.136,18.1277,18.1277,45500.0
2013-01-29 14:10:00,21.85,21.86,21.84,21.84,26500.0,18.1277,18.136,18.1194,18.1194,26500.0
2013-01-29 14:15:00,21.84,21.84,21.83,21.83,24000.0,18.1194,18.1194,18.1112,18.1112,24000.0
2013-01-29 14:20:00,21.84,21.84,21.84,21.84,89000.0,18.1194,18.1194,18.1194,18.1194,89000.0
2013-01-29 14:25:00,21.84,21.84,21.83,21.83,16000.0,18.1194,18.1194,18.1112,18.1112,16000.0
2013-01-29 14:30:00,21.83,21.83,21.82,21.83,39500.0,18.1112,18.1112,18.1029,18.1112,39500.0
2013-01-29 14:35:00,21.83,21.84,21.83,21.84,22500.0,18.1112,18.1194,18.1112,18.1194,22500.0
2013-01-29 14:40:00,21.83,21.84,21.83,21.83,27000.0,18.1112,18.1194,18.1112,18.1112,27000.0
2013-01-29 14:45:00,21.83,21.83,21.82,21.82,72500.0,18.1112,18.1112,18.1029,18.1029,72500.0
2013-01-29 14:50:00,21.82,21.82,21.81,21.82,34500.0,18.1029,18.1029,18.0946,18.1029,34500.0
2013-01-29 14:55:00,21.82,21.82,21.82,21.82,45500.0,18.1029,18.1029,18.1029,18.1029,45500.0
2013-01-29 15:00:00,21.82,21.83,21.82,21.83,25500.0,18.1029,18.1112,18.1029,18.1112,25500.0
2013-01-29 15:05:00,21.83,21.83,21.82,21.83,100500.0,18.1112,18.1112,18.1029,18.1112,100500.0
2013-01-29 15:10:00,21.83,21.84,21.83,21.83,85000.0,18.1112,18.1194,18.1112,18.1112,85000.0
2013-01-29 15:15:00,21.83,21.84,21.83,21.84,104500.0,18.1112,18.1194,18.1112,18.1194,104500.0
2013-01-29 15:20:00,21.84,21.85,21.84,21.85,91000.0,18.1194,18.1277,18.1194,18.1277,91000.0
2013-01-29 15:25:00,21.84,21.85,21.84,21.85,47500.0,18.1194,18.1277,18.1194,18.1277,47500.0
2013-01-29 15:30:00,21.85,21.86,21.84,21.85,158500.0,18.1277,18.136,18.1194,18.1277,158500.0
2013-01-29 15:35:00,21.85,21.86,21.85,21.86,38500.0,18.1277,18.136,18.1277,18.136,38500.0
2013-01-29 15:40:00,21.85,21.86,21.85,21.86,43000.0,18.1277,18.136,18.1277,18.136,43000.0
2013-01-29 15:45:00,21.86,21.86,21.85,21.86,46000.0,18.136,18.136,18.1277,18.136,46000.0
2013-01-29 15:50:00,21.86,21.86,21.85,21.86,80500.0,18.136,18.136,18.1277,18.136,80500.0
2013-01-29 15:55:00,21.86,21.88,21.86,21.88,277000.0,18.136,18.1526,18.136,18.1526,277000.0
2013-01-30 09:30:00,21.88,21.88,21.86,21.87,135000.0,18.1526,18.1526,18.136,18.1443,135000.0
2013-01-30 09:35:00,21.87,21.88,21.87,21.88,37500.0,18.1443,18.1526,18.1443,18.1526,37500.0
2013-01-30 09:40:00,21.88,21.88,21.87,21.88,17000.0,18.1526,18.1526,18.1443,18.1526,17000.0
2013-01-30 09:45:00,21.88,21.89,21.87,21.88,26500.0,18.1526,18.1609,18.1443,18.1526,26500.0
2013-01-30 09:50:00,21.89,21.89,21.87,21.88,49500.0,18.1609,18.1609,18.1443,18.1526,49500.0
2013-01-30 09:55:00,21.88,21.88,21.84,21.84,36500.0,18.1526,18.1526,18.1194,18.1194,36500.0
2013-01-30 10:00:00,21.84,21.84,21.83,21.83,16000.0,18.1194,18.1194,18.1112,18.1112,16000.0
2013-01-30 10:05:00,21.82,21.83,21.81,21.81,36000.0,18.1029,18.1112,18.0946,18.0946,36000.0
2013-01-30 10:10:00,21.81,21.81,21.8,21.8,12000.0,18.0946,18.0946,18.0863,18.0863,12000.0
2013-01-30 10:15:00,21.8,21.8,21.79,21.8,11500.0,18.0863,18.0863,18.078,18.0863,11500.0
2013-01-30 10:20:00,21.79,21.8,21.77,21.77,58000.0,18.078,18.0863,18.0614,18.0614,58000.0
2013-01-30 10:25:00,21.77,21.78,21.76,21.78,8500.0,18.0614,18.0697,18.0531,18.0697,8500.0
2013-01-30 10:30:00,21.78,21.79,21.77,21.79,7500.0,18.0697,18.078,18.0614,18.078,7500.0
2013-01-30 10:35:00,21.79,21.79,21.77,21.77,24500.0,18.078,18.078,18.0614,18.0614,24500.0
2013-01-30 10:40:00,21.77,21.77,21.75,21.75,16000.0,18.0614,18.0614,18.0448,18.0448,16000.0
2013-01-30 10:45:00,21.76,21.77,21.76,21.77,9000.0,18.0531,18.0614,18.0531,18.0614,9000.0
2013-01-30 10:50:00,21.77,21.78,21.77,21.78,24000.0,18.0614,18.0697,18.0614,18.0697,24000.0
2013-01-30 10:55:00,21.78,21.79,21.78,21.78,10000.0,18.0697,18.078,18.0697,18.0697,10000.0
2013-01-30 11:00:00,21.79,21.79,21.78,21.79,47500.0,18.078,18.078,18.0697,18.078,47500.0
2013-01-30 11:05:00,21.79,21.8,21.79,21.8,17500.0,18.078,18.0863,18.078,18.0863,17500.0
2013-01-30 11:10:00,21.8,21.8,21.8,21.8,12000.0,18.0863,18.0863,18.0863,18.0863,12000.0
2013-01-30 11:15:00,21.8,21.8,21.78,21.78,6500.0,18.0863,18.0863,18.0697,18.0697,6500.0
2013-01-30 11:20:00,21.79,21.79,21.79,21.79,7000.0,18.078,18.078,18.078,18.078,7000.0
2013-01-30 11:25:00,21.79,21.79,21.78,21.79,24500.0,18.078,18.078,18.0697,18.078,24500.0
2013-01-30 11:30:00,21.79,21.81,21.79,21.81,13000.0,18.078,18.0946,18.078,18.0946,13000.0
2013-01-30 11:35:00,21.81,21.83,21.81,21.83,49500.0,18.0946,18.1112,18.0946,18.1112,49500.0
2013-01-30 11:40:00,21.83,21.83,21.82,21.82,45500.0,18.1112,18.1112,18.1029,18.1029,45500.0
2013-01-30 11:45:00,21.82,21.82,21.82,21.82,39000.0,18.1029,18.1029,18.1029,18.1029,39000.0
2013-01-30 11:50:00,21.82,21.82,21.82,21.82,98500.0,18.1029,18.1029,18.1029,18.1029,98500.0
2013-01-30 11:55:00,21.82,21.82,21.8,21.8,24500.0,18.1029,18.1029,18.0863,18.0863,24500.0
2013-01-30 12:00:00,21.8,21.81,21.8,21.81,18500.0,18.0863,18.0946,18.0863,18.0946,18500.0
2013-01-30 12:05:00,21.8,21.81,21.79,21.8,30000.0,18.0863,18.0946,18.078,18.0863,30000.0
2013-01-30 12:10:00,21.8,21.81,21.8,21.81,38000.0,18.0863,18.0946,18.0863,18.0946,38000.0
2013-01-30 12:15:00,21.81,21.81,21.8,21.8,36500.0,18.0946,18.0946,18.0863,18.0863,36500.0
2013-01-30 12:20:00,21.8,21.81,21.79,21.8,23500.0,18.0863,18.0946,18.078,18.0863,23500.0
2013-01-30 12:25:00,21.8,21.8,21.79,21.79,15000.0,18.0863,18.0863,18.078,18.078,15000.0
2013-01-30 12:30:00,21.8,21.8,21.79,21.8,88000.0,18.0863,18.0863,18.078,18.0863,88000.0
2013-01-30 12:35:00,21.8,21.8,21.78,21.79,41000.0,18.0863,18.0863,18.0697,18.078,41000.0
2013-01-30 12:40:00,21.79,21.8,21.79,21.8,30000.0,18.078,18.0863,18.078,18.0863,30000.0
2013-01-30 12:45:00,21.79,21.81,21.79,21.81,37000.0,18.078,18.0946,18.078,18.0946,37000.0
2013-01-30 12:50:00,21.81,21.81,21.8,21.8,17000.0,18.0946,18.0946,18.0863,18.0863,17000.0
2013-01-30 12:55:00,21.8,21.81,21.8,21.81,19000.0,18.0863,18.0946,18.0863,18.0946,19000.0
2013-01-30 13:00:00,21.81,21.82,21.81,21.81,51000.0,18.0946,18.1029,18.0946,18.0946,51000.0
2013-01-30 13:05:00,21.81,21.82,21.81,21.82,26500.0,18.0946,18.1029,18.0946,18.1029,26500.0
2013-01-30 13:10:00,21.82,21.82,21.81,21.81,36500.0,18.1029,18.1029,18.0946,18.0946,36500.0
2013-01-30 13:15:00,21.81,21.81,21.79,21.79,35500.0,18.0946,18.0946,18.078,18.078,35500.0
2013-01-30 13:20:00,21.79,21.81,21.79,21.81,24000.0,18.078,18.0946,18.078,18.0946,24000.0
2013-01-30 13:25:00,21.81,21.82,21.81,21.82,21500.0,18.0946,18.1029,18.0946,18.1029,21500.0
2013-01-30 13:30:00,21.83,21.83,21.81,21.81,11500.0,18.1112,18.1112,18.0946,18.0946,11500.0
2013-01-30 13:35:00,21.81,21.82,21.81,21.82,22500.0,18.0946,18.1029,18.0946,18.1029,22500.0
2013-01-30 13:40:00,21.82,21.82,21.81,21.81,26500.0,18.1029,18.1029,18.0946,18.0946,26500.0
2013-01-30 13:45:00,21.81,21.81,21.8,21.8,54500.0,18.0946,18.0946,18.0863,18.0863,54500.0
2013-01-30 13:50:00,21.81,21.82,21.8,21.81,86500.0,18.0946,18.1029,18.0863,18.0946,86500.0
2013-01-30 13:55:00,21.81,21.82,21.8,21.82,36500.0,18.0946,18.1029,18.0863,18.1029,36500.0
2013-01-30 14:00:00,21.81,21.82,21.81,21.82,30500.0,18.0946,18.1029,18.0946,18.1029,30500.0
2013-01-30 14:05:00,21.81,21.82,21.81,21.81,28000.0,18.0946,18.1029,18.0946,18.0946,28000.0
2013-01-30 14:10:00,21.81,21.82,21.81,21.81,32500.0,18.0946,18.1029,18.0946,18.0946,32500.0
2013-01-30 14:15:00,21.81,21.82,21.8,21.8,90500.0,18.0946,18.1029,18.0863,18.0863,90500.0
2013-01-30 14:20:00,21.8,21.8,21.78,21.79,42000.0,18.0863,18.0863,18.0697,18.078,42000.0
2013-01-30 14:25:00,21.79,21.8,21.78,21.8,47500.0,18.078,18.0863,18.0697,18.0863,47500.0
2013-01-30 14:30:00,21.8,21.81,21.79,21.8,47000.0,18.0863,18.0946,18.078,18.0863,47000.0
2013-01-30 14:35:00,21.8,21.8,21.78,21.8,68500.0,18.0863,18.0863,18.0697,18.0863,68500.0
2013-01-30 14:40:00,21.8,21.8,21.78,21.78,42500.0,18.0863,18.0863,18.0697,18.0697,42500.0
2013-01-30 14:45:00,21.78,21.79,21.76,21.77,58500.0,18.0697,18.078,18.0531,18.0614,58500.0
2013-01-30 14:50:00,21.77,21.78,21.77,21.77,51500.0,18.0614,18.0697,18.0614,18.0614,51500.0
2013-01-30 14:55:00,21.77,21.78,21.77,21.78,49500.0,18.0614,18.0697,18.0614,18.0697,49500.0
2013-01-30 15:00:00,21.78,21.79,21.77,21.77,73000.0,18.0697,18.078,18.0614,18.0614,73000.0
2013-01-30 15:05:00,21.78,21.79,21.78,21.78,58500.0,18.0697,18.078,18.0697,18.0697,58500.0
2013-01-30 15:10:00,21.78,21.78,21.76,21.76,62500.0,18.0697,18.0697,18.0531,18.0531,62500.0
2013-01-30 15:15:00,21.76,21.76,21.75,21.75,71500.0,18.0531,18.0531,18.0448,18.0448,71500.0
2013-01-30 15:20:00,21.76,21.76,21.73,21.74,44000.0,18.0531,18.0531,18.0282,18.0365,44000.0
2013-01-30 15:25:00,21.74,21.75,21.73,21.74,85500.0,18.0365,18.0448,18.0282,18.0365,85500.0
2013-01-30 15:30:00,21.74,21.74,21.73,21.74,92000.0,18.0365,18.0365,18.0282,18.0365,92000.0
2013-01-30 15:35:00,21.73,21.74,21.72,21.72,371000.0,18.0282,18.0365,18.0199,18.0199,371000.0
2013-01-30 15:40:00,21.73,21.73,21.71,21.72,108500.0,18.0282,18.0282,18.0116,18.0199,108500.0
2013-01-30 15:45:00,21.71,21.74,21.71,21.73,140000.0,18.0116,18.0365,18.0116,18.0282,140000.0
2013-01-30 15:50:00,21.73,21.73,21.72,21.73,125500.0,18.0282,18.0282,18.0199,18.0282,125500.0
2013-01-30 15:55:00,21.73,21.75,21.73,21.74,225500.0,18.0282,18.0448,18.0282,18.0365,225500.0
2013-01-31 09:30:00,21.73,21.77,21.73,21.74,152500.0,18.0282,18.0614,18.0282,18.0365,152500.0
2013-01-31 09:35:00,21.74,21.74,21.72,21.74,11500.0,18.0365,18.0365,18.0199,18.0365,11500.0
2013-01-31 09:40:00,21.74,21.81,21.74,21.8,101500.0,18.0365,18.0946,18.0365,18.0863,101500.0
2013-01-31 09:45:00,21.79,21.83,21.79,21.83,103000.0,18.078,18.1112,18.078,18.1112,103000.0
2013-01-31 09:50:00,21.82,21.82,21.81,21.82,3500.0,18.1029,18.1029,18.0946,18.1029,3500.0
2013-01-31 09:55:00,21.83,21.83,21.8,21.81,250000.0,18.1112,18.1112,18.0863,18.0946,250000.0
2013-01-31 10:00:00,21.8,21.8,21.79,21.79,93000.0,18.0863,18.0863,18.078,18.078,93000.0
2013-01-31 10:05:00,21.79,21.8,21.79,21.79,78000.0,18.078,18.0863,18.078,18.078,78000.0
2013-01-31 10:10:00,21.79,21.82,21.79,21.79,98500.0,18.078,18.1029,18.078,18.078,98500.0
2013-01-31 10:15:00,21.79,21.8,21.79,21.79,20000.0,18.078,18.0863,18.078,18.078,20000.0
2013-01-31 10:20:00,21.79,21.81,21.79,21.81,16000.0,18.078,18.0946,18.078,18.0946,16000.0
2013-01-31 10:25:00,21.8,21.8,21.79,21.79,17000.0,18.0863,18.0863,18.078,18.078,17000.0
2013-01-31 10:30:00,21.79,21.83,21.79,21.83,45500.0,18.078,18.1112,18.078,18.1112,45500.0
2013-01-31 10:35:00,21.83,21.83,21.82,21.82,36500.0,18.1112,18.1112,18.1029,18.1029,36500.0
2013-01-31 10:40:00,21.82,21.83,21.82,21.82,24500.0,18.1029,18.1112,18.1029,18.1029,24500.0
2013-01-31 10:45:00,21.83,21.83,21.81,21.81,27000.0,18.1112,18.1112,18.0946,18.0946,27000.0
2013-01-31 10:50:00,21.81,21.82,21.8,21.82,59000.0,18.0946,18.1029,18.0863,18.1029,59000.0
2013-01-31 10:55:00,21.81,21.83,21.81,21.81,32000.0,18.0946,18.1112,18.0946,18.0946,32000.0
2013-01-31 11:00:00,21.81,21.81,21.8,21.81,15500.0,18.0946,18.0946,18.0863,18.0946,15500.0
2013-01-31 11:05:00,21.8,21.81,21.8,21.8,46500.0,18.0863,18.0946,18.0863,18.0863,46500.0
2013-01-31 11:10:00,21.8,21.8,21.78,21.79,19000.0,18.0863,18.0863,18.0697,18.078,19000.0
2013-01-31 11:15:00,21.79,21.79,21.78,21.78,69000.0,18.078,18.078,18.0697,18.0697,69000.0
2013-01-31 11:20:00,21.78,21.79,21.78,21.78,15500.0,18.0697,18.078,18.0697,18.0697,15500.0
2013-01-31 11:25:00,21.78,21.79,21.77,21.77,410000.0,18.0697,18.078,18.0614,18.0614,410000.0
2013-01-31 11:30:00,21.76,21.76,21.75,21.75,41500.0,18.0531,18.0531,18.0448,18.0448,41500.0
2013-01-31 11:35:00,21.75,21.77,21.75,21.77,13500.0,18.0448,18.0614,18.0448,18.0614,13500.0
2013-01-31 11:40:00,21.77,21.77,21.75,21.76,98500.0,18.0614,18.0614,18.0448,18.0531,98500.0
2013-01-31 11:45:00,21.76,21.78,21.76,21.78,63000.0,18.0531,18.0697,18.0531,18.0697,63000.0
2013-01-31 11:50:00,21.78,21.78,21.76,21.76,13000.0,18.0697,18.0697,18.0531,18.0531,13000.0
2013-01-31 11:55:00,21.76,21.78,21.76,21.77,20000.0,18.0531,18.0697,18.0531,18.0614,20000.0
2013-01-31 12:00:00,21.77,21.78,21.77,21.77,66500.0,18.0614,18.0697,18.0614,18.0614,66500.0
2013-01-31 12:05:00,21.77,21.78,21.77,21.77,8500.0,18.0614,18.0697,18.0614,18.0614,8500.0
2013-01-31 12:10:00,21.78,21.79,21.77,21.79,21000.0,18.0697,18.078,18.0614,18.078,21000.0
2013-01-31 12:15:00,21.8,21.81,21.8,21.8,17500.0,18.0863,18.0946,18.0863,18.0863,17500.0
2013-01-31 12:20:00,21.8,21.8,21.8,21.8,26000.0,18.0863,18.0863,18.0863,18.0863,26000.0
2013-01-31 12:25:00,21.8,21.81,21.8,21.8,15500.0,18.0863,18.0946,18.0863,18.0863,15500.0
2013-01-31 12:30:00,21.8,21.8,21.79,21.8,17500.0,18.0863,18.0863,18.078,18.0863,17500.0
2013-01-31 12:35:00,21.81,21.81,21.81,21.81,13500.0,18.0946,18.0946,18.0946,18.0946,13500.0
2013-01-31 12:40:00,21.81,21.82,21.81,21.82,32000.0,18.0946,18.1029,18.0946,18.1029,32000.0
2013-01-31 12:45:00,21.82,21.84,21.82,21.84,59500.0,18.1029,18.1194,18.1029,18.1194,59500.0
2013-01-31 12:50:00,21.84,21.84,21.83,21.84,22500.0,18.1194,18.1194,18.1112,18.1194,22500.0
2013-01-31 12:55:00,21.83,21.84,21.83,21.83,36000.0,18.1112,18.1194,18.1112,18.1112,36000.0
2013-01-31 13:00:00,21.83,21.83,21.82,21.82,21000.0,18.1112,18.1112,18.1029,18.1029,21000.0
2013-01-31 13:05:00,21.82,21.82,21.81,21.82,177500.0,18.1029,18.1029,18.0946,18.1029,177500.0
2013-01-31 13:10:00,21.82,21.82,21.82,21.82,8500.0,18.1029,18.1029,18.1029,18.1029,8500.0
2013-01-31 13:15:00,21.82,21.83,21.82,21.83,13000.0,18.1029,18.1112,18.1029,18.1112,13000.0
2013-01-31 13:20:00,21.83,21.83,21.83,21.83,15000.0,18.1112,18.1112,18.1112,18.1112,15000.0
2013-01-31 13:25:00,21.83,21.83,21.83,21.83,18000.0,18.1112,18.1112,18.1112,18.1112,18000.0
2013-01-31 13:30:00,21.83,21.83,21.83,21.83,18000.0,18.1112,18.1112,18.1112,18.1112,18000.0
2013-01-31 13:35:00,21.83,21.83,21.83,21.83,19500.0,18.1112,18.1112,18.1112,18.1112,19500.0
2013-01-31 13:40:00,21.83,21.84,21.83,21.84,26000.0,18.1112,18.1194,18.1112,18.1194,26000.0
2013-01-31 13:45:00,21.84,21.86,21.84,21.85,70000.0,18.1194,18.136,18.1194,18.1277,70000.0
2013-01-31 13:50:00,21.85,21.86,21.85,21.85,17000.0,18.1277,18.136,18.1277,18.1277,17000.0
2013-01-31 13:55:00,21.85,21.86,21.85,21.85,29500.0,18.1277,18.136,18.1277,18.1277,29500.0
2013-01-31 14:00:00,21.85,21.85,21.85,21.85,34000.0,18.1277,18.1277,18.1277,18.1277,34000.0
2013-01-31 14:05:00,21.85,21.85,21.84,21.84,30500.0,18.1277,18.1277,18.1194,18.1194,30500.0
2013-01-31 14:10:00,21.84,21.84,21.83,21.84,32500.0,18.1194,18.1194,18.1112,18.1194,32500.0
2013-01-31 14:15:00,21.84,21.85,21.84,21.84,58500.0,18.1194,18.1277,18.1194,18.1194,58500.0
2013-01-31 14:20:00,21.84,21.85,21.84,21.85,46000.0,18.1194,18.1277,18.1194,18.1277,46000.0
2013-01-31 14:25:00,21.85,21.85,21.85,21.85,16000.0,18.1277,18.1277,18.1277,18.1277,16000.0
2013-01-31 14:30:00,21.85,21.86,21.85,21.86,17000.0,18.1277,18.136,18.1277,18.136,17000.0
2013-01-31 14:35:00,21.86,21.87,21.85,21.86,51000.0,18.136,18.1443,18.1277,18.136,51000.0
2013-01-31 14:40:00,21.86,21.86,21.86,21.86,150500.0,18.136,18.136,18.136,18.136,150500.0
2013-01-31 14:45:00,21.86,21.87,21.86,21.86,47500.0,18.136,18.1443,18.136,18.136,47500.0
2013-01-31 14:50:00,21.86,21.86,21.86,21.86,42000.0,18.136,18.136,18.136,18.136,42000.0
2013-01-31 14:55:00,21.86,21.87,21.86,21.86,109500.0,18.136,18.1443,18.136,18.136,109500.0
2013-01-31 15:00:00,21.85,21.85,21.83,21.83,61500.0,18.1277,18.1277,18.1112,18.1112,61500.0
2013-01-31 15:05:00,21.83,21.84,21.83,21.84,22500.0,18.1112,18.1194,18.1112,18.1194,22500.0
2013-01-31 15:10:00,21.84,21.84,21.83,21.83,28500.0,18.1194,18.1194,18.1112,18.1112,28500.0
2013-01-31 15:15:00,21.83,21.84,21.83,21.84,13000.0,18.1112,18.1194,18.1112,18.1194,13000.0
2013-01-31 15:20:00,21.84,21.84,21.82,21.82,24000.0,18.1194,18.1194,18.1029,18.1029,24000.0
2013-01-31 15:25:00,21.82,21.83,21.81,21.83,83000.0,18.1029,18.1112,18.0946,18.1112,83000.0
2013-01-31 15:30:00,21.83,21.85,21.82,21.85,147500.0,18.1112,18.1277,18.1029,18.1277,147500.0
2013-01-31 15:35:00,21.85,21.85,21.84,21.84,80000.0,18.1277,18.1277,18.1194,18.1194,80000.0
2013-01-31 15:40:00,21.84,21.85,21.84,21.84,84000.0,18.1194,18.1277,18.1194,18.1194,84000.0
2013-01-31 15:45:00,21.84,21.84,21.82,21.83,64500.0,18.1194,18.1194,18.1029,18.1112,64500.0
2013-01-31 15:50:00,21.82,21.85,21.82,21.84,205000.0,18.1029,18.1277,18.1029,18.1194,205000.0
2013-01-31 15:55:00,21.85,21.86,21.82,21.83,641500.0,18.1277,18.136,18.1029,18.1112,641500.0
2013-02-01 09:30:00,21.9,21.92,21.86,21.9,342500.0,18.1692,18.1858,18.136,18.1692,342500.0
2013-02-01 09:35:00,21.9,21.94,21.9,21.93,35000.0,18.1692,18.2024,18.1692,18.1941,35000.0
2013-02-01 09:40:00,21.93,21.96,21.93,21.95,104000.0,18.1941,18.219,18.1941,18.2107,104000.0
2013-02-01 09:45:00,21.96,21.97,21.94,21.94,53500.0,18.219,18.2273,18.2024,18.2024,53500.0
2013-02-01 09:50:00,21.93,21.95,21.92,21.95,23000.0,18.1941,18.2107,18.1858,18.2107,23000.0
2013-02-01 09:55:00,21.96,21.97,21.92,21.92,44000.0,18.219,18.2273,18.1858,18.1858,44000.0
2013-02-01 10:00:00,21.93,21.96,21.93,21.94,128000.0,18.1941,18.219,18.1941,18.2024,128000.0
2013-02-01 10:05:00,21.95,21.98,21.94,21.97,44000.0,18.2107,18.2356,18.2024,18.2273,44000.0
2013-02-01 10:10:00,21.96,21.96,21.95,21.95,10000.0,18.219,18.219,18.2107,18.2107,10000.0
2013-02-01 10:15:00,21.95,21.97,21.95,21.96,77500.0,18.2107,18.2273,18.2107,18.219,77500.0
2013-02-01 10:20:00,21.96,21.97,21.95,21.95,78000.0,18.219,18.2273,18.2107,18.2107,78000.0
2013-02-01 10:25:00,21.95,21.95,21.93,21.93,126000.0,18.2107,18.2107,18.1941,18.1941,126000.0
2013-02-01 10:30:00,21.93,21.94,21.93,21.94,8500.0,18.1941,18.2024,18.1941,18.2024,8500.0
2013-02-01 10:35:00,21.94,21.95,21.94,21.94,40000.0,18.2024,18.2107,18.2024,18.2024,40000.0
2013-02-01 10:40:00,21.94,21.95,21.94,21.94,66000.0,18.2024,18.2107,18.2024,18.2024,66000.0
2013-02-01 10:45:00,21.95,21.97,21.95,21.96,67500.0,18.2107,18.2273,18.2107,18.219,67500.0
2013-02-01 10:50:00,21.96,21.96,21.95,21.95,33500.0,18.219,18.219,18.2107,18.2107,33500.0
2013-02-01 10:55:00,21.95,21.98,21.95,21.98,98000.0,18.2107,18.2356,18.2107,18.2356,98000.0
2013-02-01 11:00:00,21.98,21.99,21.98,21.98,73500.0,18.2356,18.2439,18.2356,18.2356,73500.0
2013-02-01 11:05:00,21.98,21.99,21.98,21.98,51500.0,18.2356,18.2439,18.2356,18.2356,51500.0
2013-02-01 11:10:00,21.98,21.99,21.98,21.99,56000.0,18.2356,18.2439,18.2356,18.2439,56000.0
2013-02-01 11:15:00,21.99,21.99,21.99,21.99,20000.0,18.2439,18.2439,18.2439,18.2439,20000.0
2013-02-01 11:20:00,21.99,21.99,21.98,21.98,6000.0,18.2439,18.2439,18.2356,18.2356,6000.0
2013-02-01 11:25:00,21.99,21.99,21.98,21.98,36000.0,18.2439,18.2439,18.2356,18.2356,36000.0
2013-02-01 11:30:00,21.98,21.98,21.97,21.98,75000.0,18.2356,18.2356,18.2273,18.2356,75000.0
2013-02-01 11:35:00,21.99,21.99,21.99,21.99,74500.0,18.2439,18.2439,18.2439,18.2439,74500.0
2013-02-01 11:40:00,21.99,22.01,21.99,22.0,24500.0,18.2439,18.2605,18.2439,18.2522,24500.0
2013-02-01 11:45:00,22.0,22.0,21.99,21.99,14000.0,18.2522,18.2522,18.2439,18.2439,14000.0
2013-02-01 11:50:00,22.0,22.0,21.99,21.99,8500.0,18.2522,18.2522,18.2439,18.2439,8500.0
2013-02-01 11:55:00,21.99,22.02,21.99,22.02,86000.0,18.2439,18.2688,18.2439,18.2688,86000.0
2013-02-01 12:00:00,22.02,22.02,22.01,22.01,16000.0,18.2688,18.2688,18.2605,18.2605,16000.0
2013-02-01 12:05:00,22.01,22.03,22.01,22.03,37000.0,18.2605,18.2771,18.2605,18.2771,37000.0
2013-02-01 12:10:00,22.02,22.03,22.02,22.03,58000.0,18.2688,18.2771,18.2688,18.2771,58000.0
2013-02-01 12:15:00,22.02,22.03,22.02,22.02,71500.0,18.2688,18.2771,18.2688,18.2688,71500.0
2013-02-01 12:20:00,22.02,22.03,22.02,22.02,30500.0,18.2688,18.2771,18.2688,18.2688,30500.0
2013-02-01 12:25:00,22.02,22.03,22.02,22.03,4000.0,18.2688,18.2771,18.2688,18.2771,4000.0
2013-02-01 12:30:00,22.03,22.04,22.03,22.03,78000.0,18.2771,18.2854,18.2771,18.2771,78000.0
2013-02-01 12:35:00,22.03,22.03,22.0,22.0,109500.0,18.2771,18.2771,18.2522,18.2522,109500.0
2013-02-01 12:40:00,22.0,22.01,21.99,22.01,53000.0,18.2522,18.2605,18.2439,18.2605,53000.0
2013-02-01 12:45:00,22.01,22.01,22.0,22.01,20000.0,18.2605,18.2605,18.2522,18.2605,20000.0
2013-02-01 12:50:00,22.01,22.01,22.0,22.01,14000.0,18.2605,18.2605,18.2522,18.2605,14000.0
2013-02-01 12:55:00,22.01,22.02,22.01,22.01,38500.0,18.2605,18.2688,18.2605,18.2605,38500.0
2013-02-01 13:00:00,22.02,22.02,22.01,22.01,42000.0,18.2688,18.2688,18.2605,18.2605,42000.0
2013-02-01 13:05:00,22.0,22.02,22.0,22.01,42000.0,18.2522,18.2688,18.2522,18.2605,42000.0
2013-02-01 13:10:00,22.01,22.02,22.01,22.02,8500.0,18.2605,18.2688,18.2605,18.2688,8500.0
2013-02-01 13:15:00,22.02,22.02,22.01,22.01,23000.0,18.2688,18.2688,18.2605,18.2605,23000.0
2013-02-01 13:20:00,22.01,22.01,21.99,22.0,21500.0,18.2605,18.2605,18.2439,18.2522,21500.0
2013-02-01 13:25:00,22.0,22.0,21.99,22.0,74500.0,18.2522,18.2522,18.2439,18.2522,74500.0
2013-02-01 13:30:00,22.0,22.01,22.0,22.01,32500.0,18.2522,18.2605,18.2522,18.2605,32500.0
2013-02-01 13:35:00,22.01,22.02,22.01,22.01,68500.0,18.2605,18.2688,18.2605,18.2605,68500.0
2013-02-01 13:40:00,22.01,22.02,22.01,22.01,450000.0,18.2605,18.2688,18.2605,18.2605,450000.0
2013-02-01 13:45:00,22.02,22.02,22.02,22.02,11000.0,18.2688,18.2688,18.2688,18.2688,11000.0
2013-02-01 13:50:00,22.02,22.02,22.01,22.02,30500.0,18.2688,18.2688,18.2605,18.2688,30500.0
2013-02-01 13:55:00,22.01,22.02,22.01,22.02,110500.0,18.2605,18.2688,18.2605,18.2688,110500.0
2013-02-01 14:00:00,22.02,22.02,22.01,22.01,30500.0,18.2688,18.2688,18.2605,18.2605,30500.0
2013-02-01 14:05:00,22.01,22.01,22.0,22.01,94000.0,18.2605,18.2605,18.2522,18.2605,94000.0
2013-02-01 14:10:00,22.01,22.01,22.0,22.0,12000.0,18.2605,18.2605,18.2522,18.2522,12000.0
2013-02-01 14:15:00,22.0,22.01,22.0,22.01,93500.0,18.2522,18.2605,18.2522,18.2605,93500.0
2013-02-01 14:20:00,22.01,22.02,22.01,22.02,76000.0,18.2605,18.2688,18.2605,18.2688,76000.0
2013-02-01 14:25:00,22.02,22.02,22.01,22.02,20500.0,18.2688,18.2688,18.2605,18.2688,20500.0
2013-02-01 14:30:00,22.02,22.02,22.01,22.01,96500.0,18.2688,18.2688,18.2605,18.2605,96500.0
2013-02-01 14:35:00,22.01,22.01,22.01,22.01,16500.0,18.2605,18.2605,18.2605,18.2605,16500.0
2013-02-01 14:40:00,22.01,22.02,22.01,22.02,21500.0,18.2605,18.2688,18.2605,18.2688,21500.0
2013-02-01 14:45:00,22.02,22.02,22.01,22.01,25500.0,18.2688,18.2688,18.2605,18.2605,25500.0
2013-02-01 14:50:00,22.01,22.01,22.0,22.0,41500.0,18.2605,18.2605,18.2522,18.2522,41500.0
2013-02-01 14:55:00,22.0,22.0,21.98,21.99,41000.0,18.2522,18.2522,18.2356,18.2439,41000.0
2013-02-01 15:00:00,21.99,22.0,21.99,22.0,75500.0,18.2439,18.2522,18.2439,18.2522,75500.0
2013-02-01 15:05:00,22.0,22.0,21.99,22.0,47500.0,18.2522,18.2522,18.2439,18.2522,47500.0
2013-02-01 15:10:00,22.0,22.0,22.0,22.0,78000.0,18.2522,18.2522,18.2522,18.2522,78000.0
2013-02-01 15:15:00,22.0,22.0,22.0,22.0,140500.0,18.2522,18.2522,18.2522,18.2522,140500.0
2013-02-01 15:20:00,21.99,22.0,21.98,21.98,123500.0,18.2439,18.2522,18.2356,18.2356,123500.0
2013-02-01 15:25:00,21.98,21.99,21.98,21.98,47000.0,18.2356,18.2439,18.2356,18.2356,47000.0
2013-02-01 15:30:00,21.98,22.0,21.98,21.99,661000.0,18.2356,18.2522,18.2356,18.2439,661000.0
2013-02-01 15:35:00,21.99,22.0,21.99,21.99,27000.0,18.2439,18.2522,18.2439,18.2439,27000.0
2013-02-01 15:40:00,21.99,22.01,21.99,22.0,54500.0,18.2439,18.2605,18.2439,18.2522,54500.0
2013-02-01 15:45:00,22.01,22.01,22.0,22.01,79500.0,18.2605,18.2605,18.2522,18.2605,79500.0
2013-02-01 15:50:00,22.01,22.01,21.99,21.99,55500.0,18.2605,18.2605,18.2439,18.2439,55500.0
2013-02-01 15:55:00,21.99,21.99,21.98,21.99,258500.0,18.2439,18.2439,18.2356,18.2439,258500.0
2013-02-04 09:30:00,21.88,21.89,21.87,21.89,170500.0,18.1526,18.1609,18.1443,18.1609,170500.0
2013-02-04 09:35:00,21.88,21.92,21.88,21.91,77500.0,18.1526,18.1858,18.1526,18.1775,77500.0
2013-02-04 09:40:00,21.92,21.94,21.91,21.94,88000.0,18.1858,18.2024,18.1775,18.2024,88000.0
2013-02-04 09:45:00,21.94,21.95,21.91,21.93,92500.0,18.2024,18.2107,18.1775,18.1941,92500.0
2013-02-04 09:50:00,21.93,21.96,21.92,21.96,53500.0,18.1941,18.219,18.1858,18.219,53500.0
2013-02-04 09:55:00,21.96,21.97,21.96,21.96,33500.0,18.219,18.2273,18.219,18.219,33500.0
2013-02-04 10:00:00,21.96,21.97,21.94,21.94,7500.0,18.219,18.2273,18.2024,18.2024,7500.0
2013-02-04 10:05:00,21.94,21.97,21.94,21.96,52000.0,18.2024,18.2273,18.2024,18.219,52000.0
2013-02-04 10:10:00,21.96,21.96,21.94,21.94,28000.0,18.219,18.219,18.2024,18.2024,28000.0
2013-02-04 10:15:00,21.94,21.94,21.91,21.92,17000.0,18.2024,18.2024,18.1775,18.1858,17000.0
2013-02-04 10:20:00,21.91,21.93,21.91,21.91,19500.0,18.1775,18.1941,18.1775,18.1775,19500.0
2013-02-04 10:25:00,21.91,21.92,21.9,21.91,67000.0,18.1775,18.1858,18.1692,18.1775,67000.0
2013-02-04 10:30:00,21.9,21.91,21.9,21.9,38500.0,18.1692,18.1775,18.1692,18.1692,38500.0
2013-02-04 10:35:00,21.89,21.9,21.87,21.88,13000.0,18.1609,18.1692,18.1443,18.1526,13000.0
2013-02-04 10:40:00,21.87,21.89,21.86,21.86,27000.0,18.1443,18.1609,18.136,18.136,27000.0
2013-02-04 10:45:00,21.87,21.88,21.86,21.87,38000.0,18.1443,18.1526,18.136,18.1443,38000.0
2013-02-04 10:50:00,21.87,21.87,21.85,21.85,19500.0,18.1443,18.1443,18.1277,18.1277,19500.0
2013-02-04 10:55:00,21.85,21.86,21.85,21.85,16500.0,18.1277,18.136,18.1277,18.1277,16500.0
2013-02-04 11:00:00,21.85,21.85,21.83,21.84,66500.0,18.1277,18.1277,18.1112,18.1194,66500.0
2013-02-04 11:05:00,21.84,21.85,21.84,21.84,60000.0,18.1194,18.1277,18.1194,18.1194,60000.0
2013-02-04 11:10:00,21.84,21.85,21.84,21.85,84000.0,18.1194,18.1277,18.1194,18.1277,84000.0
2013-02-04 11:15:00,21.85,21.85,21.83,21.84,47000.0,18.1277,18.1277,18.1112,18.1194,47000.0
2013-02-04 11:20:00,21.84,21.85,21.84,21.84,16000.0,18.1194,18.1277,18.1194,18.1194,16000.0
2013-02-04 11:25:00,21.84,21.84,21.81,21.82,491000.0,18.1194,18.1194,18.0946,18.1029,491000.0
2013-02-04 11:30:00,21.81,21.81,21.8,21.81,48500.0,18.0946,18.0946,18.0863,18.0946,48500.0
2013-02-04 11:35:00,21.81,21.81,21.79,21.79,23500.0,18.0946,18.0946,18.078,18.078,23500.0
2013-02-04 11:40:00,21.79,21.79,21.76,21.76,63500.0,18.078,18.078,18.0531,18.0531,63500.0
2013-02-04 11:45:00,21.77,21.79,21.77,21.79,23500.0,18.0614,18.078,18.0614,18.078,23500.0
2013-02-04 11:50:00,21.79,21.79,21.78,21.78,20500.0,18.078,18.078,18.0697,18.0697,20500.0
2013-02-04 11:55:00,21.78,21.78,21.77,21.78,39500.0,18.0697,18.0697,18.0614,18.0697,39500.0
2013-02-04 12:00:00,21.77,21.78,21.77,21.77,8000.0,18.0614,18.0697,18.0614,18.0614,8000.0
2013-02-04 12:05:00,21.77,21.77,21.74,21.75,32000.0,18.0614,18.0614,18.0365,18.0448,32000.0
2013-02-04 12:10:00,21.75,21.77,21.75,21.77,52000.0,18.0448,18.0614,18.0448,18.0614,52000.0
2013-02-04 12:15:00,21.77,21.77,21.76,21.77,15500.0,18.0614,18.0614,18.0531,18.0614,15500.0
2013-02-04 12:20:00,21.77,21.77,21.76,21.77,21000.0,18.0614,18.0614,18.0531,18.0614,21000.0
2013-02-04 12:25:00,21.78,21.8,21.78,21.79,90000.0,18.0697,18.0863,18.0697,18.078,90000.0
2013-02-04 12:30:00,21.79,21.8,21.79,21.8,108500.0,18.078,18.0863,18.078,18.0863,108500.0
2013-02-04 12:35:00,21.8,21.81,21.79,21.81,67000.0,18.0863,18.0946,18.078,18.0946,67000.0
2013-02-04 12:40:00,21.81,21.82,21.81,21.81,32000.0,18.0946,18.1029,18.0946,18.0946,32000.0
2013-02-04 12:45:00,21.81,21.81,21.81,21.81,23500.0,18.0946,18.0946,18.0946,18.0946,23500.0
2013-02-04 12:50:00,21.81,21.81,21.81,21.81,15500.0,18.0946,18.0946,18.0946,18.0946,15500.0
2013-02-04 12:55:00,21.8,21.81,21.8,21.8,9500.0,18.0863,18.0946,18.0863,18.0863,9500.0
2013-02-04 13:00:00,21.8,21.8,21.79,21.8,90500.0,18.0863,18.0863,18.078,18.0863,90500.0
2013-02-04 13:05:00,21.8,21.81,21.8,21.81,46500.0,18.0863,18.0946,18.0863,18.0946,46500.0
2013-02-04 13:10:00,21.81,21.82,21.81,21.81,14500.0,18.0946,18.1029,18.0946,18.0946,14500.0
2013-02-04 13:15:00,21.81,21.81,21.79,21.81,33500.0,18.0946,18.0946,18.078,18.0946,33500.0
2013-02-04 13:20:00,21.81,21.82,21.81,21.82,14000.0,18.0946,18.1029,18.0946,18.1029,14000.0
2013-02-04 13:25:00,21.82,21.82,21.81,21.81,29500.0,18.1029,18.1029,18.0946,18.0946,29500.0
2013-02-04 13:30:00,21.8,21.81,21.79,21.79,22500.0,18.0863,18.0946,18.078,18.078,22500.0
2013-02-04 13:35:00,21.8,21.8,21.79,21.8,25000.0,18.0863,18.0863,18.078,18.0863,25000.0
2013-02-04 13:40:00,21.8,21.81,21.79,21.79,18500.0,18.0863,18.0946,18.078,18.078,18500.0
2013-02-04 13:45:00,21.79,21.79,21.78,21.79,33500.0,18.078,18.078,18.0697,18.078,33500.0
2013-02-04 13:50:00,21.79,21.8,21.79,21.79,39000.0,18.078,18.0863,18.078,18.078,39000.0
2013-02-04 13:55:00,21.79,21.8,21.79,21.8,46500.0,18.078,18.0863,18.078,18.0863,46500.0
2013-02-04 14:00:00,21.8,21.81,21.79,21.81,72000.0,18.0863,18.0946,18.078,18.0946,72000.0
2013-02-04 14:05:00,21.81,21.81,21.8,21.8,30000.0,18.0946,18.0946,18.0863,18.0863,30000.0
2013-02-04 14:10:00,21.8,21.81,21.8,21.81,202500.0,18.0863,18.0946,18.0863,18.0946,202500.0
2013-02-04 14:15:00,21.81,21.81,21.8,21.8,60500.0,18.0946,18.0946,18.0863,18.0863,60500.0
2013-02-04 14:20:00,21.8,21.81,21.8,21.81,37500.0,18.0863,18.0946,18.0863,18.0946,37500.0
2013-02-04 14:25:00,21.81,21.83,21.8,21.83,548500.0,18.0946,18.1112,18.0863,18.1112,548500.0
2013-02-04 14:30:00,21.83,21.83,21.82,21.82,54500.0,18.1112,18.1112,18.1029,18.1029,54500.0
2013-02-04 14:35:00,21.82,21.83,21.82,21.82,24000.0,18.1029,18.1112,18.1029,18.1029,24000.0
2013-02-04 14:40:00,21.82,21.83,21.82,21.83,277000.0,18.1029,18.1112,18.1029,18.1112,277000.0
2013-02-04 14:45:00,21.83,21.83,21.82,21.82,91500.0,18.1112,18.1112,18.1029,18.1029,91500.0
2013-02-04 14:50:00,21.82,21.82,21.81,21.82,39500.0,18.1029,18.1029,18.0946,18.1029,39500.0
2013-02-04 14:55:00,21.82,21.85,21.82,21.84,239500.0,18.1029,18.1277,18.1029,18.1194,239500.0
2013-02-04 15:00:00,21.84,21.84,21.83,21.83,19500.0,18.1194,18.1194,18.1112,18.1112,19500.0
2013-02-04 15:05:00,21.83,21.83,21.82,21.82,146000.0,18.1112,18.1112,18.1029,18.1029,146000.0
2013-02-04 15:10:00,21.82,21.83,21.82,21.82,56500.0,18.1029,18.1112,18.1029,18.1029,56500.0
2013-02-04 15:15:00,21.82,21.83,21.82,21.82,31000.0,18.1029,18.1112,18.1029,18.1029,31000.0
2013-02-04 15:20:00,21.83,21.83,21.82,21.82,58000.0,18.1112,18.1112,18.1029,18.1029,58000.0
2013-02-04 15:25:00,21.81,21.84,21.81,21.83,81000.0,18.0946,18.1194,18.0946,18.1112,81000.0
2013-02-04 15:30:00,21.83,21.83,21.81,21.81,103000.0,18.1112,18.1112,18.0946,18.0946,103000.0
2013-02-04 15:35:00,21.81,21.81,21.8,21.8,64500.0,18.0946,18.0946,18.0863,18.0863,64500.0
2013-02-04 15:40:00,21.8,21.81,21.79,21.8,38000.0,18.0863,18.0946,18.078,18.0863,38000.0
2013-02-04 15:45:00,21.8,21.81,21.79,21.79,71000.0,18.0863,18.0946,18.078,18.078,71000.0
2013-02-04 15:50:00,21.79,21.8,21.78,21.8,135500.0,18.078,18.0863,18.0697,18.0863,135500.0
2013-02-04 15:55:00,21.8,21.8,21.78,21.79,160500.0,18.0863,18.0863,18.0697,18.078,160500.0
2013-02-05 09:30:00,21.9,21.92,21.86,21.87,204000.0,18.1692,18.1858,18.136,18.1443,204000.0
2013-02-05 09:35:00,21.86,21.88,21.86,21.87,97500.0,18.136,18.1526,18.136,18.1443,97500.0
2013-02-05 09:40:00,21.87,21.88,21.85,21.87,144000.0,18.1443,18.1526,18.1277,18.1443,144000.0
2013-02-05 09:45:00,21.87,21.89,21.86,21.89,25000.0,18.1443,18.1609,18.136,18.1609,25000.0
2013-02-05 09:50:00,21.89,21.92,21.89,21.91,46000.0,18.1609,18.1858,18.1609,18.1775,46000.0
2013-02-05 09:55:00,21.91,21.93,21.9,21.9,162000.0,18.1775,18.1941,18.1692,18.1692,162000.0
2013-02-05 10:00:00,21.9,21.93,21.89,21.93,238000.0,18.1692,18.1941,18.1609,18.1941,238000.0
2013-02-05 10:05:00,21.93,21.94,21.92,21.92,196500.0,18.1941,18.2024,18.1858,18.1858,196500.0
2013-02-05 10:10:00,21.92,21.92,21.91,21.92,194000.0,18.1858,18.1858,18.1775,18.1858,194000.0
2013-02-05 10:15:00,21.92,21.92,21.9,21.9,61500.0,18.1858,18.1858,18.1692,18.1692,61500.0
2013-02-05 10:20:00,21.89,21.9,21.89,21.9,54000.0,18.1609,18.1692,18.1609,18.1692,54000.0
2013-02-05 10:25:00,21.9,21.92,21.9,21.91,165500.0,18.1692,18.1858,18.1692,18.1775,165500.0
2013-02-05 10:30:00,21.91,21.91,21.89,21.91,34000.0,18.1775,18.1775,18.1609,18.1775,34000.0
2013-02-05 10:35:00,21.91,21.93,21.91,21.93,140500.0,18.1775,18.1941,18.1775,18.1941,140500.0
2013-02-05 10:40:00,21.93,21.94,21.93,21.93,111500.0,18.1941,18.2024,18.1941,18.1941,111500.0
2013-02-05 10:45:00,21.93,21.94,21.93,21.93,69500.0,18.1941,18.2024,18.1941,18.1941,69500.0
2013-02-05 10:50:00,21.94,21.94,21.93,21.93,99500.0,18.2024,18.2024,18.1941,18.1941,99500.0
2013-02-05 10:55:00,21.93,21.94,21.93,21.93,65000.0,18.1941,18.2024,18.1941,18.1941,65000.0
2013-02-05 11:00:00,21.93,21.94,21.93,21.94,56000.0,18.1941,18.2024,18.1941,18.2024,56000.0
2013-02-05 11:05:00,21.93,21.94,21.91,21.91,33500.0,18.1941,18.2024,18.1775,18.1775,33500.0
2013-02-05 11:10:00,21.92,21.93,21.92,21.92,155000.0,18.1858,18.1941,18.1858,18.1858,155000.0
2013-02-05 11:15:00,21.93,21.93,21.9,21.9,102000.0,18.1941,18.1941,18.1692,18.1692,102000.0
2013-02-05 11:20:00,21.9,21.91,21.9,21.9,45000.0,18.1692,18.1775,18.1692,18.1692,45000.0
2013-02-05 11:25:00,21.91,21.92,21.91,21.92,20500.0,18.1775,18.1858,18.1775,18.1858,20500.0
2013-02-05 11:30:00,21.91,21.92,21.91,21.92,59000.0,18.1775,18.1858,18.1775,18.1858,59000.0
2013-02-05 11:35:00,21.92,21.93,21.91,21.91,64500.0,18.1858,18.1941,18.1775,18.1775,64500.0
2013-02-05 11:40:00,21.91,21.92,21.9,21.9,100000.0,18.1775,18.1858,18.1692,18.1692,100000.0
2013-02-05 11:45:00,21.9,21.91,21.9,21.91,57000.0,18.1692,18.1775,18.1692,18.1775,57000.0
2013-02-05 11:50:00,21.91,21.91,21.9,21.91,4500.0,18.1775,18.1775,18.1692,18.1775,4500.0
2013-02-05 11:55:00,21.91,21.91,21.9,21.91,6000.0,18.1775,18.1775,18.1692,18.1775,6000.0
2013-02-05 12:00:00,21.91,21.91,21.91,21.91,19000.0,18.1775,18.1775,18.1775,18.1775,19000.0
2013-02-05 12:05:00,21.92,21.92,21.91,21.91,42500.0,18.1858,18.1858,18.1775,18.1775,42500.0
2013-02-05 12:10:00,21.91,21.92,21.91,21.92,153000.0,18.1775,18.1858,18.1775,18.1858,153000.0
2013-02-05 12:15:00,21.92,21.92,21.92,21.92,5500.0,18.1858,18.1858,18.1858,18.1858,5500.0
2013-02-05 12:20:00,21.92,21.92,21.9,21.91,37500.0,18.1858,18.1858,18.1692,18.1775,37500.0
2013-02-05 12:25:00,21.91,21.91,21.89,21.89,44000.0,18.1775,18.1775,18.1609,18.1609,44000.0
2013-02-05 12:30:00,21.9,21.9,21.89,21.9,28000.0,18.1692,18.1692,18.1609,18.1692,28000.0
2013-02-05 12:35:00,21.9,21.91,21.9,21.9,11500.0,18.1692,18.1775,18.1692,18.1692,11500.0
2013-02-05 12:40:00,21.9,21.9,21.9,21.9,5000.0,18.1692,18.1692,18.1692,18.1692,5000.0
2013-02-05 12:45:00,21.91,21.92,21.91,21.92,47500.0,18.1775,18.1858,18.1775,18.1858,47500.0
2013-02-05 12:50:00,21.92,21.92,21.92,21.92,17000.0,18.1858,18.1858,18.1858,18.1858,17000.0
2013-02-05 12:55:00,21.92,21.92,21.92,21.92,84500.0,18.1858,18.1858,18.1858,18.1858,84500.0
2013-02-05 13:00:00,21.93,21.93,21.92,21.92,119000.0,18.1941,18.1941,18.1858,18.1858,119000.0
2013-02-05 13:05:00,21.92,21.92,21.92,21.92,618000.0,18.1858,18.1858,18.1858,18.1858,618000.0
2013-02-05 13:10:00,21.92,21.93,21.92,21.93,28000.0,18.1858,18.1941,18.1858,18.1941,28000.0
2013-02-05 13:15:00,21.93,21.93,21.91,21.91,11000.0,18.1941,18.1941,18.1775,18.1775,11000.0
2013-02-05 13:20:00,21.91,21.92,21.91,21.92,9500.0,18.1775,18.1858,18.1775,18.1858,9500.0
2013-02-05 13:25:00,21.92,21.94,21.92,21.93,14000.0,18.1858,18.2024,18.1858,18.1941,14000.0
2013-02-05 13:30:00,21.94,21.95,21.93,21.94,118000.0,18.2024,18.2107,18.1941,18.2024,118000.0
2013-02-05 13:35:00,21.94,21.95,21.94,21.94,13500.0,18.2024,18.2107,18.2024,18.2024,13500.0
2013-02-05 13:40:00,21.94,21.95,21.94,21.95,8500.0,18.2024,18.2107,18.2024,18.2107,8500.0
2013-02-05 13:45:00,21.95,21.95,21.95,21.95,25000.0,18.2107,18.2107,18.2107,18.2107,25000.0
2013-02-05 13:50:00,21.95,21.95,21.95,21.95,144500.0,18.2107,18.2107,18.2107,18.2107,144500.0
2013-02-05 13:55:00,21.95,21.95,21.94,21.94,57500.0,18.2107,18.2107,18.2024,18.2024,57500.0
2013-02-05 14:00:00,21.94,21.95,21.94,21.94,18000.0,18.2024,18.2107,18.2024,18.2024,18000.0
2013-02-05 14:05:00,21.95,21.96,21.95,21.95,11500.0,18.2107,18.219,18.2107,18.2107,11500.0
2013-02-05 14:10:00,21.95,21.96,21.95,21.96,32000.0,18.2107,18.219,18.2107,18.219,32000.0
2013-02-05 14:15:00,21.96,21.97,21.96,21.97,79500.0,18.219,18.2273,18.219,18.2273,79500.0
2013-02-05 14:20:00,21.96,21.96,21.94,21.95,49000.0,18.219,18.219,18.2024,18.2107,49000.0
2013-02-05 14:25:00,21.94,21.95,21.94,21.95,29000.0,18.2024,18.2107,18.2024,18.2107,29000.0
2013-02-05 14:30:00,21.95,21.95,21.94,21.95,65500.0,18.2107,18.2107,18.2024,18.2107,65500.0
2013-02-05 14:35:00,21.95,21.96,21.95,21.96,55000.0,18.2107,18.219,18.2107,18.219,55000.0
2013-02-05 14:40:00,21.95,21.96,21.95,21.96,14000.0,18.2107,18.219,18.2107,18.219,14000.0
2013-02-05 14:45:00,21.97,21.97,21.96,21.96,41000.0,18.2273,18.2273,18.219,18.219,41000.0
2013-02-05 14:50:00,21.97,21.99,21.97,21.98,36000.0,18.2273,18.2439,18.2273,18.2356,36000.0
2013-02-05 14:55:00,21.98,21.98,21.97,21.97,17500.0,18.2356,18.2356,18.2273,18.2273,17500.0
2013-02-05 15:00:00,21.97,21.98,21.97,21.97,31000.0,18.2273,18.2356,18.2273,18.2273,31000.0
2013-02-05 15:05:00,21.97,21.97,21.96,21.96,90000.0,18.2273,18.2273,18.219,18.219,90000.0
2013-02-05 15:10:00,21.97,21.97,21.96,21.97,11000.0,18.2273,18.2273,18.219,18.2273,11000.0
2013-02-05 15:15:00,21.98,21.98,21.98,21.98,8000.0,18.2356,18.2356,18.2356,18.2356,8000.0
2013-02-05 15:20:00,21.97,21.98,21.97,21.97,17500.0,18.2273,18.2356,18.2273,18.2273,17500.0
2013-02-05 15:25:00,21.97,21.97,21.96,21.97,19000.0,18.2273,18.2273,18.219,18.2273,19000.0
2013-02-05 15:30:00,21.97,21.98,21.97,21.98,33500.0,18.2273,18.2356,18.2273,18.2356,33500.0
2013-02-05 15:35:00,21.98,21.98,21.96,21.97,21500.0,18.2356,18.2356,18.219,18.2273,21500.0
2013-02-05 15:40:00,21.97,21.97,21.96,21.96,10500.0,18.2273,18.2273,18.219,18.219,10500.0
2013-02-05 15:45:00,21.96,21.96,21.95,21.96,33000.0,18.219,18.219,18.2107,18.219,33000.0
2013-02-05 15:50:00,21.96,21.96,21.94,21.94,16000.0,18.219,18.219,18.2024,18.2024,16000.0
2013-02-05 15:55:00,21.94,21.96,21.93,21.93,140000.0,18.2024,18.219,18.1941,18.1941,140000.0
2013-02-06 09:30:00,21.89,21.93,21.88,21.88,222000.0,18.1609,18.1941,18.1526,18.1526,222000.0
2013-02-06 09:35:00,21.88,21.92,21.88,21.92,25000.0,18.1526,18.1858,18.1526,18.1858,25000.0
2013-02-06 09:40:00,21.92,21.93,21.92,21.93,16000.0,18.1858,18.1941,18.1858,18.1941,16000.0
2013-02-06 09:45:00,21.92,21.93,21.9,21.93,103000.0,18.1858,18.1941,18.1692,18.1941,103000.0
2013-02-06 09:50:00,21.93,21.95,21.93,21.95,42500.0,18.1941,18.2107,18.1941,18.2107,42500.0
2013-02-06 09:55:00,21.96,21.98,21.96,21.97,2500.0,18.219,18.2356,18.219,18.2273,2500.0
2013-02-06 10:00:00,21.97,21.97,21.95,21.95,81500.0,18.2273,18.2273,18.2107,18.2107,81500.0
2013-02-06 10:05:00,21.96,21.96,21.94,21.96,11000.0,18.219,18.219,18.2024,18.219,11000.0
2013-02-06 10:10:00,21.97,21.98,21.96,21.98,12500.0,18.2273,18.2356,18.219,18.2356,12500.0
2013-02-06 10:15:00,21.98,21.98,21.95,21.95,17500.0,18.2356,18.2356,18.2107,18.2107,17500.0
2013-02-06 10:20:00,21.96,21.97,21.96,21.97,22000.0,18.219,18.2273,18.219,18.2273,22000.0
2013-02-06 10:25:00,21.96,21.98,21.96,21.98,11500.0,18.219,18.2356,18.219,18.2356,11500.0
2013-02-06 10:30:00,21.98,21.99,21.95,21.95,12500.0,18.2356,18.2439,18.2107,18.2107,12500.0
2013-02-06 10:35:00,21.95,21.96,21.95,21.95,10000.0,18.2107,18.219,18.2107,18.2107,10000.0
2013-02-06 10:40:00,21.95,21.97,21.95,21.96,11000.0,18.2107,18.2273,18.2107,18.219,11000.0
2013-02-06 10:45:00,21.96,21.97,21.95,21.96,48000.0,18.219,18.2273,18.2107,18.219,48000.0
2013-02-06 10:50:00,21.96,21.98,21.96,21.97,58500.0,18.219,18.2356,18.219,18.2273,58500.0
2013-02-06 10:55:00,21.97,21.97,21.96,21.96,19500.0,18.2273,18.2273,18.219,18.219,19500.0
2013-02-06 11:00:00,21.96,21.99,21.96,21.98,51000.0,18.219,18.2439,18.219,18.2356,51000.0
2013-02-06 11:05:00,21.98,21.99,21.98,21.98,24000.0,18.2356,18.2439,18.2356,18.2356,24000.0
2013-02-06 11:10:00,21.98,21.99,21.98,21.99,28500.0,18.2356,18.2439,18.2356,18.2439,28500.0
2013-02-06 11:15:00,21.99,22.01,21.99,22.01,49500.0,18.2439,18.2605,18.2439,18.2605,49500.0
2013-02-06 11:20:00,22.01,22.02,22.01,22.01,25000.0,18.2605,18.2688,18.2605,18.2605,25000.0
2013-02-06 11:25:00,22.02,22.02,22.0,22.01,38000.0,18.2688,18.2688,18.2522,18.2605,38000.0
2013-02-06 11:30:00,22.01,22.02,22.0,22.0,29000.0,18.2605,18.2688,18.2522,18.2522,29000.0
2013-02-06 11:35:00,22.0,22.01,21.99,22.0,108500.0,18.2522,18.2605,18.2439,18.2522,108500.0
2013-02-06 11:40:00,22.0,22.01,22.0,22.01,29500.0,18.2522,18.2605,18.2522,18.2605,29500.0
2013-02-06 11:45:00,22.01,22.01,22.0,22.0,17000.0,18.2605,18.2605,18.2522,18.2522,17000.0
2013-02-06 11:50:00,22.01,22.01,22.01,22.01,22000.0,18.2605,18.2605,18.2605,18.2605,22000.0
2013-02-06 11:55:00,22.01,22.03,22.01,22.03,51500.0,18.2605,18.2771,18.2605,18.2771,51500.0
2013-02-06 12:00:00,22.03,22.03,22.02,22.02,44000.0,18.2771,18.2771,18.2688,18.2688,44000.0
2013-02-06 12:05:00,22.01,22.03,22.01,22.03,20000.0,18.2605,18.2771,18.2605,18.2771,20000.0
2013-02-06 12:10:00,22.03,22.05,22.03,22.05,23000.0,18.2771,18.2937,18.2771,18.2937,23000.0
2013-02-06 12:15:00,22.05,22.05,22.04,22.05,401500.0,18.2937,18.2937,18.2854,18.2937,401500.0
2013-02-06 12:20:00,22.04,22.05,22.04,22.05,22000.0,18.2854,18.2937,18.2854,18.2937,22000.0
2013-02-06 12:25:00,22.05,22.05,22.03,22.04,30000.0,18.2937,18.2937,18.2771,18.2854,30000.0
2013-02-06 12:30:00,22.03,22.04,22.03,22.04,18000.0,18.2771,18.2854,18.2771,18.2854,18000.0
2013-02-06 12:35:00,22.04,22.05,22.04,22.05,35500.0,18.2854,18.2937,18.2854,18.2937,35500.0
2013-02-06 12:40:00,22.04,22.06,22.04,22.05,13500.0,18.2854,18.302,18.2854,18.2937,13500.0
2013-02-06 12:45:00,22.06,22.06,22.04,22.04,9000.0,18.302,18.302,18.2854,18.2854,9000.0
2013-02-06 12:50:00,22.04,22.04,22.03,22.03,13000.0,18.2854,18.2854,18.2771,18.2771,13000.0
2013-02-06 12:55:00,22.03,22.03,22.01,22.01,20500.0,18.2771,18.2771,18.2605,18.2605,20500.0
2013-02-06 13:00:00,22.01,22.01,22.0,22.0,27000.0,18.2605,18.2605,18.2522,18.2522,27000.0
2013-02-06 13:05:00,22.0,22.01,22.0,22.0,27000.0,18.2522,18.2605,18.2522,18.2522,27000.0
2013-02-06 13:10:00,22.0,22.01,22.0,22.01,17000.0,18.2522,18.2605,18.2522,18.2605,17000.0
2013-02-06 13:15:00,22.01,22.01,22.0,22.01,118000.0,18.2605,18.2605,18.2522,18.2605,118000.0
2013-02-06 13:20:00,22.01,22.01,21.99,21.99,44000.0,18.2605,18.2605,18.2439,18.2439,44000.0
2013-02-06 13:25:00,21.99,21.99,21.98,21.98,65500.0,18.2439,18.2439,18.2356,18.2356,65500.0
2013-02-06 13:30:00,21.97,21.98,21.96,21.98,34500.0,18.2273,18.2356,18.219,18.2356,34500.0
2013-02-06 13:35:00,21.97,21.98,21.97,21.97,10000.0,18.2273,18.2356,18.2273,18.2273,10000.0
2013-02-06 13:40:00,21.97,21.98,21.97,21.97,24500.0,18.2273,18.2356,18.2273,18.2273,24500.0
2013-02-06 13:45:00,21.98,21.99,21.98,21.99,12000.0,18.2356,18.2439,18.2356,18.2439,12000.0
2013-02-06 13:50:00,21.99,21.99,21.97,21.98,64500.0,18.2439,18.2439,18.2273,18.2356,64500.0
2013-02-06 13:55:00,21.98,21.98,21.97,21.97,16500.0,18.2356,18.2356,18.2273,18.2273,16500.0
2013-02-06 14:00:00,21.97,21.97,21.96,21.97,32000.0,18.2273,18.2273,18.219,18.2273,32000.0
2013-02-06 14:05:00,21.97,21.98,21.97,21.97,9500.0,18.2273,18.2356,18.2273,18.2273,9500.0
2013-02-06 14:10:00,21.98,21.98,21.97,21.98,21500.0,18.2356,18.2356,18.2273,18.2356,21500.0
2013-02-06 14:15:00,21.98,21.98,21.97,21.98,29000.0,18.2356,18.2356,18.2273,18.2356,29000.0
2013-02-06 14:20:00,21.98,21.99,21.98,21.99,29500.0,18.2356,18.2439,18.2356,18.2439,29500.0
2013-02-06 14:25:00,21.99,21.99,21.98,21.98,47000.0,18.2439,18.2439,18.2356,18.2356,47000.0
2013-02-06 14:30:00,21.98,22.0,21.98,21.99,23000.0,18.2356,18.2522,18.2356,18.2439,23000.0
2013-02-06 14:35:00,21.99,21.99,21.98,21.99,152500.0,18.2439,18.2439,18.2356,18.2439,152500.0
2013-02-06 14:40:00,21.99,22.01,21.99,22.0,34000.0,18.2439,18.2605,18.2439,18.2522,34000.0
2013-02-06 14:45:00,22.0,22.01,22.0,22.0,68500.0,18.2522,18.2605,18.2522,18.2522,68500.0
2013-02-06 14:50:00,22.0,22.0,21.99,21.99,12000.0,18.2522,18.2522,18.2439,18.2439,12000.0
2013-02-06 14:55:00,21.99,22.01,21.99,22.01,132000.0,18.2439,18.2605,18.2439,18.2605,132000.0
2013-02-06 15:00:00,22.01,22.02,22.01,22.01,51500.0,18.2605,18.2688,18.2605,18.2605,51500.0
2013-02-06 15:05:00,22.01,22.02,22.01,22.01,21500.0,18.2605,18.2688,18.2605,18.2605,21500.0
2013-02-06 15:10:00,22.01,22.02,22.0,22.01,43000.0,18.2605,18.2688,18.2522,18.2605,43000.0
2013-02-06 15:15:00,22.01,22.02,22.01,22.01,85500.0,18.2605,18.2688,18.2605,18.2605,85500.0
2013-02-06 15:20:00,22.01,22.02,22.01,22.02,22500.0,18.2605,18.2688,18.2605,18.2688,22500.0
2013-02-06 15:25:00,22.02,22.03,22.02,22.03,32000.0,18.2688,18.2771,18.2688,18.2771,32000.0
2013-02-06 15:30:00,22.03,22.03,22.02,22.03,23000.0,18.2771,18.2771,18.2688,18.2771,23000.0
2013-02-06 15:35:00,22.03,22.03,22.02,22.02,361000.0,18.2771,18.2771,18.2688,18.2688,361000.0
2013-02-06 15:40:00,22.02,22.04,22.02,22.03,87500.0,18.2688,18.2854,18.2688,18.2771,87500.0
2013-02-06 15:45:00,22.04,22.04,22.03,22.04,26500.0,18.2854,18.2854,18.2771,18.2854,26500.0
2013-02-06 15:50:00,22.03,22.04,22.03,22.03,57000.0,18.2771,18.2854,18.2771,18.2771,57000.0
2013-02-06 15:55:00,22.03,22.05,22.03,22.04,60000.0,18.2771,18.2937,18.2771,18.2854,60000.0
2013-02-07 09:30:00,22.06,22.07,22.05,22.07,149500.0,18.302,18.3103,18.2937,18.3103,149500.0
2013-02-07 09:35:00,22.06,22.08,22.05,22.05,23000.0,18.302,18.3186,18.2937,18.2937,23000.0
2013-02-07 09:40:00,22.05,22.05,22.02,22.03,19000.0,18.2937,18.2937,18.2688,18.2771,19000.0
2013-02-07 09:45:00,22.05,22.06,22.05,22.06,2500.0,18.2937,18.302,18.2937,18.302,2500.0
2013-02-07 09:50:00,22.05,22.05,22.02,22.03,47000.0,18.2937,18.2937,18.2688,18.2771,47000.0
2013-02-07 09:55:00,22.03,22.04,22.03,22.03,7000.0,18.2771,18.2854,18.2771,18.2771,7000.0
2013-02-07 10:00:00,22.03,22.04,22.01,22.03,24000.0,18.2771,18.2854,18.2605,18.2771,24000.0
2013-02-07 10:05:00,22.03,22.03,22.01,22.01,26500.0,18.2771,18.2771,18.2605,18.2605,26500.0
2013-02-07 10:10:00,22.01,22.02,21.97,21.97,33500.0,18.2605,18.2688,18.2273,18.2273,33500.0
2013-02-07 10:15:00,21.97,21.98,21.97,21.97,71500.0,18.2273,18.2356,18.2273,18.2273,71500.0
2013-02-07 10:20:00,21.98,21.98,21.93,21.93,16500.0,18.2356,18.2356,18.1941,18.1941,16500.0
2013-02-07 10:25:00,21.92,21.93,21.91,21.93,8000.0,18.1858,18.1941,18.1775,18.1941,8000.0
2013-02-07 10:30:00,21.92,21.93,21.92,21.92,11500.0,18.1858,18.1941,18.1858,18.1858,11500.0
2013-02-07 10:35:00,21.91,21.92,21.9,21.91,70000.0,18.1775,18.1858,18.1692,18.1775,70000.0
2013-02-07 10:40:00,21.92,21.92,21.91,21.91,21500.0,18.1858,18.1858,18.1775,18.1775,21500.0
2013-02-07 10:45:00,21.89,21.91,21.89,21.91,21500.0,18.1609,18.1775,18.1609,18.1775,21500.0
2013-02-07 10:50:00,21.9,21.9,21.88,21.88,21500.0,18.1692,18.1692,18.1526,18.1526,21500.0
2013-02-07 10:55:00,21.9,21.92,21.9,21.92,36500.0,18.1692,18.1858,18.1692,18.1858,36500.0
2013-02-07 11:00:00,21.92,21.92,21.9,21.9,16000.0,18.1858,18.1858,18.1692,18.1692,16000.0
2013-02-07 11:05:00,21.9,21.93,21.9,21.93,5000.0,18.1692,18.1941,18.1692,18.1941,5000.0
2013-02-07 11:10:00,21.93,21.93,21.91,21.92,22500.0,18.1941,18.1941,18.1775,18.1858,22500.0
2013-02-07 11:15:00,21.93,21.93,21.91,21.92,54500.0,18.1941,18.1941,18.1775,18.1858,54500.0
2013-02-07 11:20:00,21.92,21.93,21.92,21.93,14500.0,18.1858,18.1941,18.1858,18.1941,14500.0
2013-02-07 11:25:00,21.93,21.93,21.91,21.91,9000.0,18.1941,18.1941,18.1775,18.1775,9000.0
2013-02-07 11:30:00,21.91,21.92,21.9,21.9,5000.0,18.1775,18.1858,18.1692,18.1692,5000.0
2013-02-07 11:35:00,21.91,21.91,21.89,21.89,17500.0,18.1775,18.1775,18.1609,18.1609,17500.0
2013-02-07 11:40:00,21.89,21.89,21.88,21.88,12500.0,18.1609,18.1609,18.1526,18.1526,12500.0
2013-02-07 11:45:00,21.89,21.9,21.89,21.89,11000.0,18.1609,18.1692,18.1609,18.1609,11000.0
2013-02-07 11:50:00,21.89,21.9,21.89,21.9,8500.0,18.1609,18.1692,18.1609,18.1692,8500.0
2013-02-07 11:55:00,21.89,21.9,21.89,21.89,12500.0,18.1609,18.1692,18.1609,18.1609,12500.0
2013-02-07 12:00:00,21.9,21.92,21.9,21.92,12000.0,18.1692,18.1858,18.1692,18.1858,12000.0
2013-02-07 12:05:00,21.92,21.92,21.92,21.92,11000.0,18.1858,18.1858,18.1858,18.1858,11000.0
2013-02-07 12:10:00,21.93,21.93,21.93,21.93,5000.0,18.1941,18.1941,18.1941,18.1941,5000.0
2013-02-07 12:15:00,21.93,21.93,21.92,21.92,9000.0,18.1941,18.1941,18.1858,18.1858,9000.0
2013-02-07 12:20:00,21.92,21.93,21.92,21.93,62500.0,18.1858,18.1941,18.1858,18.1941,62500.0
2013-02-07 12:25:00,21.93,21.95,21.93,21.95,58000.0,18.1941,18.2107,18.1941,18.2107,58000.0
2013-02-07 12:30:00,21.95,21.95,21.95,21.95,21500.0,18.2107,18.2107,18.2107,18.2107,21500.0
2013-02-07 12:35:00,21.97,21.97,21.96,21.97,74500.0,18.2273,18.2273,18.219,18.2273,74500.0
2013-02-07 12:40:00,21.97,21.97,21.96,21.96,13500.0,18.2273,18.2273,18.219,18.219,13500.0
2013-02-07 12:45:00,21.97,21.97,21.96,21.96,17000.0,18.2273,18.2273,18.219,18.219,17000.0
2013-02-07 12:50:00,21.96,21.96,21.94,21.94,13000.0,18.219,18.219,18.2024,18.2024,13000.0
2013-02-07 12:55:00,21.95,21.95,21.95,21.95,6000.0,18.2107,18.2107,18.2107,18.2107,6000.0
2013-02-07 13:00:00,21.94,21.95,21.91,21.93,206500.0,18.2024,18.2107,18.1775,18.1941,206500.0
2013-02-07 13:05:00,21.93,21.93,21.92,21.92,8000.0,18.1941,18.1941,18.1858,18.1858,8000.0
2013-02-07 13:10:00,21.92,21.94,21.92,21.93,30500.0,18.1858,18.2024,18.1858,18.1941,30500.0
2013-02-07 13:15:00,21.94,21.94,21.93,21.94,16500.0,18.2024,18.2024,18.1941,18.2024,16500.0
2013-02-07 13:20:00,21.94,21.94,21.93,21.94,6500.0,18.2024,18.2024,18.1941,18.2024,6500.0
2013-02-07 13:25:00,21.95,21.97,21.95,21.97,8000.0,18.2107,18.2273,18.2107,18.2273,8000.0
2013-02-07 13:30:00,21.96,21.97,21.95,21.95,14500.0,18.219,18.2273,18.2107,18.2107,14500.0
2013-02-07 13:35:00,21.95,21.95,21.95,21.95,6500.0,18.2107,18.2107,18.2107,18.2107,6500.0
2013-02-07 13:40:00,21.94,21.96,21.94,21.96,11000.0,18.2024,18.219,18.2024,18.219,11000.0
2013-02-07 13:45:00,21.97,21.98,21.97,21.98,28000.0,18.2273,18.2356,18.2273,18.2356,28000.0
2013-02-07 13:50:00,21.98,21.99,21.98,21.99,31000.0,18.2356,18.2439,18.2356,18.2439,31000.0
2013-02-07 13:55:00,21.99,22.0,21.99,22.0,25000.0,18.2439,18.2522,18.2439,18.2522,25000.0
2013-02-07 14:00:00,22.01,22.02,22.01,22.01,15000.0,18.2605,18.2688,18.2605,18.2605,15000.0
2013-02-07 14:05:00,22.01,22.01,21.99,21.99,17000.0,18.2605,18.2605,18.2439,18.2439,17000.0
2013-02-07 14:10:00,21.99,22.0,21.99,22.0,34000.0,18.2439,18.2522,18.2439,18.2522,34000.0
2013-02-07 14:15:00,21.99,22.0,21.99,21.99,196000.0,18.2439,18.2522,18.2439,18.2439,196000.0
2013-02-07 14:20:00,21.99,21.99,21.98,21.98,38500.0,18.2439,18.2439,18.2356,18.2356,38500.0
2013-02-07 14:25:00,21.98,22.0,21.98,22.0,51000.0,18.2356,18.2522,18.2356,18.2522,51000.0
2013-02-07 14:30:00,22.0,22.0,21.98,21.98,165000.0,18.2522,18.2522,18.2356,18.2356,165000.0
2013-02-07 14:35:00,21.98,21.98,21.97,21.97,34000.0,18.2356,18.2356,18.2273,18.2273,34000.0
2013-02-07 14:40:00,21.97,21.98,21.97,21.97,24500.0,18.2273,18.2356,18.2273,18.2273,24500.0
2013-02-07 14:45:00,21.97,21.99,21.97,21.99,16000.0,18.2273,18.2439,18.2273,18.2439,16000.0
2013-02-07 14:50:00,21.99,22.0,21.99,21.99,133500.0,18.2439,18.2522,18.2439,18.2439,133500.0
2013-02-07 14:55:00,21.99,22.01,21.99,22.01,29000.0,18.2439,18.2605,18.2439,18.2605,29000.0
2013-02-07 15:00:00,22.01,22.01,21.98,21.99,151500.0,18.2605,18.2605,18.2356,18.2439,151500.0
2013-02-07 15:05:00,21.99,22.01,21.99,22.01,53000.0,18.2439,18.2605,18.2439,18.2605,53000.0
2013-02-07 15:10:00,22.0,22.0,21.99,21.99,23000.0,18.2522,18.2522,18.2439,18.2439,23000.0
2013-02-07 15:15:00,22.0,22.0,22.0,22.0,15000.0,18.2522,18.2522,18.2522,18.2522,15000.0
2013-02-07 15:20:00,22.01,22.01,21.99,21.99,45000.0,18.2605,18.2605,18.2439,18.2439,45000.0
2013-02-07 15:25:00,22.0,22.0,21.99,22.0,43500.0,18.2522,18.2522,18.2439,18.2522,43500.0
2013-02-07 15:30:00,22.0,22.01,21.99,22.0,36000.0,18.2522,18.2605,18.2439,18.2522,36000.0
2013-02-07 15:35:00,22.0,22.01,21.98,22.01,62000.0,18.2522,18.2605,18.2356,18.2605,62000.0
2013-02-07 15:40:00,22.01,22.02,22.0,22.0,83500.0,18.2605,18.2688,18.2522,18.2522,83500.0
2013-02-07 15:45:00,22.0,22.01,21.99,22.01,26500.0,18.2522,18.2605,18.2439,18.2605,26500.0
2013-02-07 15:50:00,22.01,22.01,22.0,22.0,124500.0,18.2605,18.2605,18.2522,18.2522,124500.0
2013-02-07 15:55:00,22.01,22.02,22.01,22.02,94500.0,18.2605,18.2688,18.2605,18.2688,94500.0
2013-02-08 09:30:00,22.06,22.09,22.05,22.06,345500.0,18.302,18.3269,18.2937,18.302,345500.0
2013-02-08 09:35:00,22.07,22.11,22.07,22.11,70000.0,18.3103,18.3435,18.3103,18.3435,70000.0
2013-02-08 09:40:00,22.11,22.13,22.11,22.11,52000.0,18.3435,18.36,18.3435,18.3435,52000.0
2013-02-08 09:45:00,22.11,22.12,22.09,22.09,33000.0,18.3435,18.3517,18.3269,18.3269,33000.0
2013-02-08 09:50:00,22.1,22.11,22.1,22.11,9500.0,18.3352,18.3435,18.3352,18.3435,9500.0
2013-02-08 09:55:00,22.11,22.11,22.11,22.11,8000.0,18.3435,18.3435,18.3435,18.3435,8000.0
2013-02-08 10:00:00,22.12,22.13,22.12,22.13,23500.0,18.3517,18.36,18.3517,18.36,23500.0
2013-02-08 10:05:00,22.14,22.14,22.12,22.13,32500.0,18.3683,18.3683,18.3517,18.36,32500.0
2013-02-08 10:10:00,22.12,22.13,22.11,22.12,48000.0,18.3517,18.36,18.3435,18.3517,48000.0
2013-02-08 10:15:00,22.13,22.13,22.11,22.11,11000.0,18.36,18.36,18.3435,18.3435,11000.0
2013-02-08 10:20:00,22.12,22.12,22.12,22.12,8500.0,18.3517,18.3517,18.3517,18.3517,8500.0
2013-02-08 10:25:00,22.12,22.12,22.11,22.11,10000.0,18.3517,18.3517,18.3435,18.3435,10000.0
2013-02-08 10:30:00,22.1,22.11,22.1,22.11,25000.0,18.3352,18.3435,18.3352,18.3435,25000.0
2013-02-08 10:35:00,22.11,22.12,22.11,22.12,65000.0,18.3435,18.3517,18.3435,18.3517,65000.0
2013-02-08 10:40:00,22.12,22.12,22.11,22.11,12000.0,18.3517,18.3517,18.3435,18.3435,12000.0
2013-02-08 10:45:00,22.12,22.12,22.11,22.11,47000.0,18.3517,18.3517,18.3435,18.3435,47000.0
2013-02-08 10:50:00,22.11,22.11,22.1,22.1,42500.0,18.3435,18.3435,18.3352,18.3352,42500.0
2013-02-08 10:55:00,22.11,22.11,22.1,22.1,49500.0,18.3435,18.3435,18.3352,18.3352,49500.0
2013-02-08 11:00:00,22.11,22.11,22.1,22.1,36500.0,18.3435,18.3435,18.3352,18.3352,36500.0
2013-02-08 11:05:00,22.09,22.1,22.09,22.1,53000.0,18.3269,18.3352,18.3269,18.3352,53000.0
2013-02-08 11:10:00,22.1,22.1,22.09,22.09,135500.0,18.3352,18.3352,18.3269,18.3269,135500.0
2013-02-08 11:15:00,22.09,22.11,22.09,22.11,10500.0,18.3269,18.3435,18.3269,18.3435,10500.0
2013-02-08 11:20:00,22.11,22.11,22.1,22.1,13000.0,18.3435,18.3435,18.3352,18.3352,13000.0
2013-02-08 11:25:00,22.1,22.1,22.09,22.1,38000.0,18.3352,18.3352,18.3269,18.3352,38000.0
2013-02-08 11:30:00,22.09,22.1,22.09,22.1,8000.0,18.3269,18.3352,18.3269,18.3352,8000.0
2013-02-08 11:35:00,22.1,22.11,22.1,22.11,68000.0,18.3352,18.3435,18.3352,18.3435,68000.0
2013-02-08 11:40:00,22.11,22.12,22.11,22.12,39500.0,18.3435,18.3517,18.3435,18.3517,39500.0
2013-02-08 11:45:00,22.13,22.13,22.12,22.12,8500.0,18.36,18.36,18.3517,18.3517,8500.0
2013-02-08 11:50:00,22.12,22.15,22.12,22.14,94500.0,18.3517,18.3766,18.3517,18.3683,94500.0
2013-02-08 11:55:00,22.14,22.15,22.14,22.14,43500.0,18.3683,18.3766,18.3683,18.3683,43500.0
2013-02-08 12:00:00,22.14,22.15,22.14,22.15,100000.0,18.3683,18.3766,18.3683,18.3766,100000.0
2013-02-08 12:05:00,22.15,22.15,22.14,22.14,77500.0,18.3766,18.3766,18.3683,18.3683,77500.0
2013-02-08 12:10:00,22.14,22.14,22.14,22.14,13000.0,18.3683,18.3683,18.3683,18.3683,13000.0
2013-02-08 12:15:00,22.14,22.15,22.14,22.14,16500.0,18.3683,18.3766,18.3683,18.3683,16500.0
2013-02-08 12:20:00,22.14,22.14,22.13,22.13,38500.0,18.3683,18.3683,18.36,18.36,38500.0
2013-02-08 12:25:00,22.13,22.13,22.12,22.12,17000.0,18.36,18.36,18.3517,18.3517,17000.0
2013-02-08 12:30:00,22.13,22.13,22.12,22.12,19000.0,18.36,18.36,18.3517,18.3517,19000.0
2013-02-08 12:35:00,22.11,22.12,22.11,22.12,6000.0,18.3435,18.3517,18.3435,18.3517,6000.0
2013-02-08 12:40:00,22.12,22.13,22.12,22.13,42000.0,18.3517,18.36,18.3517,18.36,42000.0
2013-02-08 12:45:00,22.13,22.13,22.13,22.13,23500.0,18.36,18.36,18.36,18.36,23500.0
2013-02-08 12:50:00,22.13,22.13,22.13,22.13,31000.0,18.36,18.36,18.36,18.36,31000.0
2013-02-08 12:55:00,22.12,22.13,22.12,22.13,15000.0,18.3517,18.36,18.3517,18.36,15000.0
2013-02-08 13:00:00,22.13,22.13,22.13,22.13,5000.0,18.36,18.36,18.36,18.36,5000.0
2013-02-08 13:05:00,22.13,22.14,22.13,22.14,26000.0,18.36,18.3683,18.36,18.3683,26000.0
2013-02-08 13:10:00,22.14,22.14,22.13,22.13,18500.0,18.3683,18.3683,18.36,18.36,18500.0
2013-02-08 13:15:00,22.13,22.13,22.13,22.13,1000.0,18.36,18.36,18.36,18.36,1000.0
2013-02-08 13:20:00,22.13,22.14,22.13,22.13,26500.0,18.36,18.3683,18.36,18.36,26500.0
2013-02-08 13:25:00,22.13,22.13,22.12,22.13,3500.0,18.36,18.36,18.3517,18.36,3500.0
2013-02-08 13:30:00,22.13,22.13,22.12,22.13,75500.0,18.36,18.36,18.3517,18.36,75500.0
2013-02-08 13:35:00,22.13,22.13,22.13,22.13,23000.0,18.36,18.36,18.36,18.36,23000.0
2013-02-08 13:40:00,22.13,22.14,22.13,22.13,36000.0,18.36,18.3683,18.36,18.36,36000.0
2013-02-08 13:45:00,22.14,22.14,22.13,22.13,55500.0,18.3683,18.3683,18.36,18.36,55500.0
2013-02-08 13:50:00,22.13,22.13,22.12,22.12,7500.0,18.36,18.36,18.3517,18.3517,7500.0
2013-02-08 13:55:00,22.12,22.13,22.12,22.13,32000.0,18.3517,18.36,18.3517,18.36,32000.0
2013-02-08 14:00:00,22.13,22.13,22.13,22.13,5000.0,18.36,18.36,18.36,18.36,5000.0
2013-02-08 14:05:00,22.12,22.13,22.12,22.13,20000.0,18.3517,18.36,18.3517,18.36,20000.0
2013-02-08 14:10:00,22.13,22.14,22.13,22.14,17000.0,18.36,18.3683,18.36,18.3683,17000.0
2013-02-08 14:15:00,22.14,22.14,22.13,22.14,11500.0,18.3683,18.3683,18.36,18.3683,11500.0
2013-02-08 14:20:00,22.13,22.13,22.12,22.12,18000.0,18.36,18.36,18.3517,18.3517,18000.0
2013-02-08 14:25:00,22.12,22.13,22.12,22.13,28000.0,18.3517,18.36,18.3517,18.36,28000.0
2013-02-08 14:30:00,22.13,22.13,22.13,22.13,21000.0,18.36,18.36,18.36,18.36,21000.0
2013-02-08 14:35:00,22.13,22.14,22.13,22.14,23000.0,18.36,18.3683,18.36,18.3683,23000.0
2013-02-08 14:40:00,22.14,22.14,22.13,22.14,8000.0,18.3683,18.3683,18.36,18.3683,8000.0
2013-02-08 14:45:00,22.14,22.14,22.13,22.13,46000.0,18.3683,18.3683,18.36,18.36,46000.0
2013-02-08 14:50:00,22.13,22.13,22.12,22.13,24000.0,18.36,18.36,18.3517,18.36,24000.0
2013-02-08 14:55:00,22.13,22.13,22.13,22.13,10500.0,18.36,18.36,18.36,18.36,10500.0
2013-02-08 15:00:00,22.13,22.13,22.12,22.13,62000.0,18.36,18.36,18.3517,18.36,62000.0
2013-02-08 15:05:00,22.13,22.14,22.13,22.14,19500.0,18.36,18.3683,18.36,18.3683,19500.0
2013-02-08 15:10:00,22.14,22.14,22.13,22.14,7500.0,18.3683,18.3683,18.36,18.3683,7500.0
2013-02-08 15:15:00,22.14,22.14,22.13,22.13,49500.0,18.3683,18.3683,18.36,18.36,49500.0
2013-02-08 15:20:00,22.13,22.13,22.12,22.13,27500.0,18.36,18.36,18.3517,18.36,27500.0
2013-02-08 15:25:00,22.13,22.13,22.12,22.13,22500.0,18.36,18.36,18.3517,18.36,22500.0
2013-02-08 15:30:00,22.13,22.13,22.11,22.12,39000.0,18.36,18.36,18.3435,18.3517,39000.0
2013-02-08 15:35:00,22.13,22.13,22.11,22.12,55500.0,18.36,18.36,18.3435,18.3517,55500.0
2013-02-08 15:40:00,22.12,22.13,22.12,22.13,8500.0,18.3517,18.36,18.3517,18.36,8500.0
2013-02-08 15:45:00,22.13,22.14,22.13,22.14,18000.0,18.36,18.3683,18.36,18.3683,18000.0
2013-02-08 15:50:00,22.14,22.14,22.14,22.14,38500.0,18.3683,18.3683,18.3683,18.3683,38500.0
2013-02-08 15:55:00,22.14,22.15,22.13,22.15,136500.0,18.3683,18.3766,18.36,18.3766,136500.0
2013-02-11 09:30:00,22.16,22.16,22.13,22.13,124500.0,18.3849,18.3849,18.36,18.36,124500.0
2013-02-11 09:35:00,22.13,22.13,22.1,22.1,15000.0,18.36,18.36,18.3352,18.3352,15000.0
2013-02-11 09:40:00,22.1,22.1,22.08,22.08,27000.0,18.3352,18.3352,18.3186,18.3186,27000.0
2013-02-11 09:45:00,22.08,22.09,22.07,22.08,15000.0,18.3186,18.3269,18.3103,18.3186,15000.0
2013-02-11 09:50:00,22.09,22.1,22.09,22.09,10500.0,18.3269,18.3352,18.3269,18.3269,10500.0
2013-02-11 09:55:00,22.1,22.1,22.08,22.09,11500.0,18.3352,18.3352,18.3186,18.3269,11500.0
2013-02-11 10:00:00,22.09,22.1,22.09,22.09,24500.0,18.3269,18.3352,18.3269,18.3269,24500.0
2013-02-11 10:05:00,22.1,22.1,22.09,22.09,8500.0,18.3352,18.3352,18.3269,18.3269,8500.0
2013-02-11 10:10:00,22.09,22.1,22.09,22.09,7500.0,18.3269,18.3352,18.3269,18.3269,7500.0
2013-02-11 10:15:00,22.09,22.09,22.06,22.06,48500.0,18.3269,18.3269,18.302,18.302,48500.0
2013-02-11 10:20:00,22.07,22.08,22.06,22.06,24000.0,18.3103,18.3186,18.302,18.302,24000.0
2013-02-11 10:25:00,22.06,22.07,22.06,22.07,22000.0,18.302,18.3103,18.302,18.3103,22000.0
2013-02-11 10:30:00,22.07,22.08,22.06,22.07,33000.0,18.3103,18.3186,18.302,18.3103,33000.0
2013-02-11 10:35:00,22.07,22.08,22.06,22.07,17000.0,18.3103,18.3186,18.302,18.3103,17000.0
2013-02-11 10:40:00,22.08,22.08,22.07,22.07,57000.0,18.3186,18.3186,18.3103,18.3103,57000.0
2013-02-11 10:45:00,22.08,22.1,22.08,22.09,15500.0,18.3186,18.3352,18.3186,18.3269,15500.0
2013-02-11 10:50:00,22.09,22.09,22.09,22.09,26500.0,18.3269,18.3269,18.3269,18.3269,26500.0
2013-02-11 10:55:00,22.09,22.09,22.09,22.09,9000.0,18.3269,18.3269,18.3269,18.3269,9000.0
2013-02-11 11:00:00,22.1,22.1,22.09,22.1,6500.0,18.3352,18.3352,18.3269,18.3352,6500.0
2013-02-11 11:05:00,22.11,22.12,22.1,22.11,20500.0,18.3435,18.3517,18.3352,18.3435,20500.0
2013-02-11 11:10:00,22.11,22.12,22.11,22.11,53000.0,18.3435,18.3517,18.3435,18.3435,53000.0
2013-02-11 11:15:00,22.11,22.11,22.1,22.11,22000.0,18.3435,18.3435,18.3352,18.3435,22000.0
2013-02-11 11:20:00,22.1,22.11,22.1,22.1,325500.0,18.3352,18.3435,18.3352,18.3352,325500.0
2013-02-11 11:25:00,22.1,22.1,22.08,22.09,63000.0,18.3352,18.3352,18.3186,18.3269,63000.0
2013-02-11 11:30:00,22.09,22.1,22.09,22.1,93000.0,18.3269,18.3352,18.3269,18.3352,93000.0
2013-02-11 11:35:00,22.1,22.11,22.09,22.1,17500.0,18.3352,18.3435,18.3269,18.3352,17500.0
2013-02-11 11:40:00,22.1,22.11,22.1,22.1,15000.0,18.3352,18.3435,18.3352,18.3352,15000.0
2013-02-11 11:45:00,22.1,22.1,22.09,22.09,58500.0,18.3352,18.3352,18.3269,18.3269,58500.0
2013-02-11 11:50:00,22.09,22.09,22.09,22.09,21500.0,18.3269,18.3269,18.3269,18.3269,21500.0
2013-02-11 11:55:00,22.09,22.1,22.09,22.1,39500.0,18.3269,18.3352,18.3269,18.3352,39500.0
2013-02-11 12:00:00,22.1,22.1,22.09,22.09,10500.0,18.3352,18.3352,18.3269,18.3269,10500.0
2013-02-11 12:05:00,22.09,22.09,22.08,22.09,32000.0,18.3269,18.3269,18.3186,18.3269,32000.0
2013-02-11 12:10:00,22.08,22.08,22.08,22.08,7500.0,18.3186,18.3186,18.3186,18.3186,7500.0
2013-02-11 12:15:00,22.08,22.09,22.08,22.09,3000.0,18.3186,18.3269,18.3186,18.3269,3000.0
2013-02-11 12:20:00,22.09,22.1,22.09,22.09,46000.0,18.3269,18.3352,18.3269,18.3269,46000.0
2013-02-11 12:25:00,22.09,22.1,22.09,22.09,27000.0,18.3269,18.3352,18.3269,18.3269,27000.0
2013-02-11 12:30:00,22.09,22.09,22.08,22.09,21000.0,18.3269,18.3269,18.3186,18.3269,21000.0
2013-02-11 12:35:00,22.09,22.09,22.08,22.08,15500.0,18.3269,18.3269,18.3186,18.3186,15500.0
2013-02-11 12:40:00,22.08,22.08,22.07,22.08,35500.0,18.3186,18.3186,18.3103,18.3186,35500.0
2013-02-11 12:45:00,22.08,22.08,22.07,22.07,11500.0,18.3186,18.3186,18.3103,18.3103,11500.0
2013-02-11 12:50:00,22.07,22.08,22.07,22.08,10500.0,18.3103,18.3186,18.3103,18.3186,10500.0
2013-02-11 12:55:00,22.09,22.09,22.08,22.08,21000.0,18.3269,18.3269,18.3186,18.3186,21000.0
2013-02-11 13:00:00,22.09,22.1,22.09,22.09,41000.0,18.3269,18.3352,18.3269,18.3269,41000.0
2013-02-11 13:05:00,22.09,22.09,22.09,22.09,2500.0,18.3269,18.3269,18.3269,18.3269,2500.0
2013-02-11 13:10:00,22.09,22.1,22.09,22.09,7500.0,18.3269,18.3352,18.3269,18.3269,7500.0
2013-02-11 13:15:00,22.09,22.09,22.08,22.08,11500.0,18.3269,18.3269,18.3186,18.3186,11500.0
2013-02-11 13:20:00,22.08,22.09,22.08,22.09,73500.0,18.3186,18.3269,18.3186,18.3269,73500.0
2013-02-11 13:25:00,22.08,22.09,22.07,22.09,38000.0,18.3186,18.3269,18.3103,18.3269,38000.0
2013-02-11 13:30:00,22.08,22.09,22.08,22.09,65000.0,18.3186,18.3269,18.3186,18.3269,65000.0
2013-02-11 13:35:00,22.09,22.09,22.07,22.08,163000.0,18.3269,18.3269,18.3103,18.3186,163000.0
2013-02-11 13:40:00,22.08,22.08,22.08,22.08,24500.0,18.3186,18.3186,18.3186,18.3186,24500.0
2013-02-11 13:45:00,22.08,22.09,22.08,22.08,13000.0,18.3186,18.3269,18.3186,18.3186,13000.0
2013-02-11 13:50:00,22.08,22.09,22.08,22.08,59000.0,18.3186,18.3269,18.3186,18.3186,59000.0
2013-02-11 13:55:00,22.08,22.09,22.08,22.09,14000.0,18.3186,18.3269,18.3186,18.3269,14000.0
2013-02-11 14:00:00,22.08,22.09,22.08,22.09,13000.0,18.3186,18.3269,18.3186,18.3269,13000.0
2013-02-11 14:05:00,22.09,22.09,22.09,22.09,4000.0,18.3269,18.3269,18.3269,18.3269,4000.0
2013-02-11 14:10:00,22.09,22.09,22.09,22.09,13000.0,18.3269,18.3269,18.3269,18.3269,13000.0
2013-02-11 14:15:00,22.09,22.09,22.08,22.08,17000.0,18.3269,18.3269,18.3186,18.3186,17000.0
2013-02-11 14:20:00,22.08,22.09,22.08,22.08,10500.0,18.3186,18.3269,18.3186,18.3186,10500.0
2013-02-11 14:25:00,22.09,22.09,22.08,22.08,22000.0,18.3269,18.3269,18.3186,18.3186,22000.0
2013-02-11 14:30:00,22.09,22.09,22.08,22.09,16000.0,18.3269,18.3269,18.3186,18.3269,16000.0
2013-02-11 14:35:00,22.09,22.09,22.09,22.09,20500.0,18.3269,18.3269,18.3269,18.3269,20500.0
2013-02-11 14:40:00,22.09,22.09,22.09,22.09,44500.0,18.3269,18.3269,18.3269,18.3269,44500.0
2013-02-11 14:45:00,22.09,22.09,22.09,22.09,27500.0,18.3269,18.3269,18.3269,18.3269,27500.0
2013-02-11 14:50:00,22.09,22.09,22.08,22.09,61000.0,18.3269,18.3269,18.3186,18.3269,61000.0
2013-02-11 14:55:00,22.08,22.09,22.08,22.09,23500.0,18.3186,18.3269,18.3186,18.3269,23500.0
2013-02-11 15:00:00,22.09,22.1,22.08,22.1,26500.0,18.3269,18.3352,18.3186,18.3352,26500.0
2013-02-11 15:05:00,22.1,22.1,22.09,22.1,52000.0,18.3352,18.3352,18.3269,18.3352,52000.0
2013-02-11 15:10:00,22.1,22.11,22.1,22.11,17000.0,18.3352,18.3435,18.3352,18.3435,17000.0
2013-02-11 15:15:00,22.11,22.11,22.1,22.1,55500.0,18.3435,18.3435,18.3352,18.3352,55500.0
2013-02-11 15:20:00,22.1,22.11,22.1,22.1,20000.0,18.3352,18.3435,18.3352,18.3352,20000.0
2013-02-11 15:25:00,22.1,22.1,22.09,22.09,64500.0,18.3352,18.3352,18.3269,18.3269,64500.0
2013-02-11 15:30:00,22.09,22.11,22.09,22.11,59500.0,18.3269,18.3435,18.3269,18.3435,59500.0
2013-02-11 15:35:00,22.11,22.11,22.1,22.11,22500.0,18.3435,18.3435,18.3352,18.3435,22500.0
2013-02-11 15:40:00,22.11,22.11,22.1,22.11,35000.0,18.3435,18.3435,18.3352,18.3435,35000.0
2013-02-11 15:45:00,22.11,22.11,22.1,22.11,42500.0,18.3435,18.3435,18.3352,18.3435,42500.0
2013-02-11 15:50:00,22.11,22.11,22.1,22.1,46500.0,18.3435,18.3435,18.3352,18.3352,46500.0
2013-02-11 15:55:00,22.1,22.11,22.1,22.11,141500.0,18.3352,18.3435,18.3352,18.3435,141500.0
2013-02-12 09:30:00,22.11,22.14,22.1,22.12,117500.0,18.3435,18.3683,18.3352,18.3517,117500.0
2013-02-12 09:35:00,22.13,22.13,22.12,22.12,26000.0,18.36,18.36,18.3517,18.3517,26000.0
2013-02-12 09:40:00,22.12,22.13,22.11,22.13,11500.0,18.3517,18.36,18.3435,18.36,11500.0
2013-02-12 09:45:00,22.13,22.15,22.13,22.14,12000.0,18.36,18.3766,18.36,18.3683,12000.0
2013-02-12 09:50:00,22.15,22.16,22.15,22.16,25000.0,18.3766,18.3849,18.3766,18.3849,25000.0
2013-02-12 09:55:00,22.17,22.18,22.15,22.16,21000.0,18.3932,18.4015,18.3766,18.3849,21000.0
2013-02-12 10:00:00,22.16,22.17,22.16,22.16,82000.0,18.3849,18.3932,18.3849,18.3849,82000.0
2013-02-12 10:05:00,22.17,22.18,22.17,22.17,7000.0,18.3932,18.4015,18.3932,18.3932,7000.0
2013-02-12 10:10:00,22.18,22.18,22.17,22.17,11000.0,18.4015,18.4015,18.3932,18.3932,11000.0
2013-02-12 10:15:00,22.18,22.18,22.17,22.17,12000.0,18.4015,18.4015,18.3932,18.3932,12000.0
2013-02-12 10:20:00,22.18,22.19,22.18,22.19,40000.0,18.4015,18.4098,18.4015,18.4098,40000.0
2013-02-12 10:25:00,22.18,22.18,22.18,22.18,7000.0,18.4015,18.4015,18.4015,18.4015,7000.0
2013-02-12 10:30:00,22.18,22.18,22.17,22.17,69500.0,18.4015,18.4015,18.3932,18.3932,69500.0
2013-02-12 10:35:00,22.17,22.17,22.16,22.17,43000.0,18.3932,18.3932,18.3849,18.3932,43000.0
2013-02-12 10:40:00,22.16,22.17,22.16,22.17,14500.0,18.3849,18.3932,18.3849,18.3932,14500.0
2013-02-12 10:45:00,22.17,22.17,22.17,22.17,16000.0,18.3932,18.3932,18.3932,18.3932,16000.0
2013-02-12 10:50:00,22.17,22.17,22.17,22.17,15000.0,18.3932,18.3932,18.3932,18.3932,15000.0
2013-02-12 10:55:00,22.17,22.17,22.17,22.17,2500.0,18.3932,18.3932,18.3932,18.3932,2500.0
2013-02-12 11:00:00,22.18,22.18,22.18,22.18,8000.0,18.4015,18.4015,18.4015,18.4015,8000.0
2013-02-12 11:05:00,22.18,22.19,22.18,22.19,11000.0,18.4015,18.4098,18.4015,18.4098,11000.0
2013-02-12 11:10:00,22.19,22.19,22.18,22.18,25500.0,18.4098,18.4098,18.4015,18.4015,25500.0
2013-02-12 11:15:00,22.18,22.18,22.18,22.18,8500.0,18.4015,18.4015,18.4015,18.4015,8500.0
2013-02-12 11:20:00,22.18,22.18,22.17,22.18,19500.0,18.4015,18.4015,18.3932,18.4015,19500.0
2013-02-12 11:25:00,22.17,22.18,22.17,22.18,43000.0,18.3932,18.4015,18.3932,18.4015,43000.0
2013-02-12 11:30:00,22.18,22.19,22.18,22.19,43000.0,18.4015,18.4098,18.4015,18.4098,43000.0
2013-02-12 11:35:00,22.19,22.19,22.18,22.18,10000.0,18.4098,18.4098,18.4015,18.4015,10000.0
2013-02-12 11:40:00,22.18,22.18,22.17,22.18,24000.0,18.4015,18.4015,18.3932,18.4015,24000.0
2013-02-12 11:45:00,22.18,22.18,22.17,22.17,21500.0,18.4015,18.4015,18.3932,18.3932,21500.0
2013-02-12 11:50:00,22.17,22.17,22.17,22.17,14000.0,18.3932,18.3932,18.3932,18.3932,14000.0
2013-02-12 11:55:00,22.17,22.18,22.17,22.18,49000.0,18.3932,18.4015,18.3932,18.4015,49000.0
2013-02-12 12:00:00,22.18,22.18,22.18,22.18,25000.0,18.4015,18.4015,18.4015,18.4015,25000.0
2013-02-12 12:05:00,22.18,22.18,22.17,22.17,14500.0,18.4015,18.4015,18.3932,18.3932,14500.0
2013-02-12 12:10:00,22.17,22.18,22.17,22.18,14000.0,18.3932,18.4015,18.3932,18.4015,14000.0
2013-02-12 12:15:00,22.17,22.18,22.17,22.18,4500.0,18.3932,18.4015,18.3932,18.4015,4500.0
2013-02-12 12:20:00,22.18,22.19,22.18,22.18,23500.0,18.4015,18.4098,18.4015,18.4015,23500.0
2013-02-12 12:25:00,22.18,22.18,22.18,22.18,6000.0,18.4015,18.4015,18.4015,18.4015,6000.0
2013-02-12 12:30:00,22.18,22.18,22.18,22.18,29000.0,18.4015,18.4015,18.4015,18.4015,29000.0
2013-02-12 12:35:00,22.18,22.19,22.18,22.18,187500.0,18.4015,18.4098,18.4015,18.4015,187500.0
2013-02-12 12:40:00,22.19,22.19,22.19,22.19,28000.0,18.4098,18.4098,18.4098,18.4098,28000.0
2013-02-12 12:45:00,22.19,22.19,22.18,22.19,5000.0,18.4098,18.4098,18.4015,18.4098,5000.0
2013-02-12 12:50:00,22.19,22.2,22.19,22.2,56000.0,18.4098,18.4181,18.4098,18.4181,56000.0
2013-02-12 12:55:00,22.2,22.2,22.2,22.2,21500.0,18.4181,18.4181,18.4181,18.4181,21500.0
2013-02-12 13:00:00,22.21,22.21,22.21,22.21,56000.0,18.4264,18.4264,18.4264,18.4264,56000.0
2013-02-12 13:05:00,22.21,22.21,22.21,22.21,60000.0,18.4264,18.4264,18.4264,18.4264,60000.0
2013-02-12 13:10:00,22.2,22.2,22.2,22.2,10000.0,18.4181,18.4181,18.4181,18.4181,10000.0
2013-02-12 13:15:00,22.2,22.21,22.2,22.21,84000.0,18.4181,18.4264,18.4181,18.4264,84000.0
2013-02-12 13:20:00,22.21,22.22,22.21,22.21,335000.0,18.4264,18.4347,18.4264,18.4264,335000.0
2013-02-12 13:25:00,22.22,22.22,22.22,22.22,52000.0,18.4347,18.4347,18.4347,18.4347,52000.0
2013-02-12 13:30:00,22.22,22.22,22.21,22.21,10000.0,18.4347,18.4347,18.4264,18.4264,10000.0
2013-02-12 13:35:00,22.21,22.22,22.21,22.21,15500.0,18.4264,18.4347,18.4264,18.4264,15500.0
2013-02-12 13:40:00,22.21,22.21,22.21,22.21,54500.0,18.4264,18.4264,18.4264,18.4264,54500.0
2013-02-12 13:45:00,22.21,22.21,22.21,22.21,40000.0,18.4264,18.4264,18.4264,18.4264,40000.0
2013-02-12 13:50:00,22.21,22.21,22.2,22.2,6000.0,18.4264,18.4264,18.4181,18.4181,6000.0
2013-02-12 13:55:00,22.2,22.2,22.19,22.19,17000.0,18.4181,18.4181,18.4098,18.4098,17000.0
2013-02-12 14:00:00,22.19,22.19,22.19,22.19,13000.0,18.4098,18.4098,18.4098,18.4098,13000.0
2013-02-12 14:05:00,22.2,22.2,22.2,22.2,16000.0,18.4181,18.4181,18.4181,18.4181,16000.0
2013-02-12 14:10:00,22.19,22.2,22.18,22.18,36000.0,18.4098,18.4181,18.4015,18.4015,36000.0
2013-02-12 14:15:00,22.19,22.19,22.18,22.19,17500.0,18.4098,18.4098,18.4015,18.4098,17500.0
2013-02-12 14:20:00,22.19,22.19,22.18,22.18,8000.0,18.4098,18.4098,18.4015,18.4015,8000.0
2013-02-12 14:25:00,22.18,22.18,22.18,22.18,11000.0,18.4015,18.4015,18.4015,18.4015,11000.0
2013-02-12 14:30:00,22.18,22.19,22.18,22.19,22500.0,18.4015,18.4098,18.4015,18.4098,22500.0
2013-02-12 14:35:00,22.19,22.19,22.19,22.19,11500.0,18.4098,18.4098,18.4098,18.4098,11500.0
2013-02-12 14:40:00,22.18,22.19,22.18,22.18,84000.0,18.4015,18.4098,18.4015,18.4015,84000.0
2013-02-12 14:45:00,22.19,22.19,22.18,22.19,59500.0,18.4098,18.4098,18.4015,18.4098,59500.0
2013-02-12 14:50:00,22.19,22.2,22.19,22.19,14000.0,18.4098,18.4181,18.4098,18.4098,14000.0
2013-02-12 14:55:00,22.2,22.2,22.19,22.19,21000.0,18.4181,18.4181,18.4098,18.4098,21000.0
2013-02-12 15:00:00,22.19,22.19,22.19,22.19,39500.0,18.4098,18.4098,18.4098,18.4098,39500.0
2013-02-12 15:05:00,22.19,22.19,22.18,22.19,36500.0,18.4098,18.4098,18.4015,18.4098,36500.0
2013-02-12 15:10:00,22.19,22.19,22.19,22.19,35500.0,18.4098,18.4098,18.4098,18.4098,35500.0
2013-02-12 15:15:00,22.19,22.2,22.19,22.2,80000.0,18.4098,18.4181,18.4098,18.4181,80000.0
2013-02-12 15:20:00,22.2,22.2,22.18,22.19,106500.0,18.4181,18.4181,18.4015,18.4098,106500.0
2013-02-12 15:25:00,22.19,22.2,22.18,22.2,66000.0,18.4098,18.4181,18.4015,18.4181,66000.0
2013-02-12 15:30:00,22.2,22.2,22.19,22.2,36000.0,18.4181,18.4181,18.4098,18.4181,36000.0
2013-02-12 15:35:00,22.2,22.2,22.19,22.2,83500.0,18.4181,18.4181,18.4098,18.4181,83500.0
2013-02-12 15:40:00,22.2,22.2,22.19,22.2,103500.0,18.4181,18.4181,18.4098,18.4181,103500.0
2013-02-12 15:45:00,22.19,22.2,22.18,22.19,113000.0,18.4098,18.4181,18.4015,18.4098,113000.0
2013-02-12 15:50:00,22.19,22.19,22.18,22.19,54000.0,18.4098,18.4098,18.4015,18.4098,54000.0
2013-02-12 15:55:00,22.19,22.2,22.18,22.2,316500.0,18.4098,18.4181,18.4015,18.4181,316500.0
2013-02-13 09:30:00,22.23,22.24,22.21,22.24,99000.0,18.443,18.4513,18.4264,18.4513,99000.0
2013-02-13 09:35:00,22.25,22.25,22.24,22.25,20500.0,18.4596,18.4596,18.4513,18.4596,20500.0
2013-02-13 09:40:00,22.25,22.26,22.24,22.24,34000.0,18.4596,18.4679,18.4513,18.4513,34000.0
2013-02-13 09:45:00,22.24,22.24,22.22,22.22,25500.0,18.4513,18.4513,18.4347,18.4347,25500.0
2013-02-13 09:50:00,22.21,22.23,22.21,22.23,5500.0,18.4264,18.443,18.4264,18.443,5500.0
2013-02-13 09:55:00,22.22,22.25,22.22,22.25,14500.0,18.4347,18.4596,18.4347,18.4596,14500.0
2013-02-13 10:00:00,22.25,22.26,22.25,22.25,24000.0,18.4596,18.4679,18.4596,18.4596,24000.0
2013-02-13 10:05:00,22.26,22.27,22.26,22.27,4500.0,18.4679,18.4762,18.4679,18.4762,4500.0
2013-02-13 10:10:00,22.27,22.28,22.27,22.27,21000.0,18.4762,18.4845,18.4762,18.4762,21000.0
2013-02-13 10:15:00,22.27,22.28,22.27,22.28,19000.0,18.4762,18.4845,18.4762,18.4845,19000.0
2013-02-13 10:20:00,22.28,22.29,22.28,22.29,26500.0,18.4845,18.4928,18.4845,18.4928,26500.0
2013-02-13 10:25:00,22.29,22.29,22.28,22.28,7500.0,18.4928,18.4928,18.4845,18.4845,7500.0
2013-02-13 10:30:00,22.28,22.29,22.28,22.28,14000.0,18.4845,18.4928,18.4845,18.4845,14000.0
2013-02-13 10:35:00,22.28,22.28,22.27,22.28,24000.0,18.4845,18.4845,18.4762,18.4845,24000.0
2013-02-13 10:40:00,22.28,22.29,22.28,22.28,27500.0,18.4845,18.4928,18.4845,18.4845,27500.0
2013-02-13 10:45:00,22.28,22.28,22.27,22.27,13000.0,18.4845,18.4845,18.4762,18.4762,13000.0
2013-02-13 10:50:00,22.26,22.27,22.25,22.25,40500.0,18.4679,18.4762,18.4596,18.4596,40500.0
2013-02-13 10:55:00,22.25,22.27,22.25,22.26,5000.0,18.4596,18.4762,18.4596,18.4679,5000.0
2013-02-13 11:00:00,22.26,22.26,22.25,22.25,4000.0,18.4679,18.4679,18.4596,18.4596,4000.0
2013-02-13 11:05:00,22.26,22.26,22.25,22.26,48500.0,18.4679,18.4679,18.4596,18.4679,48500.0
2013-02-13 11:10:00,22.26,22.26,22.26,22.26,22000.0,18.4679,18.4679,18.4679,18.4679,22000.0
2013-02-13 11:15:00,22.26,22.26,22.22,22.22,33500.0,18.4679,18.4679,18.4347,18.4347,33500.0
2013-02-13 11:20:00,22.21,22.21,22.2,22.2,20500.0,18.4264,18.4264,18.4181,18.4181,20500.0
2013-02-13 11:25:00,22.2,22.21,22.19,22.21,33000.0,18.4181,18.4264,18.4098,18.4264,33000.0
2013-02-13 11:30:00,22.21,22.21,22.2,22.2,23000.0,18.4264,18.4264,18.4181,18.4181,23000.0
2013-02-13 11:35:00,22.21,22.21,22.2,22.2,15500.0,18.4264,18.4264,18.4181,18.4181,15500.0
2013-02-13 11:40:00,22.2,22.2,22.19,22.2,29500.0,18.4181,18.4181,18.4098,18.4181,29500.0
2013-02-13 11:45:00,22.2,22.2,22.2,22.2,7000.0,18.4181,18.4181,18.4181,18.4181,7000.0
2013-02-13 11:50:00,22.2,22.2,22.19,22.19,22000.0,18.4181,18.4181,18.4098,18.4098,22000.0
2013-02-13 11:55:00,22.19,22.2,22.19,22.2,150500.0,18.4098,18.4181,18.4098,18.4181,150500.0
2013-02-13 12:00:00,22.2,22.21,22.2,22.21,14500.0,18.4181,18.4264,18.4181,18.4264,14500.0
2013-02-13 12:05:00,22.21,22.21,22.21,22.21,27000.0,18.4264,18.4264,18.4264,18.4264,27000.0
2013-02-13 12:10:00,22.21,22.21,22.21,22.21,6000.0,18.4264,18.4264,18.4264,18.4264,6000.0
2013-02-13 12:15:00,22.21,22.21,22.21,22.21,28500.0,18.4264,18.4264,18.4264,18.4264,28500.0
2013-02-13 12:20:00,22.21,22.21,22.21,22.21,24500.0,18.4264,18.4264,18.4264,18.4264,24500.0
2013-02-13 12:25:00,22.2,22.2,22.2,22.2,9000.0,18.4181,18.4181,18.4181,18.4181,9000.0
2013-02-13 12:30:00,22.2,22.2,22.2,22.2,12000.0,18.4181,18.4181,18.4181,18.4181,12000.0
2013-02-13 12:35:00,22.2,22.22,22.2,22.22,43000.0,18.4181,18.4347,18.4181,18.4347,43000.0
2013-02-13 12:40:00,22.22,22.22,22.21,22.21,22500.0,18.4347,18.4347,18.4264,18.4264,22500.0
2013-02-13 12:45:00,22.22,22.22,22.21,22.22,15500.0,18.4347,18.4347,18.4264,18.4347,15500.0
2013-02-13 12:50:00,22.22,22.22,22.21,22.22,46500.0,18.4347,18.4347,18.4264,18.4347,46500.0
2013-02-13 12:55:00,22.22,22.22,22.2,22.2,23000.0,18.4347,18.4347,18.4181,18.4181,23000.0
2013-02-13 13:00:00,22.2,22.21,22.2,22.21,26500.0,18.4181,18.4264,18.4181,18.4264,26500.0
2013-02-13 13:05:00,22.21,22.21,22.2,22.21,10000.0,18.4264,18.4264,18.4181,18.4264,10000.0
2013-02-13 13:10:00,22.21,22.21,22.2,22.21,91500.0,18.4264,18.4264,18.4181,18.4264,91500.0
2013-02-13 13:15:00,22.21,22.22,22.21,22.22,15500.0,18.4264,18.4347,18.4264,18.4347,15500.0
2013-02-13 13:20:00,22.22,22.22,22.22,22.22,4500.0,18.4347,18.4347,18.4347,18.4347,4500.0
2013-02-13 13:25:00,22.22,22.23,22.22,22.23,27500.0,18.4347,18.443,18.4347,18.443,27500.0
2013-02-13 13:30:00,22.23,22.23,22.22,22.22,5000.0,18.443,18.443,18.4347,18.4347,5000.0
2013-02-13 13:35:00,22.23,22.23,22.22,22.23,7000.0,18.443,18.443,18.4347,18.443,7000.0
2013-02-13 13:40:00,22.22,22.23,22.22,22.22,6000.0,18.4347,18.443,18.4347,18.4347,6000.0
2013-02-13 13:45:00,22.22,22.23,22.22,22.23,42000.0,18.4347,18.443,18.4347,18.443,42000.0
2013-02-13 13:50:00,22.22,22.23,22.22,22.22,37000.0,18.4347,18.443,18.4347,18.4347,37000.0
2013-02-13 13:55:00,22.22,22.22,22.22,22.22,9500.0,18.4347,18.4347,18.4347,18.4347,9500.0
2013-02-13 14:00:00,22.23,22.23,22.22,22.23,6000.0,18.443,18.443,18.4347,18.443,6000.0
2013-02-13 14:05:00,22.23,22.23,22.22,22.22,31500.0,18.443,18.443,18.4347,18.4347,31500.0
2013-02-13 14:10:00,22.22,22.22,22.21,22.21,24500.0,18.4347,18.4347,18.4264,18.4264,24500.0
2013-02-13 14:15:00,22.21,22.21,22.2,22.2,25000.0,18.4264,18.4264,18.4181,18.4181,25000.0
2013-02-13 14:20:00,22.2,22.21,22.2,22.2,41000.0,18.4181,18.4264,18.4181,18.4181,41000.0
2013-02-13 14:25:00,22.2,22.21,22.19,22.21,43500.0,18.4181,18.4264,18.4098,18.4264,43500.0
2013-02-13 14:30:00,22.21,22.21,22.17,22.18,53500.0,18.4264,18.4264,18.3932,18.4015,53500.0
2013-02-13 14:35:00,22.18,22.19,22.17,22.19,21500.0,18.4015,18.4098,18.3932,18.4098,21500.0
2013-02-13 14:40:00,22.19,22.19,22.18,22.19,26000.0,18.4098,18.4098,18.4015,18.4098,26000.0
2013-02-13 14:45:00,22.19,22.19,22.18,22.18,25500.0,18.4098,18.4098,18.4015,18.4015,25500.0
2013-02-13 14:50:00,22.19,22.19,22.18,22.18,19500.0,18.4098,18.4098,18.4015,18.4015,19500.0
2013-02-13 14:55:00,22.17,22.19,22.17,22.19,17500.0,18.3932,18.4098,18.3932,18.4098,17500.0
2013-02-13 15:00:00,22.19,22.19,22.18,22.18,7000.0,18.4098,18.4098,18.4015,18.4015,7000.0
2013-02-13 15:05:00,22.19,22.2,22.19,22.19,26000.0,18.4098,18.4181,18.4098,18.4098,26000.0
2013-02-13 15:10:00,22.2,22.2,22.19,22.2,57500.0,18.4181,18.4181,18.4098,18.4181,57500.0
2013-02-13 15:15:00,22.19,22.2,22.19,22.2,39000.0,18.4098,18.4181,18.4098,18.4181,39000.0
2013-02-13 15:20:00,22.21,22.22,22.2,22.21,20000.0,18.4264,18.4347,18.4181,18.4264,20000.0
2013-02-13 15:25:00,22.21,22.21,22.2,22.2,31500.0,18.4264,18.4264,18.4181,18.4181,31500.0
2013-02-13 15:30:00,22.2,22.21,22.2,22.2,16000.0,18.4181,18.4264,18.4181,18.4181,16000.0
2013-02-13 15:35:00,22.2,22.21,22.2,22.2,33500.0,18.4181,18.4264,18.4181,18.4181,33500.0
2013-02-13 15:40:00,22.21,22.22,22.21,22.22,18500.0,18.4264,18.4347,18.4264,18.4347,18500.0
2013-02-13 15:45:00,22.22,22.23,22.21,22.21,48000.0,18.4347,18.443,18.4264,18.4264,48000.0
2013-02-13 15:50:00,22.21,22.23,22.21,22.23,47000.0,18.4264,18.443,18.4264,18.443,47000.0
2013-02-13 15:55:00,22.23,22.27,22.23,22.27,358500.0,18.443,18.4762,18.443,18.4762,358500.0
2013-02-14 09:30:00,22.21,22.23,22.21,22.22,93500.0,18.4264,18.443,18.4264,18.4347,93500.0
2013-02-14 09:35:00,22.22,22.25,22.22,22.24,35500.0,18.4347,18.4596,18.4347,18.4513,35500.0
2013-02-14 09:40:00,22.24,22.25,22.23,22.23,21000.0,18.4513,18.4596,18.443,18.443,21000.0
2013-02-14 09:45:00,22.23,22.27,22.23,22.26,10500.0,18.443,18.4762,18.443,18.4679,10500.0
2013-02-14 09:50:00,22.26,22.28,22.25,22.27,46500.0,18.4679,18.4845,18.4596,18.4762,46500.0
2013-02-14 09:55:00,22.27,22.27,22.25,22.26,10000.0,18.4762,18.4762,18.4596,18.4679,10000.0
2013-02-14 10:00:00,22.26,22.28,22.26,22.27,34500.0,18.4679,18.4845,18.4679,18.4762,34500.0
2013-02-14 10:05:00,22.27,22.27,22.26,22.27,20500.0,18.4762,18.4762,18.4679,18.4762,20500.0
2013-02-14 10:10:00,22.28,22.28,22.27,22.28,34000.0,18.4845,18.4845,18.4762,18.4845,34000.0
2013-02-14 10:15:00,22.28,22.28,22.27,22.27,120500.0,18.4845,18.4845,18.4762,18.4762,120500.0
2013-02-14 10:20:00,22.27,22.27,22.26,22.26,1500.0,18.4762,18.4762,18.4679,18.4679,1500.0
2013-02-14 10:25:00,22.27,22.28,22.27,22.28,21000.0,18.4762,18.4845,18.4762,18.4845,21000.0
2013-02-14 10:30:00,22.27,22.27,22.27,22.27,5000.0,18.4762,18.4762,18.4762,18.4762,5000.0
2013-02-14 10:35:00,22.27,22.28,22.26,22.28,16500.0,18.4762,18.4845,18.4679,18.4845,16500.0
2013-02-14 10:40:00,22.28,22.3,22.28,22.29,26500.0,18.4845,18.5011,18.4845,18.4928,26500.0
2013-02-14 10:45:00,22.29,22.31,22.29,22.3,91000.0,18.4928,18.5094,18.4928,18.5011,91000.0
2013-02-14 10:50:00,22.3,22.3,22.3,22.3,5500.0,18.5011,18.5011,18.5011,18.5011,5500.0
2013-02-14 10:55:00,22.3,22.3,22.29,22.3,89000.0,18.5011,18.5011,18.4928,18.5011,89000.0
2013-02-14 11:00:00,22.3,22.31,22.3,22.31,54000.0,18.5011,18.5094,18.5011,18.5094,54000.0
2013-02-14 11:05:00,22.3,22.3,22.3,22.3,110500.0,18.5011,18.5011,18.5011,18.5011,110500.0
2013-02-14 11:10:00,22.3,22.3,22.29,22.3,132000.0,18.5011,18.5011,18.4928,18.5011,132000.0
2013-02-14 11:15:00,22.3,22.3,22.29,22.3,17500.0,18.5011,18.5011,18.4928,18.5011,17500.0
2013-02-14 11:20:00,22.3,22.31,22.3,22.31,13000.0,18.5011,18.5094,18.5011,18.5094,13000.0
2013-02-14 11:25:00,22.31,22.31,22.3,22.3,24000.0,18.5094,18.5094,18.5011,18.5011,24000.0
2013-02-14 11:30:00,22.3,22.3,22.29,22.3,27000.0,18.5011,18.5011,18.4928,18.5011,27000.0
2013-02-14 11:35:00,22.3,22.3,22.29,22.29,17500.0,18.5011,18.5011,18.4928,18.4928,17500.0
2013-02-14 11:40:00,22.29,22.29,22.28,22.28,61500.0,18.4928,18.4928,18.4845,18.4845,61500.0
2013-02-14 11:45:00,22.29,22.29,22.29,22.29,12000.0,18.4928,18.4928,18.4928,18.4928,12000.0
2013-02-14 11:50:00,22.29,22.3,22.29,22.3,85500.0,18.4928,18.5011,18.4928,18.5011,85500.0
2013-02-14 11:55:00,22.3,22.3,22.3,22.3,36000.0,18.5011,18.5011,18.5011,18.5011,36000.0
2013-02-14 12:00:00,22.3,22.3,22.3,22.3,29000.0,18.5011,18.5011,18.5011,18.5011,29000.0
2013-02-14 12:05:00,22.3,22.3,22.3,22.3,52000.0,18.5011,18.5011,18.5011,18.5011,52000.0
2013-02-14 12:10:00,22.31,22.31,22.31,22.31,8500.0,18.5094,18.5094,18.5094,18.5094,8500.0
2013-02-14 12:15:00,22.31,22.32,22.31,22.31,6500.0,18.5094,18.5177,18.5094,18.5094,6500.0
2013-02-14 12:20:00,22.32,22.32,22.31,22.31,32500.0,18.5177,18.5177,18.5094,18.5094,32500.0
2013-02-14 12:25:00,22.31,22.31,22.31,22.31,36000.0,18.5094,18.5094,18.5094,18.5094,36000.0
2013-02-14 12:30:00,22.31,22.31,22.31,22.31,25500.0,18.5094,18.5094,18.5094,18.5094,25500.0
2013-02-14 12:35:00,22.31,22.31,22.3,22.31,5500.0,18.5094,18.5094,18.5011,18.5094,5500.0
2013-02-14 12:40:00,22.31,22.32,22.31,22.31,29000.0,18.5094,18.5177,18.5094,18.5094,29000.0
2013-02-14 12:45:00,22.31,22.32,22.31,22.32,5000.0,18.5094,18.5177,18.5094,18.5177,5000.0
2013-02-14 12:50:00,22.31,22.32,22.31,22.32,86500.0,18.5094,18.5177,18.5094,18.5177,86500.0
2013-02-14 12:55:00,22.32,22.33,22.32,22.32,32500.0,18.5177,18.526,18.5177,18.5177,32500.0
2013-02-14 13:00:00,22.32,22.32,22.32,22.32,19000.0,18.5177,18.5177,18.5177,18.5177,19000.0
2013-02-14 13:05:00,22.32,22.33,22.32,22.33,2500.0,18.5177,18.526,18.5177,18.526,2500.0
2013-02-14 13:10:00,22.33,22.33,22.31,22.31,44000.0,18.526,18.526,18.5094,18.5094,44000.0
2013-02-14 13:15:00,22.31,22.32,22.31,22.31,41000.0,18.5094,18.5177,18.5094,18.5094,41000.0
2013-02-14 13:20:00,22.31,22.31,22.3,22.3,19500.0,18.5094,18.5094,18.5011,18.5011,19500.0
2013-02-14 13:25:00,22.31,22.31,22.3,22.3,16000.0,18.5094,18.5094,18.5011,18.5011,16000.0
2013-02-14 13:30:00,22.31,22.31,22.31,22.31,50500.0,18.5094,18.5094,18.5094,18.5094,50500.0
2013-02-14 13:35:00,22.31,22.31,22.31,22.31,8500.0,18.5094,18.5094,18.5094,18.5094,8500.0
2013-02-14 13:40:00,22.31,22.32,22.31,22.32,46500.0,18.5094,18.5177,18.5094,18.5177,46500.0
2013-02-14 13:45:00,22.32,22.32,22.32,22.32,14000.0,18.5177,18.5177,18.5177,18.5177,14000.0
2013-02-14 13:50:00,22.32,22.32,22.32,22.32,9000.0,18.5177,18.5177,18.5177,18.5177,9000.0
2013-02-14 13:55:00,22.32,22.32,22.31,22.32,7500.0,18.5177,18.5177,18.5094,18.5177,7500.0
2013-02-14 14:00:00,22.31,22.32,22.31,22.32,9500.0,18.5094,18.5177,18.5094,18.5177,9500.0
2013-02-14 14:05:00,22.32,22.32,22.31,22.31,10500.0,18.5177,18.5177,18.5094,18.5094,10500.0
2013-02-14 14:10:00,22.33,22.33,22.32,22.32,9500.0,18.526,18.526,18.5177,18.5177,9500.0
2013-02-14 14:15:00,22.32,22.33,22.32,22.32,16000.0,18.5177,18.526,18.5177,18.5177,16000.0
2013-02-14 14:20:00,22.32,22.33,22.32,22.33,42000.0,18.5177,18.526,18.5177,18.526,42000.0
2013-02-14 14:25:00,22.33,22.33,22.32,22.32,44000.0,18.526,18.526,18.5177,18.5177,44000.0
2013-02-14 14:30:00,22.32,22.33,22.32,22.32,22500.0,18.5177,18.526,18.5177,18.5177,22500.0
2013-02-14 14:35:00,22.32,22.32,22.32,22.32,14500.0,18.5177,18.5177,18.5177,18.5177,14500.0
2013-02-14 14:40:00,22.32,22.32,22.32,22.32,23500.0,18.5177,18.5177,18.5177,18.5177,23500.0
2013-02-14 14:45:00,22.32,22.33,22.32,22.33,37000.0,18.5177,18.526,18.5177,18.526,37000.0
2013-02-14 14:50:00,22.33,22.34,22.33,22.34,57000.0,18.526,18.5343,18.526,18.5343,57000.0
2013-02-14 14:55:00,22.34,22.34,22.33,22.34,65000.0,18.5343,18.5343,18.526,18.5343,65000.0
2013-02-14 15:00:00,22.34,22.34,22.33,22.33,26000.0,18.5343,18.5343,18.526,18.526,26000.0
2013-02-14 15:05:00,22.33,22.33,22.32,22.33,34500.0,18.526,18.526,18.5177,18.526,34500.0
2013-02-14 15:10:00,22.33,22.35,22.33,22.34,138500.0,18.526,18.5426,18.526,18.5343,138500.0
2013-02-14 15:15:00,22.34,22.34,22.32,22.33,29500.0,18.5343,18.5343,18.5177,18.526,29500.0
2013-02-14 15:20:00,22.33,22.33,22.33,22.33,20000.0,18.526,18.526,18.526,18.526,20000.0
2013-02-14 15:25:00,22.33,22.33,22.33,22.33,16000.0,18.526,18.526,18.526,18.526,16000.0
2013-02-14 15:30:00,22.33,22.34,22.33,22.33,33000.0,18.526,18.5343,18.526,18.526,33000.0
2013-02-14 15:35:00,22.33,22.33,22.33,22.33,110500.0,18.526,18.526,18.526,18.526,110500.0
2013-02-14 15:40:00,22.33,22.34,22.32,22.32,47000.0,18.526,18.5343,18.5177,18.5177,47000.0
2013-02-14 15:45:00,22.32,22.32,22.32,22.32,52000.0,18.5177,18.5177,18.5177,18.5177,52000.0
2013-02-14 15:50:00,22.32,22.32,22.31,22.31,222000.0,18.5177,18.5177,18.5094,18.5094,222000.0
2013-02-14 15:55:00,22.31,22.32,22.31,22.32,200500.0,18.5094,18.5177,18.5094,18.5177,200500.0
2013-02-15 09:30:00,22.34,22.35,22.33,22.33,46000.0,18.5343,18.5426,18.526,18.526,46000.0
2013-02-15 09:35:00,22.34,22.35,22.33,22.35,18000.0,18.5343,18.5426,18.526,18.5426,18000.0
2013-02-15 09:40:00,22.35,22.35,22.33,22.34,18500.0,18.5426,18.5426,18.526,18.5343,18500.0
2013-02-15 09:45:00,22.34,22.34,22.33,22.33,30000.0,18.5343,18.5343,18.526,18.526,30000.0
2013-02-15 09:50:00,22.33,22.34,22.33,22.34,17500.0,18.526,18.5343,18.526,18.5343,17500.0
2013-02-15 09:55:00,22.35,22.35,22.34,22.34,20500.0,18.5426,18.5426,18.5343,18.5343,20500.0
2013-02-15 10:00:00,22.35,22.36,22.34,22.36,15000.0,18.5426,18.5509,18.5343,18.5509,15000.0
2013-02-15 10:05:00,22.36,22.36,22.35,22.35,41500.0,18.5509,18.5509,18.5426,18.5426,41500.0
2013-02-15 10:10:00,22.35,22.35,22.35,22.35,16500.0,18.5426,18.5426,18.5426,18.5426,16500.0
2013-02-15 10:15:00,22.35,22.35,22.34,22.35,31000.0,18.5426,18.5426,18.5343,18.5426,31000.0
2013-02-15 10:20:00,22.35,22.35,22.34,22.35,5000.0,18.5426,18.5426,18.5343,18.5426,5000.0
2013-02-15 10:25:00,22.35,22.35,22.34,22.34,5500.0,18.5426,18.5426,18.5343,18.5343,5500.0
2013-02-15 10:30:00,22.33,22.33,22.32,22.32,24500.0,18.526,18.526,18.5177,18.5177,24500.0
2013-02-15 10:35:00,22.33,22.33,22.33,22.33,28500.0,18.526,18.526,18.526,18.526,28500.0
2013-02-15 10:40:00,22.33,22.33,22.32,22.33,14500.0,18.526,18.526,18.5177,18.526,14500.0
2013-02-15 10:45:00,22.34,22.34,22.34,22.34,8000.0,18.5343,18.5343,18.5343,18.5343,8000.0
2013-02-15 10:50:00,22.34,22.35,22.34,22.34,6500.0,18.5343,18.5426,18.5343,18.5343,6500.0
2013-02-15 10:55:00,22.35,22.36,22.34,22.36,19500.0,18.5426,18.5509,18.5343,18.5509,19500.0
2013-02-15 11:00:00,22.36,22.36,22.36,22.36,21500.0,18.5509,18.5509,18.5509,18.5509,21500.0
2013-02-15 11:05:00,22.36,22.36,22.36,22.36,9000.0,18.5509,18.5509,18.5509,18.5509,9000.0
2013-02-15 11:10:00,22.36,22.37,22.35,22.35,26500.0,18.5509,18.5592,18.5426,18.5426,26500.0
2013-02-15 11:15:00,22.35,22.36,22.35,22.35,16000.0,18.5426,18.5509,18.5426,18.5426,16000.0
2013-02-15 11:20:00,22.35,22.35,22.34,22.35,10500.0,18.5426,18.5426,18.5343,18.5426,10500.0
2013-02-15 11:25:00,22.35,22.35,22.34,22.34,24500.0,18.5426,18.5426,18.5343,18.5343,24500.0
2013-02-15 11:30:00,22.34,22.34,22.34,22.34,34000.0,18.5343,18.5343,18.5343,18.5343,34000.0
2013-02-15 11:35:00,22.34,22.35,22.34,22.34,6500.0,18.5343,18.5426,18.5343,18.5343,6500.0
2013-02-15 11:40:00,22.34,22.34,22.32,22.33,29000.0,18.5343,18.5343,18.5177,18.526,29000.0
2013-02-15 11:45:00,22.33,22.34,22.33,22.34,25500.0,18.526,18.5343,18.526,18.5343,25500.0
2013-02-15 11:50:00,22.33,22.34,22.33,22.34,36000.0,18.526,18.5343,18.526,18.5343,36000.0
2013-02-15 11:55:00,22.34,22.34,22.34,22.34,16500.0,18.5343,18.5343,18.5343,18.5343,16500.0
2013-02-15 12:00:00,22.34,22.34,22.34,22.34,35000.0,18.5343,18.5343,18.5343,18.5343,35000.0
2013-02-15 12:05:00,22.34,22.34,22.33,22.33,27000.0,18.5343,18.5343,18.526,18.526,27000.0
2013-02-15 12:10:00,22.32,22.33,22.31,22.31,67000.0,18.5177,18.526,18.5094,18.5094,67000.0
2013-02-15 12:15:00,22.31,22.31,22.3,22.31,72500.0,18.5094,18.5094,18.5011,18.5094,72500.0
2013-02-15 12:20:00,22.31,22.31,22.31,22.31,10000.0,18.5094,18.5094,18.5094,18.5094,10000.0
2013-02-15 12:25:00,22.31,22.32,22.31,22.31,34500.0,18.5094,18.5177,18.5094,18.5094,34500.0
2013-02-15 12:30:00,22.32,22.32,22.31,22.32,11500.0,18.5177,18.5177,18.5094,18.5177,11500.0
2013-02-15 12:35:00,22.31,22.32,22.31,22.32,7500.0,18.5094,18.5177,18.5094,18.5177,7500.0
2013-02-15 12:40:00,22.32,22.33,22.32,22.32,38000.0,18.5177,18.526,18.5177,18.5177,38000.0
2013-02-15 12:45:00,22.33,22.34,22.33,22.33,27500.0,18.526,18.5343,18.526,18.526,27500.0
2013-02-15 12:50:00,22.34,22.34,22.33,22.33,9500.0,18.5343,18.5343,18.526,18.526,9500.0
2013-02-15 12:55:00,22.33,22.33,22.33,22.33,500.0,18.526,18.526,18.526,18.526,500.0
2013-02-15 13:00:00,22.33,22.34,22.33,22.34,33000.0,18.526,18.5343,18.526,18.5343,33000.0
2013-02-15 13:05:00,22.34,22.34,22.34,22.34,15500.0,18.5343,18.5343,18.5343,18.5343,15500.0
2013-02-15 13:10:00,22.34,22.34,22.34,22.34,7500.0,18.5343,18.5343,18.5343,18.5343,7500.0
2013-02-15 13:15:00,22.34,22.35,22.34,22.34,28000.0,18.5343,18.5426,18.5343,18.5343,28000.0
2013-02-15 13:20:00,22.34,22.35,22.33,22.33,27500.0,18.5343,18.5426,18.526,18.526,27500.0
2013-02-15 13:25:00,22.33,22.33,22.33,22.33,4000.0,18.526,18.526,18.526,18.526,4000.0
2013-02-15 13:30:00,22.33,22.35,22.33,22.35,145000.0,18.526,18.5426,18.526,18.5426,145000.0
2013-02-15 13:35:00,22.35,22.35,22.34,22.34,29000.0,18.5426,18.5426,18.5343,18.5343,29000.0
2013-02-15 13:40:00,22.34,22.34,22.34,22.34,12500.0,18.5343,18.5343,18.5343,18.5343,12500.0
2013-02-15 13:45:00,22.34,22.34,22.34,22.34,5000.0,18.5343,18.5343,18.5343,18.5343,5000.0
2013-02-15 13:50:00,22.34,22.35,22.34,22.34,37500.0,18.5343,18.5426,18.5343,18.5343,37500.0
2013-02-15 13:55:00,22.34,22.35,22.34,22.34,5000.0,18.5343,18.5426,18.5343,18.5343,5000.0
2013-02-15 14:00:00,22.34,22.35,22.33,22.33,7500.0,18.5343,18.5426,18.526,18.526,7500.0
2013-02-15 14:05:00,22.33,22.33,22.32,22.33,26000.0,18.526,18.526,18.5177,18.526,26000.0
2013-02-15 14:10:00,22.33,22.33,22.32,22.33,23000.0,18.526,18.526,18.5177,18.526,23000.0
2013-02-15 14:15:00,22.32,22.32,22.3,22.3,43500.0,18.5177,18.5177,18.5011,18.5011,43500.0
2013-02-15 14:20:00,22.29,22.3,22.29,22.3,42500.0,18.4928,18.5011,18.4928,18.5011,42500.0
2013-02-15 14:25:00,22.3,22.3,22.27,22.27,24500.0,18.5011,18.5011,18.4762,18.4762,24500.0
2013-02-15 14:30:00,22.27,22.29,22.27,22.29,44000.0,18.4762,18.4928,18.4762,18.4928,44000.0
2013-02-15 14:35:00,22.29,22.29,22.27,22.28,167000.0,18.4928,18.4928,18.4762,18.4845,167000.0
2013-02-15 14:40:00,22.28,22.28,22.25,22.25,323000.0,18.4845,18.4845,18.4596,18.4596,323000.0
2013-02-15 14:45:00,22.25,22.26,22.24,22.26,28500.0,18.4596,18.4679,18.4513,18.4679,28500.0
2013-02-15 14:50:00,22.26,22.27,22.25,22.26,44000.0,18.4679,18.4762,18.4596,18.4679,44000.0
2013-02-15 14:55:00,22.27,22.27,22.26,22.26,36500.0,18.4762,18.4762,18.4679,18.4679,36500.0
2013-02-15 15:00:00,22.25,22.27,22.25,22.27,16500.0,18.4596,18.4762,18.4596,18.4762,16500.0
2013-02-15 15:05:00,22.26,22.26,22.25,22.25,32500.0,18.4679,18.4679,18.4596,18.4596,32500.0
2013-02-15 15:10:00,22.26,22.26,22.25,22.25,67500.0,18.4679,18.4679,18.4596,18.4596,67500.0
2013-02-15 15:15:00,22.25,22.27,22.25,22.27,24500.0,18.4596,18.4762,18.4596,18.4762,24500.0
2013-02-15 15:20:00,22.27,22.28,22.27,22.28,41500.0,18.4762,18.4845,18.4762,18.4845,41500.0
2013-02-15 15:25:00,22.28,22.29,22.27,22.28,33000.0,18.4845,18.4928,18.4762,18.4845,33000.0
2013-02-15 15:30:00,22.28,22.29,22.28,22.29,15000.0,18.4845,18.4928,18.4845,18.4928,15000.0
2013-02-15 15:35:00,22.29,22.3,22.29,22.29,42000.0,18.4928,18.5011,18.4928,18.4928,42000.0
2013-02-15 15:40:00,22.29,22.3,22.29,22.3,54500.0,18.4928,18.5011,18.4928,18.5011,54500.0
2013-02-15 15:45:00,22.3,22.31,22.28,22.29,15500.0,18.5011,18.5094,18.4845,18.4928,15500.0
2013-02-15 15:50:00,22.29,22.3,22.28,22.28,27000.0,18.4928,18.5011,18.4845,18.4845,27000.0
2013-02-15 15:55:00,22.28,22.3,22.27,22.29,147500.0,18.4845,18.5011,18.4762,18.4928,147500.0
2013-02-19 09:30:00,22.32,22.35,22.32,22.34,167000.0,18.5177,18.5426,18.5177,18.5343,167000.0
2013-02-19 09:35:00,22.33,22.34,22.33,22.34,63000.0,18.526,18.5343,18.526,18.5343,63000.0
2013-02-19 09:40:00,22.34,22.35,22.34,22.34,18000.0,18.5343,18.5426,18.5343,18.5343,18000.0
2013-02-19 09:45:00,22.34,22.39,22.34,22.39,47500.0,18.5343,18.5758,18.5343,18.5758,47500.0
2013-02-19 09:50:00,22.4,22.43,22.4,22.42,91500.0,18.5841,18.6089,18.5841,18.6006,91500.0
2013-02-19 09:55:00,22.42,22.43,22.42,22.43,19500.0,18.6006,18.6089,18.6006,18.6089,19500.0
2013-02-19 10:00:00,22.42,22.43,22.42,22.42,22500.0,18.6006,18.6089,18.6006,18.6006,22500.0
2013-02-19 10:05:00,22.42,22.42,22.4,22.4,8000.0,18.6006,18.6006,18.5841,18.5841,8000.0
2013-02-19 10:10:00,22.4,22.41,22.4,22.4,10500.0,18.5841,18.5923,18.5841,18.5841,10500.0
2013-02-19 10:15:00,22.4,22.41,22.4,22.41,18500.0,18.5841,18.5923,18.5841,18.5923,18500.0
2013-02-19 10:20:00,22.41,22.41,22.4,22.41,33500.0,18.5923,18.5923,18.5841,18.5923,33500.0
2013-02-19 10:25:00,22.41,22.42,22.41,22.42,61500.0,18.5923,18.6006,18.5923,18.6006,61500.0
2013-02-19 10:30:00,22.42,22.42,22.41,22.41,14000.0,18.6006,18.6006,18.5923,18.5923,14000.0
2013-02-19 10:35:00,22.41,22.41,22.41,22.41,1000.0,18.5923,18.5923,18.5923,18.5923,1000.0
2013-02-19 10:40:00,22.41,22.41,22.4,22.41,21000.0,18.5923,18.5923,18.5841,18.5923,21000.0
2013-02-19 10:45:00,22.41,22.41,22.41,22.41,23000.0,18.5923,18.5923,18.5923,18.5923,23000.0
2013-02-19 10:50:00,22.41,22.41,22.38,22.39,45500.0,18.5923,18.5923,18.5675,18.5758,45500.0
2013-02-19 10:55:00,22.39,22.4,22.39,22.4,56500.0,18.5758,18.5841,18.5758,18.5841,56500.0
2013-02-19 11:00:00,22.4,22.4,22.39,22.39,26500.0,18.5841,18.5841,18.5758,18.5758,26500.0
2013-02-19 11:05:00,22.39,22.39,22.38,22.39,12000.0,18.5758,18.5758,18.5675,18.5758,12000.0
2013-02-19 11:10:00,22.39,22.39,22.38,22.39,41500.0,18.5758,18.5758,18.5675,18.5758,41500.0
2013-02-19 11:15:00,22.38,22.39,22.38,22.39,47500.0,18.5675,18.5758,18.5675,18.5758,47500.0
2013-02-19 11:20:00,22.39,22.4,22.39,22.4,32000.0,18.5758,18.5841,18.5758,18.5841,32000.0
2013-02-19 11:25:00,22.4,22.41,22.4,22.41,31000.0,18.5841,18.5923,18.5841,18.5923,31000.0
2013-02-19 11:30:00,22.41,22.41,22.4,22.4,30000.0,18.5923,18.5923,18.5841,18.5841,30000.0
2013-02-19 11:35:00,22.4,22.4,22.4,22.4,23500.0,18.5841,18.5841,18.5841,18.5841,23500.0
2013-02-19 11:40:00,22.4,22.4,22.39,22.4,70000.0,18.5841,18.5841,18.5758,18.5841,70000.0
2013-02-19 11:45:00,22.4,22.4,22.39,22.4,19500.0,18.5841,18.5841,18.5758,18.5841,19500.0
2013-02-19 11:50:00,22.4,22.4,22.4,22.4,22000.0,18.5841,18.5841,18.5841,18.5841,22000.0
2013-02-19 11:55:00,22.4,22.41,22.4,22.4,52000.0,18.5841,18.5923,18.5841,18.5841,52000.0
2013-02-19 12:00:00,22.4,22.4,22.38,22.38,32500.0,18.5841,18.5841,18.5675,18.5675,32500.0
2013-02-19 12:05:00,22.38,22.38,22.36,22.36,16500.0,18.5675,18.5675,18.5509,18.5509,16500.0
2013-02-19 12:10:00,22.36,22.36,22.36,22.36,13000.0,18.5509,18.5509,18.5509,18.5509,13000.0
2013-02-19 12:15:00,22.36,22.37,22.36,22.37,6000.0,18.5509,18.5592,18.5509,18.5592,6000.0
2013-02-19 12:20:00,22.37,22.37,22.36,22.37,29500.0,18.5592,18.5592,18.5509,18.5592,29500.0
2013-02-19 12:25:00,22.37,22.37,22.36,22.37,24000.0,18.5592,18.5592,18.5509,18.5592,24000.0
2013-02-19 12:30:00,22.37,22.37,22.37,22.37,6000.0,18.5592,18.5592,18.5592,18.5592,6000.0
2013-02-19 12:35:00,22.36,22.37,22.36,22.37,17000.0,18.5509,18.5592,18.5509,18.5592,17000.0
2013-02-19 12:40:00,22.37,22.37,22.37,22.37,187500.0,18.5592,18.5592,18.5592,18.5592,187500.0
2013-02-19 12:45:00,22.37,22.38,22.37,22.37,12000.0,18.5592,18.5675,18.5592,18.5592,12000.0
2013-02-19 12:50:00,22.38,22.38,22.38,22.38,10000.0,18.5675,18.5675,18.5675,18.5675,10000.0
2013-02-19 12:55:00,22.38,22.38,22.37,22.38,55000.0,18.5675,18.5675,18.5592,18.5675,55000.0
2013-02-19 13:00:00,22.39,22.39,22.38,22.39,7000.0,18.5758,18.5758,18.5675,18.5758,7000.0
2013-02-19 13:05:00,22.39,22.39,22.39,22.39,6500.0,18.5758,18.5758,18.5758,18.5758,6500.0
2013-02-19 13:10:00,22.39,22.39,22.39,22.39,17500.0,18.5758,18.5758,18.5758,18.5758,17500.0
2013-02-19 13:15:00,22.39,22.39,22.39,22.39,9500.0,18.5758,18.5758,18.5758,18.5758,9500.0
2013-02-19 13:20:00,22.39,22.4,22.39,22.39,49500.0,18.5758,18.5841,18.5758,18.5758,49500.0
2013-02-19 13:25:00,22.39,22.39,22.38,22.38,13000.0,18.5758,18.5758,18.5675,18.5675,13000.0
2013-02-19 13:30:00,22.38,22.39,22.38,22.39,308000.0,18.5675,18.5758,18.5675,18.5758,308000.0
2013-02-19 13:35:00,22.39,22.39,22.38,22.38,21000.0,18.5758,18.5758,18.5675,18.5675,21000.0
2013-02-19 13:40:00,22.39,22.39,22.38,22.39,5000.0,18.5758,18.5758,18.5675,18.5758,5000.0
2013-02-19 13:45:00,22.39,22.4,22.39,22.4,17000.0,18.5758,18.5841,18.5758,18.5841,17000.0
2013-02-19 13:50:00,22.39,22.4,22.39,22.4,12500.0,18.5758,18.5841,18.5758,18.5841,12500.0
2013-02-19 13:55:00,22.4,22.4,22.4,22.4,25000.0,18.5841,18.5841,18.5841,18.5841,25000.0
2013-02-19 14:00:00,22.4,22.41,22.4,22.41,22500.0,18.5841,18.5923,18.5841,18.5923,22500.0
2013-02-19 14:05:00,22.41,22.42,22.41,22.42,20000.0,18.5923,18.6006,18.5923,18.6006,20000.0
2013-02-19 14:10:00,22.42,22.42,22.41,22.42,24000.0,18.6006,18.6006,18.5923,18.6006,24000.0
2013-02-19 14:15:00,22.42,22.42,22.42,22.42,33000.0,18.6006,18.6006,18.6006,18.6006,33000.0
2013-02-19 14:20:00,22.42,22.43,22.41,22.43,20000.0,18.6006,18.6089,18.5923,18.6089,20000.0
2013-02-19 14:25:00,22.43,22.43,22.42,22.42,25000.0,18.6089,18.6089,18.6006,18.6006,25000.0
2013-02-19 14:30:00,22.42,22.43,22.42,22.43,11000.0,18.6006,18.6089,18.6006,18.6089,11000.0
2013-02-19 14:35:00,22.43,22.44,22.43,22.43,49000.0,18.6089,18.6172,18.6089,18.6089,49000.0
2013-02-19 14:40:00,22.43,22.44,22.42,22.43,67000.0,18.6089,18.6172,18.6006,18.6089,67000.0
2013-02-19 14:45:00,22.43,22.43,22.43,22.43,52500.0,18.6089,18.6089,18.6089,18.6089,52500.0
2013-02-19 14:50:00,22.43,22.43,22.42,22.43,78000.0,18.6089,18.6089,18.6006,18.6089,78000.0
2013-02-19 14:55:00,22.43,22.43,22.42,22.42,24000.0,18.6089,18.6089,18.6006,18.6006,24000.0
2013-02-19 15:00:00,22.42,22.43,22.42,22.42,29500.0,18.6006,18.6089,18.6006,18.6006,29500.0
2013-02-19 15:05:00,22.42,22.43,22.42,22.43,34000.0,18.6006,18.6089,18.6006,18.6089,34000.0
2013-02-19 15:10:00,22.43,22.44,22.42,22.44,61000.0,18.6089,18.6172,18.6006,18.6172,61000.0
2013-02-19 15:15:00,22.43,22.43,22.42,22.42,35500.0,18.6089,18.6089,18.6006,18.6006,35500.0
2013-02-19 15:20:00,22.42,22.43,22.42,22.43,38500.0,18.6006,18.6089,18.6006,18.6089,38500.0
2013-02-19 15:25:00,22.43,22.43,22.42,22.42,36000.0,18.6089,18.6089,18.6006,18.6006,36000.0
2013-02-19 15:30:00,22.42,22.43,22.42,22.42,26000.0,18.6006,18.6089,18.6006,18.6006,26000.0
2013-02-19 15:35:00,22.42,22.43,22.42,22.42,52000.0,18.6006,18.6089,18.6006,18.6006,52000.0
2013-02-19 15:40:00,22.42,22.43,22.42,22.43,156000.0,18.6006,18.6089,18.6006,18.6089,156000.0
2013-02-19 15:45:00,22.43,22.44,22.43,22.44,49500.0,18.6089,18.6172,18.6089,18.6172,49500.0
2013-02-19 15:50:00,22.44,22.44,22.43,22.43,71000.0,18.6172,18.6172,18.6089,18.6089,71000.0
2013-02-19 15:55:00,22.43,22.44,22.42,22.44,221500.0,18.6089,18.6172,18.6006,18.6172,221500.0
2013-02-20 09:30:00,22.44,22.45,22.43,22.45,71000.0,18.6172,18.6255,18.6089,18.6255,71000.0
2013-02-20 09:35:00,22.45,22.45,22.43,22.43,12000.0,18.6255,18.6255,18.6089,18.6089,12000.0
2013-02-20 09:40:00,22.44,22.44,22.42,22.43,69500.0,18.6172,18.6172,18.6006,18.6089,69500.0
2013-02-20 09:45:00,22.43,22.45,22.43,22.43,15500.0,18.6089,18.6255,18.6089,18.6089,15500.0
2013-02-20 09:50:00,22.43,22.43,22.41,22.41,13000.0,18.6089,18.6089,18.5923,18.5923,13000.0
2013-02-20 09:55:00,22.4,22.4,22.39,22.4,13000.0,18.5841,18.5841,18.5758,18.5841,13000.0
2013-02-20 10:00:00,22.4,22.4,22.39,22.39,47000.0,18.5841,18.5841,18.5758,18.5758,47000.0
2013-02-20 10:05:00,22.4,22.4,22.39,22.39,11500.0,18.5841,18.5841,18.5758,18.5758,11500.0
2013-02-20 10:10:00,22.39,22.4,22.39,22.4,2500.0,18.5758,18.5841,18.5758,18.5841,2500.0
2013-02-20 10:15:00,22.4,22.41,22.4,22.4,10500.0,18.5841,18.5923,18.5841,18.5841,10500.0
2013-02-20 10:20:00,22.4,22.41,22.4,22.4,4500.0,18.5841,18.5923,18.5841,18.5841,4500.0
2013-02-20 10:25:00,22.4,22.4,22.4,22.4,4500.0,18.5841,18.5841,18.5841,18.5841,4500.0
2013-02-20 10:30:00,22.41,22.41,22.39,22.39,17500.0,18.5923,18.5923,18.5758,18.5758,17500.0
2013-02-20 10:35:00,22.4,22.4,22.39,22.39,104500.0,18.5841,18.5841,18.5758,18.5758,104500.0
2013-02-20 10:40:00,22.39,22.39,22.38,22.38,14000.0,18.5758,18.5758,18.5675,18.5675,14000.0
2013-02-20 10:45:00,22.38,22.38,22.37,22.37,11500.0,18.5675,18.5675,18.5592,18.5592,11500.0
2013-02-20 10:50:00,22.37,22.37,22.37,22.37,9500.0,18.5592,18.5592,18.5592,18.5592,9500.0
2013-02-20 10:55:00,22.37,22.37,22.37,22.37,10000.0,18.5592,18.5592,18.5592,18.5592,10000.0
2013-02-20 11:00:00,22.36,22.36,22.34,22.34,17500.0,18.5509,18.5509,18.5343,18.5343,17500.0
2013-02-20 11:05:00,22.34,22.34,22.33,22.34,9000.0,18.5343,18.5343,18.526,18.5343,9000.0
2013-02-20 11:10:00,22.34,22.34,22.32,22.32,38000.0,18.5343,18.5343,18.5177,18.5177,38000.0
2013-02-20 11:15:00,22.32,22.34,22.32,22.33,17500.0,18.5177,18.5343,18.5177,18.526,17500.0
2013-02-20 11:20:00,22.33,22.34,22.33,22.34,37500.0,18.526,18.5343,18.526,18.5343,37500.0
2013-02-20 11:25:00,22.34,22.34,22.33,22.33,11000.0,18.5343,18.5343,18.526,18.526,11000.0
2013-02-20 11:30:00,22.33,22.34,22.33,22.33,14500.0,18.526,18.5343,18.526,18.526,14500.0
2013-02-20 11:35:00,22.32,22.32,22.3,22.31,27500.0,18.5177,18.5177,18.5011,18.5094,27500.0
2013-02-20 11:40:00,22.31,22.31,22.3,22.31,84000.0,18.5094,18.5094,18.5011,18.5094,84000.0
2013-02-20 11:45:00,22.31,22.33,22.31,22.32,29500.0,18.5094,18.526,18.5094,18.5177,29500.0
2013-02-20 11:50:00,22.33,22.33,22.31,22.32,38000.0,18.526,18.526,18.5094,18.5177,38000.0
2013-02-20 11:55:00,22.32,22.32,22.31,22.32,19500.0,18.5177,18.5177,18.5094,18.5177,19500.0
2013-02-20 12:00:00,22.32,22.32,22.3,22.31,22500.0,18.5177,18.5177,18.5011,18.5094,22500.0
2013-02-20 12:05:00,22.32,22.32,22.31,22.32,20000.0,18.5177,18.5177,18.5094,18.5177,20000.0
2013-02-20 12:10:00,22.32,22.32,22.31,22.32,32000.0,18.5177,18.5177,18.5094,18.5177,32000.0
2013-02-20 12:15:00,22.32,22.33,22.32,22.32,5000.0,18.5177,18.526,18.5177,18.5177,5000.0
2013-02-20 12:20:00,22.34,22.34,22.34,22.34,113500.0,18.5343,18.5343,18.5343,18.5343,113500.0
2013-02-20 12:25:00,22.34,22.34,22.34,22.34,30500.0,18.5343,18.5343,18.5343,18.5343,30500.0
2013-02-20 12:30:00,22.34,22.34,22.33,22.33,68000.0,18.5343,18.5343,18.526,18.526,68000.0
2013-02-20 12:35:00,22.33,22.35,22.33,22.35,71000.0,18.526,18.5426,18.526,18.5426,71000.0
2013-02-20 12:40:00,22.35,22.35,22.34,22.35,42500.0,18.5426,18.5426,18.5343,18.5426,42500.0
2013-02-20 12:45:00,22.35,22.35,22.34,22.35,52000.0,18.5426,18.5426,18.5343,18.5426,52000.0
2013-02-20 12:50:00,22.34,22.34,22.33,22.33,23500.0,18.5343,18.5343,18.526,18.526,23500.0
2013-02-20 12:55:00,22.34,22.34,22.33,22.33,32000.0,18.5343,18.5343,18.526,18.526,32000.0
2013-02-20 13:00:00,22.33,22.33,22.32,22.32,30500.0,18.526,18.526,18.5177,18.5177,30500.0
2013-02-20 13:05:00,22.32,22.32,22.31,22.32,20000.0,18.5177,18.5177,18.5094,18.5177,20000.0
2013-02-20 13:10:00,22.32,22.32,22.31,22.32,55000.0,18.5177,18.5177,18.5094,18.5177,55000.0
2013-02-20 13:15:00,22.32,22.32,22.32,22.32,35500.0,18.5177,18.5177,18.5177,18.5177,35500.0
2013-02-20 13:20:00,22.32,22.33,22.32,22.32,93500.0,18.5177,18.526,18.5177,18.5177,93500.0
2013-02-20 13:25:00,22.31,22.32,22.31,22.31,35000.0,18.5094,18.5177,18.5094,18.5094,35000.0
2013-02-20 13:30:00,22.31,22.31,22.3,22.3,49000.0,18.5094,18.5094,18.5011,18.5011,49000.0
2013-02-20 13:35:00,22.3,22.31,22.29,22.3,25500.0,18.5011,18.5094,18.4928,18.5011,25500.0
2013-02-20 13:40:00,22.3,22.31,22.29,22.31,39000.0,18.5011,18.5094,18.4928,18.5094,39000.0
2013-02-20 13:45:00,22.31,22.31,22.3,22.31,74500.0,18.5094,18.5094,18.5011,18.5094,74500.0
2013-02-20 13:50:00,22.3,22.3,22.29,22.3,60500.0,18.5011,18.5011,18.4928,18.5011,60500.0
2013-02-20 13:55:00,22.3,22.3,22.3,22.3,135500.0,18.5011,18.5011,18.5011,18.5011,135500.0
2013-02-20 14:00:00,22.29,22.3,22.27,22.3,127000.0,18.4928,18.5011,18.4762,18.5011,127000.0
2013-02-20 14:05:00,22.31,22.32,22.31,22.32,80000.0,18.5094,18.5177,18.5094,18.5177,80000.0
2013-02-20 14:10:00,22.33,22.33,22.29,22.3,80000.0,18.526,18.526,18.4928,18.5011,80000.0
2013-02-20 14:15:00,22.3,22.31,22.3,22.3,67000.0,18.5011,18.5094,18.5011,18.5011,67000.0
2013-02-20 14:20:00,22.3,22.3,22.28,22.28,27500.0,18.5011,18.5011,18.4845,18.4845,27500.0
2013-02-20 14:25:00,22.28,22.3,22.28,22.29,71500.0,18.4845,18.5011,18.4845,18.4928,71500.0
2013-02-20 14:30:00,22.29,22.29,22.29,22.29,66000.0,18.4928,18.4928,18.4928,18.4928,66000.0
2013-02-20 14:35:00,22.28,22.29,22.27,22.29,51500.0,18.4845,18.4928,18.4762,18.4928,51500.0
2013-02-20 14:40:00,22.29,22.29,22.26,22.27,42500.0,18.4928,18.4928,18.4679,18.4762,42500.0
2013-02-20 14:45:00,22.27,22.27,22.23,22.23,60000.0,18.4762,18.4762,18.443,18.443,60000.0
2013-02-20 14:50:00,22.24,22.24,22.2,22.21,68000.0,18.4513,18.4513,18.4181,18.4264,68000.0
2013-02-20 14:55:00,22.21,22.22,22.2,22.21,64000.0,18.4264,18.4347,18.4181,18.4264,64000.0
2013-02-20 15:00:00,22.2,22.2,22.16,22.17,110000.0,18.4181,18.4181,18.3849,18.3932,110000.0
2013-02-20 15:05:00,22.16,22.16,22.14,22.15,119500.0,18.3849,18.3849,18.3683,18.3766,119500.0
2013-02-20 15:10:00,22.15,22.16,22.14,22.14,71500.0,18.3766,18.3849,18.3683,18.3683,71500.0
2013-02-20 15:15:00,22.14,22.15,22.13,22.14,60000.0,18.3683,18.3766,18.36,18.3683,60000.0
2013-02-20 15:20:00,22.13,22.15,22.13,22.14,30000.0,18.36,18.3766,18.36,18.3683,30000.0
2013-02-20 15:25:00,22.14,22.14,22.12,22.13,41000.0,18.3683,18.3683,18.3517,18.36,41000.0
2013-02-20 15:30:00,22.12,22.12,22.09,22.1,63500.0,18.3517,18.3517,18.3269,18.3352,63500.0
2013-02-20 15:35:00,22.1,22.14,22.1,22.13,22500.0,18.3352,18.3683,18.3352,18.36,22500.0
2013-02-20 15:40:00,22.13,22.13,22.1,22.1,36000.0,18.36,18.36,18.3352,18.3352,36000.0
2013-02-20 15:45:00,22.11,22.11,22.08,22.08,47500.0,18.3435,18.3435,18.3186,18.3186,47500.0
2013-02-20 15:50:00,22.09,22.09,22.08,22.09,59500.0,18.3269,18.3269,18.3186,18.3269,59500.0
2013-02-20 15:55:00,22.09,22.09,22.06,22.06,84500.0,18.3269,18.3269,18.302,18.302,84500.0
2013-02-21 09:30:00,22.04,22.05,21.97,21.98,152000.0,18.2854,18.2937,18.2273,18.2356,152000.0
2013-02-21 09:35:00,21.97,21.98,21.94,21.96,65000.0,18.2273,18.2356,18.2024,18.219,65000.0
2013-02-21 09:40:00,21.96,21.98,21.96,21.97,60500.0,18.219,18.2356,18.219,18.2273,60500.0
2013-02-21 09:45:00,21.97,21.97,21.92,21.92,34500.0,18.2273,18.2273,18.1858,18.1858,34500.0
2013-02-21 09:50:00,21.93,21.93,21.87,21.88,40000.0,18.1941,18.1941,18.1443,18.1526,40000.0
2013-02-21 09:55:00,21.88,21.89,21.87,21.88,36500.0,18.1526,18.1609,18.1443,18.1526,36500.0
2013-02-21 10:00:00,21.87,21.88,21.83,21.85,143500.0,18.1443,18.1526,18.1112,18.1277,143500.0
2013-02-21 10:05:00,21.85,21.88,21.85,21.87,127000.0,18.1277,18.1526,18.1277,18.1443,127000.0
2013-02-21 10:10:00,21.87,21.91,21.86,21.9,43000.0,18.1443,18.1775,18.136,18.1692,43000.0
2013-02-21 10:15:00,21.9,21.9,21.89,21.89,16000.0,18.1692,18.1692,18.1609,18.1609,16000.0
2013-02-21 10:20:00,21.89,21.93,21.89,21.92,42500.0,18.1609,18.1941,18.1609,18.1858,42500.0
2013-02-21 10:25:00,21.93,21.95,21.93,21.95,29500.0,18.1941,18.2107,18.1941,18.2107,29500.0
2013-02-21 10:30:00,21.95,21.96,21.94,21.94,42000.0,18.2107,18.219,18.2024,18.2024,42000.0
2013-02-21 10:35:00,21.95,21.95,21.91,21.91,15000.0,18.2107,18.2107,18.1775,18.1775,15000.0
2013-02-21 10:40:00,21.92,21.94,21.91,21.93,22500.0,18.1858,18.2024,18.1775,18.1941,22500.0
2013-02-21 10:45:00,21.93,21.95,21.93,21.94,22000.0,18.1941,18.2107,18.1941,18.2024,22000.0
2013-02-21 10:50:00,21.94,21.94,21.91,21.92,37000.0,18.2024,18.2024,18.1775,18.1858,37000.0
2013-02-21 10:55:00,21.92,21.93,21.91,21.93,31500.0,18.1858,18.1941,18.1775,18.1941,31500.0
2013-02-21 11:00:00,21.92,21.93,21.9,21.91,81500.0,18.1858,18.1941,18.1692,18.1775,81500.0
2013-02-21 11:05:00,21.91,21.92,21.91,21.91,22500.0,18.1775,18.1858,18.1775,18.1775,22500.0
2013-02-21 11:10:00,21.91,21.92,21.87,21.87,16000.0,18.1775,18.1858,18.1443,18.1443,16000.0
2013-02-21 11:15:00,21.87,21.89,21.87,21.88,18500.0,18.1443,18.1609,18.1443,18.1526,18500.0
2013-02-21 11:20:00,21.87,21.89,21.87,21.89,50500.0,18.1443,18.1609,18.1443,18.1609,50500.0
2013-02-21 11:25:00,21.89,21.9,21.89,21.89,16000.0,18.1609,18.1692,18.1609,18.1609,16000.0
2013-02-21 11:30:00,21.89,21.89,21.88,21.88,62000.0,18.1609,18.1609,18.1526,18.1526,62000.0
2013-02-21 11:35:00,21.88,21.89,21.88,21.89,40000.0,18.1526,18.1609,18.1526,18.1609,40000.0
2013-02-21 11:40:00,21.89,21.91,21.89,21.9,39000.0,18.1609,18.1775,18.1609,18.1692,39000.0
2013-02-21 11:45:00,21.9,21.9,21.88,21.89,36500.0,18.1692,18.1692,18.1526,18.1609,36500.0
2013-02-21 11:50:00,21.89,21.9,21.89,21.9,33500.0,18.1609,18.1692,18.1609,18.1692,33500.0
2013-02-21 11:55:00,21.89,21.89,21.88,21.88,14000.0,18.1609,18.1609,18.1526,18.1526,14000.0
2013-02-21 12:00:00,21.88,21.88,21.86,21.86,33500.0,18.1526,18.1526,18.136,18.136,33500.0
2013-02-21 12:05:00,21.86,21.86,21.85,21.85,24500.0,18.136,18.136,18.1277,18.1277,24500.0
2013-02-21 12:10:00,21.85,21.85,21.84,21.84,18500.0,18.1277,18.1277,18.1194,18.1194,18500.0
2013-02-21 12:15:00,21.84,21.84,21.82,21.83,18000.0,18.1194,18.1194,18.1029,18.1112,18000.0
2013-02-21 12:20:00,21.83,21.84,21.82,21.83,19500.0,18.1112,18.1194,18.1029,18.1112,19500.0
2013-02-21 12:25:00,21.83,21.84,21.83,21.84,20000.0,18.1112,18.1194,18.1112,18.1194,20000.0
2013-02-21 12:30:00,21.84,21.84,21.82,21.82,25500.0,18.1194,18.1194,18.1029,18.1029,25500.0
2013-02-21 12:35:00,21.83,21.83,21.81,21.82,18000.0,18.1112,18.1112,18.0946,18.1029,18000.0
2013-02-21 12:40:00,21.81,21.82,21.81,21.81,34000.0,18.0946,18.1029,18.0946,18.0946,34000.0
2013-02-21 12:45:00,21.81,21.81,21.8,21.81,54000.0,18.0946,18.0946,18.0863,18.0946,54000.0
2013-02-21 12:50:00,21.8,21.82,21.8,21.82,33500.0,18.0863,18.1029,18.0863,18.1029,33500.0
2013-02-21 12:55:00,21.82,21.84,21.82,21.84,22000.0,18.1029,18.1194,18.1029,18.1194,22000.0
2013-02-21 13:00:00,21.84,21.86,21.84,21.85,61000.0,18.1194,18.136,18.1194,18.1277,61000.0
2013-02-21 13:05:00,21.85,21.85,21.84,21.84,47000.0,18.1277,18.1277,18.1194,18.1194,47000.0
2013-02-21 13:10:00,21.84,21.84,21.83,21.83,61500.0,18.1194,18.1194,18.1112,18.1112,61500.0
2013-02-21 13:15:00,21.83,21.83,21.82,21.83,48500.0,18.1112,18.1112,18.1029,18.1112,48500.0
2013-02-21 13:20:00,21.83,21.84,21.82,21.83,61500.0,18.1112,18.1194,18.1029,18.1112,61500.0
2013-02-21 13:25:00,21.83,21.84,21.83,21.83,48000.0,18.1112,18.1194,18.1112,18.1112,48000.0
2013-02-21 13:30:00,21.84,21.84,21.83,21.84,45000.0,18.1194,18.1194,18.1112,18.1194,45000.0
2013-02-21 13:35:00,21.84,21.84,21.83,21.84,12500.0,18.1194,18.1194,18.1112,18.1194,12500.0
2013-02-21 13:40:00,21.84,21.85,21.83,21.83,15500.0,18.1194,18.1277,18.1112,18.1112,15500.0
2013-02-21 13:45:00,21.83,21.83,21.81,21.81,14500.0,18.1112,18.1112,18.0946,18.0946,14500.0
2013-02-21 13:50:00,21.81,21.81,21.8,21.81,142500.0,18.0946,18.0946,18.0863,18.0946,142500.0
2013-02-21 13:55:00,21.81,21.82,21.81,21.82,11500.0,18.0946,18.1029,18.0946,18.1029,11500.0
2013-02-21 14:00:00,21.82,21.82,21.79,21.79,21000.0,18.1029,18.1029,18.078,18.078,21000.0
2013-02-21 14:05:00,21.78,21.79,21.76,21.76,120500.0,18.0697,18.078,18.0531,18.0531,120500.0
2013-02-21 14:10:00,21.77,21.78,21.76,21.77,59500.0,18.0614,18.0697,18.0531,18.0614,59500.0
2013-02-21 14:15:00,21.77,21.77,21.76,21.76,14000.0,18.0614,18.0614,18.0531,18.0531,14000.0
2013-02-21 14:20:00,21.76,21.76,21.75,21.75,67000.0,18.0531,18.0531,18.0448,18.0448,67000.0
2013-02-21 14:25:00,21.76,21.76,21.74,21.76,74500.0,18.0531,18.0531,18.0365,18.0531,74500.0
2013-02-21 14:30:00,21.76,21.79,21.76,21.79,51000.0,18.0531,18.078,18.0531,18.078,51000.0
2013-02-21 14:35:00,21.79,21.79,21.78,21.79,22000.0,18.078,18.078,18.0697,18.078,22000.0
2013-02-21 14:40:00,21.79,21.79,21.78,21.79,28000.0,18.078,18.078,18.0697,18.078,28000.0
2013-02-21 14:45:00,21.79,21.79,21.78,21.79,51500.0,18.078,18.078,18.0697,18.078,51500.0
2013-02-21 14:50:00,21.79,21.79,21.77,21.77,99000.0,18.078,18.078,18.0614,18.0614,99000.0
2013-02-21 14:55:00,21.78,21.82,21.78,21.82,22500.0,18.0697,18.1029,18.0697,18.1029,22500.0
2013-02-21 15:00:00,21.82,21.83,21.81,21.83,66000.0,18.1029,18.1112,18.0946,18.1112,66000.0
2013-02-21 15:05:00,21.83,21.86,21.82,21.86,55000.0,18.1112,18.136,18.1029,18.136,55000.0
2013-02-21 15:10:00,21.86,21.88,21.85,21.88,205500.0,18.136,18.1526,18.1277,18.1526,205500.0
2013-02-21 15:15:00,21.88,21.88,21.85,21.85,59500.0,18.1526,18.1526,18.1277,18.1277,59500.0
2013-02-21 15:20:00,21.86,21.88,21.85,21.87,49000.0,18.136,18.1526,18.1277,18.1443,49000.0
2013-02-21 15:25:00,21.88,21.91,21.88,21.9,66500.0,18.1526,18.1775,18.1526,18.1692,66500.0
2013-02-21 15:30:00,21.9,21.92,21.89,21.9,47000.0,18.1692,18.1858,18.1609,18.1692,47000.0
2013-02-21 15:35:00,21.9,21.9,21.88,21.89,48500.0,18.1692,18.1692,18.1526,18.1609,48500.0
2013-02-21 15:40:00,21.89,21.89,21.86,21.86,23500.0,18.1609,18.1609,18.136,18.136,23500.0
2013-02-21 15:45:00,21.86,21.88,21.86,21.86,76000.0,18.136,18.1526,18.136,18.136,76000.0
2013-02-21 15:50:00,21.86,21.86,21.84,21.84,90000.0,18.136,18.136,18.1194,18.1194,90000.0
2013-02-21 15:55:00,21.84,21.85,21.83,21.84,249500.0,18.1194,18.1277,18.1112,18.1194,249500.0
2013-02-22 09:30:00,21.96,21.99,21.96,21.99,173500.0,18.219,18.2439,18.219,18.2439,173500.0
2013-02-22 09:35:00,21.99,22.0,21.98,21.99,13000.0,18.2439,18.2522,18.2356,18.2439,13000.0
2013-02-22 09:40:00,21.97,21.97,21.96,21.97,54500.0,18.2273,18.2273,18.219,18.2273,54500.0
2013-02-22 09:45:00,21.97,21.97,21.92,21.92,17000.0,18.2273,18.2273,18.1858,18.1858,17000.0
2013-02-22 09:50:00,21.94,21.95,21.92,21.92,17000.0,18.2024,18.2107,18.1858,18.1858,17000.0
2013-02-22 09:55:00,21.96,21.97,21.95,21.96,18500.0,18.219,18.2273,18.2107,18.219,18500.0
2013-02-22 10:00:00,21.96,21.97,21.95,21.95,16000.0,18.219,18.2273,18.2107,18.2107,16000.0
2013-02-22 10:05:00,21.95,21.99,21.95,21.98,58500.0,18.2107,18.2439,18.2107,18.2356,58500.0
2013-02-22 10:10:00,21.97,21.97,21.97,21.97,5000.0,18.2273,18.2273,18.2273,18.2273,5000.0
2013-02-22 10:15:00,21.96,21.98,21.96,21.98,6000.0,18.219,18.2356,18.219,18.2356,6000.0
2013-02-22 10:20:00,21.99,21.99,21.98,21.98,17000.0,18.2439,18.2439,18.2356,18.2356,17000.0
2013-02-22 10:25:00,21.97,21.97,21.96,21.96,6500.0,18.2273,18.2273,18.219,18.219,6500.0
2013-02-22 10:30:00,21.95,21.96,21.94,21.96,28000.0,18.2107,18.219,18.2024,18.219,28000.0
2013-02-22 10:35:00,21.96,21.97,21.96,21.97,21000.0,18.219,18.2273,18.219,18.2273,21000.0
2013-02-22 10:40:00,21.96,21.97,21.96,21.97,34000.0,18.219,18.2273,18.219,18.2273,34000.0
2013-02-22 10:45:00,21.98,21.99,21.97,21.97,41000.0,18.2356,18.2439,18.2273,18.2273,41000.0
2013-02-22 10:50:00,21.97,21.97,21.97,21.97,31000.0,18.2273,18.2273,18.2273,18.2273,31000.0
2013-02-22 10:55:00,21.97,21.97,21.96,21.96,48500.0,18.2273,18.2273,18.219,18.219,48500.0
2013-02-22 11:00:00,21.95,21.97,21.95,21.97,40000.0,18.2107,18.2273,18.2107,18.2273,40000.0
2013-02-22 11:05:00,21.97,21.97,21.96,21.96,4500.0,18.2273,18.2273,18.219,18.219,4500.0
2013-02-22 11:10:00,21.96,21.96,21.92,21.93,9500.0,18.219,18.219,18.1858,18.1941,9500.0
2013-02-22 11:15:00,21.93,21.95,21.93,21.95,5000.0,18.1941,18.2107,18.1941,18.2107,5000.0
2013-02-22 11:20:00,21.94,21.95,21.94,21.95,1500.0,18.2024,18.2107,18.2024,18.2107,1500.0
2013-02-22 11:25:00,21.96,21.96,21.95,21.96,9500.0,18.219,18.219,18.2107,18.219,9500.0
2013-02-22 11:30:00,21.96,21.97,21.96,21.96,5500.0,18.219,18.2273,18.219,18.219,5500.0
2013-02-22 11:35:00,21.97,21.98,21.97,21.98,10500.0,18.2273,18.2356,18.2273,18.2356,10500.0
2013-02-22 11:40:00,21.98,21.98,21.97,21.97,7000.0,18.2356,18.2356,18.2273,18.2273,7000.0
2013-02-22 11:45:00,21.97,21.99,21.97,21.99,162000.0,18.2273,18.2439,18.2273,18.2439,162000.0
2013-02-22 11:50:00,21.99,22.01,21.99,22.0,101000.0,18.2439,18.2605,18.2439,18.2522,101000.0
2013-02-22 11:55:00,22.0,22.0,22.0,22.0,36000.0,18.2522,18.2522,18.2522,18.2522,36000.0
2013-02-22 12:00:00,22.0,22.01,22.0,22.0,46000.0,18.2522,18.2605,18.2522,18.2522,46000.0
2013-02-22 12:05:00,22.0,22.0,21.99,22.0,26500.0,18.2522,18.2522,18.2439,18.2522,26500.0
2013-02-22 12:10:00,22.0,22.0,22.0,22.0,34500.0,18.2522,18.2522,18.2522,18.2522,34500.0
2013-02-22 12:15:00,22.0,22.01,22.0,22.01,6000.0,18.2522,18.2605,18.2522,18.2605,6000.0
2013-02-22 12:20:00,22.0,22.01,22.0,22.0,17500.0,18.2522,18.2605,18.2522,18.2522,17500.0
2013-02-22 12:25:00,22.0,22.01,22.0,22.0,20000.0,18.2522,18.2605,18.2522,18.2522,20000.0
2013-02-22 12:30:00,22.0,22.01,22.0,22.01,9000.0,18.2522,18.2605,18.2522,18.2605,9000.0
2013-02-22 12:35:00,22.01,22.02,22.0,22.02,18000.0,18.2605,18.2688,18.2522,18.2688,18000.0
2013-02-22 12:40:00,22.02,22.02,22.02,22.02,7000.0,18.2688,18.2688,18.2688,18.2688,7000.0
2013-02-22 12:45:00,22.02,22.04,22.02,22.04,57000.0,18.2688,18.2854,18.2688,18.2854,57000.0
2013-02-22 12:50:00,22.04,22.04,22.03,22.03,6500.0,18.2854,18.2854,18.2771,18.2771,6500.0
2013-02-22 12:55:00,22.04,22.04,22.03,22.04,60000.0,18.2854,18.2854,18.2771,18.2854,60000.0
2013-02-22 13:00:00,22.04,22.04,22.03,22.03,28000.0,18.2854,18.2854,18.2771,18.2771,28000.0
2013-02-22 13:05:00,22.03,22.03,22.01,22.02,20000.0,18.2771,18.2771,18.2605,18.2688,20000.0
2013-02-22 13:10:00,22.02,22.02,22.01,22.02,5000.0,18.2688,18.2688,18.2605,18.2688,5000.0
2013-02-22 13:15:00,22.01,22.02,22.01,22.02,11000.0,18.2605,18.2688,18.2605,18.2688,11000.0
2013-02-22 13:20:00,22.02,22.02,22.01,22.02,15000.0,18.2688,18.2688,18.2605,18.2688,15000.0
2013-02-22 13:25:00,22.01,22.01,21.99,22.0,24500.0,18.2605,18.2605,18.2439,18.2522,24500.0
2013-02-22 13:30:00,22.0,22.0,22.0,22.0,18000.0,18.2522,18.2522,18.2522,18.2522,18000.0
2013-02-22 13:35:00,22.0,22.02,22.0,22.02,25000.0,18.2522,18.2688,18.2522,18.2688,25000.0
2013-02-22 13:40:00,22.02,22.03,22.02,22.02,31500.0,18.2688,18.2771,18.2688,18.2688,31500.0
2013-02-22 13:45:00,22.01,22.02,22.01,22.02,21500.0,18.2605,18.2688,18.2605,18.2688,21500.0
2013-02-22 13:50:00,22.02,22.02,22.01,22.02,17000.0,18.2688,18.2688,18.2605,18.2688,17000.0
2013-02-22 13:55:00,22.01,22.01,22.01,22.01,2000.0,18.2605,18.2605,18.2605,18.2605,2000.0
2013-02-22 14:00:00,22.01,22.01,22.0,22.01,18500.0,18.2605,18.2605,18.2522,18.2605,18500.0
2013-02-22 14:05:00,22.01,22.01,21.99,21.99,53000.0,18.2605,18.2605,18.2439,18.2439,53000.0
2013-02-22 14:10:00,21.99,22.0,21.99,22.0,31000.0,18.2439,18.2522,18.2439,18.2522,31000.0
2013-02-22 14:15:00,22.0,22.01,21.99,21.99,22000.0,18.2522,18.2605,18.2439,18.2439,22000.0
2013-02-22 14:20:00,21.99,22.0,21.99,21.99,36000.0,18.2439,18.2522,18.2439,18.2439,36000.0
2013-02-22 14:25:00,21.99,22.0,21.99,22.0,22500.0,18.2439,18.2522,18.2439,18.2522,22500.0
2013-02-22 14:30:00,22.0,22.0,21.99,21.99,34500.0,18.2522,18.2522,18.2439,18.2439,34500.0
2013-02-22 14:35:00,22.0,22.0,21.99,21.99,23000.0,18.2522,18.2522,18.2439,18.2439,23000.0
2013-02-22 14:40:00,21.99,22.0,21.99,21.99,37500.0,18.2439,18.2522,18.2439,18.2439,37500.0
2013-02-22 14:45:00,21.99,21.99,21.99,21.99,23500.0,18.2439,18.2439,18.2439,18.2439,23500.0
2013-02-22 14:50:00,21.99,22.01,21.99,22.0,10000.0,18.2439,18.2605,18.2439,18.2522,10000.0
2013-02-22 14:55:00,22.0,22.0,22.0,22.0,101000.0,18.2522,18.2522,18.2522,18.2522,101000.0
2013-02-22 15:00:00,22.0,22.01,22.0,22.0,29000.0,18.2522,18.2605,18.2522,18.2522,29000.0
2013-02-22 15:05:00,22.0,22.02,22.0,22.0,42000.0,18.2522,18.2688,18.2522,18.2522,42000.0
2013-02-22 15:10:00,22.0,22.01,22.0,22.01,21500.0,18.2522,18.2605,18.2522,18.2605,21500.0
2013-02-22 15:15:00,22.01,22.01,22.01,22.01,78000.0,18.2605,18.2605,18.2605,18.2605,78000.0
2013-02-22 15:20:00,22.01,22.01,22.0,22.0,47000.0,18.2605,18.2605,18.2522,18.2522,47000.0
2013-02-22 15:25:00,22.0,22.01,22.0,22.01,61500.0,18.2522,18.2605,18.2522,18.2605,61500.0
2013-02-22 15:30:00,22.02,22.02,22.01,22.02,45000.0,18.2688,18.2688,18.2605,18.2688,45000.0
2013-02-22 15:35:00,22.02,22.03,22.02,22.03,44000.0,18.2688,18.2771,18.2688,18.2771,44000.0
2013-02-22 15:40:00,22.03,22.03,22.03,22.03,25000.0,18.2771,18.2771,18.2771,18.2771,25000.0
2013-02-22 15:45:00,22.03,22.03,22.03,22.03,30000.0,18.2771,18.2771,18.2771,18.2771,30000.0
2013-02-22 15:50:00,22.03,22.04,22.03,22.04,75500.0,18.2771,18.2854,18.2771,18.2854,75500.0
2013-02-22 15:55:00,22.04,22.06,22.04,22.06,190000.0,18.2854,18.302,18.2854,18.302,190000.0
2013-02-25 09:30:00,22.17,22.18,22.14,22.15,78000.0,18.3932,18.4015,18.3683,18.3766,78000.0
2013-02-25 09:35:00,22.15,22.15,22.12,22.13,44000.0,18.3766,18.3766,18.3517,18.36,44000.0
2013-02-25 09:40:00,22.11,22.12,22.11,22.11,32000.0,18.3435,18.3517,18.3435,18.3435,32000.0
2013-02-25 09:45:00,22.12,22.12,22.09,22.1,34500.0,18.3517,18.3517,18.3269,18.3352,34500.0
2013-02-25 09:50:00,22.1,22.11,22.1,22.1,19000.0,18.3352,18.3435,18.3352,18.3352,19000.0
2013-02-25 09:55:00,22.1,22.11,22.1,22.11,62000.0,18.3352,18.3435,18.3352,18.3435,62000.0
2013-02-25 10:00:00,22.11,22.13,22.1,22.11,67500.0,18.3435,18.36,18.3352,18.3435,67500.0
2013-02-25 10:05:00,22.11,22.12,22.08,22.08,29000.0,18.3435,18.3517,18.3186,18.3186,29000.0
2013-02-25 10:10:00,22.06,22.07,22.06,22.07,8500.0,18.302,18.3103,18.302,18.3103,8500.0
2013-02-25 10:15:00,22.06,22.07,22.06,22.07,4000.0,18.302,18.3103,18.302,18.3103,4000.0
2013-02-25 10:20:00,22.08,22.08,22.04,22.04,36000.0,18.3186,18.3186,18.2854,18.2854,36000.0
2013-02-25 10:25:00,22.04,22.05,22.02,22.02,41000.0,18.2854,18.2937,18.2688,18.2688,41000.0
2013-02-25 10:30:00,22.02,22.06,22.02,22.06,26500.0,18.2688,18.302,18.2688,18.302,26500.0
2013-02-25 10:35:00,22.06,22.06,22.03,22.03,12500.0,18.302,18.302,18.2771,18.2771,12500.0
2013-02-25 10:40:00,22.02,22.06,22.02,22.06,17500.0,18.2688,18.302,18.2688,18.302,17500.0
2013-02-25 10:45:00,22.06,22.06,22.03,22.04,92500.0,18.302,18.302,18.2771,18.2854,92500.0
2013-02-25 10:50:00,22.04,22.04,22.0,22.01,62500.0,18.2854,18.2854,18.2522,18.2605,62500.0
2013-02-25 10:55:00,22.01,22.03,22.01,22.02,40500.0,18.2605,18.2771,18.2605,18.2688,40500.0
2013-02-25 11:00:00,22.01,22.01,21.99,22.01,35500.0,18.2605,18.2605,18.2439,18.2605,35500.0
2013-02-25 11:05:00,22.0,22.04,22.0,22.04,21000.0,18.2522,18.2854,18.2522,18.2854,21000.0
2013-02-25 11:10:00,22.04,22.04,22.03,22.04,5000.0,18.2854,18.2854,18.2771,18.2854,5000.0
2013-02-25 11:15:00,22.04,22.07,22.04,22.04,24000.0,18.2854,18.3103,18.2854,18.2854,24000.0
2013-02-25 11:20:00,22.03,22.05,22.03,22.04,18500.0,18.2771,18.2937,18.2771,18.2854,18500.0
2013-02-25 11:25:00,22.05,22.05,22.03,22.03,8000.0,18.2937,18.2937,18.2771,18.2771,8000.0
2013-02-25 11:30:00,22.04,22.05,22.03,22.05,23500.0,18.2854,18.2937,18.2771,18.2937,23500.0
2013-02-25 11:35:00,22.03,22.03,22.0,22.01,34000.0,18.2771,18.2771,18.2522,18.2605,34000.0
2013-02-25 11:40:00,22.01,22.01,21.99,22.0,39000.0,18.2605,18.2605,18.2439,18.2522,39000.0
2013-02-25 11:45:00,21.99,22.0,21.97,21.97,10000.0,18.2439,18.2522,18.2273,18.2273,10000.0
2013-02-25 11:50:00,21.97,21.97,21.94,21.96,22500.0,18.2273,18.2273,18.2024,18.219,22500.0
2013-02-25 11:55:00,21.96,21.97,21.94,21.95,233000.0,18.219,18.2273,18.2024,18.2107,233000.0
2013-02-25 12:00:00,21.95,21.96,21.93,21.95,25500.0,18.2107,18.219,18.1941,18.2107,25500.0
2013-02-25 12:05:00,21.96,21.97,21.95,21.96,50500.0,18.219,18.2273,18.2107,18.219,50500.0
2013-02-25 12:10:00,21.96,21.97,21.95,21.96,20000.0,18.219,18.2273,18.2107,18.219,20000.0
2013-02-25 12:15:00,21.96,21.96,21.94,21.95,19000.0,18.219,18.219,18.2024,18.2107,19000.0
2013-02-25 12:20:00,21.95,21.96,21.94,21.96,37500.0,18.2107,18.219,18.2024,18.219,37500.0
2013-02-25 12:25:00,21.96,21.96,21.95,21.96,8000.0,18.219,18.219,18.2107,18.219,8000.0
2013-02-25 12:30:00,21.95,21.96,21.93,21.96,8500.0,18.2107,18.219,18.1941,18.219,8500.0
2013-02-25 12:35:00,21.96,21.96,21.94,21.96,22500.0,18.219,18.219,18.2024,18.219,22500.0
2013-02-25 12:40:00,21.96,21.96,21.94,21.94,13000.0,18.219,18.219,18.2024,18.2024,13000.0
2013-02-25 12:45:00,21.95,21.99,21.95,21.98,37000.0,18.2107,18.2439,18.2107,18.2356,37000.0
2013-02-25 12:50:00,21.99,21.99,21.97,21.98,8000.0,18.2439,18.2439,18.2273,18.2356,8000.0
2013-02-25 12:55:00,21.97,21.99,21.97,21.98,17000.0,18.2273,18.2439,18.2273,18.2356,17000.0
2013-02-25 13:00:00,21.98,21.99,21.98,21.98,31500.0,18.2356,18.2439,18.2356,18.2356,31500.0
2013-02-25 13:05:00,21.97,21.97,21.97,21.97,12500.0,18.2273,18.2273,18.2273,18.2273,12500.0
2013-02-25 13:10:00,21.98,21.99,21.97,21.99,73500.0,18.2356,18.2439,18.2273,18.2439,73500.0
2013-02-25 13:15:00,21.99,21.99,21.96,21.97,106500.0,18.2439,18.2439,18.219,18.2273,106500.0
2013-02-25 13:20:00,21.97,21.97,21.95,21.96,18000.0,18.2273,18.2273,18.2107,18.219,18000.0
2013-02-25 13:25:00,21.97,21.97,21.95,21.95,11000.0,18.2273,18.2273,18.2107,18.2107,11000.0
2013-02-25 13:30:00,21.94,21.95,21.93,21.93,29500.0,18.2024,18.2107,18.1941,18.1941,29500.0
2013-02-25 13:35:00,21.92,21.94,21.92,21.93,23000.0,18.1858,18.2024,18.1858,18.1941,23000.0
2013-02-25 13:40:00,21.92,21.93,21.9,21.91,48500.0,18.1858,18.1941,18.1692,18.1775,48500.0
2013-02-25 13:45:00,21.91,21.91,21.89,21.9,14000.0,18.1775,18.1775,18.1609,18.1692,14000.0
2013-02-25 13:50:00,21.91,21.91,21.88,21.88,33500.0,18.1775,18.1775,18.1526,18.1526,33500.0
2013-02-25 13:55:00,21.89,21.9,21.86,21.87,27000.0,18.1609,18.1692,18.136,18.1443,27000.0
2013-02-25 14:00:00,21.87,21.87,21.85,21.85,25500.0,18.1443,18.1443,18.1277,18.1277,25500.0
2013-02-25 14:05:00,21.85,21.87,21.83,21.87,893500.0,18.1277,18.1443,18.1112,18.1443,893500.0
2013-02-25 14:10:00,21.87,21.89,21.86,21.89,143500.0,18.1443,18.1609,18.136,18.1609,143500.0
2013-02-25 14:15:00,21.89,21.89,21.87,21.89,49000.0,18.1609,18.1609,18.1443,18.1609,49000.0
2013-02-25 14:20:00,21.89,21.89,21.88,21.88,29500.0,18.1609,18.1609,18.1526,18.1526,29500.0
2013-02-25 14:25:00,21.87,21.88,21.86,21.86,18000.0,18.1443,18.1526,18.136,18.136,18000.0
2013-02-25 14:30:00,21.88,21.89,21.88,21.88,19500.0,18.1526,18.1609,18.1526,18.1526,19500.0
2013-02-25 14:35:00,21.88,21.88,21.86,21.87,37000.0,18.1526,18.1526,18.136,18.1443,37000.0
2013-02-25 14:40:00,21.87,21.88,21.86,21.87,50500.0,18.1443,18.1526,18.136,18.1443,50500.0
2013-02-25 14:45:00,21.88,21.88,21.85,21.85,45000.0,18.1526,18.1526,18.1277,18.1277,45000.0
2013-02-25 14:50:00,21.85,21.86,21.84,21.86,81000.0,18.1277,18.136,18.1194,18.136,81000.0
2013-02-25 14:55:00,21.86,21.88,21.86,21.86,21000.0,18.136,18.1526,18.136,18.136,21000.0
2013-02-25 15:00:00,21.86,21.88,21.85,21.86,31000.0,18.136,18.1526,18.1277,18.136,31000.0
2013-02-25 15:05:00,21.87,21.87,21.86,21.86,34500.0,18.1443,18.1443,18.136,18.136,34500.0
2013-02-25 15:10:00,21.86,21.87,21.84,21.85,41500.0,18.136,18.1443,18.1194,18.1277,41500.0
2013-02-25 15:15:00,21.84,21.84,21.81,21.82,38500.0,18.1194,18.1194,18.0946,18.1029,38500.0
2013-02-25 15:20:00,21.81,21.82,21.8,21.81,37000.0,18.0946,18.1029,18.0863,18.0946,37000.0
2013-02-25 15:25:00,21.81,21.81,21.77,21.77,54500.0,18.0946,18.0946,18.0614,18.0614,54500.0
2013-02-25 15:30:00,21.78,21.79,21.76,21.77,45500.0,18.0697,18.078,18.0531,18.0614,45500.0
2013-02-25 15:35:00,21.77,21.78,21.75,21.75,36000.0,18.0614,18.0697,18.0448,18.0448,36000.0
2013-02-25 15:40:00,21.75,21.75,21.71,21.73,71500.0,18.0448,18.0448,18.0116,18.0282,71500.0
2013-02-25 15:45:00,21.73,21.73,21.7,21.7,151000.0,18.0282,18.0282,18.0033,18.0033,151000.0
2013-02-25 15:50:00,21.7,21.7,21.65,21.66,146000.0,18.0033,18.0033,17.9618,17.9701,146000.0
2013-02-25 15:55:00,21.66,21.66,21.61,21.61,152000.0,17.9701,17.9701,17.9286,17.9286,152000.0
2013-02-26 09:30:00,21.7,21.7,21.69,21.7,85500.0,18.0033,18.0033,17.995,18.0033,85500.0
2013-02-26 09:35:00,21.69,21.7,21.68,21.68,47000.0,17.995,18.0033,17.9867,17.9867,47000.0
2013-02-26 09:40:00,21.68,21.71,21.68,21.68,25500.0,17.9867,18.0116,17.9867,17.9867,25500.0
2013-02-26 09:45:00,21.67,21.67,21.64,21.65,57000.0,17.9784,17.9784,17.9535,17.9618,57000.0
2013-02-26 09:50:00,21.65,21.66,21.64,21.64,38000.0,17.9618,17.9701,17.9535,17.9535,38000.0
2013-02-26 09:55:00,21.64,21.67,21.64,21.67,9000.0,17.9535,17.9784,17.9535,17.9784,9000.0
2013-02-26 10:00:00,21.68,21.76,21.68,21.76,87500.0,17.9867,18.0531,17.9867,18.0531,87500.0
2013-02-26 10:05:00,21.78,21.78,21.7,21.7,23500.0,18.0697,18.0697,18.0033,18.0033,23500.0
2013-02-26 10:10:00,21.71,21.71,21.67,21.67,19000.0,18.0116,18.0116,17.9784,17.9784,19000.0
2013-02-26 10:15:00,21.67,21.7,21.67,21.68,14500.0,17.9784,18.0033,17.9784,17.9867,14500.0
2013-02-26 10:20:00,21.67,21.67,21.62,21.65,284500.0,17.9784,17.9784,17.9369,17.9618,284500.0
2013-02-26 10:25:00,21.65,21.66,21.62,21.62,27000.0,17.9618,17.9701,17.9369,17.9369,27000.0
2013-02-26 10:30:00,21.61,21.61,21.58,21.59,46000.0,17.9286,17.9286,17.9037,17.912,46000.0
2013-02-26 10:35:00,21.59,21.62,21.58,21.62,59000.0,17.912,17.9369,17.9037,17.9369,59000.0
2013-02-26 10:40:00,21.62,21.64,21.61,21.62,181000.0,17.9369,17.9535,17.9286,17.9369,181000.0
2013-02-26 10:45:00,21.62,21.66,21.61,21.66,63000.0,17.9369,17.9701,17.9286,17.9701,63000.0
2013-02-26 10:50:00,21.65,21.68,21.65,21.68,13000.0,17.9618,17.9867,17.9618,17.9867,13000.0
2013-02-26 10:55:00,21.67,21.67,21.65,21.66,26000.0,17.9784,17.9784,17.9618,17.9701,26000.0
2013-02-26 11:00:00,21.65,21.65,21.62,21.62,9500.0,17.9618,17.9618,17.9369,17.9369,9500.0
2013-02-26 11:05:00,21.61,21.61,21.58,21.6,33000.0,17.9286,17.9286,17.9037,17.9203,33000.0
2013-02-26 11:10:00,21.6,21.62,21.58,21.58,20500.0,17.9203,17.9369,17.9037,17.9037,20500.0
2013-02-26 11:15:00,21.59,21.62,21.59,21.61,66500.0,17.912,17.9369,17.912,17.9286,66500.0
2013-02-26 11:20:00,21.62,21.63,21.59,21.59,75500.0,17.9369,17.9452,17.912,17.912,75500.0
2013-02-26 11:25:00,21.6,21.64,21.6,21.61,54500.0,17.9203,17.9535,17.9203,17.9286,54500.0
2013-02-26 11:30:00,21.62,21.63,21.62,21.62,23000.0,17.9369,17.9452,17.9369,17.9369,23000.0
2013-02-26 11:35:00,21.61,21.61,21.58,21.59,3000.0,17.9286,17.9286,17.9037,17.912,3000.0
2013-02-26 11:40:00,21.59,21.6,21.56,21.57,16500.0,17.912,17.9203,17.8871,17.8954,16500.0
2013-02-26 11:45:00,21.57,21.57,21.55,21.56,25500.0,17.8954,17.8954,17.8789,17.8871,25500.0
2013-02-26 11:50:00,21.57,21.59,21.57,21.58,18000.0,17.8954,17.912,17.8954,17.9037,18000.0
2013-02-26 11:55:00,21.59,21.59,21.58,21.58,8000.0,17.912,17.912,17.9037,17.9037,8000.0
2013-02-26 12:00:00,21.57,21.61,21.57,21.6,43500.0,17.8954,17.9286,17.8954,17.9203,43500.0
2013-02-26 12:05:00,21.61,21.61,21.6,21.6,7500.0,17.9286,17.9286,17.9203,17.9203,7500.0
2013-02-26 12:10:00,21.61,21.61,21.59,21.6,14500.0,17.9286,17.9286,17.912,17.9203,14500.0
2013-02-26 12:15:00,21.61,21.61,21.61,21.61,5500.0,17.9286,17.9286,17.9286,17.9286,5500.0
2013-02-26 12:20:00,21.6,21.61,21.6,21.6,23000.0,17.9203,17.9286,17.9203,17.9203,23000.0
2013-02-26 12:25:00,21.61,21.63,21.61,21.62,16500.0,17.9286,17.9452,17.9286,17.9369,16500.0
2013-02-26 12:30:00,21.61,21.64,21.61,21.64,9500.0,17.9286,17.9535,17.9286,17.9535,9500.0
2013-02-26 12:35:00,21.64,21.67,21.64,21.67,46000.0,17.9535,17.9784,17.9535,17.9784,46000.0
2013-02-26 12:40:00,21.68,21.68,21.66,21.67,55500.0,17.9867,17.9867,17.9701,17.9784,55500.0
2013-02-26 12:45:00,21.67,21.67,21.65,21.65,11500.0,17.9784,17.9784,17.9618,17.9618,11500.0
2013-02-26 12:50:00,21.66,21.67,21.66,21.66,50500.0,17.9701,17.9784,17.9701,17.9701,50500.0
2013-02-26 12:55:00,21.66,21.68,21.66,21.66,41000.0,17.9701,17.9867,17.9701,17.9701,41000.0
2013-02-26 13:00:00,21.66,21.7,21.66,21.7,41500.0,17.9701,18.0033,17.9701,18.0033,41500.0
2013-02-26 13:05:00,21.7,21.7,21.68,21.68,14000.0,18.0033,18.0033,17.9867,17.9867,14000.0
2013-02-26 13:10:00,21.68,21.68,21.67,21.67,8500.0,17.9867,17.9867,17.9784,17.9784,8500.0
2013-02-26 13:15:00,21.67,21.68,21.66,21.66,20500.0,17.9784,17.9867,17.9701,17.9701,20500.0
2013-02-26 13:20:00,21.66,21.66,21.64,21.66,10000.0,17.9701,17.9701,17.9535,17.9701,10000.0
2013-02-26 13:25:00,21.67,21.68,21.65,21.65,4000.0,17.9784,17.9867,17.9618,17.9618,4000.0
2013-02-26 13:30:00,21.66,21.68,21.66,21.67,4500.0,17.9701,17.9867,17.9701,17.9784,4500.0
2013-02-26 13:35:00,21.68,21.69,21.67,21.68,9000.0,17.9867,17.995,17.9784,17.9867,9000.0
2013-02-26 13:40:00,21.68,21.69,21.67,21.68,9000.0,17.9867,17.995,17.9784,17.9867,9000.0
2013-02-26 13:45:00,21.68,21.7,21.68,21.7,45000.0,17.9867,18.0033,17.9867,18.0033,45000.0
2013-02-26 13:50:00,21.7,21.72,21.7,21.71,58500.0,18.0033,18.0199,18.0033,18.0116,58500.0
2013-02-26 13:55:00,21.72,21.72,21.69,21.7,19000.0,18.0199,18.0199,17.995,18.0033,19000.0
2013-02-26 14:00:00,21.7,21.72,21.7,21.72,14500.0,18.0033,18.0199,18.0033,18.0199,14500.0
2013-02-26 14:05:00,21.73,21.73,21.72,21.72,20500.0,18.0282,18.0282,18.0199,18.0199,20500.0
2013-02-26 14:10:00,21.71,21.73,21.71,21.73,17000.0,18.0116,18.0282,18.0116,18.0282,17000.0
2013-02-26 14:15:00,21.73,21.73,21.71,21.72,27500.0,18.0282,18.0282,18.0116,18.0199,27500.0
2013-02-26 14:20:00,21.72,21.75,21.72,21.75,202000.0,18.0199,18.0448,18.0199,18.0448,202000.0
2013-02-26 14:25:00,21.75,21.75,21.74,21.75,36000.0,18.0448,18.0448,18.0365,18.0448,36000.0
2013-02-26 14:30:00,21.76,21.76,21.74,21.76,76000.0,18.0531,18.0531,18.0365,18.0531,76000.0
2013-02-26 14:35:00,21.77,21.77,21.75,21.75,124000.0,18.0614,18.0614,18.0448,18.0448,124000.0
2013-02-26 14:40:00,21.75,21.75,21.73,21.73,5500.0,18.0448,18.0448,18.0282,18.0282,5500.0
2013-02-26 14:45:00,21.75,21.75,21.72,21.73,41000.0,18.0448,18.0448,18.0199,18.0282,41000.0
2013-02-26 14:50:00,21.73,21.73,21.72,21.73,21000.0,18.0282,18.0282,18.0199,18.0282,21000.0
2013-02-26 14:55:00,21.73,21.76,21.73,21.74,66000.0,18.0282,18.0531,18.0282,18.0365,66000.0
2013-02-26 15:00:00,21.74,21.75,21.74,21.75,31000.0,18.0365,18.0448,18.0365,18.0448,31000.0
2013-02-26 15:05:00,21.74,21.75,21.73,21.75,134000.0,18.0365,18.0448,18.0282,18.0448,134000.0
2013-02-26 15:10:00,21.75,21.75,21.72,21.73,56000.0,18.0448,18.0448,18.0199,18.0282,56000.0
2013-02-26 15:15:00,21.73,21.74,21.72,21.73,31500.0,18.0282,18.0365,18.0199,18.0282,31500.0
2013-02-26 15:20:00,21.73,21.73,21.72,21.72,33500.0,18.0282,18.0282,18.0199,18.0199,33500.0
2013-02-26 15:25:00,21.72,21.74,21.72,21.74,30500.0,18.0199,18.0365,18.0199,18.0365,30500.0
2013-02-26 15:30:00,21.74,21.74,21.72,21.73,19000.0,18.0365,18.0365,18.0199,18.0282,19000.0
2013-02-26 15:35:00,21.74,21.75,21.73,21.75,92000.0,18.0365,18.0448,18.0282,18.0448,92000.0
2013-02-26 15:40:00,21.76,21.79,21.76,21.78,34500.0,18.0531,18.078,18.0531,18.0697,34500.0
2013-02-26 15:45:00,21.77,21.78,21.76,21.77,91000.0,18.0614,18.0697,18.0531,18.0614,91000.0
2013-02-26 15:50:00,21.76,21.77,21.76,21.77,49000.0,18.0531,18.0614,18.0531,18.0614,49000.0
2013-02-26 15:55:00,21.76,21.76,21.74,21.75,116000.0,18.0531,18.0531,18.0365,18.0448,116000.0
2013-02-27 09:30:00,21.75,21.78,21.74,21.78,71000.0,18.0448,18.0697,18.0365,18.0697,71000.0
2013-02-27 09:35:00,21.78,21.84,21.78,21.82,28500.0,18.0697,18.1194,18.0697,18.1029,28500.0
2013-02-27 09:40:00,21.83,21.88,21.83,21.87,59500.0,18.1112,18.1526,18.1112,18.1443,59500.0
2013-02-27 09:45:00,21.87,21.87,21.84,21.84,17000.0,18.1443,18.1443,18.1194,18.1194,17000.0
2013-02-27 09:50:00,21.84,21.87,21.83,21.87,47500.0,18.1194,18.1443,18.1112,18.1443,47500.0
2013-02-27 09:55:00,21.87,21.88,21.86,21.88,11000.0,18.1443,18.1526,18.136,18.1526,11000.0
2013-02-27 10:00:00,21.89,21.91,21.89,21.89,37000.0,18.1609,18.1775,18.1609,18.1609,37000.0
2013-02-27 10:05:00,21.89,21.89,21.87,21.87,15000.0,18.1609,18.1609,18.1443,18.1443,15000.0
2013-02-27 10:10:00,21.88,21.91,21.88,21.91,15000.0,18.1526,18.1775,18.1526,18.1775,15000.0
2013-02-27 10:15:00,21.91,21.91,21.89,21.89,93500.0,18.1775,18.1775,18.1609,18.1609,93500.0
2013-02-27 10:20:00,21.9,21.96,21.9,21.96,90000.0,18.1692,18.219,18.1692,18.219,90000.0
2013-02-27 10:25:00,21.97,21.97,21.94,21.96,43000.0,18.2273,18.2273,18.2024,18.219,43000.0
2013-02-27 10:30:00,21.96,21.98,21.96,21.97,41000.0,18.219,18.2356,18.219,18.2273,41000.0
2013-02-27 10:35:00,21.98,22.0,21.98,22.0,121500.0,18.2356,18.2522,18.2356,18.2522,121500.0
2013-02-27 10:40:00,22.01,22.02,22.0,22.0,34500.0,18.2605,18.2688,18.2522,18.2522,34500.0
2013-02-27 10:45:00,21.99,21.99,21.95,21.95,25500.0,18.2439,18.2439,18.2107,18.2107,25500.0
2013-02-27 10:50:00,21.96,21.97,21.95,21.97,16000.0,18.219,18.2273,18.2107,18.2273,16000.0
2013-02-27 10:55:00,21.96,21.97,21.96,21.97,103000.0,18.219,18.2273,18.219,18.2273,103000.0
2013-02-27 11:00:00,21.97,22.02,21.97,22.02,55500.0,18.2273,18.2688,18.2273,18.2688,55500.0
2013-02-27 11:05:00,22.01,22.01,21.99,22.0,8500.0,18.2605,18.2605,18.2439,18.2522,8500.0
2013-02-27 11:10:00,22.01,22.02,22.01,22.02,47000.0,18.2605,18.2688,18.2605,18.2688,47000.0
2013-02-27 11:15:00,22.02,22.02,22.0,22.0,21500.0,18.2688,18.2688,18.2522,18.2522,21500.0
2013-02-27 11:20:00,22.02,22.02,21.99,22.0,7000.0,18.2688,18.2688,18.2439,18.2522,7000.0
2013-02-27 11:25:00,22.0,22.01,21.99,22.01,9500.0,18.2522,18.2605,18.2439,18.2605,9500.0
2013-02-27 11:30:00,22.01,22.02,21.99,21.99,8000.0,18.2605,18.2688,18.2439,18.2439,8000.0
2013-02-27 11:35:00,21.99,22.01,21.99,22.01,8000.0,18.2439,18.2605,18.2439,18.2605,8000.0
2013-02-27 11:40:00,22.02,22.03,22.02,22.02,6500.0,18.2688,18.2771,18.2688,18.2688,6500.0
2013-02-27 11:45:00,22.02,22.03,22.02,22.02,59500.0,18.2688,18.2771,18.2688,18.2688,59500.0
2013-02-27 11:50:00,22.02,22.04,22.02,22.04,77500.0,18.2688,18.2854,18.2688,18.2854,77500.0
2013-02-27 11:55:00,22.04,22.04,22.02,22.03,19000.0,18.2854,18.2854,18.2688,18.2771,19000.0
2013-02-27 12:00:00,22.03,22.03,22.02,22.03,16000.0,18.2771,18.2771,18.2688,18.2771,16000.0
2013-02-27 12:05:00,22.03,22.06,22.03,22.05,70500.0,18.2771,18.302,18.2771,18.2937,70500.0
2013-02-27 12:10:00,22.05,22.05,22.04,22.04,7000.0,18.2937,18.2937,18.2854,18.2854,7000.0
2013-02-27 12:15:00,22.04,22.04,22.04,22.04,13500.0,18.2854,18.2854,18.2854,18.2854,13500.0
2013-02-27 12:20:00,22.04,22.05,22.04,22.05,17500.0,18.2854,18.2937,18.2854,18.2937,17500.0
2013-02-27 12:25:00,22.04,22.05,22.04,22.04,17000.0,18.2854,18.2937,18.2854,18.2854,17000.0
2013-02-27 12:30:00,22.05,22.07,22.05,22.05,55500.0,18.2937,18.3103,18.2937,18.2937,55500.0
2013-02-27 12:35:00,22.06,22.06,22.05,22.05,44000.0,18.302,18.302,18.2937,18.2937,44000.0
2013-02-27 12:40:00,22.05,22.06,22.04,22.04,21000.0,18.2937,18.302,18.2854,18.2854,21000.0
2013-02-27 12:45:00,22.04,22.05,22.04,22.04,6000.0,18.2854,18.2937,18.2854,18.2854,6000.0
2013-02-27 12:50:00,22.04,22.04,22.01,22.01,33500.0,18.2854,18.2854,18.2605,18.2605,33500.0
2013-02-27 12:55:00,22.01,22.04,22.01,22.02,33000.0,18.2605,18.2854,18.2605,18.2688,33000.0
2013-02-27 13:00:00,22.03,22.03,22.0,22.01,14000.0,18.2771,18.2771,18.2522,18.2605,14000.0
2013-02-27 13:05:00,22.02,22.03,22.02,22.03,22500.0,18.2688,18.2771,18.2688,18.2771,22500.0
2013-02-27 13:10:00,22.02,22.03,22.02,22.03,7000.0,18.2688,18.2771,18.2688,18.2771,7000.0
2013-02-27 13:15:00,22.04,22.04,22.03,22.03,8500.0,18.2854,18.2854,18.2771,18.2771,8500.0
2013-02-27 13:20:00,22.02,22.03,22.02,22.03,9000.0,18.2688,18.2771,18.2688,18.2771,9000.0
2013-02-27 13:25:00,22.02,22.02,22.02,22.02,7500.0,18.2688,18.2688,18.2688,18.2688,7500.0
2013-02-27 13:30:00,22.04,22.04,22.03,22.04,5500.0,18.2854,18.2854,18.2771,18.2854,5500.0
2013-02-27 13:35:00,22.04,22.06,22.04,22.06,14500.0,18.2854,18.302,18.2854,18.302,14500.0
2013-02-27 13:40:00,22.06,22.06,22.05,22.05,8500.0,18.302,18.302,18.2937,18.2937,8500.0
2013-02-27 13:45:00,22.06,22.06,22.03,22.05,23000.0,18.302,18.302,18.2771,18.2937,23000.0
2013-02-27 13:50:00,22.05,22.06,22.05,22.05,58500.0,18.2937,18.302,18.2937,18.2937,58500.0
2013-02-27 13:55:00,22.05,22.05,22.04,22.05,21500.0,18.2937,18.2937,18.2854,18.2937,21500.0
2013-02-27 14:00:00,22.05,22.05,22.05,22.05,8500.0,18.2937,18.2937,18.2937,18.2937,8500.0
2013-02-27 14:05:00,22.06,22.07,22.05,22.07,29500.0,18.302,18.3103,18.2937,18.3103,29500.0
2013-02-27 14:10:00,22.06,22.09,22.06,22.09,55000.0,18.302,18.3269,18.302,18.3269,55000.0
2013-02-27 14:15:00,22.09,22.09,22.08,22.09,25500.0,18.3269,18.3269,18.3186,18.3269,25500.0
2013-02-27 14:20:00,22.09,22.11,22.09,22.1,36000.0,18.3269,18.3435,18.3269,18.3352,36000.0
2013-02-27 14:25:00,22.1,22.11,22.09,22.1,9500.0,18.3352,18.3435,18.3269,18.3352,9500.0
2013-02-27 14:30:00,22.09,22.1,22.09,22.09,12000.0,18.3269,18.3352,18.3269,18.3269,12000.0
2013-02-27 14:35:00,22.09,22.09,22.09,22.09,17000.0,18.3269,18.3269,18.3269,18.3269,17000.0
2013-02-27 14:40:00,22.09,22.09,22.07,22.08,28000.0,18.3269,18.3269,18.3103,18.3186,28000.0
2013-02-27 14:45:00,22.09,22.11,22.09,22.1,25000.0,18.3269,18.3435,18.3269,18.3352,25000.0
2013-02-27 14:50:00,22.09,22.1,22.09,22.09,53500.0,18.3269,18.3352,18.3269,18.3269,53500.0
2013-02-27 14:55:00,22.09,22.11,22.08,22.11,33500.0,18.3269,18.3435,18.3186,18.3435,33500.0
2013-02-27 15:00:00,22.11,22.11,22.08,22.08,95000.0,18.3435,18.3435,18.3186,18.3186,95000.0
2013-02-27 15:05:00,22.08,22.09,22.08,22.09,73500.0,18.3186,18.3269,18.3186,18.3269,73500.0
2013-02-27 15:10:00,22.08,22.11,22.08,22.11,64500.0,18.3186,18.3435,18.3186,18.3435,64500.0
2013-02-27 15:15:00,22.11,22.11,22.11,22.11,13000.0,18.3435,18.3435,18.3435,18.3435,13000.0
2013-02-27 15:20:00,22.12,22.12,22.11,22.11,16500.0,18.3517,18.3517,18.3435,18.3435,16500.0
2013-02-27 15:25:00,22.12,22.13,22.1,22.11,67500.0,18.3517,18.36,18.3352,18.3435,67500.0
2013-02-27 15:30:00,22.11,22.12,22.1,22.12,45000.0,18.3435,18.3517,18.3352,18.3517,45000.0
2013-02-27 15:35:00,22.12,22.13,22.11,22.12,16000.0,18.3517,18.36,18.3435,18.3517,16000.0
2013-02-27 15:40:00,22.12,22.12,22.1,22.11,26500.0,18.3517,18.3517,18.3352,18.3435,26500.0
2013-02-27 15:45:00,22.1,22.11,22.08,22.09,103000.0,18.3352,18.3435,18.3186,18.3269,103000.0
2013-02-27 15:50:00,22.09,22.1,22.08,22.09,51500.0,18.3269,18.3352,18.3186,18.3269,51500.0
2013-02-27 15:55:00,22.08,22.08,22.05,22.06,163000.0,18.3186,18.3186,18.2937,18.302,163000.0
2013-02-28 09:30:00,22.03,22.05,22.03,22.04,95000.0,18.2771,18.2937,18.2771,18.2854,95000.0
2013-02-28 09:35:00,22.04,22.09,22.04,22.09,40500.0,18.2854,18.3269,18.2854,18.3269,40500.0
2013-02-28 09:40:00,22.09,22.11,22.08,22.11,118000.0,18.3269,18.3435,18.3186,18.3435,118000.0
2013-02-28 09:45:00,22.1,22.14,22.09,22.14,9500.0,18.3352,18.3683,18.3269,18.3683,9500.0
2013-02-28 09:50:00,22.14,22.14,22.12,22.12,56500.0,18.3683,18.3683,18.3517,18.3517,56500.0
2013-02-28 09:55:00,22.12,22.12,22.1,22.11,8000.0,18.3517,18.3517,18.3352,18.3435,8000.0
2013-02-28 10:00:00,22.14,22.14,22.08,22.08,17000.0,18.3683,18.3683,18.3186,18.3186,17000.0
2013-02-28 10:05:00,22.09,22.12,22.09,22.12,24000.0,18.3269,18.3517,18.3269,18.3517,24000.0
2013-02-28 10:10:00,22.11,22.13,22.11,22.12,16500.0,18.3435,18.36,18.3435,18.3517,16500.0
2013-02-28 10:15:00,22.13,22.14,22.13,22.13,28000.0,18.36,18.3683,18.36,18.36,28000.0
2013-02-28 10:20:00,22.14,22.15,22.13,22.13,23500.0,18.3683,18.3766,18.36,18.36,23500.0
2013-02-28 10:25:00,22.12,22.13,22.12,22.13,2500.0,18.3517,18.36,18.3517,18.36,2500.0
2013-02-28 10:30:00,22.14,22.14,22.11,22.12,26500.0,18.3683,18.3683,18.3435,18.3517,26500.0
2013-02-28 10:35:00,22.12,22.13,22.11,22.11,10000.0,18.3517,18.36,18.3435,18.3435,10000.0
2013-02-28 10:40:00,22.11,22.11,22.1,22.1,26500.0,18.3435,18.3435,18.3352,18.3352,26500.0
2013-02-28 10:45:00,22.1,22.1,22.07,22.07,10500.0,18.3352,18.3352,18.3103,18.3103,10500.0
2013-02-28 10:50:00,22.08,22.08,22.07,22.07,3000.0,18.3186,18.3186,18.3103,18.3103,3000.0
2013-02-28 10:55:00,22.06,22.07,22.05,22.07,74500.0,18.302,18.3103,18.2937,18.3103,74500.0
2013-02-28 11:00:00,22.07,22.08,22.06,22.08,45500.0,18.3103,18.3186,18.302,18.3186,45500.0
2013-02-28 11:05:00,22.08,22.11,22.08,22.1,17500.0,18.3186,18.3435,18.3186,18.3352,17500.0
2013-02-28 11:10:00,22.1,22.11,22.1,22.1,10000.0,18.3352,18.3435,18.3352,18.3352,10000.0
2013-02-28 11:15:00,22.1,22.1,22.1,22.1,83000.0,18.3352,18.3352,18.3352,18.3352,83000.0
2013-02-28 11:20:00,22.11,22.12,22.1,22.12,16500.0,18.3435,18.3517,18.3352,18.3517,16500.0
2013-02-28 11:25:00,22.12,22.13,22.11,22.12,43000.0,18.3517,18.36,18.3435,18.3517,43000.0
2013-02-28 11:30:00,22.12,22.13,22.11,22.11,30500.0,18.3517,18.36,18.3435,18.3435,30500.0
2013-02-28 11:35:00,22.11,22.11,22.09,22.09,21500.0,18.3435,18.3435,18.3269,18.3269,21500.0
2013-02-28 11:40:00,22.1,22.11,22.09,22.11,57500.0,18.3352,18.3435,18.3269,18.3435,57500.0
2013-02-28 11:45:00,22.11,22.11,22.09,22.09,5000.0,18.3435,18.3435,18.3269,18.3269,5000.0
2013-02-28 11:50:00,22.1,22.1,22.09,22.09,12500.0,18.3352,18.3352,18.3269,18.3269,12500.0
2013-02-28 11:55:00,22.09,22.1,22.09,22.1,8000.0,18.3269,18.3352,18.3269,18.3352,8000.0
2013-02-28 12:00:00,22.1,22.11,22.09,22.11,18000.0,18.3352,18.3435,18.3269,18.3435,18000.0
2013-02-28 12:05:00,22.11,22.11,22.1,22.1,7000.0,18.3435,18.3435,18.3352,18.3352,7000.0
2013-02-28 12:10:00,22.09,22.09,22.08,22.08,8000.0,18.3269,18.3269,18.3186,18.3186,8000.0
2013-02-28 12:15:00,22.08,22.09,22.08,22.09,9500.0,18.3186,18.3269,18.3186,18.3269,9500.0
2013-02-28 12:20:00,22.09,22.11,22.09,22.11,10500.0,18.3269,18.3435,18.3269,18.3435,10500.0
2013-02-28 12:25:00,22.11,22.11,22.1,22.1,5000.0,18.3435,18.3435,18.3352,18.3352,5000.0
2013-02-28 12:30:00,22.1,22.11,22.1,22.11,11500.0,18.3352,18.3435,18.3352,18.3435,11500.0
2013-02-28 12:35:00,22.11,22.12,22.11,22.11,26000.0,18.3435,18.3517,18.3435,18.3435,26000.0
2013-02-28 12:40:00,22.12,22.14,22.12,22.13,27500.0,18.3517,18.3683,18.3517,18.36,27500.0
2013-02-28 12:45:00,22.14,22.14,22.13,22.14,13500.0,18.3683,18.3683,18.36,18.3683,13500.0
2013-02-28 12:50:00,22.14,22.14,22.13,22.13,12500.0,18.3683,18.3683,18.36,18.36,12500.0
2013-02-28 12:55:00,22.13,22.13,22.12,22.13,21500.0,18.36,18.36,18.3517,18.36,21500.0
2013-02-28 13:00:00,22.12,22.13,22.12,22.13,14500.0,18.3517,18.36,18.3517,18.36,14500.0
2013-02-28 13:05:00,22.13,22.13,22.13,22.13,10000.0,18.36,18.36,18.36,18.36,10000.0
2013-02-28 13:10:00,22.13,22.14,22.13,22.14,28500.0,18.36,18.3683,18.36,18.3683,28500.0
2013-02-28 13:15:00,22.14,22.15,22.13,22.15,46500.0,18.3683,18.3766,18.36,18.3766,46500.0
2013-02-28 13:20:00,22.15,22.17,22.15,22.16,19000.0,18.3766,18.3932,18.3766,18.3849,19000.0
2013-02-28 13:25:00,22.17,22.18,22.17,22.18,34500.0,18.3932,18.4015,18.3932,18.4015,34500.0
2013-02-28 13:30:00,22.18,22.18,22.17,22.17,21500.0,18.4015,18.4015,18.3932,18.3932,21500.0
2013-02-28 13:35:00,22.17,22.18,22.15,22.15,16000.0,18.3932,18.4015,18.3766,18.3766,16000.0
2013-02-28 13:40:00,22.15,22.16,22.15,22.15,11000.0,18.3766,18.3849,18.3766,18.3766,11000.0
2013-02-28 13:45:00,22.15,22.17,22.15,22.17,23000.0,18.3766,18.3932,18.3766,18.3932,23000.0
2013-02-28 13:50:00,22.17,22.17,22.16,22.17,38000.0,18.3932,18.3932,18.3849,18.3932,38000.0
2013-02-28 13:55:00,22.17,22.17,22.16,22.16,38000.0,18.3932,18.3932,18.3849,18.3849,38000.0
2013-02-28 14:00:00,22.16,22.17,22.16,22.17,11000.0,18.3849,18.3932,18.3849,18.3932,11000.0
2013-02-28 14:05:00,22.17,22.18,22.16,22.18,11000.0,18.3932,18.4015,18.3849,18.4015,11000.0
2013-02-28 14:10:00,22.18,22.19,22.18,22.19,330000.0,18.4015,18.4098,18.4015,18.4098,330000.0
2013-02-28 14:15:00,22.19,22.19,22.18,22.19,1179000.0,18.4098,18.4098,18.4015,18.4098,1179000.0
2013-02-28 14:20:00,22.19,22.19,22.19,22.19,46500.0,18.4098,18.4098,18.4098,18.4098,46500.0
2013-02-28 14:25:00,22.19,22.19,22.19,22.19,38500.0,18.4098,18.4098,18.4098,18.4098,38500.0
2013-02-28 14:30:00,22.19,22.2,22.18,22.18,31500.0,18.4098,18.4181,18.4015,18.4015,31500.0
2013-02-28 14:35:00,22.18,22.18,22.17,22.18,18500.0,18.4015,18.4015,18.3932,18.4015,18500.0
2013-02-28 14:40:00,22.17,22.18,22.17,22.17,40500.0,18.3932,18.4015,18.3932,18.3932,40500.0
2013-02-28 14:45:00,22.17,22.17,22.15,22.16,140500.0,18.3932,18.3932,18.3766,18.3849,140500.0
2013-02-28 14:50:00,22.16,22.16,22.15,22.16,51500.0,18.3849,18.3849,18.3766,18.3849,51500.0
2013-02-28 14:55:00,22.16,22.16,22.15,22.16,62000.0,18.3849,18.3849,18.3766,18.3849,62000.0
2013-02-28 15:00:00,22.16,22.16,22.15,22.15,3500.0,18.3849,18.3849,18.3766,18.3766,3500.0
2013-02-28 15:05:00,22.15,22.15,22.13,22.14,13500.0,18.3766,18.3766,18.36,18.3683,13500.0
2013-02-28 15:10:00,22.14,22.15,22.11,22.11,22000.0,18.3683,18.3766,18.3435,18.3435,22000.0
2013-02-28 15:15:00,22.11,22.11,22.1,22.1,22500.0,18.3435,18.3435,18.3352,18.3352,22500.0
2013-02-28 15:20:00,22.11,22.12,22.1,22.12,12500.0,18.3435,18.3517,18.3352,18.3517,12500.0
2013-02-28 15:25:00,22.12,22.12,22.11,22.11,33500.0,18.3517,18.3517,18.3435,18.3435,33500.0
2013-02-28 15:30:00,22.11,22.12,22.1,22.12,28000.0,18.3435,18.3517,18.3352,18.3517,28000.0
2013-02-28 15:35:00,22.11,22.12,22.1,22.12,47500.0,18.3435,18.3517,18.3352,18.3517,47500.0
2013-02-28 15:40:00,22.12,22.12,22.1,22.11,17000.0,18.3517,18.3517,18.3352,18.3435,17000.0
2013-02-28 15:45:00,22.11,22.12,22.1,22.11,54500.0,18.3435,18.3517,18.3352,18.3435,54500.0
2013-02-28 15:50:00,22.1,22.1,22.09,22.09,57500.0,18.3352,18.3352,18.3269,18.3269,57500.0
2013-02-28 15:55:00,22.09,22.09,22.02,22.02,239500.0,18.3269,18.3269,18.2688,18.2688,239500.0
2013-03-01 09:30:00,21.9,21.91,21.83,21.83,716500.0,18.1692,18.1775,18.1112,18.1112,716500.0
2013-03-01 09:35:00,21.83,21.83,21.73,21.73,61500.0,18.1112,18.1112,18.0282,18.0282,61500.0
2013-03-01 09:40:00,21.72,21.76,21.7,21.76,137000.0,18.0199,18.0531,18.0033,18.0531,137000.0
2013-03-01 09:45:00,21.76,21.77,21.75,21.76,63500.0,18.0531,18.0614,18.0448,18.0531,63500.0
2013-03-01 09:50:00,21.76,21.78,21.75,21.78,21000.0,18.0531,18.0697,18.0448,18.0697,21000.0
2013-03-01 09:55:00,21.81,21.81,21.78,21.79,30000.0,18.0946,18.0946,18.0697,18.078,30000.0
2013-03-01 10:00:00,21.81,21.83,21.81,21.81,57000.0,18.0946,18.1112,18.0946,18.0946,57000.0
2013-03-01 10:05:00,21.82,21.85,21.82,21.84,67000.0,18.1029,18.1277,18.1029,18.1194,67000.0
2013-03-01 10:10:00,21.83,21.84,21.82,21.82,40000.0,18.1112,18.1194,18.1029,18.1029,40000.0
2013-03-01 10:15:00,21.82,21.82,21.77,21.78,31500.0,18.1029,18.1029,18.0614,18.0697,31500.0
2013-03-01 10:20:00,21.76,21.76,21.74,21.75,9500.0,18.0531,18.0531,18.0365,18.0448,9500.0
2013-03-01 10:25:00,21.75,21.79,21.75,21.79,149000.0,18.0448,18.078,18.0448,18.078,149000.0
2013-03-01 10:30:00,21.82,21.83,21.81,21.81,9000.0,18.1029,18.1112,18.0946,18.0946,9000.0
2013-03-01 10:35:00,21.81,21.83,21.81,21.82,98500.0,18.0946,18.1112,18.0946,18.1029,98500.0
2013-03-01 10:40:00,21.82,21.85,21.82,21.85,67500.0,18.1029,18.1277,18.1029,18.1277,67500.0
2013-03-01 10:45:00,21.85,21.85,21.84,21.84,9500.0,18.1277,18.1277,18.1194,18.1194,9500.0
2013-03-01 10:50:00,21.84,21.85,21.84,21.85,17500.0,18.1194,18.1277,18.1194,18.1277,17500.0
2013-03-01 10:55:00,21.85,21.88,21.85,21.88,18000.0,18.1277,18.1526,18.1277,18.1526,18000.0
2013-03-01 11:00:00,21.88,21.91,21.87,21.87,21000.0,18.1526,18.1775,18.1443,18.1443,21000.0
2013-03-01 11:05:00,21.88,21.89,21.87,21.87,22500.0,18.1526,18.1609,18.1443,18.1443,22500.0
2013-03-01 11:10:00,21.87,21.87,21.85,21.85,14000.0,18.1443,18.1443,18.1277,18.1277,14000.0
2013-03-01 11:15:00,21.84,21.84,21.81,21.81,39500.0,18.1194,18.1194,18.0946,18.0946,39500.0
2013-03-01 11:20:00,21.82,21.85,21.81,21.85,13500.0,18.1029,18.1277,18.0946,18.1277,13500.0
2013-03-01 11:25:00,21.85,21.87,21.83,21.84,51500.0,18.1277,18.1443,18.1112,18.1194,51500.0
2013-03-01 11:30:00,21.84,21.85,21.83,21.85,27000.0,18.1194,18.1277,18.1112,18.1277,27000.0
2013-03-01 11:35:00,21.84,21.86,21.83,21.85,25000.0,18.1194,18.136,18.1112,18.1277,25000.0
2013-03-01 11:40:00,21.85,21.85,21.79,21.82,13000.0,18.1277,18.1277,18.078,18.1029,13000.0
2013-03-01 11:45:00,21.83,21.83,21.8,21.81,34000.0,18.1112,18.1112,18.0863,18.0946,34000.0
2013-03-01 11:50:00,21.82,21.83,21.81,21.81,24000.0,18.1029,18.1112,18.0946,18.0946,24000.0
2013-03-01 11:55:00,21.81,21.86,21.81,21.85,60000.0,18.0946,18.136,18.0946,18.1277,60000.0
2013-03-01 12:00:00,21.86,21.89,21.85,21.89,19000.0,18.136,18.1609,18.1277,18.1609,19000.0
2013-03-01 12:05:00,21.89,21.91,21.89,21.91,77500.0,18.1609,18.1775,18.1609,18.1775,77500.0
2013-03-01 12:10:00,21.91,21.92,21.91,21.92,15000.0,18.1775,18.1858,18.1775,18.1858,15000.0
2013-03-01 12:15:00,21.91,21.94,21.9,21.94,17000.0,18.1775,18.2024,18.1692,18.2024,17000.0
2013-03-01 12:20:00,21.93,21.94,21.92,21.93,44500.0,18.1941,18.2024,18.1858,18.1941,44500.0
2013-03-01 12:25:00,21.93,21.94,21.92,21.93,86000.0,18.1941,18.2024,18.1858,18.1941,86000.0
2013-03-01 12:30:00,21.92,21.95,21.92,21.93,21500.0,18.1858,18.2107,18.1858,18.1941,21500.0
2013-03-01 12:35:00,21.92,21.94,21.92,21.94,78000.0,18.1858,18.2024,18.1858,18.2024,78000.0
2013-03-01 12:40:00,21.94,21.95,21.93,21.94,85000.0,18.2024,18.2107,18.1941,18.2024,85000.0
2013-03-01 12:45:00,21.94,21.94,21.93,21.93,355500.0,18.2024,18.2024,18.1941,18.1941,355500.0
2013-03-01 12:50:00,21.93,21.95,21.93,21.94,33000.0,18.1941,18.2107,18.1941,18.2024,33000.0
2013-03-01 12:55:00,21.94,21.96,21.94,21.95,402500.0,18.2024,18.219,18.2024,18.2107,402500.0
2013-03-01 13:00:00,21.95,21.97,21.93,21.94,1237500.0,18.2107,18.2273,18.1941,18.2024,1237500.0
2013-03-01 13:05:00,21.94,21.94,21.9,21.9,735000.0,18.2024,18.2024,18.1692,18.1692,735000.0
2013-03-01 13:10:00,21.9,21.92,21.9,21.92,168000.0,18.1692,18.1858,18.1692,18.1858,168000.0
2013-03-01 13:15:00,21.92,21.93,21.92,21.93,110000.0,18.1858,18.1941,18.1858,18.1941,110000.0
2013-03-01 13:20:00,21.92,21.95,21.92,21.95,66000.0,18.1858,18.2107,18.1858,18.2107,66000.0
2013-03-01 13:25:00,21.95,21.95,21.93,21.94,46500.0,18.2107,18.2107,18.1941,18.2024,46500.0
2013-03-01 13:30:00,21.93,21.93,21.9,21.92,66000.0,18.1941,18.1941,18.1692,18.1858,66000.0
2013-03-01 13:35:00,21.92,21.92,21.91,21.92,80000.0,18.1858,18.1858,18.1775,18.1858,80000.0
2013-03-01 13:40:00,21.92,21.94,21.92,21.92,100500.0,18.1858,18.2024,18.1858,18.1858,100500.0
2013-03-01 13:45:00,21.92,21.92,21.9,21.9,221000.0,18.1858,18.1858,18.1692,18.1692,221000.0
2013-03-01 13:50:00,21.9,21.9,21.89,21.9,251500.0,18.1692,18.1692,18.1609,18.1692,251500.0
2013-03-01 13:55:00,21.9,21.92,21.89,21.92,477500.0,18.1692,18.1858,18.1609,18.1858,477500.0
2013-03-01 14:00:00,21.92,21.96,21.92,21.96,189500.0,18.1858,18.219,18.1858,18.219,189500.0
2013-03-01 14:05:00,21.96,21.99,21.96,21.98,187500.0,18.219,18.2439,18.219,18.2356,187500.0
2013-03-01 14:10:00,21.98,21.98,21.96,21.98,278500.0,18.2356,18.2356,18.219,18.2356,278500.0
2013-03-01 14:15:00,21.98,21.99,21.97,21.99,467000.0,18.2356,18.2439,18.2273,18.2439,467000.0
2013-03-01 14:20:00,21.99,22.0,21.97,21.97,280500.0,18.2439,18.2522,18.2273,18.2273,280500.0
2013-03-01 14:25:00,21.96,21.96,21.95,21.96,313000.0,18.219,18.219,18.2107,18.219,313000.0
2013-03-01 14:30:00,21.96,21.96,21.95,21.95,1489500.0,18.219,18.219,18.2107,18.2107,1489500.0
2013-03-01 14:35:00,21.95,21.96,21.93,21.94,1163500.0,18.2107,18.219,18.1941,18.2024,1163500.0
2013-03-01 14:40:00,21.94,21.95,21.94,21.94,435500.0,18.2024,18.2107,18.2024,18.2024,435500.0
2013-03-01 14:45:00,21.94,21.94,21.9,21.9,324000.0,18.2024,18.2024,18.1692,18.1692,324000.0
2013-03-01 14:50:00,21.89,21.9,21.87,21.9,1244500.0,18.1609,18.1692,18.1443,18.1692,1244500.0
2013-03-01 14:55:00,21.9,21.9,21.88,21.9,2501000.0,18.1692,18.1692,18.1526,18.1692,2501000.0
2013-03-01 15:00:00,21.9,21.91,21.89,21.89,504000.0,18.1692,18.1775,18.1609,18.1609,504000.0
2013-03-01 15:05:00,21.88,21.9,21.88,21.89,579000.0,18.1526,18.1692,18.1526,18.1609,579000.0
2013-03-01 15:10:00,21.89,21.9,21.89,21.89,534000.0,18.1609,18.1692,18.1609,18.1609,534000.0
2013-03-01 15:15:00,21.88,21.89,21.87,21.87,1763000.0,18.1526,18.1609,18.1443,18.1443,1763000.0
2013-03-01 15:20:00,21.87,21.89,21.86,21.88,950500.0,18.1443,18.1609,18.136,18.1526,950500.0
2013-03-01 15:25:00,21.88,21.91,21.88,21.9,684000.0,18.1526,18.1775,18.1526,18.1692,684000.0
2013-03-01 15:30:00,21.89,21.92,21.89,21.9,510000.0,18.1609,18.1858,18.1609,18.1692,510000.0
2013-03-01 15:35:00,21.9,21.93,21.9,21.93,448000.0,18.1692,18.1941,18.1692,18.1941,448000.0
2013-03-01 15:40:00,21.92,21.93,21.91,21.91,2187000.0,18.1858,18.1941,18.1775,18.1775,2187000.0
2013-03-01 15:45:00,21.91,21.96,21.91,21.96,590500.0,18.1775,18.219,18.1775,18.219,590500.0
2013-03-01 15:50:00,21.96,21.98,21.94,21.94,385000.0,18.219,18.2356,18.2024,18.2024,385000.0
2013-03-01 15:55:00,21.94,21.96,21.91,21.96,546000.0,18.2024,18.219,18.1775,18.219,546000.0
2013-03-04 09:30:00,21.87,21.93,21.87,21.92,410500.0,18.1443,18.1941,18.1443,18.1858,410500.0
2013-03-04 09:35:00,21.92,21.92,21.9,21.91,69000.0,18.1858,18.1858,18.1692,18.1775,69000.0
2013-03-04 09:40:00,21.92,21.95,21.92,21.92,287000.0,18.1858,18.2107,18.1858,18.1858,287000.0
2013-03-04 09:45:00,21.91,21.95,21.91,21.95,43000.0,18.1775,18.2107,18.1775,18.2107,43000.0
2013-03-04 09:50:00,21.95,21.99,21.95,21.99,76000.0,18.2107,18.2439,18.2107,18.2439,76000.0
2013-03-04 09:55:00,21.99,21.99,21.96,21.96,19000.0,18.2439,18.2439,18.219,18.219,19000.0
2013-03-04 10:00:00,21.96,21.99,21.96,21.98,90000.0,18.219,18.2439,18.219,18.2356,90000.0
2013-03-04 10:05:00,21.98,21.99,21.98,21.98,211500.0,18.2356,18.2439,18.2356,18.2356,211500.0
2013-03-04 10:10:00,21.98,21.98,21.93,21.93,112000.0,18.2356,18.2356,18.1941,18.1941,112000.0
2013-03-04 10:15:00,21.93,21.94,21.93,21.93,26000.0,18.1941,18.2024,18.1941,18.1941,26000.0
2013-03-04 10:20:00,21.93,21.93,21.91,21.92,14000.0,18.1941,18.1941,18.1775,18.1858,14000.0
2013-03-04 10:25:00,21.92,21.94,21.92,21.93,17000.0,18.1858,18.2024,18.1858,18.1941,17000.0
2013-03-04 10:30:00,21.93,21.95,21.93,21.94,39500.0,18.1941,18.2107,18.1941,18.2024,39500.0
2013-03-04 10:35:00,21.94,21.94,21.92,21.93,14000.0,18.2024,18.2024,18.1858,18.1941,14000.0
2013-03-04 10:40:00,21.97,21.98,21.96,21.96,17500.0,18.2273,18.2356,18.219,18.219,17500.0
2013-03-04 10:45:00,21.97,21.97,21.96,21.96,56000.0,18.2273,18.2273,18.219,18.219,56000.0
2013-03-04 10:50:00,21.97,21.97,21.96,21.96,37500.0,18.2273,18.2273,18.219,18.219,37500.0
2013-03-04 10:55:00,21.95,21.95,21.93,21.93,11500.0,18.2107,18.2107,18.1941,18.1941,11500.0
2013-03-04 11:00:00,21.95,21.95,21.93,21.95,18000.0,18.2107,18.2107,18.1941,18.2107,18000.0
2013-03-04 11:05:00,21.95,21.95,21.94,21.94,14500.0,18.2107,18.2107,18.2024,18.2024,14500.0
2013-03-04 11:10:00,21.94,21.95,21.94,21.94,17000.0,18.2024,18.2107,18.2024,18.2024,17000.0
2013-03-04 11:15:00,21.94,21.97,21.94,21.97,36000.0,18.2024,18.2273,18.2024,18.2273,36000.0
2013-03-04 11:20:00,21.98,21.98,21.96,21.97,11500.0,18.2356,18.2356,18.219,18.2273,11500.0
2013-03-04 11:25:00,21.97,21.98,21.96,21.96,46500.0,18.2273,18.2356,18.219,18.219,46500.0
2013-03-04 11:30:00,21.96,21.97,21.95,21.96,35000.0,18.219,18.2273,18.2107,18.219,35000.0
2013-03-04 11:35:00,21.96,21.96,21.95,21.96,30000.0,18.219,18.219,18.2107,18.219,30000.0
2013-03-04 11:40:00,21.96,21.96,21.94,21.95,27000.0,18.219,18.219,18.2024,18.2107,27000.0
2013-03-04 11:45:00,21.95,21.96,21.95,21.95,22000.0,18.2107,18.219,18.2107,18.2107,22000.0
2013-03-04 11:50:00,21.95,21.96,21.95,21.95,175000.0,18.2107,18.219,18.2107,18.2107,175000.0
2013-03-04 11:55:00,21.95,21.96,21.94,21.94,49000.0,18.2107,18.219,18.2024,18.2024,49000.0
2013-03-04 12:00:00,21.95,21.95,21.94,21.94,6000.0,18.2107,18.2107,18.2024,18.2024,6000.0
2013-03-04 12:05:00,21.93,21.93,21.9,21.9,84000.0,18.1941,18.1941,18.1692,18.1692,84000.0
2013-03-04 12:10:00,21.9,21.91,21.89,21.91,53500.0,18.1692,18.1775,18.1609,18.1775,53500.0
2013-03-04 12:15:00,21.91,21.91,21.87,21.87,75500.0,18.1775,18.1775,18.1443,18.1443,75500.0
2013-03-04 12:20:00,21.87,21.87,21.85,21.86,76000.0,18.1443,18.1443,18.1277,18.136,76000.0
2013-03-04 12:25:00,21.85,21.86,21.85,21.85,26000.0,18.1277,18.136,18.1277,18.1277,26000.0
2013-03-04 12:30:00,21.85,21.85,21.83,21.83,50500.0,18.1277,18.1277,18.1112,18.1112,50500.0
2013-03-04 12:35:00,21.83,21.85,21.83,21.85,22000.0,18.1112,18.1277,18.1112,18.1277,22000.0
2013-03-04 12:40:00,21.85,21.88,21.85,21.87,74000.0,18.1277,18.1526,18.1277,18.1443,74000.0
2013-03-04 12:45:00,21.87,21.87,21.87,21.87,12000.0,18.1443,18.1443,18.1443,18.1443,12000.0
2013-03-04 12:50:00,21.87,21.88,21.87,21.87,27000.0,18.1443,18.1526,18.1443,18.1443,27000.0
2013-03-04 12:55:00,21.87,21.89,21.87,21.89,23000.0,18.1443,18.1609,18.1443,18.1609,23000.0
2013-03-04 13:00:00,21.89,21.89,21.87,21.88,51000.0,18.1609,18.1609,18.1443,18.1526,51000.0
2013-03-04 13:05:00,21.88,21.88,21.87,21.87,26500.0,18.1526,18.1526,18.1443,18.1443,26500.0
2013-03-04 13:10:00,21.87,21.89,21.87,21.89,22000.0,18.1443,18.1609,18.1443,18.1609,22000.0
2013-03-04 13:15:00,21.89,21.9,21.89,21.9,40500.0,18.1609,18.1692,18.1609,18.1692,40500.0
2013-03-04 13:20:00,21.9,21.95,21.9,21.95,17500.0,18.1692,18.2107,18.1692,18.2107,17500.0
2013-03-04 13:25:00,21.95,21.95,21.93,21.95,144500.0,18.2107,18.2107,18.1941,18.2107,144500.0
2013-03-04 13:30:00,21.96,21.97,21.94,21.95,24500.0,18.219,18.2273,18.2024,18.2107,24500.0
2013-03-04 13:35:00,21.95,21.96,21.94,21.95,31000.0,18.2107,18.219,18.2024,18.2107,31000.0
2013-03-04 13:40:00,21.95,21.96,21.95,21.96,19500.0,18.2107,18.219,18.2107,18.219,19500.0
2013-03-04 13:45:00,21.96,21.97,21.96,21.97,27500.0,18.219,18.2273,18.219,18.2273,27500.0
2013-03-04 13:50:00,21.96,21.98,21.96,21.96,22000.0,18.219,18.2356,18.219,18.219,22000.0
2013-03-04 13:55:00,21.96,21.96,21.94,21.96,25500.0,18.219,18.219,18.2024,18.219,25500.0
2013-03-04 14:00:00,21.96,21.96,21.95,21.95,30500.0,18.219,18.219,18.2107,18.2107,30500.0
2013-03-04 14:05:00,21.95,21.96,21.95,21.96,34000.0,18.2107,18.219,18.2107,18.219,34000.0
2013-03-04 14:10:00,21.96,21.96,21.93,21.94,130500.0,18.219,18.219,18.1941,18.2024,130500.0
2013-03-04 14:15:00,21.94,21.94,21.93,21.93,159000.0,18.2024,18.2024,18.1941,18.1941,159000.0
2013-03-04 14:20:00,21.93,21.93,21.93,21.93,214000.0,18.1941,18.1941,18.1941,18.1941,214000.0
2013-03-04 14:25:00,21.93,21.98,21.93,21.98,94500.0,18.1941,18.2356,18.1941,18.2356,94500.0
2013-03-04 14:30:00,21.98,21.98,21.96,21.98,9000.0,18.2356,18.2356,18.219,18.2356,9000.0
2013-03-04 14:35:00,21.98,21.98,21.96,21.97,105000.0,18.2356,18.2356,18.219,18.2273,105000.0
2013-03-04 14:40:00,21.97,21.99,21.96,21.99,48000.0,18.2273,18.2439,18.219,18.2439,48000.0
2013-03-04 14:45:00,21.99,22.01,21.98,22.01,21000.0,18.2439,18.2605,18.2356,18.2605,21000.0
2013-03-04 14:50:00,22.01,22.02,22.0,22.02,234000.0,18.2605,18.2688,18.2522,18.2688,234000.0
2013-03-04 14:55:00,22.02,22.03,22.02,22.02,49500.0,18.2688,18.2771,18.2688,18.2688,49500.0
2013-03-04 15:00:00,22.02,22.03,22.01,22.01,14500.0,18.2688,18.2771,18.2605,18.2605,14500.0
2013-03-04 15:05:00,22.01,22.01,22.0,22.0,71000.0,18.2605,18.2605,18.2522,18.2522,71000.0
2013-03-04 15:10:00,21.99,22.0,21.98,21.98,67000.0,18.2439,18.2522,18.2356,18.2356,67000.0
2013-03-04 15:15:00,21.98,21.99,21.98,21.98,40500.0,18.2356,18.2439,18.2356,18.2356,40500.0
2013-03-04 15:20:00,21.98,22.0,21.98,21.99,69000.0,18.2356,18.2522,18.2356,18.2439,69000.0
2013-03-04 15:25:00,21.99,22.01,21.99,22.0,40500.0,18.2439,18.2605,18.2439,18.2522,40500.0
2013-03-04 15:30:00,22.0,22.01,21.99,22.01,45000.0,18.2522,18.2605,18.2439,18.2605,45000.0
2013-03-04 15:35:00,22.01,22.01,21.99,22.0,68500.0,18.2605,18.2605,18.2439,18.2522,68500.0
2013-03-04 15:40:00,22.01,22.01,22.0,22.0,63500.0,18.2605,18.2605,18.2522,18.2522,63500.0
2013-03-04 15:45:00,22.0,22.03,22.0,22.03,68000.0,18.2522,18.2771,18.2522,18.2771,68000.0
2013-03-04 15:50:00,22.02,22.03,22.01,22.02,47000.0,18.2688,18.2771,18.2605,18.2688,47000.0
2013-03-04 15:55:00,22.02,22.03,22.01,22.02,117500.0,18.2688,18.2771,18.2605,18.2688,117500.0
2013-03-05 09:30:00,22.15,22.2,22.14,22.18,106000.0,18.3766,18.4181,18.3683,18.4015,106000.0
2013-03-05 09:35:00,22.18,22.26,22.18,22.25,60500.0,18.4015,18.4679,18.4015,18.4596,60500.0
2013-03-05 09:40:00,22.26,22.27,22.22,22.22,111000.0,18.4679,18.4762,18.4347,18.4347,111000.0
2013-03-05 09:45:00,22.23,22.23,22.21,22.22,94000.0,18.443,18.443,18.4264,18.4347,94000.0
2013-03-05 09:50:00,22.23,22.26,22.22,22.25,190000.0,18.443,18.4679,18.4347,18.4596,190000.0
2013-03-05 09:55:00,22.26,22.27,22.24,22.25,160000.0,18.4679,18.4762,18.4513,18.4596,160000.0
2013-03-05 10:00:00,22.26,22.29,22.26,22.26,218500.0,18.4679,18.4928,18.4679,18.4679,218500.0
2013-03-05 10:05:00,22.26,22.26,22.24,22.24,52000.0,18.4679,18.4679,18.4513,18.4513,52000.0
2013-03-05 10:10:00,22.24,22.26,22.24,22.26,130000.0,18.4513,18.4679,18.4513,18.4679,130000.0
2013-03-05 10:15:00,22.26,22.27,22.25,22.27,84500.0,18.4679,18.4762,18.4596,18.4762,84500.0
2013-03-05 10:20:00,22.27,22.28,22.27,22.27,6000.0,18.4762,18.4845,18.4762,18.4762,6000.0
2013-03-05 10:25:00,22.27,22.28,22.27,22.28,4500.0,18.4762,18.4845,18.4762,18.4845,4500.0
2013-03-05 10:30:00,22.28,22.31,22.28,22.3,30000.0,18.4845,18.5094,18.4845,18.5011,30000.0
2013-03-05 10:35:00,22.31,22.32,22.3,22.3,21000.0,18.5094,18.5177,18.5011,18.5011,21000.0
2013-03-05 10:40:00,22.31,22.33,22.31,22.33,51000.0,18.5094,18.526,18.5094,18.526,51000.0
2013-03-05 10:45:00,22.33,22.34,22.33,22.34,32500.0,18.526,18.5343,18.526,18.5343,32500.0
2013-03-05 10:50:00,22.34,22.34,22.32,22.32,98500.0,18.5343,18.5343,18.5177,18.5177,98500.0
2013-03-05 10:55:00,22.32,22.33,22.3,22.31,383000.0,18.5177,18.526,18.5011,18.5094,383000.0
2013-03-05 11:00:00,22.31,22.31,22.27,22.27,33500.0,18.5094,18.5094,18.4762,18.4762,33500.0
2013-03-05 11:05:00,22.26,22.3,22.26,22.3,64500.0,18.4679,18.5011,18.4679,18.5011,64500.0
2013-03-05 11:10:00,22.3,22.32,22.3,22.32,22500.0,18.5011,18.5177,18.5011,18.5177,22500.0
2013-03-05 11:15:00,22.32,22.32,22.3,22.31,9000.0,18.5177,18.5177,18.5011,18.5094,9000.0
2013-03-05 11:20:00,22.31,22.31,22.3,22.3,137500.0,18.5094,18.5094,18.5011,18.5011,137500.0
2013-03-05 11:25:00,22.3,22.31,22.3,22.3,62000.0,18.5011,18.5094,18.5011,18.5011,62000.0
2013-03-05 11:30:00,22.31,22.31,22.3,22.3,18000.0,18.5094,18.5094,18.5011,18.5011,18000.0
2013-03-05 11:35:00,22.29,22.3,22.27,22.28,16500.0,18.4928,18.5011,18.4762,18.4845,16500.0
2013-03-05 11:40:00,22.27,22.29,22.27,22.29,28500.0,18.4762,18.4928,18.4762,18.4928,28500.0
2013-03-05 11:45:00,22.29,22.3,22.29,22.3,33000.0,18.4928,18.5011,18.4928,18.5011,33000.0
2013-03-05 11:50:00,22.3,22.3,22.3,22.3,104000.0,18.5011,18.5011,18.5011,18.5011,104000.0
2013-03-05 11:55:00,22.3,22.3,22.3,22.3,116500.0,18.5011,18.5011,18.5011,18.5011,116500.0
2013-03-05 12:00:00,22.3,22.31,22.3,22.3,36000.0,18.5011,18.5094,18.5011,18.5011,36000.0
2013-03-05 12:05:00,22.3,22.31,22.3,22.31,36500.0,18.5011,18.5094,18.5011,18.5094,36500.0
2013-03-05 12:10:00,22.31,22.32,22.3,22.3,21500.0,18.5094,18.5177,18.5011,18.5011,21500.0
2013-03-05 12:15:00,22.3,22.3,22.29,22.29,19500.0,18.5011,18.5011,18.4928,18.4928,19500.0
2013-03-05 12:20:00,22.29,22.3,22.29,22.29,7000.0,18.4928,18.5011,18.4928,18.4928,7000.0
2013-03-05 12:25:00,22.29,22.29,22.28,22.29,101000.0,18.4928,18.4928,18.4845,18.4928,101000.0
2013-03-05 12:30:00,22.29,22.3,22.29,22.29,15500.0,18.4928,18.5011,18.4928,18.4928,15500.0
2013-03-05 12:35:00,22.29,22.3,22.29,22.3,26500.0,18.4928,18.5011,18.4928,18.5011,26500.0
2013-03-05 12:40:00,22.29,22.3,22.28,22.29,55000.0,18.4928,18.5011,18.4845,18.4928,55000.0
2013-03-05 12:45:00,22.29,22.3,22.29,22.3,26500.0,18.4928,18.5011,18.4928,18.5011,26500.0
2013-03-05 12:50:00,22.31,22.31,22.3,22.31,9000.0,18.5094,18.5094,18.5011,18.5094,9000.0
2013-03-05 12:55:00,22.31,22.31,22.3,22.31,34000.0,18.5094,18.5094,18.5011,18.5094,34000.0
2013-03-05 13:00:00,22.31,22.31,22.31,22.31,22500.0,18.5094,18.5094,18.5094,18.5094,22500.0
2013-03-05 13:05:00,22.3,22.3,22.3,22.3,11500.0,18.5011,18.5011,18.5011,18.5011,11500.0
2013-03-05 13:10:00,22.3,22.31,22.3,22.3,5500.0,18.5011,18.5094,18.5011,18.5011,5500.0
2013-03-05 13:15:00,22.3,22.32,22.3,22.31,13500.0,18.5011,18.5177,18.5011,18.5094,13500.0
2013-03-05 13:20:00,22.33,22.33,22.32,22.33,22000.0,18.526,18.526,18.5177,18.526,22000.0
2013-03-05 13:25:00,22.33,22.33,22.32,22.33,26000.0,18.526,18.526,18.5177,18.526,26000.0
2013-03-05 13:30:00,22.33,22.35,22.32,22.34,25500.0,18.526,18.5426,18.5177,18.5343,25500.0
2013-03-05 13:35:00,22.34,22.34,22.33,22.33,12500.0,18.5343,18.5343,18.526,18.526,12500.0
2013-03-05 13:40:00,22.33,22.33,22.32,22.32,8500.0,18.526,18.526,18.5177,18.5177,8500.0
2013-03-05 13:45:00,22.32,22.32,22.31,22.31,14000.0,18.5177,18.5177,18.5094,18.5094,14000.0
2013-03-05 13:50:00,22.32,22.32,22.28,22.29,11500.0,18.5177,18.5177,18.4845,18.4928,11500.0
2013-03-05 13:55:00,22.29,22.29,22.28,22.28,12000.0,18.4928,18.4928,18.4845,18.4845,12000.0
2013-03-05 14:00:00,22.3,22.31,22.29,22.3,39000.0,18.5011,18.5094,18.4928,18.5011,39000.0
2013-03-05 14:05:00,22.3,22.3,22.29,22.29,31500.0,18.5011,18.5011,18.4928,18.4928,31500.0
2013-03-05 14:10:00,22.29,22.3,22.29,22.3,11500.0,18.4928,18.5011,18.4928,18.5011,11500.0
2013-03-05 14:15:00,22.3,22.31,22.3,22.31,12500.0,18.5011,18.5094,18.5011,18.5094,12500.0
2013-03-05 14:20:00,22.31,22.31,22.3,22.31,13500.0,18.5094,18.5094,18.5011,18.5094,13500.0
2013-03-05 14:25:00,22.31,22.31,22.28,22.28,32000.0,18.5094,18.5094,18.4845,18.4845,32000.0
2013-03-05 14:30:00,22.28,22.28,22.27,22.28,34000.0,18.4845,18.4845,18.4762,18.4845,34000.0
2013-03-05 14:35:00,22.28,22.29,22.28,22.29,7000.0,18.4845,18.4928,18.4845,18.4928,7000.0
2013-03-05 14:40:00,22.29,22.31,22.29,22.3,64000.0,18.4928,18.5094,18.4928,18.5011,64000.0
2013-03-05 14:45:00,22.3,22.32,22.3,22.31,35500.0,18.5011,18.5177,18.5011,18.5094,35500.0
2013-03-05 14:50:00,22.3,22.3,22.28,22.29,67000.0,18.5011,18.5011,18.4845,18.4928,67000.0
2013-03-05 14:55:00,22.29,22.31,22.28,22.3,82500.0,18.4928,18.5094,18.4845,18.5011,82500.0
2013-03-05 15:00:00,22.3,22.32,22.28,22.3,26500.0,18.5011,18.5177,18.4845,18.5011,26500.0
2013-03-05 15:05:00,22.29,22.31,22.29,22.31,10500.0,18.4928,18.5094,18.4928,18.5094,10500.0
2013-03-05 15:10:00,22.31,22.31,22.29,22.31,62500.0,18.5094,18.5094,18.4928,18.5094,62500.0
2013-03-05 15:15:00,22.31,22.31,22.3,22.31,15500.0,18.5094,18.5094,18.5011,18.5094,15500.0
2013-03-05 15:20:00,22.3,22.31,22.29,22.31,30000.0,18.5011,18.5094,18.4928,18.5094,30000.0
2013-03-05 15:25:00,22.3,22.31,22.3,22.3,29000.0,18.5011,18.5094,18.5011,18.5011,29000.0
2013-03-05 15:30:00,22.3,22.31,22.29,22.3,21000.0,18.5011,18.5094,18.4928,18.5011,21000.0
2013-03-05 15:35:00,22.29,22.32,22.29,22.31,20500.0,18.4928,18.5177,18.4928,18.5094,20500.0
2013-03-05 15:40:00,22.31,22.33,22.31,22.33,68000.0,18.5094,18.526,18.5094,18.526,68000.0
2013-03-05 15:45:00,22.33,22.33,22.31,22.31,68500.0,18.526,18.526,18.5094,18.5094,68500.0
2013-03-05 15:50:00,22.31,22.31,22.3,22.3,61500.0,18.5094,18.5094,18.5011,18.5011,61500.0
2013-03-05 15:55:00,22.3,22.33,22.3,22.32,181500.0,18.5011,18.526,18.5011,18.5177,181500.0
2013-03-06 09:30:00,22.36,22.38,22.36,22.37,116000.0,18.5509,18.5675,18.5509,18.5592,116000.0
2013-03-06 09:35:00,22.37,22.4,22.37,22.38,51000.0,18.5592,18.5841,18.5592,18.5675,51000.0
2013-03-06 09:40:00,22.38,22.38,22.36,22.36,46000.0,18.5675,18.5675,18.5509,18.5509,46000.0
2013-03-06 09:45:00,22.36,22.39,22.35,22.39,34000.0,18.5509,18.5758,18.5426,18.5758,34000.0
2013-03-06 09:50:00,22.38,22.39,22.38,22.39,17000.0,18.5675,18.5758,18.5675,18.5758,17000.0
2013-03-06 09:55:00,22.4,22.43,22.4,22.42,68000.0,18.5841,18.6089,18.5841,18.6006,68000.0
2013-03-06 10:00:00,22.42,22.43,22.41,22.42,48500.0,18.6006,18.6089,18.5923,18.6006,48500.0
2013-03-06 10:05:00,22.41,22.42,22.4,22.4,32500.0,18.5923,18.6006,18.5841,18.5841,32500.0
2013-03-06 10:10:00,22.41,22.42,22.41,22.41,1500.0,18.5923,18.6006,18.5923,18.5923,1500.0
2013-03-06 10:15:00,22.4,22.43,22.4,22.4,10000.0,18.5841,18.6089,18.5841,18.5841,10000.0
2013-03-06 10:20:00,22.39,22.41,22.39,22.41,6500.0,18.5758,18.5923,18.5758,18.5923,6500.0
2013-03-06 10:25:00,22.41,22.42,22.4,22.4,16500.0,18.5923,18.6006,18.5841,18.5841,16500.0
2013-03-06 10:30:00,22.4,22.4,22.36,22.37,22500.0,18.5841,18.5841,18.5509,18.5592,22500.0
2013-03-06 10:35:00,22.37,22.38,22.37,22.38,8000.0,18.5592,18.5675,18.5592,18.5675,8000.0
2013-03-06 10:40:00,22.37,22.38,22.37,22.38,4000.0,18.5592,18.5675,18.5592,18.5675,4000.0
2013-03-06 10:45:00,22.39,22.39,22.38,22.38,24500.0,18.5758,18.5758,18.5675,18.5675,24500.0
2013-03-06 10:50:00,22.38,22.38,22.36,22.36,12500.0,18.5675,18.5675,18.5509,18.5509,12500.0
2013-03-06 10:55:00,22.37,22.37,22.36,22.36,9000.0,18.5592,18.5592,18.5509,18.5509,9000.0
2013-03-06 11:00:00,22.36,22.37,22.36,22.36,6000.0,18.5509,18.5592,18.5509,18.5509,6000.0
2013-03-06 11:05:00,22.35,22.36,22.34,22.35,41500.0,18.5426,18.5509,18.5343,18.5426,41500.0
2013-03-06 11:10:00,22.35,22.37,22.35,22.36,11500.0,18.5426,18.5592,18.5426,18.5509,11500.0
2013-03-06 11:15:00,22.36,22.38,22.35,22.38,12000.0,18.5509,18.5675,18.5426,18.5675,12000.0
2013-03-06 11:20:00,22.37,22.37,22.36,22.37,20500.0,18.5592,18.5592,18.5509,18.5592,20500.0
2013-03-06 11:25:00,22.37,22.37,22.35,22.35,12000.0,18.5592,18.5592,18.5426,18.5426,12000.0
2013-03-06 11:30:00,22.36,22.37,22.35,22.36,37500.0,18.5509,18.5592,18.5426,18.5509,37500.0
2013-03-06 11:35:00,22.36,22.38,22.36,22.37,59000.0,18.5509,18.5675,18.5509,18.5592,59000.0
2013-03-06 11:40:00,22.37,22.37,22.36,22.36,24000.0,18.5592,18.5592,18.5509,18.5509,24000.0
2013-03-06 11:45:00,22.36,22.38,22.36,22.38,15000.0,18.5509,18.5675,18.5509,18.5675,15000.0
2013-03-06 11:50:00,22.38,22.38,22.35,22.35,21500.0,18.5675,18.5675,18.5426,18.5426,21500.0
2013-03-06 11:55:00,22.35,22.36,22.35,22.36,5500.0,18.5426,18.5509,18.5426,18.5509,5500.0
2013-03-06 12:00:00,22.36,22.36,22.33,22.33,26000.0,18.5509,18.5509,18.526,18.526,26000.0
2013-03-06 12:05:00,22.33,22.33,22.31,22.31,19000.0,18.526,18.526,18.5094,18.5094,19000.0
2013-03-06 12:10:00,22.31,22.33,22.31,22.31,36500.0,18.5094,18.526,18.5094,18.5094,36500.0
2013-03-06 12:15:00,22.32,22.34,22.32,22.34,12500.0,18.5177,18.5343,18.5177,18.5343,12500.0
2013-03-06 12:20:00,22.34,22.34,22.33,22.34,14500.0,18.5343,18.5343,18.526,18.5343,14500.0
2013-03-06 12:25:00,22.34,22.34,22.32,22.32,25000.0,18.5343,18.5343,18.5177,18.5177,25000.0
2013-03-06 12:30:00,22.32,22.33,22.32,22.33,6000.0,18.5177,18.526,18.5177,18.526,6000.0
2013-03-06 12:35:00,22.34,22.37,22.34,22.36,41000.0,18.5343,18.5592,18.5343,18.5509,41000.0
2013-03-06 12:40:00,22.36,22.37,22.35,22.37,10500.0,18.5509,18.5592,18.5426,18.5592,10500.0
2013-03-06 12:45:00,22.38,22.38,22.37,22.37,6500.0,18.5675,18.5675,18.5592,18.5592,6500.0
2013-03-06 12:50:00,22.37,22.38,22.36,22.37,15000.0,18.5592,18.5675,18.5509,18.5592,15000.0
2013-03-06 12:55:00,22.37,22.37,22.34,22.34,32500.0,18.5592,18.5592,18.5343,18.5343,32500.0
2013-03-06 13:00:00,22.34,22.35,22.34,22.35,5000.0,18.5343,18.5426,18.5343,18.5426,5000.0
2013-03-06 13:05:00,22.36,22.36,22.35,22.36,9500.0,18.5509,18.5509,18.5426,18.5509,9500.0
2013-03-06 13:10:00,22.35,22.36,22.35,22.36,17500.0,18.5426,18.5509,18.5426,18.5509,17500.0
2013-03-06 13:15:00,22.36,22.36,22.35,22.36,3000.0,18.5509,18.5509,18.5426,18.5509,3000.0
2013-03-06 13:20:00,22.36,22.37,22.35,22.35,11000.0,18.5509,18.5592,18.5426,18.5426,11000.0
2013-03-06 13:25:00,22.35,22.35,22.34,22.35,7000.0,18.5426,18.5426,18.5343,18.5426,7000.0
2013-03-06 13:30:00,22.35,22.35,22.34,22.34,66000.0,18.5426,18.5426,18.5343,18.5343,66000.0
2013-03-06 13:35:00,22.34,22.36,22.34,22.36,11500.0,18.5343,18.5509,18.5343,18.5509,11500.0
2013-03-06 13:40:00,22.36,22.37,22.36,22.37,14500.0,18.5509,18.5592,18.5509,18.5592,14500.0
2013-03-06 13:45:00,22.37,22.37,22.36,22.36,5000.0,18.5592,18.5592,18.5509,18.5509,5000.0
2013-03-06 13:50:00,22.36,22.36,22.35,22.35,5000.0,18.5509,18.5509,18.5426,18.5426,5000.0
2013-03-06 13:55:00,22.35,22.36,22.35,22.36,37000.0,18.5426,18.5509,18.5426,18.5509,37000.0
2013-03-06 14:00:00,22.35,22.37,22.35,22.36,30000.0,18.5426,18.5592,18.5426,18.5509,30000.0
2013-03-06 14:05:00,22.36,22.37,22.36,22.37,7500.0,18.5509,18.5592,18.5509,18.5592,7500.0
2013-03-06 14:10:00,22.36,22.36,22.34,22.34,22500.0,18.5509,18.5509,18.5343,18.5343,22500.0
2013-03-06 14:15:00,22.35,22.36,22.34,22.35,33000.0,18.5426,18.5509,18.5343,18.5426,33000.0
2013-03-06 14:20:00,22.35,22.37,22.35,22.37,35500.0,18.5426,18.5592,18.5426,18.5592,35500.0
2013-03-06 14:25:00,22.36,22.37,22.36,22.36,25500.0,18.5509,18.5592,18.5509,18.5509,25500.0
2013-03-06 14:30:00,22.36,22.38,22.36,22.38,16000.0,18.5509,18.5675,18.5509,18.5675,16000.0
2013-03-06 14:35:00,22.38,22.39,22.37,22.38,17000.0,18.5675,18.5758,18.5592,18.5675,17000.0
2013-03-06 14:40:00,22.38,22.38,22.37,22.37,11500.0,18.5675,18.5675,18.5592,18.5592,11500.0
2013-03-06 14:45:00,22.38,22.39,22.38,22.39,15000.0,18.5675,18.5758,18.5675,18.5758,15000.0
2013-03-06 14:50:00,22.4,22.4,22.38,22.39,29000.0,18.5841,18.5841,18.5675,18.5758,29000.0
2013-03-06 14:55:00,22.38,22.39,22.38,22.38,51000.0,18.5675,18.5758,18.5675,18.5675,51000.0
2013-03-06 15:00:00,22.38,22.38,22.37,22.37,10500.0,18.5675,18.5675,18.5592,18.5592,10500.0
2013-03-06 15:05:00,22.37,22.37,22.36,22.37,21000.0,18.5592,18.5592,18.5509,18.5592,21000.0
2013-03-06 15:10:00,22.37,22.39,22.37,22.37,16000.0,18.5592,18.5758,18.5592,18.5592,16000.0
2013-03-06 15:15:00,22.37,22.38,22.37,22.37,19500.0,18.5592,18.5675,18.5592,18.5592,19500.0
2013-03-06 15:20:00,22.37,22.38,22.37,22.38,18500.0,18.5592,18.5675,18.5592,18.5675,18500.0
2013-03-06 15:25:00,22.37,22.38,22.36,22.37,52000.0,18.5592,18.5675,18.5509,18.5592,52000.0
2013-03-06 15:30:00,22.37,22.37,22.34,22.36,32000.0,18.5592,18.5592,18.5343,18.5509,32000.0
2013-03-06 15:35:00,22.35,22.36,22.34,22.34,14500.0,18.5426,18.5509,18.5343,18.5343,14500.0
2013-03-06 15:40:00,22.35,22.35,22.34,22.34,38500.0,18.5426,18.5426,18.5343,18.5343,38500.0
2013-03-06 15:45:00,22.34,22.35,22.34,22.35,55000.0,18.5343,18.5426,18.5343,18.5426,55000.0
2013-03-06 15:50:00,22.35,22.35,22.34,22.35,22000.0,18.5426,18.5426,18.5343,18.5426,22000.0
2013-03-06 15:55:00,22.35,22.37,22.35,22.36,99500.0,18.5426,18.5592,18.5426,18.5509,99500.0
2013-03-07 09:30:00,22.37,22.41,22.37,22.4,73000.0,18.5592,18.5923,18.5592,18.5841,73000.0
2013-03-07 09:35:00,22.4,22.41,22.38,22.39,27000.0,18.5841,18.5923,18.5675,18.5758,27000.0
2013-03-07 09:40:00,22.38,22.39,22.36,22.38,21500.0,18.5675,18.5758,18.5509,18.5675,21500.0
2013-03-07 09:45:00,22.4,22.4,22.39,22.39,18000.0,18.5841,18.5841,18.5758,18.5758,18000.0
2013-03-07 09:50:00,22.39,22.42,22.37,22.41,50000.0,18.5758,18.6006,18.5592,18.5923,50000.0
2013-03-07 09:55:00,22.43,22.44,22.43,22.44,13000.0,18.6089,18.6172,18.6089,18.6172,13000.0
2013-03-07 10:00:00,22.44,22.45,22.4,22.4,41500.0,18.6172,18.6255,18.5841,18.5841,41500.0
2013-03-07 10:05:00,22.4,22.41,22.39,22.4,11000.0,18.5841,18.5923,18.5758,18.5841,11000.0
2013-03-07 10:10:00,22.4,22.41,22.4,22.41,23500.0,18.5841,18.5923,18.5841,18.5923,23500.0
2013-03-07 10:15:00,22.41,22.41,22.4,22.41,7500.0,18.5923,18.5923,18.5841,18.5923,7500.0
2013-03-07 10:20:00,22.41,22.41,22.4,22.4,40000.0,18.5923,18.5923,18.5841,18.5841,40000.0
2013-03-07 10:25:00,22.4,22.42,22.4,22.42,34500.0,18.5841,18.6006,18.5841,18.6006,34500.0
2013-03-07 10:30:00,22.42,22.45,22.42,22.44,29500.0,18.6006,18.6255,18.6006,18.6172,29500.0
2013-03-07 10:35:00,22.44,22.45,22.42,22.42,86500.0,18.6172,18.6255,18.6006,18.6006,86500.0
2013-03-07 10:40:00,22.43,22.43,22.42,22.43,10500.0,18.6089,18.6089,18.6006,18.6089,10500.0
2013-03-07 10:45:00,22.44,22.44,22.43,22.44,3500.0,18.6172,18.6172,18.6089,18.6172,3500.0
2013-03-07 10:50:00,22.42,22.43,22.41,22.42,12500.0,18.6006,18.6089,18.5923,18.6006,12500.0
2013-03-07 10:55:00,22.42,22.42,22.42,22.42,15500.0,18.6006,18.6006,18.6006,18.6006,15500.0
2013-03-07 11:00:00,22.41,22.43,22.41,22.43,16000.0,18.5923,18.6089,18.5923,18.6089,16000.0
2013-03-07 11:05:00,22.43,22.44,22.43,22.44,38500.0,18.6089,18.6172,18.6089,18.6172,38500.0
2013-03-07 11:10:00,22.44,22.45,22.43,22.44,11000.0,18.6172,18.6255,18.6089,18.6172,11000.0
2013-03-07 11:15:00,22.44,22.44,22.42,22.42,6500.0,18.6172,18.6172,18.6006,18.6006,6500.0
2013-03-07 11:20:00,22.42,22.43,22.42,22.42,37500.0,18.6006,18.6089,18.6006,18.6006,37500.0
2013-03-07 11:25:00,22.42,22.42,22.42,22.42,11000.0,18.6006,18.6006,18.6006,18.6006,11000.0
2013-03-07 11:30:00,22.42,22.43,22.42,22.42,31000.0,18.6006,18.6089,18.6006,18.6006,31000.0
2013-03-07 11:35:00,22.42,22.43,22.42,22.43,23000.0,18.6006,18.6089,18.6006,18.6089,23000.0
2013-03-07 11:40:00,22.43,22.43,22.42,22.43,11000.0,18.6089,18.6089,18.6006,18.6089,11000.0
2013-03-07 11:45:00,22.43,22.43,22.42,22.42,34000.0,18.6089,18.6089,18.6006,18.6006,34000.0
2013-03-07 11:50:00,22.43,22.44,22.43,22.43,17000.0,18.6089,18.6172,18.6089,18.6089,17000.0
2013-03-07 11:55:00,22.44,22.44,22.42,22.42,37500.0,18.6172,18.6172,18.6006,18.6006,37500.0
2013-03-07 12:00:00,22.42,22.42,22.42,22.42,26500.0,18.6006,18.6006,18.6006,18.6006,26500.0
2013-03-07 12:05:00,22.42,22.42,22.41,22.41,10500.0,18.6006,18.6006,18.5923,18.5923,10500.0
2013-03-07 12:10:00,22.41,22.41,22.41,22.41,11500.0,18.5923,18.5923,18.5923,18.5923,11500.0
2013-03-07 12:15:00,22.41,22.42,22.41,22.41,20000.0,18.5923,18.6006,18.5923,18.5923,20000.0
2013-03-07 12:20:00,22.41,22.41,22.41,22.41,1000.0,18.5923,18.5923,18.5923,18.5923,1000.0
2013-03-07 12:25:00,22.42,22.42,22.42,22.42,15500.0,18.6006,18.6006,18.6006,18.6006,15500.0
2013-03-07 12:30:00,22.42,22.43,22.42,22.42,40500.0,18.6006,18.6089,18.6006,18.6006,40500.0
2013-03-07 12:35:00,22.42,22.42,22.41,22.41,62500.0,18.6006,18.6006,18.5923,18.5923,62500.0
2013-03-07 12:40:00,22.41,22.41,22.4,22.4,76000.0,18.5923,18.5923,18.5841,18.5841,76000.0
2013-03-07 12:45:00,22.4,22.4,22.4,22.4,1000.0,18.5841,18.5841,18.5841,18.5841,1000.0
2013-03-07 12:50:00,22.41,22.42,22.41,22.41,38000.0,18.5923,18.6006,18.5923,18.5923,38000.0
2013-03-07 12:55:00,22.41,22.42,22.41,22.42,14500.0,18.5923,18.6006,18.5923,18.6006,14500.0
2013-03-07 13:00:00,22.42,22.42,22.41,22.42,32500.0,18.6006,18.6006,18.5923,18.6006,32500.0
2013-03-07 13:05:00,22.42,22.42,22.4,22.41,23500.0,18.6006,18.6006,18.5841,18.5923,23500.0
2013-03-07 13:10:00,22.41,22.41,22.41,22.41,26500.0,18.5923,18.5923,18.5923,18.5923,26500.0
2013-03-07 13:15:00,22.42,22.42,22.41,22.41,25500.0,18.6006,18.6006,18.5923,18.5923,25500.0
2013-03-07 13:20:00,22.41,22.42,22.41,22.41,62000.0,18.5923,18.6006,18.5923,18.5923,62000.0
2013-03-07 13:25:00,22.41,22.41,22.4,22.4,417500.0,18.5923,18.5923,18.5841,18.5841,417500.0
2013-03-07 13:30:00,22.39,22.39,22.39,22.39,14500.0,18.5758,18.5758,18.5758,18.5758,14500.0
2013-03-07 13:35:00,22.39,22.39,22.38,22.38,16000.0,18.5758,18.5758,18.5675,18.5675,16000.0
2013-03-07 13:40:00,22.39,22.39,22.39,22.39,11500.0,18.5758,18.5758,18.5758,18.5758,11500.0
2013-03-07 13:45:00,22.38,22.4,22.38,22.4,7500.0,18.5675,18.5841,18.5675,18.5841,7500.0
2013-03-07 13:50:00,22.39,22.4,22.39,22.4,11000.0,18.5758,18.5841,18.5758,18.5841,11000.0
2013-03-07 13:55:00,22.4,22.41,22.4,22.41,9500.0,18.5841,18.5923,18.5841,18.5923,9500.0
2013-03-07 14:00:00,22.41,22.41,22.4,22.41,8000.0,18.5923,18.5923,18.5841,18.5923,8000.0
2013-03-07 14:05:00,22.4,22.4,22.38,22.38,11000.0,18.5841,18.5841,18.5675,18.5675,11000.0
2013-03-07 14:10:00,22.38,22.38,22.37,22.37,10000.0,18.5675,18.5675,18.5592,18.5592,10000.0
2013-03-07 14:15:00,22.38,22.38,22.38,22.38,8500.0,18.5675,18.5675,18.5675,18.5675,8500.0
2013-03-07 14:20:00,22.38,22.38,22.38,22.38,33000.0,18.5675,18.5675,18.5675,18.5675,33000.0
2013-03-07 14:25:00,22.38,22.4,22.38,22.4,14500.0,18.5675,18.5841,18.5675,18.5841,14500.0
2013-03-07 14:30:00,22.4,22.4,22.39,22.4,24000.0,18.5841,18.5841,18.5758,18.5841,24000.0
2013-03-07 14:35:00,22.4,22.4,22.39,22.39,23500.0,18.5841,18.5841,18.5758,18.5758,23500.0
2013-03-07 14:40:00,22.4,22.4,22.39,22.39,31000.0,18.5841,18.5841,18.5758,18.5758,31000.0
2013-03-07 14:45:00,22.39,22.4,22.39,22.4,9000.0,18.5758,18.5841,18.5758,18.5841,9000.0
2013-03-07 14:50:00,22.4,22.4,22.39,22.39,14500.0,18.5841,18.5841,18.5758,18.5758,14500.0
2013-03-07 14:55:00,22.4,22.41,22.4,22.4,11000.0,18.5841,18.5923,18.5841,18.5841,11000.0
2013-03-07 15:00:00,22.4,22.4,22.39,22.4,24000.0,18.5841,18.5841,18.5758,18.5841,24000.0
2013-03-07 15:05:00,22.41,22.41,22.4,22.4,13500.0,18.5923,18.5923,18.5841,18.5841,13500.0
2013-03-07 15:10:00,22.41,22.42,22.41,22.42,38500.0,18.5923,18.6006,18.5923,18.6006,38500.0
2013-03-07 15:15:00,22.42,22.42,22.41,22.42,13000.0,18.6006,18.6006,18.5923,18.6006,13000.0
2013-03-07 15:20:00,22.41,22.41,22.4,22.4,48500.0,18.5923,18.5923,18.5841,18.5841,48500.0
2013-03-07 15:25:00,22.4,22.41,22.4,22.41,87000.0,18.5841,18.5923,18.5841,18.5923,87000.0
2013-03-07 15:30:00,22.41,22.42,22.41,22.42,20500.0,18.5923,18.6006,18.5923,18.6006,20500.0
2013-03-07 15:35:00,22.42,22.42,22.42,22.42,68500.0,18.6006,18.6006,18.6006,18.6006,68500.0
2013-03-07 15:40:00,22.42,22.43,22.41,22.41,53500.0,18.6006,18.6089,18.5923,18.5923,53500.0
2013-03-07 15:45:00,22.41,22.42,22.4,22.42,40000.0,18.5923,18.6006,18.5841,18.6006,40000.0
2013-03-07 15:50:00,22.42,22.42,22.41,22.41,58000.0,18.6006,18.6006,18.5923,18.5923,58000.0
2013-03-07 15:55:00,22.41,22.43,22.41,22.43,174500.0,18.5923,18.6089,18.5923,18.6089,174500.0
2013-03-08 09:30:00,22.56,22.58,22.54,22.55,377500.0,18.7168,18.7334,18.7002,18.7085,377500.0
2013-03-08 09:35:00,22.55,22.56,22.54,22.54,30500.0,18.7085,18.7168,18.7002,18.7002,30500.0
2013-03-08 09:40:00,22.53,22.53,22.48,22.48,33500.0,18.6919,18.6919,18.6504,18.6504,33500.0
2013-03-08 09:45:00,22.48,22.49,22.46,22.46,19500.0,18.6504,18.6587,18.6338,18.6338,19500.0
2013-03-08 09:50:00,22.47,22.51,22.47,22.49,39500.0,18.6421,18.6753,18.6421,18.6587,39500.0
2013-03-08 09:55:00,22.49,22.49,22.48,22.48,30500.0,18.6587,18.6587,18.6504,18.6504,30500.0
2013-03-08 10:00:00,22.47,22.48,22.45,22.48,28500.0,18.6421,18.6504,18.6255,18.6504,28500.0
2013-03-08 10:05:00,22.48,22.48,22.45,22.46,15500.0,18.6504,18.6504,18.6255,18.6338,15500.0
2013-03-08 10:10:00,22.46,22.46,22.42,22.42,52000.0,18.6338,18.6338,18.6006,18.6006,52000.0
2013-03-08 10:15:00,22.43,22.43,22.41,22.42,22000.0,18.6089,18.6089,18.5923,18.6006,22000.0
2013-03-08 10:20:00,22.43,22.45,22.42,22.44,35500.0,18.6089,18.6255,18.6006,18.6172,35500.0
2013-03-08 10:25:00,22.45,22.47,22.45,22.47,7500.0,18.6255,18.6421,18.6255,18.6421,7500.0
2013-03-08 10:30:00,22.47,22.48,22.45,22.48,16000.0,18.6421,18.6504,18.6255,18.6504,16000.0
2013-03-08 10:35:00,22.48,22.48,22.47,22.47,23000.0,18.6504,18.6504,18.6421,18.6421,23000.0
2013-03-08 10:40:00,22.48,22.49,22.47,22.47,3500.0,18.6504,18.6587,18.6421,18.6421,3500.0
2013-03-08 10:45:00,22.47,22.48,22.46,22.47,5000.0,18.6421,18.6504,18.6338,18.6421,5000.0
2013-03-08 10:50:00,22.48,22.49,22.47,22.47,11500.0,18.6504,18.6587,18.6421,18.6421,11500.0
2013-03-08 10:55:00,22.47,22.49,22.47,22.48,7000.0,18.6421,18.6587,18.6421,18.6504,7000.0
2013-03-08 11:00:00,22.48,22.48,22.46,22.48,28500.0,18.6504,18.6504,18.6338,18.6504,28500.0
2013-03-08 11:05:00,22.49,22.52,22.49,22.51,79000.0,18.6587,18.6836,18.6587,18.6753,79000.0
2013-03-08 11:10:00,22.51,22.52,22.51,22.52,23500.0,18.6753,18.6836,18.6753,18.6836,23500.0
2013-03-08 11:15:00,22.52,22.52,22.51,22.51,11500.0,18.6836,18.6836,18.6753,18.6753,11500.0
2013-03-08 11:20:00,22.51,22.52,22.51,22.51,44000.0,18.6753,18.6836,18.6753,18.6753,44000.0
2013-03-08 11:25:00,22.51,22.53,22.51,22.52,41500.0,18.6753,18.6919,18.6753,18.6836,41500.0
2013-03-08 11:30:00,22.52,22.53,22.52,22.53,22500.0,18.6836,18.6919,18.6836,18.6919,22500.0
2013-03-08 11:35:00,22.54,22.54,22.52,22.52,18000.0,18.7002,18.7002,18.6836,18.6836,18000.0
2013-03-08 11:40:00,22.53,22.53,22.53,22.53,10500.0,18.6919,18.6919,18.6919,18.6919,10500.0
2013-03-08 11:45:00,22.53,22.54,22.53,22.54,61500.0,18.6919,18.7002,18.6919,18.7002,61500.0
2013-03-08 11:50:00,22.55,22.55,22.54,22.54,21500.0,18.7085,18.7085,18.7002,18.7002,21500.0
2013-03-08 11:55:00,22.54,22.54,22.53,22.54,8000.0,18.7002,18.7002,18.6919,18.7002,8000.0
2013-03-08 12:00:00,22.55,22.55,22.54,22.54,27500.0,18.7085,18.7085,18.7002,18.7002,27500.0
2013-03-08 12:05:00,22.55,22.56,22.54,22.56,45000.0,18.7085,18.7168,18.7002,18.7168,45000.0
2013-03-08 12:10:00,22.55,22.56,22.54,22.55,52000.0,18.7085,18.7168,18.7002,18.7085,52000.0
2013-03-08 12:15:00,22.54,22.55,22.54,22.54,137000.0,18.7002,18.7085,18.7002,18.7002,137000.0
2013-03-08 12:20:00,22.54,22.55,22.54,22.55,58000.0,18.7002,18.7085,18.7002,18.7085,58000.0
2013-03-08 12:25:00,22.55,22.55,22.53,22.53,168000.0,18.7085,18.7085,18.6919,18.6919,168000.0
2013-03-08 12:30:00,22.53,22.54,22.53,22.53,88000.0,18.6919,18.7002,18.6919,18.6919,88000.0
2013-03-08 12:35:00,22.52,22.53,22.52,22.53,31000.0,18.6836,18.6919,18.6836,18.6919,31000.0
2013-03-08 12:40:00,22.53,22.54,22.53,22.53,18000.0,18.6919,18.7002,18.6919,18.6919,18000.0
2013-03-08 12:45:00,22.54,22.54,22.54,22.54,24500.0,18.7002,18.7002,18.7002,18.7002,24500.0
2013-03-08 12:50:00,22.54,22.55,22.54,22.55,22000.0,18.7002,18.7085,18.7002,18.7085,22000.0
2013-03-08 12:55:00,22.55,22.55,22.55,22.55,10000.0,18.7085,18.7085,18.7085,18.7085,10000.0
2013-03-08 13:00:00,22.55,22.55,22.55,22.55,14500.0,18.7085,18.7085,18.7085,18.7085,14500.0
2013-03-08 13:05:00,22.55,22.55,22.54,22.55,20500.0,18.7085,18.7085,18.7002,18.7085,20500.0
2013-03-08 13:10:00,22.55,22.55,22.55,22.55,9500.0,18.7085,18.7085,18.7085,18.7085,9500.0
2013-03-08 13:15:00,22.55,22.57,22.55,22.56,48000.0,18.7085,18.7251,18.7085,18.7168,48000.0
2013-03-08 13:20:00,22.56,22.56,22.56,22.56,11000.0,18.7168,18.7168,18.7168,18.7168,11000.0
2013-03-08 13:25:00,22.56,22.56,22.56,22.56,10000.0,18.7168,18.7168,18.7168,18.7168,10000.0
2013-03-08 13:30:00,22.56,22.56,22.55,22.56,12500.0,18.7168,18.7168,18.7085,18.7168,12500.0
2013-03-08 13:35:00,22.56,22.59,22.56,22.59,60000.0,18.7168,18.7417,18.7168,18.7417,60000.0
2013-03-08 13:40:00,22.58,22.59,22.57,22.58,22000.0,18.7334,18.7417,18.7251,18.7334,22000.0
2013-03-08 13:45:00,22.57,22.58,22.57,22.58,20500.0,18.7251,18.7334,18.7251,18.7334,20500.0
2013-03-08 13:50:00,22.57,22.58,22.57,22.57,21000.0,18.7251,18.7334,18.7251,18.7251,21000.0
2013-03-08 13:55:00,22.57,22.57,22.56,22.57,24500.0,18.7251,18.7251,18.7168,18.7251,24500.0
2013-03-08 14:00:00,22.57,22.57,22.56,22.57,17000.0,18.7251,18.7251,18.7168,18.7251,17000.0
2013-03-08 14:05:00,22.56,22.57,22.56,22.57,50500.0,18.7168,18.7251,18.7168,18.7251,50500.0
2013-03-08 14:10:00,22.56,22.56,22.56,22.56,8500.0,18.7168,18.7168,18.7168,18.7168,8500.0
2013-03-08 14:15:00,22.56,22.56,22.55,22.56,18500.0,18.7168,18.7168,18.7085,18.7168,18500.0
2013-03-08 14:20:00,22.55,22.57,22.55,22.56,25000.0,18.7085,18.7251,18.7085,18.7168,25000.0
2013-03-08 14:25:00,22.57,22.57,22.56,22.57,15000.0,18.7251,18.7251,18.7168,18.7251,15000.0
2013-03-08 14:30:00,22.57,22.57,22.57,22.57,37500.0,18.7251,18.7251,18.7251,18.7251,37500.0
2013-03-08 14:35:00,22.57,22.57,22.56,22.57,37500.0,18.7251,18.7251,18.7168,18.7251,37500.0
2013-03-08 14:40:00,22.57,22.58,22.57,22.57,56000.0,18.7251,18.7334,18.7251,18.7251,56000.0
2013-03-08 14:45:00,22.57,22.57,22.56,22.57,30500.0,18.7251,18.7251,18.7168,18.7251,30500.0
2013-03-08 14:50:00,22.56,22.57,22.56,22.57,6000.0,18.7168,18.7251,18.7168,18.7251,6000.0
2013-03-08 14:55:00,22.57,22.58,22.57,22.58,41000.0,18.7251,18.7334,18.7251,18.7334,41000.0
2013-03-08 15:00:00,22.58,22.6,22.58,22.6,52000.0,18.7334,18.75,18.7334,18.75,52000.0
2013-03-08 15:05:00,22.59,22.6,22.58,22.59,15500.0,18.7417,18.75,18.7334,18.7417,15500.0
2013-03-08 15:10:00,22.59,22.59,22.59,22.59,28000.0,18.7417,18.7417,18.7417,18.7417,28000.0
2013-03-08 15:15:00,22.59,22.61,22.59,22.61,45000.0,18.7417,18.7583,18.7417,18.7583,45000.0
2013-03-08 15:20:00,22.61,22.61,22.6,22.61,32500.0,18.7583,18.7583,18.75,18.7583,32500.0
2013-03-08 15:25:00,22.61,22.61,22.6,22.6,16000.0,18.7583,18.7583,18.75,18.75,16000.0
2013-03-08 15:30:00,22.6,22.6,22.59,22.6,112000.0,18.75,18.75,18.7417,18.75,112000.0
2013-03-08 15:35:00,22.6,22.6,22.59,22.6,20500.0,18.75,18.75,18.7417,18.75,20500.0
2013-03-08 15:40:00,22.6,22.62,22.6,22.62,41500.0,18.75,18.7666,18.75,18.7666,41500.0
2013-03-08 15:45:00,22.62,22.62,22.62,22.62,10000.0,18.7666,18.7666,18.7666,18.7666,10000.0
2013-03-08 15:50:00,22.63,22.63,22.61,22.61,250500.0,18.7749,18.7749,18.7583,18.7583,250500.0
2013-03-08 15:55:00,22.61,22.62,22.61,22.62,200000.0,18.7583,18.7666,18.7583,18.7666,200000.0
2013-03-11 09:30:00,22.59,22.62,22.56,22.58,80500.0,18.7417,18.7666,18.7168,18.7334,80500.0
2013-03-11 09:35:00,22.57,22.57,22.55,22.56,16500.0,18.7251,18.7251,18.7085,18.7168,16500.0
2013-03-11 09:40:00,22.56,22.56,22.54,22.56,35000.0,18.7168,18.7168,18.7002,18.7168,35000.0
2013-03-11 09:45:00,22.55,22.58,22.55,22.57,15000.0,18.7085,18.7334,18.7085,18.7251,15000.0
2013-03-11 09:50:00,22.58,22.6,22.58,22.59,7000.0,18.7334,18.75,18.7334,18.7417,7000.0
2013-03-11 09:55:00,22.57,22.58,22.57,22.57,12500.0,18.7251,18.7334,18.7251,18.7251,12500.0
2013-03-11 10:00:00,22.57,22.58,22.57,22.57,4000.0,18.7251,18.7334,18.7251,18.7251,4000.0
2013-03-11 10:05:00,22.57,22.57,22.57,22.57,500.0,18.7251,18.7251,18.7251,18.7251,500.0
2013-03-11 10:10:00,22.58,22.59,22.58,22.59,11000.0,18.7334,18.7417,18.7334,18.7417,11000.0
2013-03-11 10:15:00,22.58,22.58,22.57,22.57,12500.0,18.7334,18.7334,18.7251,18.7251,12500.0
2013-03-11 10:20:00,22.57,22.57,22.56,22.56,10000.0,18.7251,18.7251,18.7168,18.7168,10000.0
2013-03-11 10:25:00,22.56,22.56,22.56,22.56,6000.0,18.7168,18.7168,18.7168,18.7168,6000.0
2013-03-11 10:30:00,22.56,22.58,22.56,22.58,9500.0,18.7168,18.7334,18.7168,18.7334,9500.0
2013-03-11 10:35:00,22.58,22.59,22.58,22.59,22000.0,18.7334,18.7417,18.7334,18.7417,22000.0
2013-03-11 10:40:00,22.6,22.6,22.59,22.6,10000.0,18.75,18.75,18.7417,18.75,10000.0
2013-03-11 10:45:00,22.59,22.61,22.59,22.61,5500.0,18.7417,18.7583,18.7417,18.7583,5500.0
2013-03-11 10:50:00,22.59,22.59,22.58,22.58,2500.0,18.7417,18.7417,18.7334,18.7334,2500.0
2013-03-11 10:55:00,22.57,22.58,22.56,22.58,32500.0,18.7251,18.7334,18.7168,18.7334,32500.0
2013-03-11 11:00:00,22.58,22.58,22.57,22.58,26000.0,18.7334,18.7334,18.7251,18.7334,26000.0
2013-03-11 11:05:00,22.58,22.61,22.58,22.6,28000.0,18.7334,18.7583,18.7334,18.75,28000.0
2013-03-11 11:10:00,22.6,22.62,22.6,22.61,14000.0,18.75,18.7666,18.75,18.7583,14000.0
2013-03-11 11:15:00,22.61,22.62,22.61,22.62,9000.0,18.7583,18.7666,18.7583,18.7666,9000.0
2013-03-11 11:20:00,22.62,22.62,22.61,22.61,3000.0,18.7666,18.7666,18.7583,18.7583,3000.0
2013-03-11 11:25:00,22.62,22.62,22.62,22.62,16500.0,18.7666,18.7666,18.7666,18.7666,16500.0
2013-03-11 11:30:00,22.62,22.62,22.61,22.62,35000.0,18.7666,18.7666,18.7583,18.7666,35000.0
2013-03-11 11:35:00,22.62,22.62,22.61,22.62,14000.0,18.7666,18.7666,18.7583,18.7666,14000.0
2013-03-11 11:40:00,22.62,22.62,22.62,22.62,116000.0,18.7666,18.7666,18.7666,18.7666,116000.0
2013-03-11 11:45:00,22.62,22.63,22.62,22.63,28500.0,18.7666,18.7749,18.7666,18.7749,28500.0
2013-03-11 11:50:00,22.63,22.63,22.63,22.63,42500.0,18.7749,18.7749,18.7749,18.7749,42500.0
2013-03-11 11:55:00,22.62,22.62,22.61,22.62,19000.0,18.7666,18.7666,18.7583,18.7666,19000.0
2013-03-11 12:00:00,22.62,22.63,22.62,22.63,23000.0,18.7666,18.7749,18.7666,18.7749,23000.0
2013-03-11 12:05:00,22.63,22.63,22.62,22.62,44000.0,18.7749,18.7749,18.7666,18.7666,44000.0
2013-03-11 12:10:00,22.62,22.63,22.62,22.62,31000.0,18.7666,18.7749,18.7666,18.7666,31000.0
2013-03-11 12:15:00,22.62,22.62,22.61,22.61,9000.0,18.7666,18.7666,18.7583,18.7583,9000.0
2013-03-11 12:20:00,22.61,22.62,22.61,22.61,16000.0,18.7583,18.7666,18.7583,18.7583,16000.0
2013-03-11 12:25:00,22.6,22.61,22.6,22.6,11000.0,18.75,18.7583,18.75,18.75,11000.0
2013-03-11 12:30:00,22.6,22.6,22.6,22.6,7000.0,18.75,18.75,18.75,18.75,7000.0
2013-03-11 12:35:00,22.59,22.6,22.59,22.59,10500.0,18.7417,18.75,18.7417,18.7417,10500.0
2013-03-11 12:40:00,22.59,22.6,22.59,22.59,23000.0,18.7417,18.75,18.7417,18.7417,23000.0
2013-03-11 12:45:00,22.6,22.6,22.6,22.6,8000.0,18.75,18.75,18.75,18.75,8000.0
2013-03-11 12:50:00,22.6,22.6,22.6,22.6,4000.0,18.75,18.75,18.75,18.75,4000.0
2013-03-11 12:55:00,22.6,22.61,22.6,22.61,10000.0,18.75,18.7583,18.75,18.7583,10000.0
2013-03-11 13:00:00,22.62,22.62,22.61,22.61,23500.0,18.7666,18.7666,18.7583,18.7583,23500.0
2013-03-11 13:05:00,22.62,22.62,22.62,22.62,1000.0,18.7666,18.7666,18.7666,18.7666,1000.0
2013-03-11 13:10:00,22.63,22.63,22.62,22.62,15000.0,18.7749,18.7749,18.7666,18.7666,15000.0
2013-03-11 13:15:00,22.63,22.63,22.62,22.63,29500.0,18.7749,18.7749,18.7666,18.7749,29500.0
2013-03-11 13:20:00,22.63,22.64,22.63,22.64,7500.0,18.7749,18.7832,18.7749,18.7832,7500.0
2013-03-11 13:25:00,22.63,22.64,22.63,22.64,12500.0,18.7749,18.7832,18.7749,18.7832,12500.0
2013-03-11 13:30:00,22.64,22.64,22.64,22.64,14500.0,18.7832,18.7832,18.7832,18.7832,14500.0
2013-03-11 13:35:00,22.64,22.64,22.63,22.63,6000.0,18.7832,18.7832,18.7749,18.7749,6000.0
2013-03-11 13:40:00,22.63,22.63,22.62,22.62,13500.0,18.7749,18.7749,18.7666,18.7666,13500.0
2013-03-11 13:45:00,22.62,22.62,22.62,22.62,13500.0,18.7666,18.7666,18.7666,18.7666,13500.0
2013-03-11 13:50:00,22.62,22.62,22.61,22.61,21000.0,18.7666,18.7666,18.7583,18.7583,21000.0
2013-03-11 13:55:00,22.62,22.62,22.61,22.61,15500.0,18.7666,18.7666,18.7583,18.7583,15500.0
2013-03-11 14:00:00,22.61,22.62,22.61,22.62,12000.0,18.7583,18.7666,18.7583,18.7666,12000.0
2013-03-11 14:05:00,22.62,22.62,22.62,22.62,22000.0,18.7666,18.7666,18.7666,18.7666,22000.0
2013-03-11 14:10:00,22.62,22.63,22.62,22.62,18500.0,18.7666,18.7749,18.7666,18.7666,18500.0
2013-03-11 14:15:00,22.62,22.62,22.61,22.61,22500.0,18.7666,18.7666,18.7583,18.7583,22500.0
2013-03-11 14:20:00,22.61,22.62,22.61,22.62,28000.0,18.7583,18.7666,18.7583,18.7666,28000.0
2013-03-11 14:25:00,22.62,22.63,22.61,22.62,29000.0,18.7666,18.7749,18.7583,18.7666,29000.0
2013-03-11 14:30:00,22.62,22.62,22.6,22.6,31500.0,18.7666,18.7666,18.75,18.75,31500.0
2013-03-11 14:35:00,22.6,22.62,22.6,22.61,22500.0,18.75,18.7666,18.75,18.7583,22500.0
2013-03-11 14:40:00,22.61,22.62,22.61,22.62,16500.0,18.7583,18.7666,18.7583,18.7666,16500.0
2013-03-11 14:45:00,22.62,22.64,22.62,22.63,11000.0,18.7666,18.7832,18.7666,18.7749,11000.0
2013-03-11 14:50:00,22.63,22.63,22.62,22.62,26500.0,18.7749,18.7749,18.7666,18.7666,26500.0
2013-03-11 14:55:00,22.62,22.63,22.62,22.62,83000.0,18.7666,18.7749,18.7666,18.7666,83000.0
2013-03-11 15:00:00,22.62,22.62,22.6,22.6,51000.0,18.7666,18.7666,18.75,18.75,51000.0
2013-03-11 15:05:00,22.61,22.61,22.61,22.61,13500.0,18.7583,18.7583,18.7583,18.7583,13500.0
2013-03-11 15:10:00,22.61,22.61,22.6,22.61,16000.0,18.7583,18.7583,18.75,18.7583,16000.0
2013-03-11 15:15:00,22.61,22.62,22.61,22.62,53500.0,18.7583,18.7666,18.7583,18.7666,53500.0
2013-03-11 15:20:00,22.62,22.63,22.62,22.62,29500.0,18.7666,18.7749,18.7666,18.7666,29500.0
2013-03-11 15:25:00,22.62,22.62,22.61,22.62,25500.0,18.7666,18.7666,18.7583,18.7666,25500.0
2013-03-11 15:30:00,22.61,22.62,22.61,22.61,53500.0,18.7583,18.7666,18.7583,18.7583,53500.0
2013-03-11 15:35:00,22.61,22.61,22.6,22.6,19500.0,18.7583,18.7583,18.75,18.75,19500.0
2013-03-11 15:40:00,22.6,22.6,22.6,22.6,55000.0,18.75,18.75,18.75,18.75,55000.0
2013-03-11 15:45:00,22.6,22.61,22.6,22.61,39000.0,18.75,18.7583,18.75,18.7583,39000.0
2013-03-11 15:50:00,22.61,22.62,22.6,22.62,140500.0,18.7583,18.7666,18.75,18.7666,140500.0
2013-03-11 15:55:00,22.62,22.64,22.61,22.64,323500.0,18.7666,18.7832,18.7583,18.7832,323500.0
2013-03-12 09:30:00,22.61,22.62,22.59,22.6,313000.0,18.7583,18.7666,18.7417,18.75,313000.0
2013-03-12 09:35:00,22.6,22.6,22.59,22.6,23500.0,18.75,18.75,18.7417,18.75,23500.0
2013-03-12 09:40:00,22.59,22.62,22.59,22.62,23500.0,18.7417,18.7666,18.7417,18.7666,23500.0
2013-03-12 09:45:00,22.63,22.63,22.61,22.62,13000.0,18.7749,18.7749,18.7583,18.7666,13000.0
2013-03-12 09:50:00,22.63,22.63,22.63,22.63,1500.0,18.7749,18.7749,18.7749,18.7749,1500.0
2013-03-12 09:55:00,22.63,22.64,22.62,22.64,26000.0,18.7749,18.7832,18.7666,18.7832,26000.0
2013-03-12 10:00:00,22.64,22.66,22.64,22.66,8000.0,18.7832,18.7998,18.7832,18.7998,8000.0
2013-03-12 10:05:00,22.66,22.67,22.66,22.67,14000.0,18.7998,18.8081,18.7998,18.8081,14000.0
2013-03-12 10:10:00,22.67,22.67,22.66,22.66,14000.0,18.8081,18.8081,18.7998,18.7998,14000.0
2013-03-12 10:15:00,22.65,22.65,22.64,22.64,4000.0,18.7915,18.7915,18.7832,18.7832,4000.0
2013-03-12 10:20:00,22.64,22.66,22.63,22.66,11500.0,18.7832,18.7998,18.7749,18.7998,11500.0
2013-03-12 10:25:00,22.65,22.66,22.65,22.66,11000.0,18.7915,18.7998,18.7915,18.7998,11000.0
2013-03-12 10:30:00,22.66,22.66,22.65,22.65,2500.0,18.7998,18.7998,18.7915,18.7915,2500.0
2013-03-12 10:35:00,22.64,22.64,22.62,22.63,7500.0,18.7832,18.7832,18.7666,18.7749,7500.0
2013-03-12 10:40:00,22.63,22.64,22.63,22.63,4500.0,18.7749,18.7832,18.7749,18.7749,4500.0
2013-03-12 10:45:00,22.63,22.64,22.62,22.64,39000.0,18.7749,18.7832,18.7666,18.7832,39000.0
2013-03-12 10:50:00,22.64,22.65,22.64,22.65,24500.0,18.7832,18.7915,18.7832,18.7915,24500.0
2013-03-12 10:55:00,22.65,22.65,22.63,22.63,53500.0,18.7915,18.7915,18.7749,18.7749,53500.0
2013-03-12 11:00:00,22.63,22.63,22.61,22.61,37500.0,18.7749,18.7749,18.7583,18.7583,37500.0
2013-03-12 11:05:00,22.61,22.61,22.58,22.59,47500.0,18.7583,18.7583,18.7334,18.7417,47500.0
2013-03-12 11:10:00,22.58,22.59,22.58,22.58,32500.0,18.7334,18.7417,18.7334,18.7334,32500.0
2013-03-12 11:15:00,22.58,22.59,22.58,22.58,27500.0,18.7334,18.7417,18.7334,18.7334,27500.0
2013-03-12 11:20:00,22.58,22.58,22.56,22.56,35000.0,18.7334,18.7334,18.7168,18.7168,35000.0
2013-03-12 11:25:00,22.56,22.57,22.56,22.56,34000.0,18.7168,18.7251,18.7168,18.7168,34000.0
2013-03-12 11:30:00,22.55,22.56,22.54,22.55,97000.0,18.7085,18.7168,18.7002,18.7085,97000.0
2013-03-12 11:35:00,22.55,22.57,22.55,22.56,22000.0,18.7085,18.7251,18.7085,18.7168,22000.0
2013-03-12 11:40:00,22.56,22.57,22.56,22.56,11000.0,18.7168,18.7251,18.7168,18.7168,11000.0
2013-03-12 11:45:00,22.56,22.56,22.54,22.56,77500.0,18.7168,18.7168,18.7002,18.7168,77500.0
2013-03-12 11:50:00,22.56,22.57,22.56,22.57,50000.0,18.7168,18.7251,18.7168,18.7251,50000.0
2013-03-12 11:55:00,22.57,22.6,22.57,22.59,43500.0,18.7251,18.75,18.7251,18.7417,43500.0
2013-03-12 12:00:00,22.58,22.59,22.57,22.57,359500.0,18.7334,18.7417,18.7251,18.7251,359500.0
2013-03-12 12:05:00,22.57,22.59,22.56,22.58,269500.0,18.7251,18.7417,18.7168,18.7334,269500.0
2013-03-12 12:10:00,22.58,22.58,22.57,22.58,21500.0,18.7334,18.7334,18.7251,18.7334,21500.0
2013-03-12 12:15:00,22.58,22.59,22.58,22.58,36500.0,18.7334,18.7417,18.7334,18.7334,36500.0
2013-03-12 12:20:00,22.58,22.58,22.57,22.57,48000.0,18.7334,18.7334,18.7251,18.7251,48000.0
2013-03-12 12:25:00,22.57,22.57,22.56,22.57,49500.0,18.7251,18.7251,18.7168,18.7251,49500.0
2013-03-12 12:30:00,22.57,22.58,22.57,22.58,55500.0,18.7251,18.7334,18.7251,18.7334,55500.0
2013-03-12 12:35:00,22.58,22.58,22.57,22.58,40500.0,18.7334,18.7334,18.7251,18.7334,40500.0
2013-03-12 12:40:00,22.58,22.59,22.56,22.59,65500.0,18.7334,18.7417,18.7168,18.7417,65500.0
2013-03-12 12:45:00,22.58,22.58,22.57,22.58,30000.0,18.7334,18.7334,18.7251,18.7334,30000.0
2013-03-12 12:50:00,22.58,22.58,22.57,22.58,16000.0,18.7334,18.7334,18.7251,18.7334,16000.0
2013-03-12 12:55:00,22.59,22.6,22.59,22.59,13000.0,18.7417,18.75,18.7417,18.7417,13000.0
2013-03-12 13:00:00,22.59,22.59,22.58,22.58,27500.0,18.7417,18.7417,18.7334,18.7334,27500.0
2013-03-12 13:05:00,22.58,22.59,22.58,22.58,23000.0,18.7334,18.7417,18.7334,18.7334,23000.0
2013-03-12 13:10:00,22.58,22.59,22.57,22.59,23000.0,18.7334,18.7417,18.7251,18.7417,23000.0
2013-03-12 13:15:00,22.59,22.6,22.58,22.6,56000.0,18.7417,18.75,18.7334,18.75,56000.0
2013-03-12 13:20:00,22.6,22.6,22.59,22.59,41000.0,18.75,18.75,18.7417,18.7417,41000.0
2013-03-12 13:25:00,22.59,22.6,22.58,22.6,45000.0,18.7417,18.75,18.7334,18.75,45000.0
2013-03-12 13:30:00,22.59,22.59,22.58,22.59,22000.0,18.7417,18.7417,18.7334,18.7417,22000.0
2013-03-12 13:35:00,22.59,22.6,22.59,22.59,18000.0,18.7417,18.75,18.7417,18.7417,18000.0
2013-03-12 13:40:00,22.59,22.6,22.59,22.59,45000.0,18.7417,18.75,18.7417,18.7417,45000.0
2013-03-12 13:45:00,22.6,22.6,22.58,22.59,36500.0,18.75,18.75,18.7334,18.7417,36500.0
2013-03-12 13:50:00,22.59,22.59,22.57,22.57,32500.0,18.7417,18.7417,18.7251,18.7251,32500.0
2013-03-12 13:55:00,22.58,22.58,22.56,22.57,28000.0,18.7334,18.7334,18.7168,18.7251,28000.0
2013-03-12 14:00:00,22.58,22.58,22.57,22.57,19000.0,18.7334,18.7334,18.7251,18.7251,19000.0
2013-03-12 14:05:00,22.58,22.58,22.56,22.56,45500.0,18.7334,18.7334,18.7168,18.7168,45500.0
2013-03-12 14:10:00,22.56,22.57,22.55,22.56,60000.0,18.7168,18.7251,18.7085,18.7168,60000.0
2013-03-12 14:15:00,22.57,22.57,22.56,22.57,38500.0,18.7251,18.7251,18.7168,18.7251,38500.0
2013-03-12 14:20:00,22.57,22.57,22.56,22.56,53000.0,18.7251,18.7251,18.7168,18.7168,53000.0
2013-03-12 14:25:00,22.57,22.57,22.56,22.56,45000.0,18.7251,18.7251,18.7168,18.7168,45000.0
2013-03-12 14:30:00,22.57,22.58,22.57,22.58,43000.0,18.7251,18.7334,18.7251,18.7334,43000.0
2013-03-12 14:35:00,22.58,22.58,22.57,22.58,471500.0,18.7334,18.7334,18.7251,18.7334,471500.0
2013-03-12 14:40:00,22.58,22.59,22.57,22.59,62000.0,18.7334,18.7417,18.7251,18.7417,62000.0
2013-03-12 14:45:00,22.6,22.6,22.59,22.6,45500.0,18.75,18.75,18.7417,18.75,45500.0
2013-03-12 14:50:00,22.6,22.6,22.59,22.6,40500.0,18.75,18.75,18.7417,18.75,40500.0
2013-03-12 14:55:00,22.6,22.6,22.58,22.59,33500.0,18.75,18.75,18.7334,18.7417,33500.0
2013-03-12 15:00:00,22.59,22.6,22.59,22.6,37000.0,18.7417,18.75,18.7417,18.75,37000.0
2013-03-12 15:05:00,22.6,22.6,22.59,22.6,57500.0,18.75,18.75,18.7417,18.75,57500.0
2013-03-12 15:10:00,22.6,22.62,22.6,22.62,50500.0,18.75,18.7666,18.75,18.7666,50500.0
2013-03-12 15:15:00,22.62,22.62,22.61,22.61,48500.0,18.7666,18.7666,18.7583,18.7583,48500.0
2013-03-12 15:20:00,22.61,22.62,22.61,22.62,42000.0,18.7583,18.7666,18.7583,18.7666,42000.0
2013-03-12 15:25:00,22.62,22.62,22.61,22.61,58500.0,18.7666,18.7666,18.7583,18.7583,58500.0
2013-03-12 15:30:00,22.62,22.62,22.61,22.61,98500.0,18.7666,18.7666,18.7583,18.7583,98500.0
2013-03-12 15:35:00,22.61,22.63,22.61,22.63,37500.0,18.7583,18.7749,18.7583,18.7749,37500.0
2013-03-12 15:40:00,22.63,22.64,22.63,22.63,105000.0,18.7749,18.7832,18.7749,18.7749,105000.0
2013-03-12 15:45:00,22.63,22.63,22.61,22.62,67000.0,18.7749,18.7749,18.7583,18.7666,67000.0
2013-03-12 15:50:00,22.62,22.62,22.61,22.62,46500.0,18.7666,18.7666,18.7583,18.7666,46500.0
2013-03-12 15:55:00,22.62,22.63,22.61,22.62,730500.0,18.7666,18.7749,18.7583,18.7666,730500.0
2013-03-13 09:30:00,22.65,22.65,22.62,22.64,49000.0,18.7915,18.7915,18.7666,18.7832,49000.0
2013-03-13 09:35:00,22.65,22.67,22.64,22.65,104500.0,18.7915,18.8081,18.7832,18.7915,104500.0
2013-03-13 09:40:00,22.63,22.64,22.59,22.61,90000.0,18.7749,18.7832,18.7417,18.7583,90000.0
2013-03-13 09:45:00,22.62,22.62,22.6,22.6,25500.0,18.7666,18.7666,18.75,18.75,25500.0
2013-03-13 09:50:00,22.62,22.63,22.6,22.62,21500.0,18.7666,18.7749,18.75,18.7666,21500.0
2013-03-13 09:55:00,22.61,22.63,22.61,22.63,13000.0,18.7583,18.7749,18.7583,18.7749,13000.0
2013-03-13 10:00:00,22.63,22.63,22.6,22.61,29500.0,18.7749,18.7749,18.75,18.7583,29500.0
2013-03-13 10:05:00,22.61,22.62,22.6,22.61,25000.0,18.7583,18.7666,18.75,18.7583,25000.0
2013-03-13 10:10:00,22.61,22.63,22.61,22.63,29500.0,18.7583,18.7749,18.7583,18.7749,29500.0
2013-03-13 10:15:00,22.63,22.63,22.62,22.63,51000.0,18.7749,18.7749,18.7666,18.7749,51000.0
2013-03-13 10:20:00,22.63,22.64,22.62,22.64,27500.0,18.7749,18.7832,18.7666,18.7832,27500.0
2013-03-13 10:25:00,22.64,22.64,22.63,22.63,69500.0,18.7832,18.7832,18.7749,18.7749,69500.0
2013-03-13 10:30:00,22.63,22.64,22.63,22.63,22000.0,18.7749,18.7832,18.7749,18.7749,22000.0
2013-03-13 10:35:00,22.63,22.65,22.62,22.65,45500.0,18.7749,18.7915,18.7666,18.7915,45500.0
2013-03-13 10:40:00,22.66,22.67,22.65,22.66,24000.0,18.7998,18.8081,18.7915,18.7998,24000.0
2013-03-13 10:45:00,22.66,22.67,22.65,22.66,25500.0,18.7998,18.8081,18.7915,18.7998,25500.0
2013-03-13 10:50:00,22.66,22.67,22.66,22.66,36000.0,18.7998,18.8081,18.7998,18.7998,36000.0
2013-03-13 10:55:00,22.66,22.68,22.66,22.68,19500.0,18.7998,18.8164,18.7998,18.8164,19500.0
2013-03-13 11:00:00,22.68,22.69,22.68,22.68,52000.0,18.8164,18.8246,18.8164,18.8164,52000.0
2013-03-13 11:05:00,22.68,22.68,22.68,22.68,16000.0,18.8164,18.8164,18.8164,18.8164,16000.0
2013-03-13 11:10:00,22.69,22.7,22.69,22.7,22000.0,18.8246,18.8329,18.8246,18.8329,22000.0
2013-03-13 11:15:00,22.7,22.7,22.69,22.69,20000.0,18.8329,18.8329,18.8246,18.8246,20000.0
2013-03-13 11:20:00,22.7,22.7,22.68,22.69,47500.0,18.8329,18.8329,18.8164,18.8246,47500.0
2013-03-13 11:25:00,22.69,22.69,22.68,22.68,21500.0,18.8246,18.8246,18.8164,18.8164,21500.0
2013-03-13 11:30:00,22.69,22.69,22.67,22.68,36000.0,18.8246,18.8246,18.8081,18.8164,36000.0
2013-03-13 11:35:00,22.68,22.69,22.68,22.68,27000.0,18.8164,18.8246,18.8164,18.8164,27000.0
2013-03-13 11:40:00,22.68,22.68,22.67,22.68,27000.0,18.8164,18.8164,18.8081,18.8164,27000.0
2013-03-13 11:45:00,22.68,22.68,22.67,22.67,41000.0,18.8164,18.8164,18.8081,18.8081,41000.0
2013-03-13 11:50:00,22.67,22.68,22.66,22.68,18500.0,18.8081,18.8164,18.7998,18.8164,18500.0
2013-03-13 11:55:00,22.68,22.68,22.66,22.66,17500.0,18.8164,18.8164,18.7998,18.7998,17500.0
2013-03-13 12:00:00,22.66,22.66,22.66,22.66,27000.0,18.7998,18.7998,18.7998,18.7998,27000.0
2013-03-13 12:05:00,22.67,22.68,22.67,22.67,38000.0,18.8081,18.8164,18.8081,18.8081,38000.0
2013-03-13 12:10:00,22.68,22.68,22.68,22.68,71000.0,18.8164,18.8164,18.8164,18.8164,71000.0
2013-03-13 12:15:00,22.68,22.69,22.68,22.69,61000.0,18.8164,18.8246,18.8164,18.8246,61000.0
2013-03-13 12:20:00,22.69,22.7,22.69,22.7,44500.0,18.8246,18.8329,18.8246,18.8329,44500.0
2013-03-13 12:25:00,22.7,22.71,22.7,22.71,50000.0,18.8329,18.8412,18.8329,18.8412,50000.0
2013-03-13 12:30:00,22.71,22.71,22.7,22.71,27000.0,18.8412,18.8412,18.8329,18.8412,27000.0
2013-03-13 12:35:00,22.71,22.73,22.71,22.73,48000.0,18.8412,18.8578,18.8412,18.8578,48000.0
2013-03-13 12:40:00,22.73,22.74,22.73,22.73,11500.0,18.8578,18.8661,18.8578,18.8578,11500.0
2013-03-13 12:45:00,22.73,22.73,22.72,22.72,51000.0,18.8578,18.8578,18.8495,18.8495,51000.0
2013-03-13 12:50:00,22.72,22.73,22.72,22.73,28500.0,18.8495,18.8578,18.8495,18.8578,28500.0
2013-03-13 12:55:00,22.73,22.73,22.72,22.72,24500.0,18.8578,18.8578,18.8495,18.8495,24500.0
2013-03-13 13:00:00,22.72,22.72,22.71,22.71,25000.0,18.8495,18.8495,18.8412,18.8412,25000.0
2013-03-13 13:05:00,22.71,22.71,22.71,22.71,23500.0,18.8412,18.8412,18.8412,18.8412,23500.0
2013-03-13 13:10:00,22.71,22.71,22.71,22.71,18000.0,18.8412,18.8412,18.8412,18.8412,18000.0
2013-03-13 13:15:00,22.71,22.72,22.71,22.71,26500.0,18.8412,18.8495,18.8412,18.8412,26500.0
2013-03-13 13:20:00,22.71,22.71,22.7,22.71,12000.0,18.8412,18.8412,18.8329,18.8412,12000.0
2013-03-13 13:25:00,22.7,22.71,22.7,22.71,15000.0,18.8329,18.8412,18.8329,18.8412,15000.0
2013-03-13 13:30:00,22.71,22.71,22.7,22.7,20000.0,18.8412,18.8412,18.8329,18.8329,20000.0
2013-03-13 13:35:00,22.7,22.71,22.7,22.71,31000.0,18.8329,18.8412,18.8329,18.8412,31000.0
2013-03-13 13:40:00,22.7,22.72,22.7,22.72,67500.0,18.8329,18.8495,18.8329,18.8495,67500.0
2013-03-13 13:45:00,22.72,22.73,22.72,22.73,62500.0,18.8495,18.8578,18.8495,18.8578,62500.0
2013-03-13 13:50:00,22.73,22.73,22.73,22.73,21000.0,18.8578,18.8578,18.8578,18.8578,21000.0
2013-03-13 13:55:00,22.73,22.73,22.72,22.72,15000.0,18.8578,18.8578,18.8495,18.8495,15000.0
2013-03-13 14:00:00,22.73,22.73,22.72,22.72,41000.0,18.8578,18.8578,18.8495,18.8495,41000.0
2013-03-13 14:05:00,22.72,22.73,22.72,22.73,31000.0,18.8495,18.8578,18.8495,18.8578,31000.0
2013-03-13 14:10:00,22.73,22.73,22.73,22.73,26500.0,18.8578,18.8578,18.8578,18.8578,26500.0
2013-03-13 14:15:00,22.73,22.74,22.73,22.73,75500.0,18.8578,18.8661,18.8578,18.8578,75500.0
2013-03-13 14:20:00,22.73,22.74,22.72,22.72,54000.0,18.8578,18.8661,18.8495,18.8495,54000.0
2013-03-13 14:25:00,22.72,22.73,22.72,22.72,20500.0,18.8495,18.8578,18.8495,18.8495,20500.0
2013-03-13 14:30:00,22.73,22.73,22.72,22.73,41500.0,18.8578,18.8578,18.8495,18.8578,41500.0
2013-03-13 14:35:00,22.73,22.73,22.72,22.72,22000.0,18.8578,18.8578,18.8495,18.8495,22000.0
2013-03-13 14:40:00,22.72,22.72,22.72,22.72,33000.0,18.8495,18.8495,18.8495,18.8495,33000.0
2013-03-13 14:45:00,22.71,22.72,22.71,22.72,274000.0,18.8412,18.8495,18.8412,18.8495,274000.0
2013-03-13 14:50:00,22.72,22.72,22.71,22.71,161500.0,18.8495,18.8495,18.8412,18.8412,161500.0
2013-03-13 14:55:00,22.71,22.71,22.7,22.71,15000.0,18.8412,18.8412,18.8329,18.8412,15000.0
2013-03-13 15:00:00,22.71,22.72,22.7,22.71,57500.0,18.8412,18.8495,18.8329,18.8412,57500.0
2013-03-13 15:05:00,22.71,22.71,22.67,22.68,118000.0,18.8412,18.8412,18.8081,18.8164,118000.0
2013-03-13 15:10:00,22.67,22.69,22.67,22.69,48000.0,18.8081,18.8246,18.8081,18.8246,48000.0
2013-03-13 15:15:00,22.69,22.69,22.67,22.67,63500.0,18.8246,18.8246,18.8081,18.8081,63500.0
2013-03-13 15:20:00,22.68,22.69,22.68,22.68,26500.0,18.8164,18.8246,18.8164,18.8164,26500.0
2013-03-13 15:25:00,22.69,22.7,22.68,22.69,88500.0,18.8246,18.8329,18.8164,18.8246,88500.0
2013-03-13 15:30:00,22.7,22.7,22.69,22.7,36000.0,18.8329,18.8329,18.8246,18.8329,36000.0
2013-03-13 15:35:00,22.7,22.71,22.7,22.7,72500.0,18.8329,18.8412,18.8329,18.8329,72500.0
2013-03-13 15:40:00,22.7,22.7,22.69,22.7,31000.0,18.8329,18.8329,18.8246,18.8329,31000.0
2013-03-13 15:45:00,22.7,22.71,22.7,22.71,45500.0,18.8329,18.8412,18.8329,18.8412,45500.0
2013-03-13 15:50:00,22.71,22.72,22.71,22.72,86000.0,18.8412,18.8495,18.8412,18.8495,86000.0
2013-03-13 15:55:00,22.72,22.72,22.7,22.71,110500.0,18.8495,18.8495,18.8329,18.8412,110500.0
2013-03-14 09:30:00,22.76,22.77,22.74,22.75,87000.0,18.8827,18.891,18.8661,18.8744,87000.0
2013-03-14 09:35:00,22.75,22.79,22.75,22.77,17000.0,18.8744,18.9076,18.8744,18.891,17000.0
2013-03-14 09:40:00,22.79,22.79,22.77,22.78,31500.0,18.9076,18.9076,18.891,18.8993,31500.0
2013-03-14 09:45:00,22.78,22.79,22.78,22.78,17500.0,18.8993,18.9076,18.8993,18.8993,17500.0
2013-03-14 09:50:00,22.8,22.81,22.79,22.8,21500.0,18.9159,18.9242,18.9076,18.9159,21500.0
2013-03-14 09:55:00,22.8,22.81,22.8,22.81,21500.0,18.9159,18.9242,18.9159,18.9242,21500.0
2013-03-14 10:00:00,22.82,22.83,22.81,22.81,18500.0,18.9325,18.9408,18.9242,18.9242,18500.0
2013-03-14 10:05:00,22.81,22.82,22.81,22.81,10000.0,18.9242,18.9325,18.9242,18.9242,10000.0
2013-03-14 10:10:00,22.81,22.81,22.8,22.8,12000.0,18.9242,18.9242,18.9159,18.9159,12000.0
2013-03-14 10:15:00,22.8,22.8,22.79,22.79,23500.0,18.9159,18.9159,18.9076,18.9076,23500.0
2013-03-14 10:20:00,22.79,22.8,22.79,22.8,9000.0,18.9076,18.9159,18.9076,18.9159,9000.0
2013-03-14 10:25:00,22.81,22.81,22.81,22.81,22500.0,18.9242,18.9242,18.9242,18.9242,22500.0
2013-03-14 10:30:00,22.82,22.83,22.81,22.83,31500.0,18.9325,18.9408,18.9242,18.9408,31500.0
2013-03-14 10:35:00,22.83,22.83,22.83,22.83,9500.0,18.9408,18.9408,18.9408,18.9408,9500.0
2013-03-14 10:40:00,22.83,22.84,22.83,22.84,18000.0,18.9408,18.9491,18.9408,18.9491,18000.0
2013-03-14 10:45:00,22.83,22.84,22.83,22.84,24000.0,18.9408,18.9491,18.9408,18.9491,24000.0
2013-03-14 10:50:00,22.84,22.84,22.83,22.83,19000.0,18.9491,18.9491,18.9408,18.9408,19000.0
2013-03-14 10:55:00,22.84,22.84,22.83,22.83,10000.0,18.9491,18.9491,18.9408,18.9408,10000.0
2013-03-14 11:00:00,22.84,22.84,22.83,22.83,14500.0,18.9491,18.9491,18.9408,18.9408,14500.0
2013-03-14 11:05:00,22.83,22.83,22.82,22.82,14000.0,18.9408,18.9408,18.9325,18.9325,14000.0
2013-03-14 11:10:00,22.83,22.83,22.82,22.82,29000.0,18.9408,18.9408,18.9325,18.9325,29000.0
2013-03-14 11:15:00,22.82,22.82,22.82,22.82,16000.0,18.9325,18.9325,18.9325,18.9325,16000.0
2013-03-14 11:20:00,22.82,22.82,22.82,22.82,19500.0,18.9325,18.9325,18.9325,18.9325,19500.0
2013-03-14 11:25:00,22.82,22.82,22.81,22.81,10000.0,18.9325,18.9325,18.9242,18.9242,10000.0
2013-03-14 11:30:00,22.81,22.82,22.81,22.81,41000.0,18.9242,18.9325,18.9242,18.9242,41000.0
2013-03-14 11:35:00,22.82,22.82,22.82,22.82,4000.0,18.9325,18.9325,18.9325,18.9325,4000.0
2013-03-14 11:40:00,22.82,22.82,22.82,22.82,13000.0,18.9325,18.9325,18.9325,18.9325,13000.0
2013-03-14 11:45:00,22.82,22.83,22.82,22.83,69500.0,18.9325,18.9408,18.9325,18.9408,69500.0
2013-03-14 11:50:00,22.83,22.83,22.82,22.83,32500.0,18.9408,18.9408,18.9325,18.9408,32500.0
2013-03-14 11:55:00,22.83,22.83,22.83,22.83,25000.0,18.9408,18.9408,18.9408,18.9408,25000.0
2013-03-14 12:00:00,22.83,22.83,22.82,22.82,5500.0,18.9408,18.9408,18.9325,18.9325,5500.0
2013-03-14 12:05:00,22.83,22.84,22.83,22.83,38500.0,18.9408,18.9491,18.9408,18.9408,38500.0
2013-03-14 12:10:00,22.84,22.84,22.83,22.84,31000.0,18.9491,18.9491,18.9408,18.9491,31000.0
2013-03-14 12:15:00,22.84,22.84,22.83,22.84,9500.0,18.9491,18.9491,18.9408,18.9491,9500.0
2013-03-14 12:20:00,22.84,22.84,22.83,22.83,25500.0,18.9491,18.9491,18.9408,18.9408,25500.0
2013-03-14 12:25:00,22.83,22.83,22.83,22.83,45500.0,18.9408,18.9408,18.9408,18.9408,45500.0
2013-03-14 12:30:00,22.83,22.84,22.83,22.84,15000.0,18.9408,18.9491,18.9408,18.9491,15000.0
2013-03-14 12:35:00,22.84,22.85,22.84,22.84,27500.0,18.9491,18.9574,18.9491,18.9491,27500.0
2013-03-14 12:40:00,22.84,22.84,22.83,22.83,35500.0,18.9491,18.9491,18.9408,18.9408,35500.0
2013-03-14 12:45:00,22.83,22.84,22.82,22.82,17000.0,18.9408,18.9491,18.9325,18.9325,17000.0
2013-03-14 12:50:00,22.82,22.83,22.82,22.83,65000.0,18.9325,18.9408,18.9325,18.9408,65000.0
2013-03-14 12:55:00,22.83,22.83,22.83,22.83,10000.0,18.9408,18.9408,18.9408,18.9408,10000.0
2013-03-14 13:00:00,22.83,22.84,22.83,22.84,8500.0,18.9408,18.9491,18.9408,18.9491,8500.0
2013-03-14 13:05:00,22.84,22.84,22.84,22.84,40000.0,18.9491,18.9491,18.9491,18.9491,40000.0
2013-03-14 13:10:00,22.84,22.84,22.83,22.83,38500.0,18.9491,18.9491,18.9408,18.9408,38500.0
2013-03-14 13:15:00,22.84,22.84,22.83,22.84,12000.0,18.9491,18.9491,18.9408,18.9491,12000.0
2013-03-14 13:20:00,22.83,22.84,22.83,22.83,21000.0,18.9408,18.9491,18.9408,18.9408,21000.0
2013-03-14 13:25:00,22.83,22.83,22.82,22.82,17500.0,18.9408,18.9408,18.9325,18.9325,17500.0
2013-03-14 13:30:00,22.82,22.83,22.82,22.82,49000.0,18.9325,18.9408,18.9325,18.9325,49000.0
2013-03-14 13:35:00,22.81,22.82,22.81,22.82,10000.0,18.9242,18.9325,18.9242,18.9325,10000.0
2013-03-14 13:40:00,22.82,22.82,22.81,22.82,17000.0,18.9325,18.9325,18.9242,18.9325,17000.0
2013-03-14 13:45:00,22.82,22.83,22.82,22.83,21500.0,18.9325,18.9408,18.9325,18.9408,21500.0
2013-03-14 13:50:00,22.84,22.84,22.83,22.83,10000.0,18.9491,18.9491,18.9408,18.9408,10000.0
2013-03-14 13:55:00,22.83,22.83,22.81,22.82,34000.0,18.9408,18.9408,18.9242,18.9325,34000.0
2013-03-14 14:00:00,22.82,22.82,22.81,22.82,58500.0,18.9325,18.9325,18.9242,18.9325,58500.0
2013-03-14 14:05:00,22.82,22.83,22.82,22.83,10500.0,18.9325,18.9408,18.9325,18.9408,10500.0
2013-03-14 14:10:00,22.83,22.83,22.82,22.82,17500.0,18.9408,18.9408,18.9325,18.9325,17500.0
2013-03-14 14:15:00,22.82,22.83,22.81,22.83,70500.0,18.9325,18.9408,18.9242,18.9408,70500.0
2013-03-14 14:20:00,22.83,22.83,22.82,22.82,25500.0,18.9408,18.9408,18.9325,18.9325,25500.0
2013-03-14 14:25:00,22.82,22.83,22.82,22.83,85000.0,18.9325,18.9408,18.9325,18.9408,85000.0
2013-03-14 14:30:00,22.83,22.83,22.83,22.83,16500.0,18.9408,18.9408,18.9408,18.9408,16500.0
2013-03-14 14:35:00,22.83,22.83,22.83,22.83,16000.0,18.9408,18.9408,18.9408,18.9408,16000.0
2013-03-14 14:40:00,22.83,22.83,22.83,22.83,54000.0,18.9408,18.9408,18.9408,18.9408,54000.0
2013-03-14 14:45:00,22.83,22.84,22.83,22.83,42000.0,18.9408,18.9491,18.9408,18.9408,42000.0
2013-03-14 14:50:00,22.83,22.83,22.83,22.83,34000.0,18.9408,18.9408,18.9408,18.9408,34000.0
2013-03-14 14:55:00,22.83,22.84,22.83,22.84,21500.0,18.9408,18.9491,18.9408,18.9491,21500.0
2013-03-14 15:00:00,22.84,22.84,22.83,22.84,35500.0,18.9491,18.9491,18.9408,18.9491,35500.0
2013-03-14 15:05:00,22.84,22.84,22.84,22.84,21500.0,18.9491,18.9491,18.9491,18.9491,21500.0
2013-03-14 15:10:00,22.84,22.84,22.83,22.83,7500.0,18.9491,18.9491,18.9408,18.9408,7500.0
2013-03-14 15:15:00,22.84,22.84,22.83,22.83,30000.0,18.9491,18.9491,18.9408,18.9408,30000.0
2013-03-14 15:20:00,22.84,22.84,22.84,22.84,18000.0,18.9491,18.9491,18.9491,18.9491,18000.0
2013-03-14 15:25:00,22.84,22.84,22.83,22.83,47500.0,18.9491,18.9491,18.9408,18.9408,47500.0
2013-03-14 15:30:00,22.84,22.85,22.84,22.84,20000.0,18.9491,18.9574,18.9491,18.9491,20000.0
2013-03-14 15:35:00,22.84,22.85,22.84,22.85,6500.0,18.9491,18.9574,18.9491,18.9574,6500.0
2013-03-14 15:40:00,22.85,22.86,22.85,22.86,146500.0,18.9574,18.9657,18.9574,18.9657,146500.0
2013-03-14 15:45:00,22.86,22.87,22.86,22.87,197000.0,18.9657,18.974,18.9657,18.974,197000.0
2013-03-14 15:50:00,22.87,22.87,22.86,22.86,161500.0,18.974,18.974,18.9657,18.9657,161500.0
2013-03-14 15:55:00,22.86,22.88,22.86,22.87,299000.0,18.9657,18.9823,18.9657,18.974,299000.0
2013-03-15 09:30:00,22.86,22.87,22.83,22.85,98500.0,18.9657,18.974,18.9408,18.9574,98500.0
2013-03-15 09:35:00,22.85,22.86,22.83,22.83,29500.0,18.9574,18.9657,18.9408,18.9408,29500.0
2013-03-15 09:40:00,22.83,22.86,22.82,22.86,7000.0,18.9408,18.9657,18.9325,18.9657,7000.0
2013-03-15 09:45:00,22.85,22.86,22.84,22.84,14000.0,18.9574,18.9657,18.9491,18.9491,14000.0
2013-03-15 09:50:00,22.87,22.87,22.84,22.85,78000.0,18.974,18.974,18.9491,18.9574,78000.0
2013-03-15 09:55:00,22.85,22.85,22.8,22.8,98000.0,18.9574,18.9574,18.9159,18.9159,98000.0
2013-03-15 10:00:00,22.8,22.81,22.78,22.81,25000.0,18.9159,18.9242,18.8993,18.9242,25000.0
2013-03-15 10:05:00,22.8,22.8,22.78,22.79,66500.0,18.9159,18.9159,18.8993,18.9076,66500.0
2013-03-15 10:10:00,22.79,22.79,22.78,22.78,136500.0,18.9076,18.9076,18.8993,18.8993,136500.0
2013-03-15 10:15:00,22.78,22.79,22.77,22.79,90000.0,18.8993,18.9076,18.891,18.9076,90000.0
2013-03-15 10:20:00,22.81,22.81,22.8,22.8,13500.0,18.9242,18.9242,18.9159,18.9159,13500.0
2013-03-15 10:25:00,22.8,22.8,22.79,22.79,99000.0,18.9159,18.9159,18.9076,18.9076,99000.0
2013-03-15 10:30:00,22.79,22.8,22.79,22.8,47000.0,18.9076,18.9159,18.9076,18.9159,47000.0
2013-03-15 10:35:00,22.8,22.81,22.8,22.81,61000.0,18.9159,18.9242,18.9159,18.9242,61000.0
2013-03-15 10:40:00,22.81,22.82,22.81,22.82,35000.0,18.9242,18.9325,18.9242,18.9325,35000.0
2013-03-15 10:45:00,22.82,22.82,22.8,22.8,56500.0,18.9325,18.9325,18.9159,18.9159,56500.0
2013-03-15 10:50:00,22.81,22.82,22.81,22.81,14000.0,18.9242,18.9325,18.9242,18.9242,14000.0
2013-03-15 10:55:00,22.81,22.82,22.8,22.82,28500.0,18.9242,18.9325,18.9159,18.9325,28500.0
2013-03-15 11:00:00,22.82,22.83,22.81,22.83,25000.0,18.9325,18.9408,18.9242,18.9408,25000.0
2013-03-15 11:05:00,22.82,22.83,22.82,22.82,71500.0,18.9325,18.9408,18.9325,18.9325,71500.0
2013-03-15 11:10:00,22.82,22.83,22.82,22.83,19000.0,18.9325,18.9408,18.9325,18.9408,19000.0
2013-03-15 11:15:00,22.83,22.84,22.83,22.84,36500.0,18.9408,18.9491,18.9408,18.9491,36500.0
2013-03-15 11:20:00,22.84,22.85,22.83,22.85,56000.0,18.9491,18.9574,18.9408,18.9574,56000.0
2013-03-15 11:25:00,22.85,22.88,22.85,22.86,32500.0,18.9574,18.9823,18.9574,18.9657,32500.0
2013-03-15 11:30:00,22.87,22.87,22.86,22.87,35000.0,18.974,18.974,18.9657,18.974,35000.0
2013-03-15 11:35:00,22.87,22.87,22.86,22.86,29000.0,18.974,18.974,18.9657,18.9657,29000.0
2013-03-15 11:40:00,22.86,22.86,22.85,22.85,117000.0,18.9657,18.9657,18.9574,18.9574,117000.0
2013-03-15 11:45:00,22.85,22.86,22.84,22.84,27500.0,18.9574,18.9657,18.9491,18.9491,27500.0
2013-03-15 11:50:00,22.84,22.85,22.84,22.84,44500.0,18.9491,18.9574,18.9491,18.9491,44500.0
2013-03-15 11:55:00,22.84,22.84,22.84,22.84,39500.0,18.9491,18.9491,18.9491,18.9491,39500.0
2013-03-15 12:00:00,22.84,22.84,22.84,22.84,25500.0,18.9491,18.9491,18.9491,18.9491,25500.0
2013-03-15 12:05:00,22.84,22.84,22.84,22.84,45500.0,18.9491,18.9491,18.9491,18.9491,45500.0
2013-03-15 12:10:00,22.84,22.85,22.84,22.84,29500.0,18.9491,18.9574,18.9491,18.9491,29500.0
2013-03-15 12:15:00,22.84,22.85,22.84,22.85,62000.0,18.9491,18.9574,18.9491,18.9574,62000.0
2013-03-15 12:20:00,22.85,22.86,22.85,22.86,11000.0,18.9574,18.9657,18.9574,18.9657,11000.0
2013-03-15 12:25:00,22.85,22.86,22.85,22.85,48500.0,18.9574,18.9657,18.9574,18.9574,48500.0
2013-03-15 12:30:00,22.85,22.85,22.85,22.85,10500.0,18.9574,18.9574,18.9574,18.9574,10500.0
2013-03-15 12:35:00,22.85,22.86,22.85,22.85,50000.0,18.9574,18.9657,18.9574,18.9574,50000.0
2013-03-15 12:40:00,22.86,22.86,22.86,22.86,53500.0,18.9657,18.9657,18.9657,18.9657,53500.0
2013-03-15 12:45:00,22.86,22.86,22.86,22.86,141000.0,18.9657,18.9657,18.9657,18.9657,141000.0
2013-03-15 12:50:00,22.86,22.86,22.84,22.84,17000.0,18.9657,18.9657,18.9491,18.9491,17000.0
2013-03-15 12:55:00,22.84,22.85,22.84,22.85,58000.0,18.9491,18.9574,18.9491,18.9574,58000.0
2013-03-15 13:00:00,22.85,22.85,22.85,22.85,21500.0,18.9574,18.9574,18.9574,18.9574,21500.0
2013-03-15 13:05:00,22.85,22.85,22.84,22.84,22500.0,18.9574,18.9574,18.9491,18.9491,22500.0
2013-03-15 13:10:00,22.84,22.85,22.84,22.84,34500.0,18.9491,18.9574,18.9491,18.9491,34500.0
2013-03-15 13:15:00,22.84,22.85,22.84,22.85,23000.0,18.9491,18.9574,18.9491,18.9574,23000.0
2013-03-15 13:20:00,22.85,22.85,22.85,22.85,36000.0,18.9574,18.9574,18.9574,18.9574,36000.0
2013-03-15 13:25:00,22.85,22.85,22.85,22.85,9500.0,18.9574,18.9574,18.9574,18.9574,9500.0
2013-03-15 13:30:00,22.85,22.85,22.85,22.85,33500.0,18.9574,18.9574,18.9574,18.9574,33500.0
2013-03-15 13:35:00,22.85,22.86,22.85,22.85,45500.0,18.9574,18.9657,18.9574,18.9574,45500.0
2013-03-15 13:40:00,22.85,22.86,22.85,22.85,39500.0,18.9574,18.9657,18.9574,18.9574,39500.0
2013-03-15 13:45:00,22.85,22.85,22.85,22.85,24000.0,18.9574,18.9574,18.9574,18.9574,24000.0
2013-03-15 13:50:00,22.85,22.86,22.85,22.85,43500.0,18.9574,18.9657,18.9574,18.9574,43500.0
2013-03-15 13:55:00,22.86,22.86,22.85,22.85,29500.0,18.9657,18.9657,18.9574,18.9574,29500.0
2013-03-15 14:00:00,22.85,22.86,22.85,22.86,26000.0,18.9574,18.9657,18.9574,18.9657,26000.0
2013-03-15 14:05:00,22.86,22.86,22.84,22.84,32500.0,18.9657,18.9657,18.9491,18.9491,32500.0
2013-03-15 14:10:00,22.84,22.85,22.84,22.84,30000.0,18.9491,18.9574,18.9491,18.9491,30000.0
2013-03-15 14:15:00,22.84,22.85,22.84,22.84,275000.0,18.9491,18.9574,18.9491,18.9491,275000.0
2013-03-15 14:20:00,22.84,22.84,22.83,22.83,28000.0,18.9491,18.9491,18.9408,18.9408,28000.0
2013-03-15 14:25:00,22.83,22.83,22.82,22.82,98500.0,18.9408,18.9408,18.9325,18.9325,98500.0
2013-03-15 14:30:00,22.82,22.83,22.82,22.82,133500.0,18.9325,18.9408,18.9325,18.9325,133500.0
2013-03-15 14:35:00,22.82,22.83,22.81,22.82,407500.0,18.9325,18.9408,18.9242,18.9325,407500.0
2013-03-15 14:40:00,22.82,22.82,22.82,22.82,128000.0,18.9325,18.9325,18.9325,18.9325,128000.0
2013-03-15 14:45:00,22.82,22.82,22.82,22.82,74500.0,18.9325,18.9325,18.9325,18.9325,74500.0
2013-03-15 14:50:00,22.82,22.82,22.8,22.82,36000.0,18.9325,18.9325,18.9159,18.9325,36000.0
2013-03-15 14:55:00,22.82,22.83,22.81,22.82,27000.0,18.9325,18.9408,18.9242,18.9325,27000.0
2013-03-15 15:00:00,22.83,22.83,22.83,22.83,25000.0,18.9408,18.9408,18.9408,18.9408,25000.0
2013-03-15 15:05:00,22.83,22.85,22.83,22.84,46500.0,18.9408,18.9574,18.9408,18.9491,46500.0
2013-03-15 15:10:00,22.84,22.84,22.83,22.83,18000.0,18.9491,18.9491,18.9408,18.9408,18000.0
2013-03-15 15:15:00,22.83,22.83,22.82,22.82,46000.0,18.9408,18.9408,18.9325,18.9325,46000.0
2013-03-15 15:20:00,22.82,22.83,22.81,22.81,172500.0,18.9325,18.9408,18.9242,18.9242,172500.0
2013-03-15 15:25:00,22.81,22.83,22.81,22.82,34000.0,18.9242,18.9408,18.9242,18.9325,34000.0
2013-03-15 15:30:00,22.82,22.84,22.82,22.84,54500.0,18.9325,18.9491,18.9325,18.9491,54500.0
2013-03-15 15:35:00,22.84,22.85,22.84,22.84,108000.0,18.9491,18.9574,18.9491,18.9491,108000.0
2013-03-15 15:40:00,22.85,22.85,22.84,22.84,44500.0,18.9574,18.9574,18.9491,18.9491,44500.0
2013-03-15 15:45:00,22.84,22.85,22.84,22.85,98500.0,18.9491,18.9574,18.9491,18.9574,98500.0
2013-03-15 15:50:00,22.85,22.85,22.84,22.84,74500.0,18.9574,18.9574,18.9491,18.9491,74500.0
2013-03-15 15:55:00,22.84,22.85,22.84,22.84,539500.0,18.9491,18.9574,18.9491,18.9491,539500.0
2013-03-18 09:30:00,22.64,22.66,22.63,22.63,97500.0,18.7832,18.7998,18.7749,18.7749,97500.0
2013-03-18 09:35:00,22.63,22.68,22.63,22.67,62000.0,18.7749,18.8164,18.7749,18.8081,62000.0
2013-03-18 09:40:00,22.68,22.69,22.68,22.69,57500.0,18.8164,18.8246,18.8164,18.8246,57500.0
2013-03-18 09:45:00,22.7,22.71,22.68,22.7,30000.0,18.8329,18.8412,18.8164,18.8329,30000.0
2013-03-18 09:50:00,22.7,22.71,22.69,22.7,70500.0,18.8329,18.8412,18.8246,18.8329,70500.0
2013-03-18 09:55:00,22.7,22.73,22.7,22.73,154000.0,18.8329,18.8578,18.8329,18.8578,154000.0
2013-03-18 10:00:00,22.72,22.74,22.7,22.73,58000.0,18.8495,18.8661,18.8329,18.8578,58000.0
2013-03-18 10:05:00,22.73,22.73,22.7,22.7,15000.0,18.8578,18.8578,18.8329,18.8329,15000.0
2013-03-18 10:10:00,22.69,22.7,22.69,22.7,13500.0,18.8246,18.8329,18.8246,18.8329,13500.0
2013-03-18 10:15:00,22.71,22.72,22.69,22.72,50500.0,18.8412,18.8495,18.8246,18.8495,50500.0
2013-03-18 10:20:00,22.72,22.73,22.72,22.72,14500.0,18.8495,18.8578,18.8495,18.8495,14500.0
2013-03-18 10:25:00,22.71,22.76,22.71,22.74,11000.0,18.8412,18.8827,18.8412,18.8661,11000.0
2013-03-18 10:30:00,22.75,22.75,22.71,22.73,42500.0,18.8744,18.8744,18.8412,18.8578,42500.0
2013-03-18 10:35:00,22.73,22.75,22.73,22.74,17500.0,18.8578,18.8744,18.8578,18.8661,17500.0
2013-03-18 10:40:00,22.74,22.75,22.73,22.74,17500.0,18.8661,18.8744,18.8578,18.8661,17500.0
2013-03-18 10:45:00,22.74,22.76,22.74,22.76,15000.0,18.8661,18.8827,18.8661,18.8827,15000.0
2013-03-18 10:50:00,22.77,22.77,22.76,22.76,18000.0,18.891,18.891,18.8827,18.8827,18000.0
2013-03-18 10:55:00,22.76,22.76,22.75,22.75,92500.0,18.8827,18.8827,18.8744,18.8744,92500.0
2013-03-18 11:00:00,22.75,22.76,22.74,22.76,5000.0,18.8744,18.8827,18.8661,18.8827,5000.0
2013-03-18 11:05:00,22.76,22.78,22.76,22.78,106500.0,18.8827,18.8993,18.8827,18.8993,106500.0
2013-03-18 11:10:00,22.78,22.79,22.77,22.77,44500.0,18.8993,18.9076,18.891,18.891,44500.0
2013-03-18 11:15:00,22.78,22.78,22.78,22.78,7500.0,18.8993,18.8993,18.8993,18.8993,7500.0
2013-03-18 11:20:00,22.79,22.8,22.79,22.8,13500.0,18.9076,18.9159,18.9076,18.9159,13500.0
2013-03-18 11:25:00,22.8,22.81,22.8,22.8,12000.0,18.9159,18.9242,18.9159,18.9159,12000.0
2013-03-18 11:30:00,22.79,22.79,22.78,22.78,35000.0,18.9076,18.9076,18.8993,18.8993,35000.0
2013-03-18 11:35:00,22.78,22.79,22.78,22.79,21000.0,18.8993,18.9076,18.8993,18.9076,21000.0
2013-03-18 11:40:00,22.79,22.79,22.79,22.79,9500.0,18.9076,18.9076,18.9076,18.9076,9500.0
2013-03-18 11:45:00,22.79,22.81,22.79,22.81,38000.0,18.9076,18.9242,18.9076,18.9242,38000.0
2013-03-18 11:50:00,22.81,22.82,22.81,22.82,37000.0,18.9242,18.9325,18.9242,18.9325,37000.0
2013-03-18 11:55:00,22.82,22.82,22.82,22.82,90500.0,18.9325,18.9325,18.9325,18.9325,90500.0
2013-03-18 12:00:00,22.82,22.85,22.82,22.83,44500.0,18.9325,18.9574,18.9325,18.9408,44500.0
2013-03-18 12:05:00,22.84,22.86,22.84,22.85,6000.0,18.9491,18.9657,18.9491,18.9574,6000.0
2013-03-18 12:10:00,22.85,22.86,22.84,22.84,23500.0,18.9574,18.9657,18.9491,18.9491,23500.0
2013-03-18 12:15:00,22.84,22.85,22.84,22.84,150500.0,18.9491,18.9574,18.9491,18.9491,150500.0
2013-03-18 12:20:00,22.84,22.84,22.83,22.84,10000.0,18.9491,18.9491,18.9408,18.9491,10000.0
2013-03-18 12:25:00,22.84,22.85,22.84,22.85,4500.0,18.9491,18.9574,18.9491,18.9574,4500.0
2013-03-18 12:30:00,22.84,22.84,22.84,22.84,3500.0,18.9491,18.9491,18.9491,18.9491,3500.0
2013-03-18 12:35:00,22.84,22.84,22.84,22.84,12500.0,18.9491,18.9491,18.9491,18.9491,12500.0
2013-03-18 12:40:00,22.84,22.84,22.82,22.83,30500.0,18.9491,18.9491,18.9325,18.9408,30500.0
2013-03-18 12:45:00,22.83,22.83,22.82,22.83,5000.0,18.9408,18.9408,18.9325,18.9408,5000.0
2013-03-18 12:50:00,22.82,22.82,22.82,22.82,11000.0,18.9325,18.9325,18.9325,18.9325,11000.0
2013-03-18 12:55:00,22.82,22.84,22.82,22.83,37500.0,18.9325,18.9491,18.9325,18.9408,37500.0
2013-03-18 13:00:00,22.83,22.83,22.83,22.83,28500.0,18.9408,18.9408,18.9408,18.9408,28500.0
2013-03-18 13:05:00,22.83,22.84,22.83,22.84,34500.0,18.9408,18.9491,18.9408,18.9491,34500.0
2013-03-18 13:10:00,22.84,22.85,22.84,22.85,23000.0,18.9491,18.9574,18.9491,18.9574,23000.0
2013-03-18 13:15:00,22.85,22.85,22.84,22.84,12000.0,18.9574,18.9574,18.9491,18.9491,12000.0
2013-03-18 13:20:00,22.84,22.84,22.83,22.84,3500.0,18.9491,18.9491,18.9408,18.9491,3500.0
2013-03-18 13:25:00,22.84,22.84,22.81,22.81,8500.0,18.9491,18.9491,18.9242,18.9242,8500.0
2013-03-18 13:30:00,22.81,22.82,22.81,22.81,6000.0,18.9242,18.9325,18.9242,18.9242,6000.0
2013-03-18 13:35:00,22.81,22.82,22.8,22.81,10000.0,18.9242,18.9325,18.9159,18.9242,10000.0
2013-03-18 13:40:00,22.81,22.82,22.81,22.82,30500.0,18.9242,18.9325,18.9242,18.9325,30500.0
2013-03-18 13:45:00,22.82,22.83,22.82,22.82,16000.0,18.9325,18.9408,18.9325,18.9325,16000.0
2013-03-18 13:50:00,22.82,22.82,22.81,22.81,7000.0,18.9325,18.9325,18.9242,18.9242,7000.0
2013-03-18 13:55:00,22.81,22.81,22.8,22.8,12000.0,18.9242,18.9242,18.9159,18.9159,12000.0
2013-03-18 14:00:00,22.8,22.81,22.8,22.81,26500.0,18.9159,18.9242,18.9159,18.9242,26500.0
2013-03-18 14:05:00,22.82,22.82,22.81,22.82,74000.0,18.9325,18.9325,18.9242,18.9325,74000.0
2013-03-18 14:10:00,22.82,22.84,22.82,22.83,22500.0,18.9325,18.9491,18.9325,18.9408,22500.0
2013-03-18 14:15:00,22.84,22.84,22.84,22.84,78000.0,18.9491,18.9491,18.9491,18.9491,78000.0
2013-03-18 14:20:00,22.84,22.86,22.84,22.86,14500.0,18.9491,18.9657,18.9491,18.9657,14500.0
2013-03-18 14:25:00,22.86,22.86,22.85,22.86,14500.0,18.9657,18.9657,18.9574,18.9657,14500.0
2013-03-18 14:30:00,22.86,22.86,22.84,22.84,15500.0,18.9657,18.9657,18.9491,18.9491,15500.0
2013-03-18 14:35:00,22.84,22.85,22.83,22.84,62000.0,18.9491,18.9574,18.9408,18.9491,62000.0
2013-03-18 14:40:00,22.84,22.84,22.84,22.84,11000.0,18.9491,18.9491,18.9491,18.9491,11000.0
2013-03-18 14:45:00,22.84,22.84,22.82,22.83,34500.0,18.9491,18.9491,18.9325,18.9408,34500.0
2013-03-18 14:50:00,22.83,22.83,22.81,22.82,53000.0,18.9408,18.9408,18.9242,18.9325,53000.0
2013-03-18 14:55:00,22.82,22.82,22.78,22.79,66500.0,18.9325,18.9325,18.8993,18.9076,66500.0
2013-03-18 15:00:00,22.79,22.8,22.79,22.8,8500.0,18.9076,18.9159,18.9076,18.9159,8500.0
2013-03-18 15:05:00,22.8,22.81,22.8,22.81,9500.0,18.9159,18.9242,18.9159,18.9242,9500.0
2013-03-18 15:10:00,22.8,22.82,22.8,22.82,31500.0,18.9159,18.9325,18.9159,18.9325,31500.0
2013-03-18 15:15:00,22.82,22.82,22.78,22.79,56000.0,18.9325,18.9325,18.8993,18.9076,56000.0
2013-03-18 15:20:00,22.79,22.79,22.77,22.79,33500.0,18.9076,18.9076,18.891,18.9076,33500.0
2013-03-18 15:25:00,22.79,22.79,22.75,22.77,27000.0,18.9076,18.9076,18.8744,18.891,27000.0
2013-03-18 15:30:00,22.76,22.77,22.75,22.76,64500.0,18.8827,18.891,18.8744,18.8827,64500.0
2013-03-18 15:35:00,22.75,22.75,22.74,22.75,133000.0,18.8744,18.8744,18.8661,18.8744,133000.0
2013-03-18 15:40:00,22.75,22.75,22.71,22.73,100500.0,18.8744,18.8744,18.8412,18.8578,100500.0
2013-03-18 15:45:00,22.73,22.75,22.73,22.73,73500.0,18.8578,18.8744,18.8578,18.8578,73500.0
2013-03-18 15:50:00,22.73,22.75,22.73,22.73,91000.0,18.8578,18.8744,18.8578,18.8578,91000.0
2013-03-18 15:55:00,22.73,22.76,22.73,22.75,216500.0,18.8578,18.8827,18.8578,18.8744,216500.0
2013-03-19 09:30:00,22.81,22.84,22.81,22.82,183000.0,18.9242,18.9491,18.9242,18.9325,183000.0
2013-03-19 09:35:00,22.82,22.82,22.8,22.8,197000.0,18.9325,18.9325,18.9159,18.9159,197000.0
2013-03-19 09:40:00,22.79,22.8,22.79,22.8,56500.0,18.9076,18.9159,18.9076,18.9159,56500.0
2013-03-19 09:45:00,22.8,22.82,22.8,22.81,88500.0,18.9159,18.9325,18.9159,18.9242,88500.0
2013-03-19 09:50:00,22.82,22.83,22.82,22.83,36000.0,18.9325,18.9408,18.9325,18.9408,36000.0
2013-03-19 09:55:00,22.83,22.83,22.81,22.83,127000.0,18.9408,18.9408,18.9242,18.9408,127000.0
2013-03-19 10:00:00,22.83,22.85,22.83,22.84,235500.0,18.9408,18.9574,18.9408,18.9491,235500.0
2013-03-19 10:05:00,22.83,22.83,22.82,22.82,66000.0,18.9408,18.9408,18.9325,18.9325,66000.0
2013-03-19 10:10:00,22.82,22.83,22.82,22.82,112000.0,18.9325,18.9408,18.9325,18.9325,112000.0
2013-03-19 10:15:00,22.82,22.83,22.82,22.82,68500.0,18.9325,18.9408,18.9325,18.9325,68500.0
2013-03-19 10:20:00,22.82,22.82,22.78,22.78,70000.0,18.9325,18.9325,18.8993,18.8993,70000.0
2013-03-19 10:25:00,22.78,22.78,22.76,22.76,84000.0,18.8993,18.8993,18.8827,18.8827,84000.0
2013-03-19 10:30:00,22.76,22.76,22.74,22.74,66500.0,18.8827,18.8827,18.8661,18.8661,66500.0
2013-03-19 10:35:00,22.74,22.76,22.73,22.76,16000.0,18.8661,18.8827,18.8578,18.8827,16000.0
2013-03-19 10:40:00,22.76,22.77,22.76,22.77,144500.0,18.8827,18.891,18.8827,18.891,144500.0
2013-03-19 10:45:00,22.77,22.77,22.73,22.74,199500.0,18.891,18.891,18.8578,18.8661,199500.0
2013-03-19 10:50:00,22.74,22.74,22.73,22.74,33500.0,18.8661,18.8661,18.8578,18.8661,33500.0
2013-03-19 10:55:00,22.74,22.75,22.73,22.75,45000.0,18.8661,18.8744,18.8578,18.8744,45000.0
2013-03-19 11:00:00,22.75,22.75,22.73,22.74,68500.0,18.8744,18.8744,18.8578,18.8661,68500.0
2013-03-19 11:05:00,22.74,22.76,22.74,22.75,41500.0,18.8661,18.8827,18.8661,18.8744,41500.0
2013-03-19 11:10:00,22.76,22.77,22.76,22.76,25500.0,18.8827,18.891,18.8827,18.8827,25500.0
2013-03-19 11:15:00,22.78,22.79,22.78,22.79,57000.0,18.8993,18.9076,18.8993,18.9076,57000.0
2013-03-19 11:20:00,22.79,22.79,22.79,22.79,41500.0,18.9076,18.9076,18.9076,18.9076,41500.0
2013-03-19 11:25:00,22.79,22.8,22.79,22.79,116000.0,18.9076,18.9159,18.9076,18.9076,116000.0
2013-03-19 11:30:00,22.79,22.82,22.79,22.8,189000.0,18.9076,18.9325,18.9076,18.9159,189000.0
2013-03-19 11:35:00,22.8,22.81,22.78,22.78,46000.0,18.9159,18.9242,18.8993,18.8993,46000.0
2013-03-19 11:40:00,22.78,22.78,22.77,22.78,32500.0,18.8993,18.8993,18.891,18.8993,32500.0
2013-03-19 11:45:00,22.77,22.78,22.73,22.73,10500.0,18.891,18.8993,18.8578,18.8578,10500.0
2013-03-19 11:50:00,22.71,22.71,22.67,22.68,33000.0,18.8412,18.8412,18.8081,18.8164,33000.0
2013-03-19 11:55:00,22.69,22.69,22.63,22.65,119500.0,18.8246,18.8246,18.7749,18.7915,119500.0
2013-03-19 12:00:00,22.65,22.67,22.65,22.67,54500.0,18.7915,18.8081,18.7915,18.8081,54500.0
2013-03-19 12:05:00,22.67,22.67,22.66,22.66,17000.0,18.8081,18.8081,18.7998,18.7998,17000.0
2013-03-19 12:10:00,22.65,22.65,22.62,22.62,35000.0,18.7915,18.7915,18.7666,18.7666,35000.0
2013-03-19 12:15:00,22.62,22.64,22.61,22.63,134000.0,18.7666,18.7832,18.7583,18.7749,134000.0
2013-03-19 12:20:00,22.64,22.69,22.64,22.67,22500.0,18.7832,18.8246,18.7832,18.8081,22500.0
2013-03-19 12:25:00,22.67,22.7,22.67,22.7,9000.0,18.8081,18.8329,18.8081,18.8329,9000.0
2013-03-19 12:30:00,22.69,22.69,22.66,22.66,7000.0,18.8246,18.8246,18.7998,18.7998,7000.0
2013-03-19 12:35:00,22.67,22.68,22.67,22.68,16500.0,18.8081,18.8164,18.8081,18.8164,16500.0
2013-03-19 12:40:00,22.69,22.7,22.68,22.68,11500.0,18.8246,18.8329,18.8164,18.8164,11500.0
2013-03-19 12:45:00,22.69,22.69,22.66,22.66,7500.0,18.8246,18.8246,18.7998,18.7998,7500.0
2013-03-19 12:50:00,22.66,22.67,22.66,22.66,66500.0,18.7998,18.8081,18.7998,18.7998,66500.0
2013-03-19 12:55:00,22.65,22.65,22.63,22.63,14000.0,18.7915,18.7915,18.7749,18.7749,14000.0
2013-03-19 13:00:00,22.63,22.64,22.63,22.63,8500.0,18.7749,18.7832,18.7749,18.7749,8500.0
2013-03-19 13:05:00,22.63,22.65,22.63,22.63,21500.0,18.7749,18.7915,18.7749,18.7749,21500.0
2013-03-19 13:10:00,22.63,22.63,22.61,22.61,10000.0,18.7749,18.7749,18.7583,18.7583,10000.0
2013-03-19 13:15:00,22.6,22.6,22.59,22.59,54000.0,18.75,18.75,18.7417,18.7417,54000.0
2013-03-19 13:20:00,22.57,22.57,22.55,22.56,147000.0,18.7251,18.7251,18.7085,18.7168,147000.0
2013-03-19 13:25:00,22.56,22.58,22.55,22.57,33000.0,18.7168,18.7334,18.7085,18.7251,33000.0
2013-03-19 13:30:00,22.55,22.59,22.54,22.58,121000.0,18.7085,18.7417,18.7002,18.7334,121000.0
2013-03-19 13:35:00,22.58,22.58,22.52,22.54,136000.0,18.7334,18.7334,18.6836,18.7002,136000.0
2013-03-19 13:40:00,22.54,22.56,22.53,22.56,12000.0,18.7002,18.7168,18.6919,18.7168,12000.0
2013-03-19 13:45:00,22.56,22.57,22.56,22.57,2500.0,18.7168,18.7251,18.7168,18.7251,2500.0
2013-03-19 13:50:00,22.57,22.58,22.57,22.57,9500.0,18.7251,18.7334,18.7251,18.7251,9500.0
2013-03-19 13:55:00,22.57,22.6,22.57,22.59,6500.0,18.7251,18.75,18.7251,18.7417,6500.0
2013-03-19 14:00:00,22.6,22.61,22.6,22.61,19000.0,18.75,18.7583,18.75,18.7583,19000.0
2013-03-19 14:05:00,22.61,22.64,22.61,22.64,46000.0,18.7583,18.7832,18.7583,18.7832,46000.0
2013-03-19 14:10:00,22.64,22.64,22.62,22.62,28000.0,18.7832,18.7832,18.7666,18.7666,28000.0
2013-03-19 14:15:00,22.61,22.62,22.58,22.59,59000.0,18.7583,18.7666,18.7334,18.7417,59000.0
2013-03-19 14:20:00,22.59,22.62,22.58,22.62,44500.0,18.7417,18.7666,18.7334,18.7666,44500.0
2013-03-19 14:25:00,22.63,22.64,22.61,22.62,41000.0,18.7749,18.7832,18.7583,18.7666,41000.0
2013-03-19 14:30:00,22.62,22.67,22.62,22.66,30500.0,18.7666,18.8081,18.7666,18.7998,30500.0
2013-03-19 14:35:00,22.64,22.65,22.64,22.65,26500.0,18.7832,18.7915,18.7832,18.7915,26500.0
2013-03-19 14:40:00,22.66,22.66,22.63,22.64,39500.0,18.7998,18.7998,18.7749,18.7832,39500.0
2013-03-19 14:45:00,22.64,22.64,22.63,22.63,35000.0,18.7832,18.7832,18.7749,18.7749,35000.0
2013-03-19 14:50:00,22.63,22.64,22.62,22.63,85000.0,18.7749,18.7832,18.7666,18.7749,85000.0
2013-03-19 14:55:00,22.62,22.63,22.62,22.63,58000.0,18.7666,18.7749,18.7666,18.7749,58000.0
2013-03-19 15:00:00,22.63,22.65,22.63,22.63,76000.0,18.7749,18.7915,18.7749,18.7749,76000.0
2013-03-19 15:05:00,22.61,22.62,22.61,22.62,13000.0,18.7583,18.7666,18.7583,18.7666,13000.0
2013-03-19 15:10:00,22.62,22.69,22.62,22.69,58500.0,18.7666,18.8246,18.7666,18.8246,58500.0
2013-03-19 15:15:00,22.69,22.71,22.66,22.68,36000.0,18.8246,18.8412,18.7998,18.8164,36000.0
2013-03-19 15:20:00,22.65,22.65,22.63,22.64,35000.0,18.7915,18.7915,18.7749,18.7832,35000.0
2013-03-19 15:25:00,22.65,22.66,22.63,22.65,22500.0,18.7915,18.7998,18.7749,18.7915,22500.0
2013-03-19 15:30:00,22.64,22.65,22.63,22.64,42000.0,18.7832,18.7915,18.7749,18.7832,42000.0
2013-03-19 15:35:00,22.64,22.66,22.63,22.66,38000.0,18.7832,18.7998,18.7749,18.7998,38000.0
2013-03-19 15:40:00,22.66,22.67,22.64,22.65,60500.0,18.7998,18.8081,18.7832,18.7915,60500.0
2013-03-19 15:45:00,22.65,22.67,22.65,22.66,46000.0,18.7915,18.8081,18.7915,18.7998,46000.0
2013-03-19 15:50:00,22.66,22.69,22.66,22.69,156000.0,18.7998,18.8246,18.7998,18.8246,156000.0
2013-03-19 15:55:00,22.69,22.71,22.68,22.71,215500.0,18.8246,18.8412,18.8164,18.8412,215500.0
2013-03-20 09:30:00,22.85,22.85,22.82,22.82,88000.0,18.9574,18.9574,18.9325,18.9325,88000.0
2013-03-20 09:35:00,22.82,22.86,22.81,22.86,14000.0,18.9325,18.9657,18.9242,18.9657,14000.0
2013-03-20 09:40:00,22.87,22.87,22.83,22.83,17000.0,18.974,18.974,18.9408,18.9408,17000.0
2013-03-20 09:45:00,22.84,22.85,22.8,22.8,27000.0,18.9491,18.9574,18.9159,18.9159,27000.0
2013-03-20 09:50:00,22.8,22.81,22.79,22.81,28000.0,18.9159,18.9242,18.9076,18.9242,28000.0
2013-03-20 09:55:00,22.82,22.83,22.79,22.8,42000.0,18.9325,18.9408,18.9076,18.9159,42000.0
2013-03-20 10:00:00,22.79,22.82,22.79,22.81,14500.0,18.9076,18.9325,18.9076,18.9242,14500.0
2013-03-20 10:05:00,22.8,22.81,22.79,22.79,21000.0,18.9159,18.9242,18.9076,18.9076,21000.0
2013-03-20 10:10:00,22.8,22.83,22.79,22.81,16500.0,18.9159,18.9408,18.9076,18.9242,16500.0
2013-03-20 10:15:00,22.82,22.82,22.8,22.81,8500.0,18.9325,18.9325,18.9159,18.9242,8500.0
2013-03-20 10:20:00,22.82,22.82,22.8,22.8,8000.0,18.9325,18.9325,18.9159,18.9159,8000.0
2013-03-20 10:25:00,22.8,22.82,22.8,22.82,8000.0,18.9159,18.9325,18.9159,18.9325,8000.0
2013-03-20 10:30:00,22.83,22.83,22.82,22.82,43500.0,18.9408,18.9408,18.9325,18.9325,43500.0
2013-03-20 10:35:00,22.82,22.82,22.8,22.81,67000.0,18.9325,18.9325,18.9159,18.9242,67000.0
2013-03-20 10:40:00,22.8,22.82,22.8,22.82,10500.0,18.9159,18.9325,18.9159,18.9325,10500.0
2013-03-20 10:45:00,22.82,22.84,22.82,22.84,24500.0,18.9325,18.9491,18.9325,18.9491,24500.0
2013-03-20 10:50:00,22.83,22.83,22.82,22.83,3000.0,18.9408,18.9408,18.9325,18.9408,3000.0
2013-03-20 10:55:00,22.84,22.85,22.83,22.84,9500.0,18.9491,18.9574,18.9408,18.9491,9500.0
2013-03-20 11:00:00,22.84,22.85,22.84,22.84,10000.0,18.9491,18.9574,18.9491,18.9491,10000.0
2013-03-20 11:05:00,22.85,22.85,22.84,22.84,96500.0,18.9574,18.9574,18.9491,18.9491,96500.0
2013-03-20 11:10:00,22.85,22.85,22.84,22.85,46000.0,18.9574,18.9574,18.9491,18.9574,46000.0
2013-03-20 11:15:00,22.85,22.85,22.82,22.82,24000.0,18.9574,18.9574,18.9325,18.9325,24000.0
2013-03-20 11:20:00,22.83,22.84,22.82,22.83,46000.0,18.9408,18.9491,18.9325,18.9408,46000.0
2013-03-20 11:25:00,22.83,22.84,22.83,22.83,29000.0,18.9408,18.9491,18.9408,18.9408,29000.0
2013-03-20 11:30:00,22.83,22.84,22.82,22.82,3500.0,18.9408,18.9491,18.9325,18.9325,3500.0
2013-03-20 11:35:00,22.82,22.83,22.82,22.83,12500.0,18.9325,18.9408,18.9325,18.9408,12500.0
2013-03-20 11:40:00,22.83,22.83,22.8,22.8,16500.0,18.9408,18.9408,18.9159,18.9159,16500.0
2013-03-20 11:45:00,22.81,22.81,22.8,22.81,22000.0,18.9242,18.9242,18.9159,18.9242,22000.0
2013-03-20 11:50:00,22.81,22.81,22.81,22.81,25500.0,18.9242,18.9242,18.9242,18.9242,25500.0
2013-03-20 11:55:00,22.81,22.81,22.8,22.8,9000.0,18.9242,18.9242,18.9159,18.9159,9000.0
2013-03-20 12:00:00,22.8,22.8,22.8,22.8,11500.0,18.9159,18.9159,18.9159,18.9159,11500.0
2013-03-20 12:05:00,22.8,22.81,22.79,22.81,11000.0,18.9159,18.9242,18.9076,18.9242,11000.0
2013-03-20 12:10:00,22.81,22.81,22.81,22.81,8500.0,18.9242,18.9242,18.9242,18.9242,8500.0
2013-03-20 12:15:00,22.81,22.81,22.8,22.8,6500.0,18.9242,18.9242,18.9159,18.9159,6500.0
2013-03-20 12:20:00,22.8,22.8,22.8,22.8,2000.0,18.9159,18.9159,18.9159,18.9159,2000.0
2013-03-20 12:25:00,22.81,22.82,22.81,22.82,16000.0,18.9242,18.9325,18.9242,18.9325,16000.0
2013-03-20 12:30:00,22.82,22.82,22.81,22.81,21500.0,18.9325,18.9325,18.9242,18.9242,21500.0
2013-03-20 12:35:00,22.81,22.81,22.8,22.81,15000.0,18.9242,18.9242,18.9159,18.9242,15000.0
2013-03-20 12:40:00,22.81,22.82,22.81,22.82,12000.0,18.9242,18.9325,18.9242,18.9325,12000.0
2013-03-20 12:45:00,22.82,22.83,22.82,22.83,12500.0,18.9325,18.9408,18.9325,18.9408,12500.0
2013-03-20 12:50:00,22.82,22.83,22.82,22.82,48500.0,18.9325,18.9408,18.9325,18.9325,48500.0
2013-03-20 12:55:00,22.82,22.82,22.81,22.82,5000.0,18.9325,18.9325,18.9242,18.9325,5000.0
2013-03-20 13:00:00,22.82,22.82,22.82,22.82,3500.0,18.9325,18.9325,18.9325,18.9325,3500.0
2013-03-20 13:05:00,22.82,22.82,22.82,22.82,12500.0,18.9325,18.9325,18.9325,18.9325,12500.0
2013-03-20 13:10:00,22.82,22.83,22.82,22.83,11500.0,18.9325,18.9408,18.9325,18.9408,11500.0
2013-03-20 13:15:00,22.82,22.83,22.82,22.82,4000.0,18.9325,18.9408,18.9325,18.9325,4000.0
2013-03-20 13:20:00,22.82,22.85,22.82,22.85,26000.0,18.9325,18.9574,18.9325,18.9574,26000.0
2013-03-20 13:25:00,22.84,22.84,22.84,22.84,7500.0,18.9491,18.9491,18.9491,18.9491,7500.0
2013-03-20 13:30:00,22.84,22.84,22.83,22.84,352000.0,18.9491,18.9491,18.9408,18.9491,352000.0
2013-03-20 13:35:00,22.84,22.84,22.84,22.84,35500.0,18.9491,18.9491,18.9491,18.9491,35500.0
2013-03-20 13:40:00,22.84,22.84,22.84,22.84,356000.0,18.9491,18.9491,18.9491,18.9491,356000.0
2013-03-20 13:45:00,22.84,22.84,22.84,22.84,44000.0,18.9491,18.9491,18.9491,18.9491,44000.0
2013-03-20 13:50:00,22.84,22.84,22.84,22.84,33000.0,18.9491,18.9491,18.9491,18.9491,33000.0
2013-03-20 13:55:00,22.84,22.85,22.83,22.83,25000.0,18.9491,18.9574,18.9408,18.9408,25000.0
2013-03-20 14:00:00,22.82,22.85,22.82,22.84,200500.0,18.9325,18.9574,18.9325,18.9491,200500.0
2013-03-20 14:05:00,22.84,22.89,22.84,22.86,198000.0,18.9491,18.9906,18.9491,18.9657,198000.0
2013-03-20 14:10:00,22.85,22.87,22.85,22.87,100500.0,18.9574,18.974,18.9574,18.974,100500.0
2013-03-20 14:15:00,22.87,22.89,22.87,22.87,109500.0,18.974,18.9906,18.974,18.974,109500.0
2013-03-20 14:20:00,22.87,22.91,22.87,22.91,72500.0,18.974,19.0072,18.974,19.0072,72500.0
2013-03-20 14:25:00,22.92,22.92,22.89,22.9,126500.0,19.0155,19.0155,18.9906,18.9989,126500.0
2013-03-20 14:30:00,22.9,22.91,22.9,22.9,10000.0,18.9989,19.0072,18.9989,18.9989,10000.0
2013-03-20 14:35:00,22.9,22.91,22.9,22.91,6000.0,18.9989,19.0072,18.9989,19.0072,6000.0
2013-03-20 14:40:00,22.92,22.92,22.91,22.92,18500.0,19.0155,19.0155,19.0072,19.0155,18500.0
2013-03-20 14:45:00,22.91,22.93,22.91,22.91,64500.0,19.0072,19.0238,19.0072,19.0072,64500.0
2013-03-20 14:50:00,22.92,22.92,22.91,22.91,25500.0,19.0155,19.0155,19.0072,19.0072,25500.0
2013-03-20 14:55:00,22.92,22.92,22.91,22.91,15000.0,19.0155,19.0155,19.0072,19.0072,15000.0
2013-03-20 15:00:00,22.91,22.91,22.89,22.89,29000.0,19.0072,19.0072,18.9906,18.9906,29000.0
2013-03-20 15:05:00,22.9,22.91,22.9,22.91,16000.0,18.9989,19.0072,18.9989,19.0072,16000.0
2013-03-20 15:10:00,22.91,22.92,22.91,22.92,33000.0,19.0072,19.0155,19.0072,19.0155,33000.0
2013-03-20 15:15:00,22.92,22.92,22.91,22.92,148500.0,19.0155,19.0155,19.0072,19.0155,148500.0
2013-03-20 15:20:00,22.92,22.92,22.91,22.91,13000.0,19.0155,19.0155,19.0072,19.0072,13000.0
2013-03-20 15:25:00,22.91,22.91,22.9,22.9,101000.0,19.0072,19.0072,18.9989,18.9989,101000.0
2013-03-20 15:30:00,22.9,22.91,22.9,22.9,20500.0,18.9989,19.0072,18.9989,18.9989,20500.0
2013-03-20 15:35:00,22.91,22.92,22.9,22.92,37000.0,19.0072,19.0155,18.9989,19.0155,37000.0
2013-03-20 15:40:00,22.92,22.95,22.92,22.95,56500.0,19.0155,19.0404,19.0155,19.0404,56500.0
2013-03-20 15:45:00,22.95,22.95,22.94,22.95,156500.0,19.0404,19.0404,19.0321,19.0404,156500.0
2013-03-20 15:50:00,22.95,22.95,22.9,22.91,69000.0,19.0404,19.0404,18.9989,19.0072,69000.0
2013-03-20 15:55:00,22.91,22.93,22.9,22.92,138000.0,19.0072,19.0238,18.9989,19.0155,138000.0
2013-03-21 09:30:00,22.77,22.83,22.76,22.83,196500.0,18.891,18.9408,18.8827,18.9408,196500.0
2013-03-21 09:35:00,22.84,22.85,22.83,22.85,84500.0,18.9491,18.9574,18.9408,18.9574,84500.0
2013-03-21 09:40:00,22.86,22.86,22.84,22.86,40000.0,18.9657,18.9657,18.9491,18.9657,40000.0
2013-03-21 09:45:00,22.86,22.87,22.84,22.86,32000.0,18.9657,18.974,18.9491,18.9657,32000.0
2013-03-21 09:50:00,22.87,22.89,22.87,22.88,18500.0,18.974,18.9906,18.974,18.9823,18500.0
2013-03-21 09:55:00,22.89,22.9,22.89,22.9,5500.0,18.9906,18.9989,18.9906,18.9989,5500.0
2013-03-21 10:00:00,22.9,22.91,22.88,22.88,41500.0,18.9989,19.0072,18.9823,18.9823,41500.0
2013-03-21 10:05:00,22.87,22.87,22.86,22.87,24500.0,18.974,18.974,18.9657,18.974,24500.0
2013-03-21 10:10:00,22.86,22.86,22.85,22.85,62000.0,18.9657,18.9657,18.9574,18.9574,62000.0
2013-03-21 10:15:00,22.84,22.84,22.81,22.81,21500.0,18.9491,18.9491,18.9242,18.9242,21500.0
2013-03-21 10:20:00,22.8,22.82,22.8,22.82,8500.0,18.9159,18.9325,18.9159,18.9325,8500.0
2013-03-21 10:25:00,22.81,22.83,22.8,22.83,4000.0,18.9242,18.9408,18.9159,18.9408,4000.0
2013-03-21 10:30:00,22.82,22.83,22.81,22.83,24500.0,18.9325,18.9408,18.9242,18.9408,24500.0
2013-03-21 10:35:00,22.83,22.83,22.8,22.8,19000.0,18.9408,18.9408,18.9159,18.9159,19000.0
2013-03-21 10:40:00,22.8,22.84,22.8,22.82,54500.0,18.9159,18.9491,18.9159,18.9325,54500.0
2013-03-21 10:45:00,22.82,22.83,22.81,22.81,9000.0,18.9325,18.9408,18.9242,18.9242,9000.0
2013-03-21 10:50:00,22.81,22.81,22.79,22.8,13500.0,18.9242,18.9242,18.9076,18.9159,13500.0
2013-03-21 10:55:00,22.8,22.82,22.8,22.82,6500.0,18.9159,18.9325,18.9159,18.9325,6500.0
2013-03-21 11:00:00,22.82,22.82,22.79,22.79,10000.0,18.9325,18.9325,18.9076,18.9076,10000.0
2013-03-21 11:05:00,22.8,22.81,22.8,22.8,2000.0,18.9159,18.9242,18.9159,18.9159,2000.0
2013-03-21 11:10:00,22.81,22.81,22.79,22.79,8500.0,18.9242,18.9242,18.9076,18.9076,8500.0
2013-03-21 11:15:00,22.79,22.82,22.79,22.82,9500.0,18.9076,18.9325,18.9076,18.9325,9500.0
2013-03-21 11:20:00,22.82,22.84,22.82,22.83,9000.0,18.9325,18.9491,18.9325,18.9408,9000.0
2013-03-21 11:25:00,22.84,22.84,22.83,22.83,52500.0,18.9491,18.9491,18.9408,18.9408,52500.0
2013-03-21 11:30:00,22.83,22.84,22.83,22.83,22000.0,18.9408,18.9491,18.9408,18.9408,22000.0
2013-03-21 11:35:00,22.83,22.85,22.83,22.84,24500.0,18.9408,18.9574,18.9408,18.9491,24500.0
2013-03-21 11:40:00,22.85,22.86,22.85,22.86,24000.0,18.9574,18.9657,18.9574,18.9657,24000.0
2013-03-21 11:45:00,22.86,22.86,22.86,22.86,3500.0,18.9657,18.9657,18.9657,18.9657,3500.0
2013-03-21 11:50:00,22.86,22.87,22.85,22.85,11000.0,18.9657,18.974,18.9574,18.9574,11000.0
2013-03-21 11:55:00,22.85,22.85,22.85,22.85,8500.0,18.9574,18.9574,18.9574,18.9574,8500.0
2013-03-21 12:00:00,22.85,22.86,22.84,22.85,51000.0,18.9574,18.9657,18.9491,18.9574,51000.0
2013-03-21 12:05:00,22.85,22.86,22.84,22.84,30000.0,18.9574,18.9657,18.9491,18.9491,30000.0
2013-03-21 12:10:00,22.84,22.84,22.84,22.84,3500.0,18.9491,18.9491,18.9491,18.9491,3500.0
2013-03-21 12:15:00,22.84,22.84,22.84,22.84,5500.0,18.9491,18.9491,18.9491,18.9491,5500.0
2013-03-21 12:20:00,22.84,22.85,22.84,22.85,54500.0,18.9491,18.9574,18.9491,18.9574,54500.0
2013-03-21 12:25:00,22.85,22.85,22.82,22.83,33000.0,18.9574,18.9574,18.9325,18.9408,33000.0
2013-03-21 12:30:00,22.83,22.83,22.82,22.82,24500.0,18.9408,18.9408,18.9325,18.9325,24500.0
2013-03-21 12:35:00,22.82,22.83,22.82,22.82,93000.0,18.9325,18.9408,18.9325,18.9325,93000.0
2013-03-21 12:40:00,22.83,22.83,22.82,22.82,73000.0,18.9408,18.9408,18.9325,18.9325,73000.0
2013-03-21 12:45:00,22.82,22.83,22.82,22.82,40500.0,18.9325,18.9408,18.9325,18.9325,40500.0
2013-03-21 12:50:00,22.82,22.83,22.82,22.82,40500.0,18.9325,18.9408,18.9325,18.9325,40500.0
2013-03-21 12:55:00,22.83,22.83,22.82,22.82,52500.0,18.9408,18.9408,18.9325,18.9325,52500.0
2013-03-21 13:00:00,22.82,22.82,22.81,22.82,87500.0,18.9325,18.9325,18.9242,18.9325,87500.0
2013-03-21 13:05:00,22.82,22.83,22.82,22.82,74500.0,18.9325,18.9408,18.9325,18.9325,74500.0
2013-03-21 13:10:00,22.82,22.82,22.8,22.8,81000.0,18.9325,18.9325,18.9159,18.9159,81000.0
2013-03-21 13:15:00,22.8,22.8,22.77,22.77,93500.0,18.9159,18.9159,18.891,18.891,93500.0
2013-03-21 13:20:00,22.77,22.79,22.76,22.76,39500.0,18.891,18.9076,18.8827,18.8827,39500.0
2013-03-21 13:25:00,22.76,22.77,22.75,22.76,22000.0,18.8827,18.891,18.8744,18.8827,22000.0
2013-03-21 13:30:00,22.76,22.76,22.73,22.74,36000.0,18.8827,18.8827,18.8578,18.8661,36000.0
2013-03-21 13:35:00,22.73,22.74,22.73,22.74,15000.0,18.8578,18.8661,18.8578,18.8661,15000.0
2013-03-21 13:40:00,22.74,22.74,22.72,22.72,39000.0,18.8661,18.8661,18.8495,18.8495,39000.0
2013-03-21 13:45:00,22.72,22.74,22.71,22.73,26000.0,18.8495,18.8661,18.8412,18.8578,26000.0
2013-03-21 13:50:00,22.74,22.74,22.73,22.73,3500.0,18.8661,18.8661,18.8578,18.8578,3500.0
2013-03-21 13:55:00,22.74,22.74,22.73,22.73,18000.0,18.8661,18.8661,18.8578,18.8578,18000.0
2013-03-21 14:00:00,22.73,22.73,22.69,22.69,350000.0,18.8578,18.8578,18.8246,18.8246,350000.0
2013-03-21 14:05:00,22.69,22.7,22.66,22.7,83000.0,18.8246,18.8329,18.7998,18.8329,83000.0
2013-03-21 14:10:00,22.7,22.75,22.7,22.74,51000.0,18.8329,18.8744,18.8329,18.8661,51000.0
2013-03-21 14:15:00,22.73,22.75,22.73,22.75,34000.0,18.8578,18.8744,18.8578,18.8744,34000.0
2013-03-21 14:20:00,22.74,22.75,22.73,22.75,18000.0,18.8661,18.8744,18.8578,18.8744,18000.0
2013-03-21 14:25:00,22.76,22.77,22.75,22.75,54500.0,18.8827,18.891,18.8744,18.8744,54500.0
2013-03-21 14:30:00,22.75,22.76,22.74,22.75,39000.0,18.8744,18.8827,18.8661,18.8744,39000.0
2013-03-21 14:35:00,22.75,22.76,22.75,22.76,10500.0,18.8744,18.8827,18.8744,18.8827,10500.0
2013-03-21 14:40:00,22.75,22.77,22.75,22.77,22000.0,18.8744,18.891,18.8744,18.891,22000.0
2013-03-21 14:45:00,22.77,22.79,22.77,22.77,67000.0,18.891,18.9076,18.891,18.891,67000.0
2013-03-21 14:50:00,22.77,22.77,22.75,22.76,11500.0,18.891,18.891,18.8744,18.8827,11500.0
2013-03-21 14:55:00,22.76,22.77,22.76,22.76,32000.0,18.8827,18.891,18.8827,18.8827,32000.0
2013-03-21 15:00:00,22.77,22.79,22.77,22.78,58000.0,18.891,18.9076,18.891,18.8993,58000.0
2013-03-21 15:05:00,22.78,22.78,22.76,22.77,24000.0,18.8993,18.8993,18.8827,18.891,24000.0
2013-03-21 15:10:00,22.77,22.77,22.77,22.77,18000.0,18.891,18.891,18.891,18.891,18000.0
2013-03-21 15:15:00,22.77,22.77,22.74,22.74,31000.0,18.891,18.891,18.8661,18.8661,31000.0
2013-03-21 15:20:00,22.74,22.75,22.74,22.75,12000.0,18.8661,18.8744,18.8661,18.8744,12000.0
2013-03-21 15:25:00,22.76,22.77,22.75,22.77,30500.0,18.8827,18.891,18.8744,18.891,30500.0
2013-03-21 15:30:00,22.77,22.77,22.76,22.77,27500.0,18.891,18.891,18.8827,18.891,27500.0
2013-03-21 15:35:00,22.77,22.77,22.76,22.76,45500.0,18.891,18.891,18.8827,18.8827,45500.0
2013-03-21 15:40:00,22.76,22.76,22.75,22.75,23000.0,18.8827,18.8827,18.8744,18.8744,23000.0
2013-03-21 15:45:00,22.75,22.75,22.73,22.75,51000.0,18.8744,18.8744,18.8578,18.8744,51000.0
2013-03-21 15:50:00,22.75,22.75,22.74,22.74,52000.0,18.8744,18.8744,18.8661,18.8661,52000.0
2013-03-21 15:55:00,22.74,22.74,22.72,22.73,55500.0,18.8661,18.8661,18.8495,18.8578,55500.0
2013-03-22 09:30:00,22.82,22.84,22.79,22.82,251000.0,18.9325,18.9491,18.9076,18.9325,251000.0
2013-03-22 09:35:00,22.82,22.83,22.81,22.83,47500.0,18.9325,18.9408,18.9242,18.9408,47500.0
2013-03-22 09:40:00,22.83,22.83,22.8,22.8,14000.0,18.9408,18.9408,18.9159,18.9159,14000.0
2013-03-22 09:45:00,22.8,22.8,22.77,22.77,11000.0,18.9159,18.9159,18.891,18.891,11000.0
2013-03-22 09:50:00,22.77,22.78,22.77,22.78,2500.0,18.891,18.8993,18.891,18.8993,2500.0
2013-03-22 09:55:00,22.8,22.8,22.78,22.8,86000.0,18.9159,18.9159,18.8993,18.9159,86000.0
2013-03-22 10:00:00,22.81,22.81,22.8,22.8,10000.0,18.9242,18.9242,18.9159,18.9159,10000.0
2013-03-22 10:05:00,22.82,22.82,22.8,22.82,10000.0,18.9325,18.9325,18.9159,18.9325,10000.0
2013-03-22 10:10:00,22.82,22.83,22.81,22.82,15500.0,18.9325,18.9408,18.9242,18.9325,15500.0
2013-03-22 10:15:00,22.83,22.83,22.82,22.82,19000.0,18.9408,18.9408,18.9325,18.9325,19000.0
2013-03-22 10:20:00,22.82,22.83,22.82,22.82,29500.0,18.9325,18.9408,18.9325,18.9325,29500.0
2013-03-22 10:25:00,22.82,22.83,22.81,22.82,24500.0,18.9325,18.9408,18.9242,18.9325,24500.0
2013-03-22 10:30:00,22.82,22.82,22.82,22.82,8000.0,18.9325,18.9325,18.9325,18.9325,8000.0
2013-03-22 10:35:00,22.82,22.82,22.82,22.82,9500.0,18.9325,18.9325,18.9325,18.9325,9500.0
2013-03-22 10:40:00,22.82,22.82,22.8,22.81,19000.0,18.9325,18.9325,18.9159,18.9242,19000.0
2013-03-22 10:45:00,22.81,22.82,22.79,22.79,37000.0,18.9242,18.9325,18.9076,18.9076,37000.0
2013-03-22 10:50:00,22.79,22.8,22.78,22.8,12500.0,18.9076,18.9159,18.8993,18.9159,12500.0
2013-03-22 10:55:00,22.8,22.81,22.79,22.81,19500.0,18.9159,18.9242,18.9076,18.9242,19500.0
2013-03-22 11:00:00,22.81,22.82,22.81,22.81,17000.0,18.9242,18.9325,18.9242,18.9242,17000.0
2013-03-22 11:05:00,22.81,22.81,22.8,22.81,24500.0,18.9242,18.9242,18.9159,18.9242,24500.0
2013-03-22 11:10:00,22.81,22.81,22.79,22.79,20000.0,18.9242,18.9242,18.9076,18.9076,20000.0
2013-03-22 11:15:00,22.8,22.82,22.8,22.81,54000.0,18.9159,18.9325,18.9159,18.9242,54000.0
2013-03-22 11:20:00,22.81,22.81,22.8,22.81,26000.0,18.9242,18.9242,18.9159,18.9242,26000.0
2013-03-22 11:25:00,22.81,22.82,22.8,22.81,44000.0,18.9242,18.9325,18.9159,18.9242,44000.0
2013-03-22 11:30:00,22.81,22.82,22.8,22.8,9500.0,18.9242,18.9325,18.9159,18.9159,9500.0
2013-03-22 11:35:00,22.8,22.8,22.78,22.79,10500.0,18.9159,18.9159,18.8993,18.9076,10500.0
2013-03-22 11:40:00,22.79,22.79,22.77,22.78,20000.0,18.9076,18.9076,18.891,18.8993,20000.0
2013-03-22 11:45:00,22.78,22.78,22.78,22.78,11000.0,18.8993,18.8993,18.8993,18.8993,11000.0
2013-03-22 11:50:00,22.78,22.78,22.78,22.78,7000.0,18.8993,18.8993,18.8993,18.8993,7000.0
2013-03-22 11:55:00,22.78,22.78,22.77,22.78,6500.0,18.8993,18.8993,18.891,18.8993,6500.0
2013-03-22 12:00:00,22.78,22.79,22.78,22.78,8500.0,18.8993,18.9076,18.8993,18.8993,8500.0
2013-03-22 12:05:00,22.78,22.78,22.77,22.77,3500.0,18.8993,18.8993,18.891,18.891,3500.0
2013-03-22 12:10:00,22.77,22.79,22.76,22.76,12000.0,18.891,18.9076,18.8827,18.8827,12000.0
2013-03-22 12:15:00,22.76,22.78,22.76,22.78,43500.0,18.8827,18.8993,18.8827,18.8993,43500.0
2013-03-22 12:20:00,22.78,22.78,22.77,22.77,88000.0,18.8993,18.8993,18.891,18.891,88000.0
2013-03-22 12:25:00,22.77,22.78,22.77,22.78,37500.0,18.891,18.8993,18.891,18.8993,37500.0
2013-03-22 12:30:00,22.78,22.78,22.77,22.77,75500.0,18.8993,18.8993,18.891,18.891,75500.0
2013-03-22 12:35:00,22.77,22.78,22.77,22.78,36000.0,18.891,18.8993,18.891,18.8993,36000.0
2013-03-22 12:40:00,22.77,22.77,22.76,22.77,39000.0,18.891,18.891,18.8827,18.891,39000.0
2013-03-22 12:45:00,22.77,22.77,22.76,22.77,47500.0,18.891,18.891,18.8827,18.891,47500.0
2013-03-22 12:50:00,22.76,22.77,22.76,22.77,38500.0,18.8827,18.891,18.8827,18.891,38500.0
2013-03-22 12:55:00,22.77,22.78,22.77,22.78,41500.0,18.891,18.8993,18.891,18.8993,41500.0
2013-03-22 13:00:00,22.78,22.79,22.77,22.78,52500.0,18.8993,18.9076,18.891,18.8993,52500.0
2013-03-22 13:05:00,22.78,22.79,22.78,22.79,37500.0,18.8993,18.9076,18.8993,18.9076,37500.0
2013-03-22 13:10:00,22.79,22.79,22.79,22.79,38500.0,18.9076,18.9076,18.9076,18.9076,38500.0
2013-03-22 13:15:00,22.79,22.79,22.79,22.79,11000.0,18.9076,18.9076,18.9076,18.9076,11000.0
2013-03-22 13:20:00,22.79,22.8,22.79,22.8,16000.0,18.9076,18.9159,18.9076,18.9159,16000.0
2013-03-22 13:25:00,22.8,22.81,22.8,22.81,32000.0,18.9159,18.9242,18.9159,18.9242,32000.0
2013-03-22 13:30:00,22.81,22.81,22.79,22.8,13500.0,18.9242,18.9242,18.9076,18.9159,13500.0
2013-03-22 13:35:00,22.8,22.8,22.78,22.78,5000.0,18.9159,18.9159,18.8993,18.8993,5000.0
2013-03-22 13:40:00,22.79,22.79,22.79,22.79,4000.0,18.9076,18.9076,18.9076,18.9076,4000.0
2013-03-22 13:45:00,22.78,22.79,22.78,22.79,9000.0,18.8993,18.9076,18.8993,18.9076,9000.0
2013-03-22 13:50:00,22.79,22.79,22.79,22.79,3000.0,18.9076,18.9076,18.9076,18.9076,3000.0
2013-03-22 13:55:00,22.79,22.79,22.78,22.78,6500.0,18.9076,18.9076,18.8993,18.8993,6500.0
2013-03-22 14:00:00,22.79,22.79,22.78,22.79,29500.0,18.9076,18.9076,18.8993,18.9076,29500.0
2013-03-22 14:05:00,22.78,22.79,22.77,22.77,16000.0,18.8993,18.9076,18.891,18.891,16000.0
2013-03-22 14:10:00,22.77,22.79,22.77,22.79,12000.0,18.891,18.9076,18.891,18.9076,12000.0
2013-03-22 14:15:00,22.79,22.79,22.78,22.78,2000.0,18.9076,18.9076,18.8993,18.8993,2000.0
2013-03-22 14:20:00,22.78,22.79,22.78,22.79,106000.0,18.8993,18.9076,18.8993,18.9076,106000.0
2013-03-22 14:25:00,22.79,22.79,22.78,22.78,22500.0,18.9076,18.9076,18.8993,18.8993,22500.0
2013-03-22 14:30:00,22.78,22.78,22.77,22.78,45000.0,18.8993,18.8993,18.891,18.8993,45000.0
2013-03-22 14:35:00,22.78,22.78,22.78,22.78,3500.0,18.8993,18.8993,18.8993,18.8993,3500.0
2013-03-22 14:40:00,22.8,22.8,22.79,22.79,12000.0,18.9159,18.9159,18.9076,18.9076,12000.0
2013-03-22 14:45:00,22.79,22.79,22.79,22.79,11500.0,18.9076,18.9076,18.9076,18.9076,11500.0
2013-03-22 14:50:00,22.79,22.79,22.78,22.79,16000.0,18.9076,18.9076,18.8993,18.9076,16000.0
2013-03-22 14:55:00,22.79,22.79,22.78,22.79,10500.0,18.9076,18.9076,18.8993,18.9076,10500.0
2013-03-22 15:00:00,22.79,22.79,22.78,22.79,18500.0,18.9076,18.9076,18.8993,18.9076,18500.0
2013-03-22 15:05:00,22.79,22.79,22.78,22.78,22000.0,18.9076,18.9076,18.8993,18.8993,22000.0
2013-03-22 15:10:00,22.79,22.79,22.78,22.79,10000.0,18.9076,18.9076,18.8993,18.9076,10000.0
2013-03-22 15:15:00,22.79,22.79,22.77,22.77,34500.0,18.9076,18.9076,18.891,18.891,34500.0
2013-03-22 15:20:00,22.76,22.77,22.76,22.77,13000.0,18.8827,18.891,18.8827,18.891,13000.0
2013-03-22 15:25:00,22.77,22.77,22.76,22.76,24500.0,18.891,18.891,18.8827,18.8827,24500.0
2013-03-22 15:30:00,22.76,22.77,22.76,22.77,25500.0,18.8827,18.891,18.8827,18.891,25500.0
2013-03-22 15:35:00,22.78,22.79,22.78,22.78,37500.0,18.8993,18.9076,18.8993,18.8993,37500.0
2013-03-22 15:40:00,22.78,22.78,22.77,22.77,68000.0,18.8993,18.8993,18.891,18.891,68000.0
2013-03-22 15:45:00,22.77,22.78,22.76,22.76,67500.0,18.891,18.8993,18.8827,18.8827,67500.0
2013-03-22 15:50:00,22.77,22.77,22.77,22.77,31000.0,18.891,18.891,18.891,18.891,31000.0
2013-03-22 15:55:00,22.77,22.81,22.77,22.8,89000.0,18.891,18.9242,18.891,18.9159,89000.0
2013-03-25 09:30:00,22.8,22.81,22.79,22.79,168000.0,18.9743,18.9827,18.966,18.966,168000.0
2013-03-25 09:35:00,22.79,22.8,22.78,22.8,79000.0,18.966,18.9743,18.9577,18.9743,79000.0
2013-03-25 09:40:00,22.8,22.82,22.8,22.8,29000.0,18.9743,18.991,18.9743,18.9743,29000.0
2013-03-25 09:45:00,22.81,22.83,22.81,22.83,32000.0,18.9827,18.9993,18.9827,18.9993,32000.0
2013-03-25 09:50:00,22.83,22.84,22.83,22.84,62500.0,18.9993,19.0076,18.9993,19.0076,62500.0
2013-03-25 09:55:00,22.83,22.84,22.83,22.84,53000.0,18.9993,19.0076,18.9993,19.0076,53000.0
2013-03-25 10:00:00,22.84,22.86,22.84,22.85,52000.0,19.0076,19.0243,19.0076,19.0159,52000.0
2013-03-25 10:05:00,22.86,22.87,22.86,22.87,44500.0,19.0243,19.0326,19.0243,19.0326,44500.0
2013-03-25 10:10:00,22.87,22.88,22.87,22.88,35000.0,19.0326,19.0409,19.0326,19.0409,35000.0
2013-03-25 10:15:00,22.88,22.88,22.86,22.87,10000.0,19.0409,19.0409,19.0243,19.0326,10000.0
2013-03-25 10:20:00,22.86,22.86,22.83,22.83,18500.0,19.0243,19.0243,18.9993,18.9993,18500.0
2013-03-25 10:25:00,22.82,22.82,22.79,22.79,16500.0,18.991,18.991,18.966,18.966,16500.0
2013-03-25 10:30:00,22.79,22.8,22.78,22.8,22000.0,18.966,18.9743,18.9577,18.9743,22000.0
2013-03-25 10:35:00,22.8,22.8,22.78,22.78,24000.0,18.9743,18.9743,18.9577,18.9577,24000.0
2013-03-25 10:40:00,22.79,22.79,22.74,22.74,29500.0,18.966,18.966,18.9244,18.9244,29500.0
2013-03-25 10:45:00,22.73,22.74,22.72,22.73,21000.0,18.9161,18.9244,18.9078,18.9161,21000.0
2013-03-25 10:50:00,22.73,22.75,22.73,22.74,10000.0,18.9161,18.9327,18.9161,18.9244,10000.0
2013-03-25 10:55:00,22.73,22.73,22.71,22.71,72000.0,18.9161,18.9161,18.8994,18.8994,72000.0
2013-03-25 11:00:00,22.71,22.71,22.68,22.71,61000.0,18.8994,18.8994,18.8745,18.8994,61000.0
2013-03-25 11:05:00,22.71,22.71,22.69,22.69,47000.0,18.8994,18.8994,18.8828,18.8828,47000.0
2013-03-25 11:10:00,22.7,22.71,22.69,22.7,17500.0,18.8911,18.8994,18.8828,18.8911,17500.0
2013-03-25 11:15:00,22.69,22.7,22.65,22.65,44000.0,18.8828,18.8911,18.8495,18.8495,44000.0
2013-03-25 11:20:00,22.64,22.67,22.64,22.67,26000.0,18.8412,18.8661,18.8412,18.8661,26000.0
2013-03-25 11:25:00,22.68,22.68,22.66,22.66,9000.0,18.8745,18.8745,18.8578,18.8578,9000.0
2013-03-25 11:30:00,22.66,22.7,22.66,22.69,24000.0,18.8578,18.8911,18.8578,18.8828,24000.0
2013-03-25 11:35:00,22.68,22.7,22.68,22.69,55500.0,18.8745,18.8911,18.8745,18.8828,55500.0
2013-03-25 11:40:00,22.69,22.69,22.67,22.69,21500.0,18.8828,18.8828,18.8661,18.8828,21500.0
2013-03-25 11:45:00,22.68,22.72,22.68,22.72,13000.0,18.8745,18.9078,18.8745,18.9078,13000.0
2013-03-25 11:50:00,22.71,22.72,22.71,22.71,24000.0,18.8994,18.9078,18.8994,18.8994,24000.0
2013-03-25 11:55:00,22.71,22.71,22.71,22.71,4000.0,18.8994,18.8994,18.8994,18.8994,4000.0
2013-03-25 12:00:00,22.71,22.72,22.7,22.71,51500.0,18.8994,18.9078,18.8911,18.8994,51500.0
2013-03-25 12:05:00,22.71,22.72,22.69,22.69,44000.0,18.8994,18.9078,18.8828,18.8828,44000.0
2013-03-25 12:10:00,22.69,22.71,22.68,22.71,71500.0,18.8828,18.8994,18.8745,18.8994,71500.0
2013-03-25 12:15:00,22.71,22.71,22.69,22.69,22500.0,18.8994,18.8994,18.8828,18.8828,22500.0
2013-03-25 12:20:00,22.69,22.69,22.68,22.68,25000.0,18.8828,18.8828,18.8745,18.8745,25000.0
2013-03-25 12:25:00,22.67,22.68,22.67,22.67,32000.0,18.8661,18.8745,18.8661,18.8661,32000.0
2013-03-25 12:30:00,22.65,22.67,22.65,22.66,12000.0,18.8495,18.8661,18.8495,18.8578,12000.0
2013-03-25 12:35:00,22.65,22.66,22.65,22.66,14000.0,18.8495,18.8578,18.8495,18.8578,14000.0
2013-03-25 12:40:00,22.66,22.67,22.66,22.67,10500.0,18.8578,18.8661,18.8578,18.8661,10500.0
2013-03-25 12:45:00,22.67,22.67,22.65,22.66,33500.0,18.8661,18.8661,18.8495,18.8578,33500.0
2013-03-25 12:50:00,22.66,22.66,22.62,22.62,35500.0,18.8578,18.8578,18.8245,18.8245,35500.0
2013-03-25 12:55:00,22.61,22.63,22.61,22.62,11000.0,18.8162,18.8329,18.8162,18.8245,11000.0
2013-03-25 13:00:00,22.6,22.61,22.6,22.61,45500.0,18.8079,18.8162,18.8079,18.8162,45500.0
2013-03-25 13:05:00,22.61,22.61,22.57,22.59,132500.0,18.8162,18.8162,18.7829,18.7996,132500.0
2013-03-25 13:10:00,22.58,22.6,22.58,22.59,7500.0,18.7912,18.8079,18.7912,18.7996,7500.0
2013-03-25 13:15:00,22.59,22.61,22.59,22.59,34500.0,18.7996,18.8162,18.7996,18.7996,34500.0
2013-03-25 13:20:00,22.6,22.63,22.6,22.62,43000.0,18.8079,18.8329,18.8079,18.8245,43000.0
2013-03-25 13:25:00,22.62,22.65,22.62,22.64,80000.0,18.8245,18.8495,18.8245,18.8412,80000.0
2013-03-25 13:30:00,22.64,22.64,22.63,22.63,19500.0,18.8412,18.8412,18.8329,18.8329,19500.0
2013-03-25 13:35:00,22.63,22.63,22.61,22.61,83500.0,18.8329,18.8329,18.8162,18.8162,83500.0
2013-03-25 13:40:00,22.62,22.63,22.61,22.63,17500.0,18.8245,18.8329,18.8162,18.8329,17500.0
2013-03-25 13:45:00,22.62,22.68,22.62,22.67,119500.0,18.8245,18.8745,18.8245,18.8661,119500.0
2013-03-25 13:50:00,22.67,22.71,22.67,22.71,82000.0,18.8661,18.8994,18.8661,18.8994,82000.0
2013-03-25 13:55:00,22.71,22.75,22.71,22.73,83000.0,18.8994,18.9327,18.8994,18.9161,83000.0
2013-03-25 14:00:00,22.73,22.74,22.72,22.72,25000.0,18.9161,18.9244,18.9078,18.9078,25000.0
2013-03-25 14:05:00,22.72,22.73,22.72,22.73,38000.0,18.9078,18.9161,18.9078,18.9161,38000.0
2013-03-25 14:10:00,22.73,22.73,22.71,22.71,7500.0,18.9161,18.9161,18.8994,18.8994,7500.0
2013-03-25 14:15:00,22.7,22.72,22.7,22.72,21500.0,18.8911,18.9078,18.8911,18.9078,21500.0
2013-03-25 14:20:00,22.72,22.73,22.71,22.71,10500.0,18.9078,18.9161,18.8994,18.8994,10500.0
2013-03-25 14:25:00,22.71,22.72,22.7,22.71,41000.0,18.8994,18.9078,18.8911,18.8994,41000.0
2013-03-25 14:30:00,22.7,22.7,22.69,22.69,23500.0,18.8911,18.8911,18.8828,18.8828,23500.0
2013-03-25 14:35:00,22.7,22.7,22.66,22.67,41000.0,18.8911,18.8911,18.8578,18.8661,41000.0
2013-03-25 14:40:00,22.67,22.69,22.67,22.69,15000.0,18.8661,18.8828,18.8661,18.8828,15000.0
2013-03-25 14:45:00,22.69,22.69,22.67,22.68,75000.0,18.8828,18.8828,18.8661,18.8745,75000.0
2013-03-25 14:50:00,22.68,22.69,22.68,22.68,16500.0,18.8745,18.8828,18.8745,18.8745,16500.0
2013-03-25 14:55:00,22.68,22.68,22.67,22.68,292000.0,18.8745,18.8745,18.8661,18.8745,292000.0
2013-03-25 15:00:00,22.68,22.68,22.65,22.67,210000.0,18.8745,18.8745,18.8495,18.8661,210000.0
2013-03-25 15:05:00,22.67,22.67,22.65,22.66,47000.0,18.8661,18.8661,18.8495,18.8578,47000.0
2013-03-25 15:10:00,22.65,22.67,22.65,22.67,54000.0,18.8495,18.8661,18.8495,18.8661,54000.0
2013-03-25 15:15:00,22.67,22.67,22.65,22.65,43500.0,18.8661,18.8661,18.8495,18.8495,43500.0
2013-03-25 15:20:00,22.64,22.66,22.63,22.65,52500.0,18.8412,18.8578,18.8329,18.8495,52500.0
2013-03-25 15:25:00,22.65,22.65,22.64,22.64,37000.0,18.8495,18.8495,18.8412,18.8412,37000.0
2013-03-25 15:30:00,22.64,22.66,22.64,22.66,22000.0,18.8412,18.8578,18.8412,18.8578,22000.0
2013-03-25 15:35:00,22.66,22.67,22.65,22.66,20500.0,18.8578,18.8661,18.8495,18.8578,20500.0
2013-03-25 15:40:00,22.67,22.67,22.66,22.66,41000.0,18.8661,18.8661,18.8578,18.8578,41000.0
2013-03-25 15:45:00,22.65,22.65,22.64,22.64,123500.0,18.8495,18.8495,18.8412,18.8412,123500.0
2013-03-25 15:50:00,22.63,22.68,22.63,22.67,103000.0,18.8329,18.8745,18.8329,18.8661,103000.0
2013-03-25 15:55:00,22.68,22.7,22.68,22.68,98000.0,18.8745,18.8911,18.8745,18.8745,98000.0
2013-03-26 09:30:00,22.79,22.79,22.77,22.78,219000.0,18.966,18.966,18.9494,18.9577,219000.0
2013-03-26 09:35:00,22.78,22.8,22.77,22.79,54500.0,18.9577,18.9743,18.9494,18.966,54500.0
2013-03-26 09:40:00,22.8,22.83,22.79,22.83,29000.0,18.9743,18.9993,18.966,18.9993,29000.0
2013-03-26 09:45:00,22.84,22.84,22.81,22.82,42500.0,19.0076,19.0076,18.9827,18.991,42500.0
2013-03-26 09:50:00,22.82,22.82,22.76,22.76,76000.0,18.991,18.991,18.941,18.941,76000.0
2013-03-26 09:55:00,22.77,22.8,22.77,22.77,57000.0,18.9494,18.9743,18.9494,18.9494,57000.0
2013-03-26 10:00:00,22.78,22.78,22.74,22.77,65500.0,18.9577,18.9577,18.9244,18.9494,65500.0
2013-03-26 10:05:00,22.77,22.79,22.76,22.79,23000.0,18.9494,18.966,18.941,18.966,23000.0
2013-03-26 10:10:00,22.79,22.82,22.79,22.79,39000.0,18.966,18.991,18.966,18.966,39000.0
2013-03-26 10:15:00,22.8,22.8,22.76,22.76,37000.0,18.9743,18.9743,18.941,18.941,37000.0
2013-03-26 10:20:00,22.76,22.77,22.76,22.76,62500.0,18.941,18.9494,18.941,18.941,62500.0
2013-03-26 10:25:00,22.77,22.77,22.77,22.77,25000.0,18.9494,18.9494,18.9494,18.9494,25000.0
2013-03-26 10:30:00,22.77,22.79,22.75,22.75,40500.0,18.9494,18.966,18.9327,18.9327,40500.0
2013-03-26 10:35:00,22.75,22.75,22.74,22.74,43000.0,18.9327,18.9327,18.9244,18.9244,43000.0
2013-03-26 10:40:00,22.74,22.74,22.71,22.71,51500.0,18.9244,18.9244,18.8994,18.8994,51500.0
2013-03-26 10:45:00,22.7,22.72,22.69,22.71,61500.0,18.8911,18.9078,18.8828,18.8994,61500.0
2013-03-26 10:50:00,22.71,22.74,22.71,22.73,45500.0,18.8994,18.9244,18.8994,18.9161,45500.0
2013-03-26 10:55:00,22.73,22.74,22.72,22.73,35500.0,18.9161,18.9244,18.9078,18.9161,35500.0
2013-03-26 11:00:00,22.73,22.74,22.73,22.73,25500.0,18.9161,18.9244,18.9161,18.9161,25500.0
2013-03-26 11:05:00,22.73,22.74,22.72,22.74,45500.0,18.9161,18.9244,18.9078,18.9244,45500.0
2013-03-26 11:10:00,22.74,22.74,22.73,22.73,17500.0,18.9244,18.9244,18.9161,18.9161,17500.0
2013-03-26 11:15:00,22.73,22.73,22.71,22.73,38500.0,18.9161,18.9161,18.8994,18.9161,38500.0
2013-03-26 11:20:00,22.72,22.72,22.71,22.72,40500.0,18.9078,18.9078,18.8994,18.9078,40500.0
2013-03-26 11:25:00,22.73,22.73,22.72,22.72,42500.0,18.9161,18.9161,18.9078,18.9078,42500.0
2013-03-26 11:30:00,22.72,22.74,22.72,22.73,37000.0,18.9078,18.9244,18.9078,18.9161,37000.0
2013-03-26 11:35:00,22.73,22.74,22.73,22.74,10500.0,18.9161,18.9244,18.9161,18.9244,10500.0
2013-03-26 11:40:00,22.74,22.75,22.74,22.75,6500.0,18.9244,18.9327,18.9244,18.9327,6500.0
2013-03-26 11:45:00,22.75,22.76,22.75,22.75,31500.0,18.9327,18.941,18.9327,18.9327,31500.0
2013-03-26 11:50:00,22.76,22.76,22.73,22.73,10500.0,18.941,18.941,18.9161,18.9161,10500.0
2013-03-26 11:55:00,22.74,22.74,22.73,22.73,59500.0,18.9244,18.9244,18.9161,18.9161,59500.0
2013-03-26 12:00:00,22.73,22.75,22.73,22.75,32500.0,18.9161,18.9327,18.9161,18.9327,32500.0
2013-03-26 12:05:00,22.75,22.75,22.74,22.75,6000.0,18.9327,18.9327,18.9244,18.9327,6000.0
2013-03-26 12:10:00,22.75,22.75,22.74,22.74,12000.0,18.9327,18.9327,18.9244,18.9244,12000.0
2013-03-26 12:15:00,22.75,22.75,22.73,22.73,12500.0,18.9327,18.9327,18.9161,18.9161,12500.0
2013-03-26 12:20:00,22.73,22.73,22.72,22.73,11500.0,18.9161,18.9161,18.9078,18.9161,11500.0
2013-03-26 12:25:00,22.72,22.74,22.71,22.74,36000.0,18.9078,18.9244,18.8994,18.9244,36000.0
2013-03-26 12:30:00,22.74,22.74,22.73,22.74,27000.0,18.9244,18.9244,18.9161,18.9244,27000.0
2013-03-26 12:35:00,22.74,22.74,22.73,22.73,39000.0,18.9244,18.9244,18.9161,18.9161,39000.0
2013-03-26 12:40:00,22.73,22.74,22.73,22.74,51000.0,18.9161,18.9244,18.9161,18.9244,51000.0
2013-03-26 12:45:00,22.74,22.74,22.73,22.74,25000.0,18.9244,18.9244,18.9161,18.9244,25000.0
2013-03-26 12:50:00,22.74,22.74,22.73,22.73,13500.0,18.9244,18.9244,18.9161,18.9161,13500.0
2013-03-26 12:55:00,22.73,22.73,22.73,22.73,3000.0,18.9161,18.9161,18.9161,18.9161,3000.0
2013-03-26 13:00:00,22.73,22.73,22.73,22.73,5500.0,18.9161,18.9161,18.9161,18.9161,5500.0
2013-03-26 13:05:00,22.73,22.74,22.73,22.74,30500.0,18.9161,18.9244,18.9161,18.9244,30500.0
2013-03-26 13:10:00,22.74,22.75,22.74,22.74,33500.0,18.9244,18.9327,18.9244,18.9244,33500.0
2013-03-26 13:15:00,22.74,22.75,22.74,22.75,66500.0,18.9244,18.9327,18.9244,18.9327,66500.0
2013-03-26 13:20:00,22.75,22.77,22.75,22.77,93500.0,18.9327,18.9494,18.9327,18.9494,93500.0
2013-03-26 13:25:00,22.77,22.77,22.76,22.77,65000.0,18.9494,18.9494,18.941,18.9494,65000.0
2013-03-26 13:30:00,22.77,22.77,22.76,22.76,27000.0,18.9494,18.9494,18.941,18.941,27000.0
2013-03-26 13:35:00,22.76,22.76,22.76,22.76,36500.0,18.941,18.941,18.941,18.941,36500.0
2013-03-26 13:40:00,22.75,22.76,22.75,22.76,70500.0,18.9327,18.941,18.9327,18.941,70500.0
2013-03-26 13:45:00,22.76,22.76,22.75,22.76,54000.0,18.941,18.941,18.9327,18.941,54000.0
2013-03-26 13:50:00,22.76,22.76,22.76,22.76,34500.0,18.941,18.941,18.941,18.941,34500.0
2013-03-26 13:55:00,22.76,22.76,22.76,22.76,37500.0,18.941,18.941,18.941,18.941,37500.0
2013-03-26 14:00:00,22.76,22.77,22.76,22.77,76500.0,18.941,18.9494,18.941,18.9494,76500.0
2013-03-26 14:05:00,22.77,22.77,22.76,22.76,25000.0,18.9494,18.9494,18.941,18.941,25000.0
2013-03-26 14:10:00,22.76,22.77,22.76,22.76,10000.0,18.941,18.9494,18.941,18.941,10000.0
2013-03-26 14:15:00,22.77,22.78,22.77,22.78,9500.0,18.9494,18.9577,18.9494,18.9577,9500.0
2013-03-26 14:20:00,22.78,22.78,22.77,22.78,22500.0,18.9577,18.9577,18.9494,18.9577,22500.0
2013-03-26 14:25:00,22.78,22.78,22.78,22.78,15500.0,18.9577,18.9577,18.9577,18.9577,15500.0
2013-03-26 14:30:00,22.78,22.78,22.77,22.77,13500.0,18.9577,18.9577,18.9494,18.9494,13500.0
2013-03-26 14:35:00,22.77,22.77,22.77,22.77,12500.0,18.9494,18.9494,18.9494,18.9494,12500.0
2013-03-26 14:40:00,22.77,22.77,22.77,22.77,33500.0,18.9494,18.9494,18.9494,18.9494,33500.0
2013-03-26 14:45:00,22.77,22.77,22.76,22.77,46500.0,18.9494,18.9494,18.941,18.9494,46500.0
2013-03-26 14:50:00,22.77,22.77,22.77,22.77,22000.0,18.9494,18.9494,18.9494,18.9494,22000.0
2013-03-26 14:55:00,22.77,22.77,22.77,22.77,15500.0,18.9494,18.9494,18.9494,18.9494,15500.0
2013-03-26 15:00:00,22.78,22.79,22.77,22.79,39500.0,18.9577,18.966,18.9494,18.966,39500.0
2013-03-26 15:05:00,22.79,22.79,22.79,22.79,35500.0,18.966,18.966,18.966,18.966,35500.0
2013-03-26 15:10:00,22.79,22.81,22.79,22.79,24000.0,18.966,18.9827,18.966,18.966,24000.0
2013-03-26 15:15:00,22.8,22.8,22.79,22.79,124500.0,18.9743,18.9743,18.966,18.966,124500.0
2013-03-26 15:20:00,22.79,22.8,22.79,22.8,24000.0,18.966,18.9743,18.966,18.9743,24000.0
2013-03-26 15:25:00,22.8,22.81,22.79,22.8,65000.0,18.9743,18.9827,18.966,18.9743,65000.0
2013-03-26 15:30:00,22.8,22.81,22.8,22.81,50500.0,18.9743,18.9827,18.9743,18.9827,50500.0
2013-03-26 15:35:00,22.81,22.81,22.8,22.81,24500.0,18.9827,18.9827,18.9743,18.9827,24500.0
2013-03-26 15:40:00,22.81,22.81,22.81,22.81,21000.0,18.9827,18.9827,18.9827,18.9827,21000.0
2013-03-26 15:45:00,22.81,22.81,22.81,22.81,39500.0,18.9827,18.9827,18.9827,18.9827,39500.0
2013-03-26 15:50:00,22.81,22.81,22.8,22.8,40000.0,18.9827,18.9827,18.9743,18.9743,40000.0
2013-03-26 15:55:00,22.8,22.83,22.8,22.83,82500.0,18.9743,18.9993,18.9743,18.9993,82500.0
2013-03-27 09:30:00,22.68,22.7,22.64,22.65,75500.0,18.8745,18.8911,18.8412,18.8495,75500.0
2013-03-27 09:35:00,22.64,22.64,22.61,22.64,35500.0,18.8412,18.8412,18.8162,18.8412,35500.0
2013-03-27 09:40:00,22.64,22.66,22.64,22.65,17500.0,18.8412,18.8578,18.8412,18.8495,17500.0
2013-03-27 09:45:00,22.64,22.66,22.64,22.66,12000.0,18.8412,18.8578,18.8412,18.8578,12000.0
2013-03-27 09:50:00,22.65,22.65,22.64,22.65,37500.0,18.8495,18.8495,18.8412,18.8495,37500.0
2013-03-27 09:55:00,22.66,22.66,22.64,22.64,34500.0,18.8578,18.8578,18.8412,18.8412,34500.0
2013-03-27 10:00:00,22.64,22.66,22.63,22.66,49000.0,18.8412,18.8578,18.8329,18.8578,49000.0
2013-03-27 10:05:00,22.66,22.66,22.63,22.65,55500.0,18.8578,18.8578,18.8329,18.8495,55500.0
2013-03-27 10:10:00,22.64,22.64,22.61,22.63,41500.0,18.8412,18.8412,18.8162,18.8329,41500.0
2013-03-27 10:15:00,22.63,22.63,22.61,22.62,128500.0,18.8329,18.8329,18.8162,18.8245,128500.0
2013-03-27 10:20:00,22.61,22.65,22.61,22.65,17000.0,18.8162,18.8495,18.8162,18.8495,17000.0
2013-03-27 10:25:00,22.65,22.68,22.65,22.67,67500.0,18.8495,18.8745,18.8495,18.8661,67500.0
2013-03-27 10:30:00,22.68,22.7,22.68,22.69,47000.0,18.8745,18.8911,18.8745,18.8828,47000.0
2013-03-27 10:35:00,22.69,22.7,22.69,22.7,42000.0,18.8828,18.8911,18.8828,18.8911,42000.0
2013-03-27 10:40:00,22.7,22.74,22.7,22.73,86500.0,18.8911,18.9244,18.8911,18.9161,86500.0
2013-03-27 10:45:00,22.73,22.74,22.73,22.74,90500.0,18.9161,18.9244,18.9161,18.9244,90500.0
2013-03-27 10:50:00,22.74,22.74,22.72,22.72,79500.0,18.9244,18.9244,18.9078,18.9078,79500.0
2013-03-27 10:55:00,22.73,22.73,22.72,22.73,28500.0,18.9161,18.9161,18.9078,18.9161,28500.0
2013-03-27 11:00:00,22.72,22.73,22.72,22.73,71500.0,18.9078,18.9161,18.9078,18.9161,71500.0
2013-03-27 11:05:00,22.73,22.73,22.72,22.73,18500.0,18.9161,18.9161,18.9078,18.9161,18500.0
2013-03-27 11:10:00,22.73,22.75,22.73,22.75,23000.0,18.9161,18.9327,18.9161,18.9327,23000.0
2013-03-27 11:15:00,22.74,22.75,22.74,22.74,25000.0,18.9244,18.9327,18.9244,18.9244,25000.0
2013-03-27 11:20:00,22.75,22.75,22.73,22.74,19000.0,18.9327,18.9327,18.9161,18.9244,19000.0
2013-03-27 11:25:00,22.74,22.74,22.74,22.74,5500.0,18.9244,18.9244,18.9244,18.9244,5500.0
2013-03-27 11:30:00,22.74,22.76,22.74,22.76,35000.0,18.9244,18.941,18.9244,18.941,35000.0
2013-03-27 11:35:00,22.76,22.76,22.75,22.76,73500.0,18.941,18.941,18.9327,18.941,73500.0
2013-03-27 11:40:00,22.77,22.78,22.76,22.78,39500.0,18.9494,18.9577,18.941,18.9577,39500.0
2013-03-27 11:45:00,22.78,22.79,22.78,22.78,41000.0,18.9577,18.966,18.9577,18.9577,41000.0
2013-03-27 11:50:00,22.79,22.8,22.78,22.78,30000.0,18.966,18.9743,18.9577,18.9577,30000.0
2013-03-27 11:55:00,22.78,22.78,22.77,22.78,10500.0,18.9577,18.9577,18.9494,18.9577,10500.0
2013-03-27 12:00:00,22.78,22.79,22.78,22.79,41000.0,18.9577,18.966,18.9577,18.966,41000.0
2013-03-27 12:05:00,22.78,22.78,22.77,22.78,18500.0,18.9577,18.9577,18.9494,18.9577,18500.0
2013-03-27 12:10:00,22.77,22.78,22.77,22.78,48500.0,18.9494,18.9577,18.9494,18.9577,48500.0
2013-03-27 12:15:00,22.78,22.78,22.77,22.77,22500.0,18.9577,18.9577,18.9494,18.9494,22500.0
2013-03-27 12:20:00,22.77,22.78,22.77,22.78,19000.0,18.9494,18.9577,18.9494,18.9577,19000.0
2013-03-27 12:25:00,22.79,22.79,22.77,22.77,38000.0,18.966,18.966,18.9494,18.9494,38000.0
2013-03-27 12:30:00,22.77,22.78,22.76,22.78,9000.0,18.9494,18.9577,18.941,18.9577,9000.0
2013-03-27 12:35:00,22.78,22.79,22.77,22.79,26500.0,18.9577,18.966,18.9494,18.966,26500.0
2013-03-27 12:40:00,22.79,22.79,22.79,22.79,18500.0,18.966,18.966,18.966,18.966,18500.0
2013-03-27 12:45:00,22.79,22.79,22.77,22.77,21000.0,18.966,18.966,18.9494,18.9494,21000.0
2013-03-27 12:50:00,22.77,22.78,22.77,22.78,6500.0,18.9494,18.9577,18.9494,18.9577,6500.0
2013-03-27 12:55:00,22.78,22.78,22.77,22.78,31000.0,18.9577,18.9577,18.9494,18.9577,31000.0
2013-03-27 13:00:00,22.78,22.78,22.77,22.77,53500.0,18.9577,18.9577,18.9494,18.9494,53500.0
2013-03-27 13:05:00,22.77,22.77,22.76,22.76,46500.0,18.9494,18.9494,18.941,18.941,46500.0
2013-03-27 13:10:00,22.76,22.77,22.75,22.77,25000.0,18.941,18.9494,18.9327,18.9494,25000.0
2013-03-27 13:15:00,22.77,22.77,22.77,22.77,16000.0,18.9494,18.9494,18.9494,18.9494,16000.0
2013-03-27 13:20:00,22.76,22.77,22.75,22.77,12000.0,18.941,18.9494,18.9327,18.9494,12000.0
2013-03-27 13:25:00,22.77,22.77,22.77,22.77,21500.0,18.9494,18.9494,18.9494,18.9494,21500.0
2013-03-27 13:30:00,22.77,22.78,22.76,22.78,13500.0,18.9494,18.9577,18.941,18.9577,13500.0
2013-03-27 13:35:00,22.78,22.78,22.78,22.78,17500.0,18.9577,18.9577,18.9577,18.9577,17500.0
2013-03-27 13:40:00,22.78,22.8,22.78,22.79,5500.0,18.9577,18.9743,18.9577,18.966,5500.0
2013-03-27 13:45:00,22.79,22.8,22.79,22.8,58000.0,18.966,18.9743,18.966,18.9743,58000.0
2013-03-27 13:50:00,22.79,22.8,22.79,22.8,27500.0,18.966,18.9743,18.966,18.9743,27500.0
2013-03-27 13:55:00,22.8,22.8,22.79,22.8,26500.0,18.9743,18.9743,18.966,18.9743,26500.0
2013-03-27 14:00:00,22.8,22.82,22.8,22.82,10000.0,18.9743,18.991,18.9743,18.991,10000.0
2013-03-27 14:05:00,22.82,22.83,22.81,22.82,9000.0,18.991,18.9993,18.9827,18.991,9000.0
2013-03-27 14:10:00,22.81,22.81,22.81,22.81,11000.0,18.9827,18.9827,18.9827,18.9827,11000.0
2013-03-27 14:15:00,22.81,22.81,22.81,22.81,171500.0,18.9827,18.9827,18.9827,18.9827,171500.0
2013-03-27 14:20:00,22.81,22.82,22.81,22.82,73000.0,18.9827,18.991,18.9827,18.991,73000.0
2013-03-27 14:25:00,22.82,22.84,22.82,22.84,27000.0,18.991,19.0076,18.991,19.0076,27000.0
2013-03-27 14:30:00,22.84,22.84,22.82,22.83,38000.0,19.0076,19.0076,18.991,18.9993,38000.0
2013-03-27 14:35:00,22.83,22.84,22.83,22.84,48000.0,18.9993,19.0076,18.9993,19.0076,48000.0
2013-03-27 14:40:00,22.83,22.85,22.83,22.84,73500.0,18.9993,19.0159,18.9993,19.0076,73500.0
2013-03-27 14:45:00,22.84,22.84,22.84,22.84,2500.0,19.0076,19.0076,19.0076,19.0076,2500.0
2013-03-27 14:50:00,22.83,22.84,22.83,22.84,25500.0,18.9993,19.0076,18.9993,19.0076,25500.0
2013-03-27 14:55:00,22.84,22.85,22.84,22.85,96000.0,19.0076,19.0159,19.0076,19.0159,96000.0
2013-03-27 15:00:00,22.85,22.86,22.85,22.85,67000.0,19.0159,19.0243,19.0159,19.0159,67000.0
2013-03-27 15:05:00,22.84,22.85,22.84,22.85,92500.0,19.0076,19.0159,19.0076,19.0159,92500.0
2013-03-27 15:10:00,22.85,22.86,22.84,22.86,43500.0,19.0159,19.0243,19.0076,19.0243,43500.0
2013-03-27 15:15:00,22.86,22.86,22.84,22.85,34500.0,19.0243,19.0243,19.0076,19.0159,34500.0
2013-03-27 15:20:00,22.85,22.86,22.85,22.86,41500.0,19.0159,19.0243,19.0159,19.0243,41500.0
2013-03-27 15:25:00,22.85,22.88,22.85,22.87,54000.0,19.0159,19.0409,19.0159,19.0326,54000.0
2013-03-27 15:30:00,22.87,22.89,22.87,22.88,46000.0,19.0326,19.0492,19.0326,19.0409,46000.0
2013-03-27 15:35:00,22.87,22.88,22.87,22.87,20000.0,19.0326,19.0409,19.0326,19.0326,20000.0
2013-03-27 15:40:00,22.87,22.88,22.87,22.88,53500.0,19.0326,19.0409,19.0326,19.0409,53500.0
2013-03-27 15:45:00,22.88,22.88,22.86,22.87,57500.0,19.0409,19.0409,19.0243,19.0326,57500.0
2013-03-27 15:50:00,22.86,22.87,22.86,22.86,51500.0,19.0243,19.0326,19.0243,19.0243,51500.0
2013-03-27 15:55:00,22.86,22.87,22.85,22.87,234500.0,19.0243,19.0326,19.0159,19.0326,234500.0
2013-03-28 09:30:00,22.87,22.91,22.87,22.91,138500.0,19.0326,19.0659,19.0326,19.0659,138500.0
2013-03-28 09:35:00,22.91,22.92,22.89,22.89,28500.0,19.0659,19.0742,19.0492,19.0492,28500.0
2013-03-28 09:40:00,22.89,22.89,22.86,22.86,51500.0,19.0492,19.0492,19.0243,19.0243,51500.0
2013-03-28 09:45:00,22.86,22.87,22.86,22.87,3000.0,19.0243,19.0326,19.0243,19.0326,3000.0
2013-03-28 09:50:00,22.88,22.9,22.87,22.9,19000.0,19.0409,19.0575,19.0326,19.0575,19000.0
2013-03-28 09:55:00,22.9,22.91,22.9,22.9,14500.0,19.0575,19.0659,19.0575,19.0575,14500.0
2013-03-28 10:00:00,22.91,22.91,22.9,22.9,6500.0,19.0659,19.0659,19.0575,19.0575,6500.0
2013-03-28 10:05:00,22.88,22.88,22.87,22.88,11500.0,19.0409,19.0409,19.0326,19.0409,11500.0
2013-03-28 10:10:00,22.89,22.89,22.89,22.89,6500.0,19.0492,19.0492,19.0492,19.0492,6500.0
2013-03-28 10:15:00,22.89,22.89,22.88,22.89,12500.0,19.0492,19.0492,19.0409,19.0492,12500.0
2013-03-28 10:20:00,22.89,22.91,22.89,22.9,10500.0,19.0492,19.0659,19.0492,19.0575,10500.0
2013-03-28 10:25:00,22.91,22.92,22.91,22.91,9500.0,19.0659,19.0742,19.0659,19.0659,9500.0
2013-03-28 10:30:00,22.92,22.94,22.91,22.94,45500.0,19.0742,19.0908,19.0659,19.0908,45500.0
2013-03-28 10:35:00,22.94,22.94,22.93,22.94,25000.0,19.0908,19.0908,19.0825,19.0908,25000.0
2013-03-28 10:40:00,22.94,22.94,22.93,22.94,17500.0,19.0908,19.0908,19.0825,19.0908,17500.0
2013-03-28 10:45:00,22.94,22.94,22.93,22.93,15500.0,19.0908,19.0908,19.0825,19.0825,15500.0
2013-03-28 10:50:00,22.93,22.94,22.93,22.94,41000.0,19.0825,19.0908,19.0825,19.0908,41000.0
2013-03-28 10:55:00,22.94,22.97,22.94,22.96,93500.0,19.0908,19.1158,19.0908,19.1075,93500.0
2013-03-28 11:00:00,22.96,22.97,22.96,22.96,61000.0,19.1075,19.1158,19.1075,19.1075,61000.0
2013-03-28 11:05:00,22.96,22.96,22.94,22.94,161500.0,19.1075,19.1075,19.0908,19.0908,161500.0
2013-03-28 11:10:00,22.94,22.96,22.94,22.95,54000.0,19.0908,19.1075,19.0908,19.0992,54000.0
2013-03-28 11:15:00,22.95,22.96,22.95,22.96,40500.0,19.0992,19.1075,19.0992,19.1075,40500.0
2013-03-28 11:20:00,22.96,22.97,22.95,22.96,30000.0,19.1075,19.1158,19.0992,19.1075,30000.0
2013-03-28 11:25:00,22.96,22.97,22.96,22.97,22000.0,19.1075,19.1158,19.1075,19.1158,22000.0
2013-03-28 11:30:00,22.98,22.98,22.97,22.97,39500.0,19.1241,19.1241,19.1158,19.1158,39500.0
2013-03-28 11:35:00,22.97,22.97,22.96,22.96,24500.0,19.1158,19.1158,19.1075,19.1075,24500.0
2013-03-28 11:40:00,22.96,22.96,22.95,22.96,50000.0,19.1075,19.1075,19.0992,19.1075,50000.0
2013-03-28 11:45:00,22.96,22.96,22.95,22.96,23500.0,19.1075,19.1075,19.0992,19.1075,23500.0
2013-03-28 11:50:00,22.96,22.97,22.96,22.97,59000.0,19.1075,19.1158,19.1075,19.1158,59000.0
2013-03-28 11:55:00,22.97,22.97,22.96,22.96,28500.0,19.1158,19.1158,19.1075,19.1075,28500.0
2013-03-28 12:00:00,22.96,22.96,22.95,22.95,24500.0,19.1075,19.1075,19.0992,19.0992,24500.0
2013-03-28 12:05:00,22.95,22.96,22.94,22.94,41000.0,19.0992,19.1075,19.0908,19.0908,41000.0
2013-03-28 12:10:00,22.94,22.94,22.94,22.94,22000.0,19.0908,19.0908,19.0908,19.0908,22000.0
2013-03-28 12:15:00,22.94,22.94,22.92,22.93,49000.0,19.0908,19.0908,19.0742,19.0825,49000.0
2013-03-28 12:20:00,22.93,22.94,22.93,22.93,13000.0,19.0825,19.0908,19.0825,19.0825,13000.0
2013-03-28 12:25:00,22.92,22.93,22.92,22.92,74000.0,19.0742,19.0825,19.0742,19.0742,74000.0
2013-03-28 12:30:00,22.93,22.93,22.92,22.93,60000.0,19.0825,19.0825,19.0742,19.0825,60000.0
2013-03-28 12:35:00,22.94,22.94,22.93,22.94,89000.0,19.0908,19.0908,19.0825,19.0908,89000.0
2013-03-28 12:40:00,22.94,22.95,22.94,22.94,13000.0,19.0908,19.0992,19.0908,19.0908,13000.0
2013-03-28 12:45:00,22.94,22.96,22.94,22.96,10000.0,19.0908,19.1075,19.0908,19.1075,10000.0
2013-03-28 12:50:00,22.95,22.96,22.94,22.94,14000.0,19.0992,19.1075,19.0908,19.0908,14000.0
2013-03-28 12:55:00,22.95,22.95,22.94,22.95,8000.0,19.0992,19.0992,19.0908,19.0992,8000.0
2013-03-28 13:00:00,22.94,22.95,22.93,22.94,26500.0,19.0908,19.0992,19.0825,19.0908,26500.0
2013-03-28 13:05:00,22.94,22.95,22.94,22.94,24000.0,19.0908,19.0992,19.0908,19.0908,24000.0
2013-03-28 13:10:00,22.94,22.94,22.94,22.94,1000.0,19.0908,19.0908,19.0908,19.0908,1000.0
2013-03-28 13:15:00,22.95,22.95,22.95,22.95,30500.0,19.0992,19.0992,19.0992,19.0992,30500.0
2013-03-28 13:20:00,22.96,22.96,22.96,22.96,97000.0,19.1075,19.1075,19.1075,19.1075,97000.0
2013-03-28 13:25:00,22.96,22.96,22.96,22.96,75500.0,19.1075,19.1075,19.1075,19.1075,75500.0
2013-03-28 13:30:00,22.96,22.96,22.95,22.96,15500.0,19.1075,19.1075,19.0992,19.1075,15500.0
2013-03-28 13:35:00,22.95,22.95,22.95,22.95,9500.0,19.0992,19.0992,19.0992,19.0992,9500.0
2013-03-28 13:40:00,22.95,22.96,22.95,22.95,122000.0,19.0992,19.1075,19.0992,19.0992,122000.0
2013-03-28 13:45:00,22.96,22.96,22.95,22.95,16500.0,19.1075,19.1075,19.0992,19.0992,16500.0
2013-03-28 13:50:00,22.95,22.95,22.95,22.95,3500.0,19.0992,19.0992,19.0992,19.0992,3500.0
2013-03-28 13:55:00,22.95,22.96,22.95,22.96,10500.0,19.0992,19.1075,19.0992,19.1075,10500.0
2013-03-28 14:00:00,22.96,22.97,22.96,22.96,19500.0,19.1075,19.1158,19.1075,19.1075,19500.0
2013-03-28 14:05:00,22.96,22.97,22.96,22.96,13500.0,19.1075,19.1158,19.1075,19.1075,13500.0
2013-03-28 14:10:00,22.96,22.96,22.96,22.96,18000.0,19.1075,19.1075,19.1075,19.1075,18000.0
2013-03-28 14:15:00,22.96,22.96,22.96,22.96,16000.0,19.1075,19.1075,19.1075,19.1075,16000.0
2013-03-28 14:20:00,22.96,22.98,22.96,22.98,56500.0,19.1075,19.1241,19.1075,19.1241,56500.0
2013-03-28 14:25:00,22.97,22.98,22.97,22.98,37000.0,19.1158,19.1241,19.1158,19.1241,37000.0
2013-03-28 14:30:00,22.98,22.98,22.97,22.97,43500.0,19.1241,19.1241,19.1158,19.1158,43500.0
2013-03-28 14:35:00,22.97,22.98,22.97,22.97,7000.0,19.1158,19.1241,19.1158,19.1158,7000.0
2013-03-28 14:40:00,22.97,22.98,22.97,22.98,32000.0,19.1158,19.1241,19.1158,19.1241,32000.0
2013-03-28 14:45:00,22.97,22.98,22.97,22.98,11500.0,19.1158,19.1241,19.1158,19.1241,11500.0
2013-03-28 14:50:00,22.98,22.98,22.98,22.98,25500.0,19.1241,19.1241,19.1241,19.1241,25500.0
2013-03-28 14:55:00,22.98,22.98,22.98,22.98,97500.0,19.1241,19.1241,19.1241,19.1241,97500.0
2013-03-28 15:00:00,22.98,22.98,22.96,22.97,25000.0,19.1241,19.1241,19.1075,19.1158,25000.0
2013-03-28 15:05:00,22.97,22.97,22.95,22.97,47000.0,19.1158,19.1158,19.0992,19.1158,47000.0
2013-03-28 15:10:00,22.97,22.97,22.97,22.97,14000.0,19.1158,19.1158,19.1158,19.1158,14000.0
2013-03-28 15:15:00,22.97,22.97,22.97,22.97,21000.0,19.1158,19.1158,19.1158,19.1158,21000.0
2013-03-28 15:20:00,22.97,22.99,22.97,22.98,44000.0,19.1158,19.1324,19.1158,19.1241,44000.0
2013-03-28 15:25:00,22.98,22.99,22.97,22.99,69500.0,19.1241,19.1324,19.1158,19.1324,69500.0
2013-03-28 15:30:00,22.98,22.99,22.98,22.99,43500.0,19.1241,19.1324,19.1241,19.1324,43500.0
2013-03-28 15:35:00,22.99,23.0,22.99,22.99,16500.0,19.1324,19.1408,19.1324,19.1324,16500.0
2013-03-28 15:40:00,22.99,23.0,22.98,22.99,170500.0,19.1324,19.1408,19.1241,19.1324,170500.0
2013-03-28 15:45:00,22.99,23.01,22.99,23.0,84000.0,19.1324,19.1491,19.1324,19.1408,84000.0
2013-03-28 15:50:00,23.01,23.03,23.01,23.03,108000.0,19.1491,19.1657,19.1491,19.1657,108000.0
2013-03-28 15:55:00,23.03,23.04,23.0,23.0,484000.0,19.1657,19.1741,19.1408,19.1408,484000.0
2013-04-01 09:30:00,23.0,23.03,22.99,22.99,85500.0,19.1408,19.1657,19.1324,19.1324,85500.0
2013-04-01 09:35:00,22.99,23.02,22.99,23.02,104000.0,19.1324,19.1574,19.1324,19.1574,104000.0
2013-04-01 09:40:00,23.01,23.03,23.0,23.02,118500.0,19.1491,19.1657,19.1408,19.1574,118500.0
2013-04-01 09:45:00,23.01,23.01,22.99,22.99,87000.0,19.1491,19.1491,19.1324,19.1324,87000.0
2013-04-01 09:50:00,22.99,22.99,22.98,22.99,59000.0,19.1324,19.1324,19.1241,19.1324,59000.0
2013-04-01 09:55:00,22.99,22.99,22.96,22.97,185500.0,19.1324,19.1324,19.1075,19.1158,185500.0
2013-04-01 10:00:00,22.96,22.97,22.85,22.86,400500.0,19.1075,19.1158,19.0159,19.0243,400500.0
2013-04-01 10:05:00,22.86,22.88,22.85,22.87,13000.0,19.0243,19.0409,19.0159,19.0326,13000.0
2013-04-01 10:10:00,22.87,22.9,22.87,22.88,39500.0,19.0326,19.0575,19.0326,19.0409,39500.0
2013-04-01 10:15:00,22.87,22.88,22.87,22.87,18500.0,19.0326,19.0409,19.0326,19.0326,18500.0
2013-04-01 10:20:00,22.87,22.87,22.86,22.87,16500.0,19.0326,19.0326,19.0243,19.0326,16500.0
2013-04-01 10:25:00,22.87,22.88,22.87,22.87,43000.0,19.0326,19.0409,19.0326,19.0326,43000.0
2013-04-01 10:30:00,22.87,22.87,22.85,22.86,891500.0,19.0326,19.0326,19.0159,19.0243,891500.0
2013-04-01 10:35:00,22.86,22.87,22.83,22.83,151500.0,19.0243,19.0326,18.9993,18.9993,151500.0
2013-04-01 10:40:00,22.83,22.84,22.8,22.81,53000.0,18.9993,19.0076,18.9743,18.9827,53000.0
2013-04-01 10:45:00,22.81,22.81,22.78,22.79,102000.0,18.9827,18.9827,18.9577,18.966,102000.0
2013-04-01 10:50:00,22.79,22.8,22.75,22.76,36500.0,18.966,18.9743,18.9327,18.941,36500.0
2013-04-01 10:55:00,22.76,22.77,22.76,22.76,11000.0,18.941,18.9494,18.941,18.941,11000.0
2013-04-01 11:00:00,22.76,22.76,22.74,22.75,13500.0,18.941,18.941,18.9244,18.9327,13500.0
2013-04-01 11:05:00,22.75,22.78,22.75,22.77,41500.0,18.9327,18.9577,18.9327,18.9494,41500.0
2013-04-01 11:10:00,22.77,22.78,22.77,22.77,7500.0,18.9494,18.9577,18.9494,18.9494,7500.0
2013-04-01 11:15:00,22.77,22.77,22.77,22.77,7500.0,18.9494,18.9494,18.9494,18.9494,7500.0
2013-04-01 11:20:00,22.77,22.77,22.77,22.77,11000.0,18.9494,18.9494,18.9494,18.9494,11000.0
2013-04-01 11:25:00,22.77,22.79,22.76,22.79,70500.0,18.9494,18.966,18.941,18.966,70500.0
2013-04-01 11:30:00,22.78,22.79,22.78,22.79,45000.0,18.9577,18.966,18.9577,18.966,45000.0
2013-04-01 11:35:00,22.79,22.8,22.78,22.79,79000.0,18.966,18.9743,18.9577,18.966,79000.0
2013-04-01 11:40:00,22.78,22.79,22.78,22.78,18500.0,18.9577,18.966,18.9577,18.9577,18500.0
2013-04-01 11:45:00,22.77,22.79,22.77,22.79,28500.0,18.9494,18.966,18.9494,18.966,28500.0
2013-04-01 11:50:00,22.79,22.8,22.78,22.78,6500.0,18.966,18.9743,18.9577,18.9577,6500.0
2013-04-01 11:55:00,22.79,22.79,22.78,22.78,26000.0,18.966,18.966,18.9577,18.9577,26000.0
2013-04-01 12:00:00,22.77,22.77,22.77,22.77,61500.0,18.9494,18.9494,18.9494,18.9494,61500.0
2013-04-01 12:05:00,22.77,22.78,22.77,22.77,90500.0,18.9494,18.9577,18.9494,18.9494,90500.0
2013-04-01 12:10:00,22.77,22.78,22.77,22.77,8000.0,18.9494,18.9577,18.9494,18.9494,8000.0
2013-04-01 12:15:00,22.77,22.77,22.77,22.77,11500.0,18.9494,18.9494,18.9494,18.9494,11500.0
2013-04-01 12:20:00,22.77,22.77,22.75,22.75,16500.0,18.9494,18.9494,18.9327,18.9327,16500.0
2013-04-01 12:25:00,22.75,22.76,22.75,22.76,15500.0,18.9327,18.941,18.9327,18.941,15500.0
2013-04-01 12:30:00,22.76,22.76,22.74,22.74,12000.0,18.941,18.941,18.9244,18.9244,12000.0
2013-04-01 12:35:00,22.74,22.75,22.74,22.75,20500.0,18.9244,18.9327,18.9244,18.9327,20500.0
2013-04-01 12:40:00,22.75,22.75,22.75,22.75,11500.0,18.9327,18.9327,18.9327,18.9327,11500.0
2013-04-01 12:45:00,22.75,22.76,22.74,22.76,154000.0,18.9327,18.941,18.9244,18.941,154000.0
2013-04-01 12:50:00,22.76,22.77,22.76,22.77,16500.0,18.941,18.9494,18.941,18.9494,16500.0
2013-04-01 12:55:00,22.77,22.79,22.77,22.79,26000.0,18.9494,18.966,18.9494,18.966,26000.0
2013-04-01 13:00:00,22.79,22.79,22.77,22.78,17500.0,18.966,18.966,18.9494,18.9577,17500.0
2013-04-01 13:05:00,22.79,22.79,22.78,22.79,27000.0,18.966,18.966,18.9577,18.966,27000.0
2013-04-01 13:10:00,22.79,22.79,22.79,22.79,24000.0,18.966,18.966,18.966,18.966,24000.0
2013-04-01 13:15:00,22.78,22.79,22.78,22.79,15500.0,18.9577,18.966,18.9577,18.966,15500.0
2013-04-01 13:20:00,22.79,22.79,22.78,22.79,17500.0,18.966,18.966,18.9577,18.966,17500.0
2013-04-01 13:25:00,22.79,22.81,22.79,22.81,39500.0,18.966,18.9827,18.966,18.9827,39500.0
2013-04-01 13:30:00,22.81,22.82,22.81,22.82,53500.0,18.9827,18.991,18.9827,18.991,53500.0
2013-04-01 13:35:00,22.82,22.82,22.82,22.82,42000.0,18.991,18.991,18.991,18.991,42000.0
2013-04-01 13:40:00,22.82,22.82,22.79,22.79,36500.0,18.991,18.991,18.966,18.966,36500.0
2013-04-01 13:45:00,22.79,22.79,22.78,22.79,34000.0,18.966,18.966,18.9577,18.966,34000.0
2013-04-01 13:50:00,22.79,22.8,22.79,22.8,34500.0,18.966,18.9743,18.966,18.9743,34500.0
2013-04-01 13:55:00,22.79,22.79,22.78,22.79,34000.0,18.966,18.966,18.9577,18.966,34000.0
2013-04-01 14:00:00,22.79,22.8,22.78,22.79,49000.0,18.966,18.9743,18.9577,18.966,49000.0
2013-04-01 14:05:00,22.79,22.82,22.79,22.82,132500.0,18.966,18.991,18.966,18.991,132500.0
2013-04-01 14:10:00,22.82,22.82,22.8,22.81,138500.0,18.991,18.991,18.9743,18.9827,138500.0
2013-04-01 14:15:00,22.81,22.82,22.79,22.79,51000.0,18.9827,18.991,18.966,18.966,51000.0
2013-04-01 14:20:00,22.79,22.8,22.79,22.79,43500.0,18.966,18.9743,18.966,18.966,43500.0
2013-04-01 14:25:00,22.79,22.8,22.79,22.8,42500.0,18.966,18.9743,18.966,18.9743,42500.0
2013-04-01 14:30:00,22.8,22.8,22.77,22.77,18000.0,18.9743,18.9743,18.9494,18.9494,18000.0
2013-04-01 14:35:00,22.76,22.78,22.76,22.77,35500.0,18.941,18.9577,18.941,18.9494,35500.0
2013-04-01 14:40:00,22.77,22.78,22.77,22.77,39500.0,18.9494,18.9577,18.9494,18.9494,39500.0
2013-04-01 14:45:00,22.77,22.78,22.77,22.78,54500.0,18.9494,18.9577,18.9494,18.9577,54500.0
2013-04-01 14:50:00,22.77,22.78,22.77,22.78,53500.0,18.9494,18.9577,18.9494,18.9577,53500.0
2013-04-01 14:55:00,22.78,22.78,22.77,22.77,21500.0,18.9577,18.9577,18.9494,18.9494,21500.0
2013-04-01 15:00:00,22.77,22.78,22.75,22.77,30000.0,18.9494,18.9577,18.9327,18.9494,30000.0
2013-04-01 15:05:00,22.78,22.78,22.76,22.76,15000.0,18.9577,18.9577,18.941,18.941,15000.0
2013-04-01 15:10:00,22.75,22.76,22.75,22.76,25000.0,18.9327,18.941,18.9327,18.941,25000.0
2013-04-01 15:15:00,22.75,22.75,22.73,22.73,46000.0,18.9327,18.9327,18.9161,18.9161,46000.0
2013-04-01 15:20:00,22.73,22.74,22.71,22.73,99000.0,18.9161,18.9244,18.8994,18.9161,99000.0
2013-04-01 15:25:00,22.73,22.75,22.73,22.74,40500.0,18.9161,18.9327,18.9161,18.9244,40500.0
2013-04-01 15:30:00,22.74,22.75,22.73,22.73,117500.0,18.9244,18.9327,18.9161,18.9161,117500.0
2013-04-01 15:35:00,22.73,22.75,22.73,22.75,31000.0,18.9161,18.9327,18.9161,18.9327,31000.0
2013-04-01 15:40:00,22.75,22.75,22.73,22.74,89000.0,18.9327,18.9327,18.9161,18.9244,89000.0
2013-04-01 15:45:00,22.75,22.78,22.75,22.78,174000.0,18.9327,18.9577,18.9327,18.9577,174000.0
2013-04-01 15:50:00,22.78,22.79,22.77,22.77,64500.0,18.9577,18.966,18.9494,18.9494,64500.0
2013-04-01 15:55:00,22.77,22.79,22.77,22.78,121000.0,18.9494,18.966,18.9494,18.9577,121000.0
2013-04-02 09:30:00,22.91,22.92,22.88,22.92,154000.0,19.0659,19.0742,19.0409,19.0742,154000.0
2013-04-02 09:35:00,22.92,22.93,22.91,22.91,25000.0,19.0742,19.0825,19.0659,19.0659,25000.0
2013-04-02 09:40:00,22.91,22.92,22.9,22.91,501500.0,19.0659,19.0742,19.0575,19.0659,501500.0
2013-04-02 09:45:00,22.91,22.91,22.89,22.9,81000.0,19.0659,19.0659,19.0492,19.0575,81000.0
2013-04-02 09:50:00,22.91,22.92,22.89,22.89,30000.0,19.0659,19.0742,19.0492,19.0492,30000.0
2013-04-02 09:55:00,22.89,22.89,22.86,22.86,49500.0,19.0492,19.0492,19.0243,19.0243,49500.0
2013-04-02 10:00:00,22.87,22.9,22.87,22.89,73500.0,19.0326,19.0575,19.0326,19.0492,73500.0
2013-04-02 10:05:00,22.89,22.92,22.89,22.92,65000.0,19.0492,19.0742,19.0492,19.0742,65000.0
2013-04-02 10:10:00,22.92,22.92,22.88,22.88,17000.0,19.0742,19.0742,19.0409,19.0409,17000.0
2013-04-02 10:15:00,22.88,22.88,22.85,22.86,32000.0,19.0409,19.0409,19.0159,19.0243,32000.0
2013-04-02 10:20:00,22.86,22.88,22.86,22.88,36000.0,19.0243,19.0409,19.0243,19.0409,36000.0
2013-04-02 10:25:00,22.88,22.88,22.85,22.85,20000.0,19.0409,19.0409,19.0159,19.0159,20000.0
2013-04-02 10:30:00,22.86,22.86,22.82,22.84,39500.0,19.0243,19.0243,18.991,19.0076,39500.0
2013-04-02 10:35:00,22.83,22.86,22.82,22.86,8500.0,18.9993,19.0243,18.991,19.0243,8500.0
2013-04-02 10:40:00,22.86,22.87,22.86,22.86,23500.0,19.0243,19.0326,19.0243,19.0243,23500.0
2013-04-02 10:45:00,22.86,22.89,22.86,22.89,86500.0,19.0243,19.0492,19.0243,19.0492,86500.0
2013-04-02 10:50:00,22.89,22.89,22.88,22.89,42000.0,19.0492,19.0492,19.0409,19.0492,42000.0
2013-04-02 10:55:00,22.89,22.89,22.88,22.88,54500.0,19.0492,19.0492,19.0409,19.0409,54500.0
2013-04-02 11:00:00,22.88,22.89,22.88,22.89,62000.0,19.0409,19.0492,19.0409,19.0492,62000.0
2013-04-02 11:05:00,22.89,22.89,22.85,22.85,30000.0,19.0492,19.0492,19.0159,19.0159,30000.0
2013-04-02 11:10:00,22.84,22.85,22.84,22.85,22000.0,19.0076,19.0159,19.0076,19.0159,22000.0
2013-04-02 11:15:00,22.85,22.86,22.84,22.86,8500.0,19.0159,19.0243,19.0076,19.0243,8500.0
2013-04-02 11:20:00,22.86,22.87,22.86,22.87,24500.0,19.0243,19.0326,19.0243,19.0326,24500.0
2013-04-02 11:25:00,22.87,22.87,22.85,22.85,82000.0,19.0326,19.0326,19.0159,19.0159,82000.0
2013-04-02 11:30:00,22.85,22.85,22.85,22.85,9000.0,19.0159,19.0159,19.0159,19.0159,9000.0
2013-04-02 11:35:00,22.85,22.85,22.83,22.83,16000.0,19.0159,19.0159,18.9993,18.9993,16000.0
2013-04-02 11:40:00,22.84,22.84,22.82,22.82,23000.0,19.0076,19.0076,18.991,18.991,23000.0
2013-04-02 11:45:00,22.81,22.81,22.79,22.8,6500.0,18.9827,18.9827,18.966,18.9743,6500.0
2013-04-02 11:50:00,22.8,22.8,22.79,22.8,7000.0,18.9743,18.9743,18.966,18.9743,7000.0
2013-04-02 11:55:00,22.8,22.8,22.79,22.79,22500.0,18.9743,18.9743,18.966,18.966,22500.0
2013-04-02 12:00:00,22.79,22.8,22.79,22.8,19500.0,18.966,18.9743,18.966,18.9743,19500.0
2013-04-02 12:05:00,22.8,22.81,22.8,22.81,102000.0,18.9743,18.9827,18.9743,18.9827,102000.0
2013-04-02 12:10:00,22.81,22.81,22.81,22.81,6500.0,18.9827,18.9827,18.9827,18.9827,6500.0
2013-04-02 12:15:00,22.81,22.81,22.81,22.81,21500.0,18.9827,18.9827,18.9827,18.9827,21500.0
2013-04-02 12:20:00,22.8,22.81,22.8,22.8,12500.0,18.9743,18.9827,18.9743,18.9743,12500.0
2013-04-02 12:25:00,22.8,22.8,22.8,22.8,9000.0,18.9743,18.9743,18.9743,18.9743,9000.0
2013-04-02 12:30:00,22.8,22.8,22.79,22.79,6500.0,18.9743,18.9743,18.966,18.966,6500.0
2013-04-02 12:35:00,22.79,22.79,22.79,22.79,10000.0,18.966,18.966,18.966,18.966,10000.0
2013-04-02 12:40:00,22.79,22.79,22.79,22.79,5000.0,18.966,18.966,18.966,18.966,5000.0
2013-04-02 12:45:00,22.79,22.79,22.79,22.79,5000.0,18.966,18.966,18.966,18.966,5000.0
2013-04-02 12:50:00,22.8,22.8,22.79,22.8,12500.0,18.9743,18.9743,18.966,18.9743,12500.0
2013-04-02 12:55:00,22.8,22.8,22.79,22.8,6500.0,18.9743,18.9743,18.966,18.9743,6500.0
2013-04-02 13:00:00,22.8,22.81,22.79,22.81,13500.0,18.9743,18.9827,18.966,18.9827,13500.0
2013-04-02 13:05:00,22.81,22.81,22.8,22.8,92000.0,18.9827,18.9827,18.9743,18.9743,92000.0
2013-04-02 13:10:00,22.8,22.8,22.79,22.79,38000.0,18.9743,18.9743,18.966,18.966,38000.0
2013-04-02 13:15:00,22.79,22.79,22.78,22.78,64000.0,18.966,18.966,18.9577,18.9577,64000.0
2013-04-02 13:20:00,22.78,22.79,22.78,22.79,22000.0,18.9577,18.966,18.9577,18.966,22000.0
2013-04-02 13:25:00,22.79,22.79,22.78,22.78,24500.0,18.966,18.966,18.9577,18.9577,24500.0
2013-04-02 13:30:00,22.78,22.8,22.78,22.8,64000.0,18.9577,18.9743,18.9577,18.9743,64000.0
2013-04-02 13:35:00,22.8,22.8,22.79,22.8,40000.0,18.9743,18.9743,18.966,18.9743,40000.0
2013-04-02 13:40:00,22.8,22.8,22.79,22.79,27000.0,18.9743,18.9743,18.966,18.966,27000.0
2013-04-02 13:45:00,22.79,22.8,22.79,22.79,24000.0,18.966,18.9743,18.966,18.966,24000.0
2013-04-02 13:50:00,22.79,22.81,22.79,22.81,17000.0,18.966,18.9827,18.966,18.9827,17000.0
2013-04-02 13:55:00,22.8,22.8,22.8,22.8,12000.0,18.9743,18.9743,18.9743,18.9743,12000.0
2013-04-02 14:00:00,22.8,22.8,22.79,22.8,8500.0,18.9743,18.9743,18.966,18.9743,8500.0
2013-04-02 14:05:00,22.8,22.81,22.8,22.8,19500.0,18.9743,18.9827,18.9743,18.9743,19500.0
2013-04-02 14:10:00,22.8,22.8,22.79,22.8,12000.0,18.9743,18.9743,18.966,18.9743,12000.0
2013-04-02 14:15:00,22.8,22.8,22.77,22.78,13000.0,18.9743,18.9743,18.9494,18.9577,13000.0
2013-04-02 14:20:00,22.78,22.78,22.78,22.78,35500.0,18.9577,18.9577,18.9577,18.9577,35500.0
2013-04-02 14:25:00,22.78,22.78,22.76,22.76,35500.0,18.9577,18.9577,18.941,18.941,35500.0
2013-04-02 14:30:00,22.76,22.76,22.73,22.73,21000.0,18.941,18.941,18.9161,18.9161,21000.0
2013-04-02 14:35:00,22.73,22.74,22.73,22.74,62000.0,18.9161,18.9244,18.9161,18.9244,62000.0
2013-04-02 14:40:00,22.73,22.73,22.71,22.72,93500.0,18.9161,18.9161,18.8994,18.9078,93500.0
2013-04-02 14:45:00,22.72,22.74,22.72,22.72,102500.0,18.9078,18.9244,18.9078,18.9078,102500.0
2013-04-02 14:50:00,22.7,22.71,22.69,22.69,46000.0,18.8911,18.8994,18.8828,18.8828,46000.0
2013-04-02 14:55:00,22.7,22.72,22.7,22.72,13000.0,18.8911,18.9078,18.8911,18.9078,13000.0
2013-04-02 15:00:00,22.72,22.73,22.71,22.73,33000.0,18.9078,18.9161,18.8994,18.9161,33000.0
2013-04-02 15:05:00,22.73,22.73,22.72,22.72,43500.0,18.9161,18.9161,18.9078,18.9078,43500.0
2013-04-02 15:10:00,22.72,22.72,22.71,22.72,109000.0,18.9078,18.9078,18.8994,18.9078,109000.0
2013-04-02 15:15:00,22.72,22.72,22.7,22.7,20500.0,18.9078,18.9078,18.8911,18.8911,20500.0
2013-04-02 15:20:00,22.7,22.7,22.68,22.68,88000.0,18.8911,18.8911,18.8745,18.8745,88000.0
2013-04-02 15:25:00,22.69,22.7,22.68,22.68,29500.0,18.8828,18.8911,18.8745,18.8745,29500.0
2013-04-02 15:30:00,22.68,22.7,22.68,22.7,59500.0,18.8745,18.8911,18.8745,18.8911,59500.0
2013-04-02 15:35:00,22.7,22.7,22.67,22.67,67000.0,18.8911,18.8911,18.8661,18.8661,67000.0
2013-04-02 15:40:00,22.67,22.67,22.64,22.64,150000.0,18.8661,18.8661,18.8412,18.8412,150000.0
2013-04-02 15:45:00,22.64,22.66,22.64,22.65,62500.0,18.8412,18.8578,18.8412,18.8495,62500.0
2013-04-02 15:50:00,22.65,22.68,22.65,22.67,68500.0,18.8495,18.8745,18.8495,18.8661,68500.0
2013-04-02 15:55:00,22.67,22.71,22.67,22.7,235000.0,18.8661,18.8994,18.8661,18.8911,235000.0
2013-04-03 09:30:00,22.76,22.76,22.73,22.74,196000.0,18.941,18.941,18.9161,18.9244,196000.0
2013-04-03 09:35:00,22.75,22.76,22.73,22.73,22500.0,18.9327,18.941,18.9161,18.9161,22500.0
2013-04-03 09:40:00,22.73,22.73,22.69,22.7,20500.0,18.9161,18.9161,18.8828,18.8911,20500.0
2013-04-03 09:45:00,22.69,22.71,22.67,22.68,62500.0,18.8828,18.8994,18.8661,18.8745,62500.0
2013-04-03 09:50:00,22.68,22.68,22.66,22.66,32500.0,18.8745,18.8745,18.8578,18.8578,32500.0
2013-04-03 09:55:00,22.66,22.67,22.66,22.66,80500.0,18.8578,18.8661,18.8578,18.8578,80500.0
2013-04-03 10:00:00,22.65,22.65,22.57,22.57,80000.0,18.8495,18.8495,18.7829,18.7829,80000.0
2013-04-03 10:05:00,22.56,22.57,22.55,22.57,56000.0,18.7746,18.7829,18.7663,18.7829,56000.0
2013-04-03 10:10:00,22.57,22.57,22.53,22.53,39500.0,18.7829,18.7829,18.7496,18.7496,39500.0
2013-04-03 10:15:00,22.54,22.57,22.54,22.57,32000.0,18.758,18.7829,18.758,18.7829,32000.0
2013-04-03 10:20:00,22.54,22.55,22.54,22.55,29000.0,18.758,18.7663,18.758,18.7663,29000.0
2013-04-03 10:25:00,22.54,22.55,22.54,22.54,19000.0,18.758,18.7663,18.758,18.758,19000.0
2013-04-03 10:30:00,22.53,22.54,22.52,22.54,11500.0,18.7496,18.758,18.7413,18.758,11500.0
2013-04-03 10:35:00,22.54,22.54,22.53,22.53,1000.0,18.758,18.758,18.7496,18.7496,1000.0
2013-04-03 10:40:00,22.53,22.53,22.52,22.52,9000.0,18.7496,18.7496,18.7413,18.7413,9000.0
2013-04-03 10:45:00,22.52,22.55,22.51,22.54,111500.0,18.7413,18.7663,18.733,18.758,111500.0
2013-04-03 10:50:00,22.54,22.56,22.54,22.56,20000.0,18.758,18.7746,18.758,18.7746,20000.0
2013-04-03 10:55:00,22.56,22.56,22.52,22.52,46000.0,18.7746,18.7746,18.7413,18.7413,46000.0
2013-04-03 11:00:00,22.51,22.51,22.49,22.5,58000.0,18.733,18.733,18.7163,18.7247,58000.0
2013-04-03 11:05:00,22.5,22.5,22.47,22.48,65500.0,18.7247,18.7247,18.6997,18.708,65500.0
2013-04-03 11:10:00,22.47,22.48,22.44,22.48,44000.0,18.6997,18.708,18.6747,18.708,44000.0
2013-04-03 11:15:00,22.47,22.48,22.45,22.45,22500.0,18.6997,18.708,18.6831,18.6831,22500.0
2013-04-03 11:20:00,22.45,22.48,22.45,22.48,6500.0,18.6831,18.708,18.6831,18.708,6500.0
2013-04-03 11:25:00,22.49,22.5,22.48,22.48,17000.0,18.7163,18.7247,18.708,18.708,17000.0
2013-04-03 11:30:00,22.48,22.5,22.48,22.49,27000.0,18.708,18.7247,18.708,18.7163,27000.0
2013-04-03 11:35:00,22.49,22.49,22.47,22.47,18500.0,18.7163,18.7163,18.6997,18.6997,18500.0
2013-04-03 11:40:00,22.47,22.47,22.45,22.46,9000.0,18.6997,18.6997,18.6831,18.6914,9000.0
2013-04-03 11:45:00,22.45,22.48,22.45,22.48,34000.0,18.6831,18.708,18.6831,18.708,34000.0
2013-04-03 11:50:00,22.48,22.48,22.47,22.48,30000.0,18.708,18.708,18.6997,18.708,30000.0
2013-04-03 11:55:00,22.48,22.49,22.47,22.48,25500.0,18.708,18.7163,18.6997,18.708,25500.0
2013-04-03 12:00:00,22.48,22.48,22.46,22.47,39500.0,18.708,18.708,18.6914,18.6997,39500.0
2013-04-03 12:05:00,22.47,22.47,22.44,22.44,39000.0,18.6997,18.6997,18.6747,18.6747,39000.0
2013-04-03 12:10:00,22.44,22.46,22.44,22.46,20000.0,18.6747,18.6914,18.6747,18.6914,20000.0
2013-04-03 12:15:00,22.46,22.46,22.45,22.45,21000.0,18.6914,18.6914,18.6831,18.6831,21000.0
2013-04-03 12:20:00,22.45,22.45,22.44,22.45,10000.0,18.6831,18.6831,18.6747,18.6831,10000.0
2013-04-03 12:25:00,22.44,22.45,22.43,22.43,31000.0,18.6747,18.6831,18.6664,18.6664,31000.0
2013-04-03 12:30:00,22.43,22.45,22.43,22.45,26000.0,18.6664,18.6831,18.6664,18.6831,26000.0
2013-04-03 12:35:00,22.45,22.45,22.43,22.43,25500.0,18.6831,18.6831,18.6664,18.6664,25500.0
2013-04-03 12:40:00,22.44,22.44,22.42,22.42,76000.0,18.6747,18.6747,18.6581,18.6581,76000.0
2013-04-03 12:45:00,22.41,22.42,22.4,22.4,81500.0,18.6498,18.6581,18.6414,18.6414,81500.0
2013-04-03 12:50:00,22.4,22.41,22.39,22.41,38500.0,18.6414,18.6498,18.6331,18.6498,38500.0
2013-04-03 12:55:00,22.41,22.42,22.41,22.42,28000.0,18.6498,18.6581,18.6498,18.6581,28000.0
2013-04-03 13:00:00,22.42,22.43,22.41,22.43,25500.0,18.6581,18.6664,18.6498,18.6664,25500.0
2013-04-03 13:05:00,22.42,22.44,22.42,22.44,12500.0,18.6581,18.6747,18.6581,18.6747,12500.0
2013-04-03 13:10:00,22.43,22.44,22.42,22.42,51500.0,18.6664,18.6747,18.6581,18.6581,51500.0
2013-04-03 13:15:00,22.41,22.41,22.41,22.41,8500.0,18.6498,18.6498,18.6498,18.6498,8500.0
2013-04-03 13:20:00,22.41,22.41,22.37,22.38,26000.0,18.6498,18.6498,18.6165,18.6248,26000.0
2013-04-03 13:25:00,22.39,22.39,22.37,22.37,71000.0,18.6331,18.6331,18.6165,18.6165,71000.0
2013-04-03 13:30:00,22.38,22.38,22.35,22.35,27500.0,18.6248,18.6248,18.5998,18.5998,27500.0
2013-04-03 13:35:00,22.35,22.35,22.32,22.32,42000.0,18.5998,18.5998,18.5749,18.5749,42000.0
2013-04-03 13:40:00,22.32,22.33,22.29,22.32,122500.0,18.5749,18.5832,18.5499,18.5749,122500.0
2013-04-03 13:45:00,22.32,22.33,22.32,22.32,14000.0,18.5749,18.5832,18.5749,18.5749,14000.0
2013-04-03 13:50:00,22.32,22.32,22.3,22.31,38500.0,18.5749,18.5749,18.5582,18.5665,38500.0
2013-04-03 13:55:00,22.31,22.31,22.3,22.3,20000.0,18.5665,18.5665,18.5582,18.5582,20000.0
2013-04-03 14:00:00,22.3,22.31,22.29,22.29,15500.0,18.5582,18.5665,18.5499,18.5499,15500.0
2013-04-03 14:05:00,22.29,22.31,22.28,22.31,24000.0,18.5499,18.5665,18.5416,18.5665,24000.0
2013-04-03 14:10:00,22.32,22.36,22.32,22.36,72000.0,18.5749,18.6082,18.5749,18.6082,72000.0
2013-04-03 14:15:00,22.36,22.37,22.35,22.36,24000.0,18.6082,18.6165,18.5998,18.6082,24000.0
2013-04-03 14:20:00,22.37,22.37,22.35,22.36,58500.0,18.6165,18.6165,18.5998,18.6082,58500.0
2013-04-03 14:25:00,22.35,22.36,22.33,22.35,24500.0,18.5998,18.6082,18.5832,18.5998,24500.0
2013-04-03 14:30:00,22.34,22.36,22.34,22.35,24500.0,18.5915,18.6082,18.5915,18.5998,24500.0
2013-04-03 14:35:00,22.35,22.36,22.35,22.36,79000.0,18.5998,18.6082,18.5998,18.6082,79000.0
2013-04-03 14:40:00,22.36,22.39,22.36,22.39,54000.0,18.6082,18.6331,18.6082,18.6331,54000.0
2013-04-03 14:45:00,22.38,22.39,22.37,22.38,27000.0,18.6248,18.6331,18.6165,18.6248,27000.0
2013-04-03 14:50:00,22.39,22.4,22.39,22.39,31500.0,18.6331,18.6414,18.6331,18.6331,31500.0
2013-04-03 14:55:00,22.39,22.4,22.38,22.4,36500.0,18.6331,18.6414,18.6248,18.6414,36500.0
2013-04-03 15:00:00,22.4,22.41,22.38,22.38,42500.0,18.6414,18.6498,18.6248,18.6248,42500.0
2013-04-03 15:05:00,22.38,22.38,22.36,22.37,37500.0,18.6248,18.6248,18.6082,18.6165,37500.0
2013-04-03 15:10:00,22.37,22.37,22.36,22.37,30500.0,18.6165,18.6165,18.6082,18.6165,30500.0
2013-04-03 15:15:00,22.37,22.37,22.35,22.36,34500.0,18.6165,18.6165,18.5998,18.6082,34500.0
2013-04-03 15:20:00,22.36,22.37,22.34,22.35,70500.0,18.6082,18.6165,18.5915,18.5998,70500.0
2013-04-03 15:25:00,22.35,22.36,22.35,22.35,37000.0,18.5998,18.6082,18.5998,18.5998,37000.0
2013-04-03 15:30:00,22.35,22.35,22.32,22.32,68500.0,18.5998,18.5998,18.5749,18.5749,68500.0
2013-04-03 15:35:00,22.31,22.32,22.29,22.3,105500.0,18.5665,18.5749,18.5499,18.5582,105500.0
2013-04-03 15:40:00,22.29,22.33,22.29,22.33,60000.0,18.5499,18.5832,18.5499,18.5832,60000.0
2013-04-03 15:45:00,22.33,22.37,22.33,22.36,78000.0,18.5832,18.6165,18.5832,18.6082,78000.0
2013-04-03 15:50:00,22.36,22.38,22.35,22.35,154500.0,18.6082,18.6248,18.5998,18.5998,154500.0
2013-04-03 15:55:00,22.35,22.36,22.33,22.33,258500.0,18.5998,18.6082,18.5832,18.5832,258500.0
2013-04-04 09:30:00,22.36,22.37,22.33,22.34,159000.0,18.6082,18.6165,18.5832,18.5915,159000.0
2013-04-04 09:35:00,22.34,22.35,22.32,22.33,42000.0,18.5915,18.5998,18.5749,18.5832,42000.0
2013-04-04 09:40:00,22.34,22.38,22.34,22.37,20000.0,18.5915,18.6248,18.5915,18.6165,20000.0
2013-04-04 09:45:00,22.41,22.42,22.4,22.4,13000.0,18.6498,18.6581,18.6414,18.6414,13000.0
2013-04-04 09:50:00,22.43,22.43,22.4,22.4,12000.0,18.6664,18.6664,18.6414,18.6414,12000.0
2013-04-04 09:55:00,22.41,22.41,22.4,22.4,9000.0,18.6498,18.6498,18.6414,18.6414,9000.0
2013-04-04 10:00:00,22.41,22.45,22.41,22.44,37000.0,18.6498,18.6831,18.6498,18.6747,37000.0
2013-04-04 10:05:00,22.4,22.42,22.39,22.39,20500.0,18.6414,18.6581,18.6331,18.6331,20500.0
2013-04-04 10:10:00,22.39,22.4,22.38,22.39,46500.0,18.6331,18.6414,18.6248,18.6331,46500.0
2013-04-04 10:15:00,22.39,22.39,22.38,22.38,19000.0,18.6331,18.6331,18.6248,18.6248,19000.0
2013-04-04 10:20:00,22.38,22.38,22.35,22.35,15500.0,18.6248,18.6248,18.5998,18.5998,15500.0
2013-04-04 10:25:00,22.35,22.36,22.32,22.34,279000.0,18.5998,18.6082,18.5749,18.5915,279000.0
2013-04-04 10:30:00,22.34,22.38,22.33,22.37,46500.0,18.5915,18.6248,18.5832,18.6165,46500.0
2013-04-04 10:35:00,22.38,22.39,22.37,22.38,45000.0,18.6248,18.6331,18.6165,18.6248,45000.0
2013-04-04 10:40:00,22.39,22.42,22.39,22.42,10500.0,18.6331,18.6581,18.6331,18.6581,10500.0
2013-04-04 10:45:00,22.42,22.42,22.4,22.4,13500.0,18.6581,18.6581,18.6414,18.6414,13500.0
2013-04-04 10:50:00,22.4,22.44,22.4,22.43,54500.0,18.6414,18.6747,18.6414,18.6664,54500.0
2013-04-04 10:55:00,22.43,22.43,22.38,22.38,9000.0,18.6664,18.6664,18.6248,18.6248,9000.0
2013-04-04 11:00:00,22.38,22.39,22.38,22.39,4000.0,18.6248,18.6331,18.6248,18.6331,4000.0
2013-04-04 11:05:00,22.41,22.43,22.4,22.41,11500.0,18.6498,18.6664,18.6414,18.6498,11500.0
2013-04-04 11:10:00,22.41,22.43,22.41,22.41,11500.0,18.6498,18.6664,18.6498,18.6498,11500.0
2013-04-04 11:15:00,22.41,22.42,22.41,22.42,23500.0,18.6498,18.6581,18.6498,18.6581,23500.0
2013-04-04 11:20:00,22.42,22.43,22.41,22.43,7500.0,18.6581,18.6664,18.6498,18.6664,7500.0
2013-04-04 11:25:00,22.43,22.43,22.42,22.42,30000.0,18.6664,18.6664,18.6581,18.6581,30000.0
2013-04-04 11:30:00,22.42,22.42,22.4,22.41,38000.0,18.6581,18.6581,18.6414,18.6498,38000.0
2013-04-04 11:35:00,22.4,22.41,22.38,22.39,21500.0,18.6414,18.6498,18.6248,18.6331,21500.0
2013-04-04 11:40:00,22.39,22.4,22.39,22.4,11500.0,18.6331,18.6414,18.6331,18.6414,11500.0
2013-04-04 11:45:00,22.4,22.4,22.39,22.4,16000.0,18.6414,18.6414,18.6331,18.6414,16000.0
2013-04-04 11:50:00,22.4,22.4,22.38,22.39,50000.0,18.6414,18.6414,18.6248,18.6331,50000.0
2013-04-04 11:55:00,22.39,22.4,22.39,22.39,69500.0,18.6331,18.6414,18.6331,18.6331,69500.0
2013-04-04 12:00:00,22.39,22.39,22.36,22.36,35000.0,18.6331,18.6331,18.6082,18.6082,35000.0
2013-04-04 12:05:00,22.36,22.37,22.34,22.35,81500.0,18.6082,18.6165,18.5915,18.5998,81500.0
2013-04-04 12:10:00,22.36,22.36,22.34,22.36,17500.0,18.6082,18.6082,18.5915,18.6082,17500.0
2013-04-04 12:15:00,22.36,22.37,22.36,22.37,6000.0,18.6082,18.6165,18.6082,18.6165,6000.0
2013-04-04 12:20:00,22.37,22.37,22.35,22.36,12000.0,18.6165,18.6165,18.5998,18.6082,12000.0
2013-04-04 12:25:00,22.35,22.36,22.35,22.36,65500.0,18.5998,18.6082,18.5998,18.6082,65500.0
2013-04-04 12:30:00,22.36,22.37,22.36,22.37,8000.0,18.6082,18.6165,18.6082,18.6165,8000.0
2013-04-04 12:35:00,22.36,22.38,22.36,22.38,16500.0,18.6082,18.6248,18.6082,18.6248,16500.0
2013-04-04 12:40:00,22.37,22.38,22.36,22.38,7500.0,18.6165,18.6248,18.6082,18.6248,7500.0
2013-04-04 12:45:00,22.38,22.4,22.38,22.4,32000.0,18.6248,18.6414,18.6248,18.6414,32000.0
2013-04-04 12:50:00,22.4,22.4,22.38,22.38,11000.0,18.6414,18.6414,18.6248,18.6248,11000.0
2013-04-04 12:55:00,22.38,22.39,22.38,22.39,8500.0,18.6248,18.6331,18.6248,18.6331,8500.0
2013-04-04 13:00:00,22.39,22.39,22.37,22.38,18000.0,18.6331,18.6331,18.6165,18.6248,18000.0
2013-04-04 13:05:00,22.37,22.37,22.36,22.37,12000.0,18.6165,18.6165,18.6082,18.6165,12000.0
2013-04-04 13:10:00,22.35,22.35,22.35,22.35,2500.0,18.5998,18.5998,18.5998,18.5998,2500.0
2013-04-04 13:15:00,22.34,22.36,22.34,22.36,24500.0,18.5915,18.6082,18.5915,18.6082,24500.0
2013-04-04 13:20:00,22.36,22.36,22.34,22.34,16000.0,18.6082,18.6082,18.5915,18.5915,16000.0
2013-04-04 13:25:00,22.35,22.35,22.35,22.35,1000.0,18.5998,18.5998,18.5998,18.5998,1000.0
2013-04-04 13:30:00,22.34,22.35,22.34,22.35,4500.0,18.5915,18.5998,18.5915,18.5998,4500.0
2013-04-04 13:35:00,22.35,22.37,22.35,22.37,7000.0,18.5998,18.6165,18.5998,18.6165,7000.0
2013-04-04 13:40:00,22.36,22.42,22.36,22.42,112500.0,18.6082,18.6581,18.6082,18.6581,112500.0
2013-04-04 13:45:00,22.42,22.42,22.41,22.41,24500.0,18.6581,18.6581,18.6498,18.6498,24500.0
2013-04-04 13:50:00,22.41,22.42,22.41,22.41,19000.0,18.6498,18.6581,18.6498,18.6498,19000.0
2013-04-04 13:55:00,22.41,22.42,22.41,22.41,35000.0,18.6498,18.6581,18.6498,18.6498,35000.0
2013-04-04 14:00:00,22.41,22.41,22.4,22.4,58000.0,18.6498,18.6498,18.6414,18.6414,58000.0
2013-04-04 14:05:00,22.4,22.41,22.4,22.4,24500.0,18.6414,18.6498,18.6414,18.6414,24500.0
2013-04-04 14:10:00,22.41,22.41,22.4,22.41,7000.0,18.6498,18.6498,18.6414,18.6498,7000.0
2013-04-04 14:15:00,22.41,22.43,22.41,22.43,12000.0,18.6498,18.6664,18.6498,18.6664,12000.0
2013-04-04 14:20:00,22.43,22.44,22.41,22.44,29000.0,18.6664,18.6747,18.6498,18.6747,29000.0
2013-04-04 14:25:00,22.44,22.44,22.43,22.44,25000.0,18.6747,18.6747,18.6664,18.6747,25000.0
2013-04-04 14:30:00,22.44,22.44,22.43,22.43,22000.0,18.6747,18.6747,18.6664,18.6664,22000.0
2013-04-04 14:35:00,22.43,22.43,22.42,22.42,9500.0,18.6664,18.6664,18.6581,18.6581,9500.0
2013-04-04 14:40:00,22.43,22.43,22.43,22.43,14500.0,18.6664,18.6664,18.6664,18.6664,14500.0
2013-04-04 14:45:00,22.44,22.44,22.43,22.44,44000.0,18.6747,18.6747,18.6664,18.6747,44000.0
2013-04-04 14:50:00,22.44,22.44,22.43,22.43,11500.0,18.6747,18.6747,18.6664,18.6664,11500.0
2013-04-04 14:55:00,22.41,22.42,22.41,22.41,4000.0,18.6498,18.6581,18.6498,18.6498,4000.0
2013-04-04 15:00:00,22.41,22.43,22.41,22.43,79500.0,18.6498,18.6664,18.6498,18.6664,79500.0
2013-04-04 15:05:00,22.43,22.44,22.42,22.43,18000.0,18.6664,18.6747,18.6581,18.6664,18000.0
2013-04-04 15:10:00,22.42,22.44,22.41,22.44,72000.0,18.6581,18.6747,18.6498,18.6747,72000.0
2013-04-04 15:15:00,22.43,22.44,22.41,22.42,21500.0,18.6664,18.6747,18.6498,18.6581,21500.0
2013-04-04 15:20:00,22.42,22.43,22.42,22.43,31000.0,18.6581,18.6664,18.6581,18.6664,31000.0
2013-04-04 15:25:00,22.44,22.44,22.42,22.43,28000.0,18.6747,18.6747,18.6581,18.6664,28000.0
2013-04-04 15:30:00,22.43,22.43,22.41,22.41,10000.0,18.6664,18.6664,18.6498,18.6498,10000.0
2013-04-04 15:35:00,22.42,22.44,22.42,22.42,60000.0,18.6581,18.6747,18.6581,18.6581,60000.0
2013-04-04 15:40:00,22.42,22.43,22.42,22.43,13000.0,18.6581,18.6664,18.6581,18.6664,13000.0
2013-04-04 15:45:00,22.43,22.44,22.43,22.44,31000.0,18.6664,18.6747,18.6664,18.6747,31000.0
2013-04-04 15:50:00,22.44,22.45,22.44,22.45,25500.0,18.6747,18.6831,18.6747,18.6831,25500.0
2013-04-04 15:55:00,22.44,22.47,22.44,22.46,158500.0,18.6747,18.6997,18.6747,18.6914,158500.0
2013-04-05 09:30:00,22.16,22.18,22.12,22.13,232000.0,18.4417,18.4584,18.4084,18.4167,232000.0
2013-04-05 09:35:00,22.13,22.15,22.1,22.15,55000.0,18.4167,18.4334,18.3918,18.4334,55000.0
2013-04-05 09:40:00,22.15,22.17,22.15,22.17,29000.0,18.4334,18.45,18.4334,18.45,29000.0
2013-04-05 09:45:00,22.17,22.21,22.17,22.2,44500.0,18.45,18.4833,18.45,18.475,44500.0
2013-04-05 09:50:00,22.2,22.2,22.17,22.17,23500.0,18.475,18.475,18.45,18.45,23500.0
2013-04-05 09:55:00,22.17,22.19,22.16,22.17,35500.0,18.45,18.4667,18.4417,18.45,35500.0
2013-04-05 10:00:00,22.17,22.18,22.15,22.18,16500.0,18.45,18.4584,18.4334,18.4584,16500.0
2013-04-05 10:05:00,22.18,22.2,22.15,22.2,13000.0,18.4584,18.475,18.4334,18.475,13000.0
2013-04-05 10:10:00,22.19,22.19,22.16,22.17,26500.0,18.4667,18.4667,18.4417,18.45,26500.0
2013-04-05 10:15:00,22.18,22.18,22.15,22.16,29000.0,18.4584,18.4584,18.4334,18.4417,29000.0
2013-04-05 10:20:00,22.15,22.19,22.15,22.18,65500.0,18.4334,18.4667,18.4334,18.4584,65500.0
2013-04-05 10:25:00,22.19,22.21,22.19,22.2,52000.0,18.4667,18.4833,18.4667,18.475,52000.0
2013-04-05 10:30:00,22.2,22.24,22.2,22.23,51500.0,18.475,18.5083,18.475,18.5,51500.0
2013-04-05 10:35:00,22.22,22.25,22.22,22.25,8500.0,18.4916,18.5166,18.4916,18.5166,8500.0
2013-04-05 10:40:00,22.25,22.25,22.22,22.23,21500.0,18.5166,18.5166,18.4916,18.5,21500.0
2013-04-05 10:45:00,22.23,22.24,22.23,22.24,14500.0,18.5,18.5083,18.5,18.5083,14500.0
2013-04-05 10:50:00,22.24,22.26,22.22,22.25,32000.0,18.5083,18.5249,18.4916,18.5166,32000.0
2013-04-05 10:55:00,22.26,22.29,22.26,22.27,35000.0,18.5249,18.5499,18.5249,18.5333,35000.0
2013-04-05 11:00:00,22.28,22.31,22.28,22.3,37000.0,18.5416,18.5665,18.5416,18.5582,37000.0
2013-04-05 11:05:00,22.3,22.3,22.28,22.28,50500.0,18.5582,18.5582,18.5416,18.5416,50500.0
2013-04-05 11:10:00,22.28,22.31,22.28,22.31,31500.0,18.5416,18.5665,18.5416,18.5665,31500.0
2013-04-05 11:15:00,22.32,22.32,22.31,22.31,26500.0,18.5749,18.5749,18.5665,18.5665,26500.0
2013-04-05 11:20:00,22.31,22.32,22.31,22.31,40500.0,18.5665,18.5749,18.5665,18.5665,40500.0
2013-04-05 11:25:00,22.32,22.32,22.3,22.31,38500.0,18.5749,18.5749,18.5582,18.5665,38500.0
2013-04-05 11:30:00,22.31,22.31,22.3,22.3,25000.0,18.5665,18.5665,18.5582,18.5582,25000.0
2013-04-05 11:35:00,22.31,22.31,22.29,22.29,10500.0,18.5665,18.5665,18.5499,18.5499,10500.0
2013-04-05 11:40:00,22.29,22.3,22.29,22.3,13000.0,18.5499,18.5582,18.5499,18.5582,13000.0
2013-04-05 11:45:00,22.31,22.33,22.31,22.33,27500.0,18.5665,18.5832,18.5665,18.5832,27500.0
2013-04-05 11:50:00,22.32,22.32,22.31,22.31,38000.0,18.5749,18.5749,18.5665,18.5665,38000.0
2013-04-05 11:55:00,22.32,22.32,22.28,22.29,24000.0,18.5749,18.5749,18.5416,18.5499,24000.0
2013-04-05 12:00:00,22.29,22.29,22.28,22.29,39000.0,18.5499,18.5499,18.5416,18.5499,39000.0
2013-04-05 12:05:00,22.29,22.3,22.29,22.3,3000.0,18.5499,18.5582,18.5499,18.5582,3000.0
2013-04-05 12:10:00,22.3,22.31,22.3,22.31,5000.0,18.5582,18.5665,18.5582,18.5665,5000.0
2013-04-05 12:15:00,22.3,22.3,22.3,22.3,33500.0,18.5582,18.5582,18.5582,18.5582,33500.0
2013-04-05 12:20:00,22.3,22.31,22.29,22.29,39000.0,18.5582,18.5665,18.5499,18.5499,39000.0
2013-04-05 12:25:00,22.29,22.3,22.29,22.3,12000.0,18.5499,18.5582,18.5499,18.5582,12000.0
2013-04-05 12:30:00,22.3,22.32,22.3,22.32,10000.0,18.5582,18.5749,18.5582,18.5749,10000.0
2013-04-05 12:35:00,22.32,22.33,22.32,22.32,20000.0,18.5749,18.5832,18.5749,18.5749,20000.0
2013-04-05 12:40:00,22.33,22.33,22.32,22.32,140500.0,18.5832,18.5832,18.5749,18.5749,140500.0
2013-04-05 12:45:00,22.32,22.34,22.32,22.33,79000.0,18.5749,18.5915,18.5749,18.5832,79000.0
2013-04-05 12:50:00,22.33,22.33,22.32,22.32,31000.0,18.5832,18.5832,18.5749,18.5749,31000.0
2013-04-05 12:55:00,22.32,22.32,22.3,22.3,83000.0,18.5749,18.5749,18.5582,18.5582,83000.0
2013-04-05 13:00:00,22.3,22.31,22.3,22.31,80500.0,18.5582,18.5665,18.5582,18.5665,80500.0
2013-04-05 13:05:00,22.32,22.33,22.32,22.32,21000.0,18.5749,18.5832,18.5749,18.5749,21000.0
2013-04-05 13:10:00,22.33,22.34,22.33,22.34,142500.0,18.5832,18.5915,18.5832,18.5915,142500.0
2013-04-05 13:15:00,22.34,22.36,22.34,22.36,21000.0,18.5915,18.6082,18.5915,18.6082,21000.0
2013-04-05 13:20:00,22.36,22.37,22.36,22.36,25000.0,18.6082,18.6165,18.6082,18.6082,25000.0
2013-04-05 13:25:00,22.36,22.37,22.36,22.36,29500.0,18.6082,18.6165,18.6082,18.6082,29500.0
2013-04-05 13:30:00,22.36,22.38,22.36,22.36,27500.0,18.6082,18.6248,18.6082,18.6082,27500.0
2013-04-05 13:35:00,22.36,22.36,22.35,22.36,22500.0,18.6082,18.6082,18.5998,18.6082,22500.0
2013-04-05 13:40:00,22.36,22.37,22.35,22.37,17000.0,18.6082,18.6165,18.5998,18.6165,17000.0
2013-04-05 13:45:00,22.37,22.37,22.36,22.37,28000.0,18.6165,18.6165,18.6082,18.6165,28000.0
2013-04-05 13:50:00,22.36,22.37,22.36,22.37,29000.0,18.6082,18.6165,18.6082,18.6165,29000.0
2013-04-05 13:55:00,22.37,22.37,22.34,22.34,60000.0,18.6165,18.6165,18.5915,18.5915,60000.0
2013-04-05 14:00:00,22.34,22.35,22.34,22.34,71500.0,18.5915,18.5998,18.5915,18.5915,71500.0
2013-04-05 14:05:00,22.34,22.35,22.33,22.35,41500.0,18.5915,18.5998,18.5832,18.5998,41500.0
2013-04-05 14:10:00,22.35,22.35,22.33,22.33,18500.0,18.5998,18.5998,18.5832,18.5832,18500.0
2013-04-05 14:15:00,22.33,22.34,22.33,22.34,33500.0,18.5832,18.5915,18.5832,18.5915,33500.0
2013-04-05 14:20:00,22.34,22.35,22.34,22.35,12000.0,18.5915,18.5998,18.5915,18.5998,12000.0
2013-04-05 14:25:00,22.35,22.37,22.35,22.36,18500.0,18.5998,18.6165,18.5998,18.6082,18500.0
2013-04-05 14:30:00,22.36,22.37,22.36,22.37,19500.0,18.6082,18.6165,18.6082,18.6165,19500.0
2013-04-05 14:35:00,22.37,22.38,22.36,22.37,28000.0,18.6165,18.6248,18.6082,18.6165,28000.0
2013-04-05 14:40:00,22.37,22.38,22.37,22.38,7000.0,18.6165,18.6248,18.6165,18.6248,7000.0
2013-04-05 14:45:00,22.38,22.38,22.36,22.37,40500.0,18.6248,18.6248,18.6082,18.6165,40500.0
2013-04-05 14:50:00,22.38,22.39,22.37,22.38,52500.0,18.6248,18.6331,18.6165,18.6248,52500.0
2013-04-05 14:55:00,22.39,22.39,22.38,22.38,28500.0,18.6331,18.6331,18.6248,18.6248,28500.0
2013-04-05 15:00:00,22.39,22.39,22.35,22.38,50500.0,18.6331,18.6331,18.5998,18.6248,50500.0
2013-04-05 15:05:00,22.38,22.38,22.36,22.36,78000.0,18.6248,18.6248,18.6082,18.6082,78000.0
2013-04-05 15:10:00,22.37,22.38,22.37,22.38,39500.0,18.6165,18.6248,18.6165,18.6248,39500.0
2013-04-05 15:15:00,22.37,22.38,22.36,22.37,40500.0,18.6165,18.6248,18.6082,18.6165,40500.0
2013-04-05 15:20:00,22.36,22.37,22.35,22.36,55500.0,18.6082,18.6165,18.5998,18.6082,55500.0
2013-04-05 15:25:00,22.37,22.37,22.35,22.35,18000.0,18.6165,18.6165,18.5998,18.5998,18000.0
2013-04-05 15:30:00,22.36,22.37,22.35,22.36,69000.0,18.6082,18.6165,18.5998,18.6082,69000.0
2013-04-05 15:35:00,22.37,22.4,22.36,22.4,72000.0,18.6165,18.6414,18.6082,18.6414,72000.0
2013-04-05 15:40:00,22.4,22.41,22.4,22.4,43000.0,18.6414,18.6498,18.6414,18.6414,43000.0
2013-04-05 15:45:00,22.4,22.44,22.4,22.43,54000.0,18.6414,18.6747,18.6414,18.6664,54000.0
2013-04-05 15:50:00,22.43,22.44,22.42,22.43,113000.0,18.6664,18.6747,18.6581,18.6664,113000.0
2013-04-05 15:55:00,22.43,22.45,22.43,22.44,129500.0,18.6664,18.6831,18.6664,18.6747,129500.0
2013-04-08 09:30:00,22.49,22.49,22.44,22.45,123500.0,18.7163,18.7163,18.6747,18.6831,123500.0
2013-04-08 09:35:00,22.45,22.48,22.44,22.48,35000.0,18.6831,18.708,18.6747,18.708,35000.0
2013-04-08 09:40:00,22.48,22.51,22.44,22.44,85000.0,18.708,18.733,18.6747,18.6747,85000.0
2013-04-08 09:45:00,22.45,22.45,22.43,22.43,49500.0,18.6831,18.6831,18.6664,18.6664,49500.0
2013-04-08 09:50:00,22.43,22.43,22.38,22.38,52500.0,18.6664,18.6664,18.6248,18.6248,52500.0
2013-04-08 09:55:00,22.39,22.41,22.37,22.38,24000.0,18.6331,18.6498,18.6165,18.6248,24000.0
2013-04-08 10:00:00,22.39,22.39,22.35,22.37,26500.0,18.6331,18.6331,18.5998,18.6165,26500.0
2013-04-08 10:05:00,22.37,22.41,22.37,22.41,22500.0,18.6165,18.6498,18.6165,18.6498,22500.0
2013-04-08 10:10:00,22.42,22.42,22.4,22.4,25500.0,18.6581,18.6581,18.6414,18.6414,25500.0
2013-04-08 10:15:00,22.4,22.41,22.37,22.37,6000.0,18.6414,18.6498,18.6165,18.6165,6000.0
2013-04-08 10:20:00,22.37,22.39,22.36,22.38,11500.0,18.6165,18.6331,18.6082,18.6248,11500.0
2013-04-08 10:25:00,22.38,22.38,22.37,22.38,72500.0,18.6248,18.6248,18.6165,18.6248,72500.0
2013-04-08 10:30:00,22.39,22.4,22.38,22.4,34500.0,18.6331,18.6414,18.6248,18.6414,34500.0
2013-04-08 10:35:00,22.4,22.41,22.39,22.4,33500.0,18.6414,18.6498,18.6331,18.6414,33500.0
2013-04-08 10:40:00,22.4,22.41,22.4,22.41,15500.0,18.6414,18.6498,18.6414,18.6498,15500.0
2013-04-08 10:45:00,22.42,22.45,22.42,22.44,25500.0,18.6581,18.6831,18.6581,18.6747,25500.0
2013-04-08 10:50:00,22.42,22.44,22.42,22.42,41500.0,18.6581,18.6747,18.6581,18.6581,41500.0
2013-04-08 10:55:00,22.42,22.42,22.41,22.42,14000.0,18.6581,18.6581,18.6498,18.6581,14000.0
2013-04-08 11:00:00,22.43,22.43,22.4,22.41,15000.0,18.6664,18.6664,18.6414,18.6498,15000.0
2013-04-08 11:05:00,22.41,22.41,22.4,22.41,11000.0,18.6498,18.6498,18.6414,18.6498,11000.0
2013-04-08 11:10:00,22.42,22.44,22.41,22.43,30000.0,18.6581,18.6747,18.6498,18.6664,30000.0
2013-04-08 11:15:00,22.43,22.45,22.42,22.43,66500.0,18.6664,18.6831,18.6581,18.6664,66500.0
2013-04-08 11:20:00,22.43,22.44,22.43,22.43,32000.0,18.6664,18.6747,18.6664,18.6664,32000.0
2013-04-08 11:25:00,22.43,22.43,22.42,22.43,12000.0,18.6664,18.6664,18.6581,18.6664,12000.0
2013-04-08 11:30:00,22.43,22.43,22.43,22.43,13000.0,18.6664,18.6664,18.6664,18.6664,13000.0
2013-04-08 11:35:00,22.43,22.43,22.42,22.43,35000.0,18.6664,18.6664,18.6581,18.6664,35000.0
2013-04-08 11:40:00,22.43,22.44,22.43,22.43,69000.0,18.6664,18.6747,18.6664,18.6664,69000.0
2013-04-08 11:45:00,22.43,22.45,22.43,22.44,25000.0,18.6664,18.6831,18.6664,18.6747,25000.0
2013-04-08 11:50:00,22.44,22.45,22.42,22.42,22000.0,18.6747,18.6831,18.6581,18.6581,22000.0
2013-04-08 11:55:00,22.42,22.45,22.42,22.44,43000.0,18.6581,18.6831,18.6581,18.6747,43000.0
2013-04-08 12:00:00,22.44,22.44,22.44,22.44,13500.0,18.6747,18.6747,18.6747,18.6747,13500.0
2013-04-08 12:05:00,22.44,22.45,22.44,22.44,6000.0,18.6747,18.6831,18.6747,18.6747,6000.0
2013-04-08 12:10:00,22.44,22.46,22.44,22.45,22500.0,18.6747,18.6914,18.6747,18.6831,22500.0
2013-04-08 12:15:00,22.45,22.45,22.44,22.44,6000.0,18.6831,18.6831,18.6747,18.6747,6000.0
2013-04-08 12:20:00,22.44,22.44,22.43,22.43,22500.0,18.6747,18.6747,18.6664,18.6664,22500.0
2013-04-08 12:25:00,22.43,22.44,22.43,22.44,20000.0,18.6664,18.6747,18.6664,18.6747,20000.0
2013-04-08 12:30:00,22.44,22.45,22.44,22.45,15000.0,18.6747,18.6831,18.6747,18.6831,15000.0
2013-04-08 12:35:00,22.46,22.47,22.46,22.47,8000.0,18.6914,18.6997,18.6914,18.6997,8000.0
2013-04-08 12:40:00,22.47,22.47,22.46,22.46,4500.0,18.6997,18.6997,18.6914,18.6914,4500.0
2013-04-08 12:45:00,22.46,22.46,22.46,22.46,9500.0,18.6914,18.6914,18.6914,18.6914,9500.0
2013-04-08 12:50:00,22.46,22.46,22.46,22.46,3000.0,18.6914,18.6914,18.6914,18.6914,3000.0
2013-04-08 12:55:00,22.46,22.46,22.46,22.46,7000.0,18.6914,18.6914,18.6914,18.6914,7000.0
2013-04-08 13:00:00,22.46,22.46,22.46,22.46,4000.0,18.6914,18.6914,18.6914,18.6914,4000.0
2013-04-08 13:05:00,22.47,22.47,22.46,22.46,11500.0,18.6997,18.6997,18.6914,18.6914,11500.0
2013-04-08 13:10:00,22.46,22.47,22.46,22.47,7000.0,18.6914,18.6997,18.6914,18.6997,7000.0
2013-04-08 13:15:00,22.48,22.48,22.48,22.48,6000.0,18.708,18.708,18.708,18.708,6000.0
2013-04-08 13:20:00,22.48,22.48,22.47,22.48,6500.0,18.708,18.708,18.6997,18.708,6500.0
2013-04-08 13:25:00,22.48,22.48,22.47,22.48,19000.0,18.708,18.708,18.6997,18.708,19000.0
2013-04-08 13:30:00,22.47,22.48,22.47,22.47,13500.0,18.6997,18.708,18.6997,18.6997,13500.0
2013-04-08 13:35:00,22.47,22.47,22.46,22.46,10500.0,18.6997,18.6997,18.6914,18.6914,10500.0
2013-04-08 13:40:00,22.47,22.5,22.47,22.5,14500.0,18.6997,18.7247,18.6997,18.7247,14500.0
2013-04-08 13:45:00,22.49,22.52,22.49,22.52,16500.0,18.7163,18.7413,18.7163,18.7413,16500.0
2013-04-08 13:50:00,22.51,22.52,22.51,22.52,4000.0,18.733,18.7413,18.733,18.7413,4000.0
2013-04-08 13:55:00,22.52,22.54,22.52,22.54,20500.0,18.7413,18.758,18.7413,18.758,20500.0
2013-04-08 14:00:00,22.54,22.54,22.54,22.54,11000.0,18.758,18.758,18.758,18.758,11000.0
2013-04-08 14:05:00,22.54,22.55,22.54,22.55,37000.0,18.758,18.7663,18.758,18.7663,37000.0
2013-04-08 14:10:00,22.55,22.56,22.55,22.56,14000.0,18.7663,18.7746,18.7663,18.7746,14000.0
2013-04-08 14:15:00,22.55,22.56,22.55,22.56,4500.0,18.7663,18.7746,18.7663,18.7746,4500.0
2013-04-08 14:20:00,22.55,22.55,22.53,22.54,24000.0,18.7663,18.7663,18.7496,18.758,24000.0
2013-04-08 14:25:00,22.54,22.55,22.54,22.55,17500.0,18.758,18.7663,18.758,18.7663,17500.0
2013-04-08 14:30:00,22.54,22.55,22.54,22.55,39500.0,18.758,18.7663,18.758,18.7663,39500.0
2013-04-08 14:35:00,22.54,22.56,22.54,22.56,50000.0,18.758,18.7746,18.758,18.7746,50000.0
2013-04-08 14:40:00,22.56,22.56,22.55,22.55,25500.0,18.7746,18.7746,18.7663,18.7663,25500.0
2013-04-08 14:45:00,22.56,22.56,22.55,22.56,14000.0,18.7746,18.7746,18.7663,18.7746,14000.0
2013-04-08 14:50:00,22.56,22.57,22.55,22.56,91000.0,18.7746,18.7829,18.7663,18.7746,91000.0
2013-04-08 14:55:00,22.55,22.56,22.55,22.55,77500.0,18.7663,18.7746,18.7663,18.7663,77500.0
2013-04-08 15:00:00,22.55,22.56,22.55,22.56,24500.0,18.7663,18.7746,18.7663,18.7746,24500.0
2013-04-08 15:05:00,22.55,22.56,22.55,22.56,4500.0,18.7663,18.7746,18.7663,18.7746,4500.0
2013-04-08 15:10:00,22.56,22.57,22.56,22.57,38500.0,18.7746,18.7829,18.7746,18.7829,38500.0
2013-04-08 15:15:00,22.57,22.58,22.55,22.56,20500.0,18.7829,18.7912,18.7663,18.7746,20500.0
2013-04-08 15:20:00,22.56,22.57,22.56,22.57,22000.0,18.7746,18.7829,18.7746,18.7829,22000.0
2013-04-08 15:25:00,22.56,22.58,22.56,22.58,36000.0,18.7746,18.7912,18.7746,18.7912,36000.0
2013-04-08 15:30:00,22.57,22.59,22.57,22.59,40500.0,18.7829,18.7996,18.7829,18.7996,40500.0
2013-04-08 15:35:00,22.59,22.59,22.58,22.59,14500.0,18.7996,18.7996,18.7912,18.7996,14500.0
2013-04-08 15:40:00,22.58,22.59,22.58,22.59,21000.0,18.7912,18.7996,18.7912,18.7996,21000.0
2013-04-08 15:45:00,22.59,22.6,22.59,22.6,22000.0,18.7996,18.8079,18.7996,18.8079,22000.0
2013-04-08 15:50:00,22.6,22.6,22.59,22.6,32500.0,18.8079,18.8079,18.7996,18.8079,32500.0
2013-04-08 15:55:00,22.6,22.62,22.6,22.62,201500.0,18.8079,18.8245,18.8079,18.8245,201500.0
2013-04-09 09:30:00,22.64,22.67,22.63,22.66,58500.0,18.8412,18.8661,18.8329,18.8578,58500.0
2013-04-09 09:35:00,22.66,22.66,22.64,22.64,32000.0,18.8578,18.8578,18.8412,18.8412,32000.0
2013-04-09 09:40:00,22.64,22.64,22.6,22.6,13000.0,18.8412,18.8412,18.8079,18.8079,13000.0
2013-04-09 09:45:00,22.61,22.61,22.6,22.61,21000.0,18.8162,18.8162,18.8079,18.8162,21000.0
2013-04-09 09:50:00,22.6,22.6,22.55,22.55,39500.0,18.8079,18.8079,18.7663,18.7663,39500.0
2013-04-09 09:55:00,22.57,22.57,22.53,22.53,16000.0,18.7829,18.7829,18.7496,18.7496,16000.0
2013-04-09 10:00:00,22.53,22.57,22.52,22.56,43500.0,18.7496,18.7829,18.7413,18.7746,43500.0
2013-04-09 10:05:00,22.58,22.59,22.58,22.58,14000.0,18.7912,18.7996,18.7912,18.7912,14000.0
2013-04-09 10:10:00,22.58,22.6,22.58,22.59,22500.0,18.7912,18.8079,18.7912,18.7996,22500.0
2013-04-09 10:15:00,22.6,22.61,22.58,22.58,101000.0,18.8079,18.8162,18.7912,18.7912,101000.0
2013-04-09 10:20:00,22.59,22.61,22.59,22.6,10500.0,18.7996,18.8162,18.7996,18.8079,10500.0
2013-04-09 10:25:00,22.62,22.64,22.62,22.64,65500.0,18.8245,18.8412,18.8245,18.8412,65500.0
2013-04-09 10:30:00,22.64,22.64,22.62,22.62,18000.0,18.8412,18.8412,18.8245,18.8245,18000.0
2013-04-09 10:35:00,22.61,22.61,22.6,22.61,12500.0,18.8162,18.8162,18.8079,18.8162,12500.0
2013-04-09 10:40:00,22.6,22.6,22.59,22.59,61500.0,18.8079,18.8079,18.7996,18.7996,61500.0
2013-04-09 10:45:00,22.59,22.59,22.58,22.59,6000.0,18.7996,18.7996,18.7912,18.7996,6000.0
2013-04-09 10:50:00,22.59,22.59,22.56,22.56,51000.0,18.7996,18.7996,18.7746,18.7746,51000.0
2013-04-09 10:55:00,22.56,22.57,22.55,22.55,23500.0,18.7746,18.7829,18.7663,18.7663,23500.0
2013-04-09 11:00:00,22.56,22.56,22.54,22.56,11000.0,18.7746,18.7746,18.758,18.7746,11000.0
2013-04-09 11:05:00,22.56,22.58,22.54,22.56,12500.0,18.7746,18.7912,18.758,18.7746,12500.0
2013-04-09 11:10:00,22.57,22.58,22.56,22.56,9500.0,18.7829,18.7912,18.7746,18.7746,9500.0
2013-04-09 11:15:00,22.56,22.56,22.52,22.52,31000.0,18.7746,18.7746,18.7413,18.7413,31000.0
2013-04-09 11:20:00,22.53,22.54,22.52,22.54,49500.0,18.7496,18.758,18.7413,18.758,49500.0
2013-04-09 11:25:00,22.54,22.56,22.54,22.56,26000.0,18.758,18.7746,18.758,18.7746,26000.0
2013-04-09 11:30:00,22.56,22.57,22.56,22.56,16000.0,18.7746,18.7829,18.7746,18.7746,16000.0
2013-04-09 11:35:00,22.57,22.57,22.56,22.56,22500.0,18.7829,18.7829,18.7746,18.7746,22500.0
2013-04-09 11:40:00,22.57,22.59,22.57,22.58,15500.0,18.7829,18.7996,18.7829,18.7912,15500.0
2013-04-09 11:45:00,22.59,22.59,22.57,22.57,3000.0,18.7996,18.7996,18.7829,18.7829,3000.0
2013-04-09 11:50:00,22.58,22.58,22.58,22.58,2500.0,18.7912,18.7912,18.7912,18.7912,2500.0
2013-04-09 11:55:00,22.59,22.6,22.58,22.6,12000.0,18.7996,18.8079,18.7912,18.8079,12000.0
2013-04-09 12:00:00,22.61,22.61,22.6,22.6,22500.0,18.8162,18.8162,18.8079,18.8079,22500.0
2013-04-09 12:05:00,22.59,22.6,22.58,22.58,9000.0,18.7996,18.8079,18.7912,18.7912,9000.0
2013-04-09 12:10:00,22.58,22.59,22.57,22.59,6500.0,18.7912,18.7996,18.7829,18.7996,6500.0
2013-04-09 12:15:00,22.59,22.6,22.59,22.59,9000.0,18.7996,18.8079,18.7996,18.7996,9000.0
2013-04-09 12:20:00,22.59,22.59,22.59,22.59,4000.0,18.7996,18.7996,18.7996,18.7996,4000.0
2013-04-09 12:25:00,22.59,22.6,22.59,22.6,9000.0,18.7996,18.8079,18.7996,18.8079,9000.0
2013-04-09 12:30:00,22.61,22.63,22.61,22.62,13000.0,18.8162,18.8329,18.8162,18.8245,13000.0
2013-04-09 12:35:00,22.62,22.62,22.61,22.62,27000.0,18.8245,18.8245,18.8162,18.8245,27000.0
2013-04-09 12:40:00,22.62,22.62,22.61,22.61,9500.0,18.8245,18.8245,18.8162,18.8162,9500.0
2013-04-09 12:45:00,22.61,22.62,22.61,22.61,10000.0,18.8162,18.8245,18.8162,18.8162,10000.0
2013-04-09 12:50:00,22.62,22.62,22.61,22.61,7000.0,18.8245,18.8245,18.8162,18.8162,7000.0
2013-04-09 12:55:00,22.61,22.61,22.6,22.61,9000.0,18.8162,18.8162,18.8079,18.8162,9000.0
2013-04-09 13:00:00,22.61,22.63,22.61,22.62,10000.0,18.8162,18.8329,18.8162,18.8245,10000.0
2013-04-09 13:05:00,22.62,22.63,22.62,22.62,12500.0,18.8245,18.8329,18.8245,18.8245,12500.0
2013-04-09 13:10:00,22.62,22.63,22.62,22.62,4000.0,18.8245,18.8329,18.8245,18.8245,4000.0
2013-04-09 13:15:00,22.62,22.65,22.62,22.64,24500.0,18.8245,18.8495,18.8245,18.8412,24500.0
2013-04-09 13:20:00,22.64,22.64,22.64,22.64,6500.0,18.8412,18.8412,18.8412,18.8412,6500.0
2013-04-09 13:25:00,22.65,22.66,22.65,22.65,19000.0,18.8495,18.8578,18.8495,18.8495,19000.0
2013-04-09 13:30:00,22.65,22.65,22.65,22.65,500.0,18.8495,18.8495,18.8495,18.8495,500.0
2013-04-09 13:35:00,22.66,22.66,22.64,22.65,28500.0,18.8578,18.8578,18.8412,18.8495,28500.0
2013-04-09 13:40:00,22.65,22.67,22.65,22.66,15500.0,18.8495,18.8661,18.8495,18.8578,15500.0
2013-04-09 13:45:00,22.67,22.68,22.67,22.68,25500.0,18.8661,18.8745,18.8661,18.8745,25500.0
2013-04-09 13:50:00,22.68,22.68,22.67,22.67,8000.0,18.8745,18.8745,18.8661,18.8661,8000.0
2013-04-09 13:55:00,22.67,22.67,22.66,22.66,14500.0,18.8661,18.8661,18.8578,18.8578,14500.0
2013-04-09 14:00:00,22.66,22.67,22.66,22.67,21000.0,18.8578,18.8661,18.8578,18.8661,21000.0
2013-04-09 14:05:00,22.67,22.67,22.66,22.67,4500.0,18.8661,18.8661,18.8578,18.8661,4500.0
2013-04-09 14:10:00,22.67,22.67,22.66,22.66,8500.0,18.8661,18.8661,18.8578,18.8578,8500.0
2013-04-09 14:15:00,22.67,22.67,22.66,22.66,22000.0,18.8661,18.8661,18.8578,18.8578,22000.0
2013-04-09 14:20:00,22.66,22.67,22.65,22.67,39000.0,18.8578,18.8661,18.8495,18.8661,39000.0
2013-04-09 14:25:00,22.68,22.68,22.67,22.68,13000.0,18.8745,18.8745,18.8661,18.8745,13000.0
2013-04-09 14:30:00,22.68,22.68,22.67,22.68,27000.0,18.8745,18.8745,18.8661,18.8745,27000.0
2013-04-09 14:35:00,22.67,22.68,22.67,22.68,5500.0,18.8661,18.8745,18.8661,18.8745,5500.0
2013-04-09 14:40:00,22.68,22.7,22.68,22.7,44500.0,18.8745,18.8911,18.8745,18.8911,44500.0
2013-04-09 14:45:00,22.7,22.71,22.69,22.7,17500.0,18.8911,18.8994,18.8828,18.8911,17500.0
2013-04-09 14:50:00,22.7,22.7,22.69,22.7,32500.0,18.8911,18.8911,18.8828,18.8911,32500.0
2013-04-09 14:55:00,22.69,22.69,22.69,22.69,22000.0,18.8828,18.8828,18.8828,18.8828,22000.0
2013-04-09 15:00:00,22.69,22.7,22.69,22.69,58000.0,18.8828,18.8911,18.8828,18.8828,58000.0
2013-04-09 15:05:00,22.69,22.7,22.67,22.67,13000.0,18.8828,18.8911,18.8661,18.8661,13000.0
2013-04-09 15:10:00,22.66,22.68,22.66,22.67,60500.0,18.8578,18.8745,18.8578,18.8661,60500.0
2013-04-09 15:15:00,22.68,22.69,22.68,22.69,12500.0,18.8745,18.8828,18.8745,18.8828,12500.0
2013-04-09 15:20:00,22.68,22.69,22.67,22.68,23500.0,18.8745,18.8828,18.8661,18.8745,23500.0
2013-04-09 15:25:00,22.68,22.68,22.67,22.67,14500.0,18.8745,18.8745,18.8661,18.8661,14500.0
2013-04-09 15:30:00,22.67,22.68,22.66,22.67,44500.0,18.8661,18.8745,18.8578,18.8661,44500.0
2013-04-09 15:35:00,22.66,22.67,22.65,22.65,28000.0,18.8578,18.8661,18.8495,18.8495,28000.0
2013-04-09 15:40:00,22.65,22.67,22.65,22.65,13000.0,18.8495,18.8661,18.8495,18.8495,13000.0
2013-04-09 15:45:00,22.66,22.66,22.64,22.65,44000.0,18.8578,18.8578,18.8412,18.8495,44000.0
2013-04-09 15:50:00,22.65,22.65,22.63,22.64,167000.0,18.8495,18.8495,18.8329,18.8412,167000.0
2013-04-09 15:55:00,22.65,22.66,22.62,22.62,54500.0,18.8495,18.8578,18.8245,18.8245,54500.0
2013-04-10 09:30:00,22.67,22.73,22.67,22.72,146000.0,18.8661,18.9161,18.8661,18.9078,146000.0
2013-04-10 09:35:00,22.72,22.72,22.7,22.71,35000.0,18.9078,18.9078,18.8911,18.8994,35000.0
2013-04-10 09:40:00,22.73,22.74,22.69,22.7,43500.0,18.9161,18.9244,18.8828,18.8911,43500.0
2013-04-10 09:45:00,22.71,22.74,22.71,22.74,5000.0,18.8994,18.9244,18.8994,18.9244,5000.0
2013-04-10 09:50:00,22.74,22.75,22.72,22.72,20000.0,18.9244,18.9327,18.9078,18.9078,20000.0
2013-04-10 09:55:00,22.73,22.76,22.73,22.75,29000.0,18.9161,18.941,18.9161,18.9327,29000.0
2013-04-10 10:00:00,22.76,22.78,22.76,22.76,32500.0,18.941,18.9577,18.941,18.941,32500.0
2013-04-10 10:05:00,22.76,22.8,22.76,22.8,111500.0,18.941,18.9743,18.941,18.9743,111500.0
2013-04-10 10:10:00,22.8,22.8,22.78,22.79,27000.0,18.9743,18.9743,18.9577,18.966,27000.0
2013-04-10 10:15:00,22.79,22.8,22.76,22.76,26500.0,18.966,18.9743,18.941,18.941,26500.0
2013-04-10 10:20:00,22.77,22.77,22.76,22.77,7000.0,18.9494,18.9494,18.941,18.9494,7000.0
2013-04-10 10:25:00,22.77,22.78,22.77,22.78,5500.0,18.9494,18.9577,18.9494,18.9577,5500.0
2013-04-10 10:30:00,22.79,22.79,22.78,22.79,14000.0,18.966,18.966,18.9577,18.966,14000.0
2013-04-10 10:35:00,22.79,22.79,22.78,22.78,28500.0,18.966,18.966,18.9577,18.9577,28500.0
2013-04-10 10:40:00,22.79,22.81,22.79,22.81,8500.0,18.966,18.9827,18.966,18.9827,8500.0
2013-04-10 10:45:00,22.81,22.83,22.81,22.81,41500.0,18.9827,18.9993,18.9827,18.9827,41500.0
2013-04-10 10:50:00,22.81,22.82,22.81,22.82,4500.0,18.9827,18.991,18.9827,18.991,4500.0
2013-04-10 10:55:00,22.82,22.85,22.82,22.85,47000.0,18.991,19.0159,18.991,19.0159,47000.0
2013-04-10 11:00:00,22.86,22.87,22.85,22.86,32500.0,19.0243,19.0326,19.0159,19.0243,32500.0
2013-04-10 11:05:00,22.86,22.9,22.86,22.9,62500.0,19.0243,19.0575,19.0243,19.0575,62500.0
2013-04-10 11:10:00,22.9,22.91,22.89,22.89,68000.0,19.0575,19.0659,19.0492,19.0492,68000.0
2013-04-10 11:15:00,22.89,22.89,22.87,22.87,16500.0,19.0492,19.0492,19.0326,19.0326,16500.0
2013-04-10 11:20:00,22.86,22.87,22.86,22.86,91500.0,19.0243,19.0326,19.0243,19.0243,91500.0
2013-04-10 11:25:00,22.86,22.87,22.85,22.87,33000.0,19.0243,19.0326,19.0159,19.0326,33000.0
2013-04-10 11:30:00,22.87,22.88,22.86,22.87,35000.0,19.0326,19.0409,19.0243,19.0326,35000.0
2013-04-10 11:35:00,22.87,22.88,22.87,22.88,67000.0,19.0326,19.0409,19.0326,19.0409,67000.0
2013-04-10 11:40:00,22.88,22.9,22.88,22.89,62000.0,19.0409,19.0575,19.0409,19.0492,62000.0
2013-04-10 11:45:00,22.89,22.89,22.88,22.88,33000.0,19.0492,19.0492,19.0409,19.0409,33000.0
2013-04-10 11:50:00,22.88,22.91,22.88,22.9,153000.0,19.0409,19.0659,19.0409,19.0575,153000.0
2013-04-10 11:55:00,22.91,22.91,22.9,22.9,33000.0,19.0659,19.0659,19.0575,19.0575,33000.0
2013-04-10 12:00:00,22.9,22.9,22.88,22.88,33500.0,19.0575,19.0575,19.0409,19.0409,33500.0
2013-04-10 12:05:00,22.88,22.9,22.88,22.89,45000.0,19.0409,19.0575,19.0409,19.0492,45000.0
2013-04-10 12:10:00,22.89,22.9,22.89,22.9,47500.0,19.0492,19.0575,19.0492,19.0575,47500.0
2013-04-10 12:15:00,22.9,22.92,22.9,22.91,52500.0,19.0575,19.0742,19.0575,19.0659,52500.0
2013-04-10 12:20:00,22.91,22.91,22.91,22.91,36500.0,19.0659,19.0659,19.0659,19.0659,36500.0
2013-04-10 12:25:00,22.9,22.91,22.89,22.9,31000.0,19.0575,19.0659,19.0492,19.0575,31000.0
2013-04-10 12:30:00,22.9,22.91,22.89,22.89,54000.0,19.0575,19.0659,19.0492,19.0492,54000.0
2013-04-10 12:35:00,22.89,22.92,22.89,22.92,19500.0,19.0492,19.0742,19.0492,19.0742,19500.0
2013-04-10 12:40:00,22.92,22.92,22.91,22.92,4500.0,19.0742,19.0742,19.0659,19.0742,4500.0
2013-04-10 12:45:00,22.92,22.93,22.92,22.92,31000.0,19.0742,19.0825,19.0742,19.0742,31000.0
2013-04-10 12:50:00,22.92,22.92,22.9,22.91,16000.0,19.0742,19.0742,19.0575,19.0659,16000.0
2013-04-10 12:55:00,22.9,22.91,22.9,22.91,20500.0,19.0575,19.0659,19.0575,19.0659,20500.0
2013-04-10 13:00:00,22.91,22.91,22.9,22.9,15000.0,19.0659,19.0659,19.0575,19.0575,15000.0
2013-04-10 13:05:00,22.9,22.9,22.9,22.9,6000.0,19.0575,19.0575,19.0575,19.0575,6000.0
2013-04-10 13:10:00,22.9,22.9,22.9,22.9,9000.0,19.0575,19.0575,19.0575,19.0575,9000.0
2013-04-10 13:15:00,22.9,22.9,22.89,22.9,6000.0,19.0575,19.0575,19.0492,19.0575,6000.0
2013-04-10 13:20:00,22.9,22.91,22.89,22.91,10000.0,19.0575,19.0659,19.0492,19.0659,10000.0
2013-04-10 13:25:00,22.91,22.92,22.91,22.92,13500.0,19.0659,19.0742,19.0659,19.0742,13500.0
2013-04-10 13:30:00,22.92,22.93,22.9,22.9,23000.0,19.0742,19.0825,19.0575,19.0575,23000.0
2013-04-10 13:35:00,22.89,22.9,22.89,22.9,12000.0,19.0492,19.0575,19.0492,19.0575,12000.0
2013-04-10 13:40:00,22.9,22.91,22.9,22.91,20000.0,19.0575,19.0659,19.0575,19.0659,20000.0
2013-04-10 13:45:00,22.91,22.92,22.91,22.92,37500.0,19.0659,19.0742,19.0659,19.0742,37500.0
2013-04-10 13:50:00,22.92,22.92,22.91,22.91,10000.0,19.0742,19.0742,19.0659,19.0659,10000.0
2013-04-10 13:55:00,22.91,22.91,22.91,22.91,13500.0,19.0659,19.0659,19.0659,19.0659,13500.0
2013-04-10 14:00:00,22.91,22.92,22.91,22.92,6500.0,19.0659,19.0742,19.0659,19.0742,6500.0
2013-04-10 14:05:00,22.91,22.92,22.91,22.92,19000.0,19.0659,19.0742,19.0659,19.0742,19000.0
2013-04-10 14:10:00,22.92,22.92,22.91,22.91,24500.0,19.0742,19.0742,19.0659,19.0659,24500.0
2013-04-10 14:15:00,22.91,22.92,22.91,22.92,49500.0,19.0659,19.0742,19.0659,19.0742,49500.0
2013-04-10 14:20:00,22.92,22.92,22.9,22.9,19500.0,19.0742,19.0742,19.0575,19.0575,19500.0
2013-04-10 14:25:00,22.9,22.91,22.9,22.91,14000.0,19.0575,19.0659,19.0575,19.0659,14000.0
2013-04-10 14:30:00,22.91,22.91,22.89,22.89,8500.0,19.0659,19.0659,19.0492,19.0492,8500.0
2013-04-10 14:35:00,22.89,22.91,22.89,22.91,44000.0,19.0492,19.0659,19.0492,19.0659,44000.0
2013-04-10 14:40:00,22.91,22.92,22.9,22.91,47000.0,19.0659,19.0742,19.0575,19.0659,47000.0
2013-04-10 14:45:00,22.91,22.91,22.91,22.91,11000.0,19.0659,19.0659,19.0659,19.0659,11000.0
2013-04-10 14:50:00,22.91,22.92,22.91,22.91,12500.0,19.0659,19.0742,19.0659,19.0659,12500.0
2013-04-10 14:55:00,22.91,22.92,22.91,22.92,34500.0,19.0659,19.0742,19.0659,19.0742,34500.0
2013-04-10 15:00:00,22.92,22.92,22.91,22.91,89000.0,19.0742,19.0742,19.0659,19.0659,89000.0
2013-04-10 15:05:00,22.91,22.92,22.91,22.91,110500.0,19.0659,19.0742,19.0659,19.0659,110500.0
2013-04-10 15:10:00,22.91,22.92,22.9,22.9,37500.0,19.0659,19.0742,19.0575,19.0575,37500.0
2013-04-10 15:15:00,22.9,22.9,22.9,22.9,7000.0,19.0575,19.0575,19.0575,19.0575,7000.0
2013-04-10 15:20:00,22.89,22.91,22.89,22.91,25000.0,19.0492,19.0659,19.0492,19.0659,25000.0
2013-04-10 15:25:00,22.91,22.92,22.91,22.91,45000.0,19.0659,19.0742,19.0659,19.0659,45000.0
2013-04-10 15:30:00,22.9,22.92,22.89,22.92,53000.0,19.0575,19.0742,19.0492,19.0742,53000.0
2013-04-10 15:35:00,22.92,22.93,22.92,22.92,28000.0,19.0742,19.0825,19.0742,19.0742,28000.0
2013-04-10 15:40:00,22.93,22.93,22.92,22.93,52500.0,19.0825,19.0825,19.0742,19.0825,52500.0
2013-04-10 15:45:00,22.93,22.94,22.93,22.93,46500.0,19.0825,19.0908,19.0825,19.0825,46500.0
2013-04-10 15:50:00,22.94,22.94,22.93,22.93,54000.0,19.0908,19.0908,19.0825,19.0825,54000.0
2013-04-10 15:55:00,22.93,22.93,22.92,22.92,115000.0,19.0825,19.0825,19.0742,19.0742,115000.0
2013-04-11 09:30:00,22.92,22.93,22.9,22.92,68000.0,19.0742,19.0825,19.0575,19.0742,68000.0
2013-04-11 09:35:00,22.91,22.93,22.91,22.93,6000.0,19.0659,19.0825,19.0659,19.0825,6000.0
2013-04-11 09:40:00,22.93,22.94,22.93,22.94,5500.0,19.0825,19.0908,19.0825,19.0908,5500.0
2013-04-11 09:45:00,22.93,22.95,22.93,22.95,6000.0,19.0825,19.0992,19.0825,19.0992,6000.0
2013-04-11 09:50:00,22.98,22.99,22.97,22.99,27500.0,19.1241,19.1324,19.1158,19.1324,27500.0
2013-04-11 09:55:00,22.99,23.0,22.98,22.98,9000.0,19.1324,19.1408,19.1241,19.1241,9000.0
2013-04-11 10:00:00,22.98,23.0,22.98,23.0,15500.0,19.1241,19.1408,19.1241,19.1408,15500.0
2013-04-11 10:05:00,23.0,23.02,23.0,23.02,25500.0,19.1408,19.1574,19.1408,19.1574,25500.0
2013-04-11 10:10:00,23.0,23.0,23.0,23.0,4000.0,19.1408,19.1408,19.1408,19.1408,4000.0
2013-04-11 10:15:00,23.01,23.01,22.99,23.0,20000.0,19.1491,19.1491,19.1324,19.1408,20000.0
2013-04-11 10:20:00,23.0,23.01,23.0,23.01,6000.0,19.1408,19.1491,19.1408,19.1491,6000.0
2013-04-11 10:25:00,23.01,23.01,22.99,23.01,16500.0,19.1491,19.1491,19.1324,19.1491,16500.0
2013-04-11 10:30:00,23.01,23.02,23.0,23.0,10000.0,19.1491,19.1574,19.1408,19.1408,10000.0
2013-04-11 10:35:00,22.99,23.02,22.99,23.02,9000.0,19.1324,19.1574,19.1324,19.1574,9000.0
2013-04-11 10:40:00,23.01,23.02,23.01,23.02,11000.0,19.1491,19.1574,19.1491,19.1574,11000.0
2013-04-11 10:45:00,23.03,23.04,23.03,23.04,91000.0,19.1657,19.1741,19.1657,19.1741,91000.0
2013-04-11 10:50:00,23.04,23.06,23.03,23.06,37000.0,19.1741,19.1907,19.1657,19.1907,37000.0
2013-04-11 10:55:00,23.05,23.06,23.05,23.06,18500.0,19.1824,19.1907,19.1824,19.1907,18500.0
2013-04-11 11:00:00,23.06,23.06,23.05,23.06,18000.0,19.1907,19.1907,19.1824,19.1907,18000.0
2013-04-11 11:05:00,23.06,23.07,23.06,23.07,33000.0,19.1907,19.199,19.1907,19.199,33000.0
2013-04-11 11:10:00,23.06,23.08,23.06,23.06,44000.0,19.1907,19.2073,19.1907,19.1907,44000.0
2013-04-11 11:15:00,23.08,23.09,23.07,23.09,13500.0,19.2073,19.2157,19.199,19.2157,13500.0
2013-04-11 11:20:00,23.08,23.09,23.08,23.08,11000.0,19.2073,19.2157,19.2073,19.2073,11000.0
2013-04-11 11:25:00,23.09,23.1,23.08,23.09,31000.0,19.2157,19.224,19.2073,19.2157,31000.0
2013-04-11 11:30:00,23.1,23.1,23.08,23.08,31000.0,19.224,19.224,19.2073,19.2073,31000.0
2013-04-11 11:35:00,23.08,23.08,23.05,23.06,37500.0,19.2073,19.2073,19.1824,19.1907,37500.0
2013-04-11 11:40:00,23.05,23.06,23.05,23.05,57000.0,19.1824,19.1907,19.1824,19.1824,57000.0
2013-04-11 11:45:00,23.05,23.05,23.03,23.04,29000.0,19.1824,19.1824,19.1657,19.1741,29000.0
2013-04-11 11:50:00,23.04,23.04,23.04,23.04,46000.0,19.1741,19.1741,19.1741,19.1741,46000.0
2013-04-11 11:55:00,23.04,23.06,23.04,23.06,36000.0,19.1741,19.1907,19.1741,19.1907,36000.0
2013-04-11 12:00:00,23.05,23.05,23.03,23.03,8500.0,19.1824,19.1824,19.1657,19.1657,8500.0
2013-04-11 12:05:00,23.03,23.04,23.03,23.04,21000.0,19.1657,19.1741,19.1657,19.1741,21000.0
2013-04-11 12:10:00,23.04,23.04,23.02,23.04,17500.0,19.1741,19.1741,19.1574,19.1741,17500.0
2013-04-11 12:15:00,23.03,23.04,23.03,23.03,31500.0,19.1657,19.1741,19.1657,19.1657,31500.0
2013-04-11 12:20:00,23.03,23.04,23.03,23.03,24500.0,19.1657,19.1741,19.1657,19.1657,24500.0
2013-04-11 12:25:00,23.03,23.03,23.01,23.02,11500.0,19.1657,19.1657,19.1491,19.1574,11500.0
2013-04-11 12:30:00,23.02,23.03,23.02,23.03,6000.0,19.1574,19.1657,19.1574,19.1657,6000.0
2013-04-11 12:35:00,23.03,23.03,23.02,23.03,33000.0,19.1657,19.1657,19.1574,19.1657,33000.0
2013-04-11 12:40:00,23.04,23.04,23.02,23.03,24500.0,19.1741,19.1741,19.1574,19.1657,24500.0
2013-04-11 12:45:00,23.03,23.03,23.02,23.03,12500.0,19.1657,19.1657,19.1574,19.1657,12500.0
2013-04-11 12:50:00,23.02,23.03,23.02,23.03,13000.0,19.1574,19.1657,19.1574,19.1657,13000.0
2013-04-11 12:55:00,23.03,23.03,23.02,23.03,28500.0,19.1657,19.1657,19.1574,19.1657,28500.0
2013-04-11 13:00:00,23.04,23.05,23.04,23.05,19500.0,19.1741,19.1824,19.1741,19.1824,19500.0
2013-04-11 13:05:00,23.05,23.05,23.03,23.04,9500.0,19.1824,19.1824,19.1657,19.1741,9500.0
2013-04-11 13:10:00,23.04,23.04,23.03,23.04,14500.0,19.1741,19.1741,19.1657,19.1741,14500.0
2013-04-11 13:15:00,23.02,23.03,23.02,23.03,6000.0,19.1574,19.1657,19.1574,19.1657,6000.0
2013-04-11 13:20:00,23.03,23.04,23.03,23.03,10000.0,19.1657,19.1741,19.1657,19.1657,10000.0
2013-04-11 13:25:00,23.03,23.03,23.03,23.03,27000.0,19.1657,19.1657,19.1657,19.1657,27000.0
2013-04-11 13:30:00,23.03,23.04,23.03,23.04,26000.0,19.1657,19.1741,19.1657,19.1741,26000.0
2013-04-11 13:35:00,23.04,23.05,23.04,23.05,24500.0,19.1741,19.1824,19.1741,19.1824,24500.0
2013-04-11 13:40:00,23.04,23.04,23.01,23.02,14000.0,19.1741,19.1741,19.1491,19.1574,14000.0
2013-04-11 13:45:00,23.02,23.03,23.02,23.02,5500.0,19.1574,19.1657,19.1574,19.1574,5500.0
2013-04-11 13:50:00,23.02,23.02,23.01,23.01,20000.0,19.1574,19.1574,19.1491,19.1491,20000.0
2013-04-11 13:55:00,23.0,23.01,23.0,23.0,26500.0,19.1408,19.1491,19.1408,19.1408,26500.0
2013-04-11 14:00:00,23.0,23.01,22.99,22.99,121500.0,19.1408,19.1491,19.1324,19.1324,121500.0
2013-04-11 14:05:00,22.99,23.0,22.98,23.0,49000.0,19.1324,19.1408,19.1241,19.1408,49000.0
2013-04-11 14:10:00,23.0,23.0,22.99,22.99,14000.0,19.1408,19.1408,19.1324,19.1324,14000.0
2013-04-11 14:15:00,22.99,23.0,22.99,23.0,25000.0,19.1324,19.1408,19.1324,19.1408,25000.0
2013-04-11 14:20:00,22.99,23.0,22.99,23.0,23000.0,19.1324,19.1408,19.1324,19.1408,23000.0
2013-04-11 14:25:00,23.0,23.01,23.0,23.0,15000.0,19.1408,19.1491,19.1408,19.1408,15000.0
2013-04-11 14:30:00,23.01,23.02,23.01,23.02,9000.0,19.1491,19.1574,19.1491,19.1574,9000.0
2013-04-11 14:35:00,23.02,23.03,23.02,23.02,20500.0,19.1574,19.1657,19.1574,19.1574,20500.0
2013-04-11 14:40:00,23.02,23.02,23.01,23.02,13500.0,19.1574,19.1574,19.1491,19.1574,13500.0
2013-04-11 14:45:00,23.02,23.02,23.01,23.02,20500.0,19.1574,19.1574,19.1491,19.1574,20500.0
2013-04-11 14:50:00,23.02,23.02,23.01,23.02,17000.0,19.1574,19.1574,19.1491,19.1574,17000.0
2013-04-11 14:55:00,23.02,23.03,23.02,23.03,33500.0,19.1574,19.1657,19.1574,19.1657,33500.0
2013-04-11 15:00:00,23.03,23.03,23.02,23.02,59500.0,19.1657,19.1657,19.1574,19.1574,59500.0
2013-04-11 15:05:00,23.02,23.04,23.02,23.02,31500.0,19.1574,19.1741,19.1574,19.1574,31500.0
2013-04-11 15:10:00,23.03,23.04,23.02,23.03,22500.0,19.1657,19.1741,19.1574,19.1657,22500.0
2013-04-11 15:15:00,23.03,23.03,23.0,23.01,33500.0,19.1657,19.1657,19.1408,19.1491,33500.0
2013-04-11 15:20:00,23.01,23.02,23.0,23.01,124000.0,19.1491,19.1574,19.1408,19.1491,124000.0
2013-04-11 15:25:00,23.02,23.02,23.0,23.01,27000.0,19.1574,19.1574,19.1408,19.1491,27000.0
2013-04-11 15:30:00,23.01,23.03,23.01,23.01,62000.0,19.1491,19.1657,19.1491,19.1491,62000.0
2013-04-11 15:35:00,23.01,23.02,23.0,23.0,34500.0,19.1491,19.1574,19.1408,19.1408,34500.0
2013-04-11 15:40:00,23.0,23.0,22.99,23.0,20000.0,19.1408,19.1408,19.1324,19.1408,20000.0
2013-04-11 15:45:00,23.0,23.02,23.0,23.01,28500.0,19.1408,19.1574,19.1408,19.1491,28500.0
2013-04-11 15:50:00,23.01,23.02,23.0,23.0,399000.0,19.1491,19.1574,19.1408,19.1408,399000.0
2013-04-11 15:55:00,23.01,23.02,23.01,23.01,60000.0,19.1491,19.1574,19.1491,19.1491,60000.0
2013-04-12 09:30:00,22.94,22.97,22.94,22.95,85000.0,19.0908,19.1158,19.0908,19.0992,85000.0
2013-04-12 09:35:00,22.95,22.97,22.95,22.96,7000.0,19.0992,19.1158,19.0992,19.1075,7000.0
2013-04-12 09:40:00,22.98,22.98,22.96,22.96,16500.0,19.1241,19.1241,19.1075,19.1075,16500.0
2013-04-12 09:45:00,22.96,23.0,22.96,23.0,17000.0,19.1075,19.1408,19.1075,19.1408,17000.0
2013-04-12 09:50:00,22.99,22.99,22.94,22.96,141000.0,19.1324,19.1324,19.0908,19.1075,141000.0
2013-04-12 09:55:00,22.95,22.95,22.93,22.94,101500.0,19.0992,19.0992,19.0825,19.0908,101500.0
2013-04-12 10:00:00,22.94,22.95,22.92,22.95,26500.0,19.0908,19.0992,19.0742,19.0992,26500.0
2013-04-12 10:05:00,22.95,22.95,22.94,22.94,4500.0,19.0992,19.0992,19.0908,19.0908,4500.0
2013-04-12 10:10:00,22.94,22.96,22.94,22.96,15000.0,19.0908,19.1075,19.0908,19.1075,15000.0
2013-04-12 10:15:00,22.95,22.95,22.93,22.93,7500.0,19.0992,19.0992,19.0825,19.0825,7500.0
2013-04-12 10:20:00,22.92,22.94,22.92,22.94,34500.0,19.0742,19.0908,19.0742,19.0908,34500.0
2013-04-12 10:25:00,22.94,22.95,22.93,22.95,10500.0,19.0908,19.0992,19.0825,19.0992,10500.0
2013-04-12 10:30:00,22.94,22.95,22.93,22.93,12500.0,19.0908,19.0992,19.0825,19.0825,12500.0
2013-04-12 10:35:00,22.94,22.94,22.92,22.93,26000.0,19.0908,19.0908,19.0742,19.0825,26000.0
2013-04-12 10:40:00,22.93,22.93,22.9,22.9,16500.0,19.0825,19.0825,19.0575,19.0575,16500.0
2013-04-12 10:45:00,22.89,22.9,22.82,22.83,36500.0,19.0492,19.0575,18.991,18.9993,36500.0
2013-04-12 10:50:00,22.84,22.86,22.84,22.85,5000.0,19.0076,19.0243,19.0076,19.0159,5000.0
2013-04-12 10:55:00,22.85,22.87,22.84,22.85,14500.0,19.0159,19.0326,19.0076,19.0159,14500.0
2013-04-12 11:00:00,22.84,22.85,22.83,22.83,14500.0,19.0076,19.0159,18.9993,18.9993,14500.0
2013-04-12 11:05:00,22.83,22.84,22.8,22.82,14500.0,18.9993,19.0076,18.9743,18.991,14500.0
2013-04-12 11:10:00,22.82,22.84,22.81,22.84,168000.0,18.991,19.0076,18.9827,19.0076,168000.0
2013-04-12 11:15:00,22.84,22.85,22.83,22.85,44500.0,19.0076,19.0159,18.9993,19.0159,44500.0
2013-04-12 11:20:00,22.85,22.85,22.84,22.84,41000.0,19.0159,19.0159,19.0076,19.0076,41000.0
2013-04-12 11:25:00,22.84,22.87,22.84,22.86,49500.0,19.0076,19.0326,19.0076,19.0243,49500.0
2013-04-12 11:30:00,22.86,22.86,22.86,22.86,8500.0,19.0243,19.0243,19.0243,19.0243,8500.0
2013-04-12 11:35:00,22.86,22.87,22.85,22.85,18000.0,19.0243,19.0326,19.0159,19.0159,18000.0
2013-04-12 11:40:00,22.84,22.85,22.83,22.84,9500.0,19.0076,19.0159,18.9993,19.0076,9500.0
2013-04-12 11:45:00,22.83,22.87,22.83,22.86,29500.0,18.9993,19.0326,18.9993,19.0243,29500.0
2013-04-12 11:50:00,22.87,22.91,22.87,22.91,9000.0,19.0326,19.0659,19.0326,19.0659,9000.0
2013-04-12 11:55:00,22.91,22.91,22.89,22.89,49000.0,19.0659,19.0659,19.0492,19.0492,49000.0
2013-04-12 12:00:00,22.9,22.9,22.87,22.87,10500.0,19.0575,19.0575,19.0326,19.0326,10500.0
2013-04-12 12:05:00,22.88,22.89,22.87,22.88,41000.0,19.0409,19.0492,19.0326,19.0409,41000.0
2013-04-12 12:10:00,22.87,22.88,22.87,22.87,12000.0,19.0326,19.0409,19.0326,19.0326,12000.0
2013-04-12 12:15:00,22.86,22.87,22.86,22.86,9500.0,19.0243,19.0326,19.0243,19.0243,9500.0
2013-04-12 12:20:00,22.86,22.86,22.85,22.85,7000.0,19.0243,19.0243,19.0159,19.0159,7000.0
2013-04-12 12:25:00,22.85,22.85,22.84,22.84,12500.0,19.0159,19.0159,19.0076,19.0076,12500.0
2013-04-12 12:30:00,22.85,22.86,22.85,22.86,7000.0,19.0159,19.0243,19.0159,19.0243,7000.0
2013-04-12 12:35:00,22.87,22.87,22.87,22.87,5500.0,19.0326,19.0326,19.0326,19.0326,5500.0
2013-04-12 12:40:00,22.87,22.89,22.87,22.87,16500.0,19.0326,19.0492,19.0326,19.0326,16500.0
2013-04-12 12:45:00,22.87,22.87,22.86,22.86,11500.0,19.0326,19.0326,19.0243,19.0243,11500.0
2013-04-12 12:50:00,22.86,22.87,22.86,22.86,8000.0,19.0243,19.0326,19.0243,19.0243,8000.0
2013-04-12 12:55:00,22.87,22.88,22.87,22.87,17000.0,19.0326,19.0409,19.0326,19.0326,17000.0
2013-04-12 13:00:00,22.88,22.89,22.88,22.88,23000.0,19.0409,19.0492,19.0409,19.0409,23000.0
2013-04-12 13:05:00,22.88,22.9,22.88,22.9,20000.0,19.0409,19.0575,19.0409,19.0575,20000.0
2013-04-12 13:10:00,22.9,22.9,22.9,22.9,45500.0,19.0575,19.0575,19.0575,19.0575,45500.0
2013-04-12 13:15:00,22.9,22.9,22.88,22.88,27500.0,19.0575,19.0575,19.0409,19.0409,27500.0
2013-04-12 13:20:00,22.88,22.89,22.88,22.89,12500.0,19.0409,19.0492,19.0409,19.0492,12500.0
2013-04-12 13:25:00,22.88,22.88,22.87,22.87,29500.0,19.0409,19.0409,19.0326,19.0326,29500.0
2013-04-12 13:30:00,22.87,22.87,22.87,22.87,7500.0,19.0326,19.0326,19.0326,19.0326,7500.0
2013-04-12 13:35:00,22.88,22.89,22.87,22.88,16500.0,19.0409,19.0492,19.0326,19.0409,16500.0
2013-04-12 13:40:00,22.87,22.88,22.87,22.88,13500.0,19.0326,19.0409,19.0326,19.0409,13500.0
2013-04-12 13:45:00,22.89,22.9,22.89,22.89,18500.0,19.0492,19.0575,19.0492,19.0492,18500.0
2013-04-12 13:50:00,22.89,22.89,22.88,22.88,45500.0,19.0492,19.0492,19.0409,19.0409,45500.0
2013-04-12 13:55:00,22.88,22.88,22.87,22.88,12500.0,19.0409,19.0409,19.0326,19.0409,12500.0
2013-04-12 14:00:00,22.89,22.89,22.88,22.88,18500.0,19.0492,19.0492,19.0409,19.0409,18500.0
2013-04-12 14:05:00,22.88,22.89,22.88,22.89,18500.0,19.0409,19.0492,19.0409,19.0492,18500.0
2013-04-12 14:10:00,22.89,22.89,22.89,22.89,46500.0,19.0492,19.0492,19.0492,19.0492,46500.0
2013-04-12 14:15:00,22.9,22.9,22.88,22.89,116500.0,19.0575,19.0575,19.0409,19.0492,116500.0
2013-04-12 14:20:00,22.89,22.89,22.89,22.89,18500.0,19.0492,19.0492,19.0492,19.0492,18500.0
2013-04-12 14:25:00,22.89,22.89,22.88,22.88,50000.0,19.0492,19.0492,19.0409,19.0409,50000.0
2013-04-12 14:30:00,22.88,22.88,22.87,22.88,18000.0,19.0409,19.0409,19.0326,19.0409,18000.0
2013-04-12 14:35:00,22.88,22.89,22.88,22.89,34000.0,19.0409,19.0492,19.0409,19.0492,34000.0
2013-04-12 14:40:00,22.9,22.9,22.9,22.9,24000.0,19.0575,19.0575,19.0575,19.0575,24000.0
2013-04-12 14:45:00,22.9,22.9,22.89,22.9,15500.0,19.0575,19.0575,19.0492,19.0575,15500.0
2013-04-12 14:50:00,22.89,22.89,22.88,22.89,10000.0,19.0492,19.0492,19.0409,19.0492,10000.0
2013-04-12 14:55:00,22.89,22.89,22.89,22.89,8500.0,19.0492,19.0492,19.0492,19.0492,8500.0
2013-04-12 15:00:00,22.89,22.9,22.89,22.9,14000.0,19.0492,19.0575,19.0492,19.0575,14000.0
2013-04-12 15:05:00,22.9,22.9,22.9,22.9,20000.0,19.0575,19.0575,19.0575,19.0575,20000.0
2013-04-12 15:10:00,22.9,22.91,22.9,22.91,41500.0,19.0575,19.0659,19.0575,19.0659,41500.0
2013-04-12 15:15:00,22.91,22.93,22.91,22.93,48000.0,19.0659,19.0825,19.0659,19.0825,48000.0
2013-04-12 15:20:00,22.92,22.93,22.92,22.92,35000.0,19.0742,19.0825,19.0742,19.0742,35000.0
2013-04-12 15:25:00,22.92,22.92,22.91,22.92,34000.0,19.0742,19.0742,19.0659,19.0742,34000.0
2013-04-12 15:30:00,22.92,22.93,22.91,22.92,32500.0,19.0742,19.0825,19.0659,19.0742,32500.0
2013-04-12 15:35:00,22.91,22.92,22.91,22.92,9500.0,19.0659,19.0742,19.0659,19.0742,9500.0
2013-04-12 15:40:00,22.92,22.94,22.92,22.94,14500.0,19.0742,19.0908,19.0742,19.0908,14500.0
2013-04-12 15:45:00,22.93,22.93,22.92,22.92,60000.0,19.0825,19.0825,19.0742,19.0742,60000.0
2013-04-12 15:50:00,22.93,22.94,22.92,22.92,32500.0,19.0825,19.0908,19.0742,19.0742,32500.0
2013-04-12 15:55:00,22.92,22.94,22.92,22.94,93000.0,19.0742,19.0908,19.0742,19.0908,93000.0
2013-04-15 09:30:00,22.82,22.83,22.78,22.78,79500.0,18.991,18.9993,18.9577,18.9577,79500.0
2013-04-15 09:35:00,22.77,22.8,22.77,22.79,46500.0,18.9494,18.9743,18.9494,18.966,46500.0
2013-04-15 09:40:00,22.79,22.8,22.76,22.76,22000.0,18.966,18.9743,18.941,18.941,22000.0
2013-04-15 09:45:00,22.76,22.77,22.71,22.71,23000.0,18.941,18.9494,18.8994,18.8994,23000.0
2013-04-15 09:50:00,22.71,22.72,22.69,22.71,39000.0,18.8994,18.9078,18.8828,18.8994,39000.0
2013-04-15 09:55:00,22.72,22.75,22.71,22.74,36000.0,18.9078,18.9327,18.8994,18.9244,36000.0
2013-04-15 10:00:00,22.74,22.74,22.67,22.67,145000.0,18.9244,18.9244,18.8661,18.8661,145000.0
2013-04-15 10:05:00,22.65,22.65,22.6,22.62,173500.0,18.8495,18.8495,18.8079,18.8245,173500.0
2013-04-15 10:10:00,22.61,22.63,22.61,22.63,17500.0,18.8162,18.8329,18.8162,18.8329,17500.0
2013-04-15 10:15:00,22.63,22.64,22.62,22.63,27500.0,18.8329,18.8412,18.8245,18.8329,27500.0
2013-04-15 10:20:00,22.64,22.64,22.6,22.61,30500.0,18.8412,18.8412,18.8079,18.8162,30500.0
2013-04-15 10:25:00,22.6,22.63,22.6,22.63,12500.0,18.8079,18.8329,18.8079,18.8329,12500.0
2013-04-15 10:30:00,22.62,22.63,22.61,22.63,47000.0,18.8245,18.8329,18.8162,18.8329,47000.0
2013-04-15 10:35:00,22.63,22.63,22.61,22.62,37000.0,18.8329,18.8329,18.8162,18.8245,37000.0
2013-04-15 10:40:00,22.62,22.64,22.6,22.63,22500.0,18.8245,18.8412,18.8079,18.8329,22500.0
2013-04-15 10:45:00,22.64,22.65,22.64,22.64,28500.0,18.8412,18.8495,18.8412,18.8412,28500.0
2013-04-15 10:50:00,22.64,22.64,22.62,22.62,18000.0,18.8412,18.8412,18.8245,18.8245,18000.0
2013-04-15 10:55:00,22.62,22.64,22.61,22.64,20500.0,18.8245,18.8412,18.8162,18.8412,20500.0
2013-04-15 11:00:00,22.64,22.64,22.62,22.62,12500.0,18.8412,18.8412,18.8245,18.8245,12500.0
2013-04-15 11:05:00,22.61,22.61,22.61,22.61,2500.0,18.8162,18.8162,18.8162,18.8162,2500.0
2013-04-15 11:10:00,22.61,22.61,22.59,22.6,11500.0,18.8162,18.8162,18.7996,18.8079,11500.0
2013-04-15 11:15:00,22.6,22.6,22.58,22.59,11000.0,18.8079,18.8079,18.7912,18.7996,11000.0
2013-04-15 11:20:00,22.59,22.6,22.59,22.6,42000.0,18.7996,18.8079,18.7996,18.8079,42000.0
2013-04-15 11:25:00,22.59,22.6,22.59,22.59,29500.0,18.7996,18.8079,18.7996,18.7996,29500.0
2013-04-15 11:30:00,22.59,22.59,22.57,22.58,62000.0,18.7996,18.7996,18.7829,18.7912,62000.0
2013-04-15 11:35:00,22.58,22.6,22.58,22.6,56000.0,18.7912,18.8079,18.7912,18.8079,56000.0
2013-04-15 11:40:00,22.59,22.6,22.59,22.59,11500.0,18.7996,18.8079,18.7996,18.7996,11500.0
2013-04-15 11:45:00,22.59,22.59,22.55,22.55,31500.0,18.7996,18.7996,18.7663,18.7663,31500.0
2013-04-15 11:50:00,22.54,22.54,22.48,22.48,88000.0,18.758,18.758,18.708,18.708,88000.0
2013-04-15 11:55:00,22.49,22.49,22.47,22.48,44500.0,18.7163,18.7163,18.6997,18.708,44500.0
2013-04-15 12:00:00,22.48,22.48,22.44,22.45,81500.0,18.708,18.708,18.6747,18.6831,81500.0
2013-04-15 12:05:00,22.45,22.46,22.45,22.46,20000.0,18.6831,18.6914,18.6831,18.6914,20000.0
2013-04-15 12:10:00,22.46,22.48,22.46,22.48,25000.0,18.6914,18.708,18.6914,18.708,25000.0
2013-04-15 12:15:00,22.48,22.48,22.47,22.47,11500.0,18.708,18.708,18.6997,18.6997,11500.0
2013-04-15 12:20:00,22.47,22.47,22.44,22.44,37000.0,18.6997,18.6997,18.6747,18.6747,37000.0
2013-04-15 12:25:00,22.44,22.44,22.41,22.42,39500.0,18.6747,18.6747,18.6498,18.6581,39500.0
2013-04-15 12:30:00,22.42,22.42,22.39,22.39,57000.0,18.6581,18.6581,18.6331,18.6331,57000.0
2013-04-15 12:35:00,22.38,22.39,22.37,22.38,12500.0,18.6248,18.6331,18.6165,18.6248,12500.0
2013-04-15 12:40:00,22.38,22.4,22.38,22.4,15500.0,18.6248,18.6414,18.6248,18.6414,15500.0
2013-04-15 12:45:00,22.4,22.4,22.38,22.39,15000.0,18.6414,18.6414,18.6248,18.6331,15000.0
2013-04-15 12:50:00,22.39,22.4,22.35,22.35,58500.0,18.6331,18.6414,18.5998,18.5998,58500.0
2013-04-15 12:55:00,22.36,22.37,22.36,22.37,116000.0,18.6082,18.6165,18.6082,18.6165,116000.0
2013-04-15 13:00:00,22.37,22.39,22.36,22.39,12500.0,18.6165,18.6331,18.6082,18.6331,12500.0
2013-04-15 13:05:00,22.39,22.39,22.36,22.38,37000.0,18.6331,18.6331,18.6082,18.6248,37000.0
2013-04-15 13:10:00,22.38,22.4,22.38,22.4,15500.0,18.6248,18.6414,18.6248,18.6414,15500.0
2013-04-15 13:15:00,22.4,22.4,22.38,22.38,16500.0,18.6414,18.6414,18.6248,18.6248,16500.0
2013-04-15 13:20:00,22.38,22.38,22.37,22.38,14000.0,18.6248,18.6248,18.6165,18.6248,14000.0
2013-04-15 13:25:00,22.38,22.39,22.36,22.39,13000.0,18.6248,18.6331,18.6082,18.6331,13000.0
2013-04-15 13:30:00,22.38,22.38,22.36,22.38,20500.0,18.6248,18.6248,18.6082,18.6248,20500.0
2013-04-15 13:35:00,22.38,22.38,22.37,22.38,14000.0,18.6248,18.6248,18.6165,18.6248,14000.0
2013-04-15 13:40:00,22.39,22.39,22.36,22.36,11500.0,18.6331,18.6331,18.6082,18.6082,11500.0
2013-04-15 13:45:00,22.36,22.37,22.35,22.37,24000.0,18.6082,18.6165,18.5998,18.6165,24000.0
2013-04-15 13:50:00,22.37,22.37,22.37,22.37,7000.0,18.6165,18.6165,18.6165,18.6165,7000.0
2013-04-15 13:55:00,22.37,22.37,22.36,22.36,33000.0,18.6165,18.6165,18.6082,18.6082,33000.0
2013-04-15 14:00:00,22.36,22.36,22.34,22.34,17500.0,18.6082,18.6082,18.5915,18.5915,17500.0
2013-04-15 14:05:00,22.33,22.33,22.31,22.32,36500.0,18.5832,18.5832,18.5665,18.5749,36500.0
2013-04-15 14:10:00,22.33,22.33,22.31,22.31,27500.0,18.5832,18.5832,18.5665,18.5665,27500.0
2013-04-15 14:15:00,22.31,22.31,22.29,22.31,27000.0,18.5665,18.5665,18.5499,18.5665,27000.0
2013-04-15 14:20:00,22.3,22.32,22.3,22.31,21000.0,18.5582,18.5749,18.5582,18.5665,21000.0
2013-04-15 14:25:00,22.31,22.31,22.29,22.29,14500.0,18.5665,18.5665,18.5499,18.5499,14500.0
2013-04-15 14:30:00,22.3,22.31,22.29,22.29,27000.0,18.5582,18.5665,18.5499,18.5499,27000.0
2013-04-15 14:35:00,22.29,22.32,22.29,22.31,20000.0,18.5499,18.5749,18.5499,18.5665,20000.0
2013-04-15 14:40:00,22.31,22.35,22.3,22.34,29500.0,18.5665,18.5998,18.5582,18.5915,29500.0
2013-04-15 14:45:00,22.35,22.39,22.35,22.38,23500.0,18.5998,18.6331,18.5998,18.6248,23500.0
2013-04-15 14:50:00,22.37,22.38,22.35,22.35,26000.0,18.6165,18.6248,18.5998,18.5998,26000.0
2013-04-15 14:55:00,22.35,22.35,22.27,22.28,50000.0,18.5998,18.5998,18.5333,18.5416,50000.0
2013-04-15 15:00:00,22.27,22.28,22.24,22.27,60000.0,18.5333,18.5416,18.5083,18.5333,60000.0
2013-04-15 15:05:00,22.27,22.27,22.21,22.21,88000.0,18.5333,18.5333,18.4833,18.4833,88000.0
2013-04-15 15:10:00,22.23,22.24,22.2,22.23,44000.0,18.5,18.5083,18.475,18.5,44000.0
2013-04-15 15:15:00,22.23,22.26,22.23,22.25,70500.0,18.5,18.5249,18.5,18.5166,70500.0
2013-04-15 15:20:00,22.25,22.26,22.23,22.24,117500.0,18.5166,18.5249,18.5,18.5083,117500.0
2013-04-15 15:25:00,22.24,22.24,22.22,22.22,71000.0,18.5083,18.5083,18.4916,18.4916,71000.0
2013-04-15 15:30:00,22.22,22.23,22.2,22.2,43500.0,18.4916,18.5,18.475,18.475,43500.0
2013-04-15 15:35:00,22.2,22.2,22.15,22.17,51000.0,18.475,18.475,18.4334,18.45,51000.0
2013-04-15 15:40:00,22.17,22.2,22.17,22.2,66500.0,18.45,18.475,18.45,18.475,66500.0
2013-04-15 15:45:00,22.2,22.25,22.2,22.22,88500.0,18.475,18.5166,18.475,18.4916,88500.0
2013-04-15 15:50:00,22.23,22.25,22.23,22.24,76000.0,18.5,18.5166,18.5,18.5083,76000.0
2013-04-15 15:55:00,22.24,22.24,22.19,22.2,158500.0,18.5083,18.5083,18.4667,18.475,158500.0
2013-04-16 09:30:00,22.38,22.41,22.36,22.36,285000.0,18.6248,18.6498,18.6082,18.6082,285000.0
2013-04-16 09:35:00,22.36,22.41,22.35,22.39,50500.0,18.6082,18.6498,18.5998,18.6331,50500.0
2013-04-16 09:40:00,22.4,22.4,22.37,22.37,22500.0,18.6414,18.6414,18.6165,18.6165,22500.0
2013-04-16 09:45:00,22.36,22.36,22.33,22.33,42000.0,18.6082,18.6082,18.5832,18.5832,42000.0
2013-04-16 09:50:00,22.33,22.34,22.32,22.33,25000.0,18.5832,18.5915,18.5749,18.5832,25000.0
2013-04-16 09:55:00,22.33,22.34,22.31,22.33,17000.0,18.5832,18.5915,18.5665,18.5832,17000.0
2013-04-16 10:00:00,22.33,22.34,22.32,22.32,9000.0,18.5832,18.5915,18.5749,18.5749,9000.0
2013-04-16 10:05:00,22.33,22.4,22.33,22.39,36500.0,18.5832,18.6414,18.5832,18.6331,36500.0
2013-04-16 10:10:00,22.39,22.39,22.37,22.37,35000.0,18.6331,18.6331,18.6165,18.6165,35000.0
2013-04-16 10:15:00,22.37,22.38,22.35,22.35,120000.0,18.6165,18.6248,18.5998,18.5998,120000.0
2013-04-16 10:20:00,22.35,22.37,22.35,22.37,27500.0,18.5998,18.6165,18.5998,18.6165,27500.0
2013-04-16 10:25:00,22.36,22.37,22.35,22.35,27000.0,18.6082,18.6165,18.5998,18.5998,27000.0
2013-04-16 10:30:00,22.34,22.37,22.34,22.35,36500.0,18.5915,18.6165,18.5915,18.5998,36500.0
2013-04-16 10:35:00,22.36,22.36,22.33,22.33,51500.0,18.6082,18.6082,18.5832,18.5832,51500.0
2013-04-16 10:40:00,22.33,22.33,22.31,22.31,23500.0,18.5832,18.5832,18.5665,18.5665,23500.0
2013-04-16 10:45:00,22.31,22.31,22.3,22.31,42500.0,18.5665,18.5665,18.5582,18.5665,42500.0
2013-04-16 10:50:00,22.31,22.32,22.3,22.31,47500.0,18.5665,18.5749,18.5582,18.5665,47500.0
2013-04-16 10:55:00,22.32,22.34,22.32,22.34,46500.0,18.5749,18.5915,18.5749,18.5915,46500.0
2013-04-16 11:00:00,22.36,22.37,22.36,22.36,19500.0,18.6082,18.6165,18.6082,18.6082,19500.0
2013-04-16 11:05:00,22.36,22.36,22.34,22.36,143000.0,18.6082,18.6082,18.5915,18.6082,143000.0
2013-04-16 11:10:00,22.37,22.39,22.36,22.39,30000.0,18.6165,18.6331,18.6082,18.6331,30000.0
2013-04-16 11:15:00,22.4,22.42,22.39,22.41,169000.0,18.6414,18.6581,18.6331,18.6498,169000.0
2013-04-16 11:20:00,22.41,22.41,22.38,22.4,24500.0,18.6498,18.6498,18.6248,18.6414,24500.0
2013-04-16 11:25:00,22.39,22.39,22.37,22.39,13000.0,18.6331,18.6331,18.6165,18.6331,13000.0
2013-04-16 11:30:00,22.4,22.41,22.39,22.4,11500.0,18.6414,18.6498,18.6331,18.6414,11500.0
2013-04-16 11:35:00,22.4,22.41,22.4,22.41,14000.0,18.6414,18.6498,18.6414,18.6498,14000.0
2013-04-16 11:40:00,22.4,22.42,22.4,22.42,17000.0,18.6414,18.6581,18.6414,18.6581,17000.0
2013-04-16 11:45:00,22.43,22.44,22.42,22.44,18500.0,18.6664,18.6747,18.6581,18.6747,18500.0
2013-04-16 11:50:00,22.43,22.47,22.43,22.47,23000.0,18.6664,18.6997,18.6664,18.6997,23000.0
2013-04-16 11:55:00,22.47,22.47,22.44,22.45,58500.0,18.6997,18.6997,18.6747,18.6831,58500.0
2013-04-16 12:00:00,22.45,22.47,22.45,22.46,38500.0,18.6831,18.6997,18.6831,18.6914,38500.0
2013-04-16 12:05:00,22.44,22.44,22.43,22.43,10500.0,18.6747,18.6747,18.6664,18.6664,10500.0
2013-04-16 12:10:00,22.44,22.44,22.43,22.43,21500.0,18.6747,18.6747,18.6664,18.6664,21500.0
2013-04-16 12:15:00,22.43,22.44,22.43,22.43,41500.0,18.6664,18.6747,18.6664,18.6664,41500.0
2013-04-16 12:20:00,22.43,22.43,22.42,22.42,8500.0,18.6664,18.6664,18.6581,18.6581,8500.0
2013-04-16 12:25:00,22.43,22.44,22.43,22.44,4500.0,18.6664,18.6747,18.6664,18.6747,4500.0
2013-04-16 12:30:00,22.44,22.44,22.43,22.44,18500.0,18.6747,18.6747,18.6664,18.6747,18500.0
2013-04-16 12:35:00,22.45,22.45,22.43,22.43,42000.0,18.6831,18.6831,18.6664,18.6664,42000.0
2013-04-16 12:40:00,22.43,22.44,22.43,22.43,35000.0,18.6664,18.6747,18.6664,18.6664,35000.0
2013-04-16 12:45:00,22.43,22.44,22.43,22.43,18500.0,18.6664,18.6747,18.6664,18.6664,18500.0
2013-04-16 12:50:00,22.44,22.47,22.44,22.47,18500.0,18.6747,18.6997,18.6747,18.6997,18500.0
2013-04-16 12:55:00,22.47,22.48,22.47,22.48,13000.0,18.6997,18.708,18.6997,18.708,13000.0
2013-04-16 13:00:00,22.48,22.48,22.48,22.48,12500.0,18.708,18.708,18.708,18.708,12500.0
2013-04-16 13:05:00,22.48,22.49,22.48,22.48,23000.0,18.708,18.7163,18.708,18.708,23000.0
2013-04-16 13:10:00,22.48,22.48,22.47,22.48,5500.0,18.708,18.708,18.6997,18.708,5500.0
2013-04-16 13:15:00,22.47,22.49,22.47,22.48,59000.0,18.6997,18.7163,18.6997,18.708,59000.0
2013-04-16 13:20:00,22.49,22.49,22.48,22.49,33000.0,18.7163,18.7163,18.708,18.7163,33000.0
2013-04-16 13:25:00,22.49,22.49,22.49,22.49,47000.0,18.7163,18.7163,18.7163,18.7163,47000.0
2013-04-16 13:30:00,22.49,22.5,22.49,22.49,26000.0,18.7163,18.7247,18.7163,18.7163,26000.0
2013-04-16 13:35:00,22.49,22.49,22.48,22.49,11500.0,18.7163,18.7163,18.708,18.7163,11500.0
2013-04-16 13:40:00,22.49,22.49,22.47,22.47,151000.0,18.7163,18.7163,18.6997,18.6997,151000.0
2013-04-16 13:45:00,22.47,22.48,22.47,22.47,45000.0,18.6997,18.708,18.6997,18.6997,45000.0
2013-04-16 13:50:00,22.48,22.48,22.47,22.47,15000.0,18.708,18.708,18.6997,18.6997,15000.0
2013-04-16 13:55:00,22.47,22.48,22.47,22.48,39000.0,18.6997,18.708,18.6997,18.708,39000.0
2013-04-16 14:00:00,22.47,22.48,22.47,22.48,12500.0,18.6997,18.708,18.6997,18.708,12500.0
2013-04-16 14:05:00,22.48,22.48,22.47,22.48,19500.0,18.708,18.708,18.6997,18.708,19500.0
2013-04-16 14:10:00,22.48,22.48,22.46,22.48,34500.0,18.708,18.708,18.6914,18.708,34500.0
2013-04-16 14:15:00,22.47,22.47,22.46,22.46,38000.0,18.6997,18.6997,18.6914,18.6914,38000.0
2013-04-16 14:20:00,22.46,22.47,22.46,22.46,20000.0,18.6914,18.6997,18.6914,18.6914,20000.0
2013-04-16 14:25:00,22.46,22.46,22.44,22.46,39000.0,18.6914,18.6914,18.6747,18.6914,39000.0
2013-04-16 14:30:00,22.46,22.46,22.44,22.45,27500.0,18.6914,18.6914,18.6747,18.6831,27500.0
2013-04-16 14:35:00,22.45,22.45,22.44,22.45,19000.0,18.6831,18.6831,18.6747,18.6831,19000.0
2013-04-16 14:40:00,22.46,22.46,22.45,22.45,11000.0,18.6914,18.6914,18.6831,18.6831,11000.0
2013-04-16 14:45:00,22.46,22.48,22.46,22.47,20000.0,18.6914,18.708,18.6914,18.6997,20000.0
2013-04-16 14:50:00,22.47,22.48,22.47,22.47,34500.0,18.6997,18.708,18.6997,18.6997,34500.0
2013-04-16 14:55:00,22.47,22.47,22.44,22.44,32500.0,18.6997,18.6997,18.6747,18.6747,32500.0
2013-04-16 15:00:00,22.46,22.46,22.45,22.46,35000.0,18.6914,18.6914,18.6831,18.6914,35000.0
2013-04-16 15:05:00,22.46,22.47,22.46,22.46,40500.0,18.6914,18.6997,18.6914,18.6914,40500.0
2013-04-16 15:10:00,22.46,22.47,22.46,22.46,27500.0,18.6914,18.6997,18.6914,18.6914,27500.0
2013-04-16 15:15:00,22.46,22.49,22.46,22.48,77500.0,18.6914,18.7163,18.6914,18.708,77500.0
2013-04-16 15:20:00,22.47,22.48,22.47,22.48,113500.0,18.6997,18.708,18.6997,18.708,113500.0
2013-04-16 15:25:00,22.48,22.49,22.47,22.49,18000.0,18.708,18.7163,18.6997,18.7163,18000.0
2013-04-16 15:30:00,22.49,22.5,22.49,22.5,39000.0,18.7163,18.7247,18.7163,18.7247,39000.0
2013-04-16 15:35:00,22.5,22.52,22.49,22.51,61000.0,18.7247,18.7413,18.7163,18.733,61000.0
2013-04-16 15:40:00,22.51,22.53,22.51,22.53,58000.0,18.733,18.7496,18.733,18.7496,58000.0
2013-04-16 15:45:00,22.52,22.53,22.52,22.53,28000.0,18.7413,18.7496,18.7413,18.7496,28000.0
2013-04-16 15:50:00,22.53,22.53,22.52,22.53,29500.0,18.7496,18.7496,18.7413,18.7496,29500.0
2013-04-16 15:55:00,22.53,22.57,22.53,22.55,127000.0,18.7496,18.7829,18.7496,18.7663,127000.0
2013-04-17 09:30:00,22.39,22.39,22.34,22.35,153000.0,18.6331,18.6331,18.5915,18.5998,153000.0
2013-04-17 09:35:00,22.33,22.33,22.26,22.26,32500.0,18.5832,18.5832,18.5249,18.5249,32500.0
2013-04-17 09:40:00,22.25,22.25,22.23,22.24,33500.0,18.5166,18.5166,18.5,18.5083,33500.0
2013-04-17 09:45:00,22.26,22.33,22.25,22.33,45000.0,18.5249,18.5832,18.5166,18.5832,45000.0
2013-04-17 09:50:00,22.33,22.35,22.3,22.32,106000.0,18.5832,18.5998,18.5582,18.5749,106000.0
2013-04-17 09:55:00,22.32,22.34,22.3,22.31,64000.0,18.5749,18.5915,18.5582,18.5665,64000.0
2013-04-17 10:00:00,22.3,22.32,22.27,22.27,20500.0,18.5582,18.5749,18.5333,18.5333,20500.0
2013-04-17 10:05:00,22.27,22.27,22.25,22.26,5500.0,18.5333,18.5333,18.5166,18.5249,5500.0
2013-04-17 10:10:00,22.26,22.28,22.24,22.24,30000.0,18.5249,18.5416,18.5083,18.5083,30000.0
2013-04-17 10:15:00,22.25,22.25,22.21,22.21,28000.0,18.5166,18.5166,18.4833,18.4833,28000.0
2013-04-17 10:20:00,22.2,22.21,22.19,22.21,17500.0,18.475,18.4833,18.4667,18.4833,17500.0
2013-04-17 10:25:00,22.22,22.23,22.21,22.21,18500.0,18.4916,18.5,18.4833,18.4833,18500.0
2013-04-17 10:30:00,22.21,22.21,22.19,22.2,16000.0,18.4833,18.4833,18.4667,18.475,16000.0
2013-04-17 10:35:00,22.2,22.2,22.16,22.16,39000.0,18.475,18.475,18.4417,18.4417,39000.0
2013-04-17 10:40:00,22.17,22.19,22.14,22.14,32500.0,18.45,18.4667,18.4251,18.4251,32500.0
2013-04-17 10:45:00,22.14,22.17,22.14,22.16,34500.0,18.4251,18.45,18.4251,18.4417,34500.0
2013-04-17 10:50:00,22.15,22.15,22.11,22.11,20000.0,18.4334,18.4334,18.4001,18.4001,20000.0
2013-04-17 10:55:00,22.13,22.13,22.09,22.09,30500.0,18.4167,18.4167,18.3835,18.3835,30500.0
2013-04-17 11:00:00,22.08,22.1,22.08,22.08,11500.0,18.3751,18.3918,18.3751,18.3751,11500.0
2013-04-17 11:05:00,22.09,22.09,22.04,22.07,16500.0,18.3835,18.3835,18.3419,18.3668,16500.0
2013-04-17 11:10:00,22.06,22.09,22.06,22.09,57500.0,18.3585,18.3835,18.3585,18.3835,57500.0
2013-04-17 11:15:00,22.09,22.09,22.07,22.09,18000.0,18.3835,18.3835,18.3668,18.3835,18000.0
2013-04-17 11:20:00,22.1,22.14,22.1,22.12,27000.0,18.3918,18.4251,18.3918,18.4084,27000.0
2013-04-17 11:25:00,22.12,22.14,22.11,22.12,24000.0,18.4084,18.4251,18.4001,18.4084,24000.0
2013-04-17 11:30:00,22.12,22.12,22.09,22.09,22500.0,18.4084,18.4084,18.3835,18.3835,22500.0
2013-04-17 11:35:00,22.09,22.13,22.09,22.13,61500.0,18.3835,18.4167,18.3835,18.4167,61500.0
2013-04-17 11:40:00,22.14,22.15,22.14,22.15,17000.0,18.4251,18.4334,18.4251,18.4334,17000.0
2013-04-17 11:45:00,22.15,22.15,22.12,22.12,8500.0,18.4334,18.4334,18.4084,18.4084,8500.0
2013-04-17 11:50:00,22.13,22.14,22.12,22.14,27500.0,18.4167,18.4251,18.4084,18.4251,27500.0
2013-04-17 11:55:00,22.15,22.15,22.13,22.13,72000.0,18.4334,18.4334,18.4167,18.4167,72000.0
2013-04-17 12:00:00,22.13,22.14,22.12,22.12,45000.0,18.4167,18.4251,18.4084,18.4084,45000.0
2013-04-17 12:05:00,22.13,22.13,22.11,22.11,47000.0,18.4167,18.4167,18.4001,18.4001,47000.0
2013-04-17 12:10:00,22.1,22.11,22.09,22.11,15000.0,18.3918,18.4001,18.3835,18.4001,15000.0
2013-04-17 12:15:00,22.1,22.1,22.07,22.09,18500.0,18.3918,18.3918,18.3668,18.3835,18500.0
2013-04-17 12:20:00,22.09,22.1,22.07,22.09,90500.0,18.3835,18.3918,18.3668,18.3835,90500.0
2013-04-17 12:25:00,22.08,22.09,22.05,22.05,44500.0,18.3751,18.3835,18.3502,18.3502,44500.0
2013-04-17 12:30:00,22.06,22.08,22.06,22.07,30000.0,18.3585,18.3751,18.3585,18.3668,30000.0
2013-04-17 12:35:00,22.07,22.08,22.07,22.08,22500.0,18.3668,18.3751,18.3668,18.3751,22500.0
2013-04-17 12:40:00,22.07,22.07,22.05,22.06,12000.0,18.3668,18.3668,18.3502,18.3585,12000.0
2013-04-17 12:45:00,22.07,22.08,22.06,22.06,3000.0,18.3668,18.3751,18.3585,18.3585,3000.0
2013-04-17 12:50:00,22.06,22.08,22.04,22.08,30500.0,18.3585,18.3751,18.3419,18.3751,30500.0
2013-04-17 12:55:00,22.08,22.1,22.08,22.1,16000.0,18.3751,18.3918,18.3751,18.3918,16000.0
2013-04-17 13:00:00,22.09,22.11,22.09,22.11,16000.0,18.3835,18.4001,18.3835,18.4001,16000.0
2013-04-17 13:05:00,22.12,22.12,22.1,22.1,20500.0,18.4084,18.4084,18.3918,18.3918,20500.0
2013-04-17 13:10:00,22.1,22.11,22.08,22.09,14000.0,18.3918,18.4001,18.3751,18.3835,14000.0
2013-04-17 13:15:00,22.09,22.11,22.09,22.1,55500.0,18.3835,18.4001,18.3835,18.3918,55500.0
2013-04-17 13:20:00,22.09,22.11,22.09,22.1,9500.0,18.3835,18.4001,18.3835,18.3918,9500.0
2013-04-17 13:25:00,22.12,22.12,22.09,22.1,37500.0,18.4084,18.4084,18.3835,18.3918,37500.0
2013-04-17 13:30:00,22.1,22.11,22.09,22.09,30500.0,18.3918,18.4001,18.3835,18.3835,30500.0
2013-04-17 13:35:00,22.09,22.13,22.09,22.13,14500.0,18.3835,18.4167,18.3835,18.4167,14500.0
2013-04-17 13:40:00,22.13,22.17,22.13,22.17,13000.0,18.4167,18.45,18.4167,18.45,13000.0
2013-04-17 13:45:00,22.17,22.18,22.16,22.17,32500.0,18.45,18.4584,18.4417,18.45,32500.0
2013-04-17 13:50:00,22.17,22.17,22.14,22.16,75000.0,18.45,18.45,18.4251,18.4417,75000.0
2013-04-17 13:55:00,22.16,22.16,22.13,22.13,21000.0,18.4417,18.4417,18.4167,18.4167,21000.0
2013-04-17 14:00:00,22.14,22.14,22.12,22.13,15500.0,18.4251,18.4251,18.4084,18.4167,15500.0
2013-04-17 14:05:00,22.13,22.17,22.13,22.15,27000.0,18.4167,18.45,18.4167,18.4334,27000.0
2013-04-17 14:10:00,22.15,22.16,22.14,22.15,22000.0,18.4334,18.4417,18.4251,18.4334,22000.0
2013-04-17 14:15:00,22.15,22.15,22.13,22.14,10000.0,18.4334,18.4334,18.4167,18.4251,10000.0
2013-04-17 14:20:00,22.14,22.16,22.14,22.15,18500.0,18.4251,18.4417,18.4251,18.4334,18500.0
2013-04-17 14:25:00,22.13,22.17,22.13,22.16,29500.0,18.4167,18.45,18.4167,18.4417,29500.0
2013-04-17 14:30:00,22.16,22.17,22.15,22.17,14500.0,18.4417,18.45,18.4334,18.45,14500.0
2013-04-17 14:35:00,22.17,22.17,22.14,22.14,23000.0,18.45,18.45,18.4251,18.4251,23000.0
2013-04-17 14:40:00,22.14,22.15,22.1,22.1,66000.0,18.4251,18.4334,18.3918,18.3918,66000.0
2013-04-17 14:45:00,22.11,22.13,22.1,22.11,18000.0,18.4001,18.4167,18.3918,18.4001,18000.0
2013-04-17 14:50:00,22.11,22.13,22.1,22.11,4500.0,18.4001,18.4167,18.3918,18.4001,4500.0
2013-04-17 14:55:00,22.12,22.15,22.12,22.15,48000.0,18.4084,18.4334,18.4084,18.4334,48000.0
2013-04-17 15:00:00,22.14,22.15,22.13,22.15,41000.0,18.4251,18.4334,18.4167,18.4334,41000.0
2013-04-17 15:05:00,22.15,22.15,22.13,22.15,30000.0,18.4334,18.4334,18.4167,18.4334,30000.0
2013-04-17 15:10:00,22.15,22.17,22.14,22.17,71500.0,18.4334,18.45,18.4251,18.45,71500.0
2013-04-17 15:15:00,22.17,22.21,22.17,22.19,45500.0,18.45,18.4833,18.45,18.4667,45500.0
2013-04-17 15:20:00,22.19,22.19,22.18,22.19,16000.0,18.4667,18.4667,18.4584,18.4667,16000.0
2013-04-17 15:25:00,22.2,22.2,22.18,22.19,14000.0,18.475,18.475,18.4584,18.4667,14000.0
2013-04-17 15:30:00,22.19,22.19,22.16,22.17,23000.0,18.4667,18.4667,18.4417,18.45,23000.0
2013-04-17 15:35:00,22.17,22.18,22.15,22.17,19000.0,18.45,18.4584,18.4334,18.45,19000.0
2013-04-17 15:40:00,22.16,22.17,22.16,22.17,25500.0,18.4417,18.45,18.4417,18.45,25500.0
2013-04-17 15:45:00,22.16,22.2,22.15,22.2,48000.0,18.4417,18.475,18.4334,18.475,48000.0
2013-04-17 15:50:00,22.2,22.21,22.19,22.2,63500.0,18.475,18.4833,18.4667,18.475,63500.0
2013-04-17 15:55:00,22.2,22.21,22.19,22.19,63000.0,18.475,18.4833,18.4667,18.4667,63000.0
2013-04-18 09:30:00,22.24,22.27,22.22,22.23,149000.0,18.5083,18.5333,18.4916,18.5,149000.0
2013-04-18 09:35:00,22.22,22.22,22.13,22.14,46500.0,18.4916,18.4916,18.4167,18.4251,46500.0
2013-04-18 09:40:00,22.14,22.16,22.14,22.16,11500.0,18.4251,18.4417,18.4251,18.4417,11500.0
2013-04-18 09:45:00,22.17,22.22,22.17,22.18,18500.0,18.45,18.4916,18.45,18.4584,18500.0
2013-04-18 09:50:00,22.19,22.19,22.15,22.15,12000.0,18.4667,18.4667,18.4334,18.4334,12000.0
2013-04-18 09:55:00,22.13,22.13,22.1,22.1,14000.0,18.4167,18.4167,18.3918,18.3918,14000.0
2013-04-18 10:00:00,22.1,22.1,22.01,22.01,48500.0,18.3918,18.3918,18.3169,18.3169,48500.0
2013-04-18 10:05:00,22.02,22.06,22.01,22.02,22000.0,18.3252,18.3585,18.3169,18.3252,22000.0
2013-04-18 10:10:00,22.02,22.06,22.02,22.06,202000.0,18.3252,18.3585,18.3252,18.3585,202000.0
2013-04-18 10:15:00,22.08,22.08,22.04,22.04,55000.0,18.3751,18.3751,18.3419,18.3419,55000.0
2013-04-18 10:20:00,22.06,22.08,22.05,22.06,25000.0,18.3585,18.3751,18.3502,18.3585,25000.0
2013-04-18 10:25:00,22.07,22.09,22.03,22.09,24500.0,18.3668,18.3835,18.3335,18.3835,24500.0
2013-04-18 10:30:00,22.13,22.17,22.13,22.17,35000.0,18.4167,18.45,18.4167,18.45,35000.0
2013-04-18 10:35:00,22.16,22.18,22.15,22.16,15500.0,18.4417,18.4584,18.4334,18.4417,15500.0
2013-04-18 10:40:00,22.16,22.17,22.15,22.17,8000.0,18.4417,18.45,18.4334,18.45,8000.0
2013-04-18 10:45:00,22.18,22.2,22.15,22.18,32500.0,18.4584,18.475,18.4334,18.4584,32500.0
2013-04-18 10:50:00,22.2,22.23,22.2,22.22,14000.0,18.475,18.5,18.475,18.4916,14000.0
2013-04-18 10:55:00,22.23,22.23,22.2,22.22,10000.0,18.5,18.5,18.475,18.4916,10000.0
2013-04-18 11:00:00,22.21,22.21,22.17,22.18,22000.0,18.4833,18.4833,18.45,18.4584,22000.0
2013-04-18 11:05:00,22.17,22.18,22.16,22.17,21500.0,18.45,18.4584,18.4417,18.45,21500.0
2013-04-18 11:10:00,22.17,22.19,22.17,22.19,25000.0,18.45,18.4667,18.45,18.4667,25000.0
2013-04-18 11:15:00,22.19,22.21,22.18,22.18,140000.0,18.4667,18.4833,18.4584,18.4584,140000.0
2013-04-18 11:20:00,22.18,22.2,22.18,22.18,72000.0,18.4584,18.475,18.4584,18.4584,72000.0
2013-04-18 11:25:00,22.19,22.19,22.14,22.14,65000.0,18.4667,18.4667,18.4251,18.4251,65000.0
2013-04-18 11:30:00,22.14,22.16,22.14,22.14,59500.0,18.4251,18.4417,18.4251,18.4251,59500.0
2013-04-18 11:35:00,22.13,22.15,22.12,22.12,30500.0,18.4167,18.4334,18.4084,18.4084,30500.0
2013-04-18 11:40:00,22.12,22.13,22.08,22.08,37500.0,18.4084,18.4167,18.3751,18.3751,37500.0
2013-04-18 11:45:00,22.07,22.09,22.06,22.08,12000.0,18.3668,18.3835,18.3585,18.3751,12000.0
2013-04-18 11:50:00,22.09,22.09,22.06,22.08,9500.0,18.3835,18.3835,18.3585,18.3751,9500.0
2013-04-18 11:55:00,22.1,22.1,22.08,22.09,26500.0,18.3918,18.3918,18.3751,18.3835,26500.0
2013-04-18 12:00:00,22.1,22.11,22.08,22.08,10000.0,18.3918,18.4001,18.3751,18.3751,10000.0
2013-04-18 12:05:00,22.09,22.09,22.08,22.08,4500.0,18.3835,18.3835,18.3751,18.3751,4500.0
2013-04-18 12:10:00,22.09,22.1,22.08,22.1,19000.0,18.3835,18.3918,18.3751,18.3918,19000.0
2013-04-18 12:15:00,22.1,22.1,22.08,22.08,15500.0,18.3918,18.3918,18.3751,18.3751,15500.0
2013-04-18 12:20:00,22.09,22.1,22.08,22.09,6500.0,18.3835,18.3918,18.3751,18.3835,6500.0
2013-04-18 12:25:00,22.1,22.11,22.1,22.1,16000.0,18.3918,18.4001,18.3918,18.3918,16000.0
2013-04-18 12:30:00,22.1,22.11,22.08,22.11,16500.0,18.3918,18.4001,18.3751,18.4001,16500.0
2013-04-18 12:35:00,22.1,22.1,22.08,22.09,24500.0,18.3918,18.3918,18.3751,18.3835,24500.0
2013-04-18 12:40:00,22.09,22.11,22.09,22.11,9500.0,18.3835,18.4001,18.3835,18.4001,9500.0
2013-04-18 12:45:00,22.1,22.13,22.1,22.13,30500.0,18.3918,18.4167,18.3918,18.4167,30500.0
2013-04-18 12:50:00,22.13,22.14,22.13,22.13,13000.0,18.4167,18.4251,18.4167,18.4167,13000.0
2013-04-18 12:55:00,22.14,22.14,22.13,22.14,18000.0,18.4251,18.4251,18.4167,18.4251,18000.0
2013-04-18 13:00:00,22.12,22.13,22.12,22.13,2500.0,18.4084,18.4167,18.4084,18.4167,2500.0
2013-04-18 13:05:00,22.15,22.15,22.14,22.15,5500.0,18.4334,18.4334,18.4251,18.4334,5500.0
2013-04-18 13:10:00,22.15,22.16,22.14,22.15,20000.0,18.4334,18.4417,18.4251,18.4334,20000.0
2013-04-18 13:15:00,22.15,22.15,22.12,22.12,3500.0,18.4334,18.4334,18.4084,18.4084,3500.0
2013-04-18 13:20:00,22.13,22.14,22.13,22.13,10000.0,18.4167,18.4251,18.4167,18.4167,10000.0
2013-04-18 13:25:00,22.14,22.15,22.13,22.14,10500.0,18.4251,18.4334,18.4167,18.4251,10500.0
2013-04-18 13:30:00,22.14,22.15,22.13,22.13,3000.0,18.4251,18.4334,18.4167,18.4167,3000.0
2013-04-18 13:35:00,22.13,22.13,22.12,22.13,50500.0,18.4167,18.4167,18.4084,18.4167,50500.0
2013-04-18 13:40:00,22.13,22.14,22.12,22.12,66500.0,18.4167,18.4251,18.4084,18.4084,66500.0
2013-04-18 13:45:00,22.12,22.12,22.11,22.11,62000.0,18.4084,18.4084,18.4001,18.4001,62000.0
2013-04-18 13:50:00,22.11,22.11,22.1,22.1,14000.0,18.4001,18.4001,18.3918,18.3918,14000.0
2013-04-18 13:55:00,22.11,22.11,22.1,22.11,20000.0,18.4001,18.4001,18.3918,18.4001,20000.0
2013-04-18 14:00:00,22.11,22.11,22.09,22.09,50500.0,18.4001,18.4001,18.3835,18.3835,50500.0
2013-04-18 14:05:00,22.09,22.1,22.08,22.08,12000.0,18.3835,18.3918,18.3751,18.3751,12000.0
2013-04-18 14:10:00,22.05,22.07,22.05,22.07,51000.0,18.3502,18.3668,18.3502,18.3668,51000.0
2013-04-18 14:15:00,22.07,22.07,22.03,22.04,27500.0,18.3668,18.3668,18.3335,18.3419,27500.0
2013-04-18 14:20:00,22.03,22.05,22.01,22.03,8500.0,18.3335,18.3502,18.3169,18.3335,8500.0
2013-04-18 14:25:00,22.03,22.05,22.03,22.05,12000.0,18.3335,18.3502,18.3335,18.3502,12000.0
2013-04-18 14:30:00,22.06,22.06,22.04,22.04,19000.0,18.3585,18.3585,18.3419,18.3419,19000.0
2013-04-18 14:35:00,22.05,22.05,22.04,22.05,17500.0,18.3502,18.3502,18.3419,18.3502,17500.0
2013-04-18 14:40:00,22.04,22.05,22.03,22.05,6000.0,18.3419,18.3502,18.3335,18.3502,6000.0
2013-04-18 14:45:00,22.03,22.03,22.01,22.02,27000.0,18.3335,18.3335,18.3169,18.3252,27000.0
2013-04-18 14:50:00,22.02,22.02,22.0,22.0,74000.0,18.3252,18.3252,18.3086,18.3086,74000.0
2013-04-18 14:55:00,22.0,22.0,21.97,22.0,23000.0,18.3086,18.3086,18.2836,18.3086,23000.0
2013-04-18 15:00:00,22.0,22.0,21.98,21.98,38000.0,18.3086,18.3086,18.2919,18.2919,38000.0
2013-04-18 15:05:00,21.99,22.0,21.98,22.0,19000.0,18.3002,18.3086,18.2919,18.3086,19000.0
2013-04-18 15:10:00,22.01,22.04,22.0,22.04,27500.0,18.3169,18.3419,18.3086,18.3419,27500.0
2013-04-18 15:15:00,22.04,22.04,22.02,22.03,13000.0,18.3419,18.3419,18.3252,18.3335,13000.0
2013-04-18 15:20:00,22.02,22.03,22.0,22.0,22500.0,18.3252,18.3335,18.3086,18.3086,22500.0
2013-04-18 15:25:00,22.01,22.03,22.01,22.03,13500.0,18.3169,18.3335,18.3169,18.3335,13500.0
2013-04-18 15:30:00,22.04,22.06,22.04,22.05,83500.0,18.3419,18.3585,18.3419,18.3502,83500.0
2013-04-18 15:35:00,22.05,22.05,22.03,22.04,27000.0,18.3502,18.3502,18.3335,18.3419,27000.0
2013-04-18 15:40:00,22.04,22.06,22.04,22.06,12500.0,18.3419,18.3585,18.3419,18.3585,12500.0
2013-04-18 15:45:00,22.05,22.07,22.04,22.06,31000.0,18.3502,18.3668,18.3419,18.3585,31000.0
2013-04-18 15:50:00,22.06,22.07,22.04,22.04,22000.0,18.3585,18.3668,18.3419,18.3419,22000.0
2013-04-18 15:55:00,22.05,22.06,22.03,22.06,141500.0,18.3502,18.3585,18.3335,18.3585,141500.0
2013-04-19 09:30:00,22.22,22.24,22.15,22.18,102500.0,18.4916,18.5083,18.4334,18.4584,102500.0
2013-04-19 09:35:00,22.18,22.2,22.17,22.2,43500.0,18.4584,18.475,18.45,18.475,43500.0
2013-04-19 09:40:00,22.21,22.21,22.16,22.16,24000.0,18.4833,18.4833,18.4417,18.4417,24000.0
2013-04-19 09:45:00,22.15,22.15,22.1,22.11,16500.0,18.4334,18.4334,18.3918,18.4001,16500.0
2013-04-19 09:50:00,22.1,22.13,22.09,22.1,22000.0,18.3918,18.4167,18.3835,18.3918,22000.0
2013-04-19 09:55:00,22.1,22.16,22.08,22.16,17000.0,18.3918,18.4417,18.3751,18.4417,17000.0
2013-04-19 10:00:00,22.17,22.22,22.17,22.21,26500.0,18.45,18.4916,18.45,18.4833,26500.0
2013-04-19 10:05:00,22.22,22.26,22.22,22.26,10500.0,18.4916,18.5249,18.4916,18.5249,10500.0
2013-04-19 10:10:00,22.24,22.25,22.23,22.25,7500.0,18.5083,18.5166,18.5,18.5166,7500.0
2013-04-19 10:15:00,22.25,22.25,22.23,22.24,8000.0,18.5166,18.5166,18.5,18.5083,8000.0
2013-04-19 10:20:00,22.24,22.24,22.23,22.23,7500.0,18.5083,18.5083,18.5,18.5,7500.0
2013-04-19 10:25:00,22.23,22.23,22.19,22.2,9500.0,18.5,18.5,18.4667,18.475,9500.0
2013-04-19 10:30:00,22.23,22.25,22.22,22.25,22500.0,18.5,18.5166,18.4916,18.5166,22500.0
2013-04-19 10:35:00,22.25,22.28,22.25,22.26,13500.0,18.5166,18.5416,18.5166,18.5249,13500.0
2013-04-19 10:40:00,22.27,22.3,22.27,22.29,16500.0,18.5333,18.5582,18.5333,18.5499,16500.0
2013-04-19 10:45:00,22.3,22.3,22.27,22.28,14500.0,18.5582,18.5582,18.5333,18.5416,14500.0
2013-04-19 10:50:00,22.28,22.28,22.25,22.27,6500.0,18.5416,18.5416,18.5166,18.5333,6500.0
2013-04-19 10:55:00,22.28,22.31,22.28,22.3,10000.0,18.5416,18.5665,18.5416,18.5582,10000.0
2013-04-19 11:00:00,22.31,22.32,22.28,22.29,45500.0,18.5665,18.5749,18.5416,18.5499,45500.0
2013-04-19 11:05:00,22.28,22.32,22.28,22.32,10500.0,18.5416,18.5749,18.5416,18.5749,10500.0
2013-04-19 11:10:00,22.33,22.35,22.32,22.35,29500.0,18.5832,18.5998,18.5749,18.5998,29500.0
2013-04-19 11:15:00,22.35,22.37,22.35,22.36,20500.0,18.5998,18.6165,18.5998,18.6082,20500.0
2013-04-19 11:20:00,22.37,22.38,22.37,22.37,5500.0,18.6165,18.6248,18.6165,18.6165,5500.0
2013-04-19 11:25:00,22.37,22.38,22.36,22.37,12000.0,18.6165,18.6248,18.6082,18.6165,12000.0
2013-04-19 11:30:00,22.37,22.39,22.36,22.38,61500.0,18.6165,18.6331,18.6082,18.6248,61500.0
2013-04-19 11:35:00,22.39,22.4,22.39,22.39,13000.0,18.6331,18.6414,18.6331,18.6331,13000.0
2013-04-19 11:40:00,22.39,22.39,22.37,22.39,5500.0,18.6331,18.6331,18.6165,18.6331,5500.0
2013-04-19 11:45:00,22.39,22.4,22.39,22.39,3000.0,18.6331,18.6414,18.6331,18.6331,3000.0
2013-04-19 11:50:00,22.38,22.39,22.38,22.39,5000.0,18.6248,18.6331,18.6248,18.6331,5000.0
2013-04-19 11:55:00,22.38,22.41,22.38,22.4,34000.0,18.6248,18.6498,18.6248,18.6414,34000.0
2013-04-19 12:00:00,22.4,22.41,22.38,22.38,9000.0,18.6414,18.6498,18.6248,18.6248,9000.0
2013-04-19 12:05:00,22.39,22.39,22.37,22.38,16000.0,18.6331,18.6331,18.6165,18.6248,16000.0
2013-04-19 12:10:00,22.37,22.38,22.37,22.38,4000.0,18.6165,18.6248,18.6165,18.6248,4000.0
2013-04-19 12:15:00,22.38,22.38,22.36,22.36,34500.0,18.6248,18.6248,18.6082,18.6082,34500.0
2013-04-19 12:20:00,22.36,22.36,22.35,22.35,40000.0,18.6082,18.6082,18.5998,18.5998,40000.0
2013-04-19 12:25:00,22.35,22.36,22.35,22.36,7000.0,18.5998,18.6082,18.5998,18.6082,7000.0
2013-04-19 12:30:00,22.37,22.38,22.35,22.36,13000.0,18.6165,18.6248,18.5998,18.6082,13000.0
2013-04-19 12:35:00,22.35,22.36,22.34,22.34,9000.0,18.5998,18.6082,18.5915,18.5915,9000.0
2013-04-19 12:40:00,22.34,22.35,22.34,22.34,10000.0,18.5915,18.5998,18.5915,18.5915,10000.0
2013-04-19 12:45:00,22.34,22.34,22.31,22.31,13500.0,18.5915,18.5915,18.5665,18.5665,13500.0
2013-04-19 12:50:00,22.31,22.32,22.31,22.32,2500.0,18.5665,18.5749,18.5665,18.5749,2500.0
2013-04-19 12:55:00,22.32,22.32,22.31,22.32,9500.0,18.5749,18.5749,18.5665,18.5749,9500.0
2013-04-19 13:00:00,22.32,22.32,22.31,22.32,8000.0,18.5749,18.5749,18.5665,18.5749,8000.0
2013-04-19 13:05:00,22.31,22.31,22.29,22.29,8000.0,18.5665,18.5665,18.5499,18.5499,8000.0
2013-04-19 13:10:00,22.29,22.3,22.29,22.3,35500.0,18.5499,18.5582,18.5499,18.5582,35500.0
2013-04-19 13:15:00,22.31,22.31,22.31,22.31,1000.0,18.5665,18.5665,18.5665,18.5665,1000.0
2013-04-19 13:20:00,22.31,22.34,22.31,22.33,14000.0,18.5665,18.5915,18.5665,18.5832,14000.0
2013-04-19 13:25:00,22.34,22.35,22.33,22.35,4500.0,18.5915,18.5998,18.5832,18.5998,4500.0
2013-04-19 13:30:00,22.35,22.35,22.32,22.33,28000.0,18.5998,18.5998,18.5749,18.5832,28000.0
2013-04-19 13:35:00,22.33,22.34,22.33,22.34,16000.0,18.5832,18.5915,18.5832,18.5915,16000.0
2013-04-19 13:40:00,22.34,22.35,22.33,22.34,19000.0,18.5915,18.5998,18.5832,18.5915,19000.0
2013-04-19 13:45:00,22.33,22.34,22.33,22.33,16000.0,18.5832,18.5915,18.5832,18.5832,16000.0
2013-04-19 13:50:00,22.32,22.34,22.32,22.34,5000.0,18.5749,18.5915,18.5749,18.5915,5000.0
2013-04-19 13:55:00,22.34,22.35,22.34,22.34,10000.0,18.5915,18.5998,18.5915,18.5915,10000.0
2013-04-19 14:00:00,22.34,22.34,22.33,22.33,6500.0,18.5915,18.5915,18.5832,18.5832,6500.0
2013-04-19 14:05:00,22.34,22.35,22.34,22.35,10000.0,18.5915,18.5998,18.5915,18.5998,10000.0
2013-04-19 14:10:00,22.35,22.36,22.35,22.35,13500.0,18.5998,18.6082,18.5998,18.5998,13500.0
2013-04-19 14:15:00,22.36,22.37,22.36,22.36,4000.0,18.6082,18.6165,18.6082,18.6082,4000.0
2013-04-19 14:20:00,22.36,22.37,22.36,22.37,8000.0,18.6082,18.6165,18.6082,18.6165,8000.0
2013-04-19 14:25:00,22.36,22.37,22.36,22.37,17000.0,18.6082,18.6165,18.6082,18.6165,17000.0
2013-04-19 14:30:00,22.37,22.37,22.36,22.36,79000.0,18.6165,18.6165,18.6082,18.6082,79000.0
2013-04-19 14:35:00,22.36,22.37,22.34,22.34,57000.0,18.6082,18.6165,18.5915,18.5915,57000.0
2013-04-19 14:40:00,22.34,22.34,22.32,22.32,15500.0,18.5915,18.5915,18.5749,18.5749,15500.0
2013-04-19 14:45:00,22.33,22.33,22.32,22.33,22500.0,18.5832,18.5832,18.5749,18.5832,22500.0
2013-04-19 14:50:00,22.33,22.35,22.33,22.35,62500.0,18.5832,18.5998,18.5832,18.5998,62500.0
2013-04-19 14:55:00,22.35,22.35,22.33,22.33,15500.0,18.5998,18.5998,18.5832,18.5832,15500.0
2013-04-19 15:00:00,22.33,22.33,22.31,22.32,11500.0,18.5832,18.5832,18.5665,18.5749,11500.0
2013-04-19 15:05:00,22.33,22.35,22.33,22.34,62000.0,18.5832,18.5998,18.5832,18.5915,62000.0
2013-04-19 15:10:00,22.34,22.35,22.34,22.34,63000.0,18.5915,18.5998,18.5915,18.5915,63000.0
2013-04-19 15:15:00,22.34,22.36,22.34,22.34,73000.0,18.5915,18.6082,18.5915,18.5915,73000.0
2013-04-19 15:20:00,22.34,22.36,22.34,22.35,25000.0,18.5915,18.6082,18.5915,18.5998,25000.0
2013-04-19 15:25:00,22.35,22.37,22.35,22.36,34500.0,18.5998,18.6165,18.5998,18.6082,34500.0
2013-04-19 15:30:00,22.37,22.37,22.36,22.36,41500.0,18.6165,18.6165,18.6082,18.6082,41500.0
2013-04-19 15:35:00,22.37,22.38,22.36,22.36,35000.0,18.6165,18.6248,18.6082,18.6082,35000.0
2013-04-19 15:40:00,22.37,22.38,22.37,22.38,16500.0,18.6165,18.6248,18.6165,18.6248,16500.0
2013-04-19 15:45:00,22.37,22.38,22.37,22.37,27500.0,18.6165,18.6248,18.6165,18.6165,27500.0
2013-04-19 15:50:00,22.38,22.38,22.37,22.37,17000.0,18.6248,18.6248,18.6165,18.6165,17000.0
2013-04-19 15:55:00,22.37,22.39,22.36,22.38,84500.0,18.6165,18.6331,18.6082,18.6248,84500.0
2013-04-22 09:30:00,22.4,22.44,22.39,22.41,165000.0,18.6414,18.6747,18.6331,18.6498,165000.0
2013-04-22 09:35:00,22.41,22.41,22.29,22.3,108000.0,18.6498,18.6498,18.5499,18.5582,108000.0
2013-04-22 09:40:00,22.28,22.29,22.26,22.29,21500.0,18.5416,18.5499,18.5249,18.5499,21500.0
2013-04-22 09:45:00,22.31,22.31,22.24,22.24,33000.0,18.5665,18.5665,18.5083,18.5083,33000.0
2013-04-22 09:50:00,22.23,22.25,22.2,22.25,44000.0,18.5,18.5166,18.475,18.5166,44000.0
2013-04-22 09:55:00,22.24,22.26,22.24,22.26,57500.0,18.5083,18.5249,18.5083,18.5249,57500.0
2013-04-22 10:00:00,22.26,22.27,22.2,22.24,45000.0,18.5249,18.5333,18.475,18.5083,45000.0
2013-04-22 10:05:00,22.24,22.24,22.18,22.18,23500.0,18.5083,18.5083,18.4584,18.4584,23500.0
2013-04-22 10:10:00,22.17,22.17,22.14,22.17,29500.0,18.45,18.45,18.4251,18.45,29500.0
2013-04-22 10:15:00,22.16,22.2,22.16,22.19,18500.0,18.4417,18.475,18.4417,18.4667,18500.0
2013-04-22 10:20:00,22.19,22.2,22.19,22.2,20000.0,18.4667,18.475,18.4667,18.475,20000.0
2013-04-22 10:25:00,22.2,22.22,22.19,22.22,31000.0,18.475,18.4916,18.4667,18.4916,31000.0
2013-04-22 10:30:00,22.23,22.23,22.18,22.21,43500.0,18.5,18.5,18.4584,18.4833,43500.0
2013-04-22 10:35:00,22.21,22.22,22.18,22.22,34000.0,18.4833,18.4916,18.4584,18.4916,34000.0
2013-04-22 10:40:00,22.22,22.23,22.21,22.22,8000.0,18.4916,18.5,18.4833,18.4916,8000.0
2013-04-22 10:45:00,22.23,22.28,22.23,22.28,17500.0,18.5,18.5416,18.5,18.5416,17500.0
2013-04-22 10:50:00,22.28,22.28,22.27,22.27,1000.0,18.5416,18.5416,18.5333,18.5333,1000.0
2013-04-22 10:55:00,22.28,22.28,22.25,22.27,18000.0,18.5416,18.5416,18.5166,18.5333,18000.0
2013-04-22 11:00:00,22.26,22.26,22.26,22.26,6500.0,18.5249,18.5249,18.5249,18.5249,6500.0
2013-04-22 11:05:00,22.26,22.28,22.26,22.27,15500.0,18.5249,18.5416,18.5249,18.5333,15500.0
2013-04-22 11:10:00,22.28,22.28,22.26,22.26,20500.0,18.5416,18.5416,18.5249,18.5249,20500.0
2013-04-22 11:15:00,22.26,22.27,22.25,22.27,12500.0,18.5249,18.5333,18.5166,18.5333,12500.0
2013-04-22 11:20:00,22.27,22.27,22.26,22.27,16500.0,18.5333,18.5333,18.5249,18.5333,16500.0
2013-04-22 11:25:00,22.27,22.29,22.27,22.28,23500.0,18.5333,18.5499,18.5333,18.5416,23500.0
2013-04-22 11:30:00,22.29,22.3,22.28,22.3,14500.0,18.5499,18.5582,18.5416,18.5582,14500.0
2013-04-22 11:35:00,22.3,22.32,22.3,22.32,20000.0,18.5582,18.5749,18.5582,18.5749,20000.0
2013-04-22 11:40:00,22.33,22.33,22.32,22.33,12500.0,18.5832,18.5832,18.5749,18.5832,12500.0
2013-04-22 11:45:00,22.32,22.33,22.31,22.32,9500.0,18.5749,18.5832,18.5665,18.5749,9500.0
2013-04-22 11:50:00,22.31,22.32,22.31,22.31,18000.0,18.5665,18.5749,18.5665,18.5665,18000.0
2013-04-22 11:55:00,22.32,22.34,22.32,22.34,6500.0,18.5749,18.5915,18.5749,18.5915,6500.0
2013-04-22 12:00:00,22.34,22.34,22.34,22.34,3500.0,18.5915,18.5915,18.5915,18.5915,3500.0
2013-04-22 12:05:00,22.35,22.39,22.35,22.39,6500.0,18.5998,18.6331,18.5998,18.6331,6500.0
2013-04-22 12:10:00,22.39,22.4,22.37,22.37,21000.0,18.6331,18.6414,18.6165,18.6165,21000.0
2013-04-22 12:15:00,22.38,22.38,22.37,22.37,12500.0,18.6248,18.6248,18.6165,18.6165,12500.0
2013-04-22 12:20:00,22.37,22.37,22.36,22.36,11500.0,18.6165,18.6165,18.6082,18.6082,11500.0
2013-04-22 12:25:00,22.36,22.37,22.35,22.37,137000.0,18.6082,18.6165,18.5998,18.6165,137000.0
2013-04-22 12:30:00,22.37,22.37,22.36,22.36,16000.0,18.6165,18.6165,18.6082,18.6082,16000.0
2013-04-22 12:35:00,22.37,22.4,22.37,22.39,22000.0,18.6165,18.6414,18.6165,18.6331,22000.0
2013-04-22 12:40:00,22.4,22.4,22.38,22.38,11500.0,18.6414,18.6414,18.6248,18.6248,11500.0
2013-04-22 12:45:00,22.38,22.39,22.38,22.39,28000.0,18.6248,18.6331,18.6248,18.6331,28000.0
2013-04-22 12:50:00,22.39,22.39,22.38,22.38,17000.0,18.6331,18.6331,18.6248,18.6248,17000.0
2013-04-22 12:55:00,22.38,22.39,22.38,22.38,11500.0,18.6248,18.6331,18.6248,18.6248,11500.0
2013-04-22 13:00:00,22.37,22.37,22.37,22.37,2000.0,18.6165,18.6165,18.6165,18.6165,2000.0
2013-04-22 13:05:00,22.37,22.38,22.37,22.38,5500.0,18.6165,18.6248,18.6165,18.6248,5500.0
2013-04-22 13:10:00,22.38,22.38,22.37,22.37,12000.0,18.6248,18.6248,18.6165,18.6165,12000.0
2013-04-22 13:15:00,22.37,22.37,22.36,22.37,5500.0,18.6165,18.6165,18.6082,18.6165,5500.0
2013-04-22 13:20:00,22.37,22.37,22.37,22.37,8000.0,18.6165,18.6165,18.6165,18.6165,8000.0
2013-04-22 13:25:00,22.36,22.37,22.36,22.36,8500.0,18.6082,18.6165,18.6082,18.6082,8500.0
2013-04-22 13:30:00,22.37,22.38,22.37,22.38,10500.0,18.6165,18.6248,18.6165,18.6248,10500.0
2013-04-22 13:35:00,22.38,22.39,22.38,22.39,20500.0,18.6248,18.6331,18.6248,18.6331,20500.0
2013-04-22 13:40:00,22.39,22.4,22.39,22.4,7000.0,18.6331,18.6414,18.6331,18.6414,7000.0
2013-04-22 13:45:00,22.42,22.42,22.41,22.41,12500.0,18.6581,18.6581,18.6498,18.6498,12500.0
2013-04-22 13:50:00,22.4,22.4,22.39,22.4,8500.0,18.6414,18.6414,18.6331,18.6414,8500.0
2013-04-22 13:55:00,22.4,22.41,22.39,22.39,3000.0,18.6414,18.6498,18.6331,18.6331,3000.0
2013-04-22 14:00:00,22.41,22.41,22.4,22.41,205000.0,18.6498,18.6498,18.6414,18.6498,205000.0
2013-04-22 14:05:00,22.41,22.42,22.41,22.42,10000.0,18.6498,18.6581,18.6498,18.6581,10000.0
2013-04-22 14:10:00,22.41,22.42,22.41,22.42,195000.0,18.6498,18.6581,18.6498,18.6581,195000.0
2013-04-22 14:15:00,22.42,22.46,22.42,22.45,90500.0,18.6581,18.6914,18.6581,18.6831,90500.0
2013-04-22 14:20:00,22.45,22.47,22.45,22.47,7500.0,18.6831,18.6997,18.6831,18.6997,7500.0
2013-04-22 14:25:00,22.47,22.49,22.47,22.47,74000.0,18.6997,18.7163,18.6997,18.6997,74000.0
2013-04-22 14:30:00,22.47,22.48,22.47,22.47,9000.0,18.6997,18.708,18.6997,18.6997,9000.0
2013-04-22 14:35:00,22.48,22.48,22.48,22.48,7500.0,18.708,18.708,18.708,18.708,7500.0
2013-04-22 14:40:00,22.5,22.5,22.48,22.49,18000.0,18.7247,18.7247,18.708,18.7163,18000.0
2013-04-22 14:45:00,22.49,22.49,22.47,22.47,10000.0,18.7163,18.7163,18.6997,18.6997,10000.0
2013-04-22 14:50:00,22.46,22.48,22.46,22.48,4500.0,18.6914,18.708,18.6914,18.708,4500.0
2013-04-22 14:55:00,22.47,22.47,22.46,22.46,10500.0,18.6997,18.6997,18.6914,18.6914,10500.0
2013-04-22 15:00:00,22.46,22.46,22.46,22.46,5000.0,18.6914,18.6914,18.6914,18.6914,5000.0
2013-04-22 15:05:00,22.46,22.46,22.45,22.45,31500.0,18.6914,18.6914,18.6831,18.6831,31500.0
2013-04-22 15:10:00,22.45,22.46,22.45,22.45,15500.0,18.6831,18.6914,18.6831,18.6831,15500.0
2013-04-22 15:15:00,22.45,22.45,22.44,22.45,10500.0,18.6831,18.6831,18.6747,18.6831,10500.0
2013-04-22 15:20:00,22.44,22.46,22.44,22.45,17500.0,18.6747,18.6914,18.6747,18.6831,17500.0
2013-04-22 15:25:00,22.45,22.46,22.45,22.45,14500.0,18.6831,18.6914,18.6831,18.6831,14500.0
2013-04-22 15:30:00,22.45,22.46,22.45,22.46,35500.0,18.6831,18.6914,18.6831,18.6914,35500.0
2013-04-22 15:35:00,22.46,22.47,22.44,22.47,89500.0,18.6914,18.6997,18.6747,18.6997,89500.0
2013-04-22 15:40:00,22.47,22.47,22.46,22.46,50000.0,18.6997,18.6997,18.6914,18.6914,50000.0
2013-04-22 15:45:00,22.46,22.46,22.44,22.45,57000.0,18.6914,18.6914,18.6747,18.6831,57000.0
2013-04-22 15:50:00,22.46,22.46,22.43,22.44,72500.0,18.6914,18.6914,18.6664,18.6747,72500.0
2013-04-22 15:55:00,22.44,22.45,22.43,22.44,93500.0,18.6747,18.6831,18.6664,18.6747,93500.0
2013-04-23 09:30:00,22.57,22.57,22.54,22.57,119000.0,18.7829,18.7829,18.758,18.7829,119000.0
2013-04-23 09:35:00,22.57,22.63,22.57,22.63,46500.0,18.7829,18.8329,18.7829,18.8329,46500.0
2013-04-23 09:40:00,22.64,22.65,22.61,22.63,63000.0,18.8412,18.8495,18.8162,18.8329,63000.0
2013-04-23 09:45:00,22.63,22.65,22.63,22.65,24500.0,18.8329,18.8495,18.8329,18.8495,24500.0
2013-04-23 09:50:00,22.66,22.67,22.65,22.65,21000.0,18.8578,18.8661,18.8495,18.8495,21000.0
2013-04-23 09:55:00,22.64,22.66,22.63,22.63,19500.0,18.8412,18.8578,18.8329,18.8329,19500.0
2013-04-23 10:00:00,22.64,22.65,22.63,22.64,14000.0,18.8412,18.8495,18.8329,18.8412,14000.0
2013-04-23 10:05:00,22.64,22.65,22.61,22.61,15000.0,18.8412,18.8495,18.8162,18.8162,15000.0
2013-04-23 10:10:00,22.61,22.63,22.61,22.62,7000.0,18.8162,18.8329,18.8162,18.8245,7000.0
2013-04-23 10:15:00,22.63,22.66,22.63,22.65,21000.0,18.8329,18.8578,18.8329,18.8495,21000.0
2013-04-23 10:20:00,22.66,22.67,22.64,22.65,23500.0,18.8578,18.8661,18.8412,18.8495,23500.0
2013-04-23 10:25:00,22.65,22.66,22.65,22.65,14500.0,18.8495,18.8578,18.8495,18.8495,14500.0
2013-04-23 10:30:00,22.65,22.66,22.64,22.65,33000.0,18.8495,18.8578,18.8412,18.8495,33000.0
2013-04-23 10:35:00,22.65,22.66,22.64,22.64,18000.0,18.8495,18.8578,18.8412,18.8412,18000.0
2013-04-23 10:40:00,22.65,22.67,22.65,22.67,38000.0,18.8495,18.8661,18.8495,18.8661,38000.0
2013-04-23 10:45:00,22.66,22.68,22.65,22.67,31500.0,18.8578,18.8745,18.8495,18.8661,31500.0
2013-04-23 10:50:00,22.67,22.67,22.66,22.66,35000.0,18.8661,18.8661,18.8578,18.8578,35000.0
2013-04-23 10:55:00,22.66,22.67,22.65,22.65,59000.0,18.8578,18.8661,18.8495,18.8495,59000.0
2013-04-23 11:00:00,22.66,22.69,22.66,22.69,88000.0,18.8578,18.8828,18.8578,18.8828,88000.0
2013-04-23 11:05:00,22.69,22.7,22.69,22.69,48000.0,18.8828,18.8911,18.8828,18.8828,48000.0
2013-04-23 11:10:00,22.69,22.69,22.66,22.67,59000.0,18.8828,18.8828,18.8578,18.8661,59000.0
2013-04-23 11:15:00,22.67,22.7,22.67,22.69,24500.0,18.8661,18.8911,18.8661,18.8828,24500.0
2013-04-23 11:20:00,22.69,22.7,22.69,22.69,7000.0,18.8828,18.8911,18.8828,18.8828,7000.0
2013-04-23 11:25:00,22.7,22.7,22.69,22.69,29000.0,18.8911,18.8911,18.8828,18.8828,29000.0
2013-04-23 11:30:00,22.69,22.7,22.68,22.7,16500.0,18.8828,18.8911,18.8745,18.8911,16500.0
2013-04-23 11:35:00,22.7,22.71,22.69,22.69,5000.0,18.8911,18.8994,18.8828,18.8828,5000.0
2013-04-23 11:40:00,22.7,22.7,22.69,22.7,59500.0,18.8911,18.8911,18.8828,18.8911,59500.0
2013-04-23 11:45:00,22.7,22.71,22.7,22.71,11000.0,18.8911,18.8994,18.8911,18.8994,11000.0
2013-04-23 11:50:00,22.7,22.71,22.69,22.71,20000.0,18.8911,18.8994,18.8828,18.8994,20000.0
2013-04-23 11:55:00,22.7,22.71,22.7,22.71,20000.0,18.8911,18.8994,18.8911,18.8994,20000.0
2013-04-23 12:00:00,22.71,22.71,22.7,22.71,21500.0,18.8994,18.8994,18.8911,18.8994,21500.0
2013-04-23 12:05:00,22.7,22.7,22.69,22.69,18500.0,18.8911,18.8911,18.8828,18.8828,18500.0
2013-04-23 12:10:00,22.69,22.69,22.68,22.69,27000.0,18.8828,18.8828,18.8745,18.8828,27000.0
2013-04-23 12:15:00,22.69,22.69,22.69,22.69,15000.0,18.8828,18.8828,18.8828,18.8828,15000.0
2013-04-23 12:20:00,22.69,22.7,22.69,22.7,25500.0,18.8828,18.8911,18.8828,18.8911,25500.0
2013-04-23 12:25:00,22.71,22.71,22.7,22.7,12000.0,18.8994,18.8994,18.8911,18.8911,12000.0
2013-04-23 12:30:00,22.7,22.7,22.7,22.7,13500.0,18.8911,18.8911,18.8911,18.8911,13500.0
2013-04-23 12:35:00,22.71,22.71,22.7,22.7,9500.0,18.8994,18.8994,18.8911,18.8911,9500.0
2013-04-23 12:40:00,22.71,22.71,22.7,22.7,9500.0,18.8994,18.8994,18.8911,18.8911,9500.0
2013-04-23 12:45:00,22.7,22.7,22.69,22.69,50500.0,18.8911,18.8911,18.8828,18.8828,50500.0
2013-04-23 12:50:00,22.68,22.69,22.68,22.69,24000.0,18.8745,18.8828,18.8745,18.8828,24000.0
2013-04-23 12:55:00,22.68,22.7,22.68,22.7,39000.0,18.8745,18.8911,18.8745,18.8911,39000.0
2013-04-23 13:00:00,22.69,22.69,22.68,22.68,23500.0,18.8828,18.8828,18.8745,18.8745,23500.0
2013-04-23 13:05:00,22.69,22.69,22.51,22.51,362000.0,18.8828,18.8828,18.733,18.733,362000.0
2013-04-23 13:10:00,22.51,22.69,22.48,22.69,483500.0,18.733,18.8828,18.708,18.8828,483500.0
2013-04-23 13:15:00,22.68,22.69,22.67,22.69,10000.0,18.8745,18.8828,18.8661,18.8828,10000.0
2013-04-23 13:20:00,22.69,22.7,22.69,22.7,3000.0,18.8828,18.8911,18.8828,18.8911,3000.0
2013-04-23 13:25:00,22.68,22.68,22.66,22.66,5000.0,18.8745,18.8745,18.8578,18.8578,5000.0
2013-04-23 13:30:00,22.65,22.67,22.65,22.67,6500.0,18.8495,18.8661,18.8495,18.8661,6500.0
2013-04-23 13:35:00,22.66,22.66,22.63,22.63,48000.0,18.8578,18.8578,18.8329,18.8329,48000.0
2013-04-23 13:40:00,22.64,22.65,22.63,22.64,17000.0,18.8412,18.8495,18.8329,18.8412,17000.0
2013-04-23 13:45:00,22.64,22.65,22.63,22.65,11500.0,18.8412,18.8495,18.8329,18.8495,11500.0
2013-04-23 13:50:00,22.65,22.66,22.65,22.66,18500.0,18.8495,18.8578,18.8495,18.8578,18500.0
2013-04-23 13:55:00,22.65,22.67,22.65,22.65,8000.0,18.8495,18.8661,18.8495,18.8495,8000.0
2013-04-23 14:00:00,22.66,22.67,22.65,22.66,45500.0,18.8578,18.8661,18.8495,18.8578,45500.0
2013-04-23 14:05:00,22.66,22.66,22.65,22.66,25500.0,18.8578,18.8578,18.8495,18.8578,25500.0
2013-04-23 14:10:00,22.65,22.65,22.64,22.65,30000.0,18.8495,18.8495,18.8412,18.8495,30000.0
2013-04-23 14:15:00,22.65,22.65,22.62,22.63,22500.0,18.8495,18.8495,18.8245,18.8329,22500.0
2013-04-23 14:20:00,22.63,22.63,22.62,22.63,81000.0,18.8329,18.8329,18.8245,18.8329,81000.0
2013-04-23 14:25:00,22.63,22.64,22.61,22.61,57000.0,18.8329,18.8412,18.8162,18.8162,57000.0
2013-04-23 14:30:00,22.61,22.62,22.59,22.61,21500.0,18.8162,18.8245,18.7996,18.8162,21500.0
2013-04-23 14:35:00,22.62,22.62,22.6,22.61,30000.0,18.8245,18.8245,18.8079,18.8162,30000.0
2013-04-23 14:40:00,22.61,22.62,22.61,22.61,21500.0,18.8162,18.8245,18.8162,18.8162,21500.0
2013-04-23 14:45:00,22.61,22.63,22.61,22.63,11500.0,18.8162,18.8329,18.8162,18.8329,11500.0
2013-04-23 14:50:00,22.63,22.64,22.62,22.63,61500.0,18.8329,18.8412,18.8245,18.8329,61500.0
2013-04-23 14:55:00,22.63,22.65,22.63,22.65,23000.0,18.8329,18.8495,18.8329,18.8495,23000.0
2013-04-23 15:00:00,22.64,22.66,22.64,22.66,22000.0,18.8412,18.8578,18.8412,18.8578,22000.0
2013-04-23 15:05:00,22.66,22.67,22.65,22.66,47000.0,18.8578,18.8661,18.8495,18.8578,47000.0
2013-04-23 15:10:00,22.66,22.67,22.64,22.64,22500.0,18.8578,18.8661,18.8412,18.8412,22500.0
2013-04-23 15:15:00,22.64,22.66,22.64,22.64,33000.0,18.8412,18.8578,18.8412,18.8412,33000.0
2013-04-23 15:20:00,22.64,22.66,22.64,22.66,19500.0,18.8412,18.8578,18.8412,18.8578,19500.0
2013-04-23 15:25:00,22.66,22.66,22.66,22.66,51500.0,18.8578,18.8578,18.8578,18.8578,51500.0
2013-04-23 15:30:00,22.66,22.67,22.66,22.67,210000.0,18.8578,18.8661,18.8578,18.8661,210000.0
2013-04-23 15:35:00,22.66,22.67,22.66,22.67,44500.0,18.8578,18.8661,18.8578,18.8661,44500.0
2013-04-23 15:40:00,22.66,22.66,22.65,22.66,27500.0,18.8578,18.8578,18.8495,18.8578,27500.0
2013-04-23 15:45:00,22.66,22.67,22.65,22.67,369000.0,18.8578,18.8661,18.8495,18.8661,369000.0
2013-04-23 15:50:00,22.67,22.68,22.67,22.67,97000.0,18.8661,18.8745,18.8661,18.8661,97000.0
2013-04-23 15:55:00,22.67,22.7,22.67,22.69,230500.0,18.8661,18.8911,18.8661,18.8828,230500.0
2013-04-24 09:30:00,22.69,22.75,22.68,22.74,114500.0,18.8828,18.9327,18.8745,18.9244,114500.0
2013-04-24 09:35:00,22.75,22.77,22.75,22.77,43000.0,18.9327,18.9494,18.9327,18.9494,43000.0
2013-04-24 09:40:00,22.76,22.77,22.71,22.74,77500.0,18.941,18.9494,18.8994,18.9244,77500.0
2013-04-24 09:45:00,22.74,22.77,22.74,22.77,11000.0,18.9244,18.9494,18.9244,18.9494,11000.0
2013-04-24 09:50:00,22.75,22.76,22.74,22.75,20500.0,18.9327,18.941,18.9244,18.9327,20500.0
2013-04-24 09:55:00,22.75,22.75,22.73,22.75,27500.0,18.9327,18.9327,18.9161,18.9327,27500.0
2013-04-24 10:00:00,22.74,22.76,22.74,22.75,45000.0,18.9244,18.941,18.9244,18.9327,45000.0
2013-04-24 10:05:00,22.74,22.75,22.71,22.72,37000.0,18.9244,18.9327,18.8994,18.9078,37000.0
2013-04-24 10:10:00,22.71,22.72,22.69,22.69,142500.0,18.8994,18.9078,18.8828,18.8828,142500.0
2013-04-24 10:15:00,22.69,22.71,22.68,22.7,33500.0,18.8828,18.8994,18.8745,18.8911,33500.0
2013-04-24 10:20:00,22.7,22.7,22.65,22.67,32500.0,18.8911,18.8911,18.8495,18.8661,32500.0
2013-04-24 10:25:00,22.66,22.69,22.66,22.69,39500.0,18.8578,18.8828,18.8578,18.8828,39500.0
2013-04-24 10:30:00,22.69,22.72,22.69,22.72,61500.0,18.8828,18.9078,18.8828,18.9078,61500.0
2013-04-24 10:35:00,22.71,22.71,22.69,22.7,99500.0,18.8994,18.8994,18.8828,18.8911,99500.0
2013-04-24 10:40:00,22.7,22.73,22.7,22.72,90500.0,18.8911,18.9161,18.8911,18.9078,90500.0
2013-04-24 10:45:00,22.72,22.73,22.71,22.73,45000.0,18.9078,18.9161,18.8994,18.9161,45000.0
2013-04-24 10:50:00,22.73,22.74,22.73,22.73,15000.0,18.9161,18.9244,18.9161,18.9161,15000.0
2013-04-24 10:55:00,22.74,22.74,22.71,22.72,8500.0,18.9244,18.9244,18.8994,18.9078,8500.0
2013-04-24 11:00:00,22.73,22.73,22.7,22.71,23500.0,18.9161,18.9161,18.8911,18.8994,23500.0
2013-04-24 11:05:00,22.7,22.71,22.68,22.68,7000.0,18.8911,18.8994,18.8745,18.8745,7000.0
2013-04-24 11:10:00,22.68,22.68,22.67,22.68,13500.0,18.8745,18.8745,18.8661,18.8745,13500.0
2013-04-24 11:15:00,22.68,22.69,22.68,22.69,126500.0,18.8745,18.8828,18.8745,18.8828,126500.0
2013-04-24 11:20:00,22.69,22.7,22.69,22.69,33000.0,18.8828,18.8911,18.8828,18.8828,33000.0
2013-04-24 11:25:00,22.69,22.71,22.69,22.71,53500.0,18.8828,18.8994,18.8828,18.8994,53500.0
2013-04-24 11:30:00,22.72,22.72,22.71,22.71,52500.0,18.9078,18.9078,18.8994,18.8994,52500.0
2013-04-24 11:35:00,22.71,22.71,22.69,22.69,31000.0,18.8994,18.8994,18.8828,18.8828,31000.0
2013-04-24 11:40:00,22.69,22.71,22.69,22.71,59500.0,18.8828,18.8994,18.8828,18.8994,59500.0
2013-04-24 11:45:00,22.71,22.73,22.71,22.73,11000.0,18.8994,18.9161,18.8994,18.9161,11000.0
2013-04-24 11:50:00,22.73,22.74,22.73,22.74,8000.0,18.9161,18.9244,18.9161,18.9244,8000.0
2013-04-24 11:55:00,22.73,22.74,22.73,22.73,9000.0,18.9161,18.9244,18.9161,18.9161,9000.0
2013-04-24 12:00:00,22.73,22.73,22.72,22.72,26500.0,18.9161,18.9161,18.9078,18.9078,26500.0
2013-04-24 12:05:00,22.72,22.73,22.72,22.73,2500.0,18.9078,18.9161,18.9078,18.9161,2500.0
2013-04-24 12:10:00,22.72,22.72,22.71,22.71,5000.0,18.9078,18.9078,18.8994,18.8994,5000.0
2013-04-24 12:15:00,22.71,22.72,22.71,22.71,6000.0,18.8994,18.9078,18.8994,18.8994,6000.0
2013-04-24 12:20:00,22.72,22.72,22.71,22.71,25000.0,18.9078,18.9078,18.8994,18.8994,25000.0
2013-04-24 12:25:00,22.72,22.72,22.71,22.72,11500.0,18.9078,18.9078,18.8994,18.9078,11500.0
2013-04-24 12:30:00,22.72,22.73,22.71,22.72,8500.0,18.9078,18.9161,18.8994,18.9078,8500.0
2013-04-24 12:35:00,22.7,22.71,22.7,22.7,33000.0,18.8911,18.8994,18.8911,18.8911,33000.0
2013-04-24 12:40:00,22.7,22.7,22.68,22.69,98000.0,18.8911,18.8911,18.8745,18.8828,98000.0
2013-04-24 12:45:00,22.69,22.7,22.69,22.7,26000.0,18.8828,18.8911,18.8828,18.8911,26000.0
2013-04-24 12:50:00,22.7,22.71,22.7,22.7,30500.0,18.8911,18.8994,18.8911,18.8911,30500.0
2013-04-24 12:55:00,22.7,22.71,22.7,22.71,67500.0,18.8911,18.8994,18.8911,18.8994,67500.0
2013-04-24 13:00:00,22.71,22.73,22.71,22.73,85500.0,18.8994,18.9161,18.8994,18.9161,85500.0
2013-04-24 13:05:00,22.73,22.74,22.73,22.74,38000.0,18.9161,18.9244,18.9161,18.9244,38000.0
2013-04-24 13:10:00,22.74,22.75,22.74,22.75,16000.0,18.9244,18.9327,18.9244,18.9327,16000.0
2013-04-24 13:15:00,22.75,22.77,22.75,22.76,44000.0,18.9327,18.9494,18.9327,18.941,44000.0
2013-04-24 13:20:00,22.76,22.76,22.75,22.76,20000.0,18.941,18.941,18.9327,18.941,20000.0
2013-04-24 13:25:00,22.76,22.76,22.76,22.76,39500.0,18.941,18.941,18.941,18.941,39500.0
2013-04-24 13:30:00,22.76,22.76,22.75,22.76,26000.0,18.941,18.941,18.9327,18.941,26000.0
2013-04-24 13:35:00,22.76,22.76,22.76,22.76,16500.0,18.941,18.941,18.941,18.941,16500.0
2013-04-24 13:40:00,22.76,22.76,22.75,22.75,7500.0,18.941,18.941,18.9327,18.9327,7500.0
2013-04-24 13:45:00,22.75,22.75,22.75,22.75,179000.0,18.9327,18.9327,18.9327,18.9327,179000.0
2013-04-24 13:50:00,22.75,22.76,22.75,22.75,133000.0,18.9327,18.941,18.9327,18.9327,133000.0
2013-04-24 13:55:00,22.75,22.76,22.75,22.75,148000.0,18.9327,18.941,18.9327,18.9327,148000.0
2013-04-24 14:00:00,22.75,22.77,22.75,22.77,98500.0,18.9327,18.9494,18.9327,18.9494,98500.0
2013-04-24 14:05:00,22.77,22.77,22.75,22.75,201500.0,18.9494,18.9494,18.9327,18.9327,201500.0
2013-04-24 14:10:00,22.75,22.77,22.75,22.77,88000.0,18.9327,18.9494,18.9327,18.9494,88000.0
2013-04-24 14:15:00,22.77,22.78,22.76,22.78,50500.0,18.9494,18.9577,18.941,18.9577,50500.0
2013-04-24 14:20:00,22.78,22.79,22.78,22.79,51000.0,18.9577,18.966,18.9577,18.966,51000.0
2013-04-24 14:25:00,22.79,22.79,22.78,22.78,21000.0,18.966,18.966,18.9577,18.9577,21000.0
2013-04-24 14:30:00,22.78,22.79,22.78,22.78,25000.0,18.9577,18.966,18.9577,18.9577,25000.0
2013-04-24 14:35:00,22.78,22.79,22.78,22.79,18500.0,18.9577,18.966,18.9577,18.966,18500.0
2013-04-24 14:40:00,22.79,22.79,22.78,22.78,14000.0,18.966,18.966,18.9577,18.9577,14000.0
2013-04-24 14:45:00,22.78,22.78,22.77,22.77,18000.0,18.9577,18.9577,18.9494,18.9494,18000.0
2013-04-24 14:50:00,22.78,22.78,22.77,22.77,7500.0,18.9577,18.9577,18.9494,18.9494,7500.0
2013-04-24 14:55:00,22.77,22.78,22.77,22.78,17000.0,18.9494,18.9577,18.9494,18.9577,17000.0
2013-04-24 15:00:00,22.78,22.79,22.78,22.79,36500.0,18.9577,18.966,18.9577,18.966,36500.0
2013-04-24 15:05:00,22.79,22.79,22.79,22.79,70500.0,18.966,18.966,18.966,18.966,70500.0
2013-04-24 15:10:00,22.79,22.79,22.78,22.78,17000.0,18.966,18.966,18.9577,18.9577,17000.0
2013-04-24 15:15:00,22.78,22.79,22.78,22.79,38000.0,18.9577,18.966,18.9577,18.966,38000.0
2013-04-24 15:20:00,22.78,22.79,22.78,22.78,59500.0,18.9577,18.966,18.9577,18.9577,59500.0
2013-04-24 15:25:00,22.78,22.79,22.78,22.78,61000.0,18.9577,18.966,18.9577,18.9577,61000.0
2013-04-24 15:30:00,22.78,22.79,22.77,22.77,53500.0,18.9577,18.966,18.9494,18.9494,53500.0
2013-04-24 15:35:00,22.77,22.78,22.77,22.77,13500.0,18.9494,18.9577,18.9494,18.9494,13500.0
2013-04-24 15:40:00,22.78,22.79,22.77,22.77,54500.0,18.9577,18.966,18.9494,18.9494,54500.0
2013-04-24 15:45:00,22.76,22.78,22.76,22.77,27000.0,18.941,18.9577,18.941,18.9494,27000.0
2013-04-24 15:50:00,22.77,22.78,22.76,22.77,23000.0,18.9494,18.9577,18.941,18.9494,23000.0
2013-04-24 15:55:00,22.77,22.77,22.75,22.77,150000.0,18.9494,18.9494,18.9327,18.9494,150000.0
2013-04-25 09:30:00,22.84,22.85,22.8,22.84,92000.0,19.0076,19.0159,18.9743,19.0076,92000.0
2013-04-25 09:35:00,22.83,22.85,22.8,22.84,85000.0,18.9993,19.0159,18.9743,19.0076,85000.0
2013-04-25 09:40:00,22.83,22.84,22.8,22.81,44000.0,18.9993,19.0076,18.9743,18.9827,44000.0
2013-04-25 09:45:00,22.82,22.83,22.8,22.82,46500.0,18.991,18.9993,18.9743,18.991,46500.0
2013-04-25 09:50:00,22.82,22.88,22.82,22.88,127500.0,18.991,19.0409,18.991,19.0409,127500.0
2013-04-25 09:55:00,22.88,22.91,22.88,22.89,33500.0,19.0409,19.0659,19.0409,19.0492,33500.0
2013-04-25 10:00:00,22.9,22.92,22.89,22.91,32500.0,19.0575,19.0742,19.0492,19.0659,32500.0
2013-04-25 10:05:00,22.91,22.93,22.91,22.92,24500.0,19.0659,19.0825,19.0659,19.0742,24500.0
2013-04-25 10:10:00,22.92,22.92,22.89,22.89,22000.0,19.0742,19.0742,19.0492,19.0492,22000.0
2013-04-25 10:15:00,22.9,22.91,22.89,22.91,38500.0,19.0575,19.0659,19.0492,19.0659,38500.0
2013-04-25 10:20:00,22.91,22.92,22.9,22.91,40000.0,19.0659,19.0742,19.0575,19.0659,40000.0
2013-04-25 10:25:00,22.92,22.95,22.92,22.93,24500.0,19.0742,19.0992,19.0742,19.0825,24500.0
2013-04-25 10:30:00,22.94,22.94,22.93,22.94,9500.0,19.0908,19.0908,19.0825,19.0908,9500.0
2013-04-25 10:35:00,22.92,22.93,22.92,22.92,22500.0,19.0742,19.0825,19.0742,19.0742,22500.0
2013-04-25 10:40:00,22.92,22.94,22.92,22.93,27000.0,19.0742,19.0908,19.0742,19.0825,27000.0
2013-04-25 10:45:00,22.93,22.93,22.92,22.93,27000.0,19.0825,19.0825,19.0742,19.0825,27000.0
2013-04-25 10:50:00,22.93,22.95,22.93,22.94,25500.0,19.0825,19.0992,19.0825,19.0908,25500.0
2013-04-25 10:55:00,22.95,22.96,22.94,22.95,25500.0,19.0992,19.1075,19.0908,19.0992,25500.0
2013-04-25 11:00:00,22.95,22.97,22.95,22.96,44000.0,19.0992,19.1158,19.0992,19.1075,44000.0
2013-04-25 11:05:00,22.96,22.96,22.95,22.95,43000.0,19.1075,19.1075,19.0992,19.0992,43000.0
2013-04-25 11:10:00,22.96,22.96,22.94,22.94,1500.0,19.1075,19.1075,19.0908,19.0908,1500.0
2013-04-25 11:15:00,22.95,22.95,22.95,22.95,22000.0,19.0992,19.0992,19.0992,19.0992,22000.0
2013-04-25 11:20:00,22.95,22.96,22.94,22.96,8000.0,19.0992,19.1075,19.0908,19.1075,8000.0
2013-04-25 11:25:00,22.96,22.96,22.95,22.95,28500.0,19.1075,19.1075,19.0992,19.0992,28500.0
2013-04-25 11:30:00,22.95,22.97,22.95,22.97,17000.0,19.0992,19.1158,19.0992,19.1158,17000.0
2013-04-25 11:35:00,22.97,22.97,22.96,22.96,22000.0,19.1158,19.1158,19.1075,19.1075,22000.0
2013-04-25 11:40:00,22.96,22.96,22.95,22.95,61500.0,19.1075,19.1075,19.0992,19.0992,61500.0
2013-04-25 11:45:00,22.95,22.95,22.95,22.95,14500.0,19.0992,19.0992,19.0992,19.0992,14500.0
2013-04-25 11:50:00,22.94,22.94,22.93,22.93,60000.0,19.0908,19.0908,19.0825,19.0825,60000.0
2013-04-25 11:55:00,22.93,22.93,22.92,22.92,44500.0,19.0825,19.0825,19.0742,19.0742,44500.0
2013-04-25 12:00:00,22.93,22.94,22.93,22.94,25000.0,19.0825,19.0908,19.0825,19.0908,25000.0
2013-04-25 12:05:00,22.94,22.94,22.93,22.94,4000.0,19.0908,19.0908,19.0825,19.0908,4000.0
2013-04-25 12:10:00,22.95,22.95,22.95,22.95,17000.0,19.0992,19.0992,19.0992,19.0992,17000.0
2013-04-25 12:15:00,22.95,22.96,22.93,22.93,89500.0,19.0992,19.1075,19.0825,19.0825,89500.0
2013-04-25 12:20:00,22.93,22.94,22.92,22.92,47500.0,19.0825,19.0908,19.0742,19.0742,47500.0
2013-04-25 12:25:00,22.91,22.91,22.91,22.91,6000.0,19.0659,19.0659,19.0659,19.0659,6000.0
2013-04-25 12:30:00,22.92,22.93,22.92,22.93,4000.0,19.0742,19.0825,19.0742,19.0825,4000.0
2013-04-25 12:35:00,22.93,22.94,22.93,22.93,4000.0,19.0825,19.0908,19.0825,19.0825,4000.0
2013-04-25 12:40:00,22.93,22.94,22.93,22.94,20000.0,19.0825,19.0908,19.0825,19.0908,20000.0
2013-04-25 12:45:00,22.94,22.95,22.94,22.95,49500.0,19.0908,19.0992,19.0908,19.0992,49500.0
2013-04-25 12:50:00,22.95,22.95,22.94,22.95,21500.0,19.0992,19.0992,19.0908,19.0992,21500.0
2013-04-25 12:55:00,22.95,22.95,22.95,22.95,14000.0,19.0992,19.0992,19.0992,19.0992,14000.0
2013-04-25 13:00:00,22.95,22.96,22.95,22.96,19000.0,19.0992,19.1075,19.0992,19.1075,19000.0
2013-04-25 13:05:00,22.96,22.96,22.95,22.95,14000.0,19.1075,19.1075,19.0992,19.0992,14000.0
2013-04-25 13:10:00,22.95,22.96,22.95,22.95,7000.0,19.0992,19.1075,19.0992,19.0992,7000.0
2013-04-25 13:15:00,22.97,22.97,22.97,22.97,10500.0,19.1158,19.1158,19.1158,19.1158,10500.0
2013-04-25 13:20:00,22.97,22.97,22.97,22.97,38000.0,19.1158,19.1158,19.1158,19.1158,38000.0
2013-04-25 13:25:00,22.97,22.98,22.97,22.98,32000.0,19.1158,19.1241,19.1158,19.1241,32000.0
2013-04-25 13:30:00,22.98,22.99,22.98,22.99,12000.0,19.1241,19.1324,19.1241,19.1324,12000.0
2013-04-25 13:35:00,22.98,22.98,22.98,22.98,14500.0,19.1241,19.1241,19.1241,19.1241,14500.0
2013-04-25 13:40:00,22.98,22.98,22.97,22.97,19000.0,19.1241,19.1241,19.1158,19.1158,19000.0
2013-04-25 13:45:00,22.97,22.97,22.97,22.97,11000.0,19.1158,19.1158,19.1158,19.1158,11000.0
2013-04-25 13:50:00,22.97,22.98,22.97,22.98,8500.0,19.1158,19.1241,19.1158,19.1241,8500.0
2013-04-25 13:55:00,22.98,22.99,22.98,22.98,21000.0,19.1241,19.1324,19.1241,19.1241,21000.0
2013-04-25 14:00:00,22.98,22.99,22.98,22.98,10000.0,19.1241,19.1324,19.1241,19.1241,10000.0
2013-04-25 14:05:00,22.98,22.99,22.98,22.99,19500.0,19.1241,19.1324,19.1241,19.1324,19500.0
2013-04-25 14:10:00,22.99,22.99,22.98,22.99,11500.0,19.1324,19.1324,19.1241,19.1324,11500.0
2013-04-25 14:15:00,22.99,22.99,22.98,22.98,18000.0,19.1324,19.1324,19.1241,19.1241,18000.0
2013-04-25 14:20:00,22.98,22.98,22.98,22.98,19500.0,19.1241,19.1241,19.1241,19.1241,19500.0
2013-04-25 14:25:00,22.98,22.98,22.98,22.98,16000.0,19.1241,19.1241,19.1241,19.1241,16000.0
2013-04-25 14:30:00,22.97,22.97,22.96,22.97,20500.0,19.1158,19.1158,19.1075,19.1158,20500.0
2013-04-25 14:35:00,22.96,22.97,22.96,22.97,24500.0,19.1075,19.1158,19.1075,19.1158,24500.0
2013-04-25 14:40:00,22.97,22.99,22.97,22.97,96000.0,19.1158,19.1324,19.1158,19.1158,96000.0
2013-04-25 14:45:00,22.97,22.97,22.96,22.96,46000.0,19.1158,19.1158,19.1075,19.1075,46000.0
2013-04-25 14:50:00,22.95,22.95,22.94,22.94,15000.0,19.0992,19.0992,19.0908,19.0908,15000.0
2013-04-25 14:55:00,22.94,22.94,22.92,22.93,20000.0,19.0908,19.0908,19.0742,19.0825,20000.0
2013-04-25 15:00:00,22.94,22.94,22.91,22.92,12500.0,19.0908,19.0908,19.0659,19.0742,12500.0
2013-04-25 15:05:00,22.92,22.92,22.89,22.91,22000.0,19.0742,19.0742,19.0492,19.0659,22000.0
2013-04-25 15:10:00,22.91,22.91,22.89,22.91,32500.0,19.0659,19.0659,19.0492,19.0659,32500.0
2013-04-25 15:15:00,22.91,22.91,22.88,22.88,20500.0,19.0659,19.0659,19.0409,19.0409,20500.0
2013-04-25 15:20:00,22.89,22.9,22.88,22.88,39500.0,19.0492,19.0575,19.0409,19.0409,39500.0
2013-04-25 15:25:00,22.89,22.9,22.89,22.89,14000.0,19.0492,19.0575,19.0492,19.0492,14000.0
2013-04-25 15:30:00,22.89,22.9,22.88,22.9,15000.0,19.0492,19.0575,19.0409,19.0575,15000.0
2013-04-25 15:35:00,22.9,22.91,22.9,22.91,9500.0,19.0575,19.0659,19.0575,19.0659,9500.0
2013-04-25 15:40:00,22.91,22.91,22.9,22.91,27500.0,19.0659,19.0659,19.0575,19.0659,27500.0
2013-04-25 15:45:00,22.91,22.92,22.91,22.92,36500.0,19.0659,19.0742,19.0659,19.0742,36500.0
2013-04-25 15:50:00,22.92,22.92,22.89,22.89,97500.0,19.0742,19.0742,19.0492,19.0492,97500.0
2013-04-25 15:55:00,22.89,22.9,22.87,22.88,90500.0,19.0492,19.0575,19.0326,19.0409,90500.0
2013-04-26 09:30:00,22.85,22.88,22.84,22.84,77500.0,19.0159,19.0409,19.0076,19.0076,77500.0
2013-04-26 09:35:00,22.85,22.85,22.83,22.83,5500.0,19.0159,19.0159,18.9993,18.9993,5500.0
2013-04-26 09:40:00,22.82,22.83,22.82,22.82,25000.0,18.991,18.9993,18.991,18.991,25000.0
2013-04-26 09:45:00,22.82,22.85,22.82,22.85,36500.0,18.991,19.0159,18.991,19.0159,36500.0
2013-04-26 09:50:00,22.84,22.87,22.84,22.86,81000.0,19.0076,19.0326,19.0076,19.0243,81000.0
2013-04-26 09:55:00,22.87,22.88,22.86,22.87,29500.0,19.0326,19.0409,19.0243,19.0326,29500.0
2013-04-26 10:00:00,22.88,22.89,22.87,22.87,43500.0,19.0409,19.0492,19.0326,19.0326,43500.0
2013-04-26 10:05:00,22.86,22.86,22.82,22.82,15000.0,19.0243,19.0243,18.991,18.991,15000.0
2013-04-26 10:10:00,22.84,22.84,22.79,22.81,26000.0,19.0076,19.0076,18.966,18.9827,26000.0
2013-04-26 10:15:00,22.8,22.82,22.79,22.82,16000.0,18.9743,18.991,18.966,18.991,16000.0
2013-04-26 10:20:00,22.81,22.81,22.79,22.81,20000.0,18.9827,18.9827,18.966,18.9827,20000.0
2013-04-26 10:25:00,22.82,22.83,22.8,22.82,20500.0,18.991,18.9993,18.9743,18.991,20500.0
2013-04-26 10:30:00,22.81,22.82,22.8,22.8,21000.0,18.9827,18.991,18.9743,18.9743,21000.0
2013-04-26 10:35:00,22.8,22.81,22.79,22.81,234000.0,18.9743,18.9827,18.966,18.9827,234000.0
2013-04-26 10:40:00,22.81,22.82,22.8,22.81,54000.0,18.9827,18.991,18.9743,18.9827,54000.0
2013-04-26 10:45:00,22.81,22.81,22.8,22.8,32500.0,18.9827,18.9827,18.9743,18.9743,32500.0
2013-04-26 10:50:00,22.81,22.81,22.76,22.77,47500.0,18.9827,18.9827,18.941,18.9494,47500.0
2013-04-26 10:55:00,22.77,22.77,22.76,22.77,15000.0,18.9494,18.9494,18.941,18.9494,15000.0
2013-04-26 11:00:00,22.77,22.79,22.76,22.79,145000.0,18.9494,18.966,18.941,18.966,145000.0
2013-04-26 11:05:00,22.79,22.79,22.77,22.77,2500.0,18.966,18.966,18.9494,18.9494,2500.0
2013-04-26 11:10:00,22.78,22.79,22.77,22.79,8500.0,18.9577,18.966,18.9494,18.966,8500.0
2013-04-26 11:15:00,22.78,22.8,22.78,22.79,31500.0,18.9577,18.9743,18.9577,18.966,31500.0
2013-04-26 11:20:00,22.78,22.79,22.77,22.78,13500.0,18.9577,18.966,18.9494,18.9577,13500.0
2013-04-26 11:25:00,22.78,22.79,22.77,22.78,32500.0,18.9577,18.966,18.9494,18.9577,32500.0
2013-04-26 11:30:00,22.78,22.78,22.76,22.78,25000.0,18.9577,18.9577,18.941,18.9577,25000.0
2013-04-26 11:35:00,22.78,22.78,22.74,22.75,28000.0,18.9577,18.9577,18.9244,18.9327,28000.0
2013-04-26 11:40:00,22.74,22.76,22.74,22.75,11500.0,18.9244,18.941,18.9244,18.9327,11500.0
2013-04-26 11:45:00,22.75,22.75,22.73,22.73,23500.0,18.9327,18.9327,18.9161,18.9161,23500.0
2013-04-26 11:50:00,22.73,22.74,22.73,22.74,2500.0,18.9161,18.9244,18.9161,18.9244,2500.0
2013-04-26 11:55:00,22.73,22.73,22.72,22.73,14000.0,18.9161,18.9161,18.9078,18.9161,14000.0
2013-04-26 12:00:00,22.73,22.73,22.71,22.72,34000.0,18.9161,18.9161,18.8994,18.9078,34000.0
2013-04-26 12:05:00,22.73,22.74,22.72,22.74,59500.0,18.9161,18.9244,18.9078,18.9244,59500.0
2013-04-26 12:10:00,22.73,22.74,22.72,22.72,15500.0,18.9161,18.9244,18.9078,18.9078,15500.0
2013-04-26 12:15:00,22.72,22.74,22.72,22.74,12000.0,18.9078,18.9244,18.9078,18.9244,12000.0
2013-04-26 12:20:00,22.73,22.73,22.71,22.71,10000.0,18.9161,18.9161,18.8994,18.8994,10000.0
2013-04-26 12:25:00,22.71,22.71,22.71,22.71,15000.0,18.8994,18.8994,18.8994,18.8994,15000.0
2013-04-26 12:30:00,22.71,22.72,22.71,22.71,16000.0,18.8994,18.9078,18.8994,18.8994,16000.0
2013-04-26 12:35:00,22.72,22.72,22.71,22.71,5000.0,18.9078,18.9078,18.8994,18.8994,5000.0
2013-04-26 12:40:00,22.71,22.71,22.7,22.7,8500.0,18.8994,18.8994,18.8911,18.8911,8500.0
2013-04-26 12:45:00,22.7,22.72,22.7,22.72,37000.0,18.8911,18.9078,18.8911,18.9078,37000.0
2013-04-26 12:50:00,22.73,22.74,22.72,22.73,237500.0,18.9161,18.9244,18.9078,18.9161,237500.0
2013-04-26 12:55:00,22.73,22.73,22.73,22.73,9000.0,18.9161,18.9161,18.9161,18.9161,9000.0
2013-04-26 13:00:00,22.73,22.73,22.72,22.72,11500.0,18.9161,18.9161,18.9078,18.9078,11500.0
2013-04-26 13:05:00,22.73,22.73,22.72,22.73,32000.0,18.9161,18.9161,18.9078,18.9161,32000.0
2013-04-26 13:10:00,22.73,22.74,22.73,22.74,33000.0,18.9161,18.9244,18.9161,18.9244,33000.0
2013-04-26 13:15:00,22.73,22.74,22.73,22.74,8000.0,18.9161,18.9244,18.9161,18.9244,8000.0
2013-04-26 13:20:00,22.74,22.76,22.74,22.75,13000.0,18.9244,18.941,18.9244,18.9327,13000.0
2013-04-26 13:25:00,22.75,22.77,22.75,22.77,10000.0,18.9327,18.9494,18.9327,18.9494,10000.0
2013-04-26 13:30:00,22.77,22.77,22.76,22.76,10000.0,18.9494,18.9494,18.941,18.941,10000.0
2013-04-26 13:35:00,22.76,22.76,22.75,22.75,11500.0,18.941,18.941,18.9327,18.9327,11500.0
2013-04-26 13:40:00,22.76,22.78,22.75,22.78,27000.0,18.941,18.9577,18.9327,18.9577,27000.0
2013-04-26 13:45:00,22.78,22.79,22.77,22.79,23500.0,18.9577,18.966,18.9494,18.966,23500.0
2013-04-26 13:50:00,22.78,22.78,22.77,22.77,17500.0,18.9577,18.9577,18.9494,18.9494,17500.0
2013-04-26 13:55:00,22.78,22.78,22.77,22.77,6000.0,18.9577,18.9577,18.9494,18.9494,6000.0
2013-04-26 14:00:00,22.77,22.78,22.76,22.77,44000.0,18.9494,18.9577,18.941,18.9494,44000.0
2013-04-26 14:05:00,22.77,22.78,22.77,22.77,36500.0,18.9494,18.9577,18.9494,18.9494,36500.0
2013-04-26 14:10:00,22.76,22.77,22.76,22.76,13000.0,18.941,18.9494,18.941,18.941,13000.0
2013-04-26 14:15:00,22.76,22.76,22.76,22.76,31000.0,18.941,18.941,18.941,18.941,31000.0
2013-04-26 14:20:00,22.76,22.76,22.75,22.75,13500.0,18.941,18.941,18.9327,18.9327,13500.0
2013-04-26 14:25:00,22.77,22.77,22.75,22.76,28000.0,18.9494,18.9494,18.9327,18.941,28000.0
2013-04-26 14:30:00,22.76,22.76,22.75,22.75,4500.0,18.941,18.941,18.9327,18.9327,4500.0
2013-04-26 14:35:00,22.75,22.76,22.75,22.76,11500.0,18.9327,18.941,18.9327,18.941,11500.0
2013-04-26 14:40:00,22.77,22.77,22.76,22.77,31000.0,18.9494,18.9494,18.941,18.9494,31000.0
2013-04-26 14:45:00,22.76,22.78,22.76,22.78,25500.0,18.941,18.9577,18.941,18.9577,25500.0
2013-04-26 14:50:00,22.78,22.78,22.77,22.77,16000.0,18.9577,18.9577,18.9494,18.9494,16000.0
2013-04-26 14:55:00,22.77,22.78,22.76,22.77,33500.0,18.9494,18.9577,18.941,18.9494,33500.0
2013-04-26 15:00:00,22.77,22.79,22.77,22.79,25000.0,18.9494,18.966,18.9494,18.966,25000.0
2013-04-26 15:05:00,22.79,22.8,22.79,22.8,6000.0,18.966,18.9743,18.966,18.9743,6000.0
2013-04-26 15:10:00,22.8,22.8,22.8,22.8,16000.0,18.9743,18.9743,18.9743,18.9743,16000.0
2013-04-26 15:15:00,22.8,22.8,22.79,22.8,17500.0,18.9743,18.9743,18.966,18.9743,17500.0
2013-04-26 15:20:00,22.79,22.8,22.79,22.8,21000.0,18.966,18.9743,18.966,18.9743,21000.0
2013-04-26 15:25:00,22.8,22.81,22.8,22.81,43500.0,18.9743,18.9827,18.9743,18.9827,43500.0
2013-04-26 15:30:00,22.8,22.81,22.8,22.81,31000.0,18.9743,18.9827,18.9743,18.9827,31000.0
2013-04-26 15:35:00,22.81,22.81,22.8,22.8,33000.0,18.9827,18.9827,18.9743,18.9743,33000.0
2013-04-26 15:40:00,22.8,22.81,22.8,22.8,9500.0,18.9743,18.9827,18.9743,18.9743,9500.0
2013-04-26 15:45:00,22.79,22.8,22.79,22.8,25500.0,18.966,18.9743,18.966,18.9743,25500.0
2013-04-26 15:50:00,22.8,22.8,22.78,22.79,59500.0,18.9743,18.9743,18.9577,18.966,59500.0
2013-04-26 15:55:00,22.79,22.79,22.77,22.79,224000.0,18.966,18.966,18.9494,18.966,224000.0
2013-04-29 09:30:00,22.87,22.9,22.85,22.86,132000.0,19.0326,19.0575,19.0159,19.0243,132000.0
2013-04-29 09:35:00,22.86,22.87,22.82,22.83,50500.0,19.0243,19.0326,18.991,18.9993,50500.0
2013-04-29 09:40:00,22.84,22.85,22.83,22.85,40000.0,19.0076,19.0159,18.9993,19.0159,40000.0
2013-04-29 09:45:00,22.86,22.86,22.85,22.86,11500.0,19.0243,19.0243,19.0159,19.0243,11500.0
2013-04-29 09:50:00,22.85,22.88,22.85,22.87,29500.0,19.0159,19.0409,19.0159,19.0326,29500.0
2013-04-29 09:55:00,22.87,22.88,22.87,22.88,17500.0,19.0326,19.0409,19.0326,19.0409,17500.0
2013-04-29 10:00:00,22.88,22.94,22.88,22.94,45000.0,19.0409,19.0908,19.0409,19.0908,45000.0
2013-04-29 10:05:00,22.94,22.96,22.94,22.96,32500.0,19.0908,19.1075,19.0908,19.1075,32500.0
2013-04-29 10:10:00,22.96,22.96,22.94,22.94,17000.0,19.1075,19.1075,19.0908,19.0908,17000.0
2013-04-29 10:15:00,22.94,22.95,22.93,22.93,16500.0,19.0908,19.0992,19.0825,19.0825,16500.0
2013-04-29 10:20:00,22.94,22.94,22.93,22.94,6000.0,19.0908,19.0908,19.0825,19.0908,6000.0
2013-04-29 10:25:00,22.94,22.94,22.93,22.94,7000.0,19.0908,19.0908,19.0825,19.0908,7000.0
2013-04-29 10:30:00,22.93,22.93,22.92,22.93,48500.0,19.0825,19.0825,19.0742,19.0825,48500.0
2013-04-29 10:35:00,22.93,22.93,22.92,22.92,18000.0,19.0825,19.0825,19.0742,19.0742,18000.0
2013-04-29 10:40:00,22.93,22.94,22.92,22.93,24500.0,19.0825,19.0908,19.0742,19.0825,24500.0
2013-04-29 10:45:00,22.93,22.94,22.93,22.94,23000.0,19.0825,19.0908,19.0825,19.0908,23000.0
2013-04-29 10:50:00,22.94,22.95,22.94,22.95,10500.0,19.0908,19.0992,19.0908,19.0992,10500.0
2013-04-29 10:55:00,22.95,22.95,22.94,22.95,10000.0,19.0992,19.0992,19.0908,19.0992,10000.0
2013-04-29 11:00:00,22.95,22.95,22.94,22.94,27000.0,19.0992,19.0992,19.0908,19.0908,27000.0
2013-04-29 11:05:00,22.94,22.94,22.93,22.94,7500.0,19.0908,19.0908,19.0825,19.0908,7500.0
2013-04-29 11:10:00,22.94,22.94,22.93,22.93,13000.0,19.0908,19.0908,19.0825,19.0825,13000.0
2013-04-29 11:15:00,22.93,22.94,22.93,22.93,28000.0,19.0825,19.0908,19.0825,19.0825,28000.0
2013-04-29 11:20:00,22.94,22.95,22.94,22.94,19500.0,19.0908,19.0992,19.0908,19.0908,19500.0
2013-04-29 11:25:00,22.94,22.95,22.94,22.95,59000.0,19.0908,19.0992,19.0908,19.0992,59000.0
2013-04-29 11:30:00,22.94,22.95,22.94,22.95,25500.0,19.0908,19.0992,19.0908,19.0992,25500.0
2013-04-29 11:35:00,22.95,22.95,22.94,22.94,11000.0,19.0992,19.0992,19.0908,19.0908,11000.0
2013-04-29 11:40:00,22.94,22.94,22.93,22.94,17500.0,19.0908,19.0908,19.0825,19.0908,17500.0
2013-04-29 11:45:00,22.94,22.95,22.94,22.94,18000.0,19.0908,19.0992,19.0908,19.0908,18000.0
2013-04-29 11:50:00,22.94,22.95,22.94,22.95,46000.0,19.0908,19.0992,19.0908,19.0992,46000.0
2013-04-29 11:55:00,22.95,22.96,22.94,22.95,50000.0,19.0992,19.1075,19.0908,19.0992,50000.0
2013-04-29 12:00:00,22.95,22.99,22.95,22.99,46500.0,19.0992,19.1324,19.0992,19.1324,46500.0
2013-04-29 12:05:00,22.99,22.99,22.97,22.98,11500.0,19.1324,19.1324,19.1158,19.1241,11500.0
2013-04-29 12:10:00,22.98,22.98,22.97,22.98,35500.0,19.1241,19.1241,19.1158,19.1241,35500.0
2013-04-29 12:15:00,22.98,22.98,22.97,22.97,26000.0,19.1241,19.1241,19.1158,19.1158,26000.0
2013-04-29 12:20:00,22.97,22.99,22.97,22.99,36500.0,19.1158,19.1324,19.1158,19.1324,36500.0
2013-04-29 12:25:00,22.99,22.99,22.98,22.98,15500.0,19.1324,19.1324,19.1241,19.1241,15500.0
2013-04-29 12:30:00,22.98,22.99,22.98,22.98,23500.0,19.1241,19.1324,19.1241,19.1241,23500.0
2013-04-29 12:35:00,22.98,22.99,22.98,22.99,31500.0,19.1241,19.1324,19.1241,19.1324,31500.0
2013-04-29 12:40:00,22.99,22.99,22.98,22.98,9000.0,19.1324,19.1324,19.1241,19.1241,9000.0
2013-04-29 12:45:00,22.98,22.98,22.97,22.98,14000.0,19.1241,19.1241,19.1158,19.1241,14000.0
2013-04-29 12:50:00,22.98,22.98,22.97,22.97,38000.0,19.1241,19.1241,19.1158,19.1158,38000.0
2013-04-29 12:55:00,22.98,22.98,22.97,22.97,14000.0,19.1241,19.1241,19.1158,19.1158,14000.0
2013-04-29 13:00:00,22.97,22.97,22.96,22.96,13500.0,19.1158,19.1158,19.1075,19.1075,13500.0
2013-04-29 13:05:00,22.96,22.96,22.95,22.96,23500.0,19.1075,19.1075,19.0992,19.1075,23500.0
2013-04-29 13:10:00,22.96,22.96,22.95,22.96,24000.0,19.1075,19.1075,19.0992,19.1075,24000.0
2013-04-29 13:15:00,22.96,22.96,22.95,22.96,29000.0,19.1075,19.1075,19.0992,19.1075,29000.0
2013-04-29 13:20:00,22.96,22.96,22.96,22.96,23000.0,19.1075,19.1075,19.1075,19.1075,23000.0
2013-04-29 13:25:00,22.96,22.96,22.95,22.96,13500.0,19.1075,19.1075,19.0992,19.1075,13500.0
2013-04-29 13:30:00,22.96,22.96,22.95,22.96,19000.0,19.1075,19.1075,19.0992,19.1075,19000.0
2013-04-29 13:35:00,22.96,22.96,22.96,22.96,9500.0,19.1075,19.1075,19.1075,19.1075,9500.0
2013-04-29 13:40:00,22.95,22.97,22.95,22.97,35500.0,19.0992,19.1158,19.0992,19.1158,35500.0
2013-04-29 13:45:00,22.97,22.98,22.97,22.98,14500.0,19.1158,19.1241,19.1158,19.1241,14500.0
2013-04-29 13:50:00,22.98,22.98,22.97,22.98,14000.0,19.1241,19.1241,19.1158,19.1241,14000.0
2013-04-29 13:55:00,22.98,22.99,22.98,22.98,12000.0,19.1241,19.1324,19.1241,19.1241,12000.0
2013-04-29 14:00:00,22.98,22.99,22.98,22.99,50500.0,19.1241,19.1324,19.1241,19.1324,50500.0
2013-04-29 14:05:00,22.99,22.99,22.98,22.99,15500.0,19.1324,19.1324,19.1241,19.1324,15500.0
2013-04-29 14:10:00,22.99,22.99,22.98,22.98,34500.0,19.1324,19.1324,19.1241,19.1241,34500.0
2013-04-29 14:15:00,22.98,22.98,22.98,22.98,34000.0,19.1241,19.1241,19.1241,19.1241,34000.0
2013-04-29 14:20:00,22.98,22.99,22.98,22.99,18500.0,19.1241,19.1324,19.1241,19.1324,18500.0
2013-04-29 14:25:00,22.99,23.0,22.99,23.0,50500.0,19.1324,19.1408,19.1324,19.1408,50500.0
2013-04-29 14:30:00,23.0,23.0,22.99,22.99,41000.0,19.1408,19.1408,19.1324,19.1324,41000.0
2013-04-29 14:35:00,22.99,22.99,22.98,22.98,12000.0,19.1324,19.1324,19.1241,19.1241,12000.0
2013-04-29 14:40:00,22.99,22.99,22.98,22.98,31500.0,19.1324,19.1324,19.1241,19.1241,31500.0
2013-04-29 14:45:00,22.99,22.99,22.99,22.99,20500.0,19.1324,19.1324,19.1324,19.1324,20500.0
2013-04-29 14:50:00,22.99,22.99,22.99,22.99,32500.0,19.1324,19.1324,19.1324,19.1324,32500.0
2013-04-29 14:55:00,22.99,22.99,22.98,22.98,18500.0,19.1324,19.1324,19.1241,19.1241,18500.0
2013-04-29 15:00:00,22.98,22.98,22.97,22.97,9500.0,19.1241,19.1241,19.1158,19.1158,9500.0
2013-04-29 15:05:00,22.97,22.97,22.95,22.95,15000.0,19.1158,19.1158,19.0992,19.0992,15000.0
2013-04-29 15:10:00,22.95,22.95,22.95,22.95,30500.0,19.0992,19.0992,19.0992,19.0992,30500.0
2013-04-29 15:15:00,22.95,22.96,22.95,22.95,43000.0,19.0992,19.1075,19.0992,19.0992,43000.0
2013-04-29 15:20:00,22.96,22.96,22.95,22.96,60500.0,19.1075,19.1075,19.0992,19.1075,60500.0
2013-04-29 15:25:00,22.96,22.97,22.95,22.97,20000.0,19.1075,19.1158,19.0992,19.1158,20000.0
2013-04-29 15:30:00,22.96,22.97,22.96,22.97,23500.0,19.1075,19.1158,19.1075,19.1158,23500.0
2013-04-29 15:35:00,22.97,22.98,22.97,22.97,23500.0,19.1158,19.1241,19.1158,19.1158,23500.0
2013-04-29 15:40:00,22.97,22.97,22.97,22.97,38500.0,19.1158,19.1158,19.1158,19.1158,38500.0
2013-04-29 15:45:00,22.98,22.98,22.96,22.97,44000.0,19.1241,19.1241,19.1075,19.1158,44000.0
2013-04-29 15:50:00,22.96,22.96,22.94,22.95,78500.0,19.1075,19.1075,19.0908,19.0992,78500.0
2013-04-29 15:55:00,22.95,22.96,22.93,22.96,112500.0,19.0992,19.1075,19.0825,19.1075,112500.0
2013-04-30 09:30:00,22.97,22.99,22.92,22.99,237000.0,19.1158,19.1324,19.0742,19.1324,237000.0
2013-04-30 09:35:00,23.0,23.0,22.99,23.0,20500.0,19.1408,19.1408,19.1324,19.1408,20500.0
2013-04-30 09:40:00,23.01,23.01,22.93,22.96,72000.0,19.1491,19.1491,19.0825,19.1075,72000.0
2013-04-30 09:45:00,22.97,22.97,22.94,22.96,38000.0,19.1158,19.1158,19.0908,19.1075,38000.0
2013-04-30 09:50:00,22.96,22.96,22.91,22.92,19500.0,19.1075,19.1075,19.0659,19.0742,19500.0
2013-04-30 09:55:00,22.92,22.93,22.9,22.91,28500.0,19.0742,19.0825,19.0575,19.0659,28500.0
2013-04-30 10:00:00,22.91,22.93,22.89,22.91,170000.0,19.0659,19.0825,19.0492,19.0659,170000.0
2013-04-30 10:05:00,22.9,22.92,22.89,22.92,33500.0,19.0575,19.0742,19.0492,19.0742,33500.0
2013-04-30 10:10:00,22.92,22.94,22.92,22.94,21500.0,19.0742,19.0908,19.0742,19.0908,21500.0
2013-04-30 10:15:00,22.94,22.96,22.93,22.94,47000.0,19.0908,19.1075,19.0825,19.0908,47000.0
2013-04-30 10:20:00,22.95,22.96,22.95,22.95,23000.0,19.0992,19.1075,19.0992,19.0992,23000.0
2013-04-30 10:25:00,22.95,22.95,22.93,22.93,22500.0,19.0992,19.0992,19.0825,19.0825,22500.0
2013-04-30 10:30:00,22.93,22.94,22.92,22.94,82000.0,19.0825,19.0908,19.0742,19.0908,82000.0
2013-04-30 10:35:00,22.94,22.96,22.94,22.95,115500.0,19.0908,19.1075,19.0908,19.0992,115500.0
2013-04-30 10:40:00,22.95,22.98,22.95,22.96,94500.0,19.0992,19.1241,19.0992,19.1075,94500.0
2013-04-30 10:45:00,22.97,22.99,22.97,22.99,41500.0,19.1158,19.1324,19.1158,19.1324,41500.0
2013-04-30 10:50:00,22.99,22.99,22.99,22.99,48000.0,19.1324,19.1324,19.1324,19.1324,48000.0
2013-04-30 10:55:00,22.99,22.99,22.98,22.98,62000.0,19.1324,19.1324,19.1241,19.1241,62000.0
2013-04-30 11:00:00,22.98,22.99,22.98,22.98,24000.0,19.1241,19.1324,19.1241,19.1241,24000.0
2013-04-30 11:05:00,22.98,22.99,22.98,22.99,37500.0,19.1241,19.1324,19.1241,19.1324,37500.0
2013-04-30 11:10:00,22.99,23.0,22.99,22.99,61500.0,19.1324,19.1408,19.1324,19.1324,61500.0
2013-04-30 11:15:00,22.99,22.99,22.98,22.99,31000.0,19.1324,19.1324,19.1241,19.1324,31000.0
2013-04-30 11:20:00,22.99,23.0,22.98,22.99,40000.0,19.1324,19.1408,19.1241,19.1324,40000.0
2013-04-30 11:25:00,22.99,23.0,22.99,23.0,28000.0,19.1324,19.1408,19.1324,19.1408,28000.0
2013-04-30 11:30:00,22.99,23.03,22.99,23.02,41500.0,19.1324,19.1657,19.1324,19.1574,41500.0
2013-04-30 11:35:00,23.01,23.02,23.01,23.02,20500.0,19.1491,19.1574,19.1491,19.1574,20500.0
2013-04-30 11:40:00,23.02,23.03,23.02,23.03,33500.0,19.1574,19.1657,19.1574,19.1657,33500.0
2013-04-30 11:45:00,23.02,23.03,23.02,23.02,48000.0,19.1574,19.1657,19.1574,19.1574,48000.0
2013-04-30 11:50:00,23.02,23.06,23.02,23.05,67000.0,19.1574,19.1907,19.1574,19.1824,67000.0
2013-04-30 11:55:00,23.05,23.06,23.04,23.05,586000.0,19.1824,19.1907,19.1741,19.1824,586000.0
2013-04-30 12:00:00,23.05,23.05,23.03,23.03,61000.0,19.1824,19.1824,19.1657,19.1657,61000.0
2013-04-30 12:05:00,23.03,23.05,23.03,23.04,39000.0,19.1657,19.1824,19.1657,19.1741,39000.0
2013-04-30 12:10:00,23.04,23.05,23.04,23.04,31000.0,19.1741,19.1824,19.1741,19.1741,31000.0
2013-04-30 12:15:00,23.04,23.04,23.03,23.03,73000.0,19.1741,19.1741,19.1657,19.1657,73000.0
2013-04-30 12:20:00,23.03,23.03,23.03,23.03,22500.0,19.1657,19.1657,19.1657,19.1657,22500.0
2013-04-30 12:25:00,23.03,23.03,23.02,23.03,32000.0,19.1657,19.1657,19.1574,19.1657,32000.0
2013-04-30 12:30:00,23.02,23.04,23.02,23.04,21000.0,19.1574,19.1741,19.1574,19.1741,21000.0
2013-04-30 12:35:00,23.03,23.04,23.03,23.03,42000.0,19.1657,19.1741,19.1657,19.1657,42000.0
2013-04-30 12:40:00,23.04,23.05,23.03,23.05,27000.0,19.1741,19.1824,19.1657,19.1824,27000.0
2013-04-30 12:45:00,23.05,23.07,23.05,23.07,32000.0,19.1824,19.199,19.1824,19.199,32000.0
2013-04-30 12:50:00,23.07,23.07,23.07,23.07,26500.0,19.199,19.199,19.199,19.199,26500.0
2013-04-30 12:55:00,23.07,23.08,23.07,23.07,43000.0,19.199,19.2073,19.199,19.199,43000.0
2013-04-30 13:00:00,23.08,23.08,23.06,23.06,68000.0,19.2073,19.2073,19.1907,19.1907,68000.0
2013-04-30 13:05:00,23.06,23.07,23.06,23.07,35500.0,19.1907,19.199,19.1907,19.199,35500.0
2013-04-30 13:10:00,23.07,23.07,23.06,23.07,230000.0,19.199,19.199,19.1907,19.199,230000.0
2013-04-30 13:15:00,23.07,23.07,23.06,23.07,39000.0,19.199,19.199,19.1907,19.199,39000.0
2013-04-30 13:20:00,23.07,23.07,23.06,23.07,36500.0,19.199,19.199,19.1907,19.199,36500.0
2013-04-30 13:25:00,23.07,23.07,23.06,23.07,24000.0,19.199,19.199,19.1907,19.199,24000.0
2013-04-30 13:30:00,23.06,23.07,23.06,23.06,22500.0,19.1907,19.199,19.1907,19.1907,22500.0
2013-04-30 13:35:00,23.06,23.07,23.06,23.07,43500.0,19.1907,19.199,19.1907,19.199,43500.0
2013-04-30 13:40:00,23.06,23.07,23.06,23.07,35000.0,19.1907,19.199,19.1907,19.199,35000.0
2013-04-30 13:45:00,23.07,23.07,23.07,23.07,30000.0,19.199,19.199,19.199,19.199,30000.0
2013-04-30 13:50:00,23.07,23.07,23.06,23.06,29500.0,19.199,19.199,19.1907,19.1907,29500.0
2013-04-30 13:55:00,23.06,23.07,23.06,23.06,23000.0,19.1907,19.199,19.1907,19.1907,23000.0
2013-04-30 14:00:00,23.06,23.06,23.03,23.03,48500.0,19.1907,19.1907,19.1657,19.1657,48500.0
2013-04-30 14:05:00,23.04,23.05,23.03,23.03,59000.0,19.1741,19.1824,19.1657,19.1657,59000.0
2013-04-30 14:10:00,23.03,23.04,23.03,23.04,37000.0,19.1657,19.1741,19.1657,19.1741,37000.0
2013-04-30 14:15:00,23.04,23.04,23.04,23.04,83000.0,19.1741,19.1741,19.1741,19.1741,83000.0
2013-04-30 14:20:00,23.04,23.05,23.04,23.05,39500.0,19.1741,19.1824,19.1741,19.1824,39500.0
2013-04-30 14:25:00,23.05,23.06,23.05,23.05,73000.0,19.1824,19.1907,19.1824,19.1824,73000.0
2013-04-30 14:30:00,23.05,23.05,23.03,23.03,79000.0,19.1824,19.1824,19.1657,19.1657,79000.0
2013-04-30 14:35:00,23.03,23.05,23.03,23.04,57500.0,19.1657,19.1824,19.1657,19.1741,57500.0
2013-04-30 14:40:00,23.04,23.05,23.04,23.05,80000.0,19.1741,19.1824,19.1741,19.1824,80000.0
2013-04-30 14:45:00,23.05,23.05,23.04,23.04,64500.0,19.1824,19.1824,19.1741,19.1741,64500.0
2013-04-30 14:50:00,23.04,23.04,23.03,23.04,100500.0,19.1741,19.1741,19.1657,19.1741,100500.0
2013-04-30 14:55:00,23.05,23.05,23.04,23.05,56500.0,19.1824,19.1824,19.1741,19.1824,56500.0
2013-04-30 15:00:00,23.05,23.05,23.03,23.03,89000.0,19.1824,19.1824,19.1657,19.1657,89000.0
2013-04-30 15:05:00,23.03,23.04,23.03,23.04,61500.0,19.1657,19.1741,19.1657,19.1741,61500.0
2013-04-30 15:10:00,23.03,23.04,23.03,23.04,41500.0,19.1657,19.1741,19.1657,19.1741,41500.0
2013-04-30 15:15:00,23.04,23.05,23.03,23.04,69000.0,19.1741,19.1824,19.1657,19.1741,69000.0
2013-04-30 15:20:00,23.04,23.05,23.04,23.05,45500.0,19.1741,19.1824,19.1741,19.1824,45500.0
2013-04-30 15:25:00,23.05,23.06,23.05,23.05,45000.0,19.1824,19.1907,19.1824,19.1824,45000.0
2013-04-30 15:30:00,23.05,23.05,23.05,23.05,209000.0,19.1824,19.1824,19.1824,19.1824,209000.0
2013-04-30 15:35:00,23.06,23.08,23.06,23.08,86500.0,19.1907,19.2073,19.1907,19.2073,86500.0
2013-04-30 15:40:00,23.07,23.08,23.07,23.07,73500.0,19.199,19.2073,19.199,19.199,73500.0
2013-04-30 15:45:00,23.08,23.09,23.08,23.09,173000.0,19.2073,19.2157,19.2073,19.2157,173000.0
2013-04-30 15:50:00,23.09,23.11,23.09,23.11,122000.0,19.2157,19.2323,19.2157,19.2323,122000.0
2013-04-30 15:55:00,23.11,23.16,23.1,23.16,467000.0,19.2323,19.2739,19.224,19.2739,467000.0
2013-05-01 09:30:00,23.09,23.09,23.02,23.04,453000.0,19.2157,19.2157,19.1574,19.1741,453000.0
2013-05-01 09:35:00,23.05,23.07,23.04,23.07,44000.0,19.1824,19.199,19.1741,19.199,44000.0
2013-05-01 09:40:00,23.07,23.07,23.04,23.06,31500.0,19.199,19.199,19.1741,19.1907,31500.0
2013-05-01 09:45:00,23.06,23.08,23.02,23.03,37000.0,19.1907,19.2073,19.1574,19.1657,37000.0
2013-05-01 09:50:00,23.02,23.02,22.99,23.0,68500.0,19.1574,19.1574,19.1324,19.1408,68500.0
2013-05-01 09:55:00,23.0,23.0,22.97,22.98,102000.0,19.1408,19.1408,19.1158,19.1241,102000.0
2013-05-01 10:00:00,22.98,23.01,22.98,23.01,74500.0,19.1241,19.1491,19.1241,19.1491,74500.0
2013-05-01 10:05:00,22.98,22.98,22.93,22.95,35000.0,19.1241,19.1241,19.0825,19.0992,35000.0
2013-05-01 10:10:00,22.95,22.95,22.91,22.91,15500.0,19.0992,19.0992,19.0659,19.0659,15500.0
2013-05-01 10:15:00,22.91,22.93,22.9,22.92,28500.0,19.0659,19.0825,19.0575,19.0742,28500.0
2013-05-01 10:20:00,22.91,22.93,22.91,22.93,116000.0,19.0659,19.0825,19.0659,19.0825,116000.0
2013-05-01 10:25:00,22.94,22.94,22.91,22.91,279000.0,19.0908,19.0908,19.0659,19.0659,279000.0
2013-05-01 10:30:00,22.91,22.93,22.9,22.92,65500.0,19.0659,19.0825,19.0575,19.0742,65500.0
2013-05-01 10:35:00,22.93,22.95,22.91,22.95,20000.0,19.0825,19.0992,19.0659,19.0992,20000.0
2013-05-01 10:40:00,22.95,22.96,22.95,22.96,14000.0,19.0992,19.1075,19.0992,19.1075,14000.0
2013-05-01 10:45:00,22.96,22.96,22.94,22.95,16500.0,19.1075,19.1075,19.0908,19.0992,16500.0
2013-05-01 10:50:00,22.95,22.97,22.94,22.97,23500.0,19.0992,19.1158,19.0908,19.1158,23500.0
2013-05-01 10:55:00,22.97,22.97,22.96,22.96,73500.0,19.1158,19.1158,19.1075,19.1075,73500.0
2013-05-01 11:00:00,22.96,22.96,22.93,22.94,47000.0,19.1075,19.1075,19.0825,19.0908,47000.0
2013-05-01 11:05:00,22.94,22.96,22.94,22.96,50500.0,19.0908,19.1075,19.0908,19.1075,50500.0
2013-05-01 11:10:00,22.95,22.95,22.94,22.95,31000.0,19.0992,19.0992,19.0908,19.0992,31000.0
2013-05-01 11:15:00,22.95,22.96,22.94,22.94,48500.0,19.0992,19.1075,19.0908,19.0908,48500.0
2013-05-01 11:20:00,22.94,22.95,22.92,22.95,36000.0,19.0908,19.0992,19.0742,19.0992,36000.0
2013-05-01 11:25:00,22.94,22.95,22.94,22.94,29000.0,19.0908,19.0992,19.0908,19.0908,29000.0
2013-05-01 11:30:00,22.94,22.95,22.94,22.95,22000.0,19.0908,19.0992,19.0908,19.0992,22000.0
2013-05-01 11:35:00,22.95,22.95,22.92,22.92,12000.0,19.0992,19.0992,19.0742,19.0742,12000.0
2013-05-01 11:40:00,22.92,22.92,22.91,22.91,20000.0,19.0742,19.0742,19.0659,19.0659,20000.0
2013-05-01 11:45:00,22.91,22.91,22.87,22.89,52000.0,19.0659,19.0659,19.0326,19.0492,52000.0
2013-05-01 11:50:00,22.9,22.91,22.9,22.9,22500.0,19.0575,19.0659,19.0575,19.0575,22500.0
2013-05-01 11:55:00,22.91,22.92,22.9,22.92,53500.0,19.0659,19.0742,19.0575,19.0742,53500.0
2013-05-01 12:00:00,22.92,22.92,22.9,22.9,15500.0,19.0742,19.0742,19.0575,19.0575,15500.0
2013-05-01 12:05:00,22.9,22.91,22.9,22.9,7500.0,19.0575,19.0659,19.0575,19.0575,7500.0
2013-05-01 12:10:00,22.9,22.9,22.88,22.89,12000.0,19.0575,19.0575,19.0409,19.0492,12000.0
2013-05-01 12:15:00,22.9,22.91,22.9,22.91,17000.0,19.0575,19.0659,19.0575,19.0659,17000.0
2013-05-01 12:20:00,22.91,22.92,22.91,22.92,48000.0,19.0659,19.0742,19.0659,19.0742,48000.0
2013-05-01 12:25:00,22.92,22.92,22.91,22.91,12500.0,19.0742,19.0742,19.0659,19.0659,12500.0
2013-05-01 12:30:00,22.91,22.92,22.9,22.9,35000.0,19.0659,19.0742,19.0575,19.0575,35000.0
2013-05-01 12:35:00,22.9,22.9,22.9,22.9,17000.0,19.0575,19.0575,19.0575,19.0575,17000.0
2013-05-01 12:40:00,22.9,22.91,22.9,22.91,15500.0,19.0575,19.0659,19.0575,19.0659,15500.0
2013-05-01 12:45:00,22.9,22.92,22.9,22.91,10000.0,19.0575,19.0742,19.0575,19.0659,10000.0
2013-05-01 12:50:00,22.91,22.91,22.89,22.9,17000.0,19.0659,19.0659,19.0492,19.0575,17000.0
2013-05-01 12:55:00,22.9,22.9,22.87,22.87,21500.0,19.0575,19.0575,19.0326,19.0326,21500.0
2013-05-01 13:00:00,22.87,22.87,22.85,22.85,11000.0,19.0326,19.0326,19.0159,19.0159,11000.0
2013-05-01 13:05:00,22.85,22.86,22.83,22.83,62000.0,19.0159,19.0243,18.9993,18.9993,62000.0
2013-05-01 13:10:00,22.85,22.85,22.84,22.84,373500.0,19.0159,19.0159,19.0076,19.0076,373500.0
2013-05-01 13:15:00,22.84,22.84,22.83,22.83,18000.0,19.0076,19.0076,18.9993,18.9993,18000.0
2013-05-01 13:20:00,22.84,22.84,22.83,22.84,125500.0,19.0076,19.0076,18.9993,19.0076,125500.0
2013-05-01 13:25:00,22.85,22.86,22.85,22.86,39000.0,19.0159,19.0243,19.0159,19.0243,39000.0
2013-05-01 13:30:00,22.87,22.87,22.85,22.86,20500.0,19.0326,19.0326,19.0159,19.0243,20500.0
2013-05-01 13:35:00,22.87,22.87,22.84,22.84,78500.0,19.0326,19.0326,19.0076,19.0076,78500.0
2013-05-01 13:40:00,22.84,22.84,22.82,22.82,51500.0,19.0076,19.0076,18.991,18.991,51500.0
2013-05-01 13:45:00,22.82,22.83,22.82,22.82,60000.0,18.991,18.9993,18.991,18.991,60000.0
2013-05-01 13:50:00,22.82,22.83,22.8,22.83,52500.0,18.991,18.9993,18.9743,18.9993,52500.0
2013-05-01 13:55:00,22.83,22.83,22.82,22.83,72000.0,18.9993,18.9993,18.991,18.9993,72000.0
2013-05-01 14:00:00,22.83,22.88,22.83,22.86,34000.0,18.9993,19.0409,18.9993,19.0243,34000.0
2013-05-01 14:05:00,22.86,22.89,22.85,22.88,68500.0,19.0243,19.0492,19.0159,19.0409,68500.0
2013-05-01 14:10:00,22.88,22.88,22.83,22.87,88500.0,19.0409,19.0409,18.9993,19.0326,88500.0
2013-05-01 14:15:00,22.86,22.86,22.85,22.86,60000.0,19.0243,19.0243,19.0159,19.0243,60000.0
2013-05-01 14:20:00,22.86,22.89,22.86,22.89,57000.0,19.0243,19.0492,19.0243,19.0492,57000.0
2013-05-01 14:25:00,22.89,22.9,22.87,22.87,50500.0,19.0492,19.0575,19.0326,19.0326,50500.0
2013-05-01 14:30:00,22.88,22.88,22.85,22.86,27000.0,19.0409,19.0409,19.0159,19.0243,27000.0
2013-05-01 14:35:00,22.86,22.86,22.83,22.85,67500.0,19.0243,19.0243,18.9993,19.0159,67500.0
2013-05-01 14:40:00,22.84,22.86,22.84,22.86,34000.0,19.0076,19.0243,19.0076,19.0243,34000.0
2013-05-01 14:45:00,22.86,22.86,22.83,22.85,36000.0,19.0243,19.0243,18.9993,19.0159,36000.0
2013-05-01 14:50:00,22.85,22.87,22.84,22.86,95500.0,19.0159,19.0326,19.0076,19.0243,95500.0
2013-05-01 14:55:00,22.86,22.87,22.84,22.85,49000.0,19.0243,19.0326,19.0076,19.0159,49000.0
2013-05-01 15:00:00,22.85,22.86,22.83,22.85,39000.0,19.0159,19.0243,18.9993,19.0159,39000.0
2013-05-01 15:05:00,22.85,22.85,22.83,22.83,65500.0,19.0159,19.0159,18.9993,18.9993,65500.0
2013-05-01 15:10:00,22.82,22.82,22.8,22.8,65500.0,18.991,18.991,18.9743,18.9743,65500.0
2013-05-01 15:15:00,22.8,22.81,22.78,22.8,47500.0,18.9743,18.9827,18.9577,18.9743,47500.0
2013-05-01 15:20:00,22.8,22.8,22.76,22.76,57500.0,18.9743,18.9743,18.941,18.941,57500.0
2013-05-01 15:25:00,22.76,22.78,22.76,22.76,96000.0,18.941,18.9577,18.941,18.941,96000.0
2013-05-01 15:30:00,22.76,22.78,22.76,22.77,56500.0,18.941,18.9577,18.941,18.9494,56500.0
2013-05-01 15:35:00,22.78,22.78,22.76,22.76,52500.0,18.9577,18.9577,18.941,18.941,52500.0
2013-05-01 15:40:00,22.75,22.76,22.73,22.73,106500.0,18.9327,18.941,18.9161,18.9161,106500.0
2013-05-01 15:45:00,22.73,22.77,22.73,22.76,132500.0,18.9161,18.9494,18.9161,18.941,132500.0
2013-05-01 15:50:00,22.76,22.76,22.75,22.75,86000.0,18.941,18.941,18.9327,18.9327,86000.0
2013-05-01 15:55:00,22.75,22.75,22.74,22.74,650500.0,18.9327,18.9327,18.9244,18.9244,650500.0
2013-05-02 09:30:00,22.84,22.85,22.79,22.82,172500.0,19.0076,19.0159,18.966,18.991,172500.0
2013-05-02 09:35:00,22.84,22.86,22.81,22.84,140500.0,19.0076,19.0243,18.9827,19.0076,140500.0
2013-05-02 09:40:00,22.83,22.83,22.81,22.81,18000.0,18.9993,18.9993,18.9827,18.9827,18000.0
2013-05-02 09:45:00,22.82,22.84,22.82,22.84,36500.0,18.991,19.0076,18.991,19.0076,36500.0
2013-05-02 09:50:00,22.82,22.84,22.81,22.81,26000.0,18.991,19.0076,18.9827,18.9827,26000.0
2013-05-02 09:55:00,22.81,22.82,22.79,22.79,22000.0,18.9827,18.991,18.966,18.966,22000.0
2013-05-02 10:00:00,22.8,22.82,22.8,22.8,32000.0,18.9743,18.991,18.9743,18.9743,32000.0
2013-05-02 10:05:00,22.8,22.82,22.8,22.82,29000.0,18.9743,18.991,18.9743,18.991,29000.0
2013-05-02 10:10:00,22.83,22.86,22.83,22.86,390000.0,18.9993,19.0243,18.9993,19.0243,390000.0
2013-05-02 10:15:00,22.87,22.88,22.87,22.87,40000.0,19.0326,19.0409,19.0326,19.0326,40000.0
2013-05-02 10:20:00,22.87,22.89,22.87,22.88,29000.0,19.0326,19.0492,19.0326,19.0409,29000.0
2013-05-02 10:25:00,22.88,22.9,22.88,22.9,74000.0,19.0409,19.0575,19.0409,19.0575,74000.0
2013-05-02 10:30:00,22.89,22.92,22.88,22.92,38000.0,19.0492,19.0742,19.0409,19.0742,38000.0
2013-05-02 10:35:00,22.91,22.91,22.9,22.91,50000.0,19.0659,19.0659,19.0575,19.0659,50000.0
2013-05-02 10:40:00,22.9,22.92,22.9,22.91,60000.0,19.0575,19.0742,19.0575,19.0659,60000.0
2013-05-02 10:45:00,22.92,22.92,22.9,22.9,63500.0,19.0742,19.0742,19.0575,19.0575,63500.0
2013-05-02 10:50:00,22.9,22.91,22.9,22.91,40500.0,19.0575,19.0659,19.0575,19.0659,40500.0
2013-05-02 10:55:00,22.91,22.92,22.91,22.91,26000.0,19.0659,19.0742,19.0659,19.0659,26000.0
2013-05-02 11:00:00,22.91,22.92,22.91,22.92,45500.0,19.0659,19.0742,19.0659,19.0742,45500.0
2013-05-02 11:05:00,22.92,22.93,22.92,22.93,22500.0,19.0742,19.0825,19.0742,19.0825,22500.0
2013-05-02 11:10:00,22.93,22.98,22.93,22.98,59000.0,19.0825,19.1241,19.0825,19.1241,59000.0
2013-05-02 11:15:00,22.98,22.98,22.97,22.97,114000.0,19.1241,19.1241,19.1158,19.1158,114000.0
2013-05-02 11:20:00,22.97,22.99,22.97,22.97,42000.0,19.1158,19.1324,19.1158,19.1158,42000.0
2013-05-02 11:25:00,22.98,22.98,22.97,22.98,35500.0,19.1241,19.1241,19.1158,19.1241,35500.0
2013-05-02 11:30:00,22.98,22.98,22.97,22.97,13500.0,19.1241,19.1241,19.1158,19.1158,13500.0
2013-05-02 11:35:00,22.97,22.97,22.96,22.96,23500.0,19.1158,19.1158,19.1075,19.1075,23500.0
2013-05-02 11:40:00,22.96,22.96,22.95,22.96,28000.0,19.1075,19.1075,19.0992,19.1075,28000.0
2013-05-02 11:45:00,22.96,22.98,22.95,22.98,32500.0,19.1075,19.1241,19.0992,19.1241,32500.0
2013-05-02 11:50:00,22.98,22.98,22.97,22.97,41000.0,19.1241,19.1241,19.1158,19.1158,41000.0
2013-05-02 11:55:00,22.97,22.97,22.96,22.97,35500.0,19.1158,19.1158,19.1075,19.1158,35500.0
2013-05-02 12:00:00,22.97,22.97,22.96,22.96,29000.0,19.1158,19.1158,19.1075,19.1075,29000.0
2013-05-02 12:05:00,22.96,22.96,22.95,22.95,24500.0,19.1075,19.1075,19.0992,19.0992,24500.0
2013-05-02 12:10:00,22.95,22.95,22.94,22.95,67000.0,19.0992,19.0992,19.0908,19.0992,67000.0
2013-05-02 12:15:00,22.95,22.96,22.95,22.95,9500.0,19.0992,19.1075,19.0992,19.0992,9500.0
2013-05-02 12:20:00,22.95,22.95,22.94,22.94,23000.0,19.0992,19.0992,19.0908,19.0908,23000.0
2013-05-02 12:25:00,22.94,22.94,22.92,22.93,41500.0,19.0908,19.0908,19.0742,19.0825,41500.0
2013-05-02 12:30:00,22.93,22.95,22.93,22.93,28500.0,19.0825,19.0992,19.0825,19.0825,28500.0
2013-05-02 12:35:00,22.93,22.93,22.93,22.93,34500.0,19.0825,19.0825,19.0825,19.0825,34500.0
2013-05-02 12:40:00,22.93,22.94,22.93,22.93,21500.0,19.0825,19.0908,19.0825,19.0825,21500.0
2013-05-02 12:45:00,22.93,22.94,22.93,22.94,29000.0,19.0825,19.0908,19.0825,19.0908,29000.0
2013-05-02 12:50:00,22.94,22.95,22.94,22.95,22500.0,19.0908,19.0992,19.0908,19.0992,22500.0
2013-05-02 12:55:00,22.95,22.95,22.94,22.95,37000.0,19.0992,19.0992,19.0908,19.0992,37000.0
2013-05-02 13:00:00,22.96,22.96,22.95,22.95,14500.0,19.1075,19.1075,19.0992,19.0992,14500.0
2013-05-02 13:05:00,22.95,22.97,22.95,22.96,22500.0,19.0992,19.1158,19.0992,19.1075,22500.0
2013-05-02 13:10:00,22.96,22.96,22.95,22.96,27000.0,19.1075,19.1075,19.0992,19.1075,27000.0
2013-05-02 13:15:00,22.96,22.96,22.95,22.96,77000.0,19.1075,19.1075,19.0992,19.1075,77000.0
2013-05-02 13:20:00,22.96,22.97,22.96,22.96,41500.0,19.1075,19.1158,19.1075,19.1075,41500.0
2013-05-02 13:25:00,22.97,22.98,22.97,22.97,22500.0,19.1158,19.1241,19.1158,19.1158,22500.0
2013-05-02 13:30:00,22.97,22.98,22.97,22.98,6500.0,19.1158,19.1241,19.1158,19.1241,6500.0
2013-05-02 13:35:00,22.98,22.98,22.97,22.97,13000.0,19.1241,19.1241,19.1158,19.1158,13000.0
2013-05-02 13:40:00,22.97,22.98,22.97,22.97,15000.0,19.1158,19.1241,19.1158,19.1158,15000.0
2013-05-02 13:45:00,22.97,22.97,22.97,22.97,9500.0,19.1158,19.1158,19.1158,19.1158,9500.0
2013-05-02 13:50:00,22.97,22.97,22.97,22.97,8500.0,19.1158,19.1158,19.1158,19.1158,8500.0
2013-05-02 13:55:00,22.98,22.98,22.98,22.98,8500.0,19.1241,19.1241,19.1241,19.1241,8500.0
2013-05-02 14:00:00,22.98,22.99,22.98,22.98,51500.0,19.1241,19.1324,19.1241,19.1241,51500.0
2013-05-02 14:05:00,22.98,22.98,22.97,22.97,7000.0,19.1241,19.1241,19.1158,19.1158,7000.0
2013-05-02 14:10:00,22.97,22.97,22.96,22.96,23500.0,19.1158,19.1158,19.1075,19.1075,23500.0
2013-05-02 14:15:00,22.96,22.98,22.96,22.98,17000.0,19.1075,19.1241,19.1075,19.1241,17000.0
2013-05-02 14:20:00,22.98,22.98,22.96,22.96,9000.0,19.1241,19.1241,19.1075,19.1075,9000.0
2013-05-02 14:25:00,22.96,22.97,22.96,22.97,31500.0,19.1075,19.1158,19.1075,19.1158,31500.0
2013-05-02 14:30:00,22.97,22.98,22.97,22.98,23000.0,19.1158,19.1241,19.1158,19.1241,23000.0
2013-05-02 14:35:00,22.97,22.99,22.97,22.99,12000.0,19.1158,19.1324,19.1158,19.1324,12000.0
2013-05-02 14:40:00,22.98,22.99,22.98,22.98,23000.0,19.1241,19.1324,19.1241,19.1241,23000.0
2013-05-02 14:45:00,22.98,22.99,22.98,22.98,31500.0,19.1241,19.1324,19.1241,19.1241,31500.0
2013-05-02 14:50:00,22.98,22.98,22.98,22.98,4000.0,19.1241,19.1241,19.1241,19.1241,4000.0
2013-05-02 14:55:00,22.98,22.99,22.97,22.98,20500.0,19.1241,19.1324,19.1158,19.1241,20500.0
2013-05-02 15:00:00,22.98,22.99,22.98,22.98,62500.0,19.1241,19.1324,19.1241,19.1241,62500.0
2013-05-02 15:05:00,22.98,22.99,22.97,22.97,164500.0,19.1241,19.1324,19.1158,19.1158,164500.0
2013-05-02 15:10:00,22.97,22.98,22.97,22.98,64000.0,19.1158,19.1241,19.1158,19.1241,64000.0
2013-05-02 15:15:00,22.98,22.99,22.98,22.98,29000.0,19.1241,19.1324,19.1241,19.1241,29000.0
2013-05-02 15:20:00,22.98,22.99,22.98,22.98,65500.0,19.1241,19.1324,19.1241,19.1241,65500.0
2013-05-02 15:25:00,22.98,22.98,22.98,22.98,20000.0,19.1241,19.1241,19.1241,19.1241,20000.0
2013-05-02 15:30:00,22.98,22.99,22.98,22.98,22500.0,19.1241,19.1324,19.1241,19.1241,22500.0
2013-05-02 15:35:00,22.98,22.98,22.98,22.98,28500.0,19.1241,19.1241,19.1241,19.1241,28500.0
2013-05-02 15:40:00,22.98,22.98,22.97,22.97,29500.0,19.1241,19.1241,19.1158,19.1158,29500.0
2013-05-02 15:45:00,22.97,22.98,22.97,22.98,25000.0,19.1158,19.1241,19.1158,19.1241,25000.0
2013-05-02 15:50:00,22.97,22.98,22.96,22.97,49000.0,19.1158,19.1241,19.1075,19.1158,49000.0
2013-05-02 15:55:00,22.96,22.97,22.96,22.96,108500.0,19.1075,19.1158,19.1075,19.1075,108500.0
2013-05-03 09:30:00,23.28,23.28,23.12,23.2,504500.0,19.3738,19.3738,19.2406,19.3072,504500.0
2013-05-03 09:35:00,23.21,23.3,23.21,23.3,45500.0,19.3155,19.3904,19.3155,19.3904,45500.0
2013-05-03 09:40:00,23.3,23.31,23.29,23.29,33000.0,19.3904,19.3988,19.3821,19.3821,33000.0
2013-05-03 09:45:00,23.31,23.35,23.3,23.34,42500.0,19.3988,19.432,19.3904,19.4237,42500.0
2013-05-03 09:50:00,23.34,23.36,23.34,23.35,35500.0,19.4237,19.4404,19.4237,19.432,35500.0
2013-05-03 09:55:00,23.35,23.35,23.33,23.33,26000.0,19.432,19.432,19.4154,19.4154,26000.0
2013-05-03 10:00:00,23.33,23.34,23.3,23.3,40500.0,19.4154,19.4237,19.3904,19.3904,40500.0
2013-05-03 10:05:00,23.29,23.31,23.29,23.31,40500.0,19.3821,19.3988,19.3821,19.3988,40500.0
2013-05-03 10:10:00,23.31,23.31,23.3,23.3,13000.0,19.3988,19.3988,19.3904,19.3904,13000.0
2013-05-03 10:15:00,23.31,23.31,23.3,23.31,24500.0,19.3988,19.3988,19.3904,19.3988,24500.0
2013-05-03 10:20:00,23.3,23.34,23.3,23.33,21500.0,19.3904,19.4237,19.3904,19.4154,21500.0
2013-05-03 10:25:00,23.34,23.37,23.34,23.37,23000.0,19.4237,19.4487,19.4237,19.4487,23000.0
2013-05-03 10:30:00,23.37,23.38,23.36,23.37,39500.0,19.4487,19.457,19.4404,19.4487,39500.0
2013-05-03 10:35:00,23.37,23.37,23.34,23.35,61500.0,19.4487,19.4487,19.4237,19.432,61500.0
2013-05-03 10:40:00,23.35,23.36,23.35,23.36,36500.0,19.432,19.4404,19.432,19.4404,36500.0
2013-05-03 10:45:00,23.36,23.36,23.35,23.36,27500.0,19.4404,19.4404,19.432,19.4404,27500.0
2013-05-03 10:50:00,23.35,23.36,23.35,23.36,35000.0,19.432,19.4404,19.432,19.4404,35000.0
2013-05-03 10:55:00,23.36,23.36,23.34,23.35,29500.0,19.4404,19.4404,19.4237,19.432,29500.0
2013-05-03 11:00:00,23.35,23.35,23.33,23.33,10000.0,19.432,19.432,19.4154,19.4154,10000.0
2013-05-03 11:05:00,23.34,23.35,23.34,23.35,43500.0,19.4237,19.432,19.4237,19.432,43500.0
2013-05-03 11:10:00,23.35,23.35,23.35,23.35,19000.0,19.432,19.432,19.432,19.432,19000.0
2013-05-03 11:15:00,23.35,23.35,23.33,23.33,11000.0,19.432,19.432,19.4154,19.4154,11000.0
2013-05-03 11:20:00,23.34,23.34,23.32,23.32,18000.0,19.4237,19.4237,19.4071,19.4071,18000.0
2013-05-03 11:25:00,23.32,23.32,23.32,23.32,22500.0,19.4071,19.4071,19.4071,19.4071,22500.0
2013-05-03 11:30:00,23.32,23.35,23.32,23.34,25500.0,19.4071,19.432,19.4071,19.4237,25500.0
2013-05-03 11:35:00,23.34,23.34,23.33,23.33,10000.0,19.4237,19.4237,19.4154,19.4154,10000.0
2013-05-03 11:40:00,23.34,23.34,23.33,23.33,7000.0,19.4237,19.4237,19.4154,19.4154,7000.0
2013-05-03 11:45:00,23.33,23.34,23.33,23.33,28000.0,19.4154,19.4237,19.4154,19.4154,28000.0
2013-05-03 11:50:00,23.34,23.34,23.34,23.34,26000.0,19.4237,19.4237,19.4237,19.4237,26000.0
2013-05-03 11:55:00,23.34,23.34,23.32,23.33,19000.0,19.4237,19.4237,19.4071,19.4154,19000.0
2013-05-03 12:00:00,23.33,23.33,23.32,23.33,83000.0,19.4154,19.4154,19.4071,19.4154,83000.0
2013-05-03 12:05:00,23.33,23.34,23.33,23.34,23000.0,19.4154,19.4237,19.4154,19.4237,23000.0
2013-05-03 12:10:00,23.34,23.34,23.33,23.34,27500.0,19.4237,19.4237,19.4154,19.4237,27500.0
2013-05-03 12:15:00,23.34,23.35,23.34,23.35,6500.0,19.4237,19.432,19.4237,19.432,6500.0
2013-05-03 12:20:00,23.34,23.35,23.34,23.35,3000.0,19.4237,19.432,19.4237,19.432,3000.0
2013-05-03 12:25:00,23.35,23.35,23.34,23.35,10000.0,19.432,19.432,19.4237,19.432,10000.0
2013-05-03 12:30:00,23.35,23.35,23.34,23.34,20000.0,19.432,19.432,19.4237,19.4237,20000.0
2013-05-03 12:35:00,23.34,23.34,23.34,23.34,13500.0,19.4237,19.4237,19.4237,19.4237,13500.0
2013-05-03 12:40:00,23.34,23.35,23.34,23.35,7000.0,19.4237,19.432,19.4237,19.432,7000.0
2013-05-03 12:45:00,23.34,23.34,23.34,23.34,8500.0,19.4237,19.4237,19.4237,19.4237,8500.0
2013-05-03 12:50:00,23.34,23.34,23.34,23.34,13000.0,19.4237,19.4237,19.4237,19.4237,13000.0
2013-05-03 12:55:00,23.34,23.34,23.33,23.34,7500.0,19.4237,19.4237,19.4154,19.4237,7500.0
2013-05-03 13:00:00,23.34,23.34,23.33,23.33,26000.0,19.4237,19.4237,19.4154,19.4154,26000.0
2013-05-03 13:05:00,23.34,23.34,23.33,23.33,8000.0,19.4237,19.4237,19.4154,19.4154,8000.0
2013-05-03 13:10:00,23.33,23.34,23.33,23.34,16000.0,19.4154,19.4237,19.4154,19.4237,16000.0
2013-05-03 13:15:00,23.34,23.34,23.33,23.33,11500.0,19.4237,19.4237,19.4154,19.4154,11500.0
2013-05-03 13:20:00,23.33,23.33,23.32,23.33,11500.0,19.4154,19.4154,19.4071,19.4154,11500.0
2013-05-03 13:25:00,23.33,23.33,23.3,23.3,22500.0,19.4154,19.4154,19.3904,19.3904,22500.0
2013-05-03 13:30:00,23.3,23.31,23.3,23.3,13500.0,19.3904,19.3988,19.3904,19.3904,13500.0
2013-05-03 13:35:00,23.3,23.31,23.3,23.31,10500.0,19.3904,19.3988,19.3904,19.3988,10500.0
2013-05-03 13:40:00,23.31,23.31,23.31,23.31,6500.0,19.3988,19.3988,19.3988,19.3988,6500.0
2013-05-03 13:45:00,23.31,23.32,23.31,23.31,46000.0,19.3988,19.4071,19.3988,19.3988,46000.0
2013-05-03 13:50:00,23.31,23.31,23.3,23.3,5500.0,19.3988,19.3988,19.3904,19.3904,5500.0
2013-05-03 13:55:00,23.3,23.3,23.29,23.29,127500.0,19.3904,19.3904,19.3821,19.3821,127500.0
2013-05-03 14:00:00,23.29,23.3,23.29,23.3,14000.0,19.3821,19.3904,19.3821,19.3904,14000.0
2013-05-03 14:05:00,23.29,23.29,23.29,23.29,19500.0,19.3821,19.3821,19.3821,19.3821,19500.0
2013-05-03 14:10:00,23.29,23.29,23.29,23.29,3000.0,19.3821,19.3821,19.3821,19.3821,3000.0
2013-05-03 14:15:00,23.29,23.3,23.29,23.3,12000.0,19.3821,19.3904,19.3821,19.3904,12000.0
2013-05-03 14:20:00,23.3,23.3,23.29,23.3,36000.0,19.3904,19.3904,19.3821,19.3904,36000.0
2013-05-03 14:25:00,23.3,23.3,23.3,23.3,41000.0,19.3904,19.3904,19.3904,19.3904,41000.0
2013-05-03 14:30:00,23.3,23.3,23.28,23.29,8500.0,19.3904,19.3904,19.3738,19.3821,8500.0
2013-05-03 14:35:00,23.28,23.29,23.27,23.27,12500.0,19.3738,19.3821,19.3655,19.3655,12500.0
2013-05-03 14:40:00,23.27,23.27,23.25,23.26,20000.0,19.3655,19.3655,19.3488,19.3571,20000.0
2013-05-03 14:45:00,23.25,23.26,23.25,23.26,6500.0,19.3488,19.3571,19.3488,19.3571,6500.0
2013-05-03 14:50:00,23.27,23.27,23.26,23.27,9000.0,19.3655,19.3655,19.3571,19.3655,9000.0
2013-05-03 14:55:00,23.27,23.27,23.27,23.27,11000.0,19.3655,19.3655,19.3655,19.3655,11000.0
2013-05-03 15:00:00,23.27,23.27,23.26,23.26,11500.0,19.3655,19.3655,19.3571,19.3571,11500.0
2013-05-03 15:05:00,23.26,23.26,23.25,23.25,19000.0,19.3571,19.3571,19.3488,19.3488,19000.0
2013-05-03 15:10:00,23.25,23.25,23.25,23.25,54000.0,19.3488,19.3488,19.3488,19.3488,54000.0
2013-05-03 15:15:00,23.25,23.27,23.25,23.26,102000.0,19.3488,19.3655,19.3488,19.3571,102000.0
2013-05-03 15:20:00,23.26,23.26,23.25,23.26,19500.0,19.3571,19.3571,19.3488,19.3571,19500.0
2013-05-03 15:25:00,23.26,23.28,23.26,23.28,30000.0,19.3571,19.3738,19.3571,19.3738,30000.0
2013-05-03 15:30:00,23.28,23.29,23.27,23.28,27500.0,19.3738,19.3821,19.3655,19.3738,27500.0
2013-05-03 15:35:00,23.28,23.29,23.28,23.29,19000.0,19.3738,19.3821,19.3738,19.3821,19000.0
2013-05-03 15:40:00,23.28,23.29,23.28,23.29,48000.0,19.3738,19.3821,19.3738,19.3821,48000.0
2013-05-03 15:45:00,23.29,23.3,23.29,23.29,23000.0,19.3821,19.3904,19.3821,19.3821,23000.0
2013-05-03 15:50:00,23.3,23.3,23.28,23.28,41000.0,19.3904,19.3904,19.3738,19.3738,41000.0
2013-05-03 15:55:00,23.28,23.28,23.25,23.26,126500.0,19.3738,19.3738,19.3488,19.3571,126500.0
2013-05-06 09:30:00,23.27,23.29,23.24,23.29,147000.0,19.3655,19.3821,19.3405,19.3821,147000.0
2013-05-06 09:35:00,23.3,23.32,23.29,23.3,29000.0,19.3904,19.4071,19.3821,19.3904,29000.0
2013-05-06 09:40:00,23.3,23.3,23.28,23.3,8000.0,19.3904,19.3904,19.3738,19.3904,8000.0
2013-05-06 09:45:00,23.29,23.3,23.29,23.29,8000.0,19.3821,19.3904,19.3821,19.3821,8000.0
2013-05-06 09:50:00,23.29,23.29,23.27,23.28,21500.0,19.3821,19.3821,19.3655,19.3738,21500.0
2013-05-06 09:55:00,23.28,23.29,23.28,23.29,16500.0,19.3738,19.3821,19.3738,19.3821,16500.0
2013-05-06 10:00:00,23.31,23.33,23.3,23.33,24500.0,19.3988,19.4154,19.3904,19.4154,24500.0
2013-05-06 10:05:00,23.32,23.35,23.32,23.34,10500.0,19.4071,19.432,19.4071,19.4237,10500.0
2013-05-06 10:10:00,23.35,23.35,23.33,23.33,20000.0,19.432,19.432,19.4154,19.4154,20000.0
2013-05-06 10:15:00,23.34,23.35,23.33,23.33,46000.0,19.4237,19.432,19.4154,19.4154,46000.0
2013-05-06 10:20:00,23.34,23.36,23.34,23.35,11000.0,19.4237,19.4404,19.4237,19.432,11000.0
2013-05-06 10:25:00,23.34,23.37,23.34,23.37,38000.0,19.4237,19.4487,19.4237,19.4487,38000.0
2013-05-06 10:30:00,23.37,23.37,23.36,23.36,22500.0,19.4487,19.4487,19.4404,19.4404,22500.0
2013-05-06 10:35:00,23.37,23.37,23.37,23.37,16500.0,19.4487,19.4487,19.4487,19.4487,16500.0
2013-05-06 10:40:00,23.36,23.36,23.34,23.34,19000.0,19.4404,19.4404,19.4237,19.4237,19000.0
2013-05-06 10:45:00,23.35,23.35,23.34,23.34,26500.0,19.432,19.432,19.4237,19.4237,26500.0
2013-05-06 10:50:00,23.34,23.34,23.33,23.33,19500.0,19.4237,19.4237,19.4154,19.4154,19500.0
2013-05-06 10:55:00,23.34,23.34,23.31,23.31,24000.0,19.4237,19.4237,19.3988,19.3988,24000.0
2013-05-06 11:00:00,23.31,23.32,23.31,23.31,13000.0,19.3988,19.4071,19.3988,19.3988,13000.0
2013-05-06 11:05:00,23.32,23.33,23.32,23.32,26500.0,19.4071,19.4154,19.4071,19.4071,26500.0
2013-05-06 11:10:00,23.32,23.34,23.32,23.33,25500.0,19.4071,19.4237,19.4071,19.4154,25500.0
2013-05-06 11:15:00,23.33,23.34,23.33,23.33,16500.0,19.4154,19.4237,19.4154,19.4154,16500.0
2013-05-06 11:20:00,23.33,23.34,23.33,23.33,18000.0,19.4154,19.4237,19.4154,19.4154,18000.0
2013-05-06 11:25:00,23.33,23.33,23.33,23.33,9500.0,19.4154,19.4154,19.4154,19.4154,9500.0
2013-05-06 11:30:00,23.32,23.32,23.29,23.3,14500.0,19.4071,19.4071,19.3821,19.3904,14500.0
2013-05-06 11:35:00,23.3,23.31,23.29,23.3,14500.0,19.3904,19.3988,19.3821,19.3904,14500.0
2013-05-06 11:40:00,23.3,23.32,23.3,23.32,27000.0,19.3904,19.4071,19.3904,19.4071,27000.0
2013-05-06 11:45:00,23.32,23.33,23.32,23.33,2000.0,19.4071,19.4154,19.4071,19.4154,2000.0
2013-05-06 11:50:00,23.33,23.34,23.32,23.33,281000.0,19.4154,19.4237,19.4071,19.4154,281000.0
2013-05-06 11:55:00,23.33,23.35,23.33,23.34,51500.0,19.4154,19.432,19.4154,19.4237,51500.0
2013-05-06 12:00:00,23.35,23.35,23.34,23.34,21500.0,19.432,19.432,19.4237,19.4237,21500.0
2013-05-06 12:05:00,23.34,23.35,23.34,23.35,30500.0,19.4237,19.432,19.4237,19.432,30500.0
2013-05-06 12:10:00,23.35,23.36,23.35,23.36,15000.0,19.432,19.4404,19.432,19.4404,15000.0
2013-05-06 12:15:00,23.36,23.38,23.36,23.38,38000.0,19.4404,19.457,19.4404,19.457,38000.0
2013-05-06 12:20:00,23.38,23.38,23.36,23.36,51000.0,19.457,19.457,19.4404,19.4404,51000.0
2013-05-06 12:25:00,23.36,23.36,23.35,23.35,40000.0,19.4404,19.4404,19.432,19.432,40000.0
2013-05-06 12:30:00,23.35,23.35,23.34,23.35,14500.0,19.432,19.432,19.4237,19.432,14500.0
2013-05-06 12:35:00,23.35,23.36,23.35,23.35,184500.0,19.432,19.4404,19.432,19.432,184500.0
2013-05-06 12:40:00,23.36,23.36,23.35,23.36,5000.0,19.4404,19.4404,19.432,19.4404,5000.0
2013-05-06 12:45:00,23.35,23.37,23.35,23.37,13000.0,19.432,19.4487,19.432,19.4487,13000.0
2013-05-06 12:50:00,23.37,23.37,23.37,23.37,9000.0,19.4487,19.4487,19.4487,19.4487,9000.0
2013-05-06 12:55:00,23.37,23.37,23.36,23.36,11000.0,19.4487,19.4487,19.4404,19.4404,11000.0
2013-05-06 13:00:00,23.36,23.36,23.35,23.35,3500.0,19.4404,19.4404,19.432,19.432,3500.0
2013-05-06 13:05:00,23.35,23.36,23.35,23.35,10000.0,19.432,19.4404,19.432,19.432,10000.0
2013-05-06 13:10:00,23.35,23.36,23.35,23.35,14500.0,19.432,19.4404,19.432,19.432,14500.0
2013-05-06 13:15:00,23.35,23.35,23.35,23.35,10500.0,19.432,19.432,19.432,19.432,10500.0
2013-05-06 13:20:00,23.35,23.35,23.35,23.35,16000.0,19.432,19.432,19.432,19.432,16000.0
2013-05-06 13:25:00,23.36,23.36,23.35,23.35,3000.0,19.4404,19.4404,19.432,19.432,3000.0
2013-05-06 13:30:00,23.36,23.37,23.36,23.36,2000.0,19.4404,19.4487,19.4404,19.4404,2000.0
2013-05-06 13:35:00,23.37,23.38,23.36,23.37,24500.0,19.4487,19.457,19.4404,19.4487,24500.0
2013-05-06 13:40:00,23.36,23.37,23.36,23.36,12000.0,19.4404,19.4487,19.4404,19.4404,12000.0
2013-05-06 13:45:00,23.36,23.36,23.36,23.36,11500.0,19.4404,19.4404,19.4404,19.4404,11500.0
2013-05-06 13:50:00,23.36,23.38,23.36,23.38,13000.0,19.4404,19.457,19.4404,19.457,13000.0
2013-05-06 13:55:00,23.38,23.38,23.37,23.38,3000.0,19.457,19.457,19.4487,19.457,3000.0
2013-05-06 14:00:00,23.38,23.38,23.37,23.37,20000.0,19.457,19.457,19.4487,19.4487,20000.0
2013-05-06 14:05:00,23.38,23.39,23.38,23.39,13000.0,19.457,19.4653,19.457,19.4653,13000.0
2013-05-06 14:10:00,23.39,23.4,23.39,23.4,15000.0,19.4653,19.4737,19.4653,19.4737,15000.0
2013-05-06 14:15:00,23.4,23.4,23.4,23.4,4500.0,19.4737,19.4737,19.4737,19.4737,4500.0
2013-05-06 14:20:00,23.4,23.41,23.4,23.4,12000.0,19.4737,19.482,19.4737,19.4737,12000.0
2013-05-06 14:25:00,23.4,23.4,23.39,23.39,9500.0,19.4737,19.4737,19.4653,19.4653,9500.0
2013-05-06 14:30:00,23.39,23.4,23.39,23.39,20500.0,19.4653,19.4737,19.4653,19.4653,20500.0
2013-05-06 14:35:00,23.4,23.4,23.39,23.39,23000.0,19.4737,19.4737,19.4653,19.4653,23000.0
2013-05-06 14:40:00,23.39,23.4,23.38,23.38,77000.0,19.4653,19.4737,19.457,19.457,77000.0
2013-05-06 14:45:00,23.38,23.38,23.38,23.38,15500.0,19.457,19.457,19.457,19.457,15500.0
2013-05-06 14:50:00,23.38,23.38,23.38,23.38,53000.0,19.457,19.457,19.457,19.457,53000.0
2013-05-06 14:55:00,23.38,23.39,23.37,23.38,8500.0,19.457,19.4653,19.4487,19.457,8500.0
2013-05-06 15:00:00,23.38,23.39,23.38,23.39,112000.0,19.457,19.4653,19.457,19.4653,112000.0
2013-05-06 15:05:00,23.39,23.39,23.37,23.38,44500.0,19.4653,19.4653,19.4487,19.457,44500.0
2013-05-06 15:10:00,23.38,23.38,23.37,23.37,39000.0,19.457,19.457,19.4487,19.4487,39000.0
2013-05-06 15:15:00,23.37,23.37,23.37,23.37,33000.0,19.4487,19.4487,19.4487,19.4487,33000.0
2013-05-06 15:20:00,23.37,23.37,23.37,23.37,26000.0,19.4487,19.4487,19.4487,19.4487,26000.0
2013-05-06 15:25:00,23.37,23.37,23.36,23.37,73000.0,19.4487,19.4487,19.4404,19.4487,73000.0
2013-05-06 15:30:00,23.37,23.38,23.37,23.37,10500.0,19.4487,19.457,19.4487,19.4487,10500.0
2013-05-06 15:35:00,23.38,23.38,23.37,23.38,23500.0,19.457,19.457,19.4487,19.457,23500.0
2013-05-06 15:40:00,23.38,23.39,23.38,23.39,170000.0,19.457,19.4653,19.457,19.4653,170000.0
2013-05-06 15:45:00,23.39,23.39,23.38,23.38,121000.0,19.4653,19.4653,19.457,19.457,121000.0
2013-05-06 15:50:00,23.38,23.38,23.37,23.37,26500.0,19.457,19.457,19.4487,19.4487,26500.0
2013-05-06 15:55:00,23.36,23.39,23.36,23.39,165000.0,19.4404,19.4653,19.4404,19.4653,165000.0
2013-05-07 09:30:00,23.44,23.44,23.41,23.44,82000.0,19.5069,19.5069,19.482,19.5069,82000.0
2013-05-07 09:35:00,23.44,23.47,23.44,23.47,23000.0,19.5069,19.5319,19.5069,19.5319,23000.0
2013-05-07 09:40:00,23.48,23.48,23.47,23.48,21500.0,19.5402,19.5402,19.5319,19.5402,21500.0
2013-05-07 09:45:00,23.48,23.51,23.48,23.51,30000.0,19.5402,19.5652,19.5402,19.5652,30000.0
2013-05-07 09:50:00,23.51,23.52,23.5,23.51,22000.0,19.5652,19.5735,19.5569,19.5652,22000.0
2013-05-07 09:55:00,23.51,23.52,23.51,23.51,23000.0,19.5652,19.5735,19.5652,19.5652,23000.0
2013-05-07 10:00:00,23.52,23.52,23.5,23.5,26500.0,19.5735,19.5735,19.5569,19.5569,26500.0
2013-05-07 10:05:00,23.51,23.51,23.48,23.48,12500.0,19.5652,19.5652,19.5402,19.5402,12500.0
2013-05-07 10:10:00,23.48,23.48,23.44,23.45,8500.0,19.5402,19.5402,19.5069,19.5153,8500.0
2013-05-07 10:15:00,23.45,23.46,23.39,23.39,24500.0,19.5153,19.5236,19.4653,19.4653,24500.0
2013-05-07 10:20:00,23.39,23.45,23.39,23.45,15000.0,19.4653,19.5153,19.4653,19.5153,15000.0
2013-05-07 10:25:00,23.45,23.47,23.45,23.46,28500.0,19.5153,19.5319,19.5153,19.5236,28500.0
2013-05-07 10:30:00,23.46,23.47,23.46,23.47,17500.0,19.5236,19.5319,19.5236,19.5319,17500.0
2013-05-07 10:35:00,23.47,23.48,23.46,23.48,14000.0,19.5319,19.5402,19.5236,19.5402,14000.0
2013-05-07 10:40:00,23.47,23.48,23.47,23.47,9500.0,19.5319,19.5402,19.5319,19.5319,9500.0
2013-05-07 10:45:00,23.47,23.5,23.47,23.5,18000.0,19.5319,19.5569,19.5319,19.5569,18000.0
2013-05-07 10:50:00,23.49,23.5,23.47,23.48,66000.0,19.5486,19.5569,19.5319,19.5402,66000.0
2013-05-07 10:55:00,23.48,23.48,23.46,23.46,15500.0,19.5402,19.5402,19.5236,19.5236,15500.0
2013-05-07 11:00:00,23.46,23.48,23.46,23.47,71500.0,19.5236,19.5402,19.5236,19.5319,71500.0
2013-05-07 11:05:00,23.47,23.48,23.46,23.48,40000.0,19.5319,19.5402,19.5236,19.5402,40000.0
2013-05-07 11:10:00,23.48,23.49,23.48,23.49,127000.0,19.5402,19.5486,19.5402,19.5486,127000.0
2013-05-07 11:15:00,23.49,23.49,23.47,23.47,16500.0,19.5486,19.5486,19.5319,19.5319,16500.0
2013-05-07 11:20:00,23.47,23.48,23.47,23.48,16500.0,19.5319,19.5402,19.5319,19.5402,16500.0
2013-05-07 11:25:00,23.49,23.49,23.48,23.48,20500.0,19.5486,19.5486,19.5402,19.5402,20500.0
2013-05-07 11:30:00,23.48,23.49,23.48,23.48,18500.0,19.5402,19.5486,19.5402,19.5402,18500.0
2013-05-07 11:35:00,23.48,23.49,23.48,23.48,15000.0,19.5402,19.5486,19.5402,19.5402,15000.0
2013-05-07 11:40:00,23.48,23.48,23.47,23.48,44500.0,19.5402,19.5402,19.5319,19.5402,44500.0
2013-05-07 11:45:00,23.48,23.48,23.47,23.47,40000.0,19.5402,19.5402,19.5319,19.5319,40000.0
2013-05-07 11:50:00,23.47,23.47,23.46,23.46,19000.0,19.5319,19.5319,19.5236,19.5236,19000.0
2013-05-07 11:55:00,23.46,23.47,23.46,23.47,14500.0,19.5236,19.5319,19.5236,19.5319,14500.0
2013-05-07 12:00:00,23.48,23.48,23.47,23.48,6000.0,19.5402,19.5402,19.5319,19.5402,6000.0
2013-05-07 12:05:00,23.48,23.5,23.48,23.5,32000.0,19.5402,19.5569,19.5402,19.5569,32000.0
2013-05-07 12:10:00,23.5,23.5,23.49,23.5,185000.0,19.5569,19.5569,19.5486,19.5569,185000.0
2013-05-07 12:15:00,23.5,23.5,23.49,23.49,166000.0,19.5569,19.5569,19.5486,19.5486,166000.0
2013-05-07 12:20:00,23.49,23.5,23.49,23.5,33000.0,19.5486,19.5569,19.5486,19.5569,33000.0
2013-05-07 12:25:00,23.5,23.5,23.5,23.5,4500.0,19.5569,19.5569,19.5569,19.5569,4500.0
2013-05-07 12:30:00,23.49,23.49,23.49,23.49,14500.0,19.5486,19.5486,19.5486,19.5486,14500.0
2013-05-07 12:35:00,23.49,23.51,23.49,23.51,28000.0,19.5486,19.5652,19.5486,19.5652,28000.0
2013-05-07 12:40:00,23.51,23.53,23.51,23.53,56500.0,19.5652,19.5818,19.5652,19.5818,56500.0
2013-05-07 12:45:00,23.53,23.53,23.52,23.52,34000.0,19.5818,19.5818,19.5735,19.5735,34000.0
2013-05-07 12:50:00,23.53,23.53,23.52,23.53,36000.0,19.5818,19.5818,19.5735,19.5818,36000.0
2013-05-07 12:55:00,23.52,23.53,23.52,23.53,29500.0,19.5735,19.5818,19.5735,19.5818,29500.0
2013-05-07 13:00:00,23.53,23.53,23.52,23.52,11500.0,19.5818,19.5818,19.5735,19.5735,11500.0
2013-05-07 13:05:00,23.53,23.53,23.52,23.53,21500.0,19.5818,19.5818,19.5735,19.5818,21500.0
2013-05-07 13:10:00,23.53,23.54,23.52,23.53,337000.0,19.5818,19.5902,19.5735,19.5818,337000.0
2013-05-07 13:15:00,23.53,23.54,23.53,23.53,28500.0,19.5818,19.5902,19.5818,19.5818,28500.0
2013-05-07 13:20:00,23.53,23.54,23.52,23.53,32000.0,19.5818,19.5902,19.5735,19.5818,32000.0
2013-05-07 13:25:00,23.53,23.54,23.53,23.54,25500.0,19.5818,19.5902,19.5818,19.5902,25500.0
2013-05-07 13:30:00,23.54,23.54,23.53,23.53,16000.0,19.5902,19.5902,19.5818,19.5818,16000.0
2013-05-07 13:35:00,23.53,23.55,23.53,23.54,24000.0,19.5818,19.5985,19.5818,19.5902,24000.0
2013-05-07 13:40:00,23.54,23.55,23.54,23.54,12500.0,19.5902,19.5985,19.5902,19.5902,12500.0
2013-05-07 13:45:00,23.54,23.55,23.54,23.55,20000.0,19.5902,19.5985,19.5902,19.5985,20000.0
2013-05-07 13:50:00,23.55,23.56,23.55,23.55,21500.0,19.5985,19.6068,19.5985,19.5985,21500.0
2013-05-07 13:55:00,23.55,23.55,23.55,23.55,19000.0,19.5985,19.5985,19.5985,19.5985,19000.0
2013-05-07 14:00:00,23.55,23.55,23.55,23.55,28000.0,19.5985,19.5985,19.5985,19.5985,28000.0
2013-05-07 14:05:00,23.55,23.56,23.55,23.56,21000.0,19.5985,19.6068,19.5985,19.6068,21000.0
2013-05-07 14:10:00,23.56,23.57,23.56,23.57,18000.0,19.6068,19.6151,19.6068,19.6151,18000.0
2013-05-07 14:15:00,23.57,23.57,23.56,23.56,31000.0,19.6151,19.6151,19.6068,19.6068,31000.0
2013-05-07 14:20:00,23.56,23.56,23.55,23.56,12000.0,19.6068,19.6068,19.5985,19.6068,12000.0
2013-05-07 14:25:00,23.56,23.57,23.55,23.55,19500.0,19.6068,19.6151,19.5985,19.5985,19500.0
2013-05-07 14:30:00,23.55,23.55,23.54,23.54,3500.0,19.5985,19.5985,19.5902,19.5902,3500.0
2013-05-07 14:35:00,23.54,23.55,23.54,23.54,25500.0,19.5902,19.5985,19.5902,19.5902,25500.0
2013-05-07 14:40:00,23.54,23.55,23.54,23.54,63500.0,19.5902,19.5985,19.5902,19.5902,63500.0
2013-05-07 14:45:00,23.55,23.57,23.55,23.57,36000.0,19.5985,19.6151,19.5985,19.6151,36000.0
2013-05-07 14:50:00,23.57,23.57,23.57,23.57,16000.0,19.6151,19.6151,19.6151,19.6151,16000.0
2013-05-07 14:55:00,23.57,23.59,23.57,23.58,20500.0,19.6151,19.6318,19.6151,19.6234,20500.0
2013-05-07 15:00:00,23.59,23.59,23.57,23.57,45500.0,19.6318,19.6318,19.6151,19.6151,45500.0
2013-05-07 15:05:00,23.57,23.57,23.56,23.56,23000.0,19.6151,19.6151,19.6068,19.6068,23000.0
2013-05-07 15:10:00,23.56,23.57,23.56,23.56,22500.0,19.6068,19.6151,19.6068,19.6068,22500.0
2013-05-07 15:15:00,23.57,23.57,23.56,23.57,18000.0,19.6151,19.6151,19.6068,19.6151,18000.0
2013-05-07 15:20:00,23.57,23.57,23.56,23.57,47500.0,19.6151,19.6151,19.6068,19.6151,47500.0
2013-05-07 15:25:00,23.57,23.57,23.57,23.57,32500.0,19.6151,19.6151,19.6151,19.6151,32500.0
2013-05-07 15:30:00,23.57,23.58,23.57,23.57,64500.0,19.6151,19.6234,19.6151,19.6151,64500.0
2013-05-07 15:35:00,23.57,23.58,23.57,23.57,55500.0,19.6151,19.6234,19.6151,19.6151,55500.0
2013-05-07 15:40:00,23.58,23.58,23.57,23.57,22500.0,19.6234,19.6234,19.6151,19.6151,22500.0
2013-05-07 15:45:00,23.58,23.58,23.57,23.57,50500.0,19.6234,19.6234,19.6151,19.6151,50500.0
2013-05-07 15:50:00,23.57,23.57,23.57,23.57,42000.0,19.6151,19.6151,19.6151,19.6151,42000.0
2013-05-07 15:55:00,23.58,23.59,23.57,23.59,84000.0,19.6234,19.6318,19.6151,19.6318,84000.0
2013-05-08 09:30:00,23.54,23.56,23.53,23.54,86000.0,19.5902,19.6068,19.5818,19.5902,86000.0
2013-05-08 09:35:00,23.55,23.56,23.53,23.55,16000.0,19.5985,19.6068,19.5818,19.5985,16000.0
2013-05-08 09:40:00,23.56,23.58,23.56,23.58,7000.0,19.6068,19.6234,19.6068,19.6234,7000.0
2013-05-08 09:45:00,23.58,23.59,23.57,23.57,25000.0,19.6234,19.6318,19.6151,19.6151,25000.0
2013-05-08 09:50:00,23.57,23.59,23.56,23.59,15000.0,19.6151,19.6318,19.6068,19.6318,15000.0
2013-05-08 09:55:00,23.59,23.59,23.57,23.59,20500.0,19.6318,19.6318,19.6151,19.6318,20500.0
2013-05-08 10:00:00,23.6,23.61,23.6,23.61,3500.0,19.6401,19.6484,19.6401,19.6484,3500.0
2013-05-08 10:05:00,23.6,23.6,23.59,23.59,5000.0,19.6401,19.6401,19.6318,19.6318,5000.0
2013-05-08 10:10:00,23.59,23.61,23.59,23.59,7000.0,19.6318,19.6484,19.6318,19.6318,7000.0
2013-05-08 10:15:00,23.6,23.61,23.59,23.59,29500.0,19.6401,19.6484,19.6318,19.6318,29500.0
2013-05-08 10:20:00,23.59,23.59,23.57,23.58,16000.0,19.6318,19.6318,19.6151,19.6234,16000.0
2013-05-08 10:25:00,23.58,23.58,23.57,23.58,11000.0,19.6234,19.6234,19.6151,19.6234,11000.0
2013-05-08 10:30:00,23.58,23.59,23.57,23.59,28500.0,19.6234,19.6318,19.6151,19.6318,28500.0
2013-05-08 10:35:00,23.59,23.61,23.59,23.59,22500.0,19.6318,19.6484,19.6318,19.6318,22500.0
2013-05-08 10:40:00,23.59,23.6,23.59,23.59,34500.0,19.6318,19.6401,19.6318,19.6318,34500.0
2013-05-08 10:45:00,23.59,23.61,23.59,23.61,29500.0,19.6318,19.6484,19.6318,19.6484,29500.0
2013-05-08 10:50:00,23.6,23.62,23.6,23.61,81000.0,19.6401,19.6567,19.6401,19.6484,81000.0
2013-05-08 10:55:00,23.61,23.61,23.6,23.61,47500.0,19.6484,19.6484,19.6401,19.6484,47500.0
2013-05-08 11:00:00,23.61,23.63,23.61,23.63,39000.0,19.6484,19.6651,19.6484,19.6651,39000.0
2013-05-08 11:05:00,23.62,23.63,23.62,23.63,37500.0,19.6567,19.6651,19.6567,19.6651,37500.0
2013-05-08 11:10:00,23.63,23.64,23.63,23.64,12500.0,19.6651,19.6734,19.6651,19.6734,12500.0
2013-05-08 11:15:00,23.64,23.65,23.64,23.64,26000.0,19.6734,19.6817,19.6734,19.6734,26000.0
2013-05-08 11:20:00,23.64,23.64,23.64,23.64,18500.0,19.6734,19.6734,19.6734,19.6734,18500.0
2013-05-08 11:25:00,23.64,23.64,23.63,23.63,10000.0,19.6734,19.6734,19.6651,19.6651,10000.0
2013-05-08 11:30:00,23.63,23.63,23.63,23.63,7000.0,19.6651,19.6651,19.6651,19.6651,7000.0
2013-05-08 11:35:00,23.63,23.64,23.63,23.64,12500.0,19.6651,19.6734,19.6651,19.6734,12500.0
2013-05-08 11:40:00,23.64,23.64,23.63,23.64,9000.0,19.6734,19.6734,19.6651,19.6734,9000.0
2013-05-08 11:45:00,23.64,23.64,23.64,23.64,7000.0,19.6734,19.6734,19.6734,19.6734,7000.0
2013-05-08 11:50:00,23.64,23.64,23.64,23.64,11000.0,19.6734,19.6734,19.6734,19.6734,11000.0
2013-05-08 11:55:00,23.64,23.65,23.64,23.65,15500.0,19.6734,19.6817,19.6734,19.6817,15500.0
2013-05-08 12:00:00,23.65,23.65,23.65,23.65,14000.0,19.6817,19.6817,19.6817,19.6817,14000.0
2013-05-08 12:05:00,23.65,23.65,23.65,23.65,4000.0,19.6817,19.6817,19.6817,19.6817,4000.0
2013-05-08 12:10:00,23.65,23.65,23.65,23.65,7500.0,19.6817,19.6817,19.6817,19.6817,7500.0
2013-05-08 12:15:00,23.65,23.65,23.64,23.64,5500.0,19.6817,19.6817,19.6734,19.6734,5500.0
2013-05-08 12:20:00,23.64,23.66,23.64,23.66,29000.0,19.6734,19.69,19.6734,19.69,29000.0
2013-05-08 12:25:00,23.65,23.65,23.64,23.64,28000.0,19.6817,19.6817,19.6734,19.6734,28000.0
2013-05-08 12:30:00,23.64,23.64,23.62,23.63,11500.0,19.6734,19.6734,19.6567,19.6651,11500.0
2013-05-08 12:35:00,23.62,23.63,23.62,23.63,35500.0,19.6567,19.6651,19.6567,19.6651,35500.0
2013-05-08 12:40:00,23.64,23.64,23.64,23.64,54500.0,19.6734,19.6734,19.6734,19.6734,54500.0
2013-05-08 12:45:00,23.64,23.64,23.64,23.64,21500.0,19.6734,19.6734,19.6734,19.6734,21500.0
2013-05-08 12:50:00,23.64,23.64,23.64,23.64,3500.0,19.6734,19.6734,19.6734,19.6734,3500.0
2013-05-08 12:55:00,23.63,23.64,23.63,23.64,118500.0,19.6651,19.6734,19.6651,19.6734,118500.0
2013-05-08 13:00:00,23.64,23.65,23.64,23.65,7500.0,19.6734,19.6817,19.6734,19.6817,7500.0
2013-05-08 13:05:00,23.65,23.66,23.65,23.65,21000.0,19.6817,19.69,19.6817,19.6817,21000.0
2013-05-08 13:10:00,23.65,23.65,23.64,23.65,11000.0,19.6817,19.6817,19.6734,19.6817,11000.0
2013-05-08 13:15:00,23.65,23.65,23.65,23.65,10500.0,19.6817,19.6817,19.6817,19.6817,10500.0
2013-05-08 13:20:00,23.65,23.66,23.65,23.65,17500.0,19.6817,19.69,19.6817,19.6817,17500.0
2013-05-08 13:25:00,23.65,23.65,23.64,23.65,25500.0,19.6817,19.6817,19.6734,19.6817,25500.0
2013-05-08 13:30:00,23.65,23.65,23.65,23.65,12500.0,19.6817,19.6817,19.6817,19.6817,12500.0
2013-05-08 13:35:00,23.65,23.65,23.64,23.65,35500.0,19.6817,19.6817,19.6734,19.6817,35500.0
2013-05-08 13:40:00,23.64,23.64,23.63,23.63,17500.0,19.6734,19.6734,19.6651,19.6651,17500.0
2013-05-08 13:45:00,23.64,23.64,23.63,23.63,59000.0,19.6734,19.6734,19.6651,19.6651,59000.0
2013-05-08 13:50:00,23.63,23.63,23.62,23.63,67500.0,19.6651,19.6651,19.6567,19.6651,67500.0
2013-05-08 13:55:00,23.62,23.63,23.62,23.62,16000.0,19.6567,19.6651,19.6567,19.6567,16000.0
2013-05-08 14:00:00,23.62,23.62,23.62,23.62,8500.0,19.6567,19.6567,19.6567,19.6567,8500.0
2013-05-08 14:05:00,23.62,23.63,23.61,23.62,13500.0,19.6567,19.6651,19.6484,19.6567,13500.0
2013-05-08 14:10:00,23.62,23.62,23.61,23.61,13000.0,19.6567,19.6567,19.6484,19.6484,13000.0
2013-05-08 14:15:00,23.61,23.62,23.61,23.62,20000.0,19.6484,19.6567,19.6484,19.6567,20000.0
2013-05-08 14:20:00,23.62,23.62,23.62,23.62,11500.0,19.6567,19.6567,19.6567,19.6567,11500.0
2013-05-08 14:25:00,23.62,23.62,23.62,23.62,5000.0,19.6567,19.6567,19.6567,19.6567,5000.0
2013-05-08 14:30:00,23.61,23.61,23.59,23.59,8500.0,19.6484,19.6484,19.6318,19.6318,8500.0
2013-05-08 14:35:00,23.58,23.58,23.56,23.58,36500.0,19.6234,19.6234,19.6068,19.6234,36500.0
2013-05-08 14:40:00,23.58,23.58,23.57,23.57,6000.0,19.6234,19.6234,19.6151,19.6151,6000.0
2013-05-08 14:45:00,23.57,23.57,23.55,23.57,87500.0,19.6151,19.6151,19.5985,19.6151,87500.0
2013-05-08 14:50:00,23.58,23.59,23.57,23.58,44000.0,19.6234,19.6318,19.6151,19.6234,44000.0
2013-05-08 14:55:00,23.59,23.59,23.58,23.59,6000.0,19.6318,19.6318,19.6234,19.6318,6000.0
2013-05-08 15:00:00,23.59,23.59,23.58,23.59,28500.0,19.6318,19.6318,19.6234,19.6318,28500.0
2013-05-08 15:05:00,23.59,23.6,23.58,23.6,14000.0,19.6318,19.6401,19.6234,19.6401,14000.0
2013-05-08 15:10:00,23.6,23.62,23.59,23.62,484500.0,19.6401,19.6567,19.6318,19.6567,484500.0
2013-05-08 15:15:00,23.61,23.63,23.6,23.63,110000.0,19.6484,19.6651,19.6401,19.6651,110000.0
2013-05-08 15:20:00,23.63,23.64,23.63,23.64,4000.0,19.6651,19.6734,19.6651,19.6734,4000.0
2013-05-08 15:25:00,23.64,23.66,23.64,23.65,15500.0,19.6734,19.69,19.6734,19.6817,15500.0
2013-05-08 15:30:00,23.65,23.66,23.64,23.64,31000.0,19.6817,19.69,19.6734,19.6734,31000.0
2013-05-08 15:35:00,23.65,23.65,23.63,23.64,20500.0,19.6817,19.6817,19.6651,19.6734,20500.0
2013-05-08 15:40:00,23.64,23.65,23.64,23.65,36500.0,19.6734,19.6817,19.6734,19.6817,36500.0
2013-05-08 15:45:00,23.65,23.66,23.65,23.66,21500.0,19.6817,19.69,19.6817,19.69,21500.0
2013-05-08 15:50:00,23.66,23.67,23.66,23.66,36000.0,19.69,19.6983,19.69,19.69,36000.0
2013-05-08 15:55:00,23.66,23.7,23.66,23.7,162000.0,19.69,19.7233,19.69,19.7233,162000.0
2013-05-09 09:30:00,23.71,23.71,23.67,23.7,89500.0,19.7316,19.7316,19.6983,19.7233,89500.0
2013-05-09 09:35:00,23.7,23.71,23.69,23.7,73000.0,19.7233,19.7316,19.715,19.7233,73000.0
2013-05-09 09:40:00,23.7,23.72,23.7,23.72,33500.0,19.7233,19.74,19.7233,19.74,33500.0
2013-05-09 09:45:00,23.72,23.72,23.71,23.71,32000.0,19.74,19.74,19.7316,19.7316,32000.0
2013-05-09 09:50:00,23.69,23.7,23.69,23.7,10500.0,19.715,19.7233,19.715,19.7233,10500.0
2013-05-09 09:55:00,23.71,23.71,23.7,23.7,13000.0,19.7316,19.7316,19.7233,19.7233,13000.0
2013-05-09 10:00:00,23.71,23.71,23.69,23.69,28500.0,19.7316,19.7316,19.715,19.715,28500.0
2013-05-09 10:05:00,23.69,23.7,23.65,23.65,13500.0,19.715,19.7233,19.6817,19.6817,13500.0
2013-05-09 10:10:00,23.65,23.66,23.64,23.65,25500.0,19.6817,19.69,19.6734,19.6817,25500.0
2013-05-09 10:15:00,23.66,23.66,23.64,23.64,13500.0,19.69,19.69,19.6734,19.6734,13500.0
2013-05-09 10:20:00,23.62,23.63,23.59,23.59,30000.0,19.6567,19.6651,19.6318,19.6318,30000.0
2013-05-09 10:25:00,23.59,23.6,23.58,23.6,36000.0,19.6318,19.6401,19.6234,19.6401,36000.0
2013-05-09 10:30:00,23.59,23.61,23.59,23.61,13500.0,19.6318,19.6484,19.6318,19.6484,13500.0
2013-05-09 10:35:00,23.61,23.64,23.61,23.63,24500.0,19.6484,19.6734,19.6484,19.6651,24500.0
2013-05-09 10:40:00,23.63,23.64,23.63,23.64,11000.0,19.6651,19.6734,19.6651,19.6734,11000.0
2013-05-09 10:45:00,23.64,23.65,23.64,23.65,29500.0,19.6734,19.6817,19.6734,19.6817,29500.0
2013-05-09 10:50:00,23.65,23.66,23.65,23.65,18000.0,19.6817,19.69,19.6817,19.6817,18000.0
2013-05-09 10:55:00,23.65,23.66,23.65,23.65,18500.0,19.6817,19.69,19.6817,19.6817,18500.0
2013-05-09 11:00:00,23.65,23.68,23.65,23.67,22000.0,19.6817,19.7067,19.6817,19.6983,22000.0
2013-05-09 11:05:00,23.68,23.68,23.67,23.68,8000.0,19.7067,19.7067,19.6983,19.7067,8000.0
2013-05-09 11:10:00,23.68,23.68,23.67,23.67,14500.0,19.7067,19.7067,19.6983,19.6983,14500.0
2013-05-09 11:15:00,23.67,23.68,23.66,23.66,30500.0,19.6983,19.7067,19.69,19.69,30500.0
2013-05-09 11:20:00,23.66,23.68,23.66,23.68,25000.0,19.69,19.7067,19.69,19.7067,25000.0
2013-05-09 11:25:00,23.67,23.69,23.67,23.69,18500.0,19.6983,19.715,19.6983,19.715,18500.0
2013-05-09 11:30:00,23.69,23.69,23.67,23.67,17500.0,19.715,19.715,19.6983,19.6983,17500.0
2013-05-09 11:35:00,23.67,23.67,23.66,23.67,23500.0,19.6983,19.6983,19.69,19.6983,23500.0
2013-05-09 11:40:00,23.67,23.68,23.67,23.67,12000.0,19.6983,19.7067,19.6983,19.6983,12000.0
2013-05-09 11:45:00,23.67,23.67,23.66,23.67,22500.0,19.6983,19.6983,19.69,19.6983,22500.0
2013-05-09 11:50:00,23.67,23.67,23.66,23.66,12500.0,19.6983,19.6983,19.69,19.69,12500.0
2013-05-09 11:55:00,23.66,23.66,23.66,23.66,12500.0,19.69,19.69,19.69,19.69,12500.0
2013-05-09 12:00:00,23.66,23.66,23.66,23.66,12500.0,19.69,19.69,19.69,19.69,12500.0
2013-05-09 12:05:00,23.66,23.66,23.65,23.65,8000.0,19.69,19.69,19.6817,19.6817,8000.0
2013-05-09 12:10:00,23.66,23.66,23.65,23.66,18500.0,19.69,19.69,19.6817,19.69,18500.0
2013-05-09 12:15:00,23.65,23.66,23.65,23.66,4000.0,19.6817,19.69,19.6817,19.69,4000.0
2013-05-09 12:20:00,23.65,23.65,23.63,23.64,19000.0,19.6817,19.6817,19.6651,19.6734,19000.0
2013-05-09 12:25:00,23.65,23.65,23.64,23.64,18500.0,19.6817,19.6817,19.6734,19.6734,18500.0
2013-05-09 12:30:00,23.64,23.65,23.64,23.65,27000.0,19.6734,19.6817,19.6734,19.6817,27000.0
2013-05-09 12:35:00,23.65,23.65,23.65,23.65,500.0,19.6817,19.6817,19.6817,19.6817,500.0
2013-05-09 12:40:00,23.66,23.66,23.66,23.66,5000.0,19.69,19.69,19.69,19.69,5000.0
2013-05-09 12:45:00,23.66,23.66,23.66,23.66,7500.0,19.69,19.69,19.69,19.69,7500.0
2013-05-09 12:50:00,23.66,23.66,23.66,23.66,10000.0,19.69,19.69,19.69,19.69,10000.0
2013-05-09 12:55:00,23.66,23.67,23.66,23.67,24500.0,19.69,19.6983,19.69,19.6983,24500.0
2013-05-09 13:00:00,23.66,23.67,23.66,23.67,27000.0,19.69,19.6983,19.69,19.6983,27000.0
2013-05-09 13:05:00,23.67,23.68,23.67,23.68,3500.0,19.6983,19.7067,19.6983,19.7067,3500.0
2013-05-09 13:10:00,23.67,23.68,23.67,23.67,12000.0,19.6983,19.7067,19.6983,19.6983,12000.0
2013-05-09 13:15:00,23.67,23.68,23.67,23.68,5000.0,19.6983,19.7067,19.6983,19.7067,5000.0
2013-05-09 13:20:00,23.67,23.68,23.67,23.68,9500.0,19.6983,19.7067,19.6983,19.7067,9500.0
2013-05-09 13:25:00,23.68,23.69,23.68,23.69,35500.0,19.7067,19.715,19.7067,19.715,35500.0
2013-05-09 13:30:00,23.69,23.71,23.69,23.71,20000.0,19.715,19.7316,19.715,19.7316,20000.0
2013-05-09 13:35:00,23.71,23.72,23.71,23.71,11000.0,19.7316,19.74,19.7316,19.7316,11000.0
2013-05-09 13:40:00,23.71,23.71,23.7,23.71,8000.0,19.7316,19.7316,19.7233,19.7316,8000.0
2013-05-09 13:45:00,23.72,23.72,23.71,23.72,5500.0,19.74,19.74,19.7316,19.74,5500.0
2013-05-09 13:50:00,23.71,23.71,23.7,23.7,17000.0,19.7316,19.7316,19.7233,19.7233,17000.0
2013-05-09 13:55:00,23.7,23.72,23.7,23.71,43500.0,19.7233,19.74,19.7233,19.7316,43500.0
2013-05-09 14:00:00,23.71,23.71,23.71,23.71,20500.0,19.7316,19.7316,19.7316,19.7316,20500.0
2013-05-09 14:05:00,23.71,23.71,23.69,23.7,25500.0,19.7316,19.7316,19.715,19.7233,25500.0
2013-05-09 14:10:00,23.69,23.7,23.69,23.7,20500.0,19.715,19.7233,19.715,19.7233,20500.0
2013-05-09 14:15:00,23.7,23.7,23.7,23.7,22500.0,19.7233,19.7233,19.7233,19.7233,22500.0
2013-05-09 14:20:00,23.71,23.71,23.7,23.7,31500.0,19.7316,19.7316,19.7233,19.7233,31500.0
2013-05-09 14:25:00,23.7,23.72,23.7,23.72,15000.0,19.7233,19.74,19.7233,19.74,15000.0
2013-05-09 14:30:00,23.71,23.72,23.71,23.71,33000.0,19.7316,19.74,19.7316,19.7316,33000.0
2013-05-09 14:35:00,23.7,23.7,23.68,23.68,39500.0,19.7233,19.7233,19.7067,19.7067,39500.0
2013-05-09 14:40:00,23.68,23.68,23.67,23.68,78500.0,19.7067,19.7067,19.6983,19.7067,78500.0
2013-05-09 14:45:00,23.68,23.68,23.67,23.67,56500.0,19.7067,19.7067,19.6983,19.6983,56500.0
2013-05-09 14:50:00,23.67,23.67,23.65,23.66,34500.0,19.6983,19.6983,19.6817,19.69,34500.0
2013-05-09 14:55:00,23.66,23.66,23.62,23.62,24500.0,19.69,19.69,19.6567,19.6567,24500.0
2013-05-09 15:00:00,23.62,23.63,23.58,23.62,68500.0,19.6567,19.6651,19.6234,19.6567,68500.0
2013-05-09 15:05:00,23.61,23.64,23.61,23.63,155000.0,19.6484,19.6734,19.6484,19.6651,155000.0
2013-05-09 15:10:00,23.64,23.65,23.63,23.63,9000.0,19.6734,19.6817,19.6651,19.6651,9000.0
2013-05-09 15:15:00,23.62,23.65,23.62,23.65,45000.0,19.6567,19.6817,19.6567,19.6817,45000.0
2013-05-09 15:20:00,23.65,23.67,23.64,23.67,40500.0,19.6817,19.6983,19.6734,19.6983,40500.0
2013-05-09 15:25:00,23.67,23.67,23.66,23.66,28000.0,19.6983,19.6983,19.69,19.69,28000.0
2013-05-09 15:30:00,23.67,23.68,23.66,23.66,5500.0,19.6983,19.7067,19.69,19.69,5500.0
2013-05-09 15:35:00,23.66,23.67,23.64,23.64,34500.0,19.69,19.6983,19.6734,19.6734,34500.0
2013-05-09 15:40:00,23.64,23.65,23.63,23.63,41500.0,19.6734,19.6817,19.6651,19.6651,41500.0
2013-05-09 15:45:00,23.63,23.63,23.61,23.62,69500.0,19.6651,19.6651,19.6484,19.6567,69500.0
2013-05-09 15:50:00,23.62,23.62,23.59,23.6,40000.0,19.6567,19.6567,19.6318,19.6401,40000.0
2013-05-09 15:55:00,23.6,23.62,23.59,23.62,170500.0,19.6401,19.6567,19.6318,19.6567,170500.0
2013-05-10 09:30:00,23.66,23.66,23.62,23.66,81000.0,19.69,19.69,19.6567,19.69,81000.0
2013-05-10 09:35:00,23.66,23.69,23.66,23.68,48000.0,19.69,19.715,19.69,19.7067,48000.0
2013-05-10 09:40:00,23.68,23.68,23.62,23.63,38000.0,19.7067,19.7067,19.6567,19.6651,38000.0
2013-05-10 09:45:00,23.62,23.64,23.62,23.64,18000.0,19.6567,19.6734,19.6567,19.6734,18000.0
2013-05-10 09:50:00,23.63,23.64,23.62,23.63,39500.0,19.6651,19.6734,19.6567,19.6651,39500.0
2013-05-10 09:55:00,23.63,23.67,23.63,23.67,29500.0,19.6651,19.6983,19.6651,19.6983,29500.0
2013-05-10 10:00:00,23.68,23.7,23.68,23.69,31500.0,19.7067,19.7233,19.7067,19.715,31500.0
2013-05-10 10:05:00,23.69,23.69,23.67,23.68,19500.0,19.715,19.715,19.6983,19.7067,19500.0
2013-05-10 10:10:00,23.68,23.69,23.67,23.69,40500.0,19.7067,19.715,19.6983,19.715,40500.0
2013-05-10 10:15:00,23.69,23.71,23.68,23.7,55500.0,19.715,19.7316,19.7067,19.7233,55500.0
2013-05-10 10:20:00,23.7,23.7,23.68,23.69,27000.0,19.7233,19.7233,19.7067,19.715,27000.0
2013-05-10 10:25:00,23.68,23.69,23.68,23.69,15000.0,19.7067,19.715,19.7067,19.715,15000.0
2013-05-10 10:30:00,23.68,23.68,23.64,23.64,42000.0,19.7067,19.7067,19.6734,19.6734,42000.0
2013-05-10 10:35:00,23.64,23.65,23.62,23.64,35000.0,19.6734,19.6817,19.6567,19.6734,35000.0
2013-05-10 10:40:00,23.63,23.66,23.63,23.66,59000.0,19.6651,19.69,19.6651,19.69,59000.0
2013-05-10 10:45:00,23.66,23.67,23.65,23.66,24500.0,19.69,19.6983,19.6817,19.69,24500.0
2013-05-10 10:50:00,23.67,23.67,23.66,23.67,54500.0,19.6983,19.6983,19.69,19.6983,54500.0
2013-05-10 10:55:00,23.67,23.69,23.66,23.68,16000.0,19.6983,19.715,19.69,19.7067,16000.0
2013-05-10 11:00:00,23.68,23.68,23.67,23.67,118500.0,19.7067,19.7067,19.6983,19.6983,118500.0
2013-05-10 11:05:00,23.67,23.7,23.67,23.69,34500.0,19.6983,19.7233,19.6983,19.715,34500.0
2013-05-10 11:10:00,23.69,23.7,23.69,23.69,35500.0,19.715,19.7233,19.715,19.715,35500.0
2013-05-10 11:15:00,23.69,23.69,23.68,23.69,51000.0,19.715,19.715,19.7067,19.715,51000.0
2013-05-10 11:20:00,23.69,23.69,23.67,23.67,37500.0,19.715,19.715,19.6983,19.6983,37500.0
2013-05-10 11:25:00,23.67,23.7,23.67,23.7,39000.0,19.6983,19.7233,19.6983,19.7233,39000.0
2013-05-10 11:30:00,23.7,23.72,23.7,23.71,51000.0,19.7233,19.74,19.7233,19.7316,51000.0
2013-05-10 11:35:00,23.71,23.72,23.71,23.71,53000.0,19.7316,19.74,19.7316,19.7316,53000.0
2013-05-10 11:40:00,23.72,23.72,23.7,23.71,69500.0,19.74,19.74,19.7233,19.7316,69500.0
2013-05-10 11:45:00,23.71,23.71,23.69,23.7,82500.0,19.7316,19.7316,19.715,19.7233,82500.0
2013-05-10 11:50:00,23.69,23.69,23.68,23.68,20500.0,19.715,19.715,19.7067,19.7067,20500.0
2013-05-10 11:55:00,23.67,23.69,23.67,23.67,12500.0,19.6983,19.715,19.6983,19.6983,12500.0
2013-05-10 12:00:00,23.67,23.68,23.67,23.67,13500.0,19.6983,19.7067,19.6983,19.6983,13500.0
2013-05-10 12:05:00,23.67,23.67,23.65,23.65,54000.0,19.6983,19.6983,19.6817,19.6817,54000.0
2013-05-10 12:10:00,23.65,23.67,23.65,23.67,26000.0,19.6817,19.6983,19.6817,19.6983,26000.0
2013-05-10 12:15:00,23.67,23.67,23.67,23.67,13000.0,19.6983,19.6983,19.6983,19.6983,13000.0
2013-05-10 12:20:00,23.67,23.68,23.67,23.67,9500.0,19.6983,19.7067,19.6983,19.6983,9500.0
2013-05-10 12:25:00,23.67,23.68,23.67,23.68,18500.0,19.6983,19.7067,19.6983,19.7067,18500.0
2013-05-10 12:30:00,23.68,23.69,23.68,23.69,70500.0,19.7067,19.715,19.7067,19.715,70500.0
2013-05-10 12:35:00,23.69,23.69,23.68,23.69,12500.0,19.715,19.715,19.7067,19.715,12500.0
2013-05-10 12:40:00,23.69,23.7,23.68,23.7,89500.0,19.715,19.7233,19.7067,19.7233,89500.0
2013-05-10 12:45:00,23.7,23.71,23.69,23.69,16000.0,19.7233,19.7316,19.715,19.715,16000.0
2013-05-10 12:50:00,23.7,23.71,23.7,23.7,34500.0,19.7233,19.7316,19.7233,19.7233,34500.0
2013-05-10 12:55:00,23.7,23.71,23.7,23.7,30500.0,19.7233,19.7316,19.7233,19.7233,30500.0
2013-05-10 13:00:00,23.7,23.71,23.7,23.71,19000.0,19.7233,19.7316,19.7233,19.7316,19000.0
2013-05-10 13:05:00,23.71,23.74,23.71,23.74,25500.0,19.7316,19.7566,19.7316,19.7566,25500.0
2013-05-10 13:10:00,23.74,23.74,23.73,23.73,15000.0,19.7566,19.7566,19.7483,19.7483,15000.0
2013-05-10 13:15:00,23.73,23.73,23.73,23.73,11500.0,19.7483,19.7483,19.7483,19.7483,11500.0
2013-05-10 13:20:00,23.73,23.73,23.73,23.73,5000.0,19.7483,19.7483,19.7483,19.7483,5000.0
2013-05-10 13:25:00,23.73,23.75,23.73,23.74,36500.0,19.7483,19.7649,19.7483,19.7566,36500.0
2013-05-10 13:30:00,23.74,23.74,23.73,23.73,11500.0,19.7566,19.7566,19.7483,19.7483,11500.0
2013-05-10 13:35:00,23.73,23.73,23.73,23.73,23000.0,19.7483,19.7483,19.7483,19.7483,23000.0
2013-05-10 13:40:00,23.73,23.73,23.73,23.73,24000.0,19.7483,19.7483,19.7483,19.7483,24000.0
2013-05-10 13:45:00,23.73,23.74,23.73,23.74,46000.0,19.7483,19.7566,19.7483,19.7566,46000.0
2013-05-10 13:50:00,23.73,23.74,23.73,23.74,25000.0,19.7483,19.7566,19.7483,19.7566,25000.0
2013-05-10 13:55:00,23.73,23.74,23.72,23.72,10500.0,19.7483,19.7566,19.74,19.74,10500.0
2013-05-10 14:00:00,23.72,23.73,23.72,23.73,11000.0,19.74,19.7483,19.74,19.7483,11000.0
2013-05-10 14:05:00,23.73,23.75,23.73,23.74,12500.0,19.7483,19.7649,19.7483,19.7566,12500.0
2013-05-10 14:10:00,23.75,23.75,23.74,23.74,29000.0,19.7649,19.7649,19.7566,19.7566,29000.0
2013-05-10 14:15:00,23.75,23.75,23.74,23.74,51500.0,19.7649,19.7649,19.7566,19.7566,51500.0
2013-05-10 14:20:00,23.75,23.75,23.75,23.75,26500.0,19.7649,19.7649,19.7649,19.7649,26500.0
2013-05-10 14:25:00,23.75,23.76,23.75,23.76,9000.0,19.7649,19.7732,19.7649,19.7732,9000.0
2013-05-10 14:30:00,23.75,23.76,23.75,23.76,55000.0,19.7649,19.7732,19.7649,19.7732,55000.0
2013-05-10 14:35:00,23.75,23.75,23.74,23.74,11500.0,19.7649,19.7649,19.7566,19.7566,11500.0
2013-05-10 14:40:00,23.73,23.74,23.73,23.74,36000.0,19.7483,19.7566,19.7483,19.7566,36000.0
2013-05-10 14:45:00,23.75,23.75,23.75,23.75,22000.0,19.7649,19.7649,19.7649,19.7649,22000.0
2013-05-10 14:50:00,23.75,23.75,23.75,23.75,7500.0,19.7649,19.7649,19.7649,19.7649,7500.0
2013-05-10 14:55:00,23.75,23.75,23.73,23.73,7000.0,19.7649,19.7649,19.7483,19.7483,7000.0
2013-05-10 15:00:00,23.74,23.74,23.74,23.74,8000.0,19.7566,19.7566,19.7566,19.7566,8000.0
2013-05-10 15:05:00,23.74,23.75,23.74,23.75,11500.0,19.7566,19.7649,19.7566,19.7649,11500.0
2013-05-10 15:10:00,23.75,23.75,23.74,23.75,20000.0,19.7649,19.7649,19.7566,19.7649,20000.0
2013-05-10 15:15:00,23.75,23.75,23.74,23.74,13500.0,19.7649,19.7649,19.7566,19.7566,13500.0
2013-05-10 15:20:00,23.74,23.75,23.74,23.75,13500.0,19.7566,19.7649,19.7566,19.7649,13500.0
2013-05-10 15:25:00,23.75,23.75,23.74,23.75,26000.0,19.7649,19.7649,19.7566,19.7649,26000.0
2013-05-10 15:30:00,23.75,23.75,23.75,23.75,17500.0,19.7649,19.7649,19.7649,19.7649,17500.0
2013-05-10 15:35:00,23.75,23.75,23.74,23.74,25500.0,19.7649,19.7649,19.7566,19.7566,25500.0
2013-05-10 15:40:00,23.75,23.76,23.75,23.76,24000.0,19.7649,19.7732,19.7649,19.7732,24000.0
2013-05-10 15:45:00,23.76,23.77,23.76,23.77,30000.0,19.7732,19.7816,19.7732,19.7816,30000.0
2013-05-10 15:50:00,23.77,23.77,23.76,23.77,32500.0,19.7816,19.7816,19.7732,19.7816,32500.0
2013-05-10 15:55:00,23.77,23.77,23.76,23.77,350000.0,19.7816,19.7816,19.7732,19.7816,350000.0
2013-05-13 09:30:00,23.73,23.73,23.7,23.72,82500.0,19.7483,19.7483,19.7233,19.74,82500.0
2013-05-13 09:35:00,23.73,23.73,23.71,23.72,10500.0,19.7483,19.7483,19.7316,19.74,10500.0
2013-05-13 09:40:00,23.73,23.73,23.7,23.7,18500.0,19.7483,19.7483,19.7233,19.7233,18500.0
2013-05-13 09:45:00,23.7,23.71,23.7,23.71,5000.0,19.7233,19.7316,19.7233,19.7316,5000.0
2013-05-13 09:50:00,23.71,23.71,23.66,23.66,42500.0,19.7316,19.7316,19.69,19.69,42500.0
2013-05-13 09:55:00,23.65,23.66,23.65,23.66,14000.0,19.6817,19.69,19.6817,19.69,14000.0
2013-05-13 10:00:00,23.66,23.68,23.66,23.66,24500.0,19.69,19.7067,19.69,19.69,24500.0
2013-05-13 10:05:00,23.66,23.73,23.66,23.73,20500.0,19.69,19.7483,19.69,19.7483,20500.0
2013-05-13 10:10:00,23.72,23.75,23.72,23.75,31000.0,19.74,19.7649,19.74,19.7649,31000.0
2013-05-13 10:15:00,23.75,23.75,23.71,23.71,8000.0,19.7649,19.7649,19.7316,19.7316,8000.0
2013-05-13 10:20:00,23.71,23.71,23.67,23.67,8000.0,19.7316,19.7316,19.6983,19.6983,8000.0
2013-05-13 10:25:00,23.67,23.7,23.66,23.7,10500.0,19.6983,19.7233,19.69,19.7233,10500.0
2013-05-13 10:30:00,23.68,23.7,23.68,23.7,11500.0,19.7067,19.7233,19.7067,19.7233,11500.0
2013-05-13 10:35:00,23.7,23.72,23.7,23.7,17500.0,19.7233,19.74,19.7233,19.7233,17500.0
2013-05-13 10:40:00,23.71,23.72,23.71,23.72,120000.0,19.7316,19.74,19.7316,19.74,120000.0
2013-05-13 10:45:00,23.71,23.72,23.71,23.72,16000.0,19.7316,19.74,19.7316,19.74,16000.0
2013-05-13 10:50:00,23.72,23.72,23.7,23.71,31000.0,19.74,19.74,19.7233,19.7316,31000.0
2013-05-13 10:55:00,23.71,23.71,23.7,23.7,39500.0,19.7316,19.7316,19.7233,19.7233,39500.0
2013-05-13 11:00:00,23.69,23.7,23.69,23.69,7000.0,19.715,19.7233,19.715,19.715,7000.0
2013-05-13 11:05:00,23.68,23.7,23.68,23.7,35000.0,19.7067,19.7233,19.7067,19.7233,35000.0
2013-05-13 11:10:00,23.69,23.71,23.69,23.71,12000.0,19.715,19.7316,19.715,19.7316,12000.0
2013-05-13 11:15:00,23.71,23.71,23.69,23.69,11000.0,19.7316,19.7316,19.715,19.715,11000.0
2013-05-13 11:20:00,23.69,23.7,23.68,23.69,9000.0,19.715,19.7233,19.7067,19.715,9000.0
2013-05-13 11:25:00,23.67,23.69,23.67,23.69,28000.0,19.6983,19.715,19.6983,19.715,28000.0
2013-05-13 11:30:00,23.69,23.71,23.69,23.7,14000.0,19.715,19.7316,19.715,19.7233,14000.0
2013-05-13 11:35:00,23.7,23.72,23.7,23.72,11500.0,19.7233,19.74,19.7233,19.74,11500.0
2013-05-13 11:40:00,23.72,23.73,23.71,23.72,37500.0,19.74,19.7483,19.7316,19.74,37500.0
2013-05-13 11:45:00,23.72,23.74,23.72,23.74,9000.0,19.74,19.7566,19.74,19.7566,9000.0
2013-05-13 11:50:00,23.74,23.75,23.74,23.74,15500.0,19.7566,19.7649,19.7566,19.7566,15500.0
2013-05-13 11:55:00,23.74,23.75,23.74,23.75,61000.0,19.7566,19.7649,19.7566,19.7649,61000.0
2013-05-13 12:00:00,23.75,23.76,23.75,23.76,40500.0,19.7649,19.7732,19.7649,19.7732,40500.0
2013-05-13 12:05:00,23.76,23.77,23.76,23.77,6000.0,19.7732,19.7816,19.7732,19.7816,6000.0
2013-05-13 12:10:00,23.77,23.78,23.77,23.78,46000.0,19.7816,19.7899,19.7816,19.7899,46000.0
2013-05-13 12:15:00,23.78,23.78,23.78,23.78,10500.0,19.7899,19.7899,19.7899,19.7899,10500.0
2013-05-13 12:20:00,23.78,23.78,23.77,23.78,27500.0,19.7899,19.7899,19.7816,19.7899,27500.0
2013-05-13 12:25:00,23.77,23.77,23.76,23.76,10000.0,19.7816,19.7816,19.7732,19.7732,10000.0
2013-05-13 12:30:00,23.76,23.76,23.75,23.76,14000.0,19.7732,19.7732,19.7649,19.7732,14000.0
2013-05-13 12:35:00,23.75,23.75,23.74,23.74,4500.0,19.7649,19.7649,19.7566,19.7566,4500.0
2013-05-13 12:40:00,23.75,23.75,23.75,23.75,4500.0,19.7649,19.7649,19.7649,19.7649,4500.0
2013-05-13 12:45:00,23.74,23.75,23.74,23.75,10000.0,19.7566,19.7649,19.7566,19.7649,10000.0
2013-05-13 12:50:00,23.75,23.75,23.74,23.74,13500.0,19.7649,19.7649,19.7566,19.7566,13500.0
2013-05-13 12:55:00,23.74,23.75,23.74,23.75,2500.0,19.7566,19.7649,19.7566,19.7649,2500.0
2013-05-13 13:00:00,23.75,23.76,23.75,23.75,17000.0,19.7649,19.7732,19.7649,19.7649,17000.0
2013-05-13 13:05:00,23.75,23.76,23.75,23.75,14500.0,19.7649,19.7732,19.7649,19.7649,14500.0
2013-05-13 13:10:00,23.75,23.75,23.75,23.75,24000.0,19.7649,19.7649,19.7649,19.7649,24000.0
2013-05-13 13:15:00,23.75,23.76,23.75,23.76,23500.0,19.7649,19.7732,19.7649,19.7732,23500.0
2013-05-13 13:20:00,23.76,23.76,23.75,23.75,5000.0,19.7732,19.7732,19.7649,19.7649,5000.0
2013-05-13 13:25:00,23.75,23.75,23.73,23.73,6000.0,19.7649,19.7649,19.7483,19.7483,6000.0
2013-05-13 13:30:00,23.73,23.73,23.72,23.72,20500.0,19.7483,19.7483,19.74,19.74,20500.0
2013-05-13 13:35:00,23.72,23.72,23.71,23.71,6500.0,19.74,19.74,19.7316,19.7316,6500.0
2013-05-13 13:40:00,23.71,23.71,23.7,23.7,8500.0,19.7316,19.7316,19.7233,19.7233,8500.0
2013-05-13 13:45:00,23.7,23.7,23.7,23.7,4000.0,19.7233,19.7233,19.7233,19.7233,4000.0
2013-05-13 13:50:00,23.7,23.71,23.7,23.71,2500.0,19.7233,19.7316,19.7233,19.7316,2500.0
2013-05-13 13:55:00,23.71,23.71,23.71,23.71,5000.0,19.7316,19.7316,19.7316,19.7316,5000.0
2013-05-13 14:00:00,23.71,23.72,23.7,23.72,12500.0,19.7316,19.74,19.7233,19.74,12500.0
2013-05-13 14:05:00,23.71,23.71,23.71,23.71,4500.0,19.7316,19.7316,19.7316,19.7316,4500.0
2013-05-13 14:10:00,23.71,23.71,23.7,23.7,8500.0,19.7316,19.7316,19.7233,19.7233,8500.0
2013-05-13 14:15:00,23.7,23.71,23.7,23.7,8500.0,19.7233,19.7316,19.7233,19.7233,8500.0
2013-05-13 14:20:00,23.7,23.71,23.7,23.71,10500.0,19.7233,19.7316,19.7233,19.7316,10500.0
2013-05-13 14:25:00,23.71,23.72,23.71,23.71,7500.0,19.7316,19.74,19.7316,19.7316,7500.0
2013-05-13 14:30:00,23.71,23.73,23.71,23.73,13000.0,19.7316,19.7483,19.7316,19.7483,13000.0
2013-05-13 14:35:00,23.73,23.73,23.72,23.73,80500.0,19.7483,19.7483,19.74,19.7483,80500.0
2013-05-13 14:40:00,23.73,23.73,23.72,23.72,8000.0,19.7483,19.7483,19.74,19.74,8000.0
2013-05-13 14:45:00,23.72,23.72,23.72,23.72,3000.0,19.74,19.74,19.74,19.74,3000.0
2013-05-13 14:50:00,23.72,23.73,23.72,23.73,6000.0,19.74,19.7483,19.74,19.7483,6000.0
2013-05-13 14:55:00,23.73,23.73,23.73,23.73,12500.0,19.7483,19.7483,19.7483,19.7483,12500.0
2013-05-13 15:00:00,23.74,23.74,23.73,23.73,7500.0,19.7566,19.7566,19.7483,19.7483,7500.0
2013-05-13 15:05:00,23.72,23.72,23.72,23.72,15000.0,19.74,19.74,19.74,19.74,15000.0
2013-05-13 15:10:00,23.71,23.71,23.7,23.7,10500.0,19.7316,19.7316,19.7233,19.7233,10500.0
2013-05-13 15:15:00,23.7,23.71,23.69,23.71,25500.0,19.7233,19.7316,19.715,19.7316,25500.0
2013-05-13 15:20:00,23.71,23.71,23.7,23.7,14000.0,19.7316,19.7316,19.7233,19.7233,14000.0
2013-05-13 15:25:00,23.7,23.71,23.7,23.7,35500.0,19.7233,19.7316,19.7233,19.7233,35500.0
2013-05-13 15:30:00,23.71,23.71,23.7,23.71,11500.0,19.7316,19.7316,19.7233,19.7316,11500.0
2013-05-13 15:35:00,23.71,23.73,23.71,23.73,76000.0,19.7316,19.7483,19.7316,19.7483,76000.0
2013-05-13 15:40:00,23.73,23.73,23.72,23.72,7000.0,19.7483,19.7483,19.74,19.74,7000.0
2013-05-13 15:45:00,23.72,23.72,23.71,23.71,20000.0,19.74,19.74,19.7316,19.7316,20000.0
2013-05-13 15:50:00,23.71,23.72,23.7,23.72,30500.0,19.7316,19.74,19.7233,19.74,30500.0
2013-05-13 15:55:00,23.72,23.73,23.71,23.73,129000.0,19.74,19.7483,19.7316,19.7483,129000.0
2013-05-14 09:30:00,23.75,23.8,23.75,23.8,161500.0,19.7649,19.8065,19.7649,19.8065,161500.0
2013-05-14 09:35:00,23.8,23.83,23.8,23.81,72000.0,19.8065,19.8315,19.8065,19.8149,72000.0
2013-05-14 09:40:00,23.82,23.83,23.82,23.82,13500.0,19.8232,19.8315,19.8232,19.8232,13500.0
2013-05-14 09:45:00,23.82,23.83,23.82,23.83,4500.0,19.8232,19.8315,19.8232,19.8315,4500.0
2013-05-14 09:50:00,23.83,23.85,23.83,23.84,13500.0,19.8315,19.8481,19.8315,19.8398,13500.0
2013-05-14 09:55:00,23.85,23.85,23.84,23.85,21500.0,19.8481,19.8481,19.8398,19.8481,21500.0
2013-05-14 10:00:00,23.86,23.86,23.85,23.86,10500.0,19.8565,19.8565,19.8481,19.8565,10500.0
2013-05-14 10:05:00,23.87,23.88,23.86,23.88,50500.0,19.8648,19.8731,19.8565,19.8731,50500.0
2013-05-14 10:10:00,23.87,23.89,23.87,23.88,31500.0,19.8648,19.8814,19.8648,19.8731,31500.0
2013-05-14 10:15:00,23.89,23.9,23.88,23.89,26500.0,19.8814,19.8898,19.8731,19.8814,26500.0
2013-05-14 10:20:00,23.89,23.89,23.87,23.88,27000.0,19.8814,19.8814,19.8648,19.8731,27000.0
2013-05-14 10:25:00,23.88,23.9,23.88,23.9,36500.0,19.8731,19.8898,19.8731,19.8898,36500.0
2013-05-14 10:30:00,23.9,23.91,23.9,23.91,37500.0,19.8898,19.8981,19.8898,19.8981,37500.0
2013-05-14 10:35:00,23.91,23.93,23.91,23.93,56500.0,19.8981,19.9147,19.8981,19.9147,56500.0
2013-05-14 10:40:00,23.93,23.93,23.92,23.93,26500.0,19.9147,19.9147,19.9064,19.9147,26500.0
2013-05-14 10:45:00,23.92,23.94,23.92,23.93,41000.0,19.9064,19.923,19.9064,19.9147,41000.0
2013-05-14 10:50:00,23.93,23.94,23.93,23.94,9500.0,19.9147,19.923,19.9147,19.923,9500.0
2013-05-14 10:55:00,23.94,23.94,23.93,23.93,3000.0,19.923,19.923,19.9147,19.9147,3000.0
2013-05-14 11:00:00,23.94,23.94,23.93,23.94,13000.0,19.923,19.923,19.9147,19.923,13000.0
2013-05-14 11:05:00,23.94,23.94,23.94,23.94,11000.0,19.923,19.923,19.923,19.923,11000.0
2013-05-14 11:10:00,23.93,23.94,23.93,23.93,22000.0,19.9147,19.923,19.9147,19.9147,22000.0
2013-05-14 11:15:00,23.93,23.94,23.93,23.94,14500.0,19.9147,19.923,19.9147,19.923,14500.0
2013-05-14 11:20:00,23.94,23.95,23.93,23.94,91000.0,19.923,19.9314,19.9147,19.923,91000.0
2013-05-14 11:25:00,23.94,23.95,23.94,23.95,49500.0,19.923,19.9314,19.923,19.9314,49500.0
2013-05-14 11:30:00,23.95,23.96,23.95,23.95,33000.0,19.9314,19.9397,19.9314,19.9314,33000.0
2013-05-14 11:35:00,23.95,23.96,23.95,23.96,278500.0,19.9314,19.9397,19.9314,19.9397,278500.0
2013-05-14 11:40:00,23.96,23.96,23.95,23.96,15000.0,19.9397,19.9397,19.9314,19.9397,15000.0
2013-05-14 11:45:00,23.96,23.97,23.96,23.96,55500.0,19.9397,19.948,19.9397,19.9397,55500.0
2013-05-14 11:50:00,23.96,23.96,23.95,23.96,11500.0,19.9397,19.9397,19.9314,19.9397,11500.0
2013-05-14 11:55:00,23.96,23.97,23.96,23.97,42500.0,19.9397,19.948,19.9397,19.948,42500.0
2013-05-14 12:00:00,23.96,23.97,23.96,23.96,19000.0,19.9397,19.948,19.9397,19.9397,19000.0
2013-05-14 12:05:00,23.96,23.96,23.96,23.96,12000.0,19.9397,19.9397,19.9397,19.9397,12000.0
2013-05-14 12:10:00,23.96,23.97,23.96,23.97,22000.0,19.9397,19.948,19.9397,19.948,22000.0
2013-05-14 12:15:00,23.97,23.98,23.97,23.98,17000.0,19.948,19.9563,19.948,19.9563,17000.0
2013-05-14 12:20:00,23.97,23.98,23.97,23.97,8500.0,19.948,19.9563,19.948,19.948,8500.0
2013-05-14 12:25:00,23.96,23.97,23.95,23.96,172000.0,19.9397,19.948,19.9314,19.9397,172000.0
2013-05-14 12:30:00,23.96,23.96,23.96,23.96,27000.0,19.9397,19.9397,19.9397,19.9397,27000.0
2013-05-14 12:35:00,23.95,23.96,23.95,23.96,35000.0,19.9314,19.9397,19.9314,19.9397,35000.0
2013-05-14 12:40:00,23.96,23.97,23.96,23.96,4000.0,19.9397,19.948,19.9397,19.9397,4000.0
2013-05-14 12:45:00,23.96,23.96,23.95,23.95,13000.0,19.9397,19.9397,19.9314,19.9314,13000.0
2013-05-14 12:50:00,23.96,23.96,23.96,23.96,1500.0,19.9397,19.9397,19.9397,19.9397,1500.0
2013-05-14 12:55:00,23.96,23.96,23.95,23.96,8500.0,19.9397,19.9397,19.9314,19.9397,8500.0
2013-05-14 13:00:00,23.96,23.97,23.95,23.96,11000.0,19.9397,19.948,19.9314,19.9397,11000.0
2013-05-14 13:05:00,23.97,23.97,23.96,23.96,6500.0,19.948,19.948,19.9397,19.9397,6500.0
2013-05-14 13:10:00,23.97,23.97,23.96,23.96,17000.0,19.948,19.948,19.9397,19.9397,17000.0
2013-05-14 13:15:00,23.96,23.96,23.95,23.96,17500.0,19.9397,19.9397,19.9314,19.9397,17500.0
2013-05-14 13:20:00,23.96,23.96,23.96,23.96,8000.0,19.9397,19.9397,19.9397,19.9397,8000.0
2013-05-14 13:25:00,23.96,23.96,23.96,23.96,7000.0,19.9397,19.9397,19.9397,19.9397,7000.0
2013-05-14 13:30:00,23.97,23.97,23.96,23.96,12500.0,19.948,19.948,19.9397,19.9397,12500.0
2013-05-14 13:35:00,23.97,23.97,23.97,23.97,18500.0,19.948,19.948,19.948,19.948,18500.0
2013-05-14 13:40:00,23.97,23.97,23.96,23.96,12000.0,19.948,19.948,19.9397,19.9397,12000.0
2013-05-14 13:45:00,23.97,23.97,23.96,23.96,10000.0,19.948,19.948,19.9397,19.9397,10000.0
2013-05-14 13:50:00,23.96,23.96,23.94,23.95,19000.0,19.9397,19.9397,19.923,19.9314,19000.0
2013-05-14 13:55:00,23.94,23.94,23.93,23.94,10500.0,19.923,19.923,19.9147,19.923,10500.0
2013-05-14 14:00:00,23.94,23.94,23.92,23.92,39500.0,19.923,19.923,19.9064,19.9064,39500.0
2013-05-14 14:05:00,23.93,23.94,23.93,23.93,18000.0,19.9147,19.923,19.9147,19.9147,18000.0
2013-05-14 14:10:00,23.94,23.95,23.94,23.95,20500.0,19.923,19.9314,19.923,19.9314,20500.0
2013-05-14 14:15:00,23.95,23.95,23.94,23.94,6500.0,19.9314,19.9314,19.923,19.923,6500.0
2013-05-14 14:20:00,23.94,23.94,23.93,23.93,18000.0,19.923,19.923,19.9147,19.9147,18000.0
2013-05-14 14:25:00,23.93,23.94,23.93,23.94,13500.0,19.9147,19.923,19.9147,19.923,13500.0
2013-05-14 14:30:00,23.94,23.95,23.94,23.94,19500.0,19.923,19.9314,19.923,19.923,19500.0
2013-05-14 14:35:00,23.94,23.96,23.94,23.95,37500.0,19.923,19.9397,19.923,19.9314,37500.0
2013-05-14 14:40:00,23.95,23.95,23.94,23.94,18000.0,19.9314,19.9314,19.923,19.923,18000.0
2013-05-14 14:45:00,23.94,23.95,23.94,23.94,14000.0,19.923,19.9314,19.923,19.923,14000.0
2013-05-14 14:50:00,23.94,23.94,23.92,23.93,24500.0,19.923,19.923,19.9064,19.9147,24500.0
2013-05-14 14:55:00,23.93,23.93,23.92,23.92,14500.0,19.9147,19.9147,19.9064,19.9064,14500.0
2013-05-14 15:00:00,23.92,23.95,23.92,23.94,22500.0,19.9064,19.9314,19.9064,19.923,22500.0
2013-05-14 15:05:00,23.94,23.94,23.93,23.94,16000.0,19.923,19.923,19.9147,19.923,16000.0
2013-05-14 15:10:00,23.94,23.96,23.94,23.96,36000.0,19.923,19.9397,19.923,19.9397,36000.0
2013-05-14 15:15:00,23.95,23.95,23.94,23.95,14500.0,19.9314,19.9314,19.923,19.9314,14500.0
2013-05-14 15:20:00,23.95,23.96,23.95,23.95,16000.0,19.9314,19.9397,19.9314,19.9314,16000.0
2013-05-14 15:25:00,23.95,23.95,23.94,23.95,27500.0,19.9314,19.9314,19.923,19.9314,27500.0
2013-05-14 15:30:00,23.95,23.97,23.94,23.97,28000.0,19.9314,19.948,19.923,19.948,28000.0
2013-05-14 15:35:00,23.97,23.97,23.97,23.97,14000.0,19.948,19.948,19.948,19.948,14000.0
2013-05-14 15:40:00,23.97,23.97,23.97,23.97,5500.0,19.948,19.948,19.948,19.948,5500.0
2013-05-14 15:45:00,23.98,23.99,23.97,23.99,7500.0,19.9563,19.9647,19.948,19.9647,7500.0
2013-05-14 15:50:00,23.99,23.99,23.98,23.98,30000.0,19.9647,19.9647,19.9563,19.9563,30000.0
2013-05-14 15:55:00,23.98,23.99,23.97,23.99,124000.0,19.9563,19.9647,19.948,19.9647,124000.0
2013-05-15 09:30:00,23.95,23.96,23.93,23.96,68500.0,19.9314,19.9397,19.9147,19.9397,68500.0
2013-05-15 09:35:00,23.97,23.97,23.95,23.95,28000.0,19.948,19.948,19.9314,19.9314,28000.0
2013-05-15 09:40:00,23.96,23.97,23.95,23.95,23500.0,19.9397,19.948,19.9314,19.9314,23500.0
2013-05-15 09:45:00,23.94,23.96,23.94,23.96,14000.0,19.923,19.9397,19.923,19.9397,14000.0
2013-05-15 09:50:00,23.95,23.97,23.95,23.97,8000.0,19.9314,19.948,19.9314,19.948,8000.0
2013-05-15 09:55:00,23.96,23.98,23.96,23.97,21000.0,19.9397,19.9563,19.9397,19.948,21000.0
2013-05-15 10:00:00,23.99,24.01,23.99,24.01,12500.0,19.9647,19.9813,19.9647,19.9813,12500.0
2013-05-15 10:05:00,24.0,24.01,24.0,24.0,15500.0,19.973,19.9813,19.973,19.973,15500.0
2013-05-15 10:10:00,23.98,23.98,23.96,23.97,42000.0,19.9563,19.9563,19.9397,19.948,42000.0
2013-05-15 10:15:00,23.96,23.98,23.95,23.98,24000.0,19.9397,19.9563,19.9314,19.9563,24000.0
2013-05-15 10:20:00,23.98,23.99,23.97,23.98,20500.0,19.9563,19.9647,19.948,19.9563,20500.0
2013-05-15 10:25:00,23.98,23.99,23.97,23.99,24500.0,19.9563,19.9647,19.948,19.9647,24500.0
2013-05-15 10:30:00,23.98,24.0,23.98,24.0,26000.0,19.9563,19.973,19.9563,19.973,26000.0
2013-05-15 10:35:00,24.0,24.01,24.0,24.01,41500.0,19.973,19.9813,19.973,19.9813,41500.0
2013-05-15 10:40:00,24.01,24.01,23.97,23.97,49500.0,19.9813,19.9813,19.948,19.948,49500.0
2013-05-15 10:45:00,23.96,23.98,23.96,23.98,49000.0,19.9397,19.9563,19.9397,19.9563,49000.0
2013-05-15 10:50:00,23.97,23.99,23.97,23.99,49500.0,19.948,19.9647,19.948,19.9647,49500.0
2013-05-15 10:55:00,23.99,24.02,23.99,24.01,48500.0,19.9647,19.9896,19.9647,19.9813,48500.0
2013-05-15 11:00:00,24.02,24.04,24.02,24.04,41500.0,19.9896,20.0063,19.9896,20.0063,41500.0
2013-05-15 11:05:00,24.03,24.04,24.03,24.04,29000.0,19.9979,20.0063,19.9979,20.0063,29000.0
2013-05-15 11:10:00,24.04,24.04,24.03,24.04,9000.0,20.0063,20.0063,19.9979,20.0063,9000.0
2013-05-15 11:15:00,24.04,24.06,24.03,24.05,48000.0,20.0063,20.0229,19.9979,20.0146,48000.0
2013-05-15 11:20:00,24.05,24.06,24.05,24.05,21500.0,20.0146,20.0229,20.0146,20.0146,21500.0
2013-05-15 11:25:00,24.05,24.05,24.05,24.05,81000.0,20.0146,20.0146,20.0146,20.0146,81000.0
2013-05-15 11:30:00,24.05,24.06,24.05,24.06,46500.0,20.0146,20.0229,20.0146,20.0229,46500.0
2013-05-15 11:35:00,24.05,24.08,24.05,24.08,54500.0,20.0146,20.0396,20.0146,20.0396,54500.0
2013-05-15 11:40:00,24.08,24.08,24.07,24.08,19000.0,20.0396,20.0396,20.0312,20.0396,19000.0
2013-05-15 11:45:00,24.08,24.08,24.07,24.07,36000.0,20.0396,20.0396,20.0312,20.0312,36000.0
2013-05-15 11:50:00,24.07,24.08,24.07,24.08,19500.0,20.0312,20.0396,20.0312,20.0396,19500.0
2013-05-15 11:55:00,24.08,24.09,24.07,24.09,56500.0,20.0396,20.0479,20.0312,20.0479,56500.0
2013-05-15 12:00:00,24.08,24.09,24.08,24.09,28000.0,20.0396,20.0479,20.0396,20.0479,28000.0
2013-05-15 12:05:00,24.1,24.12,24.1,24.11,34000.0,20.0562,20.0728,20.0562,20.0645,34000.0
2013-05-15 12:10:00,24.11,24.12,24.11,24.12,23500.0,20.0645,20.0728,20.0645,20.0728,23500.0
2013-05-15 12:15:00,24.12,24.12,24.11,24.12,18000.0,20.0728,20.0728,20.0645,20.0728,18000.0
2013-05-15 12:20:00,24.12,24.12,24.11,24.11,12000.0,20.0728,20.0728,20.0645,20.0645,12000.0
2013-05-15 12:25:00,24.1,24.12,24.1,24.11,30500.0,20.0562,20.0728,20.0562,20.0645,30500.0
2013-05-15 12:30:00,24.12,24.12,24.11,24.12,14000.0,20.0728,20.0728,20.0645,20.0728,14000.0
2013-05-15 12:35:00,24.13,24.13,24.12,24.12,14500.0,20.0812,20.0812,20.0728,20.0728,14500.0
2013-05-15 12:40:00,24.13,24.13,24.12,24.13,38500.0,20.0812,20.0812,20.0728,20.0812,38500.0
2013-05-15 12:45:00,24.12,24.13,24.12,24.13,9500.0,20.0728,20.0812,20.0728,20.0812,9500.0
2013-05-15 12:50:00,24.13,24.13,24.12,24.12,12500.0,20.0812,20.0812,20.0728,20.0728,12500.0
2013-05-15 12:55:00,24.13,24.13,24.12,24.12,11000.0,20.0812,20.0812,20.0728,20.0728,11000.0
2013-05-15 13:00:00,24.12,24.12,24.11,24.12,12500.0,20.0728,20.0728,20.0645,20.0728,12500.0
2013-05-15 13:05:00,24.11,24.11,24.1,24.11,11500.0,20.0645,20.0645,20.0562,20.0645,11500.0
2013-05-15 13:10:00,24.11,24.12,24.11,24.12,20000.0,20.0645,20.0728,20.0645,20.0728,20000.0
2013-05-15 13:15:00,24.12,24.12,24.11,24.11,272500.0,20.0728,20.0728,20.0645,20.0645,272500.0
2013-05-15 13:20:00,24.11,24.11,24.1,24.1,43500.0,20.0645,20.0645,20.0562,20.0562,43500.0
2013-05-15 13:25:00,24.1,24.1,24.1,24.1,8000.0,20.0562,20.0562,20.0562,20.0562,8000.0
2013-05-15 13:30:00,24.11,24.11,24.11,24.11,10500.0,20.0645,20.0645,20.0645,20.0645,10500.0
2013-05-15 13:35:00,24.11,24.12,24.1,24.1,6500.0,20.0645,20.0728,20.0562,20.0562,6500.0
2013-05-15 13:40:00,24.1,24.11,24.1,24.1,11500.0,20.0562,20.0645,20.0562,20.0562,11500.0
2013-05-15 13:45:00,24.1,24.11,24.1,24.1,25000.0,20.0562,20.0645,20.0562,20.0562,25000.0
2013-05-15 13:50:00,24.1,24.1,24.1,24.1,6000.0,20.0562,20.0562,20.0562,20.0562,6000.0
2013-05-15 13:55:00,24.1,24.1,24.08,24.08,18500.0,20.0562,20.0562,20.0396,20.0396,18500.0
2013-05-15 14:00:00,24.07,24.08,24.07,24.08,41500.0,20.0312,20.0396,20.0312,20.0396,41500.0
2013-05-15 14:05:00,24.08,24.09,24.08,24.08,12000.0,20.0396,20.0479,20.0396,20.0396,12000.0
2013-05-15 14:10:00,24.07,24.07,24.07,24.07,12000.0,20.0312,20.0312,20.0312,20.0312,12000.0
2013-05-15 14:15:00,24.07,24.07,24.05,24.05,12000.0,20.0312,20.0312,20.0146,20.0146,12000.0
2013-05-15 14:20:00,24.05,24.05,24.03,24.03,14500.0,20.0146,20.0146,19.9979,19.9979,14500.0
2013-05-15 14:25:00,24.03,24.05,24.03,24.05,43500.0,19.9979,20.0146,19.9979,20.0146,43500.0
2013-05-15 14:30:00,24.05,24.06,24.05,24.05,15000.0,20.0146,20.0229,20.0146,20.0146,15000.0
2013-05-15 14:35:00,24.05,24.06,24.05,24.05,13000.0,20.0146,20.0229,20.0146,20.0146,13000.0
2013-05-15 14:40:00,24.05,24.05,24.02,24.02,18500.0,20.0146,20.0146,19.9896,19.9896,18500.0
2013-05-15 14:45:00,24.01,24.04,24.01,24.04,89500.0,19.9813,20.0063,19.9813,20.0063,89500.0
2013-05-15 14:50:00,24.04,24.05,24.03,24.05,55000.0,20.0063,20.0146,19.9979,20.0146,55000.0
2013-05-15 14:55:00,24.05,24.06,24.04,24.05,34500.0,20.0146,20.0229,20.0063,20.0146,34500.0
2013-05-15 15:00:00,24.04,24.04,24.03,24.04,6500.0,20.0063,20.0063,19.9979,20.0063,6500.0
2013-05-15 15:05:00,24.04,24.06,24.04,24.06,23000.0,20.0063,20.0229,20.0063,20.0229,23000.0
2013-05-15 15:10:00,24.06,24.08,24.06,24.07,22500.0,20.0229,20.0396,20.0229,20.0312,22500.0
2013-05-15 15:15:00,24.07,24.07,24.04,24.04,32000.0,20.0312,20.0312,20.0063,20.0063,32000.0
2013-05-15 15:20:00,24.05,24.05,24.03,24.05,15000.0,20.0146,20.0146,19.9979,20.0146,15000.0
2013-05-15 15:25:00,24.05,24.06,24.05,24.05,10000.0,20.0146,20.0229,20.0146,20.0146,10000.0
2013-05-15 15:30:00,24.05,24.06,24.05,24.06,37500.0,20.0146,20.0229,20.0146,20.0229,37500.0
2013-05-15 15:35:00,24.06,24.07,24.06,24.07,18500.0,20.0229,20.0312,20.0229,20.0312,18500.0
2013-05-15 15:40:00,24.07,24.07,24.06,24.06,36000.0,20.0312,20.0312,20.0229,20.0229,36000.0
2013-05-15 15:45:00,24.06,24.08,24.06,24.08,93500.0,20.0229,20.0396,20.0229,20.0396,93500.0
2013-05-15 15:50:00,24.08,24.09,24.08,24.09,54500.0,20.0396,20.0479,20.0396,20.0479,54500.0
2013-05-15 15:55:00,24.09,24.11,24.08,24.08,277500.0,20.0479,20.0645,20.0396,20.0396,277500.0
2013-05-16 09:30:00,24.05,24.07,24.05,24.06,72000.0,20.0146,20.0312,20.0146,20.0229,72000.0
2013-05-16 09:35:00,24.06,24.1,24.06,24.1,78000.0,20.0229,20.0562,20.0229,20.0562,78000.0
2013-05-16 09:40:00,24.1,24.12,24.1,24.12,28500.0,20.0562,20.0728,20.0562,20.0728,28500.0
2013-05-16 09:45:00,24.13,24.13,24.12,24.12,57000.0,20.0812,20.0812,20.0728,20.0728,57000.0
2013-05-16 09:50:00,24.12,24.14,24.1,24.14,11500.0,20.0728,20.0895,20.0562,20.0895,11500.0
2013-05-16 09:55:00,24.14,24.14,24.12,24.13,18000.0,20.0895,20.0895,20.0728,20.0812,18000.0
2013-05-16 10:00:00,24.11,24.12,24.08,24.08,163500.0,20.0645,20.0728,20.0396,20.0396,163500.0
2013-05-16 10:05:00,24.06,24.07,24.02,24.03,20500.0,20.0229,20.0312,19.9896,19.9979,20500.0
2013-05-16 10:10:00,24.04,24.07,24.03,24.07,22500.0,20.0063,20.0312,19.9979,20.0312,22500.0
2013-05-16 10:15:00,24.08,24.09,24.07,24.07,9000.0,20.0396,20.0479,20.0312,20.0312,9000.0
2013-05-16 10:20:00,24.07,24.1,24.07,24.1,19000.0,20.0312,20.0562,20.0312,20.0562,19000.0
2013-05-16 10:25:00,24.08,24.09,24.07,24.07,3000.0,20.0396,20.0479,20.0312,20.0312,3000.0
2013-05-16 10:30:00,24.07,24.08,24.06,24.07,10000.0,20.0312,20.0396,20.0229,20.0312,10000.0
2013-05-16 10:35:00,24.07,24.11,24.07,24.11,48500.0,20.0312,20.0645,20.0312,20.0645,48500.0
2013-05-16 10:40:00,24.1,24.14,24.1,24.12,19000.0,20.0562,20.0895,20.0562,20.0728,19000.0
2013-05-16 10:45:00,24.12,24.12,24.12,24.12,2000.0,20.0728,20.0728,20.0728,20.0728,2000.0
2013-05-16 10:50:00,24.13,24.14,24.11,24.14,203000.0,20.0812,20.0895,20.0645,20.0895,203000.0
2013-05-16 10:55:00,24.15,24.15,24.15,24.15,60000.0,20.0978,20.0978,20.0978,20.0978,60000.0
2013-05-16 11:00:00,24.14,24.15,24.14,24.15,10000.0,20.0895,20.0978,20.0895,20.0978,10000.0
2013-05-16 11:05:00,24.15,24.15,24.14,24.14,13500.0,20.0978,20.0978,20.0895,20.0895,13500.0
2013-05-16 11:10:00,24.14,24.15,24.14,24.15,3500.0,20.0895,20.0978,20.0895,20.0978,3500.0
2013-05-16 11:15:00,24.14,24.16,24.14,24.15,12000.0,20.0895,20.1061,20.0895,20.0978,12000.0
2013-05-16 11:20:00,24.14,24.15,24.13,24.15,16000.0,20.0895,20.0978,20.0812,20.0978,16000.0
2013-05-16 11:25:00,24.14,24.14,24.13,24.14,52500.0,20.0895,20.0895,20.0812,20.0895,52500.0
2013-05-16 11:30:00,24.14,24.15,24.14,24.15,13000.0,20.0895,20.0978,20.0895,20.0978,13000.0
2013-05-16 11:35:00,24.15,24.15,24.14,24.15,13000.0,20.0978,20.0978,20.0895,20.0978,13000.0
2013-05-16 11:40:00,24.15,24.15,24.13,24.13,50000.0,20.0978,20.0978,20.0812,20.0812,50000.0
2013-05-16 11:45:00,24.14,24.14,24.14,24.14,5000.0,20.0895,20.0895,20.0895,20.0895,5000.0
2013-05-16 11:50:00,24.15,24.15,24.14,24.14,32000.0,20.0978,20.0978,20.0895,20.0895,32000.0
2013-05-16 11:55:00,24.14,24.14,24.13,24.13,5500.0,20.0895,20.0895,20.0812,20.0812,5500.0
2013-05-16 12:00:00,24.12,24.13,24.12,24.13,5500.0,20.0728,20.0812,20.0728,20.0812,5500.0
2013-05-16 12:05:00,24.13,24.14,24.13,24.14,11500.0,20.0812,20.0895,20.0812,20.0895,11500.0
2013-05-16 12:10:00,24.14,24.14,24.14,24.14,6500.0,20.0895,20.0895,20.0895,20.0895,6500.0
2013-05-16 12:15:00,24.14,24.14,24.13,24.13,15500.0,20.0895,20.0895,20.0812,20.0812,15500.0
2013-05-16 12:20:00,24.13,24.13,24.12,24.12,8500.0,20.0812,20.0812,20.0728,20.0728,8500.0
2013-05-16 12:25:00,24.11,24.12,24.11,24.11,34000.0,20.0645,20.0728,20.0645,20.0645,34000.0
2013-05-16 12:30:00,24.11,24.11,24.1,24.1,18000.0,20.0645,20.0645,20.0562,20.0562,18000.0
2013-05-16 12:35:00,24.1,24.1,24.09,24.09,13000.0,20.0562,20.0562,20.0479,20.0479,13000.0
2013-05-16 12:40:00,24.09,24.09,24.09,24.09,4000.0,20.0479,20.0479,20.0479,20.0479,4000.0
2013-05-16 12:45:00,24.08,24.08,24.08,24.08,3000.0,20.0396,20.0396,20.0396,20.0396,3000.0
2013-05-16 12:50:00,24.08,24.08,24.07,24.07,6000.0,20.0396,20.0396,20.0312,20.0312,6000.0
2013-05-16 12:55:00,24.07,24.09,24.07,24.08,4000.0,20.0312,20.0479,20.0312,20.0396,4000.0
2013-05-16 13:00:00,24.08,24.09,24.08,24.09,12500.0,20.0396,20.0479,20.0396,20.0479,12500.0
2013-05-16 13:05:00,24.09,24.09,24.09,24.09,5500.0,20.0479,20.0479,20.0479,20.0479,5500.0
2013-05-16 13:10:00,24.09,24.09,24.09,24.09,10000.0,20.0479,20.0479,20.0479,20.0479,10000.0
2013-05-16 13:15:00,24.09,24.09,24.08,24.08,25000.0,20.0479,20.0479,20.0396,20.0396,25000.0
2013-05-16 13:20:00,24.08,24.08,24.08,24.08,27000.0,20.0396,20.0396,20.0396,20.0396,27000.0
2013-05-16 13:25:00,24.08,24.08,24.07,24.08,13000.0,20.0396,20.0396,20.0312,20.0396,13000.0
2013-05-16 13:30:00,24.08,24.09,24.08,24.09,1500.0,20.0396,20.0479,20.0396,20.0479,1500.0
2013-05-16 13:35:00,24.08,24.08,24.08,24.08,7500.0,20.0396,20.0396,20.0396,20.0396,7500.0
2013-05-16 13:40:00,24.08,24.09,24.08,24.08,16000.0,20.0396,20.0479,20.0396,20.0396,16000.0
2013-05-16 13:45:00,24.08,24.09,24.08,24.09,88000.0,20.0396,20.0479,20.0396,20.0479,88000.0
2013-05-16 13:50:00,24.09,24.09,24.08,24.09,47500.0,20.0479,20.0479,20.0396,20.0479,47500.0
2013-05-16 13:55:00,24.08,24.08,24.07,24.08,30500.0,20.0396,20.0396,20.0312,20.0396,30500.0
2013-05-16 14:00:00,24.08,24.09,24.07,24.09,21500.0,20.0396,20.0479,20.0312,20.0479,21500.0
2013-05-16 14:05:00,24.1,24.1,24.1,24.1,29000.0,20.0562,20.0562,20.0562,20.0562,29000.0
2013-05-16 14:10:00,24.1,24.12,24.1,24.11,31500.0,20.0562,20.0728,20.0562,20.0645,31500.0
2013-05-16 14:15:00,24.11,24.11,24.11,24.11,6500.0,20.0645,20.0645,20.0645,20.0645,6500.0
2013-05-16 14:20:00,24.1,24.1,24.09,24.09,4000.0,20.0562,20.0562,20.0479,20.0479,4000.0
2013-05-16 14:25:00,24.09,24.1,24.09,24.1,12000.0,20.0479,20.0562,20.0479,20.0562,12000.0
2013-05-16 14:30:00,24.1,24.1,24.1,24.1,11500.0,20.0562,20.0562,20.0562,20.0562,11500.0
2013-05-16 14:35:00,24.1,24.1,24.1,24.1,3500.0,20.0562,20.0562,20.0562,20.0562,3500.0
2013-05-16 14:40:00,24.1,24.1,24.07,24.07,23000.0,20.0562,20.0562,20.0312,20.0312,23000.0
2013-05-16 14:45:00,24.08,24.08,24.07,24.08,6500.0,20.0396,20.0396,20.0312,20.0396,6500.0
2013-05-16 14:50:00,24.08,24.08,24.05,24.05,19000.0,20.0396,20.0396,20.0146,20.0146,19000.0
2013-05-16 14:55:00,24.06,24.06,24.05,24.05,15000.0,20.0229,20.0229,20.0146,20.0146,15000.0
2013-05-16 15:00:00,24.05,24.06,24.05,24.06,11000.0,20.0146,20.0229,20.0146,20.0229,11000.0
2013-05-16 15:05:00,24.05,24.05,24.04,24.04,65000.0,20.0146,20.0146,20.0063,20.0063,65000.0
2013-05-16 15:10:00,24.05,24.05,24.04,24.04,14500.0,20.0146,20.0146,20.0063,20.0063,14500.0
2013-05-16 15:15:00,24.04,24.04,24.01,24.01,20500.0,20.0063,20.0063,19.9813,19.9813,20500.0
2013-05-16 15:20:00,24.01,24.02,23.98,23.98,66000.0,19.9813,19.9896,19.9563,19.9563,66000.0
2013-05-16 15:25:00,23.98,23.99,23.97,23.98,21500.0,19.9563,19.9647,19.948,19.9563,21500.0
2013-05-16 15:30:00,23.98,23.98,23.98,23.98,62500.0,19.9563,19.9563,19.9563,19.9563,62500.0
2013-05-16 15:35:00,23.98,23.98,23.95,23.96,57000.0,19.9563,19.9563,19.9314,19.9397,57000.0
2013-05-16 15:40:00,23.96,23.97,23.95,23.97,43500.0,19.9397,19.948,19.9314,19.948,43500.0
2013-05-16 15:45:00,23.97,23.97,23.94,23.95,70000.0,19.948,19.948,19.923,19.9314,70000.0
2013-05-16 15:50:00,23.94,23.96,23.94,23.95,30000.0,19.923,19.9397,19.923,19.9314,30000.0
2013-05-16 15:55:00,23.94,23.99,23.94,23.98,340500.0,19.923,19.9647,19.923,19.9563,340500.0
2013-05-17 09:30:00,24.07,24.1,24.06,24.09,107000.0,20.0312,20.0562,20.0229,20.0479,107000.0
2013-05-17 09:35:00,24.1,24.12,24.1,24.1,39500.0,20.0562,20.0728,20.0562,20.0562,39500.0
2013-05-17 09:40:00,24.09,24.1,24.08,24.09,37500.0,20.0479,20.0562,20.0396,20.0479,37500.0
2013-05-17 09:45:00,24.08,24.09,24.07,24.08,25500.0,20.0396,20.0479,20.0312,20.0396,25500.0
2013-05-17 09:50:00,24.08,24.11,24.08,24.11,58000.0,20.0396,20.0645,20.0396,20.0645,58000.0
2013-05-17 09:55:00,24.12,24.13,24.11,24.12,61500.0,20.0728,20.0812,20.0645,20.0728,61500.0
2013-05-17 10:00:00,24.13,24.15,24.12,24.12,30000.0,20.0812,20.0978,20.0728,20.0728,30000.0
2013-05-17 10:05:00,24.13,24.14,24.13,24.14,125000.0,20.0812,20.0895,20.0812,20.0895,125000.0
2013-05-17 10:10:00,24.14,24.14,24.13,24.13,66000.0,20.0895,20.0895,20.0812,20.0812,66000.0
2013-05-17 10:15:00,24.14,24.16,24.13,24.16,56000.0,20.0895,20.1061,20.0812,20.1061,56000.0
2013-05-17 10:20:00,24.16,24.17,24.16,24.16,49500.0,20.1061,20.1145,20.1061,20.1061,49500.0
2013-05-17 10:25:00,24.15,24.16,24.15,24.16,32000.0,20.0978,20.1061,20.0978,20.1061,32000.0
2013-05-17 10:30:00,24.16,24.17,24.16,24.16,34000.0,20.1061,20.1145,20.1061,20.1061,34000.0
2013-05-17 10:35:00,24.16,24.17,24.16,24.16,38000.0,20.1061,20.1145,20.1061,20.1061,38000.0
2013-05-17 10:40:00,24.17,24.18,24.16,24.18,50500.0,20.1145,20.1228,20.1061,20.1228,50500.0
2013-05-17 10:45:00,24.18,24.18,24.17,24.17,11500.0,20.1228,20.1228,20.1145,20.1145,11500.0
2013-05-17 10:50:00,24.16,24.16,24.13,24.13,30000.0,20.1061,20.1061,20.0812,20.0812,30000.0
2013-05-17 10:55:00,24.14,24.14,24.13,24.13,20000.0,20.0895,20.0895,20.0812,20.0812,20000.0
2013-05-17 11:00:00,24.13,24.14,24.13,24.13,13000.0,20.0812,20.0895,20.0812,20.0812,13000.0
2013-05-17 11:05:00,24.13,24.13,24.11,24.11,36000.0,20.0812,20.0812,20.0645,20.0645,36000.0
2013-05-17 11:10:00,24.11,24.12,24.1,24.12,52500.0,20.0645,20.0728,20.0562,20.0728,52500.0
2013-05-17 11:15:00,24.12,24.13,24.12,24.12,37000.0,20.0728,20.0812,20.0728,20.0728,37000.0
2013-05-17 11:20:00,24.13,24.13,24.12,24.12,11500.0,20.0812,20.0812,20.0728,20.0728,11500.0
2013-05-17 11:25:00,24.12,24.12,24.11,24.12,29500.0,20.0728,20.0728,20.0645,20.0728,29500.0
2013-05-17 11:30:00,24.11,24.12,24.11,24.12,30500.0,20.0645,20.0728,20.0645,20.0728,30500.0
2013-05-17 11:35:00,24.12,24.14,24.12,24.13,41000.0,20.0728,20.0895,20.0728,20.0812,41000.0
2013-05-17 11:40:00,24.14,24.14,24.12,24.12,16500.0,20.0895,20.0895,20.0728,20.0728,16500.0
2013-05-17 11:45:00,24.12,24.12,24.12,24.12,7000.0,20.0728,20.0728,20.0728,20.0728,7000.0
2013-05-17 11:50:00,24.12,24.13,24.12,24.12,36500.0,20.0728,20.0812,20.0728,20.0728,36500.0
2013-05-17 11:55:00,24.11,24.12,24.11,24.11,24000.0,20.0645,20.0728,20.0645,20.0645,24000.0
2013-05-17 12:00:00,24.11,24.11,24.1,24.11,9500.0,20.0645,20.0645,20.0562,20.0645,9500.0
2013-05-17 12:05:00,24.11,24.11,24.11,24.11,4500.0,20.0645,20.0645,20.0645,20.0645,4500.0
2013-05-17 12:10:00,24.11,24.12,24.11,24.12,17500.0,20.0645,20.0728,20.0645,20.0728,17500.0
2013-05-17 12:15:00,24.12,24.13,24.11,24.13,3500.0,20.0728,20.0812,20.0645,20.0812,3500.0
2013-05-17 12:20:00,24.12,24.13,24.12,24.13,22500.0,20.0728,20.0812,20.0728,20.0812,22500.0
2013-05-17 12:25:00,24.13,24.15,24.13,24.15,30500.0,20.0812,20.0978,20.0812,20.0978,30500.0
2013-05-17 12:30:00,24.15,24.16,24.14,24.16,21500.0,20.0978,20.1061,20.0895,20.1061,21500.0
2013-05-17 12:35:00,24.16,24.16,24.14,24.14,23000.0,20.1061,20.1061,20.0895,20.0895,23000.0
2013-05-17 12:40:00,24.14,24.14,24.13,24.13,40500.0,20.0895,20.0895,20.0812,20.0812,40500.0
2013-05-17 12:45:00,24.13,24.13,24.13,24.13,30000.0,20.0812,20.0812,20.0812,20.0812,30000.0
2013-05-17 12:50:00,24.13,24.13,24.12,24.13,31500.0,20.0812,20.0812,20.0728,20.0812,31500.0
2013-05-17 12:55:00,24.13,24.13,24.13,24.13,25000.0,20.0812,20.0812,20.0812,20.0812,25000.0
2013-05-17 13:00:00,24.13,24.14,24.12,24.13,22000.0,20.0812,20.0895,20.0728,20.0812,22000.0
2013-05-17 13:05:00,24.12,24.13,24.12,24.12,14500.0,20.0728,20.0812,20.0728,20.0728,14500.0
2013-05-17 13:10:00,24.12,24.13,24.12,24.13,41000.0,20.0728,20.0812,20.0728,20.0812,41000.0
2013-05-17 13:15:00,24.12,24.13,24.12,24.13,4500.0,20.0728,20.0812,20.0728,20.0812,4500.0
2013-05-17 13:20:00,24.13,24.14,24.13,24.14,16000.0,20.0812,20.0895,20.0812,20.0895,16000.0
2013-05-17 13:25:00,24.14,24.14,24.14,24.14,19000.0,20.0895,20.0895,20.0895,20.0895,19000.0
2013-05-17 13:30:00,24.14,24.14,24.14,24.14,6500.0,20.0895,20.0895,20.0895,20.0895,6500.0
2013-05-17 13:35:00,24.14,24.14,24.13,24.14,7000.0,20.0895,20.0895,20.0812,20.0895,7000.0
2013-05-17 13:40:00,24.14,24.14,24.14,24.14,1500.0,20.0895,20.0895,20.0895,20.0895,1500.0
2013-05-17 13:45:00,24.13,24.14,24.13,24.13,10000.0,20.0812,20.0895,20.0812,20.0812,10000.0
2013-05-17 13:50:00,24.13,24.14,24.13,24.13,7500.0,20.0812,20.0895,20.0812,20.0812,7500.0
2013-05-17 13:55:00,24.13,24.13,24.13,24.13,3500.0,20.0812,20.0812,20.0812,20.0812,3500.0
2013-05-17 14:00:00,24.13,24.13,24.12,24.13,26000.0,20.0812,20.0812,20.0728,20.0812,26000.0
2013-05-17 14:05:00,24.13,24.13,24.12,24.13,23000.0,20.0812,20.0812,20.0728,20.0812,23000.0
2013-05-17 14:10:00,24.13,24.14,24.13,24.14,28000.0,20.0812,20.0895,20.0812,20.0895,28000.0
2013-05-17 14:15:00,24.13,24.14,24.13,24.14,27000.0,20.0812,20.0895,20.0812,20.0895,27000.0
2013-05-17 14:20:00,24.14,24.14,24.13,24.13,2000.0,20.0895,20.0895,20.0812,20.0812,2000.0
2013-05-17 14:25:00,24.14,24.15,24.14,24.14,21500.0,20.0895,20.0978,20.0895,20.0895,21500.0
2013-05-17 14:30:00,24.15,24.16,24.14,24.15,24000.0,20.0978,20.1061,20.0895,20.0978,24000.0
2013-05-17 14:35:00,24.16,24.17,24.15,24.17,19500.0,20.1061,20.1145,20.0978,20.1145,19500.0
2013-05-17 14:40:00,24.16,24.17,24.16,24.17,17500.0,20.1061,20.1145,20.1061,20.1145,17500.0
2013-05-17 14:45:00,24.18,24.18,24.17,24.18,14000.0,20.1228,20.1228,20.1145,20.1228,14000.0
2013-05-17 14:50:00,24.18,24.18,24.17,24.17,31500.0,20.1228,20.1228,20.1145,20.1145,31500.0
2013-05-17 14:55:00,24.17,24.19,24.17,24.19,33000.0,20.1145,20.1311,20.1145,20.1311,33000.0
2013-05-17 15:00:00,24.19,24.2,24.19,24.2,34500.0,20.1311,20.1394,20.1311,20.1394,34500.0
2013-05-17 15:05:00,24.2,24.2,24.19,24.19,46500.0,20.1394,20.1394,20.1311,20.1311,46500.0
2013-05-17 15:10:00,24.19,24.19,24.19,24.19,13500.0,20.1311,20.1311,20.1311,20.1311,13500.0
2013-05-17 15:15:00,24.19,24.19,24.18,24.19,7000.0,20.1311,20.1311,20.1228,20.1311,7000.0
2013-05-17 15:20:00,24.19,24.21,24.19,24.21,12000.0,20.1311,20.1477,20.1311,20.1477,12000.0
2013-05-17 15:25:00,24.21,24.21,24.2,24.21,24500.0,20.1477,20.1477,20.1394,20.1477,24500.0
2013-05-17 15:30:00,24.21,24.22,24.21,24.21,31500.0,20.1477,20.1561,20.1477,20.1477,31500.0
2013-05-17 15:35:00,24.22,24.22,24.21,24.21,34500.0,20.1561,20.1561,20.1477,20.1477,34500.0
2013-05-17 15:40:00,24.21,24.21,24.2,24.2,9000.0,20.1477,20.1477,20.1394,20.1394,9000.0
2013-05-17 15:45:00,24.2,24.21,24.2,24.21,30000.0,20.1394,20.1477,20.1394,20.1477,30000.0
2013-05-17 15:50:00,24.21,24.21,24.19,24.2,60000.0,20.1477,20.1477,20.1311,20.1394,60000.0
2013-05-17 15:55:00,24.2,24.22,24.19,24.21,80500.0,20.1394,20.1561,20.1311,20.1477,80500.0
2013-05-20 09:30:00,24.17,24.21,24.16,24.2,81000.0,20.1145,20.1477,20.1061,20.1394,81000.0
2013-05-20 09:35:00,24.21,24.24,24.21,24.24,33000.0,20.1477,20.1727,20.1477,20.1727,33000.0
2013-05-20 09:40:00,24.24,24.25,24.22,24.22,24000.0,20.1727,20.181,20.1561,20.1561,24000.0
2013-05-20 09:45:00,24.22,24.22,24.19,24.19,8000.0,20.1561,20.1561,20.1311,20.1311,8000.0
2013-05-20 09:50:00,24.2,24.22,24.19,24.22,20000.0,20.1394,20.1561,20.1311,20.1561,20000.0
2013-05-20 09:55:00,24.23,24.24,24.22,24.24,16000.0,20.1644,20.1727,20.1561,20.1727,16000.0
2013-05-20 10:00:00,24.24,24.25,24.24,24.24,5000.0,20.1727,20.181,20.1727,20.1727,5000.0
2013-05-20 10:05:00,24.26,24.26,24.25,24.25,19000.0,20.1894,20.1894,20.181,20.181,19000.0
2013-05-20 10:10:00,24.25,24.25,24.24,24.25,8000.0,20.181,20.181,20.1727,20.181,8000.0
2013-05-20 10:15:00,24.24,24.26,24.24,24.24,26500.0,20.1727,20.1894,20.1727,20.1727,26500.0
2013-05-20 10:20:00,24.25,24.25,24.21,24.21,34000.0,20.181,20.181,20.1477,20.1477,34000.0
2013-05-20 10:25:00,24.21,24.22,24.21,24.21,11000.0,20.1477,20.1561,20.1477,20.1477,11000.0
2013-05-20 10:30:00,24.22,24.22,24.21,24.22,33500.0,20.1561,20.1561,20.1477,20.1561,33500.0
2013-05-20 10:35:00,24.21,24.22,24.21,24.22,7500.0,20.1477,20.1561,20.1477,20.1561,7500.0
2013-05-20 10:40:00,24.22,24.25,24.22,24.25,26500.0,20.1561,20.181,20.1561,20.181,26500.0
2013-05-20 10:45:00,24.26,24.26,24.24,24.25,10500.0,20.1894,20.1894,20.1727,20.181,10500.0
2013-05-20 10:50:00,24.25,24.25,24.22,24.23,14500.0,20.181,20.181,20.1561,20.1644,14500.0
2013-05-20 10:55:00,24.23,24.24,24.23,24.24,20000.0,20.1644,20.1727,20.1644,20.1727,20000.0
2013-05-20 11:00:00,24.25,24.26,24.25,24.25,21500.0,20.181,20.1894,20.181,20.181,21500.0
2013-05-20 11:05:00,24.25,24.26,24.25,24.26,10500.0,20.181,20.1894,20.181,20.1894,10500.0
2013-05-20 11:10:00,24.26,24.26,24.25,24.26,6500.0,20.1894,20.1894,20.181,20.1894,6500.0
2013-05-20 11:15:00,24.26,24.28,24.26,24.28,33000.0,20.1894,20.206,20.1894,20.206,33000.0
2013-05-20 11:20:00,24.28,24.28,24.27,24.27,19000.0,20.206,20.206,20.1977,20.1977,19000.0
2013-05-20 11:25:00,24.28,24.28,24.27,24.27,13000.0,20.206,20.206,20.1977,20.1977,13000.0
2013-05-20 11:30:00,24.28,24.28,24.28,24.28,10500.0,20.206,20.206,20.206,20.206,10500.0
2013-05-20 11:35:00,24.29,24.29,24.29,24.29,34000.0,20.2143,20.2143,20.2143,20.2143,34000.0
2013-05-20 11:40:00,24.29,24.3,24.29,24.3,19500.0,20.2143,20.2226,20.2143,20.2226,19500.0
2013-05-20 11:45:00,24.3,24.3,24.3,24.3,22500.0,20.2226,20.2226,20.2226,20.2226,22500.0
2013-05-20 11:50:00,24.3,24.31,24.29,24.3,4500.0,20.2226,20.231,20.2143,20.2226,4500.0
2013-05-20 11:55:00,24.3,24.31,24.3,24.3,14500.0,20.2226,20.231,20.2226,20.2226,14500.0
2013-05-20 12:00:00,24.31,24.31,24.3,24.31,7500.0,20.231,20.231,20.2226,20.231,7500.0
2013-05-20 12:05:00,24.31,24.31,24.3,24.3,32500.0,20.231,20.231,20.2226,20.2226,32500.0
2013-05-20 12:10:00,24.31,24.31,24.3,24.3,2000.0,20.231,20.231,20.2226,20.2226,2000.0
2013-05-20 12:15:00,24.3,24.3,24.28,24.29,7500.0,20.2226,20.2226,20.206,20.2143,7500.0
2013-05-20 12:20:00,24.28,24.29,24.28,24.28,7500.0,20.206,20.2143,20.206,20.206,7500.0
2013-05-20 12:25:00,24.28,24.29,24.28,24.28,11000.0,20.206,20.2143,20.206,20.206,11000.0
2013-05-20 12:30:00,24.28,24.28,24.28,24.28,12500.0,20.206,20.206,20.206,20.206,12500.0
2013-05-20 12:35:00,24.27,24.27,24.26,24.26,8000.0,20.1977,20.1977,20.1894,20.1894,8000.0
2013-05-20 12:40:00,24.25,24.26,24.25,24.26,5000.0,20.181,20.1894,20.181,20.1894,5000.0
2013-05-20 12:45:00,24.27,24.27,24.26,24.26,14000.0,20.1977,20.1977,20.1894,20.1894,14000.0
2013-05-20 12:50:00,24.26,24.27,24.26,24.27,10000.0,20.1894,20.1977,20.1894,20.1977,10000.0
2013-05-20 12:55:00,24.27,24.27,24.26,24.27,17500.0,20.1977,20.1977,20.1894,20.1977,17500.0
2013-05-20 13:00:00,24.27,24.27,24.25,24.26,69500.0,20.1977,20.1977,20.181,20.1894,69500.0
2013-05-20 13:05:00,24.27,24.28,24.27,24.28,24500.0,20.1977,20.206,20.1977,20.206,24500.0
2013-05-20 13:10:00,24.27,24.28,24.27,24.28,20500.0,20.1977,20.206,20.1977,20.206,20500.0
2013-05-20 13:15:00,24.28,24.28,24.25,24.25,70000.0,20.206,20.206,20.181,20.181,70000.0
2013-05-20 13:20:00,24.24,24.26,24.24,24.26,52000.0,20.1727,20.1894,20.1727,20.1894,52000.0
2013-05-20 13:25:00,24.24,24.24,24.23,24.23,5000.0,20.1727,20.1727,20.1644,20.1644,5000.0
2013-05-20 13:30:00,24.23,24.24,24.23,24.23,9500.0,20.1644,20.1727,20.1644,20.1644,9500.0
2013-05-20 13:35:00,24.23,24.24,24.23,24.24,8000.0,20.1644,20.1727,20.1644,20.1727,8000.0
2013-05-20 13:40:00,24.24,24.24,24.21,24.21,64000.0,20.1727,20.1727,20.1477,20.1477,64000.0
2013-05-20 13:45:00,24.2,24.21,24.19,24.2,15500.0,20.1394,20.1477,20.1311,20.1394,15500.0
2013-05-20 13:50:00,24.2,24.22,24.2,24.22,26000.0,20.1394,20.1561,20.1394,20.1561,26000.0
2013-05-20 13:55:00,24.22,24.22,24.21,24.21,12500.0,20.1561,20.1561,20.1477,20.1477,12500.0
2013-05-20 14:00:00,24.21,24.21,24.17,24.18,26000.0,20.1477,20.1477,20.1145,20.1228,26000.0
2013-05-20 14:05:00,24.18,24.2,24.18,24.2,48500.0,20.1228,20.1394,20.1228,20.1394,48500.0
2013-05-20 14:10:00,24.2,24.2,24.19,24.2,24000.0,20.1394,20.1394,20.1311,20.1394,24000.0
2013-05-20 14:15:00,24.2,24.2,24.2,24.2,17500.0,20.1394,20.1394,20.1394,20.1394,17500.0
2013-05-20 14:20:00,24.2,24.23,24.2,24.22,15500.0,20.1394,20.1644,20.1394,20.1561,15500.0
2013-05-20 14:25:00,24.23,24.23,24.22,24.23,9000.0,20.1644,20.1644,20.1561,20.1644,9000.0
2013-05-20 14:30:00,24.23,24.24,24.23,24.23,14500.0,20.1644,20.1727,20.1644,20.1644,14500.0
2013-05-20 14:35:00,24.23,24.24,24.2,24.21,25000.0,20.1644,20.1727,20.1394,20.1477,25000.0
2013-05-20 14:40:00,24.21,24.22,24.21,24.22,81000.0,20.1477,20.1561,20.1477,20.1561,81000.0
2013-05-20 14:45:00,24.21,24.22,24.21,24.22,44000.0,20.1477,20.1561,20.1477,20.1561,44000.0
2013-05-20 14:50:00,24.23,24.24,24.22,24.23,27000.0,20.1644,20.1727,20.1561,20.1644,27000.0
2013-05-20 14:55:00,24.22,24.23,24.21,24.21,36000.0,20.1561,20.1644,20.1477,20.1477,36000.0
2013-05-20 15:00:00,24.21,24.22,24.21,24.22,47000.0,20.1477,20.1561,20.1477,20.1561,47000.0
2013-05-20 15:05:00,24.22,24.23,24.21,24.22,47000.0,20.1561,20.1644,20.1477,20.1561,47000.0
2013-05-20 15:10:00,24.22,24.23,24.22,24.23,15500.0,20.1561,20.1644,20.1561,20.1644,15500.0
2013-05-20 15:15:00,24.23,24.24,24.23,24.23,14500.0,20.1644,20.1727,20.1644,20.1644,14500.0
2013-05-20 15:20:00,24.23,24.23,24.22,24.22,8500.0,20.1644,20.1644,20.1561,20.1561,8500.0
2013-05-20 15:25:00,24.22,24.23,24.21,24.23,40500.0,20.1561,20.1644,20.1477,20.1644,40500.0
2013-05-20 15:30:00,24.23,24.24,24.22,24.23,129500.0,20.1644,20.1727,20.1561,20.1644,129500.0
2013-05-20 15:35:00,24.23,24.23,24.22,24.22,30000.0,20.1644,20.1644,20.1561,20.1561,30000.0
2013-05-20 15:40:00,24.22,24.24,24.22,24.23,22500.0,20.1561,20.1727,20.1561,20.1644,22500.0
2013-05-20 15:45:00,24.22,24.23,24.21,24.22,116500.0,20.1561,20.1644,20.1477,20.1561,116500.0
2013-05-20 15:50:00,24.22,24.23,24.21,24.21,61500.0,20.1561,20.1644,20.1477,20.1477,61500.0
2013-05-20 15:55:00,24.21,24.23,24.2,24.23,84000.0,20.1477,20.1644,20.1394,20.1644,84000.0
2013-05-21 09:30:00,24.24,24.29,24.23,24.29,59000.0,20.1727,20.2143,20.1644,20.2143,59000.0
2013-05-21 09:35:00,24.29,24.3,24.28,24.28,39000.0,20.2143,20.2226,20.206,20.206,39000.0
2013-05-21 09:40:00,24.28,24.3,24.28,24.29,41000.0,20.206,20.2226,20.206,20.2143,41000.0
2013-05-21 09:45:00,24.29,24.29,24.27,24.28,39000.0,20.2143,20.2143,20.1977,20.206,39000.0
2013-05-21 09:50:00,24.28,24.29,24.27,24.29,19500.0,20.206,20.2143,20.1977,20.2143,19500.0
2013-05-21 09:55:00,24.29,24.3,24.29,24.29,20000.0,20.2143,20.2226,20.2143,20.2143,20000.0
2013-05-21 10:00:00,24.3,24.31,24.28,24.31,18500.0,20.2226,20.231,20.206,20.231,18500.0
2013-05-21 10:05:00,24.3,24.3,24.29,24.29,11000.0,20.2226,20.2226,20.2143,20.2143,11000.0
2013-05-21 10:10:00,24.27,24.27,24.23,24.24,23500.0,20.1977,20.1977,20.1644,20.1727,23500.0
2013-05-21 10:15:00,24.24,24.24,24.23,24.23,9500.0,20.1727,20.1727,20.1644,20.1644,9500.0
2013-05-21 10:20:00,24.24,24.24,24.22,24.23,25000.0,20.1727,20.1727,20.1561,20.1644,25000.0
2013-05-21 10:25:00,24.22,24.22,24.21,24.22,34000.0,20.1561,20.1561,20.1477,20.1561,34000.0
2013-05-21 10:30:00,24.22,24.22,24.2,24.2,14500.0,20.1561,20.1561,20.1394,20.1394,14500.0
2013-05-21 10:35:00,24.21,24.21,24.19,24.21,10500.0,20.1477,20.1477,20.1311,20.1477,10500.0
2013-05-21 10:40:00,24.21,24.22,24.2,24.22,15000.0,20.1477,20.1561,20.1394,20.1561,15000.0
2013-05-21 10:45:00,24.2,24.21,24.2,24.21,6500.0,20.1394,20.1477,20.1394,20.1477,6500.0
2013-05-21 10:50:00,24.22,24.22,24.2,24.2,10000.0,20.1561,20.1561,20.1394,20.1394,10000.0
2013-05-21 10:55:00,24.19,24.21,24.19,24.21,14000.0,20.1311,20.1477,20.1311,20.1477,14000.0
2013-05-21 11:00:00,24.21,24.23,24.21,24.22,30000.0,20.1477,20.1644,20.1477,20.1561,30000.0
2013-05-21 11:05:00,24.23,24.24,24.22,24.23,38500.0,20.1644,20.1727,20.1561,20.1644,38500.0
2013-05-21 11:10:00,24.22,24.22,24.21,24.22,44000.0,20.1561,20.1561,20.1477,20.1561,44000.0
2013-05-21 11:15:00,24.22,24.23,24.22,24.23,17500.0,20.1561,20.1644,20.1561,20.1644,17500.0
2013-05-21 11:20:00,24.23,24.23,24.21,24.21,37500.0,20.1644,20.1644,20.1477,20.1477,37500.0
2013-05-21 11:25:00,24.21,24.21,24.2,24.2,37000.0,20.1477,20.1477,20.1394,20.1394,37000.0
2013-05-21 11:30:00,24.21,24.25,24.21,24.24,24000.0,20.1477,20.181,20.1477,20.1727,24000.0
2013-05-21 11:35:00,24.25,24.25,24.24,24.24,16000.0,20.181,20.181,20.1727,20.1727,16000.0
2013-05-21 11:40:00,24.24,24.24,24.22,24.22,4000.0,20.1727,20.1727,20.1561,20.1561,4000.0
2013-05-21 11:45:00,24.24,24.24,24.24,24.24,500.0,20.1727,20.1727,20.1727,20.1727,500.0
2013-05-21 11:50:00,24.24,24.24,24.23,24.24,10000.0,20.1727,20.1727,20.1644,20.1727,10000.0
2013-05-21 11:55:00,24.23,24.24,24.23,24.24,16000.0,20.1644,20.1727,20.1644,20.1727,16000.0
2013-05-21 12:00:00,24.24,24.26,24.24,24.25,1002000.0,20.1727,20.1894,20.1727,20.181,1002000.0
2013-05-21 12:05:00,24.25,24.26,24.25,24.26,35500.0,20.181,20.1894,20.181,20.1894,35500.0
2013-05-21 12:10:00,24.26,24.26,24.26,24.26,19500.0,20.1894,20.1894,20.1894,20.1894,19500.0
2013-05-21 12:15:00,24.27,24.27,24.27,24.27,7000.0,20.1977,20.1977,20.1977,20.1977,7000.0
2013-05-21 12:20:00,24.27,24.28,24.27,24.27,7500.0,20.1977,20.206,20.1977,20.1977,7500.0
2013-05-21 12:25:00,24.27,24.27,24.27,24.27,6500.0,20.1977,20.1977,20.1977,20.1977,6500.0
2013-05-21 12:30:00,24.28,24.28,24.27,24.27,3500.0,20.206,20.206,20.1977,20.1977,3500.0
2013-05-21 12:35:00,24.28,24.28,24.26,24.26,8500.0,20.206,20.206,20.1894,20.1894,8500.0
2013-05-21 12:40:00,24.26,24.27,24.26,24.27,5000.0,20.1894,20.1977,20.1894,20.1977,5000.0
2013-05-21 12:45:00,24.27,24.28,24.27,24.27,15500.0,20.1977,20.206,20.1977,20.1977,15500.0
2013-05-21 12:50:00,24.27,24.27,24.27,24.27,52000.0,20.1977,20.1977,20.1977,20.1977,52000.0
2013-05-21 12:55:00,24.27,24.29,24.27,24.29,10000.0,20.1977,20.2143,20.1977,20.2143,10000.0
2013-05-21 13:00:00,24.29,24.29,24.28,24.28,4500.0,20.2143,20.2143,20.206,20.206,4500.0
2013-05-21 13:05:00,24.29,24.33,24.29,24.31,40000.0,20.2143,20.2476,20.2143,20.231,40000.0
2013-05-21 13:10:00,24.31,24.32,24.29,24.29,21500.0,20.231,20.2393,20.2143,20.2143,21500.0
2013-05-21 13:15:00,24.3,24.32,24.3,24.31,16000.0,20.2226,20.2393,20.2226,20.231,16000.0
2013-05-21 13:20:00,24.32,24.32,24.31,24.31,7500.0,20.2393,20.2393,20.231,20.231,7500.0
2013-05-21 13:25:00,24.31,24.32,24.31,24.31,43500.0,20.231,20.2393,20.231,20.231,43500.0
2013-05-21 13:30:00,24.31,24.31,24.31,24.31,6000.0,20.231,20.231,20.231,20.231,6000.0
2013-05-21 13:35:00,24.31,24.31,24.31,24.31,6000.0,20.231,20.231,20.231,20.231,6000.0
2013-05-21 13:40:00,24.31,24.31,24.3,24.31,19500.0,20.231,20.231,20.2226,20.231,19500.0
2013-05-21 13:45:00,24.3,24.31,24.3,24.31,8000.0,20.2226,20.231,20.2226,20.231,8000.0
2013-05-21 13:50:00,24.31,24.32,24.31,24.31,144000.0,20.231,20.2393,20.231,20.231,144000.0
2013-05-21 13:55:00,24.31,24.32,24.3,24.31,12500.0,20.231,20.2393,20.2226,20.231,12500.0
2013-05-21 14:00:00,24.31,24.31,24.3,24.31,15000.0,20.231,20.231,20.2226,20.231,15000.0
2013-05-21 14:05:00,24.31,24.31,24.31,24.31,17500.0,20.231,20.231,20.231,20.231,17500.0
2013-05-21 14:10:00,24.31,24.32,24.31,24.32,18500.0,20.231,20.2393,20.231,20.2393,18500.0
2013-05-21 14:15:00,24.32,24.34,24.32,24.33,28500.0,20.2393,20.2559,20.2393,20.2476,28500.0
2013-05-21 14:20:00,24.34,24.34,24.32,24.32,17500.0,20.2559,20.2559,20.2393,20.2393,17500.0
2013-05-21 14:25:00,24.32,24.33,24.31,24.31,29500.0,20.2393,20.2476,20.231,20.231,29500.0
2013-05-21 14:30:00,24.3,24.31,24.3,24.31,21000.0,20.2226,20.231,20.2226,20.231,21000.0
2013-05-21 14:35:00,24.32,24.32,24.31,24.31,5500.0,20.2393,20.2393,20.231,20.231,5500.0
2013-05-21 14:40:00,24.32,24.32,24.31,24.31,10000.0,20.2393,20.2393,20.231,20.231,10000.0
2013-05-21 14:45:00,24.3,24.3,24.28,24.3,10000.0,20.2226,20.2226,20.206,20.2226,10000.0
2013-05-21 14:50:00,24.3,24.31,24.3,24.31,15000.0,20.2226,20.231,20.2226,20.231,15000.0
2013-05-21 14:55:00,24.31,24.31,24.3,24.31,10000.0,20.231,20.231,20.2226,20.231,10000.0
2013-05-21 15:00:00,24.31,24.31,24.3,24.31,9000.0,20.231,20.231,20.2226,20.231,9000.0
2013-05-21 15:05:00,24.3,24.3,24.29,24.3,34500.0,20.2226,20.2226,20.2143,20.2226,34500.0
2013-05-21 15:10:00,24.31,24.32,24.3,24.31,119500.0,20.231,20.2393,20.2226,20.231,119500.0
2013-05-21 15:15:00,24.31,24.31,24.3,24.3,25000.0,20.231,20.231,20.2226,20.2226,25000.0
2013-05-21 15:20:00,24.3,24.3,24.3,24.3,27500.0,20.2226,20.2226,20.2226,20.2226,27500.0
2013-05-21 15:25:00,24.3,24.3,24.29,24.29,19500.0,20.2226,20.2226,20.2143,20.2143,19500.0
2013-05-21 15:30:00,24.29,24.3,24.29,24.29,21000.0,20.2143,20.2226,20.2143,20.2143,21000.0
2013-05-21 15:35:00,24.29,24.3,24.29,24.29,39000.0,20.2143,20.2226,20.2143,20.2143,39000.0
2013-05-21 15:40:00,24.29,24.31,24.29,24.29,49000.0,20.2143,20.231,20.2143,20.2143,49000.0
2013-05-21 15:45:00,24.29,24.29,24.27,24.27,46000.0,20.2143,20.2143,20.1977,20.1977,46000.0
2013-05-21 15:50:00,24.27,24.28,24.26,24.26,23500.0,20.1977,20.206,20.1894,20.1894,23500.0
2013-05-21 15:55:00,24.27,24.28,24.27,24.27,97500.0,20.1977,20.206,20.1977,20.1977,97500.0
2013-05-22 09:30:00,24.3,24.31,24.28,24.28,124000.0,20.2226,20.231,20.206,20.206,124000.0
2013-05-22 09:35:00,24.27,24.28,24.26,24.28,63000.0,20.1977,20.206,20.1894,20.206,63000.0
2013-05-22 09:40:00,24.29,24.3,24.29,24.3,75000.0,20.2143,20.2226,20.2143,20.2226,75000.0
2013-05-22 09:45:00,24.3,24.3,24.28,24.29,123500.0,20.2226,20.2226,20.206,20.2143,123500.0
2013-05-22 09:50:00,24.3,24.31,24.3,24.31,81500.0,20.2226,20.231,20.2226,20.231,81500.0
2013-05-22 09:55:00,24.31,24.31,24.29,24.29,55000.0,20.231,20.231,20.2143,20.2143,55000.0
2013-05-22 10:00:00,24.3,24.38,24.3,24.37,106000.0,20.2226,20.2892,20.2226,20.2809,106000.0
2013-05-22 10:05:00,24.38,24.4,24.38,24.39,56500.0,20.2892,20.3059,20.2892,20.2975,56500.0
2013-05-22 10:10:00,24.4,24.45,24.4,24.45,22000.0,20.3059,20.3475,20.3059,20.3475,22000.0
2013-05-22 10:15:00,24.45,24.45,24.42,24.42,21000.0,20.3475,20.3475,20.3225,20.3225,21000.0
2013-05-22 10:20:00,24.42,24.43,24.42,24.43,21000.0,20.3225,20.3308,20.3225,20.3308,21000.0
2013-05-22 10:25:00,24.42,24.47,24.42,24.46,18500.0,20.3225,20.3641,20.3225,20.3558,18500.0
2013-05-22 10:30:00,24.45,24.45,24.37,24.37,43500.0,20.3475,20.3475,20.2809,20.2809,43500.0
2013-05-22 10:35:00,24.37,24.37,24.3,24.32,103000.0,20.2809,20.2809,20.2226,20.2393,103000.0
2013-05-22 10:40:00,24.32,24.39,24.32,24.37,90000.0,20.2393,20.2975,20.2393,20.2809,90000.0
2013-05-22 10:45:00,24.38,24.38,24.32,24.34,120500.0,20.2892,20.2892,20.2393,20.2559,120500.0
2013-05-22 10:50:00,24.34,24.35,24.33,24.33,176500.0,20.2559,20.2642,20.2476,20.2476,176500.0
2013-05-22 10:55:00,24.33,24.35,24.31,24.33,100500.0,20.2476,20.2642,20.231,20.2476,100500.0
2013-05-22 11:00:00,24.33,24.33,24.31,24.32,78000.0,20.2476,20.2476,20.231,20.2393,78000.0
2013-05-22 11:05:00,24.33,24.34,24.32,24.33,46000.0,20.2476,20.2559,20.2393,20.2476,46000.0
2013-05-22 11:10:00,24.34,24.37,24.33,24.36,41500.0,20.2559,20.2809,20.2476,20.2726,41500.0
2013-05-22 11:15:00,24.37,24.37,24.34,24.35,52500.0,20.2809,20.2809,20.2559,20.2642,52500.0
2013-05-22 11:20:00,24.35,24.37,24.35,24.35,25500.0,20.2642,20.2809,20.2642,20.2642,25500.0
2013-05-22 11:25:00,24.36,24.37,24.35,24.37,35000.0,20.2726,20.2809,20.2642,20.2809,35000.0
2013-05-22 11:30:00,24.38,24.39,24.35,24.36,17500.0,20.2892,20.2975,20.2642,20.2726,17500.0
2013-05-22 11:35:00,24.36,24.37,24.34,24.34,64000.0,20.2726,20.2809,20.2559,20.2559,64000.0
2013-05-22 11:40:00,24.35,24.36,24.35,24.36,44000.0,20.2642,20.2726,20.2642,20.2726,44000.0
2013-05-22 11:45:00,24.37,24.4,24.37,24.39,18500.0,20.2809,20.3059,20.2809,20.2975,18500.0
2013-05-22 11:50:00,24.39,24.39,24.37,24.37,29500.0,20.2975,20.2975,20.2809,20.2809,29500.0
2013-05-22 11:55:00,24.37,24.38,24.36,24.36,11000.0,20.2809,20.2892,20.2726,20.2726,11000.0
2013-05-22 12:00:00,24.36,24.37,24.36,24.36,8500.0,20.2726,20.2809,20.2726,20.2726,8500.0
2013-05-22 12:05:00,24.36,24.37,24.36,24.37,7000.0,20.2726,20.2809,20.2726,20.2809,7000.0
2013-05-22 12:10:00,24.36,24.36,24.32,24.35,53500.0,20.2726,20.2726,20.2393,20.2642,53500.0
2013-05-22 12:15:00,24.35,24.35,24.34,24.35,5000.0,20.2642,20.2642,20.2559,20.2642,5000.0
2013-05-22 12:20:00,24.35,24.35,24.34,24.35,5500.0,20.2642,20.2642,20.2559,20.2642,5500.0
2013-05-22 12:25:00,24.34,24.34,24.31,24.31,23000.0,20.2559,20.2559,20.231,20.231,23000.0
2013-05-22 12:30:00,24.31,24.31,24.29,24.29,22000.0,20.231,20.231,20.2143,20.2143,22000.0
2013-05-22 12:35:00,24.28,24.31,24.27,24.31,23500.0,20.206,20.231,20.1977,20.231,23500.0
2013-05-22 12:40:00,24.3,24.31,24.29,24.31,34500.0,20.2226,20.231,20.2143,20.231,34500.0
2013-05-22 12:45:00,24.31,24.32,24.3,24.3,25000.0,20.231,20.2393,20.2226,20.2226,25000.0
2013-05-22 12:50:00,24.31,24.31,24.31,24.31,4500.0,20.231,20.231,20.231,20.231,4500.0
2013-05-22 12:55:00,24.32,24.33,24.32,24.32,7500.0,20.2393,20.2476,20.2393,20.2393,7500.0
2013-05-22 13:00:00,24.32,24.33,24.3,24.3,36000.0,20.2393,20.2476,20.2226,20.2226,36000.0
2013-05-22 13:05:00,24.29,24.29,24.29,24.29,4500.0,20.2143,20.2143,20.2143,20.2143,4500.0
2013-05-22 13:10:00,24.29,24.29,24.26,24.26,20500.0,20.2143,20.2143,20.1894,20.1894,20500.0
2013-05-22 13:15:00,24.26,24.26,24.23,24.23,50000.0,20.1894,20.1894,20.1644,20.1644,50000.0
2013-05-22 13:20:00,24.22,24.23,24.2,24.21,35000.0,20.1561,20.1644,20.1394,20.1477,35000.0
2013-05-22 13:25:00,24.2,24.21,24.17,24.18,25500.0,20.1394,20.1477,20.1145,20.1228,25500.0
2013-05-22 13:30:00,24.17,24.17,24.13,24.14,124500.0,20.1145,20.1145,20.0812,20.0895,124500.0
2013-05-22 13:35:00,24.15,24.16,24.14,24.14,97500.0,20.0978,20.1061,20.0895,20.0895,97500.0
2013-05-22 13:40:00,24.15,24.15,24.11,24.11,38500.0,20.0978,20.0978,20.0645,20.0645,38500.0
2013-05-22 13:45:00,24.1,24.12,24.08,24.11,43000.0,20.0562,20.0728,20.0396,20.0645,43000.0
2013-05-22 13:50:00,24.11,24.11,24.09,24.09,29500.0,20.0645,20.0645,20.0479,20.0479,29500.0
2013-05-22 13:55:00,24.1,24.11,24.1,24.11,15000.0,20.0562,20.0645,20.0562,20.0645,15000.0
2013-05-22 14:00:00,24.13,24.14,24.04,24.04,125000.0,20.0812,20.0895,20.0063,20.0063,125000.0
2013-05-22 14:05:00,24.05,24.07,23.98,24.01,157500.0,20.0146,20.0312,19.9563,19.9813,157500.0
2013-05-22 14:10:00,24.01,24.01,23.92,23.94,152500.0,19.9813,19.9813,19.9064,19.923,152500.0
2013-05-22 14:15:00,23.93,23.97,23.92,23.97,75500.0,19.9147,19.948,19.9064,19.948,75500.0
2013-05-22 14:20:00,23.96,23.98,23.95,23.97,152500.0,19.9397,19.9563,19.9314,19.948,152500.0
2013-05-22 14:25:00,23.97,23.98,23.93,23.94,142500.0,19.948,19.9563,19.9147,19.923,142500.0
2013-05-22 14:30:00,23.94,23.95,23.92,23.95,125500.0,19.923,19.9314,19.9064,19.9314,125500.0
2013-05-22 14:35:00,23.94,23.94,23.89,23.91,170000.0,19.923,19.923,19.8814,19.8981,170000.0
2013-05-22 14:40:00,23.91,23.91,23.88,23.89,67000.0,19.8981,19.8981,19.8731,19.8814,67000.0
2013-05-22 14:45:00,23.89,23.93,23.88,23.92,68500.0,19.8814,19.9147,19.8731,19.9064,68500.0
2013-05-22 14:50:00,23.93,23.93,23.91,23.92,64500.0,19.9147,19.9147,19.8981,19.9064,64500.0
2013-05-22 14:55:00,23.92,23.95,23.92,23.95,38000.0,19.9064,19.9314,19.9064,19.9314,38000.0
2013-05-22 15:00:00,23.95,23.95,23.92,23.92,55000.0,19.9314,19.9314,19.9064,19.9064,55000.0
2013-05-22 15:05:00,23.91,23.92,23.89,23.92,119000.0,19.8981,19.9064,19.8814,19.9064,119000.0
2013-05-22 15:10:00,23.92,23.92,23.9,23.9,73500.0,19.9064,19.9064,19.8898,19.8898,73500.0
2013-05-22 15:15:00,23.89,23.9,23.86,23.87,64500.0,19.8814,19.8898,19.8565,19.8648,64500.0
2013-05-22 15:20:00,23.86,23.86,23.83,23.83,109000.0,19.8565,19.8565,19.8315,19.8315,109000.0
2013-05-22 15:25:00,23.83,23.84,23.76,23.77,92500.0,19.8315,19.8398,19.7732,19.7816,92500.0
2013-05-22 15:30:00,23.77,23.79,23.75,23.78,69000.0,19.7816,19.7982,19.7649,19.7899,69000.0
2013-05-22 15:35:00,23.78,23.8,23.77,23.79,97000.0,19.7899,19.8065,19.7816,19.7982,97000.0
2013-05-22 15:40:00,23.79,23.83,23.77,23.83,95500.0,19.7982,19.8315,19.7816,19.8315,95500.0
2013-05-22 15:45:00,23.83,23.84,23.82,23.82,73000.0,19.8315,19.8398,19.8232,19.8232,73000.0
2013-05-22 15:50:00,23.84,23.87,23.83,23.85,102500.0,19.8398,19.8648,19.8315,19.8481,102500.0
2013-05-22 15:55:00,23.85,23.86,23.85,23.86,131500.0,19.8481,19.8565,19.8481,19.8565,131500.0
2013-05-23 09:30:00,23.59,23.65,23.57,23.57,383000.0,19.6318,19.6817,19.6151,19.6151,383000.0
2013-05-23 09:35:00,23.58,23.58,23.54,23.55,62000.0,19.6234,19.6234,19.5902,19.5985,62000.0
2013-05-23 09:40:00,23.55,23.61,23.55,23.61,75500.0,19.5985,19.6484,19.5985,19.6484,75500.0
2013-05-23 09:45:00,23.58,23.6,23.57,23.57,21500.0,19.6234,19.6401,19.6151,19.6151,21500.0
2013-05-23 09:50:00,23.58,23.58,23.55,23.56,21000.0,19.6234,19.6234,19.5985,19.6068,21000.0
2013-05-23 09:55:00,23.56,23.57,23.55,23.57,20500.0,19.6068,19.6151,19.5985,19.6151,20500.0
2013-05-23 10:00:00,23.58,23.63,23.57,23.63,81500.0,19.6234,19.6651,19.6151,19.6651,81500.0
2013-05-23 10:05:00,23.64,23.67,23.64,23.67,32000.0,19.6734,19.6983,19.6734,19.6983,32000.0
2013-05-23 10:10:00,23.67,23.72,23.67,23.69,52500.0,19.6983,19.74,19.6983,19.715,52500.0
2013-05-23 10:15:00,23.69,23.69,23.67,23.69,33000.0,19.715,19.715,19.6983,19.715,33000.0
2013-05-23 10:20:00,23.68,23.7,23.67,23.69,13000.0,19.7067,19.7233,19.6983,19.715,13000.0
2013-05-23 10:25:00,23.7,23.71,23.69,23.69,9500.0,19.7233,19.7316,19.715,19.715,9500.0
2013-05-23 10:30:00,23.69,23.71,23.69,23.71,13000.0,19.715,19.7316,19.715,19.7316,13000.0
2013-05-23 10:35:00,23.69,23.7,23.66,23.66,14000.0,19.715,19.7233,19.69,19.69,14000.0
2013-05-23 10:40:00,23.66,23.66,23.63,23.63,31500.0,19.69,19.69,19.6651,19.6651,31500.0
2013-05-23 10:45:00,23.62,23.63,23.61,23.61,18000.0,19.6567,19.6651,19.6484,19.6484,18000.0
2013-05-23 10:50:00,23.63,23.67,23.63,23.66,11000.0,19.6651,19.6983,19.6651,19.69,11000.0
2013-05-23 10:55:00,23.66,23.67,23.64,23.64,19000.0,19.69,19.6983,19.6734,19.6734,19000.0
2013-05-23 11:00:00,23.64,23.67,23.64,23.66,16000.0,19.6734,19.6983,19.6734,19.69,16000.0
2013-05-23 11:05:00,23.67,23.7,23.67,23.7,25500.0,19.6983,19.7233,19.6983,19.7233,25500.0
2013-05-23 11:10:00,23.7,23.73,23.7,23.73,22500.0,19.7233,19.7483,19.7233,19.7483,22500.0
2013-05-23 11:15:00,23.73,23.74,23.72,23.73,35500.0,19.7483,19.7566,19.74,19.7483,35500.0
2013-05-23 11:20:00,23.74,23.75,23.74,23.75,13000.0,19.7566,19.7649,19.7566,19.7649,13000.0
2013-05-23 11:25:00,23.75,23.75,23.73,23.74,15500.0,19.7649,19.7649,19.7483,19.7566,15500.0
2013-05-23 11:30:00,23.73,23.74,23.72,23.73,13500.0,19.7483,19.7566,19.74,19.7483,13500.0
2013-05-23 11:35:00,23.74,23.75,23.74,23.75,14500.0,19.7566,19.7649,19.7566,19.7649,14500.0
2013-05-23 11:40:00,23.74,23.75,23.73,23.74,14500.0,19.7566,19.7649,19.7483,19.7566,14500.0
2013-05-23 11:45:00,23.73,23.75,23.73,23.74,14500.0,19.7483,19.7649,19.7483,19.7566,14500.0
2013-05-23 11:50:00,23.75,23.77,23.75,23.76,27000.0,19.7649,19.7816,19.7649,19.7732,27000.0
2013-05-23 11:55:00,23.75,23.76,23.72,23.74,28500.0,19.7649,19.7732,19.74,19.7566,28500.0
2013-05-23 12:00:00,23.75,23.77,23.75,23.77,3000.0,19.7649,19.7816,19.7649,19.7816,3000.0
2013-05-23 12:05:00,23.76,23.8,23.76,23.8,12500.0,19.7732,19.8065,19.7732,19.8065,12500.0
2013-05-23 12:10:00,23.8,23.82,23.8,23.82,34500.0,19.8065,19.8232,19.8065,19.8232,34500.0
2013-05-23 12:15:00,23.81,23.82,23.8,23.8,18000.0,19.8149,19.8232,19.8065,19.8065,18000.0
2013-05-23 12:20:00,23.81,23.82,23.81,23.81,7500.0,19.8149,19.8232,19.8149,19.8149,7500.0
2013-05-23 12:25:00,23.81,23.81,23.8,23.8,12500.0,19.8149,19.8149,19.8065,19.8065,12500.0
2013-05-23 12:30:00,23.79,23.79,23.78,23.78,15500.0,19.7982,19.7982,19.7899,19.7899,15500.0
2013-05-23 12:35:00,23.77,23.78,23.76,23.77,12500.0,19.7816,19.7899,19.7732,19.7816,12500.0
2013-05-23 12:40:00,23.76,23.76,23.74,23.75,11500.0,19.7732,19.7732,19.7566,19.7649,11500.0
2013-05-23 12:45:00,23.76,23.77,23.75,23.76,70500.0,19.7732,19.7816,19.7649,19.7732,70500.0
2013-05-23 12:50:00,23.76,23.78,23.76,23.78,20500.0,19.7732,19.7899,19.7732,19.7899,20500.0
2013-05-23 12:55:00,23.78,23.78,23.77,23.78,17000.0,19.7899,19.7899,19.7816,19.7899,17000.0
2013-05-23 13:00:00,23.78,23.78,23.77,23.78,10000.0,19.7899,19.7899,19.7816,19.7899,10000.0
2013-05-23 13:05:00,23.79,23.79,23.77,23.78,21000.0,19.7982,19.7982,19.7816,19.7899,21000.0
2013-05-23 13:10:00,23.78,23.79,23.77,23.79,6500.0,19.7899,19.7982,19.7816,19.7982,6500.0
2013-05-23 13:15:00,23.77,23.78,23.77,23.77,12000.0,19.7816,19.7899,19.7816,19.7816,12000.0
2013-05-23 13:20:00,23.78,23.78,23.77,23.77,3000.0,19.7899,19.7899,19.7816,19.7816,3000.0
2013-05-23 13:25:00,23.77,23.77,23.75,23.76,10500.0,19.7816,19.7816,19.7649,19.7732,10500.0
2013-05-23 13:30:00,23.76,23.78,23.76,23.77,32500.0,19.7732,19.7899,19.7732,19.7816,32500.0
2013-05-23 13:35:00,23.78,23.8,23.78,23.8,19000.0,19.7899,19.8065,19.7899,19.8065,19000.0
2013-05-23 13:40:00,23.79,23.79,23.77,23.78,40000.0,19.7982,19.7982,19.7816,19.7899,40000.0
2013-05-23 13:45:00,23.78,23.78,23.77,23.78,8000.0,19.7899,19.7899,19.7816,19.7899,8000.0
2013-05-23 13:50:00,23.79,23.79,23.78,23.78,6500.0,19.7982,19.7982,19.7899,19.7899,6500.0
2013-05-23 13:55:00,23.79,23.83,23.79,23.83,20000.0,19.7982,19.8315,19.7982,19.8315,20000.0
2013-05-23 14:00:00,23.83,23.83,23.81,23.81,33500.0,19.8315,19.8315,19.8149,19.8149,33500.0
2013-05-23 14:05:00,23.82,23.83,23.82,23.83,18000.0,19.8232,19.8315,19.8232,19.8315,18000.0
2013-05-23 14:10:00,23.83,23.83,23.82,23.82,20000.0,19.8315,19.8315,19.8232,19.8232,20000.0
2013-05-23 14:15:00,23.83,23.84,23.83,23.84,55000.0,19.8315,19.8398,19.8315,19.8398,55000.0
2013-05-23 14:20:00,23.84,23.84,23.82,23.82,46500.0,19.8398,19.8398,19.8232,19.8232,46500.0
2013-05-23 14:25:00,23.83,23.83,23.83,23.83,10000.0,19.8315,19.8315,19.8315,19.8315,10000.0
2013-05-23 14:30:00,23.81,23.81,23.79,23.8,43500.0,19.8149,19.8149,19.7982,19.8065,43500.0
2013-05-23 14:35:00,23.8,23.82,23.8,23.82,29000.0,19.8065,19.8232,19.8065,19.8232,29000.0
2013-05-23 14:40:00,23.82,23.85,23.82,23.85,30500.0,19.8232,19.8481,19.8232,19.8481,30500.0
2013-05-23 14:45:00,23.84,23.85,23.82,23.84,33500.0,19.8398,19.8481,19.8232,19.8398,33500.0
2013-05-23 14:50:00,23.85,23.85,23.82,23.83,54000.0,19.8481,19.8481,19.8232,19.8315,54000.0
2013-05-23 14:55:00,23.82,23.84,23.8,23.82,59000.0,19.8232,19.8398,19.8065,19.8232,59000.0
2013-05-23 15:00:00,23.82,23.83,23.8,23.81,58000.0,19.8232,19.8315,19.8065,19.8149,58000.0
2013-05-23 15:05:00,23.8,23.83,23.8,23.82,46000.0,19.8065,19.8315,19.8065,19.8232,46000.0
2013-05-23 15:10:00,23.82,23.84,23.82,23.83,40000.0,19.8232,19.8398,19.8232,19.8315,40000.0
2013-05-23 15:15:00,23.82,23.82,23.79,23.8,48000.0,19.8232,19.8232,19.7982,19.8065,48000.0
2013-05-23 15:20:00,23.8,23.81,23.8,23.8,44000.0,19.8065,19.8149,19.8065,19.8065,44000.0
2013-05-23 15:25:00,23.8,23.82,23.79,23.81,42500.0,19.8065,19.8232,19.7982,19.8149,42500.0
2013-05-23 15:30:00,23.81,23.83,23.8,23.81,71500.0,19.8149,19.8315,19.8065,19.8149,71500.0
2013-05-23 15:35:00,23.81,23.82,23.8,23.8,94500.0,19.8149,19.8232,19.8065,19.8065,94500.0
2013-05-23 15:40:00,23.81,23.82,23.8,23.81,71500.0,19.8149,19.8232,19.8065,19.8149,71500.0
2013-05-23 15:45:00,23.81,23.82,23.79,23.79,84000.0,19.8149,19.8232,19.7982,19.7982,84000.0
2013-05-23 15:50:00,23.8,23.81,23.8,23.8,55000.0,19.8065,19.8149,19.8065,19.8065,55000.0
2013-05-23 15:55:00,23.82,23.84,23.82,23.84,125000.0,19.8232,19.8398,19.8232,19.8398,125000.0
2013-05-24 09:30:00,23.71,23.72,23.66,23.69,163500.0,19.7316,19.74,19.69,19.715,163500.0
2013-05-24 09:35:00,23.7,23.71,23.68,23.68,83500.0,19.7233,19.7316,19.7067,19.7067,83500.0
2013-05-24 09:40:00,23.68,23.69,23.65,23.67,66000.0,19.7067,19.715,19.6817,19.6983,66000.0
2013-05-24 09:45:00,23.67,23.69,23.63,23.63,92500.0,19.6983,19.715,19.6651,19.6651,92500.0
2013-05-24 09:50:00,23.63,23.63,23.61,23.63,61000.0,19.6651,19.6651,19.6484,19.6651,61000.0
2013-05-24 09:55:00,23.62,23.62,23.6,23.6,74500.0,19.6567,19.6567,19.6401,19.6401,74500.0
2013-05-24 10:00:00,23.6,23.6,23.55,23.55,27000.0,19.6401,19.6401,19.5985,19.5985,27000.0
2013-05-24 10:05:00,23.55,23.56,23.54,23.56,35500.0,19.5985,19.6068,19.5902,19.6068,35500.0
2013-05-24 10:10:00,23.56,23.59,23.55,23.58,85000.0,19.6068,19.6318,19.5985,19.6234,85000.0
2013-05-24 10:15:00,23.58,23.59,23.57,23.58,34500.0,19.6234,19.6318,19.6151,19.6234,34500.0
2013-05-24 10:20:00,23.57,23.57,23.54,23.54,30000.0,19.6151,19.6151,19.5902,19.5902,30000.0
2013-05-24 10:25:00,23.54,23.57,23.54,23.57,35500.0,19.5902,19.6151,19.5902,19.6151,35500.0
2013-05-24 10:30:00,23.57,23.61,23.57,23.59,50000.0,19.6151,19.6484,19.6151,19.6318,50000.0
2013-05-24 10:35:00,23.59,23.64,23.59,23.64,65000.0,19.6318,19.6734,19.6318,19.6734,65000.0
2013-05-24 10:40:00,23.64,23.64,23.63,23.63,36500.0,19.6734,19.6734,19.6651,19.6651,36500.0
2013-05-24 10:45:00,23.62,23.62,23.6,23.6,41000.0,19.6567,19.6567,19.6401,19.6401,41000.0
2013-05-24 10:50:00,23.6,23.63,23.59,23.63,26500.0,19.6401,19.6651,19.6318,19.6651,26500.0
2013-05-24 10:55:00,23.63,23.63,23.61,23.61,45000.0,19.6651,19.6651,19.6484,19.6484,45000.0
2013-05-24 11:00:00,23.62,23.62,23.59,23.6,68000.0,19.6567,19.6567,19.6318,19.6401,68000.0
2013-05-24 11:05:00,23.6,23.63,23.6,23.63,53500.0,19.6401,19.6651,19.6401,19.6651,53500.0
2013-05-24 11:10:00,23.63,23.63,23.61,23.62,48000.0,19.6651,19.6651,19.6484,19.6567,48000.0
2013-05-24 11:15:00,23.63,23.63,23.61,23.62,26000.0,19.6651,19.6651,19.6484,19.6567,26000.0
2013-05-24 11:20:00,23.61,23.62,23.6,23.6,65000.0,19.6484,19.6567,19.6401,19.6401,65000.0
2013-05-24 11:25:00,23.61,23.62,23.61,23.61,67000.0,19.6484,19.6567,19.6484,19.6484,67000.0
2013-05-24 11:30:00,23.6,23.61,23.6,23.61,32000.0,19.6401,19.6484,19.6401,19.6484,32000.0
2013-05-24 11:35:00,23.61,23.63,23.61,23.63,47000.0,19.6484,19.6651,19.6484,19.6651,47000.0
2013-05-24 11:40:00,23.65,23.67,23.64,23.65,34000.0,19.6817,19.6983,19.6734,19.6817,34000.0
2013-05-24 11:45:00,23.65,23.65,23.64,23.64,18500.0,19.6817,19.6817,19.6734,19.6734,18500.0
2013-05-24 11:50:00,23.64,23.64,23.62,23.63,7000.0,19.6734,19.6734,19.6567,19.6651,7000.0
2013-05-24 11:55:00,23.64,23.65,23.64,23.64,13000.0,19.6734,19.6817,19.6734,19.6734,13000.0
2013-05-24 12:00:00,23.65,23.66,23.64,23.65,24000.0,19.6817,19.69,19.6734,19.6817,24000.0
2013-05-24 12:05:00,23.65,23.66,23.64,23.66,37500.0,19.6817,19.69,19.6734,19.69,37500.0
2013-05-24 12:10:00,23.66,23.66,23.64,23.65,10500.0,19.69,19.69,19.6734,19.6817,10500.0
2013-05-24 12:15:00,23.65,23.67,23.65,23.67,21000.0,19.6817,19.6983,19.6817,19.6983,21000.0
2013-05-24 12:20:00,23.67,23.68,23.66,23.66,8500.0,19.6983,19.7067,19.69,19.69,8500.0
2013-05-24 12:25:00,23.66,23.69,23.66,23.69,7500.0,19.69,19.715,19.69,19.715,7500.0
2013-05-24 12:30:00,23.68,23.69,23.66,23.67,8500.0,19.7067,19.715,19.69,19.6983,8500.0
2013-05-24 12:35:00,23.67,23.67,23.64,23.65,84000.0,19.6983,19.6983,19.6734,19.6817,84000.0
2013-05-24 12:40:00,23.65,23.66,23.65,23.65,12500.0,19.6817,19.69,19.6817,19.6817,12500.0
2013-05-24 12:45:00,23.66,23.66,23.65,23.66,8500.0,19.69,19.69,19.6817,19.69,8500.0
2013-05-24 12:50:00,23.66,23.67,23.66,23.67,10500.0,19.69,19.6983,19.69,19.6983,10500.0
2013-05-24 12:55:00,23.67,23.67,23.66,23.66,11000.0,19.6983,19.6983,19.69,19.69,11000.0
2013-05-24 13:00:00,23.67,23.68,23.67,23.67,6500.0,19.6983,19.7067,19.6983,19.6983,6500.0
2013-05-24 13:05:00,23.68,23.69,23.67,23.69,7500.0,19.7067,19.715,19.6983,19.715,7500.0
2013-05-24 13:10:00,23.69,23.69,23.67,23.67,23500.0,19.715,19.715,19.6983,19.6983,23500.0
2013-05-24 13:15:00,23.68,23.71,23.68,23.71,20500.0,19.7067,19.7316,19.7067,19.7316,20500.0
2013-05-24 13:20:00,23.71,23.72,23.7,23.72,31500.0,19.7316,19.74,19.7233,19.74,31500.0
2013-05-24 13:25:00,23.72,23.73,23.72,23.73,9500.0,19.74,19.7483,19.74,19.7483,9500.0
2013-05-24 13:30:00,23.73,23.73,23.72,23.73,42000.0,19.7483,19.7483,19.74,19.7483,42000.0
2013-05-24 13:35:00,23.73,23.73,23.71,23.72,26000.0,19.7483,19.7483,19.7316,19.74,26000.0
2013-05-24 13:40:00,23.71,23.71,23.7,23.71,17000.0,19.7316,19.7316,19.7233,19.7316,17000.0
2013-05-24 13:45:00,23.7,23.71,23.7,23.71,15500.0,19.7233,19.7316,19.7233,19.7316,15500.0
2013-05-24 13:50:00,23.71,23.72,23.7,23.71,22500.0,19.7316,19.74,19.7233,19.7316,22500.0
2013-05-24 13:55:00,23.71,23.72,23.71,23.72,21500.0,19.7316,19.74,19.7316,19.74,21500.0
2013-05-24 14:00:00,23.72,23.72,23.71,23.71,16000.0,19.74,19.74,19.7316,19.7316,16000.0
2013-05-24 14:05:00,23.71,23.72,23.71,23.71,11500.0,19.7316,19.74,19.7316,19.7316,11500.0
2013-05-24 14:10:00,23.72,23.72,23.71,23.72,36500.0,19.74,19.74,19.7316,19.74,36500.0
2013-05-24 14:15:00,23.73,23.75,23.73,23.75,23500.0,19.7483,19.7649,19.7483,19.7649,23500.0
2013-05-24 14:20:00,23.76,23.76,23.74,23.74,27500.0,19.7732,19.7732,19.7566,19.7566,27500.0
2013-05-24 14:25:00,23.73,23.74,23.73,23.73,29500.0,19.7483,19.7566,19.7483,19.7483,29500.0
2013-05-24 14:30:00,23.73,23.73,23.71,23.72,25000.0,19.7483,19.7483,19.7316,19.74,25000.0
2013-05-24 14:35:00,23.71,23.72,23.71,23.71,38500.0,19.7316,19.74,19.7316,19.7316,38500.0
2013-05-24 14:40:00,23.71,23.74,23.71,23.74,26500.0,19.7316,19.7566,19.7316,19.7566,26500.0
2013-05-24 14:45:00,23.74,23.74,23.73,23.73,16000.0,19.7566,19.7566,19.7483,19.7483,16000.0
2013-05-24 14:50:00,23.73,23.75,23.73,23.75,23000.0,19.7483,19.7649,19.7483,19.7649,23000.0
2013-05-24 14:55:00,23.74,23.74,23.72,23.74,62500.0,19.7566,19.7566,19.74,19.7566,62500.0
2013-05-24 15:00:00,23.73,23.73,23.72,23.73,41500.0,19.7483,19.7483,19.74,19.7483,41500.0
2013-05-24 15:05:00,23.73,23.75,23.72,23.75,33000.0,19.7483,19.7649,19.74,19.7649,33000.0
2013-05-24 15:10:00,23.75,23.76,23.74,23.75,783500.0,19.7649,19.7732,19.7566,19.7649,783500.0
2013-05-24 15:15:00,23.75,23.75,23.73,23.73,33000.0,19.7649,19.7649,19.7483,19.7483,33000.0
2013-05-24 15:20:00,23.73,23.75,23.73,23.73,17500.0,19.7483,19.7649,19.7483,19.7483,17500.0
2013-05-24 15:25:00,23.73,23.73,23.73,23.73,25000.0,19.7483,19.7483,19.7483,19.7483,25000.0
2013-05-24 15:30:00,23.73,23.73,23.72,23.72,43000.0,19.7483,19.7483,19.74,19.74,43000.0
2013-05-24 15:35:00,23.72,23.72,23.7,23.7,40000.0,19.74,19.74,19.7233,19.7233,40000.0
2013-05-24 15:40:00,23.7,23.71,23.7,23.7,23500.0,19.7233,19.7316,19.7233,19.7233,23500.0
2013-05-24 15:45:00,23.7,23.72,23.7,23.72,51000.0,19.7233,19.74,19.7233,19.74,51000.0
2013-05-24 15:50:00,23.72,23.72,23.71,23.72,71500.0,19.74,19.74,19.7316,19.74,71500.0
2013-05-24 15:55:00,23.72,23.75,23.72,23.74,124500.0,19.74,19.7649,19.74,19.7566,124500.0
2013-05-28 09:30:00,24.05,24.1,24.01,24.02,457000.0,20.0146,20.0562,19.9813,19.9896,457000.0
2013-05-28 09:35:00,24.03,24.05,24.02,24.02,17000.0,19.9979,20.0146,19.9896,19.9896,17000.0
2013-05-28 09:40:00,24.0,24.01,23.99,24.01,50500.0,19.973,19.9813,19.9647,19.9813,50500.0
2013-05-28 09:45:00,24.02,24.08,24.02,24.08,133000.0,19.9896,20.0396,19.9896,20.0396,133000.0
2013-05-28 09:50:00,24.08,24.09,24.08,24.09,11500.0,20.0396,20.0479,20.0396,20.0479,11500.0
2013-05-28 09:55:00,24.08,24.11,24.08,24.1,19000.0,20.0396,20.0645,20.0396,20.0562,19000.0
2013-05-28 10:00:00,24.1,24.13,24.1,24.12,33500.0,20.0562,20.0812,20.0562,20.0728,33500.0
2013-05-28 10:05:00,24.12,24.14,24.1,24.13,38000.0,20.0728,20.0895,20.0562,20.0812,38000.0
2013-05-28 10:10:00,24.12,24.13,24.11,24.11,4500.0,20.0728,20.0812,20.0645,20.0645,4500.0
2013-05-28 10:15:00,24.12,24.13,24.11,24.12,8500.0,20.0728,20.0812,20.0645,20.0728,8500.0
2013-05-28 10:20:00,24.12,24.14,24.12,24.14,11500.0,20.0728,20.0895,20.0728,20.0895,11500.0
2013-05-28 10:25:00,24.15,24.15,24.13,24.13,13500.0,20.0978,20.0978,20.0812,20.0812,13500.0
2013-05-28 10:30:00,24.13,24.13,24.12,24.12,7500.0,20.0812,20.0812,20.0728,20.0728,7500.0
2013-05-28 10:35:00,24.12,24.12,24.09,24.09,9500.0,20.0728,20.0728,20.0479,20.0479,9500.0
2013-05-28 10:40:00,24.09,24.1,24.07,24.07,16000.0,20.0479,20.0562,20.0312,20.0312,16000.0
2013-05-28 10:45:00,24.08,24.1,24.07,24.1,16000.0,20.0396,20.0562,20.0312,20.0562,16000.0
2013-05-28 10:50:00,24.1,24.1,24.09,24.09,42500.0,20.0562,20.0562,20.0479,20.0479,42500.0
2013-05-28 10:55:00,24.1,24.1,24.07,24.08,18000.0,20.0562,20.0562,20.0312,20.0396,18000.0
2013-05-28 11:00:00,24.07,24.07,24.05,24.05,30000.0,20.0312,20.0312,20.0146,20.0146,30000.0
2013-05-28 11:05:00,24.05,24.05,24.03,24.04,65000.0,20.0146,20.0146,19.9979,20.0063,65000.0
2013-05-28 11:10:00,24.03,24.05,24.03,24.04,37500.0,19.9979,20.0146,19.9979,20.0063,37500.0
2013-05-28 11:15:00,24.05,24.05,24.04,24.04,9500.0,20.0146,20.0146,20.0063,20.0063,9500.0
2013-05-28 11:20:00,24.04,24.04,24.03,24.04,17000.0,20.0063,20.0063,19.9979,20.0063,17000.0
2013-05-28 11:25:00,24.04,24.05,24.03,24.05,16000.0,20.0063,20.0146,19.9979,20.0146,16000.0
2013-05-28 11:30:00,24.04,24.05,24.03,24.04,12500.0,20.0063,20.0146,19.9979,20.0063,12500.0
2013-05-28 11:35:00,24.02,24.03,24.01,24.02,24500.0,19.9896,19.9979,19.9813,19.9896,24500.0
2013-05-28 11:40:00,24.02,24.02,24.0,24.01,8000.0,19.9896,19.9896,19.973,19.9813,8000.0
2013-05-28 11:45:00,24.01,24.01,23.98,23.99,37500.0,19.9813,19.9813,19.9563,19.9647,37500.0
2013-05-28 11:50:00,23.99,24.0,23.98,24.0,21000.0,19.9647,19.973,19.9563,19.973,21000.0
2013-05-28 11:55:00,24.0,24.0,23.96,23.96,16000.0,19.973,19.973,19.9397,19.9397,16000.0
2013-05-28 12:00:00,23.95,23.98,23.95,23.98,11500.0,19.9314,19.9563,19.9314,19.9563,11500.0
2013-05-28 12:05:00,23.99,23.99,23.98,23.99,3000.0,19.9647,19.9647,19.9563,19.9647,3000.0
2013-05-28 12:10:00,24.0,24.01,24.0,24.0,6000.0,19.973,19.9813,19.973,19.973,6000.0
2013-05-28 12:15:00,24.0,24.0,23.99,24.0,11500.0,19.973,19.973,19.9647,19.973,11500.0
2013-05-28 12:20:00,24.0,24.0,23.99,23.99,6500.0,19.973,19.973,19.9647,19.9647,6500.0
2013-05-28 12:25:00,23.99,24.0,23.98,23.98,9000.0,19.9647,19.973,19.9563,19.9563,9000.0
2013-05-28 12:30:00,23.99,23.99,23.98,23.98,8000.0,19.9647,19.9647,19.9563,19.9563,8000.0
2013-05-28 12:35:00,23.98,23.98,23.97,23.98,8500.0,19.9563,19.9563,19.948,19.9563,8500.0
2013-05-28 12:40:00,23.99,24.01,23.99,24.01,19500.0,19.9647,19.9813,19.9647,19.9813,19500.0
2013-05-28 12:45:00,24.01,24.01,24.0,24.0,11000.0,19.9813,19.9813,19.973,19.973,11000.0
2013-05-28 12:50:00,23.99,24.0,23.98,23.98,6500.0,19.9647,19.973,19.9563,19.9563,6500.0
2013-05-28 12:55:00,23.98,23.98,23.97,23.98,22500.0,19.9563,19.9563,19.948,19.9563,22500.0
2013-05-28 13:00:00,23.99,24.01,23.98,24.0,29000.0,19.9647,19.9813,19.9563,19.973,29000.0
2013-05-28 13:05:00,24.0,24.0,23.99,23.99,16000.0,19.973,19.973,19.9647,19.9647,16000.0
2013-05-28 13:10:00,23.98,23.99,23.98,23.98,16000.0,19.9563,19.9647,19.9563,19.9563,16000.0
2013-05-28 13:15:00,23.98,23.99,23.97,23.98,18000.0,19.9563,19.9647,19.948,19.9563,18000.0
2013-05-28 13:20:00,23.98,23.99,23.96,23.97,24500.0,19.9563,19.9647,19.9397,19.948,24500.0
2013-05-28 13:25:00,23.98,23.99,23.97,23.98,17000.0,19.9563,19.9647,19.948,19.9563,17000.0
2013-05-28 13:30:00,23.98,23.98,23.94,23.94,14500.0,19.9563,19.9563,19.923,19.923,14500.0
2013-05-28 13:35:00,23.95,23.96,23.95,23.96,26000.0,19.9314,19.9397,19.9314,19.9397,26000.0
2013-05-28 13:40:00,23.94,23.94,23.92,23.92,6500.0,19.923,19.923,19.9064,19.9064,6500.0
2013-05-28 13:45:00,23.92,23.94,23.91,23.92,24000.0,19.9064,19.923,19.8981,19.9064,24000.0
2013-05-28 13:50:00,23.92,23.92,23.9,23.9,9500.0,19.9064,19.9064,19.8898,19.8898,9500.0
2013-05-28 13:55:00,23.9,23.9,23.88,23.88,62500.0,19.8898,19.8898,19.8731,19.8731,62500.0
2013-05-28 14:00:00,23.88,23.88,23.85,23.85,22000.0,19.8731,19.8731,19.8481,19.8481,22000.0
2013-05-28 14:05:00,23.86,23.86,23.85,23.86,12500.0,19.8565,19.8565,19.8481,19.8565,12500.0
2013-05-28 14:10:00,23.86,23.86,23.82,23.82,27000.0,19.8565,19.8565,19.8232,19.8232,27000.0
2013-05-28 14:15:00,23.82,23.85,23.81,23.85,35500.0,19.8232,19.8481,19.8149,19.8481,35500.0
2013-05-28 14:20:00,23.84,23.86,23.83,23.85,45500.0,19.8398,19.8565,19.8315,19.8481,45500.0
2013-05-28 14:25:00,23.85,23.85,23.82,23.84,65500.0,19.8481,19.8481,19.8232,19.8398,65500.0
2013-05-28 14:30:00,23.83,23.84,23.83,23.83,35500.0,19.8315,19.8398,19.8315,19.8315,35500.0
2013-05-28 14:35:00,23.82,23.83,23.8,23.8,14500.0,19.8232,19.8315,19.8065,19.8065,14500.0
2013-05-28 14:40:00,23.82,23.84,23.82,23.82,65000.0,19.8232,19.8398,19.8232,19.8232,65000.0
2013-05-28 14:45:00,23.83,23.85,23.83,23.85,19000.0,19.8315,19.8481,19.8315,19.8481,19000.0
2013-05-28 14:50:00,23.85,23.88,23.85,23.88,19500.0,19.8481,19.8731,19.8481,19.8731,19500.0
2013-05-28 14:55:00,23.86,23.87,23.86,23.86,5000.0,19.8565,19.8648,19.8565,19.8565,5000.0
2013-05-28 15:00:00,23.87,23.88,23.85,23.88,21000.0,19.8648,19.8731,19.8481,19.8731,21000.0
2013-05-28 15:05:00,23.88,23.89,23.88,23.89,32500.0,19.8731,19.8814,19.8731,19.8814,32500.0
2013-05-28 15:10:00,23.89,23.89,23.87,23.88,35500.0,19.8814,19.8814,19.8648,19.8731,35500.0
2013-05-28 15:15:00,23.88,23.9,23.88,23.89,20500.0,19.8731,19.8898,19.8731,19.8814,20500.0
2013-05-28 15:20:00,23.89,23.9,23.88,23.89,7000.0,19.8814,19.8898,19.8731,19.8814,7000.0
2013-05-28 15:25:00,23.88,23.89,23.88,23.89,34500.0,19.8731,19.8814,19.8731,19.8814,34500.0
2013-05-28 15:30:00,23.89,23.93,23.89,23.92,12000.0,19.8814,19.9147,19.8814,19.9064,12000.0
2013-05-28 15:35:00,23.92,23.94,23.92,23.94,50000.0,19.9064,19.923,19.9064,19.923,50000.0
2013-05-28 15:40:00,23.94,23.96,23.94,23.94,61000.0,19.923,19.9397,19.923,19.923,61000.0
2013-05-28 15:45:00,23.94,23.94,23.93,23.94,59000.0,19.923,19.923,19.9147,19.923,59000.0
2013-05-28 15:50:00,23.93,23.93,23.92,23.92,54000.0,19.9147,19.9147,19.9064,19.9064,54000.0
2013-05-28 15:55:00,23.92,23.94,23.92,23.92,147500.0,19.9064,19.923,19.9064,19.9064,147500.0
2013-05-29 09:30:00,23.8,23.81,23.77,23.79,190000.0,19.8065,19.8149,19.7816,19.7982,190000.0
2013-05-29 09:35:00,23.81,23.82,23.81,23.81,69500.0,19.8149,19.8232,19.8149,19.8149,69500.0
2013-05-29 09:40:00,23.81,23.81,23.71,23.73,62500.0,19.8149,19.8149,19.7316,19.7483,62500.0
2013-05-29 09:45:00,23.7,23.74,23.7,23.73,14500.0,19.7233,19.7566,19.7233,19.7483,14500.0
2013-05-29 09:50:00,23.74,23.75,23.73,23.74,14500.0,19.7566,19.7649,19.7483,19.7566,14500.0
2013-05-29 09:55:00,23.74,23.75,23.73,23.75,33500.0,19.7566,19.7649,19.7483,19.7649,33500.0
2013-05-29 10:00:00,23.74,23.79,23.74,23.79,44000.0,19.7566,19.7982,19.7566,19.7982,44000.0
2013-05-29 10:05:00,23.79,23.79,23.74,23.76,55500.0,19.7982,19.7982,19.7566,19.7732,55500.0
2013-05-29 10:10:00,23.75,23.77,23.75,23.76,36500.0,19.7649,19.7816,19.7649,19.7732,36500.0
2013-05-29 10:15:00,23.75,23.79,23.75,23.79,47000.0,19.7649,19.7982,19.7649,19.7982,47000.0
2013-05-29 10:20:00,23.78,23.79,23.72,23.73,36500.0,19.7899,19.7982,19.74,19.7483,36500.0
2013-05-29 10:25:00,23.72,23.72,23.7,23.71,35000.0,19.74,19.74,19.7233,19.7316,35000.0
2013-05-29 10:30:00,23.7,23.71,23.68,23.7,74000.0,19.7233,19.7316,19.7067,19.7233,74000.0
2013-05-29 10:35:00,23.69,23.7,23.68,23.68,23000.0,19.715,19.7233,19.7067,19.7067,23000.0
2013-05-29 10:40:00,23.69,23.69,23.64,23.66,37000.0,19.715,19.715,19.6734,19.69,37000.0
2013-05-29 10:45:00,23.64,23.66,23.62,23.62,94000.0,19.6734,19.69,19.6567,19.6567,94000.0
2013-05-29 10:50:00,23.62,23.63,23.6,23.63,25000.0,19.6567,19.6651,19.6401,19.6651,25000.0
2013-05-29 10:55:00,23.62,23.62,23.57,23.57,44000.0,19.6567,19.6567,19.6151,19.6151,44000.0
2013-05-29 11:00:00,23.57,23.58,23.55,23.55,48000.0,19.6151,19.6234,19.5985,19.5985,48000.0
2013-05-29 11:05:00,23.55,23.55,23.53,23.54,44000.0,19.5985,19.5985,19.5818,19.5902,44000.0
2013-05-29 11:10:00,23.54,23.57,23.54,23.57,35000.0,19.5902,19.6151,19.5902,19.6151,35000.0
2013-05-29 11:15:00,23.58,23.59,23.57,23.58,100500.0,19.6234,19.6318,19.6151,19.6234,100500.0
2013-05-29 11:20:00,23.58,23.61,23.58,23.61,40000.0,19.6234,19.6484,19.6234,19.6484,40000.0
2013-05-29 11:25:00,23.61,23.64,23.61,23.64,26000.0,19.6484,19.6734,19.6484,19.6734,26000.0
2013-05-29 11:30:00,23.64,23.65,23.63,23.63,21500.0,19.6734,19.6817,19.6651,19.6651,21500.0
2013-05-29 11:35:00,23.63,23.63,23.62,23.63,47000.0,19.6651,19.6651,19.6567,19.6651,47000.0
2013-05-29 11:40:00,23.62,23.62,23.61,23.62,24500.0,19.6567,19.6567,19.6484,19.6567,24500.0
2013-05-29 11:45:00,23.62,23.65,23.62,23.65,18000.0,19.6567,19.6817,19.6567,19.6817,18000.0
2013-05-29 11:50:00,23.66,23.67,23.64,23.64,23500.0,19.69,19.6983,19.6734,19.6734,23500.0
2013-05-29 11:55:00,23.64,23.67,23.64,23.67,19000.0,19.6734,19.6983,19.6734,19.6983,19000.0
2013-05-29 12:00:00,23.67,23.68,23.66,23.66,19500.0,19.6983,19.7067,19.69,19.69,19500.0
2013-05-29 12:05:00,23.66,23.66,23.64,23.65,43500.0,19.69,19.69,19.6734,19.6817,43500.0
2013-05-29 12:10:00,23.64,23.66,23.64,23.66,14500.0,19.6734,19.69,19.6734,19.69,14500.0
2013-05-29 12:15:00,23.66,23.68,23.66,23.68,30500.0,19.69,19.7067,19.69,19.7067,30500.0
2013-05-29 12:20:00,23.67,23.68,23.67,23.67,24500.0,19.6983,19.7067,19.6983,19.6983,24500.0
2013-05-29 12:25:00,23.67,23.67,23.65,23.66,16000.0,19.6983,19.6983,19.6817,19.69,16000.0
2013-05-29 12:30:00,23.66,23.67,23.65,23.65,39500.0,19.69,19.6983,19.6817,19.6817,39500.0
2013-05-29 12:35:00,23.65,23.66,23.64,23.65,22000.0,19.6817,19.69,19.6734,19.6817,22000.0
2013-05-29 12:40:00,23.65,23.66,23.64,23.65,27500.0,19.6817,19.69,19.6734,19.6817,27500.0
2013-05-29 12:45:00,23.64,23.64,23.6,23.6,50000.0,19.6734,19.6734,19.6401,19.6401,50000.0
2013-05-29 12:50:00,23.61,23.61,23.6,23.6,40000.0,19.6484,19.6484,19.6401,19.6401,40000.0
2013-05-29 12:55:00,23.6,23.61,23.6,23.6,18000.0,19.6401,19.6484,19.6401,19.6401,18000.0
2013-05-29 13:00:00,23.61,23.63,23.6,23.62,32000.0,19.6484,19.6651,19.6401,19.6567,32000.0
2013-05-29 13:05:00,23.62,23.64,23.62,23.63,47000.0,19.6567,19.6734,19.6567,19.6651,47000.0
2013-05-29 13:10:00,23.62,23.62,23.6,23.61,23000.0,19.6567,19.6567,19.6401,19.6484,23000.0
2013-05-29 13:15:00,23.62,23.63,23.62,23.63,9000.0,19.6567,19.6651,19.6567,19.6651,9000.0
2013-05-29 13:20:00,23.63,23.64,23.63,23.63,21000.0,19.6651,19.6734,19.6651,19.6651,21000.0
2013-05-29 13:25:00,23.63,23.67,23.63,23.67,64000.0,19.6651,19.6983,19.6651,19.6983,64000.0
2013-05-29 13:30:00,23.67,23.67,23.66,23.66,16500.0,19.6983,19.6983,19.69,19.69,16500.0
2013-05-29 13:35:00,23.66,23.73,23.66,23.73,127500.0,19.69,19.7483,19.69,19.7483,127500.0
2013-05-29 13:40:00,23.73,23.74,23.73,23.74,35500.0,19.7483,19.7566,19.7483,19.7566,35500.0
2013-05-29 13:45:00,23.74,23.75,23.72,23.74,51000.0,19.7566,19.7649,19.74,19.7566,51000.0
2013-05-29 13:50:00,23.74,23.74,23.73,23.74,62000.0,19.7566,19.7566,19.7483,19.7566,62000.0
2013-05-29 13:55:00,23.74,23.79,23.74,23.78,79500.0,19.7566,19.7982,19.7566,19.7899,79500.0
2013-05-29 14:00:00,23.78,23.78,23.75,23.76,27000.0,19.7899,19.7899,19.7649,19.7732,27000.0
2013-05-29 14:05:00,23.76,23.79,23.76,23.79,35500.0,19.7732,19.7982,19.7732,19.7982,35500.0
2013-05-29 14:10:00,23.79,23.8,23.78,23.78,22000.0,19.7982,19.8065,19.7899,19.7899,22000.0
2013-05-29 14:15:00,23.79,23.79,23.76,23.76,29500.0,19.7982,19.7982,19.7732,19.7732,29500.0
2013-05-29 14:20:00,23.77,23.78,23.77,23.78,28500.0,19.7816,19.7899,19.7816,19.7899,28500.0
2013-05-29 14:25:00,23.77,23.77,23.74,23.75,30000.0,19.7816,19.7816,19.7566,19.7649,30000.0
2013-05-29 14:30:00,23.74,23.75,23.73,23.74,24500.0,19.7566,19.7649,19.7483,19.7566,24500.0
2013-05-29 14:35:00,23.73,23.74,23.73,23.74,72500.0,19.7483,19.7566,19.7483,19.7566,72500.0
2013-05-29 14:40:00,23.73,23.76,23.73,23.76,37000.0,19.7483,19.7732,19.7483,19.7732,37000.0
2013-05-29 14:45:00,23.76,23.77,23.74,23.74,46000.0,19.7732,19.7816,19.7566,19.7566,46000.0
2013-05-29 14:50:00,23.74,23.74,23.73,23.74,64000.0,19.7566,19.7566,19.7483,19.7566,64000.0
2013-05-29 14:55:00,23.75,23.76,23.75,23.75,35500.0,19.7649,19.7732,19.7649,19.7649,35500.0
2013-05-29 15:00:00,23.73,23.73,23.72,23.73,37000.0,19.7483,19.7483,19.74,19.7483,37000.0
2013-05-29 15:05:00,23.73,23.74,23.72,23.73,31000.0,19.7483,19.7566,19.74,19.7483,31000.0
2013-05-29 15:10:00,23.73,23.76,23.73,23.75,57500.0,19.7483,19.7732,19.7483,19.7649,57500.0
2013-05-29 15:15:00,23.75,23.76,23.74,23.75,58000.0,19.7649,19.7732,19.7566,19.7649,58000.0
2013-05-29 15:20:00,23.75,23.77,23.74,23.77,89000.0,19.7649,19.7816,19.7566,19.7816,89000.0
2013-05-29 15:25:00,23.77,23.77,23.76,23.77,41000.0,19.7816,19.7816,19.7732,19.7816,41000.0
2013-05-29 15:30:00,23.77,23.78,23.77,23.78,89000.0,19.7816,19.7899,19.7816,19.7899,89000.0
2013-05-29 15:35:00,23.78,23.78,23.77,23.77,77500.0,19.7899,19.7899,19.7816,19.7816,77500.0
2013-05-29 15:40:00,23.78,23.78,23.76,23.77,69500.0,19.7899,19.7899,19.7732,19.7816,69500.0
2013-05-29 15:45:00,23.76,23.76,23.73,23.74,115500.0,19.7732,19.7732,19.7483,19.7566,115500.0
2013-05-29 15:50:00,23.74,23.74,23.71,23.72,99500.0,19.7566,19.7566,19.7316,19.74,99500.0
2013-05-29 15:55:00,23.72,23.74,23.71,23.73,75500.0,19.74,19.7566,19.7316,19.7483,75500.0
2013-05-30 09:30:00,23.79,23.81,23.76,23.77,219500.0,19.7982,19.8149,19.7732,19.7816,219500.0
2013-05-30 09:35:00,23.77,23.83,23.77,23.82,51000.0,19.7816,19.8315,19.7816,19.8232,51000.0
2013-05-30 09:40:00,23.82,23.86,23.82,23.85,91000.0,19.8232,19.8565,19.8232,19.8481,91000.0
2013-05-30 09:45:00,23.85,23.92,23.85,23.91,117000.0,19.8481,19.9064,19.8481,19.8981,117000.0
2013-05-30 09:50:00,23.91,23.93,23.9,23.91,65000.0,19.8981,19.9147,19.8898,19.8981,65000.0
2013-05-30 09:55:00,23.91,23.92,23.9,23.9,24000.0,19.8981,19.9064,19.8898,19.8898,24000.0
2013-05-30 10:00:00,23.9,23.91,23.86,23.87,90500.0,19.8898,19.8981,19.8565,19.8648,90500.0
2013-05-30 10:05:00,23.86,23.88,23.85,23.85,39000.0,19.8565,19.8731,19.8481,19.8481,39000.0
2013-05-30 10:10:00,23.85,23.88,23.85,23.88,56000.0,19.8481,19.8731,19.8481,19.8731,56000.0
2013-05-30 10:15:00,23.88,23.88,23.84,23.85,59000.0,19.8731,19.8731,19.8398,19.8481,59000.0
2013-05-30 10:20:00,23.85,23.87,23.82,23.82,40000.0,19.8481,19.8648,19.8232,19.8232,40000.0
2013-05-30 10:25:00,23.82,23.83,23.81,23.81,22500.0,19.8232,19.8315,19.8149,19.8149,22500.0
2013-05-30 10:30:00,23.82,23.86,23.82,23.84,43000.0,19.8232,19.8565,19.8232,19.8398,43000.0
2013-05-30 10:35:00,23.84,23.86,23.84,23.86,11000.0,19.8398,19.8565,19.8398,19.8565,11000.0
2013-05-30 10:40:00,23.86,23.87,23.86,23.87,21000.0,19.8565,19.8648,19.8565,19.8648,21000.0
2013-05-30 10:45:00,23.87,23.88,23.85,23.86,42500.0,19.8648,19.8731,19.8481,19.8565,42500.0
2013-05-30 10:50:00,23.86,23.86,23.83,23.85,20000.0,19.8565,19.8565,19.8315,19.8481,20000.0
2013-05-30 10:55:00,23.84,23.87,23.84,23.86,40500.0,19.8398,19.8648,19.8398,19.8565,40500.0
2013-05-30 11:00:00,23.87,23.87,23.85,23.85,128000.0,19.8648,19.8648,19.8481,19.8481,128000.0
2013-05-30 11:05:00,23.84,23.84,23.82,23.82,45000.0,19.8398,19.8398,19.8232,19.8232,45000.0
2013-05-30 11:10:00,23.83,23.84,23.83,23.84,18000.0,19.8315,19.8398,19.8315,19.8398,18000.0
2013-05-30 11:15:00,23.83,23.83,23.8,23.8,32000.0,19.8315,19.8315,19.8065,19.8065,32000.0
2013-05-30 11:20:00,23.81,23.82,23.81,23.82,9000.0,19.8149,19.8232,19.8149,19.8232,9000.0
2013-05-30 11:25:00,23.82,23.83,23.81,23.82,20000.0,19.8232,19.8315,19.8149,19.8232,20000.0
2013-05-30 11:30:00,23.84,23.86,23.84,23.85,11000.0,19.8398,19.8565,19.8398,19.8481,11000.0
2013-05-30 11:35:00,23.84,23.85,23.84,23.85,15000.0,19.8398,19.8481,19.8398,19.8481,15000.0
2013-05-30 11:40:00,23.85,23.87,23.85,23.86,10000.0,19.8481,19.8648,19.8481,19.8565,10000.0
2013-05-30 11:45:00,23.87,23.88,23.86,23.86,12500.0,19.8648,19.8731,19.8565,19.8565,12500.0
2013-05-30 11:50:00,23.86,23.87,23.86,23.87,1500.0,19.8565,19.8648,19.8565,19.8648,1500.0
2013-05-30 11:55:00,23.87,23.88,23.86,23.87,21500.0,19.8648,19.8731,19.8565,19.8648,21500.0
2013-05-30 12:00:00,23.87,23.9,23.87,23.87,68500.0,19.8648,19.8898,19.8648,19.8648,68500.0
2013-05-30 12:05:00,23.88,23.88,23.86,23.87,18000.0,19.8731,19.8731,19.8565,19.8648,18000.0
2013-05-30 12:10:00,23.86,23.87,23.86,23.87,28000.0,19.8565,19.8648,19.8565,19.8648,28000.0
2013-05-30 12:15:00,23.87,23.87,23.85,23.86,13000.0,19.8648,19.8648,19.8481,19.8565,13000.0
2013-05-30 12:20:00,23.85,23.85,23.84,23.85,23500.0,19.8481,19.8481,19.8398,19.8481,23500.0
2013-05-30 12:25:00,23.85,23.86,23.85,23.86,25000.0,19.8481,19.8565,19.8481,19.8565,25000.0
2013-05-30 12:30:00,23.86,23.86,23.85,23.86,31500.0,19.8565,19.8565,19.8481,19.8565,31500.0
2013-05-30 12:35:00,23.86,23.86,23.83,23.83,14000.0,19.8565,19.8565,19.8315,19.8315,14000.0
2013-05-30 12:40:00,23.83,23.83,23.82,23.82,29500.0,19.8315,19.8315,19.8232,19.8232,29500.0
2013-05-30 12:45:00,23.82,23.84,23.82,23.84,9000.0,19.8232,19.8398,19.8232,19.8398,9000.0
2013-05-30 12:50:00,23.84,23.84,23.82,23.84,37000.0,19.8398,19.8398,19.8232,19.8398,37000.0
2013-05-30 12:55:00,23.84,23.86,23.84,23.86,21000.0,19.8398,19.8565,19.8398,19.8565,21000.0
2013-05-30 13:00:00,23.86,23.87,23.86,23.86,19500.0,19.8565,19.8648,19.8565,19.8565,19500.0
2013-05-30 13:05:00,23.85,23.86,23.85,23.85,9000.0,19.8481,19.8565,19.8481,19.8481,9000.0
2013-05-30 13:10:00,23.85,23.86,23.84,23.86,22000.0,19.8481,19.8565,19.8398,19.8565,22000.0
2013-05-30 13:15:00,23.86,23.86,23.84,23.85,13000.0,19.8565,19.8565,19.8398,19.8481,13000.0
2013-05-30 13:20:00,23.85,23.86,23.85,23.86,11500.0,19.8481,19.8565,19.8481,19.8565,11500.0
2013-05-30 13:25:00,23.86,23.88,23.86,23.88,15000.0,19.8565,19.8731,19.8565,19.8731,15000.0
2013-05-30 13:30:00,23.88,23.88,23.87,23.88,13000.0,19.8731,19.8731,19.8648,19.8731,13000.0
2013-05-30 13:35:00,23.88,23.91,23.87,23.9,23500.0,19.8731,19.8981,19.8648,19.8898,23500.0
2013-05-30 13:40:00,23.9,23.91,23.9,23.91,18000.0,19.8898,19.8981,19.8898,19.8981,18000.0
2013-05-30 13:45:00,23.91,23.91,23.9,23.9,34500.0,19.8981,19.8981,19.8898,19.8898,34500.0
2013-05-30 13:50:00,23.9,23.91,23.89,23.9,16000.0,19.8898,19.8981,19.8814,19.8898,16000.0
2013-05-30 13:55:00,23.91,23.92,23.9,23.91,11000.0,19.8981,19.9064,19.8898,19.8981,11000.0
2013-05-30 14:00:00,23.91,23.93,23.91,23.92,49500.0,19.8981,19.9147,19.8981,19.9064,49500.0
2013-05-30 14:05:00,23.91,23.92,23.9,23.9,30500.0,19.8981,19.9064,19.8898,19.8898,30500.0
2013-05-30 14:10:00,23.9,23.91,23.9,23.91,20000.0,19.8898,19.8981,19.8898,19.8981,20000.0
2013-05-30 14:15:00,23.91,23.91,23.9,23.9,16500.0,19.8981,19.8981,19.8898,19.8898,16500.0
2013-05-30 14:20:00,23.91,23.92,23.9,23.92,20500.0,19.8981,19.9064,19.8898,19.9064,20500.0
2013-05-30 14:25:00,23.92,23.92,23.92,23.92,16000.0,19.9064,19.9064,19.9064,19.9064,16000.0
2013-05-30 14:30:00,23.93,23.93,23.92,23.93,29000.0,19.9147,19.9147,19.9064,19.9147,29000.0
2013-05-30 14:35:00,23.92,23.93,23.91,23.92,56500.0,19.9064,19.9147,19.8981,19.9064,56500.0
2013-05-30 14:40:00,23.93,23.94,23.93,23.94,39500.0,19.9147,19.923,19.9147,19.923,39500.0
2013-05-30 14:45:00,23.93,23.95,23.93,23.95,26000.0,19.9147,19.9314,19.9147,19.9314,26000.0
2013-05-30 14:50:00,23.94,23.96,23.94,23.95,47000.0,19.923,19.9397,19.923,19.9314,47000.0
2013-05-30 14:55:00,23.96,23.96,23.94,23.94,44000.0,19.9397,19.9397,19.923,19.923,44000.0
2013-05-30 15:00:00,23.94,23.94,23.93,23.93,23500.0,19.923,19.923,19.9147,19.9147,23500.0
2013-05-30 15:05:00,23.94,23.95,23.94,23.95,18000.0,19.923,19.9314,19.923,19.9314,18000.0
2013-05-30 15:10:00,23.95,23.95,23.94,23.94,9000.0,19.9314,19.9314,19.923,19.923,9000.0
2013-05-30 15:15:00,23.94,23.94,23.94,23.94,33000.0,19.923,19.923,19.923,19.923,33000.0
2013-05-30 15:20:00,23.94,23.94,23.92,23.92,23500.0,19.923,19.923,19.9064,19.9064,23500.0
2013-05-30 15:25:00,23.92,23.92,23.91,23.91,49000.0,19.9064,19.9064,19.8981,19.8981,49000.0
2013-05-30 15:30:00,23.9,23.92,23.89,23.9,68000.0,19.8898,19.9064,19.8814,19.8898,68000.0
2013-05-30 15:35:00,23.89,23.91,23.89,23.91,51000.0,19.8814,19.8981,19.8814,19.8981,51000.0
2013-05-30 15:40:00,23.91,23.92,23.9,23.91,50000.0,19.8981,19.9064,19.8898,19.8981,50000.0
2013-05-30 15:45:00,23.9,23.91,23.89,23.89,113000.0,19.8898,19.8981,19.8814,19.8814,113000.0
2013-05-30 15:50:00,23.89,23.9,23.87,23.88,92500.0,19.8814,19.8898,19.8648,19.8731,92500.0
2013-05-30 15:55:00,23.87,23.91,23.87,23.9,237500.0,19.8648,19.8981,19.8648,19.8898,237500.0
2013-05-31 09:30:00,23.8,23.81,23.74,23.78,244500.0,19.8065,19.8149,19.7566,19.7899,244500.0
2013-05-31 09:35:00,23.78,23.83,23.77,23.82,58000.0,19.7899,19.8315,19.7816,19.8232,58000.0
2013-05-31 09:40:00,23.82,23.9,23.82,23.89,137500.0,19.8232,19.8898,19.8232,19.8814,137500.0
2013-05-31 09:45:00,23.89,23.89,23.87,23.89,18000.0,19.8814,19.8814,19.8648,19.8814,18000.0
2013-05-31 09:50:00,23.9,23.91,23.87,23.87,17000.0,19.8898,19.8981,19.8648,19.8648,17000.0
2013-05-31 09:55:00,23.88,23.88,23.87,23.88,19000.0,19.8731,19.8731,19.8648,19.8731,19000.0
2013-05-31 10:00:00,23.89,23.9,23.89,23.89,11500.0,19.8814,19.8898,19.8814,19.8814,11500.0
2013-05-31 10:05:00,23.9,23.91,23.84,23.84,33500.0,19.8898,19.8981,19.8398,19.8398,33500.0
2013-05-31 10:10:00,23.84,23.88,23.84,23.88,23000.0,19.8398,19.8731,19.8398,19.8731,23000.0
2013-05-31 10:15:00,23.88,23.88,23.86,23.88,46000.0,19.8731,19.8731,19.8565,19.8731,46000.0
2013-05-31 10:20:00,23.88,23.88,23.86,23.87,35000.0,19.8731,19.8731,19.8565,19.8648,35000.0
2013-05-31 10:25:00,23.87,23.88,23.87,23.88,33000.0,19.8648,19.8731,19.8648,19.8731,33000.0
2013-05-31 10:30:00,23.87,23.91,23.87,23.89,43000.0,19.8648,19.8981,19.8648,19.8814,43000.0
2013-05-31 10:35:00,23.89,23.91,23.89,23.91,26000.0,19.8814,19.8981,19.8814,19.8981,26000.0
2013-05-31 10:40:00,23.9,23.9,23.88,23.88,11000.0,19.8898,19.8898,19.8731,19.8731,11000.0
2013-05-31 10:45:00,23.88,23.9,23.88,23.9,28500.0,19.8731,19.8898,19.8731,19.8898,28500.0
2013-05-31 10:50:00,23.9,23.9,23.88,23.89,227000.0,19.8898,19.8898,19.8731,19.8814,227000.0
2013-05-31 10:55:00,23.89,23.9,23.89,23.9,82500.0,19.8814,19.8898,19.8814,19.8898,82500.0
2013-05-31 11:00:00,23.91,23.93,23.9,23.93,46000.0,19.8981,19.9147,19.8898,19.9147,46000.0
2013-05-31 11:05:00,23.94,23.99,23.94,23.98,261500.0,19.923,19.9647,19.923,19.9563,261500.0
2013-05-31 11:10:00,23.99,24.01,23.99,23.99,60000.0,19.9647,19.9813,19.9647,19.9647,60000.0
2013-05-31 11:15:00,24.0,24.01,23.99,23.99,42000.0,19.973,19.9813,19.9647,19.9647,42000.0
2013-05-31 11:20:00,24.0,24.0,23.98,23.99,9000.0,19.973,19.973,19.9563,19.9647,9000.0
2013-05-31 11:25:00,23.98,23.98,23.96,23.96,53500.0,19.9563,19.9563,19.9397,19.9397,53500.0
2013-05-31 11:30:00,23.96,23.99,23.96,23.97,40000.0,19.9397,19.9647,19.9397,19.948,40000.0
2013-05-31 11:35:00,23.98,24.0,23.98,24.0,47500.0,19.9563,19.973,19.9563,19.973,47500.0
2013-05-31 11:40:00,23.99,24.0,23.99,23.99,65000.0,19.9647,19.973,19.9647,19.9647,65000.0
2013-05-31 11:45:00,23.99,24.01,23.99,24.0,24500.0,19.9647,19.9813,19.9647,19.973,24500.0
2013-05-31 11:50:00,24.0,24.0,23.99,23.99,20000.0,19.973,19.973,19.9647,19.9647,20000.0
2013-05-31 11:55:00,23.99,23.99,23.97,23.97,14000.0,19.9647,19.9647,19.948,19.948,14000.0
2013-05-31 12:00:00,23.97,23.97,23.94,23.95,10500.0,19.948,19.948,19.923,19.9314,10500.0
2013-05-31 12:05:00,23.94,23.96,23.94,23.96,8000.0,19.923,19.9397,19.923,19.9397,8000.0
2013-05-31 12:10:00,23.96,23.96,23.95,23.96,5500.0,19.9397,19.9397,19.9314,19.9397,5500.0
2013-05-31 12:15:00,23.95,23.96,23.93,23.95,17500.0,19.9314,19.9397,19.9147,19.9314,17500.0
2013-05-31 12:20:00,23.95,23.95,23.94,23.95,14500.0,19.9314,19.9314,19.923,19.9314,14500.0
2013-05-31 12:25:00,23.95,23.96,23.95,23.95,15000.0,19.9314,19.9397,19.9314,19.9314,15000.0
2013-05-31 12:30:00,23.94,23.95,23.93,23.95,26000.0,19.923,19.9314,19.9147,19.9314,26000.0
2013-05-31 12:35:00,23.95,23.95,23.94,23.94,16000.0,19.9314,19.9314,19.923,19.923,16000.0
2013-05-31 12:40:00,23.95,23.96,23.94,23.95,73000.0,19.9314,19.9397,19.923,19.9314,73000.0
2013-05-31 12:45:00,23.95,23.95,23.95,23.95,30500.0,19.9314,19.9314,19.9314,19.9314,30500.0
2013-05-31 12:50:00,23.95,23.96,23.94,23.95,19000.0,19.9314,19.9397,19.923,19.9314,19000.0
2013-05-31 12:55:00,23.95,23.95,23.94,23.94,10500.0,19.9314,19.9314,19.923,19.923,10500.0
2013-05-31 13:00:00,23.94,23.96,23.94,23.95,23500.0,19.923,19.9397,19.923,19.9314,23500.0
2013-05-31 13:05:00,23.95,23.96,23.95,23.96,7500.0,19.9314,19.9397,19.9314,19.9397,7500.0
2013-05-31 13:10:00,23.95,23.95,23.94,23.94,16000.0,19.9314,19.9314,19.923,19.923,16000.0
2013-05-31 13:15:00,23.94,23.94,23.93,23.94,25500.0,19.923,19.923,19.9147,19.923,25500.0
2013-05-31 13:20:00,23.94,23.95,23.94,23.94,8500.0,19.923,19.9314,19.923,19.923,8500.0
2013-05-31 13:25:00,23.95,23.95,23.94,23.95,32000.0,19.9314,19.9314,19.923,19.9314,32000.0
2013-05-31 13:30:00,23.95,23.95,23.94,23.94,28000.0,19.9314,19.9314,19.923,19.923,28000.0
2013-05-31 13:35:00,23.93,23.94,23.93,23.93,11500.0,19.9147,19.923,19.9147,19.9147,11500.0
2013-05-31 13:40:00,23.93,23.93,23.92,23.93,25000.0,19.9147,19.9147,19.9064,19.9147,25000.0
2013-05-31 13:45:00,23.92,23.93,23.92,23.93,29000.0,19.9064,19.9147,19.9064,19.9147,29000.0
2013-05-31 13:50:00,23.92,23.93,23.92,23.92,48500.0,19.9064,19.9147,19.9064,19.9064,48500.0
2013-05-31 13:55:00,23.91,23.93,23.9,23.92,39000.0,19.8981,19.9147,19.8898,19.9064,39000.0
2013-05-31 14:00:00,23.93,23.93,23.91,23.91,53000.0,19.9147,19.9147,19.8981,19.8981,53000.0
2013-05-31 14:05:00,23.92,23.92,23.91,23.92,21000.0,19.9064,19.9064,19.8981,19.9064,21000.0
2013-05-31 14:10:00,23.92,23.92,23.88,23.88,42500.0,19.9064,19.9064,19.8731,19.8731,42500.0
2013-05-31 14:15:00,23.88,23.89,23.88,23.89,55000.0,19.8731,19.8814,19.8731,19.8814,55000.0
2013-05-31 14:20:00,23.89,23.9,23.89,23.9,388000.0,19.8814,19.8898,19.8814,19.8898,388000.0
2013-05-31 14:25:00,23.89,23.9,23.89,23.89,941500.0,19.8814,19.8898,19.8814,19.8814,941500.0
2013-05-31 14:30:00,23.88,23.88,23.87,23.87,22500.0,19.8731,19.8731,19.8648,19.8648,22500.0
2013-05-31 14:35:00,23.87,23.87,23.82,23.82,31000.0,19.8648,19.8648,19.8232,19.8232,31000.0
2013-05-31 14:40:00,23.83,23.83,23.81,23.83,33500.0,19.8315,19.8315,19.8149,19.8315,33500.0
2013-05-31 14:45:00,23.83,23.83,23.79,23.79,63000.0,19.8315,19.8315,19.7982,19.7982,63000.0
2013-05-31 14:50:00,23.79,23.8,23.76,23.76,72000.0,19.7982,19.8065,19.7732,19.7732,72000.0
2013-05-31 14:55:00,23.76,23.77,23.76,23.77,51000.0,19.7732,19.7816,19.7732,19.7816,51000.0
2013-05-31 15:00:00,23.76,23.81,23.76,23.8,30500.0,19.7732,19.8149,19.7732,19.8065,30500.0
2013-05-31 15:05:00,23.8,23.8,23.79,23.8,22000.0,19.8065,19.8065,19.7982,19.8065,22000.0
2013-05-31 15:10:00,23.79,23.81,23.79,23.8,30500.0,19.7982,19.8149,19.7982,19.8065,30500.0
2013-05-31 15:15:00,23.81,23.81,23.8,23.81,16500.0,19.8149,19.8149,19.8065,19.8149,16500.0
2013-05-31 15:20:00,23.81,23.84,23.81,23.83,46500.0,19.8149,19.8398,19.8149,19.8315,46500.0
2013-05-31 15:25:00,23.83,23.84,23.81,23.81,33000.0,19.8315,19.8398,19.8149,19.8149,33000.0
2013-05-31 15:30:00,23.81,23.81,23.75,23.77,202000.0,19.8149,19.8149,19.7649,19.7816,202000.0
2013-05-31 15:35:00,23.78,23.8,23.78,23.79,55000.0,19.7899,19.8065,19.7899,19.7982,55000.0
2013-05-31 15:40:00,23.79,23.81,23.79,23.8,37500.0,19.7982,19.8149,19.7982,19.8065,37500.0
2013-05-31 15:45:00,23.8,23.81,23.78,23.78,79500.0,19.8065,19.8149,19.7899,19.7899,79500.0
2013-05-31 15:50:00,23.78,23.78,23.76,23.77,173000.0,19.7899,19.7899,19.7732,19.7816,173000.0
2013-05-31 15:55:00,23.77,23.77,23.68,23.68,365000.0,19.7816,19.7816,19.7067,19.7067,365000.0
2013-06-03 09:30:00,23.7,23.71,23.65,23.68,232000.0,19.7233,19.7316,19.6817,19.7067,232000.0
2013-06-03 09:35:00,23.68,23.69,23.64,23.64,76500.0,19.7067,19.715,19.6734,19.6734,76500.0
2013-06-03 09:40:00,23.64,23.64,23.57,23.58,76500.0,19.6734,19.6734,19.6151,19.6234,76500.0
2013-06-03 09:45:00,23.56,23.57,23.54,23.57,173500.0,19.6068,19.6151,19.5902,19.6151,173500.0
2013-06-03 09:50:00,23.57,23.65,23.57,23.64,65500.0,19.6151,19.6817,19.6151,19.6734,65500.0
2013-06-03 09:55:00,23.64,23.64,23.56,23.57,34000.0,19.6734,19.6734,19.6068,19.6151,34000.0
2013-06-03 10:00:00,23.57,23.61,23.51,23.6,84000.0,19.6151,19.6484,19.5652,19.6401,84000.0
2013-06-03 10:05:00,23.6,23.68,23.6,23.67,144500.0,19.6401,19.7067,19.6401,19.6983,144500.0
2013-06-03 10:10:00,23.66,23.73,23.66,23.67,71000.0,19.69,19.7483,19.69,19.6983,71000.0
2013-06-03 10:15:00,23.67,23.69,23.66,23.68,89000.0,19.6983,19.715,19.69,19.7067,89000.0
2013-06-03 10:20:00,23.69,23.71,23.67,23.69,121500.0,19.715,19.7316,19.6983,19.715,121500.0
2013-06-03 10:25:00,23.68,23.68,23.62,23.64,70000.0,19.7067,19.7067,19.6567,19.6734,70000.0
2013-06-03 10:30:00,23.64,23.64,23.57,23.58,60500.0,19.6734,19.6734,19.6151,19.6234,60500.0
2013-06-03 10:35:00,23.58,23.58,23.54,23.55,78000.0,19.6234,19.6234,19.5902,19.5985,78000.0
2013-06-03 10:40:00,23.54,23.55,23.49,23.51,86500.0,19.5902,19.5985,19.5486,19.5652,86500.0
2013-06-03 10:45:00,23.51,23.51,23.48,23.51,100500.0,19.5652,19.5652,19.5402,19.5652,100500.0
2013-06-03 10:50:00,23.51,23.56,23.51,23.56,29000.0,19.5652,19.6068,19.5652,19.6068,29000.0
2013-06-03 10:55:00,23.56,23.56,23.52,23.52,45500.0,19.6068,19.6068,19.5735,19.5735,45500.0
2013-06-03 11:00:00,23.53,23.53,23.48,23.48,90000.0,19.5818,19.5818,19.5402,19.5402,90000.0
2013-06-03 11:05:00,23.48,23.5,23.47,23.5,109000.0,19.5402,19.5569,19.5319,19.5569,109000.0
2013-06-03 11:10:00,23.49,23.49,23.4,23.44,127000.0,19.5486,19.5486,19.4737,19.5069,127000.0
2013-06-03 11:15:00,23.43,23.46,23.41,23.45,63500.0,19.4986,19.5236,19.482,19.5153,63500.0
2013-06-03 11:20:00,23.44,23.44,23.4,23.41,66500.0,19.5069,19.5069,19.4737,19.482,66500.0
2013-06-03 11:25:00,23.41,23.43,23.4,23.41,88000.0,19.482,19.4986,19.4737,19.482,88000.0
2013-06-03 11:30:00,23.4,23.41,23.39,23.4,30000.0,19.4737,19.482,19.4653,19.4737,30000.0
2013-06-03 11:35:00,23.39,23.43,23.39,23.41,76500.0,19.4653,19.4986,19.4653,19.482,76500.0
2013-06-03 11:40:00,23.41,23.44,23.39,23.44,45500.0,19.482,19.5069,19.4653,19.5069,45500.0
2013-06-03 11:45:00,23.45,23.47,23.44,23.46,91500.0,19.5153,19.5319,19.5069,19.5236,91500.0
2013-06-03 11:50:00,23.46,23.48,23.44,23.45,207500.0,19.5236,19.5402,19.5069,19.5153,207500.0
2013-06-03 11:55:00,23.45,23.47,23.44,23.46,41500.0,19.5153,19.5319,19.5069,19.5236,41500.0
2013-06-03 12:00:00,23.46,23.48,23.46,23.46,4000.0,19.5236,19.5402,19.5236,19.5236,4000.0
2013-06-03 12:05:00,23.45,23.48,23.44,23.48,24000.0,19.5153,19.5402,19.5069,19.5402,24000.0
2013-06-03 12:10:00,23.49,23.5,23.47,23.48,120500.0,19.5486,19.5569,19.5319,19.5402,120500.0
2013-06-03 12:15:00,23.48,23.48,23.46,23.46,45500.0,19.5402,19.5402,19.5236,19.5236,45500.0
2013-06-03 12:20:00,23.45,23.47,23.44,23.47,108000.0,19.5153,19.5319,19.5069,19.5319,108000.0
2013-06-03 12:25:00,23.46,23.46,23.44,23.45,37500.0,19.5236,19.5236,19.5069,19.5153,37500.0
2013-06-03 12:30:00,23.46,23.46,23.42,23.43,52000.0,19.5236,19.5236,19.4903,19.4986,52000.0
2013-06-03 12:35:00,23.43,23.45,23.43,23.43,61000.0,19.4986,19.5153,19.4986,19.4986,61000.0
2013-06-03 12:40:00,23.44,23.45,23.43,23.45,39500.0,19.5069,19.5153,19.4986,19.5153,39500.0
2013-06-03 12:45:00,23.44,23.47,23.44,23.47,77500.0,19.5069,19.5319,19.5069,19.5319,77500.0
2013-06-03 12:50:00,23.46,23.47,23.45,23.45,24000.0,19.5236,19.5319,19.5153,19.5153,24000.0
2013-06-03 12:55:00,23.45,23.45,23.43,23.45,33000.0,19.5153,19.5153,19.4986,19.5153,33000.0
2013-06-03 13:00:00,23.46,23.47,23.43,23.45,62500.0,19.5236,19.5319,19.4986,19.5153,62500.0
2013-06-03 13:05:00,23.45,23.48,23.45,23.48,45000.0,19.5153,19.5402,19.5153,19.5402,45000.0
2013-06-03 13:10:00,23.48,23.48,23.46,23.46,31000.0,19.5402,19.5402,19.5236,19.5236,31000.0
2013-06-03 13:15:00,23.47,23.47,23.46,23.46,42000.0,19.5319,19.5319,19.5236,19.5236,42000.0
2013-06-03 13:20:00,23.46,23.46,23.44,23.44,41500.0,19.5236,19.5236,19.5069,19.5069,41500.0
2013-06-03 13:25:00,23.44,23.45,23.44,23.45,44000.0,19.5069,19.5153,19.5069,19.5153,44000.0
2013-06-03 13:30:00,23.46,23.46,23.45,23.46,39500.0,19.5236,19.5236,19.5153,19.5236,39500.0
2013-06-03 13:35:00,23.46,23.46,23.44,23.45,45500.0,19.5236,19.5236,19.5069,19.5153,45500.0
2013-06-03 13:40:00,23.46,23.46,23.43,23.43,107500.0,19.5236,19.5236,19.4986,19.4986,107500.0
2013-06-03 13:45:00,23.44,23.46,23.44,23.46,35000.0,19.5069,19.5236,19.5069,19.5236,35000.0
2013-06-03 13:50:00,23.47,23.5,23.47,23.47,46000.0,19.5319,19.5569,19.5319,19.5319,46000.0
2013-06-03 13:55:00,23.48,23.49,23.47,23.48,74000.0,19.5402,19.5486,19.5319,19.5402,74000.0
2013-06-03 14:00:00,23.48,23.5,23.46,23.5,49000.0,19.5402,19.5569,19.5236,19.5569,49000.0
2013-06-03 14:05:00,23.5,23.54,23.5,23.53,86000.0,19.5569,19.5902,19.5569,19.5818,86000.0
2013-06-03 14:10:00,23.53,23.53,23.51,23.51,25000.0,19.5818,19.5818,19.5652,19.5652,25000.0
2013-06-03 14:15:00,23.51,23.52,23.5,23.52,42000.0,19.5652,19.5735,19.5569,19.5735,42000.0
2013-06-03 14:20:00,23.52,23.54,23.51,23.53,48000.0,19.5735,19.5902,19.5652,19.5818,48000.0
2013-06-03 14:25:00,23.53,23.55,23.52,23.52,36000.0,19.5818,19.5985,19.5735,19.5735,36000.0
2013-06-03 14:30:00,23.51,23.51,23.48,23.49,109500.0,19.5652,19.5652,19.5402,19.5486,109500.0
2013-06-03 14:35:00,23.49,23.53,23.49,23.52,46000.0,19.5486,19.5818,19.5486,19.5735,46000.0
2013-06-03 14:40:00,23.52,23.58,23.52,23.55,48500.0,19.5735,19.6234,19.5735,19.5985,48500.0
2013-06-03 14:45:00,23.55,23.56,23.5,23.51,62500.0,19.5985,19.6068,19.5569,19.5652,62500.0
2013-06-03 14:50:00,23.5,23.56,23.5,23.52,82000.0,19.5569,19.6068,19.5569,19.5735,82000.0
2013-06-03 14:55:00,23.53,23.56,23.53,23.55,73000.0,19.5818,19.6068,19.5818,19.5985,73000.0
2013-06-03 15:00:00,23.55,23.57,23.54,23.55,121500.0,19.5985,19.6151,19.5902,19.5985,121500.0
2013-06-03 15:05:00,23.55,23.56,23.53,23.53,27000.0,19.5985,19.6068,19.5818,19.5818,27000.0
2013-06-03 15:10:00,23.54,23.56,23.53,23.55,52500.0,19.5902,19.6068,19.5818,19.5985,52500.0
2013-06-03 15:15:00,23.55,23.55,23.53,23.54,40000.0,19.5985,19.5985,19.5818,19.5902,40000.0
2013-06-03 15:20:00,23.54,23.58,23.54,23.55,42000.0,19.5902,19.6234,19.5902,19.5985,42000.0
2013-06-03 15:25:00,23.56,23.56,23.54,23.55,28000.0,19.6068,19.6068,19.5902,19.5985,28000.0
2013-06-03 15:30:00,23.55,23.57,23.55,23.57,62000.0,19.5985,19.6151,19.5985,19.6151,62000.0
2013-06-03 15:35:00,23.57,23.58,23.56,23.57,86500.0,19.6151,19.6234,19.6068,19.6151,86500.0
2013-06-03 15:40:00,23.57,23.59,23.56,23.59,47000.0,19.6151,19.6318,19.6068,19.6318,47000.0
2013-06-03 15:45:00,23.59,23.62,23.59,23.6,75500.0,19.6318,19.6567,19.6318,19.6401,75500.0
2013-06-03 15:50:00,23.6,23.62,23.59,23.61,52000.0,19.6401,19.6567,19.6318,19.6484,52000.0
2013-06-03 15:55:00,23.62,23.63,23.58,23.61,102000.0,19.6567,19.6651,19.6234,19.6484,102000.0
2013-06-04 09:30:00,23.63,23.68,23.59,23.68,208000.0,19.6651,19.7067,19.6318,19.7067,208000.0
2013-06-04 09:35:00,23.69,23.75,23.68,23.71,62500.0,19.715,19.7649,19.7067,19.7316,62500.0
2013-06-04 09:40:00,23.71,23.73,23.71,23.72,43500.0,19.7316,19.7483,19.7316,19.74,43500.0
2013-06-04 09:45:00,23.73,23.74,23.7,23.7,22000.0,19.7483,19.7566,19.7233,19.7233,22000.0
2013-06-04 09:50:00,23.7,23.7,23.66,23.67,20500.0,19.7233,19.7233,19.69,19.6983,20500.0
2013-06-04 09:55:00,23.67,23.69,23.66,23.67,11000.0,19.6983,19.715,19.69,19.6983,11000.0
2013-06-04 10:00:00,23.68,23.68,23.66,23.66,8500.0,19.7067,19.7067,19.69,19.69,8500.0
2013-06-04 10:05:00,23.66,23.66,23.63,23.63,17000.0,19.69,19.69,19.6651,19.6651,17000.0
2013-06-04 10:10:00,23.63,23.67,23.63,23.65,22000.0,19.6651,19.6983,19.6651,19.6817,22000.0
2013-06-04 10:15:00,23.65,23.65,23.6,23.63,23000.0,19.6817,19.6817,19.6401,19.6651,23000.0
2013-06-04 10:20:00,23.62,23.64,23.6,23.62,22500.0,19.6567,19.6734,19.6401,19.6567,22500.0
2013-06-04 10:25:00,23.64,23.67,23.63,23.67,12500.0,19.6734,19.6983,19.6651,19.6983,12500.0
2013-06-04 10:30:00,23.67,23.71,23.67,23.71,34000.0,19.6983,19.7316,19.6983,19.7316,34000.0
2013-06-04 10:35:00,23.71,23.71,23.69,23.7,13000.0,19.7316,19.7316,19.715,19.7233,13000.0
2013-06-04 10:40:00,23.7,23.7,23.68,23.7,50500.0,19.7233,19.7233,19.7067,19.7233,50500.0
2013-06-04 10:45:00,23.69,23.7,23.65,23.66,28000.0,19.715,19.7233,19.6817,19.69,28000.0
2013-06-04 10:50:00,23.64,23.64,23.57,23.57,47500.0,19.6734,19.6734,19.6151,19.6151,47500.0
2013-06-04 10:55:00,23.57,23.59,23.57,23.58,47500.0,19.6151,19.6318,19.6151,19.6234,47500.0
2013-06-04 11:00:00,23.57,23.57,23.55,23.57,18500.0,19.6151,19.6151,19.5985,19.6151,18500.0
2013-06-04 11:05:00,23.56,23.57,23.54,23.56,42500.0,19.6068,19.6151,19.5902,19.6068,42500.0
2013-06-04 11:10:00,23.57,23.58,23.56,23.58,13500.0,19.6151,19.6234,19.6068,19.6234,13500.0
2013-06-04 11:15:00,23.59,23.6,23.58,23.59,27500.0,19.6318,19.6401,19.6234,19.6318,27500.0
2013-06-04 11:20:00,23.58,23.6,23.58,23.6,9500.0,19.6234,19.6401,19.6234,19.6401,9500.0
2013-06-04 11:25:00,23.61,23.62,23.6,23.61,130500.0,19.6484,19.6567,19.6401,19.6484,130500.0
2013-06-04 11:30:00,23.6,23.6,23.57,23.59,27000.0,19.6401,19.6401,19.6151,19.6318,27000.0
2013-06-04 11:35:00,23.57,23.59,23.54,23.58,77000.0,19.6151,19.6318,19.5902,19.6234,77000.0
2013-06-04 11:40:00,23.58,23.63,23.58,23.63,33000.0,19.6234,19.6651,19.6234,19.6651,33000.0
2013-06-04 11:45:00,23.63,23.64,23.61,23.61,5500.0,19.6651,19.6734,19.6484,19.6484,5500.0
2013-06-04 11:50:00,23.6,23.62,23.6,23.6,45000.0,19.6401,19.6567,19.6401,19.6401,45000.0
2013-06-04 11:55:00,23.61,23.62,23.61,23.61,33500.0,19.6484,19.6567,19.6484,19.6484,33500.0
2013-06-04 12:00:00,23.58,23.58,23.56,23.57,15500.0,19.6234,19.6234,19.6068,19.6151,15500.0
2013-06-04 12:05:00,23.56,23.56,23.53,23.55,44500.0,19.6068,19.6068,19.5818,19.5985,44500.0
2013-06-04 12:10:00,23.55,23.57,23.54,23.54,109500.0,19.5985,19.6151,19.5902,19.5902,109500.0
2013-06-04 12:15:00,23.54,23.55,23.52,23.52,30000.0,19.5902,19.5985,19.5735,19.5735,30000.0
2013-06-04 12:20:00,23.52,23.54,23.52,23.52,11000.0,19.5735,19.5902,19.5735,19.5735,11000.0
2013-06-04 12:25:00,23.51,23.52,23.5,23.5,31000.0,19.5652,19.5735,19.5569,19.5569,31000.0
2013-06-04 12:30:00,23.5,23.51,23.5,23.51,13500.0,19.5569,19.5652,19.5569,19.5652,13500.0
2013-06-04 12:35:00,23.52,23.53,23.52,23.53,59000.0,19.5735,19.5818,19.5735,19.5818,59000.0
2013-06-04 12:40:00,23.53,23.54,23.52,23.53,26000.0,19.5818,19.5902,19.5735,19.5818,26000.0
2013-06-04 12:45:00,23.53,23.53,23.49,23.5,45500.0,19.5818,19.5818,19.5486,19.5569,45500.0
2013-06-04 12:50:00,23.5,23.52,23.49,23.5,46500.0,19.5569,19.5735,19.5486,19.5569,46500.0
2013-06-04 12:55:00,23.5,23.52,23.5,23.52,7500.0,19.5569,19.5735,19.5569,19.5735,7500.0
2013-06-04 13:00:00,23.5,23.51,23.5,23.51,8000.0,19.5569,19.5652,19.5569,19.5652,8000.0
2013-06-04 13:05:00,23.51,23.54,23.51,23.54,13000.0,19.5652,19.5902,19.5652,19.5902,13000.0
2013-06-04 13:10:00,23.55,23.55,23.53,23.54,14000.0,19.5985,19.5985,19.5818,19.5902,14000.0
2013-06-04 13:15:00,23.54,23.54,23.54,23.54,14500.0,19.5902,19.5902,19.5902,19.5902,14500.0
2013-06-04 13:20:00,23.53,23.53,23.51,23.51,11500.0,19.5818,19.5818,19.5652,19.5652,11500.0
2013-06-04 13:25:00,23.51,23.51,23.44,23.44,55000.0,19.5652,19.5652,19.5069,19.5069,55000.0
2013-06-04 13:30:00,23.44,23.45,23.42,23.45,23500.0,19.5069,19.5153,19.4903,19.5153,23500.0
2013-06-04 13:35:00,23.45,23.45,23.41,23.42,39500.0,19.5153,19.5153,19.482,19.4903,39500.0
2013-06-04 13:40:00,23.42,23.43,23.41,23.43,34500.0,19.4903,19.4986,19.482,19.4986,34500.0
2013-06-04 13:45:00,23.43,23.43,23.39,23.4,66500.0,19.4986,19.4986,19.4653,19.4737,66500.0
2013-06-04 13:50:00,23.4,23.42,23.39,23.4,41500.0,19.4737,19.4903,19.4653,19.4737,41500.0
2013-06-04 13:55:00,23.39,23.41,23.39,23.4,17500.0,19.4653,19.482,19.4653,19.4737,17500.0
2013-06-04 14:00:00,23.4,23.4,23.35,23.37,59500.0,19.4737,19.4737,19.432,19.4487,59500.0
2013-06-04 14:05:00,23.36,23.37,23.33,23.33,41500.0,19.4404,19.4487,19.4154,19.4154,41500.0
2013-06-04 14:10:00,23.33,23.35,23.32,23.35,78500.0,19.4154,19.432,19.4071,19.432,78500.0
2013-06-04 14:15:00,23.36,23.39,23.35,23.38,57500.0,19.4404,19.4653,19.432,19.457,57500.0
2013-06-04 14:20:00,23.38,23.4,23.38,23.38,92000.0,19.457,19.4737,19.457,19.457,92000.0
2013-06-04 14:25:00,23.37,23.4,23.37,23.38,66000.0,19.4487,19.4737,19.4487,19.457,66000.0
2013-06-04 14:30:00,23.39,23.42,23.39,23.41,117000.0,19.4653,19.4903,19.4653,19.482,117000.0
2013-06-04 14:35:00,23.41,23.42,23.4,23.42,91500.0,19.482,19.4903,19.4737,19.4903,91500.0
2013-06-04 14:40:00,23.43,23.46,23.43,23.44,79000.0,19.4986,19.5236,19.4986,19.5069,79000.0
2013-06-04 14:45:00,23.44,23.45,23.43,23.45,32000.0,19.5069,19.5153,19.4986,19.5153,32000.0
2013-06-04 14:50:00,23.45,23.48,23.45,23.46,80500.0,19.5153,19.5402,19.5153,19.5236,80500.0
2013-06-04 14:55:00,23.46,23.46,23.42,23.44,51000.0,19.5236,19.5236,19.4903,19.5069,51000.0
2013-06-04 15:00:00,23.43,23.45,23.42,23.45,53000.0,19.4986,19.5153,19.4903,19.5153,53000.0
2013-06-04 15:05:00,23.44,23.47,23.43,23.44,77500.0,19.5069,19.5319,19.4986,19.5069,77500.0
2013-06-04 15:10:00,23.44,23.44,23.4,23.41,122000.0,19.5069,19.5069,19.4737,19.482,122000.0
2013-06-04 15:15:00,23.4,23.42,23.39,23.41,51000.0,19.4737,19.4903,19.4653,19.482,51000.0
2013-06-04 15:20:00,23.41,23.43,23.4,23.4,60000.0,19.482,19.4986,19.4737,19.4737,60000.0
2013-06-04 15:25:00,23.4,23.44,23.4,23.42,44500.0,19.4737,19.5069,19.4737,19.4903,44500.0
2013-06-04 15:30:00,23.42,23.49,23.42,23.49,149500.0,19.4903,19.5486,19.4903,19.5486,149500.0
2013-06-04 15:35:00,23.49,23.49,23.47,23.48,62500.0,19.5486,19.5486,19.5319,19.5402,62500.0
2013-06-04 15:40:00,23.49,23.52,23.48,23.51,77500.0,19.5486,19.5735,19.5402,19.5652,77500.0
2013-06-04 15:45:00,23.51,23.51,23.47,23.48,68500.0,19.5652,19.5652,19.5319,19.5402,68500.0
2013-06-04 15:50:00,23.47,23.47,23.44,23.47,87000.0,19.5319,19.5319,19.5069,19.5319,87000.0
2013-06-04 15:55:00,23.47,23.48,23.43,23.43,145500.0,19.5319,19.5402,19.4986,19.4986,145500.0
2013-06-05 09:30:00,23.38,23.41,23.35,23.4,126000.0,19.457,19.482,19.432,19.4737,126000.0
2013-06-05 09:35:00,23.39,23.39,23.36,23.38,10500.0,19.4653,19.4653,19.4404,19.457,10500.0
2013-06-05 09:40:00,23.36,23.41,23.34,23.41,15500.0,19.4404,19.482,19.4237,19.482,15500.0
2013-06-05 09:45:00,23.41,23.42,23.4,23.41,28000.0,19.482,19.4903,19.4737,19.482,28000.0
2013-06-05 09:50:00,23.42,23.42,23.38,23.38,12000.0,19.4903,19.4903,19.457,19.457,12000.0
2013-06-05 09:55:00,23.38,23.39,23.34,23.34,16500.0,19.457,19.4653,19.4237,19.4237,16500.0
2013-06-05 10:00:00,23.34,23.42,23.34,23.4,32000.0,19.4237,19.4903,19.4237,19.4737,32000.0
2013-06-05 10:05:00,23.42,23.42,23.36,23.36,38500.0,19.4903,19.4903,19.4404,19.4404,38500.0
2013-06-05 10:10:00,23.36,23.36,23.31,23.32,75000.0,19.4404,19.4404,19.3988,19.4071,75000.0
2013-06-05 10:15:00,23.31,23.31,23.26,23.27,180500.0,19.3988,19.3988,19.3571,19.3655,180500.0
2013-06-05 10:20:00,23.28,23.32,23.27,23.32,69500.0,19.3738,19.4071,19.3655,19.4071,69500.0
2013-06-05 10:25:00,23.31,23.37,23.31,23.37,186000.0,19.3988,19.4487,19.3988,19.4487,186000.0
2013-06-05 10:30:00,23.36,23.36,23.33,23.33,28000.0,19.4404,19.4404,19.4154,19.4154,28000.0
2013-06-05 10:35:00,23.33,23.36,23.31,23.33,27000.0,19.4154,19.4404,19.3988,19.4154,27000.0
2013-06-05 10:40:00,23.33,23.35,23.33,23.34,22500.0,19.4154,19.432,19.4154,19.4237,22500.0
2013-06-05 10:45:00,23.34,23.35,23.3,23.31,18500.0,19.4237,19.432,19.3904,19.3988,18500.0
2013-06-05 10:50:00,23.3,23.3,23.28,23.3,39000.0,19.3904,19.3904,19.3738,19.3904,39000.0
2013-06-05 10:55:00,23.29,23.3,23.27,23.29,44500.0,19.3821,19.3904,19.3655,19.3821,44500.0
2013-06-05 11:00:00,23.28,23.28,23.25,23.27,45000.0,19.3738,19.3738,19.3488,19.3655,45000.0
2013-06-05 11:05:00,23.25,23.25,23.22,23.23,66500.0,19.3488,19.3488,19.3239,19.3322,66500.0
2013-06-05 11:10:00,23.23,23.26,23.23,23.25,43500.0,19.3322,19.3571,19.3322,19.3488,43500.0
2013-06-05 11:15:00,23.26,23.28,23.26,23.26,22500.0,19.3571,19.3738,19.3571,19.3571,22500.0
2013-06-05 11:20:00,23.26,23.28,23.25,23.28,19500.0,19.3571,19.3738,19.3488,19.3738,19500.0
2013-06-05 11:25:00,23.27,23.27,23.25,23.25,11500.0,19.3655,19.3655,19.3488,19.3488,11500.0
2013-06-05 11:30:00,23.26,23.26,23.22,23.22,21500.0,19.3571,19.3571,19.3239,19.3239,21500.0
2013-06-05 11:35:00,23.22,23.28,23.22,23.28,20500.0,19.3239,19.3738,19.3239,19.3738,20500.0
2013-06-05 11:40:00,23.28,23.28,23.25,23.25,23000.0,19.3738,19.3738,19.3488,19.3488,23000.0
2013-06-05 11:45:00,23.26,23.27,23.25,23.25,32500.0,19.3571,19.3655,19.3488,19.3488,32500.0
2013-06-05 11:50:00,23.25,23.25,23.23,23.23,26500.0,19.3488,19.3488,19.3322,19.3322,26500.0
2013-06-05 11:55:00,23.24,23.24,23.19,23.2,127000.0,19.3405,19.3405,19.2989,19.3072,127000.0
2013-06-05 12:00:00,23.2,23.2,23.18,23.2,86500.0,19.3072,19.3072,19.2906,19.3072,86500.0
2013-06-05 12:05:00,23.19,23.19,23.16,23.18,48500.0,19.2989,19.2989,19.2739,19.2906,48500.0
2013-06-05 12:10:00,23.2,23.2,23.17,23.18,60000.0,19.3072,19.3072,19.2822,19.2906,60000.0
2013-06-05 12:15:00,23.17,23.18,23.15,23.16,45500.0,19.2822,19.2906,19.2656,19.2739,45500.0
2013-06-05 12:20:00,23.17,23.17,23.16,23.17,20000.0,19.2822,19.2822,19.2739,19.2822,20000.0
2013-06-05 12:25:00,23.19,23.19,23.18,23.18,70000.0,19.2989,19.2989,19.2906,19.2906,70000.0
2013-06-05 12:30:00,23.18,23.18,23.17,23.17,36000.0,19.2906,19.2906,19.2822,19.2822,36000.0
2013-06-05 12:35:00,23.17,23.17,23.15,23.16,20000.0,19.2822,19.2822,19.2656,19.2739,20000.0
2013-06-05 12:40:00,23.16,23.16,23.14,23.14,41000.0,19.2739,19.2739,19.2573,19.2573,41000.0
2013-06-05 12:45:00,23.14,23.15,23.12,23.13,47500.0,19.2573,19.2656,19.2406,19.249,47500.0
2013-06-05 12:50:00,23.13,23.13,23.12,23.13,28500.0,19.249,19.249,19.2406,19.249,28500.0
2013-06-05 12:55:00,23.12,23.15,23.12,23.15,34000.0,19.2406,19.2656,19.2406,19.2656,34000.0
2013-06-05 13:00:00,23.13,23.17,23.12,23.17,21500.0,19.249,19.2822,19.2406,19.2822,21500.0
2013-06-05 13:05:00,23.18,23.2,23.18,23.2,9500.0,19.2906,19.3072,19.2906,19.3072,9500.0
2013-06-05 13:10:00,23.2,23.23,23.2,23.21,22500.0,19.3072,19.3322,19.3072,19.3155,22500.0
2013-06-05 13:15:00,23.21,23.23,23.2,23.22,252500.0,19.3155,19.3322,19.3072,19.3239,252500.0
2013-06-05 13:20:00,23.23,23.23,23.21,23.23,53000.0,19.3322,19.3322,19.3155,19.3322,53000.0
2013-06-05 13:25:00,23.23,23.24,23.21,23.22,52500.0,19.3322,19.3405,19.3155,19.3239,52500.0
2013-06-05 13:30:00,23.22,23.23,23.22,23.23,35000.0,19.3239,19.3322,19.3239,19.3322,35000.0
2013-06-05 13:35:00,23.23,23.23,23.22,23.23,42000.0,19.3322,19.3322,19.3239,19.3322,42000.0
2013-06-05 13:40:00,23.24,23.26,23.23,23.26,33000.0,19.3405,19.3571,19.3322,19.3571,33000.0
2013-06-05 13:45:00,23.26,23.26,23.24,23.25,31000.0,19.3571,19.3571,19.3405,19.3488,31000.0
2013-06-05 13:50:00,23.24,23.25,23.24,23.24,66500.0,19.3405,19.3488,19.3405,19.3405,66500.0
2013-06-05 13:55:00,23.23,23.23,23.21,23.22,50000.0,19.3322,19.3322,19.3155,19.3239,50000.0
2013-06-05 14:00:00,23.22,23.24,23.2,23.22,62000.0,19.3239,19.3405,19.3072,19.3239,62000.0
2013-06-05 14:05:00,23.23,23.24,23.21,23.23,40000.0,19.3322,19.3405,19.3155,19.3322,40000.0
2013-06-05 14:10:00,23.23,23.23,23.2,23.21,50000.0,19.3322,19.3322,19.3072,19.3155,50000.0
2013-06-05 14:15:00,23.21,23.21,23.2,23.2,53000.0,19.3155,19.3155,19.3072,19.3072,53000.0
2013-06-05 14:20:00,23.2,23.2,23.16,23.16,74000.0,19.3072,19.3072,19.2739,19.2739,74000.0
2013-06-05 14:25:00,23.15,23.17,23.14,23.14,34000.0,19.2656,19.2822,19.2573,19.2573,34000.0
2013-06-05 14:30:00,23.13,23.15,23.11,23.15,42000.0,19.249,19.2656,19.2323,19.2656,42000.0
2013-06-05 14:35:00,23.15,23.19,23.15,23.19,80000.0,19.2656,19.2989,19.2656,19.2989,80000.0
2013-06-05 14:40:00,23.19,23.21,23.18,23.21,53000.0,19.2989,19.3155,19.2906,19.3155,53000.0
2013-06-05 14:45:00,23.21,23.22,23.2,23.2,32000.0,19.3155,19.3239,19.3072,19.3072,32000.0
2013-06-05 14:50:00,23.21,23.24,23.17,23.17,50000.0,19.3155,19.3405,19.2822,19.2822,50000.0
2013-06-05 14:55:00,23.17,23.2,23.16,23.19,18500.0,19.2822,19.3072,19.2739,19.2989,18500.0
2013-06-05 15:00:00,23.2,23.2,23.16,23.16,53500.0,19.3072,19.3072,19.2739,19.2739,53500.0
2013-06-05 15:05:00,23.16,23.17,23.15,23.15,49000.0,19.2739,19.2822,19.2656,19.2656,49000.0
2013-06-05 15:10:00,23.14,23.17,23.13,23.17,34000.0,19.2573,19.2822,19.249,19.2822,34000.0
2013-06-05 15:15:00,23.18,23.19,23.16,23.16,76500.0,19.2906,19.2989,19.2739,19.2739,76500.0
2013-06-05 15:20:00,23.16,23.18,23.13,23.16,67000.0,19.2739,19.2906,19.249,19.2739,67000.0
2013-06-05 15:25:00,23.18,23.21,23.18,23.21,36000.0,19.2906,19.3155,19.2906,19.3155,36000.0
2013-06-05 15:30:00,23.2,23.21,23.16,23.18,62500.0,19.3072,19.3155,19.2739,19.2906,62500.0
2013-06-05 15:35:00,23.17,23.22,23.17,23.2,72000.0,19.2822,19.3239,19.2822,19.3072,72000.0
2013-06-05 15:40:00,23.2,23.2,23.17,23.18,81500.0,19.3072,19.3072,19.2822,19.2906,81500.0
2013-06-05 15:45:00,23.18,23.2,23.17,23.18,54000.0,19.2906,19.3072,19.2822,19.2906,54000.0
2013-06-05 15:50:00,23.18,23.18,23.14,23.14,48500.0,19.2906,19.2906,19.2573,19.2573,48500.0
2013-06-05 15:55:00,23.14,23.17,23.12,23.13,99500.0,19.2573,19.2822,19.2406,19.249,99500.0
2013-06-06 09:30:00,23.12,23.16,23.1,23.16,153500.0,19.2406,19.2739,19.224,19.2739,153500.0
2013-06-06 09:35:00,23.16,23.24,23.16,23.24,60000.0,19.2739,19.3405,19.2739,19.3405,60000.0
2013-06-06 09:40:00,23.23,23.28,23.22,23.27,81500.0,19.3322,19.3738,19.3239,19.3655,81500.0
2013-06-06 09:45:00,23.26,23.27,23.23,23.24,23000.0,19.3571,19.3655,19.3322,19.3405,23000.0
2013-06-06 09:50:00,23.24,23.24,23.2,23.21,32000.0,19.3405,19.3405,19.3072,19.3155,32000.0
2013-06-06 09:55:00,23.19,23.28,23.19,23.28,37000.0,19.2989,19.3738,19.2989,19.3738,37000.0
2013-06-06 10:00:00,23.29,23.32,23.25,23.25,65000.0,19.3821,19.4071,19.3488,19.3488,65000.0
2013-06-06 10:05:00,23.26,23.26,23.22,23.22,6500.0,19.3571,19.3571,19.3239,19.3239,6500.0
2013-06-06 10:10:00,23.21,23.22,23.18,23.18,55500.0,19.3155,19.3239,19.2906,19.2906,55500.0
2013-06-06 10:15:00,23.16,23.2,23.16,23.19,34000.0,19.2739,19.3072,19.2739,19.2989,34000.0
2013-06-06 10:20:00,23.2,23.23,23.19,23.19,30000.0,19.3072,19.3322,19.2989,19.2989,30000.0
2013-06-06 10:25:00,23.2,23.2,23.16,23.2,14000.0,19.3072,19.3072,19.2739,19.3072,14000.0
2013-06-06 10:30:00,23.2,23.21,23.18,23.19,40000.0,19.3072,19.3155,19.2906,19.2989,40000.0
2013-06-06 10:35:00,23.19,23.2,23.17,23.18,20000.0,19.2989,19.3072,19.2822,19.2906,20000.0
2013-06-06 10:40:00,23.19,23.24,23.18,23.24,26000.0,19.2989,19.3405,19.2906,19.3405,26000.0
2013-06-06 10:45:00,23.24,23.26,23.23,23.24,40500.0,19.3405,19.3571,19.3322,19.3405,40500.0
2013-06-06 10:50:00,23.24,23.24,23.18,23.19,43500.0,19.3405,19.3405,19.2906,19.2989,43500.0
2013-06-06 10:55:00,23.2,23.25,23.2,23.25,58500.0,19.3072,19.3488,19.3072,19.3488,58500.0
2013-06-06 11:00:00,23.25,23.26,23.23,23.23,40000.0,19.3488,19.3571,19.3322,19.3322,40000.0
2013-06-06 11:05:00,23.23,23.24,23.22,23.24,31000.0,19.3322,19.3405,19.3239,19.3405,31000.0
2013-06-06 11:10:00,23.24,23.26,23.24,23.26,135500.0,19.3405,19.3571,19.3405,19.3571,135500.0
2013-06-06 11:15:00,23.26,23.26,23.24,23.25,43000.0,19.3571,19.3571,19.3405,19.3488,43000.0
2013-06-06 11:20:00,23.25,23.25,23.22,23.22,104500.0,19.3488,19.3488,19.3239,19.3239,104500.0
2013-06-06 11:25:00,23.23,23.25,23.23,23.25,34500.0,19.3322,19.3488,19.3322,19.3488,34500.0
2013-06-06 11:30:00,23.25,23.25,23.24,23.25,67500.0,19.3488,19.3488,19.3405,19.3488,67500.0
2013-06-06 11:35:00,23.25,23.28,23.25,23.28,77500.0,19.3488,19.3738,19.3488,19.3738,77500.0
2013-06-06 11:40:00,23.28,23.28,23.28,23.28,102500.0,19.3738,19.3738,19.3738,19.3738,102500.0
2013-06-06 11:45:00,23.29,23.29,23.27,23.28,38500.0,19.3821,19.3821,19.3655,19.3738,38500.0
2013-06-06 11:50:00,23.27,23.28,23.25,23.25,15000.0,19.3655,19.3738,19.3488,19.3488,15000.0
2013-06-06 11:55:00,23.25,23.25,23.19,23.21,33500.0,19.3488,19.3488,19.2989,19.3155,33500.0
2013-06-06 12:00:00,23.2,23.22,23.18,23.18,32500.0,19.3072,19.3239,19.2906,19.2906,32500.0
2013-06-06 12:05:00,23.18,23.2,23.17,23.18,35500.0,19.2906,19.3072,19.2822,19.2906,35500.0
2013-06-06 12:10:00,23.18,23.19,23.18,23.18,12500.0,19.2906,19.2989,19.2906,19.2906,12500.0
2013-06-06 12:15:00,23.18,23.18,23.18,23.18,7000.0,19.2906,19.2906,19.2906,19.2906,7000.0
2013-06-06 12:20:00,23.17,23.17,23.14,23.14,34000.0,19.2822,19.2822,19.2573,19.2573,34000.0
2013-06-06 12:25:00,23.14,23.14,23.07,23.09,59000.0,19.2573,19.2573,19.199,19.2157,59000.0
2013-06-06 12:30:00,23.11,23.14,23.1,23.14,34500.0,19.2323,19.2573,19.224,19.2573,34500.0
2013-06-06 12:35:00,23.15,23.16,23.14,23.14,24500.0,19.2656,19.2739,19.2573,19.2573,24500.0
2013-06-06 12:40:00,23.15,23.18,23.14,23.17,343000.0,19.2656,19.2906,19.2573,19.2822,343000.0
2013-06-06 12:45:00,23.17,23.17,23.15,23.16,28500.0,19.2822,19.2822,19.2656,19.2739,28500.0
2013-06-06 12:50:00,23.16,23.16,23.13,23.14,37500.0,19.2739,19.2739,19.249,19.2573,37500.0
2013-06-06 12:55:00,23.14,23.15,23.13,23.14,26000.0,19.2573,19.2656,19.249,19.2573,26000.0
2013-06-06 13:00:00,23.15,23.17,23.14,23.15,53500.0,19.2656,19.2822,19.2573,19.2656,53500.0
2013-06-06 13:05:00,23.16,23.2,23.16,23.19,40000.0,19.2739,19.3072,19.2739,19.2989,40000.0
2013-06-06 13:10:00,23.19,23.22,23.19,23.22,79500.0,19.2989,19.3239,19.2989,19.3239,79500.0
2013-06-06 13:15:00,23.22,23.25,23.22,23.23,27500.0,19.3239,19.3488,19.3239,19.3322,27500.0
2013-06-06 13:20:00,23.23,23.23,23.19,23.19,22500.0,19.3322,19.3322,19.2989,19.2989,22500.0
2013-06-06 13:25:00,23.19,23.19,23.16,23.18,36000.0,19.2989,19.2989,19.2739,19.2906,36000.0
2013-06-06 13:30:00,23.18,23.21,23.18,23.21,8500.0,19.2906,19.3155,19.2906,19.3155,8500.0
2013-06-06 13:35:00,23.21,23.23,23.21,23.22,19500.0,19.3155,19.3322,19.3155,19.3239,19500.0
2013-06-06 13:40:00,23.21,23.23,23.21,23.23,32000.0,19.3155,19.3322,19.3155,19.3322,32000.0
2013-06-06 13:45:00,23.24,23.26,23.23,23.26,37500.0,19.3405,19.3571,19.3322,19.3571,37500.0
2013-06-06 13:50:00,23.27,23.27,23.24,23.24,24500.0,19.3655,19.3655,19.3405,19.3405,24500.0
2013-06-06 13:55:00,23.25,23.25,23.22,23.24,24000.0,19.3488,19.3488,19.3239,19.3405,24000.0
2013-06-06 14:00:00,23.24,23.25,23.2,23.21,51000.0,19.3405,19.3488,19.3072,19.3155,51000.0
2013-06-06 14:05:00,23.21,23.25,23.21,23.23,22000.0,19.3155,19.3488,19.3155,19.3322,22000.0
2013-06-06 14:10:00,23.23,23.25,23.22,23.24,31500.0,19.3322,19.3488,19.3239,19.3405,31500.0
2013-06-06 14:15:00,23.22,23.24,23.21,23.24,32000.0,19.3239,19.3405,19.3155,19.3405,32000.0
2013-06-06 14:20:00,23.23,23.25,23.23,23.25,34000.0,19.3322,19.3488,19.3322,19.3488,34000.0
2013-06-06 14:25:00,23.25,23.29,23.25,23.28,22000.0,19.3488,19.3821,19.3488,19.3738,22000.0
2013-06-06 14:30:00,23.29,23.29,23.26,23.27,42000.0,19.3821,19.3821,19.3571,19.3655,42000.0
2013-06-06 14:35:00,23.27,23.28,23.26,23.26,48000.0,19.3655,19.3738,19.3571,19.3571,48000.0
2013-06-06 14:40:00,23.26,23.28,23.26,23.28,10000.0,19.3571,19.3738,19.3571,19.3738,10000.0
2013-06-06 14:45:00,23.29,23.31,23.28,23.31,36500.0,19.3821,19.3988,19.3738,19.3988,36500.0
2013-06-06 14:50:00,23.32,23.33,23.29,23.3,46000.0,19.4071,19.4154,19.3821,19.3904,46000.0
2013-06-06 14:55:00,23.3,23.3,23.29,23.29,29000.0,19.3904,19.3904,19.3821,19.3821,29000.0
2013-06-06 15:00:00,23.29,23.31,23.29,23.29,15500.0,19.3821,19.3988,19.3821,19.3821,15500.0
2013-06-06 15:05:00,23.3,23.3,23.28,23.28,34000.0,19.3904,19.3904,19.3738,19.3738,34000.0
2013-06-06 15:10:00,23.28,23.29,23.26,23.28,32500.0,19.3738,19.3821,19.3571,19.3738,32500.0
2013-06-06 15:15:00,23.27,23.29,23.27,23.28,31500.0,19.3655,19.3821,19.3655,19.3738,31500.0
2013-06-06 15:20:00,23.28,23.3,23.28,23.3,47000.0,19.3738,19.3904,19.3738,19.3904,47000.0
2013-06-06 15:25:00,23.3,23.32,23.29,23.31,57000.0,19.3904,19.4071,19.3821,19.3988,57000.0
2013-06-06 15:30:00,23.32,23.34,23.32,23.33,56000.0,19.4071,19.4237,19.4071,19.4154,56000.0
2013-06-06 15:35:00,23.33,23.35,23.33,23.33,55000.0,19.4154,19.432,19.4154,19.4154,55000.0
2013-06-06 15:40:00,23.33,23.34,23.31,23.33,77500.0,19.4154,19.4237,19.3988,19.4154,77500.0
2013-06-06 15:45:00,23.34,23.34,23.33,23.34,32500.0,19.4237,19.4237,19.4154,19.4237,32500.0
2013-06-06 15:50:00,23.34,23.36,23.33,23.36,72000.0,19.4237,19.4404,19.4154,19.4404,72000.0
2013-06-06 15:55:00,23.37,23.41,23.36,23.4,309500.0,19.4487,19.482,19.4404,19.4737,309500.0
2013-06-07 09:30:00,23.53,23.55,23.46,23.47,168000.0,19.5818,19.5985,19.5236,19.5319,168000.0
2013-06-07 09:35:00,23.46,23.46,23.43,23.44,26000.0,19.5236,19.5236,19.4986,19.5069,26000.0
2013-06-07 09:40:00,23.45,23.45,23.35,23.35,114000.0,19.5153,19.5153,19.432,19.432,114000.0
2013-06-07 09:45:00,23.36,23.41,23.36,23.39,1258500.0,19.4404,19.482,19.4404,19.4653,1258500.0
2013-06-07 09:50:00,23.39,23.43,23.38,23.43,616000.0,19.4653,19.4986,19.457,19.4986,616000.0
2013-06-07 09:55:00,23.42,23.45,23.42,23.45,145500.0,19.4903,19.5153,19.4903,19.5153,145500.0
2013-06-07 10:00:00,23.46,23.48,23.45,23.48,26500.0,19.5236,19.5402,19.5153,19.5402,26500.0
2013-06-07 10:05:00,23.47,23.53,23.46,23.53,39500.0,19.5319,19.5818,19.5236,19.5818,39500.0
2013-06-07 10:10:00,23.53,23.56,23.53,23.55,34500.0,19.5818,19.6068,19.5818,19.5985,34500.0
2013-06-07 10:15:00,23.56,23.59,23.54,23.54,63000.0,19.6068,19.6318,19.5902,19.5902,63000.0
2013-06-07 10:20:00,23.55,23.56,23.54,23.54,80000.0,19.5985,19.6068,19.5902,19.5902,80000.0
2013-06-07 10:25:00,23.54,23.58,23.54,23.57,71500.0,19.5902,19.6234,19.5902,19.6151,71500.0
2013-06-07 10:30:00,23.57,23.57,23.54,23.55,60000.0,19.6151,19.6151,19.5902,19.5985,60000.0
2013-06-07 10:35:00,23.56,23.57,23.55,23.56,34500.0,19.6068,19.6151,19.5985,19.6068,34500.0
2013-06-07 10:40:00,23.57,23.58,23.56,23.58,18500.0,19.6151,19.6234,19.6068,19.6234,18500.0
2013-06-07 10:45:00,23.58,23.58,23.57,23.58,162000.0,19.6234,19.6234,19.6151,19.6234,162000.0
2013-06-07 10:50:00,23.58,23.58,23.53,23.53,34500.0,19.6234,19.6234,19.5818,19.5818,34500.0
2013-06-07 10:55:00,23.54,23.54,23.53,23.54,14000.0,19.5902,19.5902,19.5818,19.5902,14000.0
2013-06-07 11:00:00,23.54,23.54,23.53,23.53,16000.0,19.5902,19.5902,19.5818,19.5818,16000.0
2013-06-07 11:05:00,23.55,23.57,23.55,23.56,22500.0,19.5985,19.6151,19.5985,19.6068,22500.0
2013-06-07 11:10:00,23.57,23.57,23.54,23.55,26000.0,19.6151,19.6151,19.5902,19.5985,26000.0
2013-06-07 11:15:00,23.56,23.58,23.55,23.58,61000.0,19.6068,19.6234,19.5985,19.6234,61000.0
2013-06-07 11:20:00,23.58,23.6,23.58,23.59,20000.0,19.6234,19.6401,19.6234,19.6318,20000.0
2013-06-07 11:25:00,23.59,23.61,23.59,23.6,26500.0,19.6318,19.6484,19.6318,19.6401,26500.0
2013-06-07 11:30:00,23.6,23.61,23.59,23.6,46500.0,19.6401,19.6484,19.6318,19.6401,46500.0
2013-06-07 11:35:00,23.6,23.6,23.56,23.56,45500.0,19.6401,19.6401,19.6068,19.6068,45500.0
2013-06-07 11:40:00,23.58,23.59,23.56,23.59,25500.0,19.6234,19.6318,19.6068,19.6318,25500.0
2013-06-07 11:45:00,23.59,23.59,23.57,23.58,27500.0,19.6318,19.6318,19.6151,19.6234,27500.0
2013-06-07 11:50:00,23.58,23.59,23.58,23.59,5000.0,19.6234,19.6318,19.6234,19.6318,5000.0
2013-06-07 11:55:00,23.61,23.61,23.59,23.6,19500.0,19.6484,19.6484,19.6318,19.6401,19500.0
2013-06-07 12:00:00,23.59,23.59,23.56,23.57,21500.0,19.6318,19.6318,19.6068,19.6151,21500.0
2013-06-07 12:05:00,23.57,23.57,23.56,23.57,259000.0,19.6151,19.6151,19.6068,19.6151,259000.0
2013-06-07 12:10:00,23.57,23.57,23.56,23.56,19500.0,19.6151,19.6151,19.6068,19.6068,19500.0
2013-06-07 12:15:00,23.57,23.57,23.56,23.57,75500.0,19.6151,19.6151,19.6068,19.6151,75500.0
2013-06-07 12:20:00,23.58,23.58,23.57,23.58,9000.0,19.6234,19.6234,19.6151,19.6234,9000.0
2013-06-07 12:25:00,23.58,23.58,23.56,23.58,26000.0,19.6234,19.6234,19.6068,19.6234,26000.0
2013-06-07 12:30:00,23.58,23.58,23.58,23.58,6500.0,19.6234,19.6234,19.6234,19.6234,6500.0
2013-06-07 12:35:00,23.58,23.58,23.57,23.58,12500.0,19.6234,19.6234,19.6151,19.6234,12500.0
2013-06-07 12:40:00,23.58,23.58,23.56,23.56,11500.0,19.6234,19.6234,19.6068,19.6068,11500.0
2013-06-07 12:45:00,23.55,23.55,23.53,23.54,14500.0,19.5985,19.5985,19.5818,19.5902,14500.0
2013-06-07 12:50:00,23.54,23.56,23.54,23.56,19500.0,19.5902,19.6068,19.5902,19.6068,19500.0
2013-06-07 12:55:00,23.56,23.56,23.55,23.55,14500.0,19.6068,19.6068,19.5985,19.5985,14500.0
2013-06-07 13:00:00,23.55,23.58,23.55,23.57,13500.0,19.5985,19.6234,19.5985,19.6151,13500.0
2013-06-07 13:05:00,23.57,23.57,23.57,23.57,2000.0,19.6151,19.6151,19.6151,19.6151,2000.0
2013-06-07 13:10:00,23.57,23.58,23.57,23.58,5000.0,19.6151,19.6234,19.6151,19.6234,5000.0
2013-06-07 13:15:00,23.58,23.58,23.57,23.58,3500.0,19.6234,19.6234,19.6151,19.6234,3500.0
2013-06-07 13:20:00,23.57,23.58,23.56,23.56,17500.0,19.6151,19.6234,19.6068,19.6068,17500.0
2013-06-07 13:25:00,23.55,23.56,23.55,23.55,10000.0,19.5985,19.6068,19.5985,19.5985,10000.0
2013-06-07 13:30:00,23.55,23.56,23.55,23.56,8000.0,19.5985,19.6068,19.5985,19.6068,8000.0
2013-06-07 13:35:00,23.56,23.58,23.56,23.57,27500.0,19.6068,19.6234,19.6068,19.6151,27500.0
2013-06-07 13:40:00,23.57,23.57,23.55,23.55,20000.0,19.6151,19.6151,19.5985,19.5985,20000.0
2013-06-07 13:45:00,23.54,23.55,23.54,23.55,9000.0,19.5902,19.5985,19.5902,19.5985,9000.0
2013-06-07 13:50:00,23.55,23.56,23.55,23.56,15000.0,19.5985,19.6068,19.5985,19.6068,15000.0
2013-06-07 13:55:00,23.56,23.56,23.55,23.55,4500.0,19.6068,19.6068,19.5985,19.5985,4500.0
2013-06-07 14:00:00,23.53,23.55,23.53,23.55,14000.0,19.5818,19.5985,19.5818,19.5985,14000.0
2013-06-07 14:05:00,23.55,23.55,23.53,23.54,15500.0,19.5985,19.5985,19.5818,19.5902,15500.0
2013-06-07 14:10:00,23.54,23.54,23.53,23.54,8500.0,19.5902,19.5902,19.5818,19.5902,8500.0
2013-06-07 14:15:00,23.54,23.54,23.54,23.54,8500.0,19.5902,19.5902,19.5902,19.5902,8500.0
2013-06-07 14:20:00,23.55,23.55,23.51,23.51,12000.0,19.5985,19.5985,19.5652,19.5652,12000.0
2013-06-07 14:25:00,23.49,23.51,23.47,23.51,44000.0,19.5486,19.5652,19.5319,19.5652,44000.0
2013-06-07 14:30:00,23.5,23.52,23.49,23.52,35000.0,19.5569,19.5735,19.5486,19.5735,35000.0
2013-06-07 14:35:00,23.53,23.54,23.53,23.53,51500.0,19.5818,19.5902,19.5818,19.5818,51500.0
2013-06-07 14:40:00,23.53,23.53,23.52,23.53,25000.0,19.5818,19.5818,19.5735,19.5818,25000.0
2013-06-07 14:45:00,23.53,23.55,23.52,23.55,17000.0,19.5818,19.5985,19.5735,19.5985,17000.0
2013-06-07 14:50:00,23.55,23.57,23.55,23.56,25500.0,19.5985,19.6151,19.5985,19.6068,25500.0
2013-06-07 14:55:00,23.56,23.58,23.56,23.57,64000.0,19.6068,19.6234,19.6068,19.6151,64000.0
2013-06-07 15:00:00,23.57,23.57,23.56,23.57,81000.0,19.6151,19.6151,19.6068,19.6151,81000.0
2013-06-07 15:05:00,23.57,23.57,23.55,23.56,25500.0,19.6151,19.6151,19.5985,19.6068,25500.0
2013-06-07 15:10:00,23.55,23.57,23.55,23.55,30500.0,19.5985,19.6151,19.5985,19.5985,30500.0
2013-06-07 15:15:00,23.56,23.59,23.56,23.58,29500.0,19.6068,19.6318,19.6068,19.6234,29500.0
2013-06-07 15:20:00,23.58,23.58,23.56,23.56,38500.0,19.6234,19.6234,19.6068,19.6068,38500.0
2013-06-07 15:25:00,23.57,23.57,23.56,23.57,21500.0,19.6151,19.6151,19.6068,19.6151,21500.0
2013-06-07 15:30:00,23.57,23.58,23.56,23.58,30000.0,19.6151,19.6234,19.6068,19.6234,30000.0
2013-06-07 15:35:00,23.58,23.59,23.56,23.56,12500.0,19.6234,19.6318,19.6068,19.6068,12500.0
2013-06-07 15:40:00,23.57,23.58,23.57,23.58,8500.0,19.6151,19.6234,19.6151,19.6234,8500.0
2013-06-07 15:45:00,23.58,23.62,23.58,23.62,29000.0,19.6234,19.6567,19.6234,19.6567,29000.0
2013-06-07 15:50:00,23.63,23.63,23.62,23.63,36000.0,19.6651,19.6651,19.6567,19.6651,36000.0
2013-06-07 15:55:00,23.63,23.65,23.62,23.62,116500.0,19.6651,19.6817,19.6567,19.6567,116500.0
2013-06-10 09:30:00,23.73,23.73,23.63,23.63,213500.0,19.7483,19.7483,19.6651,19.6651,213500.0
2013-06-10 09:35:00,23.63,23.63,23.58,23.58,88500.0,19.6651,19.6651,19.6234,19.6234,88500.0
2013-06-10 09:40:00,23.57,23.58,23.52,23.52,87000.0,19.6151,19.6234,19.5735,19.5735,87000.0
2013-06-10 09:45:00,23.52,23.53,23.51,23.52,51500.0,19.5735,19.5818,19.5652,19.5735,51500.0
2013-06-10 09:50:00,23.52,23.57,23.51,23.56,59000.0,19.5735,19.6151,19.5652,19.6068,59000.0
2013-06-10 09:55:00,23.56,23.57,23.55,23.55,40000.0,19.6068,19.6151,19.5985,19.5985,40000.0
2013-06-10 10:00:00,23.56,23.56,23.51,23.52,21500.0,19.6068,19.6068,19.5652,19.5735,21500.0
2013-06-10 10:05:00,23.53,23.54,23.51,23.54,59500.0,19.5818,19.5902,19.5652,19.5902,59500.0
2013-06-10 10:10:00,23.54,23.54,23.52,23.54,28500.0,19.5902,19.5902,19.5735,19.5902,28500.0
2013-06-10 10:15:00,23.54,23.56,23.54,23.55,18500.0,19.5902,19.6068,19.5902,19.5985,18500.0
2013-06-10 10:20:00,23.55,23.6,23.55,23.6,32000.0,19.5985,19.6401,19.5985,19.6401,32000.0
2013-06-10 10:25:00,23.6,23.62,23.6,23.62,20500.0,19.6401,19.6567,19.6401,19.6567,20500.0
2013-06-10 10:30:00,23.62,23.62,23.61,23.62,12000.0,19.6567,19.6567,19.6484,19.6567,12000.0
2013-06-10 10:35:00,23.62,23.66,23.61,23.66,17000.0,19.6567,19.69,19.6484,19.69,17000.0
2013-06-10 10:40:00,23.65,23.67,23.64,23.66,17500.0,19.6817,19.6983,19.6734,19.69,17500.0
2013-06-10 10:45:00,23.66,23.66,23.63,23.63,7000.0,19.69,19.69,19.6651,19.6651,7000.0
2013-06-10 10:50:00,23.63,23.64,23.63,23.64,16000.0,19.6651,19.6734,19.6651,19.6734,16000.0
2013-06-10 10:55:00,23.61,23.61,23.59,23.6,26500.0,19.6484,19.6484,19.6318,19.6401,26500.0
2013-06-10 11:00:00,23.6,23.63,23.6,23.62,23000.0,19.6401,19.6651,19.6401,19.6567,23000.0
2013-06-10 11:05:00,23.62,23.65,23.62,23.63,47000.0,19.6567,19.6817,19.6567,19.6651,47000.0
2013-06-10 11:10:00,23.64,23.65,23.63,23.65,10500.0,19.6734,19.6817,19.6651,19.6817,10500.0
2013-06-10 11:15:00,23.64,23.64,23.63,23.63,37500.0,19.6734,19.6734,19.6651,19.6651,37500.0
2013-06-10 11:20:00,23.63,23.64,23.63,23.64,25500.0,19.6651,19.6734,19.6651,19.6734,25500.0
2013-06-10 11:25:00,23.64,23.65,23.63,23.64,22500.0,19.6734,19.6817,19.6651,19.6734,22500.0
2013-06-10 11:30:00,23.63,23.64,23.62,23.63,43000.0,19.6651,19.6734,19.6567,19.6651,43000.0
2013-06-10 11:35:00,23.63,23.64,23.62,23.63,38500.0,19.6651,19.6734,19.6567,19.6651,38500.0
2013-06-10 11:40:00,23.63,23.65,23.62,23.65,16000.0,19.6651,19.6817,19.6567,19.6817,16000.0
2013-06-10 11:45:00,23.65,23.67,23.65,23.67,87000.0,19.6817,19.6983,19.6817,19.6983,87000.0
2013-06-10 11:50:00,23.66,23.66,23.65,23.65,22000.0,19.69,19.69,19.6817,19.6817,22000.0
2013-06-10 11:55:00,23.65,23.65,23.63,23.64,14000.0,19.6817,19.6817,19.6651,19.6734,14000.0
2013-06-10 12:00:00,23.64,23.66,23.64,23.66,13000.0,19.6734,19.69,19.6734,19.69,13000.0
2013-06-10 12:05:00,23.67,23.68,23.64,23.64,7500.0,19.6983,19.7067,19.6734,19.6734,7500.0
2013-06-10 12:10:00,23.64,23.67,23.64,23.67,28000.0,19.6734,19.6983,19.6734,19.6983,28000.0
2013-06-10 12:15:00,23.67,23.67,23.66,23.66,4000.0,19.6983,19.6983,19.69,19.69,4000.0
2013-06-10 12:20:00,23.66,23.68,23.66,23.68,47500.0,19.69,19.7067,19.69,19.7067,47500.0
2013-06-10 12:25:00,23.66,23.67,23.66,23.66,9000.0,19.69,19.6983,19.69,19.69,9000.0
2013-06-10 12:30:00,23.66,23.66,23.65,23.65,6000.0,19.69,19.69,19.6817,19.6817,6000.0
2013-06-10 12:35:00,23.65,23.65,23.64,23.64,8000.0,19.6817,19.6817,19.6734,19.6734,8000.0
2013-06-10 12:40:00,23.63,23.63,23.61,23.62,11500.0,19.6651,19.6651,19.6484,19.6567,11500.0
2013-06-10 12:45:00,23.62,23.62,23.6,23.61,18500.0,19.6567,19.6567,19.6401,19.6484,18500.0
2013-06-10 12:50:00,23.61,23.61,23.58,23.6,22000.0,19.6484,19.6484,19.6234,19.6401,22000.0
2013-06-10 12:55:00,23.6,23.61,23.6,23.61,92500.0,19.6401,19.6484,19.6401,19.6484,92500.0
2013-06-10 13:00:00,23.61,23.62,23.6,23.62,31500.0,19.6484,19.6567,19.6401,19.6567,31500.0
2013-06-10 13:05:00,23.62,23.62,23.61,23.62,12500.0,19.6567,19.6567,19.6484,19.6567,12500.0
2013-06-10 13:10:00,23.63,23.63,23.59,23.59,5500.0,19.6651,19.6651,19.6318,19.6318,5500.0
2013-06-10 13:15:00,23.59,23.61,23.58,23.61,21500.0,19.6318,19.6484,19.6234,19.6484,21500.0
2013-06-10 13:20:00,23.61,23.62,23.6,23.6,6500.0,19.6484,19.6567,19.6401,19.6401,6500.0
2013-06-10 13:25:00,23.61,23.61,23.6,23.61,6500.0,19.6484,19.6484,19.6401,19.6484,6500.0
2013-06-10 13:30:00,23.61,23.61,23.59,23.6,14500.0,19.6484,19.6484,19.6318,19.6401,14500.0
2013-06-10 13:35:00,23.59,23.61,23.58,23.61,15500.0,19.6318,19.6484,19.6234,19.6484,15500.0
2013-06-10 13:40:00,23.61,23.63,23.6,23.62,18000.0,19.6484,19.6651,19.6401,19.6567,18000.0
2013-06-10 13:45:00,23.62,23.62,23.61,23.61,6000.0,19.6567,19.6567,19.6484,19.6484,6000.0
2013-06-10 13:50:00,23.61,23.61,23.6,23.61,10500.0,19.6484,19.6484,19.6401,19.6484,10500.0
2013-06-10 13:55:00,23.62,23.62,23.61,23.61,9500.0,19.6567,19.6567,19.6484,19.6484,9500.0
2013-06-10 14:00:00,23.61,23.62,23.6,23.6,10000.0,19.6484,19.6567,19.6401,19.6401,10000.0
2013-06-10 14:05:00,23.6,23.62,23.6,23.61,24500.0,19.6401,19.6567,19.6401,19.6484,24500.0
2013-06-10 14:10:00,23.6,23.61,23.57,23.58,19500.0,19.6401,19.6484,19.6151,19.6234,19500.0
2013-06-10 14:15:00,23.59,23.59,23.59,23.59,10000.0,19.6318,19.6318,19.6318,19.6318,10000.0
2013-06-10 14:20:00,23.59,23.6,23.58,23.59,8500.0,19.6318,19.6401,19.6234,19.6318,8500.0
2013-06-10 14:25:00,23.59,23.62,23.59,23.61,15500.0,19.6318,19.6567,19.6318,19.6484,15500.0
2013-06-10 14:30:00,23.61,23.63,23.61,23.61,17500.0,19.6484,19.6651,19.6484,19.6484,17500.0
2013-06-10 14:35:00,23.61,23.62,23.6,23.61,9500.0,19.6484,19.6567,19.6401,19.6484,9500.0
2013-06-10 14:40:00,23.61,23.61,23.59,23.59,47500.0,19.6484,19.6484,19.6318,19.6318,47500.0
2013-06-10 14:45:00,23.59,23.63,23.59,23.63,14500.0,19.6318,19.6651,19.6318,19.6651,14500.0
2013-06-10 14:50:00,23.63,23.64,23.63,23.64,13500.0,19.6651,19.6734,19.6651,19.6734,13500.0
2013-06-10 14:55:00,23.64,23.64,23.63,23.64,23000.0,19.6734,19.6734,19.6651,19.6734,23000.0
2013-06-10 15:00:00,23.64,23.64,23.62,23.64,10500.0,19.6734,19.6734,19.6567,19.6734,10500.0
2013-06-10 15:05:00,23.63,23.64,23.62,23.64,13000.0,19.6651,19.6734,19.6567,19.6734,13000.0
2013-06-10 15:10:00,23.64,23.64,23.63,23.63,6500.0,19.6734,19.6734,19.6651,19.6651,6500.0
2013-06-10 15:15:00,23.63,23.63,23.62,23.63,39500.0,19.6651,19.6651,19.6567,19.6651,39500.0
2013-06-10 15:20:00,23.63,23.64,23.62,23.63,32000.0,19.6651,19.6734,19.6567,19.6651,32000.0
2013-06-10 15:25:00,23.63,23.64,23.62,23.64,22000.0,19.6651,19.6734,19.6567,19.6734,22000.0
2013-06-10 15:30:00,23.63,23.64,23.63,23.64,41500.0,19.6651,19.6734,19.6651,19.6734,41500.0
2013-06-10 15:35:00,23.64,23.65,23.64,23.64,26500.0,19.6734,19.6817,19.6734,19.6734,26500.0
2013-06-10 15:40:00,23.64,23.64,23.63,23.64,6500.0,19.6734,19.6734,19.6651,19.6734,6500.0
2013-06-10 15:45:00,23.64,23.65,23.62,23.62,31000.0,19.6734,19.6817,19.6567,19.6567,31000.0
2013-06-10 15:50:00,23.62,23.62,23.6,23.61,433500.0,19.6567,19.6567,19.6401,19.6484,433500.0
2013-06-10 15:55:00,23.61,23.64,23.61,23.64,206500.0,19.6484,19.6734,19.6484,19.6734,206500.0
2013-06-11 09:30:00,23.4,23.4,23.28,23.28,507500.0,19.4737,19.4737,19.3738,19.3738,507500.0
2013-06-11 09:35:00,23.29,23.29,23.23,23.24,46500.0,19.3821,19.3821,19.3322,19.3405,46500.0
2013-06-11 09:40:00,23.26,23.35,23.25,23.33,37500.0,19.3571,19.432,19.3488,19.4154,37500.0
2013-06-11 09:45:00,23.33,23.39,23.33,23.38,40500.0,19.4154,19.4653,19.4154,19.457,40500.0
2013-06-11 09:50:00,23.4,23.42,23.39,23.39,42000.0,19.4737,19.4903,19.4653,19.4653,42000.0
2013-06-11 09:55:00,23.4,23.4,23.38,23.4,14000.0,19.4737,19.4737,19.457,19.4737,14000.0
2013-06-11 10:00:00,23.38,23.42,23.38,23.38,24500.0,19.457,19.4903,19.457,19.457,24500.0
2013-06-11 10:05:00,23.38,23.39,23.33,23.35,29500.0,19.457,19.4653,19.4154,19.432,29500.0
2013-06-11 10:10:00,23.35,23.36,23.32,23.36,33000.0,19.432,19.4404,19.4071,19.4404,33000.0
2013-06-11 10:15:00,23.35,23.36,23.34,23.34,19000.0,19.432,19.4404,19.4237,19.4237,19000.0
2013-06-11 10:20:00,23.34,23.42,23.33,23.42,34500.0,19.4237,19.4903,19.4154,19.4903,34500.0
2013-06-11 10:25:00,23.42,23.44,23.41,23.43,26500.0,19.4903,19.5069,19.482,19.4986,26500.0
2013-06-11 10:30:00,23.42,23.46,23.42,23.46,40000.0,19.4903,19.5236,19.4903,19.5236,40000.0
2013-06-11 10:35:00,23.46,23.46,23.45,23.46,6000.0,19.5236,19.5236,19.5153,19.5236,6000.0
2013-06-11 10:40:00,23.44,23.47,23.44,23.47,14000.0,19.5069,19.5319,19.5069,19.5319,14000.0
2013-06-11 10:45:00,23.49,23.5,23.48,23.49,13000.0,19.5486,19.5569,19.5402,19.5486,13000.0
2013-06-11 10:50:00,23.47,23.47,23.46,23.47,11000.0,19.5319,19.5319,19.5236,19.5319,11000.0
2013-06-11 10:55:00,23.46,23.51,23.46,23.47,27500.0,19.5236,19.5652,19.5236,19.5319,27500.0
2013-06-11 11:00:00,23.48,23.5,23.47,23.48,16000.0,19.5402,19.5569,19.5319,19.5402,16000.0
2013-06-11 11:05:00,23.48,23.49,23.45,23.47,18000.0,19.5402,19.5486,19.5153,19.5319,18000.0
2013-06-11 11:10:00,23.47,23.49,23.47,23.48,32000.0,19.5319,19.5486,19.5319,19.5402,32000.0
2013-06-11 11:15:00,23.48,23.51,23.48,23.5,29000.0,19.5402,19.5652,19.5402,19.5569,29000.0
2013-06-11 11:20:00,23.52,23.52,23.49,23.5,22500.0,19.5735,19.5735,19.5486,19.5569,22500.0
2013-06-11 11:25:00,23.51,23.55,23.51,23.55,27000.0,19.5652,19.5985,19.5652,19.5985,27000.0
2013-06-11 11:30:00,23.56,23.57,23.54,23.54,19500.0,19.6068,19.6151,19.5902,19.5902,19500.0
2013-06-11 11:35:00,23.54,23.54,23.51,23.52,93500.0,19.5902,19.5902,19.5652,19.5735,93500.0
2013-06-11 11:40:00,23.52,23.52,23.51,23.52,29000.0,19.5735,19.5735,19.5652,19.5735,29000.0
2013-06-11 11:45:00,23.53,23.55,23.53,23.55,31500.0,19.5818,19.5985,19.5818,19.5985,31500.0
2013-06-11 11:50:00,23.55,23.56,23.52,23.52,13500.0,19.5985,19.6068,19.5735,19.5735,13500.0
2013-06-11 11:55:00,23.53,23.54,23.52,23.52,8000.0,19.5818,19.5902,19.5735,19.5735,8000.0
2013-06-11 12:00:00,23.52,23.54,23.52,23.54,28000.0,19.5735,19.5902,19.5735,19.5902,28000.0
2013-06-11 12:05:00,23.55,23.55,23.54,23.54,21000.0,19.5985,19.5985,19.5902,19.5902,21000.0
2013-06-11 12:10:00,23.54,23.55,23.54,23.55,19500.0,19.5902,19.5985,19.5902,19.5985,19500.0
2013-06-11 12:15:00,23.54,23.54,23.51,23.51,5500.0,19.5902,19.5902,19.5652,19.5652,5500.0
2013-06-11 12:20:00,23.5,23.51,23.5,23.5,7000.0,19.5569,19.5652,19.5569,19.5569,7000.0
2013-06-11 12:25:00,23.5,23.51,23.5,23.51,4500.0,19.5569,19.5652,19.5569,19.5652,4500.0
2013-06-11 12:30:00,23.51,23.52,23.51,23.52,7500.0,19.5652,19.5735,19.5652,19.5735,7500.0
2013-06-11 12:35:00,23.52,23.52,23.5,23.51,8500.0,19.5735,19.5735,19.5569,19.5652,8500.0
2013-06-11 12:40:00,23.52,23.53,23.51,23.53,35000.0,19.5735,19.5818,19.5652,19.5818,35000.0
2013-06-11 12:45:00,23.53,23.53,23.52,23.52,26500.0,19.5818,19.5818,19.5735,19.5735,26500.0
2013-06-11 12:50:00,23.52,23.52,23.49,23.49,19000.0,19.5735,19.5735,19.5486,19.5486,19000.0
2013-06-11 12:55:00,23.5,23.51,23.5,23.51,9000.0,19.5569,19.5652,19.5569,19.5652,9000.0
2013-06-11 13:00:00,23.51,23.52,23.51,23.52,18500.0,19.5652,19.5735,19.5652,19.5735,18500.0
2013-06-11 13:05:00,23.52,23.54,23.52,23.52,11500.0,19.5735,19.5902,19.5735,19.5735,11500.0
2013-06-11 13:10:00,23.53,23.53,23.51,23.51,8500.0,19.5818,19.5818,19.5652,19.5652,8500.0
2013-06-11 13:15:00,23.51,23.51,23.48,23.48,9500.0,19.5652,19.5652,19.5402,19.5402,9500.0
2013-06-11 13:20:00,23.48,23.49,23.47,23.48,18000.0,19.5402,19.5486,19.5319,19.5402,18000.0
2013-06-11 13:25:00,23.47,23.48,23.47,23.47,5500.0,19.5319,19.5402,19.5319,19.5319,5500.0
2013-06-11 13:30:00,23.45,23.45,23.41,23.41,26500.0,19.5153,19.5153,19.482,19.482,26500.0
2013-06-11 13:35:00,23.41,23.42,23.4,23.42,33000.0,19.482,19.4903,19.4737,19.4903,33000.0
2013-06-11 13:40:00,23.41,23.41,23.4,23.41,8000.0,19.482,19.482,19.4737,19.482,8000.0
2013-06-11 13:45:00,23.4,23.41,23.4,23.41,11000.0,19.4737,19.482,19.4737,19.482,11000.0
2013-06-11 13:50:00,23.41,23.43,23.41,23.41,25000.0,19.482,19.4986,19.482,19.482,25000.0
2013-06-11 13:55:00,23.41,23.41,23.38,23.38,36000.0,19.482,19.482,19.457,19.457,36000.0
2013-06-11 14:00:00,23.37,23.39,23.37,23.39,32500.0,19.4487,19.4653,19.4487,19.4653,32500.0
2013-06-11 14:05:00,23.37,23.39,23.36,23.37,33000.0,19.4487,19.4653,19.4404,19.4487,33000.0
2013-06-11 14:10:00,23.38,23.39,23.38,23.39,11000.0,19.457,19.4653,19.457,19.4653,11000.0
2013-06-11 14:15:00,23.39,23.41,23.38,23.39,19500.0,19.4653,19.482,19.457,19.4653,19500.0
2013-06-11 14:20:00,23.4,23.41,23.4,23.41,28000.0,19.4737,19.482,19.4737,19.482,28000.0
2013-06-11 14:25:00,23.41,23.42,23.39,23.42,11000.0,19.482,19.4903,19.4653,19.4903,11000.0
2013-06-11 14:30:00,23.42,23.43,23.41,23.43,27000.0,19.4903,19.4986,19.482,19.4986,27000.0
2013-06-11 14:35:00,23.43,23.43,23.42,23.42,16000.0,19.4986,19.4986,19.4903,19.4903,16000.0
2013-06-11 14:40:00,23.43,23.43,23.41,23.41,14500.0,19.4986,19.4986,19.482,19.482,14500.0
2013-06-11 14:45:00,23.41,23.42,23.4,23.41,14500.0,19.482,19.4903,19.4737,19.482,14500.0
2013-06-11 14:50:00,23.41,23.42,23.39,23.39,32000.0,19.482,19.4903,19.4653,19.4653,32000.0
2013-06-11 14:55:00,23.39,23.45,23.39,23.45,39500.0,19.4653,19.5153,19.4653,19.5153,39500.0
2013-06-11 15:00:00,23.45,23.47,23.43,23.44,86500.0,19.5153,19.5319,19.4986,19.5069,86500.0
2013-06-11 15:05:00,23.44,23.45,23.44,23.44,19500.0,19.5069,19.5153,19.5069,19.5069,19500.0
2013-06-11 15:10:00,23.43,23.44,23.43,23.44,19500.0,19.4986,19.5069,19.4986,19.5069,19500.0
2013-06-11 15:15:00,23.45,23.46,23.44,23.45,17000.0,19.5153,19.5236,19.5069,19.5153,17000.0
2013-06-11 15:20:00,23.45,23.46,23.43,23.45,29000.0,19.5153,19.5236,19.4986,19.5153,29000.0
2013-06-11 15:25:00,23.46,23.46,23.41,23.42,25500.0,19.5236,19.5236,19.482,19.4903,25500.0
2013-06-11 15:30:00,23.42,23.42,23.39,23.4,33000.0,19.4903,19.4903,19.4653,19.4737,33000.0
2013-06-11 15:35:00,23.4,23.42,23.39,23.39,30500.0,19.4737,19.4903,19.4653,19.4653,30500.0
2013-06-11 15:40:00,23.4,23.4,23.38,23.38,117500.0,19.4737,19.4737,19.457,19.457,117500.0
2013-06-11 15:45:00,23.38,23.38,23.36,23.38,31500.0,19.457,19.457,19.4404,19.457,31500.0
2013-06-11 15:50:00,23.38,23.39,23.36,23.37,45000.0,19.457,19.4653,19.4404,19.4487,45000.0
2013-06-11 15:55:00,23.36,23.37,23.35,23.36,84000.0,19.4404,19.4487,19.432,19.4404,84000.0
2013-06-12 09:30:00,23.5,23.54,23.5,23.5,163500.0,19.5569,19.5902,19.5569,19.5569,163500.0
2013-06-12 09:35:00,23.51,23.52,23.46,23.46,48500.0,19.5652,19.5735,19.5236,19.5236,48500.0
2013-06-12 09:40:00,23.45,23.46,23.45,23.45,16000.0,19.5153,19.5236,19.5153,19.5153,16000.0
2013-06-12 09:45:00,23.44,23.44,23.41,23.41,26500.0,19.5069,19.5069,19.482,19.482,26500.0
2013-06-12 09:50:00,23.41,23.46,23.41,23.46,43500.0,19.482,19.5236,19.482,19.5236,43500.0
2013-06-12 09:55:00,23.44,23.48,23.44,23.45,85500.0,19.5069,19.5402,19.5069,19.5153,85500.0
2013-06-12 10:00:00,23.44,23.44,23.38,23.38,48000.0,19.5069,19.5069,19.457,19.457,48000.0
2013-06-12 10:05:00,23.38,23.4,23.37,23.39,52000.0,19.457,19.4737,19.4487,19.4653,52000.0
2013-06-12 10:10:00,23.38,23.39,23.36,23.39,19000.0,19.457,19.4653,19.4404,19.4653,19000.0
2013-06-12 10:15:00,23.4,23.4,23.38,23.38,16000.0,19.4737,19.4737,19.457,19.457,16000.0
2013-06-12 10:20:00,23.38,23.4,23.38,23.39,180500.0,19.457,19.4737,19.457,19.4653,180500.0
2013-06-12 10:25:00,23.39,23.4,23.39,23.4,353500.0,19.4653,19.4737,19.4653,19.4737,353500.0
2013-06-12 10:30:00,23.4,23.42,23.39,23.41,100500.0,19.4737,19.4903,19.4653,19.482,100500.0
2013-06-12 10:35:00,23.41,23.42,23.39,23.39,179500.0,19.482,19.4903,19.4653,19.4653,179500.0
2013-06-12 10:40:00,23.4,23.4,23.37,23.39,50500.0,19.4737,19.4737,19.4487,19.4653,50500.0
2013-06-12 10:45:00,23.39,23.39,23.34,23.35,187500.0,19.4653,19.4653,19.4237,19.432,187500.0
2013-06-12 10:50:00,23.35,23.36,23.33,23.33,72500.0,19.432,19.4404,19.4154,19.4154,72500.0
2013-06-12 10:55:00,23.33,23.33,23.31,23.32,35500.0,19.4154,19.4154,19.3988,19.4071,35500.0
2013-06-12 11:00:00,23.32,23.32,23.3,23.32,63500.0,19.4071,19.4071,19.3904,19.4071,63500.0
2013-06-12 11:05:00,23.31,23.34,23.3,23.32,66500.0,19.3988,19.4237,19.3904,19.4071,66500.0
2013-06-12 11:10:00,23.32,23.32,23.28,23.29,71000.0,19.4071,19.4071,19.3738,19.3821,71000.0
2013-06-12 11:15:00,23.28,23.3,23.27,23.3,33500.0,19.3738,19.3904,19.3655,19.3904,33500.0
2013-06-12 11:20:00,23.31,23.33,23.31,23.32,35000.0,19.3988,19.4154,19.3988,19.4071,35000.0
2013-06-12 11:25:00,23.32,23.32,23.29,23.29,55000.0,19.4071,19.4071,19.3821,19.3821,55000.0
2013-06-12 11:30:00,23.29,23.31,23.27,23.3,45000.0,19.3821,19.3988,19.3655,19.3904,45000.0
2013-06-12 11:35:00,23.3,23.33,23.28,23.28,37000.0,19.3904,19.4154,19.3738,19.3738,37000.0
2013-06-12 11:40:00,23.29,23.32,23.28,23.31,40000.0,19.3821,19.4071,19.3738,19.3988,40000.0
2013-06-12 11:45:00,23.29,23.3,23.24,23.26,38500.0,19.3821,19.3904,19.3405,19.3571,38500.0
2013-06-12 11:50:00,23.27,23.27,23.24,23.24,26000.0,19.3655,19.3655,19.3405,19.3405,26000.0
2013-06-12 11:55:00,23.24,23.25,23.23,23.23,40000.0,19.3405,19.3488,19.3322,19.3322,40000.0
2013-06-12 12:00:00,23.23,23.26,23.22,23.26,29000.0,19.3322,19.3571,19.3239,19.3571,29000.0
2013-06-12 12:05:00,23.25,23.26,23.25,23.25,24000.0,19.3488,19.3571,19.3488,19.3488,24000.0
2013-06-12 12:10:00,23.24,23.25,23.22,23.23,82500.0,19.3405,19.3488,19.3239,19.3322,82500.0
2013-06-12 12:15:00,23.23,23.23,23.2,23.22,54500.0,19.3322,19.3322,19.3072,19.3239,54500.0
2013-06-12 12:20:00,23.21,23.23,23.2,23.23,24000.0,19.3155,19.3322,19.3072,19.3322,24000.0
2013-06-12 12:25:00,23.22,23.23,23.22,23.23,16000.0,19.3239,19.3322,19.3239,19.3322,16000.0
2013-06-12 12:30:00,23.23,23.23,23.2,23.22,52500.0,19.3322,19.3322,19.3072,19.3239,52500.0
2013-06-12 12:35:00,23.21,23.23,23.2,23.2,29000.0,19.3155,19.3322,19.3072,19.3072,29000.0
2013-06-12 12:40:00,23.2,23.23,23.19,23.23,56500.0,19.3072,19.3322,19.2989,19.3322,56500.0
2013-06-12 12:45:00,23.22,23.23,23.22,23.23,21500.0,19.3239,19.3322,19.3239,19.3322,21500.0
2013-06-12 12:50:00,23.23,23.25,23.22,23.25,25000.0,19.3322,19.3488,19.3239,19.3488,25000.0
2013-06-12 12:55:00,23.24,23.25,23.24,23.25,22500.0,19.3405,19.3488,19.3405,19.3488,22500.0
2013-06-12 13:00:00,23.25,23.25,23.24,23.24,17000.0,19.3488,19.3488,19.3405,19.3405,17000.0
2013-06-12 13:05:00,23.24,23.28,23.24,23.27,22500.0,19.3405,19.3738,19.3405,19.3655,22500.0
2013-06-12 13:10:00,23.28,23.28,23.26,23.26,15500.0,19.3738,19.3738,19.3571,19.3571,15500.0
2013-06-12 13:15:00,23.27,23.28,23.27,23.28,18500.0,19.3655,19.3738,19.3655,19.3738,18500.0
2013-06-12 13:20:00,23.28,23.28,23.25,23.25,26000.0,19.3738,19.3738,19.3488,19.3488,26000.0
2013-06-12 13:25:00,23.25,23.28,23.25,23.28,24500.0,19.3488,19.3738,19.3488,19.3738,24500.0
2013-06-12 13:30:00,23.28,23.29,23.26,23.26,25000.0,19.3738,19.3821,19.3571,19.3571,25000.0
2013-06-12 13:35:00,23.26,23.26,23.24,23.24,31000.0,19.3571,19.3571,19.3405,19.3405,31000.0
2013-06-12 13:40:00,23.23,23.27,23.23,23.27,30500.0,19.3322,19.3655,19.3322,19.3655,30500.0
2013-06-12 13:45:00,23.27,23.28,23.26,23.27,17500.0,19.3655,19.3738,19.3571,19.3655,17500.0
2013-06-12 13:50:00,23.27,23.3,23.27,23.3,25500.0,19.3655,19.3904,19.3655,19.3904,25500.0
2013-06-12 13:55:00,23.29,23.29,23.28,23.28,13500.0,19.3821,19.3821,19.3738,19.3738,13500.0
2013-06-12 14:00:00,23.27,23.27,23.24,23.25,43000.0,19.3655,19.3655,19.3405,19.3488,43000.0
2013-06-12 14:05:00,23.26,23.26,23.24,23.25,13500.0,19.3571,19.3571,19.3405,19.3488,13500.0
2013-06-12 14:10:00,23.25,23.25,23.2,23.21,30000.0,19.3488,19.3488,19.3072,19.3155,30000.0
2013-06-12 14:15:00,23.21,23.21,23.19,23.2,40000.0,19.3155,19.3155,19.2989,19.3072,40000.0
2013-06-12 14:20:00,23.19,23.23,23.19,23.2,23000.0,19.2989,19.3322,19.2989,19.3072,23000.0
2013-06-12 14:25:00,23.19,23.2,23.18,23.18,25500.0,19.2989,19.3072,19.2906,19.2906,25500.0
2013-06-12 14:30:00,23.18,23.2,23.16,23.17,45000.0,19.2906,19.3072,19.2739,19.2822,45000.0
2013-06-12 14:35:00,23.18,23.18,23.16,23.17,37000.0,19.2906,19.2906,19.2739,19.2822,37000.0
2013-06-12 14:40:00,23.17,23.2,23.17,23.18,44500.0,19.2822,19.3072,19.2822,19.2906,44500.0
2013-06-12 14:45:00,23.18,23.19,23.17,23.17,41000.0,19.2906,19.2989,19.2822,19.2822,41000.0
2013-06-12 14:50:00,23.16,23.18,23.16,23.17,15000.0,19.2739,19.2906,19.2739,19.2822,15000.0
2013-06-12 14:55:00,23.17,23.17,23.16,23.16,37000.0,19.2822,19.2822,19.2739,19.2739,37000.0
2013-06-12 15:00:00,23.17,23.17,23.14,23.14,64500.0,19.2822,19.2822,19.2573,19.2573,64500.0
2013-06-12 15:05:00,23.14,23.16,23.13,23.15,51000.0,19.2573,19.2739,19.249,19.2656,51000.0
2013-06-12 15:10:00,23.15,23.15,23.14,23.14,32500.0,19.2656,19.2656,19.2573,19.2573,32500.0
2013-06-12 15:15:00,23.14,23.14,23.11,23.11,38000.0,19.2573,19.2573,19.2323,19.2323,38000.0
2013-06-12 15:20:00,23.11,23.11,23.09,23.11,60000.0,19.2323,19.2323,19.2157,19.2323,60000.0
2013-06-12 15:25:00,23.11,23.13,23.11,23.13,20000.0,19.2323,19.249,19.2323,19.249,20000.0
2013-06-12 15:30:00,23.13,23.13,23.09,23.09,32500.0,19.249,19.249,19.2157,19.2157,32500.0
2013-06-12 15:35:00,23.1,23.12,23.1,23.1,31500.0,19.224,19.2406,19.224,19.224,31500.0
2013-06-12 15:40:00,23.1,23.12,23.1,23.11,21500.0,19.224,19.2406,19.224,19.2323,21500.0
2013-06-12 15:45:00,23.11,23.15,23.11,23.14,33500.0,19.2323,19.2656,19.2323,19.2573,33500.0
2013-06-12 15:50:00,23.15,23.15,23.14,23.15,26500.0,19.2656,19.2656,19.2573,19.2656,26500.0
2013-06-12 15:55:00,23.14,23.16,23.13,23.13,108500.0,19.2573,19.2739,19.249,19.249,108500.0
2013-06-13 09:30:00,23.11,23.15,23.08,23.08,243000.0,19.2323,19.2656,19.2073,19.2073,243000.0
2013-06-13 09:35:00,23.08,23.11,23.07,23.1,80500.0,19.2073,19.2323,19.199,19.224,80500.0
2013-06-13 09:40:00,23.09,23.13,23.09,23.13,47500.0,19.2157,19.249,19.2157,19.249,47500.0
2013-06-13 09:45:00,23.14,23.15,23.12,23.13,210000.0,19.2573,19.2656,19.2406,19.249,210000.0
2013-06-13 09:50:00,23.13,23.14,23.1,23.13,498500.0,19.249,19.2573,19.224,19.249,498500.0
2013-06-13 09:55:00,23.13,23.17,23.12,23.17,421500.0,19.249,19.2822,19.2406,19.2822,421500.0
2013-06-13 10:00:00,23.17,23.21,23.16,23.2,132000.0,19.2822,19.3155,19.2739,19.3072,132000.0
2013-06-13 10:05:00,23.2,23.2,23.17,23.18,70500.0,19.3072,19.3072,19.2822,19.2906,70500.0
2013-06-13 10:10:00,23.17,23.17,23.14,23.14,136000.0,19.2822,19.2822,19.2573,19.2573,136000.0
2013-06-13 10:15:00,23.15,23.19,23.14,23.19,42000.0,19.2656,19.2989,19.2573,19.2989,42000.0
2013-06-13 10:20:00,23.19,23.19,23.16,23.18,47500.0,19.2989,19.2989,19.2739,19.2906,47500.0
2013-06-13 10:25:00,23.18,23.21,23.18,23.2,61500.0,19.2906,19.3155,19.2906,19.3072,61500.0
2013-06-13 10:30:00,23.2,23.23,23.2,23.23,46000.0,19.3072,19.3322,19.3072,19.3322,46000.0
2013-06-13 10:35:00,23.24,23.24,23.21,23.24,37500.0,19.3405,19.3405,19.3155,19.3405,37500.0
2013-06-13 10:40:00,23.24,23.24,23.23,23.24,42500.0,19.3405,19.3405,19.3322,19.3405,42500.0
2013-06-13 10:45:00,23.24,23.26,23.24,23.26,106000.0,19.3405,19.3571,19.3405,19.3571,106000.0
2013-06-13 10:50:00,23.26,23.27,23.25,23.26,43500.0,19.3571,19.3655,19.3488,19.3571,43500.0
2013-06-13 10:55:00,23.25,23.25,23.23,23.24,19500.0,19.3488,19.3488,19.3322,19.3405,19500.0
2013-06-13 11:00:00,23.24,23.27,23.24,23.25,44000.0,19.3405,19.3655,19.3405,19.3488,44000.0
2013-06-13 11:05:00,23.25,23.25,23.23,23.24,40000.0,19.3488,19.3488,19.3322,19.3405,40000.0
2013-06-13 11:10:00,23.24,23.25,23.23,23.25,41000.0,19.3405,19.3488,19.3322,19.3488,41000.0
2013-06-13 11:15:00,23.24,23.24,23.22,23.24,31500.0,19.3405,19.3405,19.3239,19.3405,31500.0
2013-06-13 11:20:00,23.24,23.25,23.23,23.24,41000.0,19.3405,19.3488,19.3322,19.3405,41000.0
2013-06-13 11:25:00,23.25,23.25,23.24,23.25,48500.0,19.3488,19.3488,19.3405,19.3488,48500.0
2013-06-13 11:30:00,23.25,23.25,23.24,23.25,28000.0,19.3488,19.3488,19.3405,19.3488,28000.0
2013-06-13 11:35:00,23.24,23.26,23.24,23.25,122000.0,19.3405,19.3571,19.3405,19.3488,122000.0
2013-06-13 11:40:00,23.25,23.28,23.25,23.27,25000.0,19.3488,19.3738,19.3488,19.3655,25000.0
2013-06-13 11:45:00,23.27,23.27,23.25,23.26,58000.0,19.3655,19.3655,19.3488,19.3571,58000.0
2013-06-13 11:50:00,23.26,23.28,23.26,23.28,23000.0,19.3571,19.3738,19.3571,19.3738,23000.0
2013-06-13 11:55:00,23.27,23.3,23.27,23.3,39000.0,19.3655,19.3904,19.3655,19.3904,39000.0
2013-06-13 12:00:00,23.3,23.31,23.3,23.31,22500.0,19.3904,19.3988,19.3904,19.3988,22500.0
2013-06-13 12:05:00,23.3,23.31,23.3,23.3,28500.0,19.3904,19.3988,19.3904,19.3904,28500.0
2013-06-13 12:10:00,23.3,23.31,23.29,23.29,9000.0,19.3904,19.3988,19.3821,19.3821,9000.0
2013-06-13 12:15:00,23.29,23.3,23.29,23.29,2000.0,19.3821,19.3904,19.3821,19.3821,2000.0
2013-06-13 12:20:00,23.3,23.3,23.3,23.3,9500.0,19.3904,19.3904,19.3904,19.3904,9500.0
2013-06-13 12:25:00,23.3,23.31,23.3,23.3,19000.0,19.3904,19.3988,19.3904,19.3904,19000.0
2013-06-13 12:30:00,23.3,23.32,23.3,23.32,29500.0,19.3904,19.4071,19.3904,19.4071,29500.0
2013-06-13 12:35:00,23.32,23.34,23.32,23.33,65500.0,19.4071,19.4237,19.4071,19.4154,65500.0
2013-06-13 12:40:00,23.33,23.33,23.32,23.32,27000.0,19.4154,19.4154,19.4071,19.4071,27000.0
2013-06-13 12:45:00,23.33,23.35,23.33,23.34,41000.0,19.4154,19.432,19.4154,19.4237,41000.0
2013-06-13 12:50:00,23.34,23.36,23.34,23.36,12000.0,19.4237,19.4404,19.4237,19.4404,12000.0
2013-06-13 12:55:00,23.37,23.39,23.36,23.39,64500.0,19.4487,19.4653,19.4404,19.4653,64500.0
2013-06-13 13:00:00,23.39,23.39,23.37,23.39,66000.0,19.4653,19.4653,19.4487,19.4653,66000.0
2013-06-13 13:05:00,23.37,23.38,23.36,23.36,22000.0,19.4487,19.457,19.4404,19.4404,22000.0
2013-06-13 13:10:00,23.37,23.38,23.37,23.38,41000.0,19.4487,19.457,19.4487,19.457,41000.0
2013-06-13 13:15:00,23.39,23.41,23.38,23.4,41000.0,19.4653,19.482,19.457,19.4737,41000.0
2013-06-13 13:20:00,23.4,23.4,23.39,23.39,15000.0,19.4737,19.4737,19.4653,19.4653,15000.0
2013-06-13 13:25:00,23.39,23.39,23.39,23.39,12500.0,19.4653,19.4653,19.4653,19.4653,12500.0
2013-06-13 13:30:00,23.4,23.4,23.39,23.39,58000.0,19.4737,19.4737,19.4653,19.4653,58000.0
2013-06-13 13:35:00,23.39,23.39,23.37,23.38,32000.0,19.4653,19.4653,19.4487,19.457,32000.0
2013-06-13 13:40:00,23.37,23.38,23.37,23.38,10500.0,19.4487,19.457,19.4487,19.457,10500.0
2013-06-13 13:45:00,23.38,23.38,23.37,23.38,68500.0,19.457,19.457,19.4487,19.457,68500.0
2013-06-13 13:50:00,23.38,23.4,23.38,23.4,21000.0,19.457,19.4737,19.457,19.4737,21000.0
2013-06-13 13:55:00,23.39,23.41,23.39,23.4,42000.0,19.4653,19.482,19.4653,19.4737,42000.0
2013-06-13 14:00:00,23.4,23.44,23.4,23.44,16500.0,19.4737,19.5069,19.4737,19.5069,16500.0
2013-06-13 14:05:00,23.44,23.44,23.43,23.44,48500.0,19.5069,19.5069,19.4986,19.5069,48500.0
2013-06-13 14:10:00,23.44,23.44,23.43,23.43,23500.0,19.5069,19.5069,19.4986,19.4986,23500.0
2013-06-13 14:15:00,23.44,23.47,23.44,23.47,29000.0,19.5069,19.5319,19.5069,19.5319,29000.0
2013-06-13 14:20:00,23.47,23.47,23.46,23.47,25000.0,19.5319,19.5319,19.5236,19.5319,25000.0
2013-06-13 14:25:00,23.47,23.48,23.46,23.46,15000.0,19.5319,19.5402,19.5236,19.5236,15000.0
2013-06-13 14:30:00,23.46,23.47,23.46,23.46,20000.0,19.5236,19.5319,19.5236,19.5236,20000.0
2013-06-13 14:35:00,23.47,23.48,23.47,23.47,9000.0,19.5319,19.5402,19.5319,19.5319,9000.0
2013-06-13 14:40:00,23.47,23.47,23.46,23.46,5000.0,19.5319,19.5319,19.5236,19.5236,5000.0
2013-06-13 14:45:00,23.46,23.47,23.46,23.46,232500.0,19.5236,19.5319,19.5236,19.5236,232500.0
2013-06-13 14:50:00,23.46,23.47,23.46,23.47,52000.0,19.5236,19.5319,19.5236,19.5319,52000.0
2013-06-13 14:55:00,23.47,23.49,23.47,23.49,21000.0,19.5319,19.5486,19.5319,19.5486,21000.0
2013-06-13 15:00:00,23.49,23.51,23.49,23.51,22500.0,19.5486,19.5652,19.5486,19.5652,22500.0
2013-06-13 15:05:00,23.51,23.53,23.51,23.53,34000.0,19.5652,19.5818,19.5652,19.5818,34000.0
2013-06-13 15:10:00,23.51,23.52,23.51,23.52,25500.0,19.5652,19.5735,19.5652,19.5735,25500.0
2013-06-13 15:15:00,23.52,23.54,23.52,23.52,94500.0,19.5735,19.5902,19.5735,19.5735,94500.0
2013-06-13 15:20:00,23.51,23.52,23.51,23.51,22500.0,19.5652,19.5735,19.5652,19.5652,22500.0
2013-06-13 15:25:00,23.52,23.53,23.51,23.52,52000.0,19.5735,19.5818,19.5652,19.5735,52000.0
2013-06-13 15:30:00,23.52,23.53,23.51,23.51,13000.0,19.5735,19.5818,19.5652,19.5652,13000.0
2013-06-13 15:35:00,23.51,23.53,23.51,23.53,77500.0,19.5652,19.5818,19.5652,19.5818,77500.0
2013-06-13 15:40:00,23.53,23.57,23.53,23.57,69500.0,19.5818,19.6151,19.5818,19.6151,69500.0
2013-06-13 15:45:00,23.57,23.59,23.56,23.58,51500.0,19.6151,19.6318,19.6068,19.6234,51500.0
2013-06-13 15:50:00,23.58,23.58,23.55,23.55,78500.0,19.6234,19.6234,19.5985,19.5985,78500.0
2013-06-13 15:55:00,23.55,23.56,23.54,23.55,122500.0,19.5985,19.6068,19.5902,19.5985,122500.0
2013-06-14 09:30:00,23.54,23.54,23.48,23.53,131000.0,19.5902,19.5902,19.5402,19.5818,131000.0
2013-06-14 09:35:00,23.53,23.54,23.5,23.51,65000.0,19.5818,19.5902,19.5569,19.5652,65000.0
2013-06-14 09:40:00,23.51,23.54,23.5,23.54,101000.0,19.5652,19.5902,19.5569,19.5902,101000.0
2013-06-14 09:45:00,23.54,23.58,23.53,23.58,64000.0,19.5902,19.6234,19.5818,19.6234,64000.0
2013-06-14 09:50:00,23.59,23.59,23.56,23.57,55500.0,19.6318,19.6318,19.6068,19.6151,55500.0
2013-06-14 09:55:00,23.57,23.63,23.56,23.63,91500.0,19.6151,19.6651,19.6068,19.6651,91500.0
2013-06-14 10:00:00,23.64,23.65,23.61,23.64,47000.0,19.6734,19.6817,19.6484,19.6734,47000.0
2013-06-14 10:05:00,23.64,23.64,23.61,23.61,53500.0,19.6734,19.6734,19.6484,19.6484,53500.0
2013-06-14 10:10:00,23.62,23.62,23.58,23.6,48500.0,19.6567,19.6567,19.6234,19.6401,48500.0
2013-06-14 10:15:00,23.6,23.61,23.58,23.6,66000.0,19.6401,19.6484,19.6234,19.6401,66000.0
2013-06-14 10:20:00,23.59,23.6,23.58,23.59,46000.0,19.6318,19.6401,19.6234,19.6318,46000.0
2013-06-14 10:25:00,23.59,23.59,23.56,23.56,39000.0,19.6318,19.6318,19.6068,19.6068,39000.0
2013-06-14 10:30:00,23.57,23.59,23.57,23.59,37500.0,19.6151,19.6318,19.6151,19.6318,37500.0
2013-06-14 10:35:00,23.59,23.59,23.53,23.54,49000.0,19.6318,19.6318,19.5818,19.5902,49000.0
2013-06-14 10:40:00,23.55,23.56,23.54,23.56,36500.0,19.5985,19.6068,19.5902,19.6068,36500.0
2013-06-14 10:45:00,23.56,23.56,23.51,23.51,26500.0,19.6068,19.6068,19.5652,19.5652,26500.0
2013-06-14 10:50:00,23.51,23.52,23.49,23.51,57500.0,19.5652,19.5735,19.5486,19.5652,57500.0
2013-06-14 10:55:00,23.51,23.52,23.48,23.49,31500.0,19.5652,19.5735,19.5402,19.5486,31500.0
2013-06-14 11:00:00,23.48,23.5,23.46,23.49,18500.0,19.5402,19.5569,19.5236,19.5486,18500.0
2013-06-14 11:05:00,23.5,23.51,23.49,23.51,62500.0,19.5569,19.5652,19.5486,19.5652,62500.0
2013-06-14 11:10:00,23.51,23.53,23.51,23.53,38500.0,19.5652,19.5818,19.5652,19.5818,38500.0
2013-06-14 11:15:00,23.52,23.53,23.5,23.51,101000.0,19.5735,19.5818,19.5569,19.5652,101000.0
2013-06-14 11:20:00,23.52,23.54,23.51,23.53,56500.0,19.5735,19.5902,19.5652,19.5818,56500.0
2013-06-14 11:25:00,23.54,23.54,23.53,23.54,46500.0,19.5902,19.5902,19.5818,19.5902,46500.0
2013-06-14 11:30:00,23.54,23.54,23.49,23.51,36500.0,19.5902,19.5902,19.5486,19.5652,36500.0
2013-06-14 11:35:00,23.52,23.55,23.51,23.54,63000.0,19.5735,19.5985,19.5652,19.5902,63000.0
2013-06-14 11:40:00,23.54,23.55,23.51,23.51,42500.0,19.5902,19.5985,19.5652,19.5652,42500.0
2013-06-14 11:45:00,23.5,23.51,23.49,23.5,48000.0,19.5569,19.5652,19.5486,19.5569,48000.0
2013-06-14 11:50:00,23.5,23.51,23.49,23.51,46500.0,19.5569,19.5652,19.5486,19.5652,46500.0
2013-06-14 11:55:00,23.52,23.55,23.52,23.54,43500.0,19.5735,19.5985,19.5735,19.5902,43500.0
2013-06-14 12:00:00,23.53,23.54,23.5,23.51,34000.0,19.5818,19.5902,19.5569,19.5652,34000.0
2013-06-14 12:05:00,23.52,23.54,23.51,23.53,72000.0,19.5735,19.5902,19.5652,19.5818,72000.0
2013-06-14 12:10:00,23.53,23.53,23.51,23.51,25000.0,19.5818,19.5818,19.5652,19.5652,25000.0
2013-06-14 12:15:00,23.51,23.53,23.51,23.52,42000.0,19.5652,19.5818,19.5652,19.5735,42000.0
2013-06-14 12:20:00,23.53,23.54,23.52,23.54,33000.0,19.5818,19.5902,19.5735,19.5902,33000.0
2013-06-14 12:25:00,23.54,23.55,23.53,23.53,31500.0,19.5902,19.5985,19.5818,19.5818,31500.0
2013-06-14 12:30:00,23.54,23.54,23.52,23.52,19500.0,19.5902,19.5902,19.5735,19.5735,19500.0
2013-06-14 12:35:00,23.52,23.54,23.51,23.54,55500.0,19.5735,19.5902,19.5652,19.5902,55500.0
2013-06-14 12:40:00,23.53,23.54,23.52,23.53,36000.0,19.5818,19.5902,19.5735,19.5818,36000.0
2013-06-14 12:45:00,23.52,23.53,23.52,23.52,16500.0,19.5735,19.5818,19.5735,19.5735,16500.0
2013-06-14 12:50:00,23.52,23.52,23.49,23.49,40000.0,19.5735,19.5735,19.5486,19.5486,40000.0
2013-06-14 12:55:00,23.5,23.5,23.47,23.49,41000.0,19.5569,19.5569,19.5319,19.5486,41000.0
2013-06-14 13:00:00,23.47,23.47,23.45,23.45,13500.0,19.5319,19.5319,19.5153,19.5153,13500.0
2013-06-14 13:05:00,23.45,23.48,23.45,23.48,13500.0,19.5153,19.5402,19.5153,19.5402,13500.0
2013-06-14 13:10:00,23.48,23.48,23.47,23.48,18000.0,19.5402,19.5402,19.5319,19.5402,18000.0
2013-06-14 13:15:00,23.48,23.48,23.45,23.45,27500.0,19.5402,19.5402,19.5153,19.5153,27500.0
2013-06-14 13:20:00,23.45,23.46,23.42,23.43,23000.0,19.5153,19.5236,19.4903,19.4986,23000.0
2013-06-14 13:25:00,23.42,23.42,23.41,23.41,9000.0,19.4903,19.4903,19.482,19.482,9000.0
2013-06-14 13:30:00,23.41,23.44,23.41,23.44,24000.0,19.482,19.5069,19.482,19.5069,24000.0
2013-06-14 13:35:00,23.43,23.44,23.41,23.43,19500.0,19.4986,19.5069,19.482,19.4986,19500.0
2013-06-14 13:40:00,23.43,23.44,23.43,23.44,9500.0,19.4986,19.5069,19.4986,19.5069,9500.0
2013-06-14 13:45:00,23.44,23.45,23.44,23.44,7000.0,19.5069,19.5153,19.5069,19.5069,7000.0
2013-06-14 13:50:00,23.45,23.45,23.42,23.42,17000.0,19.5153,19.5153,19.4903,19.4903,17000.0
2013-06-14 13:55:00,23.42,23.44,23.42,23.43,20500.0,19.4903,19.5069,19.4903,19.4986,20500.0
2013-06-14 14:00:00,23.43,23.43,23.41,23.42,23000.0,19.4986,19.4986,19.482,19.4903,23000.0
2013-06-14 14:05:00,23.42,23.46,23.42,23.46,16500.0,19.4903,19.5236,19.4903,19.5236,16500.0
2013-06-14 14:10:00,23.46,23.46,23.45,23.46,13500.0,19.5236,19.5236,19.5153,19.5236,13500.0
2013-06-14 14:15:00,23.46,23.48,23.46,23.48,30000.0,19.5236,19.5402,19.5236,19.5402,30000.0
2013-06-14 14:20:00,23.48,23.52,23.48,23.51,28000.0,19.5402,19.5735,19.5402,19.5652,28000.0
2013-06-14 14:25:00,23.51,23.51,23.49,23.49,25000.0,19.5652,19.5652,19.5486,19.5486,25000.0
2013-06-14 14:30:00,23.49,23.49,23.49,23.49,1000.0,19.5486,19.5486,19.5486,19.5486,1000.0
2013-06-14 14:35:00,23.48,23.51,23.48,23.51,20500.0,19.5402,19.5652,19.5402,19.5652,20500.0
2013-06-14 14:40:00,23.52,23.52,23.5,23.5,25500.0,19.5735,19.5735,19.5569,19.5569,25500.0
2013-06-14 14:45:00,23.5,23.5,23.48,23.48,13000.0,19.5569,19.5569,19.5402,19.5402,13000.0
2013-06-14 14:50:00,23.48,23.49,23.48,23.48,24000.0,19.5402,19.5486,19.5402,19.5402,24000.0
2013-06-14 14:55:00,23.47,23.48,23.46,23.47,33500.0,19.5319,19.5402,19.5236,19.5319,33500.0
2013-06-14 15:00:00,23.47,23.5,23.47,23.5,17500.0,19.5319,19.5569,19.5319,19.5569,17500.0
2013-06-14 15:05:00,23.5,23.51,23.49,23.5,33000.0,19.5569,19.5652,19.5486,19.5569,33000.0
2013-06-14 15:10:00,23.49,23.51,23.49,23.51,19500.0,19.5486,19.5652,19.5486,19.5652,19500.0
2013-06-14 15:15:00,23.51,23.53,23.51,23.52,30500.0,19.5652,19.5818,19.5652,19.5735,30500.0
2013-06-14 15:20:00,23.52,23.52,23.51,23.52,16500.0,19.5735,19.5735,19.5652,19.5735,16500.0
2013-06-14 15:25:00,23.51,23.53,23.49,23.49,65000.0,19.5652,19.5818,19.5486,19.5486,65000.0
2013-06-14 15:30:00,23.5,23.51,23.49,23.49,40500.0,19.5569,19.5652,19.5486,19.5486,40500.0
2013-06-14 15:35:00,23.49,23.51,23.49,23.5,33500.0,19.5486,19.5652,19.5486,19.5569,33500.0
2013-06-14 15:40:00,23.5,23.5,23.47,23.47,43000.0,19.5569,19.5569,19.5319,19.5319,43000.0
2013-06-14 15:45:00,23.47,23.48,23.44,23.47,47000.0,19.5319,19.5402,19.5069,19.5319,47000.0
2013-06-14 15:50:00,23.47,23.48,23.46,23.47,49000.0,19.5319,19.5402,19.5236,19.5319,49000.0
2013-06-14 15:55:00,23.47,23.47,23.46,23.47,199500.0,19.5319,19.5319,19.5236,19.5319,199500.0
2013-06-17 09:30:00,23.65,23.66,23.62,23.63,239500.0,19.6817,19.69,19.6567,19.6651,239500.0
2013-06-17 09:35:00,23.64,23.67,23.61,23.63,31000.0,19.6734,19.6983,19.6484,19.6651,31000.0
2013-06-17 09:40:00,23.63,23.64,23.6,23.63,57000.0,19.6651,19.6734,19.6401,19.6651,57000.0
2013-06-17 09:45:00,23.65,23.68,23.65,23.67,19000.0,19.6817,19.7067,19.6817,19.6983,19000.0
2013-06-17 09:50:00,23.66,23.67,23.65,23.67,22500.0,19.69,19.6983,19.6817,19.6983,22500.0
2013-06-17 09:55:00,23.67,23.67,23.66,23.66,21000.0,19.6983,19.6983,19.69,19.69,21000.0
2013-06-17 10:00:00,23.66,23.68,23.66,23.66,53500.0,19.69,19.7067,19.69,19.69,53500.0
2013-06-17 10:05:00,23.66,23.66,23.64,23.66,43500.0,19.69,19.69,19.6734,19.69,43500.0
2013-06-17 10:10:00,23.65,23.67,23.65,23.66,59000.0,19.6817,19.6983,19.6817,19.69,59000.0
2013-06-17 10:15:00,23.66,23.67,23.63,23.63,56000.0,19.69,19.6983,19.6651,19.6651,56000.0
2013-06-17 10:20:00,23.64,23.64,23.62,23.63,42500.0,19.6734,19.6734,19.6567,19.6651,42500.0
2013-06-17 10:25:00,23.63,23.66,23.63,23.65,47000.0,19.6651,19.69,19.6651,19.6817,47000.0
2013-06-17 10:30:00,23.65,23.65,23.63,23.64,41000.0,19.6817,19.6817,19.6651,19.6734,41000.0
2013-06-17 10:35:00,23.64,23.65,23.61,23.61,32500.0,19.6734,19.6817,19.6484,19.6484,32500.0
2013-06-17 10:40:00,23.59,23.6,23.58,23.59,25000.0,19.6318,19.6401,19.6234,19.6318,25000.0
2013-06-17 10:45:00,23.59,23.62,23.58,23.62,28000.0,19.6318,19.6567,19.6234,19.6567,28000.0
2013-06-17 10:50:00,23.62,23.62,23.61,23.62,2000.0,19.6567,19.6567,19.6484,19.6567,2000.0
2013-06-17 10:55:00,23.62,23.65,23.62,23.64,15500.0,19.6567,19.6817,19.6567,19.6734,15500.0
2013-06-17 11:00:00,23.65,23.65,23.64,23.64,12500.0,19.6817,19.6817,19.6734,19.6734,12500.0
2013-06-17 11:05:00,23.64,23.65,23.63,23.64,36500.0,19.6734,19.6817,19.6651,19.6734,36500.0
2013-06-17 11:10:00,23.66,23.66,23.66,23.66,9000.0,19.69,19.69,19.69,19.69,9000.0
2013-06-17 11:15:00,23.66,23.66,23.62,23.62,15000.0,19.69,19.69,19.6567,19.6567,15000.0
2013-06-17 11:20:00,23.62,23.63,23.61,23.63,38500.0,19.6567,19.6651,19.6484,19.6651,38500.0
2013-06-17 11:25:00,23.62,23.62,23.61,23.62,22000.0,19.6567,19.6567,19.6484,19.6567,22000.0
2013-06-17 11:30:00,23.62,23.63,23.61,23.62,206500.0,19.6567,19.6651,19.6484,19.6567,206500.0
2013-06-17 11:35:00,23.62,23.62,23.61,23.61,27500.0,19.6567,19.6567,19.6484,19.6484,27500.0
2013-06-17 11:40:00,23.62,23.62,23.61,23.61,29000.0,19.6567,19.6567,19.6484,19.6484,29000.0
2013-06-17 11:45:00,23.61,23.62,23.61,23.61,120000.0,19.6484,19.6567,19.6484,19.6484,120000.0
2013-06-17 11:50:00,23.61,23.62,23.61,23.62,53500.0,19.6484,19.6567,19.6484,19.6567,53500.0
2013-06-17 11:55:00,23.62,23.62,23.61,23.62,44500.0,19.6567,19.6567,19.6484,19.6567,44500.0
2013-06-17 12:00:00,23.61,23.62,23.61,23.62,96000.0,19.6484,19.6567,19.6484,19.6567,96000.0
2013-06-17 12:05:00,23.62,23.62,23.62,23.62,36000.0,19.6567,19.6567,19.6567,19.6567,36000.0
2013-06-17 12:10:00,23.61,23.63,23.61,23.62,129000.0,19.6484,19.6651,19.6484,19.6567,129000.0
2013-06-17 12:15:00,23.61,23.62,23.61,23.61,39000.0,19.6484,19.6567,19.6484,19.6484,39000.0
2013-06-17 12:20:00,23.62,23.63,23.62,23.62,32000.0,19.6567,19.6651,19.6567,19.6567,32000.0
2013-06-17 12:25:00,23.62,23.62,23.6,23.6,36500.0,19.6567,19.6567,19.6401,19.6401,36500.0
2013-06-17 12:30:00,23.61,23.63,23.61,23.63,59500.0,19.6484,19.6651,19.6484,19.6651,59500.0
2013-06-17 12:35:00,23.63,23.64,23.62,23.63,88500.0,19.6651,19.6734,19.6567,19.6651,88500.0
2013-06-17 12:40:00,23.64,23.66,23.64,23.66,33000.0,19.6734,19.69,19.6734,19.69,33000.0
2013-06-17 12:45:00,23.66,23.66,23.65,23.66,30000.0,19.69,19.69,19.6817,19.69,30000.0
2013-06-17 12:50:00,23.66,23.66,23.65,23.65,4500.0,19.69,19.69,19.6817,19.6817,4500.0
2013-06-17 12:55:00,23.65,23.65,23.63,23.64,11000.0,19.6817,19.6817,19.6651,19.6734,11000.0
2013-06-17 13:00:00,23.64,23.65,23.64,23.64,19500.0,19.6734,19.6817,19.6734,19.6734,19500.0
2013-06-17 13:05:00,23.64,23.64,23.63,23.63,11500.0,19.6734,19.6734,19.6651,19.6651,11500.0
2013-06-17 13:10:00,23.63,23.63,23.62,23.62,2000.0,19.6651,19.6651,19.6567,19.6567,2000.0
2013-06-17 13:15:00,23.62,23.62,23.61,23.62,9500.0,19.6567,19.6567,19.6484,19.6567,9500.0
2013-06-17 13:20:00,23.62,23.65,23.62,23.65,15000.0,19.6567,19.6817,19.6567,19.6817,15000.0
2013-06-17 13:25:00,23.65,23.65,23.65,23.65,6000.0,19.6817,19.6817,19.6817,19.6817,6000.0
2013-06-17 13:30:00,23.64,23.65,23.64,23.65,9500.0,19.6734,19.6817,19.6734,19.6817,9500.0
2013-06-17 13:35:00,23.65,23.66,23.65,23.65,12500.0,19.6817,19.69,19.6817,19.6817,12500.0
2013-06-17 13:40:00,23.66,23.67,23.66,23.67,11500.0,19.69,19.6983,19.69,19.6983,11500.0
2013-06-17 13:45:00,23.67,23.67,23.66,23.66,13000.0,19.6983,19.6983,19.69,19.69,13000.0
2013-06-17 13:50:00,23.66,23.67,23.66,23.67,11500.0,19.69,19.6983,19.69,19.6983,11500.0
2013-06-17 13:55:00,23.66,23.66,23.66,23.66,8000.0,19.69,19.69,19.69,19.69,8000.0
2013-06-17 14:00:00,23.66,23.66,23.65,23.66,21500.0,19.69,19.69,19.6817,19.69,21500.0
2013-06-17 14:05:00,23.65,23.65,23.61,23.62,21000.0,19.6817,19.6817,19.6484,19.6567,21000.0
2013-06-17 14:10:00,23.62,23.63,23.6,23.62,14000.0,19.6567,19.6651,19.6401,19.6567,14000.0
2013-06-17 14:15:00,23.61,23.61,23.6,23.6,15500.0,19.6484,19.6484,19.6401,19.6401,15500.0
2013-06-17 14:20:00,23.6,23.61,23.58,23.58,25000.0,19.6401,19.6484,19.6234,19.6234,25000.0
2013-06-17 14:25:00,23.57,23.57,23.54,23.56,35500.0,19.6151,19.6151,19.5902,19.6068,35500.0
2013-06-17 14:30:00,23.57,23.6,23.56,23.6,45000.0,19.6151,19.6401,19.6068,19.6401,45000.0
2013-06-17 14:35:00,23.59,23.6,23.58,23.58,63000.0,19.6318,19.6401,19.6234,19.6234,63000.0
2013-06-17 14:40:00,23.59,23.6,23.56,23.56,50500.0,19.6318,19.6401,19.6068,19.6068,50500.0
2013-06-17 14:45:00,23.56,23.56,23.51,23.51,55000.0,19.6068,19.6068,19.5652,19.5652,55000.0
2013-06-17 14:50:00,23.51,23.53,23.51,23.51,40000.0,19.5652,19.5818,19.5652,19.5652,40000.0
2013-06-17 14:55:00,23.51,23.51,23.49,23.51,166000.0,19.5652,19.5652,19.5486,19.5652,166000.0
2013-06-17 15:00:00,23.5,23.54,23.49,23.54,37500.0,19.5569,19.5902,19.5486,19.5902,37500.0
2013-06-17 15:05:00,23.54,23.54,23.52,23.54,46000.0,19.5902,19.5902,19.5735,19.5902,46000.0
2013-06-17 15:10:00,23.54,23.55,23.52,23.52,43000.0,19.5902,19.5985,19.5735,19.5735,43000.0
2013-06-17 15:15:00,23.52,23.53,23.51,23.52,12500.0,19.5735,19.5818,19.5652,19.5735,12500.0
2013-06-17 15:20:00,23.53,23.54,23.5,23.54,72500.0,19.5818,19.5902,19.5569,19.5902,72500.0
2013-06-17 15:25:00,23.54,23.55,23.53,23.54,55500.0,19.5902,19.5985,19.5818,19.5902,55500.0
2013-06-17 15:30:00,23.55,23.59,23.54,23.59,62000.0,19.5985,19.6318,19.5902,19.6318,62000.0
2013-06-17 15:35:00,23.59,23.62,23.59,23.61,100500.0,19.6318,19.6567,19.6318,19.6484,100500.0
2013-06-17 15:40:00,23.61,23.62,23.6,23.61,43000.0,19.6484,19.6567,19.6401,19.6484,43000.0
2013-06-17 15:45:00,23.61,23.62,23.59,23.61,111000.0,19.6484,19.6567,19.6318,19.6484,111000.0
2013-06-17 15:50:00,23.6,23.61,23.57,23.59,233000.0,19.6401,19.6484,19.6151,19.6318,233000.0
2013-06-17 15:55:00,23.58,23.6,23.57,23.6,189000.0,19.6234,19.6401,19.6151,19.6401,189000.0
2013-06-18 09:30:00,23.62,23.66,23.62,23.66,157500.0,19.6567,19.69,19.6567,19.69,157500.0
2013-06-18 09:35:00,23.66,23.68,23.64,23.66,69000.0,19.69,19.7067,19.6734,19.69,69000.0
2013-06-18 09:40:00,23.66,23.66,23.63,23.64,49000.0,19.69,19.69,19.6651,19.6734,49000.0
2013-06-18 09:45:00,23.65,23.67,23.63,23.67,75500.0,19.6817,19.6983,19.6651,19.6983,75500.0
2013-06-18 09:50:00,23.67,23.68,23.64,23.66,63000.0,19.6983,19.7067,19.6734,19.69,63000.0
2013-06-18 09:55:00,23.65,23.65,23.63,23.63,37000.0,19.6817,19.6817,19.6651,19.6651,37000.0
2013-06-18 10:00:00,23.63,23.65,23.63,23.64,54500.0,19.6651,19.6817,19.6651,19.6734,54500.0
2013-06-18 10:05:00,23.64,23.67,23.64,23.66,85500.0,19.6734,19.6983,19.6734,19.69,85500.0
2013-06-18 10:10:00,23.66,23.66,23.64,23.66,54500.0,19.69,19.69,19.6734,19.69,54500.0
2013-06-18 10:15:00,23.66,23.69,23.66,23.68,110500.0,19.69,19.715,19.69,19.7067,110500.0
2013-06-18 10:20:00,23.68,23.68,23.66,23.67,74500.0,19.7067,19.7067,19.69,19.6983,74500.0
2013-06-18 10:25:00,23.67,23.67,23.65,23.66,47000.0,19.6983,19.6983,19.6817,19.69,47000.0
2013-06-18 10:30:00,23.66,23.69,23.66,23.69,104500.0,19.69,19.715,19.69,19.715,104500.0
2013-06-18 10:35:00,23.68,23.7,23.68,23.69,54500.0,19.7067,19.7233,19.7067,19.715,54500.0
2013-06-18 10:40:00,23.69,23.69,23.67,23.67,33500.0,19.715,19.715,19.6983,19.6983,33500.0
2013-06-18 10:45:00,23.67,23.67,23.67,23.67,58500.0,19.6983,19.6983,19.6983,19.6983,58500.0
2013-06-18 10:50:00,23.68,23.7,23.67,23.7,84500.0,19.7067,19.7233,19.6983,19.7233,84500.0
2013-06-18 10:55:00,23.7,23.71,23.69,23.71,51000.0,19.7233,19.7316,19.715,19.7316,51000.0
2013-06-18 11:00:00,23.71,23.71,23.69,23.7,64000.0,19.7316,19.7316,19.715,19.7233,64000.0
2013-06-18 11:05:00,23.7,23.71,23.7,23.71,41000.0,19.7233,19.7316,19.7233,19.7316,41000.0
2013-06-18 11:10:00,23.71,23.71,23.7,23.71,30000.0,19.7316,19.7316,19.7233,19.7316,30000.0
2013-06-18 11:15:00,23.71,23.73,23.71,23.72,70000.0,19.7316,19.7483,19.7316,19.74,70000.0
2013-06-18 11:20:00,23.72,23.72,23.7,23.71,35000.0,19.74,19.74,19.7233,19.7316,35000.0
2013-06-18 11:25:00,23.71,23.73,23.71,23.73,50000.0,19.7316,19.7483,19.7316,19.7483,50000.0
2013-06-18 11:30:00,23.73,23.75,23.73,23.74,63000.0,19.7483,19.7649,19.7483,19.7566,63000.0
2013-06-18 11:35:00,23.74,23.75,23.73,23.74,43000.0,19.7566,19.7649,19.7483,19.7566,43000.0
2013-06-18 11:40:00,23.74,23.75,23.74,23.74,56000.0,19.7566,19.7649,19.7566,19.7566,56000.0
2013-06-18 11:45:00,23.74,23.75,23.73,23.73,42500.0,19.7566,19.7649,19.7483,19.7483,42500.0
2013-06-18 11:50:00,23.73,23.73,23.72,23.73,34000.0,19.7483,19.7483,19.74,19.7483,34000.0
2013-06-18 11:55:00,23.73,23.73,23.72,23.72,28000.0,19.7483,19.7483,19.74,19.74,28000.0
2013-06-18 12:00:00,23.72,23.73,23.72,23.72,38000.0,19.74,19.7483,19.74,19.74,38000.0
2013-06-18 12:05:00,23.72,23.72,23.7,23.71,35000.0,19.74,19.74,19.7233,19.7316,35000.0
2013-06-18 12:10:00,23.71,23.72,23.71,23.72,144000.0,19.7316,19.74,19.7316,19.74,144000.0
2013-06-18 12:15:00,23.72,23.74,23.72,23.74,27000.0,19.74,19.7566,19.74,19.7566,27000.0
2013-06-18 12:20:00,23.73,23.74,23.72,23.73,25000.0,19.7483,19.7566,19.74,19.7483,25000.0
2013-06-18 12:25:00,23.73,23.75,23.73,23.74,36000.0,19.7483,19.7649,19.7483,19.7566,36000.0
2013-06-18 12:30:00,23.75,23.77,23.75,23.76,31500.0,19.7649,19.7816,19.7649,19.7732,31500.0
2013-06-18 12:35:00,23.76,23.78,23.76,23.77,70000.0,19.7732,19.7899,19.7732,19.7816,70000.0
2013-06-18 12:40:00,23.78,23.78,23.77,23.78,42000.0,19.7899,19.7899,19.7816,19.7899,42000.0
2013-06-18 12:45:00,23.78,23.79,23.78,23.79,72500.0,19.7899,19.7982,19.7899,19.7982,72500.0
2013-06-18 12:50:00,23.79,23.8,23.79,23.8,56500.0,19.7982,19.8065,19.7982,19.8065,56500.0
2013-06-18 12:55:00,23.81,23.82,23.8,23.82,31500.0,19.8149,19.8232,19.8065,19.8232,31500.0
2013-06-18 13:00:00,23.82,23.82,23.8,23.81,27500.0,19.8232,19.8232,19.8065,19.8149,27500.0
2013-06-18 13:05:00,23.8,23.8,23.79,23.79,20000.0,19.8065,19.8065,19.7982,19.7982,20000.0
2013-06-18 13:10:00,23.79,23.79,23.78,23.78,20000.0,19.7982,19.7982,19.7899,19.7899,20000.0
2013-06-18 13:15:00,23.79,23.79,23.77,23.79,37000.0,19.7982,19.7982,19.7816,19.7982,37000.0
2013-06-18 13:20:00,23.79,23.79,23.78,23.79,38500.0,19.7982,19.7982,19.7899,19.7982,38500.0
2013-06-18 13:25:00,23.79,23.81,23.79,23.8,21500.0,19.7982,19.8149,19.7982,19.8065,21500.0
2013-06-18 13:30:00,23.8,23.8,23.78,23.78,27500.0,19.8065,19.8065,19.7899,19.7899,27500.0
2013-06-18 13:35:00,23.79,23.79,23.77,23.77,56000.0,19.7982,19.7982,19.7816,19.7816,56000.0
2013-06-18 13:40:00,23.78,23.8,23.78,23.8,38500.0,19.7899,19.8065,19.7899,19.8065,38500.0
2013-06-18 13:45:00,23.79,23.81,23.79,23.8,28000.0,19.7982,19.8149,19.7982,19.8065,28000.0
2013-06-18 13:50:00,23.8,23.82,23.8,23.81,61500.0,19.8065,19.8232,19.8065,19.8149,61500.0
2013-06-18 13:55:00,23.81,23.82,23.81,23.82,21000.0,19.8149,19.8232,19.8149,19.8232,21000.0
2013-06-18 14:00:00,23.82,23.83,23.8,23.82,12500.0,19.8232,19.8315,19.8065,19.8232,12500.0
2013-06-18 14:05:00,23.82,23.83,23.82,23.83,39000.0,19.8232,19.8315,19.8232,19.8315,39000.0
2013-06-18 14:10:00,23.83,23.84,23.83,23.83,25000.0,19.8315,19.8398,19.8315,19.8315,25000.0
2013-06-18 14:15:00,23.83,23.83,23.83,23.83,54500.0,19.8315,19.8315,19.8315,19.8315,54500.0
2013-06-18 14:20:00,23.83,23.83,23.82,23.83,41500.0,19.8315,19.8315,19.8232,19.8315,41500.0
2013-06-18 14:25:00,23.83,23.83,23.8,23.82,52500.0,19.8315,19.8315,19.8065,19.8232,52500.0
2013-06-18 14:30:00,23.83,23.83,23.82,23.83,28000.0,19.8315,19.8315,19.8232,19.8315,28000.0
2013-06-18 14:35:00,23.83,23.83,23.81,23.81,27000.0,19.8315,19.8315,19.8149,19.8149,27000.0
2013-06-18 14:40:00,23.82,23.83,23.82,23.82,24000.0,19.8232,19.8315,19.8232,19.8232,24000.0
2013-06-18 14:45:00,23.82,23.83,23.82,23.83,55000.0,19.8232,19.8315,19.8232,19.8315,55000.0
2013-06-18 14:50:00,23.84,23.84,23.82,23.83,27000.0,19.8398,19.8398,19.8232,19.8315,27000.0
2013-06-18 14:55:00,23.83,23.84,23.82,23.83,38000.0,19.8315,19.8398,19.8232,19.8315,38000.0
2013-06-18 15:00:00,23.83,23.83,23.82,23.82,23500.0,19.8315,19.8315,19.8232,19.8232,23500.0
2013-06-18 15:05:00,23.82,23.82,23.8,23.81,54500.0,19.8232,19.8232,19.8065,19.8149,54500.0
2013-06-18 15:10:00,23.81,23.82,23.8,23.8,35500.0,19.8149,19.8232,19.8065,19.8065,35500.0
2013-06-18 15:15:00,23.8,23.81,23.79,23.81,91000.0,19.8065,19.8149,19.7982,19.8149,91000.0
2013-06-18 15:20:00,23.81,23.82,23.8,23.81,35500.0,19.8149,19.8232,19.8065,19.8149,35500.0
2013-06-18 15:25:00,23.81,23.81,23.8,23.81,55000.0,19.8149,19.8149,19.8065,19.8149,55000.0
2013-06-18 15:30:00,23.81,23.81,23.79,23.79,37500.0,19.8149,19.8149,19.7982,19.7982,37500.0
2013-06-18 15:35:00,23.79,23.8,23.78,23.78,68000.0,19.7982,19.8065,19.7899,19.7899,68000.0
2013-06-18 15:40:00,23.79,23.79,23.78,23.78,59000.0,19.7982,19.7982,19.7899,19.7899,59000.0
2013-06-18 15:45:00,23.78,23.79,23.77,23.78,100000.0,19.7899,19.7982,19.7816,19.7899,100000.0
2013-06-18 15:50:00,23.78,23.79,23.77,23.78,186500.0,19.7899,19.7982,19.7816,19.7899,186500.0
2013-06-18 15:55:00,23.78,23.8,23.77,23.79,150000.0,19.7899,19.8065,19.7816,19.7982,150000.0
2013-06-19 09:30:00,23.74,23.8,23.74,23.77,42000.0,19.7566,19.8065,19.7566,19.7816,42000.0
2013-06-19 09:35:00,23.75,23.76,23.73,23.75,46000.0,19.7649,19.7732,19.7483,19.7649,46000.0
2013-06-19 09:40:00,23.75,23.75,23.72,23.72,14500.0,19.7649,19.7649,19.74,19.74,14500.0
2013-06-19 09:45:00,23.73,23.74,23.73,23.73,38000.0,19.7483,19.7566,19.7483,19.7483,38000.0
2013-06-19 09:50:00,23.71,23.71,23.7,23.71,20000.0,19.7316,19.7316,19.7233,19.7316,20000.0
2013-06-19 09:55:00,23.72,23.73,23.72,23.73,6500.0,19.74,19.7483,19.74,19.7483,6500.0
2013-06-19 10:00:00,23.73,23.74,23.71,23.73,43000.0,19.7483,19.7566,19.7316,19.7483,43000.0
2013-06-19 10:05:00,23.72,23.74,23.72,23.74,23000.0,19.74,19.7566,19.74,19.7566,23000.0
2013-06-19 10:10:00,23.73,23.73,23.73,23.73,14500.0,19.7483,19.7483,19.7483,19.7483,14500.0
2013-06-19 10:15:00,23.73,23.75,23.73,23.75,19500.0,19.7483,19.7649,19.7483,19.7649,19500.0
2013-06-19 10:20:00,23.75,23.76,23.75,23.75,10000.0,19.7649,19.7732,19.7649,19.7649,10000.0
2013-06-19 10:25:00,23.75,23.76,23.75,23.76,13000.0,19.7649,19.7732,19.7649,19.7732,13000.0
2013-06-19 10:30:00,23.74,23.76,23.74,23.76,19500.0,19.7566,19.7732,19.7566,19.7732,19500.0
2013-06-19 10:35:00,23.75,23.76,23.75,23.76,31500.0,19.7649,19.7732,19.7649,19.7732,31500.0
2013-06-19 10:40:00,23.76,23.77,23.75,23.77,29000.0,19.7732,19.7816,19.7649,19.7816,29000.0
2013-06-19 10:45:00,23.77,23.77,23.73,23.73,27000.0,19.7816,19.7816,19.7483,19.7483,27000.0
2013-06-19 10:50:00,23.73,23.75,23.73,23.74,37000.0,19.7483,19.7649,19.7483,19.7566,37000.0
2013-06-19 10:55:00,23.74,23.74,23.72,23.73,39000.0,19.7566,19.7566,19.74,19.7483,39000.0
2013-06-19 11:00:00,23.73,23.73,23.72,23.72,9500.0,19.7483,19.7483,19.74,19.74,9500.0
2013-06-19 11:05:00,23.72,23.73,23.72,23.72,21500.0,19.74,19.7483,19.74,19.74,21500.0
2013-06-19 11:10:00,23.72,23.75,23.72,23.75,23500.0,19.74,19.7649,19.74,19.7649,23500.0
2013-06-19 11:15:00,23.75,23.76,23.75,23.76,19500.0,19.7649,19.7732,19.7649,19.7732,19500.0
2013-06-19 11:20:00,23.76,23.76,23.74,23.74,25500.0,19.7732,19.7732,19.7566,19.7566,25500.0
2013-06-19 11:25:00,23.74,23.74,23.73,23.74,24000.0,19.7566,19.7566,19.7483,19.7566,24000.0
2013-06-19 11:30:00,23.74,23.74,23.72,23.73,24500.0,19.7566,19.7566,19.74,19.7483,24500.0
2013-06-19 11:35:00,23.74,23.74,23.73,23.73,7000.0,19.7566,19.7566,19.7483,19.7483,7000.0
2013-06-19 11:40:00,23.72,23.73,23.72,23.72,7500.0,19.74,19.7483,19.74,19.74,7500.0
2013-06-19 11:45:00,23.72,23.73,23.72,23.72,18000.0,19.74,19.7483,19.74,19.74,18000.0
2013-06-19 11:50:00,23.72,23.72,23.71,23.71,13000.0,19.74,19.74,19.7316,19.7316,13000.0
2013-06-19 11:55:00,23.71,23.71,23.7,23.7,8000.0,19.7316,19.7316,19.7233,19.7233,8000.0
2013-06-19 12:00:00,23.69,23.7,23.69,23.7,30000.0,19.715,19.7233,19.715,19.7233,30000.0
2013-06-19 12:05:00,23.7,23.7,23.7,23.7,7000.0,19.7233,19.7233,19.7233,19.7233,7000.0
2013-06-19 12:10:00,23.7,23.71,23.7,23.71,7500.0,19.7233,19.7316,19.7233,19.7316,7500.0
2013-06-19 12:15:00,23.71,23.71,23.7,23.7,3500.0,19.7316,19.7316,19.7233,19.7233,3500.0
2013-06-19 12:20:00,23.71,23.71,23.7,23.71,6500.0,19.7316,19.7316,19.7233,19.7316,6500.0
2013-06-19 12:25:00,23.71,23.72,23.71,23.72,18500.0,19.7316,19.74,19.7316,19.74,18500.0
2013-06-19 12:30:00,23.71,23.71,23.7,23.71,7500.0,19.7316,19.7316,19.7233,19.7316,7500.0
2013-06-19 12:35:00,23.71,23.72,23.7,23.72,8500.0,19.7316,19.74,19.7233,19.74,8500.0
2013-06-19 12:40:00,23.72,23.73,23.72,23.72,7500.0,19.74,19.7483,19.74,19.74,7500.0
2013-06-19 12:45:00,23.72,23.73,23.72,23.73,24000.0,19.74,19.7483,19.74,19.7483,24000.0
2013-06-19 12:50:00,23.73,23.73,23.72,23.72,7000.0,19.7483,19.7483,19.74,19.74,7000.0
2013-06-19 12:55:00,23.71,23.71,23.71,23.71,39500.0,19.7316,19.7316,19.7316,19.7316,39500.0
2013-06-19 13:00:00,23.71,23.72,23.71,23.71,29000.0,19.7316,19.74,19.7316,19.7316,29000.0
2013-06-19 13:05:00,23.71,23.71,23.7,23.71,26500.0,19.7316,19.7316,19.7233,19.7316,26500.0
2013-06-19 13:10:00,23.71,23.72,23.71,23.71,41000.0,19.7316,19.74,19.7316,19.7316,41000.0
2013-06-19 13:15:00,23.71,23.72,23.71,23.72,45000.0,19.7316,19.74,19.7316,19.74,45000.0
2013-06-19 13:20:00,23.72,23.73,23.71,23.72,192000.0,19.74,19.7483,19.7316,19.74,192000.0
2013-06-19 13:25:00,23.72,23.72,23.72,23.72,2500.0,19.74,19.74,19.74,19.74,2500.0
2013-06-19 13:30:00,23.72,23.72,23.71,23.72,20000.0,19.74,19.74,19.7316,19.74,20000.0
2013-06-19 13:35:00,23.72,23.72,23.71,23.71,16500.0,19.74,19.74,19.7316,19.7316,16500.0
2013-06-19 13:40:00,23.71,23.71,23.71,23.71,1500.0,19.7316,19.7316,19.7316,19.7316,1500.0
2013-06-19 13:45:00,23.71,23.71,23.71,23.71,15500.0,19.7316,19.7316,19.7316,19.7316,15500.0
2013-06-19 13:50:00,23.71,23.73,23.71,23.72,9500.0,19.7316,19.7483,19.7316,19.74,9500.0
2013-06-19 13:55:00,23.73,23.73,23.72,23.73,30500.0,19.7483,19.7483,19.74,19.7483,30500.0
2013-06-19 14:00:00,23.74,23.75,23.63,23.63,74000.0,19.7566,19.7649,19.6651,19.6651,74000.0
2013-06-19 14:05:00,23.64,23.67,23.62,23.65,60000.0,19.6734,19.6983,19.6567,19.6817,60000.0
2013-06-19 14:10:00,23.65,23.76,23.64,23.75,60500.0,19.6817,19.7732,19.6734,19.7649,60500.0
2013-06-19 14:15:00,23.74,23.76,23.72,23.74,43500.0,19.7566,19.7732,19.74,19.7566,43500.0
2013-06-19 14:20:00,23.73,23.73,23.65,23.66,33500.0,19.7483,19.7483,19.6817,19.69,33500.0
2013-06-19 14:25:00,23.66,23.69,23.65,23.68,33500.0,19.69,19.715,19.6817,19.7067,33500.0
2013-06-19 14:30:00,23.68,23.69,23.63,23.64,78500.0,19.7067,19.715,19.6651,19.6734,78500.0
2013-06-19 14:35:00,23.65,23.74,23.65,23.69,101000.0,19.6817,19.7566,19.6817,19.715,101000.0
2013-06-19 14:40:00,23.69,23.72,23.67,23.7,76500.0,19.715,19.74,19.6983,19.7233,76500.0
2013-06-19 14:45:00,23.69,23.69,23.64,23.65,49000.0,19.715,19.715,19.6734,19.6817,49000.0
2013-06-19 14:50:00,23.64,23.64,23.58,23.59,135500.0,19.6734,19.6734,19.6234,19.6318,135500.0
2013-06-19 14:55:00,23.58,23.58,23.47,23.48,83000.0,19.6234,19.6234,19.5319,19.5402,83000.0
2013-06-19 15:00:00,23.47,23.53,23.46,23.52,78500.0,19.5319,19.5818,19.5236,19.5735,78500.0
2013-06-19 15:05:00,23.52,23.53,23.51,23.52,17000.0,19.5735,19.5818,19.5652,19.5735,17000.0
2013-06-19 15:10:00,23.53,23.53,23.49,23.51,61000.0,19.5818,19.5818,19.5486,19.5652,61000.0
2013-06-19 15:15:00,23.52,23.53,23.49,23.49,62000.0,19.5735,19.5818,19.5486,19.5486,62000.0
2013-06-19 15:20:00,23.5,23.53,23.5,23.52,53000.0,19.5569,19.5818,19.5569,19.5735,53000.0
2013-06-19 15:25:00,23.53,23.58,23.53,23.57,37500.0,19.5818,19.6234,19.5818,19.6151,37500.0
2013-06-19 15:30:00,23.58,23.58,23.55,23.55,28500.0,19.6234,19.6234,19.5985,19.5985,28500.0
2013-06-19 15:35:00,23.55,23.58,23.55,23.56,70000.0,19.5985,19.6234,19.5985,19.6068,70000.0
2013-06-19 15:40:00,23.55,23.56,23.53,23.53,40000.0,19.5985,19.6068,19.5818,19.5818,40000.0
2013-06-19 15:45:00,23.53,23.53,23.47,23.49,64000.0,19.5818,19.5818,19.5319,19.5486,64000.0
2013-06-19 15:50:00,23.47,23.49,23.45,23.48,50000.0,19.5319,19.5486,19.5153,19.5402,50000.0
2013-06-19 15:55:00,23.49,23.49,23.45,23.45,125000.0,19.5486,19.5486,19.5153,19.5153,125000.0
2013-06-20 09:30:00,23.16,23.2,23.1,23.1,264500.0,19.2739,19.3072,19.224,19.224,264500.0
2013-06-20 09:35:00,23.1,23.11,23.02,23.04,267500.0,19.224,19.2323,19.1574,19.1741,267500.0
2013-06-20 09:40:00,23.02,23.06,23.01,23.06,59000.0,19.1574,19.1907,19.1491,19.1907,59000.0
2013-06-20 09:45:00,23.07,23.1,23.06,23.08,129000.0,19.199,19.224,19.1907,19.2073,129000.0
2013-06-20 09:50:00,23.08,23.1,23.06,23.06,67500.0,19.2073,19.224,19.1907,19.1907,67500.0
2013-06-20 09:55:00,23.06,23.08,23.04,23.05,50500.0,19.1907,19.2073,19.1741,19.1824,50500.0
2013-06-20 10:00:00,23.04,23.13,23.0,23.01,250000.0,19.1741,19.249,19.1408,19.1491,250000.0
2013-06-20 10:05:00,23.02,23.06,23.01,23.05,36500.0,19.1574,19.1907,19.1491,19.1824,36500.0
2013-06-20 10:10:00,23.05,23.05,22.99,23.01,142500.0,19.1824,19.1824,19.1324,19.1491,142500.0
2013-06-20 10:15:00,23.01,23.02,22.94,23.0,86500.0,19.1491,19.1574,19.0908,19.1408,86500.0
2013-06-20 10:20:00,22.99,23.06,22.99,23.04,42000.0,19.1324,19.1907,19.1324,19.1741,42000.0
2013-06-20 10:25:00,23.04,23.04,23.0,23.0,50500.0,19.1741,19.1741,19.1408,19.1408,50500.0
2013-06-20 10:30:00,23.0,23.0,22.95,22.95,82000.0,19.1408,19.1408,19.0992,19.0992,82000.0
2013-06-20 10:35:00,22.95,22.99,22.93,22.96,128000.0,19.0992,19.1324,19.0825,19.1075,128000.0
2013-06-20 10:40:00,22.96,23.01,22.95,23.0,58000.0,19.1075,19.1491,19.0992,19.1408,58000.0
2013-06-20 10:45:00,22.99,23.03,22.98,23.03,26500.0,19.1324,19.1657,19.1241,19.1657,26500.0
2013-06-20 10:50:00,23.02,23.04,23.02,23.03,30500.0,19.1574,19.1741,19.1574,19.1657,30500.0
2013-06-20 10:55:00,23.03,23.05,23.03,23.03,23500.0,19.1657,19.1824,19.1657,19.1657,23500.0
2013-06-20 11:00:00,23.03,23.03,23.0,23.0,47500.0,19.1657,19.1657,19.1408,19.1408,47500.0
2013-06-20 11:05:00,23.01,23.01,22.96,22.97,46500.0,19.1491,19.1491,19.1075,19.1158,46500.0
2013-06-20 11:10:00,22.97,22.99,22.96,22.98,33000.0,19.1158,19.1324,19.1075,19.1241,33000.0
2013-06-20 11:15:00,22.97,22.97,22.94,22.94,67500.0,19.1158,19.1158,19.0908,19.0908,67500.0
2013-06-20 11:20:00,22.94,22.97,22.94,22.96,78000.0,19.0908,19.1158,19.0908,19.1075,78000.0
2013-06-20 11:25:00,22.98,22.98,22.96,22.96,28000.0,19.1241,19.1241,19.1075,19.1075,28000.0
2013-06-20 11:30:00,22.97,22.99,22.95,22.96,71000.0,19.1158,19.1324,19.0992,19.1075,71000.0
2013-06-20 11:35:00,22.96,22.99,22.95,22.99,30000.0,19.1075,19.1324,19.0992,19.1324,30000.0
2013-06-20 11:40:00,22.99,23.01,22.98,22.99,28500.0,19.1324,19.1491,19.1241,19.1324,28500.0
2013-06-20 11:45:00,22.99,23.0,22.97,22.99,82000.0,19.1324,19.1408,19.1158,19.1324,82000.0
2013-06-20 11:50:00,23.0,23.01,22.99,23.0,39000.0,19.1408,19.1491,19.1324,19.1408,39000.0
2013-06-20 11:55:00,23.0,23.01,22.99,23.0,28500.0,19.1408,19.1491,19.1324,19.1408,28500.0
2013-06-20 12:00:00,23.0,23.03,23.0,23.02,112500.0,19.1408,19.1657,19.1408,19.1574,112500.0
2013-06-20 12:05:00,23.0,23.02,23.0,23.01,77500.0,19.1408,19.1574,19.1408,19.1491,77500.0
2013-06-20 12:10:00,23.03,23.03,23.02,23.03,23000.0,19.1657,19.1657,19.1574,19.1657,23000.0
2013-06-20 12:15:00,23.04,23.04,23.01,23.03,34500.0,19.1741,19.1741,19.1491,19.1657,34500.0
2013-06-20 12:20:00,23.02,23.04,23.02,23.04,34500.0,19.1574,19.1741,19.1574,19.1741,34500.0
2013-06-20 12:25:00,23.04,23.05,23.03,23.04,29000.0,19.1741,19.1824,19.1657,19.1741,29000.0
2013-06-20 12:30:00,23.04,23.07,23.03,23.03,79500.0,19.1741,19.199,19.1657,19.1657,79500.0
2013-06-20 12:35:00,23.03,23.03,23.02,23.02,40000.0,19.1657,19.1657,19.1574,19.1574,40000.0
2013-06-20 12:40:00,23.01,23.02,23.0,23.02,38500.0,19.1491,19.1574,19.1408,19.1574,38500.0
2013-06-20 12:45:00,23.02,23.02,23.0,23.0,46000.0,19.1574,19.1574,19.1408,19.1408,46000.0
2013-06-20 12:50:00,23.0,23.01,22.98,22.98,57000.0,19.1408,19.1491,19.1241,19.1241,57000.0
2013-06-20 12:55:00,22.99,22.99,22.98,22.98,37000.0,19.1324,19.1324,19.1241,19.1241,37000.0
2013-06-20 13:00:00,22.98,23.0,22.98,22.99,35500.0,19.1241,19.1408,19.1241,19.1324,35500.0
2013-06-20 13:05:00,22.99,23.01,22.98,23.01,29000.0,19.1324,19.1491,19.1241,19.1491,29000.0
2013-06-20 13:10:00,23.01,23.02,22.99,23.0,35500.0,19.1491,19.1574,19.1324,19.1408,35500.0
2013-06-20 13:15:00,22.99,23.0,22.95,22.96,53500.0,19.1324,19.1408,19.0992,19.1075,53500.0
2013-06-20 13:20:00,22.96,22.97,22.95,22.97,42000.0,19.1075,19.1158,19.0992,19.1158,42000.0
2013-06-20 13:25:00,22.96,22.98,22.95,22.98,54500.0,19.1075,19.1241,19.0992,19.1241,54500.0
2013-06-20 13:30:00,22.97,22.99,22.97,22.99,39000.0,19.1158,19.1324,19.1158,19.1324,39000.0
2013-06-20 13:35:00,22.99,22.99,22.96,22.97,40500.0,19.1324,19.1324,19.1075,19.1158,40500.0
2013-06-20 13:40:00,22.97,23.0,22.96,22.99,32000.0,19.1158,19.1408,19.1075,19.1324,32000.0
2013-06-20 13:45:00,23.0,23.0,22.97,23.0,34000.0,19.1408,19.1408,19.1158,19.1408,34000.0
2013-06-20 13:50:00,22.99,23.0,22.97,23.0,88500.0,19.1324,19.1408,19.1158,19.1408,88500.0
2013-06-20 13:55:00,22.99,23.01,22.98,23.0,40500.0,19.1324,19.1491,19.1241,19.1408,40500.0
2013-06-20 14:00:00,23.0,23.01,22.96,23.0,52000.0,19.1408,19.1491,19.1075,19.1408,52000.0
2013-06-20 14:05:00,23.0,23.0,22.96,22.96,54500.0,19.1408,19.1408,19.1075,19.1075,54500.0
2013-06-20 14:10:00,22.96,22.96,22.94,22.96,27000.0,19.1075,19.1075,19.0908,19.1075,27000.0
2013-06-20 14:15:00,22.95,22.97,22.94,22.94,37500.0,19.0992,19.1158,19.0908,19.0908,37500.0
2013-06-20 14:20:00,22.95,22.95,22.9,22.91,113000.0,19.0992,19.0992,19.0575,19.0659,113000.0
2013-06-20 14:25:00,22.91,22.93,22.88,22.88,89000.0,19.0659,19.0825,19.0409,19.0409,89000.0
2013-06-20 14:30:00,22.89,22.89,22.87,22.89,65500.0,19.0492,19.0492,19.0326,19.0492,65500.0
2013-06-20 14:35:00,22.88,22.89,22.87,22.88,32000.0,19.0409,19.0492,19.0326,19.0409,32000.0
2013-06-20 14:40:00,22.88,22.9,22.87,22.89,30000.0,19.0409,19.0575,19.0326,19.0492,30000.0
2013-06-20 14:45:00,22.9,22.9,22.87,22.87,35000.0,19.0575,19.0575,19.0326,19.0326,35000.0
2013-06-20 14:50:00,22.87,22.87,22.84,22.84,37000.0,19.0326,19.0326,19.0076,19.0076,37000.0
2013-06-20 14:55:00,22.84,22.85,22.81,22.82,74500.0,19.0076,19.0159,18.9827,18.991,74500.0
2013-06-20 15:00:00,22.83,22.84,22.81,22.84,44500.0,18.9993,19.0076,18.9827,19.0076,44500.0
2013-06-20 15:05:00,22.84,22.88,22.83,22.88,73500.0,19.0076,19.0409,18.9993,19.0409,73500.0
2013-06-20 15:10:00,22.87,22.88,22.85,22.85,97500.0,19.0326,19.0409,19.0159,19.0159,97500.0
2013-06-20 15:15:00,22.86,22.86,22.83,22.83,59000.0,19.0243,19.0243,18.9993,18.9993,59000.0
2013-06-20 15:20:00,22.83,22.84,22.79,22.8,45000.0,18.9993,19.0076,18.966,18.9743,45000.0
2013-06-20 15:25:00,22.8,22.82,22.8,22.82,41000.0,18.9743,18.991,18.9743,18.991,41000.0
2013-06-20 15:30:00,22.81,22.83,22.79,22.8,51000.0,18.9827,18.9993,18.966,18.9743,51000.0
2013-06-20 15:35:00,22.8,22.81,22.79,22.79,57500.0,18.9743,18.9827,18.966,18.966,57500.0
2013-06-20 15:40:00,22.79,22.8,22.78,22.8,61500.0,18.966,18.9743,18.9577,18.9743,61500.0
2013-06-20 15:45:00,22.8,22.8,22.77,22.79,152500.0,18.9743,18.9743,18.9494,18.966,152500.0
2013-06-20 15:50:00,22.79,22.85,22.79,22.84,194500.0,18.966,19.0159,18.966,19.0076,194500.0
2013-06-20 15:55:00,22.85,22.87,22.83,22.83,243500.0,19.0159,19.0326,18.9993,18.9993,243500.0
2013-06-21 09:30:00,22.87,22.96,22.81,22.9,244000.0,19.0326,19.1075,18.9827,19.0575,244000.0
2013-06-21 09:35:00,22.9,22.9,22.85,22.85,97500.0,19.0575,19.0575,19.0159,19.0159,97500.0
2013-06-21 09:40:00,22.85,22.87,22.83,22.87,68000.0,19.0159,19.0326,18.9993,19.0326,68000.0
2013-06-21 09:45:00,22.88,22.89,22.84,22.88,131000.0,19.0409,19.0492,19.0076,19.0409,131000.0
2013-06-21 09:50:00,22.87,22.87,22.82,22.83,98000.0,19.0326,19.0326,18.991,18.9993,98000.0
2013-06-21 09:55:00,22.82,22.86,22.82,22.83,50000.0,18.991,19.0243,18.991,18.9993,50000.0
2013-06-21 10:00:00,22.82,22.87,22.82,22.86,143500.0,18.991,19.0326,18.991,19.0243,143500.0
2013-06-21 10:05:00,22.86,22.87,22.83,22.86,92000.0,19.0243,19.0326,18.9993,19.0243,92000.0
2013-06-21 10:10:00,22.84,22.85,22.83,22.84,77000.0,19.0076,19.0159,18.9993,19.0076,77000.0
2013-06-21 10:15:00,22.84,22.85,22.8,22.8,49500.0,19.0076,19.0159,18.9743,18.9743,49500.0
2013-06-21 10:20:00,22.81,22.82,22.8,22.81,66500.0,18.9827,18.991,18.9743,18.9827,66500.0
2013-06-21 10:25:00,22.8,22.81,22.78,22.8,39000.0,18.9743,18.9827,18.9577,18.9743,39000.0
2013-06-21 10:30:00,22.78,22.78,22.75,22.75,84500.0,18.9577,18.9577,18.9327,18.9327,84500.0
2013-06-21 10:35:00,22.75,22.76,22.71,22.72,72500.0,18.9327,18.941,18.8994,18.9078,72500.0
2013-06-21 10:40:00,22.72,22.73,22.69,22.73,55000.0,18.9078,18.9161,18.8828,18.9161,55000.0
2013-06-21 10:45:00,22.72,22.77,22.72,22.76,65000.0,18.9078,18.9494,18.9078,18.941,65000.0
2013-06-21 10:50:00,22.76,22.78,22.73,22.78,99000.0,18.941,18.9577,18.9161,18.9577,99000.0
2013-06-21 10:55:00,22.79,22.79,22.75,22.76,51500.0,18.966,18.966,18.9327,18.941,51500.0
2013-06-21 11:00:00,22.76,22.77,22.71,22.71,67000.0,18.941,18.9494,18.8994,18.8994,67000.0
2013-06-21 11:05:00,22.72,22.74,22.69,22.74,47500.0,18.9078,18.9244,18.8828,18.9244,47500.0
2013-06-21 11:10:00,22.73,22.73,22.66,22.67,75000.0,18.9161,18.9161,18.8578,18.8661,75000.0
2013-06-21 11:15:00,22.67,22.72,22.67,22.71,114000.0,18.8661,18.9078,18.8661,18.8994,114000.0
2013-06-21 11:20:00,22.71,22.71,22.65,22.67,85500.0,18.8994,18.8994,18.8495,18.8661,85500.0
2013-06-21 11:25:00,22.66,22.67,22.61,22.61,89000.0,18.8578,18.8661,18.8162,18.8162,89000.0
2013-06-21 11:30:00,22.61,22.62,22.56,22.56,93500.0,18.8162,18.8245,18.7746,18.7746,93500.0
2013-06-21 11:35:00,22.56,22.6,22.56,22.58,77000.0,18.7746,18.8079,18.7746,18.7912,77000.0
2013-06-21 11:40:00,22.58,22.61,22.57,22.58,64500.0,18.7912,18.8162,18.7829,18.7912,64500.0
2013-06-21 11:45:00,22.58,22.6,22.58,22.6,39500.0,18.7912,18.8079,18.7912,18.8079,39500.0
2013-06-21 11:50:00,22.6,22.6,22.56,22.56,61000.0,18.8079,18.8079,18.7746,18.7746,61000.0
2013-06-21 11:55:00,22.56,22.61,22.56,22.59,73500.0,18.7746,18.8162,18.7746,18.7996,73500.0
2013-06-21 12:00:00,22.6,22.66,22.6,22.66,68000.0,18.8079,18.8578,18.8079,18.8578,68000.0
2013-06-21 12:05:00,22.66,22.68,22.64,22.64,52500.0,18.8578,18.8745,18.8412,18.8412,52500.0
2013-06-21 12:10:00,22.64,22.67,22.64,22.64,52500.0,18.8412,18.8661,18.8412,18.8412,52500.0
2013-06-21 12:15:00,22.65,22.66,22.64,22.66,34500.0,18.8495,18.8578,18.8412,18.8578,34500.0
2013-06-21 12:20:00,22.66,22.66,22.62,22.63,61000.0,18.8578,18.8578,18.8245,18.8329,61000.0
2013-06-21 12:25:00,22.63,22.64,22.62,22.63,25000.0,18.8329,18.8412,18.8245,18.8329,25000.0
2013-06-21 12:30:00,22.64,22.64,22.62,22.63,37000.0,18.8412,18.8412,18.8245,18.8329,37000.0
2013-06-21 12:35:00,22.62,22.64,22.62,22.63,40000.0,18.8245,18.8412,18.8245,18.8329,40000.0
2013-06-21 12:40:00,22.63,22.67,22.62,22.66,48500.0,18.8329,18.8661,18.8245,18.8578,48500.0
2013-06-21 12:45:00,22.66,22.74,22.66,22.73,41500.0,18.8578,18.9244,18.8578,18.9161,41500.0
2013-06-21 12:50:00,22.73,22.73,22.71,22.72,48000.0,18.9161,18.9161,18.8994,18.9078,48000.0
2013-06-21 12:55:00,22.71,22.78,22.71,22.77,83000.0,18.8994,18.9577,18.8994,18.9494,83000.0
2013-06-21 13:00:00,22.78,22.78,22.72,22.73,285000.0,18.9577,18.9577,18.9078,18.9161,285000.0
2013-06-21 13:05:00,22.74,22.79,22.73,22.79,225500.0,18.9244,18.966,18.9161,18.966,225500.0
2013-06-21 13:10:00,22.8,22.82,22.79,22.8,143500.0,18.9743,18.991,18.966,18.9743,143500.0
2013-06-21 13:15:00,22.82,22.83,22.81,22.81,124500.0,18.991,18.9993,18.9827,18.9827,124500.0
2013-06-21 13:20:00,22.81,22.81,22.77,22.77,231000.0,18.9827,18.9827,18.9494,18.9494,231000.0
2013-06-21 13:25:00,22.77,22.78,22.75,22.76,251000.0,18.9494,18.9577,18.9327,18.941,251000.0
2013-06-21 13:30:00,22.76,22.79,22.76,22.79,227000.0,18.941,18.966,18.941,18.966,227000.0
2013-06-21 13:35:00,22.79,22.79,22.76,22.78,163000.0,18.966,18.966,18.941,18.9577,163000.0
2013-06-21 13:40:00,22.79,22.79,22.77,22.77,73500.0,18.966,18.966,18.9494,18.9494,73500.0
2013-06-21 13:45:00,22.76,22.76,22.74,22.74,201500.0,18.941,18.941,18.9244,18.9244,201500.0
2013-06-21 13:50:00,22.73,22.74,22.7,22.71,208500.0,18.9161,18.9244,18.8911,18.8994,208500.0
2013-06-21 13:55:00,22.71,22.71,22.69,22.7,214500.0,18.8994,18.8994,18.8828,18.8911,214500.0
2013-06-21 14:00:00,22.7,22.72,22.68,22.69,229000.0,18.8911,18.9078,18.8745,18.8828,229000.0
2013-06-21 14:05:00,22.68,22.68,22.67,22.67,190500.0,18.8745,18.8745,18.8661,18.8661,190500.0
2013-06-21 14:10:00,22.67,22.72,22.67,22.72,147000.0,18.8661,18.9078,18.8661,18.9078,147000.0
2013-06-21 14:15:00,22.72,22.75,22.72,22.75,176000.0,18.9078,18.9327,18.9078,18.9327,176000.0
2013-06-21 14:20:00,22.75,22.75,22.73,22.73,102000.0,18.9327,18.9327,18.9161,18.9161,102000.0
2013-06-21 14:25:00,22.73,22.76,22.73,22.75,179500.0,18.9161,18.941,18.9161,18.9327,179500.0
2013-06-21 14:30:00,22.77,22.77,22.74,22.76,132000.0,18.9494,18.9494,18.9244,18.941,132000.0
2013-06-21 14:35:00,22.76,22.77,22.74,22.76,162000.0,18.941,18.9494,18.9244,18.941,162000.0
2013-06-21 14:40:00,22.76,22.76,22.73,22.74,218500.0,18.941,18.941,18.9161,18.9244,218500.0
2013-06-21 14:45:00,22.74,22.77,22.74,22.75,154000.0,18.9244,18.9494,18.9244,18.9327,154000.0
2013-06-21 14:50:00,22.75,22.77,22.74,22.75,161000.0,18.9327,18.9494,18.9244,18.9327,161000.0
2013-06-21 14:55:00,22.75,22.77,22.73,22.77,226000.0,18.9327,18.9494,18.9161,18.9494,226000.0
2013-06-21 15:00:00,22.77,22.78,22.75,22.77,93000.0,18.9494,18.9577,18.9327,18.9494,93000.0
2013-06-21 15:05:00,22.78,22.81,22.77,22.8,69000.0,18.9577,18.9827,18.9494,18.9743,69000.0
2013-06-21 15:10:00,22.81,22.82,22.8,22.81,16500.0,18.9827,18.991,18.9743,18.9827,16500.0
2013-06-21 15:15:00,22.81,22.83,22.8,22.8,59500.0,18.9827,18.9993,18.9743,18.9743,59500.0
2013-06-21 15:20:00,22.8,22.83,22.8,22.83,42500.0,18.9743,18.9993,18.9743,18.9993,42500.0
2013-06-21 15:25:00,22.83,22.84,22.82,22.84,18000.0,18.9993,19.0076,18.991,19.0076,18000.0
2013-06-21 15:30:00,22.85,22.85,22.82,22.82,30000.0,19.0159,19.0159,18.991,18.991,30000.0
2013-06-21 15:35:00,22.82,22.83,22.82,22.82,50000.0,18.991,18.9993,18.991,18.991,50000.0
2013-06-21 15:40:00,22.82,22.82,22.78,22.78,62000.0,18.991,18.991,18.9577,18.9577,62000.0
2013-06-21 15:45:00,22.78,22.79,22.75,22.78,90500.0,18.9577,18.966,18.9327,18.9577,90500.0
2013-06-21 15:50:00,22.78,22.78,22.75,22.76,123000.0,18.9577,18.9577,18.9327,18.941,123000.0
2013-06-21 15:55:00,22.76,22.78,22.74,22.76,700000.0,18.941,18.9577,18.9244,18.941,700000.0
2013-06-24 09:30:00,22.5,22.51,22.43,22.44,248000.0,18.7247,18.733,18.6664,18.6747,248000.0
2013-06-24 09:35:00,22.44,22.45,22.35,22.35,322500.0,18.6747,18.6831,18.5998,18.5998,322500.0
2013-06-24 09:40:00,22.35,22.41,22.34,22.41,83500.0,18.5998,18.6498,18.5915,18.6498,83500.0
2013-06-24 09:45:00,22.41,22.48,22.41,22.48,83500.0,18.6498,18.708,18.6498,18.708,83500.0
2013-06-24 09:50:00,22.48,22.49,22.38,22.39,236000.0,18.708,18.7163,18.6248,18.6331,236000.0
2013-06-24 09:55:00,22.39,22.4,22.36,22.39,224000.0,18.6331,18.6414,18.6082,18.6331,224000.0
2013-06-24 10:00:00,22.39,22.39,22.34,22.39,537500.0,18.6331,18.6331,18.5915,18.6331,537500.0
2013-06-24 10:05:00,22.38,22.43,22.37,22.42,294000.0,18.6248,18.6664,18.6165,18.6581,294000.0
2013-06-24 10:10:00,22.43,22.48,22.43,22.45,316000.0,18.6664,18.708,18.6664,18.6831,316000.0
2013-06-24 10:15:00,22.45,22.47,22.44,22.45,99500.0,18.6831,18.6997,18.6747,18.6831,99500.0
2013-06-24 10:20:00,22.45,22.45,22.42,22.43,140000.0,18.6831,18.6831,18.6581,18.6664,140000.0
2013-06-24 10:25:00,22.43,22.43,22.41,22.43,79500.0,18.6664,18.6664,18.6498,18.6664,79500.0
2013-06-24 10:30:00,22.42,22.44,22.38,22.39,94000.0,18.6581,18.6747,18.6248,18.6331,94000.0
2013-06-24 10:35:00,22.39,22.45,22.39,22.43,67500.0,18.6331,18.6831,18.6331,18.6664,67500.0
2013-06-24 10:40:00,22.44,22.45,22.42,22.43,57000.0,18.6747,18.6831,18.6581,18.6664,57000.0
2013-06-24 10:45:00,22.44,22.44,22.39,22.43,114500.0,18.6747,18.6747,18.6331,18.6664,114500.0
2013-06-24 10:50:00,22.44,22.44,22.41,22.43,74500.0,18.6747,18.6747,18.6498,18.6664,74500.0
2013-06-24 10:55:00,22.43,22.46,22.42,22.42,282500.0,18.6664,18.6914,18.6581,18.6581,282500.0
2013-06-24 11:00:00,22.42,22.44,22.41,22.42,45500.0,18.6581,18.6747,18.6498,18.6581,45500.0
2013-06-24 11:05:00,22.41,22.43,22.39,22.41,178500.0,18.6498,18.6664,18.6331,18.6498,178500.0
2013-06-24 11:10:00,22.4,22.41,22.34,22.35,160000.0,18.6414,18.6498,18.5915,18.5998,160000.0
2013-06-24 11:15:00,22.35,22.35,22.33,22.34,37000.0,18.5998,18.5998,18.5832,18.5915,37000.0
2013-06-24 11:20:00,22.33,22.34,22.3,22.31,54500.0,18.5832,18.5915,18.5582,18.5665,54500.0
2013-06-24 11:25:00,22.31,22.32,22.29,22.29,43500.0,18.5665,18.5749,18.5499,18.5499,43500.0
2013-06-24 11:30:00,22.3,22.36,22.3,22.34,45500.0,18.5582,18.6082,18.5582,18.5915,45500.0
2013-06-24 11:35:00,22.34,22.34,22.31,22.34,35000.0,18.5915,18.5915,18.5665,18.5915,35000.0
2013-06-24 11:40:00,22.34,22.38,22.32,22.32,50000.0,18.5915,18.6248,18.5749,18.5749,50000.0
2013-06-24 11:45:00,22.32,22.35,22.32,22.35,46500.0,18.5749,18.5998,18.5749,18.5998,46500.0
2013-06-24 11:50:00,22.36,22.38,22.35,22.37,41500.0,18.6082,18.6248,18.5998,18.6165,41500.0
2013-06-24 11:55:00,22.35,22.4,22.35,22.38,50500.0,18.5998,18.6414,18.5998,18.6248,50500.0
2013-06-24 12:00:00,22.4,22.42,22.34,22.35,49500.0,18.6414,18.6581,18.5915,18.5998,49500.0
2013-06-24 12:05:00,22.33,22.34,22.32,22.34,38500.0,18.5832,18.5915,18.5749,18.5915,38500.0
2013-06-24 12:10:00,22.34,22.34,22.31,22.33,12000.0,18.5915,18.5915,18.5665,18.5832,12000.0
2013-06-24 12:15:00,22.33,22.33,22.31,22.31,35000.0,18.5832,18.5832,18.5665,18.5665,35000.0
2013-06-24 12:20:00,22.3,22.32,22.29,22.32,23500.0,18.5582,18.5749,18.5499,18.5749,23500.0
2013-06-24 12:25:00,22.31,22.35,22.3,22.34,42500.0,18.5665,18.5998,18.5582,18.5915,42500.0
2013-06-24 12:30:00,22.35,22.38,22.35,22.35,42000.0,18.5998,18.6248,18.5998,18.5998,42000.0
2013-06-24 12:35:00,22.37,22.37,22.33,22.34,37500.0,18.6165,18.6165,18.5832,18.5915,37500.0
2013-06-24 12:40:00,22.34,22.37,22.34,22.36,95500.0,18.5915,18.6165,18.5915,18.6082,95500.0
2013-06-24 12:45:00,22.36,22.38,22.36,22.36,26500.0,18.6082,18.6248,18.6082,18.6082,26500.0
2013-06-24 12:50:00,22.35,22.36,22.34,22.36,67000.0,18.5998,18.6082,18.5915,18.6082,67000.0
2013-06-24 12:55:00,22.37,22.4,22.36,22.39,34500.0,18.6165,18.6414,18.6082,18.6331,34500.0
2013-06-24 13:00:00,22.39,22.39,22.38,22.38,33000.0,18.6331,18.6331,18.6248,18.6248,33000.0
2013-06-24 13:05:00,22.39,22.39,22.36,22.36,48000.0,18.6331,18.6331,18.6082,18.6082,48000.0
2013-06-24 13:10:00,22.36,22.43,22.36,22.43,56000.0,18.6082,18.6664,18.6082,18.6664,56000.0
2013-06-24 13:15:00,22.43,22.44,22.4,22.42,50500.0,18.6664,18.6747,18.6414,18.6581,50500.0
2013-06-24 13:20:00,22.44,22.45,22.42,22.43,41000.0,18.6747,18.6831,18.6581,18.6664,41000.0
2013-06-24 13:25:00,22.43,22.43,22.38,22.4,135000.0,18.6664,18.6664,18.6248,18.6414,135000.0
2013-06-24 13:30:00,22.42,22.43,22.41,22.41,61000.0,18.6581,18.6664,18.6498,18.6498,61000.0
2013-06-24 13:35:00,22.41,22.45,22.41,22.45,26000.0,18.6498,18.6831,18.6498,18.6831,26000.0
2013-06-24 13:40:00,22.45,22.48,22.45,22.48,24000.0,18.6831,18.708,18.6831,18.708,24000.0
2013-06-24 13:45:00,22.48,22.49,22.44,22.45,48000.0,18.708,18.7163,18.6747,18.6831,48000.0
2013-06-24 13:50:00,22.44,22.46,22.43,22.46,48000.0,18.6747,18.6914,18.6664,18.6914,48000.0
2013-06-24 13:55:00,22.45,22.52,22.45,22.52,33500.0,18.6831,18.7413,18.6831,18.7413,33500.0
2013-06-24 14:00:00,22.53,22.56,22.5,22.55,100500.0,18.7496,18.7746,18.7247,18.7663,100500.0
2013-06-24 14:05:00,22.56,22.61,22.55,22.61,52500.0,18.7746,18.8162,18.7663,18.8162,52500.0
2013-06-24 14:10:00,22.62,22.63,22.56,22.56,58500.0,18.8245,18.8329,18.7746,18.7746,58500.0
2013-06-24 14:15:00,22.57,22.6,22.57,22.6,45000.0,18.7829,18.8079,18.7829,18.8079,45000.0
2013-06-24 14:20:00,22.61,22.63,22.57,22.57,87500.0,18.8162,18.8329,18.7829,18.7829,87500.0
2013-06-24 14:25:00,22.57,22.64,22.57,22.63,41500.0,18.7829,18.8412,18.7829,18.8329,41500.0
2013-06-24 14:30:00,22.63,22.66,22.63,22.66,48000.0,18.8329,18.8578,18.8329,18.8578,48000.0
2013-06-24 14:35:00,22.67,22.7,22.64,22.7,43000.0,18.8661,18.8911,18.8412,18.8911,43000.0
2013-06-24 14:40:00,22.7,22.71,22.66,22.69,61000.0,18.8911,18.8994,18.8578,18.8828,61000.0
2013-06-24 14:45:00,22.69,22.7,22.66,22.69,115000.0,18.8828,18.8911,18.8578,18.8828,115000.0
2013-06-24 14:50:00,22.69,22.71,22.66,22.68,61000.0,18.8828,18.8994,18.8578,18.8745,61000.0
2013-06-24 14:55:00,22.67,22.67,22.62,22.64,53500.0,18.8661,18.8661,18.8245,18.8412,53500.0
2013-06-24 15:00:00,22.63,22.66,22.62,22.63,45000.0,18.8329,18.8578,18.8245,18.8329,45000.0
2013-06-24 15:05:00,22.63,22.67,22.63,22.65,42500.0,18.8329,18.8661,18.8329,18.8495,42500.0
2013-06-24 15:10:00,22.65,22.67,22.62,22.62,57500.0,18.8495,18.8661,18.8245,18.8245,57500.0
2013-06-24 15:15:00,22.63,22.63,22.58,22.59,21000.0,18.8329,18.8329,18.7912,18.7996,21000.0
2013-06-24 15:20:00,22.6,22.63,22.59,22.61,62000.0,18.8079,18.8329,18.7996,18.8162,62000.0
2013-06-24 15:25:00,22.61,22.62,22.58,22.59,255500.0,18.8162,18.8245,18.7912,18.7996,255500.0
2013-06-24 15:30:00,22.59,22.62,22.57,22.58,42000.0,18.7996,18.8245,18.7829,18.7912,42000.0
2013-06-24 15:35:00,22.58,22.65,22.58,22.65,51500.0,18.7912,18.8495,18.7912,18.8495,51500.0
2013-06-24 15:40:00,22.65,22.65,22.61,22.61,67500.0,18.8495,18.8495,18.8162,18.8162,67500.0
2013-06-24 15:45:00,22.6,22.6,22.54,22.57,95500.0,18.8079,18.8079,18.758,18.7829,95500.0
2013-06-24 15:50:00,22.56,22.59,22.56,22.58,120000.0,18.7746,18.7996,18.7746,18.7912,120000.0
2013-06-24 15:55:00,22.58,22.58,22.51,22.51,184500.0,18.7912,18.7912,18.733,18.733,184500.0
2013-06-25 09:30:00,22.74,22.74,22.69,22.71,87000.0,18.9244,18.9244,18.8828,18.8994,87000.0
2013-06-25 09:35:00,22.71,22.71,22.65,22.69,147500.0,18.8994,18.8994,18.8495,18.8828,147500.0
2013-06-25 09:40:00,22.69,22.76,22.69,22.74,59500.0,18.8828,18.941,18.8828,18.9244,59500.0
2013-06-25 09:45:00,22.74,22.74,22.69,22.69,33000.0,18.9244,18.9244,18.8828,18.8828,33000.0
2013-06-25 09:50:00,22.69,22.69,22.6,22.6,57500.0,18.8828,18.8828,18.8079,18.8079,57500.0
2013-06-25 09:55:00,22.6,22.64,22.57,22.63,31500.0,18.8079,18.8412,18.7829,18.8329,31500.0
2013-06-25 10:00:00,22.63,22.66,22.6,22.65,34000.0,18.8329,18.8578,18.8079,18.8495,34000.0
2013-06-25 10:05:00,22.64,22.65,22.54,22.65,106500.0,18.8412,18.8495,18.758,18.8495,106500.0
2013-06-25 10:10:00,22.62,22.65,22.59,22.62,37500.0,18.8245,18.8495,18.7996,18.8245,37500.0
2013-06-25 10:15:00,22.63,22.63,22.55,22.55,50000.0,18.8329,18.8329,18.7663,18.7663,50000.0
2013-06-25 10:20:00,22.58,22.6,22.57,22.6,26000.0,18.7912,18.8079,18.7829,18.8079,26000.0
2013-06-25 10:25:00,22.62,22.64,22.6,22.64,38000.0,18.8245,18.8412,18.8079,18.8412,38000.0
2013-06-25 10:30:00,22.6,22.63,22.6,22.6,37500.0,18.8079,18.8329,18.8079,18.8079,37500.0
2013-06-25 10:35:00,22.59,22.65,22.59,22.64,27000.0,18.7996,18.8495,18.7996,18.8412,27000.0
2013-06-25 10:40:00,22.63,22.65,22.62,22.63,40000.0,18.8329,18.8495,18.8245,18.8329,40000.0
2013-06-25 10:45:00,22.64,22.67,22.64,22.67,13500.0,18.8412,18.8661,18.8412,18.8661,13500.0
2013-06-25 10:50:00,22.67,22.72,22.67,22.72,48500.0,18.8661,18.9078,18.8661,18.9078,48500.0
2013-06-25 10:55:00,22.71,22.73,22.7,22.71,30500.0,18.8994,18.9161,18.8911,18.8994,30500.0
2013-06-25 11:00:00,22.71,22.71,22.68,22.7,65500.0,18.8994,18.8994,18.8745,18.8911,65500.0
2013-06-25 11:05:00,22.7,22.72,22.69,22.72,31000.0,18.8911,18.9078,18.8828,18.9078,31000.0
2013-06-25 11:10:00,22.73,22.73,22.71,22.71,37000.0,18.9161,18.9161,18.8994,18.8994,37000.0
2013-06-25 11:15:00,22.71,22.71,22.69,22.69,71000.0,18.8994,18.8994,18.8828,18.8828,71000.0
2013-06-25 11:20:00,22.69,22.7,22.68,22.68,124500.0,18.8828,18.8911,18.8745,18.8745,124500.0
2013-06-25 11:25:00,22.68,22.68,22.65,22.67,42000.0,18.8745,18.8745,18.8495,18.8661,42000.0
2013-06-25 11:30:00,22.67,22.69,22.66,22.67,65000.0,18.8661,18.8828,18.8578,18.8661,65000.0
2013-06-25 11:35:00,22.67,22.68,22.66,22.67,55000.0,18.8661,18.8745,18.8578,18.8661,55000.0
2013-06-25 11:40:00,22.67,22.69,22.65,22.67,87500.0,18.8661,18.8828,18.8495,18.8661,87500.0
2013-06-25 11:45:00,22.66,22.67,22.63,22.67,36000.0,18.8578,18.8661,18.8329,18.8661,36000.0
2013-06-25 11:50:00,22.67,22.7,22.67,22.7,28000.0,18.8661,18.8911,18.8661,18.8911,28000.0
2013-06-25 11:55:00,22.69,22.71,22.69,22.7,43000.0,18.8828,18.8994,18.8828,18.8911,43000.0
2013-06-25 12:00:00,22.69,22.7,22.68,22.69,56000.0,18.8828,18.8911,18.8745,18.8828,56000.0
2013-06-25 12:05:00,22.7,22.72,22.7,22.71,56000.0,18.8911,18.9078,18.8911,18.8994,56000.0
2013-06-25 12:10:00,22.72,22.73,22.71,22.73,33500.0,18.9078,18.9161,18.8994,18.9161,33500.0
2013-06-25 12:15:00,22.73,22.73,22.71,22.72,49500.0,18.9161,18.9161,18.8994,18.9078,49500.0
2013-06-25 12:20:00,22.72,22.72,22.7,22.72,36000.0,18.9078,18.9078,18.8911,18.9078,36000.0
2013-06-25 12:25:00,22.71,22.72,22.7,22.71,33500.0,18.8994,18.9078,18.8911,18.8994,33500.0
2013-06-25 12:30:00,22.71,22.75,22.71,22.74,21500.0,18.8994,18.9327,18.8994,18.9244,21500.0
2013-06-25 12:35:00,22.74,22.75,22.73,22.73,69000.0,18.9244,18.9327,18.9161,18.9161,69000.0
2013-06-25 12:40:00,22.73,22.74,22.72,22.72,48500.0,18.9161,18.9244,18.9078,18.9078,48500.0
2013-06-25 12:45:00,22.73,22.74,22.72,22.73,34500.0,18.9161,18.9244,18.9078,18.9161,34500.0
2013-06-25 12:50:00,22.73,22.74,22.73,22.74,29000.0,18.9161,18.9244,18.9161,18.9244,29000.0
2013-06-25 12:55:00,22.74,22.74,22.71,22.72,23000.0,18.9244,18.9244,18.8994,18.9078,23000.0
2013-06-25 13:00:00,22.72,22.74,22.72,22.73,18000.0,18.9078,18.9244,18.9078,18.9161,18000.0
2013-06-25 13:05:00,22.73,22.73,22.7,22.7,44500.0,18.9161,18.9161,18.8911,18.8911,44500.0
2013-06-25 13:10:00,22.7,22.72,22.69,22.72,21500.0,18.8911,18.9078,18.8828,18.9078,21500.0
2013-06-25 13:15:00,22.71,22.71,22.69,22.7,46500.0,18.8994,18.8994,18.8828,18.8911,46500.0
2013-06-25 13:20:00,22.69,22.69,22.67,22.68,46000.0,18.8828,18.8828,18.8661,18.8745,46000.0
2013-06-25 13:25:00,22.68,22.69,22.68,22.69,18000.0,18.8745,18.8828,18.8745,18.8828,18000.0
2013-06-25 13:30:00,22.68,22.69,22.67,22.68,31000.0,18.8745,18.8828,18.8661,18.8745,31000.0
2013-06-25 13:35:00,22.69,22.72,22.69,22.71,45000.0,18.8828,18.9078,18.8828,18.8994,45000.0
2013-06-25 13:40:00,22.72,22.74,22.7,22.72,70000.0,18.9078,18.9244,18.8911,18.9078,70000.0
2013-06-25 13:45:00,22.72,22.74,22.72,22.74,27000.0,18.9078,18.9244,18.9078,18.9244,27000.0
2013-06-25 13:50:00,22.74,22.74,22.71,22.72,30500.0,18.9244,18.9244,18.8994,18.9078,30500.0
2013-06-25 13:55:00,22.73,22.73,22.7,22.71,34000.0,18.9161,18.9161,18.8911,18.8994,34000.0
2013-06-25 14:00:00,22.71,22.73,22.69,22.72,46000.0,18.8994,18.9161,18.8828,18.9078,46000.0
2013-06-25 14:05:00,22.72,22.73,22.71,22.71,29000.0,18.9078,18.9161,18.8994,18.8994,29000.0
2013-06-25 14:10:00,22.72,22.73,22.71,22.72,65000.0,18.9078,18.9161,18.8994,18.9078,65000.0
2013-06-25 14:15:00,22.72,22.73,22.72,22.73,50500.0,18.9078,18.9161,18.9078,18.9161,50500.0
2013-06-25 14:20:00,22.72,22.72,22.69,22.71,53500.0,18.9078,18.9078,18.8828,18.8994,53500.0
2013-06-25 14:25:00,22.71,22.72,22.71,22.72,36000.0,18.8994,18.9078,18.8994,18.9078,36000.0
2013-06-25 14:30:00,22.73,22.75,22.72,22.74,49500.0,18.9161,18.9327,18.9078,18.9244,49500.0
2013-06-25 14:35:00,22.75,22.78,22.75,22.75,54000.0,18.9327,18.9577,18.9327,18.9327,54000.0
2013-06-25 14:40:00,22.75,22.76,22.74,22.74,38500.0,18.9327,18.941,18.9244,18.9244,38500.0
2013-06-25 14:45:00,22.74,22.75,22.73,22.74,38000.0,18.9244,18.9327,18.9161,18.9244,38000.0
2013-06-25 14:50:00,22.74,22.75,22.74,22.75,39500.0,18.9244,18.9327,18.9244,18.9327,39500.0
2013-06-25 14:55:00,22.75,22.76,22.73,22.74,86000.0,18.9327,18.941,18.9161,18.9244,86000.0
2013-06-25 15:00:00,22.75,22.76,22.74,22.75,43500.0,18.9327,18.941,18.9244,18.9327,43500.0
2013-06-25 15:05:00,22.76,22.78,22.75,22.78,59500.0,18.941,18.9577,18.9327,18.9577,59500.0
2013-06-25 15:10:00,22.78,22.78,22.77,22.77,117500.0,18.9577,18.9577,18.9494,18.9494,117500.0
2013-06-25 15:15:00,22.77,22.79,22.77,22.77,63000.0,18.9494,18.966,18.9494,18.9494,63000.0
2013-06-25 15:20:00,22.76,22.79,22.76,22.79,62000.0,18.941,18.966,18.941,18.966,62000.0
2013-06-25 15:25:00,22.79,22.81,22.78,22.81,30500.0,18.966,18.9827,18.9577,18.9827,30500.0
2013-06-25 15:30:00,22.81,22.82,22.8,22.82,90000.0,18.9827,18.991,18.9743,18.991,90000.0
2013-06-25 15:35:00,22.82,22.84,22.82,22.83,64000.0,18.991,19.0076,18.991,18.9993,64000.0
2013-06-25 15:40:00,22.84,22.85,22.81,22.82,71000.0,19.0076,19.0159,18.9827,18.991,71000.0
2013-06-25 15:45:00,22.82,22.82,22.79,22.79,54500.0,18.991,18.991,18.966,18.966,54500.0
2013-06-25 15:50:00,22.79,22.81,22.78,22.8,48000.0,18.966,18.9827,18.9577,18.9743,48000.0
2013-06-25 15:55:00,22.79,22.81,22.78,22.79,136500.0,18.966,18.9827,18.9577,18.966,136500.0
2013-06-26 09:30:00,22.91,22.92,22.88,22.89,216500.0,19.1399,19.1483,19.1149,19.1232,216500.0
2013-06-26 09:35:00,22.89,22.94,22.88,22.92,55000.0,19.1232,19.165,19.1149,19.1483,55000.0
2013-06-26 09:40:00,22.93,22.93,22.89,22.9,109500.0,19.1566,19.1566,19.1232,19.1316,109500.0
2013-06-26 09:45:00,22.91,22.93,22.9,22.91,63500.0,19.1399,19.1566,19.1316,19.1399,63500.0
2013-06-26 09:50:00,22.91,22.91,22.9,22.9,36500.0,19.1399,19.1399,19.1316,19.1316,36500.0
2013-06-26 09:55:00,22.91,22.92,22.88,22.89,116000.0,19.1399,19.1483,19.1149,19.1232,116000.0
2013-06-26 10:00:00,22.9,22.91,22.88,22.89,38500.0,19.1316,19.1399,19.1149,19.1232,38500.0
2013-06-26 10:05:00,22.89,22.89,22.86,22.87,60500.0,19.1232,19.1232,19.0981,19.1065,60500.0
2013-06-26 10:10:00,22.88,22.88,22.84,22.85,37500.0,19.1149,19.1149,19.0814,19.0898,37500.0
2013-06-26 10:15:00,22.83,22.83,22.8,22.81,91500.0,19.0731,19.0731,19.048,19.0564,91500.0
2013-06-26 10:20:00,22.81,22.83,22.8,22.8,36500.0,19.0564,19.0731,19.048,19.048,36500.0
2013-06-26 10:25:00,22.81,22.85,22.81,22.82,74500.0,19.0564,19.0898,19.0564,19.0647,74500.0
2013-06-26 10:30:00,22.81,22.82,22.78,22.79,52000.0,19.0564,19.0647,19.0313,19.0397,52000.0
2013-06-26 10:35:00,22.78,22.82,22.78,22.82,16000.0,19.0313,19.0647,19.0313,19.0647,16000.0
2013-06-26 10:40:00,22.82,22.84,22.82,22.84,16500.0,19.0647,19.0814,19.0647,19.0814,16500.0
2013-06-26 10:45:00,22.84,22.86,22.83,22.83,35000.0,19.0814,19.0981,19.0731,19.0731,35000.0
2013-06-26 10:50:00,22.83,22.85,22.83,22.84,39500.0,19.0731,19.0898,19.0731,19.0814,39500.0
2013-06-26 10:55:00,22.83,22.83,22.81,22.81,43500.0,19.0731,19.0731,19.0564,19.0564,43500.0
2013-06-26 11:00:00,22.81,22.82,22.77,22.77,70000.0,19.0564,19.0647,19.023,19.023,70000.0
2013-06-26 11:05:00,22.76,22.79,22.75,22.78,42500.0,19.0146,19.0397,19.0062,19.0313,42500.0
2013-06-26 11:10:00,22.79,22.81,22.79,22.81,16500.0,19.0397,19.0564,19.0397,19.0564,16500.0
2013-06-26 11:15:00,22.82,22.84,22.81,22.84,9500.0,19.0647,19.0814,19.0564,19.0814,9500.0
2013-06-26 11:20:00,22.83,22.83,22.8,22.8,25000.0,19.0731,19.0731,19.048,19.048,25000.0
2013-06-26 11:25:00,22.81,22.82,22.79,22.81,57000.0,19.0564,19.0647,19.0397,19.0564,57000.0
2013-06-26 11:30:00,22.81,22.84,22.81,22.84,47500.0,19.0564,19.0814,19.0564,19.0814,47500.0
2013-06-26 11:35:00,22.84,22.84,22.8,22.82,88000.0,19.0814,19.0814,19.048,19.0647,88000.0
2013-06-26 11:40:00,22.82,22.84,22.81,22.81,33000.0,19.0647,19.0814,19.0564,19.0564,33000.0
2013-06-26 11:45:00,22.8,22.83,22.8,22.82,11500.0,19.048,19.0731,19.048,19.0647,11500.0
2013-06-26 11:50:00,22.82,22.83,22.81,22.82,20000.0,19.0647,19.0731,19.0564,19.0647,20000.0
2013-06-26 11:55:00,22.82,22.83,22.81,22.82,12500.0,19.0647,19.0731,19.0564,19.0647,12500.0
2013-06-26 12:00:00,22.81,22.86,22.81,22.86,11000.0,19.0564,19.0981,19.0564,19.0981,11000.0
2013-06-26 12:05:00,22.86,22.86,22.85,22.85,11000.0,19.0981,19.0981,19.0898,19.0898,11000.0
2013-06-26 12:10:00,22.85,22.86,22.85,22.86,7000.0,19.0898,19.0981,19.0898,19.0981,7000.0
2013-06-26 12:15:00,22.86,22.89,22.86,22.88,84500.0,19.0981,19.1232,19.0981,19.1149,84500.0
2013-06-26 12:20:00,22.88,22.88,22.88,22.88,32500.0,19.1149,19.1149,19.1149,19.1149,32500.0
2013-06-26 12:25:00,22.88,22.89,22.88,22.89,9000.0,19.1149,19.1232,19.1149,19.1232,9000.0
2013-06-26 12:30:00,22.89,22.89,22.87,22.87,36000.0,19.1232,19.1232,19.1065,19.1065,36000.0
2013-06-26 12:35:00,22.88,22.88,22.87,22.88,37000.0,19.1149,19.1149,19.1065,19.1149,37000.0
2013-06-26 12:40:00,22.89,22.89,22.86,22.86,21000.0,19.1232,19.1232,19.0981,19.0981,21000.0
2013-06-26 12:45:00,22.86,22.86,22.85,22.86,21500.0,19.0981,19.0981,19.0898,19.0981,21500.0
2013-06-26 12:50:00,22.87,22.87,22.86,22.86,11000.0,19.1065,19.1065,19.0981,19.0981,11000.0
2013-06-26 12:55:00,22.86,22.86,22.85,22.86,48000.0,19.0981,19.0981,19.0898,19.0981,48000.0
2013-06-26 13:00:00,22.86,22.87,22.85,22.85,35000.0,19.0981,19.1065,19.0898,19.0898,35000.0
2013-06-26 13:05:00,22.85,22.88,22.85,22.87,26000.0,19.0898,19.1149,19.0898,19.1065,26000.0
2013-06-26 13:10:00,22.87,22.9,22.87,22.9,30000.0,19.1065,19.1316,19.1065,19.1316,30000.0
2013-06-26 13:15:00,22.9,22.9,22.89,22.89,10500.0,19.1316,19.1316,19.1232,19.1232,10500.0
2013-06-26 13:20:00,22.89,22.89,22.87,22.88,125000.0,19.1232,19.1232,19.1065,19.1149,125000.0
2013-06-26 13:25:00,22.88,22.9,22.88,22.9,36000.0,19.1149,19.1316,19.1149,19.1316,36000.0
2013-06-26 13:30:00,22.89,22.9,22.87,22.88,44500.0,19.1232,19.1316,19.1065,19.1149,44500.0
2013-06-26 13:35:00,22.88,22.9,22.88,22.88,38500.0,19.1149,19.1316,19.1149,19.1149,38500.0
2013-06-26 13:40:00,22.88,22.88,22.87,22.88,31500.0,19.1149,19.1149,19.1065,19.1149,31500.0
2013-06-26 13:45:00,22.88,22.89,22.87,22.87,15000.0,19.1149,19.1232,19.1065,19.1065,15000.0
2013-06-26 13:50:00,22.88,22.89,22.87,22.89,76500.0,19.1149,19.1232,19.1065,19.1232,76500.0
2013-06-26 13:55:00,22.89,22.89,22.88,22.89,11000.0,19.1232,19.1232,19.1149,19.1232,11000.0
2013-06-26 14:00:00,22.89,22.89,22.87,22.87,31000.0,19.1232,19.1232,19.1065,19.1065,31000.0
2013-06-26 14:05:00,22.87,22.89,22.86,22.89,84000.0,19.1065,19.1232,19.0981,19.1232,84000.0
2013-06-26 14:10:00,22.88,22.89,22.88,22.88,14000.0,19.1149,19.1232,19.1149,19.1149,14000.0
2013-06-26 14:15:00,22.88,22.9,22.88,22.89,30000.0,19.1149,19.1316,19.1149,19.1232,30000.0
2013-06-26 14:20:00,22.89,22.9,22.89,22.89,41500.0,19.1232,19.1316,19.1232,19.1232,41500.0
2013-06-26 14:25:00,22.89,22.92,22.89,22.91,26000.0,19.1232,19.1483,19.1232,19.1399,26000.0
2013-06-26 14:30:00,22.91,22.91,22.89,22.9,15000.0,19.1399,19.1399,19.1232,19.1316,15000.0
2013-06-26 14:35:00,22.9,22.91,22.9,22.9,43500.0,19.1316,19.1399,19.1316,19.1316,43500.0
2013-06-26 14:40:00,22.91,22.92,22.9,22.91,42500.0,19.1399,19.1483,19.1316,19.1399,42500.0
2013-06-26 14:45:00,22.9,22.91,22.9,22.91,18500.0,19.1316,19.1399,19.1316,19.1399,18500.0
2013-06-26 14:50:00,22.91,22.92,22.91,22.92,30000.0,19.1399,19.1483,19.1399,19.1483,30000.0
2013-06-26 14:55:00,22.92,22.94,22.92,22.92,92500.0,19.1483,19.165,19.1483,19.1483,92500.0
2013-06-26 15:00:00,22.92,22.96,22.92,22.94,62000.0,19.1483,19.1817,19.1483,19.165,62000.0
2013-06-26 15:05:00,22.95,22.96,22.94,22.94,91500.0,19.1733,19.1817,19.165,19.165,91500.0
2013-06-26 15:10:00,22.95,22.95,22.93,22.94,46000.0,19.1733,19.1733,19.1566,19.165,46000.0
2013-06-26 15:15:00,22.94,22.95,22.93,22.94,35000.0,19.165,19.1733,19.1566,19.165,35000.0
2013-06-26 15:20:00,22.95,22.95,22.94,22.94,48500.0,19.1733,19.1733,19.165,19.165,48500.0
2013-06-26 15:25:00,22.94,22.94,22.93,22.94,41500.0,19.165,19.165,19.1566,19.165,41500.0
2013-06-26 15:30:00,22.94,22.95,22.93,22.94,26500.0,19.165,19.1733,19.1566,19.165,26500.0
2013-06-26 15:35:00,22.94,22.94,22.93,22.93,45000.0,19.165,19.165,19.1566,19.1566,45000.0
2013-06-26 15:40:00,22.94,22.94,22.9,22.91,39000.0,19.165,19.165,19.1316,19.1399,39000.0
2013-06-26 15:45:00,22.9,22.91,22.88,22.9,299000.0,19.1316,19.1399,19.1149,19.1316,299000.0
2013-06-26 15:50:00,22.9,22.91,22.89,22.9,210000.0,19.1316,19.1399,19.1232,19.1316,210000.0
2013-06-26 15:55:00,22.9,22.9,22.86,22.87,171000.0,19.1316,19.1316,19.0981,19.1065,171000.0
2013-06-27 09:30:00,23.02,23.06,23.01,23.05,181500.0,19.2318,19.2652,19.2235,19.2569,181500.0
2013-06-27 09:35:00,23.06,23.07,23.05,23.06,41500.0,19.2652,19.2736,19.2569,19.2652,41500.0
2013-06-27 09:40:00,23.07,23.09,23.06,23.08,22000.0,19.2736,19.2903,19.2652,19.2819,22000.0
2013-06-27 09:45:00,23.08,23.1,23.08,23.09,28500.0,19.2819,19.2987,19.2819,19.2903,28500.0
2013-06-27 09:50:00,23.1,23.1,23.07,23.09,21000.0,19.2987,19.2987,19.2736,19.2903,21000.0
2013-06-27 09:55:00,23.11,23.12,23.09,23.1,69500.0,19.307,19.3154,19.2903,19.2987,69500.0
2013-06-27 10:00:00,23.1,23.11,23.06,23.06,73000.0,19.2987,19.307,19.2652,19.2652,73000.0
2013-06-27 10:05:00,23.05,23.09,23.05,23.09,89000.0,19.2569,19.2903,19.2569,19.2903,89000.0
2013-06-27 10:10:00,23.09,23.11,23.09,23.11,45500.0,19.2903,19.307,19.2903,19.307,45500.0
2013-06-27 10:15:00,23.1,23.12,23.09,23.11,21500.0,19.2987,19.3154,19.2903,19.307,21500.0
2013-06-27 10:20:00,23.11,23.14,23.11,23.13,30000.0,19.307,19.3321,19.307,19.3237,30000.0
2013-06-27 10:25:00,23.13,23.14,23.12,23.14,30000.0,19.3237,19.3321,19.3154,19.3321,30000.0
2013-06-27 10:30:00,23.15,23.17,23.15,23.17,11500.0,19.3404,19.3571,19.3404,19.3571,11500.0
2013-06-27 10:35:00,23.17,23.18,23.17,23.17,6500.0,19.3571,19.3655,19.3571,19.3571,6500.0
2013-06-27 10:40:00,23.17,23.18,23.16,23.16,24000.0,19.3571,19.3655,19.3488,19.3488,24000.0
2013-06-27 10:45:00,23.17,23.17,23.15,23.15,338500.0,19.3571,19.3571,19.3404,19.3404,338500.0
2013-06-27 10:50:00,23.16,23.18,23.16,23.18,37500.0,19.3488,19.3655,19.3488,19.3655,37500.0
2013-06-27 10:55:00,23.18,23.19,23.16,23.16,10000.0,19.3655,19.3738,19.3488,19.3488,10000.0
2013-06-27 11:00:00,23.16,23.2,23.16,23.2,34500.0,19.3488,19.3822,19.3488,19.3822,34500.0
2013-06-27 11:05:00,23.2,23.2,23.17,23.17,52000.0,19.3822,19.3822,19.3571,19.3571,52000.0
2013-06-27 11:10:00,23.17,23.17,23.15,23.16,20500.0,19.3571,19.3571,19.3404,19.3488,20500.0
2013-06-27 11:15:00,23.16,23.18,23.16,23.17,30000.0,19.3488,19.3655,19.3488,19.3571,30000.0
2013-06-27 11:20:00,23.17,23.17,23.15,23.15,81500.0,19.3571,19.3571,19.3404,19.3404,81500.0
2013-06-27 11:25:00,23.15,23.17,23.15,23.16,33500.0,19.3404,19.3571,19.3404,19.3488,33500.0
2013-06-27 11:30:00,23.16,23.18,23.16,23.18,17000.0,19.3488,19.3655,19.3488,19.3655,17000.0
2013-06-27 11:35:00,23.17,23.17,23.16,23.17,11500.0,19.3571,19.3571,19.3488,19.3571,11500.0
2013-06-27 11:40:00,23.17,23.18,23.17,23.17,27500.0,19.3571,19.3655,19.3571,19.3571,27500.0
2013-06-27 11:45:00,23.18,23.19,23.18,23.19,31000.0,19.3655,19.3738,19.3655,19.3738,31000.0
2013-06-27 11:50:00,23.18,23.2,23.18,23.2,47500.0,19.3655,19.3822,19.3655,19.3822,47500.0
2013-06-27 11:55:00,23.2,23.2,23.18,23.19,50000.0,19.3822,19.3822,19.3655,19.3738,50000.0
2013-06-27 12:00:00,23.19,23.19,23.15,23.15,36500.0,19.3738,19.3738,19.3404,19.3404,36500.0
2013-06-27 12:05:00,23.15,23.16,23.14,23.15,45500.0,19.3404,19.3488,19.3321,19.3404,45500.0
2013-06-27 12:10:00,23.14,23.16,23.14,23.16,31000.0,19.3321,19.3488,19.3321,19.3488,31000.0
2013-06-27 12:15:00,23.16,23.17,23.16,23.17,35500.0,19.3488,19.3571,19.3488,19.3571,35500.0
2013-06-27 12:20:00,23.17,23.18,23.16,23.16,44500.0,19.3571,19.3655,19.3488,19.3488,44500.0
2013-06-27 12:25:00,23.16,23.16,23.15,23.15,57000.0,19.3488,19.3488,19.3404,19.3404,57000.0
2013-06-27 12:30:00,23.15,23.17,23.15,23.17,24000.0,19.3404,19.3571,19.3404,19.3571,24000.0
2013-06-27 12:35:00,23.16,23.17,23.16,23.17,20500.0,19.3488,19.3571,19.3488,19.3571,20500.0
2013-06-27 12:40:00,23.17,23.19,23.17,23.18,18500.0,19.3571,19.3738,19.3571,19.3655,18500.0
2013-06-27 12:45:00,23.18,23.18,23.16,23.17,28000.0,19.3655,19.3655,19.3488,19.3571,28000.0
2013-06-27 12:50:00,23.18,23.18,23.17,23.18,14000.0,19.3655,19.3655,19.3571,19.3655,14000.0
2013-06-27 12:55:00,23.18,23.2,23.18,23.19,25000.0,19.3655,19.3822,19.3655,19.3738,25000.0
2013-06-27 13:00:00,23.18,23.22,23.18,23.19,53500.0,19.3655,19.3989,19.3655,19.3738,53500.0
2013-06-27 13:05:00,23.19,23.19,23.18,23.18,39500.0,19.3738,19.3738,19.3655,19.3655,39500.0
2013-06-27 13:10:00,23.18,23.21,23.18,23.2,43500.0,19.3655,19.3906,19.3655,19.3822,43500.0
2013-06-27 13:15:00,23.2,23.21,23.19,23.21,50000.0,19.3822,19.3906,19.3738,19.3906,50000.0
2013-06-27 13:20:00,23.21,23.21,23.2,23.21,49000.0,19.3906,19.3906,19.3822,19.3906,49000.0
2013-06-27 13:25:00,23.21,23.22,23.21,23.22,95500.0,19.3906,19.3989,19.3906,19.3989,95500.0
2013-06-27 13:30:00,23.21,23.24,23.21,23.24,69000.0,19.3906,19.4156,19.3906,19.4156,69000.0
2013-06-27 13:35:00,23.24,23.25,23.24,23.24,58500.0,19.4156,19.424,19.4156,19.4156,58500.0
2013-06-27 13:40:00,23.24,23.24,23.23,23.23,28000.0,19.4156,19.4156,19.4073,19.4073,28000.0
2013-06-27 13:45:00,23.23,23.24,23.23,23.24,32500.0,19.4073,19.4156,19.4073,19.4156,32500.0
2013-06-27 13:50:00,23.25,23.25,23.23,23.24,40000.0,19.424,19.424,19.4073,19.4156,40000.0
2013-06-27 13:55:00,23.24,23.24,23.21,23.21,15000.0,19.4156,19.4156,19.3906,19.3906,15000.0
2013-06-27 14:00:00,23.21,23.21,23.2,23.21,27500.0,19.3906,19.3906,19.3822,19.3906,27500.0
2013-06-27 14:05:00,23.21,23.21,23.19,23.2,26500.0,19.3906,19.3906,19.3738,19.3822,26500.0
2013-06-27 14:10:00,23.2,23.22,23.19,23.22,48500.0,19.3822,19.3989,19.3738,19.3989,48500.0
2013-06-27 14:15:00,23.21,23.22,23.21,23.21,29500.0,19.3906,19.3989,19.3906,19.3906,29500.0
2013-06-27 14:20:00,23.22,23.22,23.21,23.21,45500.0,19.3989,19.3989,19.3906,19.3906,45500.0
2013-06-27 14:25:00,23.2,23.22,23.2,23.22,29000.0,19.3822,19.3989,19.3822,19.3989,29000.0
2013-06-27 14:30:00,23.22,23.23,23.22,23.22,67000.0,19.3989,19.4073,19.3989,19.3989,67000.0
2013-06-27 14:35:00,23.22,23.23,23.21,23.21,61000.0,19.3989,19.4073,19.3906,19.3906,61000.0
2013-06-27 14:40:00,23.22,23.22,23.2,23.2,43000.0,19.3989,19.3989,19.3822,19.3822,43000.0
2013-06-27 14:45:00,23.19,23.2,23.19,23.2,28000.0,19.3738,19.3822,19.3738,19.3822,28000.0
2013-06-27 14:50:00,23.19,23.21,23.19,23.2,22500.0,19.3738,19.3906,19.3738,19.3822,22500.0
2013-06-27 14:55:00,23.2,23.21,23.2,23.2,40000.0,19.3822,19.3906,19.3822,19.3822,40000.0
2013-06-27 15:00:00,23.21,23.21,23.19,23.2,64000.0,19.3906,19.3906,19.3738,19.3822,64000.0
2013-06-27 15:05:00,23.2,23.2,23.18,23.19,32000.0,19.3822,19.3822,19.3655,19.3738,32000.0
2013-06-27 15:10:00,23.18,23.2,23.18,23.2,25500.0,19.3655,19.3822,19.3655,19.3822,25500.0
2013-06-27 15:15:00,23.2,23.21,23.2,23.2,31500.0,19.3822,19.3906,19.3822,19.3822,31500.0
2013-06-27 15:20:00,23.21,23.21,23.2,23.21,38000.0,19.3906,19.3906,19.3822,19.3906,38000.0
2013-06-27 15:25:00,23.21,23.22,23.21,23.22,77500.0,19.3906,19.3989,19.3906,19.3989,77500.0
2013-06-27 15:30:00,23.22,23.22,23.2,23.21,43000.0,19.3989,19.3989,19.3822,19.3906,43000.0
2013-06-27 15:35:00,23.2,23.22,23.2,23.21,49500.0,19.3822,19.3989,19.3822,19.3906,49500.0
2013-06-27 15:40:00,23.21,23.22,23.21,23.21,16500.0,19.3906,19.3989,19.3906,19.3906,16500.0
2013-06-27 15:45:00,23.21,23.22,23.21,23.21,81500.0,19.3906,19.3989,19.3906,19.3906,81500.0
2013-06-27 15:50:00,23.21,23.22,23.21,23.22,49500.0,19.3906,19.3989,19.3906,19.3989,49500.0
2013-06-27 15:55:00,23.22,23.22,23.19,23.19,152000.0,19.3989,19.3989,19.3738,19.3738,152000.0
2013-06-28 09:30:00,23.14,23.15,23.09,23.1,153500.0,19.3321,19.3404,19.2903,19.2987,153500.0
2013-06-28 09:35:00,23.1,23.16,23.1,23.16,28500.0,19.2987,19.3488,19.2987,19.3488,28500.0
2013-06-28 09:40:00,23.15,23.15,23.1,23.11,24000.0,19.3404,19.3404,19.2987,19.307,24000.0
2013-06-28 09:45:00,23.12,23.12,23.07,23.1,74000.0,19.3154,19.3154,19.2736,19.2987,74000.0
2013-06-28 09:50:00,23.1,23.1,23.07,23.1,41500.0,19.2987,19.2987,19.2736,19.2987,41500.0
2013-06-28 09:55:00,23.1,23.12,23.07,23.07,40000.0,19.2987,19.3154,19.2736,19.2736,40000.0
2013-06-28 10:00:00,23.06,23.12,23.06,23.1,17000.0,19.2652,19.3154,19.2652,19.2987,17000.0
2013-06-28 10:05:00,23.09,23.1,23.04,23.1,90000.0,19.2903,19.2987,19.2485,19.2987,90000.0
2013-06-28 10:10:00,23.1,23.11,23.07,23.11,24000.0,19.2987,19.307,19.2736,19.307,24000.0
2013-06-28 10:15:00,23.11,23.14,23.11,23.13,65000.0,19.307,19.3321,19.307,19.3237,65000.0
2013-06-28 10:20:00,23.13,23.14,23.12,23.13,15000.0,19.3237,19.3321,19.3154,19.3237,15000.0
2013-06-28 10:25:00,23.14,23.16,23.14,23.16,40000.0,19.3321,19.3488,19.3321,19.3488,40000.0
2013-06-28 10:30:00,23.16,23.19,23.16,23.17,26000.0,19.3488,19.3738,19.3488,19.3571,26000.0
2013-06-28 10:35:00,23.18,23.22,23.18,23.21,66000.0,19.3655,19.3989,19.3655,19.3906,66000.0
2013-06-28 10:40:00,23.22,23.22,23.2,23.2,31500.0,19.3989,19.3989,19.3822,19.3822,31500.0
2013-06-28 10:45:00,23.2,23.2,23.17,23.17,17000.0,19.3822,19.3822,19.3571,19.3571,17000.0
2013-06-28 10:50:00,23.17,23.2,23.17,23.2,59500.0,19.3571,19.3822,19.3571,19.3822,59500.0
2013-06-28 10:55:00,23.2,23.24,23.2,23.23,927500.0,19.3822,19.4156,19.3822,19.4073,927500.0
2013-06-28 11:00:00,23.23,23.26,23.22,23.25,116000.0,19.4073,19.4323,19.3989,19.424,116000.0
2013-06-28 11:05:00,23.26,23.27,23.25,23.26,52000.0,19.4323,19.4407,19.424,19.4323,52000.0
2013-06-28 11:10:00,23.26,23.27,23.26,23.27,46500.0,19.4323,19.4407,19.4323,19.4407,46500.0
2013-06-28 11:15:00,23.27,23.27,23.25,23.25,32500.0,19.4407,19.4407,19.424,19.424,32500.0
2013-06-28 11:20:00,23.25,23.26,23.24,23.24,34000.0,19.424,19.4323,19.4156,19.4156,34000.0
2013-06-28 11:25:00,23.24,23.24,23.22,23.22,50500.0,19.4156,19.4156,19.3989,19.3989,50500.0
2013-06-28 11:30:00,23.22,23.24,23.22,23.22,68000.0,19.3989,19.4156,19.3989,19.3989,68000.0
2013-06-28 11:35:00,23.21,23.24,23.21,23.23,52500.0,19.3906,19.4156,19.3906,19.4073,52500.0
2013-06-28 11:40:00,23.22,23.22,23.2,23.22,43000.0,19.3989,19.3989,19.3822,19.3989,43000.0
2013-06-28 11:45:00,23.22,23.25,23.22,23.25,60500.0,19.3989,19.424,19.3989,19.424,60500.0
2013-06-28 11:50:00,23.25,23.25,23.22,23.23,29500.0,19.424,19.424,19.3989,19.4073,29500.0
2013-06-28 11:55:00,23.23,23.23,23.22,23.23,50500.0,19.4073,19.4073,19.3989,19.4073,50500.0
2013-06-28 12:00:00,23.22,23.22,23.19,23.19,19500.0,19.3989,19.3989,19.3738,19.3738,19500.0
2013-06-28 12:05:00,23.19,23.19,23.17,23.18,21500.0,19.3738,19.3738,19.3571,19.3655,21500.0
2013-06-28 12:10:00,23.18,23.2,23.16,23.19,26000.0,19.3655,19.3822,19.3488,19.3738,26000.0
2013-06-28 12:15:00,23.18,23.18,23.16,23.16,6500.0,19.3655,19.3655,19.3488,19.3488,6500.0
2013-06-28 12:20:00,23.17,23.18,23.15,23.17,42500.0,19.3571,19.3655,19.3404,19.3571,42500.0
2013-06-28 12:25:00,23.17,23.2,23.17,23.2,29500.0,19.3571,19.3822,19.3571,19.3822,29500.0
2013-06-28 12:30:00,23.2,23.2,23.17,23.18,31000.0,19.3822,19.3822,19.3571,19.3655,31000.0
2013-06-28 12:35:00,23.19,23.2,23.19,23.2,22000.0,19.3738,19.3822,19.3738,19.3822,22000.0
2013-06-28 12:40:00,23.2,23.2,23.18,23.18,9500.0,19.3822,19.3822,19.3655,19.3655,9500.0
2013-06-28 12:45:00,23.18,23.2,23.17,23.2,46000.0,19.3655,19.3822,19.3571,19.3822,46000.0
2013-06-28 12:50:00,23.19,23.21,23.19,23.21,44500.0,19.3738,19.3906,19.3738,19.3906,44500.0
2013-06-28 12:55:00,23.21,23.21,23.18,23.19,10500.0,19.3906,19.3906,19.3655,19.3738,10500.0
2013-06-28 13:00:00,23.18,23.19,23.17,23.19,12500.0,19.3655,19.3738,19.3571,19.3738,12500.0
2013-06-28 13:05:00,23.19,23.2,23.18,23.2,31500.0,19.3738,19.3822,19.3655,19.3822,31500.0
2013-06-28 13:10:00,23.2,23.22,23.2,23.21,31000.0,19.3822,19.3989,19.3822,19.3906,31000.0
2013-06-28 13:15:00,23.21,23.23,23.21,23.21,38000.0,19.3906,19.4073,19.3906,19.3906,38000.0
2013-06-28 13:20:00,23.22,23.23,23.21,23.23,65500.0,19.3989,19.4073,19.3906,19.4073,65500.0
2013-06-28 13:25:00,23.23,23.23,23.21,23.23,51500.0,19.4073,19.4073,19.3906,19.4073,51500.0
2013-06-28 13:30:00,23.22,23.23,23.22,23.23,24500.0,19.3989,19.4073,19.3989,19.4073,24500.0
2013-06-28 13:35:00,23.23,23.24,23.22,23.22,35500.0,19.4073,19.4156,19.3989,19.3989,35500.0
2013-06-28 13:40:00,23.22,23.24,23.21,23.23,47500.0,19.3989,19.4156,19.3906,19.4073,47500.0
2013-06-28 13:45:00,23.23,23.24,23.23,23.23,42500.0,19.4073,19.4156,19.4073,19.4073,42500.0
2013-06-28 13:50:00,23.23,23.26,23.23,23.26,36500.0,19.4073,19.4323,19.4073,19.4323,36500.0
2013-06-28 13:55:00,23.26,23.27,23.25,23.26,47000.0,19.4323,19.4407,19.424,19.4323,47000.0
2013-06-28 14:00:00,23.26,23.27,23.26,23.26,15500.0,19.4323,19.4407,19.4323,19.4323,15500.0
2013-06-28 14:05:00,23.26,23.28,23.26,23.28,33500.0,19.4323,19.449,19.4323,19.449,33500.0
2013-06-28 14:10:00,23.28,23.28,23.26,23.26,82500.0,19.449,19.449,19.4323,19.4323,82500.0
2013-06-28 14:15:00,23.27,23.27,23.26,23.26,67500.0,19.4407,19.4407,19.4323,19.4323,67500.0
2013-06-28 14:20:00,23.26,23.26,23.24,23.25,92000.0,19.4323,19.4323,19.4156,19.424,92000.0
2013-06-28 14:25:00,23.25,23.26,23.25,23.26,39500.0,19.424,19.4323,19.424,19.4323,39500.0
2013-06-28 14:30:00,23.26,23.27,23.26,23.26,49500.0,19.4323,19.4407,19.4323,19.4323,49500.0
2013-06-28 14:35:00,23.26,23.27,23.25,23.26,53000.0,19.4323,19.4407,19.424,19.4323,53000.0
2013-06-28 14:40:00,23.26,23.27,23.24,23.26,91000.0,19.4323,19.4407,19.4156,19.4323,91000.0
2013-06-28 14:45:00,23.27,23.27,23.26,23.26,39000.0,19.4407,19.4407,19.4323,19.4323,39000.0
2013-06-28 14:50:00,23.27,23.27,23.26,23.27,29000.0,19.4407,19.4407,19.4323,19.4407,29000.0
2013-06-28 14:55:00,23.26,23.27,23.24,23.27,46000.0,19.4323,19.4407,19.4156,19.4407,46000.0
2013-06-28 15:00:00,23.26,23.26,23.23,23.23,213000.0,19.4323,19.4323,19.4073,19.4073,213000.0
2013-06-28 15:05:00,23.23,23.24,23.22,23.23,143000.0,19.4073,19.4156,19.3989,19.4073,143000.0
2013-06-28 15:10:00,23.23,23.24,23.22,23.24,198500.0,19.4073,19.4156,19.3989,19.4156,198500.0
2013-06-28 15:15:00,23.24,23.25,23.23,23.25,63500.0,19.4156,19.424,19.4073,19.424,63500.0
2013-06-28 15:20:00,23.24,23.25,23.23,23.25,41500.0,19.4156,19.424,19.4073,19.424,41500.0
2013-06-28 15:25:00,23.25,23.26,23.24,23.26,125000.0,19.424,19.4323,19.4156,19.4323,125000.0
2013-06-28 15:30:00,23.26,23.27,23.25,23.27,50000.0,19.4323,19.4407,19.424,19.4407,50000.0
2013-06-28 15:35:00,23.27,23.27,23.26,23.27,48500.0,19.4407,19.4407,19.4323,19.4407,48500.0
2013-06-28 15:40:00,23.27,23.27,23.24,23.25,202500.0,19.4407,19.4407,19.4156,19.424,202500.0
2013-06-28 15:45:00,23.25,23.26,23.23,23.23,120000.0,19.424,19.4323,19.4073,19.4073,120000.0
2013-06-28 15:50:00,23.23,23.25,23.22,23.22,240000.0,19.4073,19.424,19.3989,19.3989,240000.0
2013-06-28 15:55:00,23.21,23.22,23.12,23.13,336500.0,19.3906,19.3989,19.3154,19.3237,336500.0
2013-07-01 09:30:00,23.31,23.42,23.2,23.31,156000.0,19.4741,19.566,19.3822,19.4741,156000.0
2013-07-01 09:35:00,23.35,23.41,23.35,23.36,19500.0,19.5075,19.5576,19.5075,19.5159,19500.0
2013-07-01 09:40:00,23.36,23.36,23.25,23.29,158500.0,19.5159,19.5159,19.424,19.4574,158500.0
2013-07-01 09:45:00,23.32,23.38,23.25,23.38,40000.0,19.4825,19.5326,19.424,19.5326,40000.0
2013-07-01 09:50:00,23.38,23.4,23.37,23.39,9000.0,19.5326,19.5493,19.5242,19.5409,9000.0
2013-07-01 09:55:00,23.4,23.4,23.34,23.36,149500.0,19.5493,19.5493,19.4992,19.5159,149500.0
2013-07-01 10:00:00,23.39,23.46,23.39,23.45,30500.0,19.5409,19.5994,19.5409,19.5911,30500.0
2013-07-01 10:05:00,23.46,23.49,23.46,23.47,14000.0,19.5994,19.6245,19.5994,19.6078,14000.0
2013-07-01 10:10:00,23.49,23.52,23.46,23.52,39000.0,19.6245,19.6495,19.5994,19.6495,39000.0
2013-07-01 10:15:00,23.48,23.51,23.48,23.48,16500.0,19.6161,19.6412,19.6161,19.6161,16500.0
2013-07-01 10:20:00,23.49,23.5,23.48,23.49,10000.0,19.6245,19.6328,19.6161,19.6245,10000.0
2013-07-01 10:25:00,23.49,23.5,23.46,23.46,21500.0,19.6245,19.6328,19.5994,19.5994,21500.0
2013-07-01 10:30:00,23.46,23.46,23.46,23.46,27500.0,19.5994,19.5994,19.5994,19.5994,27500.0
2013-07-01 10:35:00,23.46,23.46,23.44,23.44,154500.0,19.5994,19.5994,19.5827,19.5827,154500.0
2013-07-01 10:40:00,23.45,23.46,23.44,23.46,73000.0,19.5911,19.5994,19.5827,19.5994,73000.0
2013-07-01 10:45:00,23.45,23.47,23.45,23.47,132500.0,19.5911,19.6078,19.5911,19.6078,132500.0
2013-07-01 10:50:00,23.46,23.47,23.45,23.46,90500.0,19.5994,19.6078,19.5911,19.5994,90500.0
2013-07-01 10:55:00,23.46,23.47,23.43,23.43,159000.0,19.5994,19.6078,19.5743,19.5743,159000.0
2013-07-01 11:00:00,23.44,23.46,23.43,23.45,75000.0,19.5827,19.5994,19.5743,19.5911,75000.0
2013-07-01 11:05:00,23.45,23.49,23.45,23.48,43000.0,19.5911,19.6245,19.5911,19.6161,43000.0
2013-07-01 11:10:00,23.49,23.49,23.46,23.47,23500.0,19.6245,19.6245,19.5994,19.6078,23500.0
2013-07-01 11:15:00,23.47,23.48,23.46,23.48,31500.0,19.6078,19.6161,19.5994,19.6161,31500.0
2013-07-01 11:20:00,23.48,23.48,23.46,23.47,22500.0,19.6161,19.6161,19.5994,19.6078,22500.0
2013-07-01 11:25:00,23.47,23.48,23.47,23.47,30000.0,19.6078,19.6161,19.6078,19.6078,30000.0
2013-07-01 11:30:00,23.47,23.49,23.47,23.48,50000.0,19.6078,19.6245,19.6078,19.6161,50000.0
2013-07-01 11:35:00,23.48,23.48,23.43,23.43,51500.0,19.6161,19.6161,19.5743,19.5743,51500.0
2013-07-01 11:40:00,23.44,23.44,23.43,23.44,28500.0,19.5827,19.5827,19.5743,19.5827,28500.0
2013-07-01 11:45:00,23.44,23.48,23.44,23.48,42000.0,19.5827,19.6161,19.5827,19.6161,42000.0
2013-07-01 11:50:00,23.48,23.5,23.48,23.49,88000.0,19.6161,19.6328,19.6161,19.6245,88000.0
2013-07-01 11:55:00,23.49,23.52,23.49,23.5,414500.0,19.6245,19.6495,19.6245,19.6328,414500.0
2013-07-01 12:00:00,23.51,23.51,23.49,23.51,90500.0,19.6412,19.6412,19.6245,19.6412,90500.0
2013-07-01 12:05:00,23.51,23.51,23.49,23.51,63500.0,19.6412,19.6412,19.6245,19.6412,63500.0
2013-07-01 12:10:00,23.51,23.52,23.5,23.51,66500.0,19.6412,19.6495,19.6328,19.6412,66500.0
2013-07-01 12:15:00,23.5,23.52,23.5,23.5,85500.0,19.6328,19.6495,19.6328,19.6328,85500.0
2013-07-01 12:20:00,23.5,23.51,23.48,23.49,295000.0,19.6328,19.6412,19.6161,19.6245,295000.0
2013-07-01 12:25:00,23.49,23.49,23.47,23.47,54000.0,19.6245,19.6245,19.6078,19.6078,54000.0
2013-07-01 12:30:00,23.47,23.49,23.46,23.49,80000.0,19.6078,19.6245,19.5994,19.6245,80000.0
2013-07-01 12:35:00,23.49,23.5,23.48,23.48,57000.0,19.6245,19.6328,19.6161,19.6161,57000.0
2013-07-01 12:40:00,23.48,23.49,23.48,23.49,93000.0,19.6161,19.6245,19.6161,19.6245,93000.0
2013-07-01 12:45:00,23.49,23.51,23.49,23.5,139500.0,19.6245,19.6412,19.6245,19.6328,139500.0
2013-07-01 12:50:00,23.51,23.51,23.5,23.5,59000.0,19.6412,19.6412,19.6328,19.6328,59000.0
2013-07-01 12:55:00,23.5,23.5,23.49,23.49,47500.0,19.6328,19.6328,19.6245,19.6245,47500.0
2013-07-01 13:00:00,23.5,23.5,23.49,23.5,36000.0,19.6328,19.6328,19.6245,19.6328,36000.0
2013-07-01 13:05:00,23.5,23.5,23.49,23.49,32000.0,19.6328,19.6328,19.6245,19.6245,32000.0
2013-07-01 13:10:00,23.49,23.49,23.48,23.48,35000.0,19.6245,19.6245,19.6161,19.6161,35000.0
2013-07-01 13:15:00,23.48,23.49,23.47,23.48,39500.0,19.6161,19.6245,19.6078,19.6161,39500.0
2013-07-01 13:20:00,23.48,23.49,23.47,23.48,30000.0,19.6161,19.6245,19.6078,19.6161,30000.0
2013-07-01 13:25:00,23.48,23.5,23.48,23.49,66000.0,19.6161,19.6328,19.6161,19.6245,66000.0
2013-07-01 13:30:00,23.49,23.49,23.47,23.48,26000.0,19.6245,19.6245,19.6078,19.6161,26000.0
2013-07-01 13:35:00,23.48,23.49,23.47,23.49,40000.0,19.6161,19.6245,19.6078,19.6245,40000.0
2013-07-01 13:40:00,23.49,23.5,23.46,23.46,32000.0,19.6245,19.6328,19.5994,19.5994,32000.0
2013-07-01 13:45:00,23.46,23.47,23.46,23.46,40000.0,19.5994,19.6078,19.5994,19.5994,40000.0
2013-07-01 13:50:00,23.46,23.46,23.43,23.44,33000.0,19.5994,19.5994,19.5743,19.5827,33000.0
2013-07-01 13:55:00,23.44,23.44,23.41,23.42,46000.0,19.5827,19.5827,19.5576,19.566,46000.0
2013-07-01 14:00:00,23.42,23.44,23.41,23.43,51500.0,19.566,19.5827,19.5576,19.5743,51500.0
2013-07-01 14:05:00,23.43,23.46,23.43,23.44,48000.0,19.5743,19.5994,19.5743,19.5827,48000.0
2013-07-01 14:10:00,23.44,23.45,23.43,23.44,198000.0,19.5827,19.5911,19.5743,19.5827,198000.0
2013-07-01 14:15:00,23.43,23.44,23.42,23.42,39000.0,19.5743,19.5827,19.566,19.566,39000.0
2013-07-01 14:20:00,23.42,23.42,23.4,23.41,90500.0,19.566,19.566,19.5493,19.5576,90500.0
2013-07-01 14:25:00,23.4,23.44,23.4,23.44,38000.0,19.5493,19.5827,19.5493,19.5827,38000.0
2013-07-01 14:30:00,23.44,23.44,23.41,23.42,18500.0,19.5827,19.5827,19.5576,19.566,18500.0
2013-07-01 14:35:00,23.42,23.43,23.4,23.43,105000.0,19.566,19.5743,19.5493,19.5743,105000.0
2013-07-01 14:40:00,23.42,23.45,23.41,23.45,73500.0,19.566,19.5911,19.5576,19.5911,73500.0
2013-07-01 14:45:00,23.45,23.45,23.43,23.43,52500.0,19.5911,19.5911,19.5743,19.5743,52500.0
2013-07-01 14:50:00,23.43,23.44,23.42,23.44,44500.0,19.5743,19.5827,19.566,19.5827,44500.0
2013-07-01 14:55:00,23.44,23.45,23.43,23.43,51000.0,19.5827,19.5911,19.5743,19.5743,51000.0
2013-07-01 15:00:00,23.44,23.46,23.44,23.45,36000.0,19.5827,19.5994,19.5827,19.5911,36000.0
2013-07-01 15:05:00,23.45,23.45,23.44,23.44,15500.0,19.5911,19.5911,19.5827,19.5827,15500.0
2013-07-01 15:10:00,23.44,23.44,23.43,23.43,32000.0,19.5827,19.5827,19.5743,19.5743,32000.0
2013-07-01 15:15:00,23.44,23.44,23.42,23.42,38500.0,19.5827,19.5827,19.566,19.566,38500.0
2013-07-01 15:20:00,23.42,23.43,23.41,23.42,84500.0,19.566,19.5743,19.5576,19.566,84500.0
2013-07-01 15:25:00,23.42,23.43,23.4,23.4,43500.0,19.566,19.5743,19.5493,19.5493,43500.0
2013-07-01 15:30:00,23.4,23.4,23.37,23.38,58500.0,19.5493,19.5493,19.5242,19.5326,58500.0
2013-07-01 15:35:00,23.38,23.39,23.35,23.35,63000.0,19.5326,19.5409,19.5075,19.5075,63000.0
2013-07-01 15:40:00,23.35,23.36,23.34,23.36,32500.0,19.5075,19.5159,19.4992,19.5159,32500.0
2013-07-01 15:45:00,23.36,23.37,23.35,23.36,69000.0,19.5159,19.5242,19.5075,19.5159,69000.0
2013-07-01 15:50:00,23.36,23.39,23.36,23.39,78500.0,19.5159,19.5409,19.5159,19.5409,78500.0
2013-07-01 15:55:00,23.39,23.4,23.37,23.4,140000.0,19.5409,19.5493,19.5242,19.5493,140000.0
2013-07-02 09:30:00,23.4,23.43,23.38,23.42,190000.0,19.5493,19.5743,19.5326,19.566,190000.0
2013-07-02 09:35:00,23.42,23.48,23.42,23.48,65000.0,19.566,19.6161,19.566,19.6161,65000.0
2013-07-02 09:40:00,23.47,23.54,23.46,23.53,87500.0,19.6078,19.6662,19.5994,19.6579,87500.0
2013-07-02 09:45:00,23.52,23.56,23.52,23.54,50500.0,19.6495,19.683,19.6495,19.6662,50500.0
2013-07-02 09:50:00,23.55,23.55,23.53,23.53,37000.0,19.6746,19.6746,19.6579,19.6579,37000.0
2013-07-02 09:55:00,23.53,23.55,23.49,23.49,31500.0,19.6579,19.6746,19.6245,19.6245,31500.0
2013-07-02 10:00:00,23.49,23.51,23.43,23.46,80000.0,19.6245,19.6412,19.5743,19.5994,80000.0
2013-07-02 10:05:00,23.46,23.5,23.46,23.49,55500.0,19.5994,19.6328,19.5994,19.6245,55500.0
2013-07-02 10:10:00,23.49,23.49,23.45,23.48,49000.0,19.6245,19.6245,19.5911,19.6161,49000.0
2013-07-02 10:15:00,23.47,23.47,23.46,23.47,28000.0,19.6078,19.6078,19.5994,19.6078,28000.0
2013-07-02 10:20:00,23.48,23.52,23.48,23.51,63000.0,19.6161,19.6495,19.6161,19.6412,63000.0
2013-07-02 10:25:00,23.51,23.52,23.49,23.49,47000.0,19.6412,19.6495,19.6245,19.6245,47000.0
2013-07-02 10:30:00,23.49,23.49,23.46,23.48,45500.0,19.6245,19.6245,19.5994,19.6161,45500.0
2013-07-02 10:35:00,23.48,23.5,23.48,23.5,42000.0,19.6161,19.6328,19.6161,19.6328,42000.0
2013-07-02 10:40:00,23.5,23.54,23.5,23.54,83000.0,19.6328,19.6662,19.6328,19.6662,83000.0
2013-07-02 10:45:00,23.54,23.54,23.51,23.52,41500.0,19.6662,19.6662,19.6412,19.6495,41500.0
2013-07-02 10:50:00,23.52,23.54,23.51,23.53,60000.0,19.6495,19.6662,19.6412,19.6579,60000.0
2013-07-02 10:55:00,23.54,23.54,23.52,23.53,35500.0,19.6662,19.6662,19.6495,19.6579,35500.0
2013-07-02 11:00:00,23.54,23.54,23.52,23.52,21500.0,19.6662,19.6662,19.6495,19.6495,21500.0
2013-07-02 11:05:00,23.5,23.53,23.5,23.52,51000.0,19.6328,19.6579,19.6328,19.6495,51000.0
2013-07-02 11:10:00,23.52,23.52,23.5,23.52,51500.0,19.6495,19.6495,19.6328,19.6495,51500.0
2013-07-02 11:15:00,23.53,23.54,23.51,23.53,55000.0,19.6579,19.6662,19.6412,19.6579,55000.0
2013-07-02 11:20:00,23.53,23.53,23.51,23.53,21000.0,19.6579,19.6579,19.6412,19.6579,21000.0
2013-07-02 11:25:00,23.53,23.53,23.49,23.52,72000.0,19.6579,19.6579,19.6245,19.6495,72000.0
2013-07-02 11:30:00,23.53,23.53,23.51,23.51,48000.0,19.6579,19.6579,19.6412,19.6412,48000.0
2013-07-02 11:35:00,23.52,23.54,23.52,23.53,45000.0,19.6495,19.6662,19.6495,19.6579,45000.0
2013-07-02 11:40:00,23.53,23.53,23.52,23.53,47000.0,19.6579,19.6579,19.6495,19.6579,47000.0
2013-07-02 11:45:00,23.53,23.56,23.53,23.55,66000.0,19.6579,19.683,19.6579,19.6746,66000.0
2013-07-02 11:50:00,23.54,23.55,23.53,23.54,80500.0,19.6662,19.6746,19.6579,19.6662,80500.0
2013-07-02 11:55:00,23.53,23.54,23.53,23.54,23000.0,19.6579,19.6662,19.6579,19.6662,23000.0
2013-07-02 12:00:00,23.54,23.54,23.53,23.54,50500.0,19.6662,19.6662,19.6579,19.6662,50500.0
2013-07-02 12:05:00,23.54,23.54,23.51,23.51,18000.0,19.6662,19.6662,19.6412,19.6412,18000.0
2013-07-02 12:10:00,23.5,23.51,23.48,23.49,24000.0,19.6328,19.6412,19.6161,19.6245,24000.0
2013-07-02 12:15:00,23.49,23.49,23.48,23.49,32500.0,19.6245,19.6245,19.6161,19.6245,32500.0
2013-07-02 12:20:00,23.48,23.49,23.46,23.47,52500.0,19.6161,19.6245,19.5994,19.6078,52500.0
2013-07-02 12:25:00,23.47,23.47,23.47,23.47,3000.0,19.6078,19.6078,19.6078,19.6078,3000.0
2013-07-02 12:30:00,23.47,23.5,23.47,23.49,20000.0,19.6078,19.6328,19.6078,19.6245,20000.0
2013-07-02 12:35:00,23.48,23.49,23.48,23.48,14000.0,19.6161,19.6245,19.6161,19.6161,14000.0
2013-07-02 12:40:00,23.48,23.48,23.44,23.45,14500.0,19.6161,19.6161,19.5827,19.5911,14500.0
2013-07-02 12:45:00,23.45,23.46,23.43,23.46,25000.0,19.5911,19.5994,19.5743,19.5994,25000.0
2013-07-02 12:50:00,23.46,23.46,23.45,23.45,11500.0,19.5994,19.5994,19.5911,19.5911,11500.0
2013-07-02 12:55:00,23.45,23.47,23.45,23.46,39000.0,19.5911,19.6078,19.5911,19.5994,39000.0
2013-07-02 13:00:00,23.46,23.46,23.44,23.45,18500.0,19.5994,19.5994,19.5827,19.5911,18500.0
2013-07-02 13:05:00,23.44,23.46,23.44,23.46,11000.0,19.5827,19.5994,19.5827,19.5994,11000.0
2013-07-02 13:10:00,23.46,23.46,23.44,23.44,16000.0,19.5994,19.5994,19.5827,19.5827,16000.0
2013-07-02 13:15:00,23.44,23.44,23.43,23.44,14500.0,19.5827,19.5827,19.5743,19.5827,14500.0
2013-07-02 13:20:00,23.44,23.45,23.44,23.44,6500.0,19.5827,19.5911,19.5827,19.5827,6500.0
2013-07-02 13:25:00,23.44,23.44,23.42,23.42,42000.0,19.5827,19.5827,19.566,19.566,42000.0
2013-07-02 13:30:00,23.42,23.43,23.41,23.42,26500.0,19.566,19.5743,19.5576,19.566,26500.0
2013-07-02 13:35:00,23.41,23.41,23.39,23.39,8000.0,19.5576,19.5576,19.5409,19.5409,8000.0
2013-07-02 13:40:00,23.38,23.38,23.37,23.37,8500.0,19.5326,19.5326,19.5242,19.5242,8500.0
2013-07-02 13:45:00,23.37,23.37,23.35,23.37,18000.0,19.5242,19.5242,19.5075,19.5242,18000.0
2013-07-02 13:50:00,23.37,23.38,23.37,23.38,12000.0,19.5242,19.5326,19.5242,19.5326,12000.0
2013-07-02 13:55:00,23.37,23.38,23.37,23.38,8000.0,19.5242,19.5326,19.5242,19.5326,8000.0
2013-07-02 14:00:00,23.37,23.37,23.35,23.36,23500.0,19.5242,19.5242,19.5075,19.5159,23500.0
2013-07-02 14:05:00,23.36,23.36,23.33,23.33,11500.0,19.5159,19.5159,19.4908,19.4908,11500.0
2013-07-02 14:10:00,23.32,23.33,23.31,23.31,15500.0,19.4825,19.4908,19.4741,19.4741,15500.0
2013-07-02 14:15:00,23.31,23.31,23.28,23.29,26500.0,19.4741,19.4741,19.449,19.4574,26500.0
2013-07-02 14:20:00,23.28,23.28,23.27,23.27,12500.0,19.449,19.449,19.4407,19.4407,12500.0
2013-07-02 14:25:00,23.26,23.26,23.25,23.25,20500.0,19.4323,19.4323,19.424,19.424,20500.0
2013-07-02 14:30:00,23.25,23.28,23.25,23.28,10500.0,19.424,19.449,19.424,19.449,10500.0
2013-07-02 14:35:00,23.28,23.28,23.25,23.25,11000.0,19.449,19.449,19.424,19.424,11000.0
2013-07-02 14:40:00,23.25,23.28,23.25,23.27,29000.0,19.424,19.449,19.424,19.4407,29000.0
2013-07-02 14:45:00,23.26,23.28,23.25,23.28,30000.0,19.4323,19.449,19.424,19.449,30000.0
2013-07-02 14:50:00,23.27,23.31,23.27,23.31,23000.0,19.4407,19.4741,19.4407,19.4741,23000.0
2013-07-02 14:55:00,23.31,23.31,23.29,23.29,10500.0,19.4741,19.4741,19.4574,19.4574,10500.0
2013-07-02 15:00:00,23.3,23.3,23.29,23.29,23500.0,19.4657,19.4657,19.4574,19.4574,23500.0
2013-07-02 15:05:00,23.29,23.31,23.28,23.3,28000.0,19.4574,19.4741,19.449,19.4657,28000.0
2013-07-02 15:10:00,23.3,23.33,23.3,23.32,37500.0,19.4657,19.4908,19.4657,19.4825,37500.0
2013-07-02 15:15:00,23.32,23.34,23.32,23.33,33500.0,19.4825,19.4992,19.4825,19.4908,33500.0
2013-07-02 15:20:00,23.34,23.34,23.31,23.31,67000.0,19.4992,19.4992,19.4741,19.4741,67000.0
2013-07-02 15:25:00,23.31,23.31,23.29,23.29,29500.0,19.4741,19.4741,19.4574,19.4574,29500.0
2013-07-02 15:30:00,23.3,23.3,23.28,23.29,44000.0,19.4657,19.4657,19.449,19.4574,44000.0
2013-07-02 15:35:00,23.29,23.31,23.29,23.31,71000.0,19.4574,19.4741,19.4574,19.4741,71000.0
2013-07-02 15:40:00,23.31,23.32,23.3,23.31,52500.0,19.4741,19.4825,19.4657,19.4741,52500.0
2013-07-02 15:45:00,23.32,23.35,23.31,23.33,50500.0,19.4825,19.5075,19.4741,19.4908,50500.0
2013-07-02 15:50:00,23.33,23.35,23.33,23.34,104000.0,19.4908,19.5075,19.4908,19.4992,104000.0
2013-07-02 15:55:00,23.36,23.36,23.34,23.35,75500.0,19.5159,19.5159,19.4992,19.5075,75500.0
2013-07-03 09:30:00,23.27,23.31,23.24,23.26,170500.0,19.4407,19.4741,19.4156,19.4323,170500.0
2013-07-03 09:35:00,23.27,23.29,23.24,23.29,69500.0,19.4407,19.4574,19.4156,19.4574,69500.0
2013-07-03 09:40:00,23.28,23.34,23.28,23.3,77000.0,19.449,19.4992,19.449,19.4657,77000.0
2013-07-03 09:45:00,23.29,23.33,23.29,23.32,82500.0,19.4574,19.4908,19.4574,19.4825,82500.0
2013-07-03 09:50:00,23.33,23.36,23.33,23.35,53000.0,19.4908,19.5159,19.4908,19.5075,53000.0
2013-07-03 09:55:00,23.34,23.35,23.27,23.28,42500.0,19.4992,19.5075,19.4407,19.449,42500.0
2013-07-03 10:00:00,23.27,23.31,23.27,23.28,65500.0,19.4407,19.4741,19.4407,19.449,65500.0
2013-07-03 10:05:00,23.26,23.3,23.25,23.29,30500.0,19.4323,19.4657,19.424,19.4574,30500.0
2013-07-03 10:10:00,23.3,23.31,23.23,23.28,92500.0,19.4657,19.4741,19.4073,19.449,92500.0
2013-07-03 10:15:00,23.29,23.29,23.25,23.26,77000.0,19.4574,19.4574,19.424,19.4323,77000.0
2013-07-03 10:20:00,23.26,23.29,23.26,23.29,41000.0,19.4323,19.4574,19.4323,19.4574,41000.0
2013-07-03 10:25:00,23.29,23.3,23.26,23.3,44000.0,19.4574,19.4657,19.4323,19.4657,44000.0
2013-07-03 10:30:00,23.3,23.31,23.26,23.3,86500.0,19.4657,19.4741,19.4323,19.4657,86500.0
2013-07-03 10:35:00,23.3,23.31,23.25,23.25,103500.0,19.4657,19.4741,19.424,19.424,103500.0
2013-07-03 10:40:00,23.26,23.28,23.25,23.27,64000.0,19.4323,19.449,19.424,19.4407,64000.0
2013-07-03 10:45:00,23.27,23.27,23.24,23.27,11500.0,19.4407,19.4407,19.4156,19.4407,11500.0
2013-07-03 10:50:00,23.27,23.29,23.26,23.26,40000.0,19.4407,19.4574,19.4323,19.4323,40000.0
2013-07-03 10:55:00,23.27,23.27,23.25,23.25,35500.0,19.4407,19.4407,19.424,19.424,35500.0
2013-07-03 11:00:00,23.25,23.29,23.25,23.28,57500.0,19.424,19.4574,19.424,19.449,57500.0
2013-07-03 11:05:00,23.28,23.28,23.26,23.27,27000.0,19.449,19.449,19.4323,19.4407,27000.0
2013-07-03 11:10:00,23.27,23.3,23.27,23.3,22000.0,19.4407,19.4657,19.4407,19.4657,22000.0
2013-07-03 11:15:00,23.3,23.32,23.29,23.31,45000.0,19.4657,19.4825,19.4574,19.4741,45000.0
2013-07-03 11:20:00,23.31,23.32,23.29,23.3,41000.0,19.4741,19.4825,19.4574,19.4657,41000.0
2013-07-03 11:25:00,23.3,23.3,23.29,23.29,34500.0,19.4657,19.4657,19.4574,19.4574,34500.0
2013-07-03 11:30:00,23.3,23.32,23.3,23.32,431000.0,19.4657,19.4825,19.4657,19.4825,431000.0
2013-07-03 11:35:00,23.32,23.32,23.29,23.31,39000.0,19.4825,19.4825,19.4574,19.4741,39000.0
2013-07-03 11:40:00,23.31,23.31,23.29,23.31,28000.0,19.4741,19.4741,19.4574,19.4741,28000.0
2013-07-03 11:45:00,23.31,23.31,23.28,23.3,156500.0,19.4741,19.4741,19.449,19.4657,156500.0
2013-07-03 11:50:00,23.3,23.34,23.3,23.33,72500.0,19.4657,19.4992,19.4657,19.4908,72500.0
2013-07-03 11:55:00,23.34,23.38,23.34,23.38,50500.0,19.4992,19.5326,19.4992,19.5326,50500.0
2013-07-03 12:00:00,23.38,23.39,23.37,23.38,30500.0,19.5326,19.5409,19.5242,19.5326,30500.0
2013-07-03 12:05:00,23.39,23.4,23.38,23.39,19000.0,19.5409,19.5493,19.5326,19.5409,19000.0
2013-07-03 12:10:00,23.4,23.4,23.38,23.38,30000.0,19.5493,19.5493,19.5326,19.5326,30000.0
2013-07-03 12:15:00,23.38,23.42,23.38,23.42,69500.0,19.5326,19.566,19.5326,19.566,69500.0
2013-07-03 12:20:00,23.42,23.43,23.41,23.41,20000.0,19.566,19.5743,19.5576,19.5576,20000.0
2013-07-03 12:25:00,23.4,23.41,23.4,23.41,34500.0,19.5493,19.5576,19.5493,19.5576,34500.0
2013-07-03 12:30:00,23.41,23.42,23.4,23.4,87000.0,19.5576,19.566,19.5493,19.5493,87000.0
2013-07-03 12:35:00,23.39,23.39,23.38,23.38,10500.0,19.5409,19.5409,19.5326,19.5326,10500.0
2013-07-03 12:40:00,23.37,23.38,23.36,23.36,18500.0,19.5242,19.5326,19.5159,19.5159,18500.0
2013-07-03 12:45:00,23.36,23.37,23.35,23.37,29000.0,19.5159,19.5242,19.5075,19.5242,29000.0
2013-07-03 12:50:00,23.37,23.37,23.35,23.36,72500.0,19.5242,19.5242,19.5075,19.5159,72500.0
2013-07-03 12:55:00,23.36,23.38,23.36,23.37,121000.0,19.5159,19.5326,19.5159,19.5242,121000.0
2013-07-05 09:30:00,23.59,23.6,23.5,23.5,367000.0,19.708,19.7164,19.6328,19.6328,367000.0
2013-07-05 09:35:00,23.5,23.51,23.47,23.47,114000.0,19.6328,19.6412,19.6078,19.6078,114000.0
2013-07-05 09:40:00,23.47,23.47,23.44,23.47,85000.0,19.6078,19.6078,19.5827,19.6078,85000.0
2013-07-05 09:45:00,23.47,23.52,23.46,23.51,56000.0,19.6078,19.6495,19.5994,19.6412,56000.0
2013-07-05 09:50:00,23.52,23.53,23.48,23.5,42500.0,19.6495,19.6579,19.6161,19.6328,42500.0
2013-07-05 09:55:00,23.49,23.5,23.47,23.48,16500.0,19.6245,19.6328,19.6078,19.6161,16500.0
2013-07-05 10:00:00,23.47,23.48,23.44,23.45,50500.0,19.6078,19.6161,19.5827,19.5911,50500.0
2013-07-05 10:05:00,23.45,23.49,23.43,23.46,46500.0,19.5911,19.6245,19.5743,19.5994,46500.0
2013-07-05 10:10:00,23.45,23.45,23.41,23.43,90000.0,19.5911,19.5911,19.5576,19.5743,90000.0
2013-07-05 10:15:00,23.42,23.43,23.37,23.4,26500.0,19.566,19.5743,19.5242,19.5493,26500.0
2013-07-05 10:20:00,23.4,23.4,23.34,23.35,49000.0,19.5493,19.5493,19.4992,19.5075,49000.0
2013-07-05 10:25:00,23.34,23.37,23.33,23.37,29500.0,19.4992,19.5242,19.4908,19.5242,29500.0
2013-07-05 10:30:00,23.37,23.43,23.36,23.43,56500.0,19.5242,19.5743,19.5159,19.5743,56500.0
2013-07-05 10:35:00,23.42,23.43,23.36,23.37,49500.0,19.566,19.5743,19.5159,19.5242,49500.0
2013-07-05 10:40:00,23.38,23.43,23.38,23.42,88000.0,19.5326,19.5743,19.5326,19.566,88000.0
2013-07-05 10:45:00,23.4,23.43,23.4,23.42,82000.0,19.5493,19.5743,19.5493,19.566,82000.0
2013-07-05 10:50:00,23.42,23.43,23.41,23.43,44500.0,19.566,19.5743,19.5576,19.5743,44500.0
2013-07-05 10:55:00,23.43,23.46,23.43,23.46,64000.0,19.5743,19.5994,19.5743,19.5994,64000.0
2013-07-05 11:00:00,23.45,23.48,23.45,23.48,47500.0,19.5911,19.6161,19.5911,19.6161,47500.0
2013-07-05 11:05:00,23.47,23.48,23.45,23.47,76000.0,19.6078,19.6161,19.5911,19.6078,76000.0
2013-07-05 11:10:00,23.47,23.48,23.46,23.46,70500.0,19.6078,19.6161,19.5994,19.5994,70500.0
2013-07-05 11:15:00,23.45,23.46,23.43,23.46,52500.0,19.5911,19.5994,19.5743,19.5994,52500.0
2013-07-05 11:20:00,23.47,23.47,23.45,23.45,30000.0,19.6078,19.6078,19.5911,19.5911,30000.0
2013-07-05 11:25:00,23.46,23.46,23.43,23.43,23500.0,19.5994,19.5994,19.5743,19.5743,23500.0
2013-07-05 11:30:00,23.43,23.43,23.4,23.4,16500.0,19.5743,19.5743,19.5493,19.5493,16500.0
2013-07-05 11:35:00,23.39,23.43,23.39,23.43,23500.0,19.5409,19.5743,19.5409,19.5743,23500.0
2013-07-05 11:40:00,23.43,23.43,23.42,23.42,51000.0,19.5743,19.5743,19.566,19.566,51000.0
2013-07-05 11:45:00,23.43,23.43,23.41,23.43,20500.0,19.5743,19.5743,19.5576,19.5743,20500.0
2013-07-05 11:50:00,23.43,23.44,23.43,23.43,35000.0,19.5743,19.5827,19.5743,19.5743,35000.0
2013-07-05 11:55:00,23.43,23.49,23.43,23.49,89000.0,19.5743,19.6245,19.5743,19.6245,89000.0
2013-07-05 12:00:00,23.49,23.51,23.49,23.51,31500.0,19.6245,19.6412,19.6245,19.6412,31500.0
2013-07-05 12:05:00,23.51,23.51,23.49,23.5,28500.0,19.6412,19.6412,19.6245,19.6328,28500.0
2013-07-05 12:10:00,23.49,23.5,23.49,23.5,91000.0,19.6245,19.6328,19.6245,19.6328,91000.0
2013-07-05 12:15:00,23.49,23.52,23.48,23.51,47000.0,19.6245,19.6495,19.6161,19.6412,47000.0
2013-07-05 12:20:00,23.51,23.51,23.49,23.49,33000.0,19.6412,19.6412,19.6245,19.6245,33000.0
2013-07-05 12:25:00,23.5,23.5,23.48,23.48,85000.0,19.6328,19.6328,19.6161,19.6161,85000.0
2013-07-05 12:30:00,23.49,23.51,23.49,23.51,34500.0,19.6245,19.6412,19.6245,19.6412,34500.0
2013-07-05 12:35:00,23.51,23.52,23.49,23.49,50500.0,19.6412,19.6495,19.6245,19.6245,50500.0
2013-07-05 12:40:00,23.49,23.5,23.48,23.5,41000.0,19.6245,19.6328,19.6161,19.6328,41000.0
2013-07-05 12:45:00,23.49,23.51,23.49,23.51,47500.0,19.6245,19.6412,19.6245,19.6412,47500.0
2013-07-05 12:50:00,23.51,23.52,23.5,23.51,36500.0,19.6412,19.6495,19.6328,19.6412,36500.0
2013-07-05 12:55:00,23.5,23.51,23.5,23.51,7000.0,19.6328,19.6412,19.6328,19.6412,7000.0
2013-07-05 13:00:00,23.52,23.52,23.49,23.49,9500.0,19.6495,19.6495,19.6245,19.6245,9500.0
2013-07-05 13:05:00,23.49,23.52,23.49,23.51,43500.0,19.6245,19.6495,19.6245,19.6412,43500.0
2013-07-05 13:10:00,23.51,23.54,23.51,23.54,94000.0,19.6412,19.6662,19.6412,19.6662,94000.0
2013-07-05 13:15:00,23.53,23.53,23.51,23.52,15500.0,19.6579,19.6579,19.6412,19.6495,15500.0
2013-07-05 13:20:00,23.51,23.52,23.5,23.52,37500.0,19.6412,19.6495,19.6328,19.6495,37500.0
2013-07-05 13:25:00,23.52,23.52,23.51,23.52,64000.0,19.6495,19.6495,19.6412,19.6495,64000.0
2013-07-05 13:30:00,23.52,23.53,23.52,23.53,49500.0,19.6495,19.6579,19.6495,19.6579,49500.0
2013-07-05 13:35:00,23.53,23.53,23.51,23.52,27000.0,19.6579,19.6579,19.6412,19.6495,27000.0
2013-07-05 13:40:00,23.52,23.53,23.51,23.52,50500.0,19.6495,19.6579,19.6412,19.6495,50500.0
2013-07-05 13:45:00,23.53,23.53,23.52,23.53,25000.0,19.6579,19.6579,19.6495,19.6579,25000.0
2013-07-05 13:50:00,23.53,23.54,23.52,23.53,45000.0,19.6579,19.6662,19.6495,19.6579,45000.0
2013-07-05 13:55:00,23.53,23.54,23.53,23.54,42500.0,19.6579,19.6662,19.6579,19.6662,42500.0
2013-07-05 14:00:00,23.54,23.54,23.53,23.54,57000.0,19.6662,19.6662,19.6579,19.6662,57000.0
2013-07-05 14:05:00,23.54,23.55,23.53,23.55,57500.0,19.6662,19.6746,19.6579,19.6746,57500.0
2013-07-05 14:10:00,23.55,23.58,23.55,23.58,106500.0,19.6746,19.6997,19.6746,19.6997,106500.0
2013-07-05 14:15:00,23.58,23.58,23.55,23.55,23000.0,19.6997,19.6997,19.6746,19.6746,23000.0
2013-07-05 14:20:00,23.55,23.58,23.55,23.57,46000.0,19.6746,19.6997,19.6746,19.6913,46000.0
2013-07-05 14:25:00,23.57,23.58,23.57,23.57,18500.0,19.6913,19.6997,19.6913,19.6913,18500.0
2013-07-05 14:30:00,23.58,23.59,23.57,23.59,32500.0,19.6997,19.708,19.6913,19.708,32500.0
2013-07-05 14:35:00,23.59,23.6,23.58,23.6,26500.0,19.708,19.7164,19.6997,19.7164,26500.0
2013-07-05 14:40:00,23.61,23.61,23.59,23.6,43000.0,19.7247,19.7247,19.708,19.7164,43000.0
2013-07-05 14:45:00,23.59,23.59,23.55,23.57,45000.0,19.708,19.708,19.6746,19.6913,45000.0
2013-07-05 14:50:00,23.58,23.6,23.58,23.59,37000.0,19.6997,19.7164,19.6997,19.708,37000.0
2013-07-05 14:55:00,23.59,23.6,23.57,23.58,147500.0,19.708,19.7164,19.6913,19.6997,147500.0
2013-07-05 15:00:00,23.57,23.58,23.57,23.58,44500.0,19.6913,19.6997,19.6913,19.6997,44500.0
2013-07-05 15:05:00,23.58,23.58,23.56,23.57,30000.0,19.6997,19.6997,19.683,19.6913,30000.0
2013-07-05 15:10:00,23.58,23.58,23.56,23.56,40000.0,19.6997,19.6997,19.683,19.683,40000.0
2013-07-05 15:15:00,23.57,23.57,23.56,23.56,15500.0,19.6913,19.6913,19.683,19.683,15500.0
2013-07-05 15:20:00,23.55,23.55,23.53,23.53,77000.0,19.6746,19.6746,19.6579,19.6579,77000.0
2013-07-05 15:25:00,23.54,23.54,23.52,23.53,84000.0,19.6662,19.6662,19.6495,19.6579,84000.0
2013-07-05 15:30:00,23.54,23.56,23.53,23.56,38000.0,19.6662,19.683,19.6579,19.683,38000.0
2013-07-05 15:35:00,23.57,23.57,23.56,23.57,52000.0,19.6913,19.6913,19.683,19.6913,52000.0
2013-07-05 15:40:00,23.58,23.59,23.58,23.59,74500.0,19.6997,19.708,19.6997,19.708,74500.0
2013-07-05 15:45:00,23.59,23.6,23.57,23.6,28500.0,19.708,19.7164,19.6913,19.7164,28500.0
2013-07-05 15:50:00,23.6,23.63,23.6,23.63,72500.0,19.7164,19.7414,19.7164,19.7414,72500.0
2013-07-05 15:55:00,23.63,23.67,23.63,23.67,221000.0,19.7414,19.7749,19.7414,19.7749,221000.0
2013-07-08 09:30:00,23.75,23.78,23.74,23.76,191000.0,19.8417,19.8668,19.8333,19.85,191000.0
2013-07-08 09:35:00,23.75,23.77,23.75,23.75,23000.0,19.8417,19.8584,19.8417,19.8417,23000.0
2013-07-08 09:40:00,23.74,23.75,23.72,23.73,27000.0,19.8333,19.8417,19.8166,19.825,27000.0
2013-07-08 09:45:00,23.74,23.78,23.74,23.78,38500.0,19.8333,19.8668,19.8333,19.8668,38500.0
2013-07-08 09:50:00,23.78,23.79,23.77,23.77,82500.0,19.8668,19.8751,19.8584,19.8584,82500.0
2013-07-08 09:55:00,23.76,23.79,23.76,23.78,40000.0,19.85,19.8751,19.85,19.8668,40000.0
2013-07-08 10:00:00,23.78,23.83,23.78,23.82,65000.0,19.8668,19.9085,19.8668,19.9002,65000.0
2013-07-08 10:05:00,23.82,23.82,23.78,23.79,73500.0,19.9002,19.9002,19.8668,19.8751,73500.0
2013-07-08 10:10:00,23.79,23.8,23.77,23.77,69000.0,19.8751,19.8835,19.8584,19.8584,69000.0
2013-07-08 10:15:00,23.77,23.79,23.76,23.79,80500.0,19.8584,19.8751,19.85,19.8751,80500.0
2013-07-08 10:20:00,23.79,23.8,23.75,23.76,43000.0,19.8751,19.8835,19.8417,19.85,43000.0
2013-07-08 10:25:00,23.76,23.78,23.75,23.76,32000.0,19.85,19.8668,19.8417,19.85,32000.0
2013-07-08 10:30:00,23.76,23.78,23.76,23.77,31500.0,19.85,19.8668,19.85,19.8584,31500.0
2013-07-08 10:35:00,23.77,23.77,23.76,23.77,49500.0,19.8584,19.8584,19.85,19.8584,49500.0
2013-07-08 10:40:00,23.77,23.81,23.77,23.78,50000.0,19.8584,19.8918,19.8584,19.8668,50000.0
2013-07-08 10:45:00,23.79,23.79,23.78,23.78,12000.0,19.8751,19.8751,19.8668,19.8668,12000.0
2013-07-08 10:50:00,23.78,23.78,23.76,23.76,8000.0,19.8668,19.8668,19.85,19.85,8000.0
2013-07-08 10:55:00,23.76,23.76,23.74,23.76,20000.0,19.85,19.85,19.8333,19.85,20000.0
2013-07-08 11:00:00,23.76,23.78,23.76,23.78,23000.0,19.85,19.8668,19.85,19.8668,23000.0
2013-07-08 11:05:00,23.78,23.79,23.78,23.78,9500.0,19.8668,19.8751,19.8668,19.8668,9500.0
2013-07-08 11:10:00,23.78,23.79,23.76,23.76,14500.0,19.8668,19.8751,19.85,19.85,14500.0
2013-07-08 11:15:00,23.78,23.78,23.76,23.77,27000.0,19.8668,19.8668,19.85,19.8584,27000.0
2013-07-08 11:20:00,23.77,23.78,23.75,23.76,24000.0,19.8584,19.8668,19.8417,19.85,24000.0
2013-07-08 11:25:00,23.76,23.76,23.75,23.76,37500.0,19.85,19.85,19.8417,19.85,37500.0
2013-07-08 11:30:00,23.76,23.76,23.74,23.74,11500.0,19.85,19.85,19.8333,19.8333,11500.0
2013-07-08 11:35:00,23.75,23.75,23.75,23.75,18500.0,19.8417,19.8417,19.8417,19.8417,18500.0
2013-07-08 11:40:00,23.75,23.75,23.74,23.75,25500.0,19.8417,19.8417,19.8333,19.8417,25500.0
2013-07-08 11:45:00,23.75,23.75,23.74,23.75,13000.0,19.8417,19.8417,19.8333,19.8417,13000.0
2013-07-08 11:50:00,23.74,23.74,23.73,23.74,12500.0,19.8333,19.8333,19.825,19.8333,12500.0
2013-07-08 11:55:00,23.73,23.73,23.71,23.72,24500.0,19.825,19.825,19.8083,19.8166,24500.0
2013-07-08 12:00:00,23.72,23.74,23.72,23.74,11000.0,19.8166,19.8333,19.8166,19.8333,11000.0
2013-07-08 12:05:00,23.73,23.73,23.68,23.7,41000.0,19.825,19.825,19.7832,19.7999,41000.0
2013-07-08 12:10:00,23.7,23.71,23.7,23.71,45500.0,19.7999,19.8083,19.7999,19.8083,45500.0
2013-07-08 12:15:00,23.71,23.72,23.71,23.72,18500.0,19.8083,19.8166,19.8083,19.8166,18500.0
2013-07-08 12:20:00,23.73,23.73,23.72,23.72,15000.0,19.825,19.825,19.8166,19.8166,15000.0
2013-07-08 12:25:00,23.73,23.74,23.71,23.71,32000.0,19.825,19.8333,19.8083,19.8083,32000.0
2013-07-08 12:30:00,23.71,23.75,23.71,23.74,47000.0,19.8083,19.8417,19.8083,19.8333,47000.0
2013-07-08 12:35:00,23.74,23.78,23.74,23.77,43500.0,19.8333,19.8668,19.8333,19.8584,43500.0
2013-07-08 12:40:00,23.77,23.77,23.76,23.77,21000.0,19.8584,19.8584,19.85,19.8584,21000.0
2013-07-08 12:45:00,23.77,23.77,23.75,23.77,33000.0,19.8584,19.8584,19.8417,19.8584,33000.0
2013-07-08 12:50:00,23.76,23.77,23.75,23.77,11000.0,19.85,19.8584,19.8417,19.8584,11000.0
2013-07-08 12:55:00,23.77,23.77,23.74,23.74,9500.0,19.8584,19.8584,19.8333,19.8333,9500.0
2013-07-08 13:00:00,23.75,23.76,23.75,23.76,43500.0,19.8417,19.85,19.8417,19.85,43500.0
2013-07-08 13:05:00,23.75,23.76,23.75,23.76,26500.0,19.8417,19.85,19.8417,19.85,26500.0
2013-07-08 13:10:00,23.76,23.76,23.76,23.76,24500.0,19.85,19.85,19.85,19.85,24500.0
2013-07-08 13:15:00,23.75,23.75,23.72,23.73,24000.0,19.8417,19.8417,19.8166,19.825,24000.0
2013-07-08 13:20:00,23.73,23.74,23.71,23.71,16000.0,19.825,19.8333,19.8083,19.8083,16000.0
2013-07-08 13:25:00,23.71,23.72,23.71,23.71,14500.0,19.8083,19.8166,19.8083,19.8083,14500.0
2013-07-08 13:30:00,23.71,23.73,23.71,23.73,27500.0,19.8083,19.825,19.8083,19.825,27500.0
2013-07-08 13:35:00,23.73,23.74,23.72,23.73,34000.0,19.825,19.8333,19.8166,19.825,34000.0
2013-07-08 13:40:00,23.73,23.75,23.72,23.75,36500.0,19.825,19.8417,19.8166,19.8417,36500.0
2013-07-08 13:45:00,23.75,23.77,23.74,23.76,157000.0,19.8417,19.8584,19.8333,19.85,157000.0
2013-07-08 13:50:00,23.76,23.76,23.74,23.75,19500.0,19.85,19.85,19.8333,19.8417,19500.0
2013-07-08 13:55:00,23.75,23.76,23.75,23.75,27000.0,19.8417,19.85,19.8417,19.8417,27000.0
2013-07-08 14:00:00,23.76,23.76,23.75,23.76,29500.0,19.85,19.85,19.8417,19.85,29500.0
2013-07-08 14:05:00,23.76,23.76,23.74,23.74,18000.0,19.85,19.85,19.8333,19.8333,18000.0
2013-07-08 14:10:00,23.74,23.74,23.73,23.73,33000.0,19.8333,19.8333,19.825,19.825,33000.0
2013-07-08 14:15:00,23.74,23.74,23.74,23.74,9000.0,19.8333,19.8333,19.8333,19.8333,9000.0
2013-07-08 14:20:00,23.74,23.74,23.73,23.74,5500.0,19.8333,19.8333,19.825,19.8333,5500.0
2013-07-08 14:25:00,23.74,23.74,23.73,23.73,6000.0,19.8333,19.8333,19.825,19.825,6000.0
2013-07-08 14:30:00,23.73,23.74,23.73,23.74,15500.0,19.825,19.8333,19.825,19.8333,15500.0
2013-07-08 14:35:00,23.73,23.74,23.73,23.74,39500.0,19.825,19.8333,19.825,19.8333,39500.0
2013-07-08 14:40:00,23.74,23.75,23.74,23.75,14500.0,19.8333,19.8417,19.8333,19.8417,14500.0
2013-07-08 14:45:00,23.74,23.75,23.74,23.74,29000.0,19.8333,19.8417,19.8333,19.8333,29000.0
2013-07-08 14:50:00,23.74,23.76,23.74,23.76,18500.0,19.8333,19.85,19.8333,19.85,18500.0
2013-07-08 14:55:00,23.76,23.76,23.75,23.75,21500.0,19.85,19.85,19.8417,19.8417,21500.0
2013-07-08 15:00:00,23.75,23.75,23.73,23.74,25000.0,19.8417,19.8417,19.825,19.8333,25000.0
2013-07-08 15:05:00,23.74,23.74,23.73,23.73,21500.0,19.8333,19.8333,19.825,19.825,21500.0
2013-07-08 15:10:00,23.74,23.74,23.73,23.73,41500.0,19.8333,19.8333,19.825,19.825,41500.0
2013-07-08 15:15:00,23.73,23.73,23.73,23.73,107500.0,19.825,19.825,19.825,19.825,107500.0
2013-07-08 15:20:00,23.73,23.73,23.71,23.71,136000.0,19.825,19.825,19.8083,19.8083,136000.0
2013-07-08 15:25:00,23.71,23.72,23.71,23.71,170500.0,19.8083,19.8166,19.8083,19.8083,170500.0
2013-07-08 15:30:00,23.71,23.72,23.7,23.72,75000.0,19.8083,19.8166,19.7999,19.8166,75000.0
2013-07-08 15:35:00,23.73,23.73,23.71,23.71,24000.0,19.825,19.825,19.8083,19.8083,24000.0
2013-07-08 15:40:00,23.71,23.72,23.71,23.71,17000.0,19.8083,19.8166,19.8083,19.8083,17000.0
2013-07-08 15:45:00,23.71,23.72,23.71,23.72,53500.0,19.8083,19.8166,19.8083,19.8166,53500.0
2013-07-08 15:50:00,23.72,23.73,23.7,23.7,76500.0,19.8166,19.825,19.7999,19.7999,76500.0
2013-07-08 15:55:00,23.7,23.72,23.7,23.71,111000.0,19.7999,19.8166,19.7999,19.8083,111000.0
2013-07-09 09:30:00,23.84,23.87,23.84,23.85,122000.0,19.9169,19.9419,19.9169,19.9252,122000.0
2013-07-09 09:35:00,23.85,23.86,23.84,23.85,36500.0,19.9252,19.9336,19.9169,19.9252,36500.0
2013-07-09 09:40:00,23.84,23.85,23.82,23.83,36500.0,19.9169,19.9252,19.9002,19.9085,36500.0
2013-07-09 09:45:00,23.84,23.84,23.82,23.83,20500.0,19.9169,19.9169,19.9002,19.9085,20500.0
2013-07-09 09:50:00,23.84,23.84,23.83,23.83,23000.0,19.9169,19.9169,19.9085,19.9085,23000.0
2013-07-09 09:55:00,23.83,23.83,23.81,23.82,17500.0,19.9085,19.9085,19.8918,19.9002,17500.0
2013-07-09 10:00:00,23.81,23.81,23.77,23.79,36500.0,19.8918,19.8918,19.8584,19.8751,36500.0
2013-07-09 10:05:00,23.77,23.78,23.76,23.78,80000.0,19.8584,19.8668,19.85,19.8668,80000.0
2013-07-09 10:10:00,23.78,23.81,23.78,23.81,29000.0,19.8668,19.8918,19.8668,19.8918,29000.0
2013-07-09 10:15:00,23.81,23.81,23.78,23.79,36000.0,19.8918,19.8918,19.8668,19.8751,36000.0
2013-07-09 10:20:00,23.79,23.82,23.79,23.82,24000.0,19.8751,19.9002,19.8751,19.9002,24000.0
2013-07-09 10:25:00,23.81,23.81,23.77,23.78,50500.0,19.8918,19.8918,19.8584,19.8668,50500.0
2013-07-09 10:30:00,23.78,23.81,23.77,23.8,57000.0,19.8668,19.8918,19.8584,19.8835,57000.0
2013-07-09 10:35:00,23.8,23.84,23.78,23.82,170000.0,19.8835,19.9169,19.8668,19.9002,170000.0
2013-07-09 10:40:00,23.82,23.83,23.8,23.83,38000.0,19.9002,19.9085,19.8835,19.9085,38000.0
2013-07-09 10:45:00,23.83,23.85,23.82,23.85,58500.0,19.9085,19.9252,19.9002,19.9252,58500.0
2013-07-09 10:50:00,23.86,23.87,23.84,23.86,91000.0,19.9336,19.9419,19.9169,19.9336,91000.0
2013-07-09 10:55:00,23.86,23.87,23.85,23.86,24000.0,19.9336,19.9419,19.9252,19.9336,24000.0
2013-07-09 11:00:00,23.86,23.88,23.86,23.88,34000.0,19.9336,19.9503,19.9336,19.9503,34000.0
2013-07-09 11:05:00,23.88,23.92,23.88,23.92,162500.0,19.9503,19.9837,19.9503,19.9837,162500.0
2013-07-09 11:10:00,23.92,23.93,23.91,23.93,47500.0,19.9837,19.9921,19.9754,19.9921,47500.0
2013-07-09 11:15:00,23.93,23.93,23.92,23.93,6000.0,19.9921,19.9921,19.9837,19.9921,6000.0
2013-07-09 11:20:00,23.93,23.94,23.92,23.92,20500.0,19.9921,20.0004,19.9837,19.9837,20500.0
2013-07-09 11:25:00,23.92,23.93,23.92,23.93,36500.0,19.9837,19.9921,19.9837,19.9921,36500.0
2013-07-09 11:30:00,23.93,23.94,23.93,23.94,36500.0,19.9921,20.0004,19.9921,20.0004,36500.0
2013-07-09 11:35:00,23.94,23.94,23.93,23.94,23000.0,20.0004,20.0004,19.9921,20.0004,23000.0
2013-07-09 11:40:00,23.93,23.94,23.93,23.94,14500.0,19.9921,20.0004,19.9921,20.0004,14500.0
2013-07-09 11:45:00,23.94,23.95,23.94,23.94,81000.0,20.0004,20.0088,20.0004,20.0004,81000.0
2013-07-09 11:50:00,23.94,23.94,23.92,23.92,25500.0,20.0004,20.0004,19.9837,19.9837,25500.0
2013-07-09 11:55:00,23.92,23.93,23.91,23.92,30500.0,19.9837,19.9921,19.9754,19.9837,30500.0
2013-07-09 12:00:00,23.92,23.92,23.91,23.92,33500.0,19.9837,19.9837,19.9754,19.9837,33500.0
2013-07-09 12:05:00,23.92,23.92,23.91,23.91,14500.0,19.9837,19.9837,19.9754,19.9754,14500.0
2013-07-09 12:10:00,23.92,23.93,23.91,23.93,17000.0,19.9837,19.9921,19.9754,19.9921,17000.0
2013-07-09 12:15:00,23.93,23.93,23.92,23.92,24000.0,19.9921,19.9921,19.9837,19.9837,24000.0
2013-07-09 12:20:00,23.93,23.94,23.93,23.94,30000.0,19.9921,20.0004,19.9921,20.0004,30000.0
2013-07-09 12:25:00,23.93,23.95,23.93,23.94,53500.0,19.9921,20.0088,19.9921,20.0004,53500.0
2013-07-09 12:30:00,23.94,23.95,23.93,23.95,17000.0,20.0004,20.0088,19.9921,20.0088,17000.0
2013-07-09 12:35:00,23.95,23.97,23.95,23.97,53500.0,20.0088,20.0255,20.0088,20.0255,53500.0
2013-07-09 12:40:00,23.97,23.98,23.97,23.98,33500.0,20.0255,20.0338,20.0255,20.0338,33500.0
2013-07-09 12:45:00,23.98,23.98,23.96,23.97,35500.0,20.0338,20.0338,20.0171,20.0255,35500.0
2013-07-09 12:50:00,23.96,23.98,23.96,23.98,44000.0,20.0171,20.0338,20.0171,20.0338,44000.0
2013-07-09 12:55:00,23.97,23.98,23.97,23.97,22500.0,20.0255,20.0338,20.0255,20.0255,22500.0
2013-07-09 13:00:00,23.98,23.98,23.97,23.97,15000.0,20.0338,20.0338,20.0255,20.0255,15000.0
2013-07-09 13:05:00,23.97,23.98,23.97,23.98,26500.0,20.0255,20.0338,20.0255,20.0338,26500.0
2013-07-09 13:10:00,23.98,23.98,23.98,23.98,21500.0,20.0338,20.0338,20.0338,20.0338,21500.0
2013-07-09 13:15:00,23.98,23.98,23.97,23.98,36000.0,20.0338,20.0338,20.0255,20.0338,36000.0
2013-07-09 13:20:00,23.97,23.98,23.97,23.97,32500.0,20.0255,20.0338,20.0255,20.0255,32500.0
2013-07-09 13:25:00,23.97,23.97,23.96,23.96,14000.0,20.0255,20.0255,20.0171,20.0171,14000.0
2013-07-09 13:30:00,23.96,23.96,23.95,23.96,24000.0,20.0171,20.0171,20.0088,20.0171,24000.0
2013-07-09 13:35:00,23.96,23.97,23.96,23.96,100500.0,20.0171,20.0255,20.0171,20.0171,100500.0
2013-07-09 13:40:00,23.96,23.97,23.96,23.97,41000.0,20.0171,20.0255,20.0171,20.0255,41000.0
2013-07-09 13:45:00,23.97,23.99,23.97,23.98,67500.0,20.0255,20.0422,20.0255,20.0338,67500.0
2013-07-09 13:50:00,23.98,23.99,23.98,23.99,20500.0,20.0338,20.0422,20.0338,20.0422,20500.0
2013-07-09 13:55:00,23.99,23.99,23.98,23.99,19000.0,20.0422,20.0422,20.0338,20.0422,19000.0
2013-07-09 14:00:00,23.98,24.0,23.98,23.98,41000.0,20.0338,20.0505,20.0338,20.0338,41000.0
2013-07-09 14:05:00,23.99,23.99,23.99,23.99,62500.0,20.0422,20.0422,20.0422,20.0422,62500.0
2013-07-09 14:10:00,24.0,24.01,23.99,24.01,35000.0,20.0505,20.0589,20.0422,20.0589,35000.0
2013-07-09 14:15:00,24.01,24.01,23.99,23.99,35000.0,20.0589,20.0589,20.0422,20.0422,35000.0
2013-07-09 14:20:00,23.99,24.0,23.99,23.99,43500.0,20.0422,20.0505,20.0422,20.0422,43500.0
2013-07-09 14:25:00,23.99,24.01,23.99,24.01,21500.0,20.0422,20.0589,20.0422,20.0589,21500.0
2013-07-09 14:30:00,24.01,24.01,23.99,23.99,49000.0,20.0589,20.0589,20.0422,20.0422,49000.0
2013-07-09 14:35:00,23.99,23.99,23.97,23.98,58000.0,20.0422,20.0422,20.0255,20.0338,58000.0
2013-07-09 14:40:00,23.98,23.99,23.97,23.98,56500.0,20.0338,20.0422,20.0255,20.0338,56500.0
2013-07-09 14:45:00,23.99,23.99,23.97,23.98,28500.0,20.0422,20.0422,20.0255,20.0338,28500.0
2013-07-09 14:50:00,23.97,23.97,23.96,23.97,49000.0,20.0255,20.0255,20.0171,20.0255,49000.0
2013-07-09 14:55:00,23.97,23.97,23.96,23.97,20500.0,20.0255,20.0255,20.0171,20.0255,20500.0
2013-07-09 15:00:00,23.97,23.98,23.96,23.96,41500.0,20.0255,20.0338,20.0171,20.0171,41500.0
2013-07-09 15:05:00,23.96,23.98,23.96,23.98,20500.0,20.0171,20.0338,20.0171,20.0338,20500.0
2013-07-09 15:10:00,23.98,23.99,23.97,23.98,30500.0,20.0338,20.0422,20.0255,20.0338,30500.0
2013-07-09 15:15:00,23.98,23.99,23.97,23.97,66000.0,20.0338,20.0422,20.0255,20.0255,66000.0
2013-07-09 15:20:00,23.97,23.97,23.96,23.97,65000.0,20.0255,20.0255,20.0171,20.0255,65000.0
2013-07-09 15:25:00,23.97,23.97,23.96,23.97,38000.0,20.0255,20.0255,20.0171,20.0255,38000.0
2013-07-09 15:30:00,23.97,23.97,23.95,23.97,56000.0,20.0255,20.0255,20.0088,20.0255,56000.0
2013-07-09 15:35:00,23.98,23.98,23.97,23.98,68000.0,20.0338,20.0338,20.0255,20.0338,68000.0
2013-07-09 15:40:00,23.98,23.98,23.97,23.98,74000.0,20.0338,20.0338,20.0255,20.0338,74000.0
2013-07-09 15:45:00,23.98,23.98,23.96,23.96,52500.0,20.0338,20.0338,20.0171,20.0171,52500.0
2013-07-09 15:50:00,23.96,23.96,23.94,23.94,111000.0,20.0171,20.0171,20.0004,20.0004,111000.0
2013-07-09 15:55:00,23.94,23.97,23.94,23.97,129000.0,20.0004,20.0255,20.0004,20.0255,129000.0
2013-07-10 09:30:00,23.98,24.02,23.98,24.0,147000.0,20.0338,20.0673,20.0338,20.0505,147000.0
2013-07-10 09:35:00,24.01,24.02,23.97,23.99,74000.0,20.0589,20.0673,20.0255,20.0422,74000.0
2013-07-10 09:40:00,23.98,24.0,23.97,24.0,51500.0,20.0338,20.0505,20.0255,20.0505,51500.0
2013-07-10 09:45:00,24.0,24.01,23.98,24.0,29000.0,20.0505,20.0589,20.0338,20.0505,29000.0
2013-07-10 09:50:00,24.0,24.0,24.0,24.0,10500.0,20.0505,20.0505,20.0505,20.0505,10500.0
2013-07-10 09:55:00,24.0,24.02,24.0,24.0,8000.0,20.0505,20.0673,20.0505,20.0505,8000.0
2013-07-10 10:00:00,24.01,24.01,23.98,23.98,17500.0,20.0589,20.0589,20.0338,20.0338,17500.0
2013-07-10 10:05:00,23.99,24.0,23.99,23.99,15000.0,20.0422,20.0505,20.0422,20.0422,15000.0
2013-07-10 10:10:00,23.98,23.98,23.94,23.95,30500.0,20.0338,20.0338,20.0004,20.0088,30500.0
2013-07-10 10:15:00,23.95,23.97,23.95,23.95,83000.0,20.0088,20.0255,20.0088,20.0088,83000.0
2013-07-10 10:20:00,23.95,23.98,23.94,23.94,58500.0,20.0088,20.0338,20.0004,20.0004,58500.0
2013-07-10 10:25:00,23.93,23.95,23.92,23.93,31500.0,19.9921,20.0088,19.9837,19.9921,31500.0
2013-07-10 10:30:00,23.93,23.94,23.91,23.91,30500.0,19.9921,20.0004,19.9754,19.9754,30500.0
2013-07-10 10:35:00,23.91,23.92,23.91,23.92,40000.0,19.9754,19.9837,19.9754,19.9837,40000.0
2013-07-10 10:40:00,23.92,23.93,23.91,23.91,19000.0,19.9837,19.9921,19.9754,19.9754,19000.0
2013-07-10 10:45:00,23.92,23.93,23.92,23.93,7500.0,19.9837,19.9921,19.9837,19.9921,7500.0
2013-07-10 10:50:00,23.93,23.93,23.92,23.92,14500.0,19.9921,19.9921,19.9837,19.9837,14500.0
2013-07-10 10:55:00,23.92,23.92,23.9,23.91,17500.0,19.9837,19.9837,19.967,19.9754,17500.0
2013-07-10 11:00:00,23.9,23.92,23.88,23.9,21500.0,19.967,19.9837,19.9503,19.967,21500.0
2013-07-10 11:05:00,23.9,23.9,23.87,23.88,24500.0,19.967,19.967,19.9419,19.9503,24500.0
2013-07-10 11:10:00,23.89,23.89,23.88,23.89,25500.0,19.9587,19.9587,19.9503,19.9587,25500.0
2013-07-10 11:15:00,23.89,23.89,23.87,23.89,15000.0,19.9587,19.9587,19.9419,19.9587,15000.0
2013-07-10 11:20:00,23.89,23.89,23.88,23.88,7500.0,19.9587,19.9587,19.9503,19.9503,7500.0
2013-07-10 11:25:00,23.88,23.88,23.86,23.86,10500.0,19.9503,19.9503,19.9336,19.9336,10500.0
2013-07-10 11:30:00,23.87,23.88,23.87,23.88,10000.0,19.9419,19.9503,19.9419,19.9503,10000.0
2013-07-10 11:35:00,23.89,23.9,23.89,23.9,61000.0,19.9587,19.967,19.9587,19.967,61000.0
2013-07-10 11:40:00,23.9,23.92,23.9,23.91,21500.0,19.967,19.9837,19.967,19.9754,21500.0
2013-07-10 11:45:00,23.91,23.91,23.9,23.9,11000.0,19.9754,19.9754,19.967,19.967,11000.0
2013-07-10 11:50:00,23.9,23.91,23.9,23.91,5500.0,19.967,19.9754,19.967,19.9754,5500.0
2013-07-10 11:55:00,23.91,23.91,23.89,23.89,6500.0,19.9754,19.9754,19.9587,19.9587,6500.0
2013-07-10 12:00:00,23.89,23.89,23.87,23.88,15000.0,19.9587,19.9587,19.9419,19.9503,15000.0
2013-07-10 12:05:00,23.89,23.89,23.88,23.88,9500.0,19.9587,19.9587,19.9503,19.9503,9500.0
2013-07-10 12:10:00,23.88,23.89,23.88,23.89,2500.0,19.9503,19.9587,19.9503,19.9587,2500.0
2013-07-10 12:15:00,23.89,23.89,23.88,23.89,31000.0,19.9587,19.9587,19.9503,19.9587,31000.0
2013-07-10 12:20:00,23.89,23.9,23.88,23.89,53000.0,19.9587,19.967,19.9503,19.9587,53000.0
2013-07-10 12:25:00,23.89,23.89,23.88,23.88,25500.0,19.9587,19.9587,19.9503,19.9503,25500.0
2013-07-10 12:30:00,23.88,23.89,23.88,23.89,38000.0,19.9503,19.9587,19.9503,19.9587,38000.0
2013-07-10 12:35:00,23.9,23.9,23.89,23.9,14500.0,19.967,19.967,19.9587,19.967,14500.0
2013-07-10 12:40:00,23.9,23.91,23.9,23.91,9500.0,19.967,19.9754,19.967,19.9754,9500.0
2013-07-10 12:45:00,23.91,23.92,23.91,23.92,15000.0,19.9754,19.9837,19.9754,19.9837,15000.0
2013-07-10 12:50:00,23.92,23.93,23.92,23.92,18500.0,19.9837,19.9921,19.9837,19.9837,18500.0
2013-07-10 12:55:00,23.92,23.92,23.91,23.92,16000.0,19.9837,19.9837,19.9754,19.9837,16000.0
2013-07-10 13:00:00,23.92,23.92,23.92,23.92,43000.0,19.9837,19.9837,19.9837,19.9837,43000.0
2013-07-10 13:05:00,23.92,23.93,23.92,23.92,59000.0,19.9837,19.9921,19.9837,19.9837,59000.0
2013-07-10 13:10:00,23.91,23.92,23.91,23.92,54500.0,19.9754,19.9837,19.9754,19.9837,54500.0
2013-07-10 13:15:00,23.92,23.92,23.9,23.92,41000.0,19.9837,19.9837,19.967,19.9837,41000.0
2013-07-10 13:20:00,23.91,23.92,23.91,23.92,27500.0,19.9754,19.9837,19.9754,19.9837,27500.0
2013-07-10 13:25:00,23.92,23.93,23.92,23.93,43500.0,19.9837,19.9921,19.9837,19.9921,43500.0
2013-07-10 13:30:00,23.93,23.94,23.93,23.93,61000.0,19.9921,20.0004,19.9921,19.9921,61000.0
2013-07-10 13:35:00,23.93,23.94,23.92,23.92,21000.0,19.9921,20.0004,19.9837,19.9837,21000.0
2013-07-10 13:40:00,23.93,23.93,23.92,23.92,16000.0,19.9921,19.9921,19.9837,19.9837,16000.0
2013-07-10 13:45:00,23.92,23.94,23.92,23.94,24000.0,19.9837,20.0004,19.9837,20.0004,24000.0
2013-07-10 13:50:00,23.94,23.94,23.94,23.94,23500.0,20.0004,20.0004,20.0004,20.0004,23500.0
2013-07-10 13:55:00,23.93,23.93,23.91,23.92,73500.0,19.9921,19.9921,19.9754,19.9837,73500.0
2013-07-10 14:00:00,23.92,23.99,23.91,23.98,87000.0,19.9837,20.0422,19.9754,20.0338,87000.0
2013-07-10 14:05:00,23.97,23.97,23.9,23.94,82500.0,20.0255,20.0255,19.967,20.0004,82500.0
2013-07-10 14:10:00,23.93,23.95,23.92,23.95,74000.0,19.9921,20.0088,19.9837,20.0088,74000.0
2013-07-10 14:15:00,23.96,23.97,23.94,23.97,62500.0,20.0171,20.0255,20.0004,20.0255,62500.0
2013-07-10 14:20:00,23.97,23.99,23.95,23.95,75000.0,20.0255,20.0422,20.0088,20.0088,75000.0
2013-07-10 14:25:00,23.95,23.96,23.92,23.94,280500.0,20.0088,20.0171,19.9837,20.0004,280500.0
2013-07-10 14:30:00,23.94,23.95,23.93,23.94,55000.0,20.0004,20.0088,19.9921,20.0004,55000.0
2013-07-10 14:35:00,23.94,23.94,23.9,23.9,66000.0,20.0004,20.0004,19.967,19.967,66000.0
2013-07-10 14:40:00,23.91,23.93,23.9,23.93,126000.0,19.9754,19.9921,19.967,19.9921,126000.0
2013-07-10 14:45:00,23.93,23.94,23.87,23.88,121000.0,19.9921,20.0004,19.9419,19.9503,121000.0
2013-07-10 14:50:00,23.87,23.92,23.87,23.88,71000.0,19.9419,19.9837,19.9419,19.9503,71000.0
2013-07-10 14:55:00,23.89,23.92,23.88,23.92,115000.0,19.9587,19.9837,19.9503,19.9837,115000.0
2013-07-10 15:00:00,23.93,23.94,23.92,23.92,84000.0,19.9921,20.0004,19.9837,19.9837,84000.0
2013-07-10 15:05:00,23.92,23.92,23.89,23.9,28000.0,19.9837,19.9837,19.9587,19.967,28000.0
2013-07-10 15:10:00,23.89,23.92,23.88,23.9,168500.0,19.9587,19.9837,19.9503,19.967,168500.0
2013-07-10 15:15:00,23.9,23.9,23.89,23.9,35500.0,19.967,19.967,19.9587,19.967,35500.0
2013-07-10 15:20:00,23.91,23.92,23.91,23.92,127500.0,19.9754,19.9837,19.9754,19.9837,127500.0
2013-07-10 15:25:00,23.92,23.95,23.92,23.94,53000.0,19.9837,20.0088,19.9837,20.0004,53000.0
2013-07-10 15:30:00,23.94,23.95,23.93,23.94,52000.0,20.0004,20.0088,19.9921,20.0004,52000.0
2013-07-10 15:35:00,23.93,23.95,23.93,23.94,38000.0,19.9921,20.0088,19.9921,20.0004,38000.0
2013-07-10 15:40:00,23.95,23.97,23.95,23.97,15000.0,20.0088,20.0255,20.0088,20.0255,15000.0
2013-07-10 15:45:00,23.97,23.97,23.95,23.96,173000.0,20.0255,20.0255,20.0088,20.0171,173000.0
2013-07-10 15:50:00,23.96,23.97,23.95,23.97,106500.0,20.0171,20.0255,20.0088,20.0255,106500.0
2013-07-10 15:55:00,23.97,23.97,23.96,23.97,122000.0,20.0255,20.0255,20.0171,20.0255,122000.0
2013-07-11 09:30:00,24.23,24.31,24.23,24.3,214000.0,20.2427,20.3095,20.2427,20.3012,214000.0
2013-07-11 09:35:00,24.29,24.3,24.27,24.29,61000.0,20.2928,20.3012,20.2761,20.2928,61000.0
2013-07-11 09:40:00,24.29,24.29,24.23,24.23,153500.0,20.2928,20.2928,20.2427,20.2427,153500.0
2013-07-11 09:45:00,24.23,24.24,24.2,24.2,70000.0,20.2427,20.2511,20.2176,20.2176,70000.0
2013-07-11 09:50:00,24.21,24.25,24.21,24.25,51500.0,20.226,20.2594,20.226,20.2594,51500.0
2013-07-11 09:55:00,24.25,24.26,24.23,24.24,47000.0,20.2594,20.2678,20.2427,20.2511,47000.0
2013-07-11 10:00:00,24.24,24.24,24.2,24.21,22500.0,20.2511,20.2511,20.2176,20.226,22500.0
2013-07-11 10:05:00,24.21,24.22,24.2,24.22,36000.0,20.226,20.2343,20.2176,20.2343,36000.0
2013-07-11 10:10:00,24.22,24.25,24.2,24.25,91500.0,20.2343,20.2594,20.2176,20.2594,91500.0
2013-07-11 10:15:00,24.25,24.26,24.23,24.23,67500.0,20.2594,20.2678,20.2427,20.2427,67500.0
2013-07-11 10:20:00,24.23,24.24,24.21,24.21,92500.0,20.2427,20.2511,20.226,20.226,92500.0
2013-07-11 10:25:00,24.21,24.23,24.2,24.23,59500.0,20.226,20.2427,20.2176,20.2427,59500.0
2013-07-11 10:30:00,24.23,24.23,24.19,24.2,31000.0,20.2427,20.2427,20.2093,20.2176,31000.0
2013-07-11 10:35:00,24.2,24.21,24.19,24.2,24500.0,20.2176,20.226,20.2093,20.2176,24500.0
2013-07-11 10:40:00,24.2,24.2,24.18,24.18,34000.0,20.2176,20.2176,20.2009,20.2009,34000.0
2013-07-11 10:45:00,24.19,24.19,24.16,24.17,37500.0,20.2093,20.2093,20.1842,20.1926,37500.0
2013-07-11 10:50:00,24.18,24.21,24.18,24.21,22500.0,20.2009,20.226,20.2009,20.226,22500.0
2013-07-11 10:55:00,24.2,24.21,24.2,24.21,15500.0,20.2176,20.226,20.2176,20.226,15500.0
2013-07-11 11:00:00,24.21,24.23,24.21,24.22,29500.0,20.226,20.2427,20.226,20.2343,29500.0
2013-07-11 11:05:00,24.22,24.24,24.22,24.23,21500.0,20.2343,20.2511,20.2343,20.2427,21500.0
2013-07-11 11:10:00,24.23,24.24,24.23,24.23,13500.0,20.2427,20.2511,20.2427,20.2427,13500.0
2013-07-11 11:15:00,24.24,24.24,24.21,24.21,20500.0,20.2511,20.2511,20.226,20.226,20500.0
2013-07-11 11:20:00,24.21,24.22,24.21,24.22,174000.0,20.226,20.2343,20.226,20.2343,174000.0
2013-07-11 11:25:00,24.22,24.23,24.21,24.23,58000.0,20.2343,20.2427,20.226,20.2427,58000.0
2013-07-11 11:30:00,24.23,24.23,24.21,24.21,25000.0,20.2427,20.2427,20.226,20.226,25000.0
2013-07-11 11:35:00,24.22,24.22,24.21,24.21,8500.0,20.2343,20.2343,20.226,20.226,8500.0
2013-07-11 11:40:00,24.21,24.22,24.21,24.21,12000.0,20.226,20.2343,20.226,20.226,12000.0
2013-07-11 11:45:00,24.21,24.22,24.21,24.21,10500.0,20.226,20.2343,20.226,20.226,10500.0
2013-07-11 11:50:00,24.22,24.22,24.21,24.21,7500.0,20.2343,20.2343,20.226,20.226,7500.0
2013-07-11 11:55:00,24.21,24.22,24.21,24.22,51500.0,20.226,20.2343,20.226,20.2343,51500.0
2013-07-11 12:00:00,24.21,24.21,24.2,24.2,12000.0,20.226,20.226,20.2176,20.2176,12000.0
2013-07-11 12:05:00,24.2,24.2,24.19,24.19,33500.0,20.2176,20.2176,20.2093,20.2093,33500.0
2013-07-11 12:10:00,24.19,24.19,24.17,24.17,18000.0,20.2093,20.2093,20.1926,20.1926,18000.0
2013-07-11 12:15:00,24.17,24.17,24.16,24.17,40000.0,20.1926,20.1926,20.1842,20.1926,40000.0
2013-07-11 12:20:00,24.17,24.18,24.17,24.18,28000.0,20.1926,20.2009,20.1926,20.2009,28000.0
2013-07-11 12:25:00,24.18,24.19,24.18,24.19,32000.0,20.2009,20.2093,20.2009,20.2093,32000.0
2013-07-11 12:30:00,24.19,24.2,24.19,24.19,10000.0,20.2093,20.2176,20.2093,20.2093,10000.0
2013-07-11 12:35:00,24.19,24.19,24.18,24.19,24000.0,20.2093,20.2093,20.2009,20.2093,24000.0
2013-07-11 12:40:00,24.18,24.2,24.18,24.19,26500.0,20.2009,20.2176,20.2009,20.2093,26500.0
2013-07-11 12:45:00,24.2,24.2,24.19,24.19,35000.0,20.2176,20.2176,20.2093,20.2093,35000.0
2013-07-11 12:50:00,24.19,24.2,24.19,24.2,26500.0,20.2093,20.2176,20.2093,20.2176,26500.0
2013-07-11 12:55:00,24.2,24.2,24.18,24.19,17000.0,20.2176,20.2176,20.2009,20.2093,17000.0
2013-07-11 13:00:00,24.18,24.19,24.18,24.18,55000.0,20.2009,20.2093,20.2009,20.2009,55000.0
2013-07-11 13:05:00,24.19,24.2,24.18,24.19,82000.0,20.2093,20.2176,20.2009,20.2093,82000.0
2013-07-11 13:10:00,24.19,24.2,24.18,24.18,77000.0,20.2093,20.2176,20.2009,20.2009,77000.0
2013-07-11 13:15:00,24.19,24.19,24.18,24.19,9500.0,20.2093,20.2093,20.2009,20.2093,9500.0
2013-07-11 13:20:00,24.19,24.2,24.18,24.2,17500.0,20.2093,20.2176,20.2009,20.2176,17500.0
2013-07-11 13:25:00,24.19,24.2,24.19,24.2,28500.0,20.2093,20.2176,20.2093,20.2176,28500.0
2013-07-11 13:30:00,24.2,24.2,24.18,24.2,56500.0,20.2176,20.2176,20.2009,20.2176,56500.0
2013-07-11 13:35:00,24.19,24.2,24.18,24.2,46000.0,20.2093,20.2176,20.2009,20.2176,46000.0
2013-07-11 13:40:00,24.2,24.2,24.19,24.19,24500.0,20.2176,20.2176,20.2093,20.2093,24500.0
2013-07-11 13:45:00,24.2,24.22,24.2,24.21,31500.0,20.2176,20.2343,20.2176,20.226,31500.0
2013-07-11 13:50:00,24.21,24.22,24.2,24.21,26000.0,20.226,20.2343,20.2176,20.226,26000.0
2013-07-11 13:55:00,24.21,24.22,24.21,24.21,22000.0,20.226,20.2343,20.226,20.226,22000.0
2013-07-11 14:00:00,24.21,24.21,24.21,24.21,12500.0,20.226,20.226,20.226,20.226,12500.0
2013-07-11 14:05:00,24.2,24.21,24.2,24.21,34000.0,20.2176,20.226,20.2176,20.226,34000.0
2013-07-11 14:10:00,24.22,24.22,24.21,24.21,21000.0,20.2343,20.2343,20.226,20.226,21000.0
2013-07-11 14:15:00,24.21,24.22,24.21,24.22,47500.0,20.226,20.2343,20.226,20.2343,47500.0
2013-07-11 14:20:00,24.22,24.23,24.22,24.23,71000.0,20.2343,20.2427,20.2343,20.2427,71000.0
2013-07-11 14:25:00,24.23,24.25,24.23,24.24,99000.0,20.2427,20.2594,20.2427,20.2511,99000.0
2013-07-11 14:30:00,24.24,24.27,24.24,24.27,130000.0,20.2511,20.2761,20.2511,20.2761,130000.0
2013-07-11 14:35:00,24.27,24.27,24.25,24.25,19500.0,20.2761,20.2761,20.2594,20.2594,19500.0
2013-07-11 14:40:00,24.25,24.25,24.24,24.25,19500.0,20.2594,20.2594,20.2511,20.2594,19500.0
2013-07-11 14:45:00,24.25,24.25,24.24,24.24,9500.0,20.2594,20.2594,20.2511,20.2511,9500.0
2013-07-11 14:50:00,24.25,24.26,24.24,24.25,144500.0,20.2594,20.2678,20.2511,20.2594,144500.0
2013-07-11 14:55:00,24.25,24.25,24.23,24.24,25500.0,20.2594,20.2594,20.2427,20.2511,25500.0
2013-07-11 15:00:00,24.24,24.25,24.24,24.24,11500.0,20.2511,20.2594,20.2511,20.2511,11500.0
2013-07-11 15:05:00,24.25,24.25,24.23,24.23,18500.0,20.2594,20.2594,20.2427,20.2427,18500.0
2013-07-11 15:10:00,24.23,24.24,24.23,24.24,14000.0,20.2427,20.2511,20.2427,20.2511,14000.0
2013-07-11 15:15:00,24.24,24.24,24.23,24.23,39000.0,20.2511,20.2511,20.2427,20.2427,39000.0
2013-07-11 15:20:00,24.24,24.26,24.24,24.26,23000.0,20.2511,20.2678,20.2511,20.2678,23000.0
2013-07-11 15:25:00,24.26,24.26,24.25,24.25,27000.0,20.2678,20.2678,20.2594,20.2594,27000.0
2013-07-11 15:30:00,24.25,24.25,24.23,24.25,39000.0,20.2594,20.2594,20.2427,20.2594,39000.0
2013-07-11 15:35:00,24.25,24.25,24.24,24.24,85000.0,20.2594,20.2594,20.2511,20.2511,85000.0
2013-07-11 15:40:00,24.25,24.26,24.25,24.26,28000.0,20.2594,20.2678,20.2594,20.2678,28000.0
2013-07-11 15:45:00,24.27,24.27,24.26,24.26,53000.0,20.2761,20.2761,20.2678,20.2678,53000.0
2013-07-11 15:50:00,24.26,24.27,24.26,24.27,54500.0,20.2678,20.2761,20.2678,20.2761,54500.0
2013-07-11 15:55:00,24.27,24.3,24.27,24.29,198500.0,20.2761,20.3012,20.2761,20.2928,198500.0
2013-07-12 09:30:00,24.3,24.33,24.29,24.33,264500.0,20.3012,20.3262,20.2928,20.3262,264500.0
2013-07-12 09:35:00,24.32,24.33,24.31,24.32,96000.0,20.3179,20.3262,20.3095,20.3179,96000.0
2013-07-12 09:40:00,24.32,24.32,24.28,24.29,28000.0,20.3179,20.3179,20.2845,20.2928,28000.0
2013-07-12 09:45:00,24.3,24.31,24.29,24.31,24000.0,20.3012,20.3095,20.2928,20.3095,24000.0
2013-07-12 09:50:00,24.31,24.34,24.31,24.31,51000.0,20.3095,20.3346,20.3095,20.3095,51000.0
2013-07-12 09:55:00,24.31,24.31,24.28,24.3,29000.0,20.3095,20.3095,20.2845,20.3012,29000.0
2013-07-12 10:00:00,24.31,24.31,24.28,24.29,16000.0,20.3095,20.3095,20.2845,20.2928,16000.0
2013-07-12 10:05:00,24.29,24.3,24.28,24.29,16000.0,20.2928,20.3012,20.2845,20.2928,16000.0
2013-07-12 10:10:00,24.28,24.31,24.28,24.3,36500.0,20.2845,20.3095,20.2845,20.3012,36500.0
2013-07-12 10:15:00,24.3,24.31,24.28,24.31,38000.0,20.3012,20.3095,20.2845,20.3095,38000.0
2013-07-12 10:20:00,24.32,24.32,24.3,24.31,19500.0,20.3179,20.3179,20.3012,20.3095,19500.0
2013-07-12 10:25:00,24.31,24.33,24.31,24.32,38500.0,20.3095,20.3262,20.3095,20.3179,38500.0
2013-07-12 10:30:00,24.32,24.34,24.32,24.33,100000.0,20.3179,20.3346,20.3179,20.3262,100000.0
2013-07-12 10:35:00,24.33,24.35,24.33,24.34,35000.0,20.3262,20.343,20.3262,20.3346,35000.0
2013-07-12 10:40:00,24.35,24.37,24.34,24.37,56000.0,20.343,20.3597,20.3346,20.3597,56000.0
2013-07-12 10:45:00,24.37,24.38,24.34,24.34,32000.0,20.3597,20.368,20.3346,20.3346,32000.0
2013-07-12 10:50:00,24.33,24.34,24.33,24.34,11000.0,20.3262,20.3346,20.3262,20.3346,11000.0
2013-07-12 10:55:00,24.33,24.35,24.33,24.33,16000.0,20.3262,20.343,20.3262,20.3262,16000.0
2013-07-12 11:00:00,24.33,24.34,24.33,24.34,15000.0,20.3262,20.3346,20.3262,20.3346,15000.0
2013-07-12 11:05:00,24.33,24.33,24.32,24.33,9500.0,20.3262,20.3262,20.3179,20.3262,9500.0
2013-07-12 11:10:00,24.33,24.34,24.33,24.33,53000.0,20.3262,20.3346,20.3262,20.3262,53000.0
2013-07-12 11:15:00,24.33,24.34,24.33,24.34,26000.0,20.3262,20.3346,20.3262,20.3346,26000.0
2013-07-12 11:20:00,24.34,24.34,24.33,24.34,25000.0,20.3346,20.3346,20.3262,20.3346,25000.0
2013-07-12 11:25:00,24.33,24.34,24.31,24.32,44500.0,20.3262,20.3346,20.3095,20.3179,44500.0
2013-07-12 11:30:00,24.32,24.34,24.32,24.33,22500.0,20.3179,20.3346,20.3179,20.3262,22500.0
2013-07-12 11:35:00,24.33,24.33,24.32,24.33,18000.0,20.3262,20.3262,20.3179,20.3262,18000.0
2013-07-12 11:40:00,24.33,24.33,24.33,24.33,7000.0,20.3262,20.3262,20.3262,20.3262,7000.0
2013-07-12 11:45:00,24.33,24.33,24.31,24.31,29000.0,20.3262,20.3262,20.3095,20.3095,29000.0
2013-07-12 11:50:00,24.31,24.31,24.28,24.28,55500.0,20.3095,20.3095,20.2845,20.2845,55500.0
2013-07-12 11:55:00,24.29,24.3,24.29,24.3,19500.0,20.2928,20.3012,20.2928,20.3012,19500.0
2013-07-12 12:00:00,24.3,24.31,24.3,24.31,17000.0,20.3012,20.3095,20.3012,20.3095,17000.0
2013-07-12 12:05:00,24.31,24.32,24.31,24.32,51000.0,20.3095,20.3179,20.3095,20.3179,51000.0
2013-07-12 12:10:00,24.32,24.32,24.31,24.32,69000.0,20.3179,20.3179,20.3095,20.3179,69000.0
2013-07-12 12:15:00,24.32,24.32,24.31,24.32,17000.0,20.3179,20.3179,20.3095,20.3179,17000.0
2013-07-12 12:20:00,24.32,24.32,24.32,24.32,52500.0,20.3179,20.3179,20.3179,20.3179,52500.0
2013-07-12 12:25:00,24.32,24.32,24.32,24.32,14000.0,20.3179,20.3179,20.3179,20.3179,14000.0
2013-07-12 12:30:00,24.31,24.32,24.3,24.3,19000.0,20.3095,20.3179,20.3012,20.3012,19000.0
2013-07-12 12:35:00,24.3,24.31,24.3,24.3,32000.0,20.3012,20.3095,20.3012,20.3012,32000.0
2013-07-12 12:40:00,24.3,24.31,24.3,24.3,43000.0,20.3012,20.3095,20.3012,20.3012,43000.0
2013-07-12 12:45:00,24.3,24.31,24.29,24.29,26000.0,20.3012,20.3095,20.2928,20.2928,26000.0
2013-07-12 12:50:00,24.3,24.3,24.29,24.29,10500.0,20.3012,20.3012,20.2928,20.2928,10500.0
2013-07-12 12:55:00,24.29,24.3,24.29,24.29,12000.0,20.2928,20.3012,20.2928,20.2928,12000.0
2013-07-12 13:00:00,24.3,24.31,24.28,24.29,99000.0,20.3012,20.3095,20.2845,20.2928,99000.0
2013-07-12 13:05:00,24.29,24.29,24.28,24.28,6500.0,20.2928,20.2928,20.2845,20.2845,6500.0
2013-07-12 13:10:00,24.29,24.29,24.27,24.27,30500.0,20.2928,20.2928,20.2761,20.2761,30500.0
2013-07-12 13:15:00,24.28,24.29,24.28,24.29,39000.0,20.2845,20.2928,20.2845,20.2928,39000.0
2013-07-12 13:20:00,24.29,24.3,24.29,24.3,23500.0,20.2928,20.3012,20.2928,20.3012,23500.0
2013-07-12 13:25:00,24.3,24.3,24.29,24.29,14500.0,20.3012,20.3012,20.2928,20.2928,14500.0
2013-07-12 13:30:00,24.29,24.3,24.29,24.3,8000.0,20.2928,20.3012,20.2928,20.3012,8000.0
2013-07-12 13:35:00,24.3,24.3,24.29,24.3,18000.0,20.3012,20.3012,20.2928,20.3012,18000.0
2013-07-12 13:40:00,24.3,24.3,24.29,24.3,84000.0,20.3012,20.3012,20.2928,20.3012,84000.0
2013-07-12 13:45:00,24.31,24.32,24.31,24.32,10000.0,20.3095,20.3179,20.3095,20.3179,10000.0
2013-07-12 13:50:00,24.32,24.33,24.31,24.31,57000.0,20.3179,20.3262,20.3095,20.3095,57000.0
2013-07-12 13:55:00,24.31,24.31,24.3,24.31,16500.0,20.3095,20.3095,20.3012,20.3095,16500.0
2013-07-12 14:00:00,24.3,24.31,24.3,24.31,11000.0,20.3012,20.3095,20.3012,20.3095,11000.0
2013-07-12 14:05:00,24.31,24.31,24.29,24.29,27500.0,20.3095,20.3095,20.2928,20.2928,27500.0
2013-07-12 14:10:00,24.29,24.3,24.28,24.29,13500.0,20.2928,20.3012,20.2845,20.2928,13500.0
2013-07-12 14:15:00,24.3,24.3,24.3,24.3,20500.0,20.3012,20.3012,20.3012,20.3012,20500.0
2013-07-12 14:20:00,24.31,24.31,24.31,24.31,13500.0,20.3095,20.3095,20.3095,20.3095,13500.0
2013-07-12 14:25:00,24.31,24.32,24.31,24.32,39500.0,20.3095,20.3179,20.3095,20.3179,39500.0
2013-07-12 14:30:00,24.33,24.33,24.31,24.32,36000.0,20.3262,20.3262,20.3095,20.3179,36000.0
2013-07-12 14:35:00,24.32,24.32,24.3,24.31,24500.0,20.3179,20.3179,20.3012,20.3095,24500.0
2013-07-12 14:40:00,24.31,24.32,24.31,24.32,29000.0,20.3095,20.3179,20.3095,20.3179,29000.0
2013-07-12 14:45:00,24.32,24.33,24.32,24.32,53000.0,20.3179,20.3262,20.3179,20.3179,53000.0
2013-07-12 14:50:00,24.32,24.33,24.32,24.33,18000.0,20.3179,20.3262,20.3179,20.3262,18000.0
2013-07-12 14:55:00,24.33,24.33,24.32,24.33,32500.0,20.3262,20.3262,20.3179,20.3262,32500.0
2013-07-12 15:00:00,24.33,24.33,24.32,24.33,3000.0,20.3262,20.3262,20.3179,20.3262,3000.0
2013-07-12 15:05:00,24.32,24.33,24.32,24.32,23500.0,20.3179,20.3262,20.3179,20.3179,23500.0
2013-07-12 15:10:00,24.33,24.34,24.33,24.33,17000.0,20.3262,20.3346,20.3262,20.3262,17000.0
2013-07-12 15:15:00,24.34,24.34,24.34,24.34,13000.0,20.3346,20.3346,20.3346,20.3346,13000.0
2013-07-12 15:20:00,24.34,24.35,24.34,24.34,8500.0,20.3346,20.343,20.3346,20.3346,8500.0
2013-07-12 15:25:00,24.34,24.34,24.34,24.34,6500.0,20.3346,20.3346,20.3346,20.3346,6500.0
2013-07-12 15:30:00,24.34,24.35,24.34,24.35,176000.0,20.3346,20.343,20.3346,20.343,176000.0
2013-07-12 15:35:00,24.35,24.36,24.34,24.36,139500.0,20.343,20.3513,20.3346,20.3513,139500.0
2013-07-12 15:40:00,24.35,24.37,24.35,24.37,23500.0,20.343,20.3597,20.343,20.3597,23500.0
2013-07-12 15:45:00,24.37,24.39,24.37,24.38,134500.0,20.3597,20.3764,20.3597,20.368,134500.0
2013-07-12 15:50:00,24.38,24.38,24.37,24.38,45000.0,20.368,20.368,20.3597,20.368,45000.0
2013-07-12 15:55:00,24.38,24.38,24.35,24.35,138500.0,20.368,20.368,20.343,20.343,138500.0
2013-07-15 09:30:00,24.41,24.49,24.41,24.45,160000.0,20.3931,20.4599,20.3931,20.4265,160000.0
2013-07-15 09:35:00,24.44,24.44,24.38,24.38,29500.0,20.4181,20.4181,20.368,20.368,29500.0
2013-07-15 09:40:00,24.37,24.38,24.35,24.36,75000.0,20.3597,20.368,20.343,20.3513,75000.0
2013-07-15 09:45:00,24.35,24.36,24.34,24.34,43000.0,20.343,20.3513,20.3346,20.3346,43000.0
2013-07-15 09:50:00,24.34,24.39,24.34,24.37,36500.0,20.3346,20.3764,20.3346,20.3597,36500.0
2013-07-15 09:55:00,24.37,24.38,24.37,24.37,39000.0,20.3597,20.368,20.3597,20.3597,39000.0
2013-07-15 10:00:00,24.38,24.38,24.36,24.37,20000.0,20.368,20.368,20.3513,20.3597,20000.0
2013-07-15 10:05:00,24.37,24.41,24.37,24.39,41000.0,20.3597,20.3931,20.3597,20.3764,41000.0
2013-07-15 10:10:00,24.4,24.4,24.38,24.38,9500.0,20.3847,20.3847,20.368,20.368,9500.0
2013-07-15 10:15:00,24.38,24.39,24.37,24.39,44500.0,20.368,20.3764,20.3597,20.3764,44500.0
2013-07-15 10:20:00,24.39,24.4,24.37,24.38,23500.0,20.3764,20.3847,20.3597,20.368,23500.0
2013-07-15 10:25:00,24.38,24.38,24.36,24.37,14500.0,20.368,20.368,20.3513,20.3597,14500.0
2013-07-15 10:30:00,24.37,24.38,24.34,24.34,58500.0,20.3597,20.368,20.3346,20.3346,58500.0
2013-07-15 10:35:00,24.34,24.36,24.33,24.36,9000.0,20.3346,20.3513,20.3262,20.3513,9000.0
2013-07-15 10:40:00,24.36,24.36,24.35,24.36,17000.0,20.3513,20.3513,20.343,20.3513,17000.0
2013-07-15 10:45:00,24.36,24.37,24.36,24.36,26500.0,20.3513,20.3597,20.3513,20.3513,26500.0
2013-07-15 10:50:00,24.37,24.39,24.37,24.39,31000.0,20.3597,20.3764,20.3597,20.3764,31000.0
2013-07-15 10:55:00,24.39,24.39,24.39,24.39,16500.0,20.3764,20.3764,20.3764,20.3764,16500.0
2013-07-15 11:00:00,24.39,24.39,24.38,24.38,14000.0,20.3764,20.3764,20.368,20.368,14000.0
2013-07-15 11:05:00,24.38,24.4,24.38,24.39,28000.0,20.368,20.3847,20.368,20.3764,28000.0
2013-07-15 11:10:00,24.39,24.4,24.39,24.4,16500.0,20.3764,20.3847,20.3764,20.3847,16500.0
2013-07-15 11:15:00,24.4,24.4,24.39,24.4,66000.0,20.3847,20.3847,20.3764,20.3847,66000.0
2013-07-15 11:20:00,24.4,24.41,24.4,24.41,10000.0,20.3847,20.3931,20.3847,20.3931,10000.0
2013-07-15 11:25:00,24.41,24.43,24.41,24.43,28500.0,20.3931,20.4098,20.3931,20.4098,28500.0
2013-07-15 11:30:00,24.43,24.43,24.42,24.43,33500.0,20.4098,20.4098,20.4014,20.4098,33500.0
2013-07-15 11:35:00,24.43,24.44,24.43,24.44,46500.0,20.4098,20.4181,20.4098,20.4181,46500.0
2013-07-15 11:40:00,24.44,24.44,24.44,24.44,5500.0,20.4181,20.4181,20.4181,20.4181,5500.0
2013-07-15 11:45:00,24.44,24.44,24.42,24.43,10500.0,20.4181,20.4181,20.4014,20.4098,10500.0
2013-07-15 11:50:00,24.43,24.43,24.42,24.43,12000.0,20.4098,20.4098,20.4014,20.4098,12000.0
2013-07-15 11:55:00,24.43,24.43,24.42,24.43,11500.0,20.4098,20.4098,20.4014,20.4098,11500.0
2013-07-15 12:00:00,24.43,24.44,24.42,24.44,21000.0,20.4098,20.4181,20.4014,20.4181,21000.0
2013-07-15 12:05:00,24.44,24.44,24.43,24.43,15000.0,20.4181,20.4181,20.4098,20.4098,15000.0
2013-07-15 12:10:00,24.43,24.43,24.41,24.42,13500.0,20.4098,20.4098,20.3931,20.4014,13500.0
2013-07-15 12:15:00,24.42,24.43,24.42,24.42,6500.0,20.4014,20.4098,20.4014,20.4014,6500.0
2013-07-15 12:20:00,24.42,24.43,24.42,24.43,6500.0,20.4014,20.4098,20.4014,20.4098,6500.0
2013-07-15 12:25:00,24.42,24.43,24.42,24.43,178000.0,20.4014,20.4098,20.4014,20.4098,178000.0
2013-07-15 12:30:00,24.43,24.44,24.43,24.44,26000.0,20.4098,20.4181,20.4098,20.4181,26000.0
2013-07-15 12:35:00,24.44,24.45,24.44,24.45,26500.0,20.4181,20.4265,20.4181,20.4265,26500.0
2013-07-15 12:40:00,24.44,24.45,24.44,24.44,14500.0,20.4181,20.4265,20.4181,20.4181,14500.0
2013-07-15 12:45:00,24.44,24.44,24.43,24.44,18000.0,20.4181,20.4181,20.4098,20.4181,18000.0
2013-07-15 12:50:00,24.43,24.43,24.42,24.42,24500.0,20.4098,20.4098,20.4014,20.4014,24500.0
2013-07-15 12:55:00,24.43,24.43,24.41,24.41,36500.0,20.4098,20.4098,20.3931,20.3931,36500.0
2013-07-15 13:00:00,24.41,24.41,24.4,24.41,34000.0,20.3931,20.3931,20.3847,20.3931,34000.0
2013-07-15 13:05:00,24.41,24.41,24.4,24.41,5000.0,20.3931,20.3931,20.3847,20.3931,5000.0
2013-07-15 13:10:00,24.41,24.41,24.4,24.41,8000.0,20.3931,20.3931,20.3847,20.3931,8000.0
2013-07-15 13:15:00,24.41,24.42,24.41,24.42,15500.0,20.3931,20.4014,20.3931,20.4014,15500.0
2013-07-15 13:20:00,24.42,24.42,24.42,24.42,41500.0,20.4014,20.4014,20.4014,20.4014,41500.0
2013-07-15 13:25:00,24.42,24.42,24.42,24.42,34500.0,20.4014,20.4014,20.4014,20.4014,34500.0
2013-07-15 13:30:00,24.42,24.42,24.41,24.41,9000.0,20.4014,20.4014,20.3931,20.3931,9000.0
2013-07-15 13:35:00,24.41,24.41,24.41,24.41,15500.0,20.3931,20.3931,20.3931,20.3931,15500.0
2013-07-15 13:40:00,24.4,24.41,24.4,24.41,13000.0,20.3847,20.3931,20.3847,20.3931,13000.0
2013-07-15 13:45:00,24.41,24.42,24.41,24.41,25000.0,20.3931,20.4014,20.3931,20.3931,25000.0
2013-07-15 13:50:00,24.41,24.42,24.41,24.42,74500.0,20.3931,20.4014,20.3931,20.4014,74500.0
2013-07-15 13:55:00,24.42,24.42,24.41,24.42,16500.0,20.4014,20.4014,20.3931,20.4014,16500.0
2013-07-15 14:00:00,24.42,24.42,24.42,24.42,8500.0,20.4014,20.4014,20.4014,20.4014,8500.0
2013-07-15 14:05:00,24.43,24.43,24.42,24.42,53000.0,20.4098,20.4098,20.4014,20.4014,53000.0
2013-07-15 14:10:00,24.42,24.44,24.42,24.43,26500.0,20.4014,20.4181,20.4014,20.4098,26500.0
2013-07-15 14:15:00,24.43,24.44,24.43,24.44,18000.0,20.4098,20.4181,20.4098,20.4181,18000.0
2013-07-15 14:20:00,24.44,24.44,24.43,24.43,10500.0,20.4181,20.4181,20.4098,20.4098,10500.0
2013-07-15 14:25:00,24.43,24.44,24.43,24.44,34500.0,20.4098,20.4181,20.4098,20.4181,34500.0
2013-07-15 14:30:00,24.44,24.44,24.42,24.43,15500.0,20.4181,20.4181,20.4014,20.4098,15500.0
2013-07-15 14:35:00,24.43,24.43,24.43,24.43,21000.0,20.4098,20.4098,20.4098,20.4098,21000.0
2013-07-15 14:40:00,24.43,24.45,24.43,24.45,25000.0,20.4098,20.4265,20.4098,20.4265,25000.0
2013-07-15 14:45:00,24.45,24.45,24.44,24.44,21000.0,20.4265,20.4265,20.4181,20.4181,21000.0
2013-07-15 14:50:00,24.44,24.44,24.43,24.43,46500.0,20.4181,20.4181,20.4098,20.4098,46500.0
2013-07-15 14:55:00,24.43,24.44,24.43,24.44,14000.0,20.4098,20.4181,20.4098,20.4181,14000.0
2013-07-15 15:00:00,24.44,24.44,24.43,24.44,21500.0,20.4181,20.4181,20.4098,20.4181,21500.0
2013-07-15 15:05:00,24.44,24.44,24.44,24.44,20000.0,20.4181,20.4181,20.4181,20.4181,20000.0
2013-07-15 15:10:00,24.44,24.45,24.44,24.44,32000.0,20.4181,20.4265,20.4181,20.4181,32000.0
2013-07-15 15:15:00,24.44,24.44,24.43,24.44,25500.0,20.4181,20.4181,20.4098,20.4181,25500.0
2013-07-15 15:20:00,24.43,24.44,24.43,24.44,19500.0,20.4098,20.4181,20.4098,20.4181,19500.0
2013-07-15 15:25:00,24.43,24.43,24.43,24.43,20000.0,20.4098,20.4098,20.4098,20.4098,20000.0
2013-07-15 15:30:00,24.43,24.44,24.43,24.44,37000.0,20.4098,20.4181,20.4098,20.4181,37000.0
2013-07-15 15:35:00,24.44,24.44,24.43,24.44,20000.0,20.4181,20.4181,20.4098,20.4181,20000.0
2013-07-15 15:40:00,24.43,24.44,24.43,24.43,34000.0,20.4098,20.4181,20.4098,20.4098,34000.0
2013-07-15 15:45:00,24.44,24.45,24.43,24.45,31500.0,20.4181,20.4265,20.4098,20.4265,31500.0
2013-07-15 15:50:00,24.45,24.45,24.44,24.44,294500.0,20.4265,20.4265,20.4181,20.4181,294500.0
2013-07-15 15:55:00,24.44,24.45,24.43,24.45,231500.0,20.4181,20.4265,20.4098,20.4265,231500.0
2013-07-16 09:30:00,24.48,24.5,24.47,24.47,148000.0,20.4516,20.4683,20.4432,20.4432,148000.0
2013-07-16 09:35:00,24.47,24.47,24.43,24.43,11000.0,20.4432,20.4432,20.4098,20.4098,11000.0
2013-07-16 09:40:00,24.44,24.45,24.41,24.42,37500.0,20.4181,20.4265,20.3931,20.4014,37500.0
2013-07-16 09:45:00,24.43,24.44,24.41,24.42,42500.0,20.4098,20.4181,20.3931,20.4014,42500.0
2013-07-16 09:50:00,24.42,24.44,24.42,24.42,28500.0,20.4014,20.4181,20.4014,20.4014,28500.0
2013-07-16 09:55:00,24.42,24.44,24.41,24.43,95000.0,20.4014,20.4181,20.3931,20.4098,95000.0
2013-07-16 10:00:00,24.44,24.47,24.43,24.47,178000.0,20.4181,20.4432,20.4098,20.4432,178000.0
2013-07-16 10:05:00,24.47,24.47,24.45,24.46,25000.0,20.4432,20.4432,20.4265,20.4349,25000.0
2013-07-16 10:10:00,24.46,24.47,24.45,24.45,16500.0,20.4349,20.4432,20.4265,20.4265,16500.0
2013-07-16 10:15:00,24.45,24.45,24.43,24.44,2000.0,20.4265,20.4265,20.4098,20.4181,2000.0
2013-07-16 10:20:00,24.43,24.43,24.41,24.43,11500.0,20.4098,20.4098,20.3931,20.4098,11500.0
2013-07-16 10:25:00,24.43,24.43,24.41,24.41,4000.0,20.4098,20.4098,20.3931,20.3931,4000.0
2013-07-16 10:30:00,24.4,24.41,24.4,24.41,3000.0,20.3847,20.3931,20.3847,20.3931,3000.0
2013-07-16 10:35:00,24.41,24.42,24.4,24.42,12500.0,20.3931,20.4014,20.3847,20.4014,12500.0
2013-07-16 10:40:00,24.42,24.43,24.42,24.42,13500.0,20.4014,20.4098,20.4014,20.4014,13500.0
2013-07-16 10:45:00,24.42,24.42,24.4,24.41,11500.0,20.4014,20.4014,20.3847,20.3931,11500.0
2013-07-16 10:50:00,24.41,24.42,24.38,24.38,45500.0,20.3931,20.4014,20.368,20.368,45500.0
2013-07-16 10:55:00,24.38,24.39,24.36,24.36,55000.0,20.368,20.3764,20.3513,20.3513,55000.0
2013-07-16 11:00:00,24.36,24.37,24.35,24.35,10500.0,20.3513,20.3597,20.343,20.343,10500.0
2013-07-16 11:05:00,24.36,24.37,24.35,24.35,181500.0,20.3513,20.3597,20.343,20.343,181500.0
2013-07-16 11:10:00,24.36,24.36,24.32,24.32,53500.0,20.3513,20.3513,20.3179,20.3179,53500.0
2013-07-16 11:15:00,24.32,24.33,24.32,24.33,62000.0,20.3179,20.3262,20.3179,20.3262,62000.0
2013-07-16 11:20:00,24.33,24.34,24.31,24.32,42000.0,20.3262,20.3346,20.3095,20.3179,42000.0
2013-07-16 11:25:00,24.32,24.33,24.31,24.31,62500.0,20.3179,20.3262,20.3095,20.3095,62500.0
2013-07-16 11:30:00,24.31,24.31,24.3,24.3,21500.0,20.3095,20.3095,20.3012,20.3012,21500.0
2013-07-16 11:35:00,24.29,24.3,24.28,24.3,74500.0,20.2928,20.3012,20.2845,20.3012,74500.0
2013-07-16 11:40:00,24.29,24.29,24.28,24.28,25000.0,20.2928,20.2928,20.2845,20.2845,25000.0
2013-07-16 11:45:00,24.28,24.29,24.26,24.26,65000.0,20.2845,20.2928,20.2678,20.2678,65000.0
2013-07-16 11:50:00,24.27,24.29,24.26,24.28,32500.0,20.2761,20.2928,20.2678,20.2845,32500.0
2013-07-16 11:55:00,24.29,24.3,24.28,24.29,20500.0,20.2928,20.3012,20.2845,20.2928,20500.0
2013-07-16 12:00:00,24.29,24.3,24.29,24.3,55000.0,20.2928,20.3012,20.2928,20.3012,55000.0
2013-07-16 12:05:00,24.3,24.32,24.3,24.32,28500.0,20.3012,20.3179,20.3012,20.3179,28500.0
2013-07-16 12:10:00,24.31,24.32,24.31,24.31,13000.0,20.3095,20.3179,20.3095,20.3095,13000.0
2013-07-16 12:15:00,24.31,24.33,24.31,24.33,19000.0,20.3095,20.3262,20.3095,20.3262,19000.0
2013-07-16 12:20:00,24.33,24.33,24.32,24.33,31000.0,20.3262,20.3262,20.3179,20.3262,31000.0
2013-07-16 12:25:00,24.33,24.34,24.33,24.34,12000.0,20.3262,20.3346,20.3262,20.3346,12000.0
2013-07-16 12:30:00,24.34,24.34,24.34,24.34,11000.0,20.3346,20.3346,20.3346,20.3346,11000.0
2013-07-16 12:35:00,24.33,24.34,24.33,24.33,4000.0,20.3262,20.3346,20.3262,20.3262,4000.0
2013-07-16 12:40:00,24.33,24.33,24.32,24.32,15500.0,20.3262,20.3262,20.3179,20.3179,15500.0
2013-07-16 12:45:00,24.32,24.32,24.31,24.32,10000.0,20.3179,20.3179,20.3095,20.3179,10000.0
2013-07-16 12:50:00,24.32,24.32,24.32,24.32,7000.0,20.3179,20.3179,20.3179,20.3179,7000.0
2013-07-16 12:55:00,24.32,24.32,24.32,24.32,5000.0,20.3179,20.3179,20.3179,20.3179,5000.0
2013-07-16 13:00:00,24.31,24.31,24.3,24.31,15000.0,20.3095,20.3095,20.3012,20.3095,15000.0
2013-07-16 13:05:00,24.31,24.31,24.31,24.31,3000.0,20.3095,20.3095,20.3095,20.3095,3000.0
2013-07-16 13:10:00,24.31,24.31,24.28,24.28,13500.0,20.3095,20.3095,20.2845,20.2845,13500.0
2013-07-16 13:15:00,24.27,24.28,24.26,24.27,18000.0,20.2761,20.2845,20.2678,20.2761,18000.0
2013-07-16 13:20:00,24.27,24.27,24.26,24.26,15500.0,20.2761,20.2761,20.2678,20.2678,15500.0
2013-07-16 13:25:00,24.26,24.26,24.25,24.25,10500.0,20.2678,20.2678,20.2594,20.2594,10500.0
2013-07-16 13:30:00,24.25,24.28,24.25,24.28,27500.0,20.2594,20.2845,20.2594,20.2845,27500.0
2013-07-16 13:35:00,24.28,24.29,24.27,24.28,21500.0,20.2845,20.2928,20.2761,20.2845,21500.0
2013-07-16 13:40:00,24.29,24.3,24.29,24.29,37500.0,20.2928,20.3012,20.2928,20.2928,37500.0
2013-07-16 13:45:00,24.29,24.3,24.29,24.3,19500.0,20.2928,20.3012,20.2928,20.3012,19500.0
2013-07-16 13:50:00,24.29,24.29,24.28,24.28,15000.0,20.2928,20.2928,20.2845,20.2845,15000.0
2013-07-16 13:55:00,24.28,24.3,24.28,24.3,38000.0,20.2845,20.3012,20.2845,20.3012,38000.0
2013-07-16 14:00:00,24.29,24.31,24.29,24.3,19500.0,20.2928,20.3095,20.2928,20.3012,19500.0
2013-07-16 14:05:00,24.31,24.31,24.3,24.31,6000.0,20.3095,20.3095,20.3012,20.3095,6000.0
2013-07-16 14:10:00,24.31,24.33,24.31,24.33,11500.0,20.3095,20.3262,20.3095,20.3262,11500.0
2013-07-16 14:15:00,24.33,24.33,24.31,24.31,7000.0,20.3262,20.3262,20.3095,20.3095,7000.0
2013-07-16 14:20:00,24.32,24.32,24.3,24.31,13500.0,20.3179,20.3179,20.3012,20.3095,13500.0
2013-07-16 14:25:00,24.3,24.31,24.3,24.3,10000.0,20.3012,20.3095,20.3012,20.3012,10000.0
2013-07-16 14:30:00,24.3,24.31,24.29,24.29,6000.0,20.3012,20.3095,20.2928,20.2928,6000.0
2013-07-16 14:35:00,24.29,24.3,24.29,24.3,13000.0,20.2928,20.3012,20.2928,20.3012,13000.0
2013-07-16 14:40:00,24.3,24.31,24.3,24.31,16500.0,20.3012,20.3095,20.3012,20.3095,16500.0
2013-07-16 14:45:00,24.31,24.32,24.3,24.31,310500.0,20.3095,20.3179,20.3012,20.3095,310500.0
2013-07-16 14:50:00,24.31,24.32,24.31,24.31,15500.0,20.3095,20.3179,20.3095,20.3095,15500.0
2013-07-16 14:55:00,24.31,24.31,24.3,24.3,46500.0,20.3095,20.3095,20.3012,20.3012,46500.0
2013-07-16 15:00:00,24.29,24.29,24.29,24.29,15000.0,20.2928,20.2928,20.2928,20.2928,15000.0
2013-07-16 15:05:00,24.28,24.28,24.27,24.28,33000.0,20.2845,20.2845,20.2761,20.2845,33000.0
2013-07-16 15:10:00,24.28,24.28,24.26,24.27,24500.0,20.2845,20.2845,20.2678,20.2761,24500.0
2013-07-16 15:15:00,24.27,24.28,24.26,24.26,19000.0,20.2761,20.2845,20.2678,20.2678,19000.0
2013-07-16 15:20:00,24.26,24.28,24.26,24.28,26500.0,20.2678,20.2845,20.2678,20.2845,26500.0
2013-07-16 15:25:00,24.28,24.28,24.28,24.28,20000.0,20.2845,20.2845,20.2845,20.2845,20000.0
2013-07-16 15:30:00,24.29,24.3,24.28,24.28,70000.0,20.2928,20.3012,20.2845,20.2845,70000.0
2013-07-16 15:35:00,24.29,24.3,24.29,24.29,51500.0,20.2928,20.3012,20.2928,20.2928,51500.0
2013-07-16 15:40:00,24.29,24.29,24.28,24.28,63000.0,20.2928,20.2928,20.2845,20.2845,63000.0
2013-07-16 15:45:00,24.29,24.32,24.29,24.3,44500.0,20.2928,20.3179,20.2928,20.3012,44500.0
2013-07-16 15:50:00,24.31,24.31,24.29,24.29,133500.0,20.3095,20.3095,20.2928,20.2928,133500.0
2013-07-16 15:55:00,24.29,24.29,24.28,24.28,81000.0,20.2928,20.2928,20.2845,20.2845,81000.0
2013-07-17 09:30:00,24.41,24.41,24.36,24.38,213000.0,20.3931,20.3931,20.3513,20.368,213000.0
2013-07-17 09:35:00,24.38,24.4,24.36,24.36,44000.0,20.368,20.3847,20.3513,20.3513,44000.0
2013-07-17 09:40:00,24.37,24.39,24.36,24.38,22500.0,20.3597,20.3764,20.3513,20.368,22500.0
2013-07-17 09:45:00,24.37,24.37,24.32,24.32,30500.0,20.3597,20.3597,20.3179,20.3179,30500.0
2013-07-17 09:50:00,24.33,24.33,24.3,24.32,41500.0,20.3262,20.3262,20.3012,20.3179,41500.0
2013-07-17 09:55:00,24.32,24.34,24.32,24.33,21000.0,20.3179,20.3346,20.3179,20.3262,21000.0
2013-07-17 10:00:00,24.34,24.37,24.34,24.36,27500.0,20.3346,20.3597,20.3346,20.3513,27500.0
2013-07-17 10:05:00,24.36,24.37,24.35,24.36,7500.0,20.3513,20.3597,20.343,20.3513,7500.0
2013-07-17 10:10:00,24.36,24.4,24.36,24.39,86000.0,20.3513,20.3847,20.3513,20.3764,86000.0
2013-07-17 10:15:00,24.41,24.42,24.39,24.42,19000.0,20.3931,20.4014,20.3764,20.4014,19000.0
2013-07-17 10:20:00,24.41,24.42,24.4,24.41,29500.0,20.3931,20.4014,20.3847,20.3931,29500.0
2013-07-17 10:25:00,24.41,24.43,24.41,24.42,26500.0,20.3931,20.4098,20.3931,20.4014,26500.0
2013-07-17 10:30:00,24.42,24.43,24.41,24.42,36000.0,20.4014,20.4098,20.3931,20.4014,36000.0
2013-07-17 10:35:00,24.42,24.45,24.41,24.41,42000.0,20.4014,20.4265,20.3931,20.3931,42000.0
2013-07-17 10:40:00,24.42,24.42,24.38,24.39,19500.0,20.4014,20.4014,20.368,20.3764,19500.0
2013-07-17 10:45:00,24.39,24.39,24.36,24.36,19000.0,20.3764,20.3764,20.3513,20.3513,19000.0
2013-07-17 10:50:00,24.36,24.38,24.35,24.38,13500.0,20.3513,20.368,20.343,20.368,13500.0
2013-07-17 10:55:00,24.37,24.4,24.37,24.4,30500.0,20.3597,20.3847,20.3597,20.3847,30500.0
2013-07-17 11:00:00,24.4,24.42,24.4,24.41,42000.0,20.3847,20.4014,20.3847,20.3931,42000.0
2013-07-17 11:05:00,24.4,24.41,24.4,24.4,12000.0,20.3847,20.3931,20.3847,20.3847,12000.0
2013-07-17 11:10:00,24.41,24.41,24.4,24.41,20500.0,20.3931,20.3931,20.3847,20.3931,20500.0
2013-07-17 11:15:00,24.4,24.42,24.4,24.41,28000.0,20.3847,20.4014,20.3847,20.3931,28000.0
2013-07-17 11:20:00,24.41,24.42,24.39,24.39,150500.0,20.3931,20.4014,20.3764,20.3764,150500.0
2013-07-17 11:25:00,24.38,24.38,24.37,24.37,23500.0,20.368,20.368,20.3597,20.3597,23500.0
2013-07-17 11:30:00,24.37,24.38,24.37,24.38,27500.0,20.3597,20.368,20.3597,20.368,27500.0
2013-07-17 11:35:00,24.37,24.37,24.37,24.37,14000.0,20.3597,20.3597,20.3597,20.3597,14000.0
2013-07-17 11:40:00,24.37,24.37,24.36,24.36,5000.0,20.3597,20.3597,20.3513,20.3513,5000.0
2013-07-17 11:45:00,24.36,24.37,24.36,24.37,9000.0,20.3513,20.3597,20.3513,20.3597,9000.0
2013-07-17 11:50:00,24.37,24.37,24.34,24.35,8500.0,20.3597,20.3597,20.3346,20.343,8500.0
2013-07-17 11:55:00,24.35,24.35,24.34,24.35,8500.0,20.343,20.343,20.3346,20.343,8500.0
2013-07-17 12:00:00,24.35,24.36,24.34,24.36,23500.0,20.343,20.3513,20.3346,20.3513,23500.0
2013-07-17 12:05:00,24.37,24.37,24.37,24.37,16000.0,20.3597,20.3597,20.3597,20.3597,16000.0
2013-07-17 12:10:00,24.38,24.41,24.38,24.4,62000.0,20.368,20.3931,20.368,20.3847,62000.0
2013-07-17 12:15:00,24.4,24.42,24.4,24.4,48500.0,20.3847,20.4014,20.3847,20.3847,48500.0
2013-07-17 12:20:00,24.4,24.4,24.39,24.39,22500.0,20.3847,20.3847,20.3764,20.3764,22500.0
2013-07-17 12:25:00,24.4,24.4,24.39,24.39,32000.0,20.3847,20.3847,20.3764,20.3764,32000.0
2013-07-17 12:30:00,24.39,24.4,24.39,24.4,21000.0,20.3764,20.3847,20.3764,20.3847,21000.0
2013-07-17 12:35:00,24.39,24.39,24.38,24.38,7000.0,20.3764,20.3764,20.368,20.368,7000.0
2013-07-17 12:40:00,24.38,24.4,24.37,24.4,33000.0,20.368,20.3847,20.3597,20.3847,33000.0
2013-07-17 12:45:00,24.4,24.4,24.39,24.39,13000.0,20.3847,20.3847,20.3764,20.3764,13000.0
2013-07-17 12:50:00,24.4,24.4,24.39,24.39,25000.0,20.3847,20.3847,20.3764,20.3764,25000.0
2013-07-17 12:55:00,24.39,24.39,24.38,24.38,10000.0,20.3764,20.3764,20.368,20.368,10000.0
2013-07-17 13:00:00,24.38,24.4,24.38,24.4,6500.0,20.368,20.3847,20.368,20.3847,6500.0
2013-07-17 13:05:00,24.4,24.4,24.39,24.4,14000.0,20.3847,20.3847,20.3764,20.3847,14000.0
2013-07-17 13:10:00,24.39,24.4,24.39,24.4,22500.0,20.3764,20.3847,20.3764,20.3847,22500.0
2013-07-17 13:15:00,24.39,24.4,24.39,24.39,55500.0,20.3764,20.3847,20.3764,20.3764,55500.0
2013-07-17 13:20:00,24.39,24.4,24.38,24.39,21500.0,20.3764,20.3847,20.368,20.3764,21500.0
2013-07-17 13:25:00,24.38,24.38,24.37,24.37,9000.0,20.368,20.368,20.3597,20.3597,9000.0
2013-07-17 13:30:00,24.36,24.37,24.36,24.37,11000.0,20.3513,20.3597,20.3513,20.3597,11000.0
2013-07-17 13:35:00,24.36,24.38,24.36,24.38,19000.0,20.3513,20.368,20.3513,20.368,19000.0
2013-07-17 13:40:00,24.38,24.39,24.38,24.38,10000.0,20.368,20.3764,20.368,20.368,10000.0
2013-07-17 13:45:00,24.38,24.39,24.38,24.38,38000.0,20.368,20.3764,20.368,20.368,38000.0
2013-07-17 13:50:00,24.38,24.39,24.38,24.38,16500.0,20.368,20.3764,20.368,20.368,16500.0
2013-07-17 13:55:00,24.39,24.39,24.38,24.39,11500.0,20.3764,20.3764,20.368,20.3764,11500.0
2013-07-17 14:00:00,24.39,24.39,24.38,24.38,12000.0,20.3764,20.3764,20.368,20.368,12000.0
2013-07-17 14:05:00,24.38,24.39,24.38,24.38,30000.0,20.368,20.3764,20.368,20.368,30000.0
2013-07-17 14:10:00,24.38,24.39,24.38,24.39,13000.0,20.368,20.3764,20.368,20.3764,13000.0
2013-07-17 14:15:00,24.39,24.39,24.38,24.39,39500.0,20.3764,20.3764,20.368,20.3764,39500.0
2013-07-17 14:20:00,24.39,24.39,24.38,24.39,45000.0,20.3764,20.3764,20.368,20.3764,45000.0
2013-07-17 14:25:00,24.39,24.4,24.39,24.4,17000.0,20.3764,20.3847,20.3764,20.3847,17000.0
2013-07-17 14:30:00,24.4,24.4,24.37,24.37,33500.0,20.3847,20.3847,20.3597,20.3597,33500.0
2013-07-17 14:35:00,24.38,24.38,24.37,24.38,9500.0,20.368,20.368,20.3597,20.368,9500.0
2013-07-17 14:40:00,24.38,24.38,24.36,24.36,18500.0,20.368,20.368,20.3513,20.3513,18500.0
2013-07-17 14:45:00,24.35,24.35,24.34,24.34,27500.0,20.343,20.343,20.3346,20.3346,27500.0
2013-07-17 14:50:00,24.34,24.35,24.34,24.35,16500.0,20.3346,20.343,20.3346,20.343,16500.0
2013-07-17 14:55:00,24.36,24.36,24.35,24.35,8000.0,20.3513,20.3513,20.343,20.343,8000.0
2013-07-17 15:00:00,24.35,24.37,24.35,24.37,18000.0,20.343,20.3597,20.343,20.3597,18000.0
2013-07-17 15:05:00,24.37,24.37,24.37,24.37,31000.0,20.3597,20.3597,20.3597,20.3597,31000.0
2013-07-17 15:10:00,24.37,24.37,24.36,24.36,9500.0,20.3597,20.3597,20.3513,20.3513,9500.0
2013-07-17 15:15:00,24.36,24.37,24.35,24.37,21000.0,20.3513,20.3597,20.343,20.3597,21000.0
2013-07-17 15:20:00,24.37,24.37,24.36,24.37,51500.0,20.3597,20.3597,20.3513,20.3597,51500.0
2013-07-17 15:25:00,24.37,24.37,24.37,24.37,20000.0,20.3597,20.3597,20.3597,20.3597,20000.0
2013-07-17 15:30:00,24.37,24.37,24.36,24.36,59500.0,20.3597,20.3597,20.3513,20.3513,59500.0
2013-07-17 15:35:00,24.35,24.36,24.35,24.35,31500.0,20.343,20.3513,20.343,20.343,31500.0
2013-07-17 15:40:00,24.35,24.37,24.35,24.37,39000.0,20.343,20.3597,20.343,20.3597,39000.0
2013-07-17 15:45:00,24.37,24.38,24.36,24.37,23000.0,20.3597,20.368,20.3513,20.3597,23000.0
2013-07-17 15:50:00,24.38,24.38,24.37,24.37,51500.0,20.368,20.368,20.3597,20.3597,51500.0
2013-07-17 15:55:00,24.37,24.39,24.37,24.38,69000.0,20.3597,20.3764,20.3597,20.368,69000.0
2013-07-18 09:30:00,24.45,24.46,24.42,24.45,115500.0,20.4265,20.4349,20.4014,20.4265,115500.0
2013-07-18 09:35:00,24.45,24.48,24.43,24.47,61000.0,20.4265,20.4516,20.4098,20.4432,61000.0
2013-07-18 09:40:00,24.48,24.5,24.45,24.49,75000.0,20.4516,20.4683,20.4265,20.4599,75000.0
2013-07-18 09:45:00,24.5,24.54,24.5,24.5,61500.0,20.4683,20.5017,20.4683,20.4683,61500.0
2013-07-18 09:50:00,24.5,24.51,24.5,24.5,10500.0,20.4683,20.4766,20.4683,20.4683,10500.0
2013-07-18 09:55:00,24.5,24.52,24.49,24.5,14000.0,20.4683,20.485,20.4599,20.4683,14000.0
2013-07-18 10:00:00,24.51,24.53,24.5,24.52,41500.0,20.4766,20.4933,20.4683,20.485,41500.0
2013-07-18 10:05:00,24.53,24.55,24.51,24.55,37000.0,20.4933,20.51,20.4766,20.51,37000.0
2013-07-18 10:10:00,24.55,24.57,24.54,24.56,45500.0,20.51,20.5267,20.5017,20.5184,45500.0
2013-07-18 10:15:00,24.56,24.57,24.56,24.57,26000.0,20.5184,20.5267,20.5184,20.5267,26000.0
2013-07-18 10:20:00,24.57,24.59,24.57,24.59,112500.0,20.5267,20.5435,20.5267,20.5435,112500.0
2013-07-18 10:25:00,24.58,24.59,24.58,24.59,9000.0,20.5351,20.5435,20.5351,20.5435,9000.0
2013-07-18 10:30:00,24.6,24.61,24.6,24.6,27500.0,20.5518,20.5602,20.5518,20.5518,27500.0
2013-07-18 10:35:00,24.6,24.6,24.59,24.59,68500.0,20.5518,20.5518,20.5435,20.5435,68500.0
2013-07-18 10:40:00,24.59,24.61,24.59,24.61,40000.0,20.5435,20.5602,20.5435,20.5602,40000.0
2013-07-18 10:45:00,24.61,24.61,24.6,24.6,13500.0,20.5602,20.5602,20.5518,20.5518,13500.0
2013-07-18 10:50:00,24.6,24.63,24.6,24.62,26000.0,20.5518,20.5769,20.5518,20.5685,26000.0
2013-07-18 10:55:00,24.62,24.63,24.62,24.62,32500.0,20.5685,20.5769,20.5685,20.5685,32500.0
2013-07-18 11:00:00,24.62,24.63,24.61,24.61,23000.0,20.5685,20.5769,20.5602,20.5602,23000.0
2013-07-18 11:05:00,24.62,24.62,24.61,24.62,186000.0,20.5685,20.5685,20.5602,20.5685,186000.0
2013-07-18 11:10:00,24.62,24.62,24.61,24.61,34000.0,20.5685,20.5685,20.5602,20.5602,34000.0
2013-07-18 11:15:00,24.61,24.62,24.61,24.61,141500.0,20.5602,20.5685,20.5602,20.5602,141500.0
2013-07-18 11:20:00,24.61,24.61,24.6,24.6,14500.0,20.5602,20.5602,20.5518,20.5518,14500.0
2013-07-18 11:25:00,24.6,24.61,24.59,24.6,55000.0,20.5518,20.5602,20.5435,20.5518,55000.0
2013-07-18 11:30:00,24.6,24.63,24.6,24.62,49000.0,20.5518,20.5769,20.5518,20.5685,49000.0
2013-07-18 11:35:00,24.62,24.63,24.62,24.63,39500.0,20.5685,20.5769,20.5685,20.5769,39500.0
2013-07-18 11:40:00,24.63,24.63,24.61,24.62,57000.0,20.5769,20.5769,20.5602,20.5685,57000.0
2013-07-18 11:45:00,24.61,24.62,24.6,24.6,28000.0,20.5602,20.5685,20.5518,20.5518,28000.0
2013-07-18 11:50:00,24.61,24.61,24.58,24.58,16000.0,20.5602,20.5602,20.5351,20.5351,16000.0
2013-07-18 11:55:00,24.58,24.6,24.58,24.59,45000.0,20.5351,20.5518,20.5351,20.5435,45000.0
2013-07-18 12:00:00,24.6,24.6,24.59,24.59,23000.0,20.5518,20.5518,20.5435,20.5435,23000.0
2013-07-18 12:05:00,24.59,24.62,24.58,24.6,109500.0,20.5435,20.5685,20.5351,20.5518,109500.0
2013-07-18 12:10:00,24.6,24.61,24.59,24.59,91000.0,20.5518,20.5602,20.5435,20.5435,91000.0
2013-07-18 12:15:00,24.59,24.6,24.59,24.6,51000.0,20.5435,20.5518,20.5435,20.5518,51000.0
2013-07-18 12:20:00,24.6,24.61,24.6,24.61,43500.0,20.5518,20.5602,20.5518,20.5602,43500.0
2013-07-18 12:25:00,24.61,24.61,24.6,24.6,53000.0,20.5602,20.5602,20.5518,20.5518,53000.0
2013-07-18 12:30:00,24.6,24.61,24.6,24.6,88000.0,20.5518,20.5602,20.5518,20.5518,88000.0
2013-07-18 12:35:00,24.59,24.59,24.58,24.59,24000.0,20.5435,20.5435,20.5351,20.5435,24000.0
2013-07-18 12:40:00,24.58,24.59,24.57,24.57,33000.0,20.5351,20.5435,20.5267,20.5267,33000.0
2013-07-18 12:45:00,24.56,24.58,24.56,24.58,68500.0,20.5184,20.5351,20.5184,20.5351,68500.0
2013-07-18 12:50:00,24.58,24.59,24.58,24.59,46500.0,20.5351,20.5435,20.5351,20.5435,46500.0
2013-07-18 12:55:00,24.59,24.59,24.58,24.59,40500.0,20.5435,20.5435,20.5351,20.5435,40500.0
2013-07-18 13:00:00,24.59,24.6,24.58,24.6,37500.0,20.5435,20.5518,20.5351,20.5518,37500.0
2013-07-18 13:05:00,24.6,24.6,24.58,24.58,18500.0,20.5518,20.5518,20.5351,20.5351,18500.0
2013-07-18 13:10:00,24.58,24.59,24.58,24.59,43500.0,20.5351,20.5435,20.5351,20.5435,43500.0
2013-07-18 13:15:00,24.59,24.59,24.58,24.58,31500.0,20.5435,20.5435,20.5351,20.5351,31500.0
2013-07-18 13:20:00,24.58,24.58,24.57,24.57,44000.0,20.5351,20.5351,20.5267,20.5267,44000.0
2013-07-18 13:25:00,24.57,24.58,24.57,24.57,39000.0,20.5267,20.5351,20.5267,20.5267,39000.0
2013-07-18 13:30:00,24.57,24.58,24.57,24.57,37500.0,20.5267,20.5351,20.5267,20.5267,37500.0
2013-07-18 13:35:00,24.57,24.59,24.57,24.59,77000.0,20.5267,20.5435,20.5267,20.5435,77000.0
2013-07-18 13:40:00,24.59,24.6,24.59,24.59,43500.0,20.5435,20.5518,20.5435,20.5435,43500.0
2013-07-18 13:45:00,24.59,24.59,24.58,24.58,18000.0,20.5435,20.5435,20.5351,20.5351,18000.0
2013-07-18 13:50:00,24.58,24.58,24.57,24.58,30000.0,20.5351,20.5351,20.5267,20.5351,30000.0
2013-07-18 13:55:00,24.58,24.59,24.58,24.59,23500.0,20.5351,20.5435,20.5351,20.5435,23500.0
2013-07-18 14:00:00,24.59,24.59,24.58,24.58,29500.0,20.5435,20.5435,20.5351,20.5351,29500.0
2013-07-18 14:05:00,24.58,24.59,24.58,24.59,45000.0,20.5351,20.5435,20.5351,20.5435,45000.0
2013-07-18 14:10:00,24.59,24.6,24.58,24.6,77500.0,20.5435,20.5518,20.5351,20.5518,77500.0
2013-07-18 14:15:00,24.6,24.6,24.59,24.59,34000.0,20.5518,20.5518,20.5435,20.5435,34000.0
2013-07-18 14:20:00,24.6,24.61,24.6,24.6,38000.0,20.5518,20.5602,20.5518,20.5518,38000.0
2013-07-18 14:25:00,24.6,24.6,24.59,24.59,19500.0,20.5518,20.5518,20.5435,20.5435,19500.0
2013-07-18 14:30:00,24.6,24.61,24.6,24.6,32000.0,20.5518,20.5602,20.5518,20.5518,32000.0
2013-07-18 14:35:00,24.6,24.61,24.6,24.61,27500.0,20.5518,20.5602,20.5518,20.5602,27500.0
2013-07-18 14:40:00,24.61,24.62,24.61,24.62,20500.0,20.5602,20.5685,20.5602,20.5685,20500.0
2013-07-18 14:45:00,24.61,24.62,24.61,24.62,39000.0,20.5602,20.5685,20.5602,20.5685,39000.0
2013-07-18 14:50:00,24.62,24.62,24.6,24.6,17500.0,20.5685,20.5685,20.5518,20.5518,17500.0
2013-07-18 14:55:00,24.6,24.61,24.6,24.61,45000.0,20.5518,20.5602,20.5518,20.5602,45000.0
2013-07-18 15:00:00,24.6,24.61,24.6,24.61,50500.0,20.5518,20.5602,20.5518,20.5602,50500.0
2013-07-18 15:05:00,24.6,24.61,24.6,24.6,73500.0,20.5518,20.5602,20.5518,20.5518,73500.0
2013-07-18 15:10:00,24.6,24.6,24.59,24.59,68000.0,20.5518,20.5518,20.5435,20.5435,68000.0
2013-07-18 15:15:00,24.59,24.59,24.58,24.59,42000.0,20.5435,20.5435,20.5351,20.5435,42000.0
2013-07-18 15:20:00,24.6,24.6,24.59,24.59,38500.0,20.5518,20.5518,20.5435,20.5435,38500.0
2013-07-18 15:25:00,24.59,24.61,24.59,24.61,93500.0,20.5435,20.5602,20.5435,20.5602,93500.0
2013-07-18 15:30:00,24.6,24.61,24.59,24.59,67500.0,20.5518,20.5602,20.5435,20.5435,67500.0
2013-07-18 15:35:00,24.59,24.6,24.59,24.59,44000.0,20.5435,20.5518,20.5435,20.5435,44000.0
2013-07-18 15:40:00,24.59,24.59,24.58,24.58,37000.0,20.5435,20.5435,20.5351,20.5351,37000.0
2013-07-18 15:45:00,24.58,24.6,24.58,24.6,45000.0,20.5351,20.5518,20.5351,20.5518,45000.0
2013-07-18 15:50:00,24.59,24.59,24.58,24.58,58000.0,20.5435,20.5435,20.5351,20.5351,58000.0
2013-07-18 15:55:00,24.58,24.6,24.58,24.6,143000.0,20.5351,20.5518,20.5351,20.5518,143000.0
2013-07-19 09:30:00,24.56,24.58,24.55,24.56,137000.0,20.5184,20.5351,20.51,20.5184,137000.0
2013-07-19 09:35:00,24.56,24.56,24.53,24.53,13500.0,20.5184,20.5184,20.4933,20.4933,13500.0
2013-07-19 09:40:00,24.53,24.56,24.52,24.56,23500.0,20.4933,20.5184,20.485,20.5184,23500.0
2013-07-19 09:45:00,24.56,24.58,24.55,24.55,22500.0,20.5184,20.5351,20.51,20.51,22500.0
2013-07-19 09:50:00,24.53,24.55,24.53,24.54,17000.0,20.4933,20.51,20.4933,20.5017,17000.0
2013-07-19 09:55:00,24.55,24.56,24.54,24.54,27000.0,20.51,20.5184,20.5017,20.5017,27000.0
2013-07-19 10:00:00,24.55,24.58,24.55,24.57,53000.0,20.51,20.5351,20.51,20.5267,53000.0
2013-07-19 10:05:00,24.56,24.58,24.55,24.57,23500.0,20.5184,20.5351,20.51,20.5267,23500.0
2013-07-19 10:10:00,24.57,24.59,24.57,24.59,80000.0,20.5267,20.5435,20.5267,20.5435,80000.0
2013-07-19 10:15:00,24.59,24.59,24.57,24.57,19000.0,20.5435,20.5435,20.5267,20.5267,19000.0
2013-07-19 10:20:00,24.56,24.57,24.56,24.57,16500.0,20.5184,20.5267,20.5184,20.5267,16500.0
2013-07-19 10:25:00,24.56,24.58,24.55,24.58,26000.0,20.5184,20.5351,20.51,20.5351,26000.0
2013-07-19 10:30:00,24.58,24.61,24.57,24.61,33000.0,20.5351,20.5602,20.5267,20.5602,33000.0
2013-07-19 10:35:00,24.61,24.62,24.61,24.62,38000.0,20.5602,20.5685,20.5602,20.5685,38000.0
2013-07-19 10:40:00,24.61,24.61,24.6,24.6,25500.0,20.5602,20.5602,20.5518,20.5518,25500.0
2013-07-19 10:45:00,24.61,24.61,24.59,24.59,8500.0,20.5602,20.5602,20.5435,20.5435,8500.0
2013-07-19 10:50:00,24.6,24.62,24.6,24.62,24500.0,20.5518,20.5685,20.5518,20.5685,24500.0
2013-07-19 10:55:00,24.62,24.62,24.61,24.61,10000.0,20.5685,20.5685,20.5602,20.5602,10000.0
2013-07-19 11:00:00,24.61,24.62,24.61,24.61,8500.0,20.5602,20.5685,20.5602,20.5602,8500.0
2013-07-19 11:05:00,24.61,24.61,24.6,24.61,34000.0,20.5602,20.5602,20.5518,20.5602,34000.0
2013-07-19 11:10:00,24.61,24.62,24.61,24.62,29500.0,20.5602,20.5685,20.5602,20.5685,29500.0
2013-07-19 11:15:00,24.61,24.61,24.59,24.59,12500.0,20.5602,20.5602,20.5435,20.5435,12500.0
2013-07-19 11:20:00,24.59,24.6,24.59,24.6,20500.0,20.5435,20.5518,20.5435,20.5518,20500.0
2013-07-19 11:25:00,24.6,24.62,24.6,24.62,23000.0,20.5518,20.5685,20.5518,20.5685,23000.0
2013-07-19 11:30:00,24.6,24.6,24.59,24.59,2000.0,20.5518,20.5518,20.5435,20.5435,2000.0
2013-07-19 11:35:00,24.6,24.6,24.59,24.59,4500.0,20.5518,20.5518,20.5435,20.5435,4500.0
2013-07-19 11:40:00,24.6,24.6,24.59,24.59,34500.0,20.5518,20.5518,20.5435,20.5435,34500.0
2013-07-19 11:45:00,24.59,24.59,24.58,24.58,5500.0,20.5435,20.5435,20.5351,20.5351,5500.0
2013-07-19 11:50:00,24.56,24.57,24.56,24.57,8500.0,20.5184,20.5267,20.5184,20.5267,8500.0
2013-07-19 11:55:00,24.57,24.57,24.56,24.57,16500.0,20.5267,20.5267,20.5184,20.5267,16500.0
2013-07-19 12:00:00,24.57,24.58,24.57,24.57,11500.0,20.5267,20.5351,20.5267,20.5267,11500.0
2013-07-19 12:05:00,24.57,24.58,24.57,24.57,12500.0,20.5267,20.5351,20.5267,20.5267,12500.0
2013-07-19 12:10:00,24.58,24.58,24.57,24.58,87500.0,20.5351,20.5351,20.5267,20.5351,87500.0
2013-07-19 12:15:00,24.58,24.58,24.57,24.58,13000.0,20.5351,20.5351,20.5267,20.5351,13000.0
2013-07-19 12:20:00,24.58,24.58,24.58,24.58,10000.0,20.5351,20.5351,20.5351,20.5351,10000.0
2013-07-19 12:25:00,24.59,24.59,24.58,24.58,81500.0,20.5435,20.5435,20.5351,20.5351,81500.0
2013-07-19 12:30:00,24.58,24.58,24.57,24.57,9500.0,20.5351,20.5351,20.5267,20.5267,9500.0
2013-07-19 12:35:00,24.57,24.59,24.57,24.59,32000.0,20.5267,20.5435,20.5267,20.5435,32000.0
2013-07-19 12:40:00,24.59,24.59,24.59,24.59,4000.0,20.5435,20.5435,20.5435,20.5435,4000.0
2013-07-19 12:45:00,24.59,24.59,24.58,24.58,18000.0,20.5435,20.5435,20.5351,20.5351,18000.0
2013-07-19 12:50:00,24.58,24.59,24.58,24.58,21500.0,20.5351,20.5435,20.5351,20.5351,21500.0
2013-07-19 12:55:00,24.57,24.59,24.57,24.59,14000.0,20.5267,20.5435,20.5267,20.5435,14000.0
2013-07-19 13:00:00,24.58,24.59,24.58,24.59,13000.0,20.5351,20.5435,20.5351,20.5435,13000.0
2013-07-19 13:05:00,24.59,24.59,24.58,24.59,9500.0,20.5435,20.5435,20.5351,20.5435,9500.0
2013-07-19 13:10:00,24.59,24.59,24.58,24.59,1500.0,20.5435,20.5435,20.5351,20.5435,1500.0
2013-07-19 13:15:00,24.59,24.59,24.59,24.59,3000.0,20.5435,20.5435,20.5435,20.5435,3000.0
2013-07-19 13:20:00,24.59,24.59,24.59,24.59,23000.0,20.5435,20.5435,20.5435,20.5435,23000.0
2013-07-19 13:25:00,24.59,24.59,24.58,24.59,13500.0,20.5435,20.5435,20.5351,20.5435,13500.0
2013-07-19 13:30:00,24.59,24.6,24.58,24.6,14500.0,20.5435,20.5518,20.5351,20.5518,14500.0
2013-07-19 13:35:00,24.6,24.61,24.6,24.6,21000.0,20.5518,20.5602,20.5518,20.5518,21000.0
2013-07-19 13:40:00,24.6,24.61,24.6,24.61,21500.0,20.5518,20.5602,20.5518,20.5602,21500.0
2013-07-19 13:45:00,24.61,24.61,24.61,24.61,57000.0,20.5602,20.5602,20.5602,20.5602,57000.0
2013-07-19 13:50:00,24.61,24.62,24.61,24.62,14500.0,20.5602,20.5685,20.5602,20.5685,14500.0
2013-07-19 13:55:00,24.62,24.63,24.61,24.62,107500.0,20.5685,20.5769,20.5602,20.5685,107500.0
2013-07-19 14:00:00,24.62,24.62,24.61,24.62,24500.0,20.5685,20.5685,20.5602,20.5685,24500.0
2013-07-19 14:05:00,24.62,24.64,24.62,24.64,46500.0,20.5685,20.5852,20.5685,20.5852,46500.0
2013-07-19 14:10:00,24.64,24.65,24.64,24.64,34500.0,20.5852,20.5936,20.5852,20.5852,34500.0
2013-07-19 14:15:00,24.64,24.65,24.64,24.65,35500.0,20.5852,20.5936,20.5852,20.5936,35500.0
2013-07-19 14:20:00,24.65,24.65,24.64,24.64,65000.0,20.5936,20.5936,20.5852,20.5852,65000.0
2013-07-19 14:25:00,24.64,24.65,24.64,24.65,23000.0,20.5852,20.5936,20.5852,20.5936,23000.0
2013-07-19 14:30:00,24.65,24.65,24.65,24.65,29000.0,20.5936,20.5936,20.5936,20.5936,29000.0
2013-07-19 14:35:00,24.65,24.65,24.64,24.65,34000.0,20.5936,20.5936,20.5852,20.5936,34000.0
2013-07-19 14:40:00,24.65,24.65,24.65,24.65,20000.0,20.5936,20.5936,20.5936,20.5936,20000.0
2013-07-19 14:45:00,24.64,24.65,24.64,24.65,11000.0,20.5852,20.5936,20.5852,20.5936,11000.0
2013-07-19 14:50:00,24.64,24.64,24.64,24.64,22000.0,20.5852,20.5852,20.5852,20.5852,22000.0
2013-07-19 14:55:00,24.64,24.64,24.64,24.64,17000.0,20.5852,20.5852,20.5852,20.5852,17000.0
2013-07-19 15:00:00,24.64,24.64,24.64,24.64,20500.0,20.5852,20.5852,20.5852,20.5852,20500.0
2013-07-19 15:05:00,24.64,24.65,24.64,24.64,34500.0,20.5852,20.5936,20.5852,20.5852,34500.0
2013-07-19 15:10:00,24.64,24.65,24.64,24.64,29000.0,20.5852,20.5936,20.5852,20.5852,29000.0
2013-07-19 15:15:00,24.64,24.64,24.63,24.63,17500.0,20.5852,20.5852,20.5769,20.5769,17500.0
2013-07-19 15:20:00,24.63,24.64,24.63,24.64,28500.0,20.5769,20.5852,20.5769,20.5852,28500.0
2013-07-19 15:25:00,24.63,24.63,24.62,24.63,11000.0,20.5769,20.5769,20.5685,20.5769,11000.0
2013-07-19 15:30:00,24.63,24.64,24.63,24.63,47500.0,20.5769,20.5852,20.5769,20.5769,47500.0
2013-07-19 15:35:00,24.63,24.63,24.62,24.62,79500.0,20.5769,20.5769,20.5685,20.5685,79500.0
2013-07-19 15:40:00,24.62,24.63,24.62,24.63,22500.0,20.5685,20.5769,20.5685,20.5769,22500.0
2013-07-19 15:45:00,24.63,24.63,24.63,24.63,75500.0,20.5769,20.5769,20.5769,20.5769,75500.0
2013-07-19 15:50:00,24.63,24.63,24.62,24.63,66500.0,20.5769,20.5769,20.5685,20.5769,66500.0
2013-07-19 15:55:00,24.63,24.64,24.62,24.63,36000.0,20.5769,20.5852,20.5685,20.5769,36000.0
2013-07-22 09:30:00,24.68,24.68,24.64,24.65,116500.0,20.6186,20.6186,20.5852,20.5936,116500.0
2013-07-22 09:35:00,24.66,24.68,24.65,24.68,15000.0,20.6019,20.6186,20.5936,20.6186,15000.0
2013-07-22 09:40:00,24.67,24.67,24.64,24.64,15500.0,20.6103,20.6103,20.5852,20.5852,15500.0
2013-07-22 09:45:00,24.64,24.64,24.61,24.63,29500.0,20.5852,20.5852,20.5602,20.5769,29500.0
2013-07-22 09:50:00,24.62,24.72,24.62,24.7,236500.0,20.5685,20.6521,20.5685,20.6354,236500.0
2013-07-22 09:55:00,24.7,24.7,24.68,24.69,43000.0,20.6354,20.6354,20.6186,20.627,43000.0
2013-07-22 10:00:00,24.69,24.69,24.66,24.67,290500.0,20.627,20.627,20.6019,20.6103,290500.0
2013-07-22 10:05:00,24.67,24.69,24.66,24.69,114500.0,20.6103,20.627,20.6019,20.627,114500.0
2013-07-22 10:10:00,24.69,24.72,24.69,24.71,67500.0,20.627,20.6521,20.627,20.6437,67500.0
2013-07-22 10:15:00,24.71,24.73,24.7,24.7,83000.0,20.6437,20.6604,20.6354,20.6354,83000.0
2013-07-22 10:20:00,24.7,24.7,24.67,24.67,62000.0,20.6354,20.6354,20.6103,20.6103,62000.0
2013-07-22 10:25:00,24.67,24.67,24.66,24.66,7500.0,20.6103,20.6103,20.6019,20.6019,7500.0
2013-07-22 10:30:00,24.67,24.67,24.64,24.64,24000.0,20.6103,20.6103,20.5852,20.5852,24000.0
2013-07-22 10:35:00,24.65,24.67,24.65,24.66,19000.0,20.5936,20.6103,20.5936,20.6019,19000.0
2013-07-22 10:40:00,24.66,24.68,24.66,24.68,18500.0,20.6019,20.6186,20.6019,20.6186,18500.0
2013-07-22 10:45:00,24.69,24.7,24.69,24.69,40000.0,20.627,20.6354,20.627,20.627,40000.0
2013-07-22 10:50:00,24.69,24.69,24.68,24.69,23000.0,20.627,20.627,20.6186,20.627,23000.0
2013-07-22 10:55:00,24.69,24.7,24.69,24.69,11000.0,20.627,20.6354,20.627,20.627,11000.0
2013-07-22 11:00:00,24.7,24.71,24.7,24.71,31000.0,20.6354,20.6437,20.6354,20.6437,31000.0
2013-07-22 11:05:00,24.71,24.73,24.71,24.72,29000.0,20.6437,20.6604,20.6437,20.6521,29000.0
2013-07-22 11:10:00,24.73,24.73,24.72,24.73,28000.0,20.6604,20.6604,20.6521,20.6604,28000.0
2013-07-22 11:15:00,24.73,24.73,24.72,24.72,15000.0,20.6604,20.6604,20.6521,20.6521,15000.0
2013-07-22 11:20:00,24.72,24.72,24.71,24.71,7500.0,20.6521,20.6521,20.6437,20.6437,7500.0
2013-07-22 11:25:00,24.72,24.74,24.72,24.74,48000.0,20.6521,20.6688,20.6521,20.6688,48000.0
2013-07-22 11:30:00,24.74,24.75,24.73,24.75,32000.0,20.6688,20.6771,20.6604,20.6771,32000.0
2013-07-22 11:35:00,24.75,24.75,24.75,24.75,17500.0,20.6771,20.6771,20.6771,20.6771,17500.0
2013-07-22 11:40:00,24.75,24.75,24.75,24.75,7500.0,20.6771,20.6771,20.6771,20.6771,7500.0
2013-07-22 11:45:00,24.75,24.75,24.74,24.74,14000.0,20.6771,20.6771,20.6688,20.6688,14000.0
2013-07-22 11:50:00,24.74,24.74,24.72,24.73,17500.0,20.6688,20.6688,20.6521,20.6604,17500.0
2013-07-22 11:55:00,24.72,24.72,24.72,24.72,42000.0,20.6521,20.6521,20.6521,20.6521,42000.0
2013-07-22 12:00:00,24.72,24.72,24.71,24.72,30000.0,20.6521,20.6521,20.6437,20.6521,30000.0
2013-07-22 12:05:00,24.72,24.72,24.72,24.72,58500.0,20.6521,20.6521,20.6521,20.6521,58500.0
2013-07-22 12:10:00,24.72,24.72,24.71,24.72,29500.0,20.6521,20.6521,20.6437,20.6521,29500.0
2013-07-22 12:15:00,24.72,24.72,24.71,24.72,29500.0,20.6521,20.6521,20.6437,20.6521,29500.0
2013-07-22 12:20:00,24.72,24.72,24.71,24.71,31500.0,20.6521,20.6521,20.6437,20.6437,31500.0
2013-07-22 12:25:00,24.71,24.71,24.7,24.71,31500.0,20.6437,20.6437,20.6354,20.6437,31500.0
2013-07-22 12:30:00,24.71,24.71,24.7,24.7,16000.0,20.6437,20.6437,20.6354,20.6354,16000.0
2013-07-22 12:35:00,24.7,24.71,24.7,24.71,18500.0,20.6354,20.6437,20.6354,20.6437,18500.0
2013-07-22 12:40:00,24.71,24.72,24.71,24.71,21000.0,20.6437,20.6521,20.6437,20.6437,21000.0
2013-07-22 12:45:00,24.71,24.72,24.71,24.72,75000.0,20.6437,20.6521,20.6437,20.6521,75000.0
2013-07-22 12:50:00,24.73,24.73,24.72,24.73,14500.0,20.6604,20.6604,20.6521,20.6604,14500.0
2013-07-22 12:55:00,24.72,24.72,24.72,24.72,4000.0,20.6521,20.6521,20.6521,20.6521,4000.0
2013-07-22 13:00:00,24.71,24.73,24.71,24.73,22500.0,20.6437,20.6604,20.6437,20.6604,22500.0
2013-07-22 13:05:00,24.73,24.73,24.72,24.73,16500.0,20.6604,20.6604,20.6521,20.6604,16500.0
2013-07-22 13:10:00,24.72,24.72,24.72,24.72,11500.0,20.6521,20.6521,20.6521,20.6521,11500.0
2013-07-22 13:15:00,24.72,24.72,24.7,24.7,14000.0,20.6521,20.6521,20.6354,20.6354,14000.0
2013-07-22 13:20:00,24.7,24.7,24.69,24.7,12000.0,20.6354,20.6354,20.627,20.6354,12000.0
2013-07-22 13:25:00,24.69,24.7,24.68,24.7,5500.0,20.627,20.6354,20.6186,20.6354,5500.0
2013-07-22 13:30:00,24.7,24.7,24.69,24.69,15000.0,20.6354,20.6354,20.627,20.627,15000.0
2013-07-22 13:35:00,24.7,24.7,24.68,24.68,25000.0,20.6354,20.6354,20.6186,20.6186,25000.0
2013-07-22 13:40:00,24.69,24.69,24.68,24.69,13000.0,20.627,20.627,20.6186,20.627,13000.0
2013-07-22 13:45:00,24.69,24.69,24.69,24.69,4000.0,20.627,20.627,20.627,20.627,4000.0
2013-07-22 13:50:00,24.69,24.7,24.69,24.7,26000.0,20.627,20.6354,20.627,20.6354,26000.0
2013-07-22 13:55:00,24.69,24.71,24.69,24.71,72500.0,20.627,20.6437,20.627,20.6437,72500.0
2013-07-22 14:00:00,24.71,24.73,24.71,24.71,31000.0,20.6437,20.6604,20.6437,20.6437,31000.0
2013-07-22 14:05:00,24.71,24.72,24.71,24.71,9000.0,20.6437,20.6521,20.6437,20.6437,9000.0
2013-07-22 14:10:00,24.72,24.74,24.71,24.73,68000.0,20.6521,20.6688,20.6437,20.6604,68000.0
2013-07-22 14:15:00,24.73,24.73,24.72,24.72,33500.0,20.6604,20.6604,20.6521,20.6521,33500.0
2013-07-22 14:20:00,24.71,24.72,24.71,24.72,35500.0,20.6437,20.6521,20.6437,20.6521,35500.0
2013-07-22 14:25:00,24.72,24.72,24.71,24.72,10500.0,20.6521,20.6521,20.6437,20.6521,10500.0
2013-07-22 14:30:00,24.72,24.72,24.71,24.72,10500.0,20.6521,20.6521,20.6437,20.6521,10500.0
2013-07-22 14:35:00,24.72,24.73,24.72,24.73,16000.0,20.6521,20.6604,20.6521,20.6604,16000.0
2013-07-22 14:40:00,24.73,24.74,24.73,24.73,15000.0,20.6604,20.6688,20.6604,20.6604,15000.0
2013-07-22 14:45:00,24.73,24.74,24.73,24.74,27500.0,20.6604,20.6688,20.6604,20.6688,27500.0
2013-07-22 14:50:00,24.74,24.74,24.73,24.73,14500.0,20.6688,20.6688,20.6604,20.6604,14500.0
2013-07-22 14:55:00,24.73,24.74,24.73,24.74,25000.0,20.6604,20.6688,20.6604,20.6688,25000.0
2013-07-22 15:00:00,24.74,24.74,24.73,24.73,12500.0,20.6688,20.6688,20.6604,20.6604,12500.0
2013-07-22 15:05:00,24.73,24.73,24.72,24.73,18500.0,20.6604,20.6604,20.6521,20.6604,18500.0
2013-07-22 15:10:00,24.73,24.73,24.73,24.73,21500.0,20.6604,20.6604,20.6604,20.6604,21500.0
2013-07-22 15:15:00,24.73,24.73,24.72,24.73,19000.0,20.6604,20.6604,20.6521,20.6604,19000.0
2013-07-22 15:20:00,24.73,24.73,24.72,24.72,74000.0,20.6604,20.6604,20.6521,20.6521,74000.0
2013-07-22 15:25:00,24.73,24.73,24.72,24.73,19000.0,20.6604,20.6604,20.6521,20.6604,19000.0
2013-07-22 15:30:00,24.73,24.73,24.73,24.73,17000.0,20.6604,20.6604,20.6604,20.6604,17000.0
2013-07-22 15:35:00,24.73,24.73,24.71,24.71,45000.0,20.6604,20.6604,20.6437,20.6437,45000.0
2013-07-22 15:40:00,24.71,24.73,24.71,24.72,43000.0,20.6437,20.6604,20.6437,20.6521,43000.0
2013-07-22 15:45:00,24.72,24.72,24.72,24.72,16000.0,20.6521,20.6521,20.6521,20.6521,16000.0
2013-07-22 15:50:00,24.72,24.72,24.71,24.71,23500.0,20.6521,20.6521,20.6437,20.6437,23500.0
2013-07-22 15:55:00,24.71,24.73,24.71,24.73,46500.0,20.6437,20.6604,20.6437,20.6604,46500.0
2013-07-23 09:30:00,24.8,24.82,24.77,24.79,180000.0,20.7189,20.7356,20.6938,20.7105,180000.0
2013-07-23 09:35:00,24.78,24.8,24.77,24.8,55000.0,20.7022,20.7189,20.6938,20.7189,55000.0
2013-07-23 09:40:00,24.81,24.81,24.79,24.8,40500.0,20.7273,20.7273,20.7105,20.7189,40500.0
2013-07-23 09:45:00,24.8,24.81,24.78,24.79,50000.0,20.7189,20.7273,20.7022,20.7105,50000.0
2013-07-23 09:50:00,24.78,24.78,24.76,24.76,7000.0,20.7022,20.7022,20.6855,20.6855,7000.0
2013-07-23 09:55:00,24.75,24.77,24.74,24.76,44000.0,20.6771,20.6938,20.6688,20.6855,44000.0
2013-07-23 10:00:00,24.75,24.75,24.73,24.74,15000.0,20.6771,20.6771,20.6604,20.6688,15000.0
2013-07-23 10:05:00,24.74,24.74,24.7,24.7,16000.0,20.6688,20.6688,20.6354,20.6354,16000.0
2013-07-23 10:10:00,24.7,24.73,24.7,24.72,28000.0,20.6354,20.6604,20.6354,20.6521,28000.0
2013-07-23 10:15:00,24.73,24.73,24.72,24.73,12500.0,20.6604,20.6604,20.6521,20.6604,12500.0
2013-07-23 10:20:00,24.72,24.74,24.72,24.72,26000.0,20.6521,20.6688,20.6521,20.6521,26000.0
2013-07-23 10:25:00,24.72,24.72,24.7,24.71,52500.0,20.6521,20.6521,20.6354,20.6437,52500.0
2013-07-23 10:30:00,24.71,24.71,24.69,24.71,27500.0,20.6437,20.6437,20.627,20.6437,27500.0
2013-07-23 10:35:00,24.7,24.7,24.69,24.69,22500.0,20.6354,20.6354,20.627,20.627,22500.0
2013-07-23 10:40:00,24.69,24.7,24.69,24.7,28000.0,20.627,20.6354,20.627,20.6354,28000.0
2013-07-23 10:45:00,24.69,24.71,24.69,24.69,12000.0,20.627,20.6437,20.627,20.627,12000.0
2013-07-23 10:50:00,24.7,24.71,24.69,24.71,16000.0,20.6354,20.6437,20.627,20.6437,16000.0
2013-07-23 10:55:00,24.71,24.71,24.69,24.69,57000.0,20.6437,20.6437,20.627,20.627,57000.0
2013-07-23 11:00:00,24.68,24.68,24.67,24.68,12500.0,20.6186,20.6186,20.6103,20.6186,12500.0
2013-07-23 11:05:00,24.68,24.69,24.68,24.69,17500.0,20.6186,20.627,20.6186,20.627,17500.0
2013-07-23 11:10:00,24.69,24.7,24.69,24.69,83000.0,20.627,20.6354,20.627,20.627,83000.0
2013-07-23 11:15:00,24.7,24.72,24.7,24.72,34000.0,20.6354,20.6521,20.6354,20.6521,34000.0
2013-07-23 11:20:00,24.71,24.74,24.71,24.73,57500.0,20.6437,20.6688,20.6437,20.6604,57500.0
2013-07-23 11:25:00,24.74,24.75,24.73,24.74,86500.0,20.6688,20.6771,20.6604,20.6688,86500.0
2013-07-23 11:30:00,24.74,24.76,24.74,24.75,51500.0,20.6688,20.6855,20.6688,20.6771,51500.0
2013-07-23 11:35:00,24.75,24.75,24.74,24.75,18000.0,20.6771,20.6771,20.6688,20.6771,18000.0
2013-07-23 11:40:00,24.75,24.76,24.75,24.76,22500.0,20.6771,20.6855,20.6771,20.6855,22500.0
2013-07-23 11:45:00,24.76,24.76,24.75,24.76,35500.0,20.6855,20.6855,20.6771,20.6855,35500.0
2013-07-23 11:50:00,24.76,24.76,24.75,24.76,8500.0,20.6855,20.6855,20.6771,20.6855,8500.0
2013-07-23 11:55:00,24.76,24.76,24.75,24.75,10500.0,20.6855,20.6855,20.6771,20.6771,10500.0
2013-07-23 12:00:00,24.75,24.75,24.74,24.74,12000.0,20.6771,20.6771,20.6688,20.6688,12000.0
2013-07-23 12:05:00,24.74,24.76,24.74,24.76,26500.0,20.6688,20.6855,20.6688,20.6855,26500.0
2013-07-23 12:10:00,24.76,24.76,24.75,24.75,12000.0,20.6855,20.6855,20.6771,20.6771,12000.0
2013-07-23 12:15:00,24.75,24.76,24.75,24.76,25500.0,20.6771,20.6855,20.6771,20.6855,25500.0
2013-07-23 12:20:00,24.76,24.76,24.75,24.76,31500.0,20.6855,20.6855,20.6771,20.6855,31500.0
2013-07-23 12:25:00,24.76,24.76,24.75,24.75,21000.0,20.6855,20.6855,20.6771,20.6771,21000.0
2013-07-23 12:30:00,24.75,24.75,24.74,24.74,17000.0,20.6771,20.6771,20.6688,20.6688,17000.0
2013-07-23 12:35:00,24.74,24.75,24.74,24.75,6500.0,20.6688,20.6771,20.6688,20.6771,6500.0
2013-07-23 12:40:00,24.74,24.75,24.74,24.75,21500.0,20.6688,20.6771,20.6688,20.6771,21500.0
2013-07-23 12:45:00,24.75,24.75,24.75,24.75,8500.0,20.6771,20.6771,20.6771,20.6771,8500.0
2013-07-23 12:50:00,24.75,24.75,24.75,24.75,21000.0,20.6771,20.6771,20.6771,20.6771,21000.0
2013-07-23 12:55:00,24.75,24.75,24.74,24.75,19500.0,20.6771,20.6771,20.6688,20.6771,19500.0
2013-07-23 13:00:00,24.75,24.77,24.75,24.77,44000.0,20.6771,20.6938,20.6771,20.6938,44000.0
2013-07-23 13:05:00,24.77,24.78,24.77,24.78,36000.0,20.6938,20.7022,20.6938,20.7022,36000.0
2013-07-23 13:10:00,24.77,24.78,24.77,24.77,11000.0,20.6938,20.7022,20.6938,20.6938,11000.0
2013-07-23 13:15:00,24.77,24.77,24.76,24.77,22500.0,20.6938,20.6938,20.6855,20.6938,22500.0
2013-07-23 13:20:00,24.77,24.77,24.76,24.76,14000.0,20.6938,20.6938,20.6855,20.6855,14000.0
2013-07-23 13:25:00,24.76,24.76,24.75,24.76,7500.0,20.6855,20.6855,20.6771,20.6855,7500.0
2013-07-23 13:30:00,24.76,24.77,24.75,24.76,24000.0,20.6855,20.6938,20.6771,20.6855,24000.0
2013-07-23 13:35:00,24.76,24.76,24.76,24.76,5500.0,20.6855,20.6855,20.6855,20.6855,5500.0
2013-07-23 13:40:00,24.76,24.76,24.76,24.76,9500.0,20.6855,20.6855,20.6855,20.6855,9500.0
2013-07-23 13:45:00,24.76,24.77,24.76,24.76,15500.0,20.6855,20.6938,20.6855,20.6855,15500.0
2013-07-23 13:50:00,24.76,24.77,24.76,24.76,47500.0,20.6855,20.6938,20.6855,20.6855,47500.0
2013-07-23 13:55:00,24.75,24.76,24.75,24.75,48500.0,20.6771,20.6855,20.6771,20.6771,48500.0
2013-07-23 14:00:00,24.75,24.76,24.75,24.76,20500.0,20.6771,20.6855,20.6771,20.6855,20500.0
2013-07-23 14:05:00,24.76,24.77,24.75,24.75,73500.0,20.6855,20.6938,20.6771,20.6771,73500.0
2013-07-23 14:10:00,24.76,24.77,24.75,24.76,15500.0,20.6855,20.6938,20.6771,20.6855,15500.0
2013-07-23 14:15:00,24.76,24.77,24.75,24.76,20500.0,20.6855,20.6938,20.6771,20.6855,20500.0
2013-07-23 14:20:00,24.77,24.77,24.76,24.76,14500.0,20.6938,20.6938,20.6855,20.6855,14500.0
2013-07-23 14:25:00,24.76,24.76,24.75,24.76,58500.0,20.6855,20.6855,20.6771,20.6855,58500.0
2013-07-23 14:30:00,24.76,24.76,24.76,24.76,14000.0,20.6855,20.6855,20.6855,20.6855,14000.0
2013-07-23 14:35:00,24.76,24.76,24.76,24.76,29000.0,20.6855,20.6855,20.6855,20.6855,29000.0
2013-07-23 14:40:00,24.76,24.77,24.76,24.77,94000.0,20.6855,20.6938,20.6855,20.6938,94000.0
2013-07-23 14:45:00,24.77,24.77,24.77,24.77,22500.0,20.6938,20.6938,20.6938,20.6938,22500.0
2013-07-23 14:50:00,24.77,24.78,24.77,24.77,24500.0,20.6938,20.7022,20.6938,20.6938,24500.0
2013-07-23 14:55:00,24.78,24.78,24.77,24.78,22000.0,20.7022,20.7022,20.6938,20.7022,22000.0
2013-07-23 15:00:00,24.77,24.77,24.77,24.77,31500.0,20.6938,20.6938,20.6938,20.6938,31500.0
2013-07-23 15:05:00,24.77,24.77,24.77,24.77,16500.0,20.6938,20.6938,20.6938,20.6938,16500.0
2013-07-23 15:10:00,24.77,24.77,24.76,24.76,77000.0,20.6938,20.6938,20.6855,20.6855,77000.0
2013-07-23 15:15:00,24.76,24.76,24.76,24.76,20500.0,20.6855,20.6855,20.6855,20.6855,20500.0
2013-07-23 15:20:00,24.76,24.77,24.76,24.76,20000.0,20.6855,20.6938,20.6855,20.6855,20000.0
2013-07-23 15:25:00,24.76,24.76,24.75,24.76,27000.0,20.6855,20.6855,20.6771,20.6855,27000.0
2013-07-23 15:30:00,24.75,24.76,24.75,24.76,19000.0,20.6771,20.6855,20.6771,20.6855,19000.0
2013-07-23 15:35:00,24.76,24.76,24.75,24.76,46500.0,20.6855,20.6855,20.6771,20.6855,46500.0
2013-07-23 15:40:00,24.75,24.75,24.74,24.74,21000.0,20.6771,20.6771,20.6688,20.6688,21000.0
2013-07-23 15:45:00,24.73,24.74,24.72,24.72,29500.0,20.6604,20.6688,20.6521,20.6521,29500.0
2013-07-23 15:50:00,24.72,24.73,24.72,24.72,44000.0,20.6521,20.6604,20.6521,20.6521,44000.0
2013-07-23 15:55:00,24.72,24.74,24.72,24.74,100000.0,20.6521,20.6688,20.6521,20.6688,100000.0
2013-07-24 09:30:00,24.83,24.86,24.8,24.8,152500.0,20.744,20.769,20.7189,20.7189,152500.0
2013-07-24 09:35:00,24.8,24.8,24.76,24.76,37500.0,20.7189,20.7189,20.6855,20.6855,37500.0
2013-07-24 09:40:00,24.76,24.77,24.73,24.73,45500.0,20.6855,20.6938,20.6604,20.6604,45500.0
2013-07-24 09:45:00,24.75,24.76,24.74,24.74,13500.0,20.6771,20.6855,20.6688,20.6688,13500.0
2013-07-24 09:50:00,24.73,24.73,24.71,24.71,37000.0,20.6604,20.6604,20.6437,20.6437,37000.0
2013-07-24 09:55:00,24.71,24.73,24.7,24.71,18000.0,20.6437,20.6604,20.6354,20.6437,18000.0
2013-07-24 10:00:00,24.71,24.73,24.67,24.69,87500.0,20.6437,20.6604,20.6103,20.627,87500.0
2013-07-24 10:05:00,24.67,24.69,24.66,24.66,48000.0,20.6103,20.627,20.6019,20.6019,48000.0
2013-07-24 10:10:00,24.65,24.65,24.62,24.64,28000.0,20.5936,20.5936,20.5685,20.5852,28000.0
2013-07-24 10:15:00,24.65,24.67,24.64,24.67,34500.0,20.5936,20.6103,20.5852,20.6103,34500.0
2013-07-24 10:20:00,24.66,24.68,24.64,24.65,41000.0,20.6019,20.6186,20.5852,20.5936,41000.0
2013-07-24 10:25:00,24.65,24.65,24.63,24.64,13000.0,20.5936,20.5936,20.5769,20.5852,13000.0
2013-07-24 10:30:00,24.63,24.65,24.63,24.65,45000.0,20.5769,20.5936,20.5769,20.5936,45000.0
2013-07-24 10:35:00,24.66,24.67,24.66,24.66,16500.0,20.6019,20.6103,20.6019,20.6019,16500.0
2013-07-24 10:40:00,24.67,24.67,24.66,24.66,15000.0,20.6103,20.6103,20.6019,20.6019,15000.0
2013-07-24 10:45:00,24.66,24.68,24.66,24.67,32000.0,20.6019,20.6186,20.6019,20.6103,32000.0
2013-07-24 10:50:00,24.67,24.68,24.67,24.68,20500.0,20.6103,20.6186,20.6103,20.6186,20500.0
2013-07-24 10:55:00,24.68,24.68,24.66,24.66,18500.0,20.6186,20.6186,20.6019,20.6019,18500.0
2013-07-24 11:00:00,24.66,24.67,24.66,24.67,12000.0,20.6019,20.6103,20.6019,20.6103,12000.0
2013-07-24 11:05:00,24.66,24.67,24.65,24.65,19000.0,20.6019,20.6103,20.5936,20.5936,19000.0
2013-07-24 11:10:00,24.64,24.66,24.64,24.64,28500.0,20.5852,20.6019,20.5852,20.5852,28500.0
2013-07-24 11:15:00,24.64,24.66,24.63,24.66,20000.0,20.5852,20.6019,20.5769,20.6019,20000.0
2013-07-24 11:20:00,24.66,24.66,24.65,24.65,23000.0,20.6019,20.6019,20.5936,20.5936,23000.0
2013-07-24 11:25:00,24.65,24.67,24.65,24.67,128000.0,20.5936,20.6103,20.5936,20.6103,128000.0
2013-07-24 11:30:00,24.68,24.7,24.68,24.69,47500.0,20.6186,20.6354,20.6186,20.627,47500.0
2013-07-24 11:35:00,24.7,24.7,24.67,24.67,33000.0,20.6354,20.6354,20.6103,20.6103,33000.0
2013-07-24 11:40:00,24.68,24.68,24.67,24.68,21000.0,20.6186,20.6186,20.6103,20.6186,21000.0
2013-07-24 11:45:00,24.68,24.68,24.66,24.66,34500.0,20.6186,20.6186,20.6019,20.6019,34500.0
2013-07-24 11:50:00,24.67,24.67,24.66,24.66,25500.0,20.6103,20.6103,20.6019,20.6019,25500.0
2013-07-24 11:55:00,24.66,24.67,24.64,24.64,15500.0,20.6019,20.6103,20.5852,20.5852,15500.0
2013-07-24 12:00:00,24.64,24.64,24.63,24.63,30500.0,20.5852,20.5852,20.5769,20.5769,30500.0
2013-07-24 12:05:00,24.63,24.64,24.61,24.62,24500.0,20.5769,20.5852,20.5602,20.5685,24500.0
2013-07-24 12:10:00,24.61,24.61,24.58,24.58,40000.0,20.5602,20.5602,20.5351,20.5351,40000.0
2013-07-24 12:15:00,24.58,24.58,24.57,24.57,37000.0,20.5351,20.5351,20.5267,20.5267,37000.0
2013-07-24 12:20:00,24.57,24.59,24.57,24.59,23000.0,20.5267,20.5435,20.5267,20.5435,23000.0
2013-07-24 12:25:00,24.59,24.59,24.58,24.59,18000.0,20.5435,20.5435,20.5351,20.5435,18000.0
2013-07-24 12:30:00,24.59,24.59,24.57,24.57,25000.0,20.5435,20.5435,20.5267,20.5267,25000.0
2013-07-24 12:35:00,24.57,24.58,24.57,24.58,9000.0,20.5267,20.5351,20.5267,20.5351,9000.0
2013-07-24 12:40:00,24.58,24.59,24.58,24.59,14500.0,20.5351,20.5435,20.5351,20.5435,14500.0
2013-07-24 12:45:00,24.59,24.59,24.58,24.59,22000.0,20.5435,20.5435,20.5351,20.5435,22000.0
2013-07-24 12:50:00,24.58,24.59,24.57,24.58,24500.0,20.5351,20.5435,20.5267,20.5351,24500.0
2013-07-24 12:55:00,24.59,24.59,24.56,24.57,34000.0,20.5435,20.5435,20.5184,20.5267,34000.0
2013-07-24 13:00:00,24.58,24.58,24.57,24.57,29500.0,20.5351,20.5351,20.5267,20.5267,29500.0
2013-07-24 13:05:00,24.57,24.58,24.55,24.55,139500.0,20.5267,20.5351,20.51,20.51,139500.0
2013-07-24 13:10:00,24.55,24.55,24.54,24.54,25500.0,20.51,20.51,20.5017,20.5017,25500.0
2013-07-24 13:15:00,24.54,24.54,24.52,24.53,28000.0,20.5017,20.5017,20.485,20.4933,28000.0
2013-07-24 13:20:00,24.54,24.54,24.52,24.53,36000.0,20.5017,20.5017,20.485,20.4933,36000.0
2013-07-24 13:25:00,24.53,24.54,24.53,24.53,50500.0,20.4933,20.5017,20.4933,20.4933,50500.0
2013-07-24 13:30:00,24.53,24.53,24.51,24.51,34000.0,20.4933,20.4933,20.4766,20.4766,34000.0
2013-07-24 13:35:00,24.51,24.51,24.5,24.51,57000.0,20.4766,20.4766,20.4683,20.4766,57000.0
2013-07-24 13:40:00,24.51,24.52,24.51,24.51,16500.0,20.4766,20.485,20.4766,20.4766,16500.0
2013-07-24 13:45:00,24.51,24.53,24.51,24.53,29000.0,20.4766,20.4933,20.4766,20.4933,29000.0
2013-07-24 13:50:00,24.53,24.54,24.53,24.53,22500.0,20.4933,20.5017,20.4933,20.4933,22500.0
2013-07-24 13:55:00,24.52,24.53,24.51,24.52,25500.0,20.485,20.4933,20.4766,20.485,25500.0
2013-07-24 14:00:00,24.53,24.54,24.53,24.54,27500.0,20.4933,20.5017,20.4933,20.5017,27500.0
2013-07-24 14:05:00,24.54,24.56,24.54,24.56,23000.0,20.5017,20.5184,20.5017,20.5184,23000.0
2013-07-24 14:10:00,24.56,24.57,24.56,24.56,25000.0,20.5184,20.5267,20.5184,20.5184,25000.0
2013-07-24 14:15:00,24.56,24.56,24.55,24.55,56500.0,20.5184,20.5184,20.51,20.51,56500.0
2013-07-24 14:20:00,24.55,24.55,24.55,24.55,47500.0,20.51,20.51,20.51,20.51,47500.0
2013-07-24 14:25:00,24.55,24.56,24.55,24.56,10000.0,20.51,20.5184,20.51,20.5184,10000.0
2013-07-24 14:30:00,24.55,24.55,24.54,24.54,17500.0,20.51,20.51,20.5017,20.5017,17500.0
2013-07-24 14:35:00,24.53,24.53,24.52,24.53,22000.0,20.4933,20.4933,20.485,20.4933,22000.0
2013-07-24 14:40:00,24.53,24.55,24.53,24.54,13000.0,20.4933,20.51,20.4933,20.5017,13000.0
2013-07-24 14:45:00,24.54,24.55,24.54,24.55,17500.0,20.5017,20.51,20.5017,20.51,17500.0
2013-07-24 14:50:00,24.56,24.56,24.55,24.55,17000.0,20.5184,20.5184,20.51,20.51,17000.0
2013-07-24 14:55:00,24.55,24.56,24.55,24.55,21500.0,20.51,20.5184,20.51,20.51,21500.0
2013-07-24 15:00:00,24.55,24.55,24.53,24.53,202000.0,20.51,20.51,20.4933,20.4933,202000.0
2013-07-24 15:05:00,24.53,24.53,24.51,24.53,37500.0,20.4933,20.4933,20.4766,20.4933,37500.0
2013-07-24 15:10:00,24.52,24.53,24.51,24.52,24500.0,20.485,20.4933,20.4766,20.485,24500.0
2013-07-24 15:15:00,24.52,24.53,24.51,24.52,16000.0,20.485,20.4933,20.4766,20.485,16000.0
2013-07-24 15:20:00,24.52,24.54,24.52,24.54,25000.0,20.485,20.5017,20.485,20.5017,25000.0
2013-07-24 15:25:00,24.54,24.54,24.53,24.53,2500.0,20.5017,20.5017,20.4933,20.4933,2500.0
2013-07-24 15:30:00,24.53,24.53,24.51,24.52,40500.0,20.4933,20.4933,20.4766,20.485,40500.0
2013-07-24 15:35:00,24.52,24.53,24.52,24.53,26500.0,20.485,20.4933,20.485,20.4933,26500.0
2013-07-24 15:40:00,24.52,24.56,24.52,24.54,56000.0,20.485,20.5184,20.485,20.5017,56000.0
2013-07-24 15:45:00,24.54,24.54,24.53,24.53,22000.0,20.5017,20.5017,20.4933,20.4933,22000.0
2013-07-24 15:50:00,24.54,24.54,24.52,24.53,41000.0,20.5017,20.5017,20.485,20.4933,41000.0
2013-07-24 15:55:00,24.52,24.55,24.52,24.54,70500.0,20.485,20.51,20.485,20.5017,70500.0
2013-07-25 09:30:00,24.5,24.53,24.49,24.51,142000.0,20.4683,20.4933,20.4599,20.4766,142000.0
2013-07-25 09:35:00,24.51,24.51,24.46,24.49,94500.0,20.4766,20.4766,20.4349,20.4599,94500.0
2013-07-25 09:40:00,24.5,24.52,24.48,24.52,49000.0,20.4683,20.485,20.4516,20.485,49000.0
2013-07-25 09:45:00,24.53,24.58,24.53,24.58,152000.0,20.4933,20.5351,20.4933,20.5351,152000.0
2013-07-25 09:50:00,24.58,24.59,24.57,24.58,43500.0,20.5351,20.5435,20.5267,20.5351,43500.0
2013-07-25 09:55:00,24.58,24.58,24.55,24.55,17500.0,20.5351,20.5351,20.51,20.51,17500.0
2013-07-25 10:00:00,24.55,24.61,24.55,24.6,52500.0,20.51,20.5602,20.51,20.5518,52500.0
2013-07-25 10:05:00,24.6,24.61,24.59,24.59,13500.0,20.5518,20.5602,20.5435,20.5435,13500.0
2013-07-25 10:10:00,24.59,24.6,24.58,24.59,12500.0,20.5435,20.5518,20.5351,20.5435,12500.0
2013-07-25 10:15:00,24.59,24.59,24.56,24.59,29000.0,20.5435,20.5435,20.5184,20.5435,29000.0
2013-07-25 10:20:00,24.59,24.59,24.56,24.57,32000.0,20.5435,20.5435,20.5184,20.5267,32000.0
2013-07-25 10:25:00,24.57,24.57,24.54,24.54,22000.0,20.5267,20.5267,20.5017,20.5017,22000.0
2013-07-25 10:30:00,24.55,24.57,24.52,24.52,42000.0,20.51,20.5267,20.485,20.485,42000.0
2013-07-25 10:35:00,24.51,24.51,24.5,24.5,18500.0,20.4766,20.4766,20.4683,20.4683,18500.0
2013-07-25 10:40:00,24.51,24.53,24.49,24.53,34500.0,20.4766,20.4933,20.4599,20.4933,34500.0
2013-07-25 10:45:00,24.53,24.55,24.52,24.55,32500.0,20.4933,20.51,20.485,20.51,32500.0
2013-07-25 10:50:00,24.54,24.56,24.54,24.55,24000.0,20.5017,20.5184,20.5017,20.51,24000.0
2013-07-25 10:55:00,24.55,24.55,24.54,24.55,21000.0,20.51,20.51,20.5017,20.51,21000.0
2013-07-25 11:00:00,24.53,24.55,24.53,24.54,44500.0,20.4933,20.51,20.4933,20.5017,44500.0
2013-07-25 11:05:00,24.53,24.53,24.52,24.52,25000.0,20.4933,20.4933,20.485,20.485,25000.0
2013-07-25 11:10:00,24.52,24.52,24.5,24.5,4500.0,20.485,20.485,20.4683,20.4683,4500.0
2013-07-25 11:15:00,24.49,24.51,24.49,24.49,9000.0,20.4599,20.4766,20.4599,20.4599,9000.0
2013-07-25 11:20:00,24.49,24.5,24.48,24.48,10500.0,20.4599,20.4683,20.4516,20.4516,10500.0
2013-07-25 11:25:00,24.48,24.48,24.48,24.48,0.0,20.4516,20.4516,20.4516,20.4516,0.0
2013-07-25 11:30:00,24.48,24.49,24.47,24.48,30000.0,20.4516,20.4599,20.4432,20.4516,30000.0
2013-07-25 11:35:00,24.48,24.49,24.46,24.46,8500.0,20.4516,20.4599,20.4349,20.4349,8500.0
2013-07-25 11:40:00,24.46,24.48,24.46,24.47,21500.0,20.4349,20.4516,20.4349,20.4432,21500.0
2013-07-25 11:45:00,24.47,24.48,24.47,24.48,7500.0,20.4432,20.4516,20.4432,20.4516,7500.0
2013-07-25 11:50:00,24.48,24.49,24.47,24.49,8500.0,20.4516,20.4599,20.4432,20.4599,8500.0
2013-07-25 11:55:00,24.48,24.49,24.48,24.49,10500.0,20.4516,20.4599,20.4516,20.4599,10500.0
2013-07-25 12:00:00,24.48,24.48,24.48,24.48,7500.0,20.4516,20.4516,20.4516,20.4516,7500.0
2013-07-25 12:05:00,24.48,24.49,24.48,24.49,13000.0,20.4516,20.4599,20.4516,20.4599,13000.0
2013-07-25 12:10:00,24.49,24.5,24.49,24.5,9000.0,20.4599,20.4683,20.4599,20.4683,9000.0
2013-07-25 12:15:00,24.5,24.54,24.5,24.54,22500.0,20.4683,20.5017,20.4683,20.5017,22500.0
2013-07-25 12:20:00,24.54,24.55,24.54,24.55,17500.0,20.5017,20.51,20.5017,20.51,17500.0
2013-07-25 12:25:00,24.55,24.55,24.55,24.55,12500.0,20.51,20.51,20.51,20.51,12500.0
2013-07-25 12:30:00,24.55,24.55,24.55,24.55,13000.0,20.51,20.51,20.51,20.51,13000.0
2013-07-25 12:35:00,24.55,24.57,24.55,24.57,26500.0,20.51,20.5267,20.51,20.5267,26500.0
2013-07-25 12:40:00,24.57,24.57,24.56,24.56,58500.0,20.5267,20.5267,20.5184,20.5184,58500.0
2013-07-25 12:45:00,24.58,24.6,24.58,24.59,15500.0,20.5351,20.5518,20.5351,20.5435,15500.0
2013-07-25 12:50:00,24.59,24.59,24.58,24.58,8000.0,20.5435,20.5435,20.5351,20.5351,8000.0
2013-07-25 12:55:00,24.59,24.59,24.58,24.59,15000.0,20.5435,20.5435,20.5351,20.5435,15000.0
2013-07-25 13:00:00,24.59,24.6,24.59,24.59,9000.0,20.5435,20.5518,20.5435,20.5435,9000.0
2013-07-25 13:05:00,24.59,24.6,24.57,24.57,13000.0,20.5435,20.5518,20.5267,20.5267,13000.0
2013-07-25 13:10:00,24.57,24.57,24.56,24.56,14500.0,20.5267,20.5267,20.5184,20.5184,14500.0
2013-07-25 13:15:00,24.56,24.56,24.55,24.55,22500.0,20.5184,20.5184,20.51,20.51,22500.0
2013-07-25 13:20:00,24.56,24.57,24.55,24.57,8000.0,20.5184,20.5267,20.51,20.5267,8000.0
2013-07-25 13:25:00,24.57,24.57,24.57,24.57,20000.0,20.5267,20.5267,20.5267,20.5267,20000.0
2013-07-25 13:30:00,24.58,24.58,24.57,24.58,14500.0,20.5351,20.5351,20.5267,20.5351,14500.0
2013-07-25 13:35:00,24.58,24.58,24.57,24.57,18500.0,20.5351,20.5351,20.5267,20.5267,18500.0
2013-07-25 13:40:00,24.58,24.58,24.56,24.56,14500.0,20.5351,20.5351,20.5184,20.5184,14500.0
2013-07-25 13:45:00,24.56,24.58,24.56,24.58,35500.0,20.5184,20.5351,20.5184,20.5351,35500.0
2013-07-25 13:50:00,24.58,24.58,24.57,24.57,9500.0,20.5351,20.5351,20.5267,20.5267,9500.0
2013-07-25 13:55:00,24.58,24.58,24.57,24.57,27000.0,20.5351,20.5351,20.5267,20.5267,27000.0
2013-07-25 14:00:00,24.58,24.59,24.57,24.59,6000.0,20.5351,20.5435,20.5267,20.5435,6000.0
2013-07-25 14:05:00,24.6,24.61,24.59,24.61,46000.0,20.5518,20.5602,20.5435,20.5602,46000.0
2013-07-25 14:10:00,24.61,24.61,24.59,24.59,8500.0,20.5602,20.5602,20.5435,20.5435,8500.0
2013-07-25 14:15:00,24.59,24.59,24.59,24.59,11500.0,20.5435,20.5435,20.5435,20.5435,11500.0
2013-07-25 14:20:00,24.58,24.59,24.57,24.57,24500.0,20.5351,20.5435,20.5267,20.5267,24500.0
2013-07-25 14:25:00,24.56,24.57,24.56,24.57,9500.0,20.5184,20.5267,20.5184,20.5267,9500.0
2013-07-25 14:30:00,24.57,24.59,24.57,24.59,38000.0,20.5267,20.5435,20.5267,20.5435,38000.0
2013-07-25 14:35:00,24.58,24.59,24.57,24.57,8500.0,20.5351,20.5435,20.5267,20.5267,8500.0
2013-07-25 14:40:00,24.58,24.58,24.58,24.58,13000.0,20.5351,20.5351,20.5351,20.5351,13000.0
2013-07-25 14:45:00,24.58,24.58,24.57,24.57,9500.0,20.5351,20.5351,20.5267,20.5267,9500.0
2013-07-25 14:50:00,24.57,24.59,24.57,24.58,18500.0,20.5267,20.5435,20.5267,20.5351,18500.0
2013-07-25 14:55:00,24.59,24.59,24.56,24.56,12000.0,20.5435,20.5435,20.5184,20.5184,12000.0
2013-07-25 15:00:00,24.56,24.57,24.56,24.57,16500.0,20.5184,20.5267,20.5184,20.5267,16500.0
2013-07-25 15:05:00,24.57,24.59,24.56,24.58,60000.0,20.5267,20.5435,20.5184,20.5351,60000.0
2013-07-25 15:10:00,24.58,24.6,24.58,24.59,32500.0,20.5351,20.5518,20.5351,20.5435,32500.0
2013-07-25 15:15:00,24.59,24.6,24.58,24.59,46500.0,20.5435,20.5518,20.5351,20.5435,46500.0
2013-07-25 15:20:00,24.59,24.62,24.58,24.61,54000.0,20.5435,20.5685,20.5351,20.5602,54000.0
2013-07-25 15:25:00,24.62,24.63,24.62,24.62,33500.0,20.5685,20.5769,20.5685,20.5685,33500.0
2013-07-25 15:30:00,24.62,24.65,24.62,24.63,84500.0,20.5685,20.5936,20.5685,20.5769,84500.0
2013-07-25 15:35:00,24.63,24.66,24.63,24.64,45500.0,20.5769,20.6019,20.5769,20.5852,45500.0
2013-07-25 15:40:00,24.64,24.64,24.63,24.64,50000.0,20.5852,20.5852,20.5769,20.5852,50000.0
2013-07-25 15:45:00,24.63,24.63,24.62,24.63,26500.0,20.5769,20.5769,20.5685,20.5769,26500.0
2013-07-25 15:50:00,24.63,24.64,24.63,24.64,17000.0,20.5769,20.5852,20.5769,20.5852,17000.0
2013-07-25 15:55:00,24.63,24.65,24.62,24.64,37500.0,20.5769,20.5936,20.5685,20.5852,37500.0
2013-07-26 09:30:00,24.47,24.51,24.46,24.46,314000.0,20.4432,20.4766,20.4349,20.4349,314000.0
2013-07-26 09:35:00,24.47,24.5,24.47,24.5,57000.0,20.4432,20.4683,20.4432,20.4683,57000.0
2013-07-26 09:40:00,24.49,24.51,24.49,24.49,243000.0,20.4599,20.4766,20.4599,20.4599,243000.0
2013-07-26 09:45:00,24.49,24.5,24.48,24.48,11000.0,20.4599,20.4683,20.4516,20.4516,11000.0
2013-07-26 09:50:00,24.48,24.49,24.47,24.49,235500.0,20.4516,20.4599,20.4432,20.4599,235500.0
2013-07-26 09:55:00,24.49,24.53,24.49,24.53,34500.0,20.4599,20.4933,20.4599,20.4933,34500.0
2013-07-26 10:00:00,24.53,24.55,24.52,24.52,164000.0,20.4933,20.51,20.485,20.485,164000.0
2013-07-26 10:05:00,24.52,24.53,24.51,24.51,24000.0,20.485,20.4933,20.4766,20.4766,24000.0
2013-07-26 10:10:00,24.5,24.51,24.5,24.51,25500.0,20.4683,20.4766,20.4683,20.4766,25500.0
2013-07-26 10:15:00,24.51,24.53,24.51,24.53,40000.0,20.4766,20.4933,20.4766,20.4933,40000.0
2013-07-26 10:20:00,24.53,24.53,24.52,24.53,41000.0,20.4933,20.4933,20.485,20.4933,41000.0
2013-07-26 10:25:00,24.53,24.53,24.48,24.48,34000.0,20.4933,20.4933,20.4516,20.4516,34000.0
2013-07-26 10:30:00,24.47,24.48,24.46,24.46,57500.0,20.4432,20.4516,20.4349,20.4349,57500.0
2013-07-26 10:35:00,24.47,24.47,24.44,24.45,43500.0,20.4432,20.4432,20.4181,20.4265,43500.0
2013-07-26 10:40:00,24.45,24.49,24.45,24.47,64500.0,20.4265,20.4599,20.4265,20.4432,64500.0
2013-07-26 10:45:00,24.47,24.48,24.42,24.42,42000.0,20.4432,20.4516,20.4014,20.4014,42000.0
2013-07-26 10:50:00,24.42,24.44,24.41,24.42,30500.0,20.4014,20.4181,20.3931,20.4014,30500.0
2013-07-26 10:55:00,24.4,24.41,24.4,24.41,53000.0,20.3847,20.3931,20.3847,20.3931,53000.0
2013-07-26 11:00:00,24.41,24.42,24.39,24.42,26500.0,20.3931,20.4014,20.3764,20.4014,26500.0
2013-07-26 11:05:00,24.42,24.43,24.41,24.42,24000.0,20.4014,20.4098,20.3931,20.4014,24000.0
2013-07-26 11:10:00,24.41,24.42,24.4,24.41,37000.0,20.3931,20.4014,20.3847,20.3931,37000.0
2013-07-26 11:15:00,24.39,24.41,24.39,24.41,22500.0,20.3764,20.3931,20.3764,20.3931,22500.0
2013-07-26 11:20:00,24.42,24.42,24.4,24.41,22500.0,20.4014,20.4014,20.3847,20.3931,22500.0
2013-07-26 11:25:00,24.41,24.41,24.4,24.4,47500.0,20.3931,20.3931,20.3847,20.3847,47500.0
2013-07-26 11:30:00,24.4,24.43,24.4,24.42,16000.0,20.3847,20.4098,20.3847,20.4014,16000.0
2013-07-26 11:35:00,24.42,24.43,24.41,24.42,23000.0,20.4014,20.4098,20.3931,20.4014,23000.0
2013-07-26 11:40:00,24.43,24.43,24.42,24.42,16000.0,20.4098,20.4098,20.4014,20.4014,16000.0
2013-07-26 11:45:00,24.43,24.44,24.43,24.44,462500.0,20.4098,20.4181,20.4098,20.4181,462500.0
2013-07-26 11:50:00,24.43,24.44,24.42,24.42,22000.0,20.4098,20.4181,20.4014,20.4014,22000.0
2013-07-26 11:55:00,24.43,24.43,24.42,24.43,30500.0,20.4098,20.4098,20.4014,20.4098,30500.0
2013-07-26 12:00:00,24.43,24.44,24.43,24.44,16000.0,20.4098,20.4181,20.4098,20.4181,16000.0
2013-07-26 12:05:00,24.44,24.46,24.44,24.46,35500.0,20.4181,20.4349,20.4181,20.4349,35500.0
2013-07-26 12:10:00,24.46,24.49,24.46,24.48,58500.0,20.4349,20.4599,20.4349,20.4516,58500.0
2013-07-26 12:15:00,24.48,24.48,24.45,24.46,24000.0,20.4516,20.4516,20.4265,20.4349,24000.0
2013-07-26 12:20:00,24.46,24.46,24.45,24.45,17000.0,20.4349,20.4349,20.4265,20.4265,17000.0
2013-07-26 12:25:00,24.45,24.47,24.45,24.47,49500.0,20.4265,20.4432,20.4265,20.4432,49500.0
2013-07-26 12:30:00,24.47,24.48,24.46,24.48,41500.0,20.4432,20.4516,20.4349,20.4516,41500.0
2013-07-26 12:35:00,24.48,24.49,24.47,24.48,44000.0,20.4516,20.4599,20.4432,20.4516,44000.0
2013-07-26 12:40:00,24.48,24.48,24.47,24.48,20500.0,20.4516,20.4516,20.4432,20.4516,20500.0
2013-07-26 12:45:00,24.48,24.48,24.48,24.48,19500.0,20.4516,20.4516,20.4516,20.4516,19500.0
2013-07-26 12:50:00,24.48,24.49,24.48,24.48,53500.0,20.4516,20.4599,20.4516,20.4516,53500.0
2013-07-26 12:55:00,24.48,24.48,24.46,24.46,21000.0,20.4516,20.4516,20.4349,20.4349,21000.0
2013-07-26 13:00:00,24.47,24.47,24.47,24.47,30500.0,20.4432,20.4432,20.4432,20.4432,30500.0
2013-07-26 13:05:00,24.47,24.49,24.47,24.49,32000.0,20.4432,20.4599,20.4432,20.4599,32000.0
2013-07-26 13:10:00,24.49,24.5,24.48,24.48,59500.0,20.4599,20.4683,20.4516,20.4516,59500.0
2013-07-26 13:15:00,24.47,24.48,24.47,24.48,15500.0,20.4432,20.4516,20.4432,20.4516,15500.0
2013-07-26 13:20:00,24.49,24.5,24.48,24.49,24000.0,20.4599,20.4683,20.4516,20.4599,24000.0
2013-07-26 13:25:00,24.5,24.51,24.49,24.5,23500.0,20.4683,20.4766,20.4599,20.4683,23500.0
2013-07-26 13:30:00,24.5,24.5,24.49,24.5,10500.0,20.4683,20.4683,20.4599,20.4683,10500.0
2013-07-26 13:35:00,24.5,24.5,24.48,24.48,18000.0,20.4683,20.4683,20.4516,20.4516,18000.0
2013-07-26 13:40:00,24.49,24.49,24.47,24.47,31000.0,20.4599,20.4599,20.4432,20.4432,31000.0
2013-07-26 13:45:00,24.47,24.48,24.47,24.48,14500.0,20.4432,20.4516,20.4432,20.4516,14500.0
2013-07-26 13:50:00,24.48,24.49,24.48,24.48,19000.0,20.4516,20.4599,20.4516,20.4516,19000.0
2013-07-26 13:55:00,24.48,24.48,24.47,24.47,19500.0,20.4516,20.4516,20.4432,20.4432,19500.0
2013-07-26 14:00:00,24.47,24.48,24.47,24.47,17500.0,20.4432,20.4516,20.4432,20.4432,17500.0
2013-07-26 14:05:00,24.48,24.48,24.47,24.48,12000.0,20.4516,20.4516,20.4432,20.4516,12000.0
2013-07-26 14:10:00,24.48,24.5,24.48,24.49,30500.0,20.4516,20.4683,20.4516,20.4599,30500.0
2013-07-26 14:15:00,24.49,24.49,24.47,24.48,11000.0,20.4599,20.4599,20.4432,20.4516,11000.0
2013-07-26 14:20:00,24.47,24.47,24.46,24.47,31000.0,20.4432,20.4432,20.4349,20.4432,31000.0
2013-07-26 14:25:00,24.47,24.47,24.44,24.45,27000.0,20.4432,20.4432,20.4181,20.4265,27000.0
2013-07-26 14:30:00,24.45,24.46,24.44,24.46,12000.0,20.4265,20.4349,20.4181,20.4349,12000.0
2013-07-26 14:35:00,24.46,24.47,24.46,24.46,22000.0,20.4349,20.4432,20.4349,20.4349,22000.0
2013-07-26 14:40:00,24.46,24.47,24.46,24.46,38000.0,20.4349,20.4432,20.4349,20.4349,38000.0
2013-07-26 14:45:00,24.46,24.48,24.46,24.47,31500.0,20.4349,20.4516,20.4349,20.4432,31500.0
2013-07-26 14:50:00,24.48,24.5,24.47,24.49,51000.0,20.4516,20.4683,20.4432,20.4599,51000.0
2013-07-26 14:55:00,24.49,24.49,24.48,24.48,13000.0,20.4599,20.4599,20.4516,20.4516,13000.0
2013-07-26 15:00:00,24.49,24.49,24.48,24.48,20500.0,20.4599,20.4599,20.4516,20.4516,20500.0
2013-07-26 15:05:00,24.48,24.49,24.48,24.49,30000.0,20.4516,20.4599,20.4516,20.4599,30000.0
2013-07-26 15:10:00,24.5,24.5,24.49,24.49,15000.0,20.4683,20.4683,20.4599,20.4599,15000.0
2013-07-26 15:15:00,24.49,24.49,24.48,24.49,23500.0,20.4599,20.4599,20.4516,20.4599,23500.0
2013-07-26 15:20:00,24.49,24.5,24.49,24.5,47500.0,20.4599,20.4683,20.4599,20.4683,47500.0
2013-07-26 15:25:00,24.5,24.5,24.49,24.49,42500.0,20.4683,20.4683,20.4599,20.4599,42500.0
2013-07-26 15:30:00,24.49,24.49,24.48,24.49,34000.0,20.4599,20.4599,20.4516,20.4599,34000.0
2013-07-26 15:35:00,24.49,24.51,24.49,24.51,33500.0,20.4599,20.4766,20.4599,20.4766,33500.0
2013-07-26 15:40:00,24.51,24.52,24.5,24.51,42000.0,20.4766,20.485,20.4683,20.4766,42000.0
2013-07-26 15:45:00,24.51,24.52,24.51,24.51,37000.0,20.4766,20.485,20.4766,20.4766,37000.0
2013-07-26 15:50:00,24.52,24.52,24.5,24.51,46000.0,20.485,20.485,20.4683,20.4766,46000.0
2013-07-26 15:55:00,24.51,24.52,24.51,24.52,97000.0,20.4766,20.485,20.4766,20.485,97000.0
2013-07-29 09:30:00,24.44,24.5,24.44,24.49,108500.0,20.4181,20.4683,20.4181,20.4599,108500.0
2013-07-29 09:35:00,24.5,24.52,24.48,24.48,46500.0,20.4683,20.485,20.4516,20.4516,46500.0
2013-07-29 09:40:00,24.48,24.54,24.48,24.53,16500.0,20.4516,20.5017,20.4516,20.4933,16500.0
2013-07-29 09:45:00,24.53,24.58,24.52,24.56,49500.0,20.4933,20.5351,20.485,20.5184,49500.0
2013-07-29 09:50:00,24.57,24.57,24.52,24.53,44500.0,20.5267,20.5267,20.485,20.4933,44500.0
2013-07-29 09:55:00,24.53,24.53,24.52,24.53,10500.0,20.4933,20.4933,20.485,20.4933,10500.0
2013-07-29 10:00:00,24.52,24.52,24.48,24.48,33500.0,20.485,20.485,20.4516,20.4516,33500.0
2013-07-29 10:05:00,24.5,24.5,24.47,24.47,7000.0,20.4683,20.4683,20.4432,20.4432,7000.0
2013-07-29 10:10:00,24.47,24.47,24.46,24.47,8000.0,20.4432,20.4432,20.4349,20.4432,8000.0
2013-07-29 10:15:00,24.44,24.47,24.44,24.47,15000.0,20.4181,20.4432,20.4181,20.4432,15000.0
2013-07-29 10:20:00,24.47,24.48,24.45,24.48,28500.0,20.4432,20.4516,20.4265,20.4516,28500.0
2013-07-29 10:25:00,24.48,24.49,24.46,24.49,17000.0,20.4516,20.4599,20.4349,20.4599,17000.0
2013-07-29 10:30:00,24.48,24.48,24.45,24.45,19000.0,20.4516,20.4516,20.4265,20.4265,19000.0
2013-07-29 10:35:00,24.46,24.46,24.44,24.45,18500.0,20.4349,20.4349,20.4181,20.4265,18500.0
2013-07-29 10:40:00,24.45,24.47,24.44,24.46,14000.0,20.4265,20.4432,20.4181,20.4349,14000.0
2013-07-29 10:45:00,24.46,24.48,24.45,24.48,29500.0,20.4349,20.4516,20.4265,20.4516,29500.0
2013-07-29 10:50:00,24.47,24.47,24.46,24.46,28000.0,20.4432,20.4432,20.4349,20.4349,28000.0
2013-07-29 10:55:00,24.47,24.49,24.47,24.48,55500.0,20.4432,20.4599,20.4432,20.4516,55500.0
2013-07-29 11:00:00,24.48,24.48,24.46,24.47,14500.0,20.4516,20.4516,20.4349,20.4432,14500.0
2013-07-29 11:05:00,24.46,24.47,24.42,24.43,22000.0,20.4349,20.4432,20.4014,20.4098,22000.0
2013-07-29 11:10:00,24.42,24.42,24.39,24.39,47000.0,20.4014,20.4014,20.3764,20.3764,47000.0
2013-07-29 11:15:00,24.39,24.39,24.35,24.35,67000.0,20.3764,20.3764,20.343,20.343,67000.0
2013-07-29 11:20:00,24.34,24.37,24.34,24.37,23500.0,20.3346,20.3597,20.3346,20.3597,23500.0
2013-07-29 11:25:00,24.36,24.36,24.34,24.35,9500.0,20.3513,20.3513,20.3346,20.343,9500.0
2013-07-29 11:30:00,24.35,24.37,24.35,24.37,13500.0,20.343,20.3597,20.343,20.3597,13500.0
2013-07-29 11:35:00,24.37,24.38,24.35,24.36,41500.0,20.3597,20.368,20.343,20.3513,41500.0
2013-07-29 11:40:00,24.36,24.37,24.35,24.37,43000.0,20.3513,20.3597,20.343,20.3597,43000.0
2013-07-29 11:45:00,24.37,24.38,24.36,24.38,34500.0,20.3597,20.368,20.3513,20.368,34500.0
2013-07-29 11:50:00,24.38,24.39,24.37,24.38,14000.0,20.368,20.3764,20.3597,20.368,14000.0
2013-07-29 11:55:00,24.38,24.39,24.38,24.39,18000.0,20.368,20.3764,20.368,20.3764,18000.0
2013-07-29 12:00:00,24.39,24.41,24.39,24.4,34000.0,20.3764,20.3931,20.3764,20.3847,34000.0
2013-07-29 12:05:00,24.41,24.41,24.4,24.41,8000.0,20.3931,20.3931,20.3847,20.3931,8000.0
2013-07-29 12:10:00,24.4,24.4,24.4,24.4,12500.0,20.3847,20.3847,20.3847,20.3847,12500.0
2013-07-29 12:15:00,24.4,24.41,24.4,24.4,12000.0,20.3847,20.3931,20.3847,20.3847,12000.0
2013-07-29 12:20:00,24.41,24.41,24.4,24.4,7000.0,20.3931,20.3931,20.3847,20.3847,7000.0
2013-07-29 12:25:00,24.41,24.41,24.4,24.4,10000.0,20.3931,20.3931,20.3847,20.3847,10000.0
2013-07-29 12:30:00,24.41,24.41,24.4,24.41,17000.0,20.3931,20.3931,20.3847,20.3931,17000.0
2013-07-29 12:35:00,24.4,24.41,24.4,24.41,12500.0,20.3847,20.3931,20.3847,20.3931,12500.0
2013-07-29 12:40:00,24.41,24.42,24.41,24.41,15500.0,20.3931,20.4014,20.3931,20.3931,15500.0
2013-07-29 12:45:00,24.41,24.44,24.41,24.44,23000.0,20.3931,20.4181,20.3931,20.4181,23000.0
2013-07-29 12:50:00,24.44,24.45,24.44,24.44,20500.0,20.4181,20.4265,20.4181,20.4181,20500.0
2013-07-29 12:55:00,24.43,24.44,24.43,24.43,10500.0,20.4098,20.4181,20.4098,20.4098,10500.0
2013-07-29 13:00:00,24.43,24.43,24.43,24.43,12000.0,20.4098,20.4098,20.4098,20.4098,12000.0
2013-07-29 13:05:00,24.43,24.44,24.43,24.43,9000.0,20.4098,20.4181,20.4098,20.4098,9000.0
2013-07-29 13:10:00,24.42,24.43,24.42,24.43,15500.0,20.4014,20.4098,20.4014,20.4098,15500.0
2013-07-29 13:15:00,24.43,24.43,24.42,24.42,32000.0,20.4098,20.4098,20.4014,20.4014,32000.0
2013-07-29 13:20:00,24.43,24.43,24.42,24.43,14000.0,20.4098,20.4098,20.4014,20.4098,14000.0
2013-07-29 13:25:00,24.42,24.43,24.41,24.42,17000.0,20.4014,20.4098,20.3931,20.4014,17000.0
2013-07-29 13:30:00,24.42,24.42,24.42,24.42,22000.0,20.4014,20.4014,20.4014,20.4014,22000.0
2013-07-29 13:35:00,24.42,24.42,24.4,24.4,16000.0,20.4014,20.4014,20.3847,20.3847,16000.0
2013-07-29 13:40:00,24.39,24.41,24.39,24.4,23500.0,20.3764,20.3931,20.3764,20.3847,23500.0
2013-07-29 13:45:00,24.39,24.41,24.39,24.4,6500.0,20.3764,20.3931,20.3764,20.3847,6500.0
2013-07-29 13:50:00,24.41,24.41,24.41,24.41,3500.0,20.3931,20.3931,20.3931,20.3931,3500.0
2013-07-29 13:55:00,24.41,24.42,24.4,24.42,27000.0,20.3931,20.4014,20.3847,20.4014,27000.0
2013-07-29 14:00:00,24.41,24.44,24.41,24.44,58000.0,20.3931,20.4181,20.3931,20.4181,58000.0
2013-07-29 14:05:00,24.44,24.44,24.43,24.44,32500.0,20.4181,20.4181,20.4098,20.4181,32500.0
2013-07-29 14:10:00,24.44,24.46,24.44,24.44,41500.0,20.4181,20.4349,20.4181,20.4181,41500.0
2013-07-29 14:15:00,24.45,24.45,24.43,24.44,17500.0,20.4265,20.4265,20.4098,20.4181,17500.0
2013-07-29 14:20:00,24.44,24.45,24.43,24.44,28000.0,20.4181,20.4265,20.4098,20.4181,28000.0
2013-07-29 14:25:00,24.44,24.45,24.44,24.45,40500.0,20.4181,20.4265,20.4181,20.4265,40500.0
2013-07-29 14:30:00,24.45,24.46,24.45,24.46,15500.0,20.4265,20.4349,20.4265,20.4349,15500.0
2013-07-29 14:35:00,24.45,24.45,24.43,24.43,13000.0,20.4265,20.4265,20.4098,20.4098,13000.0
2013-07-29 14:40:00,24.44,24.45,24.44,24.44,24000.0,20.4181,20.4265,20.4181,20.4181,24000.0
2013-07-29 14:45:00,24.44,24.44,24.43,24.44,35000.0,20.4181,20.4181,20.4098,20.4181,35000.0
2013-07-29 14:50:00,24.44,24.44,24.44,24.44,9000.0,20.4181,20.4181,20.4181,20.4181,9000.0
2013-07-29 14:55:00,24.44,24.44,24.43,24.44,24000.0,20.4181,20.4181,20.4098,20.4181,24000.0
2013-07-29 15:00:00,24.43,24.44,24.42,24.42,11500.0,20.4098,20.4181,20.4014,20.4014,11500.0
2013-07-29 15:05:00,24.42,24.43,24.42,24.42,8500.0,20.4014,20.4098,20.4014,20.4014,8500.0
2013-07-29 15:10:00,24.42,24.43,24.41,24.42,30500.0,20.4014,20.4098,20.3931,20.4014,30500.0
2013-07-29 15:15:00,24.41,24.41,24.4,24.41,29500.0,20.3931,20.3931,20.3847,20.3931,29500.0
2013-07-29 15:20:00,24.41,24.42,24.4,24.42,27500.0,20.3931,20.4014,20.3847,20.4014,27500.0
2013-07-29 15:25:00,24.42,24.42,24.41,24.42,4500.0,20.4014,20.4014,20.3931,20.4014,4500.0
2013-07-29 15:30:00,24.42,24.43,24.42,24.42,44000.0,20.4014,20.4098,20.4014,20.4014,44000.0
2013-07-29 15:35:00,24.42,24.43,24.42,24.43,37500.0,20.4014,20.4098,20.4014,20.4098,37500.0
2013-07-29 15:40:00,24.43,24.43,24.42,24.42,46000.0,20.4098,20.4098,20.4014,20.4014,46000.0
2013-07-29 15:45:00,24.42,24.44,24.42,24.44,31000.0,20.4014,20.4181,20.4014,20.4181,31000.0
2013-07-29 15:50:00,24.44,24.44,24.4,24.4,27000.0,20.4181,20.4181,20.3847,20.3847,27000.0
2013-07-29 15:55:00,24.4,24.43,24.4,24.43,34000.0,20.3847,20.4098,20.3847,20.4098,34000.0
2013-07-30 09:30:00,24.52,24.55,24.52,24.52,279000.0,20.485,20.51,20.485,20.485,279000.0
2013-07-30 09:35:00,24.52,24.52,24.48,24.48,90500.0,20.485,20.485,20.4516,20.4516,90500.0
2013-07-30 09:40:00,24.48,24.48,24.45,24.45,15000.0,20.4516,20.4516,20.4265,20.4265,15000.0
2013-07-30 09:45:00,24.47,24.47,24.44,24.44,20000.0,20.4432,20.4432,20.4181,20.4181,20000.0
2013-07-30 09:50:00,24.45,24.47,24.45,24.47,11500.0,20.4265,20.4432,20.4265,20.4432,11500.0
2013-07-30 09:55:00,24.48,24.5,24.48,24.49,25500.0,20.4516,20.4683,20.4516,20.4599,25500.0
2013-07-30 10:00:00,24.49,24.51,24.49,24.51,10000.0,20.4599,20.4766,20.4599,20.4766,10000.0
2013-07-30 10:05:00,24.53,24.53,24.52,24.53,5000.0,20.4933,20.4933,20.485,20.4933,5000.0
2013-07-30 10:10:00,24.53,24.53,24.5,24.51,6500.0,20.4933,20.4933,20.4683,20.4766,6500.0
2013-07-30 10:15:00,24.51,24.53,24.51,24.52,16500.0,20.4766,20.4933,20.4766,20.485,16500.0
2013-07-30 10:20:00,24.52,24.56,24.52,24.56,11500.0,20.485,20.5184,20.485,20.5184,11500.0
2013-07-30 10:25:00,24.56,24.56,24.54,24.54,24000.0,20.5184,20.5184,20.5017,20.5017,24000.0
2013-07-30 10:30:00,24.55,24.56,24.53,24.53,7000.0,20.51,20.5184,20.4933,20.4933,7000.0
2013-07-30 10:35:00,24.54,24.54,24.53,24.53,27000.0,20.5017,20.5017,20.4933,20.4933,27000.0
2013-07-30 10:40:00,24.54,24.54,24.53,24.54,22500.0,20.5017,20.5017,20.4933,20.5017,22500.0
2013-07-30 10:45:00,24.54,24.54,24.53,24.53,7500.0,20.5017,20.5017,20.4933,20.4933,7500.0
2013-07-30 10:50:00,24.53,24.54,24.53,24.53,31000.0,20.4933,20.5017,20.4933,20.4933,31000.0
2013-07-30 10:55:00,24.53,24.53,24.48,24.48,7500.0,20.4933,20.4933,20.4516,20.4516,7500.0
2013-07-30 11:00:00,24.47,24.49,24.47,24.48,13500.0,20.4432,20.4599,20.4432,20.4516,13500.0
2013-07-30 11:05:00,24.48,24.49,24.48,24.49,16500.0,20.4516,20.4599,20.4516,20.4599,16500.0
2013-07-30 11:10:00,24.48,24.5,24.48,24.5,6000.0,20.4516,20.4683,20.4516,20.4683,6000.0
2013-07-30 11:15:00,24.5,24.52,24.5,24.52,35500.0,20.4683,20.485,20.4683,20.485,35500.0
2013-07-30 11:20:00,24.52,24.53,24.52,24.53,43500.0,20.485,20.4933,20.485,20.4933,43500.0
2013-07-30 11:25:00,24.53,24.53,24.52,24.52,46000.0,20.4933,20.4933,20.485,20.485,46000.0
2013-07-30 11:30:00,24.52,24.54,24.52,24.53,28000.0,20.485,20.5017,20.485,20.4933,28000.0
2013-07-30 11:35:00,24.52,24.53,24.52,24.53,26000.0,20.485,20.4933,20.485,20.4933,26000.0
2013-07-30 11:40:00,24.53,24.53,24.52,24.52,19000.0,20.4933,20.4933,20.485,20.485,19000.0
2013-07-30 11:45:00,24.53,24.53,24.52,24.53,10500.0,20.4933,20.4933,20.485,20.4933,10500.0
2013-07-30 11:50:00,24.53,24.54,24.53,24.53,17500.0,20.4933,20.5017,20.4933,20.4933,17500.0
2013-07-30 11:55:00,24.53,24.54,24.52,24.52,5500.0,20.4933,20.5017,20.485,20.485,5500.0
2013-07-30 12:00:00,24.53,24.54,24.53,24.53,11500.0,20.4933,20.5017,20.4933,20.4933,11500.0
2013-07-30 12:05:00,24.53,24.53,24.53,24.53,7500.0,20.4933,20.4933,20.4933,20.4933,7500.0
2013-07-30 12:10:00,24.53,24.53,24.51,24.51,7500.0,20.4933,20.4933,20.4766,20.4766,7500.0
2013-07-30 12:15:00,24.51,24.51,24.51,24.51,500.0,20.4766,20.4766,20.4766,20.4766,500.0
2013-07-30 12:20:00,24.5,24.52,24.5,24.52,10000.0,20.4683,20.485,20.4683,20.485,10000.0
2013-07-30 12:25:00,24.52,24.52,24.49,24.49,15500.0,20.485,20.485,20.4599,20.4599,15500.0
2013-07-30 12:30:00,24.5,24.51,24.5,24.5,6000.0,20.4683,20.4766,20.4683,20.4683,6000.0
2013-07-30 12:35:00,24.5,24.51,24.5,24.51,9500.0,20.4683,20.4766,20.4683,20.4766,9500.0
2013-07-30 12:40:00,24.51,24.52,24.51,24.51,2500.0,20.4766,20.485,20.4766,20.4766,2500.0
2013-07-30 12:45:00,24.52,24.53,24.52,24.52,10000.0,20.485,20.4933,20.485,20.485,10000.0
2013-07-30 12:50:00,24.52,24.52,24.51,24.52,17500.0,20.485,20.485,20.4766,20.485,17500.0
2013-07-30 12:55:00,24.51,24.52,24.51,24.52,3000.0,20.4766,20.485,20.4766,20.485,3000.0
2013-07-30 13:00:00,24.52,24.53,24.52,24.52,14500.0,20.485,20.4933,20.485,20.485,14500.0
2013-07-30 13:05:00,24.52,24.53,24.52,24.53,22500.0,20.485,20.4933,20.485,20.4933,22500.0
2013-07-30 13:10:00,24.53,24.53,24.52,24.52,18000.0,20.4933,20.4933,20.485,20.485,18000.0
2013-07-30 13:15:00,24.52,24.52,24.49,24.49,14000.0,20.485,20.485,20.4599,20.4599,14000.0
2013-07-30 13:20:00,24.49,24.49,24.48,24.48,5000.0,20.4599,20.4599,20.4516,20.4516,5000.0
2013-07-30 13:25:00,24.48,24.48,24.46,24.46,7000.0,20.4516,20.4516,20.4349,20.4349,7000.0
2013-07-30 13:30:00,24.45,24.45,24.43,24.44,26000.0,20.4265,20.4265,20.4098,20.4181,26000.0
2013-07-30 13:35:00,24.43,24.46,24.43,24.46,228000.0,20.4098,20.4349,20.4098,20.4349,228000.0
2013-07-30 13:40:00,24.44,24.45,24.44,24.44,84500.0,20.4181,20.4265,20.4181,20.4181,84500.0
2013-07-30 13:45:00,24.44,24.45,24.42,24.45,117500.0,20.4181,20.4265,20.4014,20.4265,117500.0
2013-07-30 13:50:00,24.44,24.46,24.44,24.46,25000.0,20.4181,20.4349,20.4181,20.4349,25000.0
2013-07-30 13:55:00,24.45,24.47,24.45,24.47,11000.0,20.4265,20.4432,20.4265,20.4432,11000.0
2013-07-30 14:00:00,24.47,24.47,24.46,24.47,20500.0,20.4432,20.4432,20.4349,20.4432,20500.0
2013-07-30 14:05:00,24.47,24.47,24.46,24.47,20500.0,20.4432,20.4432,20.4349,20.4432,20500.0
2013-07-30 14:10:00,24.47,24.47,24.45,24.46,18500.0,20.4432,20.4432,20.4265,20.4349,18500.0
2013-07-30 14:15:00,24.45,24.46,24.45,24.46,79000.0,20.4265,20.4349,20.4265,20.4349,79000.0
2013-07-30 14:20:00,24.47,24.47,24.46,24.47,38000.0,20.4432,20.4432,20.4349,20.4432,38000.0
2013-07-30 14:25:00,24.47,24.48,24.47,24.48,43500.0,20.4432,20.4516,20.4432,20.4516,43500.0
2013-07-30 14:30:00,24.48,24.49,24.48,24.49,36000.0,20.4516,20.4599,20.4516,20.4599,36000.0
2013-07-30 14:35:00,24.49,24.49,24.48,24.48,39000.0,20.4599,20.4599,20.4516,20.4516,39000.0
2013-07-30 14:40:00,24.49,24.49,24.47,24.47,11000.0,20.4599,20.4599,20.4432,20.4432,11000.0
2013-07-30 14:45:00,24.47,24.48,24.47,24.47,74000.0,20.4432,20.4516,20.4432,20.4432,74000.0
2013-07-30 14:50:00,24.48,24.49,24.47,24.49,20500.0,20.4516,20.4599,20.4432,20.4599,20500.0
2013-07-30 14:55:00,24.49,24.49,24.47,24.47,21500.0,20.4599,20.4599,20.4432,20.4432,21500.0
2013-07-30 15:00:00,24.47,24.49,24.46,24.49,19000.0,20.4432,20.4599,20.4349,20.4599,19000.0
2013-07-30 15:05:00,24.49,24.51,24.49,24.51,32500.0,20.4599,20.4766,20.4599,20.4766,32500.0
2013-07-30 15:10:00,24.51,24.51,24.5,24.51,12000.0,20.4766,20.4766,20.4683,20.4766,12000.0
2013-07-30 15:15:00,24.51,24.51,24.5,24.51,14000.0,20.4766,20.4766,20.4683,20.4766,14000.0
2013-07-30 15:20:00,24.51,24.52,24.51,24.52,22000.0,20.4766,20.485,20.4766,20.485,22000.0
2013-07-30 15:25:00,24.52,24.52,24.51,24.52,13500.0,20.485,20.485,20.4766,20.485,13500.0
2013-07-30 15:30:00,24.51,24.51,24.5,24.51,21500.0,20.4766,20.4766,20.4683,20.4766,21500.0
2013-07-30 15:35:00,24.51,24.51,24.5,24.5,11500.0,20.4766,20.4766,20.4683,20.4683,11500.0
2013-07-30 15:40:00,24.5,24.51,24.5,24.51,11500.0,20.4683,20.4766,20.4683,20.4766,11500.0
2013-07-30 15:45:00,24.5,24.51,24.5,24.5,46000.0,20.4683,20.4766,20.4683,20.4683,46000.0
2013-07-30 15:50:00,24.5,24.5,24.49,24.5,34000.0,20.4683,20.4683,20.4599,20.4683,34000.0
2013-07-30 15:55:00,24.5,24.51,24.49,24.49,66500.0,20.4683,20.4766,20.4599,20.4599,66500.0
2013-07-31 09:30:00,24.58,24.66,24.56,24.65,245000.0,20.5351,20.6019,20.5184,20.5936,245000.0
2013-07-31 09:35:00,24.65,24.66,24.6,24.62,58000.0,20.5936,20.6019,20.5518,20.5685,58000.0
2013-07-31 09:40:00,24.61,24.62,24.59,24.6,23000.0,20.5602,20.5685,20.5435,20.5518,23000.0
2013-07-31 09:45:00,24.59,24.6,24.58,24.6,23000.0,20.5435,20.5518,20.5351,20.5518,23000.0
2013-07-31 09:50:00,24.59,24.59,24.57,24.57,39500.0,20.5435,20.5435,20.5267,20.5267,39500.0
2013-07-31 09:55:00,24.58,24.6,24.58,24.58,38500.0,20.5351,20.5518,20.5351,20.5351,38500.0
2013-07-31 10:00:00,24.59,24.6,24.57,24.59,25000.0,20.5435,20.5518,20.5267,20.5435,25000.0
2013-07-31 10:05:00,24.6,24.6,24.58,24.58,20500.0,20.5518,20.5518,20.5351,20.5351,20500.0
2013-07-31 10:10:00,24.58,24.59,24.57,24.58,20500.0,20.5351,20.5435,20.5267,20.5351,20500.0
2013-07-31 10:15:00,24.58,24.61,24.58,24.6,41500.0,20.5351,20.5602,20.5351,20.5518,41500.0
2013-07-31 10:20:00,24.61,24.61,24.6,24.6,38500.0,20.5602,20.5602,20.5518,20.5518,38500.0
2013-07-31 10:25:00,24.6,24.64,24.6,24.63,89000.0,20.5518,20.5852,20.5518,20.5769,89000.0
2013-07-31 10:30:00,24.64,24.64,24.61,24.61,38000.0,20.5852,20.5852,20.5602,20.5602,38000.0
2013-07-31 10:35:00,24.61,24.64,24.61,24.63,92500.0,20.5602,20.5852,20.5602,20.5769,92500.0
2013-07-31 10:40:00,24.63,24.65,24.63,24.64,51000.0,20.5769,20.5936,20.5769,20.5852,51000.0
2013-07-31 10:45:00,24.64,24.65,24.64,24.64,13500.0,20.5852,20.5936,20.5852,20.5852,13500.0
2013-07-31 10:50:00,24.64,24.65,24.64,24.64,21500.0,20.5852,20.5936,20.5852,20.5852,21500.0
2013-07-31 10:55:00,24.63,24.64,24.63,24.64,18500.0,20.5769,20.5852,20.5769,20.5852,18500.0
2013-07-31 11:00:00,24.64,24.64,24.63,24.64,25500.0,20.5852,20.5852,20.5769,20.5852,25500.0
2013-07-31 11:05:00,24.63,24.63,24.62,24.62,14500.0,20.5769,20.5769,20.5685,20.5685,14500.0
2013-07-31 11:10:00,24.61,24.62,24.61,24.61,49000.0,20.5602,20.5685,20.5602,20.5602,49000.0
2013-07-31 11:15:00,24.61,24.62,24.61,24.62,13000.0,20.5602,20.5685,20.5602,20.5685,13000.0
2013-07-31 11:20:00,24.62,24.62,24.61,24.61,9500.0,20.5685,20.5685,20.5602,20.5602,9500.0
2013-07-31 11:25:00,24.61,24.61,24.59,24.59,62500.0,20.5602,20.5602,20.5435,20.5435,62500.0
2013-07-31 11:30:00,24.59,24.61,24.59,24.61,47000.0,20.5435,20.5602,20.5435,20.5602,47000.0
2013-07-31 11:35:00,24.61,24.61,24.59,24.59,16000.0,20.5602,20.5602,20.5435,20.5435,16000.0
2013-07-31 11:40:00,24.59,24.6,24.59,24.59,25500.0,20.5435,20.5518,20.5435,20.5435,25500.0
2013-07-31 11:45:00,24.59,24.6,24.59,24.59,125500.0,20.5435,20.5518,20.5435,20.5435,125500.0
2013-07-31 11:50:00,24.59,24.6,24.59,24.6,36000.0,20.5435,20.5518,20.5435,20.5518,36000.0
2013-07-31 11:55:00,24.6,24.61,24.6,24.61,61000.0,20.5518,20.5602,20.5518,20.5602,61000.0
2013-07-31 12:00:00,24.6,24.6,24.59,24.6,19500.0,20.5518,20.5518,20.5435,20.5518,19500.0
2013-07-31 12:05:00,24.6,24.6,24.59,24.59,8500.0,20.5518,20.5518,20.5435,20.5435,8500.0
2013-07-31 12:10:00,24.59,24.6,24.59,24.59,12000.0,20.5435,20.5518,20.5435,20.5435,12000.0
2013-07-31 12:15:00,24.59,24.6,24.59,24.6,16000.0,20.5435,20.5518,20.5435,20.5518,16000.0
2013-07-31 12:20:00,24.6,24.6,24.59,24.59,17500.0,20.5518,20.5518,20.5435,20.5435,17500.0
2013-07-31 12:25:00,24.59,24.59,24.57,24.57,13500.0,20.5435,20.5435,20.5267,20.5267,13500.0
2013-07-31 12:30:00,24.56,24.57,24.56,24.56,18500.0,20.5184,20.5267,20.5184,20.5184,18500.0
2013-07-31 12:35:00,24.56,24.56,24.55,24.55,17500.0,20.5184,20.5184,20.51,20.51,17500.0
2013-07-31 12:40:00,24.55,24.55,24.54,24.54,37500.0,20.51,20.51,20.5017,20.5017,37500.0
2013-07-31 12:45:00,24.54,24.54,24.53,24.53,15500.0,20.5017,20.5017,20.4933,20.4933,15500.0
2013-07-31 12:50:00,24.53,24.54,24.53,24.53,28000.0,20.4933,20.5017,20.4933,20.4933,28000.0
2013-07-31 12:55:00,24.53,24.54,24.53,24.54,13500.0,20.4933,20.5017,20.4933,20.5017,13500.0
2013-07-31 13:00:00,24.54,24.55,24.54,24.54,32000.0,20.5017,20.51,20.5017,20.5017,32000.0
2013-07-31 13:05:00,24.54,24.54,24.54,24.54,35500.0,20.5017,20.5017,20.5017,20.5017,35500.0
2013-07-31 13:10:00,24.54,24.55,24.54,24.55,26500.0,20.5017,20.51,20.5017,20.51,26500.0
2013-07-31 13:15:00,24.55,24.56,24.55,24.55,27000.0,20.51,20.5184,20.51,20.51,27000.0
2013-07-31 13:20:00,24.55,24.55,24.55,24.55,10000.0,20.51,20.51,20.51,20.51,10000.0
2013-07-31 13:25:00,24.55,24.55,24.54,24.55,17500.0,20.51,20.51,20.5017,20.51,17500.0
2013-07-31 13:30:00,24.55,24.56,24.55,24.56,37500.0,20.51,20.5184,20.51,20.5184,37500.0
2013-07-31 13:35:00,24.56,24.56,24.56,24.56,37500.0,20.5184,20.5184,20.5184,20.5184,37500.0
2013-07-31 13:40:00,24.56,24.58,24.56,24.57,22500.0,20.5184,20.5351,20.5184,20.5267,22500.0
2013-07-31 13:45:00,24.57,24.57,24.56,24.56,33500.0,20.5267,20.5267,20.5184,20.5184,33500.0
2013-07-31 13:50:00,24.56,24.58,24.56,24.58,36500.0,20.5184,20.5351,20.5184,20.5351,36500.0
2013-07-31 13:55:00,24.58,24.58,24.57,24.57,78500.0,20.5351,20.5351,20.5267,20.5267,78500.0
2013-07-31 14:00:00,24.57,24.63,24.57,24.61,109500.0,20.5267,20.5769,20.5267,20.5602,109500.0
2013-07-31 14:05:00,24.62,24.62,24.58,24.59,29500.0,20.5685,20.5685,20.5351,20.5435,29500.0
2013-07-31 14:10:00,24.6,24.61,24.59,24.59,25500.0,20.5518,20.5602,20.5435,20.5435,25500.0
2013-07-31 14:15:00,24.59,24.6,24.55,24.59,66500.0,20.5435,20.5518,20.51,20.5435,66500.0
2013-07-31 14:20:00,24.59,24.64,24.59,24.64,53500.0,20.5435,20.5852,20.5435,20.5852,53500.0
2013-07-31 14:25:00,24.64,24.66,24.64,24.64,86000.0,20.5852,20.6019,20.5852,20.5852,86000.0
2013-07-31 14:30:00,24.64,24.68,24.64,24.68,67000.0,20.5852,20.6186,20.5852,20.6186,67000.0
2013-07-31 14:35:00,24.68,24.71,24.68,24.7,101000.0,20.6186,20.6437,20.6186,20.6354,101000.0
2013-07-31 14:40:00,24.69,24.72,24.69,24.72,72000.0,20.627,20.6521,20.627,20.6521,72000.0
2013-07-31 14:45:00,24.72,24.72,24.71,24.72,63500.0,20.6521,20.6521,20.6437,20.6521,63500.0
2013-07-31 14:50:00,24.73,24.76,24.73,24.76,152500.0,20.6604,20.6855,20.6604,20.6855,152500.0
2013-07-31 14:55:00,24.76,24.77,24.76,24.76,39000.0,20.6855,20.6938,20.6855,20.6855,39000.0
2013-07-31 15:00:00,24.76,24.76,24.73,24.74,27000.0,20.6855,20.6855,20.6604,20.6688,27000.0
2013-07-31 15:05:00,24.75,24.75,24.72,24.72,40000.0,20.6771,20.6771,20.6521,20.6521,40000.0
2013-07-31 15:10:00,24.72,24.73,24.7,24.71,106500.0,20.6521,20.6604,20.6354,20.6437,106500.0
2013-07-31 15:15:00,24.71,24.72,24.7,24.7,774000.0,20.6437,20.6521,20.6354,20.6354,774000.0
2013-07-31 15:20:00,24.7,24.72,24.69,24.71,657500.0,20.6354,20.6521,20.627,20.6437,657500.0
2013-07-31 15:25:00,24.71,24.74,24.71,24.74,308500.0,20.6437,20.6688,20.6437,20.6688,308500.0
2013-07-31 15:30:00,24.74,24.74,24.69,24.7,103000.0,20.6688,20.6688,20.627,20.6354,103000.0
2013-07-31 15:35:00,24.7,24.72,24.7,24.71,60000.0,20.6354,20.6521,20.6354,20.6437,60000.0
2013-07-31 15:40:00,24.71,24.71,24.68,24.69,403000.0,20.6437,20.6437,20.6186,20.627,403000.0
2013-07-31 15:45:00,24.68,24.68,24.63,24.63,134000.0,20.6186,20.6186,20.5769,20.5769,134000.0
2013-07-31 15:50:00,24.63,24.65,24.59,24.59,127000.0,20.5769,20.5936,20.5435,20.5435,127000.0
2013-07-31 15:55:00,24.59,24.62,24.58,24.59,260000.0,20.5435,20.5685,20.5351,20.5435,260000.0
2013-08-01 09:30:00,24.81,24.92,24.76,24.91,407500.0,20.7273,20.8192,20.6855,20.8108,407500.0
2013-08-01 09:35:00,24.92,24.98,24.91,24.97,150000.0,20.8192,20.8693,20.8108,20.8609,150000.0
2013-08-01 09:40:00,24.98,24.99,24.97,24.99,216000.0,20.8693,20.8776,20.8609,20.8776,216000.0
2013-08-01 09:45:00,25.0,25.03,25.0,25.03,81000.0,20.886,20.9111,20.886,20.9111,81000.0
2013-08-01 09:50:00,25.03,25.07,25.03,25.07,55500.0,20.9111,20.9445,20.9111,20.9445,55500.0
2013-08-01 09:55:00,25.07,25.08,25.06,25.08,60000.0,20.9445,20.9528,20.9361,20.9528,60000.0
2013-08-01 10:00:00,25.08,25.1,25.06,25.09,57000.0,20.9528,20.9695,20.9361,20.9612,57000.0
2013-08-01 10:05:00,25.1,25.12,25.09,25.12,45000.0,20.9695,20.9862,20.9612,20.9862,45000.0
2013-08-01 10:10:00,25.12,25.15,25.12,25.15,61000.0,20.9862,21.0113,20.9862,21.0113,61000.0
2013-08-01 10:15:00,25.15,25.15,25.1,25.11,69500.0,21.0113,21.0113,20.9695,20.9779,69500.0
2013-08-01 10:20:00,25.12,25.16,25.12,25.14,512500.0,20.9862,21.0197,20.9862,21.003,512500.0
2013-08-01 10:25:00,25.15,25.17,25.15,25.17,54000.0,21.0113,21.028,21.0113,21.028,54000.0
2013-08-01 10:30:00,25.17,25.17,25.14,25.14,62500.0,21.028,21.028,21.003,21.003,62500.0
2013-08-01 10:35:00,25.14,25.17,25.14,25.15,46500.0,21.003,21.028,21.003,21.0113,46500.0
2013-08-01 10:40:00,25.15,25.17,25.14,25.15,81000.0,21.0113,21.028,21.003,21.0113,81000.0
2013-08-01 10:45:00,25.15,25.16,25.13,25.13,39500.0,21.0113,21.0197,20.9946,20.9946,39500.0
2013-08-01 10:50:00,25.13,25.14,25.11,25.11,69000.0,20.9946,21.003,20.9779,20.9779,69000.0
2013-08-01 10:55:00,25.11,25.13,25.11,25.13,32000.0,20.9779,20.9946,20.9779,20.9946,32000.0
2013-08-01 11:00:00,25.13,25.14,25.11,25.11,26500.0,20.9946,21.003,20.9779,20.9779,26500.0
2013-08-01 11:05:00,25.11,25.11,25.1,25.11,45500.0,20.9779,20.9779,20.9695,20.9779,45500.0
2013-08-01 11:10:00,25.11,25.11,25.08,25.09,30500.0,20.9779,20.9779,20.9528,20.9612,30500.0
2013-08-01 11:15:00,25.09,25.1,25.08,25.1,61000.0,20.9612,20.9695,20.9528,20.9695,61000.0
2013-08-01 11:20:00,25.1,25.1,25.07,25.09,151000.0,20.9695,20.9695,20.9445,20.9612,151000.0
2013-08-01 11:25:00,25.09,25.1,25.09,25.1,39000.0,20.9612,20.9695,20.9612,20.9695,39000.0
2013-08-01 11:30:00,25.1,25.12,25.1,25.12,29000.0,20.9695,20.9862,20.9695,20.9862,29000.0
2013-08-01 11:35:00,25.12,25.12,25.11,25.12,46500.0,20.9862,20.9862,20.9779,20.9862,46500.0
2013-08-01 11:40:00,25.12,25.12,25.1,25.11,76000.0,20.9862,20.9862,20.9695,20.9779,76000.0
2013-08-01 11:45:00,25.1,25.13,25.1,25.12,137000.0,20.9695,20.9946,20.9695,20.9862,137000.0
2013-08-01 11:50:00,25.12,25.12,25.1,25.12,96500.0,20.9862,20.9862,20.9695,20.9862,96500.0
2013-08-01 11:55:00,25.12,25.14,25.12,25.13,42500.0,20.9862,21.003,20.9862,20.9946,42500.0
2013-08-01 12:00:00,25.13,25.13,25.12,25.12,25000.0,20.9946,20.9946,20.9862,20.9862,25000.0
2013-08-01 12:05:00,25.12,25.12,25.1,25.11,74000.0,20.9862,20.9862,20.9695,20.9779,74000.0
2013-08-01 12:10:00,25.11,25.13,25.1,25.13,931500.0,20.9779,20.9946,20.9695,20.9946,931500.0
2013-08-01 12:15:00,25.13,25.14,25.12,25.14,273000.0,20.9946,21.003,20.9862,21.003,273000.0
2013-08-01 12:20:00,25.14,25.14,25.13,25.13,40000.0,21.003,21.003,20.9946,20.9946,40000.0
2013-08-01 12:25:00,25.13,25.13,25.12,25.13,85000.0,20.9946,20.9946,20.9862,20.9946,85000.0
2013-08-01 12:30:00,25.14,25.14,25.12,25.12,442500.0,21.003,21.003,20.9862,20.9862,442500.0
2013-08-01 12:35:00,25.12,25.12,25.11,25.11,278500.0,20.9862,20.9862,20.9779,20.9779,278500.0
2013-08-01 12:40:00,25.11,25.13,25.11,25.13,52500.0,20.9779,20.9946,20.9779,20.9946,52500.0
2013-08-01 12:45:00,25.13,25.13,25.12,25.13,66500.0,20.9946,20.9946,20.9862,20.9946,66500.0
2013-08-01 12:50:00,25.12,25.13,25.12,25.13,81000.0,20.9862,20.9946,20.9862,20.9946,81000.0
2013-08-01 12:55:00,25.13,25.14,25.12,25.14,53500.0,20.9946,21.003,20.9862,21.003,53500.0
2013-08-01 13:00:00,25.13,25.14,25.11,25.12,2052500.0,20.9946,21.003,20.9779,20.9862,2052500.0
2013-08-01 13:05:00,25.11,25.11,25.09,25.1,736500.0,20.9779,20.9779,20.9612,20.9695,736500.0
2013-08-01 13:10:00,25.1,25.11,25.1,25.1,531000.0,20.9695,20.9779,20.9695,20.9695,531000.0
2013-08-01 13:15:00,25.1,25.11,25.1,25.11,875000.0,20.9695,20.9779,20.9695,20.9779,875000.0
2013-08-01 13:20:00,25.11,25.11,25.09,25.09,158500.0,20.9779,20.9779,20.9612,20.9612,158500.0
2013-08-01 13:25:00,25.1,25.1,25.09,25.09,108000.0,20.9695,20.9695,20.9612,20.9612,108000.0
2013-08-01 13:30:00,25.09,25.09,25.08,25.08,266500.0,20.9612,20.9612,20.9528,20.9528,266500.0
2013-08-01 13:35:00,25.08,25.09,25.07,25.08,547500.0,20.9528,20.9612,20.9445,20.9528,547500.0
2013-08-01 13:40:00,25.08,25.09,25.07,25.09,679000.0,20.9528,20.9612,20.9445,20.9612,679000.0
2013-08-01 13:45:00,25.09,25.1,25.09,25.09,655000.0,20.9612,20.9695,20.9612,20.9612,655000.0
2013-08-01 13:50:00,25.09,25.09,25.09,25.09,377000.0,20.9612,20.9612,20.9612,20.9612,377000.0
2013-08-01 13:55:00,25.09,25.12,25.09,25.12,904500.0,20.9612,20.9862,20.9612,20.9862,904500.0
2013-08-01 14:00:00,25.11,25.12,25.1,25.11,1439500.0,20.9779,20.9862,20.9695,20.9779,1439500.0
2013-08-01 14:05:00,25.11,25.11,25.1,25.11,945000.0,20.9779,20.9779,20.9695,20.9779,945000.0
2013-08-01 14:10:00,25.11,25.12,25.11,25.11,1183500.0,20.9779,20.9862,20.9779,20.9779,1183500.0
2013-08-01 14:15:00,25.11,25.11,25.09,25.1,865000.0,20.9779,20.9779,20.9612,20.9695,865000.0
2013-08-01 14:20:00,25.1,25.13,25.09,25.13,1480000.0,20.9695,20.9946,20.9612,20.9946,1480000.0
2013-08-01 14:25:00,25.12,25.13,25.11,25.13,1912000.0,20.9862,20.9946,20.9779,20.9946,1912000.0
2013-08-01 14:30:00,25.13,25.14,25.11,25.13,3220500.0,20.9946,21.003,20.9779,20.9946,3220500.0
2013-08-01 14:35:00,25.13,25.15,25.13,25.14,1260000.0,20.9946,21.0113,20.9946,21.003,1260000.0
2013-08-01 14:40:00,25.14,25.15,25.14,25.14,846500.0,21.003,21.0113,21.003,21.003,846500.0
2013-08-01 14:45:00,25.14,25.14,25.13,25.14,710500.0,21.003,21.003,20.9946,21.003,710500.0
2013-08-01 14:50:00,25.14,25.15,25.13,25.15,2277000.0,21.003,21.0113,20.9946,21.0113,2277000.0
2013-08-01 14:55:00,25.15,25.15,25.14,25.15,752000.0,21.0113,21.0113,21.003,21.0113,752000.0
2013-08-01 15:00:00,25.14,25.15,25.13,25.14,872000.0,21.003,21.0113,20.9946,21.003,872000.0
2013-08-01 15:05:00,25.14,25.15,25.13,25.14,909500.0,21.003,21.0113,20.9946,21.003,909500.0
2013-08-01 15:10:00,25.14,25.14,25.13,25.14,722500.0,21.003,21.003,20.9946,21.003,722500.0
2013-08-01 15:15:00,25.14,25.14,25.12,25.12,1081500.0,21.003,21.003,20.9862,20.9862,1081500.0
2013-08-01 15:20:00,25.12,25.13,25.11,25.11,1219000.0,20.9862,20.9946,20.9779,20.9779,1219000.0
2013-08-01 15:25:00,25.11,25.15,25.11,25.14,1531500.0,20.9779,21.0113,20.9779,21.003,1531500.0
2013-08-01 15:30:00,25.14,25.15,25.12,25.12,229500.0,21.003,21.0113,20.9862,20.9862,229500.0
2013-08-01 15:35:00,25.12,25.19,25.12,25.17,7441000.0,20.9862,21.0447,20.9862,21.028,7441000.0
2013-08-01 15:40:00,25.18,25.18,25.15,25.15,421500.0,21.0364,21.0364,21.0113,21.0113,421500.0
2013-08-01 15:45:00,25.16,25.17,25.15,25.17,688000.0,21.0197,21.028,21.0113,21.028,688000.0
2013-08-01 15:50:00,25.17,25.17,25.14,25.14,715500.0,21.028,21.028,21.003,21.003,715500.0
2013-08-01 15:55:00,25.14,25.15,25.11,25.11,1159000.0,21.003,21.0113,20.9779,20.9779,1159000.0
2013-08-02 09:30:00,25.0,25.04,24.98,25.04,489000.0,20.886,20.9194,20.8693,20.9194,489000.0
2013-08-02 09:35:00,25.04,25.04,24.96,24.97,364500.0,20.9194,20.9194,20.8526,20.8609,364500.0
2013-08-02 09:40:00,24.98,24.98,24.94,24.96,259500.0,20.8693,20.8693,20.8359,20.8526,259500.0
2013-08-02 09:45:00,24.96,24.99,24.95,24.99,106500.0,20.8526,20.8776,20.8442,20.8776,106500.0
2013-08-02 09:50:00,24.99,25.02,24.98,25.01,75000.0,20.8776,20.9027,20.8693,20.8943,75000.0
2013-08-02 09:55:00,25.01,25.02,24.98,24.98,40000.0,20.8943,20.9027,20.8693,20.8693,40000.0
2013-08-02 10:00:00,24.99,24.99,24.96,24.99,95500.0,20.8776,20.8776,20.8526,20.8776,95500.0
2013-08-02 10:05:00,24.99,25.01,24.98,25.01,91000.0,20.8776,20.8943,20.8693,20.8943,91000.0
2013-08-02 10:10:00,25.01,25.02,25.0,25.02,58000.0,20.8943,20.9027,20.886,20.9027,58000.0
2013-08-02 10:15:00,25.02,25.04,25.01,25.04,43000.0,20.9027,20.9194,20.8943,20.9194,43000.0
2013-08-02 10:20:00,25.04,25.04,25.02,25.02,43500.0,20.9194,20.9194,20.9027,20.9027,43500.0
2013-08-02 10:25:00,25.02,25.03,25.0,25.02,49000.0,20.9027,20.9111,20.886,20.9027,49000.0
2013-08-02 10:30:00,25.02,25.02,25.0,25.0,83000.0,20.9027,20.9027,20.886,20.886,83000.0
2013-08-02 10:35:00,25.0,25.02,25.0,25.01,59500.0,20.886,20.9027,20.886,20.8943,59500.0
2013-08-02 10:40:00,25.0,25.01,25.0,25.0,50000.0,20.886,20.8943,20.886,20.886,50000.0
2013-08-02 10:45:00,25.01,25.01,24.98,24.98,53500.0,20.8943,20.8943,20.8693,20.8693,53500.0
2013-08-02 10:50:00,24.98,24.99,24.97,24.98,41500.0,20.8693,20.8776,20.8609,20.8693,41500.0
2013-08-02 10:55:00,24.98,24.98,24.96,24.96,112000.0,20.8693,20.8693,20.8526,20.8526,112000.0
2013-08-02 11:00:00,24.96,24.97,24.96,24.96,38000.0,20.8526,20.8609,20.8526,20.8526,38000.0
2013-08-02 11:05:00,24.96,24.97,24.95,24.95,120000.0,20.8526,20.8609,20.8442,20.8442,120000.0
2013-08-02 11:10:00,24.95,24.96,24.94,24.95,76000.0,20.8442,20.8526,20.8359,20.8442,76000.0
2013-08-02 11:15:00,24.94,24.97,24.94,24.97,185500.0,20.8359,20.8609,20.8359,20.8609,185500.0
2013-08-02 11:20:00,24.97,24.98,24.97,24.98,91500.0,20.8609,20.8693,20.8609,20.8693,91500.0
2013-08-02 11:25:00,24.98,25.0,24.98,24.99,69000.0,20.8693,20.886,20.8693,20.8776,69000.0
2013-08-02 11:30:00,24.99,25.0,24.99,24.99,40000.0,20.8776,20.886,20.8776,20.8776,40000.0
2013-08-02 11:35:00,24.99,25.01,24.99,25.0,50500.0,20.8776,20.8943,20.8776,20.886,50500.0
2013-08-02 11:40:00,25.0,25.0,24.99,24.99,21500.0,20.886,20.886,20.8776,20.8776,21500.0
2013-08-02 11:45:00,24.99,24.99,24.98,24.98,29000.0,20.8776,20.8776,20.8693,20.8693,29000.0
2013-08-02 11:50:00,24.99,25.0,24.98,25.0,57500.0,20.8776,20.886,20.8693,20.886,57500.0
2013-08-02 11:55:00,25.0,25.0,24.99,25.0,165500.0,20.886,20.886,20.8776,20.886,165500.0
2013-08-02 12:00:00,25.0,25.01,24.99,25.01,283000.0,20.886,20.8943,20.8776,20.8943,283000.0
2013-08-02 12:05:00,25.01,25.01,25.0,25.01,146500.0,20.8943,20.8943,20.886,20.8943,146500.0
2013-08-02 12:10:00,25.01,25.01,25.0,25.0,86000.0,20.8943,20.8943,20.886,20.886,86000.0
2013-08-02 12:15:00,25.0,25.01,25.0,25.01,134500.0,20.886,20.8943,20.886,20.8943,134500.0
2013-08-02 12:20:00,25.01,25.01,25.0,25.01,113500.0,20.8943,20.8943,20.886,20.8943,113500.0
2013-08-02 12:25:00,25.01,25.01,24.99,25.0,80000.0,20.8943,20.8943,20.8776,20.886,80000.0
2013-08-02 12:30:00,25.0,25.01,24.99,25.01,138500.0,20.886,20.8943,20.8776,20.8943,138500.0
2013-08-02 12:35:00,25.01,25.01,25.0,25.01,56000.0,20.8943,20.8943,20.886,20.8943,56000.0
2013-08-02 12:40:00,25.01,25.01,25.01,25.01,23000.0,20.8943,20.8943,20.8943,20.8943,23000.0
2013-08-02 12:45:00,25.01,25.02,25.01,25.02,59000.0,20.8943,20.9027,20.8943,20.9027,59000.0
2013-08-02 12:50:00,25.02,25.02,25.02,25.02,14000.0,20.9027,20.9027,20.9027,20.9027,14000.0
2013-08-02 12:55:00,25.02,25.02,25.02,25.02,63500.0,20.9027,20.9027,20.9027,20.9027,63500.0
2013-08-02 13:00:00,25.02,25.02,25.01,25.01,31000.0,20.9027,20.9027,20.8943,20.8943,31000.0
2013-08-02 13:05:00,25.01,25.02,25.0,25.01,40000.0,20.8943,20.9027,20.886,20.8943,40000.0
2013-08-02 13:10:00,25.01,25.03,25.01,25.03,37000.0,20.8943,20.9111,20.8943,20.9111,37000.0
2013-08-02 13:15:00,25.03,25.04,25.03,25.04,40000.0,20.9111,20.9194,20.9111,20.9194,40000.0
2013-08-02 13:20:00,25.04,25.05,25.04,25.04,16000.0,20.9194,20.9278,20.9194,20.9194,16000.0
2013-08-02 13:25:00,25.04,25.05,25.04,25.04,37500.0,20.9194,20.9278,20.9194,20.9194,37500.0
2013-08-02 13:30:00,25.03,25.03,25.01,25.02,20500.0,20.9111,20.9111,20.8943,20.9027,20500.0
2013-08-02 13:35:00,25.02,25.03,25.0,25.01,47000.0,20.9027,20.9111,20.886,20.8943,47000.0
2013-08-02 13:40:00,25.0,25.01,25.0,25.0,50500.0,20.886,20.8943,20.886,20.886,50500.0
2013-08-02 13:45:00,25.0,25.01,25.0,25.01,48500.0,20.886,20.8943,20.886,20.8943,48500.0
2013-08-02 13:50:00,25.0,25.02,25.0,25.0,54000.0,20.886,20.9027,20.886,20.886,54000.0
2013-08-02 13:55:00,25.0,25.02,25.0,25.0,40000.0,20.886,20.9027,20.886,20.886,40000.0
2013-08-02 14:00:00,25.0,25.02,25.0,25.02,92500.0,20.886,20.9027,20.886,20.9027,92500.0
2013-08-02 14:05:00,25.02,25.02,25.01,25.02,63500.0,20.9027,20.9027,20.8943,20.9027,63500.0
2013-08-02 14:10:00,25.02,25.02,25.01,25.02,64000.0,20.9027,20.9027,20.8943,20.9027,64000.0
2013-08-02 14:15:00,25.02,25.03,25.02,25.02,41500.0,20.9027,20.9111,20.9027,20.9027,41500.0
2013-08-02 14:20:00,25.02,25.02,25.01,25.01,44000.0,20.9027,20.9027,20.8943,20.8943,44000.0
2013-08-02 14:25:00,25.01,25.03,25.01,25.03,92500.0,20.8943,20.9111,20.8943,20.9111,92500.0
2013-08-02 14:30:00,25.03,25.03,25.01,25.01,67500.0,20.9111,20.9111,20.8943,20.8943,67500.0
2013-08-02 14:35:00,25.01,25.03,25.0,25.03,60500.0,20.8943,20.9111,20.886,20.9111,60500.0
2013-08-02 14:40:00,25.02,25.04,25.02,25.03,228000.0,20.9027,20.9194,20.9027,20.9111,228000.0
2013-08-02 14:45:00,25.03,25.03,25.03,25.03,55000.0,20.9111,20.9111,20.9111,20.9111,55000.0
2013-08-02 14:50:00,25.03,25.03,25.01,25.02,233000.0,20.9111,20.9111,20.8943,20.9027,233000.0
2013-08-02 14:55:00,25.02,25.03,25.02,25.02,183500.0,20.9027,20.9111,20.9027,20.9027,183500.0
2013-08-02 15:00:00,25.02,25.04,25.02,25.03,123000.0,20.9027,20.9194,20.9027,20.9111,123000.0
2013-08-02 15:05:00,25.03,25.03,25.02,25.02,101500.0,20.9111,20.9111,20.9027,20.9027,101500.0
2013-08-02 15:10:00,25.02,25.03,25.02,25.03,63500.0,20.9027,20.9111,20.9027,20.9111,63500.0
2013-08-02 15:15:00,25.03,25.03,25.02,25.02,41000.0,20.9111,20.9111,20.9027,20.9027,41000.0
2013-08-02 15:20:00,25.02,25.02,25.01,25.02,84000.0,20.9027,20.9027,20.8943,20.9027,84000.0
2013-08-02 15:25:00,25.02,25.03,25.02,25.02,82000.0,20.9027,20.9111,20.9027,20.9027,82000.0
2013-08-02 15:30:00,25.02,25.03,25.02,25.02,80500.0,20.9027,20.9111,20.9027,20.9027,80500.0
2013-08-02 15:35:00,25.02,25.03,25.01,25.01,43000.0,20.9027,20.9111,20.8943,20.8943,43000.0
2013-08-02 15:40:00,25.02,25.02,25.01,25.02,54500.0,20.9027,20.9027,20.8943,20.9027,54500.0
2013-08-02 15:45:00,25.02,25.04,25.02,25.03,105500.0,20.9027,20.9194,20.9027,20.9111,105500.0
2013-08-02 15:50:00,25.03,25.04,25.03,25.04,148500.0,20.9111,20.9194,20.9111,20.9194,148500.0
2013-08-02 15:55:00,25.04,25.04,25.01,25.02,254000.0,20.9194,20.9194,20.8943,20.9027,254000.0
2013-08-05 09:30:00,24.99,24.99,24.96,24.97,113000.0,20.8776,20.8776,20.8526,20.8609,113000.0
2013-08-05 09:35:00,24.96,24.96,24.94,24.96,33500.0,20.8526,20.8526,20.8359,20.8526,33500.0
2013-08-05 09:40:00,24.95,24.98,24.95,24.95,37000.0,20.8442,20.8693,20.8442,20.8442,37000.0
2013-08-05 09:45:00,24.95,24.95,24.94,24.95,40500.0,20.8442,20.8442,20.8359,20.8442,40500.0
2013-08-05 09:50:00,24.94,25.0,24.94,24.99,43500.0,20.8359,20.886,20.8359,20.8776,43500.0
2013-08-05 09:55:00,25.01,25.02,25.0,25.0,23500.0,20.8943,20.9027,20.886,20.886,23500.0
2013-08-05 10:00:00,25.0,25.01,24.98,24.99,18500.0,20.886,20.8943,20.8693,20.8776,18500.0
2013-08-05 10:05:00,24.99,25.01,24.99,25.0,94500.0,20.8776,20.8943,20.8776,20.886,94500.0
2013-08-05 10:10:00,24.98,24.99,24.97,24.98,16500.0,20.8693,20.8776,20.8609,20.8693,16500.0
2013-08-05 10:15:00,24.99,25.0,24.99,24.99,15000.0,20.8776,20.886,20.8776,20.8776,15000.0
2013-08-05 10:20:00,24.98,24.98,24.97,24.97,27500.0,20.8693,20.8693,20.8609,20.8609,27500.0
2013-08-05 10:25:00,24.97,24.98,24.96,24.98,23500.0,20.8609,20.8693,20.8526,20.8693,23500.0
2013-08-05 10:30:00,24.98,25.0,24.98,25.0,21000.0,20.8693,20.886,20.8693,20.886,21000.0
2013-08-05 10:35:00,25.0,25.01,25.0,25.01,22000.0,20.886,20.8943,20.886,20.8943,22000.0
2013-08-05 10:40:00,25.01,25.05,25.01,25.05,29000.0,20.8943,20.9278,20.8943,20.9278,29000.0
2013-08-05 10:45:00,25.05,25.06,25.03,25.03,58500.0,20.9278,20.9361,20.9111,20.9111,58500.0
2013-08-05 10:50:00,25.03,25.03,25.02,25.02,42500.0,20.9111,20.9111,20.9027,20.9027,42500.0
2013-08-05 10:55:00,25.01,25.01,25.0,25.01,20000.0,20.8943,20.8943,20.886,20.8943,20000.0
2013-08-05 11:00:00,25.01,25.02,25.01,25.01,10500.0,20.8943,20.9027,20.8943,20.8943,10500.0
2013-08-05 11:05:00,25.02,25.02,25.01,25.01,17000.0,20.9027,20.9027,20.8943,20.8943,17000.0
2013-08-05 11:10:00,25.01,25.01,25.0,25.0,14000.0,20.8943,20.8943,20.886,20.886,14000.0
2013-08-05 11:15:00,25.01,25.02,25.01,25.02,23500.0,20.8943,20.9027,20.8943,20.9027,23500.0
2013-08-05 11:20:00,25.02,25.02,25.01,25.01,11500.0,20.9027,20.9027,20.8943,20.8943,11500.0
2013-08-05 11:25:00,25.02,25.04,25.02,25.04,37500.0,20.9027,20.9194,20.9027,20.9194,37500.0
2013-08-05 11:30:00,25.02,25.02,25.01,25.02,21500.0,20.9027,20.9027,20.8943,20.9027,21500.0
2013-08-05 11:35:00,25.02,25.02,25.01,25.02,17500.0,20.9027,20.9027,20.8943,20.9027,17500.0
2013-08-05 11:40:00,25.02,25.02,25.02,25.02,23000.0,20.9027,20.9027,20.9027,20.9027,23000.0
2013-08-05 11:45:00,25.02,25.02,25.01,25.01,39000.0,20.9027,20.9027,20.8943,20.8943,39000.0
2013-08-05 11:50:00,25.01,25.01,25.01,25.01,13000.0,20.8943,20.8943,20.8943,20.8943,13000.0
2013-08-05 11:55:00,25.01,25.02,25.01,25.01,13000.0,20.8943,20.9027,20.8943,20.8943,13000.0
2013-08-05 12:00:00,25.02,25.03,25.02,25.03,20000.0,20.9027,20.9111,20.9027,20.9111,20000.0
2013-08-05 12:05:00,25.03,25.03,25.01,25.02,8500.0,20.9111,20.9111,20.8943,20.9027,8500.0
2013-08-05 12:10:00,25.02,25.04,25.02,25.04,15000.0,20.9027,20.9194,20.9027,20.9194,15000.0
2013-08-05 12:15:00,25.04,25.04,25.04,25.04,3500.0,20.9194,20.9194,20.9194,20.9194,3500.0
2013-08-05 12:20:00,25.04,25.04,25.04,25.04,6000.0,20.9194,20.9194,20.9194,20.9194,6000.0
2013-08-05 12:25:00,25.04,25.04,25.03,25.03,1000.0,20.9194,20.9194,20.9111,20.9111,1000.0
2013-08-05 12:30:00,25.03,25.03,25.01,25.01,18000.0,20.9111,20.9111,20.8943,20.8943,18000.0
2013-08-05 12:35:00,25.01,25.01,24.99,25.0,41000.0,20.8943,20.8943,20.8776,20.886,41000.0
2013-08-05 12:40:00,24.99,24.99,24.98,24.99,21000.0,20.8776,20.8776,20.8693,20.8776,21000.0
2013-08-05 12:45:00,24.99,25.0,24.99,25.0,76500.0,20.8776,20.886,20.8776,20.886,76500.0
2013-08-05 12:50:00,25.0,25.0,24.99,25.0,23000.0,20.886,20.886,20.8776,20.886,23000.0
2013-08-05 12:55:00,25.0,25.0,24.99,25.0,6500.0,20.886,20.886,20.8776,20.886,6500.0
2013-08-05 13:00:00,24.99,24.99,24.99,24.99,2000.0,20.8776,20.8776,20.8776,20.8776,2000.0
2013-08-05 13:05:00,24.99,24.99,24.97,24.97,9000.0,20.8776,20.8776,20.8609,20.8609,9000.0
2013-08-05 13:10:00,24.97,24.97,24.96,24.97,22000.0,20.8609,20.8609,20.8526,20.8609,22000.0
2013-08-05 13:15:00,24.97,24.97,24.96,24.97,33500.0,20.8609,20.8609,20.8526,20.8609,33500.0
2013-08-05 13:20:00,24.97,24.98,24.97,24.98,135000.0,20.8609,20.8693,20.8609,20.8693,135000.0
2013-08-05 13:25:00,24.98,24.99,24.98,24.98,14000.0,20.8693,20.8776,20.8693,20.8693,14000.0
2013-08-05 13:30:00,24.98,24.98,24.97,24.97,23000.0,20.8693,20.8693,20.8609,20.8609,23000.0
2013-08-05 13:35:00,24.97,24.97,24.97,24.97,115000.0,20.8609,20.8609,20.8609,20.8609,115000.0
2013-08-05 13:40:00,24.97,24.98,24.97,24.97,27000.0,20.8609,20.8693,20.8609,20.8609,27000.0
2013-08-05 13:45:00,24.97,24.98,24.97,24.97,19000.0,20.8609,20.8693,20.8609,20.8609,19000.0
2013-08-05 13:50:00,24.98,24.98,24.98,24.98,27000.0,20.8693,20.8693,20.8693,20.8693,27000.0
2013-08-05 13:55:00,24.98,24.99,24.98,24.98,58000.0,20.8693,20.8776,20.8693,20.8693,58000.0
2013-08-05 14:00:00,24.98,24.98,24.96,24.97,37500.0,20.8693,20.8693,20.8526,20.8609,37500.0
2013-08-05 14:05:00,24.97,24.98,24.97,24.98,68500.0,20.8609,20.8693,20.8609,20.8693,68500.0
2013-08-05 14:10:00,24.97,24.99,24.97,24.99,30000.0,20.8609,20.8776,20.8609,20.8776,30000.0
2013-08-05 14:15:00,24.98,24.99,24.98,24.98,47000.0,20.8693,20.8776,20.8693,20.8693,47000.0
2013-08-05 14:20:00,24.98,24.98,24.96,24.97,49500.0,20.8693,20.8693,20.8526,20.8609,49500.0
2013-08-05 14:25:00,24.96,24.98,24.96,24.97,21500.0,20.8526,20.8693,20.8526,20.8609,21500.0
2013-08-05 14:30:00,24.97,24.98,24.97,24.97,8500.0,20.8609,20.8693,20.8609,20.8609,8500.0
2013-08-05 14:35:00,24.97,24.97,24.96,24.97,33000.0,20.8609,20.8609,20.8526,20.8609,33000.0
2013-08-05 14:40:00,24.97,24.97,24.96,24.97,53000.0,20.8609,20.8609,20.8526,20.8609,53000.0
2013-08-05 14:45:00,24.97,24.97,24.96,24.97,38500.0,20.8609,20.8609,20.8526,20.8609,38500.0
2013-08-05 14:50:00,24.97,24.97,24.96,24.96,58500.0,20.8609,20.8609,20.8526,20.8526,58500.0
2013-08-05 14:55:00,24.97,24.97,24.97,24.97,44500.0,20.8609,20.8609,20.8609,20.8609,44500.0
2013-08-05 15:00:00,24.97,24.97,24.96,24.96,42500.0,20.8609,20.8609,20.8526,20.8526,42500.0
2013-08-05 15:05:00,24.96,24.97,24.96,24.97,39500.0,20.8526,20.8609,20.8526,20.8609,39500.0
2013-08-05 15:10:00,24.96,24.97,24.96,24.97,13000.0,20.8526,20.8609,20.8526,20.8609,13000.0
2013-08-05 15:15:00,24.97,24.98,24.97,24.98,30500.0,20.8609,20.8693,20.8609,20.8693,30500.0
2013-08-05 15:20:00,24.98,24.98,24.97,24.98,61500.0,20.8693,20.8693,20.8609,20.8693,61500.0
2013-08-05 15:25:00,24.98,25.0,24.98,25.0,18500.0,20.8693,20.886,20.8693,20.886,18500.0
2013-08-05 15:30:00,25.0,25.0,24.99,24.99,38500.0,20.886,20.886,20.8776,20.8776,38500.0
2013-08-05 15:35:00,24.99,25.0,24.99,24.99,47000.0,20.8776,20.886,20.8776,20.8776,47000.0
2013-08-05 15:40:00,24.99,25.0,24.99,25.0,46000.0,20.8776,20.886,20.8776,20.886,46000.0
2013-08-05 15:45:00,25.0,25.0,25.0,25.0,51000.0,20.886,20.886,20.886,20.886,51000.0
2013-08-05 15:50:00,25.0,25.01,24.99,25.0,67000.0,20.886,20.8943,20.8776,20.886,67000.0
2013-08-05 15:55:00,25.0,25.02,25.0,25.02,150000.0,20.886,20.9027,20.886,20.9027,150000.0
2013-08-06 09:30:00,24.94,24.96,24.9,24.95,151500.0,20.8359,20.8526,20.8024,20.8442,151500.0
2013-08-06 09:35:00,24.96,24.97,24.93,24.95,126000.0,20.8526,20.8609,20.8275,20.8442,126000.0
2013-08-06 09:40:00,24.94,24.94,24.9,24.91,59500.0,20.8359,20.8359,20.8024,20.8108,59500.0
2013-08-06 09:45:00,24.9,24.9,24.87,24.87,78500.0,20.8024,20.8024,20.7774,20.7774,78500.0
2013-08-06 09:50:00,24.87,24.87,24.84,24.84,50500.0,20.7774,20.7774,20.7523,20.7523,50500.0
2013-08-06 09:55:00,24.83,24.85,24.82,24.85,47500.0,20.744,20.7607,20.7356,20.7607,47500.0
2013-08-06 10:00:00,24.85,24.85,24.83,24.83,51500.0,20.7607,20.7607,20.744,20.744,51500.0
2013-08-06 10:05:00,24.83,24.83,24.8,24.81,49500.0,20.744,20.744,20.7189,20.7273,49500.0
2013-08-06 10:10:00,24.8,24.82,24.79,24.82,27500.0,20.7189,20.7356,20.7105,20.7356,27500.0
2013-08-06 10:15:00,24.82,24.82,24.8,24.82,67000.0,20.7356,20.7356,20.7189,20.7356,67000.0
2013-08-06 10:20:00,24.83,24.83,24.81,24.81,18000.0,20.744,20.744,20.7273,20.7273,18000.0
2013-08-06 10:25:00,24.8,24.82,24.8,24.8,34500.0,20.7189,20.7356,20.7189,20.7189,34500.0
2013-08-06 10:30:00,24.8,24.8,24.74,24.74,94000.0,20.7189,20.7189,20.6688,20.6688,94000.0
2013-08-06 10:35:00,24.74,24.75,24.74,24.75,29500.0,20.6688,20.6771,20.6688,20.6771,29500.0
2013-08-06 10:40:00,24.75,24.76,24.73,24.76,90000.0,20.6771,20.6855,20.6604,20.6855,90000.0
2013-08-06 10:45:00,24.76,24.77,24.75,24.76,42000.0,20.6855,20.6938,20.6771,20.6855,42000.0
2013-08-06 10:50:00,24.76,24.76,24.74,24.74,47000.0,20.6855,20.6855,20.6688,20.6688,47000.0
2013-08-06 10:55:00,24.74,24.74,24.72,24.72,40500.0,20.6688,20.6688,20.6521,20.6521,40500.0
2013-08-06 11:00:00,24.71,24.73,24.71,24.73,54500.0,20.6437,20.6604,20.6437,20.6604,54500.0
2013-08-06 11:05:00,24.73,24.73,24.72,24.72,9500.0,20.6604,20.6604,20.6521,20.6521,9500.0
2013-08-06 11:10:00,24.72,24.74,24.72,24.74,40000.0,20.6521,20.6688,20.6521,20.6688,40000.0
2013-08-06 11:15:00,24.74,24.74,24.73,24.74,31500.0,20.6688,20.6688,20.6604,20.6688,31500.0
2013-08-06 11:20:00,24.74,24.74,24.74,24.74,51000.0,20.6688,20.6688,20.6688,20.6688,51000.0
2013-08-06 11:25:00,24.74,24.77,24.74,24.76,110000.0,20.6688,20.6938,20.6688,20.6855,110000.0
2013-08-06 11:30:00,24.76,24.76,24.76,24.76,13000.0,20.6855,20.6855,20.6855,20.6855,13000.0
2013-08-06 11:35:00,24.76,24.76,24.75,24.75,41000.0,20.6855,20.6855,20.6771,20.6771,41000.0
2013-08-06 11:40:00,24.75,24.75,24.74,24.75,27000.0,20.6771,20.6771,20.6688,20.6771,27000.0
2013-08-06 11:45:00,24.75,24.75,24.74,24.74,231000.0,20.6771,20.6771,20.6688,20.6688,231000.0
2013-08-06 11:50:00,24.75,24.75,24.74,24.74,47000.0,20.6771,20.6771,20.6688,20.6688,47000.0
2013-08-06 11:55:00,24.75,24.76,24.75,24.76,22500.0,20.6771,20.6855,20.6771,20.6855,22500.0
2013-08-06 12:00:00,24.76,24.78,24.76,24.78,80500.0,20.6855,20.7022,20.6855,20.7022,80500.0
2013-08-06 12:05:00,24.77,24.77,24.77,24.77,10500.0,20.6938,20.6938,20.6938,20.6938,10500.0
2013-08-06 12:10:00,24.77,24.77,24.75,24.75,18500.0,20.6938,20.6938,20.6771,20.6771,18500.0
2013-08-06 12:15:00,24.75,24.75,24.73,24.73,26500.0,20.6771,20.6771,20.6604,20.6604,26500.0
2013-08-06 12:20:00,24.74,24.75,24.74,24.75,19500.0,20.6688,20.6771,20.6688,20.6771,19500.0
2013-08-06 12:25:00,24.75,24.75,24.74,24.75,17000.0,20.6771,20.6771,20.6688,20.6771,17000.0
2013-08-06 12:30:00,24.75,24.76,24.74,24.76,15000.0,20.6771,20.6855,20.6688,20.6855,15000.0
2013-08-06 12:35:00,24.75,24.76,24.75,24.76,15000.0,20.6771,20.6855,20.6771,20.6855,15000.0
2013-08-06 12:40:00,24.76,24.78,24.76,24.78,41500.0,20.6855,20.7022,20.6855,20.7022,41500.0
2013-08-06 12:45:00,24.78,24.78,24.77,24.77,46500.0,20.7022,20.7022,20.6938,20.6938,46500.0
2013-08-06 12:50:00,24.78,24.78,24.77,24.77,21000.0,20.7022,20.7022,20.6938,20.6938,21000.0
2013-08-06 12:55:00,24.77,24.79,24.77,24.79,51000.0,20.6938,20.7105,20.6938,20.7105,51000.0
2013-08-06 13:00:00,24.79,24.79,24.78,24.78,19500.0,20.7105,20.7105,20.7022,20.7022,19500.0
2013-08-06 13:05:00,24.78,24.78,24.78,24.78,10500.0,20.7022,20.7022,20.7022,20.7022,10500.0
2013-08-06 13:10:00,24.78,24.78,24.78,24.78,10500.0,20.7022,20.7022,20.7022,20.7022,10500.0
2013-08-06 13:15:00,24.78,24.79,24.78,24.78,8000.0,20.7022,20.7105,20.7022,20.7022,8000.0
2013-08-06 13:20:00,24.79,24.79,24.79,24.79,19000.0,20.7105,20.7105,20.7105,20.7105,19000.0
2013-08-06 13:25:00,24.79,24.79,24.78,24.79,5500.0,20.7105,20.7105,20.7022,20.7105,5500.0
2013-08-06 13:30:00,24.79,24.79,24.78,24.78,8000.0,20.7105,20.7105,20.7022,20.7022,8000.0
2013-08-06 13:35:00,24.78,24.78,24.77,24.77,15500.0,20.7022,20.7022,20.6938,20.6938,15500.0
2013-08-06 13:40:00,24.77,24.77,24.76,24.76,46000.0,20.6938,20.6938,20.6855,20.6855,46000.0
2013-08-06 13:45:00,24.76,24.76,24.74,24.74,34000.0,20.6855,20.6855,20.6688,20.6688,34000.0
2013-08-06 13:50:00,24.74,24.75,24.74,24.75,31500.0,20.6688,20.6771,20.6688,20.6771,31500.0
2013-08-06 13:55:00,24.75,24.76,24.75,24.76,207500.0,20.6771,20.6855,20.6771,20.6855,207500.0
2013-08-06 14:00:00,24.76,24.76,24.75,24.75,67000.0,20.6855,20.6855,20.6771,20.6771,67000.0
2013-08-06 14:05:00,24.75,24.75,24.75,24.75,22000.0,20.6771,20.6771,20.6771,20.6771,22000.0
2013-08-06 14:10:00,24.75,24.75,24.74,24.74,56500.0,20.6771,20.6771,20.6688,20.6688,56500.0
2013-08-06 14:15:00,24.74,24.74,24.73,24.74,77500.0,20.6688,20.6688,20.6604,20.6688,77500.0
2013-08-06 14:20:00,24.73,24.74,24.72,24.74,73000.0,20.6604,20.6688,20.6521,20.6688,73000.0
2013-08-06 14:25:00,24.74,24.75,24.74,24.75,69500.0,20.6688,20.6771,20.6688,20.6771,69500.0
2013-08-06 14:30:00,24.75,24.76,24.75,24.75,63500.0,20.6771,20.6855,20.6771,20.6771,63500.0
2013-08-06 14:35:00,24.74,24.74,24.74,24.74,21500.0,20.6688,20.6688,20.6688,20.6688,21500.0
2013-08-06 14:40:00,24.74,24.74,24.73,24.73,44000.0,20.6688,20.6688,20.6604,20.6604,44000.0
2013-08-06 14:45:00,24.73,24.74,24.73,24.73,10000.0,20.6604,20.6688,20.6604,20.6604,10000.0
2013-08-06 14:50:00,24.73,24.76,24.73,24.75,43500.0,20.6604,20.6855,20.6604,20.6771,43500.0
2013-08-06 14:55:00,24.76,24.76,24.75,24.75,79500.0,20.6855,20.6855,20.6771,20.6771,79500.0
2013-08-06 15:00:00,24.75,24.76,24.75,24.75,31500.0,20.6771,20.6855,20.6771,20.6771,31500.0
2013-08-06 15:05:00,24.76,24.76,24.74,24.75,31000.0,20.6855,20.6855,20.6688,20.6771,31000.0
2013-08-06 15:10:00,24.75,24.76,24.75,24.76,53000.0,20.6771,20.6855,20.6771,20.6855,53000.0
2013-08-06 15:15:00,24.76,24.77,24.76,24.77,89500.0,20.6855,20.6938,20.6855,20.6938,89500.0
2013-08-06 15:20:00,24.77,24.77,24.77,24.77,69000.0,20.6938,20.6938,20.6938,20.6938,69000.0
2013-08-06 15:25:00,24.77,24.77,24.76,24.77,68500.0,20.6938,20.6938,20.6855,20.6938,68500.0
2013-08-06 15:30:00,24.77,24.77,24.76,24.76,37500.0,20.6938,20.6938,20.6855,20.6855,37500.0
2013-08-06 15:35:00,24.76,24.77,24.75,24.77,45000.0,20.6855,20.6938,20.6771,20.6938,45000.0
2013-08-06 15:40:00,24.77,24.78,24.77,24.77,32000.0,20.6938,20.7022,20.6938,20.6938,32000.0
2013-08-06 15:45:00,24.77,24.77,24.76,24.76,34500.0,20.6938,20.6938,20.6855,20.6855,34500.0
2013-08-06 15:50:00,24.76,24.76,24.74,24.74,34500.0,20.6855,20.6855,20.6688,20.6688,34500.0
2013-08-06 15:55:00,24.74,24.77,24.74,24.76,97000.0,20.6688,20.6938,20.6688,20.6855,97000.0
2013-08-07 09:30:00,24.69,24.72,24.64,24.64,114500.0,20.627,20.6521,20.5852,20.5852,114500.0
2013-08-07 09:35:00,24.65,24.66,24.63,24.63,67500.0,20.5936,20.6019,20.5769,20.5769,67500.0
2013-08-07 09:40:00,24.64,24.67,24.63,24.67,24000.0,20.5852,20.6103,20.5769,20.6103,24000.0
2013-08-07 09:45:00,24.67,24.7,24.66,24.68,32500.0,20.6103,20.6354,20.6019,20.6186,32500.0
2013-08-07 09:50:00,24.69,24.69,24.65,24.66,61500.0,20.627,20.627,20.5936,20.6019,61500.0
2013-08-07 09:55:00,24.65,24.66,24.58,24.58,51500.0,20.5936,20.6019,20.5351,20.5351,51500.0
2013-08-07 10:00:00,24.56,24.56,24.55,24.56,21500.0,20.5184,20.5184,20.51,20.5184,21500.0
2013-08-07 10:05:00,24.56,24.57,24.54,24.56,25500.0,20.5184,20.5267,20.5017,20.5184,25500.0
2013-08-07 10:10:00,24.56,24.56,24.52,24.53,39000.0,20.5184,20.5184,20.485,20.4933,39000.0
2013-08-07 10:15:00,24.53,24.56,24.53,24.56,25500.0,20.4933,20.5184,20.4933,20.5184,25500.0
2013-08-07 10:20:00,24.57,24.57,24.54,24.56,22500.0,20.5267,20.5267,20.5017,20.5184,22500.0
2013-08-07 10:25:00,24.55,24.56,24.54,24.54,21000.0,20.51,20.5184,20.5017,20.5017,21000.0
2013-08-07 10:30:00,24.54,24.55,24.53,24.54,20000.0,20.5017,20.51,20.4933,20.5017,20000.0
2013-08-07 10:35:00,24.54,24.54,24.53,24.53,25500.0,20.5017,20.5017,20.4933,20.4933,25500.0
2013-08-07 10:40:00,24.54,24.58,24.53,24.58,24500.0,20.5017,20.5351,20.4933,20.5351,24500.0
2013-08-07 10:45:00,24.58,24.6,24.58,24.59,34000.0,20.5351,20.5518,20.5351,20.5435,34000.0
2013-08-07 10:50:00,24.6,24.61,24.6,24.6,28000.0,20.5518,20.5602,20.5518,20.5518,28000.0
2013-08-07 10:55:00,24.6,24.61,24.6,24.61,46000.0,20.5518,20.5602,20.5518,20.5602,46000.0
2013-08-07 11:00:00,24.61,24.61,24.6,24.61,17500.0,20.5602,20.5602,20.5518,20.5602,17500.0
2013-08-07 11:05:00,24.61,24.62,24.6,24.61,102000.0,20.5602,20.5685,20.5518,20.5602,102000.0
2013-08-07 11:10:00,24.61,24.62,24.61,24.61,44500.0,20.5602,20.5685,20.5602,20.5602,44500.0
2013-08-07 11:15:00,24.62,24.62,24.6,24.6,31500.0,20.5685,20.5685,20.5518,20.5518,31500.0
2013-08-07 11:20:00,24.6,24.61,24.59,24.59,24500.0,20.5518,20.5602,20.5435,20.5435,24500.0
2013-08-07 11:25:00,24.6,24.6,24.58,24.58,20500.0,20.5518,20.5518,20.5351,20.5351,20500.0
2013-08-07 11:30:00,24.58,24.58,24.57,24.58,29500.0,20.5351,20.5351,20.5267,20.5351,29500.0
2013-08-07 11:35:00,24.58,24.59,24.57,24.57,26000.0,20.5351,20.5435,20.5267,20.5267,26000.0
2013-08-07 11:40:00,24.56,24.58,24.56,24.57,23500.0,20.5184,20.5351,20.5184,20.5267,23500.0
2013-08-07 11:45:00,24.57,24.57,24.56,24.57,161000.0,20.5267,20.5267,20.5184,20.5267,161000.0
2013-08-07 11:50:00,24.57,24.6,24.57,24.6,28500.0,20.5267,20.5518,20.5267,20.5518,28500.0
2013-08-07 11:55:00,24.6,24.6,24.58,24.58,11000.0,20.5518,20.5518,20.5351,20.5351,11000.0
2013-08-07 12:00:00,24.58,24.59,24.58,24.59,6000.0,20.5351,20.5435,20.5351,20.5435,6000.0
2013-08-07 12:05:00,24.59,24.59,24.57,24.57,11500.0,20.5435,20.5435,20.5267,20.5267,11500.0
2013-08-07 12:10:00,24.58,24.59,24.58,24.59,15500.0,20.5351,20.5435,20.5351,20.5435,15500.0
2013-08-07 12:15:00,24.59,24.59,24.58,24.59,33500.0,20.5435,20.5435,20.5351,20.5435,33500.0
2013-08-07 12:20:00,24.59,24.59,24.58,24.58,29000.0,20.5435,20.5435,20.5351,20.5351,29000.0
2013-08-07 12:25:00,24.59,24.59,24.58,24.59,4000.0,20.5435,20.5435,20.5351,20.5435,4000.0
2013-08-07 12:30:00,24.58,24.59,24.57,24.59,9500.0,20.5351,20.5435,20.5267,20.5435,9500.0
2013-08-07 12:35:00,24.59,24.61,24.59,24.6,72000.0,20.5435,20.5602,20.5435,20.5518,72000.0
2013-08-07 12:40:00,24.6,24.61,24.6,24.6,24000.0,20.5518,20.5602,20.5518,20.5518,24000.0
2013-08-07 12:45:00,24.61,24.61,24.6,24.61,4500.0,20.5602,20.5602,20.5518,20.5602,4500.0
2013-08-07 12:50:00,24.6,24.6,24.59,24.59,12000.0,20.5518,20.5518,20.5435,20.5435,12000.0
2013-08-07 12:55:00,24.6,24.6,24.6,24.6,27500.0,20.5518,20.5518,20.5518,20.5518,27500.0
2013-08-07 13:00:00,24.6,24.6,24.6,24.6,25000.0,20.5518,20.5518,20.5518,20.5518,25000.0
2013-08-07 13:05:00,24.6,24.61,24.6,24.61,56000.0,20.5518,20.5602,20.5518,20.5602,56000.0
2013-08-07 13:10:00,24.61,24.61,24.61,24.61,9000.0,20.5602,20.5602,20.5602,20.5602,9000.0
2013-08-07 13:15:00,24.61,24.62,24.61,24.61,60500.0,20.5602,20.5685,20.5602,20.5602,60500.0
2013-08-07 13:20:00,24.61,24.61,24.6,24.61,6000.0,20.5602,20.5602,20.5518,20.5602,6000.0
2013-08-07 13:25:00,24.61,24.62,24.6,24.62,26500.0,20.5602,20.5685,20.5518,20.5685,26500.0
2013-08-07 13:30:00,24.62,24.63,24.61,24.61,24000.0,20.5685,20.5769,20.5602,20.5602,24000.0
2013-08-07 13:35:00,24.61,24.61,24.6,24.6,9000.0,20.5602,20.5602,20.5518,20.5518,9000.0
2013-08-07 13:40:00,24.6,24.6,24.59,24.59,5000.0,20.5518,20.5518,20.5435,20.5435,5000.0
2013-08-07 13:45:00,24.6,24.6,24.59,24.59,15500.0,20.5518,20.5518,20.5435,20.5435,15500.0
2013-08-07 13:50:00,24.59,24.59,24.57,24.57,39500.0,20.5435,20.5435,20.5267,20.5267,39500.0
2013-08-07 13:55:00,24.58,24.6,24.58,24.59,181000.0,20.5351,20.5518,20.5351,20.5435,181000.0
2013-08-07 14:00:00,24.59,24.6,24.59,24.59,32000.0,20.5435,20.5518,20.5435,20.5435,32000.0
2013-08-07 14:05:00,24.59,24.59,24.57,24.57,20500.0,20.5435,20.5435,20.5267,20.5267,20500.0
2013-08-07 14:10:00,24.57,24.59,24.57,24.58,8500.0,20.5267,20.5435,20.5267,20.5351,8500.0
2013-08-07 14:15:00,24.59,24.59,24.58,24.59,14500.0,20.5435,20.5435,20.5351,20.5435,14500.0
2013-08-07 14:20:00,24.59,24.59,24.56,24.56,47500.0,20.5435,20.5435,20.5184,20.5184,47500.0
2013-08-07 14:25:00,24.56,24.58,24.56,24.58,108500.0,20.5184,20.5351,20.5184,20.5351,108500.0
2013-08-07 14:30:00,24.58,24.59,24.58,24.59,118500.0,20.5351,20.5435,20.5351,20.5435,118500.0
2013-08-07 14:35:00,24.59,24.59,24.58,24.58,31000.0,20.5435,20.5435,20.5351,20.5351,31000.0
2013-08-07 14:40:00,24.58,24.59,24.58,24.58,99000.0,20.5351,20.5435,20.5351,20.5351,99000.0
2013-08-07 14:45:00,24.58,24.58,24.57,24.57,29000.0,20.5351,20.5351,20.5267,20.5267,29000.0
2013-08-07 14:50:00,24.57,24.58,24.56,24.57,25500.0,20.5267,20.5351,20.5184,20.5267,25500.0
2013-08-07 14:55:00,24.58,24.59,24.58,24.59,32500.0,20.5351,20.5435,20.5351,20.5435,32500.0
2013-08-07 15:00:00,24.59,24.6,24.59,24.6,112500.0,20.5435,20.5518,20.5435,20.5518,112500.0
2013-08-07 15:05:00,24.6,24.6,24.59,24.6,61500.0,20.5518,20.5518,20.5435,20.5518,61500.0
2013-08-07 15:10:00,24.6,24.62,24.6,24.61,37000.0,20.5518,20.5685,20.5518,20.5602,37000.0
2013-08-07 15:15:00,24.61,24.62,24.6,24.61,21000.0,20.5602,20.5685,20.5518,20.5602,21000.0
2013-08-07 15:20:00,24.61,24.61,24.6,24.6,34500.0,20.5602,20.5602,20.5518,20.5518,34500.0
2013-08-07 15:25:00,24.6,24.6,24.59,24.6,50000.0,20.5518,20.5518,20.5435,20.5518,50000.0
2013-08-07 15:30:00,24.6,24.6,24.58,24.59,42500.0,20.5518,20.5518,20.5351,20.5435,42500.0
2013-08-07 15:35:00,24.58,24.61,24.58,24.6,36000.0,20.5351,20.5602,20.5351,20.5518,36000.0
2013-08-07 15:40:00,24.6,24.6,24.6,24.6,34000.0,20.5518,20.5518,20.5518,20.5518,34000.0
2013-08-07 15:45:00,24.6,24.61,24.6,24.61,48000.0,20.5518,20.5602,20.5518,20.5602,48000.0
2013-08-07 15:50:00,24.61,24.61,24.58,24.58,25000.0,20.5602,20.5602,20.5351,20.5351,25000.0
2013-08-07 15:55:00,24.58,24.59,24.57,24.58,537500.0,20.5351,20.5435,20.5267,20.5351,537500.0
2013-08-08 09:30:00,24.68,24.7,24.65,24.67,178000.0,20.6186,20.6354,20.5936,20.6103,178000.0
2013-08-08 09:35:00,24.71,24.74,24.71,24.72,42000.0,20.6437,20.6688,20.6437,20.6521,42000.0
2013-08-08 09:40:00,24.71,24.73,24.68,24.68,66500.0,20.6437,20.6604,20.6186,20.6186,66500.0
2013-08-08 09:45:00,24.69,24.69,24.66,24.67,32500.0,20.627,20.627,20.6019,20.6103,32500.0
2013-08-08 09:50:00,24.67,24.68,24.65,24.68,20500.0,20.6103,20.6186,20.5936,20.6186,20500.0
2013-08-08 09:55:00,24.67,24.71,24.66,24.7,27500.0,20.6103,20.6437,20.6019,20.6354,27500.0
2013-08-08 10:00:00,24.7,24.71,24.67,24.68,32500.0,20.6354,20.6437,20.6103,20.6186,32500.0
2013-08-08 10:05:00,24.66,24.66,24.63,24.63,24500.0,20.6019,20.6019,20.5769,20.5769,24500.0
2013-08-08 10:10:00,24.63,24.64,24.62,24.62,32000.0,20.5769,20.5852,20.5685,20.5685,32000.0
2013-08-08 10:15:00,24.62,24.63,24.61,24.63,9500.0,20.5685,20.5769,20.5602,20.5769,9500.0
2013-08-08 10:20:00,24.62,24.65,24.62,24.64,28500.0,20.5685,20.5936,20.5685,20.5852,28500.0
2013-08-08 10:25:00,24.64,24.65,24.63,24.64,15500.0,20.5852,20.5936,20.5769,20.5852,15500.0
2013-08-08 10:30:00,24.63,24.63,24.6,24.6,23500.0,20.5769,20.5769,20.5518,20.5518,23500.0
2013-08-08 10:35:00,24.58,24.59,24.58,24.59,15500.0,20.5351,20.5435,20.5351,20.5435,15500.0
2013-08-08 10:40:00,24.59,24.59,24.58,24.58,30500.0,20.5435,20.5435,20.5351,20.5351,30500.0
2013-08-08 10:45:00,24.58,24.61,24.58,24.61,155000.0,20.5351,20.5602,20.5351,20.5602,155000.0
2013-08-08 10:50:00,24.61,24.64,24.61,24.63,6500.0,20.5602,20.5852,20.5602,20.5769,6500.0
2013-08-08 10:55:00,24.63,24.64,24.63,24.64,53000.0,20.5769,20.5852,20.5769,20.5852,53000.0
2013-08-08 11:00:00,24.64,24.64,24.62,24.62,9500.0,20.5852,20.5852,20.5685,20.5685,9500.0
2013-08-08 11:05:00,24.62,24.63,24.62,24.63,30500.0,20.5685,20.5769,20.5685,20.5769,30500.0
2013-08-08 11:10:00,24.64,24.64,24.63,24.64,13000.0,20.5852,20.5852,20.5769,20.5852,13000.0
2013-08-08 11:15:00,24.64,24.64,24.63,24.63,9500.0,20.5852,20.5852,20.5769,20.5769,9500.0
2013-08-08 11:20:00,24.64,24.66,24.64,24.66,28500.0,20.5852,20.6019,20.5852,20.6019,28500.0
2013-08-08 11:25:00,24.65,24.65,24.64,24.65,9000.0,20.5936,20.5936,20.5852,20.5936,9000.0
2013-08-08 11:30:00,24.66,24.67,24.65,24.67,28500.0,20.6019,20.6103,20.5936,20.6103,28500.0
2013-08-08 11:35:00,24.67,24.68,24.66,24.68,36500.0,20.6103,20.6186,20.6019,20.6186,36500.0
2013-08-08 11:40:00,24.68,24.68,24.66,24.66,32500.0,20.6186,20.6186,20.6019,20.6019,32500.0
2013-08-08 11:45:00,24.66,24.67,24.66,24.66,19500.0,20.6019,20.6103,20.6019,20.6019,19500.0
2013-08-08 11:50:00,24.67,24.68,24.67,24.67,50500.0,20.6103,20.6186,20.6103,20.6103,50500.0
2013-08-08 11:55:00,24.68,24.69,24.68,24.69,42500.0,20.6186,20.627,20.6186,20.627,42500.0
2013-08-08 12:00:00,24.69,24.7,24.69,24.7,53000.0,20.627,20.6354,20.627,20.6354,53000.0
2013-08-08 12:05:00,24.7,24.7,24.69,24.69,19500.0,20.6354,20.6354,20.627,20.627,19500.0
2013-08-08 12:10:00,24.69,24.7,24.68,24.7,14500.0,20.627,20.6354,20.6186,20.6354,14500.0
2013-08-08 12:15:00,24.7,24.72,24.7,24.72,54000.0,20.6354,20.6521,20.6354,20.6521,54000.0
2013-08-08 12:20:00,24.72,24.72,24.72,24.72,62500.0,20.6521,20.6521,20.6521,20.6521,62500.0
2013-08-08 12:25:00,24.71,24.72,24.71,24.72,20000.0,20.6437,20.6521,20.6437,20.6521,20000.0
2013-08-08 12:30:00,24.72,24.73,24.71,24.73,46000.0,20.6521,20.6604,20.6437,20.6604,46000.0
2013-08-08 12:35:00,24.73,24.73,24.72,24.73,18500.0,20.6604,20.6604,20.6521,20.6604,18500.0
2013-08-08 12:40:00,24.72,24.73,24.72,24.72,27000.0,20.6521,20.6604,20.6521,20.6521,27000.0
2013-08-08 12:45:00,24.72,24.72,24.71,24.71,75000.0,20.6521,20.6521,20.6437,20.6437,75000.0
2013-08-08 12:50:00,24.72,24.72,24.71,24.72,18000.0,20.6521,20.6521,20.6437,20.6521,18000.0
2013-08-08 12:55:00,24.71,24.71,24.7,24.71,11500.0,20.6437,20.6437,20.6354,20.6437,11500.0
2013-08-08 13:00:00,24.71,24.73,24.71,24.73,32000.0,20.6437,20.6604,20.6437,20.6604,32000.0
2013-08-08 13:05:00,24.73,24.73,24.71,24.71,47000.0,20.6604,20.6604,20.6437,20.6437,47000.0
2013-08-08 13:10:00,24.71,24.71,24.7,24.7,19000.0,20.6437,20.6437,20.6354,20.6354,19000.0
2013-08-08 13:15:00,24.7,24.71,24.69,24.69,39000.0,20.6354,20.6437,20.627,20.627,39000.0
2013-08-08 13:20:00,24.69,24.71,24.69,24.71,32000.0,20.627,20.6437,20.627,20.6437,32000.0
2013-08-08 13:25:00,24.71,24.72,24.71,24.72,18000.0,20.6437,20.6521,20.6437,20.6521,18000.0
2013-08-08 13:30:00,24.72,24.72,24.72,24.72,81000.0,20.6521,20.6521,20.6521,20.6521,81000.0
2013-08-08 13:35:00,24.72,24.72,24.71,24.71,29000.0,20.6521,20.6521,20.6437,20.6437,29000.0
2013-08-08 13:40:00,24.71,24.71,24.71,24.71,33000.0,20.6437,20.6437,20.6437,20.6437,33000.0
2013-08-08 13:45:00,24.71,24.71,24.7,24.71,38500.0,20.6437,20.6437,20.6354,20.6437,38500.0
2013-08-08 13:50:00,24.71,24.72,24.71,24.72,38500.0,20.6437,20.6521,20.6437,20.6521,38500.0
2013-08-08 13:55:00,24.72,24.72,24.71,24.72,49000.0,20.6521,20.6521,20.6437,20.6521,49000.0
2013-08-08 14:00:00,24.72,24.73,24.72,24.72,52500.0,20.6521,20.6604,20.6521,20.6521,52500.0
2013-08-08 14:05:00,24.72,24.72,24.72,24.72,58500.0,20.6521,20.6521,20.6521,20.6521,58500.0
2013-08-08 14:10:00,24.71,24.72,24.71,24.72,40500.0,20.6437,20.6521,20.6437,20.6521,40500.0
2013-08-08 14:15:00,24.72,24.72,24.71,24.72,20000.0,20.6521,20.6521,20.6437,20.6521,20000.0
2013-08-08 14:20:00,24.72,24.73,24.72,24.73,67500.0,20.6521,20.6604,20.6521,20.6604,67500.0
2013-08-08 14:25:00,24.73,24.74,24.73,24.74,36500.0,20.6604,20.6688,20.6604,20.6688,36500.0
2013-08-08 14:30:00,24.74,24.75,24.73,24.73,75000.0,20.6688,20.6771,20.6604,20.6604,75000.0
2013-08-08 14:35:00,24.73,24.73,24.72,24.73,21000.0,20.6604,20.6604,20.6521,20.6604,21000.0
2013-08-08 14:40:00,24.73,24.74,24.73,24.73,149000.0,20.6604,20.6688,20.6604,20.6604,149000.0
2013-08-08 14:45:00,24.73,24.74,24.72,24.72,28000.0,20.6604,20.6688,20.6521,20.6521,28000.0
2013-08-08 14:50:00,24.72,24.72,24.71,24.71,47500.0,20.6521,20.6521,20.6437,20.6437,47500.0
2013-08-08 14:55:00,24.72,24.72,24.71,24.72,29500.0,20.6521,20.6521,20.6437,20.6521,29500.0
2013-08-08 15:00:00,24.72,24.73,24.72,24.72,48000.0,20.6521,20.6604,20.6521,20.6521,48000.0
2013-08-08 15:05:00,24.72,24.73,24.72,24.73,33000.0,20.6521,20.6604,20.6521,20.6604,33000.0
2013-08-08 15:10:00,24.72,24.72,24.71,24.71,55500.0,20.6521,20.6521,20.6437,20.6437,55500.0
2013-08-08 15:15:00,24.71,24.72,24.7,24.7,47000.0,20.6437,20.6521,20.6354,20.6354,47000.0
2013-08-08 15:20:00,24.7,24.71,24.69,24.71,50000.0,20.6354,20.6437,20.627,20.6437,50000.0
2013-08-08 15:25:00,24.7,24.71,24.7,24.71,20500.0,20.6354,20.6437,20.6354,20.6437,20500.0
2013-08-08 15:30:00,24.72,24.72,24.71,24.72,24500.0,20.6521,20.6521,20.6437,20.6521,24500.0
2013-08-08 15:35:00,24.72,24.72,24.71,24.72,52000.0,20.6521,20.6521,20.6437,20.6521,52000.0
2013-08-08 15:40:00,24.72,24.72,24.72,24.72,28500.0,20.6521,20.6521,20.6521,20.6521,28500.0
2013-08-08 15:45:00,24.72,24.72,24.71,24.72,86000.0,20.6521,20.6521,20.6437,20.6521,86000.0
2013-08-08 15:50:00,24.72,24.72,24.7,24.7,46500.0,20.6521,20.6521,20.6354,20.6354,46500.0
2013-08-08 15:55:00,24.7,24.71,24.69,24.69,105500.0,20.6354,20.6437,20.627,20.627,105500.0
2013-08-09 09:30:00,24.65,24.68,24.64,24.68,47000.0,20.5936,20.6186,20.5852,20.6186,47000.0
2013-08-09 09:35:00,24.71,24.73,24.71,24.73,25000.0,20.6437,20.6604,20.6437,20.6604,25000.0
2013-08-09 09:40:00,24.74,24.76,24.74,24.75,11000.0,20.6688,20.6855,20.6688,20.6771,11000.0
2013-08-09 09:45:00,24.77,24.79,24.77,24.77,49000.0,20.6938,20.7105,20.6938,20.6938,49000.0
2013-08-09 09:50:00,24.77,24.78,24.74,24.75,26000.0,20.6938,20.7022,20.6688,20.6771,26000.0
2013-08-09 09:55:00,24.75,24.76,24.73,24.75,57000.0,20.6771,20.6855,20.6604,20.6771,57000.0
2013-08-09 10:00:00,24.75,24.76,24.74,24.76,81500.0,20.6771,20.6855,20.6688,20.6855,81500.0
2013-08-09 10:05:00,24.76,24.76,24.7,24.72,281500.0,20.6855,20.6855,20.6354,20.6521,281500.0
2013-08-09 10:10:00,24.71,24.73,24.71,24.71,37500.0,20.6437,20.6604,20.6437,20.6437,37500.0
2013-08-09 10:15:00,24.73,24.73,24.69,24.69,28500.0,20.6604,20.6604,20.627,20.627,28500.0
2013-08-09 10:20:00,24.68,24.69,24.67,24.69,36000.0,20.6186,20.627,20.6103,20.627,36000.0
2013-08-09 10:25:00,24.7,24.72,24.7,24.7,47000.0,20.6354,20.6521,20.6354,20.6354,47000.0
2013-08-09 10:30:00,24.71,24.73,24.71,24.73,37500.0,20.6437,20.6604,20.6437,20.6604,37500.0
2013-08-09 10:35:00,24.73,24.74,24.71,24.73,30000.0,20.6604,20.6688,20.6437,20.6604,30000.0
2013-08-09 10:40:00,24.73,24.75,24.73,24.75,20500.0,20.6604,20.6771,20.6604,20.6771,20500.0
2013-08-09 10:45:00,24.76,24.77,24.76,24.76,41000.0,20.6855,20.6938,20.6855,20.6855,41000.0
2013-08-09 10:50:00,24.76,24.76,24.69,24.69,35000.0,20.6855,20.6855,20.627,20.627,35000.0
2013-08-09 10:55:00,24.7,24.7,24.69,24.7,77000.0,20.6354,20.6354,20.627,20.6354,77000.0
2013-08-09 11:00:00,24.7,24.7,24.65,24.66,92500.0,20.6354,20.6354,20.5936,20.6019,92500.0
2013-08-09 11:05:00,24.65,24.66,24.64,24.66,22000.0,20.5936,20.6019,20.5852,20.6019,22000.0
2013-08-09 11:10:00,24.66,24.69,24.66,24.69,13000.0,20.6019,20.627,20.6019,20.627,13000.0
2013-08-09 11:15:00,24.68,24.69,24.66,24.67,32500.0,20.6186,20.627,20.6019,20.6103,32500.0
2013-08-09 11:20:00,24.66,24.66,24.62,24.63,35500.0,20.6019,20.6019,20.5685,20.5769,35500.0
2013-08-09 11:25:00,24.63,24.63,24.61,24.62,20000.0,20.5769,20.5769,20.5602,20.5685,20000.0
2013-08-09 11:30:00,24.63,24.64,24.62,24.64,11500.0,20.5769,20.5852,20.5685,20.5852,11500.0
2013-08-09 11:35:00,24.64,24.66,24.64,24.65,12000.0,20.5852,20.6019,20.5852,20.5936,12000.0
2013-08-09 11:40:00,24.67,24.68,24.67,24.68,6500.0,20.6103,20.6186,20.6103,20.6186,6500.0
2013-08-09 11:45:00,24.68,24.71,24.68,24.71,51500.0,20.6186,20.6437,20.6186,20.6437,51500.0
2013-08-09 11:50:00,24.71,24.73,24.71,24.71,73000.0,20.6437,20.6604,20.6437,20.6437,73000.0
2013-08-09 11:55:00,24.71,24.73,24.71,24.71,51000.0,20.6437,20.6604,20.6437,20.6437,51000.0
2013-08-09 12:00:00,24.7,24.71,24.7,24.7,20000.0,20.6354,20.6437,20.6354,20.6354,20000.0
2013-08-09 12:05:00,24.7,24.7,24.68,24.7,28000.0,20.6354,20.6354,20.6186,20.6354,28000.0
2013-08-09 12:10:00,24.7,24.72,24.69,24.72,16000.0,20.6354,20.6521,20.627,20.6521,16000.0
2013-08-09 12:15:00,24.72,24.73,24.72,24.72,11000.0,20.6521,20.6604,20.6521,20.6521,11000.0
2013-08-09 12:20:00,24.72,24.74,24.72,24.72,35000.0,20.6521,20.6688,20.6521,20.6521,35000.0
2013-08-09 12:25:00,24.73,24.73,24.72,24.73,5500.0,20.6604,20.6604,20.6521,20.6604,5500.0
2013-08-09 12:30:00,24.73,24.75,24.73,24.75,39500.0,20.6604,20.6771,20.6604,20.6771,39500.0
2013-08-09 12:35:00,24.75,24.76,24.75,24.76,58000.0,20.6771,20.6855,20.6771,20.6855,58000.0
2013-08-09 12:40:00,24.76,24.76,24.75,24.75,14000.0,20.6855,20.6855,20.6771,20.6771,14000.0
2013-08-09 12:45:00,24.76,24.76,24.75,24.75,2500.0,20.6855,20.6855,20.6771,20.6771,2500.0
2013-08-09 12:50:00,24.75,24.76,24.75,24.75,106000.0,20.6771,20.6855,20.6771,20.6771,106000.0
2013-08-09 12:55:00,24.75,24.75,24.75,24.75,4500.0,20.6771,20.6771,20.6771,20.6771,4500.0
2013-08-09 13:00:00,24.75,24.75,24.74,24.74,2000.0,20.6771,20.6771,20.6688,20.6688,2000.0
2013-08-09 13:05:00,24.73,24.74,24.73,24.74,19000.0,20.6604,20.6688,20.6604,20.6688,19000.0
2013-08-09 13:10:00,24.74,24.74,24.74,24.74,3500.0,20.6688,20.6688,20.6688,20.6688,3500.0
2013-08-09 13:15:00,24.74,24.75,24.74,24.75,15500.0,20.6688,20.6771,20.6688,20.6771,15500.0
2013-08-09 13:20:00,24.75,24.76,24.75,24.75,29000.0,20.6771,20.6855,20.6771,20.6771,29000.0
2013-08-09 13:25:00,24.76,24.77,24.76,24.77,101500.0,20.6855,20.6938,20.6855,20.6938,101500.0
2013-08-09 13:30:00,24.77,24.78,24.77,24.78,87500.0,20.6938,20.7022,20.6938,20.7022,87500.0
2013-08-09 13:35:00,24.78,24.78,24.78,24.78,17000.0,20.7022,20.7022,20.7022,20.7022,17000.0
2013-08-09 13:40:00,24.78,24.78,24.78,24.78,66000.0,20.7022,20.7022,20.7022,20.7022,66000.0
2013-08-09 13:45:00,24.78,24.78,24.75,24.76,48000.0,20.7022,20.7022,20.6771,20.6855,48000.0
2013-08-09 13:50:00,24.76,24.78,24.76,24.78,111500.0,20.6855,20.7022,20.6855,20.7022,111500.0
2013-08-09 13:55:00,24.78,24.79,24.76,24.76,45500.0,20.7022,20.7105,20.6855,20.6855,45500.0
2013-08-09 14:00:00,24.76,24.78,24.75,24.76,54000.0,20.6855,20.7022,20.6771,20.6855,54000.0
2013-08-09 14:05:00,24.77,24.77,24.74,24.75,83000.0,20.6938,20.6938,20.6688,20.6771,83000.0
2013-08-09 14:10:00,24.75,24.77,24.75,24.76,35000.0,20.6771,20.6938,20.6771,20.6855,35000.0
2013-08-09 14:15:00,24.76,24.77,24.74,24.77,56500.0,20.6855,20.6938,20.6688,20.6938,56500.0
2013-08-09 14:20:00,24.76,24.78,24.76,24.78,57000.0,20.6855,20.7022,20.6855,20.7022,57000.0
2013-08-09 14:25:00,24.78,24.78,24.76,24.77,30000.0,20.7022,20.7022,20.6855,20.6938,30000.0
2013-08-09 14:30:00,24.77,24.78,24.76,24.77,17000.0,20.6938,20.7022,20.6855,20.6938,17000.0
2013-08-09 14:35:00,24.77,24.77,24.73,24.73,56500.0,20.6938,20.6938,20.6604,20.6604,56500.0
2013-08-09 14:40:00,24.74,24.76,24.74,24.75,46500.0,20.6688,20.6855,20.6688,20.6771,46500.0
2013-08-09 14:45:00,24.75,24.76,24.74,24.76,31000.0,20.6771,20.6855,20.6688,20.6855,31000.0
2013-08-09 14:50:00,24.76,24.77,24.76,24.77,23500.0,20.6855,20.6938,20.6855,20.6938,23500.0
2013-08-09 14:55:00,24.76,24.76,24.75,24.76,12500.0,20.6855,20.6855,20.6771,20.6855,12500.0
2013-08-09 15:00:00,24.77,24.77,24.75,24.76,26000.0,20.6938,20.6938,20.6771,20.6855,26000.0
2013-08-09 15:05:00,24.76,24.76,24.75,24.76,63500.0,20.6855,20.6855,20.6771,20.6855,63500.0
2013-08-09 15:10:00,24.76,24.76,24.75,24.75,13500.0,20.6855,20.6855,20.6771,20.6771,13500.0
2013-08-09 15:15:00,24.75,24.76,24.75,24.76,8500.0,20.6771,20.6855,20.6771,20.6855,8500.0
2013-08-09 15:20:00,24.76,24.77,24.76,24.76,21500.0,20.6855,20.6938,20.6855,20.6855,21500.0
2013-08-09 15:25:00,24.76,24.76,24.75,24.75,17500.0,20.6855,20.6855,20.6771,20.6771,17500.0
2013-08-09 15:30:00,24.74,24.75,24.74,24.74,35500.0,20.6688,20.6771,20.6688,20.6688,35500.0
2013-08-09 15:35:00,24.74,24.75,24.74,24.75,10500.0,20.6688,20.6771,20.6688,20.6771,10500.0
2013-08-09 15:40:00,24.75,24.75,24.74,24.74,35500.0,20.6771,20.6771,20.6688,20.6688,35500.0
2013-08-09 15:45:00,24.74,24.74,24.73,24.74,30500.0,20.6688,20.6688,20.6604,20.6688,30500.0
2013-08-09 15:50:00,24.74,24.74,24.72,24.72,26500.0,20.6688,20.6688,20.6521,20.6521,26500.0
2013-08-09 15:55:00,24.72,24.73,24.7,24.71,137000.0,20.6521,20.6604,20.6354,20.6437,137000.0
2013-08-12 09:30:00,24.56,24.61,24.56,24.6,141500.0,20.5184,20.5602,20.5184,20.5518,141500.0
2013-08-12 09:35:00,24.6,24.7,24.6,24.69,81000.0,20.5518,20.6354,20.5518,20.627,81000.0
2013-08-12 09:40:00,24.7,24.74,24.7,24.74,167000.0,20.6354,20.6688,20.6354,20.6688,167000.0
2013-08-12 09:45:00,24.75,24.75,24.71,24.71,23500.0,20.6771,20.6771,20.6437,20.6437,23500.0
2013-08-12 09:50:00,24.72,24.77,24.72,24.75,32000.0,20.6521,20.6938,20.6521,20.6771,32000.0
2013-08-12 09:55:00,24.75,24.76,24.74,24.74,42500.0,20.6771,20.6855,20.6688,20.6688,42500.0
2013-08-12 10:00:00,24.75,24.77,24.74,24.74,51500.0,20.6771,20.6938,20.6688,20.6688,51500.0
2013-08-12 10:05:00,24.74,24.76,24.74,24.75,53000.0,20.6688,20.6855,20.6688,20.6771,53000.0
2013-08-12 10:10:00,24.75,24.78,24.75,24.77,52500.0,20.6771,20.7022,20.6771,20.6938,52500.0
2013-08-12 10:15:00,24.78,24.78,24.73,24.73,49000.0,20.7022,20.7022,20.6604,20.6604,49000.0
2013-08-12 10:20:00,24.74,24.74,24.72,24.73,37000.0,20.6688,20.6688,20.6521,20.6604,37000.0
2013-08-12 10:25:00,24.73,24.75,24.72,24.72,47500.0,20.6604,20.6771,20.6521,20.6521,47500.0
2013-08-12 10:30:00,24.73,24.76,24.73,24.76,48000.0,20.6604,20.6855,20.6604,20.6855,48000.0
2013-08-12 10:35:00,24.76,24.78,24.76,24.77,33500.0,20.6855,20.7022,20.6855,20.6938,33500.0
2013-08-12 10:40:00,24.77,24.79,24.77,24.78,15000.0,20.6938,20.7105,20.6938,20.7022,15000.0
2013-08-12 10:45:00,24.79,24.79,24.77,24.77,13000.0,20.7105,20.7105,20.6938,20.6938,13000.0
2013-08-12 10:50:00,24.78,24.78,24.77,24.77,10000.0,20.7022,20.7022,20.6938,20.6938,10000.0
2013-08-12 10:55:00,24.77,24.8,24.77,24.79,42500.0,20.6938,20.7189,20.6938,20.7105,42500.0
2013-08-12 11:00:00,24.79,24.8,24.78,24.78,39000.0,20.7105,20.7189,20.7022,20.7022,39000.0
2013-08-12 11:05:00,24.79,24.79,24.77,24.77,17000.0,20.7105,20.7105,20.6938,20.6938,17000.0
2013-08-12 11:10:00,24.77,24.78,24.76,24.77,22000.0,20.6938,20.7022,20.6855,20.6938,22000.0
2013-08-12 11:15:00,24.77,24.78,24.77,24.78,61000.0,20.6938,20.7022,20.6938,20.7022,61000.0
2013-08-12 11:20:00,24.78,24.8,24.78,24.79,37000.0,20.7022,20.7189,20.7022,20.7105,37000.0
2013-08-12 11:25:00,24.79,24.8,24.79,24.79,19000.0,20.7105,20.7189,20.7105,20.7105,19000.0
2013-08-12 11:30:00,24.8,24.81,24.8,24.8,8500.0,20.7189,20.7273,20.7189,20.7189,8500.0
2013-08-12 11:35:00,24.8,24.8,24.78,24.78,34000.0,20.7189,20.7189,20.7022,20.7022,34000.0
2013-08-12 11:40:00,24.79,24.81,24.79,24.81,37000.0,20.7105,20.7273,20.7105,20.7273,37000.0
2013-08-12 11:45:00,24.81,24.81,24.79,24.8,32000.0,20.7273,20.7273,20.7105,20.7189,32000.0
2013-08-12 11:50:00,24.79,24.79,24.78,24.78,14000.0,20.7105,20.7105,20.7022,20.7022,14000.0
2013-08-12 11:55:00,24.78,24.78,24.77,24.78,21500.0,20.7022,20.7022,20.6938,20.7022,21500.0
2013-08-12 12:00:00,24.78,24.79,24.78,24.78,20000.0,20.7022,20.7105,20.7022,20.7022,20000.0
2013-08-12 12:05:00,24.78,24.78,24.77,24.77,22000.0,20.7022,20.7022,20.6938,20.6938,22000.0
2013-08-12 12:10:00,24.77,24.77,24.76,24.76,29000.0,20.6938,20.6938,20.6855,20.6855,29000.0
2013-08-12 12:15:00,24.76,24.77,24.76,24.77,19000.0,20.6855,20.6938,20.6855,20.6938,19000.0
2013-08-12 12:20:00,24.77,24.77,24.77,24.77,32000.0,20.6938,20.6938,20.6938,20.6938,32000.0
2013-08-12 12:25:00,24.77,24.77,24.75,24.75,21000.0,20.6938,20.6938,20.6771,20.6771,21000.0
2013-08-12 12:30:00,24.75,24.75,24.73,24.75,28000.0,20.6771,20.6771,20.6604,20.6771,28000.0
2013-08-12 12:35:00,24.75,24.76,24.74,24.74,17000.0,20.6771,20.6855,20.6688,20.6688,17000.0
2013-08-12 12:40:00,24.74,24.76,24.74,24.76,34500.0,20.6688,20.6855,20.6688,20.6855,34500.0
2013-08-12 12:45:00,24.76,24.77,24.75,24.77,21000.0,20.6855,20.6938,20.6771,20.6938,21000.0
2013-08-12 12:50:00,24.77,24.77,24.77,24.77,27000.0,20.6938,20.6938,20.6938,20.6938,27000.0
2013-08-12 12:55:00,24.77,24.78,24.77,24.78,19500.0,20.6938,20.7022,20.6938,20.7022,19500.0
2013-08-12 13:00:00,24.78,24.79,24.78,24.78,27000.0,20.7022,20.7105,20.7022,20.7022,27000.0
2013-08-12 13:05:00,24.78,24.78,24.77,24.77,27500.0,20.7022,20.7022,20.6938,20.6938,27500.0
2013-08-12 13:10:00,24.77,24.77,24.76,24.76,40000.0,20.6938,20.6938,20.6855,20.6855,40000.0
2013-08-12 13:15:00,24.76,24.76,24.75,24.76,31000.0,20.6855,20.6855,20.6771,20.6855,31000.0
2013-08-12 13:20:00,24.77,24.78,24.76,24.77,52500.0,20.6938,20.7022,20.6855,20.6938,52500.0
2013-08-12 13:25:00,24.77,24.77,24.76,24.77,22500.0,20.6938,20.6938,20.6855,20.6938,22500.0
2013-08-12 13:30:00,24.77,24.78,24.76,24.78,36000.0,20.6938,20.7022,20.6855,20.7022,36000.0
2013-08-12 13:35:00,24.78,24.78,24.76,24.77,39500.0,20.7022,20.7022,20.6855,20.6938,39500.0
2013-08-12 13:40:00,24.77,24.78,24.77,24.77,33500.0,20.6938,20.7022,20.6938,20.6938,33500.0
2013-08-12 13:45:00,24.78,24.78,24.76,24.76,29000.0,20.7022,20.7022,20.6855,20.6855,29000.0
2013-08-12 13:50:00,24.76,24.76,24.74,24.74,81000.0,20.6855,20.6855,20.6688,20.6688,81000.0
2013-08-12 13:55:00,24.74,24.75,24.74,24.75,49500.0,20.6688,20.6771,20.6688,20.6771,49500.0
2013-08-12 14:00:00,24.75,24.76,24.74,24.76,101000.0,20.6771,20.6855,20.6688,20.6855,101000.0
2013-08-12 14:05:00,24.76,24.76,24.75,24.76,49000.0,20.6855,20.6855,20.6771,20.6855,49000.0
2013-08-12 14:10:00,24.76,24.77,24.75,24.76,45000.0,20.6855,20.6938,20.6771,20.6855,45000.0
2013-08-12 14:15:00,24.75,24.76,24.75,24.75,39500.0,20.6771,20.6855,20.6771,20.6771,39500.0
2013-08-12 14:20:00,24.75,24.76,24.75,24.76,44500.0,20.6771,20.6855,20.6771,20.6855,44500.0
2013-08-12 14:25:00,24.76,24.76,24.75,24.75,75000.0,20.6855,20.6855,20.6771,20.6771,75000.0
2013-08-12 14:30:00,24.75,24.75,24.74,24.74,82000.0,20.6771,20.6771,20.6688,20.6688,82000.0
2013-08-12 14:35:00,24.74,24.75,24.74,24.75,85500.0,20.6688,20.6771,20.6688,20.6771,85500.0
2013-08-12 14:40:00,24.75,24.75,24.74,24.75,27000.0,20.6771,20.6771,20.6688,20.6771,27000.0
2013-08-12 14:45:00,24.75,24.76,24.75,24.76,45500.0,20.6771,20.6855,20.6771,20.6855,45500.0
2013-08-12 14:50:00,24.76,24.76,24.75,24.75,18000.0,20.6855,20.6855,20.6771,20.6771,18000.0
2013-08-12 14:55:00,24.75,24.75,24.74,24.75,45000.0,20.6771,20.6771,20.6688,20.6771,45000.0
2013-08-12 15:00:00,24.75,24.75,24.75,24.75,26500.0,20.6771,20.6771,20.6771,20.6771,26500.0
2013-08-12 15:05:00,24.75,24.75,24.75,24.75,32000.0,20.6771,20.6771,20.6771,20.6771,32000.0
2013-08-12 15:10:00,24.75,24.77,24.75,24.77,59500.0,20.6771,20.6938,20.6771,20.6938,59500.0
2013-08-12 15:15:00,24.77,24.77,24.76,24.76,9500.0,20.6938,20.6938,20.6855,20.6855,9500.0
2013-08-12 15:20:00,24.76,24.77,24.76,24.77,20000.0,20.6855,20.6938,20.6855,20.6938,20000.0
2013-08-12 15:25:00,24.77,24.77,24.76,24.76,29000.0,20.6938,20.6938,20.6855,20.6855,29000.0
2013-08-12 15:30:00,24.76,24.77,24.76,24.77,36000.0,20.6855,20.6938,20.6855,20.6938,36000.0
2013-08-12 15:35:00,24.77,24.78,24.77,24.78,27500.0,20.6938,20.7022,20.6938,20.7022,27500.0
2013-08-12 15:40:00,24.78,24.78,24.77,24.77,33500.0,20.7022,20.7022,20.6938,20.6938,33500.0
2013-08-12 15:45:00,24.78,24.79,24.77,24.77,52000.0,20.7022,20.7105,20.6938,20.6938,52000.0
2013-08-12 15:50:00,24.77,24.77,24.76,24.77,48000.0,20.6938,20.6938,20.6855,20.6938,48000.0
2013-08-12 15:55:00,24.77,24.78,24.75,24.78,107000.0,20.6938,20.7022,20.6771,20.7022,107000.0
2013-08-13 09:30:00,24.82,24.82,24.75,24.78,151500.0,20.7356,20.7356,20.6771,20.7022,151500.0
2013-08-13 09:35:00,24.79,24.79,24.75,24.75,34000.0,20.7105,20.7105,20.6771,20.6771,34000.0
2013-08-13 09:40:00,24.73,24.75,24.72,24.75,23000.0,20.6604,20.6771,20.6521,20.6771,23000.0
2013-08-13 09:45:00,24.75,24.75,24.72,24.72,40000.0,20.6771,20.6771,20.6521,20.6521,40000.0
2013-08-13 09:50:00,24.72,24.72,24.69,24.69,21000.0,20.6521,20.6521,20.627,20.627,21000.0
2013-08-13 09:55:00,24.69,24.69,24.67,24.68,19500.0,20.627,20.627,20.6103,20.6186,19500.0
2013-08-13 10:00:00,24.69,24.69,24.63,24.63,31500.0,20.627,20.627,20.5769,20.5769,31500.0
2013-08-13 10:05:00,24.61,24.62,24.6,24.62,30000.0,20.5602,20.5685,20.5518,20.5685,30000.0
2013-08-13 10:10:00,24.61,24.63,24.61,24.62,11500.0,20.5602,20.5769,20.5602,20.5685,11500.0
2013-08-13 10:15:00,24.62,24.62,24.58,24.6,50000.0,20.5685,20.5685,20.5351,20.5518,50000.0
2013-08-13 10:20:00,24.61,24.62,24.6,24.62,8500.0,20.5602,20.5685,20.5518,20.5685,8500.0
2013-08-13 10:25:00,24.61,24.63,24.6,24.62,17500.0,20.5602,20.5769,20.5518,20.5685,17500.0
2013-08-13 10:30:00,24.62,24.62,24.59,24.62,25000.0,20.5685,20.5685,20.5435,20.5685,25000.0
2013-08-13 10:35:00,24.61,24.62,24.61,24.61,25500.0,20.5602,20.5685,20.5602,20.5602,25500.0
2013-08-13 10:40:00,24.63,24.64,24.63,24.64,20000.0,20.5769,20.5852,20.5769,20.5852,20000.0
2013-08-13 10:45:00,24.64,24.65,24.63,24.65,27500.0,20.5852,20.5936,20.5769,20.5936,27500.0
2013-08-13 10:50:00,24.64,24.64,24.61,24.61,6500.0,20.5852,20.5852,20.5602,20.5602,6500.0
2013-08-13 10:55:00,24.61,24.64,24.61,24.64,133500.0,20.5602,20.5852,20.5602,20.5852,133500.0
2013-08-13 11:00:00,24.63,24.66,24.63,24.66,115000.0,20.5769,20.6019,20.5769,20.6019,115000.0
2013-08-13 11:05:00,24.65,24.66,24.64,24.66,20000.0,20.5936,20.6019,20.5852,20.6019,20000.0
2013-08-13 11:10:00,24.65,24.66,24.65,24.66,20500.0,20.5936,20.6019,20.5936,20.6019,20500.0
2013-08-13 11:15:00,24.65,24.66,24.64,24.66,54000.0,20.5936,20.6019,20.5852,20.6019,54000.0
2013-08-13 11:20:00,24.67,24.68,24.67,24.68,6000.0,20.6103,20.6186,20.6103,20.6186,6000.0
2013-08-13 11:25:00,24.69,24.69,24.69,24.69,29500.0,20.627,20.627,20.627,20.627,29500.0
2013-08-13 11:30:00,24.7,24.72,24.7,24.72,38000.0,20.6354,20.6521,20.6354,20.6521,38000.0
2013-08-13 11:35:00,24.72,24.72,24.7,24.7,6000.0,20.6521,20.6521,20.6354,20.6354,6000.0
2013-08-13 11:40:00,24.7,24.71,24.69,24.69,18500.0,20.6354,20.6437,20.627,20.627,18500.0
2013-08-13 11:45:00,24.7,24.71,24.7,24.71,47500.0,20.6354,20.6437,20.6354,20.6437,47500.0
2013-08-13 11:50:00,24.71,24.71,24.7,24.7,8000.0,20.6437,20.6437,20.6354,20.6354,8000.0
2013-08-13 11:55:00,24.7,24.7,24.69,24.7,29500.0,20.6354,20.6354,20.627,20.6354,29500.0
2013-08-13 12:00:00,24.69,24.69,24.68,24.68,27500.0,20.627,20.627,20.6186,20.6186,27500.0
2013-08-13 12:05:00,24.67,24.68,24.67,24.68,8000.0,20.6103,20.6186,20.6103,20.6186,8000.0
2013-08-13 12:10:00,24.69,24.7,24.69,24.7,5500.0,20.627,20.6354,20.627,20.6354,5500.0
2013-08-13 12:15:00,24.7,24.72,24.69,24.72,25500.0,20.6354,20.6521,20.627,20.6521,25500.0
2013-08-13 12:20:00,24.71,24.72,24.71,24.72,10500.0,20.6437,20.6521,20.6437,20.6521,10500.0
2013-08-13 12:25:00,24.72,24.74,24.72,24.74,103500.0,20.6521,20.6688,20.6521,20.6688,103500.0
2013-08-13 12:30:00,24.75,24.76,24.75,24.75,34000.0,20.6771,20.6855,20.6771,20.6771,34000.0
2013-08-13 12:35:00,24.75,24.75,24.74,24.75,6000.0,20.6771,20.6771,20.6688,20.6771,6000.0
2013-08-13 12:40:00,24.75,24.76,24.74,24.74,102500.0,20.6771,20.6855,20.6688,20.6688,102500.0
2013-08-13 12:45:00,24.74,24.75,24.74,24.75,31500.0,20.6688,20.6771,20.6688,20.6771,31500.0
2013-08-13 12:50:00,24.75,24.76,24.75,24.76,24000.0,20.6771,20.6855,20.6771,20.6855,24000.0
2013-08-13 12:55:00,24.76,24.76,24.74,24.74,55500.0,20.6855,20.6855,20.6688,20.6688,55500.0
2013-08-13 13:00:00,24.74,24.75,24.73,24.74,20000.0,20.6688,20.6771,20.6604,20.6688,20000.0
2013-08-13 13:05:00,24.73,24.74,24.73,24.74,13000.0,20.6604,20.6688,20.6604,20.6688,13000.0
2013-08-13 13:10:00,24.74,24.76,24.74,24.76,43000.0,20.6688,20.6855,20.6688,20.6855,43000.0
2013-08-13 13:15:00,24.76,24.76,24.75,24.75,56000.0,20.6855,20.6855,20.6771,20.6771,56000.0
2013-08-13 13:20:00,24.75,24.77,24.75,24.76,73000.0,20.6771,20.6938,20.6771,20.6855,73000.0
2013-08-13 13:25:00,24.76,24.78,24.76,24.78,68000.0,20.6855,20.7022,20.6855,20.7022,68000.0
2013-08-13 13:30:00,24.78,24.78,24.77,24.77,31000.0,20.7022,20.7022,20.6938,20.6938,31000.0
2013-08-13 13:35:00,24.77,24.77,24.74,24.74,16500.0,20.6938,20.6938,20.6688,20.6688,16500.0
2013-08-13 13:40:00,24.75,24.75,24.73,24.74,302000.0,20.6771,20.6771,20.6604,20.6688,302000.0
2013-08-13 13:45:00,24.74,24.75,24.74,24.75,36000.0,20.6688,20.6771,20.6688,20.6771,36000.0
2013-08-13 13:50:00,24.75,24.76,24.75,24.75,22000.0,20.6771,20.6855,20.6771,20.6771,22000.0
2013-08-13 13:55:00,24.75,24.76,24.75,24.75,9000.0,20.6771,20.6855,20.6771,20.6771,9000.0
2013-08-13 14:00:00,24.76,24.76,24.75,24.76,143000.0,20.6855,20.6855,20.6771,20.6855,143000.0
2013-08-13 14:05:00,24.76,24.77,24.75,24.77,27500.0,20.6855,20.6938,20.6771,20.6938,27500.0
2013-08-13 14:10:00,24.77,24.77,24.75,24.76,38500.0,20.6938,20.6938,20.6771,20.6855,38500.0
2013-08-13 14:15:00,24.76,24.76,24.75,24.76,41000.0,20.6855,20.6855,20.6771,20.6855,41000.0
2013-08-13 14:20:00,24.76,24.76,24.76,24.76,11500.0,20.6855,20.6855,20.6855,20.6855,11500.0
2013-08-13 14:25:00,24.76,24.76,24.75,24.76,31500.0,20.6855,20.6855,20.6771,20.6855,31500.0
2013-08-13 14:30:00,24.76,24.76,24.74,24.74,54500.0,20.6855,20.6855,20.6688,20.6688,54500.0
2013-08-13 14:35:00,24.74,24.74,24.73,24.73,19500.0,20.6688,20.6688,20.6604,20.6604,19500.0
2013-08-13 14:40:00,24.73,24.75,24.73,24.75,7000.0,20.6604,20.6771,20.6604,20.6771,7000.0
2013-08-13 14:45:00,24.75,24.75,24.73,24.74,6500.0,20.6771,20.6771,20.6604,20.6688,6500.0
2013-08-13 14:50:00,24.74,24.75,24.74,24.74,14500.0,20.6688,20.6771,20.6688,20.6688,14500.0
2013-08-13 14:55:00,24.74,24.75,24.74,24.75,36500.0,20.6688,20.6771,20.6688,20.6771,36500.0
2013-08-13 15:00:00,24.76,24.76,24.75,24.75,15000.0,20.6855,20.6855,20.6771,20.6771,15000.0
2013-08-13 15:05:00,24.75,24.75,24.74,24.75,30000.0,20.6771,20.6771,20.6688,20.6771,30000.0
2013-08-13 15:10:00,24.74,24.75,24.74,24.75,70000.0,20.6688,20.6771,20.6688,20.6771,70000.0
2013-08-13 15:15:00,24.75,24.75,24.74,24.74,48500.0,20.6771,20.6771,20.6688,20.6688,48500.0
2013-08-13 15:20:00,24.75,24.76,24.75,24.75,32000.0,20.6771,20.6855,20.6771,20.6771,32000.0
2013-08-13 15:25:00,24.75,24.76,24.75,24.76,77000.0,20.6771,20.6855,20.6771,20.6855,77000.0
2013-08-13 15:30:00,24.75,24.76,24.75,24.76,25000.0,20.6771,20.6855,20.6771,20.6855,25000.0
2013-08-13 15:35:00,24.75,24.75,24.75,24.75,19000.0,20.6771,20.6771,20.6771,20.6771,19000.0
2013-08-13 15:40:00,24.75,24.75,24.73,24.74,29500.0,20.6771,20.6771,20.6604,20.6688,29500.0
2013-08-13 15:45:00,24.74,24.75,24.74,24.74,30000.0,20.6688,20.6771,20.6688,20.6688,30000.0
2013-08-13 15:50:00,24.74,24.75,24.74,24.74,40500.0,20.6688,20.6771,20.6688,20.6688,40500.0
2013-08-13 15:55:00,24.74,24.75,24.74,24.75,56000.0,20.6688,20.6771,20.6688,20.6771,56000.0
2013-08-14 09:30:00,24.72,24.75,24.69,24.7,133000.0,20.6521,20.6771,20.627,20.6354,133000.0
2013-08-14 09:35:00,24.69,24.69,24.66,24.69,47000.0,20.627,20.627,20.6019,20.627,47000.0
2013-08-14 09:40:00,24.67,24.67,24.63,24.64,31500.0,20.6103,20.6103,20.5769,20.5852,31500.0
2013-08-14 09:45:00,24.64,24.68,24.64,24.67,8000.0,20.5852,20.6186,20.5852,20.6103,8000.0
2013-08-14 09:50:00,24.68,24.69,24.66,24.68,20000.0,20.6186,20.627,20.6019,20.6186,20000.0
2013-08-14 09:55:00,24.69,24.7,24.67,24.7,39000.0,20.627,20.6354,20.6103,20.6354,39000.0
2013-08-14 10:00:00,24.7,24.7,24.69,24.7,25500.0,20.6354,20.6354,20.627,20.6354,25500.0
2013-08-14 10:05:00,24.69,24.69,24.66,24.67,22000.0,20.627,20.627,20.6019,20.6103,22000.0
2013-08-14 10:10:00,24.64,24.64,24.62,24.64,18000.0,20.5852,20.5852,20.5685,20.5852,18000.0
2013-08-14 10:15:00,24.64,24.65,24.64,24.64,4000.0,20.5852,20.5936,20.5852,20.5852,4000.0
2013-08-14 10:20:00,24.64,24.68,24.64,24.68,15500.0,20.5852,20.6186,20.5852,20.6186,15500.0
2013-08-14 10:25:00,24.69,24.69,24.67,24.67,35500.0,20.627,20.627,20.6103,20.6103,35500.0
2013-08-14 10:30:00,24.68,24.69,24.67,24.69,12500.0,20.6186,20.627,20.6103,20.627,12500.0
2013-08-14 10:35:00,24.69,24.69,24.64,24.65,131500.0,20.627,20.627,20.5852,20.5936,131500.0
2013-08-14 10:40:00,24.65,24.65,24.62,24.64,18000.0,20.5936,20.5936,20.5685,20.5852,18000.0
2013-08-14 10:45:00,24.64,24.64,24.59,24.6,56500.0,20.5852,20.5852,20.5435,20.5518,56500.0
2013-08-14 10:50:00,24.6,24.62,24.6,24.62,14000.0,20.5518,20.5685,20.5518,20.5685,14000.0
2013-08-14 10:55:00,24.62,24.63,24.61,24.62,16000.0,20.5685,20.5769,20.5602,20.5685,16000.0
2013-08-14 11:00:00,24.62,24.62,24.6,24.62,28500.0,20.5685,20.5685,20.5518,20.5685,28500.0
2013-08-14 11:05:00,24.61,24.62,24.61,24.62,93500.0,20.5602,20.5685,20.5602,20.5685,93500.0
2013-08-14 11:10:00,24.61,24.61,24.59,24.6,13000.0,20.5602,20.5602,20.5435,20.5518,13000.0
2013-08-14 11:15:00,24.59,24.62,24.58,24.62,35500.0,20.5435,20.5685,20.5351,20.5685,35500.0
2013-08-14 11:20:00,24.62,24.62,24.6,24.6,8000.0,20.5685,20.5685,20.5518,20.5518,8000.0
2013-08-14 11:25:00,24.6,24.61,24.59,24.6,12500.0,20.5518,20.5602,20.5435,20.5518,12500.0
2013-08-14 11:30:00,24.6,24.61,24.6,24.61,23500.0,20.5518,20.5602,20.5518,20.5602,23500.0
2013-08-14 11:35:00,24.61,24.62,24.61,24.61,21000.0,20.5602,20.5685,20.5602,20.5602,21000.0
2013-08-14 11:40:00,24.61,24.64,24.61,24.63,30000.0,20.5602,20.5852,20.5602,20.5769,30000.0
2013-08-14 11:45:00,24.62,24.63,24.61,24.61,62000.0,20.5685,20.5769,20.5602,20.5602,62000.0
2013-08-14 11:50:00,24.61,24.62,24.61,24.62,749500.0,20.5602,20.5685,20.5602,20.5685,749500.0
2013-08-14 11:55:00,24.62,24.63,24.59,24.62,58000.0,20.5685,20.5769,20.5435,20.5685,58000.0
2013-08-14 12:00:00,24.62,24.63,24.62,24.63,26000.0,20.5685,20.5769,20.5685,20.5769,26000.0
2013-08-14 12:05:00,24.63,24.64,24.62,24.63,44000.0,20.5769,20.5852,20.5685,20.5769,44000.0
2013-08-14 12:10:00,24.63,24.63,24.62,24.63,46500.0,20.5769,20.5769,20.5685,20.5769,46500.0
2013-08-14 12:15:00,24.63,24.65,24.63,24.64,25000.0,20.5769,20.5936,20.5769,20.5852,25000.0
2013-08-14 12:20:00,24.64,24.64,24.62,24.62,30500.0,20.5852,20.5852,20.5685,20.5685,30500.0
2013-08-14 12:25:00,24.62,24.65,24.62,24.65,80500.0,20.5685,20.5936,20.5685,20.5936,80500.0
2013-08-14 12:30:00,24.66,24.66,24.65,24.65,52000.0,20.6019,20.6019,20.5936,20.5936,52000.0
2013-08-14 12:35:00,24.65,24.65,24.64,24.64,26000.0,20.5936,20.5936,20.5852,20.5852,26000.0
2013-08-14 12:40:00,24.64,24.64,24.63,24.64,28500.0,20.5852,20.5852,20.5769,20.5852,28500.0
2013-08-14 12:45:00,24.64,24.64,24.63,24.63,22500.0,20.5852,20.5852,20.5769,20.5769,22500.0
2013-08-14 12:50:00,24.63,24.63,24.62,24.62,18500.0,20.5769,20.5769,20.5685,20.5685,18500.0
2013-08-14 12:55:00,24.62,24.63,24.62,24.63,46000.0,20.5685,20.5769,20.5685,20.5769,46000.0
2013-08-14 13:00:00,24.62,24.64,24.62,24.64,42500.0,20.5685,20.5852,20.5685,20.5852,42500.0
2013-08-14 13:05:00,24.63,24.64,24.63,24.63,13500.0,20.5769,20.5852,20.5769,20.5769,13500.0
2013-08-14 13:10:00,24.64,24.64,24.63,24.63,11500.0,20.5852,20.5852,20.5769,20.5769,11500.0
2013-08-14 13:15:00,24.63,24.64,24.63,24.64,36000.0,20.5769,20.5852,20.5769,20.5852,36000.0
2013-08-14 13:20:00,24.64,24.64,24.64,24.64,8000.0,20.5852,20.5852,20.5852,20.5852,8000.0
2013-08-14 13:25:00,24.64,24.64,24.63,24.63,18500.0,20.5852,20.5852,20.5769,20.5769,18500.0
2013-08-14 13:30:00,24.62,24.62,24.6,24.61,55000.0,20.5685,20.5685,20.5518,20.5602,55000.0
2013-08-14 13:35:00,24.61,24.64,24.61,24.64,24500.0,20.5602,20.5852,20.5602,20.5852,24500.0
2013-08-14 13:40:00,24.63,24.63,24.62,24.62,109500.0,20.5769,20.5769,20.5685,20.5685,109500.0
2013-08-14 13:45:00,24.61,24.62,24.61,24.61,34500.0,20.5602,20.5685,20.5602,20.5602,34500.0
2013-08-14 13:50:00,24.62,24.63,24.61,24.63,44500.0,20.5685,20.5769,20.5602,20.5769,44500.0
2013-08-14 13:55:00,24.62,24.63,24.61,24.63,45000.0,20.5685,20.5769,20.5602,20.5769,45000.0
2013-08-14 14:00:00,24.63,24.64,24.63,24.63,55500.0,20.5769,20.5852,20.5769,20.5769,55500.0
2013-08-14 14:05:00,24.63,24.64,24.63,24.64,31000.0,20.5769,20.5852,20.5769,20.5852,31000.0
2013-08-14 14:10:00,24.63,24.64,24.61,24.62,22000.0,20.5769,20.5852,20.5602,20.5685,22000.0
2013-08-14 14:15:00,24.62,24.62,24.61,24.61,24000.0,20.5685,20.5685,20.5602,20.5602,24000.0
2013-08-14 14:20:00,24.62,24.62,24.6,24.61,23500.0,20.5685,20.5685,20.5518,20.5602,23500.0
2013-08-14 14:25:00,24.61,24.62,24.61,24.61,106000.0,20.5602,20.5685,20.5602,20.5602,106000.0
2013-08-14 14:30:00,24.61,24.62,24.6,24.6,40500.0,20.5602,20.5685,20.5518,20.5518,40500.0
2013-08-14 14:35:00,24.6,24.61,24.59,24.61,27500.0,20.5518,20.5602,20.5435,20.5602,27500.0
2013-08-14 14:40:00,24.61,24.62,24.61,24.61,22500.0,20.5602,20.5685,20.5602,20.5602,22500.0
2013-08-14 14:45:00,24.61,24.63,24.61,24.61,211500.0,20.5602,20.5769,20.5602,20.5602,211500.0
2013-08-14 14:50:00,24.61,24.61,24.6,24.6,7000.0,20.5602,20.5602,20.5518,20.5518,7000.0
2013-08-14 14:55:00,24.61,24.61,24.61,24.61,31500.0,20.5602,20.5602,20.5602,20.5602,31500.0
2013-08-14 15:00:00,24.61,24.61,24.6,24.6,32500.0,20.5602,20.5602,20.5518,20.5518,32500.0
2013-08-14 15:05:00,24.6,24.61,24.6,24.61,24000.0,20.5518,20.5602,20.5518,20.5602,24000.0
2013-08-14 15:10:00,24.61,24.63,24.61,24.62,40500.0,20.5602,20.5769,20.5602,20.5685,40500.0
2013-08-14 15:15:00,24.63,24.64,24.62,24.62,60000.0,20.5769,20.5852,20.5685,20.5685,60000.0
2013-08-14 15:20:00,24.62,24.62,24.61,24.62,12000.0,20.5685,20.5685,20.5602,20.5685,12000.0
2013-08-14 15:25:00,24.62,24.62,24.62,24.62,27000.0,20.5685,20.5685,20.5685,20.5685,27000.0
2013-08-14 15:30:00,24.62,24.62,24.6,24.6,34000.0,20.5685,20.5685,20.5518,20.5518,34000.0
2013-08-14 15:35:00,24.6,24.61,24.6,24.61,30500.0,20.5518,20.5602,20.5518,20.5602,30500.0
2013-08-14 15:40:00,24.61,24.61,24.6,24.61,33000.0,20.5602,20.5602,20.5518,20.5602,33000.0
2013-08-14 15:45:00,24.61,24.61,24.6,24.61,64500.0,20.5602,20.5602,20.5518,20.5602,64500.0
2013-08-14 15:50:00,24.61,24.62,24.61,24.61,88000.0,20.5602,20.5685,20.5602,20.5602,88000.0
2013-08-14 15:55:00,24.61,24.61,24.59,24.59,156500.0,20.5602,20.5602,20.5435,20.5435,156500.0
2013-08-15 09:30:00,24.34,24.36,24.29,24.29,208000.0,20.3346,20.3513,20.2928,20.2928,208000.0
2013-08-15 09:35:00,24.29,24.3,24.25,24.25,98500.0,20.2928,20.3012,20.2594,20.2594,98500.0
2013-08-15 09:40:00,24.25,24.3,24.24,24.3,359000.0,20.2594,20.3012,20.2511,20.3012,359000.0
2013-08-15 09:45:00,24.29,24.31,24.24,24.24,72000.0,20.2928,20.3095,20.2511,20.2511,72000.0
2013-08-15 09:50:00,24.24,24.24,24.21,24.21,112500.0,20.2511,20.2511,20.226,20.226,112500.0
2013-08-15 09:55:00,24.2,24.21,24.18,24.2,120500.0,20.2176,20.226,20.2009,20.2176,120500.0
2013-08-15 10:00:00,24.2,24.21,24.18,24.21,84500.0,20.2176,20.226,20.2009,20.226,84500.0
2013-08-15 10:05:00,24.21,24.21,24.15,24.15,61000.0,20.226,20.226,20.1759,20.1759,61000.0
2013-08-15 10:10:00,24.15,24.16,24.13,24.14,140500.0,20.1759,20.1842,20.1592,20.1675,140500.0
2013-08-15 10:15:00,24.14,24.18,24.14,24.17,61500.0,20.1675,20.2009,20.1675,20.1926,61500.0
2013-08-15 10:20:00,24.2,24.22,24.2,24.22,19000.0,20.2176,20.2343,20.2176,20.2343,19000.0
2013-08-15 10:25:00,24.23,24.24,24.22,24.24,17000.0,20.2427,20.2511,20.2343,20.2511,17000.0
2013-08-15 10:30:00,24.24,24.24,24.21,24.24,50000.0,20.2511,20.2511,20.226,20.2511,50000.0
2013-08-15 10:35:00,24.23,24.24,24.22,24.24,35000.0,20.2427,20.2511,20.2343,20.2511,35000.0
2013-08-15 10:40:00,24.24,24.24,24.22,24.22,11500.0,20.2511,20.2511,20.2343,20.2343,11500.0
2013-08-15 10:45:00,24.23,24.23,24.21,24.22,14000.0,20.2427,20.2427,20.226,20.2343,14000.0
2013-08-15 10:50:00,24.2,24.21,24.18,24.18,67500.0,20.2176,20.226,20.2009,20.2009,67500.0
2013-08-15 10:55:00,24.18,24.2,24.18,24.2,14000.0,20.2009,20.2176,20.2009,20.2176,14000.0
2013-08-15 11:00:00,24.2,24.21,24.19,24.21,52500.0,20.2176,20.226,20.2093,20.226,52500.0
2013-08-15 11:05:00,24.21,24.21,24.18,24.2,33000.0,20.226,20.226,20.2009,20.2176,33000.0
2013-08-15 11:10:00,24.2,24.23,24.2,24.21,155000.0,20.2176,20.2427,20.2176,20.226,155000.0
2013-08-15 11:15:00,24.23,24.23,24.21,24.22,5500.0,20.2427,20.2427,20.226,20.2343,5500.0
2013-08-15 11:20:00,24.21,24.22,24.2,24.22,56500.0,20.226,20.2343,20.2176,20.2343,56500.0
2013-08-15 11:25:00,24.22,24.23,24.22,24.22,6500.0,20.2343,20.2427,20.2343,20.2343,6500.0
2013-08-15 11:30:00,24.23,24.23,24.22,24.22,33500.0,20.2427,20.2427,20.2343,20.2343,33500.0
2013-08-15 11:35:00,24.22,24.24,24.22,24.24,30000.0,20.2343,20.2511,20.2343,20.2511,30000.0
2013-08-15 11:40:00,24.24,24.24,24.21,24.21,33500.0,20.2511,20.2511,20.226,20.226,33500.0
2013-08-15 11:45:00,24.22,24.23,24.22,24.23,11000.0,20.2343,20.2427,20.2343,20.2427,11000.0
2013-08-15 11:50:00,24.23,24.23,24.21,24.21,55000.0,20.2427,20.2427,20.226,20.226,55000.0
2013-08-15 11:55:00,24.21,24.22,24.2,24.2,17500.0,20.226,20.2343,20.2176,20.2176,17500.0
2013-08-15 12:00:00,24.2,24.2,24.19,24.19,15000.0,20.2176,20.2176,20.2093,20.2093,15000.0
2013-08-15 12:05:00,24.19,24.2,24.18,24.2,23500.0,20.2093,20.2176,20.2009,20.2176,23500.0
2013-08-15 12:10:00,24.2,24.2,24.19,24.2,9500.0,20.2176,20.2176,20.2093,20.2176,9500.0
2013-08-15 12:15:00,24.2,24.21,24.19,24.21,9500.0,20.2176,20.226,20.2093,20.226,9500.0
2013-08-15 12:20:00,24.21,24.23,24.21,24.22,18000.0,20.226,20.2427,20.226,20.2343,18000.0
2013-08-15 12:25:00,24.22,24.22,24.21,24.21,23500.0,20.2343,20.2343,20.226,20.226,23500.0
2013-08-15 12:30:00,24.21,24.23,24.21,24.21,48500.0,20.226,20.2427,20.226,20.226,48500.0
2013-08-15 12:35:00,24.21,24.21,24.19,24.2,48000.0,20.226,20.226,20.2093,20.2176,48000.0
2013-08-15 12:40:00,24.2,24.22,24.2,24.21,52000.0,20.2176,20.2343,20.2176,20.226,52000.0
2013-08-15 12:45:00,24.2,24.21,24.19,24.19,40500.0,20.2176,20.226,20.2093,20.2093,40500.0
2013-08-15 12:50:00,24.19,24.21,24.19,24.21,21500.0,20.2093,20.226,20.2093,20.226,21500.0
2013-08-15 12:55:00,24.21,24.21,24.19,24.19,53500.0,20.226,20.226,20.2093,20.2093,53500.0
2013-08-15 13:00:00,24.2,24.2,24.19,24.19,28500.0,20.2176,20.2176,20.2093,20.2093,28500.0
2013-08-15 13:05:00,24.18,24.18,24.16,24.18,10000.0,20.2009,20.2009,20.1842,20.2009,10000.0
2013-08-15 13:10:00,24.17,24.18,24.14,24.16,46500.0,20.1926,20.2009,20.1675,20.1842,46500.0
2013-08-15 13:15:00,24.16,24.17,24.14,24.16,25500.0,20.1842,20.1926,20.1675,20.1842,25500.0
2013-08-15 13:20:00,24.16,24.17,24.15,24.15,17000.0,20.1842,20.1926,20.1759,20.1759,17000.0
2013-08-15 13:25:00,24.15,24.16,24.14,24.14,37500.0,20.1759,20.1842,20.1675,20.1675,37500.0
2013-08-15 13:30:00,24.14,24.17,24.14,24.17,12000.0,20.1675,20.1926,20.1675,20.1926,12000.0
2013-08-15 13:35:00,24.17,24.18,24.16,24.16,15500.0,20.1926,20.2009,20.1842,20.1842,15500.0
2013-08-15 13:40:00,24.16,24.18,24.16,24.18,19000.0,20.1842,20.2009,20.1842,20.2009,19000.0
2013-08-15 13:45:00,24.18,24.19,24.18,24.18,22000.0,20.2009,20.2093,20.2009,20.2009,22000.0
2013-08-15 13:50:00,24.18,24.18,24.17,24.17,21500.0,20.2009,20.2009,20.1926,20.1926,21500.0
2013-08-15 13:55:00,24.17,24.18,24.16,24.18,20500.0,20.1926,20.2009,20.1842,20.2009,20500.0
2013-08-15 14:00:00,24.18,24.19,24.17,24.17,23500.0,20.2009,20.2093,20.1926,20.1926,23500.0
2013-08-15 14:05:00,24.17,24.18,24.15,24.16,141000.0,20.1926,20.2009,20.1759,20.1842,141000.0
2013-08-15 14:10:00,24.16,24.16,24.11,24.11,334000.0,20.1842,20.1842,20.1424,20.1424,334000.0
2013-08-15 14:15:00,24.11,24.14,24.11,24.14,29000.0,20.1424,20.1675,20.1424,20.1675,29000.0
2013-08-15 14:20:00,24.14,24.16,24.13,24.15,18000.0,20.1675,20.1842,20.1592,20.1759,18000.0
2013-08-15 14:25:00,24.15,24.2,24.15,24.19,192500.0,20.1759,20.2176,20.1759,20.2093,192500.0
2013-08-15 14:30:00,24.19,24.21,24.19,24.21,108500.0,20.2093,20.226,20.2093,20.226,108500.0
2013-08-15 14:35:00,24.21,24.22,24.2,24.2,21500.0,20.226,20.2343,20.2176,20.2176,21500.0
2013-08-15 14:40:00,24.2,24.21,24.2,24.21,41000.0,20.2176,20.226,20.2176,20.226,41000.0
2013-08-15 14:45:00,24.21,24.22,24.19,24.2,46500.0,20.226,20.2343,20.2093,20.2176,46500.0
2013-08-15 14:50:00,24.2,24.2,24.18,24.2,91000.0,20.2176,20.2176,20.2009,20.2176,91000.0
2013-08-15 14:55:00,24.2,24.21,24.2,24.2,29500.0,20.2176,20.226,20.2176,20.2176,29500.0
2013-08-15 15:00:00,24.2,24.2,24.18,24.18,25500.0,20.2176,20.2176,20.2009,20.2009,25500.0
2013-08-15 15:05:00,24.18,24.2,24.18,24.18,66500.0,20.2009,20.2176,20.2009,20.2009,66500.0
2013-08-15 15:10:00,24.18,24.19,24.15,24.16,287500.0,20.2009,20.2093,20.1759,20.1842,287500.0
2013-08-15 15:15:00,24.16,24.17,24.15,24.16,52500.0,20.1842,20.1926,20.1759,20.1842,52500.0
2013-08-15 15:20:00,24.15,24.16,24.15,24.16,61500.0,20.1759,20.1842,20.1759,20.1842,61500.0
2013-08-15 15:25:00,24.17,24.17,24.16,24.17,170000.0,20.1926,20.1926,20.1842,20.1926,170000.0
2013-08-15 15:30:00,24.17,24.18,24.16,24.17,151500.0,20.1926,20.2009,20.1842,20.1926,151500.0
2013-08-15 15:35:00,24.17,24.18,24.17,24.17,17500.0,20.1926,20.2009,20.1926,20.1926,17500.0
2013-08-15 15:40:00,24.17,24.17,24.16,24.17,53000.0,20.1926,20.1926,20.1842,20.1926,53000.0
2013-08-15 15:45:00,24.17,24.2,24.17,24.19,53000.0,20.1926,20.2176,20.1926,20.2093,53000.0
2013-08-15 15:50:00,24.19,24.2,24.18,24.18,41500.0,20.2093,20.2176,20.2009,20.2009,41500.0
2013-08-15 15:55:00,24.18,24.18,24.15,24.15,194500.0,20.2009,20.2009,20.1759,20.1759,194500.0
2013-08-16 09:30:00,24.11,24.14,24.1,24.12,65000.0,20.1424,20.1675,20.1341,20.1508,65000.0
2013-08-16 09:35:00,24.12,24.17,24.12,24.17,271000.0,20.1508,20.1926,20.1508,20.1926,271000.0
2013-08-16 09:40:00,24.16,24.18,24.14,24.15,15500.0,20.1842,20.2009,20.1675,20.1759,15500.0
2013-08-16 09:45:00,24.15,24.19,24.15,24.18,32500.0,20.1759,20.2093,20.1759,20.2009,32500.0
2013-08-16 09:50:00,24.19,24.21,24.18,24.19,28500.0,20.2093,20.226,20.2009,20.2093,28500.0
2013-08-16 09:55:00,24.19,24.19,24.15,24.17,41000.0,20.2093,20.2093,20.1759,20.1926,41000.0
2013-08-16 10:00:00,24.16,24.19,24.12,24.18,29500.0,20.1842,20.2093,20.1508,20.2009,29500.0
2013-08-16 10:05:00,24.2,24.22,24.2,24.21,7500.0,20.2176,20.2343,20.2176,20.226,7500.0
2013-08-16 10:10:00,24.21,24.22,24.19,24.2,20000.0,20.226,20.2343,20.2093,20.2176,20000.0
2013-08-16 10:15:00,24.18,24.18,24.16,24.17,20500.0,20.2009,20.2009,20.1842,20.1926,20500.0
2013-08-16 10:20:00,24.17,24.17,24.15,24.15,11000.0,20.1926,20.1926,20.1759,20.1759,11000.0
2013-08-16 10:25:00,24.15,24.18,24.15,24.18,7000.0,20.1759,20.2009,20.1759,20.2009,7000.0
2013-08-16 10:30:00,24.18,24.19,24.15,24.19,41500.0,20.2009,20.2093,20.1759,20.2093,41500.0
2013-08-16 10:35:00,24.19,24.23,24.19,24.23,16500.0,20.2093,20.2427,20.2093,20.2427,16500.0
2013-08-16 10:40:00,24.22,24.23,24.2,24.21,37500.0,20.2343,20.2427,20.2176,20.226,37500.0
2013-08-16 10:45:00,24.22,24.24,24.21,24.24,30500.0,20.2343,20.2511,20.226,20.2511,30500.0
2013-08-16 10:50:00,24.24,24.24,24.23,24.23,53000.0,20.2511,20.2511,20.2427,20.2427,53000.0
2013-08-16 10:55:00,24.23,24.23,24.22,24.23,12500.0,20.2427,20.2427,20.2343,20.2427,12500.0
2013-08-16 11:00:00,24.22,24.22,24.21,24.22,3500.0,20.2343,20.2343,20.226,20.2343,3500.0
2013-08-16 11:05:00,24.23,24.23,24.19,24.19,42500.0,20.2427,20.2427,20.2093,20.2093,42500.0
2013-08-16 11:10:00,24.19,24.21,24.19,24.19,69000.0,20.2093,20.226,20.2093,20.2093,69000.0
2013-08-16 11:15:00,24.2,24.23,24.2,24.22,19000.0,20.2176,20.2427,20.2176,20.2343,19000.0
2013-08-16 11:20:00,24.22,24.22,24.19,24.2,21500.0,20.2343,20.2343,20.2093,20.2176,21500.0
2013-08-16 11:25:00,24.19,24.2,24.17,24.19,49000.0,20.2093,20.2176,20.1926,20.2093,49000.0
2013-08-16 11:30:00,24.19,24.19,24.18,24.19,48000.0,20.2093,20.2093,20.2009,20.2093,48000.0
2013-08-16 11:35:00,24.19,24.22,24.19,24.22,26000.0,20.2093,20.2343,20.2093,20.2343,26000.0
2013-08-16 11:40:00,24.22,24.23,24.22,24.23,16000.0,20.2343,20.2427,20.2343,20.2427,16000.0
2013-08-16 11:45:00,24.23,24.23,24.2,24.2,24000.0,20.2427,20.2427,20.2176,20.2176,24000.0
2013-08-16 11:50:00,24.2,24.2,24.2,24.2,13000.0,20.2176,20.2176,20.2176,20.2176,13000.0
2013-08-16 11:55:00,24.2,24.21,24.2,24.2,16500.0,20.2176,20.226,20.2176,20.2176,16500.0
2013-08-16 12:00:00,24.2,24.21,24.2,24.21,17500.0,20.2176,20.226,20.2176,20.226,17500.0
2013-08-16 12:05:00,24.21,24.21,24.2,24.21,19500.0,20.226,20.226,20.2176,20.226,19500.0
2013-08-16 12:10:00,24.21,24.22,24.2,24.22,80500.0,20.226,20.2343,20.2176,20.2343,80500.0
2013-08-16 12:15:00,24.21,24.22,24.21,24.21,10500.0,20.226,20.2343,20.226,20.226,10500.0
2013-08-16 12:20:00,24.21,24.22,24.2,24.2,21500.0,20.226,20.2343,20.2176,20.2176,21500.0
2013-08-16 12:25:00,24.2,24.2,24.18,24.19,115000.0,20.2176,20.2176,20.2009,20.2093,115000.0
2013-08-16 12:30:00,24.19,24.19,24.18,24.18,16000.0,20.2093,20.2093,20.2009,20.2009,16000.0
2013-08-16 12:35:00,24.18,24.18,24.17,24.18,49000.0,20.2009,20.2009,20.1926,20.2009,49000.0
2013-08-16 12:40:00,24.17,24.17,24.16,24.16,15000.0,20.1926,20.1926,20.1842,20.1842,15000.0
2013-08-16 12:45:00,24.16,24.17,24.16,24.16,24500.0,20.1842,20.1926,20.1842,20.1842,24500.0
2013-08-16 12:50:00,24.16,24.17,24.16,24.17,25000.0,20.1842,20.1926,20.1842,20.1926,25000.0
2013-08-16 12:55:00,24.17,24.17,24.16,24.16,23000.0,20.1926,20.1926,20.1842,20.1842,23000.0
2013-08-16 13:00:00,24.16,24.17,24.14,24.14,32000.0,20.1842,20.1926,20.1675,20.1675,32000.0
2013-08-16 13:05:00,24.14,24.14,24.12,24.12,20500.0,20.1675,20.1675,20.1508,20.1508,20500.0
2013-08-16 13:10:00,24.12,24.12,24.09,24.1,84500.0,20.1508,20.1508,20.1257,20.1341,84500.0
2013-08-16 13:15:00,24.1,24.1,24.09,24.1,10500.0,20.1341,20.1341,20.1257,20.1341,10500.0
2013-08-16 13:20:00,24.1,24.12,24.09,24.11,51000.0,20.1341,20.1508,20.1257,20.1424,51000.0
2013-08-16 13:25:00,24.11,24.12,24.11,24.11,18500.0,20.1424,20.1508,20.1424,20.1424,18500.0
2013-08-16 13:30:00,24.11,24.11,24.11,24.11,21500.0,20.1424,20.1424,20.1424,20.1424,21500.0
2013-08-16 13:35:00,24.11,24.11,24.08,24.08,30000.0,20.1424,20.1424,20.1174,20.1174,30000.0
2013-08-16 13:40:00,24.09,24.09,24.06,24.07,47000.0,20.1257,20.1257,20.1007,20.109,47000.0
2013-08-16 13:45:00,24.07,24.1,24.07,24.1,35000.0,20.109,20.1341,20.109,20.1341,35000.0
2013-08-16 13:50:00,24.1,24.12,24.1,24.11,57000.0,20.1341,20.1508,20.1341,20.1424,57000.0
2013-08-16 13:55:00,24.11,24.12,24.11,24.12,31000.0,20.1424,20.1508,20.1424,20.1508,31000.0
2013-08-16 14:00:00,24.11,24.12,24.11,24.11,20500.0,20.1424,20.1508,20.1424,20.1424,20500.0
2013-08-16 14:05:00,24.11,24.12,24.08,24.09,26000.0,20.1424,20.1508,20.1174,20.1257,26000.0
2013-08-16 14:10:00,24.09,24.1,24.09,24.09,31000.0,20.1257,20.1341,20.1257,20.1257,31000.0
2013-08-16 14:15:00,24.09,24.09,24.07,24.07,21500.0,20.1257,20.1257,20.109,20.109,21500.0
2013-08-16 14:20:00,24.07,24.09,24.07,24.09,39500.0,20.109,20.1257,20.109,20.1257,39500.0
2013-08-16 14:25:00,24.09,24.1,24.08,24.09,33000.0,20.1257,20.1341,20.1174,20.1257,33000.0
2013-08-16 14:30:00,24.09,24.09,24.06,24.06,40000.0,20.1257,20.1257,20.1007,20.1007,40000.0
2013-08-16 14:35:00,24.06,24.08,24.06,24.07,25000.0,20.1007,20.1174,20.1007,20.109,25000.0
2013-08-16 14:40:00,24.07,24.09,24.07,24.08,29000.0,20.109,20.1257,20.109,20.1174,29000.0
2013-08-16 14:45:00,24.07,24.1,24.07,24.1,23000.0,20.109,20.1341,20.109,20.1341,23000.0
2013-08-16 14:50:00,24.1,24.13,24.1,24.12,21000.0,20.1341,20.1592,20.1341,20.1508,21000.0
2013-08-16 14:55:00,24.12,24.13,24.11,24.13,17500.0,20.1508,20.1592,20.1424,20.1592,17500.0
2013-08-16 15:00:00,24.13,24.13,24.12,24.12,29000.0,20.1592,20.1592,20.1508,20.1508,29000.0
2013-08-16 15:05:00,24.12,24.14,24.12,24.14,83000.0,20.1508,20.1675,20.1508,20.1675,83000.0
2013-08-16 15:10:00,24.14,24.14,24.13,24.13,25000.0,20.1675,20.1675,20.1592,20.1592,25000.0
2013-08-16 15:15:00,24.13,24.13,24.12,24.12,63500.0,20.1592,20.1592,20.1508,20.1508,63500.0
2013-08-16 15:20:00,24.12,24.13,24.12,24.13,21000.0,20.1508,20.1592,20.1508,20.1592,21000.0
2013-08-16 15:25:00,24.12,24.13,24.11,24.13,59500.0,20.1508,20.1592,20.1424,20.1592,59500.0
2013-08-16 15:30:00,24.13,24.15,24.13,24.14,21000.0,20.1592,20.1759,20.1592,20.1675,21000.0
2013-08-16 15:35:00,24.14,24.16,24.14,24.16,25500.0,20.1675,20.1842,20.1675,20.1842,25500.0
2013-08-16 15:40:00,24.16,24.16,24.14,24.14,28500.0,20.1842,20.1842,20.1675,20.1675,28500.0
2013-08-16 15:45:00,24.14,24.14,24.12,24.12,80500.0,20.1675,20.1675,20.1508,20.1508,80500.0
2013-08-16 15:50:00,24.12,24.12,24.11,24.12,57500.0,20.1508,20.1508,20.1424,20.1508,57500.0
2013-08-16 15:55:00,24.12,24.12,24.08,24.08,138500.0,20.1508,20.1508,20.1174,20.1174,138500.0
2013-08-19 09:30:00,24.05,24.07,24.02,24.06,106000.0,20.0923,20.109,20.0673,20.1007,106000.0
2013-08-19 09:35:00,24.05,24.07,24.05,24.05,29500.0,20.0923,20.109,20.0923,20.0923,29500.0
2013-08-19 09:40:00,24.05,24.08,24.05,24.07,14000.0,20.0923,20.1174,20.0923,20.109,14000.0
2013-08-19 09:45:00,24.07,24.08,24.07,24.08,4500.0,20.109,20.1174,20.109,20.1174,4500.0
2013-08-19 09:50:00,24.06,24.09,24.04,24.07,60000.0,20.1007,20.1257,20.084,20.109,60000.0
2013-08-19 09:55:00,24.07,24.1,24.07,24.1,28500.0,20.109,20.1341,20.109,20.1341,28500.0
2013-08-19 10:00:00,24.1,24.13,24.1,24.12,78500.0,20.1341,20.1592,20.1341,20.1508,78500.0
2013-08-19 10:05:00,24.12,24.12,24.08,24.08,10000.0,20.1508,20.1508,20.1174,20.1174,10000.0
2013-08-19 10:10:00,24.08,24.1,24.08,24.09,140500.0,20.1174,20.1341,20.1174,20.1257,140500.0
2013-08-19 10:15:00,24.1,24.12,24.1,24.1,26000.0,20.1341,20.1508,20.1341,20.1341,26000.0
2013-08-19 10:20:00,24.09,24.1,24.08,24.08,16000.0,20.1257,20.1341,20.1174,20.1174,16000.0
2013-08-19 10:25:00,24.06,24.07,24.06,24.06,8000.0,20.1007,20.109,20.1007,20.1007,8000.0
2013-08-19 10:30:00,24.06,24.08,24.05,24.08,32500.0,20.1007,20.1174,20.0923,20.1174,32500.0
2013-08-19 10:35:00,24.07,24.1,24.07,24.1,14500.0,20.109,20.1341,20.109,20.1341,14500.0
2013-08-19 10:40:00,24.09,24.1,24.07,24.08,18000.0,20.1257,20.1341,20.109,20.1174,18000.0
2013-08-19 10:45:00,24.08,24.11,24.08,24.09,37500.0,20.1174,20.1424,20.1174,20.1257,37500.0
2013-08-19 10:50:00,24.08,24.09,24.07,24.09,7000.0,20.1174,20.1257,20.109,20.1257,7000.0
2013-08-19 10:55:00,24.09,24.09,24.06,24.07,21500.0,20.1257,20.1257,20.1007,20.109,21500.0
2013-08-19 11:00:00,24.07,24.07,24.06,24.06,22500.0,20.109,20.109,20.1007,20.1007,22500.0
2013-08-19 11:05:00,24.06,24.08,24.06,24.08,19500.0,20.1007,20.1174,20.1007,20.1174,19500.0
2013-08-19 11:10:00,24.08,24.1,24.08,24.1,13500.0,20.1174,20.1341,20.1174,20.1341,13500.0
2013-08-19 11:15:00,24.11,24.11,24.1,24.1,7500.0,20.1424,20.1424,20.1341,20.1341,7500.0
2013-08-19 11:20:00,24.1,24.11,24.09,24.1,14500.0,20.1341,20.1424,20.1257,20.1341,14500.0
2013-08-19 11:25:00,24.1,24.11,24.1,24.1,6500.0,20.1341,20.1424,20.1341,20.1341,6500.0
2013-08-19 11:30:00,24.09,24.11,24.08,24.1,17000.0,20.1257,20.1424,20.1174,20.1341,17000.0
2013-08-19 11:35:00,24.11,24.12,24.1,24.1,28000.0,20.1424,20.1508,20.1341,20.1341,28000.0
2013-08-19 11:40:00,24.1,24.12,24.1,24.12,17000.0,20.1341,20.1508,20.1341,20.1508,17000.0
2013-08-19 11:45:00,24.1,24.11,24.09,24.09,37500.0,20.1341,20.1424,20.1257,20.1257,37500.0
2013-08-19 11:50:00,24.09,24.09,24.08,24.09,12000.0,20.1257,20.1257,20.1174,20.1257,12000.0
2013-08-19 11:55:00,24.09,24.1,24.09,24.09,4000.0,20.1257,20.1341,20.1257,20.1257,4000.0
2013-08-19 12:00:00,24.09,24.09,24.07,24.07,14500.0,20.1257,20.1257,20.109,20.109,14500.0
2013-08-19 12:05:00,24.08,24.08,24.08,24.08,4500.0,20.1174,20.1174,20.1174,20.1174,4500.0
2013-08-19 12:10:00,24.08,24.09,24.08,24.09,8500.0,20.1174,20.1257,20.1174,20.1257,8500.0
2013-08-19 12:15:00,24.09,24.1,24.09,24.1,8500.0,20.1257,20.1341,20.1257,20.1341,8500.0
2013-08-19 12:20:00,24.1,24.1,24.09,24.09,12000.0,20.1341,20.1341,20.1257,20.1257,12000.0
2013-08-19 12:25:00,24.09,24.09,24.08,24.09,11000.0,20.1257,20.1257,20.1174,20.1257,11000.0
2013-08-19 12:30:00,24.09,24.09,24.07,24.08,43000.0,20.1257,20.1257,20.109,20.1174,43000.0
2013-08-19 12:35:00,24.08,24.08,24.07,24.07,37500.0,20.1174,20.1174,20.109,20.109,37500.0
2013-08-19 12:40:00,24.07,24.08,24.06,24.08,8500.0,20.109,20.1174,20.1007,20.1174,8500.0
2013-08-19 12:45:00,24.09,24.09,24.07,24.07,29500.0,20.1257,20.1257,20.109,20.109,29500.0
2013-08-19 12:50:00,24.07,24.07,24.06,24.06,9000.0,20.109,20.109,20.1007,20.1007,9000.0
2013-08-19 12:55:00,24.06,24.07,24.06,24.07,19500.0,20.1007,20.109,20.1007,20.109,19500.0
2013-08-19 13:00:00,24.07,24.07,24.06,24.06,24000.0,20.109,20.109,20.1007,20.1007,24000.0
2013-08-19 13:05:00,24.06,24.06,24.05,24.05,16000.0,20.1007,20.1007,20.0923,20.0923,16000.0
2013-08-19 13:10:00,24.05,24.05,24.05,24.05,20500.0,20.0923,20.0923,20.0923,20.0923,20500.0
2013-08-19 13:15:00,24.05,24.05,24.04,24.04,21500.0,20.0923,20.0923,20.084,20.084,21500.0
2013-08-19 13:20:00,24.03,24.03,24.03,24.03,8000.0,20.0756,20.0756,20.0756,20.0756,8000.0
2013-08-19 13:25:00,24.02,24.02,24.01,24.02,17000.0,20.0673,20.0673,20.0589,20.0673,17000.0
2013-08-19 13:30:00,24.01,24.02,24.01,24.01,23000.0,20.0589,20.0673,20.0589,20.0589,23000.0
2013-08-19 13:35:00,24.0,24.01,23.99,24.01,183000.0,20.0505,20.0589,20.0422,20.0589,183000.0
2013-08-19 13:40:00,24.0,24.0,24.0,24.0,8500.0,20.0505,20.0505,20.0505,20.0505,8500.0
2013-08-19 13:45:00,23.99,24.01,23.99,24.0,367000.0,20.0422,20.0589,20.0422,20.0505,367000.0
2013-08-19 13:50:00,24.01,24.03,24.01,24.03,27000.0,20.0589,20.0756,20.0589,20.0756,27000.0
2013-08-19 13:55:00,24.03,24.03,24.03,24.03,22000.0,20.0756,20.0756,20.0756,20.0756,22000.0
2013-08-19 14:00:00,24.03,24.03,24.01,24.02,6500.0,20.0756,20.0756,20.0589,20.0673,6500.0
2013-08-19 14:05:00,24.02,24.03,24.01,24.03,95000.0,20.0673,20.0756,20.0589,20.0756,95000.0
2013-08-19 14:10:00,24.03,24.03,24.02,24.03,12000.0,20.0756,20.0756,20.0673,20.0756,12000.0
2013-08-19 14:15:00,24.03,24.03,24.02,24.03,21000.0,20.0756,20.0756,20.0673,20.0756,21000.0
2013-08-19 14:20:00,24.03,24.04,24.01,24.01,5000.0,20.0756,20.084,20.0589,20.0589,5000.0
2013-08-19 14:25:00,24.01,24.02,24.0,24.01,47500.0,20.0589,20.0673,20.0505,20.0589,47500.0
2013-08-19 14:30:00,24.01,24.01,23.98,23.99,62000.0,20.0589,20.0589,20.0338,20.0422,62000.0
2013-08-19 14:35:00,23.99,24.01,23.99,24.0,20000.0,20.0422,20.0589,20.0422,20.0505,20000.0
2013-08-19 14:40:00,24.0,24.0,23.99,24.0,44500.0,20.0505,20.0505,20.0422,20.0505,44500.0
2013-08-19 14:45:00,24.0,24.0,24.0,24.0,29000.0,20.0505,20.0505,20.0505,20.0505,29000.0
2013-08-19 14:50:00,24.01,24.01,23.99,24.0,54500.0,20.0589,20.0589,20.0422,20.0505,54500.0
2013-08-19 14:55:00,23.99,24.01,23.99,24.01,16000.0,20.0422,20.0589,20.0422,20.0589,16000.0
2013-08-19 15:00:00,24.0,24.0,23.97,23.97,14000.0,20.0505,20.0505,20.0255,20.0255,14000.0
2013-08-19 15:05:00,23.97,23.97,23.95,23.96,52000.0,20.0255,20.0255,20.0088,20.0171,52000.0
2013-08-19 15:10:00,23.96,23.96,23.95,23.96,23500.0,20.0171,20.0171,20.0088,20.0171,23500.0
2013-08-19 15:15:00,23.97,23.99,23.97,23.98,53500.0,20.0255,20.0422,20.0255,20.0338,53500.0
2013-08-19 15:20:00,23.98,23.98,23.97,23.98,76000.0,20.0338,20.0338,20.0255,20.0338,76000.0
2013-08-19 15:25:00,23.99,23.99,23.96,23.96,36500.0,20.0422,20.0422,20.0171,20.0171,36500.0
2013-08-19 15:30:00,23.96,23.97,23.96,23.97,38500.0,20.0171,20.0255,20.0171,20.0255,38500.0
2013-08-19 15:35:00,23.97,23.97,23.94,23.94,20000.0,20.0255,20.0255,20.0004,20.0004,20000.0
2013-08-19 15:40:00,23.94,23.94,23.93,23.94,46000.0,20.0004,20.0004,19.9921,20.0004,46000.0
2013-08-19 15:45:00,23.96,23.96,23.93,23.94,45000.0,20.0171,20.0171,19.9921,20.0004,45000.0
2013-08-19 15:50:00,23.95,23.96,23.94,23.94,35000.0,20.0088,20.0171,20.0004,20.0004,35000.0
2013-08-19 15:55:00,23.94,23.95,23.92,23.93,122000.0,20.0004,20.0088,19.9837,19.9921,122000.0
2013-08-20 09:30:00,23.93,23.96,23.92,23.96,209000.0,19.9921,20.0171,19.9837,20.0171,209000.0
2013-08-20 09:35:00,23.94,23.98,23.94,23.97,16500.0,20.0004,20.0338,20.0004,20.0255,16500.0
2013-08-20 09:40:00,23.98,23.99,23.95,23.95,21000.0,20.0338,20.0422,20.0088,20.0088,21000.0
2013-08-20 09:45:00,23.95,23.99,23.95,23.99,10500.0,20.0088,20.0422,20.0088,20.0422,10500.0
2013-08-20 09:50:00,23.98,24.01,23.98,24.01,9500.0,20.0338,20.0589,20.0338,20.0589,9500.0
2013-08-20 09:55:00,24.02,24.03,23.99,23.99,12500.0,20.0673,20.0756,20.0422,20.0422,12500.0
2013-08-20 10:00:00,24.01,24.05,24.01,24.04,24500.0,20.0589,20.0923,20.0589,20.084,24500.0
2013-08-20 10:05:00,24.04,24.05,24.03,24.04,17500.0,20.084,20.0923,20.0756,20.084,17500.0
2013-08-20 10:10:00,24.05,24.06,24.02,24.02,16000.0,20.0923,20.1007,20.0673,20.0673,16000.0
2013-08-20 10:15:00,24.03,24.05,24.02,24.05,21000.0,20.0756,20.0923,20.0673,20.0923,21000.0
2013-08-20 10:20:00,24.05,24.11,24.05,24.1,44000.0,20.0923,20.1424,20.0923,20.1341,44000.0
2013-08-20 10:25:00,24.1,24.1,24.09,24.1,8000.0,20.1341,20.1341,20.1257,20.1341,8000.0
2013-08-20 10:30:00,24.08,24.11,24.08,24.11,7500.0,20.1174,20.1424,20.1174,20.1424,7500.0
2013-08-20 10:35:00,24.11,24.15,24.1,24.15,61000.0,20.1424,20.1759,20.1341,20.1759,61000.0
2013-08-20 10:40:00,24.16,24.16,24.14,24.15,28500.0,20.1842,20.1842,20.1675,20.1759,28500.0
2013-08-20 10:45:00,24.15,24.15,24.13,24.15,8000.0,20.1759,20.1759,20.1592,20.1759,8000.0
2013-08-20 10:50:00,24.15,24.15,24.12,24.14,21000.0,20.1759,20.1759,20.1508,20.1675,21000.0
2013-08-20 10:55:00,24.14,24.14,24.14,24.14,5000.0,20.1675,20.1675,20.1675,20.1675,5000.0
2013-08-20 11:00:00,24.15,24.16,24.14,24.14,5500.0,20.1759,20.1842,20.1675,20.1675,5500.0
2013-08-20 11:05:00,24.14,24.16,24.14,24.16,6500.0,20.1675,20.1842,20.1675,20.1842,6500.0
2013-08-20 11:10:00,24.15,24.15,24.14,24.14,8000.0,20.1759,20.1759,20.1675,20.1675,8000.0
2013-08-20 11:15:00,24.14,24.15,24.13,24.14,15500.0,20.1675,20.1759,20.1592,20.1675,15500.0
2013-08-20 11:20:00,24.14,24.16,24.14,24.16,5000.0,20.1675,20.1842,20.1675,20.1842,5000.0
2013-08-20 11:25:00,24.16,24.17,24.15,24.15,23500.0,20.1842,20.1926,20.1759,20.1759,23500.0
2013-08-20 11:30:00,24.15,24.18,24.15,24.17,68500.0,20.1759,20.2009,20.1759,20.1926,68500.0
2013-08-20 11:35:00,24.18,24.19,24.17,24.17,21500.0,20.2009,20.2093,20.1926,20.1926,21500.0
2013-08-20 11:40:00,24.17,24.2,24.17,24.19,75000.0,20.1926,20.2176,20.1926,20.2093,75000.0
2013-08-20 11:45:00,24.2,24.23,24.2,24.22,26500.0,20.2176,20.2427,20.2176,20.2343,26500.0
2013-08-20 11:50:00,24.22,24.22,24.21,24.21,21500.0,20.2343,20.2343,20.226,20.226,21500.0
2013-08-20 11:55:00,24.22,24.22,24.21,24.21,18000.0,20.2343,20.2343,20.226,20.226,18000.0
2013-08-20 12:00:00,24.22,24.23,24.22,24.23,23500.0,20.2343,20.2427,20.2343,20.2427,23500.0
2013-08-20 12:05:00,24.23,24.25,24.23,24.23,34000.0,20.2427,20.2594,20.2427,20.2427,34000.0
2013-08-20 12:10:00,24.23,24.23,24.22,24.22,29500.0,20.2427,20.2427,20.2343,20.2343,29500.0
2013-08-20 12:15:00,24.23,24.25,24.22,24.25,15500.0,20.2427,20.2594,20.2343,20.2594,15500.0
2013-08-20 12:20:00,24.25,24.25,24.24,24.24,21000.0,20.2594,20.2594,20.2511,20.2511,21000.0
2013-08-20 12:25:00,24.24,24.25,24.24,24.25,33500.0,20.2511,20.2594,20.2511,20.2594,33500.0
2013-08-20 12:30:00,24.25,24.25,24.22,24.22,23500.0,20.2594,20.2594,20.2343,20.2343,23500.0
2013-08-20 12:35:00,24.22,24.23,24.22,24.22,13500.0,20.2343,20.2427,20.2343,20.2343,13500.0
2013-08-20 12:40:00,24.22,24.23,24.22,24.22,19500.0,20.2343,20.2427,20.2343,20.2343,19500.0
2013-08-20 12:45:00,24.22,24.23,24.22,24.22,7000.0,20.2343,20.2427,20.2343,20.2343,7000.0
2013-08-20 12:50:00,24.23,24.23,24.22,24.23,11500.0,20.2427,20.2427,20.2343,20.2427,11500.0
2013-08-20 12:55:00,24.23,24.25,24.23,24.25,27000.0,20.2427,20.2594,20.2427,20.2594,27000.0
2013-08-20 13:00:00,24.26,24.27,24.25,24.26,23000.0,20.2678,20.2761,20.2594,20.2678,23000.0
2013-08-20 13:05:00,24.26,24.26,24.26,24.26,14000.0,20.2678,20.2678,20.2678,20.2678,14000.0
2013-08-20 13:10:00,24.26,24.26,24.26,24.26,11000.0,20.2678,20.2678,20.2678,20.2678,11000.0
2013-08-20 13:15:00,24.26,24.26,24.25,24.25,13500.0,20.2678,20.2678,20.2594,20.2594,13500.0
2013-08-20 13:20:00,24.25,24.25,24.24,24.24,70000.0,20.2594,20.2594,20.2511,20.2511,70000.0
2013-08-20 13:25:00,24.25,24.25,24.23,24.24,60000.0,20.2594,20.2594,20.2427,20.2511,60000.0
2013-08-20 13:30:00,24.23,24.24,24.22,24.24,32500.0,20.2427,20.2511,20.2343,20.2511,32500.0
2013-08-20 13:35:00,24.24,24.25,24.23,24.24,26000.0,20.2511,20.2594,20.2427,20.2511,26000.0
2013-08-20 13:40:00,24.23,24.24,24.23,24.23,81500.0,20.2427,20.2511,20.2427,20.2427,81500.0
2013-08-20 13:45:00,24.23,24.25,24.23,24.25,10000.0,20.2427,20.2594,20.2427,20.2594,10000.0
2013-08-20 13:50:00,24.25,24.25,24.23,24.25,116000.0,20.2594,20.2594,20.2427,20.2594,116000.0
2013-08-20 13:55:00,24.24,24.25,24.23,24.23,33500.0,20.2511,20.2594,20.2427,20.2427,33500.0
2013-08-20 14:00:00,24.23,24.25,24.23,24.24,44000.0,20.2427,20.2594,20.2427,20.2511,44000.0
2013-08-20 14:05:00,24.24,24.25,24.24,24.24,57000.0,20.2511,20.2594,20.2511,20.2511,57000.0
2013-08-20 14:10:00,24.24,24.24,24.23,24.23,96500.0,20.2511,20.2511,20.2427,20.2427,96500.0
2013-08-20 14:15:00,24.24,24.24,24.23,24.23,32000.0,20.2511,20.2511,20.2427,20.2427,32000.0
2013-08-20 14:20:00,24.22,24.24,24.22,24.24,75500.0,20.2343,20.2511,20.2343,20.2511,75500.0
2013-08-20 14:25:00,24.24,24.25,24.23,24.25,79000.0,20.2511,20.2594,20.2427,20.2594,79000.0
2013-08-20 14:30:00,24.25,24.26,24.25,24.25,60000.0,20.2594,20.2678,20.2594,20.2594,60000.0
2013-08-20 14:35:00,24.25,24.25,24.22,24.23,95000.0,20.2594,20.2594,20.2343,20.2427,95000.0
2013-08-20 14:40:00,24.23,24.25,24.23,24.23,21500.0,20.2427,20.2594,20.2427,20.2427,21500.0
2013-08-20 14:45:00,24.23,24.25,24.22,24.24,132000.0,20.2427,20.2594,20.2343,20.2511,132000.0
2013-08-20 14:50:00,24.25,24.26,24.25,24.25,22500.0,20.2594,20.2678,20.2594,20.2594,22500.0
2013-08-20 14:55:00,24.25,24.25,24.23,24.24,18000.0,20.2594,20.2594,20.2427,20.2511,18000.0
2013-08-20 15:00:00,24.24,24.24,24.23,24.23,30000.0,20.2511,20.2511,20.2427,20.2427,30000.0
2013-08-20 15:05:00,24.23,24.25,24.23,24.25,15500.0,20.2427,20.2594,20.2427,20.2594,15500.0
2013-08-20 15:10:00,24.25,24.25,24.24,24.25,15000.0,20.2594,20.2594,20.2511,20.2594,15000.0
2013-08-20 15:15:00,24.25,24.26,24.25,24.25,138500.0,20.2594,20.2678,20.2594,20.2594,138500.0
2013-08-20 15:20:00,24.25,24.25,24.24,24.24,295500.0,20.2594,20.2594,20.2511,20.2511,295500.0
2013-08-20 15:25:00,24.24,24.26,24.24,24.26,77000.0,20.2511,20.2678,20.2511,20.2678,77000.0
2013-08-20 15:30:00,24.26,24.27,24.25,24.25,95000.0,20.2678,20.2761,20.2594,20.2594,95000.0
2013-08-20 15:35:00,24.25,24.26,24.24,24.24,49000.0,20.2594,20.2678,20.2511,20.2511,49000.0
2013-08-20 15:40:00,24.24,24.26,24.24,24.24,372000.0,20.2511,20.2678,20.2511,20.2511,372000.0
2013-08-20 15:45:00,24.24,24.25,24.22,24.23,37500.0,20.2511,20.2594,20.2343,20.2427,37500.0
2013-08-20 15:50:00,24.22,24.23,24.21,24.21,92000.0,20.2343,20.2427,20.226,20.226,92000.0
2013-08-20 15:55:00,24.21,24.23,24.21,24.22,134000.0,20.226,20.2427,20.226,20.2343,134000.0
2013-08-21 09:30:00,24.1,24.12,24.05,24.09,367000.0,20.1341,20.1508,20.0923,20.1257,367000.0
2013-08-21 09:35:00,24.09,24.13,24.06,24.13,31500.0,20.1257,20.1592,20.1007,20.1592,31500.0
2013-08-21 09:40:00,24.14,24.15,24.11,24.15,35000.0,20.1675,20.1759,20.1424,20.1759,35000.0
2013-08-21 09:45:00,24.14,24.16,24.14,24.15,8500.0,20.1675,20.1842,20.1675,20.1759,8500.0
2013-08-21 09:50:00,24.16,24.16,24.13,24.15,25000.0,20.1842,20.1842,20.1592,20.1759,25000.0
2013-08-21 09:55:00,24.13,24.14,24.11,24.11,35500.0,20.1592,20.1675,20.1424,20.1424,35500.0
2013-08-21 10:00:00,24.13,24.18,24.11,24.17,49500.0,20.1592,20.2009,20.1424,20.1926,49500.0
2013-08-21 10:05:00,24.16,24.17,24.13,24.13,38500.0,20.1842,20.1926,20.1592,20.1592,38500.0
2013-08-21 10:10:00,24.14,24.15,24.1,24.1,14500.0,20.1675,20.1759,20.1341,20.1341,14500.0
2013-08-21 10:15:00,24.09,24.14,24.09,24.14,20500.0,20.1257,20.1675,20.1257,20.1675,20500.0
2013-08-21 10:20:00,24.15,24.18,24.15,24.16,19000.0,20.1759,20.2009,20.1759,20.1842,19000.0
2013-08-21 10:25:00,24.15,24.16,24.13,24.14,20500.0,20.1759,20.1842,20.1592,20.1675,20500.0
2013-08-21 10:30:00,24.15,24.15,24.11,24.12,28000.0,20.1759,20.1759,20.1424,20.1508,28000.0
2013-08-21 10:35:00,24.12,24.12,24.1,24.12,10500.0,20.1508,20.1508,20.1341,20.1508,10500.0
2013-08-21 10:40:00,24.13,24.17,24.13,24.17,9500.0,20.1592,20.1926,20.1592,20.1926,9500.0
2013-08-21 10:45:00,24.17,24.18,24.15,24.16,39000.0,20.1926,20.2009,20.1759,20.1842,39000.0
2013-08-21 10:50:00,24.16,24.16,24.15,24.15,24000.0,20.1842,20.1842,20.1759,20.1759,24000.0
2013-08-21 10:55:00,24.14,24.15,24.13,24.13,11000.0,20.1675,20.1759,20.1592,20.1592,11000.0
2013-08-21 11:00:00,24.13,24.13,24.12,24.12,7500.0,20.1592,20.1592,20.1508,20.1508,7500.0
2013-08-21 11:05:00,24.12,24.12,24.09,24.09,13500.0,20.1508,20.1508,20.1257,20.1257,13500.0
2013-08-21 11:10:00,24.09,24.1,24.09,24.09,8500.0,20.1257,20.1341,20.1257,20.1257,8500.0
2013-08-21 11:15:00,24.09,24.11,24.09,24.1,9500.0,20.1257,20.1424,20.1257,20.1341,9500.0
2013-08-21 11:20:00,24.09,24.09,24.08,24.08,15500.0,20.1257,20.1257,20.1174,20.1174,15500.0
2013-08-21 11:25:00,24.07,24.07,24.06,24.07,5500.0,20.109,20.109,20.1007,20.109,5500.0
2013-08-21 11:30:00,24.07,24.08,24.06,24.08,8500.0,20.109,20.1174,20.1007,20.1174,8500.0
2013-08-21 11:35:00,24.09,24.09,24.05,24.05,112000.0,20.1257,20.1257,20.0923,20.0923,112000.0
2013-08-21 11:40:00,24.04,24.07,24.04,24.07,13000.0,20.084,20.109,20.084,20.109,13000.0
2013-08-21 11:45:00,24.07,24.07,24.02,24.02,10500.0,20.109,20.109,20.0673,20.0673,10500.0
2013-08-21 11:50:00,24.02,24.03,24.02,24.03,39500.0,20.0673,20.0756,20.0673,20.0756,39500.0
2013-08-21 11:55:00,24.03,24.05,24.03,24.05,6500.0,20.0756,20.0923,20.0756,20.0923,6500.0
2013-08-21 12:00:00,24.06,24.07,24.06,24.07,53000.0,20.1007,20.109,20.1007,20.109,53000.0
2013-08-21 12:05:00,24.06,24.07,24.05,24.05,90500.0,20.1007,20.109,20.0923,20.0923,90500.0
2013-08-21 12:10:00,24.05,24.08,24.05,24.08,30000.0,20.0923,20.1174,20.0923,20.1174,30000.0
2013-08-21 12:15:00,24.08,24.1,24.08,24.1,9000.0,20.1174,20.1341,20.1174,20.1341,9000.0
2013-08-21 12:20:00,24.09,24.09,24.08,24.09,14000.0,20.1257,20.1257,20.1174,20.1257,14000.0
2013-08-21 12:25:00,24.1,24.1,24.09,24.09,4000.0,20.1341,20.1341,20.1257,20.1257,4000.0
2013-08-21 12:30:00,24.1,24.1,24.08,24.09,11000.0,20.1341,20.1341,20.1174,20.1257,11000.0
2013-08-21 12:35:00,24.09,24.09,24.08,24.08,10500.0,20.1257,20.1257,20.1174,20.1174,10500.0
2013-08-21 12:40:00,24.09,24.1,24.09,24.09,5000.0,20.1257,20.1341,20.1257,20.1257,5000.0
2013-08-21 12:45:00,24.09,24.1,24.09,24.09,3000.0,20.1257,20.1341,20.1257,20.1257,3000.0
2013-08-21 12:50:00,24.09,24.1,24.09,24.1,13500.0,20.1257,20.1341,20.1257,20.1341,13500.0
2013-08-21 12:55:00,24.1,24.11,24.1,24.11,9500.0,20.1341,20.1424,20.1341,20.1424,9500.0
2013-08-21 13:00:00,24.1,24.1,24.09,24.1,124500.0,20.1341,20.1341,20.1257,20.1341,124500.0
2013-08-21 13:05:00,24.1,24.1,24.09,24.1,9500.0,20.1341,20.1341,20.1257,20.1341,9500.0
2013-08-21 13:10:00,24.09,24.12,24.09,24.12,20000.0,20.1257,20.1508,20.1257,20.1508,20000.0
2013-08-21 13:15:00,24.12,24.14,24.12,24.13,18000.0,20.1508,20.1675,20.1508,20.1592,18000.0
2013-08-21 13:20:00,24.11,24.11,24.11,24.11,17500.0,20.1424,20.1424,20.1424,20.1424,17500.0
2013-08-21 13:25:00,24.11,24.11,24.11,24.11,17000.0,20.1424,20.1424,20.1424,20.1424,17000.0
2013-08-21 13:30:00,24.11,24.12,24.1,24.11,9500.0,20.1424,20.1508,20.1341,20.1424,9500.0
2013-08-21 13:35:00,24.1,24.12,24.1,24.11,26500.0,20.1341,20.1508,20.1341,20.1424,26500.0
2013-08-21 13:40:00,24.11,24.13,24.11,24.13,14500.0,20.1424,20.1592,20.1424,20.1592,14500.0
2013-08-21 13:45:00,24.13,24.14,24.13,24.13,33000.0,20.1592,20.1675,20.1592,20.1592,33000.0
2013-08-21 13:50:00,24.14,24.14,24.13,24.14,43500.0,20.1675,20.1675,20.1592,20.1675,43500.0
2013-08-21 13:55:00,24.14,24.14,24.13,24.13,38000.0,20.1675,20.1675,20.1592,20.1592,38000.0
2013-08-21 14:00:00,24.14,24.14,24.05,24.06,44000.0,20.1675,20.1675,20.0923,20.1007,44000.0
2013-08-21 14:05:00,24.06,24.06,23.97,24.04,74000.0,20.1007,20.1007,20.0255,20.084,74000.0
2013-08-21 14:10:00,24.05,24.1,24.05,24.07,24500.0,20.0923,20.1341,20.0923,20.109,24500.0
2013-08-21 14:15:00,24.09,24.12,24.07,24.08,61000.0,20.1257,20.1508,20.109,20.1174,61000.0
2013-08-21 14:20:00,24.07,24.08,24.04,24.07,51000.0,20.109,20.1174,20.084,20.109,51000.0
2013-08-21 14:25:00,24.07,24.11,24.07,24.09,73500.0,20.109,20.1424,20.109,20.1257,73500.0
2013-08-21 14:30:00,24.1,24.2,24.1,24.19,98000.0,20.1341,20.2176,20.1341,20.2093,98000.0
2013-08-21 14:35:00,24.19,24.24,24.19,24.21,82500.0,20.2093,20.2511,20.2093,20.226,82500.0
2013-08-21 14:40:00,24.22,24.24,24.22,24.24,56500.0,20.2343,20.2511,20.2343,20.2511,56500.0
2013-08-21 14:45:00,24.24,24.27,24.24,24.27,86500.0,20.2511,20.2761,20.2511,20.2761,86500.0
2013-08-21 14:50:00,24.26,24.26,24.25,24.25,26500.0,20.2678,20.2678,20.2594,20.2594,26500.0
2013-08-21 14:55:00,24.25,24.25,24.24,24.24,20500.0,20.2594,20.2594,20.2511,20.2511,20500.0
2013-08-21 15:00:00,24.23,24.23,24.21,24.23,77500.0,20.2427,20.2427,20.226,20.2427,77500.0
2013-08-21 15:05:00,24.22,24.23,24.21,24.21,25500.0,20.2343,20.2427,20.226,20.226,25500.0
2013-08-21 15:10:00,24.21,24.23,24.2,24.23,40000.0,20.226,20.2427,20.2176,20.2427,40000.0
2013-08-21 15:15:00,24.22,24.22,24.2,24.2,42000.0,20.2343,20.2343,20.2176,20.2176,42000.0
2013-08-21 15:20:00,24.19,24.19,24.18,24.18,83500.0,20.2093,20.2093,20.2009,20.2009,83500.0
2013-08-21 15:25:00,24.18,24.19,24.16,24.16,51500.0,20.2009,20.2093,20.1842,20.1842,51500.0
2013-08-21 15:30:00,24.17,24.18,24.16,24.18,26500.0,20.1926,20.2009,20.1842,20.2009,26500.0
2013-08-21 15:35:00,24.18,24.19,24.14,24.14,35500.0,20.2009,20.2093,20.1675,20.1675,35500.0
2013-08-21 15:40:00,24.14,24.14,24.11,24.12,50000.0,20.1675,20.1675,20.1424,20.1508,50000.0
2013-08-21 15:45:00,24.11,24.11,24.06,24.07,750500.0,20.1424,20.1424,20.1007,20.109,750500.0
2013-08-21 15:50:00,24.07,24.08,24.06,24.06,901000.0,20.109,20.1174,20.1007,20.1007,901000.0
2013-08-21 15:55:00,24.06,24.07,24.02,24.03,121500.0,20.1007,20.109,20.0673,20.0756,121500.0
2013-08-22 09:30:00,24.07,24.11,24.07,24.09,248000.0,20.109,20.1424,20.109,20.1257,248000.0
2013-08-22 09:35:00,24.1,24.19,24.1,24.18,7500.0,20.1341,20.2093,20.1341,20.2009,7500.0
2013-08-22 09:40:00,24.19,24.21,24.18,24.18,26000.0,20.2093,20.226,20.2009,20.2009,26000.0
2013-08-22 09:45:00,24.18,24.21,24.18,24.2,20500.0,20.2009,20.226,20.2009,20.2176,20500.0
2013-08-22 09:50:00,24.21,24.22,24.18,24.19,38500.0,20.226,20.2343,20.2009,20.2093,38500.0
2013-08-22 09:55:00,24.19,24.22,24.19,24.21,20500.0,20.2093,20.2343,20.2093,20.226,20500.0
2013-08-22 10:00:00,24.22,24.23,24.19,24.19,42000.0,20.2343,20.2427,20.2093,20.2093,42000.0
2013-08-22 10:05:00,24.2,24.21,24.18,24.18,24500.0,20.2176,20.226,20.2009,20.2009,24500.0
2013-08-22 10:10:00,24.17,24.22,24.16,24.22,19000.0,20.1926,20.2343,20.1842,20.2343,19000.0
2013-08-22 10:15:00,24.23,24.26,24.23,24.26,19000.0,20.2427,20.2678,20.2427,20.2678,19000.0
2013-08-22 10:20:00,24.27,24.27,24.25,24.26,21000.0,20.2761,20.2761,20.2594,20.2678,21000.0
2013-08-22 10:25:00,24.27,24.27,24.25,24.26,4000.0,20.2761,20.2761,20.2594,20.2678,4000.0
2013-08-22 10:30:00,24.27,24.27,24.25,24.25,9500.0,20.2761,20.2761,20.2594,20.2594,9500.0
2013-08-22 10:35:00,24.27,24.27,24.26,24.26,7500.0,20.2761,20.2761,20.2678,20.2678,7500.0
2013-08-22 10:40:00,24.27,24.31,24.27,24.31,48500.0,20.2761,20.3095,20.2761,20.3095,48500.0
2013-08-22 10:45:00,24.31,24.32,24.27,24.27,27000.0,20.3095,20.3179,20.2761,20.2761,27000.0
2013-08-22 10:50:00,24.27,24.27,24.24,24.26,56500.0,20.2761,20.2761,20.2511,20.2678,56500.0
2013-08-22 10:55:00,24.27,24.27,24.25,24.25,20500.0,20.2761,20.2761,20.2594,20.2594,20500.0
2013-08-22 11:00:00,24.26,24.27,24.26,24.26,14500.0,20.2678,20.2761,20.2678,20.2678,14500.0
2013-08-22 11:05:00,24.26,24.26,24.25,24.26,30000.0,20.2678,20.2678,20.2594,20.2678,30000.0
2013-08-22 11:10:00,24.27,24.27,24.25,24.25,10000.0,20.2761,20.2761,20.2594,20.2594,10000.0
2013-08-22 11:15:00,24.25,24.25,24.22,24.23,11500.0,20.2594,20.2594,20.2343,20.2427,11500.0
2013-08-22 11:20:00,24.23,24.23,24.2,24.2,4000.0,20.2427,20.2427,20.2176,20.2176,4000.0
2013-08-22 11:25:00,24.2,24.21,24.2,24.21,12500.0,20.2176,20.226,20.2176,20.226,12500.0
2013-08-22 11:30:00,24.21,24.23,24.21,24.23,28500.0,20.226,20.2427,20.226,20.2427,28500.0
2013-08-22 11:35:00,24.24,24.24,24.22,24.23,93000.0,20.2511,20.2511,20.2343,20.2427,93000.0
2013-08-22 11:40:00,24.23,24.23,24.21,24.22,20500.0,20.2427,20.2427,20.226,20.2343,20500.0
2013-08-22 11:45:00,24.22,24.25,24.22,24.25,24500.0,20.2343,20.2594,20.2343,20.2594,24500.0
2013-08-22 11:50:00,24.26,24.27,24.24,24.25,36000.0,20.2678,20.2761,20.2511,20.2594,36000.0
2013-08-22 11:55:00,24.25,24.25,24.24,24.24,1500.0,20.2594,20.2594,20.2511,20.2511,1500.0
2013-08-22 12:00:00,24.25,24.27,24.24,24.25,44500.0,20.2594,20.2761,20.2511,20.2594,44500.0
2013-08-22 12:05:00,24.25,24.27,24.25,24.26,40000.0,20.2594,20.2761,20.2594,20.2678,40000.0
2013-08-22 12:10:00,24.26,24.27,24.26,24.27,25500.0,20.2678,20.2761,20.2678,20.2761,25500.0
2013-08-22 12:15:00,24.27,24.27,24.27,24.27,14500.0,20.2761,20.2761,20.2761,20.2761,14500.0
2013-08-22 12:20:00,24.27,24.27,24.26,24.26,9000.0,20.2761,20.2761,20.2678,20.2678,9000.0
2013-08-22 12:25:00,24.25,24.26,24.24,24.25,19000.0,20.2594,20.2678,20.2511,20.2594,19000.0
2013-08-22 12:30:00,24.26,24.26,24.25,24.26,21500.0,20.2678,20.2678,20.2594,20.2678,21500.0
2013-08-22 12:35:00,24.26,24.27,24.25,24.26,21500.0,20.2678,20.2761,20.2594,20.2678,21500.0
2013-08-22 12:40:00,24.27,24.27,24.25,24.27,13000.0,20.2761,20.2761,20.2594,20.2761,13000.0
2013-08-22 12:45:00,24.27,24.27,24.26,24.26,18000.0,20.2761,20.2761,20.2678,20.2678,18000.0
2013-08-22 12:50:00,24.25,24.25,24.22,24.22,5500.0,20.2594,20.2594,20.2343,20.2343,5500.0
2013-08-22 12:55:00,24.21,24.21,24.14,24.2,28000.0,20.226,20.226,20.1675,20.2176,28000.0
2013-08-22 13:00:00,24.19,24.2,24.18,24.2,9500.0,20.2093,20.2176,20.2009,20.2176,9500.0
2013-08-22 13:05:00,24.21,24.24,24.2,24.24,111000.0,20.226,20.2511,20.2176,20.2511,111000.0
2013-08-22 13:10:00,24.23,24.27,24.23,24.27,22000.0,20.2427,20.2761,20.2427,20.2761,22000.0
2013-08-22 13:15:00,24.26,24.28,24.25,24.27,11500.0,20.2678,20.2845,20.2594,20.2761,11500.0
2013-08-22 13:20:00,24.27,24.28,24.25,24.26,22000.0,20.2761,20.2845,20.2594,20.2678,22000.0
2013-08-22 13:25:00,24.27,24.27,24.26,24.26,4500.0,20.2761,20.2761,20.2678,20.2678,4500.0
2013-08-22 13:30:00,24.27,24.28,24.27,24.28,56500.0,20.2761,20.2845,20.2761,20.2845,56500.0
2013-08-22 13:35:00,24.29,24.3,24.29,24.3,9000.0,20.2928,20.3012,20.2928,20.3012,9000.0
2013-08-22 13:40:00,24.3,24.31,24.3,24.31,7000.0,20.3012,20.3095,20.3012,20.3095,7000.0
2013-08-22 13:45:00,24.31,24.31,24.3,24.3,14000.0,20.3095,20.3095,20.3012,20.3012,14000.0
2013-08-22 13:50:00,24.31,24.34,24.3,24.34,48500.0,20.3095,20.3346,20.3012,20.3346,48500.0
2013-08-22 13:55:00,24.35,24.37,24.35,24.36,11000.0,20.343,20.3597,20.343,20.3513,11000.0
2013-08-22 14:00:00,24.36,24.37,24.36,24.37,7500.0,20.3513,20.3597,20.3513,20.3597,7500.0
2013-08-22 14:05:00,24.37,24.37,24.33,24.34,36500.0,20.3597,20.3597,20.3262,20.3346,36500.0
2013-08-22 14:10:00,24.35,24.35,24.33,24.35,9500.0,20.343,20.343,20.3262,20.343,9500.0
2013-08-22 14:15:00,24.34,24.34,24.33,24.33,10500.0,20.3346,20.3346,20.3262,20.3262,10500.0
2013-08-22 14:20:00,24.33,24.34,24.31,24.33,38500.0,20.3262,20.3346,20.3095,20.3262,38500.0
2013-08-22 14:25:00,24.33,24.35,24.33,24.34,26000.0,20.3262,20.343,20.3262,20.3346,26000.0
2013-08-22 14:30:00,24.34,24.35,24.34,24.35,16500.0,20.3346,20.343,20.3346,20.343,16500.0
2013-08-22 14:35:00,24.34,24.35,24.34,24.34,38000.0,20.3346,20.343,20.3346,20.3346,38000.0
2013-08-22 14:40:00,24.34,24.34,24.32,24.33,21000.0,20.3346,20.3346,20.3179,20.3262,21000.0
2013-08-22 14:45:00,24.33,24.33,24.32,24.33,14500.0,20.3262,20.3262,20.3179,20.3262,14500.0
2013-08-22 14:50:00,24.33,24.34,24.32,24.32,26000.0,20.3262,20.3346,20.3179,20.3179,26000.0
2013-08-22 14:55:00,24.33,24.33,24.3,24.3,37000.0,20.3262,20.3262,20.3012,20.3012,37000.0
2013-08-22 15:00:00,24.3,24.3,24.28,24.28,28500.0,20.3012,20.3012,20.2845,20.2845,28500.0
2013-08-22 15:05:00,24.29,24.31,24.28,24.3,23000.0,20.2928,20.3095,20.2845,20.3012,23000.0
2013-08-22 15:10:00,24.3,24.32,24.3,24.32,13500.0,20.3012,20.3179,20.3012,20.3179,13500.0
2013-08-22 15:15:00,24.32,24.32,24.29,24.31,63000.0,20.3179,20.3179,20.2928,20.3095,63000.0
2013-08-22 15:20:00,24.3,24.33,24.3,24.32,28000.0,20.3012,20.3262,20.3012,20.3179,28000.0
2013-08-22 15:25:00,24.32,24.33,24.29,24.29,131500.0,20.3179,20.3262,20.2928,20.2928,131500.0
2013-08-22 15:30:00,24.3,24.3,24.29,24.3,44500.0,20.3012,20.3012,20.2928,20.3012,44500.0
2013-08-22 15:35:00,24.3,24.32,24.3,24.3,46000.0,20.3012,20.3179,20.3012,20.3012,46000.0
2013-08-22 15:40:00,24.3,24.31,24.3,24.3,60000.0,20.3012,20.3095,20.3012,20.3012,60000.0
2013-08-22 15:45:00,24.3,24.31,24.3,24.31,47500.0,20.3012,20.3095,20.3012,20.3095,47500.0
2013-08-22 15:50:00,24.31,24.31,24.28,24.29,116000.0,20.3095,20.3095,20.2845,20.2928,116000.0
2013-08-22 15:55:00,24.29,24.3,24.28,24.3,107500.0,20.2928,20.3012,20.2845,20.3012,107500.0
2013-08-23 09:30:00,24.36,24.36,24.3,24.3,83500.0,20.3513,20.3513,20.3012,20.3012,83500.0
2013-08-23 09:35:00,24.3,24.3,24.27,24.29,28500.0,20.3012,20.3012,20.2761,20.2928,28500.0
2013-08-23 09:40:00,24.26,24.27,24.24,24.24,37000.0,20.2678,20.2761,20.2511,20.2511,37000.0
2013-08-23 09:45:00,24.24,24.24,24.21,24.24,31000.0,20.2511,20.2511,20.226,20.2511,31000.0
2013-08-23 09:50:00,24.25,24.25,24.21,24.21,22500.0,20.2594,20.2594,20.226,20.226,22500.0
2013-08-23 09:55:00,24.21,24.23,24.19,24.23,41500.0,20.226,20.2427,20.2093,20.2427,41500.0
2013-08-23 10:00:00,24.22,24.23,24.15,24.19,143500.0,20.2343,20.2427,20.1759,20.2093,143500.0
2013-08-23 10:05:00,24.18,24.21,24.16,24.21,44000.0,20.2009,20.226,20.1842,20.226,44000.0
2013-08-23 10:10:00,24.19,24.22,24.19,24.22,21000.0,20.2093,20.2343,20.2093,20.2343,21000.0
2013-08-23 10:15:00,24.22,24.25,24.22,24.24,14000.0,20.2343,20.2594,20.2343,20.2511,14000.0
2013-08-23 10:20:00,24.24,24.24,24.19,24.21,111500.0,20.2511,20.2511,20.2093,20.226,111500.0
2013-08-23 10:25:00,24.21,24.24,24.21,24.21,20500.0,20.226,20.2511,20.226,20.226,20500.0
2013-08-23 10:30:00,24.21,24.25,24.21,24.24,74000.0,20.226,20.2594,20.226,20.2511,74000.0
2013-08-23 10:35:00,24.26,24.27,24.23,24.25,19000.0,20.2678,20.2761,20.2427,20.2594,19000.0
2013-08-23 10:40:00,24.25,24.27,24.25,24.26,74500.0,20.2594,20.2761,20.2594,20.2678,74500.0
2013-08-23 10:45:00,24.25,24.25,24.24,24.25,30500.0,20.2594,20.2594,20.2511,20.2594,30500.0
2013-08-23 10:50:00,24.26,24.28,24.26,24.28,12000.0,20.2678,20.2845,20.2678,20.2845,12000.0
2013-08-23 10:55:00,24.3,24.32,24.29,24.3,35500.0,20.3012,20.3179,20.2928,20.3012,35500.0
2013-08-23 11:00:00,24.31,24.31,24.27,24.28,19500.0,20.3095,20.3095,20.2761,20.2845,19500.0
2013-08-23 11:05:00,24.28,24.28,24.27,24.28,11500.0,20.2845,20.2845,20.2761,20.2845,11500.0
2013-08-23 11:10:00,24.26,24.27,24.25,24.27,21500.0,20.2678,20.2761,20.2594,20.2761,21500.0
2013-08-23 11:15:00,24.28,24.3,24.28,24.28,17000.0,20.2845,20.3012,20.2845,20.2845,17000.0
2013-08-23 11:20:00,24.28,24.28,24.26,24.26,22000.0,20.2845,20.2845,20.2678,20.2678,22000.0
2013-08-23 11:25:00,24.27,24.27,24.26,24.27,34000.0,20.2761,20.2761,20.2678,20.2761,34000.0
2013-08-23 11:30:00,24.27,24.29,24.26,24.27,15500.0,20.2761,20.2928,20.2678,20.2761,15500.0
2013-08-23 11:35:00,24.27,24.28,24.26,24.28,15000.0,20.2761,20.2845,20.2678,20.2845,15000.0
2013-08-23 11:40:00,24.27,24.3,24.27,24.3,9500.0,20.2761,20.3012,20.2761,20.3012,9500.0
2013-08-23 11:45:00,24.29,24.3,24.29,24.3,15000.0,20.2928,20.3012,20.2928,20.3012,15000.0
2013-08-23 11:50:00,24.3,24.3,24.29,24.3,16000.0,20.3012,20.3012,20.2928,20.3012,16000.0
2013-08-23 11:55:00,24.29,24.29,24.28,24.28,11500.0,20.2928,20.2928,20.2845,20.2845,11500.0
2013-08-23 12:00:00,24.28,24.29,24.28,24.29,21000.0,20.2845,20.2928,20.2845,20.2928,21000.0
2013-08-23 12:05:00,24.28,24.29,24.28,24.29,63000.0,20.2845,20.2928,20.2845,20.2928,63000.0
2013-08-23 12:10:00,24.29,24.29,24.27,24.28,20000.0,20.2928,20.2928,20.2761,20.2845,20000.0
2013-08-23 12:15:00,24.27,24.28,24.27,24.28,8500.0,20.2761,20.2845,20.2761,20.2845,8500.0
2013-08-23 12:20:00,24.28,24.28,24.27,24.28,24000.0,20.2845,20.2845,20.2761,20.2845,24000.0
2013-08-23 12:25:00,24.27,24.28,24.27,24.28,53000.0,20.2761,20.2845,20.2761,20.2845,53000.0
2013-08-23 12:30:00,24.28,24.28,24.27,24.27,11500.0,20.2845,20.2845,20.2761,20.2761,11500.0
2013-08-23 12:35:00,24.28,24.31,24.27,24.3,303500.0,20.2845,20.3095,20.2761,20.3012,303500.0
2013-08-23 12:40:00,24.29,24.3,24.29,24.3,11500.0,20.2928,20.3012,20.2928,20.3012,11500.0
2013-08-23 12:45:00,24.29,24.29,24.28,24.28,30000.0,20.2928,20.2928,20.2845,20.2845,30000.0
2013-08-23 12:50:00,24.29,24.29,24.28,24.29,71500.0,20.2928,20.2928,20.2845,20.2928,71500.0
2013-08-23 12:55:00,24.29,24.3,24.28,24.29,55000.0,20.2928,20.3012,20.2845,20.2928,55000.0
2013-08-23 13:00:00,24.29,24.29,24.26,24.27,55500.0,20.2928,20.2928,20.2678,20.2761,55500.0
2013-08-23 13:05:00,24.28,24.28,24.27,24.28,26500.0,20.2845,20.2845,20.2761,20.2845,26500.0
2013-08-23 13:10:00,24.28,24.28,24.27,24.27,7000.0,20.2845,20.2845,20.2761,20.2761,7000.0
2013-08-23 13:15:00,24.27,24.27,24.27,24.27,7000.0,20.2761,20.2761,20.2761,20.2761,7000.0
2013-08-23 13:20:00,24.28,24.28,24.27,24.28,46500.0,20.2845,20.2845,20.2761,20.2845,46500.0
2013-08-23 13:25:00,24.28,24.28,24.27,24.27,13500.0,20.2845,20.2845,20.2761,20.2761,13500.0
2013-08-23 13:30:00,24.28,24.28,24.27,24.28,36000.0,20.2845,20.2845,20.2761,20.2845,36000.0
2013-08-23 13:35:00,24.28,24.29,24.27,24.29,40000.0,20.2845,20.2928,20.2761,20.2928,40000.0
2013-08-23 13:40:00,24.28,24.29,24.28,24.29,44000.0,20.2845,20.2928,20.2845,20.2928,44000.0
2013-08-23 13:45:00,24.28,24.29,24.28,24.28,31500.0,20.2845,20.2928,20.2845,20.2845,31500.0
2013-08-23 13:50:00,24.28,24.29,24.28,24.29,63500.0,20.2845,20.2928,20.2845,20.2928,63500.0
2013-08-23 13:55:00,24.29,24.3,24.29,24.29,29000.0,20.2928,20.3012,20.2928,20.2928,29000.0
2013-08-23 14:00:00,24.29,24.29,24.28,24.28,6000.0,20.2928,20.2928,20.2845,20.2845,6000.0
2013-08-23 14:05:00,24.28,24.28,24.27,24.27,13500.0,20.2845,20.2845,20.2761,20.2761,13500.0
2013-08-23 14:10:00,24.28,24.29,24.28,24.29,8000.0,20.2845,20.2928,20.2845,20.2928,8000.0
2013-08-23 14:15:00,24.28,24.29,24.28,24.28,115500.0,20.2845,20.2928,20.2845,20.2845,115500.0
2013-08-23 14:20:00,24.28,24.29,24.28,24.28,15000.0,20.2845,20.2928,20.2845,20.2845,15000.0
2013-08-23 14:25:00,24.28,24.29,24.28,24.28,23000.0,20.2845,20.2928,20.2845,20.2845,23000.0
2013-08-23 14:30:00,24.29,24.29,24.29,24.29,27000.0,20.2928,20.2928,20.2928,20.2928,27000.0
2013-08-23 14:35:00,24.3,24.3,24.3,24.3,26000.0,20.3012,20.3012,20.3012,20.3012,26000.0
2013-08-23 14:40:00,24.3,24.3,24.28,24.29,16500.0,20.3012,20.3012,20.2845,20.2928,16500.0
2013-08-23 14:45:00,24.29,24.29,24.28,24.29,15000.0,20.2928,20.2928,20.2845,20.2928,15000.0
2013-08-23 14:50:00,24.29,24.3,24.29,24.3,19000.0,20.2928,20.3012,20.2928,20.3012,19000.0
2013-08-23 14:55:00,24.3,24.31,24.29,24.3,133000.0,20.3012,20.3095,20.2928,20.3012,133000.0
2013-08-23 15:00:00,24.3,24.31,24.3,24.3,15500.0,20.3012,20.3095,20.3012,20.3012,15500.0
2013-08-23 15:05:00,24.3,24.31,24.3,24.3,24500.0,20.3012,20.3095,20.3012,20.3012,24500.0
2013-08-23 15:10:00,24.3,24.31,24.3,24.3,33500.0,20.3012,20.3095,20.3012,20.3012,33500.0
2013-08-23 15:15:00,24.3,24.3,24.29,24.29,31500.0,20.3012,20.3012,20.2928,20.2928,31500.0
2013-08-23 15:20:00,24.3,24.31,24.3,24.31,26000.0,20.3012,20.3095,20.3012,20.3095,26000.0
2013-08-23 15:25:00,24.32,24.32,24.32,24.32,23500.0,20.3179,20.3179,20.3179,20.3179,23500.0
2013-08-23 15:30:00,24.32,24.33,24.31,24.32,28500.0,20.3179,20.3262,20.3095,20.3179,28500.0
2013-08-23 15:35:00,24.31,24.32,24.31,24.31,5000.0,20.3095,20.3179,20.3095,20.3095,5000.0
2013-08-23 15:40:00,24.32,24.33,24.32,24.33,26500.0,20.3179,20.3262,20.3179,20.3262,26500.0
2013-08-23 15:45:00,24.33,24.35,24.33,24.34,65500.0,20.3262,20.343,20.3262,20.3346,65500.0
2013-08-23 15:50:00,24.34,24.34,24.32,24.33,44500.0,20.3346,20.3346,20.3179,20.3262,44500.0
2013-08-23 15:55:00,24.33,24.35,24.32,24.33,69000.0,20.3262,20.343,20.3179,20.3262,69000.0
2013-08-26 09:30:00,24.35,24.38,24.32,24.34,122000.0,20.343,20.368,20.3179,20.3346,122000.0
2013-08-26 09:35:00,24.33,24.35,24.3,24.35,26500.0,20.3262,20.343,20.3012,20.343,26500.0
2013-08-26 09:40:00,24.35,24.37,24.34,24.37,15000.0,20.343,20.3597,20.3346,20.3597,15000.0
2013-08-26 09:45:00,24.39,24.39,24.36,24.37,15500.0,20.3764,20.3764,20.3513,20.3597,15500.0
2013-08-26 09:50:00,24.37,24.37,24.36,24.36,9000.0,20.3597,20.3597,20.3513,20.3513,9000.0
2013-08-26 09:55:00,24.36,24.36,24.32,24.33,12000.0,20.3513,20.3513,20.3179,20.3262,12000.0
2013-08-26 10:00:00,24.33,24.37,24.33,24.37,16500.0,20.3262,20.3597,20.3262,20.3597,16500.0
2013-08-26 10:05:00,24.38,24.4,24.38,24.4,10500.0,20.368,20.3847,20.368,20.3847,10500.0
2013-08-26 10:10:00,24.4,24.42,24.4,24.42,5500.0,20.3847,20.4014,20.3847,20.4014,5500.0
2013-08-26 10:15:00,24.42,24.44,24.41,24.41,30500.0,20.4014,20.4181,20.3931,20.3931,30500.0
2013-08-26 10:20:00,24.4,24.41,24.4,24.4,9000.0,20.3847,20.3931,20.3847,20.3847,9000.0
2013-08-26 10:25:00,24.42,24.43,24.41,24.42,28000.0,20.4014,20.4098,20.3931,20.4014,28000.0
2013-08-26 10:30:00,24.42,24.42,24.39,24.39,12500.0,20.4014,20.4014,20.3764,20.3764,12500.0
2013-08-26 10:35:00,24.4,24.42,24.39,24.42,26500.0,20.3847,20.4014,20.3764,20.4014,26500.0
2013-08-26 10:40:00,24.43,24.44,24.42,24.43,58000.0,20.4098,20.4181,20.4014,20.4098,58000.0
2013-08-26 10:45:00,24.43,24.44,24.41,24.43,29500.0,20.4098,20.4181,20.3931,20.4098,29500.0
2013-08-26 10:50:00,24.43,24.43,24.42,24.43,11000.0,20.4098,20.4098,20.4014,20.4098,11000.0
2013-08-26 10:55:00,24.43,24.46,24.42,24.46,58000.0,20.4098,20.4349,20.4014,20.4349,58000.0
2013-08-26 11:00:00,24.45,24.46,24.45,24.45,17000.0,20.4265,20.4349,20.4265,20.4265,17000.0
2013-08-26 11:05:00,24.45,24.46,24.44,24.44,45500.0,20.4265,20.4349,20.4181,20.4181,45500.0
2013-08-26 11:10:00,24.44,24.46,24.44,24.46,23000.0,20.4181,20.4349,20.4181,20.4349,23000.0
2013-08-26 11:15:00,24.46,24.47,24.45,24.45,22500.0,20.4349,20.4432,20.4265,20.4265,22500.0
2013-08-26 11:20:00,24.45,24.45,24.43,24.43,13500.0,20.4265,20.4265,20.4098,20.4098,13500.0
2013-08-26 11:25:00,24.43,24.43,24.43,24.43,19000.0,20.4098,20.4098,20.4098,20.4098,19000.0
2013-08-26 11:30:00,24.44,24.46,24.44,24.45,24500.0,20.4181,20.4349,20.4181,20.4265,24500.0
2013-08-26 11:35:00,24.45,24.45,24.44,24.45,34000.0,20.4265,20.4265,20.4181,20.4265,34000.0
2013-08-26 11:40:00,24.45,24.45,24.43,24.43,38000.0,20.4265,20.4265,20.4098,20.4098,38000.0
2013-08-26 11:45:00,24.43,24.44,24.43,24.44,14000.0,20.4098,20.4181,20.4098,20.4181,14000.0
2013-08-26 11:50:00,24.44,24.44,24.43,24.43,45500.0,20.4181,20.4181,20.4098,20.4098,45500.0
2013-08-26 11:55:00,24.43,24.43,24.43,24.43,12000.0,20.4098,20.4098,20.4098,20.4098,12000.0
2013-08-26 12:00:00,24.43,24.44,24.43,24.44,16500.0,20.4098,20.4181,20.4098,20.4181,16500.0
2013-08-26 12:05:00,24.44,24.44,24.41,24.41,21500.0,20.4181,20.4181,20.3931,20.3931,21500.0
2013-08-26 12:10:00,24.41,24.43,24.41,24.43,15500.0,20.3931,20.4098,20.3931,20.4098,15500.0
2013-08-26 12:15:00,24.43,24.43,24.42,24.43,21500.0,20.4098,20.4098,20.4014,20.4098,21500.0
2013-08-26 12:20:00,24.43,24.45,24.43,24.45,32500.0,20.4098,20.4265,20.4098,20.4265,32500.0
2013-08-26 12:25:00,24.45,24.45,24.43,24.43,12500.0,20.4265,20.4265,20.4098,20.4098,12500.0
2013-08-26 12:30:00,24.43,24.45,24.43,24.45,29500.0,20.4098,20.4265,20.4098,20.4265,29500.0
2013-08-26 12:35:00,24.45,24.45,24.44,24.44,22500.0,20.4265,20.4265,20.4181,20.4181,22500.0
2013-08-26 12:40:00,24.44,24.45,24.44,24.44,14500.0,20.4181,20.4265,20.4181,20.4181,14500.0
2013-08-26 12:45:00,24.44,24.44,24.43,24.44,11000.0,20.4181,20.4181,20.4098,20.4181,11000.0
2013-08-26 12:50:00,24.44,24.44,24.44,24.44,17500.0,20.4181,20.4181,20.4181,20.4181,17500.0
2013-08-26 12:55:00,24.44,24.45,24.44,24.45,125500.0,20.4181,20.4265,20.4181,20.4265,125500.0
2013-08-26 13:00:00,24.46,24.46,24.45,24.45,11500.0,20.4349,20.4349,20.4265,20.4265,11500.0
2013-08-26 13:05:00,24.45,24.47,24.45,24.47,26000.0,20.4265,20.4432,20.4265,20.4432,26000.0
2013-08-26 13:10:00,24.47,24.47,24.46,24.46,11000.0,20.4432,20.4432,20.4349,20.4349,11000.0
2013-08-26 13:15:00,24.46,24.46,24.46,24.46,7000.0,20.4349,20.4349,20.4349,20.4349,7000.0
2013-08-26 13:20:00,24.46,24.46,24.45,24.46,72000.0,20.4349,20.4349,20.4265,20.4349,72000.0
2013-08-26 13:25:00,24.46,24.46,24.45,24.45,8500.0,20.4349,20.4349,20.4265,20.4265,8500.0
2013-08-26 13:30:00,24.44,24.44,24.43,24.44,19500.0,20.4181,20.4181,20.4098,20.4181,19500.0
2013-08-26 13:35:00,24.44,24.44,24.43,24.43,36000.0,20.4181,20.4181,20.4098,20.4098,36000.0
2013-08-26 13:40:00,24.42,24.43,24.42,24.43,78500.0,20.4014,20.4098,20.4014,20.4098,78500.0
2013-08-26 13:45:00,24.43,24.43,24.42,24.43,48000.0,20.4098,20.4098,20.4014,20.4098,48000.0
2013-08-26 13:50:00,24.42,24.43,24.41,24.42,47000.0,20.4014,20.4098,20.3931,20.4014,47000.0
2013-08-26 13:55:00,24.43,24.44,24.43,24.43,15000.0,20.4098,20.4181,20.4098,20.4098,15000.0
2013-08-26 14:00:00,24.42,24.43,24.42,24.43,12500.0,20.4014,20.4098,20.4014,20.4098,12500.0
2013-08-26 14:05:00,24.43,24.43,24.42,24.42,8000.0,20.4098,20.4098,20.4014,20.4014,8000.0
2013-08-26 14:10:00,24.43,24.43,24.42,24.43,52500.0,20.4098,20.4098,20.4014,20.4098,52500.0
2013-08-26 14:15:00,24.43,24.43,24.42,24.43,29000.0,20.4098,20.4098,20.4014,20.4098,29000.0
2013-08-26 14:20:00,24.43,24.44,24.43,24.43,52000.0,20.4098,20.4181,20.4098,20.4098,52000.0
2013-08-26 14:25:00,24.43,24.43,24.43,24.43,23500.0,20.4098,20.4098,20.4098,20.4098,23500.0
2013-08-26 14:30:00,24.43,24.44,24.43,24.43,63500.0,20.4098,20.4181,20.4098,20.4098,63500.0
2013-08-26 14:35:00,24.43,24.43,24.42,24.42,53000.0,20.4098,20.4098,20.4014,20.4014,53000.0
2013-08-26 14:40:00,24.42,24.43,24.41,24.43,52500.0,20.4014,20.4098,20.3931,20.4098,52500.0
2013-08-26 14:45:00,24.43,24.43,24.42,24.43,42500.0,20.4098,20.4098,20.4014,20.4098,42500.0
2013-08-26 14:50:00,24.43,24.44,24.43,24.44,51000.0,20.4098,20.4181,20.4098,20.4181,51000.0
2013-08-26 14:55:00,24.44,24.44,24.43,24.44,140500.0,20.4181,20.4181,20.4098,20.4181,140500.0
2013-08-26 15:00:00,24.44,24.45,24.44,24.45,55500.0,20.4181,20.4265,20.4181,20.4265,55500.0
2013-08-26 15:05:00,24.45,24.45,24.44,24.45,35500.0,20.4265,20.4265,20.4181,20.4265,35500.0
2013-08-26 15:10:00,24.45,24.45,24.37,24.37,74500.0,20.4265,20.4265,20.3597,20.3597,74500.0
2013-08-26 15:15:00,24.36,24.38,24.34,24.37,225500.0,20.3513,20.368,20.3346,20.3597,225500.0
2013-08-26 15:20:00,24.36,24.36,24.3,24.32,75500.0,20.3513,20.3513,20.3012,20.3179,75500.0
2013-08-26 15:25:00,24.32,24.33,24.27,24.33,376000.0,20.3179,20.3262,20.2761,20.3262,376000.0
2013-08-26 15:30:00,24.33,24.36,24.32,24.36,36000.0,20.3262,20.3513,20.3179,20.3513,36000.0
2013-08-26 15:35:00,24.35,24.37,24.34,24.35,67500.0,20.343,20.3597,20.3346,20.343,67500.0
2013-08-26 15:40:00,24.35,24.39,24.34,24.38,79000.0,20.343,20.3764,20.3346,20.368,79000.0
2013-08-26 15:45:00,24.37,24.37,24.34,24.34,41500.0,20.3597,20.3597,20.3346,20.3346,41500.0
2013-08-26 15:50:00,24.34,24.35,24.32,24.35,41000.0,20.3346,20.343,20.3179,20.343,41000.0
2013-08-26 15:55:00,24.35,24.35,24.32,24.34,188000.0,20.343,20.343,20.3179,20.3346,188000.0
2013-08-27 09:30:00,24.08,24.12,24.06,24.09,141000.0,20.1174,20.1508,20.1007,20.1257,141000.0
2013-08-27 09:35:00,24.07,24.12,24.05,24.12,25500.0,20.109,20.1508,20.0923,20.1508,25500.0
2013-08-27 09:40:00,24.13,24.14,24.11,24.12,12000.0,20.1592,20.1675,20.1424,20.1508,12000.0
2013-08-27 09:45:00,24.12,24.12,24.08,24.1,17000.0,20.1508,20.1508,20.1174,20.1341,17000.0
2013-08-27 09:50:00,24.11,24.12,24.1,24.1,52000.0,20.1424,20.1508,20.1341,20.1341,52000.0
2013-08-27 09:55:00,24.1,24.11,24.08,24.1,23500.0,20.1341,20.1424,20.1174,20.1341,23500.0
2013-08-27 10:00:00,24.09,24.12,24.07,24.09,12000.0,20.1257,20.1508,20.109,20.1257,12000.0
2013-08-27 10:05:00,24.07,24.08,24.05,24.06,18000.0,20.109,20.1174,20.0923,20.1007,18000.0
2013-08-27 10:10:00,24.06,24.09,24.06,24.07,22500.0,20.1007,20.1257,20.1007,20.109,22500.0
2013-08-27 10:15:00,24.07,24.07,24.04,24.05,124000.0,20.109,20.109,20.084,20.0923,124000.0
2013-08-27 10:20:00,24.05,24.06,24.04,24.05,17500.0,20.0923,20.1007,20.084,20.0923,17500.0
2013-08-27 10:25:00,24.05,24.05,24.0,24.0,42500.0,20.0923,20.0923,20.0505,20.0505,42500.0
2013-08-27 10:30:00,24.02,24.04,24.02,24.02,17000.0,20.0673,20.084,20.0673,20.0673,17000.0
2013-08-27 10:35:00,24.02,24.04,24.01,24.04,13500.0,20.0673,20.084,20.0589,20.084,13500.0
2013-08-27 10:40:00,24.04,24.05,24.03,24.05,12500.0,20.084,20.0923,20.0756,20.0923,12500.0
2013-08-27 10:45:00,24.05,24.05,24.02,24.02,16500.0,20.0923,20.0923,20.0673,20.0673,16500.0
2013-08-27 10:50:00,24.02,24.02,23.99,24.02,60500.0,20.0673,20.0673,20.0422,20.0673,60500.0
2013-08-27 10:55:00,24.01,24.06,24.01,24.06,22000.0,20.0589,20.1007,20.0589,20.1007,22000.0
2013-08-27 11:00:00,24.06,24.06,24.04,24.05,14000.0,20.1007,20.1007,20.084,20.0923,14000.0
2013-08-27 11:05:00,24.05,24.05,24.02,24.02,12000.0,20.0923,20.0923,20.0673,20.0673,12000.0
2013-08-27 11:10:00,24.02,24.03,24.01,24.01,23500.0,20.0673,20.0756,20.0589,20.0589,23500.0
2013-08-27 11:15:00,24.01,24.05,24.01,24.05,16000.0,20.0589,20.0923,20.0589,20.0923,16000.0
2013-08-27 11:20:00,24.05,24.06,24.03,24.05,21500.0,20.0923,20.1007,20.0756,20.0923,21500.0
2013-08-27 11:25:00,24.05,24.07,24.05,24.05,34000.0,20.0923,20.109,20.0923,20.0923,34000.0
2013-08-27 11:30:00,24.05,24.06,24.04,24.04,20500.0,20.0923,20.1007,20.084,20.084,20500.0
2013-08-27 11:35:00,24.03,24.05,24.02,24.05,8500.0,20.0756,20.0923,20.0673,20.0923,8500.0
2013-08-27 11:40:00,24.04,24.05,24.01,24.01,14000.0,20.084,20.0923,20.0589,20.0589,14000.0
2013-08-27 11:45:00,24.01,24.02,24.0,24.0,17500.0,20.0589,20.0673,20.0505,20.0505,17500.0
2013-08-27 11:50:00,24.01,24.03,24.0,24.0,66000.0,20.0589,20.0756,20.0505,20.0505,66000.0
2013-08-27 11:55:00,24.0,24.03,24.0,24.03,68000.0,20.0505,20.0756,20.0505,20.0756,68000.0
2013-08-27 12:00:00,24.03,24.03,24.0,24.0,35000.0,20.0756,20.0756,20.0505,20.0505,35000.0
2013-08-27 12:05:00,24.0,24.01,23.99,23.99,58000.0,20.0505,20.0589,20.0422,20.0422,58000.0
2013-08-27 12:10:00,23.99,23.99,23.98,23.98,7500.0,20.0422,20.0422,20.0338,20.0338,7500.0
2013-08-27 12:15:00,23.97,23.99,23.97,23.98,55000.0,20.0255,20.0422,20.0255,20.0338,55000.0
2013-08-27 12:20:00,23.98,23.99,23.98,23.98,28500.0,20.0338,20.0422,20.0338,20.0338,28500.0
2013-08-27 12:25:00,23.98,23.98,23.97,23.98,23000.0,20.0338,20.0338,20.0255,20.0338,23000.0
2013-08-27 12:30:00,23.97,23.98,23.97,23.98,14000.0,20.0255,20.0338,20.0255,20.0338,14000.0
2013-08-27 12:35:00,23.98,24.0,23.98,24.0,23000.0,20.0338,20.0505,20.0338,20.0505,23000.0
2013-08-27 12:40:00,23.99,23.99,23.96,23.98,24000.0,20.0422,20.0422,20.0171,20.0338,24000.0
2013-08-27 12:45:00,23.98,23.99,23.96,23.99,29500.0,20.0338,20.0422,20.0171,20.0422,29500.0
2013-08-27 12:50:00,23.98,23.99,23.98,23.99,7500.0,20.0338,20.0422,20.0338,20.0422,7500.0
2013-08-27 12:55:00,23.99,24.0,23.97,23.97,27500.0,20.0422,20.0505,20.0255,20.0255,27500.0
2013-08-27 13:00:00,23.97,23.97,23.96,23.97,32500.0,20.0255,20.0255,20.0171,20.0255,32500.0
2013-08-27 13:05:00,23.97,23.98,23.96,23.97,53000.0,20.0255,20.0338,20.0171,20.0255,53000.0
2013-08-27 13:10:00,23.97,23.98,23.97,23.97,18000.0,20.0255,20.0338,20.0255,20.0255,18000.0
2013-08-27 13:15:00,23.97,23.97,23.95,23.96,17500.0,20.0255,20.0255,20.0088,20.0171,17500.0
2013-08-27 13:20:00,23.95,23.95,23.94,23.94,22500.0,20.0088,20.0088,20.0004,20.0004,22500.0
2013-08-27 13:25:00,23.94,23.94,23.92,23.93,32500.0,20.0004,20.0004,19.9837,19.9921,32500.0
2013-08-27 13:30:00,23.93,23.95,23.93,23.94,12000.0,19.9921,20.0088,19.9921,20.0004,12000.0
2013-08-27 13:35:00,23.94,23.96,23.94,23.95,29000.0,20.0004,20.0171,20.0004,20.0088,29000.0
2013-08-27 13:40:00,23.95,23.96,23.95,23.96,47500.0,20.0088,20.0171,20.0088,20.0171,47500.0
2013-08-27 13:45:00,23.96,23.98,23.96,23.97,33500.0,20.0171,20.0338,20.0171,20.0255,33500.0
2013-08-27 13:50:00,23.98,23.98,23.96,23.96,19500.0,20.0338,20.0338,20.0171,20.0171,19500.0
2013-08-27 13:55:00,23.96,23.96,23.95,23.95,14500.0,20.0171,20.0171,20.0088,20.0088,14500.0
2013-08-27 14:00:00,23.94,23.94,23.93,23.93,30500.0,20.0004,20.0004,19.9921,19.9921,30500.0
2013-08-27 14:05:00,23.94,23.94,23.92,23.92,28500.0,20.0004,20.0004,19.9837,19.9837,28500.0
2013-08-27 14:10:00,23.92,23.92,23.89,23.89,37000.0,19.9837,19.9837,19.9587,19.9587,37000.0
2013-08-27 14:15:00,23.88,23.91,23.88,23.91,44500.0,19.9503,19.9754,19.9503,19.9754,44500.0
2013-08-27 14:20:00,23.91,23.91,23.87,23.88,30500.0,19.9754,19.9754,19.9419,19.9503,30500.0
2013-08-27 14:25:00,23.88,23.88,23.86,23.88,28000.0,19.9503,19.9503,19.9336,19.9503,28000.0
2013-08-27 14:30:00,23.88,23.89,23.87,23.87,32000.0,19.9503,19.9587,19.9419,19.9419,32000.0
2013-08-27 14:35:00,23.88,23.88,23.86,23.88,142500.0,19.9503,19.9503,19.9336,19.9503,142500.0
2013-08-27 14:40:00,23.88,23.91,23.88,23.9,82000.0,19.9503,19.9754,19.9503,19.967,82000.0
2013-08-27 14:45:00,23.91,23.92,23.9,23.9,74000.0,19.9754,19.9837,19.967,19.967,74000.0
2013-08-27 14:50:00,23.9,23.9,23.88,23.9,29000.0,19.967,19.967,19.9503,19.967,29000.0
2013-08-27 14:55:00,23.9,23.92,23.9,23.9,37000.0,19.967,19.9837,19.967,19.967,37000.0
2013-08-27 15:00:00,23.89,23.91,23.88,23.91,25500.0,19.9587,19.9754,19.9503,19.9754,25500.0
2013-08-27 15:05:00,23.91,23.92,23.9,23.9,55500.0,19.9754,19.9837,19.967,19.967,55500.0
2013-08-27 15:10:00,23.9,23.9,23.86,23.88,44000.0,19.967,19.967,19.9336,19.9503,44000.0
2013-08-27 15:15:00,23.88,23.89,23.86,23.87,26500.0,19.9503,19.9587,19.9336,19.9419,26500.0
2013-08-27 15:20:00,23.87,23.89,23.87,23.87,57500.0,19.9419,19.9587,19.9419,19.9419,57500.0
2013-08-27 15:25:00,23.87,23.88,23.85,23.88,43000.0,19.9419,19.9503,19.9252,19.9503,43000.0
2013-08-27 15:30:00,23.88,23.88,23.84,23.85,57500.0,19.9503,19.9503,19.9169,19.9252,57500.0
2013-08-27 15:35:00,23.84,23.87,23.83,23.85,25000.0,19.9169,19.9419,19.9085,19.9252,25000.0
2013-08-27 15:40:00,23.85,23.87,23.85,23.86,22000.0,19.9252,19.9419,19.9252,19.9336,22000.0
2013-08-27 15:45:00,23.87,23.89,23.86,23.89,38000.0,19.9419,19.9587,19.9336,19.9587,38000.0
2013-08-27 15:50:00,23.89,23.89,23.86,23.86,54500.0,19.9587,19.9587,19.9336,19.9336,54500.0
2013-08-27 15:55:00,23.86,23.86,23.84,23.85,64000.0,19.9336,19.9336,19.9169,19.9252,64000.0
2013-08-28 09:30:00,23.83,23.87,23.82,23.83,93000.0,19.9085,19.9419,19.9002,19.9085,93000.0
2013-08-28 09:35:00,23.83,23.9,23.8,23.9,127500.0,19.9085,19.967,19.8835,19.967,127500.0
2013-08-28 09:40:00,23.9,23.93,23.9,23.93,52500.0,19.967,19.9921,19.967,19.9921,52500.0
2013-08-28 09:45:00,23.92,23.92,23.88,23.9,31500.0,19.9837,19.9837,19.9503,19.967,31500.0
2013-08-28 09:50:00,23.9,23.92,23.89,23.9,128000.0,19.967,19.9837,19.9587,19.967,128000.0
2013-08-28 09:55:00,23.88,23.88,23.85,23.85,41000.0,19.9503,19.9503,19.9252,19.9252,41000.0
2013-08-28 10:00:00,23.86,23.9,23.85,23.85,261000.0,19.9336,19.967,19.9252,19.9252,261000.0
2013-08-28 10:05:00,23.85,23.89,23.84,23.85,100500.0,19.9252,19.9587,19.9169,19.9252,100500.0
2013-08-28 10:10:00,23.85,23.92,23.85,23.9,69500.0,19.9252,19.9837,19.9252,19.967,69500.0
2013-08-28 10:15:00,23.9,23.94,23.9,23.94,76500.0,19.967,20.0004,19.967,20.0004,76500.0
2013-08-28 10:20:00,23.94,23.94,23.91,23.93,156500.0,20.0004,20.0004,19.9754,19.9921,156500.0
2013-08-28 10:25:00,23.92,23.94,23.91,23.93,60500.0,19.9837,20.0004,19.9754,19.9921,60500.0
2013-08-28 10:30:00,23.92,23.94,23.91,23.94,40000.0,19.9837,20.0004,19.9754,20.0004,40000.0
2013-08-28 10:35:00,23.94,23.96,23.93,23.94,67500.0,20.0004,20.0171,19.9921,20.0004,67500.0
2013-08-28 10:40:00,23.95,23.95,23.92,23.92,71500.0,20.0088,20.0088,19.9837,19.9837,71500.0
2013-08-28 10:45:00,23.92,23.94,23.91,23.92,44000.0,19.9837,20.0004,19.9754,19.9837,44000.0
2013-08-28 10:50:00,23.92,23.93,23.92,23.93,28000.0,19.9837,19.9921,19.9837,19.9921,28000.0
2013-08-28 10:55:00,23.93,23.96,23.93,23.95,27500.0,19.9921,20.0171,19.9921,20.0088,27500.0
2013-08-28 11:00:00,23.95,23.96,23.95,23.95,26500.0,20.0088,20.0171,20.0088,20.0088,26500.0
2013-08-28 11:05:00,23.94,23.95,23.93,23.94,219000.0,20.0004,20.0088,19.9921,20.0004,219000.0
2013-08-28 11:10:00,23.95,23.97,23.95,23.96,24000.0,20.0088,20.0255,20.0088,20.0171,24000.0
2013-08-28 11:15:00,23.95,23.95,23.94,23.94,13500.0,20.0088,20.0088,20.0004,20.0004,13500.0
2013-08-28 11:20:00,23.94,23.97,23.94,23.96,13000.0,20.0004,20.0255,20.0004,20.0171,13000.0
2013-08-28 11:25:00,23.95,23.95,23.94,23.95,11000.0,20.0088,20.0088,20.0004,20.0088,11000.0
2013-08-28 11:30:00,23.94,23.94,23.92,23.92,10000.0,20.0004,20.0004,19.9837,19.9837,10000.0
2013-08-28 11:35:00,23.92,23.95,23.92,23.93,40500.0,19.9837,20.0088,19.9837,19.9921,40500.0
2013-08-28 11:40:00,23.93,23.95,23.93,23.95,28000.0,19.9921,20.0088,19.9921,20.0088,28000.0
2013-08-28 11:45:00,23.95,23.95,23.94,23.94,25500.0,20.0088,20.0088,20.0004,20.0004,25500.0
2013-08-28 11:50:00,23.94,23.97,23.94,23.97,21500.0,20.0004,20.0255,20.0004,20.0255,21500.0
2013-08-28 11:55:00,23.97,23.98,23.96,23.98,19500.0,20.0255,20.0338,20.0171,20.0338,19500.0
2013-08-28 12:00:00,23.98,23.99,23.96,23.96,76500.0,20.0338,20.0422,20.0171,20.0171,76500.0
2013-08-28 12:05:00,23.95,23.96,23.95,23.96,10500.0,20.0088,20.0171,20.0088,20.0171,10500.0
2013-08-28 12:10:00,23.96,23.96,23.95,23.95,22000.0,20.0171,20.0171,20.0088,20.0088,22000.0
2013-08-28 12:15:00,23.95,23.97,23.95,23.95,15500.0,20.0088,20.0255,20.0088,20.0088,15500.0
2013-08-28 12:20:00,23.96,23.97,23.96,23.97,18500.0,20.0171,20.0255,20.0171,20.0255,18500.0
2013-08-28 12:25:00,23.97,23.99,23.97,23.98,30000.0,20.0255,20.0422,20.0255,20.0338,30000.0
2013-08-28 12:30:00,23.99,23.99,23.97,23.97,13000.0,20.0422,20.0422,20.0255,20.0255,13000.0
2013-08-28 12:35:00,23.97,23.99,23.97,23.98,35000.0,20.0255,20.0422,20.0255,20.0338,35000.0
2013-08-28 12:40:00,23.99,23.99,23.97,23.98,23000.0,20.0422,20.0422,20.0255,20.0338,23000.0
2013-08-28 12:45:00,23.98,23.98,23.97,23.98,15500.0,20.0338,20.0338,20.0255,20.0338,15500.0
2013-08-28 12:50:00,23.98,24.0,23.98,24.0,40000.0,20.0338,20.0505,20.0338,20.0505,40000.0
2013-08-28 12:55:00,24.0,24.0,23.98,23.98,24000.0,20.0505,20.0505,20.0338,20.0338,24000.0
2013-08-28 13:00:00,23.99,24.0,23.99,24.0,18500.0,20.0422,20.0505,20.0422,20.0505,18500.0
2013-08-28 13:05:00,24.0,24.0,23.98,23.98,94500.0,20.0505,20.0505,20.0338,20.0338,94500.0
2013-08-28 13:10:00,23.99,23.99,23.98,23.98,55500.0,20.0422,20.0422,20.0338,20.0338,55500.0
2013-08-28 13:15:00,23.98,23.98,23.98,23.98,26500.0,20.0338,20.0338,20.0338,20.0338,26500.0
2013-08-28 13:20:00,23.98,23.98,23.97,23.98,35500.0,20.0338,20.0338,20.0255,20.0338,35500.0
2013-08-28 13:25:00,23.99,24.0,23.98,24.0,104000.0,20.0422,20.0505,20.0338,20.0505,104000.0
2013-08-28 13:30:00,24.0,24.0,23.97,23.97,24500.0,20.0505,20.0505,20.0255,20.0255,24500.0
2013-08-28 13:35:00,23.98,23.99,23.98,23.99,13500.0,20.0338,20.0422,20.0338,20.0422,13500.0
2013-08-28 13:40:00,23.99,23.99,23.98,23.98,2500.0,20.0422,20.0422,20.0338,20.0338,2500.0
2013-08-28 13:45:00,23.99,23.99,23.99,23.99,7500.0,20.0422,20.0422,20.0422,20.0422,7500.0
2013-08-28 13:50:00,23.99,24.0,23.98,23.98,21500.0,20.0422,20.0505,20.0338,20.0338,21500.0
2013-08-28 13:55:00,23.98,24.0,23.97,24.0,28500.0,20.0338,20.0505,20.0255,20.0505,28500.0
2013-08-28 14:00:00,24.0,24.0,23.99,23.99,2000.0,20.0505,20.0505,20.0422,20.0422,2000.0
2013-08-28 14:05:00,23.99,23.99,23.96,23.96,16000.0,20.0422,20.0422,20.0171,20.0171,16000.0
2013-08-28 14:10:00,23.95,23.95,23.93,23.95,70500.0,20.0088,20.0088,19.9921,20.0088,70500.0
2013-08-28 14:15:00,23.95,23.95,23.95,23.95,9000.0,20.0088,20.0088,20.0088,20.0088,9000.0
2013-08-28 14:20:00,23.94,23.95,23.93,23.94,33000.0,20.0004,20.0088,19.9921,20.0004,33000.0
2013-08-28 14:25:00,23.95,23.95,23.95,23.95,22000.0,20.0088,20.0088,20.0088,20.0088,22000.0
2013-08-28 14:30:00,23.94,23.95,23.94,23.94,90000.0,20.0004,20.0088,20.0004,20.0004,90000.0
2013-08-28 14:35:00,23.95,23.95,23.91,23.92,35500.0,20.0088,20.0088,19.9754,19.9837,35500.0
2013-08-28 14:40:00,23.91,23.92,23.91,23.91,24000.0,19.9754,19.9837,19.9754,19.9754,24000.0
2013-08-28 14:45:00,23.9,23.93,23.89,23.93,31000.0,19.967,19.9921,19.9587,19.9921,31000.0
2013-08-28 14:50:00,23.93,23.93,23.92,23.93,62000.0,19.9921,19.9921,19.9837,19.9921,62000.0
2013-08-28 14:55:00,23.93,23.94,23.92,23.92,28500.0,19.9921,20.0004,19.9837,19.9837,28500.0
2013-08-28 15:00:00,23.92,23.94,23.92,23.94,141500.0,19.9837,20.0004,19.9837,20.0004,141500.0
2013-08-28 15:05:00,23.94,23.96,23.93,23.96,77500.0,20.0004,20.0171,19.9921,20.0171,77500.0
2013-08-28 15:10:00,23.96,23.97,23.96,23.97,73500.0,20.0171,20.0255,20.0171,20.0255,73500.0
2013-08-28 15:15:00,23.97,23.97,23.94,23.94,119000.0,20.0255,20.0255,20.0004,20.0004,119000.0
2013-08-28 15:20:00,23.94,23.97,23.94,23.96,59500.0,20.0004,20.0255,20.0004,20.0171,59500.0
2013-08-28 15:25:00,23.96,23.96,23.95,23.95,37500.0,20.0171,20.0171,20.0088,20.0088,37500.0
2013-08-28 15:30:00,23.96,23.97,23.96,23.96,24500.0,20.0171,20.0255,20.0171,20.0171,24500.0
2013-08-28 15:35:00,23.96,23.97,23.94,23.94,42000.0,20.0171,20.0255,20.0004,20.0004,42000.0
2013-08-28 15:40:00,23.94,23.95,23.94,23.95,218500.0,20.0004,20.0088,20.0004,20.0088,218500.0
2013-08-28 15:45:00,23.95,23.95,23.92,23.92,45000.0,20.0088,20.0088,19.9837,19.9837,45000.0
2013-08-28 15:50:00,23.92,23.94,23.91,23.92,271500.0,19.9837,20.0004,19.9754,19.9837,271500.0
2013-08-28 15:55:00,23.92,23.92,23.9,23.91,451500.0,19.9837,19.9837,19.967,19.9754,451500.0
2013-08-29 09:30:00,23.85,23.91,23.85,23.89,75000.0,19.9252,19.9754,19.9252,19.9587,75000.0
2013-08-29 09:35:00,23.9,23.93,23.9,23.93,11500.0,19.967,19.9921,19.967,19.9921,11500.0
2013-08-29 09:40:00,23.95,23.96,23.93,23.96,174500.0,20.0088,20.0171,19.9921,20.0171,174500.0
2013-08-29 09:45:00,23.97,23.98,23.95,23.95,21000.0,20.0255,20.0338,20.0088,20.0088,21000.0
2013-08-29 09:50:00,23.96,24.02,23.96,24.02,23000.0,20.0171,20.0673,20.0171,20.0673,23000.0
2013-08-29 09:55:00,24.02,24.02,23.98,23.98,18500.0,20.0673,20.0673,20.0338,20.0338,18500.0
2013-08-29 10:00:00,23.99,24.0,23.98,23.98,13500.0,20.0422,20.0505,20.0338,20.0338,13500.0
2013-08-29 10:05:00,23.99,24.03,23.99,24.03,36500.0,20.0422,20.0756,20.0422,20.0756,36500.0
2013-08-29 10:10:00,24.03,24.06,24.02,24.05,21000.0,20.0756,20.1007,20.0673,20.0923,21000.0
2013-08-29 10:15:00,24.06,24.07,24.03,24.05,95500.0,20.1007,20.109,20.0756,20.0923,95500.0
2013-08-29 10:20:00,24.05,24.05,24.01,24.02,20500.0,20.0923,20.0923,20.0589,20.0673,20500.0
2013-08-29 10:25:00,24.02,24.03,24.01,24.01,6000.0,20.0673,20.0756,20.0589,20.0589,6000.0
2013-08-29 10:30:00,24.01,24.04,24.01,24.04,30500.0,20.0589,20.084,20.0589,20.084,30500.0
2013-08-29 10:35:00,24.03,24.08,24.03,24.07,103000.0,20.0756,20.1174,20.0756,20.109,103000.0
2013-08-29 10:40:00,24.07,24.12,24.07,24.12,35000.0,20.109,20.1508,20.109,20.1508,35000.0
2013-08-29 10:45:00,24.12,24.12,24.07,24.07,34000.0,20.1508,20.1508,20.109,20.109,34000.0
2013-08-29 10:50:00,24.07,24.09,24.07,24.08,33000.0,20.109,20.1257,20.109,20.1174,33000.0
2013-08-29 10:55:00,24.09,24.1,24.08,24.08,24500.0,20.1257,20.1341,20.1174,20.1174,24500.0
2013-08-29 11:00:00,24.09,24.1,24.09,24.09,13000.0,20.1257,20.1341,20.1257,20.1257,13000.0
2013-08-29 11:05:00,24.09,24.09,24.07,24.07,143000.0,20.1257,20.1257,20.109,20.109,143000.0
2013-08-29 11:10:00,24.08,24.09,24.08,24.09,21500.0,20.1174,20.1257,20.1174,20.1257,21500.0
2013-08-29 11:15:00,24.08,24.09,24.08,24.08,17000.0,20.1174,20.1257,20.1174,20.1174,17000.0
2013-08-29 11:20:00,24.09,24.11,24.09,24.09,37000.0,20.1257,20.1424,20.1257,20.1257,37000.0
2013-08-29 11:25:00,24.09,24.11,24.09,24.11,2500.0,20.1257,20.1424,20.1257,20.1424,2500.0
2013-08-29 11:30:00,24.11,24.11,24.1,24.1,13000.0,20.1424,20.1424,20.1341,20.1341,13000.0
2013-08-29 11:35:00,24.09,24.1,24.09,24.1,17000.0,20.1257,20.1341,20.1257,20.1341,17000.0
2013-08-29 11:40:00,24.1,24.11,24.1,24.11,14500.0,20.1341,20.1424,20.1341,20.1424,14500.0
2013-08-29 11:45:00,24.11,24.12,24.1,24.1,10000.0,20.1424,20.1508,20.1341,20.1341,10000.0
2013-08-29 11:50:00,24.11,24.11,24.09,24.1,4000.0,20.1424,20.1424,20.1257,20.1341,4000.0
2013-08-29 11:55:00,24.09,24.1,24.09,24.1,5000.0,20.1257,20.1341,20.1257,20.1341,5000.0
2013-08-29 12:00:00,24.11,24.11,24.09,24.1,24000.0,20.1424,20.1424,20.1257,20.1341,24000.0
2013-08-29 12:05:00,24.1,24.11,24.1,24.1,2000.0,20.1341,20.1424,20.1341,20.1341,2000.0
2013-08-29 12:10:00,24.09,24.09,24.07,24.07,9000.0,20.1257,20.1257,20.109,20.109,9000.0
2013-08-29 12:15:00,24.07,24.08,24.06,24.08,6500.0,20.109,20.1174,20.1007,20.1174,6500.0
2013-08-29 12:20:00,24.08,24.08,24.07,24.07,8500.0,20.1174,20.1174,20.109,20.109,8500.0
2013-08-29 12:25:00,24.07,24.09,24.07,24.08,8500.0,20.109,20.1257,20.109,20.1174,8500.0
2013-08-29 12:30:00,24.08,24.08,24.04,24.04,50000.0,20.1174,20.1174,20.084,20.084,50000.0
2013-08-29 12:35:00,24.04,24.05,24.04,24.04,11500.0,20.084,20.0923,20.084,20.084,11500.0
2013-08-29 12:40:00,24.05,24.05,24.04,24.05,48500.0,20.0923,20.0923,20.084,20.0923,48500.0
2013-08-29 12:45:00,24.04,24.04,24.04,24.04,18500.0,20.084,20.084,20.084,20.084,18500.0
2013-08-29 12:50:00,24.04,24.05,24.04,24.05,4000.0,20.084,20.0923,20.084,20.0923,4000.0
2013-08-29 12:55:00,24.05,24.05,24.04,24.05,9500.0,20.0923,20.0923,20.084,20.0923,9500.0
2013-08-29 13:00:00,24.05,24.06,24.05,24.06,3500.0,20.0923,20.1007,20.0923,20.1007,3500.0
2013-08-29 13:05:00,24.07,24.08,24.06,24.08,13500.0,20.109,20.1174,20.1007,20.1174,13500.0
2013-08-29 13:10:00,24.07,24.08,24.07,24.07,18000.0,20.109,20.1174,20.109,20.109,18000.0
2013-08-29 13:15:00,24.06,24.06,24.05,24.06,15500.0,20.1007,20.1007,20.0923,20.1007,15500.0
2013-08-29 13:20:00,24.06,24.06,24.03,24.03,23000.0,20.1007,20.1007,20.0756,20.0756,23000.0
2013-08-29 13:25:00,24.01,24.02,24.01,24.02,9500.0,20.0589,20.0673,20.0589,20.0673,9500.0
2013-08-29 13:30:00,24.02,24.02,24.0,24.0,37500.0,20.0673,20.0673,20.0505,20.0505,37500.0
2013-08-29 13:35:00,24.0,24.01,24.0,24.01,12000.0,20.0505,20.0589,20.0505,20.0589,12000.0
2013-08-29 13:40:00,24.0,24.03,24.0,24.02,15500.0,20.0505,20.0756,20.0505,20.0673,15500.0
2013-08-29 13:45:00,24.02,24.04,24.02,24.03,76000.0,20.0673,20.084,20.0673,20.0756,76000.0
2013-08-29 13:50:00,24.02,24.03,23.99,23.99,28500.0,20.0673,20.0756,20.0422,20.0422,28500.0
2013-08-29 13:55:00,24.0,24.01,24.0,24.01,55500.0,20.0505,20.0589,20.0505,20.0589,55500.0
2013-08-29 14:00:00,24.01,24.05,24.0,24.04,82000.0,20.0589,20.0923,20.0505,20.084,82000.0
2013-08-29 14:05:00,24.04,24.05,24.03,24.04,41000.0,20.084,20.0923,20.0756,20.084,41000.0
2013-08-29 14:10:00,24.05,24.05,24.03,24.03,63500.0,20.0923,20.0923,20.0756,20.0756,63500.0
2013-08-29 14:15:00,24.03,24.03,24.02,24.03,22500.0,20.0756,20.0756,20.0673,20.0756,22500.0
2013-08-29 14:20:00,24.03,24.05,24.03,24.05,20500.0,20.0756,20.0923,20.0756,20.0923,20500.0
2013-08-29 14:25:00,24.05,24.05,24.04,24.04,8500.0,20.0923,20.0923,20.084,20.084,8500.0
2013-08-29 14:30:00,24.04,24.06,24.04,24.06,144500.0,20.084,20.1007,20.084,20.1007,144500.0
2013-08-29 14:35:00,24.06,24.07,24.06,24.06,20500.0,20.1007,20.109,20.1007,20.1007,20500.0
2013-08-29 14:40:00,24.06,24.06,24.05,24.05,4000.0,20.1007,20.1007,20.0923,20.0923,4000.0
2013-08-29 14:45:00,24.06,24.06,24.06,24.06,16000.0,20.1007,20.1007,20.1007,20.1007,16000.0
2013-08-29 14:50:00,24.06,24.06,24.05,24.05,13500.0,20.1007,20.1007,20.0923,20.0923,13500.0
2013-08-29 14:55:00,24.05,24.06,24.05,24.05,28000.0,20.0923,20.1007,20.0923,20.0923,28000.0
2013-08-29 15:00:00,24.06,24.06,24.03,24.04,49000.0,20.1007,20.1007,20.0756,20.084,49000.0
2013-08-29 15:05:00,24.04,24.04,24.03,24.04,8000.0,20.084,20.084,20.0756,20.084,8000.0
2013-08-29 15:10:00,24.04,24.04,24.04,24.04,11000.0,20.084,20.084,20.084,20.084,11000.0
2013-08-29 15:15:00,24.04,24.06,24.04,24.05,20000.0,20.084,20.1007,20.084,20.0923,20000.0
2013-08-29 15:20:00,24.05,24.05,24.04,24.04,5000.0,20.0923,20.0923,20.084,20.084,5000.0
2013-08-29 15:25:00,24.04,24.04,24.01,24.01,7000.0,20.084,20.084,20.0589,20.0589,7000.0
2013-08-29 15:30:00,24.01,24.01,23.98,23.98,16500.0,20.0589,20.0589,20.0338,20.0338,16500.0
2013-08-29 15:35:00,23.99,24.01,23.98,24.01,32500.0,20.0422,20.0589,20.0338,20.0589,32500.0
2013-08-29 15:40:00,24.0,24.02,23.99,24.02,30000.0,20.0505,20.0673,20.0422,20.0673,30000.0
2013-08-29 15:45:00,24.01,24.02,24.0,24.02,39500.0,20.0589,20.0673,20.0505,20.0673,39500.0
2013-08-29 15:50:00,24.0,24.02,24.0,24.02,40000.0,20.0505,20.0673,20.0505,20.0673,40000.0
2013-08-29 15:55:00,24.02,24.03,24.01,24.01,49500.0,20.0673,20.0756,20.0589,20.0589,49500.0
2013-08-30 09:30:00,24.03,24.04,23.98,23.99,164500.0,20.0756,20.084,20.0338,20.0422,164500.0
2013-08-30 09:35:00,23.97,23.99,23.95,23.97,82500.0,20.0255,20.0422,20.0088,20.0255,82500.0
2013-08-30 09:40:00,23.98,23.98,23.95,23.95,31500.0,20.0338,20.0338,20.0088,20.0088,31500.0
2013-08-30 09:45:00,23.92,23.96,23.92,23.95,6500.0,19.9837,20.0171,19.9837,20.0088,6500.0
2013-08-30 09:50:00,23.94,23.98,23.94,23.95,25500.0,20.0004,20.0338,20.0004,20.0088,25500.0
2013-08-30 09:55:00,23.97,23.97,23.92,23.95,23000.0,20.0255,20.0255,19.9837,20.0088,23000.0
2013-08-30 10:00:00,23.92,23.92,23.88,23.88,22500.0,19.9837,19.9837,19.9503,19.9503,22500.0
2013-08-30 10:05:00,23.89,23.91,23.89,23.9,20500.0,19.9587,19.9754,19.9587,19.967,20500.0
2013-08-30 10:10:00,23.89,23.89,23.86,23.87,14500.0,19.9587,19.9587,19.9336,19.9419,14500.0
2013-08-30 10:15:00,23.88,23.91,23.88,23.91,140000.0,19.9503,19.9754,19.9503,19.9754,140000.0
2013-08-30 10:20:00,23.91,23.92,23.9,23.9,90500.0,19.9754,19.9837,19.967,19.967,90500.0
2013-08-30 10:25:00,23.9,23.9,23.88,23.88,151000.0,19.967,19.967,19.9503,19.9503,151000.0
2013-08-30 10:30:00,23.88,23.89,23.87,23.88,11500.0,19.9503,19.9587,19.9419,19.9503,11500.0
2013-08-30 10:35:00,23.9,23.9,23.87,23.87,24000.0,19.967,19.967,19.9419,19.9419,24000.0
2013-08-30 10:40:00,23.87,23.87,23.83,23.84,22000.0,19.9419,19.9419,19.9085,19.9169,22000.0
2013-08-30 10:45:00,23.83,23.85,23.82,23.85,22500.0,19.9085,19.9252,19.9002,19.9252,22500.0
2013-08-30 10:50:00,23.84,23.84,23.82,23.82,13500.0,19.9169,19.9169,19.9002,19.9002,13500.0
2013-08-30 10:55:00,23.82,23.84,23.81,23.82,72000.0,19.9002,19.9169,19.8918,19.9002,72000.0
2013-08-30 11:00:00,23.81,23.84,23.81,23.84,14000.0,19.8918,19.9169,19.8918,19.9169,14000.0
2013-08-30 11:05:00,23.84,23.84,23.83,23.84,18500.0,19.9169,19.9169,19.9085,19.9169,18500.0
2013-08-30 11:10:00,23.85,23.86,23.85,23.86,11000.0,19.9252,19.9336,19.9252,19.9336,11000.0
2013-08-30 11:15:00,23.85,23.85,23.83,23.83,36000.0,19.9252,19.9252,19.9085,19.9085,36000.0
2013-08-30 11:20:00,23.83,23.83,23.82,23.82,21000.0,19.9085,19.9085,19.9002,19.9002,21000.0
2013-08-30 11:25:00,23.83,23.83,23.81,23.81,29500.0,19.9085,19.9085,19.8918,19.8918,29500.0
2013-08-30 11:30:00,23.8,23.83,23.8,23.82,28000.0,19.8835,19.9085,19.8835,19.9002,28000.0
2013-08-30 11:35:00,23.81,23.82,23.79,23.8,18000.0,19.8918,19.9002,19.8751,19.8835,18000.0
2013-08-30 11:40:00,23.8,23.8,23.76,23.77,36500.0,19.8835,19.8835,19.85,19.8584,36500.0
2013-08-30 11:45:00,23.78,23.8,23.78,23.79,19000.0,19.8668,19.8835,19.8668,19.8751,19000.0
2013-08-30 11:50:00,23.78,23.8,23.78,23.79,12000.0,19.8668,19.8835,19.8668,19.8751,12000.0
2013-08-30 11:55:00,23.79,23.79,23.76,23.77,15000.0,19.8751,19.8751,19.85,19.8584,15000.0
2013-08-30 12:00:00,23.76,23.78,23.76,23.78,12500.0,19.85,19.8668,19.85,19.8668,12500.0
2013-08-30 12:05:00,23.78,23.81,23.78,23.79,20000.0,19.8668,19.8918,19.8668,19.8751,20000.0
2013-08-30 12:10:00,23.79,23.81,23.79,23.8,31000.0,19.8751,19.8918,19.8751,19.8835,31000.0
2013-08-30 12:15:00,23.8,23.83,23.8,23.82,22500.0,19.8835,19.9085,19.8835,19.9002,22500.0
2013-08-30 12:20:00,23.81,23.81,23.79,23.8,15000.0,19.8918,19.8918,19.8751,19.8835,15000.0
2013-08-30 12:25:00,23.79,23.8,23.78,23.8,11500.0,19.8751,19.8835,19.8668,19.8835,11500.0
2013-08-30 12:30:00,23.8,23.8,23.77,23.77,20000.0,19.8835,19.8835,19.8584,19.8584,20000.0
2013-08-30 12:35:00,23.77,23.78,23.76,23.76,19500.0,19.8584,19.8668,19.85,19.85,19500.0
2013-08-30 12:40:00,23.77,23.77,23.76,23.77,23500.0,19.8584,19.8584,19.85,19.8584,23500.0
2013-08-30 12:45:00,23.77,23.78,23.77,23.78,9000.0,19.8584,19.8668,19.8584,19.8668,9000.0
2013-08-30 12:50:00,23.77,23.78,23.77,23.77,9000.0,19.8584,19.8668,19.8584,19.8584,9000.0
2013-08-30 12:55:00,23.77,23.8,23.77,23.8,7500.0,19.8584,19.8835,19.8584,19.8835,7500.0
2013-08-30 13:00:00,23.78,23.79,23.75,23.75,29000.0,19.8668,19.8751,19.8417,19.8417,29000.0
2013-08-30 13:05:00,23.74,23.75,23.69,23.69,48500.0,19.8333,19.8417,19.7916,19.7916,48500.0
2013-08-30 13:10:00,23.7,23.78,23.69,23.74,68000.0,19.7999,19.8668,19.7916,19.8333,68000.0
2013-08-30 13:15:00,23.75,23.82,23.72,23.76,216000.0,19.8417,19.9002,19.8166,19.85,216000.0
2013-08-30 13:20:00,23.76,23.76,23.73,23.74,27500.0,19.85,19.85,19.825,19.8333,27500.0
2013-08-30 13:25:00,23.74,23.75,23.73,23.75,17000.0,19.8333,19.8417,19.825,19.8417,17000.0
2013-08-30 13:30:00,23.76,23.76,23.74,23.75,13500.0,19.85,19.85,19.8333,19.8417,13500.0
2013-08-30 13:35:00,23.75,23.76,23.73,23.73,29500.0,19.8417,19.85,19.825,19.825,29500.0
2013-08-30 13:40:00,23.72,23.73,23.71,23.72,15500.0,19.8166,19.825,19.8083,19.8166,15500.0
2013-08-30 13:45:00,23.73,23.78,23.73,23.76,48000.0,19.825,19.8668,19.825,19.85,48000.0
2013-08-30 13:50:00,23.77,23.77,23.74,23.75,14000.0,19.8584,19.8584,19.8333,19.8417,14000.0
2013-08-30 13:55:00,23.74,23.74,23.73,23.74,9000.0,19.8333,19.8333,19.825,19.8333,9000.0
2013-08-30 14:00:00,23.71,23.72,23.7,23.72,18500.0,19.8083,19.8166,19.7999,19.8166,18500.0
2013-08-30 14:05:00,23.73,23.73,23.71,23.71,13000.0,19.825,19.825,19.8083,19.8083,13000.0
2013-08-30 14:10:00,23.72,23.72,23.7,23.71,128500.0,19.8166,19.8166,19.7999,19.8083,128500.0
2013-08-30 14:15:00,23.71,23.71,23.7,23.71,12000.0,19.8083,19.8083,19.7999,19.8083,12000.0
2013-08-30 14:20:00,23.71,23.71,23.69,23.69,10000.0,19.8083,19.8083,19.7916,19.7916,10000.0
2013-08-30 14:25:00,23.7,23.7,23.68,23.69,69000.0,19.7999,19.7999,19.7832,19.7916,69000.0
2013-08-30 14:30:00,23.69,23.71,23.69,23.7,29500.0,19.7916,19.8083,19.7916,19.7999,29500.0
2013-08-30 14:35:00,23.7,23.7,23.69,23.69,15000.0,19.7999,19.7999,19.7916,19.7916,15000.0
2013-08-30 14:40:00,23.69,23.69,23.68,23.68,12500.0,19.7916,19.7916,19.7832,19.7832,12500.0
2013-08-30 14:45:00,23.69,23.69,23.67,23.68,11500.0,19.7916,19.7916,19.7749,19.7832,11500.0
2013-08-30 14:50:00,23.7,23.71,23.68,23.68,14000.0,19.7999,19.8083,19.7832,19.7832,14000.0
2013-08-30 14:55:00,23.69,23.69,23.69,23.69,65000.0,19.7916,19.7916,19.7916,19.7916,65000.0
2013-08-30 15:00:00,23.69,23.71,23.68,23.71,145000.0,19.7916,19.8083,19.7832,19.8083,145000.0
2013-08-30 15:05:00,23.71,23.71,23.68,23.68,98500.0,19.8083,19.8083,19.7832,19.7832,98500.0
2013-08-30 15:10:00,23.68,23.7,23.67,23.7,122000.0,19.7832,19.7999,19.7749,19.7999,122000.0
2013-08-30 15:15:00,23.7,23.72,23.68,23.72,89000.0,19.7999,19.8166,19.7832,19.8166,89000.0
2013-08-30 15:20:00,23.72,23.72,23.7,23.71,36500.0,19.8166,19.8166,19.7999,19.8083,36500.0
2013-08-30 15:25:00,23.71,23.71,23.69,23.71,52000.0,19.8083,19.8083,19.7916,19.8083,52000.0
2013-08-30 15:30:00,23.7,23.7,23.68,23.69,220000.0,19.7999,19.7999,19.7832,19.7916,220000.0
2013-08-30 15:35:00,23.68,23.68,23.68,23.68,20500.0,19.7832,19.7832,19.7832,19.7832,20500.0
2013-08-30 15:40:00,23.68,23.68,23.65,23.65,73000.0,19.7832,19.7832,19.7581,19.7581,73000.0
2013-08-30 15:45:00,23.65,23.67,23.65,23.66,74000.0,19.7581,19.7749,19.7581,19.7665,74000.0
2013-08-30 15:50:00,23.66,23.66,23.62,23.62,28500.0,19.7665,19.7665,19.7331,19.7331,28500.0
2013-08-30 15:55:00,23.63,23.68,23.63,23.65,53000.0,19.7414,19.7832,19.7414,19.7581,53000.0
2013-09-03 09:30:00,23.99,24.01,23.94,23.98,695000.0,20.0422,20.0589,20.0004,20.0338,695000.0
2013-09-03 09:35:00,23.98,24.02,23.97,23.97,432000.0,20.0338,20.0673,20.0255,20.0255,432000.0
2013-09-03 09:40:00,23.97,24.0,23.95,23.95,415500.0,20.0255,20.0505,20.0088,20.0088,415500.0
2013-09-03 09:45:00,23.96,23.97,23.89,23.9,488500.0,20.0171,20.0255,19.9587,19.967,488500.0
2013-09-03 09:50:00,23.9,23.91,23.8,23.8,310000.0,19.967,19.9754,19.8835,19.8835,310000.0
2013-09-03 09:55:00,23.81,23.86,23.81,23.85,75500.0,19.8918,19.9336,19.8918,19.9252,75500.0
2013-09-03 10:00:00,23.83,23.84,23.78,23.82,215000.0,19.9085,19.9169,19.8668,19.9002,215000.0
2013-09-03 10:05:00,23.81,23.82,23.76,23.77,122000.0,19.8918,19.9002,19.85,19.8584,122000.0
2013-09-03 10:10:00,23.79,23.79,23.71,23.73,31500.0,19.8751,19.8751,19.8083,19.825,31500.0
2013-09-03 10:15:00,23.73,23.74,23.69,23.7,52000.0,19.825,19.8333,19.7916,19.7999,52000.0
2013-09-03 10:20:00,23.69,23.69,23.65,23.65,56500.0,19.7916,19.7916,19.7581,19.7581,56500.0
2013-09-03 10:25:00,23.65,23.67,23.64,23.67,155000.0,19.7581,19.7749,19.7498,19.7749,155000.0
2013-09-03 10:30:00,23.67,23.74,23.66,23.74,12000.0,19.7749,19.8333,19.7665,19.8333,12000.0
2013-09-03 10:35:00,23.74,23.76,23.73,23.75,12500.0,19.8333,19.85,19.825,19.8417,12500.0
2013-09-03 10:40:00,23.75,23.77,23.75,23.77,16500.0,19.8417,19.8584,19.8417,19.8584,16500.0
2013-09-03 10:45:00,23.78,23.82,23.78,23.82,86000.0,19.8668,19.9002,19.8668,19.9002,86000.0
2013-09-03 10:50:00,23.82,23.83,23.8,23.82,59500.0,19.9002,19.9085,19.8835,19.9002,59500.0
2013-09-03 10:55:00,23.82,23.83,23.81,23.82,202500.0,19.9002,19.9085,19.8918,19.9002,202500.0
2013-09-03 11:00:00,23.82,23.84,23.82,23.82,179500.0,19.9002,19.9169,19.9002,19.9002,179500.0
2013-09-03 11:05:00,23.81,23.82,23.81,23.82,88500.0,19.8918,19.9002,19.8918,19.9002,88500.0
2013-09-03 11:10:00,23.82,23.83,23.81,23.81,274500.0,19.9002,19.9085,19.8918,19.8918,274500.0
2013-09-03 11:15:00,23.81,23.81,23.74,23.74,590500.0,19.8918,19.8918,19.8333,19.8333,590500.0
2013-09-03 11:20:00,23.74,23.74,23.69,23.71,730000.0,19.8333,19.8333,19.7916,19.8083,730000.0
2013-09-03 11:25:00,23.71,23.71,23.66,23.67,707000.0,19.8083,19.8083,19.7665,19.7749,707000.0
2013-09-03 11:30:00,23.67,23.7,23.66,23.7,588500.0,19.7749,19.7999,19.7665,19.7999,588500.0
2013-09-03 11:35:00,23.7,23.71,23.68,23.71,604500.0,19.7999,19.8083,19.7832,19.8083,604500.0
2013-09-03 11:40:00,23.71,23.72,23.7,23.71,395500.0,19.8083,19.8166,19.7999,19.8083,395500.0
2013-09-03 11:45:00,23.7,23.72,23.67,23.72,400000.0,19.7999,19.8166,19.7749,19.8166,400000.0
2013-09-03 11:50:00,23.72,23.72,23.69,23.69,308000.0,19.8166,19.8166,19.7916,19.7916,308000.0
2013-09-03 11:55:00,23.69,23.69,23.66,23.67,432000.0,19.7916,19.7916,19.7665,19.7749,432000.0
2013-09-03 12:00:00,23.67,23.68,23.66,23.67,368500.0,19.7749,19.7832,19.7665,19.7749,368500.0
2013-09-03 12:05:00,23.67,23.69,23.67,23.68,646000.0,19.7749,19.7916,19.7749,19.7832,646000.0
2013-09-03 12:10:00,23.68,23.69,23.67,23.67,277000.0,19.7832,19.7916,19.7749,19.7749,277000.0
2013-09-03 12:15:00,23.67,23.67,23.65,23.66,171500.0,19.7749,19.7749,19.7581,19.7665,171500.0
2013-09-03 12:20:00,23.65,23.68,23.65,23.68,121000.0,19.7581,19.7832,19.7581,19.7832,121000.0
2013-09-03 12:25:00,23.68,23.69,23.68,23.69,302500.0,19.7832,19.7916,19.7832,19.7916,302500.0
2013-09-03 12:30:00,23.69,23.69,23.67,23.67,336000.0,19.7916,19.7916,19.7749,19.7749,336000.0
2013-09-03 12:35:00,23.67,23.67,23.66,23.66,1826500.0,19.7749,19.7749,19.7665,19.7665,1826500.0
2013-09-03 12:40:00,23.66,23.66,23.63,23.64,617000.0,19.7665,19.7665,19.7414,19.7498,617000.0
2013-09-03 12:45:00,23.64,23.65,23.62,23.64,330500.0,19.7498,19.7581,19.7331,19.7498,330500.0
2013-09-03 12:50:00,23.64,23.65,23.63,23.64,926000.0,19.7498,19.7581,19.7414,19.7498,926000.0
2013-09-03 12:55:00,23.64,23.65,23.62,23.63,239000.0,19.7498,19.7581,19.7331,19.7414,239000.0
2013-09-03 13:00:00,23.62,23.62,23.6,23.6,380000.0,19.7331,19.7331,19.7164,19.7164,380000.0
2013-09-03 13:05:00,23.6,23.62,23.59,23.62,1287500.0,19.7164,19.7331,19.708,19.7331,1287500.0
2013-09-03 13:10:00,23.61,23.64,23.61,23.62,312000.0,19.7247,19.7498,19.7247,19.7331,312000.0
2013-09-03 13:15:00,23.62,23.62,23.58,23.58,186000.0,19.7331,19.7331,19.6997,19.6997,186000.0
2013-09-03 13:20:00,23.58,23.6,23.57,23.6,323500.0,19.6997,19.7164,19.6913,19.7164,323500.0
2013-09-03 13:25:00,23.6,23.61,23.6,23.61,402500.0,19.7164,19.7247,19.7164,19.7247,402500.0
2013-09-03 13:30:00,23.61,23.61,23.59,23.59,369000.0,19.7247,19.7247,19.708,19.708,369000.0
2013-09-03 13:35:00,23.59,23.6,23.58,23.58,492000.0,19.708,19.7164,19.6997,19.6997,492000.0
2013-09-03 13:40:00,23.58,23.59,23.55,23.55,689500.0,19.6997,19.708,19.6746,19.6746,689500.0
2013-09-03 13:45:00,23.55,23.55,23.5,23.5,1149000.0,19.6746,19.6746,19.6328,19.6328,1149000.0
2013-09-03 13:50:00,23.5,23.52,23.5,23.5,1170500.0,19.6328,19.6495,19.6328,19.6328,1170500.0
2013-09-03 13:55:00,23.5,23.5,23.47,23.49,1751500.0,19.6328,19.6328,19.6078,19.6245,1751500.0
2013-09-03 14:00:00,23.49,23.52,23.48,23.52,903000.0,19.6245,19.6495,19.6161,19.6495,903000.0
2013-09-03 14:05:00,23.52,23.53,23.5,23.51,1803000.0,19.6495,19.6579,19.6328,19.6412,1803000.0
2013-09-03 14:10:00,23.51,23.54,23.51,23.53,932500.0,19.6412,19.6662,19.6412,19.6579,932500.0
2013-09-03 14:15:00,23.53,23.53,23.49,23.49,795000.0,19.6579,19.6579,19.6245,19.6245,795000.0
2013-09-03 14:20:00,23.49,23.49,23.44,23.46,745000.0,19.6245,19.6245,19.5827,19.5994,745000.0
2013-09-03 14:25:00,23.46,23.47,23.43,23.47,763000.0,19.5994,19.6078,19.5743,19.6078,763000.0
2013-09-03 14:30:00,23.46,23.47,23.44,23.44,631500.0,19.5994,19.6078,19.5827,19.5827,631500.0
2013-09-03 14:35:00,23.44,23.44,23.42,23.42,556000.0,19.5827,19.5827,19.566,19.566,556000.0
2013-09-03 14:40:00,23.42,23.42,23.39,23.39,416500.0,19.566,19.566,19.5409,19.5409,416500.0
2013-09-03 14:45:00,23.4,23.44,23.39,23.43,1544500.0,19.5493,19.5827,19.5409,19.5743,1544500.0
2013-09-03 14:50:00,23.43,23.46,23.42,23.46,422000.0,19.5743,19.5994,19.566,19.5994,422000.0
2013-09-03 14:55:00,23.45,23.52,23.45,23.52,235500.0,19.5911,19.6495,19.5911,19.6495,235500.0
2013-09-03 15:00:00,23.52,23.57,23.52,23.57,270000.0,19.6495,19.6913,19.6495,19.6913,270000.0
2013-09-03 15:05:00,23.57,23.61,23.57,23.61,228500.0,19.6913,19.7247,19.6913,19.7247,228500.0
2013-09-03 15:10:00,23.61,23.61,23.59,23.59,310000.0,19.7247,19.7247,19.708,19.708,310000.0
2013-09-03 15:15:00,23.59,23.61,23.57,23.57,2190500.0,19.708,19.7247,19.6913,19.6913,2190500.0
2013-09-03 15:20:00,23.57,23.59,23.57,23.57,372500.0,19.6913,19.708,19.6913,19.6913,372500.0
2013-09-03 15:25:00,23.57,23.59,23.57,23.58,432500.0,19.6913,19.708,19.6913,19.6997,432500.0
2013-09-03 15:30:00,23.58,23.62,23.58,23.62,1041500.0,19.6997,19.7331,19.6997,19.7331,1041500.0
2013-09-03 15:35:00,23.62,23.65,23.62,23.65,1132000.0,19.7331,19.7581,19.7331,19.7581,1132000.0
2013-09-03 15:40:00,23.65,23.67,23.64,23.66,1048500.0,19.7581,19.7749,19.7498,19.7665,1048500.0
2013-09-03 15:45:00,23.66,23.67,23.56,23.58,7229000.0,19.7665,19.7749,19.683,19.6997,7229000.0
2013-09-03 15:50:00,23.59,23.63,23.59,23.63,482000.0,19.708,19.7414,19.708,19.7414,482000.0
2013-09-03 15:55:00,23.63,23.64,23.58,23.63,1052500.0,19.7414,19.7498,19.6997,19.7414,1052500.0
2013-09-04 09:30:00,23.64,23.66,23.6,23.61,189000.0,19.7498,19.7665,19.7164,19.7247,189000.0
2013-09-04 09:35:00,23.61,23.61,23.55,23.58,76500.0,19.7247,19.7247,19.6746,19.6997,76500.0
2013-09-04 09:40:00,23.59,23.65,23.59,23.65,219000.0,19.708,19.7581,19.708,19.7581,219000.0
2013-09-04 09:45:00,23.65,23.67,23.64,23.67,63500.0,19.7581,19.7749,19.7498,19.7749,63500.0
2013-09-04 09:50:00,23.69,23.7,23.67,23.69,79500.0,19.7916,19.7999,19.7749,19.7916,79500.0
2013-09-04 09:55:00,23.69,23.69,23.66,23.66,85500.0,19.7916,19.7916,19.7665,19.7665,85500.0
2013-09-04 10:00:00,23.66,23.74,23.66,23.73,57500.0,19.7665,19.8333,19.7665,19.825,57500.0
2013-09-04 10:05:00,23.73,23.75,23.73,23.74,45000.0,19.825,19.8417,19.825,19.8333,45000.0
2013-09-04 10:10:00,23.74,23.77,23.74,23.76,79000.0,19.8333,19.8584,19.8333,19.85,79000.0
2013-09-04 10:15:00,23.76,23.78,23.75,23.75,188000.0,19.85,19.8668,19.8417,19.8417,188000.0
2013-09-04 10:20:00,23.75,23.76,23.75,23.76,38500.0,19.8417,19.85,19.8417,19.85,38500.0
2013-09-04 10:25:00,23.76,23.78,23.76,23.78,67000.0,19.85,19.8668,19.85,19.8668,67000.0
2013-09-04 10:30:00,23.78,23.78,23.74,23.76,135000.0,19.8668,19.8668,19.8333,19.85,135000.0
2013-09-04 10:35:00,23.76,23.78,23.75,23.78,36500.0,19.85,19.8668,19.8417,19.8668,36500.0
2013-09-04 10:40:00,23.77,23.79,23.77,23.79,24000.0,19.8584,19.8751,19.8584,19.8751,24000.0
2013-09-04 10:45:00,23.78,23.79,23.78,23.78,40000.0,19.8668,19.8751,19.8668,19.8668,40000.0
2013-09-04 10:50:00,23.78,23.8,23.78,23.79,28000.0,19.8668,19.8835,19.8668,19.8751,28000.0
2013-09-04 10:55:00,23.8,23.8,23.77,23.79,60000.0,19.8835,19.8835,19.8584,19.8751,60000.0
2013-09-04 11:00:00,23.79,23.83,23.78,23.81,18000.0,19.8751,19.9085,19.8668,19.8918,18000.0
2013-09-04 11:05:00,23.82,23.82,23.81,23.82,30500.0,19.9002,19.9002,19.8918,19.9002,30500.0
2013-09-04 11:10:00,23.82,23.82,23.8,23.8,30500.0,19.9002,19.9002,19.8835,19.8835,30500.0
2013-09-04 11:15:00,23.8,23.8,23.79,23.79,60000.0,19.8835,19.8835,19.8751,19.8751,60000.0
2013-09-04 11:20:00,23.79,23.79,23.78,23.79,63500.0,19.8751,19.8751,19.8668,19.8751,63500.0
2013-09-04 11:25:00,23.78,23.79,23.78,23.79,32000.0,19.8668,19.8751,19.8668,19.8751,32000.0
2013-09-04 11:30:00,23.8,23.82,23.8,23.81,20000.0,19.8835,19.9002,19.8835,19.8918,20000.0
2013-09-04 11:35:00,23.82,23.82,23.81,23.81,25000.0,19.9002,19.9002,19.8918,19.8918,25000.0
2013-09-04 11:40:00,23.82,23.83,23.82,23.83,31500.0,19.9002,19.9085,19.9002,19.9085,31500.0
2013-09-04 11:45:00,23.83,23.84,23.83,23.83,26000.0,19.9085,19.9169,19.9085,19.9085,26000.0
2013-09-04 11:50:00,23.83,23.86,23.83,23.86,29500.0,19.9085,19.9336,19.9085,19.9336,29500.0
2013-09-04 11:55:00,23.86,23.86,23.85,23.86,336500.0,19.9336,19.9336,19.9252,19.9336,336500.0
2013-09-04 12:00:00,23.86,23.87,23.85,23.85,23500.0,19.9336,19.9419,19.9252,19.9252,23500.0
2013-09-04 12:05:00,23.85,23.86,23.84,23.86,11000.0,19.9252,19.9336,19.9169,19.9336,11000.0
2013-09-04 12:10:00,23.86,23.87,23.85,23.85,23500.0,19.9336,19.9419,19.9252,19.9252,23500.0
2013-09-04 12:15:00,23.85,23.86,23.84,23.85,21000.0,19.9252,19.9336,19.9169,19.9252,21000.0
2013-09-04 12:20:00,23.84,23.84,23.84,23.84,34500.0,19.9169,19.9169,19.9169,19.9169,34500.0
2013-09-04 12:25:00,23.84,23.84,23.84,23.84,5000.0,19.9169,19.9169,19.9169,19.9169,5000.0
2013-09-04 12:30:00,23.84,23.86,23.84,23.85,43500.0,19.9169,19.9336,19.9169,19.9252,43500.0
2013-09-04 12:35:00,23.85,23.86,23.85,23.86,22500.0,19.9252,19.9336,19.9252,19.9336,22500.0
2013-09-04 12:40:00,23.86,23.86,23.84,23.84,52000.0,19.9336,19.9336,19.9169,19.9169,52000.0
2013-09-04 12:45:00,23.85,23.85,23.83,23.84,31500.0,19.9252,19.9252,19.9085,19.9169,31500.0
2013-09-04 12:50:00,23.84,23.84,23.83,23.83,32000.0,19.9169,19.9169,19.9085,19.9085,32000.0
2013-09-04 12:55:00,23.83,23.83,23.83,23.83,15500.0,19.9085,19.9085,19.9085,19.9085,15500.0
2013-09-04 13:00:00,23.83,23.84,23.83,23.84,8000.0,19.9085,19.9169,19.9085,19.9169,8000.0
2013-09-04 13:05:00,23.84,23.85,23.84,23.84,10000.0,19.9169,19.9252,19.9169,19.9169,10000.0
2013-09-04 13:10:00,23.84,23.85,23.84,23.85,25000.0,19.9169,19.9252,19.9169,19.9252,25000.0
2013-09-04 13:15:00,23.85,23.87,23.85,23.87,18500.0,19.9252,19.9419,19.9252,19.9419,18500.0
2013-09-04 13:20:00,23.86,23.87,23.86,23.87,29000.0,19.9336,19.9419,19.9336,19.9419,29000.0
2013-09-04 13:25:00,23.87,23.87,23.87,23.87,24500.0,19.9419,19.9419,19.9419,19.9419,24500.0
2013-09-04 13:30:00,23.87,23.87,23.86,23.86,15500.0,19.9419,19.9419,19.9336,19.9336,15500.0
2013-09-04 13:35:00,23.86,23.87,23.85,23.85,61000.0,19.9336,19.9419,19.9252,19.9252,61000.0
2013-09-04 13:40:00,23.86,23.87,23.85,23.87,15000.0,19.9336,19.9419,19.9252,19.9419,15000.0
2013-09-04 13:45:00,23.87,23.87,23.86,23.86,17000.0,19.9419,19.9419,19.9336,19.9336,17000.0
2013-09-04 13:50:00,23.86,23.86,23.83,23.84,42500.0,19.9336,19.9336,19.9085,19.9169,42500.0
2013-09-04 13:55:00,23.83,23.84,23.83,23.84,16500.0,19.9085,19.9169,19.9085,19.9169,16500.0
2013-09-04 14:00:00,23.84,23.86,23.84,23.86,86000.0,19.9169,19.9336,19.9169,19.9336,86000.0
2013-09-04 14:05:00,23.87,23.87,23.84,23.84,17000.0,19.9419,19.9419,19.9169,19.9169,17000.0
2013-09-04 14:10:00,23.86,23.86,23.86,23.86,12000.0,19.9336,19.9336,19.9336,19.9336,12000.0
2013-09-04 14:15:00,23.86,23.87,23.85,23.87,45500.0,19.9336,19.9419,19.9252,19.9419,45500.0
2013-09-04 14:20:00,23.86,23.87,23.86,23.87,38500.0,19.9336,19.9419,19.9336,19.9419,38500.0
2013-09-04 14:25:00,23.87,23.87,23.87,23.87,8000.0,19.9419,19.9419,19.9419,19.9419,8000.0
2013-09-04 14:30:00,23.87,23.87,23.86,23.87,21000.0,19.9419,19.9419,19.9336,19.9419,21000.0
2013-09-04 14:35:00,23.87,23.87,23.86,23.87,24500.0,19.9419,19.9419,19.9336,19.9419,24500.0
2013-09-04 14:40:00,23.87,23.88,23.87,23.88,43000.0,19.9419,19.9503,19.9419,19.9503,43000.0
2013-09-04 14:45:00,23.89,23.89,23.88,23.88,33000.0,19.9587,19.9587,19.9503,19.9503,33000.0
2013-09-04 14:50:00,23.88,23.88,23.88,23.88,21500.0,19.9503,19.9503,19.9503,19.9503,21500.0
2013-09-04 14:55:00,23.88,23.9,23.88,23.89,78000.0,19.9503,19.967,19.9503,19.9587,78000.0
2013-09-04 15:00:00,23.89,23.89,23.87,23.88,856000.0,19.9587,19.9587,19.9419,19.9503,856000.0
2013-09-04 15:05:00,23.88,23.88,23.87,23.88,57500.0,19.9503,19.9503,19.9419,19.9503,57500.0
2013-09-04 15:10:00,23.88,23.89,23.88,23.89,97000.0,19.9503,19.9587,19.9503,19.9587,97000.0
2013-09-04 15:15:00,23.89,23.9,23.88,23.9,56500.0,19.9587,19.967,19.9503,19.967,56500.0
2013-09-04 15:20:00,23.91,23.91,23.85,23.86,136000.0,19.9754,19.9754,19.9252,19.9336,136000.0
2013-09-04 15:25:00,23.86,23.88,23.86,23.86,78500.0,19.9336,19.9503,19.9336,19.9336,78500.0
2013-09-04 15:30:00,23.87,23.88,23.85,23.86,94000.0,19.9419,19.9503,19.9252,19.9336,94000.0
2013-09-04 15:35:00,23.87,23.87,23.84,23.84,114500.0,19.9419,19.9419,19.9169,19.9169,114500.0
2013-09-04 15:40:00,23.84,23.85,23.83,23.85,59000.0,19.9169,19.9252,19.9085,19.9252,59000.0
2013-09-04 15:45:00,23.85,23.89,23.85,23.89,173500.0,19.9252,19.9587,19.9252,19.9587,173500.0
2013-09-04 15:50:00,23.89,23.89,23.88,23.88,138500.0,19.9587,19.9587,19.9503,19.9503,138500.0
2013-09-04 15:55:00,23.89,23.89,23.87,23.88,139500.0,19.9587,19.9587,19.9419,19.9503,139500.0
2013-09-05 09:30:00,23.89,23.93,23.87,23.93,108000.0,19.9587,19.9921,19.9419,19.9921,108000.0
2013-09-05 09:35:00,23.95,23.96,23.93,23.96,26500.0,20.0088,20.0171,19.9921,20.0171,26500.0
2013-09-05 09:40:00,23.96,23.96,23.92,23.95,105000.0,20.0171,20.0171,19.9837,20.0088,105000.0
2013-09-05 09:45:00,23.95,23.98,23.95,23.97,60500.0,20.0088,20.0338,20.0088,20.0255,60500.0
2013-09-05 09:50:00,23.96,23.98,23.94,23.98,72500.0,20.0171,20.0338,20.0004,20.0338,72500.0
2013-09-05 09:55:00,23.97,23.98,23.95,23.97,57500.0,20.0255,20.0338,20.0088,20.0255,57500.0
2013-09-05 10:00:00,23.97,23.98,23.93,23.94,95000.0,20.0255,20.0338,19.9921,20.0004,95000.0
2013-09-05 10:05:00,23.94,23.96,23.94,23.95,68500.0,20.0004,20.0171,20.0004,20.0088,68500.0
2013-09-05 10:10:00,23.96,23.97,23.95,23.97,18000.0,20.0171,20.0255,20.0088,20.0255,18000.0
2013-09-05 10:15:00,23.98,23.99,23.98,23.98,16000.0,20.0338,20.0422,20.0338,20.0338,16000.0
2013-09-05 10:20:00,23.98,23.98,23.95,23.97,74000.0,20.0338,20.0338,20.0088,20.0255,74000.0
2013-09-05 10:25:00,23.98,23.98,23.97,23.98,3500.0,20.0338,20.0338,20.0255,20.0338,3500.0
2013-09-05 10:30:00,23.98,23.98,23.92,23.93,84500.0,20.0338,20.0338,19.9837,19.9921,84500.0
2013-09-05 10:35:00,23.92,23.94,23.92,23.94,69000.0,19.9837,20.0004,19.9837,20.0004,69000.0
2013-09-05 10:40:00,23.93,23.95,23.93,23.93,29500.0,19.9921,20.0088,19.9921,19.9921,29500.0
2013-09-05 10:45:00,23.93,23.94,23.91,23.92,58500.0,19.9921,20.0004,19.9754,19.9837,58500.0
2013-09-05 10:50:00,23.94,23.95,23.94,23.95,15000.0,20.0004,20.0088,20.0004,20.0088,15000.0
2013-09-05 10:55:00,23.95,23.95,23.92,23.92,32500.0,20.0088,20.0088,19.9837,19.9837,32500.0
2013-09-05 11:00:00,23.92,23.96,23.92,23.95,51000.0,19.9837,20.0171,19.9837,20.0088,51000.0
2013-09-05 11:05:00,23.95,23.96,23.94,23.96,42500.0,20.0088,20.0171,20.0004,20.0171,42500.0
2013-09-05 11:10:00,23.97,23.98,23.97,23.97,26000.0,20.0255,20.0338,20.0255,20.0255,26000.0
2013-09-05 11:15:00,23.97,23.97,23.96,23.97,20500.0,20.0255,20.0255,20.0171,20.0255,20500.0
2013-09-05 11:20:00,23.97,23.97,23.95,23.95,75500.0,20.0255,20.0255,20.0088,20.0088,75500.0
2013-09-05 11:25:00,23.95,23.98,23.95,23.97,63000.0,20.0088,20.0338,20.0088,20.0255,63000.0
2013-09-05 11:30:00,23.97,23.98,23.97,23.98,17000.0,20.0255,20.0338,20.0255,20.0338,17000.0
2013-09-05 11:35:00,23.98,24.0,23.98,23.98,51500.0,20.0338,20.0505,20.0338,20.0338,51500.0
2013-09-05 11:40:00,23.98,23.99,23.98,23.98,45500.0,20.0338,20.0422,20.0338,20.0338,45500.0
2013-09-05 11:45:00,23.98,24.0,23.98,24.0,15000.0,20.0338,20.0505,20.0338,20.0505,15000.0
2013-09-05 11:50:00,23.99,24.0,23.98,23.99,32500.0,20.0422,20.0505,20.0338,20.0422,32500.0
2013-09-05 11:55:00,24.0,24.0,23.99,24.0,49500.0,20.0505,20.0505,20.0422,20.0505,49500.0
2013-09-05 12:00:00,23.99,24.0,23.99,24.0,4500.0,20.0422,20.0505,20.0422,20.0505,4500.0
2013-09-05 12:05:00,23.99,23.99,23.98,23.98,21500.0,20.0422,20.0422,20.0338,20.0338,21500.0
2013-09-05 12:10:00,23.98,23.98,23.97,23.98,13500.0,20.0338,20.0338,20.0255,20.0338,13500.0
2013-09-05 12:15:00,23.98,23.98,23.96,23.97,26000.0,20.0338,20.0338,20.0171,20.0255,26000.0
2013-09-05 12:20:00,23.97,23.98,23.97,23.97,19500.0,20.0255,20.0338,20.0255,20.0255,19500.0
2013-09-05 12:25:00,23.97,23.98,23.97,23.97,33500.0,20.0255,20.0338,20.0255,20.0255,33500.0
2013-09-05 12:30:00,23.97,23.97,23.96,23.97,33000.0,20.0255,20.0255,20.0171,20.0255,33000.0
2013-09-05 12:35:00,23.97,23.98,23.97,23.97,33000.0,20.0255,20.0338,20.0255,20.0255,33000.0
2013-09-05 12:40:00,23.97,23.98,23.97,23.98,41500.0,20.0255,20.0338,20.0255,20.0338,41500.0
2013-09-05 12:45:00,23.98,23.99,23.98,23.99,28000.0,20.0338,20.0422,20.0338,20.0422,28000.0
2013-09-05 12:50:00,23.98,24.0,23.98,23.99,36000.0,20.0338,20.0505,20.0338,20.0422,36000.0
2013-09-05 12:55:00,23.99,23.99,23.98,23.98,37500.0,20.0422,20.0422,20.0338,20.0338,37500.0
2013-09-05 13:00:00,23.98,23.99,23.98,23.98,22500.0,20.0338,20.0422,20.0338,20.0338,22500.0
2013-09-05 13:05:00,23.98,23.98,23.97,23.97,82500.0,20.0338,20.0338,20.0255,20.0255,82500.0
2013-09-05 13:10:00,23.97,23.97,23.95,23.96,47500.0,20.0255,20.0255,20.0088,20.0171,47500.0
2013-09-05 13:15:00,23.96,23.97,23.96,23.97,29500.0,20.0171,20.0255,20.0171,20.0255,29500.0
2013-09-05 13:20:00,23.97,23.99,23.97,23.99,52000.0,20.0255,20.0422,20.0255,20.0422,52000.0
2013-09-05 13:25:00,23.99,23.99,23.99,23.99,3500.0,20.0422,20.0422,20.0422,20.0422,3500.0
2013-09-05 13:30:00,23.98,23.99,23.98,23.98,49500.0,20.0338,20.0422,20.0338,20.0338,49500.0
2013-09-05 13:35:00,23.98,23.99,23.98,23.99,7500.0,20.0338,20.0422,20.0338,20.0422,7500.0
2013-09-05 13:40:00,23.99,24.01,23.99,24.0,39000.0,20.0422,20.0589,20.0422,20.0505,39000.0
2013-09-05 13:45:00,24.01,24.02,24.0,24.0,78000.0,20.0589,20.0673,20.0505,20.0505,78000.0
2013-09-05 13:50:00,24.01,24.01,23.98,23.98,45000.0,20.0589,20.0589,20.0338,20.0338,45000.0
2013-09-05 13:55:00,23.98,23.98,23.97,23.97,51500.0,20.0338,20.0338,20.0255,20.0255,51500.0
2013-09-05 14:00:00,23.98,23.98,23.96,23.98,60000.0,20.0338,20.0338,20.0171,20.0338,60000.0
2013-09-05 14:05:00,23.98,23.99,23.98,23.99,19500.0,20.0338,20.0422,20.0338,20.0422,19500.0
2013-09-05 14:10:00,23.99,23.99,23.99,23.99,8000.0,20.0422,20.0422,20.0422,20.0422,8000.0
2013-09-05 14:15:00,23.99,24.0,23.99,23.99,17500.0,20.0422,20.0505,20.0422,20.0422,17500.0
2013-09-05 14:20:00,23.99,23.99,23.98,23.98,46500.0,20.0422,20.0422,20.0338,20.0338,46500.0
2013-09-05 14:25:00,23.98,23.98,23.97,23.98,84500.0,20.0338,20.0338,20.0255,20.0338,84500.0
2013-09-05 14:30:00,23.98,23.99,23.98,23.99,11500.0,20.0338,20.0422,20.0338,20.0422,11500.0
2013-09-05 14:35:00,23.99,24.0,23.99,24.0,25500.0,20.0422,20.0505,20.0422,20.0505,25500.0
2013-09-05 14:40:00,24.0,24.0,23.99,23.99,56000.0,20.0505,20.0505,20.0422,20.0422,56000.0
2013-09-05 14:45:00,23.99,23.99,23.98,23.99,33500.0,20.0422,20.0422,20.0338,20.0422,33500.0
2013-09-05 14:50:00,23.98,24.01,23.98,24.01,30500.0,20.0338,20.0589,20.0338,20.0589,30500.0
2013-09-05 14:55:00,24.01,24.01,23.99,24.0,48500.0,20.0589,20.0589,20.0422,20.0505,48500.0
2013-09-05 15:00:00,24.0,24.0,23.99,24.0,87500.0,20.0505,20.0505,20.0422,20.0505,87500.0
2013-09-05 15:05:00,24.0,24.0,23.98,23.98,50000.0,20.0505,20.0505,20.0338,20.0338,50000.0
2013-09-05 15:10:00,23.99,23.99,23.98,23.98,42000.0,20.0422,20.0422,20.0338,20.0338,42000.0
2013-09-05 15:15:00,23.98,23.99,23.97,23.98,75500.0,20.0338,20.0422,20.0255,20.0338,75500.0
2013-09-05 15:20:00,23.99,23.99,23.97,23.98,40000.0,20.0422,20.0422,20.0255,20.0338,40000.0
2013-09-05 15:25:00,23.98,23.99,23.98,23.98,38000.0,20.0338,20.0422,20.0338,20.0338,38000.0
2013-09-05 15:30:00,23.98,23.98,23.97,23.97,82000.0,20.0338,20.0338,20.0255,20.0255,82000.0
2013-09-05 15:35:00,23.97,23.98,23.96,23.97,85500.0,20.0255,20.0338,20.0171,20.0255,85500.0
2013-09-05 15:40:00,23.97,23.98,23.97,23.97,90000.0,20.0255,20.0338,20.0255,20.0255,90000.0
2013-09-05 15:45:00,23.97,23.97,23.96,23.97,105500.0,20.0255,20.0255,20.0171,20.0255,105500.0
2013-09-05 15:50:00,23.97,23.97,23.93,23.93,159000.0,20.0255,20.0255,19.9921,19.9921,159000.0
2013-09-05 15:55:00,23.93,23.94,23.92,23.93,152000.0,19.9921,20.0004,19.9837,19.9921,152000.0
2013-09-06 09:30:00,24.03,24.05,24.01,24.04,111000.0,20.0756,20.0923,20.0589,20.084,111000.0
2013-09-06 09:35:00,24.04,24.07,24.0,24.01,75000.0,20.084,20.109,20.0505,20.0589,75000.0
2013-09-06 09:40:00,23.99,23.99,23.88,23.88,145500.0,20.0422,20.0422,19.9503,19.9503,145500.0
2013-09-06 09:45:00,23.88,23.88,23.76,23.84,274000.0,19.9503,19.9503,19.85,19.9169,274000.0
2013-09-06 09:50:00,23.85,23.87,23.82,23.84,203000.0,19.9252,19.9419,19.9002,19.9169,203000.0
2013-09-06 09:55:00,23.84,23.86,23.82,23.84,224500.0,19.9169,19.9336,19.9002,19.9169,224500.0
2013-09-06 10:00:00,23.84,23.84,23.71,23.73,165000.0,19.9169,19.9169,19.8083,19.825,165000.0
2013-09-06 10:05:00,23.73,23.82,23.73,23.82,74500.0,19.825,19.9002,19.825,19.9002,74500.0
2013-09-06 10:10:00,23.8,23.83,23.79,23.83,55000.0,19.8835,19.9085,19.8751,19.9085,55000.0
2013-09-06 10:15:00,23.83,23.9,23.83,23.88,46000.0,19.9085,19.967,19.9085,19.9503,46000.0
2013-09-06 10:20:00,23.88,23.91,23.87,23.89,115000.0,19.9503,19.9754,19.9419,19.9587,115000.0
2013-09-06 10:25:00,23.87,23.92,23.87,23.92,50500.0,19.9419,19.9837,19.9419,19.9837,50500.0
2013-09-06 10:30:00,23.92,23.95,23.92,23.93,70500.0,19.9837,20.0088,19.9837,19.9921,70500.0
2013-09-06 10:35:00,23.95,23.95,23.93,23.94,48500.0,20.0088,20.0088,19.9921,20.0004,48500.0
2013-09-06 10:40:00,23.95,24.02,23.95,24.01,172500.0,20.0088,20.0673,20.0088,20.0589,172500.0
2013-09-06 10:45:00,24.02,24.04,24.01,24.01,220500.0,20.0673,20.084,20.0589,20.0589,220500.0
2013-09-06 10:50:00,24.03,24.03,24.0,24.0,16000.0,20.0756,20.0756,20.0505,20.0505,16000.0
2013-09-06 10:55:00,24.02,24.06,24.01,24.05,50500.0,20.0673,20.1007,20.0589,20.0923,50500.0
2013-09-06 11:00:00,24.08,24.08,24.06,24.07,27500.0,20.1174,20.1174,20.1007,20.109,27500.0
2013-09-06 11:05:00,24.08,24.08,24.05,24.05,55500.0,20.1174,20.1174,20.0923,20.0923,55500.0
2013-09-06 11:10:00,24.06,24.07,24.04,24.07,7500.0,20.1007,20.109,20.084,20.109,7500.0
2013-09-06 11:15:00,24.07,24.08,24.03,24.03,60000.0,20.109,20.1174,20.0756,20.0756,60000.0
2013-09-06 11:20:00,24.04,24.06,24.04,24.05,28500.0,20.084,20.1007,20.084,20.0923,28500.0
2013-09-06 11:25:00,24.05,24.07,24.05,24.05,10500.0,20.0923,20.109,20.0923,20.0923,10500.0
2013-09-06 11:30:00,24.06,24.07,24.05,24.07,33000.0,20.1007,20.109,20.0923,20.109,33000.0
2013-09-06 11:35:00,24.07,24.07,24.07,24.07,19000.0,20.109,20.109,20.109,20.109,19000.0
2013-09-06 11:40:00,24.07,24.08,24.06,24.06,25500.0,20.109,20.1174,20.1007,20.1007,25500.0
2013-09-06 11:45:00,24.07,24.08,24.06,24.07,142000.0,20.109,20.1174,20.1007,20.109,142000.0
2013-09-06 11:50:00,24.07,24.07,24.05,24.05,13500.0,20.109,20.109,20.0923,20.0923,13500.0
2013-09-06 11:55:00,24.05,24.07,24.05,24.07,15500.0,20.0923,20.109,20.0923,20.109,15500.0
2013-09-06 12:00:00,24.06,24.08,24.06,24.06,15000.0,20.1007,20.1174,20.1007,20.1007,15000.0
2013-09-06 12:05:00,24.06,24.07,24.06,24.06,14000.0,20.1007,20.109,20.1007,20.1007,14000.0
2013-09-06 12:10:00,24.06,24.07,24.06,24.07,5000.0,20.1007,20.109,20.1007,20.109,5000.0
2013-09-06 12:15:00,24.07,24.07,24.07,24.07,11000.0,20.109,20.109,20.109,20.109,11000.0
2013-09-06 12:20:00,24.07,24.07,24.05,24.06,56000.0,20.109,20.109,20.0923,20.1007,56000.0
2013-09-06 12:25:00,24.05,24.06,24.05,24.06,7000.0,20.0923,20.1007,20.0923,20.1007,7000.0
2013-09-06 12:30:00,24.05,24.06,24.05,24.06,28000.0,20.0923,20.1007,20.0923,20.1007,28000.0
2013-09-06 12:35:00,24.06,24.06,24.04,24.04,56000.0,20.1007,20.1007,20.084,20.084,56000.0
2013-09-06 12:40:00,24.04,24.05,24.03,24.03,8500.0,20.084,20.0923,20.0756,20.0756,8500.0
2013-09-06 12:45:00,24.04,24.04,24.03,24.04,9000.0,20.084,20.084,20.0756,20.084,9000.0
2013-09-06 12:50:00,24.04,24.05,24.04,24.04,19500.0,20.084,20.0923,20.084,20.084,19500.0
2013-09-06 12:55:00,24.05,24.06,24.05,24.06,29500.0,20.0923,20.1007,20.0923,20.1007,29500.0
2013-09-06 13:00:00,24.06,24.08,24.06,24.07,38500.0,20.1007,20.1174,20.1007,20.109,38500.0
2013-09-06 13:05:00,24.07,24.08,24.07,24.07,14500.0,20.109,20.1174,20.109,20.109,14500.0
2013-09-06 13:10:00,24.07,24.07,24.05,24.05,19500.0,20.109,20.109,20.0923,20.0923,19500.0
2013-09-06 13:15:00,24.06,24.08,24.05,24.08,32000.0,20.1007,20.1174,20.0923,20.1174,32000.0
2013-09-06 13:20:00,24.08,24.08,24.06,24.06,2000.0,20.1174,20.1174,20.1007,20.1007,2000.0
2013-09-06 13:25:00,24.05,24.07,24.05,24.06,10500.0,20.0923,20.109,20.0923,20.1007,10500.0
2013-09-06 13:30:00,24.05,24.08,24.05,24.08,34000.0,20.0923,20.1174,20.0923,20.1174,34000.0
2013-09-06 13:35:00,24.07,24.07,24.06,24.07,7000.0,20.109,20.109,20.1007,20.109,7000.0
2013-09-06 13:40:00,24.06,24.08,24.06,24.07,53000.0,20.1007,20.1174,20.1007,20.109,53000.0
2013-09-06 13:45:00,24.07,24.1,24.07,24.1,33500.0,20.109,20.1341,20.109,20.1341,33500.0
2013-09-06 13:50:00,24.1,24.12,24.1,24.11,117000.0,20.1341,20.1508,20.1341,20.1424,117000.0
2013-09-06 13:55:00,24.11,24.11,24.1,24.1,15500.0,20.1424,20.1424,20.1341,20.1341,15500.0
2013-09-06 14:00:00,24.1,24.11,24.1,24.11,25500.0,20.1341,20.1424,20.1341,20.1424,25500.0
2013-09-06 14:05:00,24.1,24.12,24.1,24.11,9500.0,20.1341,20.1508,20.1341,20.1424,9500.0
2013-09-06 14:10:00,24.11,24.11,24.09,24.09,42500.0,20.1424,20.1424,20.1257,20.1257,42500.0
2013-09-06 14:15:00,24.1,24.1,24.09,24.1,19500.0,20.1341,20.1341,20.1257,20.1341,19500.0
2013-09-06 14:20:00,24.1,24.11,24.09,24.1,189000.0,20.1341,20.1424,20.1257,20.1341,189000.0
2013-09-06 14:25:00,24.1,24.1,24.09,24.1,43000.0,20.1341,20.1341,20.1257,20.1341,43000.0
2013-09-06 14:30:00,24.1,24.11,24.09,24.09,14000.0,20.1341,20.1424,20.1257,20.1257,14000.0
2013-09-06 14:35:00,24.1,24.12,24.1,24.11,174000.0,20.1341,20.1508,20.1341,20.1424,174000.0
2013-09-06 14:40:00,24.11,24.11,24.1,24.1,14500.0,20.1424,20.1424,20.1341,20.1341,14500.0
2013-09-06 14:45:00,24.1,24.11,24.09,24.11,30000.0,20.1341,20.1424,20.1257,20.1424,30000.0
2013-09-06 14:50:00,24.1,24.11,24.1,24.1,290500.0,20.1341,20.1424,20.1341,20.1341,290500.0
2013-09-06 14:55:00,24.1,24.1,24.08,24.09,33000.0,20.1341,20.1341,20.1174,20.1257,33000.0
2013-09-06 15:00:00,24.09,24.09,24.08,24.09,19500.0,20.1257,20.1257,20.1174,20.1257,19500.0
2013-09-06 15:05:00,24.09,24.1,24.05,24.06,75000.0,20.1257,20.1341,20.0923,20.1007,75000.0
2013-09-06 15:10:00,24.06,24.06,24.03,24.04,52500.0,20.1007,20.1007,20.0756,20.084,52500.0
2013-09-06 15:15:00,24.04,24.05,24.04,24.05,88000.0,20.084,20.0923,20.084,20.0923,88000.0
2013-09-06 15:20:00,24.05,24.06,24.04,24.04,103500.0,20.0923,20.1007,20.084,20.084,103500.0
2013-09-06 15:25:00,24.04,24.06,24.04,24.05,15500.0,20.084,20.1007,20.084,20.0923,15500.0
2013-09-06 15:30:00,24.05,24.06,24.04,24.05,39000.0,20.0923,20.1007,20.084,20.0923,39000.0
2013-09-06 15:35:00,24.04,24.04,24.01,24.03,83500.0,20.084,20.084,20.0589,20.0756,83500.0
2013-09-06 15:40:00,24.03,24.04,24.03,24.03,35500.0,20.0756,20.084,20.0756,20.0756,35500.0
2013-09-06 15:45:00,24.03,24.03,23.98,23.98,203000.0,20.0756,20.0756,20.0338,20.0338,203000.0
2013-09-06 15:50:00,23.98,24.0,23.98,24.0,20500.0,20.0338,20.0505,20.0338,20.0505,20500.0
2013-09-06 15:55:00,24.01,24.01,23.95,23.97,161000.0,20.0589,20.0589,20.0088,20.0255,161000.0
2013-09-09 09:30:00,24.05,24.07,24.03,24.07,225000.0,20.0923,20.109,20.0756,20.109,225000.0
2013-09-09 09:35:00,24.06,24.11,24.06,24.08,43500.0,20.1007,20.1424,20.1007,20.1174,43500.0
2013-09-09 09:40:00,24.07,24.1,24.06,24.08,46500.0,20.109,20.1341,20.1007,20.1174,46500.0
2013-09-09 09:45:00,24.09,24.12,24.09,24.12,28500.0,20.1257,20.1508,20.1257,20.1508,28500.0
2013-09-09 09:50:00,24.12,24.16,24.12,24.16,20500.0,20.1508,20.1842,20.1508,20.1842,20500.0
2013-09-09 09:55:00,24.17,24.19,24.17,24.18,22000.0,20.1926,20.2093,20.1926,20.2009,22000.0
2013-09-09 10:00:00,24.18,24.21,24.16,24.16,39500.0,20.2009,20.226,20.1842,20.1842,39500.0
2013-09-09 10:05:00,24.17,24.18,24.15,24.15,33000.0,20.1926,20.2009,20.1759,20.1759,33000.0
2013-09-09 10:10:00,24.16,24.16,24.14,24.15,17000.0,20.1842,20.1842,20.1675,20.1759,17000.0
2013-09-09 10:15:00,24.16,24.19,24.16,24.17,27500.0,20.1842,20.2093,20.1842,20.1926,27500.0
2013-09-09 10:20:00,24.18,24.18,24.16,24.16,39500.0,20.2009,20.2009,20.1842,20.1842,39500.0
2013-09-09 10:25:00,24.17,24.17,24.15,24.15,27500.0,20.1926,20.1926,20.1759,20.1759,27500.0
2013-09-09 10:30:00,24.15,24.18,24.14,24.18,32000.0,20.1759,20.2009,20.1675,20.2009,32000.0
2013-09-09 10:35:00,24.18,24.19,24.18,24.18,16500.0,20.2009,20.2093,20.2009,20.2009,16500.0
2013-09-09 10:40:00,24.17,24.22,24.17,24.21,37500.0,20.1926,20.2343,20.1926,20.226,37500.0
2013-09-09 10:45:00,24.21,24.21,24.19,24.2,20500.0,20.226,20.226,20.2093,20.2176,20500.0
2013-09-09 10:50:00,24.2,24.2,24.18,24.18,45000.0,20.2176,20.2176,20.2009,20.2009,45000.0
2013-09-09 10:55:00,24.18,24.2,24.17,24.19,27500.0,20.2009,20.2176,20.1926,20.2093,27500.0
2013-09-09 11:00:00,24.2,24.2,24.19,24.2,29000.0,20.2176,20.2176,20.2093,20.2176,29000.0
2013-09-09 11:05:00,24.2,24.22,24.2,24.21,13000.0,20.2176,20.2343,20.2176,20.226,13000.0
2013-09-09 11:10:00,24.22,24.23,24.22,24.22,19500.0,20.2343,20.2427,20.2343,20.2343,19500.0
2013-09-09 11:15:00,24.22,24.22,24.19,24.19,36500.0,20.2343,20.2343,20.2093,20.2093,36500.0
2013-09-09 11:20:00,24.2,24.2,24.19,24.19,51500.0,20.2176,20.2176,20.2093,20.2093,51500.0
2013-09-09 11:25:00,24.19,24.2,24.19,24.2,29500.0,20.2093,20.2176,20.2093,20.2176,29500.0
2013-09-09 11:30:00,24.2,24.21,24.2,24.2,10500.0,20.2176,20.226,20.2176,20.2176,10500.0
2013-09-09 11:35:00,24.2,24.23,24.2,24.23,53000.0,20.2176,20.2427,20.2176,20.2427,53000.0
2013-09-09 11:40:00,24.23,24.23,24.23,24.23,13500.0,20.2427,20.2427,20.2427,20.2427,13500.0
2013-09-09 11:45:00,24.22,24.23,24.22,24.23,25000.0,20.2343,20.2427,20.2343,20.2427,25000.0
2013-09-09 11:50:00,24.23,24.24,24.21,24.21,22500.0,20.2427,20.2511,20.226,20.226,22500.0
2013-09-09 11:55:00,24.21,24.22,24.21,24.22,19500.0,20.226,20.2343,20.226,20.2343,19500.0
2013-09-09 12:00:00,24.23,24.23,24.22,24.23,8000.0,20.2427,20.2427,20.2343,20.2427,8000.0
2013-09-09 12:05:00,24.23,24.24,24.23,24.23,12500.0,20.2427,20.2511,20.2427,20.2427,12500.0
2013-09-09 12:10:00,24.23,24.26,24.23,24.26,26000.0,20.2427,20.2678,20.2427,20.2678,26000.0
2013-09-09 12:15:00,24.27,24.27,24.26,24.26,10500.0,20.2761,20.2761,20.2678,20.2678,10500.0
2013-09-09 12:20:00,24.25,24.26,24.25,24.26,23500.0,20.2594,20.2678,20.2594,20.2678,23500.0
2013-09-09 12:25:00,24.25,24.25,24.24,24.25,28000.0,20.2594,20.2594,20.2511,20.2594,28000.0
2013-09-09 12:30:00,24.24,24.25,24.23,24.23,43500.0,20.2511,20.2594,20.2427,20.2427,43500.0
2013-09-09 12:35:00,24.23,24.25,24.23,24.25,21000.0,20.2427,20.2594,20.2427,20.2594,21000.0
2013-09-09 12:40:00,24.25,24.25,24.24,24.25,19500.0,20.2594,20.2594,20.2511,20.2594,19500.0
2013-09-09 12:45:00,24.25,24.25,24.25,24.25,24500.0,20.2594,20.2594,20.2594,20.2594,24500.0
2013-09-09 12:50:00,24.25,24.25,24.23,24.24,47500.0,20.2594,20.2594,20.2427,20.2511,47500.0
2013-09-09 12:55:00,24.24,24.25,24.23,24.25,28000.0,20.2511,20.2594,20.2427,20.2594,28000.0
2013-09-09 13:00:00,24.26,24.26,24.25,24.26,15000.0,20.2678,20.2678,20.2594,20.2678,15000.0
2013-09-09 13:05:00,24.26,24.26,24.25,24.25,13500.0,20.2678,20.2678,20.2594,20.2594,13500.0
2013-09-09 13:10:00,24.25,24.26,24.25,24.26,7500.0,20.2594,20.2678,20.2594,20.2678,7500.0
2013-09-09 13:15:00,24.26,24.26,24.25,24.25,12000.0,20.2678,20.2678,20.2594,20.2594,12000.0
2013-09-09 13:20:00,24.25,24.27,24.25,24.27,10500.0,20.2594,20.2761,20.2594,20.2761,10500.0
2013-09-09 13:25:00,24.27,24.27,24.26,24.26,13000.0,20.2761,20.2761,20.2678,20.2678,13000.0
2013-09-09 13:30:00,24.26,24.28,24.26,24.27,26500.0,20.2678,20.2845,20.2678,20.2761,26500.0
2013-09-09 13:35:00,24.27,24.28,24.27,24.27,28000.0,20.2761,20.2845,20.2761,20.2761,28000.0
2013-09-09 13:40:00,24.27,24.28,24.26,24.28,42000.0,20.2761,20.2845,20.2678,20.2845,42000.0
2013-09-09 13:45:00,24.28,24.29,24.28,24.29,38500.0,20.2845,20.2928,20.2845,20.2928,38500.0
2013-09-09 13:50:00,24.29,24.3,24.29,24.29,26500.0,20.2928,20.3012,20.2928,20.2928,26500.0
2013-09-09 13:55:00,24.29,24.32,24.29,24.32,95000.0,20.2928,20.3179,20.2928,20.3179,95000.0
2013-09-09 14:00:00,24.32,24.33,24.31,24.32,86500.0,20.3179,20.3262,20.3095,20.3179,86500.0
2013-09-09 14:05:00,24.32,24.33,24.32,24.32,79500.0,20.3179,20.3262,20.3179,20.3179,79500.0
2013-09-09 14:10:00,24.32,24.33,24.32,24.32,45500.0,20.3179,20.3262,20.3179,20.3179,45500.0
2013-09-09 14:15:00,24.32,24.34,24.32,24.34,74000.0,20.3179,20.3346,20.3179,20.3346,74000.0
2013-09-09 14:20:00,24.34,24.35,24.34,24.34,36000.0,20.3346,20.343,20.3346,20.3346,36000.0
2013-09-09 14:25:00,24.34,24.34,24.32,24.32,42000.0,20.3346,20.3346,20.3179,20.3179,42000.0
2013-09-09 14:30:00,24.32,24.34,24.32,24.33,24500.0,20.3179,20.3346,20.3179,20.3262,24500.0
2013-09-09 14:35:00,24.32,24.33,24.32,24.32,16500.0,20.3179,20.3262,20.3179,20.3179,16500.0
2013-09-09 14:40:00,24.32,24.33,24.32,24.33,16000.0,20.3179,20.3262,20.3179,20.3262,16000.0
2013-09-09 14:45:00,24.32,24.33,24.32,24.32,18000.0,20.3179,20.3262,20.3179,20.3179,18000.0
2013-09-09 14:50:00,24.32,24.33,24.32,24.33,30000.0,20.3179,20.3262,20.3179,20.3262,30000.0
2013-09-09 14:55:00,24.33,24.33,24.32,24.32,13500.0,20.3262,20.3262,20.3179,20.3179,13500.0
2013-09-09 15:00:00,24.32,24.32,24.31,24.32,44000.0,20.3179,20.3179,20.3095,20.3179,44000.0
2013-09-09 15:05:00,24.32,24.33,24.31,24.32,63000.0,20.3179,20.3262,20.3095,20.3179,63000.0
2013-09-09 15:10:00,24.32,24.34,24.32,24.34,112500.0,20.3179,20.3346,20.3179,20.3346,112500.0
2013-09-09 15:15:00,24.34,24.35,24.33,24.34,43000.0,20.3346,20.343,20.3262,20.3346,43000.0
2013-09-09 15:20:00,24.34,24.34,24.32,24.33,24500.0,20.3346,20.3346,20.3179,20.3262,24500.0
2013-09-09 15:25:00,24.32,24.33,24.31,24.33,105500.0,20.3179,20.3262,20.3095,20.3262,105500.0
2013-09-09 15:30:00,24.33,24.35,24.33,24.34,25000.0,20.3262,20.343,20.3262,20.3346,25000.0
2013-09-09 15:35:00,24.34,24.34,24.33,24.34,19500.0,20.3346,20.3346,20.3262,20.3346,19500.0
2013-09-09 15:40:00,24.34,24.34,24.33,24.33,58500.0,20.3346,20.3346,20.3262,20.3262,58500.0
2013-09-09 15:45:00,24.33,24.34,24.33,24.34,28500.0,20.3262,20.3346,20.3262,20.3346,28500.0
2013-09-09 15:50:00,24.34,24.35,24.33,24.35,40000.0,20.3346,20.343,20.3262,20.343,40000.0
2013-09-09 15:55:00,24.34,24.35,24.33,24.34,163500.0,20.3346,20.343,20.3262,20.3346,163500.0
2013-09-10 09:30:00,24.5,24.5,24.44,24.47,182000.0,20.4683,20.4683,20.4181,20.4432,182000.0
2013-09-10 09:35:00,24.46,24.46,24.43,24.44,54000.0,20.4349,20.4349,20.4098,20.4181,54000.0
2013-09-10 09:40:00,24.45,24.48,24.43,24.45,63500.0,20.4265,20.4516,20.4098,20.4265,63500.0
2013-09-10 09:45:00,24.46,24.49,24.46,24.48,53000.0,20.4349,20.4599,20.4349,20.4516,53000.0
2013-09-10 09:50:00,24.49,24.51,24.49,24.49,52000.0,20.4599,20.4766,20.4599,20.4599,52000.0
2013-09-10 09:55:00,24.5,24.53,24.47,24.49,78000.0,20.4683,20.4933,20.4432,20.4599,78000.0
2013-09-10 10:00:00,24.5,24.51,24.49,24.5,40500.0,20.4683,20.4766,20.4599,20.4683,40500.0
2013-09-10 10:05:00,24.5,24.51,24.48,24.51,56500.0,20.4683,20.4766,20.4516,20.4766,56500.0
2013-09-10 10:10:00,24.49,24.52,24.49,24.52,39000.0,20.4599,20.485,20.4599,20.485,39000.0
2013-09-10 10:15:00,24.53,24.53,24.46,24.48,50500.0,20.4933,20.4933,20.4349,20.4516,50500.0
2013-09-10 10:20:00,24.47,24.52,24.47,24.52,43000.0,20.4432,20.485,20.4432,20.485,43000.0
2013-09-10 10:25:00,24.53,24.53,24.5,24.53,34000.0,20.4933,20.4933,20.4683,20.4933,34000.0
2013-09-10 10:30:00,24.54,24.54,24.52,24.52,31000.0,20.5017,20.5017,20.485,20.485,31000.0
2013-09-10 10:35:00,24.53,24.53,24.52,24.52,15000.0,20.4933,20.4933,20.485,20.485,15000.0
2013-09-10 10:40:00,24.52,24.55,24.52,24.55,47000.0,20.485,20.51,20.485,20.51,47000.0
2013-09-10 10:45:00,24.55,24.55,24.54,24.54,11000.0,20.51,20.51,20.5017,20.5017,11000.0
2013-09-10 10:50:00,24.53,24.54,24.53,24.54,14000.0,20.4933,20.5017,20.4933,20.5017,14000.0
2013-09-10 10:55:00,24.54,24.54,24.51,24.51,39000.0,20.5017,20.5017,20.4766,20.4766,39000.0
2013-09-10 11:00:00,24.51,24.52,24.51,24.51,25000.0,20.4766,20.485,20.4766,20.4766,25000.0
2013-09-10 11:05:00,24.51,24.52,24.5,24.51,31000.0,20.4766,20.485,20.4683,20.4766,31000.0
2013-09-10 11:10:00,24.51,24.52,24.51,24.52,17000.0,20.4766,20.485,20.4766,20.485,17000.0
2013-09-10 11:15:00,24.52,24.52,24.5,24.5,31000.0,20.485,20.485,20.4683,20.4683,31000.0
2013-09-10 11:20:00,24.5,24.51,24.49,24.5,28500.0,20.4683,20.4766,20.4599,20.4683,28500.0
2013-09-10 11:25:00,24.49,24.49,24.49,24.49,17000.0,20.4599,20.4599,20.4599,20.4599,17000.0
2013-09-10 11:30:00,24.48,24.49,24.46,24.47,53000.0,20.4516,20.4599,20.4349,20.4432,53000.0
2013-09-10 11:35:00,24.47,24.47,24.46,24.47,21500.0,20.4432,20.4432,20.4349,20.4432,21500.0
2013-09-10 11:40:00,24.47,24.47,24.44,24.44,51000.0,20.4432,20.4432,20.4181,20.4181,51000.0
2013-09-10 11:45:00,24.44,24.45,24.43,24.45,20500.0,20.4181,20.4265,20.4098,20.4265,20500.0
2013-09-10 11:50:00,24.44,24.46,24.44,24.45,16500.0,20.4181,20.4349,20.4181,20.4265,16500.0
2013-09-10 11:55:00,24.45,24.46,24.44,24.45,9000.0,20.4265,20.4349,20.4181,20.4265,9000.0
2013-09-10 12:00:00,24.45,24.46,24.45,24.45,10000.0,20.4265,20.4349,20.4265,20.4265,10000.0
2013-09-10 12:05:00,24.46,24.47,24.46,24.47,5000.0,20.4349,20.4432,20.4349,20.4432,5000.0
2013-09-10 12:10:00,24.47,24.47,24.47,24.47,1500.0,20.4432,20.4432,20.4432,20.4432,1500.0
2013-09-10 12:15:00,24.47,24.47,24.47,24.47,25500.0,20.4432,20.4432,20.4432,20.4432,25500.0
2013-09-10 12:20:00,24.47,24.48,24.47,24.47,27000.0,20.4432,20.4516,20.4432,20.4432,27000.0
2013-09-10 12:25:00,24.47,24.48,24.46,24.47,14500.0,20.4432,20.4516,20.4349,20.4432,14500.0
2013-09-10 12:30:00,24.47,24.48,24.47,24.47,7000.0,20.4432,20.4516,20.4432,20.4432,7000.0
2013-09-10 12:35:00,24.48,24.49,24.48,24.49,16000.0,20.4516,20.4599,20.4516,20.4599,16000.0
2013-09-10 12:40:00,24.49,24.49,24.48,24.49,12000.0,20.4599,20.4599,20.4516,20.4599,12000.0
2013-09-10 12:45:00,24.49,24.5,24.48,24.48,14500.0,20.4599,20.4683,20.4516,20.4516,14500.0
2013-09-10 12:50:00,24.48,24.5,24.48,24.5,27500.0,20.4516,20.4683,20.4516,20.4683,27500.0
2013-09-10 12:55:00,24.5,24.51,24.5,24.51,28500.0,20.4683,20.4766,20.4683,20.4766,28500.0
2013-09-10 13:00:00,24.5,24.51,24.5,24.5,52000.0,20.4683,20.4766,20.4683,20.4683,52000.0
2013-09-10 13:05:00,24.5,24.5,24.48,24.48,41000.0,20.4683,20.4683,20.4516,20.4516,41000.0
2013-09-10 13:10:00,24.48,24.48,24.47,24.47,26000.0,20.4516,20.4516,20.4432,20.4432,26000.0
2013-09-10 13:15:00,24.48,24.5,24.47,24.5,43000.0,20.4516,20.4683,20.4432,20.4683,43000.0
2013-09-10 13:20:00,24.49,24.51,24.49,24.5,29000.0,20.4599,20.4766,20.4599,20.4683,29000.0
2013-09-10 13:25:00,24.51,24.51,24.5,24.51,14500.0,20.4766,20.4766,20.4683,20.4766,14500.0
2013-09-10 13:30:00,24.51,24.52,24.51,24.52,16500.0,20.4766,20.485,20.4766,20.485,16500.0
2013-09-10 13:35:00,24.51,24.51,24.5,24.51,13000.0,20.4766,20.4766,20.4683,20.4766,13000.0
2013-09-10 13:40:00,24.51,24.52,24.51,24.52,23000.0,20.4766,20.485,20.4766,20.485,23000.0
2013-09-10 13:45:00,24.51,24.52,24.5,24.5,13000.0,20.4766,20.485,20.4683,20.4683,13000.0
2013-09-10 13:50:00,24.51,24.51,24.51,24.51,18000.0,20.4766,20.4766,20.4766,20.4766,18000.0
2013-09-10 13:55:00,24.51,24.52,24.5,24.51,46500.0,20.4766,20.485,20.4683,20.4766,46500.0
2013-09-10 14:00:00,24.51,24.52,24.51,24.51,23000.0,20.4766,20.485,20.4766,20.4766,23000.0
2013-09-10 14:05:00,24.51,24.52,24.5,24.51,20000.0,20.4766,20.485,20.4683,20.4766,20000.0
2013-09-10 14:10:00,24.5,24.52,24.5,24.52,49500.0,20.4683,20.485,20.4683,20.485,49500.0
2013-09-10 14:15:00,24.52,24.52,24.5,24.5,27500.0,20.485,20.485,20.4683,20.4683,27500.0
2013-09-10 14:20:00,24.51,24.52,24.51,24.51,19000.0,20.4766,20.485,20.4766,20.4766,19000.0
2013-09-10 14:25:00,24.51,24.51,24.5,24.51,11000.0,20.4766,20.4766,20.4683,20.4766,11000.0
2013-09-10 14:30:00,24.51,24.51,24.49,24.49,14000.0,20.4766,20.4766,20.4599,20.4599,14000.0
2013-09-10 14:35:00,24.49,24.5,24.49,24.5,8500.0,20.4599,20.4683,20.4599,20.4683,8500.0
2013-09-10 14:40:00,24.5,24.52,24.5,24.51,24500.0,20.4683,20.485,20.4683,20.4766,24500.0
2013-09-10 14:45:00,24.51,24.52,24.51,24.52,9500.0,20.4766,20.485,20.4766,20.485,9500.0
2013-09-10 14:50:00,24.52,24.52,24.51,24.51,24500.0,20.485,20.485,20.4766,20.4766,24500.0
2013-09-10 14:55:00,24.51,24.53,24.51,24.53,10500.0,20.4766,20.4933,20.4766,20.4933,10500.0
2013-09-10 15:00:00,24.52,24.53,24.52,24.53,19000.0,20.485,20.4933,20.485,20.4933,19000.0
2013-09-10 15:05:00,24.53,24.54,24.52,24.52,36500.0,20.4933,20.5017,20.485,20.485,36500.0
2013-09-10 15:10:00,24.52,24.53,24.51,24.51,107000.0,20.485,20.4933,20.4766,20.4766,107000.0
2013-09-10 15:15:00,24.51,24.53,24.51,24.52,41500.0,20.4766,20.4933,20.4766,20.485,41500.0
2013-09-10 15:20:00,24.52,24.53,24.52,24.53,11000.0,20.485,20.4933,20.485,20.4933,11000.0
2013-09-10 15:25:00,24.53,24.54,24.53,24.53,34500.0,20.4933,20.5017,20.4933,20.4933,34500.0
2013-09-10 15:30:00,24.53,24.54,24.53,24.53,21000.0,20.4933,20.5017,20.4933,20.4933,21000.0
2013-09-10 15:35:00,24.53,24.54,24.53,24.53,44500.0,20.4933,20.5017,20.4933,20.4933,44500.0
2013-09-10 15:40:00,24.54,24.54,24.53,24.53,20000.0,20.5017,20.5017,20.4933,20.4933,20000.0
2013-09-10 15:45:00,24.52,24.55,24.52,24.54,21000.0,20.485,20.51,20.485,20.5017,21000.0
2013-09-10 15:50:00,24.54,24.54,24.53,24.53,25000.0,20.5017,20.5017,20.4933,20.4933,25000.0
2013-09-10 15:55:00,24.53,24.59,24.53,24.59,92000.0,20.4933,20.5435,20.4933,20.5435,92000.0
2013-09-11 09:30:00,24.57,24.61,24.54,24.55,281500.0,20.5267,20.5602,20.5017,20.51,281500.0
2013-09-11 09:35:00,24.56,24.6,24.56,24.59,67500.0,20.5184,20.5518,20.5184,20.5435,67500.0
2013-09-11 09:40:00,24.59,24.6,24.57,24.57,15500.0,20.5435,20.5518,20.5267,20.5267,15500.0
2013-09-11 09:45:00,24.58,24.59,24.56,24.56,45000.0,20.5351,20.5435,20.5184,20.5184,45000.0
2013-09-11 09:50:00,24.56,24.56,24.55,24.55,8500.0,20.5184,20.5184,20.51,20.51,8500.0
2013-09-11 09:55:00,24.54,24.54,24.51,24.52,11000.0,20.5017,20.5017,20.4766,20.485,11000.0
2013-09-11 10:00:00,24.51,24.54,24.51,24.53,65500.0,20.4766,20.5017,20.4766,20.4933,65500.0
2013-09-11 10:05:00,24.53,24.56,24.52,24.52,41500.0,20.4933,20.5184,20.485,20.485,41500.0
2013-09-11 10:10:00,24.52,24.54,24.5,24.5,75000.0,20.485,20.5017,20.4683,20.4683,75000.0
2013-09-11 10:15:00,24.5,24.52,24.49,24.5,16000.0,20.4683,20.485,20.4599,20.4683,16000.0
2013-09-11 10:20:00,24.51,24.51,24.48,24.48,23500.0,20.4766,20.4766,20.4516,20.4516,23500.0
2013-09-11 10:25:00,24.49,24.49,24.48,24.48,7500.0,20.4599,20.4599,20.4516,20.4516,7500.0
2013-09-11 10:30:00,24.5,24.5,24.49,24.5,7500.0,20.4683,20.4683,20.4599,20.4683,7500.0
2013-09-11 10:35:00,24.52,24.52,24.5,24.5,13500.0,20.485,20.485,20.4683,20.4683,13500.0
2013-09-11 10:40:00,24.5,24.5,24.48,24.49,14000.0,20.4683,20.4683,20.4516,20.4599,14000.0
2013-09-11 10:45:00,24.49,24.49,24.47,24.47,8500.0,20.4599,20.4599,20.4432,20.4432,8500.0
2013-09-11 10:50:00,24.48,24.49,24.48,24.49,2000.0,20.4516,20.4599,20.4516,20.4599,2000.0
2013-09-11 10:55:00,24.48,24.49,24.48,24.49,18500.0,20.4516,20.4599,20.4516,20.4599,18500.0
2013-09-11 11:00:00,24.49,24.5,24.49,24.49,32000.0,20.4599,20.4683,20.4599,20.4599,32000.0
2013-09-11 11:05:00,24.49,24.51,24.49,24.51,62000.0,20.4599,20.4766,20.4599,20.4766,62000.0
2013-09-11 11:10:00,24.51,24.52,24.5,24.51,18500.0,20.4766,20.485,20.4683,20.4766,18500.0
2013-09-11 11:15:00,24.52,24.52,24.49,24.49,23000.0,20.485,20.485,20.4599,20.4599,23000.0
2013-09-11 11:20:00,24.49,24.5,24.49,24.5,14000.0,20.4599,20.4683,20.4599,20.4683,14000.0
2013-09-11 11:25:00,24.5,24.51,24.5,24.51,13500.0,20.4683,20.4766,20.4683,20.4766,13500.0
2013-09-11 11:30:00,24.51,24.55,24.5,24.54,31000.0,20.4766,20.51,20.4683,20.5017,31000.0
2013-09-11 11:35:00,24.54,24.57,24.54,24.56,21500.0,20.5017,20.5267,20.5017,20.5184,21500.0
2013-09-11 11:40:00,24.56,24.56,24.55,24.55,5000.0,20.5184,20.5184,20.51,20.51,5000.0
2013-09-11 11:45:00,24.55,24.56,24.55,24.55,17000.0,20.51,20.5184,20.51,20.51,17000.0
2013-09-11 11:50:00,24.55,24.55,24.54,24.54,9000.0,20.51,20.51,20.5017,20.5017,9000.0
2013-09-11 11:55:00,24.55,24.56,24.55,24.56,8500.0,20.51,20.5184,20.51,20.5184,8500.0
2013-09-11 12:00:00,24.55,24.56,24.55,24.55,8500.0,20.51,20.5184,20.51,20.51,8500.0
2013-09-11 12:05:00,24.55,24.56,24.55,24.56,521500.0,20.51,20.5184,20.51,20.5184,521500.0
2013-09-11 12:10:00,24.56,24.56,24.56,24.56,11000.0,20.5184,20.5184,20.5184,20.5184,11000.0
2013-09-11 12:15:00,24.56,24.57,24.56,24.57,5500.0,20.5184,20.5267,20.5184,20.5267,5500.0
2013-09-11 12:20:00,24.56,24.57,24.56,24.57,6500.0,20.5184,20.5267,20.5184,20.5267,6500.0
2013-09-11 12:25:00,24.56,24.57,24.56,24.57,16500.0,20.5184,20.5267,20.5184,20.5267,16500.0
2013-09-11 12:30:00,24.58,24.58,24.57,24.57,18500.0,20.5351,20.5351,20.5267,20.5267,18500.0
2013-09-11 12:35:00,24.57,24.58,24.57,24.58,22500.0,20.5267,20.5351,20.5267,20.5351,22500.0
2013-09-11 12:40:00,24.58,24.58,24.56,24.56,12500.0,20.5351,20.5351,20.5184,20.5184,12500.0
2013-09-11 12:45:00,24.56,24.58,24.56,24.58,15500.0,20.5184,20.5351,20.5184,20.5351,15500.0
2013-09-11 12:50:00,24.58,24.58,24.57,24.58,16500.0,20.5351,20.5351,20.5267,20.5351,16500.0
2013-09-11 12:55:00,24.58,24.6,24.58,24.6,13000.0,20.5351,20.5518,20.5351,20.5518,13000.0
2013-09-11 13:00:00,24.6,24.6,24.58,24.58,11500.0,20.5518,20.5518,20.5351,20.5351,11500.0
2013-09-11 13:05:00,24.59,24.59,24.57,24.58,11500.0,20.5435,20.5435,20.5267,20.5351,11500.0
2013-09-11 13:10:00,24.59,24.59,24.58,24.59,33000.0,20.5435,20.5435,20.5351,20.5435,33000.0
2013-09-11 13:15:00,24.59,24.59,24.58,24.59,28500.0,20.5435,20.5435,20.5351,20.5435,28500.0
2013-09-11 13:20:00,24.59,24.6,24.59,24.59,35000.0,20.5435,20.5518,20.5435,20.5435,35000.0
2013-09-11 13:25:00,24.59,24.61,24.59,24.61,14500.0,20.5435,20.5602,20.5435,20.5602,14500.0
2013-09-11 13:30:00,24.61,24.62,24.61,24.62,37500.0,20.5602,20.5685,20.5602,20.5685,37500.0
2013-09-11 13:35:00,24.61,24.63,24.61,24.62,14500.0,20.5602,20.5769,20.5602,20.5685,14500.0
2013-09-11 13:40:00,24.62,24.62,24.62,24.62,8000.0,20.5685,20.5685,20.5685,20.5685,8000.0
2013-09-11 13:45:00,24.62,24.62,24.61,24.62,9500.0,20.5685,20.5685,20.5602,20.5685,9500.0
2013-09-11 13:50:00,24.62,24.62,24.61,24.61,4500.0,20.5685,20.5685,20.5602,20.5602,4500.0
2013-09-11 13:55:00,24.6,24.61,24.6,24.61,1000.0,20.5518,20.5602,20.5518,20.5602,1000.0
2013-09-11 14:00:00,24.61,24.61,24.6,24.61,13000.0,20.5602,20.5602,20.5518,20.5602,13000.0
2013-09-11 14:05:00,24.61,24.62,24.61,24.62,25500.0,20.5602,20.5685,20.5602,20.5685,25500.0
2013-09-11 14:10:00,24.62,24.62,24.6,24.61,44000.0,20.5685,20.5685,20.5518,20.5602,44000.0
2013-09-11 14:15:00,24.61,24.61,24.59,24.6,13500.0,20.5602,20.5602,20.5435,20.5518,13500.0
2013-09-11 14:20:00,24.59,24.59,24.58,24.59,6500.0,20.5435,20.5435,20.5351,20.5435,6500.0
2013-09-11 14:25:00,24.59,24.6,24.59,24.6,19500.0,20.5435,20.5518,20.5435,20.5518,19500.0
2013-09-11 14:30:00,24.59,24.6,24.59,24.59,32000.0,20.5435,20.5518,20.5435,20.5435,32000.0
2013-09-11 14:35:00,24.6,24.6,24.58,24.58,22500.0,20.5518,20.5518,20.5351,20.5351,22500.0
2013-09-11 14:40:00,24.59,24.59,24.57,24.59,37000.0,20.5435,20.5435,20.5267,20.5435,37000.0
2013-09-11 14:45:00,24.59,24.6,24.59,24.6,29500.0,20.5435,20.5518,20.5435,20.5518,29500.0
2013-09-11 14:50:00,24.59,24.6,24.57,24.58,79500.0,20.5435,20.5518,20.5267,20.5351,79500.0
2013-09-11 14:55:00,24.58,24.58,24.56,24.57,199500.0,20.5351,20.5351,20.5184,20.5267,199500.0
2013-09-11 15:00:00,24.57,24.58,24.56,24.58,37500.0,20.5267,20.5351,20.5184,20.5351,37500.0
2013-09-11 15:05:00,24.58,24.58,24.56,24.56,38000.0,20.5351,20.5351,20.5184,20.5184,38000.0
2013-09-11 15:10:00,24.56,24.57,24.56,24.57,20500.0,20.5184,20.5267,20.5184,20.5267,20500.0
2013-09-11 15:15:00,24.57,24.57,24.56,24.56,18000.0,20.5267,20.5267,20.5184,20.5184,18000.0
2013-09-11 15:20:00,24.57,24.58,24.57,24.58,29000.0,20.5267,20.5351,20.5267,20.5351,29000.0
2013-09-11 15:25:00,24.58,24.58,24.56,24.56,41000.0,20.5351,20.5351,20.5184,20.5184,41000.0
2013-09-11 15:30:00,24.56,24.58,24.56,24.57,46500.0,20.5184,20.5351,20.5184,20.5267,46500.0
2013-09-11 15:35:00,24.57,24.58,24.57,24.58,66500.0,20.5267,20.5351,20.5267,20.5351,66500.0
2013-09-11 15:40:00,24.58,24.58,24.57,24.58,20500.0,20.5351,20.5351,20.5267,20.5351,20500.0
2013-09-11 15:45:00,24.58,24.58,24.56,24.57,38000.0,20.5351,20.5351,20.5184,20.5267,38000.0
2013-09-11 15:50:00,24.57,24.58,24.57,24.58,38500.0,20.5267,20.5351,20.5267,20.5351,38500.0
2013-09-11 15:55:00,24.58,24.62,24.58,24.62,130000.0,20.5351,20.5685,20.5351,20.5685,130000.0
2013-09-12 09:30:00,24.63,24.67,24.61,24.64,153500.0,20.5769,20.6103,20.5602,20.5852,153500.0
2013-09-12 09:35:00,24.63,24.63,24.6,24.6,67500.0,20.5769,20.5769,20.5518,20.5518,67500.0
2013-09-12 09:40:00,24.61,24.61,24.58,24.6,69500.0,20.5602,20.5602,20.5351,20.5518,69500.0
2013-09-12 09:45:00,24.61,24.64,24.61,24.63,47500.0,20.5602,20.5852,20.5602,20.5769,47500.0
2013-09-12 09:50:00,24.63,24.64,24.61,24.64,42000.0,20.5769,20.5852,20.5602,20.5852,42000.0
2013-09-12 09:55:00,24.65,24.65,24.63,24.64,35500.0,20.5936,20.5936,20.5769,20.5852,35500.0
2013-09-12 10:00:00,24.65,24.65,24.64,24.65,30500.0,20.5936,20.5936,20.5852,20.5936,30500.0
2013-09-12 10:05:00,24.66,24.66,24.64,24.65,25000.0,20.6019,20.6019,20.5852,20.5936,25000.0
2013-09-12 10:10:00,24.65,24.65,24.62,24.64,44000.0,20.5936,20.5936,20.5685,20.5852,44000.0
2013-09-12 10:15:00,24.64,24.64,24.63,24.64,37000.0,20.5852,20.5852,20.5769,20.5852,37000.0
2013-09-12 10:20:00,24.64,24.64,24.63,24.64,32000.0,20.5852,20.5852,20.5769,20.5852,32000.0
2013-09-12 10:25:00,24.65,24.65,24.64,24.65,30000.0,20.5936,20.5936,20.5852,20.5936,30000.0
2013-09-12 10:30:00,24.65,24.67,24.65,24.66,37500.0,20.5936,20.6103,20.5936,20.6019,37500.0
2013-09-12 10:35:00,24.65,24.66,24.65,24.65,16500.0,20.5936,20.6019,20.5936,20.5936,16500.0
2013-09-12 10:40:00,24.65,24.66,24.65,24.65,24500.0,20.5936,20.6019,20.5936,20.5936,24500.0
2013-09-12 10:45:00,24.65,24.66,24.64,24.65,12500.0,20.5936,20.6019,20.5852,20.5936,12500.0
2013-09-12 10:50:00,24.65,24.65,24.64,24.64,13000.0,20.5936,20.5936,20.5852,20.5852,13000.0
2013-09-12 10:55:00,24.65,24.65,24.62,24.63,29000.0,20.5936,20.5936,20.5685,20.5769,29000.0
2013-09-12 11:00:00,24.62,24.64,24.62,24.63,23500.0,20.5685,20.5852,20.5685,20.5769,23500.0
2013-09-12 11:05:00,24.63,24.64,24.62,24.62,19500.0,20.5769,20.5852,20.5685,20.5685,19500.0
2013-09-12 11:10:00,24.61,24.61,24.6,24.61,23000.0,20.5602,20.5602,20.5518,20.5602,23000.0
2013-09-12 11:15:00,24.61,24.61,24.58,24.59,84000.0,20.5602,20.5602,20.5351,20.5435,84000.0
2013-09-12 11:20:00,24.59,24.61,24.58,24.6,36500.0,20.5435,20.5602,20.5351,20.5518,36500.0
2013-09-12 11:25:00,24.6,24.61,24.59,24.59,34500.0,20.5518,20.5602,20.5435,20.5435,34500.0
2013-09-12 11:30:00,24.6,24.61,24.57,24.57,35500.0,20.5518,20.5602,20.5267,20.5267,35500.0
2013-09-12 11:35:00,24.57,24.57,24.54,24.54,30000.0,20.5267,20.5267,20.5017,20.5017,30000.0
2013-09-12 11:40:00,24.54,24.56,24.54,24.56,25000.0,20.5017,20.5184,20.5017,20.5184,25000.0
2013-09-12 11:45:00,24.57,24.57,24.56,24.56,7000.0,20.5267,20.5267,20.5184,20.5184,7000.0
2013-09-12 11:50:00,24.56,24.57,24.56,24.57,17000.0,20.5184,20.5267,20.5184,20.5267,17000.0
2013-09-12 11:55:00,24.57,24.58,24.57,24.57,16500.0,20.5267,20.5351,20.5267,20.5267,16500.0
2013-09-12 12:00:00,24.56,24.56,24.55,24.56,17000.0,20.5184,20.5184,20.51,20.5184,17000.0
2013-09-12 12:05:00,24.56,24.57,24.55,24.56,14500.0,20.5184,20.5267,20.51,20.5184,14500.0
2013-09-12 12:10:00,24.56,24.56,24.54,24.54,10500.0,20.5184,20.5184,20.5017,20.5017,10500.0
2013-09-12 12:15:00,24.54,24.55,24.54,24.54,34500.0,20.5017,20.51,20.5017,20.5017,34500.0
2013-09-12 12:20:00,24.54,24.54,24.51,24.51,14000.0,20.5017,20.5017,20.4766,20.4766,14000.0
2013-09-12 12:25:00,24.51,24.52,24.5,24.52,63000.0,20.4766,20.485,20.4683,20.485,63000.0
2013-09-12 12:30:00,24.52,24.53,24.52,24.53,12000.0,20.485,20.4933,20.485,20.4933,12000.0
2013-09-12 12:35:00,24.53,24.53,24.53,24.53,44000.0,20.4933,20.4933,20.4933,20.4933,44000.0
2013-09-12 12:40:00,24.53,24.54,24.52,24.54,24500.0,20.4933,20.5017,20.485,20.5017,24500.0
2013-09-12 12:45:00,24.54,24.54,24.53,24.53,21500.0,20.5017,20.5017,20.4933,20.4933,21500.0
2013-09-12 12:50:00,24.54,24.54,24.53,24.53,24000.0,20.5017,20.5017,20.4933,20.4933,24000.0
2013-09-12 12:55:00,24.53,24.54,24.53,24.54,13000.0,20.4933,20.5017,20.4933,20.5017,13000.0
2013-09-12 13:00:00,24.55,24.56,24.54,24.55,19000.0,20.51,20.5184,20.5017,20.51,19000.0
2013-09-12 13:05:00,24.55,24.57,24.55,24.57,25500.0,20.51,20.5267,20.51,20.5267,25500.0
2013-09-12 13:10:00,24.57,24.58,24.57,24.58,16500.0,20.5267,20.5351,20.5267,20.5351,16500.0
2013-09-12 13:15:00,24.58,24.59,24.58,24.59,15500.0,20.5351,20.5435,20.5351,20.5435,15500.0
2013-09-12 13:20:00,24.59,24.59,24.58,24.59,5000.0,20.5435,20.5435,20.5351,20.5435,5000.0
2013-09-12 13:25:00,24.59,24.59,24.58,24.59,61000.0,20.5435,20.5435,20.5351,20.5435,61000.0
2013-09-12 13:30:00,24.59,24.59,24.57,24.57,14000.0,20.5435,20.5435,20.5267,20.5267,14000.0
2013-09-12 13:35:00,24.57,24.58,24.56,24.58,23000.0,20.5267,20.5351,20.5184,20.5351,23000.0
2013-09-12 13:40:00,24.58,24.58,24.56,24.56,17000.0,20.5351,20.5351,20.5184,20.5184,17000.0
2013-09-12 13:45:00,24.56,24.57,24.56,24.56,13000.0,20.5184,20.5267,20.5184,20.5184,13000.0
2013-09-12 13:50:00,24.57,24.58,24.56,24.58,139000.0,20.5267,20.5351,20.5184,20.5351,139000.0
2013-09-12 13:55:00,24.58,24.58,24.58,24.58,9500.0,20.5351,20.5351,20.5351,20.5351,9500.0
2013-09-12 14:00:00,24.58,24.58,24.58,24.58,3500.0,20.5351,20.5351,20.5351,20.5351,3500.0
2013-09-12 14:05:00,24.58,24.59,24.58,24.59,39000.0,20.5351,20.5435,20.5351,20.5435,39000.0
2013-09-12 14:10:00,24.59,24.59,24.58,24.58,44500.0,20.5435,20.5435,20.5351,20.5351,44500.0
2013-09-12 14:15:00,24.59,24.6,24.58,24.59,35000.0,20.5435,20.5518,20.5351,20.5435,35000.0
2013-09-12 14:20:00,24.58,24.58,24.57,24.58,10500.0,20.5351,20.5351,20.5267,20.5351,10500.0
2013-09-12 14:25:00,24.58,24.58,24.57,24.58,47500.0,20.5351,20.5351,20.5267,20.5351,47500.0
2013-09-12 14:30:00,24.58,24.58,24.57,24.58,11500.0,20.5351,20.5351,20.5267,20.5351,11500.0
2013-09-12 14:35:00,24.58,24.58,24.55,24.55,35500.0,20.5351,20.5351,20.51,20.51,35500.0
2013-09-12 14:40:00,24.56,24.57,24.55,24.57,11500.0,20.5184,20.5267,20.51,20.5267,11500.0
2013-09-12 14:45:00,24.57,24.58,24.56,24.58,10000.0,20.5267,20.5351,20.5184,20.5351,10000.0
2013-09-12 14:50:00,24.58,24.58,24.58,24.58,16000.0,20.5351,20.5351,20.5351,20.5351,16000.0
2013-09-12 14:55:00,24.59,24.6,24.58,24.59,36000.0,20.5435,20.5518,20.5351,20.5435,36000.0
2013-09-12 15:00:00,24.59,24.59,24.57,24.57,12000.0,20.5435,20.5435,20.5267,20.5267,12000.0
2013-09-12 15:05:00,24.57,24.57,24.55,24.55,21000.0,20.5267,20.5267,20.51,20.51,21000.0
2013-09-12 15:10:00,24.56,24.56,24.55,24.55,23500.0,20.5184,20.5184,20.51,20.51,23500.0
2013-09-12 15:15:00,24.55,24.55,24.53,24.55,43000.0,20.51,20.51,20.4933,20.51,43000.0
2013-09-12 15:20:00,24.54,24.56,24.54,24.55,25000.0,20.5017,20.5184,20.5017,20.51,25000.0
2013-09-12 15:25:00,24.56,24.56,24.55,24.56,38500.0,20.5184,20.5184,20.51,20.5184,38500.0
2013-09-12 15:30:00,24.56,24.56,24.55,24.55,40000.0,20.5184,20.5184,20.51,20.51,40000.0
2013-09-12 15:35:00,24.55,24.57,24.55,24.56,30000.0,20.51,20.5267,20.51,20.5184,30000.0
2013-09-12 15:40:00,24.56,24.56,24.55,24.56,27000.0,20.5184,20.5184,20.51,20.5184,27000.0
2013-09-12 15:45:00,24.55,24.55,24.53,24.53,40500.0,20.51,20.51,20.4933,20.4933,40500.0
2013-09-12 15:50:00,24.53,24.53,24.52,24.53,67000.0,20.4933,20.4933,20.485,20.4933,67000.0
2013-09-12 15:55:00,24.53,24.55,24.53,24.55,62000.0,20.4933,20.51,20.4933,20.51,62000.0
2013-09-13 09:30:00,24.61,24.61,24.55,24.56,113000.0,20.5602,20.5602,20.51,20.5184,113000.0
2013-09-13 09:35:00,24.56,24.61,24.56,24.6,45000.0,20.5184,20.5602,20.5184,20.5518,45000.0
2013-09-13 09:40:00,24.6,24.6,24.56,24.56,65000.0,20.5518,20.5518,20.5184,20.5184,65000.0
2013-09-13 09:45:00,24.56,24.59,24.55,24.56,59500.0,20.5184,20.5435,20.51,20.5184,59500.0
2013-09-13 09:50:00,24.57,24.59,24.56,24.59,55000.0,20.5267,20.5435,20.5184,20.5435,55000.0
2013-09-13 09:55:00,24.59,24.59,24.55,24.59,55000.0,20.5435,20.5435,20.51,20.5435,55000.0
2013-09-13 10:00:00,24.59,24.59,24.53,24.54,13500.0,20.5435,20.5435,20.4933,20.5017,13500.0
2013-09-13 10:05:00,24.53,24.54,24.51,24.51,22000.0,20.4933,20.5017,20.4766,20.4766,22000.0
2013-09-13 10:10:00,24.5,24.51,24.48,24.51,45000.0,20.4683,20.4766,20.4516,20.4766,45000.0
2013-09-13 10:15:00,24.5,24.5,24.49,24.5,8500.0,20.4683,20.4683,20.4599,20.4683,8500.0
2013-09-13 10:20:00,24.49,24.51,24.49,24.49,13500.0,20.4599,20.4766,20.4599,20.4599,13500.0
2013-09-13 10:25:00,24.5,24.5,24.47,24.5,40000.0,20.4683,20.4683,20.4432,20.4683,40000.0
2013-09-13 10:30:00,24.5,24.52,24.5,24.51,10000.0,20.4683,20.485,20.4683,20.4766,10000.0
2013-09-13 10:35:00,24.53,24.53,24.51,24.53,29500.0,20.4933,20.4933,20.4766,20.4933,29500.0
2013-09-13 10:40:00,24.53,24.57,24.53,24.56,66000.0,20.4933,20.5267,20.4933,20.5184,66000.0
2013-09-13 10:45:00,24.57,24.57,24.54,24.54,34000.0,20.5267,20.5267,20.5017,20.5017,34000.0
2013-09-13 10:50:00,24.54,24.55,24.54,24.55,118000.0,20.5017,20.51,20.5017,20.51,118000.0
2013-09-13 10:55:00,24.55,24.56,24.55,24.55,14000.0,20.51,20.5184,20.51,20.51,14000.0
2013-09-13 11:00:00,24.55,24.55,24.54,24.55,16500.0,20.51,20.51,20.5017,20.51,16500.0
2013-09-13 11:05:00,24.55,24.55,24.54,24.55,6500.0,20.51,20.51,20.5017,20.51,6500.0
2013-09-13 11:10:00,24.55,24.55,24.54,24.55,15500.0,20.51,20.51,20.5017,20.51,15500.0
2013-09-13 11:15:00,24.56,24.56,24.55,24.55,11500.0,20.5184,20.5184,20.51,20.51,11500.0
2013-09-13 11:20:00,24.54,24.54,24.54,24.54,1000.0,20.5017,20.5017,20.5017,20.5017,1000.0
2013-09-13 11:25:00,24.55,24.58,24.55,24.57,25000.0,20.51,20.5351,20.51,20.5267,25000.0
2013-09-13 11:30:00,24.57,24.57,24.55,24.55,13000.0,20.5267,20.5267,20.51,20.51,13000.0
2013-09-13 11:35:00,24.56,24.56,24.55,24.56,5500.0,20.5184,20.5184,20.51,20.5184,5500.0
2013-09-13 11:40:00,24.55,24.55,24.54,24.54,9000.0,20.51,20.51,20.5017,20.5017,9000.0
2013-09-13 11:45:00,24.55,24.56,24.55,24.56,4500.0,20.51,20.5184,20.51,20.5184,4500.0
2013-09-13 11:50:00,24.56,24.56,24.56,24.56,6000.0,20.5184,20.5184,20.5184,20.5184,6000.0
2013-09-13 11:55:00,24.55,24.56,24.55,24.56,25500.0,20.51,20.5184,20.51,20.5184,25500.0
2013-09-13 12:00:00,24.56,24.56,24.55,24.55,45500.0,20.5184,20.5184,20.51,20.51,45500.0
2013-09-13 12:05:00,24.55,24.56,24.54,24.55,8500.0,20.51,20.5184,20.5017,20.51,8500.0
2013-09-13 12:10:00,24.55,24.55,24.54,24.55,8500.0,20.51,20.51,20.5017,20.51,8500.0
2013-09-13 12:15:00,24.55,24.56,24.55,24.56,9500.0,20.51,20.5184,20.51,20.5184,9500.0
2013-09-13 12:20:00,24.57,24.58,24.57,24.58,10000.0,20.5267,20.5351,20.5267,20.5351,10000.0
2013-09-13 12:25:00,24.58,24.58,24.55,24.56,12000.0,20.5351,20.5351,20.51,20.5184,12000.0
2013-09-13 12:30:00,24.56,24.57,24.55,24.57,5500.0,20.5184,20.5267,20.51,20.5267,5500.0
2013-09-13 12:35:00,24.57,24.57,24.54,24.54,12500.0,20.5267,20.5267,20.5017,20.5017,12500.0
2013-09-13 12:40:00,24.54,24.54,24.53,24.53,12500.0,20.5017,20.5017,20.4933,20.4933,12500.0
2013-09-13 12:45:00,24.53,24.56,24.53,24.55,10000.0,20.4933,20.5184,20.4933,20.51,10000.0
2013-09-13 12:50:00,24.56,24.56,24.56,24.56,3500.0,20.5184,20.5184,20.5184,20.5184,3500.0
2013-09-13 12:55:00,24.56,24.56,24.55,24.55,4500.0,20.5184,20.5184,20.51,20.51,4500.0
2013-09-13 13:00:00,24.56,24.56,24.56,24.56,9000.0,20.5184,20.5184,20.5184,20.5184,9000.0
2013-09-13 13:05:00,24.56,24.57,24.56,24.57,15000.0,20.5184,20.5267,20.5184,20.5267,15000.0
2013-09-13 13:10:00,24.56,24.57,24.56,24.56,16500.0,20.5184,20.5267,20.5184,20.5184,16500.0
2013-09-13 13:15:00,24.56,24.56,24.55,24.55,8500.0,20.5184,20.5184,20.51,20.51,8500.0
2013-09-13 13:20:00,24.56,24.56,24.55,24.55,11500.0,20.5184,20.5184,20.51,20.51,11500.0
2013-09-13 13:25:00,24.56,24.57,24.56,24.56,29000.0,20.5184,20.5267,20.5184,20.5184,29000.0
2013-09-13 13:30:00,24.57,24.57,24.56,24.57,19000.0,20.5267,20.5267,20.5184,20.5267,19000.0
2013-09-13 13:35:00,24.56,24.56,24.56,24.56,8500.0,20.5184,20.5184,20.5184,20.5184,8500.0
2013-09-13 13:40:00,24.56,24.57,24.56,24.57,8500.0,20.5184,20.5267,20.5184,20.5267,8500.0
2013-09-13 13:45:00,24.58,24.58,24.57,24.57,7500.0,20.5351,20.5351,20.5267,20.5267,7500.0
2013-09-13 13:50:00,24.58,24.58,24.57,24.58,21000.0,20.5351,20.5351,20.5267,20.5351,21000.0
2013-09-13 13:55:00,24.58,24.58,24.57,24.57,3500.0,20.5351,20.5351,20.5267,20.5267,3500.0
2013-09-13 14:00:00,24.58,24.6,24.58,24.6,55000.0,20.5351,20.5518,20.5351,20.5518,55000.0
2013-09-13 14:05:00,24.59,24.59,24.58,24.59,16000.0,20.5435,20.5435,20.5351,20.5435,16000.0
2013-09-13 14:10:00,24.58,24.59,24.58,24.59,20000.0,20.5351,20.5435,20.5351,20.5435,20000.0
2013-09-13 14:15:00,24.59,24.59,24.58,24.58,72500.0,20.5435,20.5435,20.5351,20.5351,72500.0
2013-09-13 14:20:00,24.58,24.59,24.58,24.58,14500.0,20.5351,20.5435,20.5351,20.5351,14500.0
2013-09-13 14:25:00,24.58,24.59,24.58,24.59,19000.0,20.5351,20.5435,20.5351,20.5435,19000.0
2013-09-13 14:30:00,24.59,24.6,24.59,24.59,22500.0,20.5435,20.5518,20.5435,20.5435,22500.0
2013-09-13 14:35:00,24.59,24.6,24.59,24.6,9000.0,20.5435,20.5518,20.5435,20.5518,9000.0
2013-09-13 14:40:00,24.59,24.6,24.59,24.59,20000.0,20.5435,20.5518,20.5435,20.5435,20000.0
2013-09-13 14:45:00,24.59,24.6,24.59,24.59,15000.0,20.5435,20.5518,20.5435,20.5435,15000.0
2013-09-13 14:50:00,24.59,24.6,24.59,24.59,27000.0,20.5435,20.5518,20.5435,20.5435,27000.0
2013-09-13 14:55:00,24.6,24.6,24.59,24.59,22000.0,20.5518,20.5518,20.5435,20.5435,22000.0
2013-09-13 15:00:00,24.59,24.6,24.59,24.59,151000.0,20.5435,20.5518,20.5435,20.5435,151000.0
2013-09-13 15:05:00,24.59,24.59,24.58,24.58,86500.0,20.5435,20.5435,20.5351,20.5351,86500.0
2013-09-13 15:10:00,24.59,24.59,24.58,24.59,20500.0,20.5435,20.5435,20.5351,20.5435,20500.0
2013-09-13 15:15:00,24.59,24.6,24.59,24.6,165500.0,20.5435,20.5518,20.5435,20.5518,165500.0
2013-09-13 15:20:00,24.6,24.6,24.59,24.6,76500.0,20.5518,20.5518,20.5435,20.5518,76500.0
2013-09-13 15:25:00,24.6,24.6,24.59,24.59,109000.0,20.5518,20.5518,20.5435,20.5435,109000.0
2013-09-13 15:30:00,24.59,24.6,24.59,24.6,120500.0,20.5435,20.5518,20.5435,20.5518,120500.0
2013-09-13 15:35:00,24.6,24.6,24.58,24.59,19500.0,20.5518,20.5518,20.5351,20.5435,19500.0
2013-09-13 15:40:00,24.59,24.59,24.59,24.59,20500.0,20.5435,20.5435,20.5435,20.5435,20500.0
2013-09-13 15:45:00,24.58,24.59,24.58,24.58,39500.0,20.5351,20.5435,20.5351,20.5351,39500.0
2013-09-13 15:50:00,24.58,24.58,24.58,24.58,83000.0,20.5351,20.5351,20.5351,20.5351,83000.0
2013-09-13 15:55:00,24.58,24.6,24.58,24.6,184000.0,20.5351,20.5518,20.5351,20.5518,184000.0
2013-09-16 09:30:00,24.91,24.92,24.88,24.9,252000.0,20.8108,20.8192,20.7857,20.8024,252000.0
2013-09-16 09:35:00,24.9,24.91,24.86,24.86,45500.0,20.8024,20.8108,20.769,20.769,45500.0
2013-09-16 09:40:00,24.86,24.86,24.82,24.82,48500.0,20.769,20.769,20.7356,20.7356,48500.0
2013-09-16 09:45:00,24.81,24.85,24.81,24.85,27000.0,20.7273,20.7607,20.7273,20.7607,27000.0
2013-09-16 09:50:00,24.85,24.85,24.82,24.82,35500.0,20.7607,20.7607,20.7356,20.7356,35500.0
2013-09-16 09:55:00,24.83,24.83,24.82,24.82,13000.0,20.744,20.744,20.7356,20.7356,13000.0
2013-09-16 10:00:00,24.82,24.84,24.77,24.8,43000.0,20.7356,20.7523,20.6938,20.7189,43000.0
2013-09-16 10:05:00,24.81,24.83,24.81,24.82,26500.0,20.7273,20.744,20.7273,20.7356,26500.0
2013-09-16 10:10:00,24.81,24.83,24.81,24.83,100500.0,20.7273,20.744,20.7273,20.744,100500.0
2013-09-16 10:15:00,24.83,24.85,24.82,24.82,63500.0,20.744,20.7607,20.7356,20.7356,63500.0
2013-09-16 10:20:00,24.81,24.83,24.81,24.82,31000.0,20.7273,20.744,20.7273,20.7356,31000.0
2013-09-16 10:25:00,24.82,24.83,24.81,24.81,19500.0,20.7356,20.744,20.7273,20.7273,19500.0
2013-09-16 10:30:00,24.81,24.84,24.8,24.82,42000.0,20.7273,20.7523,20.7189,20.7356,42000.0
2013-09-16 10:35:00,24.82,24.82,24.8,24.8,33500.0,20.7356,20.7356,20.7189,20.7189,33500.0
2013-09-16 10:40:00,24.81,24.81,24.78,24.79,39500.0,20.7273,20.7273,20.7022,20.7105,39500.0
2013-09-16 10:45:00,24.79,24.82,24.79,24.81,25000.0,20.7105,20.7356,20.7105,20.7273,25000.0
2013-09-16 10:50:00,24.81,24.82,24.79,24.79,78000.0,20.7273,20.7356,20.7105,20.7105,78000.0
2013-09-16 10:55:00,24.79,24.79,24.76,24.77,51500.0,20.7105,20.7105,20.6855,20.6938,51500.0
2013-09-16 11:00:00,24.77,24.78,24.76,24.76,39500.0,20.6938,20.7022,20.6855,20.6855,39500.0
2013-09-16 11:05:00,24.76,24.79,24.76,24.78,103000.0,20.6855,20.7105,20.6855,20.7022,103000.0
2013-09-16 11:10:00,24.78,24.8,24.78,24.78,15500.0,20.7022,20.7189,20.7022,20.7022,15500.0
2013-09-16 11:15:00,24.79,24.79,24.78,24.79,25000.0,20.7105,20.7105,20.7022,20.7105,25000.0
2013-09-16 11:20:00,24.79,24.8,24.78,24.78,69500.0,20.7105,20.7189,20.7022,20.7022,69500.0
2013-09-16 11:25:00,24.78,24.8,24.78,24.8,8000.0,20.7022,20.7189,20.7022,20.7189,8000.0
2013-09-16 11:30:00,24.79,24.8,24.79,24.8,48500.0,20.7105,20.7189,20.7105,20.7189,48500.0
2013-09-16 11:35:00,24.79,24.8,24.78,24.79,81500.0,20.7105,20.7189,20.7022,20.7105,81500.0
2013-09-16 11:40:00,24.79,24.81,24.79,24.8,37500.0,20.7105,20.7273,20.7105,20.7189,37500.0
2013-09-16 11:45:00,24.8,24.81,24.79,24.8,21500.0,20.7189,20.7273,20.7105,20.7189,21500.0
2013-09-16 11:50:00,24.81,24.81,24.8,24.8,8000.0,20.7273,20.7273,20.7189,20.7189,8000.0
2013-09-16 11:55:00,24.8,24.82,24.79,24.82,67000.0,20.7189,20.7356,20.7105,20.7356,67000.0
2013-09-16 12:00:00,24.82,24.82,24.8,24.8,61000.0,20.7356,20.7356,20.7189,20.7189,61000.0
2013-09-16 12:05:00,24.81,24.81,24.8,24.8,79000.0,20.7273,20.7273,20.7189,20.7189,79000.0
2013-09-16 12:10:00,24.8,24.81,24.8,24.81,10500.0,20.7189,20.7273,20.7189,20.7273,10500.0
2013-09-16 12:15:00,24.81,24.82,24.81,24.81,39000.0,20.7273,20.7356,20.7273,20.7273,39000.0
2013-09-16 12:20:00,24.81,24.82,24.81,24.81,72000.0,20.7273,20.7356,20.7273,20.7273,72000.0
2013-09-16 12:25:00,24.8,24.82,24.8,24.81,46000.0,20.7189,20.7356,20.7189,20.7273,46000.0
2013-09-16 12:30:00,24.81,24.81,24.8,24.81,32500.0,20.7273,20.7273,20.7189,20.7273,32500.0
2013-09-16 12:35:00,24.81,24.82,24.81,24.81,17000.0,20.7273,20.7356,20.7273,20.7273,17000.0
2013-09-16 12:40:00,24.81,24.81,24.8,24.8,20500.0,20.7273,20.7273,20.7189,20.7189,20500.0
2013-09-16 12:45:00,24.81,24.81,24.8,24.8,30500.0,20.7273,20.7273,20.7189,20.7189,30500.0
2013-09-16 12:50:00,24.8,24.81,24.8,24.81,15500.0,20.7189,20.7273,20.7189,20.7273,15500.0
2013-09-16 12:55:00,24.8,24.8,24.78,24.78,23500.0,20.7189,20.7189,20.7022,20.7022,23500.0
2013-09-16 13:00:00,24.78,24.79,24.78,24.79,16500.0,20.7022,20.7105,20.7022,20.7105,16500.0
2013-09-16 13:05:00,24.79,24.79,24.78,24.78,24500.0,20.7105,20.7105,20.7022,20.7022,24500.0
2013-09-16 13:10:00,24.78,24.79,24.78,24.78,17500.0,20.7022,20.7105,20.7022,20.7022,17500.0
2013-09-16 13:15:00,24.78,24.78,24.77,24.78,4000.0,20.7022,20.7022,20.6938,20.7022,4000.0
2013-09-16 13:20:00,24.77,24.79,24.77,24.79,33000.0,20.6938,20.7105,20.6938,20.7105,33000.0
2013-09-16 13:25:00,24.79,24.79,24.78,24.78,32000.0,20.7105,20.7105,20.7022,20.7022,32000.0
2013-09-16 13:30:00,24.77,24.78,24.76,24.76,27000.0,20.6938,20.7022,20.6855,20.6855,27000.0
2013-09-16 13:35:00,24.76,24.76,24.74,24.75,57000.0,20.6855,20.6855,20.6688,20.6771,57000.0
2013-09-16 13:40:00,24.75,24.75,24.69,24.69,38000.0,20.6771,20.6771,20.627,20.627,38000.0
2013-09-16 13:45:00,24.71,24.73,24.71,24.73,3000.0,20.6437,20.6604,20.6437,20.6604,3000.0
2013-09-16 13:50:00,24.73,24.74,24.73,24.74,85500.0,20.6604,20.6688,20.6604,20.6688,85500.0
2013-09-16 13:55:00,24.73,24.75,24.73,24.75,13000.0,20.6604,20.6771,20.6604,20.6771,13000.0
2013-09-16 14:00:00,24.75,24.76,24.74,24.74,36000.0,20.6771,20.6855,20.6688,20.6688,36000.0
2013-09-16 14:05:00,24.74,24.75,24.74,24.74,33500.0,20.6688,20.6771,20.6688,20.6688,33500.0
2013-09-16 14:10:00,24.74,24.74,24.72,24.73,23500.0,20.6688,20.6688,20.6521,20.6604,23500.0
2013-09-16 14:15:00,24.73,24.75,24.72,24.75,36500.0,20.6604,20.6771,20.6521,20.6771,36500.0
2013-09-16 14:20:00,24.75,24.75,24.74,24.74,18500.0,20.6771,20.6771,20.6688,20.6688,18500.0
2013-09-16 14:25:00,24.74,24.74,24.73,24.73,8000.0,20.6688,20.6688,20.6604,20.6604,8000.0
2013-09-16 14:30:00,24.73,24.74,24.71,24.72,50500.0,20.6604,20.6688,20.6437,20.6521,50500.0
2013-09-16 14:35:00,24.72,24.73,24.71,24.72,82000.0,20.6521,20.6604,20.6437,20.6521,82000.0
2013-09-16 14:40:00,24.72,24.73,24.72,24.72,12500.0,20.6521,20.6604,20.6521,20.6521,12500.0
2013-09-16 14:45:00,24.72,24.74,24.71,24.73,42000.0,20.6521,20.6688,20.6437,20.6604,42000.0
2013-09-16 14:50:00,24.73,24.74,24.73,24.73,19500.0,20.6604,20.6688,20.6604,20.6604,19500.0
2013-09-16 14:55:00,24.73,24.73,24.72,24.72,140000.0,20.6604,20.6604,20.6521,20.6521,140000.0
2013-09-16 15:00:00,24.72,24.73,24.71,24.73,26500.0,20.6521,20.6604,20.6437,20.6604,26500.0
2013-09-16 15:05:00,24.73,24.74,24.73,24.74,44500.0,20.6604,20.6688,20.6604,20.6688,44500.0
2013-09-16 15:10:00,24.74,24.75,24.74,24.75,56000.0,20.6688,20.6771,20.6688,20.6771,56000.0
2013-09-16 15:15:00,24.74,24.75,24.74,24.74,30500.0,20.6688,20.6771,20.6688,20.6688,30500.0
2013-09-16 15:20:00,24.75,24.75,24.72,24.73,48500.0,20.6771,20.6771,20.6521,20.6604,48500.0
2013-09-16 15:25:00,24.73,24.73,24.72,24.72,54500.0,20.6604,20.6604,20.6521,20.6521,54500.0
2013-09-16 15:30:00,24.72,24.73,24.7,24.73,22500.0,20.6521,20.6604,20.6354,20.6604,22500.0
2013-09-16 15:35:00,24.73,24.73,24.69,24.71,113000.0,20.6604,20.6604,20.627,20.6437,113000.0
2013-09-16 15:40:00,24.71,24.72,24.69,24.69,70500.0,20.6437,20.6521,20.627,20.627,70500.0
2013-09-16 15:45:00,24.69,24.71,24.69,24.7,43500.0,20.627,20.6437,20.627,20.6354,43500.0
2013-09-16 15:50:00,24.7,24.71,24.69,24.7,89500.0,20.6354,20.6437,20.627,20.6354,89500.0
2013-09-16 15:55:00,24.7,24.72,24.7,24.72,140000.0,20.6354,20.6521,20.6354,20.6521,140000.0
2013-09-17 09:30:00,24.73,24.76,24.72,24.75,99500.0,20.6604,20.6855,20.6521,20.6771,99500.0
2013-09-17 09:35:00,24.75,24.78,24.75,24.76,63500.0,20.6771,20.7022,20.6771,20.6855,63500.0
2013-09-17 09:40:00,24.77,24.79,24.75,24.77,35500.0,20.6938,20.7105,20.6771,20.6938,35500.0
2013-09-17 09:45:00,24.77,24.78,24.76,24.77,84500.0,20.6938,20.7022,20.6855,20.6938,84500.0
2013-09-17 09:50:00,24.77,24.8,24.77,24.77,62500.0,20.6938,20.7189,20.6938,20.6938,62500.0
2013-09-17 09:55:00,24.76,24.78,24.76,24.77,24000.0,20.6855,20.7022,20.6855,20.6938,24000.0
2013-09-17 10:00:00,24.77,24.8,24.77,24.79,75000.0,20.6938,20.7189,20.6938,20.7105,75000.0
2013-09-17 10:05:00,24.8,24.82,24.78,24.81,69000.0,20.7189,20.7356,20.7022,20.7273,69000.0
2013-09-17 10:10:00,24.82,24.83,24.8,24.83,104500.0,20.7356,20.744,20.7189,20.744,104500.0
2013-09-17 10:15:00,24.83,24.84,24.82,24.83,81500.0,20.744,20.7523,20.7356,20.744,81500.0
2013-09-17 10:20:00,24.83,24.84,24.83,24.83,43500.0,20.744,20.7523,20.744,20.744,43500.0
2013-09-17 10:25:00,24.84,24.84,24.83,24.83,39500.0,20.7523,20.7523,20.744,20.744,39500.0
2013-09-17 10:30:00,24.83,24.84,24.82,24.84,68500.0,20.744,20.7523,20.7356,20.7523,68500.0
2013-09-17 10:35:00,24.84,24.85,24.83,24.83,52500.0,20.7523,20.7607,20.744,20.744,52500.0
2013-09-17 10:40:00,24.83,24.84,24.82,24.82,24500.0,20.744,20.7523,20.7356,20.7356,24500.0
2013-09-17 10:45:00,24.83,24.83,24.82,24.82,42500.0,20.744,20.744,20.7356,20.7356,42500.0
2013-09-17 10:50:00,24.82,24.82,24.82,24.82,15000.0,20.7356,20.7356,20.7356,20.7356,15000.0
2013-09-17 10:55:00,24.82,24.84,24.82,24.83,39000.0,20.7356,20.7523,20.7356,20.744,39000.0
2013-09-17 11:00:00,24.83,24.83,24.82,24.83,18000.0,20.744,20.744,20.7356,20.744,18000.0
2013-09-17 11:05:00,24.83,24.84,24.83,24.84,51500.0,20.744,20.7523,20.744,20.7523,51500.0
2013-09-17 11:10:00,24.83,24.84,24.83,24.83,6000.0,20.744,20.7523,20.744,20.744,6000.0
2013-09-17 11:15:00,24.82,24.83,24.82,24.83,16000.0,20.7356,20.744,20.7356,20.744,16000.0
2013-09-17 11:20:00,24.83,24.83,24.82,24.83,29500.0,20.744,20.744,20.7356,20.744,29500.0
2013-09-17 11:25:00,24.83,24.83,24.82,24.82,15500.0,20.744,20.744,20.7356,20.7356,15500.0
2013-09-17 11:30:00,24.83,24.83,24.81,24.82,21000.0,20.744,20.744,20.7273,20.7356,21000.0
2013-09-17 11:35:00,24.8,24.81,24.8,24.81,6500.0,20.7189,20.7273,20.7189,20.7273,6500.0
2013-09-17 11:40:00,24.8,24.81,24.8,24.8,16500.0,20.7189,20.7273,20.7189,20.7189,16500.0
2013-09-17 11:45:00,24.81,24.82,24.8,24.81,14500.0,20.7273,20.7356,20.7189,20.7273,14500.0
2013-09-17 11:50:00,24.81,24.82,24.81,24.81,4500.0,20.7273,20.7356,20.7273,20.7273,4500.0
2013-09-17 11:55:00,24.81,24.82,24.81,24.81,18000.0,20.7273,20.7356,20.7273,20.7273,18000.0
2013-09-17 12:00:00,24.82,24.82,24.82,24.82,36000.0,20.7356,20.7356,20.7356,20.7356,36000.0
2013-09-17 12:05:00,24.82,24.82,24.82,24.82,35000.0,20.7356,20.7356,20.7356,20.7356,35000.0
2013-09-17 12:10:00,24.82,24.82,24.81,24.81,16000.0,20.7356,20.7356,20.7273,20.7273,16000.0
2013-09-17 12:15:00,24.81,24.82,24.8,24.82,11500.0,20.7273,20.7356,20.7189,20.7356,11500.0
2013-09-17 12:20:00,24.82,24.82,24.82,24.82,1500.0,20.7356,20.7356,20.7356,20.7356,1500.0
2013-09-17 12:25:00,24.82,24.82,24.82,24.82,9000.0,20.7356,20.7356,20.7356,20.7356,9000.0
2013-09-17 12:30:00,24.82,24.82,24.82,24.82,16500.0,20.7356,20.7356,20.7356,20.7356,16500.0
2013-09-17 12:35:00,24.82,24.82,24.81,24.81,10000.0,20.7356,20.7356,20.7273,20.7273,10000.0
2013-09-17 12:40:00,24.81,24.82,24.81,24.82,417000.0,20.7273,20.7356,20.7273,20.7356,417000.0
2013-09-17 12:45:00,24.82,24.82,24.81,24.81,11500.0,20.7356,20.7356,20.7273,20.7273,11500.0
2013-09-17 12:50:00,24.82,24.82,24.81,24.82,13000.0,20.7356,20.7356,20.7273,20.7356,13000.0
2013-09-17 12:55:00,24.82,24.83,24.82,24.83,23000.0,20.7356,20.744,20.7356,20.744,23000.0
2013-09-17 13:00:00,24.83,24.84,24.83,24.84,16500.0,20.744,20.7523,20.744,20.7523,16500.0
2013-09-17 13:05:00,24.84,24.84,24.83,24.83,6500.0,20.7523,20.7523,20.744,20.744,6500.0
2013-09-17 13:10:00,24.83,24.84,24.83,24.83,7500.0,20.744,20.7523,20.744,20.744,7500.0
2013-09-17 13:15:00,24.83,24.83,24.83,24.83,14000.0,20.744,20.744,20.744,20.744,14000.0
2013-09-17 13:20:00,24.83,24.83,24.83,24.83,8000.0,20.744,20.744,20.744,20.744,8000.0
2013-09-17 13:25:00,24.84,24.84,24.84,24.84,15500.0,20.7523,20.7523,20.7523,20.7523,15500.0
2013-09-17 13:30:00,24.84,24.85,24.84,24.85,17000.0,20.7523,20.7607,20.7523,20.7607,17000.0
2013-09-17 13:35:00,24.85,24.85,24.84,24.84,10500.0,20.7607,20.7607,20.7523,20.7523,10500.0
2013-09-17 13:40:00,24.84,24.85,24.84,24.85,35500.0,20.7523,20.7607,20.7523,20.7607,35500.0
2013-09-17 13:45:00,24.85,24.85,24.85,24.85,10000.0,20.7607,20.7607,20.7607,20.7607,10000.0
2013-09-17 13:50:00,24.85,24.86,24.85,24.86,24000.0,20.7607,20.769,20.7607,20.769,24000.0
2013-09-17 13:55:00,24.86,24.86,24.86,24.86,14500.0,20.769,20.769,20.769,20.769,14500.0
2013-09-17 14:00:00,24.86,24.87,24.86,24.87,37500.0,20.769,20.7774,20.769,20.7774,37500.0
2013-09-17 14:05:00,24.87,24.87,24.86,24.86,27500.0,20.7774,20.7774,20.769,20.769,27500.0
2013-09-17 14:10:00,24.86,24.87,24.86,24.87,8000.0,20.769,20.7774,20.769,20.7774,8000.0
2013-09-17 14:15:00,24.87,24.87,24.86,24.87,15000.0,20.7774,20.7774,20.769,20.7774,15000.0
2013-09-17 14:20:00,24.87,24.88,24.86,24.88,27500.0,20.7774,20.7857,20.769,20.7857,27500.0
2013-09-17 14:25:00,24.88,24.88,24.88,24.88,16000.0,20.7857,20.7857,20.7857,20.7857,16000.0
2013-09-17 14:30:00,24.88,24.88,24.87,24.88,16500.0,20.7857,20.7857,20.7774,20.7857,16500.0
2013-09-17 14:35:00,24.88,24.89,24.88,24.89,15500.0,20.7857,20.7941,20.7857,20.7941,15500.0
2013-09-17 14:40:00,24.88,24.89,24.88,24.88,137500.0,20.7857,20.7941,20.7857,20.7857,137500.0
2013-09-17 14:45:00,24.88,24.89,24.88,24.88,50000.0,20.7857,20.7941,20.7857,20.7857,50000.0
2013-09-17 14:50:00,24.88,24.88,24.88,24.88,27500.0,20.7857,20.7857,20.7857,20.7857,27500.0
2013-09-17 14:55:00,24.88,24.89,24.88,24.89,26500.0,20.7857,20.7941,20.7857,20.7941,26500.0
2013-09-17 15:00:00,24.89,24.89,24.88,24.88,34500.0,20.7941,20.7941,20.7857,20.7857,34500.0
2013-09-17 15:05:00,24.88,24.89,24.88,24.89,15000.0,20.7857,20.7941,20.7857,20.7941,15000.0
2013-09-17 15:10:00,24.89,24.89,24.88,24.88,14500.0,20.7941,20.7941,20.7857,20.7857,14500.0
2013-09-17 15:15:00,24.88,24.89,24.88,24.88,49500.0,20.7857,20.7941,20.7857,20.7857,49500.0
2013-09-17 15:20:00,24.89,24.89,24.88,24.89,8500.0,20.7941,20.7941,20.7857,20.7941,8500.0
2013-09-17 15:25:00,24.89,24.89,24.88,24.89,61000.0,20.7941,20.7941,20.7857,20.7941,61000.0
2013-09-17 15:30:00,24.89,24.89,24.88,24.88,69000.0,20.7941,20.7941,20.7857,20.7857,69000.0
2013-09-17 15:35:00,24.88,24.88,24.87,24.88,27500.0,20.7857,20.7857,20.7774,20.7857,27500.0
2013-09-17 15:40:00,24.88,24.88,24.87,24.88,45000.0,20.7857,20.7857,20.7774,20.7857,45000.0
2013-09-17 15:45:00,24.89,24.9,24.89,24.9,70000.0,20.7941,20.8024,20.7941,20.8024,70000.0
2013-09-17 15:50:00,24.9,24.9,24.89,24.9,27000.0,20.8024,20.8024,20.7941,20.8024,27000.0
2013-09-17 15:55:00,24.9,24.91,24.89,24.91,42500.0,20.8024,20.8108,20.7941,20.8108,42500.0
2013-09-18 09:30:00,24.9,24.91,24.88,24.9,64500.0,20.8024,20.8108,20.7857,20.8024,64500.0
2013-09-18 09:35:00,24.9,24.92,24.89,24.9,135500.0,20.8024,20.8192,20.7941,20.8024,135500.0
2013-09-18 09:40:00,24.9,24.9,24.87,24.89,233500.0,20.8024,20.8024,20.7774,20.7941,233500.0
2013-09-18 09:45:00,24.89,24.91,24.88,24.91,197000.0,20.7941,20.8108,20.7857,20.8108,197000.0
2013-09-18 09:50:00,24.9,24.9,24.89,24.9,13500.0,20.8024,20.8024,20.7941,20.8024,13500.0
2013-09-18 09:55:00,24.89,24.89,24.89,24.89,500.0,20.7941,20.7941,20.7941,20.7941,500.0
2013-09-18 10:00:00,24.88,24.88,24.86,24.88,21000.0,20.7857,20.7857,20.769,20.7857,21000.0
2013-09-18 10:05:00,24.88,24.9,24.88,24.89,5000.0,20.7857,20.8024,20.7857,20.7941,5000.0
2013-09-18 10:10:00,24.88,24.88,24.87,24.88,11500.0,20.7857,20.7857,20.7774,20.7857,11500.0
2013-09-18 10:15:00,24.87,24.87,24.86,24.87,30500.0,20.7774,20.7774,20.769,20.7774,30500.0
2013-09-18 10:20:00,24.86,24.86,24.84,24.84,12500.0,20.769,20.769,20.7523,20.7523,12500.0
2013-09-18 10:25:00,24.84,24.84,24.82,24.82,9500.0,20.7523,20.7523,20.7356,20.7356,9500.0
2013-09-18 10:30:00,24.83,24.83,24.82,24.82,13500.0,20.744,20.744,20.7356,20.7356,13500.0
2013-09-18 10:35:00,24.82,24.85,24.82,24.84,22000.0,20.7356,20.7607,20.7356,20.7523,22000.0
2013-09-18 10:40:00,24.85,24.85,24.82,24.82,3500.0,20.7607,20.7607,20.7356,20.7356,3500.0
2013-09-18 10:45:00,24.82,24.82,24.8,24.81,39500.0,20.7356,20.7356,20.7189,20.7273,39500.0
2013-09-18 10:50:00,24.81,24.83,24.81,24.82,8000.0,20.7273,20.744,20.7273,20.7356,8000.0
2013-09-18 10:55:00,24.81,24.82,24.81,24.82,3000.0,20.7273,20.7356,20.7273,20.7356,3000.0
2013-09-18 11:00:00,24.81,24.81,24.81,24.81,5500.0,20.7273,20.7273,20.7273,20.7273,5500.0
2013-09-18 11:05:00,24.81,24.82,24.81,24.82,13000.0,20.7273,20.7356,20.7273,20.7356,13000.0
2013-09-18 11:10:00,24.82,24.82,24.8,24.8,9500.0,20.7356,20.7356,20.7189,20.7189,9500.0
2013-09-18 11:15:00,24.79,24.8,24.79,24.79,20000.0,20.7105,20.7189,20.7105,20.7105,20000.0
2013-09-18 11:20:00,24.79,24.79,24.78,24.79,6000.0,20.7105,20.7105,20.7022,20.7105,6000.0
2013-09-18 11:25:00,24.8,24.8,24.79,24.8,9000.0,20.7189,20.7189,20.7105,20.7189,9000.0
2013-09-18 11:30:00,24.8,24.8,24.79,24.79,17000.0,20.7189,20.7189,20.7105,20.7105,17000.0
2013-09-18 11:35:00,24.8,24.8,24.79,24.79,5500.0,20.7189,20.7189,20.7105,20.7105,5500.0
2013-09-18 11:40:00,24.78,24.78,24.77,24.77,16500.0,20.7022,20.7022,20.6938,20.6938,16500.0
2013-09-18 11:45:00,24.77,24.77,24.77,24.77,7000.0,20.6938,20.6938,20.6938,20.6938,7000.0
2013-09-18 11:50:00,24.78,24.78,24.77,24.77,25000.0,20.7022,20.7022,20.6938,20.6938,25000.0
2013-09-18 11:55:00,24.77,24.77,24.75,24.75,61000.0,20.6938,20.6938,20.6771,20.6771,61000.0
2013-09-18 12:00:00,24.75,24.75,24.74,24.75,25000.0,20.6771,20.6771,20.6688,20.6771,25000.0
2013-09-18 12:05:00,24.76,24.76,24.76,24.76,4000.0,20.6855,20.6855,20.6855,20.6855,4000.0
2013-09-18 12:10:00,24.76,24.77,24.76,24.76,8000.0,20.6855,20.6938,20.6855,20.6855,8000.0
2013-09-18 12:15:00,24.75,24.76,24.75,24.76,6000.0,20.6771,20.6855,20.6771,20.6855,6000.0
2013-09-18 12:20:00,24.76,24.77,24.76,24.76,24500.0,20.6855,20.6938,20.6855,20.6855,24500.0
2013-09-18 12:25:00,24.76,24.76,24.76,24.76,0.0,20.6855,20.6855,20.6855,20.6855,0.0
2013-09-18 12:30:00,24.75,24.76,24.75,24.76,2500.0,20.6771,20.6855,20.6771,20.6855,2500.0
2013-09-18 12:35:00,24.76,24.77,24.76,24.77,5500.0,20.6855,20.6938,20.6855,20.6938,5500.0
2013-09-18 12:40:00,24.77,24.78,24.77,24.78,13500.0,20.6938,20.7022,20.6938,20.7022,13500.0
2013-09-18 12:45:00,24.77,24.78,24.77,24.78,6500.0,20.6938,20.7022,20.6938,20.7022,6500.0
2013-09-18 12:50:00,24.77,24.78,24.77,24.78,47000.0,20.6938,20.7022,20.6938,20.7022,47000.0
2013-09-18 12:55:00,24.78,24.79,24.78,24.79,152000.0,20.7022,20.7105,20.7022,20.7105,152000.0
2013-09-18 13:00:00,24.79,24.8,24.79,24.79,14500.0,20.7105,20.7189,20.7105,20.7105,14500.0
2013-09-18 13:05:00,24.79,24.79,24.78,24.78,19000.0,20.7105,20.7105,20.7022,20.7022,19000.0
2013-09-18 13:10:00,24.78,24.78,24.78,24.78,15000.0,20.7022,20.7022,20.7022,20.7022,15000.0
2013-09-18 13:15:00,24.79,24.8,24.79,24.8,17000.0,20.7105,20.7189,20.7105,20.7189,17000.0
2013-09-18 13:20:00,24.79,24.8,24.79,24.8,31000.0,20.7105,20.7189,20.7105,20.7189,31000.0
2013-09-18 13:25:00,24.8,24.8,24.79,24.8,69500.0,20.7189,20.7189,20.7105,20.7189,69500.0
2013-09-18 13:30:00,24.79,24.8,24.79,24.79,7500.0,20.7105,20.7189,20.7105,20.7105,7500.0
2013-09-18 13:35:00,24.8,24.8,24.78,24.78,8500.0,20.7189,20.7189,20.7022,20.7022,8500.0
2013-09-18 13:40:00,24.78,24.79,24.78,24.79,29500.0,20.7022,20.7105,20.7022,20.7105,29500.0
2013-09-18 13:45:00,24.78,24.79,24.78,24.78,24500.0,20.7022,20.7105,20.7022,20.7022,24500.0
2013-09-18 13:50:00,24.78,24.79,24.78,24.79,18000.0,20.7022,20.7105,20.7022,20.7105,18000.0
2013-09-18 13:55:00,24.79,24.79,24.77,24.77,17500.0,20.7105,20.7105,20.6938,20.6938,17500.0
2013-09-18 14:00:00,24.78,25.01,24.78,24.98,207000.0,20.7022,20.8943,20.7022,20.8693,207000.0
2013-09-18 14:05:00,24.96,25.01,24.96,25.0,75500.0,20.8526,20.8943,20.8526,20.886,75500.0
2013-09-18 14:10:00,25.01,25.08,25.01,25.05,60500.0,20.8943,20.9528,20.8943,20.9278,60500.0
2013-09-18 14:15:00,25.06,25.07,25.03,25.04,20500.0,20.9361,20.9445,20.9111,20.9194,20500.0
2013-09-18 14:20:00,25.06,25.09,25.06,25.09,51000.0,20.9361,20.9612,20.9361,20.9612,51000.0
2013-09-18 14:25:00,25.09,25.09,25.05,25.05,13000.0,20.9612,20.9612,20.9278,20.9278,13000.0
2013-09-18 14:30:00,25.06,25.07,25.04,25.06,21000.0,20.9361,20.9445,20.9194,20.9361,21000.0
2013-09-18 14:35:00,25.06,25.06,25.04,25.06,11000.0,20.9361,20.9361,20.9194,20.9361,11000.0
2013-09-18 14:40:00,25.06,25.08,25.06,25.08,22500.0,20.9361,20.9528,20.9361,20.9528,22500.0
2013-09-18 14:45:00,25.08,25.11,25.08,25.11,29500.0,20.9528,20.9779,20.9528,20.9779,29500.0
2013-09-18 14:50:00,25.11,25.15,25.11,25.15,49000.0,20.9779,21.0113,20.9779,21.0113,49000.0
2013-09-18 14:55:00,25.15,25.18,25.15,25.18,40500.0,21.0113,21.0364,21.0113,21.0364,40500.0
2013-09-18 15:00:00,25.19,25.2,25.18,25.18,46500.0,21.0447,21.0531,21.0364,21.0364,46500.0
2013-09-18 15:05:00,25.18,25.18,25.16,25.17,23500.0,21.0364,21.0364,21.0197,21.028,23500.0
2013-09-18 15:10:00,25.17,25.18,25.16,25.16,17500.0,21.028,21.0364,21.0197,21.0197,17500.0
2013-09-18 15:15:00,25.16,25.16,25.15,25.15,33000.0,21.0197,21.0197,21.0113,21.0113,33000.0
2013-09-18 15:20:00,25.15,25.16,25.14,25.16,52000.0,21.0113,21.0197,21.003,21.0197,52000.0
2013-09-18 15:25:00,25.16,25.16,25.13,25.13,312000.0,21.0197,21.0197,20.9946,20.9946,312000.0
2013-09-18 15:30:00,25.13,25.15,25.13,25.13,52000.0,20.9946,21.0113,20.9946,20.9946,52000.0
2013-09-18 15:35:00,25.13,25.16,25.13,25.16,39500.0,20.9946,21.0197,20.9946,21.0197,39500.0
2013-09-18 15:40:00,25.16,25.16,25.14,25.14,189000.0,21.0197,21.0197,21.003,21.003,189000.0
2013-09-18 15:45:00,25.15,25.16,25.14,25.16,66000.0,21.0113,21.0197,21.003,21.0197,66000.0
2013-09-18 15:50:00,25.15,25.16,25.13,25.13,44500.0,21.0113,21.0197,20.9946,20.9946,44500.0
2013-09-18 15:55:00,25.14,25.16,25.14,25.16,207500.0,21.003,21.0197,21.003,21.0197,207500.0
2013-09-19 09:30:00,25.23,25.23,25.2,25.23,144500.0,21.0781,21.0781,21.0531,21.0781,144500.0
2013-09-19 09:35:00,25.22,25.22,25.19,25.19,30000.0,21.0698,21.0698,21.0447,21.0447,30000.0
2013-09-19 09:40:00,25.19,25.19,25.15,25.16,51500.0,21.0447,21.0447,21.0113,21.0197,51500.0
2013-09-19 09:45:00,25.16,25.17,25.14,25.15,53000.0,21.0197,21.028,21.003,21.0113,53000.0
2013-09-19 09:50:00,25.15,25.15,25.13,25.13,29000.0,21.0113,21.0113,20.9946,20.9946,29000.0
2013-09-19 09:55:00,25.13,25.17,25.12,25.17,23000.0,20.9946,21.028,20.9862,21.028,23000.0
2013-09-19 10:00:00,25.17,25.2,25.17,25.19,19000.0,21.028,21.0531,21.028,21.0447,19000.0
2013-09-19 10:05:00,25.2,25.2,25.15,25.17,30000.0,21.0531,21.0531,21.0113,21.028,30000.0
2013-09-19 10:10:00,25.18,25.2,25.15,25.15,64500.0,21.0364,21.0531,21.0113,21.0113,64500.0
2013-09-19 10:15:00,25.17,25.17,25.15,25.16,17000.0,21.028,21.028,21.0113,21.0197,17000.0
2013-09-19 10:20:00,25.16,25.2,25.16,25.2,35500.0,21.0197,21.0531,21.0197,21.0531,35500.0
2013-09-19 10:25:00,25.19,25.19,25.17,25.17,8500.0,21.0447,21.0447,21.028,21.028,8500.0
2013-09-19 10:30:00,25.17,25.18,25.15,25.16,13500.0,21.028,21.0364,21.0113,21.0197,13500.0
2013-09-19 10:35:00,25.16,25.18,25.14,25.18,43000.0,21.0197,21.0364,21.003,21.0364,43000.0
2013-09-19 10:40:00,25.18,25.2,25.18,25.19,12000.0,21.0364,21.0531,21.0364,21.0447,12000.0
2013-09-19 10:45:00,25.19,25.2,25.17,25.17,7000.0,21.0447,21.0531,21.028,21.028,7000.0
2013-09-19 10:50:00,25.15,25.16,25.14,25.15,8000.0,21.0113,21.0197,21.003,21.0113,8000.0
2013-09-19 10:55:00,25.16,25.17,25.15,25.16,20500.0,21.0197,21.028,21.0113,21.0197,20500.0
2013-09-19 11:00:00,25.17,25.17,25.15,25.17,42500.0,21.028,21.028,21.0113,21.028,42500.0
2013-09-19 11:05:00,25.17,25.17,25.15,25.15,27000.0,21.028,21.028,21.0113,21.0113,27000.0
2013-09-19 11:10:00,25.15,25.15,25.14,25.15,15000.0,21.0113,21.0113,21.003,21.0113,15000.0
2013-09-19 11:15:00,25.16,25.17,25.15,25.17,24500.0,21.0197,21.028,21.0113,21.028,24500.0
2013-09-19 11:20:00,25.17,25.17,25.16,25.16,25000.0,21.028,21.028,21.0197,21.0197,25000.0
2013-09-19 11:25:00,25.15,25.17,25.15,25.16,23500.0,21.0113,21.028,21.0113,21.0197,23500.0
2013-09-19 11:30:00,25.17,25.17,25.12,25.12,16500.0,21.028,21.028,20.9862,20.9862,16500.0
2013-09-19 11:35:00,25.13,25.14,25.13,25.13,17500.0,20.9946,21.003,20.9946,20.9946,17500.0
2013-09-19 11:40:00,25.13,25.14,25.13,25.14,11500.0,20.9946,21.003,20.9946,21.003,11500.0
2013-09-19 11:45:00,25.13,25.15,25.13,25.14,19500.0,20.9946,21.0113,20.9946,21.003,19500.0
2013-09-19 11:50:00,25.14,25.14,25.13,25.13,28500.0,21.003,21.003,20.9946,20.9946,28500.0
2013-09-19 11:55:00,25.13,25.14,25.12,25.14,30500.0,20.9946,21.003,20.9862,21.003,30500.0
2013-09-19 12:00:00,25.13,25.16,25.13,25.16,43500.0,20.9946,21.0197,20.9946,21.0197,43500.0
2013-09-19 12:05:00,25.16,25.17,25.16,25.17,19500.0,21.0197,21.028,21.0197,21.028,19500.0
2013-09-19 12:10:00,25.17,25.17,25.16,25.16,47500.0,21.028,21.028,21.0197,21.0197,47500.0
2013-09-19 12:15:00,25.16,25.16,25.14,25.14,33500.0,21.0197,21.0197,21.003,21.003,33500.0
2013-09-19 12:20:00,25.14,25.15,25.14,25.15,21000.0,21.003,21.0113,21.003,21.0113,21000.0
2013-09-19 12:25:00,25.15,25.15,25.15,25.15,10000.0,21.0113,21.0113,21.0113,21.0113,10000.0
2013-09-19 12:30:00,25.15,25.15,25.14,25.14,9000.0,21.0113,21.0113,21.003,21.003,9000.0
2013-09-19 12:35:00,25.14,25.14,25.13,25.14,33500.0,21.003,21.003,20.9946,21.003,33500.0
2013-09-19 12:40:00,25.14,25.15,25.14,25.15,18500.0,21.003,21.0113,21.003,21.0113,18500.0
2013-09-19 12:45:00,25.15,25.15,25.13,25.13,25000.0,21.0113,21.0113,20.9946,20.9946,25000.0
2013-09-19 12:50:00,25.13,25.14,25.13,25.13,25000.0,20.9946,21.003,20.9946,20.9946,25000.0
2013-09-19 12:55:00,25.13,25.13,25.12,25.13,35500.0,20.9946,20.9946,20.9862,20.9946,35500.0
2013-09-19 13:00:00,25.12,25.14,25.11,25.11,107500.0,20.9862,21.003,20.9779,20.9779,107500.0
2013-09-19 13:05:00,25.12,25.12,25.09,25.1,54000.0,20.9862,20.9862,20.9612,20.9695,54000.0
2013-09-19 13:10:00,25.1,25.12,25.1,25.12,19000.0,20.9695,20.9862,20.9695,20.9862,19000.0
2013-09-19 13:15:00,25.11,25.12,25.11,25.11,15500.0,20.9779,20.9862,20.9779,20.9779,15500.0
2013-09-19 13:20:00,25.12,25.12,25.11,25.11,18000.0,20.9862,20.9862,20.9779,20.9779,18000.0
2013-09-19 13:25:00,25.11,25.11,25.11,25.11,16000.0,20.9779,20.9779,20.9779,20.9779,16000.0
2013-09-19 13:30:00,25.11,25.11,25.1,25.1,26500.0,20.9779,20.9779,20.9695,20.9695,26500.0
2013-09-19 13:35:00,25.1,25.11,25.09,25.11,21500.0,20.9695,20.9779,20.9612,20.9779,21500.0
2013-09-19 13:40:00,25.11,25.11,25.1,25.1,16500.0,20.9779,20.9779,20.9695,20.9695,16500.0
2013-09-19 13:45:00,25.1,25.1,25.09,25.1,28000.0,20.9695,20.9695,20.9612,20.9695,28000.0
2013-09-19 13:50:00,25.09,25.09,25.08,25.08,19000.0,20.9612,20.9612,20.9528,20.9528,19000.0
2013-09-19 13:55:00,25.08,25.09,25.08,25.08,26500.0,20.9528,20.9612,20.9528,20.9528,26500.0
2013-09-19 14:00:00,25.08,25.09,25.08,25.08,8500.0,20.9528,20.9612,20.9528,20.9528,8500.0
2013-09-19 14:05:00,25.08,25.09,25.08,25.09,23500.0,20.9528,20.9612,20.9528,20.9612,23500.0
2013-09-19 14:10:00,25.09,25.1,25.09,25.1,19000.0,20.9612,20.9695,20.9612,20.9695,19000.0
2013-09-19 14:15:00,25.1,25.11,25.1,25.11,16000.0,20.9695,20.9779,20.9695,20.9779,16000.0
2013-09-19 14:20:00,25.11,25.11,25.09,25.1,8500.0,20.9779,20.9779,20.9612,20.9695,8500.0
2013-09-19 14:25:00,25.09,25.1,25.09,25.1,16500.0,20.9612,20.9695,20.9612,20.9695,16500.0
2013-09-19 14:30:00,25.09,25.09,25.08,25.09,29000.0,20.9612,20.9612,20.9528,20.9612,29000.0
2013-09-19 14:35:00,25.09,25.1,25.08,25.1,12500.0,20.9612,20.9695,20.9528,20.9695,12500.0
2013-09-19 14:40:00,25.1,25.1,25.08,25.09,19500.0,20.9695,20.9695,20.9528,20.9612,19500.0
2013-09-19 14:45:00,25.09,25.1,25.09,25.1,26500.0,20.9612,20.9695,20.9612,20.9695,26500.0
2013-09-19 14:50:00,25.1,25.1,25.09,25.1,93000.0,20.9695,20.9695,20.9612,20.9695,93000.0
2013-09-19 14:55:00,25.1,25.11,25.09,25.1,67000.0,20.9695,20.9779,20.9612,20.9695,67000.0
2013-09-19 15:00:00,25.1,25.11,25.1,25.11,53000.0,20.9695,20.9779,20.9695,20.9779,53000.0
2013-09-19 15:05:00,25.11,25.12,25.11,25.12,24500.0,20.9779,20.9862,20.9779,20.9862,24500.0
2013-09-19 15:10:00,25.11,25.12,25.11,25.12,30000.0,20.9779,20.9862,20.9779,20.9862,30000.0
2013-09-19 15:15:00,25.12,25.13,25.12,25.13,79500.0,20.9862,20.9946,20.9862,20.9946,79500.0
2013-09-19 15:20:00,25.13,25.14,25.12,25.13,41500.0,20.9946,21.003,20.9862,20.9946,41500.0
2013-09-19 15:25:00,25.13,25.13,25.13,25.13,34000.0,20.9946,20.9946,20.9946,20.9946,34000.0
2013-09-19 15:30:00,25.13,25.13,25.12,25.13,24000.0,20.9946,20.9946,20.9862,20.9946,24000.0
2013-09-19 15:35:00,25.13,25.14,25.12,25.13,286500.0,20.9946,21.003,20.9862,20.9946,286500.0
2013-09-19 15:40:00,25.13,25.14,25.13,25.13,94000.0,20.9946,21.003,20.9946,20.9946,94000.0
2013-09-19 15:45:00,25.13,25.13,25.11,25.12,113000.0,20.9946,20.9946,20.9779,20.9862,113000.0
2013-09-19 15:50:00,25.12,25.12,25.1,25.1,146500.0,20.9862,20.9862,20.9695,20.9695,146500.0
2013-09-19 15:55:00,25.1,25.11,25.1,25.11,150500.0,20.9695,20.9779,20.9695,20.9779,150500.0
2013-09-20 09:30:00,25.19,25.19,25.15,25.15,64500.0,21.0447,21.0447,21.0113,21.0113,64500.0
2013-09-20 09:35:00,25.16,25.17,25.14,25.16,28000.0,21.0197,21.028,21.003,21.0197,28000.0
2013-09-20 09:40:00,25.15,25.15,25.12,25.12,11000.0,21.0113,21.0113,20.9862,20.9862,11000.0
2013-09-20 09:45:00,25.11,25.11,25.1,25.1,16000.0,20.9779,20.9779,20.9695,20.9695,16000.0
2013-09-20 09:50:00,25.11,25.12,25.11,25.11,9000.0,20.9779,20.9862,20.9779,20.9779,9000.0
2013-09-20 09:55:00,25.11,25.11,25.06,25.09,34500.0,20.9779,20.9779,20.9361,20.9612,34500.0
2013-09-20 10:00:00,25.09,25.1,25.09,25.09,15500.0,20.9612,20.9695,20.9612,20.9612,15500.0
2013-09-20 10:05:00,25.08,25.09,25.07,25.08,8000.0,20.9528,20.9612,20.9445,20.9528,8000.0
2013-09-20 10:10:00,25.08,25.08,25.04,25.07,19500.0,20.9528,20.9528,20.9194,20.9445,19500.0
2013-09-20 10:15:00,25.06,25.07,25.06,25.06,9000.0,20.9361,20.9445,20.9361,20.9361,9000.0
2013-09-20 10:20:00,25.07,25.08,25.07,25.08,10500.0,20.9445,20.9528,20.9445,20.9528,10500.0
2013-09-20 10:25:00,25.09,25.09,25.08,25.08,8000.0,20.9612,20.9612,20.9528,20.9528,8000.0
2013-09-20 10:30:00,25.07,25.08,25.07,25.08,23000.0,20.9445,20.9528,20.9445,20.9528,23000.0
2013-09-20 10:35:00,25.08,25.1,25.08,25.08,19500.0,20.9528,20.9695,20.9528,20.9528,19500.0
2013-09-20 10:40:00,25.09,25.09,25.07,25.08,13500.0,20.9612,20.9612,20.9445,20.9528,13500.0
2013-09-20 10:45:00,25.08,25.09,25.07,25.08,30000.0,20.9528,20.9612,20.9445,20.9528,30000.0
2013-09-20 10:50:00,25.08,25.08,25.07,25.07,27000.0,20.9528,20.9528,20.9445,20.9445,27000.0
2013-09-20 10:55:00,25.06,25.06,25.05,25.06,23500.0,20.9361,20.9361,20.9278,20.9361,23500.0
2013-09-20 11:00:00,25.06,25.07,25.06,25.06,93000.0,20.9361,20.9445,20.9361,20.9361,93000.0
2013-09-20 11:05:00,25.05,25.05,25.04,25.05,24500.0,20.9278,20.9278,20.9194,20.9278,24500.0
2013-09-20 11:10:00,25.04,25.04,25.03,25.03,17000.0,20.9194,20.9194,20.9111,20.9111,17000.0
2013-09-20 11:15:00,25.03,25.03,25.02,25.03,17000.0,20.9111,20.9111,20.9027,20.9111,17000.0
2013-09-20 11:20:00,25.03,25.03,25.0,25.0,23500.0,20.9111,20.9111,20.886,20.886,23500.0
2013-09-20 11:25:00,25.0,25.01,25.0,25.01,41500.0,20.886,20.8943,20.886,20.8943,41500.0
2013-09-20 11:30:00,25.02,25.02,25.02,25.02,16500.0,20.9027,20.9027,20.9027,20.9027,16500.0
2013-09-20 11:35:00,25.01,25.02,25.0,25.0,25500.0,20.8943,20.9027,20.886,20.886,25500.0
2013-09-20 11:40:00,25.01,25.01,25.0,25.01,23500.0,20.8943,20.8943,20.886,20.8943,23500.0
2013-09-20 11:45:00,25.0,25.01,25.0,25.01,24000.0,20.886,20.8943,20.886,20.8943,24000.0
2013-09-20 11:50:00,25.0,25.01,25.0,25.0,17000.0,20.886,20.8943,20.886,20.886,17000.0
2013-09-20 11:55:00,25.01,25.01,24.97,24.97,62000.0,20.8943,20.8943,20.8609,20.8609,62000.0
2013-09-20 12:00:00,24.98,24.98,24.97,24.98,55000.0,20.8693,20.8693,20.8609,20.8693,55000.0
2013-09-20 12:05:00,24.99,25.01,24.99,25.0,27500.0,20.8776,20.8943,20.8776,20.886,27500.0
2013-09-20 12:10:00,24.99,25.0,24.99,25.0,10000.0,20.8776,20.886,20.8776,20.886,10000.0
2013-09-20 12:15:00,24.99,24.99,24.98,24.98,19500.0,20.8776,20.8776,20.8693,20.8693,19500.0
2013-09-20 12:20:00,24.99,24.99,24.97,24.97,11000.0,20.8776,20.8776,20.8609,20.8609,11000.0
2013-09-20 12:25:00,24.96,24.98,24.96,24.98,25000.0,20.8526,20.8693,20.8526,20.8693,25000.0
2013-09-20 12:30:00,24.97,24.97,24.96,24.96,15000.0,20.8609,20.8609,20.8526,20.8526,15000.0
2013-09-20 12:35:00,24.96,24.98,24.96,24.98,50000.0,20.8526,20.8693,20.8526,20.8693,50000.0
2013-09-20 12:40:00,24.98,24.99,24.98,24.99,16500.0,20.8693,20.8776,20.8693,20.8776,16500.0
2013-09-20 12:45:00,24.99,25.0,24.99,25.0,45500.0,20.8776,20.886,20.8776,20.886,45500.0
2013-09-20 12:50:00,25.0,25.01,24.99,24.99,80500.0,20.886,20.8943,20.8776,20.8776,80500.0
2013-09-20 12:55:00,24.99,25.0,24.99,25.0,25000.0,20.8776,20.886,20.8776,20.886,25000.0
2013-09-20 13:00:00,25.0,25.01,25.0,25.01,59500.0,20.886,20.8943,20.886,20.8943,59500.0
2013-09-20 13:05:00,25.0,25.0,24.98,24.98,27000.0,20.886,20.886,20.8693,20.8693,27000.0
2013-09-20 13:10:00,24.99,24.99,24.98,24.98,27500.0,20.8776,20.8776,20.8693,20.8693,27500.0
2013-09-20 13:15:00,24.98,24.98,24.97,24.97,14500.0,20.8693,20.8693,20.8609,20.8609,14500.0
2013-09-20 13:20:00,24.97,24.97,24.96,24.96,31500.0,20.8609,20.8609,20.8526,20.8526,31500.0
2013-09-20 13:25:00,24.96,24.98,24.96,24.98,17000.0,20.8526,20.8693,20.8526,20.8693,17000.0
2013-09-20 13:30:00,24.98,24.99,24.98,24.99,44000.0,20.8693,20.8776,20.8693,20.8776,44000.0
2013-09-20 13:35:00,24.99,24.99,24.96,24.96,20000.0,20.8776,20.8776,20.8526,20.8526,20000.0
2013-09-20 13:40:00,24.96,24.96,24.94,24.95,14500.0,20.8526,20.8526,20.8359,20.8442,14500.0
2013-09-20 13:45:00,24.95,24.96,24.95,24.96,20500.0,20.8442,20.8526,20.8442,20.8526,20500.0
2013-09-20 13:50:00,24.96,24.98,24.96,24.98,18000.0,20.8526,20.8693,20.8526,20.8693,18000.0
2013-09-20 13:55:00,24.97,24.97,24.95,24.95,16500.0,20.8609,20.8609,20.8442,20.8442,16500.0
2013-09-20 14:00:00,24.95,24.95,24.94,24.94,26500.0,20.8442,20.8442,20.8359,20.8359,26500.0
2013-09-20 14:05:00,24.94,24.95,24.94,24.95,22000.0,20.8359,20.8442,20.8359,20.8442,22000.0
2013-09-20 14:10:00,24.95,24.95,24.95,24.95,14000.0,20.8442,20.8442,20.8442,20.8442,14000.0
2013-09-20 14:15:00,24.95,24.95,24.94,24.94,39500.0,20.8442,20.8442,20.8359,20.8359,39500.0
2013-09-20 14:20:00,24.94,24.96,24.94,24.96,40500.0,20.8359,20.8526,20.8359,20.8526,40500.0
2013-09-20 14:25:00,24.97,24.97,24.96,24.97,26500.0,20.8609,20.8609,20.8526,20.8609,26500.0
2013-09-20 14:30:00,24.97,24.97,24.96,24.96,18500.0,20.8609,20.8609,20.8526,20.8526,18500.0
2013-09-20 14:35:00,24.96,24.97,24.94,24.94,42000.0,20.8526,20.8609,20.8359,20.8359,42000.0
2013-09-20 14:40:00,24.94,24.95,24.93,24.94,60500.0,20.8359,20.8442,20.8275,20.8359,60500.0
2013-09-20 14:45:00,24.94,24.97,24.94,24.96,43500.0,20.8359,20.8609,20.8359,20.8526,43500.0
2013-09-20 14:50:00,24.96,24.97,24.95,24.96,49000.0,20.8526,20.8609,20.8442,20.8526,49000.0
2013-09-20 14:55:00,24.95,24.97,24.95,24.96,44000.0,20.8442,20.8609,20.8442,20.8526,44000.0
2013-09-20 15:00:00,24.96,24.97,24.96,24.96,43000.0,20.8526,20.8609,20.8526,20.8526,43000.0
2013-09-20 15:05:00,24.97,24.97,24.96,24.96,44500.0,20.8609,20.8609,20.8526,20.8526,44500.0
2013-09-20 15:10:00,24.96,24.96,24.95,24.95,45000.0,20.8526,20.8526,20.8442,20.8442,45000.0
2013-09-20 15:15:00,24.95,24.97,24.95,24.96,65000.0,20.8442,20.8609,20.8442,20.8526,65000.0
2013-09-20 15:20:00,24.96,24.96,24.94,24.94,58000.0,20.8526,20.8526,20.8359,20.8359,58000.0
2013-09-20 15:25:00,24.95,24.95,24.93,24.93,58000.0,20.8442,20.8442,20.8275,20.8275,58000.0
2013-09-20 15:30:00,24.93,24.94,24.92,24.92,72500.0,20.8275,20.8359,20.8192,20.8192,72500.0
2013-09-20 15:35:00,24.92,24.95,24.92,24.95,92000.0,20.8192,20.8442,20.8192,20.8442,92000.0
2013-09-20 15:40:00,24.95,24.96,24.94,24.94,319000.0,20.8442,20.8526,20.8359,20.8359,319000.0
2013-09-20 15:45:00,24.94,24.94,24.92,24.94,203500.0,20.8359,20.8359,20.8192,20.8359,203500.0
2013-09-20 15:50:00,24.94,24.98,24.93,24.96,192500.0,20.8359,20.8693,20.8275,20.8526,192500.0
2013-09-20 15:55:00,24.96,24.96,24.91,24.92,393000.0,20.8526,20.8526,20.8108,20.8192,393000.0
2013-09-23 09:30:00,24.87,24.91,24.85,24.85,160500.0,20.7774,20.8108,20.7607,20.7607,160500.0
2013-09-23 09:35:00,24.85,24.87,24.83,24.85,57500.0,20.7607,20.7774,20.744,20.7607,57500.0
2013-09-23 09:40:00,24.84,24.85,24.79,24.8,53500.0,20.7523,20.7607,20.7105,20.7189,53500.0
2013-09-23 09:45:00,24.8,24.83,24.8,24.8,34500.0,20.7189,20.744,20.7189,20.7189,34500.0
2013-09-23 09:50:00,24.8,24.82,24.79,24.8,110000.0,20.7189,20.7356,20.7105,20.7189,110000.0
2013-09-23 09:55:00,24.8,24.82,24.8,24.82,44500.0,20.7189,20.7356,20.7189,20.7356,44500.0
2013-09-23 10:00:00,24.81,24.85,24.81,24.84,35000.0,20.7273,20.7607,20.7273,20.7523,35000.0
2013-09-23 10:05:00,24.83,24.83,24.82,24.82,28000.0,20.744,20.744,20.7356,20.7356,28000.0
2013-09-23 10:10:00,24.81,24.83,24.79,24.81,45500.0,20.7273,20.744,20.7105,20.7273,45500.0
2013-09-23 10:15:00,24.81,24.83,24.81,24.83,35000.0,20.7273,20.744,20.7273,20.744,35000.0
2013-09-23 10:20:00,24.83,24.83,24.8,24.8,26500.0,20.744,20.744,20.7189,20.7189,26500.0
2013-09-23 10:25:00,24.8,24.82,24.78,24.79,50500.0,20.7189,20.7356,20.7022,20.7105,50500.0
2013-09-23 10:30:00,24.79,24.82,24.78,24.81,91000.0,20.7105,20.7356,20.7022,20.7273,91000.0
2013-09-23 10:35:00,24.81,24.82,24.79,24.8,35000.0,20.7273,20.7356,20.7105,20.7189,35000.0
2013-09-23 10:40:00,24.8,24.8,24.77,24.78,54500.0,20.7189,20.7189,20.6938,20.7022,54500.0
2013-09-23 10:45:00,24.79,24.8,24.78,24.79,64000.0,20.7105,20.7189,20.7022,20.7105,64000.0
2013-09-23 10:50:00,24.79,24.79,24.75,24.76,42500.0,20.7105,20.7105,20.6771,20.6855,42500.0
2013-09-23 10:55:00,24.75,24.75,24.71,24.72,104500.0,20.6771,20.6771,20.6437,20.6521,104500.0
2013-09-23 11:00:00,24.72,24.75,24.72,24.72,77500.0,20.6521,20.6771,20.6521,20.6521,77500.0
2013-09-23 11:05:00,24.72,24.72,24.7,24.7,41500.0,20.6521,20.6521,20.6354,20.6354,41500.0
2013-09-23 11:10:00,24.71,24.71,24.69,24.71,61000.0,20.6437,20.6437,20.627,20.6437,61000.0
2013-09-23 11:15:00,24.71,24.73,24.69,24.73,56500.0,20.6437,20.6604,20.627,20.6604,56500.0
2013-09-23 11:20:00,24.73,24.73,24.71,24.72,35500.0,20.6604,20.6604,20.6437,20.6521,35500.0
2013-09-23 11:25:00,24.72,24.74,24.71,24.72,40500.0,20.6521,20.6688,20.6437,20.6521,40500.0
2013-09-23 11:30:00,24.73,24.75,24.73,24.74,52500.0,20.6604,20.6771,20.6604,20.6688,52500.0
2013-09-23 11:35:00,24.74,24.75,24.73,24.75,31000.0,20.6688,20.6771,20.6604,20.6771,31000.0
2013-09-23 11:40:00,24.75,24.76,24.75,24.75,29500.0,20.6771,20.6855,20.6771,20.6771,29500.0
2013-09-23 11:45:00,24.75,24.76,24.74,24.75,25000.0,20.6771,20.6855,20.6688,20.6771,25000.0
2013-09-23 11:50:00,24.75,24.76,24.73,24.76,32500.0,20.6771,20.6855,20.6604,20.6855,32500.0
2013-09-23 11:55:00,24.76,24.76,24.74,24.74,34000.0,20.6855,20.6855,20.6688,20.6688,34000.0
2013-09-23 12:00:00,24.74,24.77,24.74,24.77,60500.0,20.6688,20.6938,20.6688,20.6938,60500.0
2013-09-23 12:05:00,24.78,24.78,24.76,24.77,45000.0,20.7022,20.7022,20.6855,20.6938,45000.0
2013-09-23 12:10:00,24.77,24.8,24.77,24.78,42500.0,20.6938,20.7189,20.6938,20.7022,42500.0
2013-09-23 12:15:00,24.79,24.8,24.78,24.78,38000.0,20.7105,20.7189,20.7022,20.7022,38000.0
2013-09-23 12:20:00,24.78,24.79,24.78,24.78,26000.0,20.7022,20.7105,20.7022,20.7022,26000.0
2013-09-23 12:25:00,24.79,24.79,24.78,24.79,23500.0,20.7105,20.7105,20.7022,20.7105,23500.0
2013-09-23 12:30:00,24.79,24.79,24.77,24.78,41500.0,20.7105,20.7105,20.6938,20.7022,41500.0
2013-09-23 12:35:00,24.78,24.78,24.78,24.78,17500.0,20.7022,20.7022,20.7022,20.7022,17500.0
2013-09-23 12:40:00,24.79,24.79,24.78,24.78,106000.0,20.7105,20.7105,20.7022,20.7022,106000.0
2013-09-23 12:45:00,24.78,24.78,24.77,24.78,47500.0,20.7022,20.7022,20.6938,20.7022,47500.0
2013-09-23 12:50:00,24.78,24.8,24.78,24.79,21000.0,20.7022,20.7189,20.7022,20.7105,21000.0
2013-09-23 12:55:00,24.8,24.8,24.8,24.8,19000.0,20.7189,20.7189,20.7189,20.7189,19000.0
2013-09-23 13:00:00,24.8,24.8,24.79,24.79,13500.0,20.7189,20.7189,20.7105,20.7105,13500.0
2013-09-23 13:05:00,24.79,24.8,24.79,24.8,53500.0,20.7105,20.7189,20.7105,20.7189,53500.0
2013-09-23 13:10:00,24.8,24.8,24.77,24.78,40000.0,20.7189,20.7189,20.6938,20.7022,40000.0
2013-09-23 13:15:00,24.78,24.78,24.77,24.78,11000.0,20.7022,20.7022,20.6938,20.7022,11000.0
2013-09-23 13:20:00,24.78,24.79,24.78,24.78,56000.0,20.7022,20.7105,20.7022,20.7022,56000.0
2013-09-23 13:25:00,24.79,24.8,24.78,24.8,19500.0,20.7105,20.7189,20.7022,20.7189,19500.0
2013-09-23 13:30:00,24.8,24.8,24.79,24.8,13000.0,20.7189,20.7189,20.7105,20.7189,13000.0
2013-09-23 13:35:00,24.8,24.8,24.78,24.79,12000.0,20.7189,20.7189,20.7022,20.7105,12000.0
2013-09-23 13:40:00,24.79,24.8,24.79,24.8,14000.0,20.7105,20.7189,20.7105,20.7189,14000.0
2013-09-23 13:45:00,24.81,24.81,24.81,24.81,5500.0,20.7273,20.7273,20.7273,20.7273,5500.0
2013-09-23 13:50:00,24.82,24.85,24.82,24.84,158500.0,20.7356,20.7607,20.7356,20.7523,158500.0
2013-09-23 13:55:00,24.84,24.85,24.84,24.85,27000.0,20.7523,20.7607,20.7523,20.7607,27000.0
2013-09-23 14:00:00,24.85,24.86,24.85,24.85,12500.0,20.7607,20.769,20.7607,20.7607,12500.0
2013-09-23 14:05:00,24.85,24.86,24.85,24.85,21500.0,20.7607,20.769,20.7607,20.7607,21500.0
2013-09-23 14:10:00,24.86,24.86,24.86,24.86,65500.0,20.769,20.769,20.769,20.769,65500.0
2013-09-23 14:15:00,24.85,24.86,24.85,24.85,37000.0,20.7607,20.769,20.7607,20.7607,37000.0
2013-09-23 14:20:00,24.85,24.86,24.84,24.84,17500.0,20.7607,20.769,20.7523,20.7523,17500.0
2013-09-23 14:25:00,24.84,24.84,24.82,24.82,40500.0,20.7523,20.7523,20.7356,20.7356,40500.0
2013-09-23 14:30:00,24.83,24.84,24.82,24.84,43000.0,20.744,20.7523,20.7356,20.7523,43000.0
2013-09-23 14:35:00,24.84,24.84,24.82,24.84,47500.0,20.7523,20.7523,20.7356,20.7523,47500.0
2013-09-23 14:40:00,24.84,24.84,24.82,24.83,35000.0,20.7523,20.7523,20.7356,20.744,35000.0
2013-09-23 14:45:00,24.83,24.84,24.83,24.83,34500.0,20.744,20.7523,20.744,20.744,34500.0
2013-09-23 14:50:00,24.83,24.87,24.83,24.86,24500.0,20.744,20.7774,20.744,20.769,24500.0
2013-09-23 14:55:00,24.87,24.87,24.85,24.85,34500.0,20.7774,20.7774,20.7607,20.7607,34500.0
2013-09-23 15:00:00,24.86,24.86,24.83,24.84,84000.0,20.769,20.769,20.744,20.7523,84000.0
2013-09-23 15:05:00,24.84,24.85,24.84,24.84,28000.0,20.7523,20.7607,20.7523,20.7523,28000.0
2013-09-23 15:10:00,24.85,24.85,24.83,24.83,118500.0,20.7607,20.7607,20.744,20.744,118500.0
2013-09-23 15:15:00,24.83,24.85,24.83,24.84,88000.0,20.744,20.7607,20.744,20.7523,88000.0
2013-09-23 15:20:00,24.84,24.84,24.82,24.83,107000.0,20.7523,20.7523,20.7356,20.744,107000.0
2013-09-23 15:25:00,24.83,24.83,24.81,24.81,24000.0,20.744,20.744,20.7273,20.7273,24000.0
2013-09-23 15:30:00,24.82,24.83,24.81,24.83,45500.0,20.7356,20.744,20.7273,20.744,45500.0
2013-09-23 15:35:00,24.83,24.84,24.83,24.84,95500.0,20.744,20.7523,20.744,20.7523,95500.0
2013-09-23 15:40:00,24.84,24.85,24.84,24.85,50000.0,20.7523,20.7607,20.7523,20.7607,50000.0
2013-09-23 15:45:00,24.85,24.85,24.82,24.83,62000.0,20.7607,20.7607,20.7356,20.744,62000.0
2013-09-23 15:50:00,24.82,24.84,24.82,24.84,114000.0,20.7356,20.7523,20.7356,20.7523,114000.0
2013-09-23 15:55:00,24.83,24.84,24.8,24.81,86500.0,20.744,20.7523,20.7189,20.7273,86500.0
2013-09-24 09:30:00,24.76,24.76,24.72,24.74,109500.0,20.7608,20.7608,20.7273,20.7441,109500.0
2013-09-24 09:35:00,24.74,24.74,24.69,24.69,63000.0,20.7441,20.7441,20.7021,20.7021,63000.0
2013-09-24 09:40:00,24.7,24.7,24.67,24.68,18000.0,20.7105,20.7105,20.6854,20.6938,18000.0
2013-09-24 09:45:00,24.68,24.71,24.68,24.68,41000.0,20.6938,20.7189,20.6938,20.6938,41000.0
2013-09-24 09:50:00,24.68,24.68,24.66,24.68,22500.0,20.6938,20.6938,20.677,20.6938,22500.0
2013-09-24 09:55:00,24.66,24.69,24.66,24.69,26500.0,20.677,20.7021,20.677,20.7021,26500.0
2013-09-24 10:00:00,24.66,24.67,24.63,24.64,24500.0,20.677,20.6854,20.6518,20.6602,24500.0
2013-09-24 10:05:00,24.66,24.67,24.64,24.65,51000.0,20.677,20.6854,20.6602,20.6686,51000.0
2013-09-24 10:10:00,24.66,24.66,24.64,24.64,54500.0,20.677,20.677,20.6602,20.6602,54500.0
2013-09-24 10:15:00,24.63,24.64,24.62,24.64,47500.0,20.6518,20.6602,20.6435,20.6602,47500.0
2013-09-24 10:20:00,24.64,24.66,24.63,24.66,41500.0,20.6602,20.677,20.6518,20.677,41500.0
2013-09-24 10:25:00,24.66,24.69,24.64,24.69,132000.0,20.677,20.7021,20.6602,20.7021,132000.0
2013-09-24 10:30:00,24.69,24.7,24.67,24.69,143000.0,20.7021,20.7105,20.6854,20.7021,143000.0
2013-09-24 10:35:00,24.69,24.75,24.69,24.72,185000.0,20.7021,20.7525,20.7021,20.7273,185000.0
2013-09-24 10:40:00,24.73,24.74,24.72,24.73,52500.0,20.7357,20.7441,20.7273,20.7357,52500.0
2013-09-24 10:45:00,24.74,24.74,24.71,24.71,69500.0,20.7441,20.7441,20.7189,20.7189,69500.0
2013-09-24 10:50:00,24.72,24.76,24.72,24.76,54500.0,20.7273,20.7608,20.7273,20.7608,54500.0
2013-09-24 10:55:00,24.76,24.77,24.75,24.75,47500.0,20.7608,20.7692,20.7525,20.7525,47500.0
2013-09-24 11:00:00,24.75,24.78,24.75,24.78,61500.0,20.7525,20.7776,20.7525,20.7776,61500.0
2013-09-24 11:05:00,24.78,24.79,24.78,24.78,28500.0,20.7776,20.786,20.7776,20.7776,28500.0
2013-09-24 11:10:00,24.78,24.8,24.78,24.8,41500.0,20.7776,20.7944,20.7776,20.7944,41500.0
2013-09-24 11:15:00,24.8,24.82,24.8,24.81,33500.0,20.7944,20.8111,20.7944,20.8028,33500.0
2013-09-24 11:20:00,24.81,24.81,24.79,24.79,47000.0,20.8028,20.8028,20.786,20.786,47000.0
2013-09-24 11:25:00,24.79,24.8,24.78,24.78,36000.0,20.786,20.7944,20.7776,20.7776,36000.0
2013-09-24 11:30:00,24.79,24.81,24.79,24.8,18000.0,20.786,20.8028,20.786,20.7944,18000.0
2013-09-24 11:35:00,24.8,24.8,24.79,24.8,33500.0,20.7944,20.7944,20.786,20.7944,33500.0
2013-09-24 11:40:00,24.8,24.81,24.8,24.81,9000.0,20.7944,20.8028,20.7944,20.8028,9000.0
2013-09-24 11:45:00,24.81,24.82,24.79,24.8,27000.0,20.8028,20.8111,20.786,20.7944,27000.0
2013-09-24 11:50:00,24.8,24.81,24.78,24.81,29500.0,20.7944,20.8028,20.7776,20.8028,29500.0
2013-09-24 11:55:00,24.82,24.82,24.81,24.82,23000.0,20.8111,20.8111,20.8028,20.8111,23000.0
2013-09-24 12:00:00,24.82,24.83,24.81,24.81,11500.0,20.8111,20.8195,20.8028,20.8028,11500.0
2013-09-24 12:05:00,24.81,24.83,24.81,24.83,20000.0,20.8028,20.8195,20.8028,20.8195,20000.0
2013-09-24 12:10:00,24.83,24.84,24.82,24.84,24500.0,20.8195,20.8279,20.8111,20.8279,24500.0
2013-09-24 12:15:00,24.84,24.84,24.83,24.83,515500.0,20.8279,20.8279,20.8195,20.8195,515500.0
2013-09-24 12:20:00,24.84,24.85,24.83,24.85,71000.0,20.8279,20.8363,20.8195,20.8363,71000.0
2013-09-24 12:25:00,24.85,24.86,24.85,24.86,12000.0,20.8363,20.8447,20.8363,20.8447,12000.0
2013-09-24 12:30:00,24.86,24.87,24.84,24.84,17500.0,20.8447,20.8531,20.8279,20.8279,17500.0
2013-09-24 12:35:00,24.85,24.86,24.84,24.85,14500.0,20.8363,20.8447,20.8279,20.8363,14500.0
2013-09-24 12:40:00,24.84,24.87,24.84,24.87,12000.0,20.8279,20.8531,20.8279,20.8531,12000.0
2013-09-24 12:45:00,24.88,24.88,24.87,24.87,28500.0,20.8615,20.8615,20.8531,20.8531,28500.0
2013-09-24 12:50:00,24.87,24.87,24.85,24.85,12000.0,20.8531,20.8531,20.8363,20.8363,12000.0
2013-09-24 12:55:00,24.85,24.86,24.85,24.86,16000.0,20.8363,20.8447,20.8363,20.8447,16000.0
2013-09-24 13:00:00,24.87,24.87,24.86,24.87,31500.0,20.8531,20.8531,20.8447,20.8531,31500.0
2013-09-24 13:05:00,24.87,24.88,24.87,24.87,23500.0,20.8531,20.8615,20.8531,20.8531,23500.0
2013-09-24 13:10:00,24.87,24.89,24.87,24.89,12500.0,20.8531,20.8698,20.8531,20.8698,12500.0
2013-09-24 13:15:00,24.89,24.89,24.88,24.88,6500.0,20.8698,20.8698,20.8615,20.8615,6500.0
2013-09-24 13:20:00,24.89,24.89,24.88,24.88,8500.0,20.8698,20.8698,20.8615,20.8615,8500.0
2013-09-24 13:25:00,24.88,24.9,24.88,24.9,11500.0,20.8615,20.8782,20.8615,20.8782,11500.0
2013-09-24 13:30:00,24.9,24.9,24.89,24.89,25500.0,20.8782,20.8782,20.8698,20.8698,25500.0
2013-09-24 13:35:00,24.89,24.89,24.88,24.89,3500.0,20.8698,20.8698,20.8615,20.8698,3500.0
2013-09-24 13:40:00,24.88,24.89,24.88,24.89,44000.0,20.8615,20.8698,20.8615,20.8698,44000.0
2013-09-24 13:45:00,24.89,24.9,24.89,24.9,36500.0,20.8698,20.8782,20.8698,20.8782,36500.0
2013-09-24 13:50:00,24.9,24.9,24.88,24.89,22500.0,20.8782,20.8782,20.8615,20.8698,22500.0
2013-09-24 13:55:00,24.89,24.89,24.88,24.88,7500.0,20.8698,20.8698,20.8615,20.8615,7500.0
2013-09-24 14:00:00,24.87,24.89,24.87,24.88,20500.0,20.8531,20.8698,20.8531,20.8615,20500.0
2013-09-24 14:05:00,24.89,24.89,24.88,24.89,10500.0,20.8698,20.8698,20.8615,20.8698,10500.0
2013-09-24 14:10:00,24.89,24.89,24.88,24.88,45000.0,20.8698,20.8698,20.8615,20.8615,45000.0
2013-09-24 14:15:00,24.88,24.88,24.87,24.88,18000.0,20.8615,20.8615,20.8531,20.8615,18000.0
2013-09-24 14:20:00,24.88,24.88,24.87,24.87,25000.0,20.8615,20.8615,20.8531,20.8531,25000.0
2013-09-24 14:25:00,24.87,24.87,24.84,24.86,17000.0,20.8531,20.8531,20.8279,20.8447,17000.0
2013-09-24 14:30:00,24.85,24.87,24.85,24.87,28000.0,20.8363,20.8531,20.8363,20.8531,28000.0
2013-09-24 14:35:00,24.86,24.86,24.85,24.85,6000.0,20.8447,20.8447,20.8363,20.8363,6000.0
2013-09-24 14:40:00,24.86,24.86,24.86,24.86,15000.0,20.8447,20.8447,20.8447,20.8447,15000.0
2013-09-24 14:45:00,24.87,24.87,24.87,24.87,17000.0,20.8531,20.8531,20.8531,20.8531,17000.0
2013-09-24 14:50:00,24.86,24.86,24.85,24.86,39000.0,20.8447,20.8447,20.8363,20.8447,39000.0
2013-09-24 14:55:00,24.86,24.87,24.85,24.85,25500.0,20.8447,20.8531,20.8363,20.8363,25500.0
2013-09-24 15:00:00,24.85,24.85,24.83,24.84,36000.0,20.8363,20.8363,20.8195,20.8279,36000.0
2013-09-24 15:05:00,24.85,24.86,24.84,24.86,15000.0,20.8363,20.8447,20.8279,20.8447,15000.0
2013-09-24 15:10:00,24.85,24.85,24.85,24.85,23500.0,20.8363,20.8363,20.8363,20.8363,23500.0
2013-09-24 15:15:00,24.86,24.87,24.85,24.87,62000.0,20.8447,20.8531,20.8363,20.8531,62000.0
2013-09-24 15:20:00,24.86,24.87,24.86,24.86,11500.0,20.8447,20.8531,20.8447,20.8447,11500.0
2013-09-24 15:25:00,24.86,24.87,24.83,24.84,32500.0,20.8447,20.8531,20.8195,20.8279,32500.0
2013-09-24 15:30:00,24.83,24.83,24.81,24.82,44500.0,20.8195,20.8195,20.8028,20.8111,44500.0
2013-09-24 15:35:00,24.82,24.82,24.79,24.79,59500.0,20.8111,20.8111,20.786,20.786,59500.0
2013-09-24 15:40:00,24.79,24.81,24.79,24.81,80000.0,20.786,20.8028,20.786,20.8028,80000.0
2013-09-24 15:45:00,24.8,24.8,24.77,24.77,51000.0,20.7944,20.7944,20.7692,20.7692,51000.0
2013-09-24 15:50:00,24.77,24.77,24.74,24.75,31000.0,20.7692,20.7692,20.7441,20.7525,31000.0
2013-09-24 15:55:00,24.75,24.75,24.72,24.75,64000.0,20.7525,20.7525,20.7273,20.7525,64000.0
2013-09-25 09:30:00,24.76,24.8,24.75,24.75,114500.0,20.7608,20.7944,20.7525,20.7525,114500.0
2013-09-25 09:35:00,24.75,24.75,24.7,24.72,65500.0,20.7525,20.7525,20.7105,20.7273,65500.0
2013-09-25 09:40:00,24.72,24.74,24.7,24.7,24000.0,20.7273,20.7441,20.7105,20.7105,24000.0
2013-09-25 09:45:00,24.7,24.74,24.67,24.72,101500.0,20.7105,20.7441,20.6854,20.7273,101500.0
2013-09-25 09:50:00,24.72,24.74,24.69,24.73,34000.0,20.7273,20.7441,20.7021,20.7357,34000.0
2013-09-25 09:55:00,24.73,24.75,24.71,24.74,51500.0,20.7357,20.7525,20.7189,20.7441,51500.0
2013-09-25 10:00:00,24.74,24.79,24.7,24.79,78500.0,20.7441,20.786,20.7105,20.786,78500.0
2013-09-25 10:05:00,24.79,24.79,24.73,24.74,53500.0,20.786,20.786,20.7357,20.7441,53500.0
2013-09-25 10:10:00,24.74,24.74,24.71,24.73,45000.0,20.7441,20.7441,20.7189,20.7357,45000.0
2013-09-25 10:15:00,24.74,24.75,24.71,24.72,33500.0,20.7441,20.7525,20.7189,20.7273,33500.0
2013-09-25 10:20:00,24.71,24.76,24.71,24.75,53000.0,20.7189,20.7608,20.7189,20.7525,53000.0
2013-09-25 10:25:00,24.75,24.77,24.73,24.76,46000.0,20.7525,20.7692,20.7357,20.7608,46000.0
2013-09-25 10:30:00,24.77,24.78,24.74,24.77,35000.0,20.7692,20.7776,20.7441,20.7692,35000.0
2013-09-25 10:35:00,24.79,24.79,24.76,24.76,29500.0,20.786,20.786,20.7608,20.7608,29500.0
2013-09-25 10:40:00,24.79,24.8,24.78,24.79,50000.0,20.786,20.7944,20.7776,20.786,50000.0
2013-09-25 10:45:00,24.78,24.79,24.76,24.77,31500.0,20.7776,20.786,20.7608,20.7692,31500.0
2013-09-25 10:50:00,24.77,24.79,24.77,24.78,51500.0,20.7692,20.786,20.7692,20.7776,51500.0
2013-09-25 10:55:00,24.78,24.79,24.75,24.76,28000.0,20.7776,20.786,20.7525,20.7608,28000.0
2013-09-25 11:00:00,24.76,24.76,24.73,24.74,52000.0,20.7608,20.7608,20.7357,20.7441,52000.0
2013-09-25 11:05:00,24.74,24.76,24.73,24.76,34000.0,20.7441,20.7608,20.7357,20.7608,34000.0
2013-09-25 11:10:00,24.76,24.78,24.76,24.78,14000.0,20.7608,20.7776,20.7608,20.7776,14000.0
2013-09-25 11:15:00,24.8,24.84,24.8,24.83,73500.0,20.7944,20.8279,20.7944,20.8195,73500.0
2013-09-25 11:20:00,24.84,24.85,24.82,24.82,98000.0,20.8279,20.8363,20.8111,20.8111,98000.0
2013-09-25 11:25:00,24.83,24.86,24.83,24.86,23000.0,20.8195,20.8447,20.8195,20.8447,23000.0
2013-09-25 11:30:00,24.86,24.87,24.86,24.86,20500.0,20.8447,20.8531,20.8447,20.8447,20500.0
2013-09-25 11:35:00,24.86,24.88,24.86,24.88,14000.0,20.8447,20.8615,20.8447,20.8615,14000.0
2013-09-25 11:40:00,24.88,24.88,24.86,24.88,19500.0,20.8615,20.8615,20.8447,20.8615,19500.0
2013-09-25 11:45:00,24.87,24.88,24.86,24.87,9500.0,20.8531,20.8615,20.8447,20.8531,9500.0
2013-09-25 11:50:00,24.87,24.9,24.87,24.9,15000.0,20.8531,20.8782,20.8531,20.8782,15000.0
2013-09-25 11:55:00,24.9,24.9,24.89,24.89,29500.0,20.8782,20.8782,20.8698,20.8698,29500.0
2013-09-25 12:00:00,24.89,24.9,24.87,24.88,32000.0,20.8698,20.8782,20.8531,20.8615,32000.0
2013-09-25 12:05:00,24.88,24.9,24.88,24.89,17000.0,20.8615,20.8782,20.8615,20.8698,17000.0
2013-09-25 12:10:00,24.89,24.89,24.88,24.89,13000.0,20.8698,20.8698,20.8615,20.8698,13000.0
2013-09-25 12:15:00,24.89,24.9,24.89,24.89,18500.0,20.8698,20.8782,20.8698,20.8698,18500.0
2013-09-25 12:20:00,24.88,24.88,24.83,24.83,39000.0,20.8615,20.8615,20.8195,20.8195,39000.0
2013-09-25 12:25:00,24.83,24.85,24.82,24.85,46000.0,20.8195,20.8363,20.8111,20.8363,46000.0
2013-09-25 12:30:00,24.85,24.86,24.85,24.86,15500.0,20.8363,20.8447,20.8363,20.8447,15500.0
2013-09-25 12:35:00,24.85,24.87,24.85,24.86,42000.0,20.8363,20.8531,20.8363,20.8447,42000.0
2013-09-25 12:40:00,24.87,24.87,24.84,24.86,31500.0,20.8531,20.8531,20.8279,20.8447,31500.0
2013-09-25 12:45:00,24.86,24.88,24.85,24.88,61000.0,20.8447,20.8615,20.8363,20.8615,61000.0
2013-09-25 12:50:00,24.88,24.88,24.85,24.86,47000.0,20.8615,20.8615,20.8363,20.8447,47000.0
2013-09-25 12:55:00,24.85,24.88,24.85,24.88,42000.0,20.8363,20.8615,20.8363,20.8615,42000.0
2013-09-25 13:00:00,24.88,24.89,24.88,24.88,70500.0,20.8615,20.8698,20.8615,20.8615,70500.0
2013-09-25 13:05:00,24.88,24.89,24.87,24.88,77500.0,20.8615,20.8698,20.8531,20.8615,77500.0
2013-09-25 13:10:00,24.88,24.89,24.88,24.88,32500.0,20.8615,20.8698,20.8615,20.8615,32500.0
2013-09-25 13:15:00,24.88,24.88,24.86,24.86,50000.0,20.8615,20.8615,20.8447,20.8447,50000.0
2013-09-25 13:20:00,24.86,24.87,24.86,24.87,37000.0,20.8447,20.8531,20.8447,20.8531,37000.0
2013-09-25 13:25:00,24.87,24.87,24.84,24.84,31000.0,20.8531,20.8531,20.8279,20.8279,31000.0
2013-09-25 13:30:00,24.84,24.84,24.78,24.8,57000.0,20.8279,20.8279,20.7776,20.7944,57000.0
2013-09-25 13:35:00,24.79,24.8,24.76,24.77,69500.0,20.786,20.7944,20.7608,20.7692,69500.0
2013-09-25 13:40:00,24.77,24.78,24.75,24.75,41000.0,20.7692,20.7776,20.7525,20.7525,41000.0
2013-09-25 13:45:00,24.75,24.78,24.75,24.78,22000.0,20.7525,20.7776,20.7525,20.7776,22000.0
2013-09-25 13:50:00,24.78,24.79,24.74,24.75,51000.0,20.7776,20.786,20.7441,20.7525,51000.0
2013-09-25 13:55:00,24.76,24.8,24.76,24.79,37500.0,20.7608,20.7944,20.7608,20.786,37500.0
2013-09-25 14:00:00,24.8,24.81,24.8,24.81,8000.0,20.7944,20.8028,20.7944,20.8028,8000.0
2013-09-25 14:05:00,24.82,24.82,24.78,24.78,19500.0,20.8111,20.8111,20.7776,20.7776,19500.0
2013-09-25 14:10:00,24.78,24.8,24.77,24.8,46500.0,20.7776,20.7944,20.7692,20.7944,46500.0
2013-09-25 14:15:00,24.8,24.83,24.79,24.8,43500.0,20.7944,20.8195,20.786,20.7944,43500.0
2013-09-25 14:20:00,24.81,24.81,24.8,24.8,59500.0,20.8028,20.8028,20.7944,20.7944,59500.0
2013-09-25 14:25:00,24.79,24.82,24.79,24.81,15000.0,20.786,20.8111,20.786,20.8028,15000.0
2013-09-25 14:30:00,24.8,24.8,24.79,24.79,31500.0,20.7944,20.7944,20.786,20.786,31500.0
2013-09-25 14:35:00,24.79,24.79,24.77,24.79,21500.0,20.786,20.786,20.7692,20.786,21500.0
2013-09-25 14:40:00,24.79,24.81,24.79,24.8,13500.0,20.786,20.8028,20.786,20.7944,13500.0
2013-09-25 14:45:00,24.8,24.81,24.8,24.81,36500.0,20.7944,20.8028,20.7944,20.8028,36500.0
2013-09-25 14:50:00,24.81,24.81,24.8,24.8,31000.0,20.8028,20.8028,20.7944,20.7944,31000.0
2013-09-25 14:55:00,24.8,24.81,24.78,24.78,38000.0,20.7944,20.8028,20.7776,20.7776,38000.0
2013-09-25 15:00:00,24.79,24.8,24.79,24.79,56000.0,20.786,20.7944,20.786,20.786,56000.0
2013-09-25 15:05:00,24.79,24.81,24.78,24.8,73000.0,20.786,20.8028,20.7776,20.7944,73000.0
2013-09-25 15:10:00,24.81,24.83,24.81,24.82,56000.0,20.8028,20.8195,20.8028,20.8111,56000.0
2013-09-25 15:15:00,24.81,24.82,24.81,24.81,27000.0,20.8028,20.8111,20.8028,20.8028,27000.0
2013-09-25 15:20:00,24.81,24.81,24.79,24.79,153000.0,20.8028,20.8028,20.786,20.786,153000.0
2013-09-25 15:25:00,24.79,24.79,24.77,24.78,194000.0,20.786,20.786,20.7692,20.7776,194000.0
2013-09-25 15:30:00,24.78,24.8,24.78,24.8,20500.0,20.7776,20.7944,20.7776,20.7944,20500.0
2013-09-25 15:35:00,24.8,24.81,24.79,24.8,59000.0,20.7944,20.8028,20.786,20.7944,59000.0
2013-09-25 15:40:00,24.8,24.81,24.8,24.81,47000.0,20.7944,20.8028,20.7944,20.8028,47000.0
2013-09-25 15:45:00,24.81,24.81,24.79,24.8,33000.0,20.8028,20.8028,20.786,20.7944,33000.0
2013-09-25 15:50:00,24.8,24.8,24.78,24.79,49500.0,20.7944,20.7944,20.7776,20.786,49500.0
2013-09-25 15:55:00,24.79,24.79,24.76,24.77,135000.0,20.786,20.786,20.7608,20.7692,135000.0
2013-09-26 09:30:00,24.79,24.87,24.78,24.87,117000.0,20.786,20.8531,20.7776,20.8531,117000.0
2013-09-26 09:35:00,24.89,24.95,24.89,24.94,63500.0,20.8698,20.9202,20.8698,20.9118,63500.0
2013-09-26 09:40:00,24.94,24.95,24.92,24.93,59500.0,20.9118,20.9202,20.895,20.9034,59500.0
2013-09-26 09:45:00,24.94,24.96,24.93,24.96,45500.0,20.9118,20.9285,20.9034,20.9285,45500.0
2013-09-26 09:50:00,24.96,24.96,24.92,24.92,16000.0,20.9285,20.9285,20.895,20.895,16000.0
2013-09-26 09:55:00,24.92,24.93,24.92,24.93,25000.0,20.895,20.9034,20.895,20.9034,25000.0
2013-09-26 10:00:00,24.93,24.97,24.93,24.97,65500.0,20.9034,20.9369,20.9034,20.9369,65500.0
2013-09-26 10:05:00,24.97,24.97,24.95,24.96,176000.0,20.9369,20.9369,20.9202,20.9285,176000.0
2013-09-26 10:10:00,24.96,24.96,24.9,24.9,54500.0,20.9285,20.9285,20.8782,20.8782,54500.0
2013-09-26 10:15:00,24.91,24.93,24.91,24.92,46500.0,20.8866,20.9034,20.8866,20.895,46500.0
2013-09-26 10:20:00,24.92,24.92,24.88,24.88,19500.0,20.895,20.895,20.8615,20.8615,19500.0
2013-09-26 10:25:00,24.89,24.92,24.89,24.9,64000.0,20.8698,20.895,20.8698,20.8782,64000.0
2013-09-26 10:30:00,24.91,24.91,24.89,24.9,54500.0,20.8866,20.8866,20.8698,20.8782,54500.0
2013-09-26 10:35:00,24.9,24.9,24.88,24.9,86000.0,20.8782,20.8782,20.8615,20.8782,86000.0
2013-09-26 10:40:00,24.9,24.9,24.86,24.87,138500.0,20.8782,20.8782,20.8447,20.8531,138500.0
2013-09-26 10:45:00,24.87,24.87,24.8,24.84,186500.0,20.8531,20.8531,20.7944,20.8279,186500.0
2013-09-26 10:50:00,24.84,24.84,24.82,24.83,86500.0,20.8279,20.8279,20.8111,20.8195,86500.0
2013-09-26 10:55:00,24.82,24.84,24.81,24.84,46000.0,20.8111,20.8279,20.8028,20.8279,46000.0
2013-09-26 11:00:00,24.82,24.82,24.79,24.79,17500.0,20.8111,20.8111,20.786,20.786,17500.0
2013-09-26 11:05:00,24.78,24.82,24.78,24.82,24500.0,20.7776,20.8111,20.7776,20.8111,24500.0
2013-09-26 11:10:00,24.81,24.82,24.79,24.82,20000.0,20.8028,20.8111,20.786,20.8111,20000.0
2013-09-26 11:15:00,24.81,24.81,24.79,24.8,5500.0,20.8028,20.8028,20.786,20.7944,5500.0
2013-09-26 11:20:00,24.81,24.83,24.81,24.83,8000.0,20.8028,20.8195,20.8028,20.8195,8000.0
2013-09-26 11:25:00,24.84,24.86,24.84,24.86,144000.0,20.8279,20.8447,20.8279,20.8447,144000.0
2013-09-26 11:30:00,24.86,24.86,24.84,24.85,20000.0,20.8447,20.8447,20.8279,20.8363,20000.0
2013-09-26 11:35:00,24.86,24.86,24.84,24.84,15000.0,20.8447,20.8447,20.8279,20.8279,15000.0
2013-09-26 11:40:00,24.85,24.86,24.84,24.86,26000.0,20.8363,20.8447,20.8279,20.8447,26000.0
2013-09-26 11:45:00,24.86,24.87,24.86,24.87,23500.0,20.8447,20.8531,20.8447,20.8531,23500.0
2013-09-26 11:50:00,24.86,24.86,24.83,24.85,23000.0,20.8447,20.8447,20.8195,20.8363,23000.0
2013-09-26 11:55:00,24.85,24.86,24.85,24.85,28000.0,20.8363,20.8447,20.8363,20.8363,28000.0
2013-09-26 12:00:00,24.86,24.87,24.85,24.85,12500.0,20.8447,20.8531,20.8363,20.8363,12500.0
2013-09-26 12:05:00,24.85,24.85,24.83,24.84,6000.0,20.8363,20.8363,20.8195,20.8279,6000.0
2013-09-26 12:10:00,24.84,24.85,24.84,24.84,12500.0,20.8279,20.8363,20.8279,20.8279,12500.0
2013-09-26 12:15:00,24.84,24.84,24.83,24.84,16000.0,20.8279,20.8279,20.8195,20.8279,16000.0
2013-09-26 12:20:00,24.84,24.85,24.83,24.85,22500.0,20.8279,20.8363,20.8195,20.8363,22500.0
2013-09-26 12:25:00,24.85,24.86,24.85,24.86,11500.0,20.8363,20.8447,20.8363,20.8447,11500.0
2013-09-26 12:30:00,24.86,24.88,24.86,24.87,15500.0,20.8447,20.8615,20.8447,20.8531,15500.0
2013-09-26 12:35:00,24.88,24.89,24.88,24.88,13500.0,20.8615,20.8698,20.8615,20.8615,13500.0
2013-09-26 12:40:00,24.88,24.88,24.88,24.88,21500.0,20.8615,20.8615,20.8615,20.8615,21500.0
2013-09-26 12:45:00,24.88,24.89,24.87,24.88,16500.0,20.8615,20.8698,20.8531,20.8615,16500.0
2013-09-26 12:50:00,24.87,24.87,24.86,24.86,11500.0,20.8531,20.8531,20.8447,20.8447,11500.0
2013-09-26 12:55:00,24.86,24.87,24.86,24.87,10500.0,20.8447,20.8531,20.8447,20.8531,10500.0
2013-09-26 13:00:00,24.87,24.88,24.87,24.88,21000.0,20.8531,20.8615,20.8531,20.8615,21000.0
2013-09-26 13:05:00,24.88,24.9,24.88,24.9,30000.0,20.8615,20.8782,20.8615,20.8782,30000.0
2013-09-26 13:10:00,24.9,24.91,24.9,24.91,21500.0,20.8782,20.8866,20.8782,20.8866,21500.0
2013-09-26 13:15:00,24.91,24.91,24.9,24.9,15000.0,20.8866,20.8866,20.8782,20.8782,15000.0
2013-09-26 13:20:00,24.9,24.9,24.89,24.89,10000.0,20.8782,20.8782,20.8698,20.8698,10000.0
2013-09-26 13:25:00,24.89,24.91,24.89,24.91,140000.0,20.8698,20.8866,20.8698,20.8866,140000.0
2013-09-26 13:30:00,24.91,24.92,24.89,24.89,84000.0,20.8866,20.895,20.8698,20.8698,84000.0
2013-09-26 13:35:00,24.89,24.89,24.87,24.87,38000.0,20.8698,20.8698,20.8531,20.8531,38000.0
2013-09-26 13:40:00,24.87,24.88,24.86,24.86,30000.0,20.8531,20.8615,20.8447,20.8447,30000.0
2013-09-26 13:45:00,24.85,24.87,24.85,24.87,133000.0,20.8363,20.8531,20.8363,20.8531,133000.0
2013-09-26 13:50:00,24.87,24.88,24.86,24.87,52500.0,20.8531,20.8615,20.8447,20.8531,52500.0
2013-09-26 13:55:00,24.88,24.89,24.87,24.88,32500.0,20.8615,20.8698,20.8531,20.8615,32500.0
2013-09-26 14:00:00,24.86,24.87,24.84,24.84,24000.0,20.8447,20.8531,20.8279,20.8279,24000.0
2013-09-26 14:05:00,24.84,24.86,24.83,24.85,52500.0,20.8279,20.8447,20.8195,20.8363,52500.0
2013-09-26 14:10:00,24.86,24.87,24.85,24.86,28500.0,20.8447,20.8531,20.8363,20.8447,28500.0
2013-09-26 14:15:00,24.86,24.87,24.86,24.87,17000.0,20.8447,20.8531,20.8447,20.8531,17000.0
2013-09-26 14:20:00,24.87,24.87,24.84,24.86,41000.0,20.8531,20.8531,20.8279,20.8447,41000.0
2013-09-26 14:25:00,24.87,24.87,24.86,24.87,13000.0,20.8531,20.8531,20.8447,20.8531,13000.0
2013-09-26 14:30:00,24.87,24.87,24.85,24.86,42000.0,20.8531,20.8531,20.8363,20.8447,42000.0
2013-09-26 14:35:00,24.86,24.86,24.85,24.86,24500.0,20.8447,20.8447,20.8363,20.8447,24500.0
2013-09-26 14:40:00,24.86,24.86,24.83,24.85,45000.0,20.8447,20.8447,20.8195,20.8363,45000.0
2013-09-26 14:45:00,24.85,24.85,24.83,24.84,11500.0,20.8363,20.8363,20.8195,20.8279,11500.0
2013-09-26 14:50:00,24.83,24.84,24.83,24.83,17000.0,20.8195,20.8279,20.8195,20.8195,17000.0
2013-09-26 14:55:00,24.84,24.84,24.84,24.84,8000.0,20.8279,20.8279,20.8279,20.8279,8000.0
2013-09-26 15:00:00,24.83,24.84,24.83,24.83,24500.0,20.8195,20.8279,20.8195,20.8195,24500.0
2013-09-26 15:05:00,24.83,24.85,24.82,24.85,62500.0,20.8195,20.8363,20.8111,20.8363,62500.0
2013-09-26 15:10:00,24.84,24.84,24.81,24.82,40500.0,20.8279,20.8279,20.8028,20.8111,40500.0
2013-09-26 15:15:00,24.82,24.83,24.82,24.83,18000.0,20.8111,20.8195,20.8111,20.8195,18000.0
2013-09-26 15:20:00,24.82,24.84,24.82,24.83,25000.0,20.8111,20.8279,20.8111,20.8195,25000.0
2013-09-26 15:25:00,24.84,24.84,24.82,24.83,33000.0,20.8279,20.8279,20.8111,20.8195,33000.0
2013-09-26 15:30:00,24.83,24.86,24.82,24.84,52000.0,20.8195,20.8447,20.8111,20.8279,52000.0
2013-09-26 15:35:00,24.84,24.86,24.84,24.85,67000.0,20.8279,20.8447,20.8279,20.8363,67000.0
2013-09-26 15:40:00,24.86,24.87,24.85,24.86,70000.0,20.8447,20.8531,20.8363,20.8447,70000.0
2013-09-26 15:45:00,24.86,24.86,24.85,24.85,32500.0,20.8447,20.8447,20.8363,20.8363,32500.0
2013-09-26 15:50:00,24.85,24.85,24.84,24.84,63500.0,20.8363,20.8363,20.8279,20.8279,63500.0
2013-09-26 15:55:00,24.84,24.91,24.84,24.91,229500.0,20.8279,20.8866,20.8279,20.8866,229500.0
2013-09-27 09:30:00,24.76,24.81,24.75,24.78,249500.0,20.7608,20.8028,20.7525,20.7776,249500.0
2013-09-27 09:35:00,24.77,24.8,24.76,24.78,148000.0,20.7692,20.7944,20.7608,20.7776,148000.0
2013-09-27 09:40:00,24.76,24.83,24.76,24.82,74500.0,20.7608,20.8195,20.7608,20.8111,74500.0
2013-09-27 09:45:00,24.81,24.82,24.77,24.78,101000.0,20.8028,20.8111,20.7692,20.7776,101000.0
2013-09-27 09:50:00,24.78,24.78,24.75,24.77,83000.0,20.7776,20.7776,20.7525,20.7692,83000.0
2013-09-27 09:55:00,24.77,24.79,24.75,24.77,36000.0,20.7692,20.786,20.7525,20.7692,36000.0
2013-09-27 10:00:00,24.77,24.77,24.73,24.75,72000.0,20.7692,20.7692,20.7357,20.7525,72000.0
2013-09-27 10:05:00,24.75,24.79,24.75,24.76,25000.0,20.7525,20.786,20.7525,20.7608,25000.0
2013-09-27 10:10:00,24.77,24.78,24.76,24.77,11500.0,20.7692,20.7776,20.7608,20.7692,11500.0
2013-09-27 10:15:00,24.77,24.83,24.77,24.78,71500.0,20.7692,20.8195,20.7692,20.7776,71500.0
2013-09-27 10:20:00,24.79,24.8,24.77,24.8,36500.0,20.786,20.7944,20.7692,20.7944,36500.0
2013-09-27 10:25:00,24.79,24.81,24.77,24.8,13500.0,20.786,20.8028,20.7692,20.7944,13500.0
2013-09-27 10:30:00,24.8,24.85,24.8,24.85,30500.0,20.7944,20.8363,20.7944,20.8363,30500.0
2013-09-27 10:35:00,24.85,24.88,24.85,24.86,33500.0,20.8363,20.8615,20.8363,20.8447,33500.0
2013-09-27 10:40:00,24.87,24.87,24.85,24.85,73000.0,20.8531,20.8531,20.8363,20.8363,73000.0
2013-09-27 10:45:00,24.86,24.87,24.85,24.85,24500.0,20.8447,20.8531,20.8363,20.8363,24500.0
2013-09-27 10:50:00,24.85,24.86,24.84,24.84,34000.0,20.8363,20.8447,20.8279,20.8279,34000.0
2013-09-27 10:55:00,24.85,24.86,24.84,24.86,9500.0,20.8363,20.8447,20.8279,20.8447,9500.0
2013-09-27 11:00:00,24.86,24.86,24.85,24.85,16000.0,20.8447,20.8447,20.8363,20.8363,16000.0
2013-09-27 11:05:00,24.85,24.85,24.82,24.83,17500.0,20.8363,20.8363,20.8111,20.8195,17500.0
2013-09-27 11:10:00,24.83,24.84,24.82,24.83,19000.0,20.8195,20.8279,20.8111,20.8195,19000.0
2013-09-27 11:15:00,24.83,24.83,24.8,24.8,32500.0,20.8195,20.8195,20.7944,20.7944,32500.0
2013-09-27 11:20:00,24.81,24.83,24.81,24.82,11000.0,20.8028,20.8195,20.8028,20.8111,11000.0
2013-09-27 11:25:00,24.82,24.84,24.82,24.83,12000.0,20.8111,20.8279,20.8111,20.8195,12000.0
2013-09-27 11:30:00,24.83,24.84,24.82,24.84,29000.0,20.8195,20.8279,20.8111,20.8279,29000.0
2013-09-27 11:35:00,24.83,24.87,24.83,24.85,64500.0,20.8195,20.8531,20.8195,20.8363,64500.0
2013-09-27 11:40:00,24.84,24.85,24.83,24.83,11500.0,20.8279,20.8363,20.8195,20.8195,11500.0
2013-09-27 11:45:00,24.82,24.82,24.81,24.82,14000.0,20.8111,20.8111,20.8028,20.8111,14000.0
2013-09-27 11:50:00,24.82,24.82,24.81,24.82,4000.0,20.8111,20.8111,20.8028,20.8111,4000.0
2013-09-27 11:55:00,24.81,24.83,24.81,24.82,18000.0,20.8028,20.8195,20.8028,20.8111,18000.0
2013-09-27 12:00:00,24.82,24.83,24.82,24.83,13500.0,20.8111,20.8195,20.8111,20.8195,13500.0
2013-09-27 12:05:00,24.83,24.83,24.83,24.83,5000.0,20.8195,20.8195,20.8195,20.8195,5000.0
2013-09-27 12:10:00,24.83,24.84,24.82,24.84,37000.0,20.8195,20.8279,20.8111,20.8279,37000.0
2013-09-27 12:15:00,24.83,24.86,24.83,24.86,25000.0,20.8195,20.8447,20.8195,20.8447,25000.0
2013-09-27 12:20:00,24.86,24.87,24.86,24.86,50500.0,20.8447,20.8531,20.8447,20.8447,50500.0
2013-09-27 12:25:00,24.86,24.87,24.86,24.86,37500.0,20.8447,20.8531,20.8447,20.8447,37500.0
2013-09-27 12:30:00,24.85,24.87,24.85,24.87,34500.0,20.8363,20.8531,20.8363,20.8531,34500.0
2013-09-27 12:35:00,24.87,24.87,24.84,24.84,25500.0,20.8531,20.8531,20.8279,20.8279,25500.0
2013-09-27 12:40:00,24.84,24.85,24.84,24.84,27000.0,20.8279,20.8363,20.8279,20.8279,27000.0
2013-09-27 12:45:00,24.84,24.84,24.82,24.82,19000.0,20.8279,20.8279,20.8111,20.8111,19000.0
2013-09-27 12:50:00,24.83,24.84,24.83,24.84,6500.0,20.8195,20.8279,20.8195,20.8279,6500.0
2013-09-27 12:55:00,24.84,24.85,24.84,24.84,10000.0,20.8279,20.8363,20.8279,20.8279,10000.0
2013-09-27 13:00:00,24.84,24.85,24.84,24.85,25500.0,20.8279,20.8363,20.8279,20.8363,25500.0
2013-09-27 13:05:00,24.85,24.85,24.85,24.85,8500.0,20.8363,20.8363,20.8363,20.8363,8500.0
2013-09-27 13:10:00,24.85,24.86,24.85,24.86,16000.0,20.8363,20.8447,20.8363,20.8447,16000.0
2013-09-27 13:15:00,24.86,24.87,24.85,24.85,28000.0,20.8447,20.8531,20.8363,20.8363,28000.0
2013-09-27 13:20:00,24.85,24.85,24.84,24.84,15000.0,20.8363,20.8363,20.8279,20.8279,15000.0
2013-09-27 13:25:00,24.84,24.85,24.83,24.84,78500.0,20.8279,20.8363,20.8195,20.8279,78500.0
2013-09-27 13:30:00,24.84,24.84,24.83,24.84,56500.0,20.8279,20.8279,20.8195,20.8279,56500.0
2013-09-27 13:35:00,24.84,24.85,24.83,24.84,18000.0,20.8279,20.8363,20.8195,20.8279,18000.0
2013-09-27 13:40:00,24.85,24.86,24.85,24.85,18000.0,20.8363,20.8447,20.8363,20.8363,18000.0
2013-09-27 13:45:00,24.85,24.85,24.84,24.85,19500.0,20.8363,20.8363,20.8279,20.8363,19500.0
2013-09-27 13:50:00,24.85,24.86,24.85,24.85,23500.0,20.8363,20.8447,20.8363,20.8363,23500.0
2013-09-27 13:55:00,24.85,24.85,24.83,24.83,54500.0,20.8363,20.8363,20.8195,20.8195,54500.0
2013-09-27 14:00:00,24.84,24.85,24.84,24.85,163500.0,20.8279,20.8363,20.8279,20.8363,163500.0
2013-09-27 14:05:00,24.85,24.85,24.82,24.82,113500.0,20.8363,20.8363,20.8111,20.8111,113500.0
2013-09-27 14:10:00,24.82,24.82,24.82,24.82,39000.0,20.8111,20.8111,20.8111,20.8111,39000.0
2013-09-27 14:15:00,24.82,24.82,24.81,24.81,39000.0,20.8111,20.8111,20.8028,20.8028,39000.0
2013-09-27 14:20:00,24.81,24.82,24.81,24.82,63500.0,20.8028,20.8111,20.8028,20.8111,63500.0
2013-09-27 14:25:00,24.82,24.83,24.82,24.83,71500.0,20.8111,20.8195,20.8111,20.8195,71500.0
2013-09-27 14:30:00,24.83,24.83,24.81,24.81,86500.0,20.8195,20.8195,20.8028,20.8028,86500.0
2013-09-27 14:35:00,24.81,24.82,24.8,24.82,78500.0,20.8028,20.8111,20.7944,20.8111,78500.0
2013-09-27 14:40:00,24.82,24.82,24.81,24.82,52500.0,20.8111,20.8111,20.8028,20.8111,52500.0
2013-09-27 14:45:00,24.83,24.84,24.83,24.84,49000.0,20.8195,20.8279,20.8195,20.8279,49000.0
2013-09-27 14:50:00,24.84,24.85,24.84,24.85,59500.0,20.8279,20.8363,20.8279,20.8363,59500.0
2013-09-27 14:55:00,24.85,24.85,24.82,24.83,67500.0,20.8363,20.8363,20.8111,20.8195,67500.0
2013-09-27 15:00:00,24.82,24.83,24.82,24.82,79000.0,20.8111,20.8195,20.8111,20.8111,79000.0
2013-09-27 15:05:00,24.82,24.82,24.81,24.82,131500.0,20.8111,20.8111,20.8028,20.8111,131500.0
2013-09-27 15:10:00,24.82,24.83,24.81,24.82,50500.0,20.8111,20.8195,20.8028,20.8111,50500.0
2013-09-27 15:15:00,24.82,24.82,24.8,24.81,78500.0,20.8111,20.8111,20.7944,20.8028,78500.0
2013-09-27 15:20:00,24.81,24.81,24.8,24.81,78500.0,20.8028,20.8028,20.7944,20.8028,78500.0
2013-09-27 15:25:00,24.81,24.82,24.81,24.82,107000.0,20.8028,20.8111,20.8028,20.8111,107000.0
2013-09-27 15:30:00,24.82,24.83,24.82,24.82,84000.0,20.8111,20.8195,20.8111,20.8111,84000.0
2013-09-27 15:35:00,24.82,24.84,24.82,24.83,88500.0,20.8111,20.8279,20.8111,20.8195,88500.0
2013-09-27 15:40:00,24.83,24.84,24.82,24.83,99500.0,20.8195,20.8279,20.8111,20.8195,99500.0
2013-09-27 15:45:00,24.84,24.84,24.81,24.81,200000.0,20.8279,20.8279,20.8028,20.8028,200000.0
2013-09-27 15:50:00,24.81,24.84,24.81,24.83,171000.0,20.8028,20.8279,20.8028,20.8195,171000.0
2013-09-27 15:55:00,24.83,24.84,24.8,24.81,424500.0,20.8195,20.8279,20.7944,20.8028,424500.0
2013-09-30 09:30:00,24.57,24.59,24.54,24.57,249500.0,20.6015,20.6183,20.5764,20.6015,249500.0
2013-09-30 09:35:00,24.57,24.61,24.56,24.6,45000.0,20.6015,20.6351,20.5931,20.6267,45000.0
2013-09-30 09:40:00,24.61,24.67,24.61,24.63,227500.0,20.6351,20.6854,20.6351,20.6518,227500.0
2013-09-30 09:45:00,24.63,24.63,24.59,24.62,54000.0,20.6518,20.6518,20.6183,20.6435,54000.0
2013-09-30 09:50:00,24.61,24.62,24.59,24.61,56500.0,20.6351,20.6435,20.6183,20.6351,56500.0
2013-09-30 09:55:00,24.61,24.61,24.58,24.59,49000.0,20.6351,20.6351,20.6099,20.6183,49000.0
2013-09-30 10:00:00,24.59,24.62,24.59,24.6,118500.0,20.6183,20.6435,20.6183,20.6267,118500.0
2013-09-30 10:05:00,24.6,24.63,24.59,24.6,53000.0,20.6267,20.6518,20.6183,20.6267,53000.0
2013-09-30 10:10:00,24.61,24.61,24.59,24.6,32500.0,20.6351,20.6351,20.6183,20.6267,32500.0
2013-09-30 10:15:00,24.6,24.64,24.6,24.64,59000.0,20.6267,20.6602,20.6267,20.6602,59000.0
2013-09-30 10:20:00,24.64,24.66,24.63,24.64,48500.0,20.6602,20.677,20.6518,20.6602,48500.0
2013-09-30 10:25:00,24.63,24.67,24.63,24.65,35500.0,20.6518,20.6854,20.6518,20.6686,35500.0
2013-09-30 10:30:00,24.65,24.67,24.63,24.66,62000.0,20.6686,20.6854,20.6518,20.677,62000.0
2013-09-30 10:35:00,24.66,24.71,24.66,24.7,201500.0,20.677,20.7189,20.677,20.7105,201500.0
2013-09-30 10:40:00,24.7,24.74,24.7,24.74,74000.0,20.7105,20.7441,20.7105,20.7441,74000.0
2013-09-30 10:45:00,24.75,24.76,24.71,24.72,35500.0,20.7525,20.7608,20.7189,20.7273,35500.0
2013-09-30 10:50:00,24.72,24.73,24.71,24.71,16500.0,20.7273,20.7357,20.7189,20.7189,16500.0
2013-09-30 10:55:00,24.7,24.72,24.7,24.72,19000.0,20.7105,20.7273,20.7105,20.7273,19000.0
2013-09-30 11:00:00,24.72,24.72,24.72,24.72,20000.0,20.7273,20.7273,20.7273,20.7273,20000.0
2013-09-30 11:05:00,24.72,24.73,24.7,24.7,30000.0,20.7273,20.7357,20.7105,20.7105,30000.0
2013-09-30 11:10:00,24.7,24.7,24.67,24.67,31500.0,20.7105,20.7105,20.6854,20.6854,31500.0
2013-09-30 11:15:00,24.66,24.67,24.66,24.67,9500.0,20.677,20.6854,20.677,20.6854,9500.0
2013-09-30 11:20:00,24.68,24.7,24.68,24.7,30000.0,20.6938,20.7105,20.6938,20.7105,30000.0
2013-09-30 11:25:00,24.7,24.74,24.7,24.74,62500.0,20.7105,20.7441,20.7105,20.7441,62500.0
2013-09-30 11:30:00,24.74,24.75,24.72,24.73,29000.0,20.7441,20.7525,20.7273,20.7357,29000.0
2013-09-30 11:35:00,24.73,24.75,24.73,24.73,34000.0,20.7357,20.7525,20.7357,20.7357,34000.0
2013-09-30 11:40:00,24.74,24.75,24.73,24.74,32000.0,20.7441,20.7525,20.7357,20.7441,32000.0
2013-09-30 11:45:00,24.74,24.75,24.73,24.73,16000.0,20.7441,20.7525,20.7357,20.7357,16000.0
2013-09-30 11:50:00,24.73,24.74,24.73,24.74,18500.0,20.7357,20.7441,20.7357,20.7441,18500.0
2013-09-30 11:55:00,24.74,24.77,24.74,24.77,38500.0,20.7441,20.7692,20.7441,20.7692,38500.0
2013-09-30 12:00:00,24.77,24.77,24.71,24.71,78000.0,20.7692,20.7692,20.7189,20.7189,78000.0
2013-09-30 12:05:00,24.72,24.72,24.7,24.71,13000.0,20.7273,20.7273,20.7105,20.7189,13000.0
2013-09-30 12:10:00,24.7,24.72,24.7,24.72,31000.0,20.7105,20.7273,20.7105,20.7273,31000.0
2013-09-30 12:15:00,24.71,24.72,24.7,24.7,8000.0,20.7189,20.7273,20.7105,20.7105,8000.0
2013-09-30 12:20:00,24.71,24.71,24.7,24.7,9500.0,20.7189,20.7189,20.7105,20.7105,9500.0
2013-09-30 12:25:00,24.7,24.71,24.7,24.71,13000.0,20.7105,20.7189,20.7105,20.7189,13000.0
2013-09-30 12:30:00,24.72,24.73,24.72,24.72,45000.0,20.7273,20.7357,20.7273,20.7273,45000.0
2013-09-30 12:35:00,24.71,24.72,24.71,24.72,7000.0,20.7189,20.7273,20.7189,20.7273,7000.0
2013-09-30 12:40:00,24.72,24.74,24.72,24.74,40500.0,20.7273,20.7441,20.7273,20.7441,40500.0
2013-09-30 12:45:00,24.74,24.75,24.74,24.74,10000.0,20.7441,20.7525,20.7441,20.7441,10000.0
2013-09-30 12:50:00,24.74,24.74,24.73,24.73,9500.0,20.7441,20.7441,20.7357,20.7357,9500.0
2013-09-30 12:55:00,24.73,24.74,24.73,24.73,9000.0,20.7357,20.7441,20.7357,20.7357,9000.0
2013-09-30 13:00:00,24.74,24.77,24.74,24.75,23500.0,20.7441,20.7692,20.7441,20.7525,23500.0
2013-09-30 13:05:00,24.76,24.77,24.76,24.76,23500.0,20.7608,20.7692,20.7608,20.7608,23500.0
2013-09-30 13:10:00,24.77,24.77,24.76,24.76,20500.0,20.7692,20.7692,20.7608,20.7608,20500.0
2013-09-30 13:15:00,24.76,24.82,24.76,24.81,47500.0,20.7608,20.8111,20.7608,20.8028,47500.0
2013-09-30 13:20:00,24.82,24.82,24.79,24.8,22500.0,20.8111,20.8111,20.786,20.7944,22500.0
2013-09-30 13:25:00,24.79,24.8,24.78,24.79,44000.0,20.786,20.7944,20.7776,20.786,44000.0
2013-09-30 13:30:00,24.79,24.83,24.79,24.83,39500.0,20.786,20.8195,20.786,20.8195,39500.0
2013-09-30 13:35:00,24.82,24.84,24.8,24.8,54500.0,20.8111,20.8279,20.7944,20.7944,54500.0
2013-09-30 13:40:00,24.8,24.82,24.8,24.8,47500.0,20.7944,20.8111,20.7944,20.7944,47500.0
2013-09-30 13:45:00,24.81,24.84,24.81,24.83,108000.0,20.8028,20.8279,20.8028,20.8195,108000.0
2013-09-30 13:50:00,24.83,24.84,24.81,24.81,49000.0,20.8195,20.8279,20.8028,20.8028,49000.0
2013-09-30 13:55:00,24.8,24.8,24.76,24.79,126000.0,20.7944,20.7944,20.7608,20.786,126000.0
2013-09-30 14:00:00,24.79,24.81,24.79,24.81,99000.0,20.786,20.8028,20.786,20.8028,99000.0
2013-09-30 14:05:00,24.81,24.86,24.81,24.86,110000.0,20.8028,20.8447,20.8028,20.8447,110000.0
2013-09-30 14:10:00,24.86,24.86,24.83,24.85,32000.0,20.8447,20.8447,20.8195,20.8363,32000.0
2013-09-30 14:15:00,24.85,24.85,24.83,24.84,43500.0,20.8363,20.8363,20.8195,20.8279,43500.0
2013-09-30 14:20:00,24.83,24.84,24.82,24.84,32500.0,20.8195,20.8279,20.8111,20.8279,32500.0
2013-09-30 14:25:00,24.84,24.86,24.84,24.85,45500.0,20.8279,20.8447,20.8279,20.8363,45500.0
2013-09-30 14:30:00,24.85,24.88,24.85,24.88,56000.0,20.8363,20.8615,20.8363,20.8615,56000.0
2013-09-30 14:35:00,24.88,24.88,24.85,24.86,16000.0,20.8615,20.8615,20.8363,20.8447,16000.0
2013-09-30 14:40:00,24.86,24.86,24.84,24.85,50000.0,20.8447,20.8447,20.8279,20.8363,50000.0
2013-09-30 14:45:00,24.85,24.87,24.85,24.87,32500.0,20.8363,20.8531,20.8363,20.8531,32500.0
2013-09-30 14:50:00,24.87,24.87,24.86,24.86,14500.0,20.8531,20.8531,20.8447,20.8447,14500.0
2013-09-30 14:55:00,24.86,24.86,24.85,24.86,12500.0,20.8447,20.8447,20.8363,20.8447,12500.0
2013-09-30 15:00:00,24.84,24.84,24.82,24.82,47500.0,20.8279,20.8279,20.8111,20.8111,47500.0
2013-09-30 15:05:00,24.83,24.83,24.83,24.83,7000.0,20.8195,20.8195,20.8195,20.8195,7000.0
2013-09-30 15:10:00,24.83,24.83,24.79,24.79,29000.0,20.8195,20.8195,20.786,20.786,29000.0
2013-09-30 15:15:00,24.79,24.79,24.78,24.79,25500.0,20.786,20.786,20.7776,20.786,25500.0
2013-09-30 15:20:00,24.79,24.8,24.78,24.79,44000.0,20.786,20.7944,20.7776,20.786,44000.0
2013-09-30 15:25:00,24.79,24.8,24.79,24.8,51500.0,20.786,20.7944,20.786,20.7944,51500.0
2013-09-30 15:30:00,24.8,24.81,24.78,24.78,32500.0,20.7944,20.8028,20.7776,20.7776,32500.0
2013-09-30 15:35:00,24.78,24.83,24.78,24.8,40000.0,20.7776,20.8195,20.7776,20.7944,40000.0
2013-09-30 15:40:00,24.8,24.8,24.78,24.79,45000.0,20.7944,20.7944,20.7776,20.786,45000.0
2013-09-30 15:45:00,24.79,24.83,24.78,24.78,77500.0,20.786,20.8195,20.7776,20.7776,77500.0
2013-09-30 15:50:00,24.78,24.8,24.77,24.78,71000.0,20.7776,20.7944,20.7692,20.7776,71000.0
2013-09-30 15:55:00,24.78,24.83,24.78,24.81,187500.0,20.7776,20.8195,20.7776,20.8028,187500.0
2013-10-01 09:30:00,24.79,25.04,24.78,25.02,1131500.0,20.786,20.9956,20.7776,20.9788,1131500.0
2013-10-01 09:35:00,25.02,25.14,25.02,25.06,1344000.0,20.9788,21.0795,20.9788,21.0124,1344000.0
2013-10-01 09:40:00,25.06,25.11,25.04,25.07,333000.0,21.0124,21.0543,20.9956,21.0208,333000.0
2013-10-01 09:45:00,25.07,25.13,25.07,25.13,477000.0,21.0208,21.0711,21.0208,21.0711,477000.0
2013-10-01 09:50:00,25.11,25.11,25.06,25.07,141500.0,21.0543,21.0543,21.0124,21.0208,141500.0
2013-10-01 09:55:00,25.07,25.1,25.05,25.1,121500.0,21.0208,21.0459,21.004,21.0459,121500.0
2013-10-01 10:00:00,25.1,25.17,25.09,25.16,1172000.0,21.0459,21.1046,21.0375,21.0962,1172000.0
2013-10-01 10:05:00,25.16,25.18,25.13,25.13,317500.0,21.0962,21.113,21.0711,21.0711,317500.0
2013-10-01 10:10:00,25.12,25.14,25.06,25.07,340500.0,21.0627,21.0795,21.0124,21.0208,340500.0
2013-10-01 10:15:00,25.07,25.16,25.07,25.14,1007000.0,21.0208,21.0962,21.0208,21.0795,1007000.0
2013-10-01 10:20:00,25.14,25.17,25.14,25.16,206000.0,21.0795,21.1046,21.0795,21.0962,206000.0
2013-10-01 10:25:00,25.16,25.16,25.13,25.13,54000.0,21.0962,21.0962,21.0711,21.0711,54000.0
2013-10-01 10:30:00,25.13,25.17,25.13,25.17,81500.0,21.0711,21.1046,21.0711,21.1046,81500.0
2013-10-01 10:35:00,25.18,25.18,25.16,25.18,564500.0,21.113,21.113,21.0962,21.113,564500.0
2013-10-01 10:40:00,25.18,25.19,25.17,25.17,559000.0,21.113,21.1214,21.1046,21.1046,559000.0
2013-10-01 10:45:00,25.17,25.18,25.15,25.15,66000.0,21.1046,21.113,21.0878,21.0878,66000.0
2013-10-01 10:50:00,25.15,25.15,25.13,25.14,157000.0,21.0878,21.0878,21.0711,21.0795,157000.0
2013-10-01 10:55:00,25.14,25.18,25.14,25.15,143000.0,21.0795,21.113,21.0795,21.0878,143000.0
2013-10-01 11:00:00,25.15,25.19,25.15,25.17,291000.0,21.0878,21.1214,21.0878,21.1046,291000.0
2013-10-01 11:05:00,25.17,25.19,25.17,25.18,290000.0,21.1046,21.1214,21.1046,21.113,290000.0
2013-10-01 11:10:00,25.18,25.2,25.18,25.19,381500.0,21.113,21.1298,21.113,21.1214,381500.0
2013-10-01 11:15:00,25.19,25.21,25.19,25.2,276500.0,21.1214,21.1382,21.1214,21.1298,276500.0
2013-10-01 11:20:00,25.2,25.2,25.18,25.19,244500.0,21.1298,21.1298,21.113,21.1214,244500.0
2013-10-01 11:25:00,25.19,25.2,25.18,25.19,220000.0,21.1214,21.1298,21.113,21.1214,220000.0
2013-10-01 11:30:00,25.19,25.22,25.19,25.22,342000.0,21.1214,21.1465,21.1214,21.1465,342000.0
2013-10-01 11:35:00,25.22,25.22,25.21,25.22,147500.0,21.1465,21.1465,21.1382,21.1465,147500.0
2013-10-01 11:40:00,25.22,25.23,25.22,25.23,238500.0,21.1465,21.1549,21.1465,21.1549,238500.0
2013-10-01 11:45:00,25.23,25.24,25.22,25.23,213500.0,21.1549,21.1633,21.1465,21.1549,213500.0
2013-10-01 11:50:00,25.23,25.24,25.21,25.22,199000.0,21.1549,21.1633,21.1382,21.1465,199000.0
2013-10-01 11:55:00,25.22,25.23,25.2,25.22,124500.0,21.1465,21.1549,21.1298,21.1465,124500.0
2013-10-01 12:00:00,25.22,25.23,25.21,25.23,365500.0,21.1465,21.1549,21.1382,21.1549,365500.0
2013-10-01 12:05:00,25.23,25.24,25.22,25.24,316500.0,21.1549,21.1633,21.1465,21.1633,316500.0
2013-10-01 12:10:00,25.24,25.25,25.22,25.22,332000.0,21.1633,21.1717,21.1465,21.1465,332000.0
2013-10-01 12:15:00,25.22,25.22,25.21,25.22,417500.0,21.1465,21.1465,21.1382,21.1465,417500.0
2013-10-01 12:20:00,25.22,25.23,25.22,25.22,1827000.0,21.1465,21.1549,21.1465,21.1465,1827000.0
2013-10-01 12:25:00,25.22,25.26,25.22,25.25,659500.0,21.1465,21.1801,21.1465,21.1717,659500.0
2013-10-01 12:30:00,25.24,25.24,25.22,25.22,464000.0,21.1633,21.1633,21.1465,21.1465,464000.0
2013-10-01 12:35:00,25.22,25.22,25.2,25.2,438500.0,21.1465,21.1465,21.1298,21.1298,438500.0
2013-10-01 12:40:00,25.2,25.22,25.2,25.22,577500.0,21.1298,21.1465,21.1298,21.1465,577500.0
2013-10-01 12:45:00,25.21,25.22,25.21,25.21,564500.0,21.1382,21.1465,21.1382,21.1382,564500.0
2013-10-01 12:50:00,25.21,25.21,25.17,25.18,369000.0,21.1382,21.1382,21.1046,21.113,369000.0
2013-10-01 12:55:00,25.18,25.18,25.15,25.17,380500.0,21.113,21.113,21.0878,21.1046,380500.0
2013-10-01 13:00:00,25.17,25.19,25.16,25.19,626000.0,21.1046,21.1214,21.0962,21.1214,626000.0
2013-10-01 13:05:00,25.19,25.2,25.17,25.2,692000.0,21.1214,21.1298,21.1046,21.1298,692000.0
2013-10-01 13:10:00,25.2,25.2,25.16,25.16,568500.0,21.1298,21.1298,21.0962,21.0962,568500.0
2013-10-01 13:15:00,25.16,25.18,25.16,25.18,706500.0,21.0962,21.113,21.0962,21.113,706500.0
2013-10-01 13:20:00,25.18,25.19,25.16,25.16,734500.0,21.113,21.1214,21.0962,21.0962,734500.0
2013-10-01 13:25:00,25.16,25.17,25.15,25.16,862500.0,21.0962,21.1046,21.0878,21.0962,862500.0
2013-10-01 13:30:00,25.16,25.17,25.15,25.15,684000.0,21.0962,21.1046,21.0878,21.0878,684000.0
2013-10-01 13:35:00,25.15,25.15,25.13,25.15,484500.0,21.0878,21.0878,21.0711,21.0878,484500.0
2013-10-01 13:40:00,25.14,25.17,25.14,25.17,381500.0,21.0795,21.1046,21.0795,21.1046,381500.0
2013-10-01 13:45:00,25.17,25.18,25.15,25.16,7762500.0,21.1046,21.113,21.0878,21.0962,7762500.0
2013-10-01 13:50:00,25.16,25.18,25.15,25.18,565500.0,21.0962,21.113,21.0878,21.113,565500.0
2013-10-01 13:55:00,25.18,25.2,25.18,25.2,637000.0,21.113,21.1298,21.113,21.1298,637000.0
2013-10-01 14:00:00,25.2,25.2,25.15,25.15,117500.0,21.1298,21.1298,21.0878,21.0878,117500.0
2013-10-01 14:05:00,25.16,25.17,25.15,25.16,403500.0,21.0962,21.1046,21.0878,21.0962,403500.0
2013-10-01 14:10:00,25.15,25.16,25.14,25.15,70500.0,21.0878,21.0962,21.0795,21.0878,70500.0
2013-10-01 14:15:00,25.14,25.15,25.13,25.13,147500.0,21.0795,21.0878,21.0711,21.0711,147500.0
2013-10-01 14:20:00,25.13,25.13,25.11,25.11,124000.0,21.0711,21.0711,21.0543,21.0543,124000.0
2013-10-01 14:25:00,25.11,25.11,25.07,25.07,270000.0,21.0543,21.0543,21.0208,21.0208,270000.0
2013-10-01 14:30:00,25.07,25.09,25.06,25.08,334000.0,21.0208,21.0375,21.0124,21.0292,334000.0
2013-10-01 14:35:00,25.08,25.08,25.06,25.07,79500.0,21.0292,21.0292,21.0124,21.0208,79500.0
2013-10-01 14:40:00,25.08,25.09,25.07,25.09,435500.0,21.0292,21.0375,21.0208,21.0375,435500.0
2013-10-01 14:45:00,25.09,25.1,25.07,25.1,417500.0,21.0375,21.0459,21.0208,21.0459,417500.0
2013-10-01 14:50:00,25.1,25.13,25.09,25.12,546000.0,21.0459,21.0711,21.0375,21.0627,546000.0
2013-10-01 14:55:00,25.12,25.16,25.12,25.15,1009000.0,21.0627,21.0962,21.0627,21.0878,1009000.0
2013-10-01 15:00:00,25.14,25.15,25.13,25.14,543000.0,21.0795,21.0878,21.0711,21.0795,543000.0
2013-10-01 15:05:00,25.15,25.15,25.14,25.15,1079500.0,21.0878,21.0878,21.0795,21.0878,1079500.0
2013-10-01 15:10:00,25.15,25.16,25.14,25.15,830000.0,21.0878,21.0962,21.0795,21.0878,830000.0
2013-10-01 15:15:00,25.15,25.17,25.15,25.16,1905500.0,21.0878,21.1046,21.0878,21.0962,1905500.0
2013-10-01 15:20:00,25.16,25.16,25.13,25.14,1361500.0,21.0962,21.0962,21.0711,21.0795,1361500.0
2013-10-01 15:25:00,25.14,25.16,25.13,25.14,992000.0,21.0795,21.0962,21.0711,21.0795,992000.0
2013-10-01 15:30:00,25.14,25.16,25.14,25.15,705000.0,21.0795,21.0962,21.0795,21.0878,705000.0
2013-10-01 15:35:00,25.15,25.18,25.15,25.17,445000.0,21.0878,21.113,21.0878,21.1046,445000.0
2013-10-01 15:40:00,25.17,25.18,25.16,25.17,476500.0,21.1046,21.113,21.0962,21.1046,476500.0
2013-10-01 15:45:00,25.17,25.19,25.13,25.16,3751000.0,21.1046,21.1214,21.0711,21.0962,3751000.0
2013-10-01 15:50:00,25.16,25.17,25.15,25.15,922500.0,21.0962,21.1046,21.0878,21.0878,922500.0
2013-10-01 15:55:00,25.15,25.18,25.14,25.17,1382500.0,21.0878,21.113,21.0795,21.1046,1382500.0
2013-10-02 09:30:00,25.02,25.06,24.99,24.99,253000.0,20.9788,21.0124,20.9537,20.9537,253000.0
2013-10-02 09:35:00,24.99,25.04,24.99,24.99,209500.0,20.9537,20.9956,20.9537,20.9537,209500.0
2013-10-02 09:40:00,25.0,25.02,24.98,25.02,122500.0,20.9621,20.9788,20.9453,20.9788,122500.0
2013-10-02 09:45:00,25.01,25.03,25.01,25.03,131000.0,20.9705,20.9872,20.9705,20.9872,131000.0
2013-10-02 09:50:00,25.02,25.04,25.0,25.03,87500.0,20.9788,20.9956,20.9621,20.9872,87500.0
2013-10-02 09:55:00,25.03,25.03,24.98,25.0,121000.0,20.9872,20.9872,20.9453,20.9621,121000.0
2013-10-02 10:00:00,25.0,25.0,24.98,24.98,112500.0,20.9621,20.9621,20.9453,20.9453,112500.0
2013-10-02 10:05:00,24.98,24.98,24.91,24.93,44000.0,20.9453,20.9453,20.8866,20.9034,44000.0
2013-10-02 10:10:00,24.92,24.96,24.92,24.96,111500.0,20.895,20.9285,20.895,20.9285,111500.0
2013-10-02 10:15:00,24.95,24.97,24.92,24.97,50000.0,20.9202,20.9369,20.895,20.9369,50000.0
2013-10-02 10:20:00,24.97,24.97,24.94,24.97,66000.0,20.9369,20.9369,20.9118,20.9369,66000.0
2013-10-02 10:25:00,24.97,24.97,24.96,24.97,45500.0,20.9369,20.9369,20.9285,20.9369,45500.0
2013-10-02 10:30:00,24.96,24.96,24.93,24.96,48500.0,20.9285,20.9285,20.9034,20.9285,48500.0
2013-10-02 10:35:00,24.96,24.99,24.95,24.99,80000.0,20.9285,20.9537,20.9202,20.9537,80000.0
2013-10-02 10:40:00,24.98,24.98,24.96,24.97,44000.0,20.9453,20.9453,20.9285,20.9369,44000.0
2013-10-02 10:45:00,24.97,24.98,24.97,24.97,28000.0,20.9369,20.9453,20.9369,20.9369,28000.0
2013-10-02 10:50:00,24.97,24.98,24.96,24.97,33000.0,20.9369,20.9453,20.9285,20.9369,33000.0
2013-10-02 10:55:00,24.97,25.0,24.97,24.99,93500.0,20.9369,20.9621,20.9369,20.9537,93500.0
2013-10-02 11:00:00,24.98,24.99,24.98,24.98,218000.0,20.9453,20.9537,20.9453,20.9453,218000.0
2013-10-02 11:05:00,24.98,24.99,24.98,24.99,73500.0,20.9453,20.9537,20.9453,20.9537,73500.0
2013-10-02 11:10:00,24.99,25.01,24.98,25.0,44500.0,20.9537,20.9705,20.9453,20.9621,44500.0
2013-10-02 11:15:00,25.0,25.05,25.0,25.04,137500.0,20.9621,21.004,20.9621,20.9956,137500.0
2013-10-02 11:20:00,25.04,25.04,25.01,25.02,42500.0,20.9956,20.9956,20.9705,20.9788,42500.0
2013-10-02 11:25:00,25.03,25.03,25.01,25.02,30000.0,20.9872,20.9872,20.9705,20.9788,30000.0
2013-10-02 11:30:00,25.02,25.04,25.02,25.03,35500.0,20.9788,20.9956,20.9788,20.9872,35500.0
2013-10-02 11:35:00,25.03,25.03,25.01,25.01,177000.0,20.9872,20.9872,20.9705,20.9705,177000.0
2013-10-02 11:40:00,25.01,25.01,24.98,24.98,76500.0,20.9705,20.9705,20.9453,20.9453,76500.0
2013-10-02 11:45:00,24.99,25.03,24.98,25.02,390500.0,20.9537,20.9872,20.9453,20.9788,390500.0
2013-10-02 11:50:00,25.02,25.03,25.02,25.03,129000.0,20.9788,20.9872,20.9788,20.9872,129000.0
2013-10-02 11:55:00,25.04,25.04,25.02,25.03,24500.0,20.9956,20.9956,20.9788,20.9872,24500.0
2013-10-02 12:00:00,25.03,25.05,25.02,25.04,81500.0,20.9872,21.004,20.9788,20.9956,81500.0
2013-10-02 12:05:00,25.04,25.05,25.04,25.05,54000.0,20.9956,21.004,20.9956,21.004,54000.0
2013-10-02 12:10:00,25.04,25.06,25.04,25.05,32500.0,20.9956,21.0124,20.9956,21.004,32500.0
2013-10-02 12:15:00,25.05,25.08,25.05,25.06,45500.0,21.004,21.0292,21.004,21.0124,45500.0
2013-10-02 12:20:00,25.07,25.07,25.04,25.04,53500.0,21.0208,21.0208,20.9956,20.9956,53500.0
2013-10-02 12:25:00,25.05,25.05,25.04,25.05,31000.0,21.004,21.004,20.9956,21.004,31000.0
2013-10-02 12:30:00,25.06,25.07,25.06,25.07,20500.0,21.0124,21.0208,21.0124,21.0208,20500.0
2013-10-02 12:35:00,25.07,25.09,25.07,25.09,37000.0,21.0208,21.0375,21.0208,21.0375,37000.0
2013-10-02 12:40:00,25.09,25.09,25.07,25.09,54500.0,21.0375,21.0375,21.0208,21.0375,54500.0
2013-10-02 12:45:00,25.09,25.09,25.07,25.08,26500.0,21.0375,21.0375,21.0208,21.0292,26500.0
2013-10-02 12:50:00,25.08,25.09,25.07,25.08,469000.0,21.0292,21.0375,21.0208,21.0292,469000.0
2013-10-02 12:55:00,25.09,25.09,25.08,25.09,185500.0,21.0375,21.0375,21.0292,21.0375,185500.0
2013-10-02 13:00:00,25.09,25.1,25.09,25.09,35000.0,21.0375,21.0459,21.0375,21.0375,35000.0
2013-10-02 13:05:00,25.09,25.11,25.09,25.1,26500.0,21.0375,21.0543,21.0375,21.0459,26500.0
2013-10-02 13:10:00,25.1,25.11,25.09,25.09,60500.0,21.0459,21.0543,21.0375,21.0375,60500.0
2013-10-02 13:15:00,25.1,25.1,25.09,25.1,194500.0,21.0459,21.0459,21.0375,21.0459,194500.0
2013-10-02 13:20:00,25.1,25.11,25.1,25.11,24500.0,21.0459,21.0543,21.0459,21.0543,24500.0
2013-10-02 13:25:00,25.12,25.14,25.11,25.14,159000.0,21.0627,21.0795,21.0543,21.0795,159000.0
2013-10-02 13:30:00,25.13,25.13,25.12,25.12,67000.0,21.0711,21.0711,21.0627,21.0627,67000.0
2013-10-02 13:35:00,25.12,25.15,25.12,25.14,141000.0,21.0627,21.0878,21.0627,21.0795,141000.0
2013-10-02 13:40:00,25.14,25.14,25.13,25.13,38000.0,21.0795,21.0795,21.0711,21.0711,38000.0
2013-10-02 13:45:00,25.13,25.14,25.13,25.14,106500.0,21.0711,21.0795,21.0711,21.0795,106500.0
2013-10-02 13:50:00,25.14,25.14,25.13,25.14,46000.0,21.0795,21.0795,21.0711,21.0795,46000.0
2013-10-02 13:55:00,25.14,25.14,25.11,25.12,88500.0,21.0795,21.0795,21.0543,21.0627,88500.0
2013-10-02 14:00:00,25.12,25.12,25.11,25.12,42500.0,21.0627,21.0627,21.0543,21.0627,42500.0
2013-10-02 14:05:00,25.11,25.13,25.11,25.11,36000.0,21.0543,21.0711,21.0543,21.0543,36000.0
2013-10-02 14:10:00,25.11,25.11,25.1,25.1,60000.0,21.0543,21.0543,21.0459,21.0459,60000.0
2013-10-02 14:15:00,25.1,25.1,25.09,25.1,40000.0,21.0459,21.0459,21.0375,21.0459,40000.0
2013-10-02 14:20:00,25.1,25.11,25.1,25.11,34000.0,21.0459,21.0543,21.0459,21.0543,34000.0
2013-10-02 14:25:00,25.11,25.11,25.11,25.11,18500.0,21.0543,21.0543,21.0543,21.0543,18500.0
2013-10-02 14:30:00,25.11,25.11,25.1,25.11,139000.0,21.0543,21.0543,21.0459,21.0543,139000.0
2013-10-02 14:35:00,25.11,25.11,25.08,25.08,67500.0,21.0543,21.0543,21.0292,21.0292,67500.0
2013-10-02 14:40:00,25.08,25.08,25.07,25.07,30500.0,21.0292,21.0292,21.0208,21.0208,30500.0
2013-10-02 14:45:00,25.07,25.08,25.07,25.08,26500.0,21.0208,21.0292,21.0208,21.0292,26500.0
2013-10-02 14:50:00,25.08,25.08,25.07,25.07,60000.0,21.0292,21.0292,21.0208,21.0208,60000.0
2013-10-02 14:55:00,25.07,25.08,25.05,25.07,61500.0,21.0208,21.0292,21.004,21.0208,61500.0
2013-10-02 15:00:00,25.07,25.07,25.06,25.07,319000.0,21.0208,21.0208,21.0124,21.0208,319000.0
2013-10-02 15:05:00,25.07,25.07,25.06,25.07,20000.0,21.0208,21.0208,21.0124,21.0208,20000.0
2013-10-02 15:10:00,25.07,25.09,25.07,25.08,299500.0,21.0208,21.0375,21.0208,21.0292,299500.0
2013-10-02 15:15:00,25.07,25.08,25.07,25.07,31500.0,21.0208,21.0292,21.0208,21.0208,31500.0
2013-10-02 15:20:00,25.08,25.08,25.06,25.06,85500.0,21.0292,21.0292,21.0124,21.0124,85500.0
2013-10-02 15:25:00,25.06,25.07,25.06,25.07,367000.0,21.0124,21.0208,21.0124,21.0208,367000.0
2013-10-02 15:30:00,25.07,25.1,25.07,25.09,214000.0,21.0208,21.0459,21.0208,21.0375,214000.0
2013-10-02 15:35:00,25.09,25.09,25.08,25.09,209000.0,21.0375,21.0375,21.0292,21.0375,209000.0
2013-10-02 15:40:00,25.08,25.09,25.08,25.08,90000.0,21.0292,21.0375,21.0292,21.0292,90000.0
2013-10-02 15:45:00,25.08,25.08,25.07,25.07,132500.0,21.0292,21.0292,21.0208,21.0208,132500.0
2013-10-02 15:50:00,25.07,25.08,25.07,25.08,153500.0,21.0208,21.0292,21.0208,21.0292,153500.0
2013-10-02 15:55:00,25.07,25.11,25.07,25.11,473500.0,21.0208,21.0543,21.0208,21.0543,473500.0
2013-10-03 09:30:00,25.05,25.08,25.03,25.05,158000.0,21.004,21.0292,20.9872,21.004,158000.0
2013-10-03 09:35:00,25.06,25.07,25.01,25.01,86000.0,21.0124,21.0208,20.9705,20.9705,86000.0
2013-10-03 09:40:00,25.01,25.03,25.0,25.0,59000.0,20.9705,20.9872,20.9621,20.9621,59000.0
2013-10-03 09:45:00,25.0,25.02,24.98,24.98,36500.0,20.9621,20.9788,20.9453,20.9453,36500.0
2013-10-03 09:50:00,24.98,24.99,24.97,24.99,44000.0,20.9453,20.9537,20.9369,20.9537,44000.0
2013-10-03 09:55:00,24.99,24.99,24.96,24.97,38000.0,20.9537,20.9537,20.9285,20.9369,38000.0
2013-10-03 10:00:00,24.96,24.96,24.9,24.9,90000.0,20.9285,20.9285,20.8782,20.8782,90000.0
2013-10-03 10:05:00,24.9,24.91,24.87,24.91,68500.0,20.8782,20.8866,20.8531,20.8866,68500.0
2013-10-03 10:10:00,24.9,24.93,24.9,24.91,33000.0,20.8782,20.9034,20.8782,20.8866,33000.0
2013-10-03 10:15:00,24.91,24.93,24.9,24.9,28000.0,20.8866,20.9034,20.8782,20.8782,28000.0
2013-10-03 10:20:00,24.9,24.91,24.83,24.84,30000.0,20.8782,20.8866,20.8195,20.8279,30000.0
2013-10-03 10:25:00,24.83,24.87,24.83,24.86,37000.0,20.8195,20.8531,20.8195,20.8447,37000.0
2013-10-03 10:30:00,24.85,24.85,24.83,24.85,21000.0,20.8363,20.8363,20.8195,20.8363,21000.0
2013-10-03 10:35:00,24.85,24.87,24.85,24.85,21000.0,20.8363,20.8531,20.8363,20.8363,21000.0
2013-10-03 10:40:00,24.85,24.86,24.84,24.84,156500.0,20.8363,20.8447,20.8279,20.8279,156500.0
2013-10-03 10:45:00,24.84,24.84,24.8,24.84,92000.0,20.8279,20.8279,20.7944,20.8279,92000.0
2013-10-03 10:50:00,24.83,24.86,24.82,24.86,25000.0,20.8195,20.8447,20.8111,20.8447,25000.0
2013-10-03 10:55:00,24.85,24.88,24.85,24.87,10000.0,20.8363,20.8615,20.8363,20.8531,10000.0
2013-10-03 11:00:00,24.86,24.87,24.84,24.85,40500.0,20.8447,20.8531,20.8279,20.8363,40500.0
2013-10-03 11:05:00,24.85,24.89,24.85,24.88,27000.0,20.8363,20.8698,20.8363,20.8615,27000.0
2013-10-03 11:10:00,24.89,24.89,24.86,24.87,24500.0,20.8698,20.8698,20.8447,20.8531,24500.0
2013-10-03 11:15:00,24.86,24.87,24.85,24.86,102500.0,20.8447,20.8531,20.8363,20.8447,102500.0
2013-10-03 11:20:00,24.85,24.89,24.85,24.88,20000.0,20.8363,20.8698,20.8363,20.8615,20000.0
2013-10-03 11:25:00,24.87,24.87,24.83,24.84,55500.0,20.8531,20.8531,20.8195,20.8279,55500.0
2013-10-03 11:30:00,24.83,24.86,24.82,24.84,46000.0,20.8195,20.8447,20.8111,20.8279,46000.0
2013-10-03 11:35:00,24.84,24.85,24.81,24.84,43000.0,20.8279,20.8363,20.8028,20.8279,43000.0
2013-10-03 11:40:00,24.84,24.84,24.8,24.8,46500.0,20.8279,20.8279,20.7944,20.7944,46500.0
2013-10-03 11:45:00,24.8,24.8,24.78,24.79,121500.0,20.7944,20.7944,20.7776,20.786,121500.0
2013-10-03 11:50:00,24.79,24.8,24.78,24.79,31000.0,20.786,20.7944,20.7776,20.786,31000.0
2013-10-03 11:55:00,24.79,24.79,24.74,24.75,168500.0,20.786,20.786,20.7441,20.7525,168500.0
2013-10-03 12:00:00,24.75,24.75,24.72,24.72,74000.0,20.7525,20.7525,20.7273,20.7273,74000.0
2013-10-03 12:05:00,24.72,24.75,24.72,24.75,107500.0,20.7273,20.7525,20.7273,20.7525,107500.0
2013-10-03 12:10:00,24.75,24.77,24.75,24.75,110000.0,20.7525,20.7692,20.7525,20.7525,110000.0
2013-10-03 12:15:00,24.76,24.76,24.74,24.75,64000.0,20.7608,20.7608,20.7441,20.7525,64000.0
2013-10-03 12:20:00,24.76,24.76,24.73,24.73,25000.0,20.7608,20.7608,20.7357,20.7357,25000.0
2013-10-03 12:25:00,24.73,24.77,24.72,24.77,33000.0,20.7357,20.7692,20.7273,20.7692,33000.0
2013-10-03 12:30:00,24.78,24.8,24.77,24.79,12500.0,20.7776,20.7944,20.7692,20.786,12500.0
2013-10-03 12:35:00,24.79,24.8,24.79,24.79,8500.0,20.786,20.7944,20.786,20.786,8500.0
2013-10-03 12:40:00,24.79,24.79,24.76,24.77,12500.0,20.786,20.786,20.7608,20.7692,12500.0
2013-10-03 12:45:00,24.77,24.83,24.77,24.83,26000.0,20.7692,20.8195,20.7692,20.8195,26000.0
2013-10-03 12:50:00,24.83,24.83,24.8,24.82,97500.0,20.8195,20.8195,20.7944,20.8111,97500.0
2013-10-03 12:55:00,24.82,24.83,24.82,24.83,16000.0,20.8111,20.8195,20.8111,20.8195,16000.0
2013-10-03 13:00:00,24.83,24.83,24.81,24.83,40500.0,20.8195,20.8195,20.8028,20.8195,40500.0
2013-10-03 13:05:00,24.84,24.86,24.83,24.85,47000.0,20.8279,20.8447,20.8195,20.8363,47000.0
2013-10-03 13:10:00,24.85,24.86,24.84,24.85,23500.0,20.8363,20.8447,20.8279,20.8363,23500.0
2013-10-03 13:15:00,24.85,24.86,24.84,24.85,78000.0,20.8363,20.8447,20.8279,20.8363,78000.0
2013-10-03 13:20:00,24.85,24.89,24.85,24.88,129500.0,20.8363,20.8698,20.8363,20.8615,129500.0
2013-10-03 13:25:00,24.89,24.94,24.89,24.93,161500.0,20.8698,20.9118,20.8698,20.9034,161500.0
2013-10-03 13:30:00,24.94,24.98,24.94,24.96,164500.0,20.9118,20.9453,20.9118,20.9285,164500.0
2013-10-03 13:35:00,24.96,24.97,24.93,24.93,68000.0,20.9285,20.9369,20.9034,20.9034,68000.0
2013-10-03 13:40:00,24.93,24.96,24.93,24.95,18000.0,20.9034,20.9285,20.9034,20.9202,18000.0
2013-10-03 13:45:00,24.95,24.96,24.94,24.95,50500.0,20.9202,20.9285,20.9118,20.9202,50500.0
2013-10-03 13:50:00,24.95,24.95,24.91,24.91,78000.0,20.9202,20.9202,20.8866,20.8866,78000.0
2013-10-03 13:55:00,24.9,24.95,24.9,24.94,44500.0,20.8782,20.9202,20.8782,20.9118,44500.0
2013-10-03 14:00:00,24.95,24.95,24.92,24.92,39000.0,20.9202,20.9202,20.895,20.895,39000.0
2013-10-03 14:05:00,24.93,24.93,24.9,24.9,29500.0,20.9034,20.9034,20.8782,20.8782,29500.0
2013-10-03 14:10:00,24.9,24.92,24.9,24.92,47500.0,20.8782,20.895,20.8782,20.895,47500.0
2013-10-03 14:15:00,24.92,24.92,24.89,24.9,138000.0,20.895,20.895,20.8698,20.8782,138000.0
2013-10-03 14:20:00,24.9,24.9,24.83,24.83,85500.0,20.8782,20.8782,20.8195,20.8195,85500.0
2013-10-03 14:25:00,24.83,24.91,24.83,24.91,91500.0,20.8195,20.8866,20.8195,20.8866,91500.0
2013-10-03 14:30:00,24.91,24.91,24.87,24.87,89500.0,20.8866,20.8866,20.8531,20.8531,89500.0
2013-10-03 14:35:00,24.87,24.89,24.86,24.89,57000.0,20.8531,20.8698,20.8447,20.8698,57000.0
2013-10-03 14:40:00,24.89,24.91,24.89,24.9,22000.0,20.8698,20.8866,20.8698,20.8782,22000.0
2013-10-03 14:45:00,24.9,24.91,24.9,24.91,30000.0,20.8782,20.8866,20.8782,20.8866,30000.0
2013-10-03 14:50:00,24.91,24.94,24.91,24.93,57000.0,20.8866,20.9118,20.8866,20.9034,57000.0
2013-10-03 14:55:00,24.92,24.93,24.91,24.91,21000.0,20.895,20.9034,20.8866,20.8866,21000.0
2013-10-03 15:00:00,24.91,24.91,24.9,24.91,41000.0,20.8866,20.8866,20.8782,20.8866,41000.0
2013-10-03 15:05:00,24.92,24.93,24.9,24.9,24000.0,20.895,20.9034,20.8782,20.8782,24000.0
2013-10-03 15:10:00,24.91,24.91,24.9,24.9,30000.0,20.8866,20.8866,20.8782,20.8782,30000.0
2013-10-03 15:15:00,24.9,24.91,24.89,24.9,149000.0,20.8782,20.8866,20.8698,20.8782,149000.0
2013-10-03 15:20:00,24.9,24.91,24.88,24.9,146000.0,20.8782,20.8866,20.8615,20.8782,146000.0
2013-10-03 15:25:00,24.9,24.91,24.89,24.91,49500.0,20.8782,20.8866,20.8698,20.8866,49500.0
2013-10-03 15:30:00,24.91,24.92,24.91,24.91,51500.0,20.8866,20.895,20.8866,20.8866,51500.0
2013-10-03 15:35:00,24.91,24.93,24.91,24.93,104000.0,20.8866,20.9034,20.8866,20.9034,104000.0
2013-10-03 15:40:00,24.92,24.93,24.9,24.93,79500.0,20.895,20.9034,20.8782,20.9034,79500.0
2013-10-03 15:45:00,24.93,24.93,24.89,24.9,72000.0,20.9034,20.9034,20.8698,20.8782,72000.0
2013-10-03 15:50:00,24.9,24.92,24.9,24.91,56000.0,20.8782,20.895,20.8782,20.8866,56000.0
2013-10-03 15:55:00,24.91,24.92,24.89,24.9,152500.0,20.8866,20.895,20.8698,20.8782,152500.0
2013-10-04 09:30:00,24.91,24.92,24.89,24.91,223500.0,20.8866,20.895,20.8698,20.8866,223500.0
2013-10-04 09:35:00,24.91,24.92,24.89,24.91,126500.0,20.8866,20.895,20.8698,20.8866,126500.0
2013-10-04 09:40:00,24.91,24.91,24.9,24.91,78000.0,20.8866,20.8866,20.8782,20.8866,78000.0
2013-10-04 09:45:00,24.89,24.96,24.89,24.96,34000.0,20.8698,20.9285,20.8698,20.9285,34000.0
2013-10-04 09:50:00,24.97,25.0,24.96,25.0,62500.0,20.9369,20.9621,20.9285,20.9621,62500.0
2013-10-04 09:55:00,25.0,25.02,24.99,25.0,192000.0,20.9621,20.9788,20.9537,20.9621,192000.0
2013-10-04 10:00:00,25.0,25.02,24.98,24.99,90000.0,20.9621,20.9788,20.9453,20.9537,90000.0
2013-10-04 10:05:00,25.0,25.01,24.98,24.99,55000.0,20.9621,20.9705,20.9453,20.9537,55000.0
2013-10-04 10:10:00,24.98,25.01,24.98,24.99,34000.0,20.9453,20.9705,20.9453,20.9537,34000.0
2013-10-04 10:15:00,25.0,25.0,24.98,24.98,40500.0,20.9621,20.9621,20.9453,20.9453,40500.0
2013-10-04 10:20:00,24.98,24.99,24.97,24.99,70500.0,20.9453,20.9537,20.9369,20.9537,70500.0
2013-10-04 10:25:00,24.99,25.0,24.99,25.0,30500.0,20.9537,20.9621,20.9537,20.9621,30500.0
2013-10-04 10:30:00,25.0,25.02,25.0,25.02,104500.0,20.9621,20.9788,20.9621,20.9788,104500.0
2013-10-04 10:35:00,25.02,25.05,25.01,25.01,176500.0,20.9788,21.004,20.9705,20.9705,176500.0
2013-10-04 10:40:00,25.02,25.02,25.0,25.0,61500.0,20.9788,20.9788,20.9621,20.9621,61500.0
2013-10-04 10:45:00,25.0,25.01,24.99,25.0,57000.0,20.9621,20.9705,20.9537,20.9621,57000.0
2013-10-04 10:50:00,25.0,25.01,24.99,24.99,54500.0,20.9621,20.9705,20.9537,20.9537,54500.0
2013-10-04 10:55:00,25.0,25.0,24.99,25.0,24500.0,20.9621,20.9621,20.9537,20.9621,24500.0
2013-10-04 11:00:00,25.0,25.0,24.98,24.99,42500.0,20.9621,20.9621,20.9453,20.9537,42500.0
2013-10-04 11:05:00,25.0,25.01,24.95,24.96,145000.0,20.9621,20.9705,20.9202,20.9285,145000.0
2013-10-04 11:10:00,24.96,24.99,24.95,24.98,37500.0,20.9285,20.9537,20.9202,20.9453,37500.0
2013-10-04 11:15:00,24.97,24.99,24.96,24.99,45500.0,20.9369,20.9537,20.9285,20.9537,45500.0
2013-10-04 11:20:00,24.99,24.99,24.98,24.99,16000.0,20.9537,20.9537,20.9453,20.9537,16000.0
2013-10-04 11:25:00,24.98,24.99,24.97,24.97,21000.0,20.9453,20.9537,20.9369,20.9369,21000.0
2013-10-04 11:30:00,24.98,24.99,24.98,24.99,28000.0,20.9453,20.9537,20.9453,20.9537,28000.0
2013-10-04 11:35:00,24.99,24.99,24.97,24.99,13000.0,20.9537,20.9537,20.9369,20.9537,13000.0
2013-10-04 11:40:00,24.99,25.0,24.98,24.99,43500.0,20.9537,20.9621,20.9453,20.9537,43500.0
2013-10-04 11:45:00,24.99,25.02,24.99,25.01,17500.0,20.9537,20.9788,20.9537,20.9705,17500.0
2013-10-04 11:50:00,25.02,25.03,25.02,25.02,29000.0,20.9788,20.9872,20.9788,20.9788,29000.0
2013-10-04 11:55:00,25.02,25.02,25.01,25.02,26500.0,20.9788,20.9788,20.9705,20.9788,26500.0
2013-10-04 12:00:00,25.02,25.02,25.01,25.01,22500.0,20.9788,20.9788,20.9705,20.9705,22500.0
2013-10-04 12:05:00,25.01,25.02,25.01,25.02,29000.0,20.9705,20.9788,20.9705,20.9788,29000.0
2013-10-04 12:10:00,25.01,25.01,25.01,25.01,4000.0,20.9705,20.9705,20.9705,20.9705,4000.0
2013-10-04 12:15:00,25.02,25.05,25.02,25.04,33500.0,20.9788,21.004,20.9788,20.9956,33500.0
2013-10-04 12:20:00,25.05,25.06,25.05,25.05,50000.0,21.004,21.0124,21.004,21.004,50000.0
2013-10-04 12:25:00,25.05,25.07,25.05,25.07,60500.0,21.004,21.0208,21.004,21.0208,60500.0
2013-10-04 12:30:00,25.07,25.08,25.06,25.07,32500.0,21.0208,21.0292,21.0124,21.0208,32500.0
2013-10-04 12:35:00,25.07,25.08,25.07,25.07,17500.0,21.0208,21.0292,21.0208,21.0208,17500.0
2013-10-04 12:40:00,25.07,25.08,25.07,25.07,31000.0,21.0208,21.0292,21.0208,21.0208,31000.0
2013-10-04 12:45:00,25.07,25.07,25.05,25.05,28000.0,21.0208,21.0208,21.004,21.004,28000.0
2013-10-04 12:50:00,25.06,25.06,25.05,25.06,12000.0,21.0124,21.0124,21.004,21.0124,12000.0
2013-10-04 12:55:00,25.06,25.06,25.05,25.06,11500.0,21.0124,21.0124,21.004,21.0124,11500.0
2013-10-04 13:00:00,25.06,25.07,25.05,25.05,22500.0,21.0124,21.0208,21.004,21.004,22500.0
2013-10-04 13:05:00,25.05,25.06,25.05,25.06,23000.0,21.004,21.0124,21.004,21.0124,23000.0
2013-10-04 13:10:00,25.06,25.06,25.05,25.05,20000.0,21.0124,21.0124,21.004,21.004,20000.0
2013-10-04 13:15:00,25.05,25.06,25.04,25.05,17000.0,21.004,21.0124,20.9956,21.004,17000.0
2013-10-04 13:20:00,25.05,25.05,25.04,25.04,7000.0,21.004,21.004,20.9956,20.9956,7000.0
2013-10-04 13:25:00,25.04,25.04,25.04,25.04,85000.0,20.9956,20.9956,20.9956,20.9956,85000.0
2013-10-04 13:30:00,25.04,25.05,25.04,25.05,10500.0,20.9956,21.004,20.9956,21.004,10500.0
2013-10-04 13:35:00,25.05,25.05,25.05,25.05,6500.0,21.004,21.004,21.004,21.004,6500.0
2013-10-04 13:40:00,25.04,25.05,25.04,25.05,29000.0,20.9956,21.004,20.9956,21.004,29000.0
2013-10-04 13:45:00,25.04,25.04,25.03,25.03,12500.0,20.9956,20.9956,20.9872,20.9872,12500.0
2013-10-04 13:50:00,25.03,25.04,25.03,25.03,28000.0,20.9872,20.9956,20.9872,20.9872,28000.0
2013-10-04 13:55:00,25.02,25.02,25.02,25.02,14500.0,20.9788,20.9788,20.9788,20.9788,14500.0
2013-10-04 14:00:00,25.02,25.04,25.02,25.03,40000.0,20.9788,20.9956,20.9788,20.9872,40000.0
2013-10-04 14:05:00,25.04,25.04,25.03,25.03,42000.0,20.9956,20.9956,20.9872,20.9872,42000.0
2013-10-04 14:10:00,25.03,25.05,25.03,25.05,49000.0,20.9872,21.004,20.9872,21.004,49000.0
2013-10-04 14:15:00,25.04,25.05,25.04,25.05,138000.0,20.9956,21.004,20.9956,21.004,138000.0
2013-10-04 14:20:00,25.04,25.04,25.03,25.04,130500.0,20.9956,20.9956,20.9872,20.9956,130500.0
2013-10-04 14:25:00,25.04,25.06,25.03,25.06,541500.0,20.9956,21.0124,20.9872,21.0124,541500.0
2013-10-04 14:30:00,25.06,25.07,25.05,25.06,106500.0,21.0124,21.0208,21.004,21.0124,106500.0
2013-10-04 14:35:00,25.06,25.07,25.06,25.07,84000.0,21.0124,21.0208,21.0124,21.0208,84000.0
2013-10-04 14:40:00,25.07,25.07,25.06,25.06,70500.0,21.0208,21.0208,21.0124,21.0124,70500.0
2013-10-04 14:45:00,25.06,25.09,25.06,25.09,79000.0,21.0124,21.0375,21.0124,21.0375,79000.0
2013-10-04 14:50:00,25.09,25.1,25.09,25.1,71000.0,21.0375,21.0459,21.0375,21.0459,71000.0
2013-10-04 14:55:00,25.1,25.1,25.08,25.09,84000.0,21.0459,21.0459,21.0292,21.0375,84000.0
2013-10-04 15:00:00,25.08,25.09,25.08,25.08,65500.0,21.0292,21.0375,21.0292,21.0292,65500.0
2013-10-04 15:05:00,25.08,25.09,25.08,25.09,280500.0,21.0292,21.0375,21.0292,21.0375,280500.0
2013-10-04 15:10:00,25.09,25.1,25.09,25.09,85000.0,21.0375,21.0459,21.0375,21.0375,85000.0
2013-10-04 15:15:00,25.09,25.09,25.07,25.09,844000.0,21.0375,21.0375,21.0208,21.0375,844000.0
2013-10-04 15:20:00,25.08,25.09,25.07,25.08,783000.0,21.0292,21.0375,21.0208,21.0292,783000.0
2013-10-04 15:25:00,25.08,25.08,25.07,25.08,77500.0,21.0292,21.0292,21.0208,21.0292,77500.0
2013-10-04 15:30:00,25.07,25.08,25.06,25.07,1944000.0,21.0208,21.0292,21.0124,21.0208,1944000.0
2013-10-04 15:35:00,25.07,25.08,25.06,25.07,41500.0,21.0208,21.0292,21.0124,21.0208,41500.0
2013-10-04 15:40:00,25.07,25.07,25.05,25.05,35000.0,21.0208,21.0208,21.004,21.004,35000.0
2013-10-04 15:45:00,25.04,25.06,25.04,25.05,54000.0,20.9956,21.0124,20.9956,21.004,54000.0
2013-10-04 15:50:00,25.05,25.05,25.04,25.05,68500.0,21.004,21.004,20.9956,21.004,68500.0
2013-10-04 15:55:00,25.05,25.06,25.04,25.04,636000.0,21.004,21.0124,20.9956,20.9956,636000.0
2013-10-07 09:30:00,24.82,24.84,24.76,24.81,245000.0,20.8111,20.8279,20.7608,20.8028,245000.0
2013-10-07 09:35:00,24.81,24.83,24.79,24.79,63000.0,20.8028,20.8195,20.786,20.786,63000.0
2013-10-07 09:40:00,24.78,24.84,24.78,24.84,42000.0,20.7776,20.8279,20.7776,20.8279,42000.0
2013-10-07 09:45:00,24.84,24.86,24.83,24.86,35500.0,20.8279,20.8447,20.8195,20.8447,35500.0
2013-10-07 09:50:00,24.88,24.89,24.86,24.86,26000.0,20.8615,20.8698,20.8447,20.8447,26000.0
2013-10-07 09:55:00,24.85,24.86,24.83,24.84,13000.0,20.8363,20.8447,20.8195,20.8279,13000.0
2013-10-07 10:00:00,24.82,24.83,24.8,24.83,26500.0,20.8111,20.8195,20.7944,20.8195,26500.0
2013-10-07 10:05:00,24.83,24.9,24.83,24.9,52500.0,20.8195,20.8782,20.8195,20.8782,52500.0
2013-10-07 10:10:00,24.89,24.89,24.87,24.87,38000.0,20.8698,20.8698,20.8531,20.8531,38000.0
2013-10-07 10:15:00,24.88,24.89,24.87,24.89,30000.0,20.8615,20.8698,20.8531,20.8698,30000.0
2013-10-07 10:20:00,24.89,24.95,24.89,24.93,120500.0,20.8698,20.9202,20.8698,20.9034,120500.0
2013-10-07 10:25:00,24.93,24.94,24.93,24.93,5500.0,20.9034,20.9118,20.9034,20.9034,5500.0
2013-10-07 10:30:00,24.94,24.95,24.93,24.93,28500.0,20.9118,20.9202,20.9034,20.9034,28500.0
2013-10-07 10:35:00,24.91,24.92,24.91,24.91,29000.0,20.8866,20.895,20.8866,20.8866,29000.0
2013-10-07 10:40:00,24.92,24.92,24.92,24.92,11500.0,20.895,20.895,20.895,20.895,11500.0
2013-10-07 10:45:00,24.92,24.94,24.92,24.93,11500.0,20.895,20.9118,20.895,20.9034,11500.0
2013-10-07 10:50:00,24.93,24.94,24.93,24.94,7500.0,20.9034,20.9118,20.9034,20.9118,7500.0
2013-10-07 10:55:00,24.94,24.95,24.92,24.92,31000.0,20.9118,20.9202,20.895,20.895,31000.0
2013-10-07 11:00:00,24.92,24.92,24.88,24.89,20500.0,20.895,20.895,20.8615,20.8698,20500.0
2013-10-07 11:05:00,24.89,24.91,24.89,24.91,38500.0,20.8698,20.8866,20.8698,20.8866,38500.0
2013-10-07 11:10:00,24.91,24.92,24.9,24.91,42500.0,20.8866,20.895,20.8782,20.8866,42500.0
2013-10-07 11:15:00,24.91,24.91,24.89,24.89,203500.0,20.8866,20.8866,20.8698,20.8698,203500.0
2013-10-07 11:20:00,24.89,24.91,24.89,24.91,35500.0,20.8698,20.8866,20.8698,20.8866,35500.0
2013-10-07 11:25:00,24.9,24.91,24.9,24.9,13000.0,20.8782,20.8866,20.8782,20.8782,13000.0
2013-10-07 11:30:00,24.89,24.91,24.88,24.91,13000.0,20.8698,20.8866,20.8615,20.8866,13000.0
2013-10-07 11:35:00,24.92,24.92,24.91,24.91,17500.0,20.895,20.895,20.8866,20.8866,17500.0
2013-10-07 11:40:00,24.9,24.9,24.89,24.9,27500.0,20.8782,20.8782,20.8698,20.8782,27500.0
2013-10-07 11:45:00,24.9,24.92,24.9,24.92,29000.0,20.8782,20.895,20.8782,20.895,29000.0
2013-10-07 11:50:00,24.92,24.93,24.91,24.91,11500.0,20.895,20.9034,20.8866,20.8866,11500.0
2013-10-07 11:55:00,24.9,24.92,24.9,24.91,8500.0,20.8782,20.895,20.8782,20.8866,8500.0
2013-10-07 12:00:00,24.91,24.91,24.9,24.9,17000.0,20.8866,20.8866,20.8782,20.8782,17000.0
2013-10-07 12:05:00,24.9,24.92,24.9,24.91,8000.0,20.8782,20.895,20.8782,20.8866,8000.0
2013-10-07 12:10:00,24.91,24.91,24.9,24.9,19000.0,20.8866,20.8866,20.8782,20.8782,19000.0
2013-10-07 12:15:00,24.9,24.91,24.89,24.91,19500.0,20.8782,20.8866,20.8698,20.8866,19500.0
2013-10-07 12:20:00,24.9,24.9,24.88,24.88,12000.0,20.8782,20.8782,20.8615,20.8615,12000.0
2013-10-07 12:25:00,24.88,24.88,24.87,24.87,10500.0,20.8615,20.8615,20.8531,20.8531,10500.0
2013-10-07 12:30:00,24.86,24.87,24.84,24.87,30500.0,20.8447,20.8531,20.8279,20.8531,30500.0
2013-10-07 12:35:00,24.86,24.86,24.86,24.86,6000.0,20.8447,20.8447,20.8447,20.8447,6000.0
2013-10-07 12:40:00,24.86,24.88,24.86,24.87,27500.0,20.8447,20.8615,20.8447,20.8531,27500.0
2013-10-07 12:45:00,24.87,24.87,24.87,24.87,9000.0,20.8531,20.8531,20.8531,20.8531,9000.0
2013-10-07 12:50:00,24.87,24.88,24.87,24.87,11000.0,20.8531,20.8615,20.8531,20.8531,11000.0
2013-10-07 12:55:00,24.87,24.87,24.84,24.84,30500.0,20.8531,20.8531,20.8279,20.8279,30500.0
2013-10-07 13:00:00,24.85,24.87,24.85,24.86,22000.0,20.8363,20.8531,20.8363,20.8447,22000.0
2013-10-07 13:05:00,24.86,24.86,24.86,24.86,5500.0,20.8447,20.8447,20.8447,20.8447,5500.0
2013-10-07 13:10:00,24.86,24.89,24.86,24.87,31500.0,20.8447,20.8698,20.8447,20.8531,31500.0
2013-10-07 13:15:00,24.88,24.9,24.88,24.89,17500.0,20.8615,20.8782,20.8615,20.8698,17500.0
2013-10-07 13:20:00,24.89,24.9,24.88,24.88,8500.0,20.8698,20.8782,20.8615,20.8615,8500.0
2013-10-07 13:25:00,24.88,24.88,24.87,24.87,6500.0,20.8615,20.8615,20.8531,20.8531,6500.0
2013-10-07 13:30:00,24.89,24.9,24.88,24.88,21500.0,20.8698,20.8782,20.8615,20.8615,21500.0
2013-10-07 13:35:00,24.89,24.89,24.86,24.86,3500.0,20.8698,20.8698,20.8447,20.8447,3500.0
2013-10-07 13:40:00,24.87,24.88,24.86,24.88,25000.0,20.8531,20.8615,20.8447,20.8615,25000.0
2013-10-07 13:45:00,24.88,24.88,24.87,24.88,15000.0,20.8615,20.8615,20.8531,20.8615,15000.0
2013-10-07 13:50:00,24.88,24.88,24.88,24.88,9500.0,20.8615,20.8615,20.8615,20.8615,9500.0
2013-10-07 13:55:00,24.88,24.9,24.88,24.9,9000.0,20.8615,20.8782,20.8615,20.8782,9000.0
2013-10-07 14:00:00,24.92,24.93,24.92,24.93,15500.0,20.895,20.9034,20.895,20.9034,15500.0
2013-10-07 14:05:00,24.91,24.91,24.89,24.89,38500.0,20.8866,20.8866,20.8698,20.8698,38500.0
2013-10-07 14:10:00,24.89,24.91,24.89,24.9,223000.0,20.8698,20.8866,20.8698,20.8782,223000.0
2013-10-07 14:15:00,24.9,24.91,24.88,24.9,52500.0,20.8782,20.8866,20.8615,20.8782,52500.0
2013-10-07 14:20:00,24.91,24.91,24.9,24.9,16500.0,20.8866,20.8866,20.8782,20.8782,16500.0
2013-10-07 14:25:00,24.9,24.92,24.89,24.92,68500.0,20.8782,20.895,20.8698,20.895,68500.0
2013-10-07 14:30:00,24.92,24.92,24.9,24.9,27000.0,20.895,20.895,20.8782,20.8782,27000.0
2013-10-07 14:35:00,24.91,24.92,24.91,24.92,40500.0,20.8866,20.895,20.8866,20.895,40500.0
2013-10-07 14:40:00,24.91,24.91,24.89,24.89,35000.0,20.8866,20.8866,20.8698,20.8698,35000.0
2013-10-07 14:45:00,24.89,24.91,24.89,24.91,53500.0,20.8698,20.8866,20.8698,20.8866,53500.0
2013-10-07 14:50:00,24.91,24.91,24.89,24.89,28000.0,20.8866,20.8866,20.8698,20.8698,28000.0
2013-10-07 14:55:00,24.9,24.91,24.9,24.91,38000.0,20.8782,20.8866,20.8782,20.8866,38000.0
2013-10-07 15:00:00,24.91,24.91,24.9,24.9,30500.0,20.8866,20.8866,20.8782,20.8782,30500.0
2013-10-07 15:05:00,24.9,24.9,24.89,24.9,32500.0,20.8782,20.8782,20.8698,20.8782,32500.0
2013-10-07 15:10:00,24.9,24.9,24.89,24.9,65500.0,20.8782,20.8782,20.8698,20.8782,65500.0
2013-10-07 15:15:00,24.9,24.91,24.9,24.9,146500.0,20.8782,20.8866,20.8782,20.8782,146500.0
2013-10-07 15:20:00,24.9,24.9,24.87,24.87,82000.0,20.8782,20.8782,20.8531,20.8531,82000.0
2013-10-07 15:25:00,24.87,24.88,24.87,24.87,44500.0,20.8531,20.8615,20.8531,20.8531,44500.0
2013-10-07 15:30:00,24.87,24.87,24.87,24.87,52500.0,20.8531,20.8531,20.8531,20.8531,52500.0
2013-10-07 15:35:00,24.87,24.87,24.85,24.85,76000.0,20.8531,20.8531,20.8363,20.8363,76000.0
2013-10-07 15:40:00,24.85,24.86,24.83,24.85,82500.0,20.8363,20.8447,20.8195,20.8363,82500.0
2013-10-07 15:45:00,24.85,24.85,24.81,24.82,108500.0,20.8363,20.8363,20.8028,20.8111,108500.0
2013-10-07 15:50:00,24.82,24.83,24.81,24.81,114000.0,20.8111,20.8195,20.8028,20.8028,114000.0
2013-10-07 15:55:00,24.81,24.81,24.78,24.78,195000.0,20.8028,20.8028,20.7776,20.7776,195000.0
2013-10-08 09:30:00,24.76,24.79,24.75,24.76,63000.0,20.7608,20.786,20.7525,20.7608,63000.0
2013-10-08 09:35:00,24.76,24.77,24.72,24.73,65500.0,20.7608,20.7692,20.7273,20.7357,65500.0
2013-10-08 09:40:00,24.73,24.8,24.73,24.8,34000.0,20.7357,20.7944,20.7357,20.7944,34000.0
2013-10-08 09:45:00,24.8,24.8,24.78,24.78,94500.0,20.7944,20.7944,20.7776,20.7776,94500.0
2013-10-08 09:50:00,24.78,24.8,24.74,24.8,47500.0,20.7776,20.7944,20.7441,20.7944,47500.0
2013-10-08 09:55:00,24.82,24.83,24.8,24.82,116000.0,20.8111,20.8195,20.7944,20.8111,116000.0
2013-10-08 10:00:00,24.83,24.83,24.76,24.78,82500.0,20.8195,20.8195,20.7608,20.7776,82500.0
2013-10-08 10:05:00,24.78,24.8,24.76,24.77,40500.0,20.7776,20.7944,20.7608,20.7692,40500.0
2013-10-08 10:10:00,24.77,24.81,24.76,24.79,40000.0,20.7692,20.8028,20.7608,20.786,40000.0
2013-10-08 10:15:00,24.8,24.83,24.78,24.82,35000.0,20.7944,20.8195,20.7776,20.8111,35000.0
2013-10-08 10:20:00,24.81,24.81,24.8,24.8,8000.0,20.8028,20.8028,20.7944,20.7944,8000.0
2013-10-08 10:25:00,24.8,24.82,24.8,24.82,5000.0,20.7944,20.8111,20.7944,20.8111,5000.0
2013-10-08 10:30:00,24.8,24.8,24.78,24.78,38000.0,20.7944,20.7944,20.7776,20.7776,38000.0
2013-10-08 10:35:00,24.78,24.78,24.77,24.78,9500.0,20.7776,20.7776,20.7692,20.7776,9500.0
2013-10-08 10:40:00,24.76,24.78,24.76,24.78,19000.0,20.7608,20.7776,20.7608,20.7776,19000.0
2013-10-08 10:45:00,24.78,24.78,24.71,24.72,83000.0,20.7776,20.7776,20.7189,20.7273,83000.0
2013-10-08 10:50:00,24.71,24.71,24.68,24.69,36000.0,20.7189,20.7189,20.6938,20.7021,36000.0
2013-10-08 10:55:00,24.69,24.69,24.65,24.67,52500.0,20.7021,20.7021,20.6686,20.6854,52500.0
2013-10-08 11:00:00,24.67,24.67,24.61,24.61,73500.0,20.6854,20.6854,20.6351,20.6351,73500.0
2013-10-08 11:05:00,24.62,24.66,24.62,24.66,14500.0,20.6435,20.677,20.6435,20.677,14500.0
2013-10-08 11:10:00,24.66,24.67,24.66,24.66,8500.0,20.677,20.6854,20.677,20.677,8500.0
2013-10-08 11:15:00,24.67,24.67,24.64,24.66,17500.0,20.6854,20.6854,20.6602,20.677,17500.0
2013-10-08 11:20:00,24.65,24.66,24.65,24.66,27500.0,20.6686,20.677,20.6686,20.677,27500.0
2013-10-08 11:25:00,24.66,24.66,24.64,24.64,53500.0,20.677,20.677,20.6602,20.6602,53500.0
2013-10-08 11:30:00,24.64,24.64,24.6,24.6,253500.0,20.6602,20.6602,20.6267,20.6267,253500.0
2013-10-08 11:35:00,24.6,24.61,24.57,24.58,75500.0,20.6267,20.6351,20.6015,20.6099,75500.0
2013-10-08 11:40:00,24.57,24.59,24.56,24.57,57500.0,20.6015,20.6183,20.5931,20.6015,57500.0
2013-10-08 11:45:00,24.57,24.57,24.53,24.54,61500.0,20.6015,20.6015,20.568,20.5764,61500.0
2013-10-08 11:50:00,24.54,24.57,24.54,24.57,40000.0,20.5764,20.6015,20.5764,20.6015,40000.0
2013-10-08 11:55:00,24.58,24.58,24.56,24.57,23000.0,20.6099,20.6099,20.5931,20.6015,23000.0
2013-10-08 12:00:00,24.55,24.57,24.55,24.57,31500.0,20.5848,20.6015,20.5848,20.6015,31500.0
2013-10-08 12:05:00,24.56,24.56,24.54,24.56,11500.0,20.5931,20.5931,20.5764,20.5931,11500.0
2013-10-08 12:10:00,24.56,24.56,24.54,24.55,39000.0,20.5931,20.5931,20.5764,20.5848,39000.0
2013-10-08 12:15:00,24.54,24.54,24.52,24.53,145000.0,20.5764,20.5764,20.5596,20.568,145000.0
2013-10-08 12:20:00,24.53,24.53,24.5,24.5,30000.0,20.568,20.568,20.5428,20.5428,30000.0
2013-10-08 12:25:00,24.5,24.52,24.49,24.51,634000.0,20.5428,20.5596,20.5344,20.5512,634000.0
2013-10-08 12:30:00,24.51,24.51,24.48,24.48,35500.0,20.5512,20.5512,20.5261,20.5261,35500.0
2013-10-08 12:35:00,24.47,24.51,24.46,24.51,38000.0,20.5177,20.5512,20.5093,20.5512,38000.0
2013-10-08 12:40:00,24.51,24.53,24.5,24.53,9500.0,20.5512,20.568,20.5428,20.568,9500.0
2013-10-08 12:45:00,24.53,24.55,24.53,24.53,102500.0,20.568,20.5848,20.568,20.568,102500.0
2013-10-08 12:50:00,24.53,24.53,24.51,24.51,19000.0,20.568,20.568,20.5512,20.5512,19000.0
2013-10-08 12:55:00,24.51,24.54,24.51,24.54,10000.0,20.5512,20.5764,20.5512,20.5764,10000.0
2013-10-08 13:00:00,24.54,24.55,24.52,24.52,68500.0,20.5764,20.5848,20.5596,20.5596,68500.0
2013-10-08 13:05:00,24.53,24.53,24.52,24.53,15000.0,20.568,20.568,20.5596,20.568,15000.0
2013-10-08 13:10:00,24.52,24.54,24.52,24.53,22500.0,20.5596,20.5764,20.5596,20.568,22500.0
2013-10-08 13:15:00,24.52,24.52,24.5,24.51,24000.0,20.5596,20.5596,20.5428,20.5512,24000.0
2013-10-08 13:20:00,24.5,24.52,24.5,24.52,15000.0,20.5428,20.5596,20.5428,20.5596,15000.0
2013-10-08 13:25:00,24.53,24.54,24.51,24.54,86000.0,20.568,20.5764,20.5512,20.5764,86000.0
2013-10-08 13:30:00,24.56,24.56,24.53,24.53,26000.0,20.5931,20.5931,20.568,20.568,26000.0
2013-10-08 13:35:00,24.53,24.54,24.52,24.53,12500.0,20.568,20.5764,20.5596,20.568,12500.0
2013-10-08 13:40:00,24.53,24.53,24.51,24.52,61500.0,20.568,20.568,20.5512,20.5596,61500.0
2013-10-08 13:45:00,24.52,24.52,24.5,24.5,64000.0,20.5596,20.5596,20.5428,20.5428,64000.0
2013-10-08 13:50:00,24.51,24.52,24.51,24.52,48000.0,20.5512,20.5596,20.5512,20.5596,48000.0
2013-10-08 13:55:00,24.52,24.54,24.51,24.52,161000.0,20.5596,20.5764,20.5512,20.5596,161000.0
2013-10-08 14:00:00,24.51,24.52,24.49,24.5,103000.0,20.5512,20.5596,20.5344,20.5428,103000.0
2013-10-08 14:05:00,24.51,24.51,24.48,24.48,77500.0,20.5512,20.5512,20.5261,20.5261,77500.0
2013-10-08 14:10:00,24.49,24.5,24.49,24.49,50500.0,20.5344,20.5428,20.5344,20.5344,50500.0
2013-10-08 14:15:00,24.49,24.49,24.46,24.46,105500.0,20.5344,20.5344,20.5093,20.5093,105500.0
2013-10-08 14:20:00,24.47,24.51,24.45,24.5,136000.0,20.5177,20.5512,20.5009,20.5428,136000.0
2013-10-08 14:25:00,24.5,24.53,24.49,24.52,163500.0,20.5428,20.568,20.5344,20.5596,163500.0
2013-10-08 14:30:00,24.51,24.53,24.49,24.5,79000.0,20.5512,20.568,20.5344,20.5428,79000.0
2013-10-08 14:35:00,24.5,24.51,24.49,24.5,80500.0,20.5428,20.5512,20.5344,20.5428,80500.0
2013-10-08 14:40:00,24.5,24.51,24.49,24.5,73500.0,20.5428,20.5512,20.5344,20.5428,73500.0
2013-10-08 14:45:00,24.5,24.5,24.48,24.49,79500.0,20.5428,20.5428,20.5261,20.5344,79500.0
2013-10-08 14:50:00,24.49,24.49,24.47,24.49,32000.0,20.5344,20.5344,20.5177,20.5344,32000.0
2013-10-08 14:55:00,24.48,24.51,24.47,24.5,79000.0,20.5261,20.5512,20.5177,20.5428,79000.0
2013-10-08 15:00:00,24.5,24.52,24.5,24.5,64000.0,20.5428,20.5596,20.5428,20.5428,64000.0
2013-10-08 15:05:00,24.5,24.51,24.49,24.49,31500.0,20.5428,20.5512,20.5344,20.5344,31500.0
2013-10-08 15:10:00,24.49,24.49,24.48,24.49,33500.0,20.5344,20.5344,20.5261,20.5344,33500.0
2013-10-08 15:15:00,24.48,24.5,24.48,24.5,63000.0,20.5261,20.5428,20.5261,20.5428,63000.0
2013-10-08 15:20:00,24.5,24.54,24.5,24.53,94000.0,20.5428,20.5764,20.5428,20.568,94000.0
2013-10-08 15:25:00,24.53,24.55,24.53,24.55,74500.0,20.568,20.5848,20.568,20.5848,74500.0
2013-10-08 15:30:00,24.54,24.57,24.53,24.54,1130000.0,20.5764,20.6015,20.568,20.5764,1130000.0
2013-10-08 15:35:00,24.53,24.54,24.52,24.53,99500.0,20.568,20.5764,20.5596,20.568,99500.0
2013-10-08 15:40:00,24.54,24.55,24.53,24.54,41500.0,20.5764,20.5848,20.568,20.5764,41500.0
2013-10-08 15:45:00,24.53,24.53,24.49,24.5,41500.0,20.568,20.568,20.5344,20.5428,41500.0
2013-10-08 15:50:00,24.49,24.51,24.48,24.48,47500.0,20.5344,20.5512,20.5261,20.5261,47500.0
2013-10-08 15:55:00,24.48,24.48,24.45,24.46,442500.0,20.5261,20.5261,20.5009,20.5093,442500.0
2013-10-09 09:30:00,24.5,24.51,24.47,24.47,162000.0,20.5428,20.5512,20.5177,20.5177,162000.0
2013-10-09 09:35:00,24.46,24.48,24.46,24.46,38500.0,20.5093,20.5261,20.5093,20.5093,38500.0
2013-10-09 09:40:00,24.46,24.46,24.41,24.43,28500.0,20.5093,20.5093,20.4674,20.4841,28500.0
2013-10-09 09:45:00,24.42,24.42,24.38,24.38,189500.0,20.4758,20.4758,20.4422,20.4422,189500.0
2013-10-09 09:50:00,24.37,24.38,24.34,24.38,57000.0,20.4338,20.4422,20.4087,20.4422,57000.0
2013-10-09 09:55:00,24.38,24.44,24.37,24.44,64000.0,20.4422,20.4925,20.4338,20.4925,64000.0
2013-10-09 10:00:00,24.43,24.43,24.37,24.38,117500.0,20.4841,20.4841,20.4338,20.4422,117500.0
2013-10-09 10:05:00,24.38,24.42,24.36,24.4,102500.0,20.4422,20.4758,20.4254,20.459,102500.0
2013-10-09 10:10:00,24.41,24.41,24.35,24.4,54500.0,20.4674,20.4674,20.4171,20.459,54500.0
2013-10-09 10:15:00,24.39,24.42,24.38,24.39,57000.0,20.4506,20.4758,20.4422,20.4506,57000.0
2013-10-09 10:20:00,24.4,24.45,24.36,24.43,47500.0,20.459,20.5009,20.4254,20.4841,47500.0
2013-10-09 10:25:00,24.43,24.44,24.42,24.43,11000.0,20.4841,20.4925,20.4758,20.4841,11000.0
2013-10-09 10:30:00,24.43,24.46,24.42,24.42,41500.0,20.4841,20.5093,20.4758,20.4758,41500.0
2013-10-09 10:35:00,24.42,24.43,24.41,24.42,26500.0,20.4758,20.4841,20.4674,20.4758,26500.0
2013-10-09 10:40:00,24.43,24.44,24.41,24.42,61500.0,20.4841,20.4925,20.4674,20.4758,61500.0
2013-10-09 10:45:00,24.42,24.43,24.37,24.39,65500.0,20.4758,20.4841,20.4338,20.4506,65500.0
2013-10-09 10:50:00,24.4,24.41,24.36,24.37,61000.0,20.459,20.4674,20.4254,20.4338,61000.0
2013-10-09 10:55:00,24.37,24.38,24.34,24.34,44000.0,20.4338,20.4422,20.4087,20.4087,44000.0
2013-10-09 11:00:00,24.34,24.38,24.34,24.36,55500.0,20.4087,20.4422,20.4087,20.4254,55500.0
2013-10-09 11:05:00,24.35,24.37,24.32,24.32,40500.0,20.4171,20.4338,20.3919,20.3919,40500.0
2013-10-09 11:10:00,24.31,24.33,24.3,24.31,95500.0,20.3835,20.4003,20.3751,20.3835,95500.0
2013-10-09 11:15:00,24.3,24.3,24.29,24.29,45500.0,20.3751,20.3751,20.3668,20.3668,45500.0
2013-10-09 11:20:00,24.29,24.29,24.27,24.28,51500.0,20.3668,20.3668,20.35,20.3584,51500.0
2013-10-09 11:25:00,24.28,24.31,24.28,24.31,74000.0,20.3584,20.3835,20.3584,20.3835,74000.0
2013-10-09 11:30:00,24.31,24.34,24.31,24.33,28000.0,20.3835,20.4087,20.3835,20.4003,28000.0
2013-10-09 11:35:00,24.32,24.34,24.31,24.31,23500.0,20.3919,20.4087,20.3835,20.3835,23500.0
2013-10-09 11:40:00,24.31,24.32,24.3,24.32,62000.0,20.3835,20.3919,20.3751,20.3919,62000.0
2013-10-09 11:45:00,24.33,24.37,24.33,24.36,28500.0,20.4003,20.4338,20.4003,20.4254,28500.0
2013-10-09 11:50:00,24.36,24.36,24.33,24.33,24000.0,20.4254,20.4254,20.4003,20.4003,24000.0
2013-10-09 11:55:00,24.34,24.36,24.33,24.34,39000.0,20.4087,20.4254,20.4003,20.4087,39000.0
2013-10-09 12:00:00,24.34,24.37,24.34,24.35,91000.0,20.4087,20.4338,20.4087,20.4171,91000.0
2013-10-09 12:05:00,24.35,24.35,24.33,24.35,162000.0,20.4171,20.4171,20.4003,20.4171,162000.0
2013-10-09 12:10:00,24.35,24.36,24.34,24.36,28500.0,20.4171,20.4254,20.4087,20.4254,28500.0
2013-10-09 12:15:00,24.36,24.39,24.36,24.38,147500.0,20.4254,20.4506,20.4254,20.4422,147500.0
2013-10-09 12:20:00,24.37,24.38,24.36,24.36,78500.0,20.4338,20.4422,20.4254,20.4254,78500.0
2013-10-09 12:25:00,24.36,24.38,24.36,24.37,25500.0,20.4254,20.4422,20.4254,20.4338,25500.0
2013-10-09 12:30:00,24.37,24.4,24.37,24.4,31500.0,20.4338,20.459,20.4338,20.459,31500.0
2013-10-09 12:35:00,24.4,24.4,24.38,24.38,24500.0,20.459,20.459,20.4422,20.4422,24500.0
2013-10-09 12:40:00,24.38,24.38,24.36,24.37,43000.0,20.4422,20.4422,20.4254,20.4338,43000.0
2013-10-09 12:45:00,24.36,24.36,24.34,24.35,31500.0,20.4254,20.4254,20.4087,20.4171,31500.0
2013-10-09 12:50:00,24.35,24.35,24.33,24.35,57000.0,20.4171,20.4171,20.4003,20.4171,57000.0
2013-10-09 12:55:00,24.35,24.36,24.34,24.35,19000.0,20.4171,20.4254,20.4087,20.4171,19000.0
2013-10-09 13:00:00,24.35,24.39,24.35,24.38,48500.0,20.4171,20.4506,20.4171,20.4422,48500.0
2013-10-09 13:05:00,24.38,24.39,24.38,24.39,10000.0,20.4422,20.4506,20.4422,20.4506,10000.0
2013-10-09 13:10:00,24.38,24.41,24.38,24.4,44500.0,20.4422,20.4674,20.4422,20.459,44500.0
2013-10-09 13:15:00,24.4,24.44,24.4,24.44,41000.0,20.459,20.4925,20.459,20.4925,41000.0
2013-10-09 13:20:00,24.45,24.49,24.45,24.48,64000.0,20.5009,20.5344,20.5009,20.5261,64000.0
2013-10-09 13:25:00,24.49,24.52,24.49,24.5,378000.0,20.5344,20.5596,20.5344,20.5428,378000.0
2013-10-09 13:30:00,24.5,24.52,24.47,24.47,152000.0,20.5428,20.5596,20.5177,20.5177,152000.0
2013-10-09 13:35:00,24.47,24.48,24.45,24.45,36000.0,20.5177,20.5261,20.5009,20.5009,36000.0
2013-10-09 13:40:00,24.46,24.48,24.46,24.46,70000.0,20.5093,20.5261,20.5093,20.5093,70000.0
2013-10-09 13:45:00,24.47,24.48,24.46,24.46,66000.0,20.5177,20.5261,20.5093,20.5093,66000.0
2013-10-09 13:50:00,24.46,24.5,24.46,24.5,84000.0,20.5093,20.5428,20.5093,20.5428,84000.0
2013-10-09 13:55:00,24.49,24.49,24.47,24.49,78500.0,20.5344,20.5344,20.5177,20.5344,78500.0
2013-10-09 14:00:00,24.49,24.5,24.45,24.49,100500.0,20.5344,20.5428,20.5009,20.5344,100500.0
2013-10-09 14:05:00,24.48,24.5,24.48,24.49,56000.0,20.5261,20.5428,20.5261,20.5344,56000.0
2013-10-09 14:10:00,24.5,24.5,24.46,24.46,89500.0,20.5428,20.5428,20.5093,20.5093,89500.0
2013-10-09 14:15:00,24.46,24.47,24.44,24.45,100000.0,20.5093,20.5177,20.4925,20.5009,100000.0
2013-10-09 14:20:00,24.45,24.49,24.43,24.44,157000.0,20.5009,20.5344,20.4841,20.4925,157000.0
2013-10-09 14:25:00,24.45,24.47,24.44,24.47,86500.0,20.5009,20.5177,20.4925,20.5177,86500.0
2013-10-09 14:30:00,24.47,24.5,24.46,24.5,129500.0,20.5177,20.5428,20.5093,20.5428,129500.0
2013-10-09 14:35:00,24.5,24.51,24.47,24.48,395000.0,20.5428,20.5512,20.5177,20.5261,395000.0
2013-10-09 14:40:00,24.48,24.48,24.46,24.47,83000.0,20.5261,20.5261,20.5093,20.5177,83000.0
2013-10-09 14:45:00,24.47,24.47,24.46,24.47,90500.0,20.5177,20.5177,20.5093,20.5177,90500.0
2013-10-09 14:50:00,24.47,24.49,24.46,24.47,144500.0,20.5177,20.5344,20.5093,20.5177,144500.0
2013-10-09 14:55:00,24.47,24.5,24.47,24.5,92500.0,20.5177,20.5428,20.5177,20.5428,92500.0
2013-10-09 15:00:00,24.5,24.5,24.47,24.48,76500.0,20.5428,20.5428,20.5177,20.5261,76500.0
2013-10-09 15:05:00,24.48,24.49,24.46,24.48,105000.0,20.5261,20.5344,20.5093,20.5261,105000.0
2013-10-09 15:10:00,24.48,24.48,24.46,24.46,66000.0,20.5261,20.5261,20.5093,20.5093,66000.0
2013-10-09 15:15:00,24.46,24.47,24.46,24.47,74500.0,20.5093,20.5177,20.5093,20.5177,74500.0
2013-10-09 15:20:00,24.46,24.47,24.45,24.46,97500.0,20.5093,20.5177,20.5009,20.5093,97500.0
2013-10-09 15:25:00,24.47,24.48,24.45,24.46,91000.0,20.5177,20.5261,20.5009,20.5093,91000.0
2013-10-09 15:30:00,24.47,24.49,24.46,24.49,90000.0,20.5177,20.5344,20.5093,20.5344,90000.0
2013-10-09 15:35:00,24.48,24.48,24.45,24.46,98000.0,20.5261,20.5261,20.5009,20.5093,98000.0
2013-10-09 15:40:00,24.46,24.46,24.44,24.44,127500.0,20.5093,20.5093,20.4925,20.4925,127500.0
2013-10-09 15:45:00,24.44,24.44,24.35,24.36,196000.0,20.4925,20.4925,20.4171,20.4254,196000.0
2013-10-09 15:50:00,24.36,24.41,24.34,24.41,404000.0,20.4254,20.4674,20.4087,20.4674,404000.0
2013-10-09 15:55:00,24.41,24.42,24.39,24.4,250000.0,20.4674,20.4758,20.4506,20.459,250000.0
2013-10-10 09:30:00,24.69,24.71,24.64,24.7,241000.0,20.7021,20.7189,20.6602,20.7105,241000.0
2013-10-10 09:35:00,24.71,24.74,24.69,24.73,58500.0,20.7189,20.7441,20.7021,20.7357,58500.0
2013-10-10 09:40:00,24.75,24.77,24.74,24.75,62000.0,20.7525,20.7692,20.7441,20.7525,62000.0
2013-10-10 09:45:00,24.76,24.76,24.73,24.74,75500.0,20.7608,20.7608,20.7357,20.7441,75500.0
2013-10-10 09:50:00,24.74,24.8,24.74,24.78,76500.0,20.7441,20.7944,20.7441,20.7776,76500.0
2013-10-10 09:55:00,24.78,24.8,24.78,24.79,29500.0,20.7776,20.7944,20.7776,20.786,29500.0
2013-10-10 10:00:00,24.8,24.82,24.77,24.82,79000.0,20.7944,20.8111,20.7692,20.8111,79000.0
2013-10-10 10:05:00,24.81,24.81,24.78,24.79,71500.0,20.8028,20.8028,20.7776,20.786,71500.0
2013-10-10 10:10:00,24.79,24.79,24.76,24.77,42000.0,20.786,20.786,20.7608,20.7692,42000.0
2013-10-10 10:15:00,24.77,24.77,24.75,24.76,72000.0,20.7692,20.7692,20.7525,20.7608,72000.0
2013-10-10 10:20:00,24.76,24.78,24.76,24.78,36000.0,20.7608,20.7776,20.7608,20.7776,36000.0
2013-10-10 10:25:00,24.78,24.79,24.77,24.78,72500.0,20.7776,20.786,20.7692,20.7776,72500.0
2013-10-10 10:30:00,24.78,24.79,24.76,24.79,86000.0,20.7776,20.786,20.7608,20.786,86000.0
2013-10-10 10:35:00,24.79,24.83,24.79,24.8,52500.0,20.786,20.8195,20.786,20.7944,52500.0
2013-10-10 10:40:00,24.82,24.82,24.8,24.81,21000.0,20.8111,20.8111,20.7944,20.8028,21000.0
2013-10-10 10:45:00,24.81,24.84,24.81,24.81,93500.0,20.8028,20.8279,20.8028,20.8028,93500.0
2013-10-10 10:50:00,24.81,24.83,24.79,24.79,55500.0,20.8028,20.8195,20.786,20.786,55500.0
2013-10-10 10:55:00,24.79,24.8,24.78,24.78,49500.0,20.786,20.7944,20.7776,20.7776,49500.0
2013-10-10 11:00:00,24.78,24.79,24.75,24.76,36500.0,20.7776,20.786,20.7525,20.7608,36500.0
2013-10-10 11:05:00,24.76,24.78,24.76,24.77,73000.0,20.7608,20.7776,20.7608,20.7692,73000.0
2013-10-10 11:10:00,24.78,24.79,24.76,24.78,32500.0,20.7776,20.786,20.7608,20.7776,32500.0
2013-10-10 11:15:00,24.79,24.79,24.75,24.75,28000.0,20.786,20.786,20.7525,20.7525,28000.0
2013-10-10 11:20:00,24.76,24.78,24.76,24.76,29500.0,20.7608,20.7776,20.7608,20.7608,29500.0
2013-10-10 11:25:00,24.76,24.8,24.76,24.79,122000.0,20.7608,20.7944,20.7608,20.786,122000.0
2013-10-10 11:30:00,24.79,24.81,24.77,24.81,46000.0,20.786,20.8028,20.7692,20.8028,46000.0
2013-10-10 11:35:00,24.82,24.86,24.82,24.85,58000.0,20.8111,20.8447,20.8111,20.8363,58000.0
2013-10-10 11:40:00,24.86,24.86,24.83,24.83,40000.0,20.8447,20.8447,20.8195,20.8195,40000.0
2013-10-10 11:45:00,24.83,24.85,24.83,24.84,55000.0,20.8195,20.8363,20.8195,20.8279,55000.0
2013-10-10 11:50:00,24.84,24.85,24.83,24.85,35500.0,20.8279,20.8363,20.8195,20.8363,35500.0
2013-10-10 11:55:00,24.85,24.86,24.83,24.83,27500.0,20.8363,20.8447,20.8195,20.8195,27500.0
2013-10-10 12:00:00,24.83,24.84,24.83,24.83,16000.0,20.8195,20.8279,20.8195,20.8195,16000.0
2013-10-10 12:05:00,24.83,24.84,24.83,24.83,30500.0,20.8195,20.8279,20.8195,20.8195,30500.0
2013-10-10 12:10:00,24.83,24.83,24.82,24.83,12500.0,20.8195,20.8195,20.8111,20.8195,12500.0
2013-10-10 12:15:00,24.84,24.84,24.83,24.84,10500.0,20.8279,20.8279,20.8195,20.8279,10500.0
2013-10-10 12:20:00,24.83,24.83,24.82,24.83,100000.0,20.8195,20.8195,20.8111,20.8195,100000.0
2013-10-10 12:25:00,24.82,24.83,24.82,24.83,30000.0,20.8111,20.8195,20.8111,20.8195,30000.0
2013-10-10 12:30:00,24.83,24.85,24.83,24.84,8000.0,20.8195,20.8363,20.8195,20.8279,8000.0
2013-10-10 12:35:00,24.84,24.85,24.84,24.84,14000.0,20.8279,20.8363,20.8279,20.8279,14000.0
2013-10-10 12:40:00,24.85,24.86,24.84,24.86,29500.0,20.8363,20.8447,20.8279,20.8447,29500.0
2013-10-10 12:45:00,24.86,24.86,24.84,24.84,13500.0,20.8447,20.8447,20.8279,20.8279,13500.0
2013-10-10 12:50:00,24.85,24.86,24.85,24.86,20000.0,20.8363,20.8447,20.8363,20.8447,20000.0
2013-10-10 12:55:00,24.86,24.86,24.85,24.86,27000.0,20.8447,20.8447,20.8363,20.8447,27000.0
2013-10-10 13:00:00,24.86,24.86,24.85,24.85,32000.0,20.8447,20.8447,20.8363,20.8363,32000.0
2013-10-10 13:05:00,24.84,24.84,24.83,24.83,42000.0,20.8279,20.8279,20.8195,20.8195,42000.0
2013-10-10 13:10:00,24.84,24.85,24.84,24.85,72000.0,20.8279,20.8363,20.8279,20.8363,72000.0
2013-10-10 13:15:00,24.85,24.85,24.84,24.84,25000.0,20.8363,20.8363,20.8279,20.8279,25000.0
2013-10-10 13:20:00,24.84,24.84,24.83,24.83,36000.0,20.8279,20.8279,20.8195,20.8195,36000.0
2013-10-10 13:25:00,24.83,24.84,24.83,24.84,30000.0,20.8195,20.8279,20.8195,20.8279,30000.0
2013-10-10 13:30:00,24.84,24.86,24.83,24.85,81500.0,20.8279,20.8447,20.8195,20.8363,81500.0
2013-10-10 13:35:00,24.84,24.85,24.82,24.84,54500.0,20.8279,20.8363,20.8111,20.8279,54500.0
2013-10-10 13:40:00,24.83,24.85,24.83,24.84,78000.0,20.8195,20.8363,20.8195,20.8279,78000.0
2013-10-10 13:45:00,24.85,24.85,24.84,24.85,31000.0,20.8363,20.8363,20.8279,20.8363,31000.0
2013-10-10 13:50:00,24.85,24.86,24.84,24.86,32500.0,20.8363,20.8447,20.8279,20.8447,32500.0
2013-10-10 13:55:00,24.86,24.87,24.85,24.86,20000.0,20.8447,20.8531,20.8363,20.8447,20000.0
2013-10-10 14:00:00,24.86,24.86,24.84,24.85,73500.0,20.8447,20.8447,20.8279,20.8363,73500.0
2013-10-10 14:05:00,24.85,24.86,24.83,24.83,49000.0,20.8363,20.8447,20.8195,20.8195,49000.0
2013-10-10 14:10:00,24.83,24.84,24.82,24.83,26000.0,20.8195,20.8279,20.8111,20.8195,26000.0
2013-10-10 14:15:00,24.84,24.84,24.82,24.82,25000.0,20.8279,20.8279,20.8111,20.8111,25000.0
2013-10-10 14:20:00,24.82,24.84,24.82,24.84,65000.0,20.8111,20.8279,20.8111,20.8279,65000.0
2013-10-10 14:25:00,24.84,24.84,24.83,24.83,23000.0,20.8279,20.8279,20.8195,20.8195,23000.0
2013-10-10 14:30:00,24.83,24.83,24.82,24.83,25000.0,20.8195,20.8195,20.8111,20.8195,25000.0
2013-10-10 14:35:00,24.84,24.85,24.84,24.84,27000.0,20.8279,20.8363,20.8279,20.8279,27000.0
2013-10-10 14:40:00,24.84,24.85,24.84,24.84,77000.0,20.8279,20.8363,20.8279,20.8279,77000.0
2013-10-10 14:45:00,24.84,24.85,24.83,24.84,38000.0,20.8279,20.8363,20.8195,20.8279,38000.0
2013-10-10 14:50:00,24.84,24.85,24.84,24.85,23500.0,20.8279,20.8363,20.8279,20.8363,23500.0
2013-10-10 14:55:00,24.85,24.85,24.84,24.85,35000.0,20.8363,20.8363,20.8279,20.8363,35000.0
2013-10-10 15:00:00,24.85,24.89,24.85,24.88,75500.0,20.8363,20.8698,20.8363,20.8615,75500.0
2013-10-10 15:05:00,24.88,24.92,24.88,24.91,108500.0,20.8615,20.895,20.8615,20.8866,108500.0
2013-10-10 15:10:00,24.91,24.95,24.9,24.94,55500.0,20.8866,20.9202,20.8782,20.9118,55500.0
2013-10-10 15:15:00,24.94,24.94,24.9,24.9,49500.0,20.9118,20.9118,20.8782,20.8782,49500.0
2013-10-10 15:20:00,24.92,24.92,24.9,24.9,44000.0,20.895,20.895,20.8782,20.8782,44000.0
2013-10-10 15:25:00,24.91,24.92,24.91,24.92,144000.0,20.8866,20.895,20.8866,20.895,144000.0
2013-10-10 15:30:00,24.92,24.93,24.91,24.91,228500.0,20.895,20.9034,20.8866,20.8866,228500.0
2013-10-10 15:35:00,24.91,24.92,24.9,24.91,36000.0,20.8866,20.895,20.8782,20.8866,36000.0
2013-10-10 15:40:00,24.91,24.92,24.9,24.91,246500.0,20.8866,20.895,20.8782,20.8866,246500.0
2013-10-10 15:45:00,24.9,24.92,24.89,24.89,94500.0,20.8782,20.895,20.8698,20.8698,94500.0
2013-10-10 15:50:00,24.9,24.91,24.89,24.91,39500.0,20.8782,20.8866,20.8698,20.8866,39500.0
2013-10-10 15:55:00,24.91,24.94,24.9,24.94,155000.0,20.8866,20.9118,20.8782,20.9118,155000.0
2013-10-11 09:30:00,24.87,24.89,24.85,24.86,172000.0,20.8531,20.8698,20.8363,20.8447,172000.0
2013-10-11 09:35:00,24.87,24.9,24.86,24.9,44000.0,20.8531,20.8782,20.8447,20.8782,44000.0
2013-10-11 09:40:00,24.89,24.91,24.89,24.9,90500.0,20.8698,20.8866,20.8698,20.8782,90500.0
2013-10-11 09:45:00,24.92,24.94,24.91,24.93,32500.0,20.895,20.9118,20.8866,20.9034,32500.0
2013-10-11 09:50:00,24.94,24.94,24.91,24.91,45500.0,20.9118,20.9118,20.8866,20.8866,45500.0
2013-10-11 09:55:00,24.91,24.96,24.91,24.96,74500.0,20.8866,20.9285,20.8866,20.9285,74500.0
2013-10-11 10:00:00,24.95,24.96,24.94,24.94,72500.0,20.9202,20.9285,20.9118,20.9118,72500.0
2013-10-11 10:05:00,24.94,24.98,24.94,24.96,58000.0,20.9118,20.9453,20.9118,20.9285,58000.0
2013-10-11 10:10:00,24.96,24.96,24.94,24.96,106000.0,20.9285,20.9285,20.9118,20.9285,106000.0
2013-10-11 10:15:00,24.97,24.97,24.95,24.95,49500.0,20.9369,20.9369,20.9202,20.9202,49500.0
2013-10-11 10:20:00,24.95,24.96,24.93,24.94,28500.0,20.9202,20.9285,20.9034,20.9118,28500.0
2013-10-11 10:25:00,24.95,24.97,24.94,24.96,61500.0,20.9202,20.9369,20.9118,20.9285,61500.0
2013-10-11 10:30:00,24.96,24.96,24.95,24.96,17000.0,20.9285,20.9285,20.9202,20.9285,17000.0
2013-10-11 10:35:00,24.97,24.97,24.94,24.95,26000.0,20.9369,20.9369,20.9118,20.9202,26000.0
2013-10-11 10:40:00,24.95,24.96,24.94,24.94,22000.0,20.9202,20.9285,20.9118,20.9118,22000.0
2013-10-11 10:45:00,24.94,24.95,24.92,24.92,33000.0,20.9118,20.9202,20.895,20.895,33000.0
2013-10-11 10:50:00,24.92,24.94,24.92,24.94,40500.0,20.895,20.9118,20.895,20.9118,40500.0
2013-10-11 10:55:00,24.95,24.98,24.95,24.97,30000.0,20.9202,20.9453,20.9202,20.9369,30000.0
2013-10-11 11:00:00,24.97,24.97,24.96,24.96,37000.0,20.9369,20.9369,20.9285,20.9285,37000.0
2013-10-11 11:05:00,24.97,24.99,24.97,24.97,29000.0,20.9369,20.9537,20.9369,20.9369,29000.0
2013-10-11 11:10:00,24.98,24.98,24.97,24.97,23500.0,20.9453,20.9453,20.9369,20.9369,23500.0
2013-10-11 11:15:00,24.97,24.98,24.95,24.95,72500.0,20.9369,20.9453,20.9202,20.9202,72500.0
2013-10-11 11:20:00,24.96,24.96,24.95,24.96,75500.0,20.9285,20.9285,20.9202,20.9285,75500.0
2013-10-11 11:25:00,24.97,24.97,24.94,24.94,74500.0,20.9369,20.9369,20.9118,20.9118,74500.0
2013-10-11 11:30:00,24.95,24.98,24.95,24.98,85000.0,20.9202,20.9453,20.9202,20.9453,85000.0
2013-10-11 11:35:00,24.97,25.0,24.97,25.0,62500.0,20.9369,20.9621,20.9369,20.9621,62500.0
2013-10-11 11:40:00,25.0,25.02,25.0,25.01,61500.0,20.9621,20.9788,20.9621,20.9705,61500.0
2013-10-11 11:45:00,25.01,25.03,25.01,25.03,86500.0,20.9705,20.9872,20.9705,20.9872,86500.0
2013-10-11 11:50:00,25.03,25.04,25.03,25.04,24000.0,20.9872,20.9956,20.9872,20.9956,24000.0
2013-10-11 11:55:00,25.04,25.07,25.04,25.06,95000.0,20.9956,21.0208,20.9956,21.0124,95000.0
2013-10-11 12:00:00,25.07,25.09,25.06,25.08,114500.0,21.0208,21.0375,21.0124,21.0292,114500.0
2013-10-11 12:05:00,25.08,25.1,25.08,25.09,70500.0,21.0292,21.0459,21.0292,21.0375,70500.0
2013-10-11 12:10:00,25.09,25.09,25.08,25.09,37500.0,21.0375,21.0375,21.0292,21.0375,37500.0
2013-10-11 12:15:00,25.09,25.1,25.08,25.1,34500.0,21.0375,21.0459,21.0292,21.0459,34500.0
2013-10-11 12:20:00,25.1,25.11,25.09,25.09,40500.0,21.0459,21.0543,21.0375,21.0375,40500.0
2013-10-11 12:25:00,25.1,25.11,25.09,25.09,17000.0,21.0459,21.0543,21.0375,21.0375,17000.0
2013-10-11 12:30:00,25.09,25.1,25.09,25.09,45000.0,21.0375,21.0459,21.0375,21.0375,45000.0
2013-10-11 12:35:00,25.1,25.1,25.09,25.1,21000.0,21.0459,21.0459,21.0375,21.0459,21000.0
2013-10-11 12:40:00,25.1,25.11,25.1,25.11,33500.0,21.0459,21.0543,21.0459,21.0543,33500.0
2013-10-11 12:45:00,25.11,25.12,25.11,25.11,28000.0,21.0543,21.0627,21.0543,21.0543,28000.0
2013-10-11 12:50:00,25.11,25.12,25.11,25.12,20000.0,21.0543,21.0627,21.0543,21.0627,20000.0
2013-10-11 12:55:00,25.12,25.13,25.12,25.12,59000.0,21.0627,21.0711,21.0627,21.0627,59000.0
2013-10-11 13:00:00,25.13,25.13,25.11,25.13,26500.0,21.0711,21.0711,21.0543,21.0711,26500.0
2013-10-11 13:05:00,25.12,25.15,25.12,25.14,46500.0,21.0627,21.0878,21.0627,21.0795,46500.0
2013-10-11 13:10:00,25.15,25.15,25.12,25.13,30500.0,21.0878,21.0878,21.0627,21.0711,30500.0
2013-10-11 13:15:00,25.13,25.13,25.09,25.1,34500.0,21.0711,21.0711,21.0375,21.0459,34500.0
2013-10-11 13:20:00,25.09,25.1,25.09,25.1,22000.0,21.0375,21.0459,21.0375,21.0459,22000.0
2013-10-11 13:25:00,25.1,25.12,25.1,25.11,19500.0,21.0459,21.0627,21.0459,21.0543,19500.0
2013-10-11 13:30:00,25.11,25.11,25.1,25.1,31000.0,21.0543,21.0543,21.0459,21.0459,31000.0
2013-10-11 13:35:00,25.11,25.12,25.1,25.11,29000.0,21.0543,21.0627,21.0459,21.0543,29000.0
2013-10-11 13:40:00,25.1,25.1,25.09,25.09,31000.0,21.0459,21.0459,21.0375,21.0375,31000.0
2013-10-11 13:45:00,25.09,25.1,25.09,25.09,9500.0,21.0375,21.0459,21.0375,21.0375,9500.0
2013-10-11 13:50:00,25.09,25.1,25.08,25.1,25500.0,21.0375,21.0459,21.0292,21.0459,25500.0
2013-10-11 13:55:00,25.1,25.11,25.09,25.11,22000.0,21.0459,21.0543,21.0375,21.0543,22000.0
2013-10-11 14:00:00,25.11,25.12,25.1,25.11,12500.0,21.0543,21.0627,21.0459,21.0543,12500.0
2013-10-11 14:05:00,25.11,25.12,25.11,25.12,28500.0,21.0543,21.0627,21.0543,21.0627,28500.0
2013-10-11 14:10:00,25.12,25.12,25.1,25.11,37500.0,21.0627,21.0627,21.0459,21.0543,37500.0
2013-10-11 14:15:00,25.11,25.12,25.11,25.12,26500.0,21.0543,21.0627,21.0543,21.0627,26500.0
2013-10-11 14:20:00,25.12,25.12,25.12,25.12,33000.0,21.0627,21.0627,21.0627,21.0627,33000.0
2013-10-11 14:25:00,25.12,25.12,25.1,25.11,34500.0,21.0627,21.0627,21.0459,21.0543,34500.0
2013-10-11 14:30:00,25.11,25.12,25.11,25.12,16500.0,21.0543,21.0627,21.0543,21.0627,16500.0
2013-10-11 14:35:00,25.12,25.12,25.11,25.11,30000.0,21.0627,21.0627,21.0543,21.0543,30000.0
2013-10-11 14:40:00,25.11,25.12,25.1,25.12,54500.0,21.0543,21.0627,21.0459,21.0627,54500.0
2013-10-11 14:45:00,25.11,25.12,25.11,25.12,32000.0,21.0543,21.0627,21.0543,21.0627,32000.0
2013-10-11 14:50:00,25.11,25.11,25.1,25.1,13500.0,21.0543,21.0543,21.0459,21.0459,13500.0
2013-10-11 14:55:00,25.1,25.11,25.1,25.11,38500.0,21.0459,21.0543,21.0459,21.0543,38500.0
2013-10-11 15:00:00,25.11,25.11,25.09,25.1,36500.0,21.0543,21.0543,21.0375,21.0459,36500.0
2013-10-11 15:05:00,25.09,25.1,25.09,25.1,19500.0,21.0375,21.0459,21.0375,21.0459,19500.0
2013-10-11 15:10:00,25.1,25.11,25.08,25.08,48500.0,21.0459,21.0543,21.0292,21.0292,48500.0
2013-10-11 15:15:00,25.08,25.09,25.07,25.08,77000.0,21.0292,21.0375,21.0208,21.0292,77000.0
2013-10-11 15:20:00,25.08,25.1,25.07,25.1,50000.0,21.0292,21.0459,21.0208,21.0459,50000.0
2013-10-11 15:25:00,25.09,25.1,25.09,25.1,57000.0,21.0375,21.0459,21.0375,21.0459,57000.0
2013-10-11 15:30:00,25.11,25.13,25.11,25.11,66500.0,21.0543,21.0711,21.0543,21.0543,66500.0
2013-10-11 15:35:00,25.11,25.12,25.1,25.1,193000.0,21.0543,21.0627,21.0459,21.0459,193000.0
2013-10-11 15:40:00,25.1,25.11,25.1,25.11,52500.0,21.0459,21.0543,21.0459,21.0543,52500.0
2013-10-11 15:45:00,25.1,25.11,25.09,25.09,75500.0,21.0459,21.0543,21.0375,21.0375,75500.0
2013-10-11 15:50:00,25.09,25.11,25.08,25.1,51000.0,21.0375,21.0543,21.0292,21.0459,51000.0
2013-10-11 15:55:00,25.11,25.17,25.1,25.17,167500.0,21.0543,21.1046,21.0459,21.1046,167500.0
2013-10-14 09:30:00,25.02,25.05,24.99,25.05,176000.0,20.9788,21.004,20.9537,21.004,176000.0
2013-10-14 09:35:00,25.04,25.1,25.04,25.07,44500.0,20.9956,21.0459,20.9956,21.0208,44500.0
2013-10-14 09:40:00,25.06,25.07,25.03,25.04,28000.0,21.0124,21.0208,20.9872,20.9956,28000.0
2013-10-14 09:45:00,25.05,25.05,25.03,25.03,32000.0,21.004,21.004,20.9872,20.9872,32000.0
2013-10-14 09:50:00,25.04,25.06,25.04,25.04,47000.0,20.9956,21.0124,20.9956,20.9956,47000.0
2013-10-14 09:55:00,25.05,25.05,25.03,25.04,34000.0,21.004,21.004,20.9872,20.9956,34000.0
2013-10-14 10:00:00,25.04,25.05,25.02,25.03,198000.0,20.9956,21.004,20.9788,20.9872,198000.0
2013-10-14 10:05:00,25.02,25.03,25.0,25.01,180500.0,20.9788,20.9872,20.9621,20.9705,180500.0
2013-10-14 10:10:00,25.01,25.03,25.0,25.02,107500.0,20.9705,20.9872,20.9621,20.9788,107500.0
2013-10-14 10:15:00,25.02,25.03,24.99,24.99,53000.0,20.9788,20.9872,20.9537,20.9537,53000.0
2013-10-14 10:20:00,25.01,25.02,25.0,25.01,140000.0,20.9705,20.9788,20.9621,20.9705,140000.0
2013-10-14 10:25:00,25.0,25.03,25.0,25.03,54500.0,20.9621,20.9872,20.9621,20.9872,54500.0
2013-10-14 10:30:00,25.03,25.04,25.03,25.04,42500.0,20.9872,20.9956,20.9872,20.9956,42500.0
2013-10-14 10:35:00,25.03,25.04,25.03,25.03,173000.0,20.9872,20.9956,20.9872,20.9872,173000.0
2013-10-14 10:40:00,25.03,25.04,25.02,25.04,74500.0,20.9872,20.9956,20.9788,20.9956,74500.0
2013-10-14 10:45:00,25.03,25.07,25.03,25.05,119500.0,20.9872,21.0208,20.9872,21.004,119500.0
2013-10-14 10:50:00,25.06,25.06,25.02,25.02,94000.0,21.0124,21.0124,20.9788,20.9788,94000.0
2013-10-14 10:55:00,25.01,25.06,25.01,25.05,55000.0,20.9705,21.0124,20.9705,21.004,55000.0
2013-10-14 11:00:00,25.05,25.06,25.04,25.04,75500.0,21.004,21.0124,20.9956,20.9956,75500.0
2013-10-14 11:05:00,25.05,25.05,25.04,25.05,29000.0,21.004,21.004,20.9956,21.004,29000.0
2013-10-14 11:10:00,25.05,25.07,25.05,25.06,18000.0,21.004,21.0208,21.004,21.0124,18000.0
2013-10-14 11:15:00,25.07,25.07,25.05,25.06,24000.0,21.0208,21.0208,21.004,21.0124,24000.0
2013-10-14 11:20:00,25.06,25.06,25.04,25.05,112500.0,21.0124,21.0124,20.9956,21.004,112500.0
2013-10-14 11:25:00,25.05,25.05,25.04,25.05,11000.0,21.004,21.004,20.9956,21.004,11000.0
2013-10-14 11:30:00,25.06,25.08,25.06,25.06,43500.0,21.0124,21.0292,21.0124,21.0124,43500.0
2013-10-14 11:35:00,25.07,25.11,25.07,25.1,71000.0,21.0208,21.0543,21.0208,21.0459,71000.0
2013-10-14 11:40:00,25.11,25.11,25.1,25.1,73000.0,21.0543,21.0543,21.0459,21.0459,73000.0
2013-10-14 11:45:00,25.1,25.12,25.1,25.12,78500.0,21.0459,21.0627,21.0459,21.0627,78500.0
2013-10-14 11:50:00,25.13,25.14,25.13,25.13,25500.0,21.0711,21.0795,21.0711,21.0711,25500.0
2013-10-14 11:55:00,25.14,25.16,25.13,25.15,34000.0,21.0795,21.0962,21.0711,21.0878,34000.0
2013-10-14 12:00:00,25.15,25.17,25.15,25.16,49500.0,21.0878,21.1046,21.0878,21.0962,49500.0
2013-10-14 12:05:00,25.16,25.16,25.14,25.14,61000.0,21.0962,21.0962,21.0795,21.0795,61000.0
2013-10-14 12:10:00,25.14,25.15,25.13,25.13,30500.0,21.0795,21.0878,21.0711,21.0711,30500.0
2013-10-14 12:15:00,25.13,25.13,25.12,25.13,16500.0,21.0711,21.0711,21.0627,21.0711,16500.0
2013-10-14 12:20:00,25.14,25.14,25.11,25.11,21500.0,21.0795,21.0795,21.0543,21.0543,21500.0
2013-10-14 12:25:00,25.11,25.12,25.11,25.11,37000.0,21.0543,21.0627,21.0543,21.0543,37000.0
2013-10-14 12:30:00,25.12,25.13,25.11,25.12,50500.0,21.0627,21.0711,21.0543,21.0627,50500.0
2013-10-14 12:35:00,25.12,25.15,25.12,25.15,232000.0,21.0627,21.0878,21.0627,21.0878,232000.0
2013-10-14 12:40:00,25.15,25.15,25.12,25.13,61500.0,21.0878,21.0878,21.0627,21.0711,61500.0
2013-10-14 12:45:00,25.13,25.13,25.12,25.13,53500.0,21.0711,21.0711,21.0627,21.0711,53500.0
2013-10-14 12:50:00,25.13,25.15,25.13,25.14,65000.0,21.0711,21.0878,21.0711,21.0795,65000.0
2013-10-14 12:55:00,25.15,25.15,25.14,25.14,24000.0,21.0878,21.0878,21.0795,21.0795,24000.0
2013-10-14 13:00:00,25.15,25.15,25.13,25.15,33500.0,21.0878,21.0878,21.0711,21.0878,33500.0
2013-10-14 13:05:00,25.15,25.17,25.15,25.17,63500.0,21.0878,21.1046,21.0878,21.1046,63500.0
2013-10-14 13:10:00,25.17,25.21,25.17,25.2,153000.0,21.1046,21.1382,21.1046,21.1298,153000.0
2013-10-14 13:15:00,25.2,25.2,25.18,25.19,37000.0,21.1298,21.1298,21.113,21.1214,37000.0
2013-10-14 13:20:00,25.18,25.19,25.17,25.17,33500.0,21.113,21.1214,21.1046,21.1046,33500.0
2013-10-14 13:25:00,25.17,25.18,25.17,25.18,21500.0,21.1046,21.113,21.1046,21.113,21500.0
2013-10-14 13:30:00,25.18,25.18,25.18,25.18,37000.0,21.113,21.113,21.113,21.113,37000.0
2013-10-14 13:35:00,25.18,25.18,25.17,25.18,15500.0,21.113,21.113,21.1046,21.113,15500.0
2013-10-14 13:40:00,25.18,25.2,25.18,25.2,50500.0,21.113,21.1298,21.113,21.1298,50500.0
2013-10-14 13:45:00,25.2,25.2,25.19,25.19,43500.0,21.1298,21.1298,21.1214,21.1214,43500.0
2013-10-14 13:50:00,25.18,25.19,25.17,25.17,72500.0,21.113,21.1214,21.1046,21.1046,72500.0
2013-10-14 13:55:00,25.17,25.18,25.17,25.18,28500.0,21.1046,21.113,21.1046,21.113,28500.0
2013-10-14 14:00:00,25.18,25.22,25.18,25.21,113000.0,21.113,21.1465,21.113,21.1382,113000.0
2013-10-14 14:05:00,25.22,25.23,25.22,25.22,66500.0,21.1465,21.1549,21.1465,21.1465,66500.0
2013-10-14 14:10:00,25.22,25.22,25.2,25.2,20000.0,21.1465,21.1465,21.1298,21.1298,20000.0
2013-10-14 14:15:00,25.21,25.23,25.2,25.23,97000.0,21.1382,21.1549,21.1298,21.1549,97000.0
2013-10-14 14:20:00,25.24,25.24,25.21,25.22,69500.0,21.1633,21.1633,21.1382,21.1465,69500.0
2013-10-14 14:25:00,25.23,25.23,25.22,25.23,69000.0,21.1549,21.1549,21.1465,21.1549,69000.0
2013-10-14 14:30:00,25.23,25.25,25.23,25.25,39500.0,21.1549,21.1717,21.1549,21.1717,39500.0
2013-10-14 14:35:00,25.24,25.25,25.24,25.25,57000.0,21.1633,21.1717,21.1633,21.1717,57000.0
2013-10-14 14:40:00,25.24,25.25,25.19,25.2,112000.0,21.1633,21.1717,21.1214,21.1298,112000.0
2013-10-14 14:45:00,25.2,25.23,25.2,25.22,108500.0,21.1298,21.1549,21.1298,21.1465,108500.0
2013-10-14 14:50:00,25.23,25.23,25.2,25.2,31000.0,21.1549,21.1549,21.1298,21.1298,31000.0
2013-10-14 14:55:00,25.19,25.22,25.19,25.21,94000.0,21.1214,21.1465,21.1214,21.1382,94000.0
2013-10-14 15:00:00,25.21,25.22,25.2,25.22,55000.0,21.1382,21.1465,21.1298,21.1465,55000.0
2013-10-14 15:05:00,25.22,25.26,25.22,25.26,108000.0,21.1465,21.1801,21.1465,21.1801,108000.0
2013-10-14 15:10:00,25.26,25.27,25.25,25.26,76500.0,21.1801,21.1885,21.1717,21.1801,76500.0
2013-10-14 15:15:00,25.26,25.26,25.23,25.23,45500.0,21.1801,21.1801,21.1549,21.1549,45500.0
2013-10-14 15:20:00,25.23,25.24,25.22,25.24,197500.0,21.1549,21.1633,21.1465,21.1633,197500.0
2013-10-14 15:25:00,25.24,25.25,25.23,25.25,122500.0,21.1633,21.1717,21.1549,21.1717,122500.0
2013-10-14 15:30:00,25.25,25.27,25.24,25.24,68000.0,21.1717,21.1885,21.1633,21.1633,68000.0
2013-10-14 15:35:00,25.24,25.25,25.23,25.23,61500.0,21.1633,21.1717,21.1549,21.1549,61500.0
2013-10-14 15:40:00,25.23,25.25,25.23,25.25,80500.0,21.1549,21.1717,21.1549,21.1717,80500.0
2013-10-14 15:45:00,25.24,25.24,25.22,25.22,165500.0,21.1633,21.1633,21.1465,21.1465,165500.0
2013-10-14 15:50:00,25.22,25.24,25.21,25.24,94500.0,21.1465,21.1633,21.1382,21.1633,94500.0
2013-10-14 15:55:00,25.23,25.27,25.22,25.27,211500.0,21.1549,21.1885,21.1465,21.1885,211500.0
2013-10-15 09:30:00,25.19,25.24,25.15,25.16,244500.0,21.1214,21.1633,21.0878,21.0962,244500.0
2013-10-15 09:35:00,25.16,25.19,25.15,25.15,201000.0,21.0962,21.1214,21.0878,21.0878,201000.0
2013-10-15 09:40:00,25.15,25.17,25.09,25.11,90000.0,21.0878,21.1046,21.0375,21.0543,90000.0
2013-10-15 09:45:00,25.11,25.14,25.11,25.13,64000.0,21.0543,21.0795,21.0543,21.0711,64000.0
2013-10-15 09:50:00,25.12,25.16,25.12,25.14,39500.0,21.0627,21.0962,21.0627,21.0795,39500.0
2013-10-15 09:55:00,25.13,25.17,25.13,25.15,56000.0,21.0711,21.1046,21.0711,21.0878,56000.0
2013-10-15 10:00:00,25.16,25.16,25.13,25.14,78500.0,21.0962,21.0962,21.0711,21.0795,78500.0
2013-10-15 10:05:00,25.14,25.2,25.13,25.19,71500.0,21.0795,21.1298,21.0711,21.1214,71500.0
2013-10-15 10:10:00,25.19,25.21,25.18,25.19,88500.0,21.1214,21.1382,21.113,21.1214,88500.0
2013-10-15 10:15:00,25.19,25.21,25.16,25.16,104000.0,21.1214,21.1382,21.0962,21.0962,104000.0
2013-10-15 10:20:00,25.17,25.19,25.17,25.19,73000.0,21.1046,21.1214,21.1046,21.1214,73000.0
2013-10-15 10:25:00,25.19,25.2,25.18,25.19,53500.0,21.1214,21.1298,21.113,21.1214,53500.0
2013-10-15 10:30:00,25.19,25.2,25.17,25.18,74500.0,21.1214,21.1298,21.1046,21.113,74500.0
2013-10-15 10:35:00,25.18,25.19,25.18,25.19,73000.0,21.113,21.1214,21.113,21.1214,73000.0
2013-10-15 10:40:00,25.19,25.2,25.13,25.16,132000.0,21.1214,21.1298,21.0711,21.0962,132000.0
2013-10-15 10:45:00,25.16,25.16,25.14,25.16,42500.0,21.0962,21.0962,21.0795,21.0962,42500.0
2013-10-15 10:50:00,25.15,25.15,25.14,25.14,27000.0,21.0878,21.0878,21.0795,21.0795,27000.0
2013-10-15 10:55:00,25.14,25.14,25.12,25.13,46500.0,21.0795,21.0795,21.0627,21.0711,46500.0
2013-10-15 11:00:00,25.13,25.16,25.12,25.13,83500.0,21.0711,21.0962,21.0627,21.0711,83500.0
2013-10-15 11:05:00,25.13,25.15,25.11,25.11,219500.0,21.0711,21.0878,21.0543,21.0543,219500.0
2013-10-15 11:10:00,25.12,25.2,25.09,25.18,206000.0,21.0627,21.1298,21.0375,21.113,206000.0
2013-10-15 11:15:00,25.17,25.18,25.16,25.17,20000.0,21.1046,21.113,21.0962,21.1046,20000.0
2013-10-15 11:20:00,25.18,25.2,25.18,25.2,72000.0,21.113,21.1298,21.113,21.1298,72000.0
2013-10-15 11:25:00,25.2,25.21,25.18,25.18,40000.0,21.1298,21.1382,21.113,21.113,40000.0
2013-10-15 11:30:00,25.18,25.19,25.16,25.16,48000.0,21.113,21.1214,21.0962,21.0962,48000.0
2013-10-15 11:35:00,25.16,25.17,25.13,25.15,56500.0,21.0962,21.1046,21.0711,21.0878,56500.0
2013-10-15 11:40:00,25.15,25.15,25.14,25.14,32000.0,21.0878,21.0878,21.0795,21.0795,32000.0
2013-10-15 11:45:00,25.14,25.14,25.11,25.13,33000.0,21.0795,21.0795,21.0543,21.0711,33000.0
2013-10-15 11:50:00,25.13,25.17,25.13,25.16,33000.0,21.0711,21.1046,21.0711,21.0962,33000.0
2013-10-15 11:55:00,25.16,25.17,25.14,25.15,59000.0,21.0962,21.1046,21.0795,21.0878,59000.0
2013-10-15 12:00:00,25.14,25.14,25.11,25.13,50500.0,21.0795,21.0795,21.0543,21.0711,50500.0
2013-10-15 12:05:00,25.13,25.13,25.1,25.12,135500.0,21.0711,21.0711,21.0459,21.0627,135500.0
2013-10-15 12:10:00,25.12,25.14,25.12,25.12,61000.0,21.0627,21.0795,21.0627,21.0627,61000.0
2013-10-15 12:15:00,25.12,25.12,25.08,25.09,47500.0,21.0627,21.0627,21.0292,21.0375,47500.0
2013-10-15 12:20:00,25.09,25.11,25.09,25.11,67500.0,21.0375,21.0543,21.0375,21.0543,67500.0
2013-10-15 12:25:00,25.11,25.12,25.1,25.1,45000.0,21.0543,21.0627,21.0459,21.0459,45000.0
2013-10-15 12:30:00,25.09,25.1,25.08,25.1,50500.0,21.0375,21.0459,21.0292,21.0459,50500.0
2013-10-15 12:35:00,25.11,25.11,25.09,25.1,20500.0,21.0543,21.0543,21.0375,21.0459,20500.0
2013-10-15 12:40:00,25.09,25.12,25.09,25.12,35500.0,21.0375,21.0627,21.0375,21.0627,35500.0
2013-10-15 12:45:00,25.12,25.12,25.12,25.12,15500.0,21.0627,21.0627,21.0627,21.0627,15500.0
2013-10-15 12:50:00,25.11,25.12,25.11,25.11,26000.0,21.0543,21.0627,21.0543,21.0543,26000.0
2013-10-15 12:55:00,25.11,25.12,25.1,25.11,28500.0,21.0543,21.0627,21.0459,21.0543,28500.0
2013-10-15 13:00:00,25.11,25.11,25.1,25.1,29500.0,21.0543,21.0543,21.0459,21.0459,29500.0
2013-10-15 13:05:00,25.1,25.11,25.09,25.11,47500.0,21.0459,21.0543,21.0375,21.0543,47500.0
2013-10-15 13:10:00,25.1,25.13,25.09,25.13,46000.0,21.0459,21.0711,21.0375,21.0711,46000.0
2013-10-15 13:15:00,25.12,25.12,25.11,25.12,47000.0,21.0627,21.0627,21.0543,21.0627,47000.0
2013-10-15 13:20:00,25.11,25.11,25.1,25.1,19000.0,21.0543,21.0543,21.0459,21.0459,19000.0
2013-10-15 13:25:00,25.1,25.1,25.07,25.07,40000.0,21.0459,21.0459,21.0208,21.0208,40000.0
2013-10-15 13:30:00,25.06,25.09,25.06,25.09,57500.0,21.0124,21.0375,21.0124,21.0375,57500.0
2013-10-15 13:35:00,25.09,25.09,25.08,25.08,62000.0,21.0375,21.0375,21.0292,21.0292,62000.0
2013-10-15 13:40:00,25.08,25.1,25.08,25.09,10500.0,21.0292,21.0459,21.0292,21.0375,10500.0
2013-10-15 13:45:00,25.1,25.11,25.1,25.1,23500.0,21.0459,21.0543,21.0459,21.0459,23500.0
2013-10-15 13:50:00,25.1,25.11,25.1,25.1,46000.0,21.0459,21.0543,21.0459,21.0459,46000.0
2013-10-15 13:55:00,25.11,25.11,25.09,25.1,27000.0,21.0543,21.0543,21.0375,21.0459,27000.0
2013-10-15 14:00:00,25.1,25.11,25.1,25.11,18000.0,21.0459,21.0543,21.0459,21.0543,18000.0
2013-10-15 14:05:00,25.11,25.11,25.1,25.1,136500.0,21.0543,21.0543,21.0459,21.0459,136500.0
2013-10-15 14:10:00,25.1,25.1,25.08,25.08,28500.0,21.0459,21.0459,21.0292,21.0292,28500.0
2013-10-15 14:15:00,25.09,25.1,25.08,25.09,39000.0,21.0375,21.0459,21.0292,21.0375,39000.0
2013-10-15 14:20:00,25.09,25.1,25.05,25.06,39000.0,21.0375,21.0459,21.004,21.0124,39000.0
2013-10-15 14:25:00,25.04,25.07,25.03,25.03,114000.0,20.9956,21.0208,20.9872,20.9872,114000.0
2013-10-15 14:30:00,25.03,25.03,25.02,25.03,68500.0,20.9872,20.9872,20.9788,20.9872,68500.0
2013-10-15 14:35:00,25.02,25.02,24.97,25.0,62000.0,20.9788,20.9788,20.9369,20.9621,62000.0
2013-10-15 14:40:00,25.0,25.01,24.97,25.0,71000.0,20.9621,20.9705,20.9369,20.9621,71000.0
2013-10-15 14:45:00,25.01,25.01,24.95,24.99,79000.0,20.9705,20.9705,20.9202,20.9537,79000.0
2013-10-15 14:50:00,24.99,25.03,24.99,25.01,89500.0,20.9537,20.9872,20.9537,20.9705,89500.0
2013-10-15 14:55:00,25.01,25.04,25.01,25.04,75500.0,20.9705,20.9956,20.9705,20.9956,75500.0
2013-10-15 15:00:00,25.04,25.05,25.03,25.03,32500.0,20.9956,21.004,20.9872,20.9872,32500.0
2013-10-15 15:05:00,25.02,25.08,25.02,25.08,90500.0,20.9788,21.0292,20.9788,21.0292,90500.0
2013-10-15 15:10:00,25.08,25.1,25.07,25.09,91500.0,21.0292,21.0459,21.0208,21.0375,91500.0
2013-10-15 15:15:00,25.09,25.09,25.07,25.09,63000.0,21.0375,21.0375,21.0208,21.0375,63000.0
2013-10-15 15:20:00,25.09,25.09,25.07,25.08,48500.0,21.0375,21.0375,21.0208,21.0292,48500.0
2013-10-15 15:25:00,25.07,25.08,25.07,25.07,38000.0,21.0208,21.0292,21.0208,21.0208,38000.0
2013-10-15 15:30:00,25.08,25.08,25.05,25.06,103000.0,21.0292,21.0292,21.004,21.0124,103000.0
2013-10-15 15:35:00,25.05,25.06,25.03,25.04,82000.0,21.004,21.0124,20.9872,20.9956,82000.0
2013-10-15 15:40:00,25.04,25.05,25.01,25.02,76000.0,20.9956,21.004,20.9705,20.9788,76000.0
2013-10-15 15:45:00,25.02,25.03,25.02,25.02,78000.0,20.9788,20.9872,20.9788,20.9788,78000.0
2013-10-15 15:50:00,25.02,25.02,25.0,25.02,116000.0,20.9788,20.9788,20.9621,20.9788,116000.0
2013-10-15 15:55:00,25.02,25.03,25.01,25.01,477500.0,20.9788,20.9872,20.9705,20.9705,477500.0
2013-10-16 09:30:00,25.19,25.19,25.15,25.19,205000.0,21.1214,21.1214,21.0878,21.1214,205000.0
2013-10-16 09:35:00,25.18,25.2,25.16,25.18,55500.0,21.113,21.1298,21.0962,21.113,55500.0
2013-10-16 09:40:00,25.17,25.18,25.13,25.13,24000.0,21.1046,21.113,21.0711,21.0711,24000.0
2013-10-16 09:45:00,25.13,25.17,25.13,25.16,48000.0,21.0711,21.1046,21.0711,21.0962,48000.0
2013-10-16 09:50:00,25.16,25.22,25.16,25.22,50500.0,21.0962,21.1465,21.0962,21.1465,50500.0
2013-10-16 09:55:00,25.23,25.3,25.22,25.28,48000.0,21.1549,21.2136,21.1465,21.1969,48000.0
2013-10-16 10:00:00,25.28,25.3,25.27,25.29,80000.0,21.1969,21.2136,21.1885,21.2052,80000.0
2013-10-16 10:05:00,25.28,25.28,25.23,25.26,119500.0,21.1969,21.1969,21.1549,21.1801,119500.0
2013-10-16 10:10:00,25.27,25.28,25.25,25.27,74500.0,21.1885,21.1969,21.1717,21.1885,74500.0
2013-10-16 10:15:00,25.28,25.29,25.27,25.28,47000.0,21.1969,21.2052,21.1885,21.1969,47000.0
2013-10-16 10:20:00,25.29,25.3,25.26,25.27,33500.0,21.2052,21.2136,21.1801,21.1885,33500.0
2013-10-16 10:25:00,25.27,25.27,25.24,25.26,43500.0,21.1885,21.1885,21.1633,21.1801,43500.0
2013-10-16 10:30:00,25.26,25.27,25.26,25.26,33000.0,21.1801,21.1885,21.1801,21.1801,33000.0
2013-10-16 10:35:00,25.26,25.26,25.23,25.24,42500.0,21.1801,21.1801,21.1549,21.1633,42500.0
2013-10-16 10:40:00,25.25,25.25,25.24,25.24,8000.0,21.1717,21.1717,21.1633,21.1633,8000.0
2013-10-16 10:45:00,25.24,25.28,25.24,25.28,26000.0,21.1633,21.1969,21.1633,21.1969,26000.0
2013-10-16 10:50:00,25.28,25.28,25.25,25.26,49000.0,21.1969,21.1969,21.1717,21.1801,49000.0
2013-10-16 10:55:00,25.28,25.3,25.28,25.3,36000.0,21.1969,21.2136,21.1969,21.2136,36000.0
2013-10-16 11:00:00,25.29,25.3,25.28,25.3,51000.0,21.2052,21.2136,21.1969,21.2136,51000.0
2013-10-16 11:05:00,25.3,25.33,25.3,25.33,51500.0,21.2136,21.2388,21.2136,21.2388,51500.0
2013-10-16 11:10:00,25.31,25.33,25.31,25.32,44500.0,21.222,21.2388,21.222,21.2304,44500.0
2013-10-16 11:15:00,25.32,25.32,25.3,25.3,19000.0,21.2304,21.2304,21.2136,21.2136,19000.0
2013-10-16 11:20:00,25.29,25.3,25.27,25.29,31000.0,21.2052,21.2136,21.1885,21.2052,31000.0
2013-10-16 11:25:00,25.29,25.29,25.25,25.26,40500.0,21.2052,21.2052,21.1717,21.1801,40500.0
2013-10-16 11:30:00,25.27,25.28,25.26,25.28,10000.0,21.1885,21.1969,21.1801,21.1969,10000.0
2013-10-16 11:35:00,25.27,25.29,25.27,25.28,31500.0,21.1885,21.2052,21.1885,21.1969,31500.0
2013-10-16 11:40:00,25.29,25.29,25.27,25.29,27500.0,21.2052,21.2052,21.1885,21.2052,27500.0
2013-10-16 11:45:00,25.3,25.3,25.29,25.3,7000.0,21.2136,21.2136,21.2052,21.2136,7000.0
2013-10-16 11:50:00,25.29,25.29,25.28,25.29,20000.0,21.2052,21.2052,21.1969,21.2052,20000.0
2013-10-16 11:55:00,25.29,25.29,25.28,25.29,39500.0,21.2052,21.2052,21.1969,21.2052,39500.0
2013-10-16 12:00:00,25.29,25.29,25.28,25.29,60000.0,21.2052,21.2052,21.1969,21.2052,60000.0
2013-10-16 12:05:00,25.29,25.3,25.29,25.3,63500.0,21.2052,21.2136,21.2052,21.2136,63500.0
2013-10-16 12:10:00,25.3,25.31,25.3,25.3,50500.0,21.2136,21.222,21.2136,21.2136,50500.0
2013-10-16 12:15:00,25.3,25.31,25.3,25.31,88000.0,21.2136,21.222,21.2136,21.222,88000.0
2013-10-16 12:20:00,25.31,25.31,25.28,25.3,394500.0,21.222,21.222,21.1969,21.2136,394500.0
2013-10-16 12:25:00,25.3,25.32,25.29,25.3,500500.0,21.2136,21.2304,21.2052,21.2136,500500.0
2013-10-16 12:30:00,25.29,25.29,25.27,25.29,119500.0,21.2052,21.2052,21.1885,21.2052,119500.0
2013-10-16 12:35:00,25.29,25.3,25.28,25.3,98000.0,21.2052,21.2136,21.1969,21.2136,98000.0
2013-10-16 12:40:00,25.3,25.3,25.29,25.29,83500.0,21.2136,21.2136,21.2052,21.2052,83500.0
2013-10-16 12:45:00,25.29,25.29,25.27,25.28,161000.0,21.2052,21.2052,21.1885,21.1969,161000.0
2013-10-16 12:50:00,25.28,25.28,25.27,25.27,64000.0,21.1969,21.1969,21.1885,21.1885,64000.0
2013-10-16 12:55:00,25.27,25.27,25.26,25.27,60500.0,21.1885,21.1885,21.1801,21.1885,60500.0
2013-10-16 13:00:00,25.27,25.27,25.27,25.27,26000.0,21.1885,21.1885,21.1885,21.1885,26000.0
2013-10-16 13:05:00,25.27,25.27,25.27,25.27,14500.0,21.1885,21.1885,21.1885,21.1885,14500.0
2013-10-16 13:10:00,25.26,25.27,25.26,25.27,23500.0,21.1801,21.1885,21.1801,21.1885,23500.0
2013-10-16 13:15:00,25.27,25.28,25.27,25.28,27000.0,21.1885,21.1969,21.1885,21.1969,27000.0
2013-10-16 13:20:00,25.27,25.27,25.26,25.26,31000.0,21.1885,21.1885,21.1801,21.1801,31000.0
2013-10-16 13:25:00,25.26,25.29,25.26,25.29,39500.0,21.1801,21.2052,21.1801,21.2052,39500.0
2013-10-16 13:30:00,25.29,25.3,25.28,25.3,34000.0,21.2052,21.2136,21.1969,21.2136,34000.0
2013-10-16 13:35:00,25.3,25.31,25.29,25.31,26000.0,21.2136,21.222,21.2052,21.222,26000.0
2013-10-16 13:40:00,25.31,25.32,25.31,25.31,25500.0,21.222,21.2304,21.222,21.222,25500.0
2013-10-16 13:45:00,25.31,25.32,25.31,25.31,159500.0,21.222,21.2304,21.222,21.222,159500.0
2013-10-16 13:50:00,25.32,25.32,25.31,25.31,22000.0,21.2304,21.2304,21.222,21.222,22000.0
2013-10-16 13:55:00,25.31,25.31,25.3,25.3,56000.0,21.222,21.222,21.2136,21.2136,56000.0
2013-10-16 14:00:00,25.3,25.31,25.3,25.3,39500.0,21.2136,21.222,21.2136,21.2136,39500.0
2013-10-16 14:05:00,25.3,25.3,25.29,25.3,58500.0,21.2136,21.2136,21.2052,21.2136,58500.0
2013-10-16 14:10:00,25.3,25.31,25.3,25.3,33500.0,21.2136,21.222,21.2136,21.2136,33500.0
2013-10-16 14:15:00,25.3,25.31,25.29,25.3,29000.0,21.2136,21.222,21.2052,21.2136,29000.0
2013-10-16 14:20:00,25.3,25.3,25.29,25.3,18000.0,21.2136,21.2136,21.2052,21.2136,18000.0
2013-10-16 14:25:00,25.3,25.3,25.26,25.27,45500.0,21.2136,21.2136,21.1801,21.1885,45500.0
2013-10-16 14:30:00,25.27,25.28,25.26,25.27,69500.0,21.1885,21.1969,21.1801,21.1885,69500.0
2013-10-16 14:35:00,25.27,25.28,25.26,25.26,26000.0,21.1885,21.1969,21.1801,21.1801,26000.0
2013-10-16 14:40:00,25.26,25.28,25.26,25.27,27000.0,21.1801,21.1969,21.1801,21.1885,27000.0
2013-10-16 14:45:00,25.27,25.28,25.27,25.28,93000.0,21.1885,21.1969,21.1885,21.1969,93000.0
2013-10-16 14:50:00,25.28,25.28,25.27,25.27,30500.0,21.1969,21.1969,21.1885,21.1885,30500.0
2013-10-16 14:55:00,25.27,25.28,25.27,25.28,153500.0,21.1885,21.1969,21.1885,21.1969,153500.0
2013-10-16 15:00:00,25.28,25.28,25.26,25.27,111500.0,21.1969,21.1969,21.1801,21.1885,111500.0
2013-10-16 15:05:00,25.27,25.28,25.27,25.28,44000.0,21.1885,21.1969,21.1885,21.1969,44000.0
2013-10-16 15:10:00,25.28,25.29,25.28,25.29,59000.0,21.1969,21.2052,21.1969,21.2052,59000.0
2013-10-16 15:15:00,25.29,25.3,25.29,25.29,42000.0,21.2052,21.2136,21.2052,21.2052,42000.0
2013-10-16 15:20:00,25.3,25.3,25.28,25.3,68500.0,21.2136,21.2136,21.1969,21.2136,68500.0
2013-10-16 15:25:00,25.3,25.3,25.28,25.28,33000.0,21.2136,21.2136,21.1969,21.1969,33000.0
2013-10-16 15:30:00,25.28,25.29,25.28,25.29,19000.0,21.1969,21.2052,21.1969,21.2052,19000.0
2013-10-16 15:35:00,25.29,25.3,25.28,25.29,24000.0,21.2052,21.2136,21.1969,21.2052,24000.0
2013-10-16 15:40:00,25.29,25.3,25.29,25.3,21000.0,21.2052,21.2136,21.2052,21.2136,21000.0
2013-10-16 15:45:00,25.3,25.31,25.3,25.31,158500.0,21.2136,21.222,21.2136,21.222,158500.0
2013-10-16 15:50:00,25.31,25.32,25.31,25.32,105500.0,21.222,21.2304,21.222,21.2304,105500.0
2013-10-16 15:55:00,25.32,25.33,25.31,25.33,335500.0,21.2304,21.2388,21.222,21.2388,335500.0
2013-10-17 09:30:00,25.21,25.27,25.21,25.25,247000.0,21.1382,21.1885,21.1382,21.1717,247000.0
2013-10-17 09:35:00,25.26,25.28,25.25,25.25,94000.0,21.1801,21.1969,21.1717,21.1717,94000.0
2013-10-17 09:40:00,25.27,25.28,25.25,25.26,78500.0,21.1885,21.1969,21.1717,21.1801,78500.0
2013-10-17 09:45:00,25.27,25.29,25.26,25.26,87000.0,21.1885,21.2052,21.1801,21.1801,87000.0
2013-10-17 09:50:00,25.27,25.27,25.25,25.26,26500.0,21.1885,21.1885,21.1717,21.1801,26500.0
2013-10-17 09:55:00,25.26,25.28,25.26,25.28,25000.0,21.1801,21.1969,21.1801,21.1969,25000.0
2013-10-17 10:00:00,25.28,25.3,25.26,25.3,37500.0,21.1969,21.2136,21.1801,21.2136,37500.0
2013-10-17 10:05:00,25.3,25.32,25.3,25.3,36500.0,21.2136,21.2304,21.2136,21.2136,36500.0
2013-10-17 10:10:00,25.3,25.31,25.28,25.29,51500.0,21.2136,21.222,21.1969,21.2052,51500.0
2013-10-17 10:15:00,25.29,25.32,25.29,25.31,50500.0,21.2052,21.2304,21.2052,21.222,50500.0
2013-10-17 10:20:00,25.31,25.32,25.31,25.32,50500.0,21.222,21.2304,21.222,21.2304,50500.0
2013-10-17 10:25:00,25.32,25.35,25.32,25.34,108500.0,21.2304,21.2555,21.2304,21.2472,108500.0
2013-10-17 10:30:00,25.34,25.35,25.34,25.34,77500.0,21.2472,21.2555,21.2472,21.2472,77500.0
2013-10-17 10:35:00,25.35,25.35,25.33,25.35,85500.0,21.2555,21.2555,21.2388,21.2555,85500.0
2013-10-17 10:40:00,25.34,25.36,25.34,25.35,25500.0,21.2472,21.2639,21.2472,21.2555,25500.0
2013-10-17 10:45:00,25.35,25.36,25.33,25.34,61500.0,21.2555,21.2639,21.2388,21.2472,61500.0
2013-10-17 10:50:00,25.34,25.35,25.33,25.35,60000.0,21.2472,21.2555,21.2388,21.2555,60000.0
2013-10-17 10:55:00,25.35,25.35,25.34,25.34,27000.0,21.2555,21.2555,21.2472,21.2472,27000.0
2013-10-17 11:00:00,25.35,25.38,25.35,25.38,51500.0,21.2555,21.2807,21.2555,21.2807,51500.0
2013-10-17 11:05:00,25.38,25.38,25.36,25.38,34500.0,21.2807,21.2807,21.2639,21.2807,34500.0
2013-10-17 11:10:00,25.37,25.38,25.37,25.38,21000.0,21.2723,21.2807,21.2723,21.2807,21000.0
2013-10-17 11:15:00,25.39,25.41,25.39,25.39,59000.0,21.2891,21.3059,21.2891,21.2891,59000.0
2013-10-17 11:20:00,25.4,25.41,25.4,25.4,319000.0,21.2975,21.3059,21.2975,21.2975,319000.0
2013-10-17 11:25:00,25.4,25.43,25.4,25.43,762500.0,21.2975,21.3226,21.2975,21.3226,762500.0
2013-10-17 11:30:00,25.43,25.45,25.43,25.45,207500.0,21.3226,21.3394,21.3226,21.3394,207500.0
2013-10-17 11:35:00,25.45,25.45,25.43,25.43,38000.0,21.3394,21.3394,21.3226,21.3226,38000.0
2013-10-17 11:40:00,25.43,25.46,25.43,25.45,76500.0,21.3226,21.3478,21.3226,21.3394,76500.0
2013-10-17 11:45:00,25.46,25.46,25.44,25.46,41000.0,21.3478,21.3478,21.331,21.3478,41000.0
2013-10-17 11:50:00,25.46,25.47,25.44,25.44,74500.0,21.3478,21.3562,21.331,21.331,74500.0
2013-10-17 11:55:00,25.45,25.46,25.44,25.44,44000.0,21.3394,21.3478,21.331,21.331,44000.0
2013-10-17 12:00:00,25.44,25.45,25.44,25.45,38000.0,21.331,21.3394,21.331,21.3394,38000.0
2013-10-17 12:05:00,25.44,25.45,25.43,25.44,47500.0,21.331,21.3394,21.3226,21.331,47500.0
2013-10-17 12:10:00,25.44,25.45,25.43,25.44,41500.0,21.331,21.3394,21.3226,21.331,41500.0
2013-10-17 12:15:00,25.45,25.47,25.44,25.47,79000.0,21.3394,21.3562,21.331,21.3562,79000.0
2013-10-17 12:20:00,25.47,25.48,25.47,25.48,88500.0,21.3562,21.3645,21.3562,21.3645,88500.0
2013-10-17 12:25:00,25.48,25.48,25.48,25.48,48500.0,21.3645,21.3645,21.3645,21.3645,48500.0
2013-10-17 12:30:00,25.48,25.49,25.47,25.48,33500.0,21.3645,21.3729,21.3562,21.3645,33500.0
2013-10-17 12:35:00,25.48,25.49,25.48,25.49,78500.0,21.3645,21.3729,21.3645,21.3729,78500.0
2013-10-17 12:40:00,25.49,25.49,25.48,25.48,16500.0,21.3729,21.3729,21.3645,21.3645,16500.0
2013-10-17 12:45:00,25.48,25.49,25.48,25.49,38000.0,21.3645,21.3729,21.3645,21.3729,38000.0
2013-10-17 12:50:00,25.49,25.5,25.49,25.5,32500.0,21.3729,21.3813,21.3729,21.3813,32500.0
2013-10-17 12:55:00,25.5,25.5,25.5,25.5,19500.0,21.3813,21.3813,21.3813,21.3813,19500.0
2013-10-17 13:00:00,25.51,25.51,25.5,25.5,18500.0,21.3897,21.3897,21.3813,21.3813,18500.0
2013-10-17 13:05:00,25.5,25.51,25.5,25.51,11500.0,21.3813,21.3897,21.3813,21.3897,11500.0
2013-10-17 13:10:00,25.5,25.5,25.49,25.49,21500.0,21.3813,21.3813,21.3729,21.3729,21500.0
2013-10-17 13:15:00,25.49,25.5,25.47,25.48,110000.0,21.3729,21.3813,21.3562,21.3645,110000.0
2013-10-17 13:20:00,25.48,25.48,25.48,25.48,57500.0,21.3645,21.3645,21.3645,21.3645,57500.0
2013-10-17 13:25:00,25.48,25.49,25.48,25.48,37000.0,21.3645,21.3729,21.3645,21.3645,37000.0
2013-10-17 13:30:00,25.48,25.49,25.48,25.49,31500.0,21.3645,21.3729,21.3645,21.3729,31500.0
2013-10-17 13:35:00,25.49,25.49,25.48,25.48,68500.0,21.3729,21.3729,21.3645,21.3645,68500.0
2013-10-17 13:40:00,25.49,25.49,25.48,25.49,35000.0,21.3729,21.3729,21.3645,21.3729,35000.0
2013-10-17 13:45:00,25.49,25.49,25.46,25.46,52000.0,21.3729,21.3729,21.3478,21.3478,52000.0
2013-10-17 13:50:00,25.46,25.46,25.45,25.46,70000.0,21.3478,21.3478,21.3394,21.3478,70000.0
2013-10-17 13:55:00,25.46,25.46,25.43,25.43,48500.0,21.3478,21.3478,21.3226,21.3226,48500.0
2013-10-17 14:00:00,25.44,25.44,25.43,25.44,59500.0,21.331,21.331,21.3226,21.331,59500.0
2013-10-17 14:05:00,25.44,25.44,25.44,25.44,19500.0,21.331,21.331,21.331,21.331,19500.0
2013-10-17 14:10:00,25.44,25.45,25.43,25.43,36500.0,21.331,21.3394,21.3226,21.3226,36500.0
2013-10-17 14:15:00,25.43,25.43,25.43,25.43,27000.0,21.3226,21.3226,21.3226,21.3226,27000.0
2013-10-17 14:20:00,25.43,25.45,25.43,25.45,87500.0,21.3226,21.3394,21.3226,21.3394,87500.0
2013-10-17 14:25:00,25.45,25.46,25.43,25.44,53500.0,21.3394,21.3478,21.3226,21.331,53500.0
2013-10-17 14:30:00,25.44,25.44,25.43,25.43,33000.0,21.331,21.331,21.3226,21.3226,33000.0
2013-10-17 14:35:00,25.43,25.44,25.43,25.44,86500.0,21.3226,21.331,21.3226,21.331,86500.0
2013-10-17 14:40:00,25.43,25.44,25.43,25.43,32500.0,21.3226,21.331,21.3226,21.3226,32500.0
2013-10-17 14:45:00,25.43,25.44,25.42,25.42,21500.0,21.3226,21.331,21.3142,21.3142,21500.0
2013-10-17 14:50:00,25.42,25.43,25.42,25.42,114000.0,21.3142,21.3226,21.3142,21.3142,114000.0
2013-10-17 14:55:00,25.42,25.43,25.42,25.43,45500.0,21.3142,21.3226,21.3142,21.3226,45500.0
2013-10-17 15:00:00,25.44,25.44,25.42,25.43,19500.0,21.331,21.331,21.3142,21.3226,19500.0
2013-10-17 15:05:00,25.43,25.45,25.42,25.45,37500.0,21.3226,21.3394,21.3142,21.3394,37500.0
2013-10-17 15:10:00,25.45,25.46,25.45,25.46,117000.0,21.3394,21.3478,21.3394,21.3478,117000.0
2013-10-17 15:15:00,25.46,25.47,25.45,25.46,462500.0,21.3478,21.3562,21.3394,21.3478,462500.0
2013-10-17 15:20:00,25.46,25.46,25.45,25.46,109000.0,21.3478,21.3478,21.3394,21.3478,109000.0
2013-10-17 15:25:00,25.46,25.47,25.46,25.46,100500.0,21.3478,21.3562,21.3478,21.3478,100500.0
2013-10-17 15:30:00,25.46,25.47,25.45,25.47,34500.0,21.3478,21.3562,21.3394,21.3562,34500.0
2013-10-17 15:35:00,25.47,25.48,25.47,25.48,82500.0,21.3562,21.3645,21.3562,21.3645,82500.0
2013-10-17 15:40:00,25.48,25.5,25.48,25.49,76500.0,21.3645,21.3813,21.3645,21.3729,76500.0
2013-10-17 15:45:00,25.5,25.54,25.5,25.54,92000.0,21.3813,21.4149,21.3813,21.4149,92000.0
2013-10-17 15:50:00,25.54,25.55,25.54,25.54,118000.0,21.4149,21.4232,21.4149,21.4149,118000.0
2013-10-17 15:55:00,25.54,25.55,25.52,25.53,296500.0,21.4149,21.4232,21.3981,21.4065,296500.0
2013-10-18 09:30:00,25.65,25.65,25.61,25.62,296500.0,21.5071,21.5071,21.4735,21.4819,296500.0
2013-10-18 09:35:00,25.62,25.62,25.55,25.58,54500.0,21.4819,21.4819,21.4232,21.4484,54500.0
2013-10-18 09:40:00,25.58,25.62,25.58,25.62,118000.0,21.4484,21.4819,21.4484,21.4819,118000.0
2013-10-18 09:45:00,25.61,25.63,25.58,25.6,62000.0,21.4735,21.4903,21.4484,21.4652,62000.0
2013-10-18 09:50:00,25.6,25.63,25.6,25.63,23500.0,21.4652,21.4903,21.4652,21.4903,23500.0
2013-10-18 09:55:00,25.64,25.64,25.61,25.61,18000.0,21.4987,21.4987,21.4735,21.4735,18000.0
2013-10-18 10:00:00,25.64,25.65,25.61,25.61,41000.0,21.4987,21.5071,21.4735,21.4735,41000.0
2013-10-18 10:05:00,25.61,25.63,25.61,25.63,27500.0,21.4735,21.4903,21.4735,21.4903,27500.0
2013-10-18 10:10:00,25.63,25.63,25.6,25.6,17500.0,21.4903,21.4903,21.4652,21.4652,17500.0
2013-10-18 10:15:00,25.6,25.6,25.58,25.6,20500.0,21.4652,21.4652,21.4484,21.4652,20500.0
2013-10-18 10:20:00,25.6,25.61,25.59,25.59,39500.0,21.4652,21.4735,21.4568,21.4568,39500.0
2013-10-18 10:25:00,25.59,25.6,25.57,25.57,24500.0,21.4568,21.4652,21.44,21.44,24500.0
2013-10-18 10:30:00,25.58,25.58,25.54,25.54,15000.0,21.4484,21.4484,21.4149,21.4149,15000.0
2013-10-18 10:35:00,25.55,25.57,25.55,25.57,229000.0,21.4232,21.44,21.4232,21.44,229000.0
2013-10-18 10:40:00,25.56,25.59,25.56,25.59,106000.0,21.4316,21.4568,21.4316,21.4568,106000.0
2013-10-18 10:45:00,25.59,25.6,25.59,25.59,17500.0,21.4568,21.4652,21.4568,21.4568,17500.0
2013-10-18 10:50:00,25.6,25.6,25.58,25.6,32500.0,21.4652,21.4652,21.4484,21.4652,32500.0
2013-10-18 10:55:00,25.59,25.6,25.58,25.59,32500.0,21.4568,21.4652,21.4484,21.4568,32500.0
2013-10-18 11:00:00,25.59,25.6,25.58,25.6,43000.0,21.4568,21.4652,21.4484,21.4652,43000.0
2013-10-18 11:05:00,25.6,25.61,25.6,25.6,21000.0,21.4652,21.4735,21.4652,21.4652,21000.0
2013-10-18 11:10:00,25.61,25.62,25.61,25.62,45500.0,21.4735,21.4819,21.4735,21.4819,45500.0
2013-10-18 11:15:00,25.62,25.63,25.61,25.62,30000.0,21.4819,21.4903,21.4735,21.4819,30000.0
2013-10-18 11:20:00,25.62,25.62,25.61,25.62,61000.0,21.4819,21.4819,21.4735,21.4819,61000.0
2013-10-18 11:25:00,25.62,25.63,25.62,25.63,121000.0,21.4819,21.4903,21.4819,21.4903,121000.0
2013-10-18 11:30:00,25.63,25.65,25.63,25.65,30500.0,21.4903,21.5071,21.4903,21.5071,30500.0
2013-10-18 11:35:00,25.65,25.66,25.64,25.64,38500.0,21.5071,21.5155,21.4987,21.4987,38500.0
2013-10-18 11:40:00,25.64,25.65,25.64,25.64,32000.0,21.4987,21.5071,21.4987,21.4987,32000.0
2013-10-18 11:45:00,25.64,25.65,25.63,25.64,23000.0,21.4987,21.5071,21.4903,21.4987,23000.0
2013-10-18 11:50:00,25.64,25.65,25.63,25.63,48500.0,21.4987,21.5071,21.4903,21.4903,48500.0
2013-10-18 11:55:00,25.63,25.64,25.62,25.62,36000.0,21.4903,21.4987,21.4819,21.4819,36000.0
2013-10-18 12:00:00,25.62,25.64,25.61,25.64,50000.0,21.4819,21.4987,21.4735,21.4987,50000.0
2013-10-18 12:05:00,25.64,25.65,25.63,25.64,26000.0,21.4987,21.5071,21.4903,21.4987,26000.0
2013-10-18 12:10:00,25.65,25.65,25.64,25.65,10500.0,21.5071,21.5071,21.4987,21.5071,10500.0
2013-10-18 12:15:00,25.64,25.65,25.63,25.63,7000.0,21.4987,21.5071,21.4903,21.4903,7000.0
2013-10-18 12:20:00,25.63,25.64,25.63,25.64,25000.0,21.4903,21.4987,21.4903,21.4987,25000.0
2013-10-18 12:25:00,25.64,25.64,25.63,25.64,8000.0,21.4987,21.4987,21.4903,21.4987,8000.0
2013-10-18 12:30:00,25.64,25.65,25.64,25.64,43500.0,21.4987,21.5071,21.4987,21.4987,43500.0
2013-10-18 12:35:00,25.65,25.66,25.65,25.66,41500.0,21.5071,21.5155,21.5071,21.5155,41500.0
2013-10-18 12:40:00,25.65,25.66,25.65,25.65,41500.0,21.5071,21.5155,21.5071,21.5071,41500.0
2013-10-18 12:45:00,25.65,25.66,25.65,25.66,16000.0,21.5071,21.5155,21.5071,21.5155,16000.0
2013-10-18 12:50:00,25.66,25.66,25.66,25.66,4500.0,21.5155,21.5155,21.5155,21.5155,4500.0
2013-10-18 12:55:00,25.66,25.66,25.65,25.65,17500.0,21.5155,21.5155,21.5071,21.5071,17500.0
2013-10-18 13:00:00,25.65,25.66,25.65,25.66,15000.0,21.5071,21.5155,21.5071,21.5155,15000.0
2013-10-18 13:05:00,25.67,25.68,25.67,25.68,26500.0,21.5239,21.5322,21.5239,21.5322,26500.0
2013-10-18 13:10:00,25.68,25.68,25.67,25.68,24500.0,21.5322,21.5322,21.5239,21.5322,24500.0
2013-10-18 13:15:00,25.69,25.69,25.68,25.69,57000.0,21.5406,21.5406,21.5322,21.5406,57000.0
2013-10-18 13:20:00,25.69,25.69,25.67,25.68,61000.0,21.5406,21.5406,21.5239,21.5322,61000.0
2013-10-18 13:25:00,25.68,25.69,25.67,25.68,52000.0,21.5322,21.5406,21.5239,21.5322,52000.0
2013-10-18 13:30:00,25.68,25.68,25.67,25.68,39500.0,21.5322,21.5322,21.5239,21.5322,39500.0
2013-10-18 13:35:00,25.67,25.68,25.67,25.68,13500.0,21.5239,21.5322,21.5239,21.5322,13500.0
2013-10-18 13:40:00,25.68,25.7,25.68,25.69,14500.0,21.5322,21.549,21.5322,21.5406,14500.0
2013-10-18 13:45:00,25.7,25.7,25.69,25.69,23000.0,21.549,21.549,21.5406,21.5406,23000.0
2013-10-18 13:50:00,25.69,25.7,25.69,25.7,27000.0,21.5406,21.549,21.5406,21.549,27000.0
2013-10-18 13:55:00,25.7,25.71,25.7,25.71,76000.0,21.549,21.5574,21.549,21.5574,76000.0
2013-10-18 14:00:00,25.71,25.71,25.71,25.71,18500.0,21.5574,21.5574,21.5574,21.5574,18500.0
2013-10-18 14:05:00,25.71,25.71,25.7,25.71,85500.0,21.5574,21.5574,21.549,21.5574,85500.0
2013-10-18 14:10:00,25.71,25.71,25.7,25.7,36500.0,21.5574,21.5574,21.549,21.549,36500.0
2013-10-18 14:15:00,25.7,25.71,25.7,25.71,22500.0,21.549,21.5574,21.549,21.5574,22500.0
2013-10-18 14:20:00,25.71,25.71,25.71,25.71,49500.0,21.5574,21.5574,21.5574,21.5574,49500.0
2013-10-18 14:25:00,25.71,25.71,25.7,25.71,29000.0,21.5574,21.5574,21.549,21.5574,29000.0
2013-10-18 14:30:00,25.71,25.72,25.71,25.72,25000.0,21.5574,21.5658,21.5574,21.5658,25000.0
2013-10-18 14:35:00,25.73,25.73,25.71,25.72,98000.0,21.5742,21.5742,21.5574,21.5658,98000.0
2013-10-18 14:40:00,25.72,25.73,25.72,25.73,33000.0,21.5658,21.5742,21.5658,21.5742,33000.0
2013-10-18 14:45:00,25.72,25.73,25.72,25.73,93500.0,21.5658,21.5742,21.5658,21.5742,93500.0
2013-10-18 14:50:00,25.73,25.73,25.72,25.73,41500.0,21.5742,21.5742,21.5658,21.5742,41500.0
2013-10-18 14:55:00,25.73,25.73,25.71,25.72,36500.0,21.5742,21.5742,21.5574,21.5658,36500.0
2013-10-18 15:00:00,25.72,25.72,25.71,25.71,20500.0,21.5658,21.5658,21.5574,21.5574,20500.0
2013-10-18 15:05:00,25.71,25.71,25.7,25.71,40000.0,21.5574,21.5574,21.549,21.5574,40000.0
2013-10-18 15:10:00,25.71,25.71,25.7,25.7,42500.0,21.5574,21.5574,21.549,21.549,42500.0
2013-10-18 15:15:00,25.7,25.71,25.69,25.71,30500.0,21.549,21.5574,21.5406,21.5574,30500.0
2013-10-18 15:20:00,25.7,25.71,25.7,25.7,27500.0,21.549,21.5574,21.549,21.549,27500.0
2013-10-18 15:25:00,25.69,25.7,25.69,25.7,33500.0,21.5406,21.549,21.5406,21.549,33500.0
2013-10-18 15:30:00,25.71,25.71,25.68,25.69,112500.0,21.5574,21.5574,21.5322,21.5406,112500.0
2013-10-18 15:35:00,25.68,25.69,25.68,25.69,35000.0,21.5322,21.5406,21.5322,21.5406,35000.0
2013-10-18 15:40:00,25.69,25.7,25.69,25.69,9500.0,21.5406,21.549,21.5406,21.5406,9500.0
2013-10-18 15:45:00,25.69,25.71,25.69,25.71,27000.0,21.5406,21.5574,21.5406,21.5574,27000.0
2013-10-18 15:50:00,25.71,25.74,25.71,25.74,208500.0,21.5574,21.5826,21.5574,21.5826,208500.0
2013-10-18 15:55:00,25.74,25.76,25.73,25.75,193500.0,21.5826,21.5993,21.5742,21.5909,193500.0
2013-10-21 09:30:00,25.79,25.81,25.77,25.79,192500.0,21.6245,21.6412,21.6077,21.6245,192500.0
2013-10-21 09:35:00,25.77,25.78,25.74,25.75,37000.0,21.6077,21.6161,21.5826,21.5909,37000.0
2013-10-21 09:40:00,25.75,25.75,25.72,25.74,16000.0,21.5909,21.5909,21.5658,21.5826,16000.0
2013-10-21 09:45:00,25.73,25.74,25.71,25.74,19500.0,21.5742,21.5826,21.5574,21.5826,19500.0
2013-10-21 09:50:00,25.74,25.76,25.74,25.75,17000.0,21.5826,21.5993,21.5826,21.5909,17000.0
2013-10-21 09:55:00,25.74,25.78,25.74,25.77,21500.0,21.5826,21.6161,21.5826,21.6077,21500.0
2013-10-21 10:00:00,25.79,25.79,25.76,25.77,200500.0,21.6245,21.6245,21.5993,21.6077,200500.0
2013-10-21 10:05:00,25.76,25.76,25.74,25.75,39500.0,21.5993,21.5993,21.5826,21.5909,39500.0
2013-10-21 10:10:00,25.75,25.76,25.73,25.75,33500.0,21.5909,21.5993,21.5742,21.5909,33500.0
2013-10-21 10:15:00,25.74,25.76,25.74,25.75,29000.0,21.5826,21.5993,21.5826,21.5909,29000.0
2013-10-21 10:20:00,25.76,25.77,25.75,25.77,44000.0,21.5993,21.6077,21.5909,21.6077,44000.0
2013-10-21 10:25:00,25.77,25.77,25.74,25.74,54000.0,21.6077,21.6077,21.5826,21.5826,54000.0
2013-10-21 10:30:00,25.73,25.75,25.73,25.74,86500.0,21.5742,21.5909,21.5742,21.5826,86500.0
2013-10-21 10:35:00,25.73,25.74,25.73,25.73,21500.0,21.5742,21.5826,21.5742,21.5742,21500.0
2013-10-21 10:40:00,25.73,25.73,25.71,25.71,36000.0,21.5742,21.5742,21.5574,21.5574,36000.0
2013-10-21 10:45:00,25.71,25.72,25.71,25.72,10000.0,21.5574,21.5658,21.5574,21.5658,10000.0
2013-10-21 10:50:00,25.72,25.72,25.69,25.69,162000.0,21.5658,21.5658,21.5406,21.5406,162000.0
2013-10-21 10:55:00,25.69,25.71,25.69,25.7,41000.0,21.5406,21.5574,21.5406,21.549,41000.0
2013-10-21 11:00:00,25.7,25.71,25.7,25.71,31500.0,21.549,21.5574,21.549,21.5574,31500.0
2013-10-21 11:05:00,25.71,25.71,25.7,25.7,44000.0,21.5574,21.5574,21.549,21.549,44000.0
2013-10-21 11:10:00,25.7,25.71,25.7,25.71,67500.0,21.549,21.5574,21.549,21.5574,67500.0
2013-10-21 11:15:00,25.72,25.72,25.71,25.72,16500.0,21.5658,21.5658,21.5574,21.5658,16500.0
2013-10-21 11:20:00,25.71,25.71,25.7,25.71,19500.0,21.5574,21.5574,21.549,21.5574,19500.0
2013-10-21 11:25:00,25.7,25.72,25.7,25.72,14500.0,21.549,21.5658,21.549,21.5658,14500.0
2013-10-21 11:30:00,25.72,25.73,25.71,25.71,19000.0,21.5658,21.5742,21.5574,21.5574,19000.0
2013-10-21 11:35:00,25.72,25.72,25.7,25.7,44000.0,21.5658,21.5658,21.549,21.549,44000.0
2013-10-21 11:40:00,25.7,25.72,25.7,25.71,33500.0,21.549,21.5658,21.549,21.5574,33500.0
2013-10-21 11:45:00,25.71,25.71,25.7,25.7,15500.0,21.5574,21.5574,21.549,21.549,15500.0
2013-10-21 11:50:00,25.7,25.72,25.7,25.72,54000.0,21.549,21.5658,21.549,21.5658,54000.0
2013-10-21 11:55:00,25.72,25.73,25.72,25.73,10000.0,21.5658,21.5742,21.5658,21.5742,10000.0
2013-10-21 12:00:00,25.73,25.74,25.73,25.74,25000.0,21.5742,21.5826,21.5742,21.5826,25000.0
2013-10-21 12:05:00,25.74,25.74,25.73,25.73,7500.0,21.5826,21.5826,21.5742,21.5742,7500.0
2013-10-21 12:10:00,25.73,25.74,25.73,25.74,19000.0,21.5742,21.5826,21.5742,21.5826,19000.0
2013-10-21 12:15:00,25.74,25.75,25.74,25.75,24000.0,21.5826,21.5909,21.5826,21.5909,24000.0
2013-10-21 12:20:00,25.75,25.75,25.74,25.75,17500.0,21.5909,21.5909,21.5826,21.5909,17500.0
2013-10-21 12:25:00,25.74,25.76,25.74,25.76,18500.0,21.5826,21.5993,21.5826,21.5993,18500.0
2013-10-21 12:30:00,25.75,25.75,25.74,25.74,15000.0,21.5909,21.5909,21.5826,21.5826,15000.0
2013-10-21 12:35:00,25.75,25.77,25.75,25.77,19000.0,21.5909,21.6077,21.5909,21.6077,19000.0
2013-10-21 12:40:00,25.77,25.77,25.75,25.76,25000.0,21.6077,21.6077,21.5909,21.5993,25000.0
2013-10-21 12:45:00,25.76,25.76,25.75,25.75,20000.0,21.5993,21.5993,21.5909,21.5909,20000.0
2013-10-21 12:50:00,25.75,25.76,25.75,25.76,16500.0,21.5909,21.5993,21.5909,21.5993,16500.0
2013-10-21 12:55:00,25.76,25.77,25.76,25.77,12500.0,21.5993,21.6077,21.5993,21.6077,12500.0
2013-10-21 13:00:00,25.77,25.77,25.76,25.76,3500.0,21.6077,21.6077,21.5993,21.5993,3500.0
2013-10-21 13:05:00,25.76,25.77,25.76,25.76,13000.0,21.5993,21.6077,21.5993,21.5993,13000.0
2013-10-21 13:10:00,25.76,25.76,25.75,25.76,8000.0,21.5993,21.5993,21.5909,21.5993,8000.0
2013-10-21 13:15:00,25.76,25.77,25.76,25.76,19500.0,21.5993,21.6077,21.5993,21.5993,19500.0
2013-10-21 13:20:00,25.76,25.77,25.76,25.76,20500.0,21.5993,21.6077,21.5993,21.5993,20500.0
2013-10-21 13:25:00,25.76,25.76,25.76,25.76,82500.0,21.5993,21.5993,21.5993,21.5993,82500.0
2013-10-21 13:30:00,25.76,25.76,25.75,25.76,13500.0,21.5993,21.5993,21.5909,21.5993,13500.0
2013-10-21 13:35:00,25.75,25.77,25.75,25.77,77500.0,21.5909,21.6077,21.5909,21.6077,77500.0
2013-10-21 13:40:00,25.76,25.77,25.75,25.76,7000.0,21.5993,21.6077,21.5909,21.5993,7000.0
2013-10-21 13:45:00,25.75,25.76,25.75,25.75,9000.0,21.5909,21.5993,21.5909,21.5909,9000.0
2013-10-21 13:50:00,25.75,25.76,25.75,25.75,23500.0,21.5909,21.5993,21.5909,21.5909,23500.0
2013-10-21 13:55:00,25.76,25.76,25.75,25.75,13500.0,21.5993,21.5993,21.5909,21.5909,13500.0
2013-10-21 14:00:00,25.75,25.75,25.74,25.74,40500.0,21.5909,21.5909,21.5826,21.5826,40500.0
2013-10-21 14:05:00,25.74,25.74,25.73,25.74,24000.0,21.5826,21.5826,21.5742,21.5826,24000.0
2013-10-21 14:10:00,25.74,25.74,25.73,25.73,63500.0,21.5826,21.5826,21.5742,21.5742,63500.0
2013-10-21 14:15:00,25.74,25.74,25.73,25.73,18500.0,21.5826,21.5826,21.5742,21.5742,18500.0
2013-10-21 14:20:00,25.73,25.73,25.7,25.71,32000.0,21.5742,21.5742,21.549,21.5574,32000.0
2013-10-21 14:25:00,25.71,25.71,25.69,25.71,27000.0,21.5574,21.5574,21.5406,21.5574,27000.0
2013-10-21 14:30:00,25.72,25.72,25.7,25.72,36500.0,21.5658,21.5658,21.549,21.5658,36500.0
2013-10-21 14:35:00,25.72,25.72,25.71,25.71,19500.0,21.5658,21.5658,21.5574,21.5574,19500.0
2013-10-21 14:40:00,25.71,25.71,25.71,25.71,13000.0,21.5574,21.5574,21.5574,21.5574,13000.0
2013-10-21 14:45:00,25.7,25.72,25.7,25.72,61500.0,21.549,21.5658,21.549,21.5658,61500.0
2013-10-21 14:50:00,25.72,25.72,25.71,25.72,11500.0,21.5658,21.5658,21.5574,21.5658,11500.0
2013-10-21 14:55:00,25.71,25.71,25.7,25.7,27500.0,21.5574,21.5574,21.549,21.549,27500.0
2013-10-21 15:00:00,25.7,25.72,25.7,25.72,23000.0,21.549,21.5658,21.549,21.5658,23000.0
2013-10-21 15:05:00,25.72,25.72,25.71,25.71,44500.0,21.5658,21.5658,21.5574,21.5574,44500.0
2013-10-21 15:10:00,25.71,25.72,25.71,25.71,60500.0,21.5574,21.5658,21.5574,21.5574,60500.0
2013-10-21 15:15:00,25.71,25.73,25.71,25.72,52000.0,21.5574,21.5742,21.5574,21.5658,52000.0
2013-10-21 15:20:00,25.72,25.73,25.72,25.72,32000.0,21.5658,21.5742,21.5658,21.5658,32000.0
2013-10-21 15:25:00,25.72,25.72,25.71,25.71,21500.0,21.5658,21.5658,21.5574,21.5574,21500.0
2013-10-21 15:30:00,25.71,25.72,25.7,25.72,29500.0,21.5574,21.5658,21.549,21.5658,29500.0
2013-10-21 15:35:00,25.72,25.72,25.71,25.72,49500.0,21.5658,21.5658,21.5574,21.5658,49500.0
2013-10-21 15:40:00,25.72,25.72,25.71,25.72,35500.0,21.5658,21.5658,21.5574,21.5658,35500.0
2013-10-21 15:45:00,25.72,25.75,25.72,25.75,33000.0,21.5658,21.5909,21.5658,21.5909,33000.0
2013-10-21 15:50:00,25.75,25.76,25.73,25.74,261000.0,21.5909,21.5993,21.5742,21.5826,261000.0
2013-10-21 15:55:00,25.74,25.75,25.73,25.75,69500.0,21.5826,21.5909,21.5742,21.5909,69500.0
2013-10-22 09:30:00,25.85,25.87,25.83,25.86,301000.0,21.6748,21.6916,21.658,21.6832,301000.0
2013-10-22 09:35:00,25.88,25.89,25.87,25.89,81500.0,21.6999,21.7083,21.6916,21.7083,81500.0
2013-10-22 09:40:00,25.88,25.91,25.88,25.89,45000.0,21.6999,21.7251,21.6999,21.7083,45000.0
2013-10-22 09:45:00,25.9,25.91,25.89,25.89,110500.0,21.7167,21.7251,21.7083,21.7083,110500.0
2013-10-22 09:50:00,25.89,25.96,25.89,25.95,66500.0,21.7083,21.767,21.7083,21.7586,66500.0
2013-10-22 09:55:00,25.94,25.95,25.93,25.94,21500.0,21.7502,21.7586,21.7419,21.7502,21500.0
2013-10-22 10:00:00,25.95,25.97,25.94,25.97,459000.0,21.7586,21.7754,21.7502,21.7754,459000.0
2013-10-22 10:05:00,25.97,25.97,25.95,25.96,54500.0,21.7754,21.7754,21.7586,21.767,54500.0
2013-10-22 10:10:00,25.96,25.98,25.95,25.97,60500.0,21.767,21.7838,21.7586,21.7754,60500.0
2013-10-22 10:15:00,25.98,26.0,25.97,25.98,95000.0,21.7838,21.8006,21.7754,21.7838,95000.0
2013-10-22 10:20:00,25.98,25.99,25.97,25.97,90000.0,21.7838,21.7922,21.7754,21.7754,90000.0
2013-10-22 10:25:00,25.97,25.97,25.93,25.94,56000.0,21.7754,21.7754,21.7419,21.7502,56000.0
2013-10-22 10:30:00,25.95,25.95,25.93,25.94,83500.0,21.7586,21.7586,21.7419,21.7502,83500.0
2013-10-22 10:35:00,25.94,25.95,25.94,25.94,59500.0,21.7502,21.7586,21.7502,21.7502,59500.0
2013-10-22 10:40:00,25.93,25.94,25.9,25.91,118000.0,21.7419,21.7502,21.7167,21.7251,118000.0
2013-10-22 10:45:00,25.9,25.9,25.86,25.86,93000.0,21.7167,21.7167,21.6832,21.6832,93000.0
2013-10-22 10:50:00,25.86,25.86,25.8,25.8,178000.0,21.6832,21.6832,21.6329,21.6329,178000.0
2013-10-22 10:55:00,25.8,25.82,25.77,25.82,78000.0,21.6329,21.6496,21.6077,21.6496,78000.0
2013-10-22 11:00:00,25.82,25.85,25.82,25.84,86500.0,21.6496,21.6748,21.6496,21.6664,86500.0
2013-10-22 11:05:00,25.84,25.86,25.83,25.84,48500.0,21.6664,21.6832,21.658,21.6664,48500.0
2013-10-22 11:10:00,25.85,25.86,25.83,25.83,45500.0,21.6748,21.6832,21.658,21.658,45500.0
2013-10-22 11:15:00,25.83,25.84,25.82,25.84,34000.0,21.658,21.6664,21.6496,21.6664,34000.0
2013-10-22 11:20:00,25.84,25.84,25.8,25.8,136000.0,21.6664,21.6664,21.6329,21.6329,136000.0
2013-10-22 11:25:00,25.8,25.84,25.79,25.83,221500.0,21.6329,21.6664,21.6245,21.658,221500.0
2013-10-22 11:30:00,25.83,25.85,25.81,25.83,129500.0,21.658,21.6748,21.6412,21.658,129500.0
2013-10-22 11:35:00,25.83,25.85,25.83,25.84,63000.0,21.658,21.6748,21.658,21.6664,63000.0
2013-10-22 11:40:00,25.84,25.85,25.84,25.84,30000.0,21.6664,21.6748,21.6664,21.6664,30000.0
2013-10-22 11:45:00,25.85,25.86,25.85,25.86,22000.0,21.6748,21.6832,21.6748,21.6832,22000.0
2013-10-22 11:50:00,25.86,25.87,25.86,25.87,34000.0,21.6832,21.6916,21.6832,21.6916,34000.0
2013-10-22 11:55:00,25.87,25.89,25.86,25.89,28000.0,21.6916,21.7083,21.6832,21.7083,28000.0
2013-10-22 12:00:00,25.89,25.89,25.86,25.87,18500.0,21.7083,21.7083,21.6832,21.6916,18500.0
2013-10-22 12:05:00,25.86,25.87,25.86,25.87,74000.0,21.6832,21.6916,21.6832,21.6916,74000.0
2013-10-22 12:10:00,25.86,25.87,25.84,25.84,33500.0,21.6832,21.6916,21.6664,21.6664,33500.0
2013-10-22 12:15:00,25.83,25.84,25.83,25.84,18000.0,21.658,21.6664,21.658,21.6664,18000.0
2013-10-22 12:20:00,25.84,25.85,25.83,25.84,41500.0,21.6664,21.6748,21.658,21.6664,41500.0
2013-10-22 12:25:00,25.85,25.85,25.83,25.84,72000.0,21.6748,21.6748,21.658,21.6664,72000.0
2013-10-22 12:30:00,25.83,25.84,25.82,25.83,42500.0,21.658,21.6664,21.6496,21.658,42500.0
2013-10-22 12:35:00,25.83,25.83,25.81,25.81,64000.0,21.658,21.658,21.6412,21.6412,64000.0
2013-10-22 12:40:00,25.82,25.82,25.8,25.8,92500.0,21.6496,21.6496,21.6329,21.6329,92500.0
2013-10-22 12:45:00,25.8,25.8,25.79,25.8,68500.0,21.6329,21.6329,21.6245,21.6329,68500.0
2013-10-22 12:50:00,25.8,25.81,25.79,25.8,82000.0,21.6329,21.6412,21.6245,21.6329,82000.0
2013-10-22 12:55:00,25.8,25.81,25.8,25.81,88000.0,21.6329,21.6412,21.6329,21.6412,88000.0
2013-10-22 13:00:00,25.81,25.81,25.8,25.81,53500.0,21.6412,21.6412,21.6329,21.6412,53500.0
2013-10-22 13:05:00,25.82,25.83,25.82,25.82,62000.0,21.6496,21.658,21.6496,21.6496,62000.0
2013-10-22 13:10:00,25.82,25.82,25.82,25.82,27000.0,21.6496,21.6496,21.6496,21.6496,27000.0
2013-10-22 13:15:00,25.82,25.84,25.82,25.83,27000.0,21.6496,21.6664,21.6496,21.658,27000.0
2013-10-22 13:20:00,25.84,25.84,25.82,25.83,71500.0,21.6664,21.6664,21.6496,21.658,71500.0
2013-10-22 13:25:00,25.83,25.84,25.83,25.83,79500.0,21.658,21.6664,21.658,21.658,79500.0
2013-10-22 13:30:00,25.83,25.83,25.81,25.83,41000.0,21.658,21.658,21.6412,21.658,41000.0
2013-10-22 13:35:00,25.83,25.84,25.83,25.84,85500.0,21.658,21.6664,21.658,21.6664,85500.0
2013-10-22 13:40:00,25.84,25.84,25.83,25.84,95500.0,21.6664,21.6664,21.658,21.6664,95500.0
2013-10-22 13:45:00,25.84,25.86,25.84,25.85,30500.0,21.6664,21.6832,21.6664,21.6748,30500.0
2013-10-22 13:50:00,25.86,25.86,25.85,25.86,60500.0,21.6832,21.6832,21.6748,21.6832,60500.0
2013-10-22 13:55:00,25.86,25.87,25.85,25.86,47500.0,21.6832,21.6916,21.6748,21.6832,47500.0
2013-10-22 14:00:00,25.86,25.87,25.86,25.87,26000.0,21.6832,21.6916,21.6832,21.6916,26000.0
2013-10-22 14:05:00,25.86,25.86,25.84,25.85,25500.0,21.6832,21.6832,21.6664,21.6748,25500.0
2013-10-22 14:10:00,25.85,25.88,25.85,25.86,61500.0,21.6748,21.6999,21.6748,21.6832,61500.0
2013-10-22 14:15:00,25.86,25.86,25.85,25.86,63500.0,21.6832,21.6832,21.6748,21.6832,63500.0
2013-10-22 14:20:00,25.85,25.86,25.83,25.84,63000.0,21.6748,21.6832,21.658,21.6664,63000.0
2013-10-22 14:25:00,25.84,25.84,25.82,25.83,89500.0,21.6664,21.6664,21.6496,21.658,89500.0
2013-10-22 14:30:00,25.83,25.85,25.83,25.85,94000.0,21.658,21.6748,21.658,21.6748,94000.0
2013-10-22 14:35:00,25.86,25.86,25.84,25.85,73500.0,21.6832,21.6832,21.6664,21.6748,73500.0
2013-10-22 14:40:00,25.85,25.87,25.84,25.87,64500.0,21.6748,21.6916,21.6664,21.6916,64500.0
2013-10-22 14:45:00,25.87,25.89,25.87,25.88,68500.0,21.6916,21.7083,21.6916,21.6999,68500.0
2013-10-22 14:50:00,25.88,25.89,25.87,25.89,113500.0,21.6999,21.7083,21.6916,21.7083,113500.0
2013-10-22 14:55:00,25.89,25.89,25.87,25.87,101500.0,21.7083,21.7083,21.6916,21.6916,101500.0
2013-10-22 15:00:00,25.88,25.9,25.88,25.9,74500.0,21.6999,21.7167,21.6999,21.7167,74500.0
2013-10-22 15:05:00,25.9,25.91,25.9,25.91,59500.0,21.7167,21.7251,21.7167,21.7251,59500.0
2013-10-22 15:10:00,25.91,25.93,25.9,25.91,173000.0,21.7251,21.7419,21.7167,21.7251,173000.0
2013-10-22 15:15:00,25.92,25.92,25.89,25.9,55000.0,21.7335,21.7335,21.7083,21.7167,55000.0
2013-10-22 15:20:00,25.9,25.91,25.89,25.9,46500.0,21.7167,21.7251,21.7083,21.7167,46500.0
2013-10-22 15:25:00,25.91,25.91,25.91,25.91,45500.0,21.7251,21.7251,21.7251,21.7251,45500.0
2013-10-22 15:30:00,25.91,25.91,25.89,25.89,45000.0,21.7251,21.7251,21.7083,21.7083,45000.0
2013-10-22 15:35:00,25.89,25.9,25.88,25.89,38500.0,21.7083,21.7167,21.6999,21.7083,38500.0
2013-10-22 15:40:00,25.89,25.9,25.89,25.89,74000.0,21.7083,21.7167,21.7083,21.7083,74000.0
2013-10-22 15:45:00,25.89,25.89,25.86,25.87,61000.0,21.7083,21.7083,21.6832,21.6916,61000.0
2013-10-22 15:50:00,25.87,25.89,25.87,25.89,81000.0,21.6916,21.7083,21.6916,21.7083,81000.0
2013-10-22 15:55:00,25.89,25.89,25.88,25.89,146500.0,21.7083,21.7083,21.6999,21.7083,146500.0
2013-10-23 09:30:00,25.77,25.79,25.74,25.75,117500.0,21.6077,21.6245,21.5826,21.5909,117500.0
2013-10-23 09:35:00,25.73,25.73,25.69,25.71,47000.0,21.5742,21.5742,21.5406,21.5574,47000.0
2013-10-23 09:40:00,25.71,25.73,25.7,25.73,20500.0,21.5574,21.5742,21.549,21.5742,20500.0
2013-10-23 09:45:00,25.68,25.69,25.66,25.66,39000.0,21.5322,21.5406,21.5155,21.5155,39000.0
2013-10-23 09:50:00,25.68,25.68,25.64,25.64,15500.0,21.5322,21.5322,21.4987,21.4987,15500.0
2013-10-23 09:55:00,25.66,25.66,25.62,25.62,19000.0,21.5155,21.5155,21.4819,21.4819,19000.0
2013-10-23 10:00:00,25.62,25.64,25.6,25.64,17500.0,21.4819,21.4987,21.4652,21.4987,17500.0
2013-10-23 10:05:00,25.63,25.67,25.62,25.67,16500.0,21.4903,21.5239,21.4819,21.5239,16500.0
2013-10-23 10:10:00,25.67,25.7,25.66,25.7,92500.0,21.5239,21.549,21.5155,21.549,92500.0
2013-10-23 10:15:00,25.71,25.71,25.67,25.68,42000.0,21.5574,21.5574,21.5239,21.5322,42000.0
2013-10-23 10:20:00,25.68,25.68,25.63,25.64,31500.0,21.5322,21.5322,21.4903,21.4987,31500.0
2013-10-23 10:25:00,25.64,25.65,25.62,25.63,24500.0,21.4987,21.5071,21.4819,21.4903,24500.0
2013-10-23 10:30:00,25.63,25.67,25.62,25.67,19000.0,21.4903,21.5239,21.4819,21.5239,19000.0
2013-10-23 10:35:00,25.67,25.68,25.65,25.65,12500.0,21.5239,21.5322,21.5071,21.5071,12500.0
2013-10-23 10:40:00,25.66,25.68,25.66,25.68,38000.0,21.5155,21.5322,21.5155,21.5322,38000.0
2013-10-23 10:45:00,25.67,25.67,25.64,25.64,10000.0,21.5239,21.5239,21.4987,21.4987,10000.0
2013-10-23 10:50:00,25.64,25.64,25.6,25.62,16000.0,21.4987,21.4987,21.4652,21.4819,16000.0
2013-10-23 10:55:00,25.62,25.66,25.62,25.65,18500.0,21.4819,21.5155,21.4819,21.5071,18500.0
2013-10-23 11:00:00,25.66,25.67,25.65,25.67,8500.0,21.5155,21.5239,21.5071,21.5239,8500.0
2013-10-23 11:05:00,25.67,25.68,25.67,25.67,31000.0,21.5239,21.5322,21.5239,21.5239,31000.0
2013-10-23 11:10:00,25.67,25.67,25.65,25.65,17000.0,21.5239,21.5239,21.5071,21.5071,17000.0
2013-10-23 11:15:00,25.65,25.66,25.64,25.66,9000.0,21.5071,21.5155,21.4987,21.5155,9000.0
2013-10-23 11:20:00,25.66,25.71,25.65,25.7,298500.0,21.5155,21.5574,21.5071,21.549,298500.0
2013-10-23 11:25:00,25.7,25.7,25.67,25.67,22500.0,21.549,21.549,21.5239,21.5239,22500.0
2013-10-23 11:30:00,25.68,25.7,25.67,25.7,9500.0,21.5322,21.549,21.5239,21.549,9500.0
2013-10-23 11:35:00,25.7,25.7,25.68,25.69,10500.0,21.549,21.549,21.5322,21.5406,10500.0
2013-10-23 11:40:00,25.69,25.71,25.69,25.7,31000.0,21.5406,21.5574,21.5406,21.549,31000.0
2013-10-23 11:45:00,25.71,25.72,25.71,25.71,10500.0,21.5574,21.5658,21.5574,21.5574,10500.0
2013-10-23 11:50:00,25.72,25.72,25.69,25.69,18500.0,21.5658,21.5658,21.5406,21.5406,18500.0
2013-10-23 11:55:00,25.69,25.71,25.69,25.7,18000.0,21.5406,21.5574,21.5406,21.549,18000.0
2013-10-23 12:00:00,25.7,25.7,25.69,25.69,69500.0,21.549,21.549,21.5406,21.5406,69500.0
2013-10-23 12:05:00,25.68,25.69,25.67,25.69,21500.0,21.5322,21.5406,21.5239,21.5406,21500.0
2013-10-23 12:10:00,25.69,25.7,25.68,25.7,55500.0,21.5406,21.549,21.5322,21.549,55500.0
2013-10-23 12:15:00,25.7,25.7,25.68,25.68,22500.0,21.549,21.549,21.5322,21.5322,22500.0
2013-10-23 12:20:00,25.68,25.69,25.67,25.67,31500.0,21.5322,21.5406,21.5239,21.5239,31500.0
2013-10-23 12:25:00,25.67,25.68,25.67,25.68,25500.0,21.5239,21.5322,21.5239,21.5322,25500.0
2013-10-23 12:30:00,25.68,25.69,25.68,25.69,8500.0,21.5322,21.5406,21.5322,21.5406,8500.0
2013-10-23 12:35:00,25.68,25.7,25.68,25.69,36500.0,21.5322,21.549,21.5322,21.5406,36500.0
2013-10-23 12:40:00,25.69,25.69,25.67,25.68,18500.0,21.5406,21.5406,21.5239,21.5322,18500.0
2013-10-23 12:45:00,25.68,25.69,25.68,25.69,5000.0,21.5322,21.5406,21.5322,21.5406,5000.0
2013-10-23 12:50:00,25.69,25.71,25.69,25.7,65500.0,21.5406,21.5574,21.5406,21.549,65500.0
2013-10-23 12:55:00,25.7,25.73,25.7,25.72,16000.0,21.549,21.5742,21.549,21.5658,16000.0
2013-10-23 13:00:00,25.71,25.71,25.7,25.7,12500.0,21.5574,21.5574,21.549,21.549,12500.0
2013-10-23 13:05:00,25.71,25.71,25.7,25.7,13000.0,21.5574,21.5574,21.549,21.549,13000.0
2013-10-23 13:10:00,25.7,25.7,25.69,25.69,7000.0,21.549,21.549,21.5406,21.5406,7000.0
2013-10-23 13:15:00,25.7,25.71,25.7,25.71,10000.0,21.549,21.5574,21.549,21.5574,10000.0
2013-10-23 13:20:00,25.71,25.71,25.7,25.7,30500.0,21.5574,21.5574,21.549,21.549,30500.0
2013-10-23 13:25:00,25.7,25.73,25.7,25.72,74000.0,21.549,21.5742,21.549,21.5658,74000.0
2013-10-23 13:30:00,25.73,25.73,25.69,25.69,39500.0,21.5742,21.5742,21.5406,21.5406,39500.0
2013-10-23 13:35:00,25.7,25.71,25.69,25.69,40500.0,21.549,21.5574,21.5406,21.5406,40500.0
2013-10-23 13:40:00,25.69,25.69,25.67,25.69,33500.0,21.5406,21.5406,21.5239,21.5406,33500.0
2013-10-23 13:45:00,25.69,25.71,25.69,25.71,52000.0,21.5406,21.5574,21.5406,21.5574,52000.0
2013-10-23 13:50:00,25.71,25.73,25.71,25.72,24500.0,21.5574,21.5742,21.5574,21.5658,24500.0
2013-10-23 13:55:00,25.73,25.73,25.71,25.71,32500.0,21.5742,21.5742,21.5574,21.5574,32500.0
2013-10-23 14:00:00,25.71,25.71,25.7,25.71,30000.0,21.5574,21.5574,21.549,21.5574,30000.0
2013-10-23 14:05:00,25.71,25.72,25.7,25.7,8500.0,21.5574,21.5658,21.549,21.549,8500.0
2013-10-23 14:10:00,25.7,25.71,25.7,25.7,3500.0,21.549,21.5574,21.549,21.549,3500.0
2013-10-23 14:15:00,25.71,25.72,25.7,25.7,22000.0,21.5574,21.5658,21.549,21.549,22000.0
2013-10-23 14:20:00,25.7,25.7,25.69,25.7,10000.0,21.549,21.549,21.5406,21.549,10000.0
2013-10-23 14:25:00,25.7,25.71,25.7,25.7,70000.0,21.549,21.5574,21.549,21.549,70000.0
2013-10-23 14:30:00,25.7,25.72,25.7,25.72,34000.0,21.549,21.5658,21.549,21.5658,34000.0
2013-10-23 14:35:00,25.72,25.72,25.7,25.71,30000.0,21.5658,21.5658,21.549,21.5574,30000.0
2013-10-23 14:40:00,25.71,25.74,25.71,25.74,29000.0,21.5574,21.5826,21.5574,21.5826,29000.0
2013-10-23 14:45:00,25.74,25.74,25.72,25.73,47500.0,21.5826,21.5826,21.5658,21.5742,47500.0
2013-10-23 14:50:00,25.73,25.73,25.71,25.72,16000.0,21.5742,21.5742,21.5574,21.5658,16000.0
2013-10-23 14:55:00,25.71,25.73,25.71,25.72,130000.0,21.5574,21.5742,21.5574,21.5658,130000.0
2013-10-23 15:00:00,25.72,25.73,25.72,25.73,30000.0,21.5658,21.5742,21.5658,21.5742,30000.0
2013-10-23 15:05:00,25.73,25.73,25.71,25.72,33000.0,21.5742,21.5742,21.5574,21.5658,33000.0
2013-10-23 15:10:00,25.72,25.72,25.7,25.71,35000.0,21.5658,21.5658,21.549,21.5574,35000.0
2013-10-23 15:15:00,25.7,25.71,25.68,25.69,16000.0,21.549,21.5574,21.5322,21.5406,16000.0
2013-10-23 15:20:00,25.68,25.69,25.68,25.69,35000.0,21.5322,21.5406,21.5322,21.5406,35000.0
2013-10-23 15:25:00,25.69,25.69,25.68,25.68,25500.0,21.5406,21.5406,21.5322,21.5322,25500.0
2013-10-23 15:30:00,25.69,25.7,25.68,25.7,30000.0,21.5406,21.549,21.5322,21.549,30000.0
2013-10-23 15:35:00,25.7,25.72,25.7,25.7,60500.0,21.549,21.5658,21.549,21.549,60500.0
2013-10-23 15:40:00,25.7,25.71,25.7,25.7,20000.0,21.549,21.5574,21.549,21.549,20000.0
2013-10-23 15:45:00,25.71,25.72,25.7,25.7,40500.0,21.5574,21.5658,21.549,21.549,40500.0
2013-10-23 15:50:00,25.7,25.71,25.7,25.71,144500.0,21.549,21.5574,21.549,21.5574,144500.0
2013-10-23 15:55:00,25.71,25.73,25.71,25.72,324000.0,21.5574,21.5742,21.5574,21.5658,324000.0
2013-10-24 09:30:00,25.77,25.77,25.73,25.73,101500.0,21.6077,21.6077,21.5742,21.5742,101500.0
2013-10-24 09:35:00,25.74,25.76,25.71,25.71,34500.0,21.5826,21.5993,21.5574,21.5574,34500.0
2013-10-24 09:40:00,25.68,25.71,25.68,25.71,14500.0,21.5322,21.5574,21.5322,21.5574,14500.0
2013-10-24 09:45:00,25.7,25.71,25.69,25.71,40000.0,21.549,21.5574,21.5406,21.5574,40000.0
2013-10-24 09:50:00,25.7,25.73,25.7,25.73,19000.0,21.549,21.5742,21.549,21.5742,19000.0
2013-10-24 09:55:00,25.72,25.74,25.71,25.71,8500.0,21.5658,21.5826,21.5574,21.5574,8500.0
2013-10-24 10:00:00,25.7,25.72,25.69,25.7,37000.0,21.549,21.5658,21.5406,21.549,37000.0
2013-10-24 10:05:00,25.69,25.72,25.69,25.72,14000.0,21.5406,21.5658,21.5406,21.5658,14000.0
2013-10-24 10:10:00,25.73,25.75,25.72,25.73,13000.0,21.5742,21.5909,21.5658,21.5742,13000.0
2013-10-24 10:15:00,25.73,25.73,25.72,25.72,20500.0,21.5742,21.5742,21.5658,21.5658,20500.0
2013-10-24 10:20:00,25.73,25.74,25.72,25.72,22500.0,21.5742,21.5826,21.5658,21.5658,22500.0
2013-10-24 10:25:00,25.72,25.72,25.68,25.71,24000.0,21.5658,21.5658,21.5322,21.5574,24000.0
2013-10-24 10:30:00,25.7,25.71,25.69,25.69,48500.0,21.549,21.5574,21.5406,21.5406,48500.0
2013-10-24 10:35:00,25.69,25.72,25.69,25.71,67500.0,21.5406,21.5658,21.5406,21.5574,67500.0
2013-10-24 10:40:00,25.71,25.72,25.7,25.71,31500.0,21.5574,21.5658,21.549,21.5574,31500.0
2013-10-24 10:45:00,25.71,25.73,25.71,25.71,23000.0,21.5574,21.5742,21.5574,21.5574,23000.0
2013-10-24 10:50:00,25.71,25.71,25.7,25.71,20500.0,21.5574,21.5574,21.549,21.5574,20500.0
2013-10-24 10:55:00,25.71,25.73,25.71,25.73,10500.0,21.5574,21.5742,21.5574,21.5742,10500.0
2013-10-24 11:00:00,25.73,25.73,25.72,25.72,6000.0,21.5742,21.5742,21.5658,21.5658,6000.0
2013-10-24 11:05:00,25.73,25.75,25.73,25.75,18000.0,21.5742,21.5909,21.5742,21.5909,18000.0
2013-10-24 11:10:00,25.75,25.75,25.74,25.74,12500.0,21.5909,21.5909,21.5826,21.5826,12500.0
2013-10-24 11:15:00,25.74,25.74,25.73,25.74,30500.0,21.5826,21.5826,21.5742,21.5826,30500.0
2013-10-24 11:20:00,25.74,25.75,25.73,25.75,21500.0,21.5826,21.5909,21.5742,21.5909,21500.0
2013-10-24 11:25:00,25.75,25.77,25.75,25.76,30000.0,21.5909,21.6077,21.5909,21.5993,30000.0
2013-10-24 11:30:00,25.76,25.76,25.73,25.74,9500.0,21.5993,21.5993,21.5742,21.5826,9500.0
2013-10-24 11:35:00,25.74,25.75,25.74,25.74,14000.0,21.5826,21.5909,21.5826,21.5826,14000.0
2013-10-24 11:40:00,25.74,25.75,25.74,25.74,17000.0,21.5826,21.5909,21.5826,21.5826,17000.0
2013-10-24 11:45:00,25.74,25.75,25.74,25.75,12000.0,21.5826,21.5909,21.5826,21.5909,12000.0
2013-10-24 11:50:00,25.75,25.75,25.74,25.74,26500.0,21.5909,21.5909,21.5826,21.5826,26500.0
2013-10-24 11:55:00,25.75,25.75,25.74,25.74,15500.0,21.5909,21.5909,21.5826,21.5826,15500.0
2013-10-24 12:00:00,25.75,25.75,25.73,25.74,12500.0,21.5909,21.5909,21.5742,21.5826,12500.0
2013-10-24 12:05:00,25.74,25.76,25.74,25.75,120500.0,21.5826,21.5993,21.5826,21.5909,120500.0
2013-10-24 12:10:00,25.75,25.76,25.75,25.76,10500.0,21.5909,21.5993,21.5909,21.5993,10500.0
2013-10-24 12:15:00,25.76,25.76,25.74,25.75,23000.0,21.5993,21.5993,21.5826,21.5909,23000.0
2013-10-24 12:20:00,25.74,25.76,25.74,25.76,12500.0,21.5826,21.5993,21.5826,21.5993,12500.0
2013-10-24 12:25:00,25.76,25.76,25.75,25.75,8500.0,21.5993,21.5993,21.5909,21.5909,8500.0
2013-10-24 12:30:00,25.75,25.76,25.73,25.73,13500.0,21.5909,21.5993,21.5742,21.5742,13500.0
2013-10-24 12:35:00,25.73,25.74,25.72,25.74,27000.0,21.5742,21.5826,21.5658,21.5826,27000.0
2013-10-24 12:40:00,25.74,25.74,25.73,25.73,27500.0,21.5826,21.5826,21.5742,21.5742,27500.0
2013-10-24 12:45:00,25.73,25.75,25.73,25.74,12000.0,21.5742,21.5909,21.5742,21.5826,12000.0
2013-10-24 12:50:00,25.75,25.75,25.74,25.75,62500.0,21.5909,21.5909,21.5826,21.5909,62500.0
2013-10-24 12:55:00,25.75,25.78,25.75,25.77,52500.0,21.5909,21.6161,21.5909,21.6077,52500.0
2013-10-24 13:00:00,25.78,25.78,25.76,25.77,19500.0,21.6161,21.6161,21.5993,21.6077,19500.0
2013-10-24 13:05:00,25.76,25.76,25.76,25.76,37000.0,21.5993,21.5993,21.5993,21.5993,37000.0
2013-10-24 13:10:00,25.76,25.77,25.76,25.76,26000.0,21.5993,21.6077,21.5993,21.5993,26000.0
2013-10-24 13:15:00,25.75,25.75,25.74,25.74,21500.0,21.5909,21.5909,21.5826,21.5826,21500.0
2013-10-24 13:20:00,25.74,25.77,25.74,25.77,41000.0,21.5826,21.6077,21.5826,21.6077,41000.0
2013-10-24 13:25:00,25.77,25.77,25.77,25.77,49000.0,21.6077,21.6077,21.6077,21.6077,49000.0
2013-10-24 13:30:00,25.77,25.77,25.76,25.76,34000.0,21.6077,21.6077,21.5993,21.5993,34000.0
2013-10-24 13:35:00,25.76,25.76,25.75,25.75,8500.0,21.5993,21.5993,21.5909,21.5909,8500.0
2013-10-24 13:40:00,25.75,25.76,25.75,25.76,17000.0,21.5909,21.5993,21.5909,21.5993,17000.0
2013-10-24 13:45:00,25.76,25.76,25.76,25.76,16000.0,21.5993,21.5993,21.5993,21.5993,16000.0
2013-10-24 13:50:00,25.76,25.76,25.74,25.75,48500.0,21.5993,21.5993,21.5826,21.5909,48500.0
2013-10-24 13:55:00,25.75,25.76,25.75,25.76,30000.0,21.5909,21.5993,21.5909,21.5993,30000.0
2013-10-24 14:00:00,25.75,25.76,25.75,25.75,12500.0,21.5909,21.5993,21.5909,21.5909,12500.0
2013-10-24 14:05:00,25.75,25.76,25.75,25.76,48000.0,21.5909,21.5993,21.5909,21.5993,48000.0
2013-10-24 14:10:00,25.76,25.77,25.76,25.76,28500.0,21.5993,21.6077,21.5993,21.5993,28500.0
2013-10-24 14:15:00,25.76,25.77,25.76,25.77,27000.0,21.5993,21.6077,21.5993,21.6077,27000.0
2013-10-24 14:20:00,25.78,25.78,25.77,25.77,8500.0,21.6161,21.6161,21.6077,21.6077,8500.0
2013-10-24 14:25:00,25.77,25.79,25.77,25.78,36000.0,21.6077,21.6245,21.6077,21.6161,36000.0
2013-10-24 14:30:00,25.78,25.78,25.77,25.77,20500.0,21.6161,21.6161,21.6077,21.6077,20500.0
2013-10-24 14:35:00,25.78,25.78,25.78,25.78,7500.0,21.6161,21.6161,21.6161,21.6161,7500.0
2013-10-24 14:40:00,25.79,25.8,25.78,25.79,49000.0,21.6245,21.6329,21.6161,21.6245,49000.0
2013-10-24 14:45:00,25.79,25.8,25.78,25.79,52000.0,21.6245,21.6329,21.6161,21.6245,52000.0
2013-10-24 14:50:00,25.79,25.8,25.78,25.79,146500.0,21.6245,21.6329,21.6161,21.6245,146500.0
2013-10-24 14:55:00,25.79,25.8,25.79,25.8,24000.0,21.6245,21.6329,21.6245,21.6329,24000.0
2013-10-24 15:00:00,25.79,25.8,25.78,25.79,26000.0,21.6245,21.6329,21.6161,21.6245,26000.0
2013-10-24 15:05:00,25.79,25.8,25.79,25.79,47000.0,21.6245,21.6329,21.6245,21.6245,47000.0
2013-10-24 15:10:00,25.79,25.8,25.79,25.8,21000.0,21.6245,21.6329,21.6245,21.6329,21000.0
2013-10-24 15:15:00,25.8,25.8,25.79,25.79,27000.0,21.6329,21.6329,21.6245,21.6245,27000.0
2013-10-24 15:20:00,25.8,25.8,25.79,25.79,11000.0,21.6329,21.6329,21.6245,21.6245,11000.0
2013-10-24 15:25:00,25.79,25.8,25.78,25.79,20500.0,21.6245,21.6329,21.6161,21.6245,20500.0
2013-10-24 15:30:00,25.79,25.79,25.78,25.78,41000.0,21.6245,21.6245,21.6161,21.6161,41000.0
2013-10-24 15:35:00,25.78,25.79,25.78,25.78,11500.0,21.6161,21.6245,21.6161,21.6161,11500.0
2013-10-24 15:40:00,25.77,25.78,25.76,25.77,71500.0,21.6077,21.6161,21.5993,21.6077,71500.0
2013-10-24 15:45:00,25.77,25.79,25.77,25.79,35500.0,21.6077,21.6245,21.6077,21.6245,35500.0
2013-10-24 15:50:00,25.8,25.81,25.79,25.8,41500.0,21.6329,21.6412,21.6245,21.6329,41500.0
2013-10-24 15:55:00,25.8,25.8,25.76,25.76,127500.0,21.6329,21.6329,21.5993,21.5993,127500.0
2013-10-25 09:30:00,25.8,25.81,25.78,25.81,101000.0,21.6329,21.6412,21.6161,21.6412,101000.0
2013-10-25 09:35:00,25.8,25.81,25.77,25.81,44500.0,21.6329,21.6412,21.6077,21.6412,44500.0
2013-10-25 09:40:00,25.81,25.81,25.79,25.81,35500.0,21.6412,21.6412,21.6245,21.6412,35500.0
2013-10-25 09:45:00,25.82,25.82,25.78,25.78,13500.0,21.6496,21.6496,21.6161,21.6161,13500.0
2013-10-25 09:50:00,25.79,25.79,25.77,25.77,10500.0,21.6245,21.6245,21.6077,21.6077,10500.0
2013-10-25 09:55:00,25.77,25.8,25.77,25.8,20000.0,21.6077,21.6329,21.6077,21.6329,20000.0
2013-10-25 10:00:00,25.81,25.83,25.8,25.8,107500.0,21.6412,21.658,21.6329,21.6329,107500.0
2013-10-25 10:05:00,25.79,25.79,25.78,25.78,155500.0,21.6245,21.6245,21.6161,21.6161,155500.0
2013-10-25 10:10:00,25.78,25.79,25.75,25.76,99000.0,21.6161,21.6245,21.5909,21.5993,99000.0
2013-10-25 10:15:00,25.76,25.77,25.75,25.76,35000.0,21.5993,21.6077,21.5909,21.5993,35000.0
2013-10-25 10:20:00,25.76,25.77,25.74,25.75,39500.0,21.5993,21.6077,21.5826,21.5909,39500.0
2013-10-25 10:25:00,25.74,25.75,25.73,25.73,39000.0,21.5826,21.5909,21.5742,21.5742,39000.0
2013-10-25 10:30:00,25.73,25.74,25.73,25.74,46500.0,21.5742,21.5826,21.5742,21.5826,46500.0
2013-10-25 10:35:00,25.73,25.75,25.73,25.74,26000.0,21.5742,21.5909,21.5742,21.5826,26000.0
2013-10-25 10:40:00,25.75,25.75,25.73,25.73,10500.0,21.5909,21.5909,21.5742,21.5742,10500.0
2013-10-25 10:45:00,25.73,25.74,25.73,25.74,11000.0,21.5742,21.5826,21.5742,21.5826,11000.0
2013-10-25 10:50:00,25.75,25.76,25.74,25.76,14500.0,21.5909,21.5993,21.5826,21.5993,14500.0
2013-10-25 10:55:00,25.75,25.75,25.73,25.75,23000.0,21.5909,21.5909,21.5742,21.5909,23000.0
2013-10-25 11:00:00,25.75,25.76,25.73,25.73,22500.0,21.5909,21.5993,21.5742,21.5742,22500.0
2013-10-25 11:05:00,25.74,25.76,25.73,25.73,71500.0,21.5826,21.5993,21.5742,21.5742,71500.0
2013-10-25 11:10:00,25.73,25.75,25.72,25.74,20500.0,21.5742,21.5909,21.5658,21.5826,20500.0
2013-10-25 11:15:00,25.74,25.75,25.73,25.74,13500.0,21.5826,21.5909,21.5742,21.5826,13500.0
2013-10-25 11:20:00,25.74,25.75,25.74,25.75,9000.0,21.5826,21.5909,21.5826,21.5909,9000.0
2013-10-25 11:25:00,25.75,25.75,25.74,25.74,24000.0,21.5909,21.5909,21.5826,21.5826,24000.0
2013-10-25 11:30:00,25.75,25.76,25.75,25.75,36000.0,21.5909,21.5993,21.5909,21.5909,36000.0
2013-10-25 11:35:00,25.75,25.76,25.74,25.75,12000.0,21.5909,21.5993,21.5826,21.5909,12000.0
2013-10-25 11:40:00,25.75,25.75,25.74,25.75,17000.0,21.5909,21.5909,21.5826,21.5909,17000.0
2013-10-25 11:45:00,25.75,25.75,25.73,25.73,20500.0,21.5909,21.5909,21.5742,21.5742,20500.0
2013-10-25 11:50:00,25.73,25.73,25.72,25.73,52000.0,21.5742,21.5742,21.5658,21.5742,52000.0
2013-10-25 11:55:00,25.72,25.73,25.72,25.72,14500.0,21.5658,21.5742,21.5658,21.5658,14500.0
2013-10-25 12:00:00,25.73,25.74,25.72,25.72,14000.0,21.5742,21.5826,21.5658,21.5658,14000.0
2013-10-25 12:05:00,25.72,25.74,25.72,25.73,13500.0,21.5658,21.5826,21.5658,21.5742,13500.0
2013-10-25 12:10:00,25.73,25.73,25.7,25.71,47500.0,21.5742,21.5742,21.549,21.5574,47500.0
2013-10-25 12:15:00,25.71,25.72,25.7,25.72,23000.0,21.5574,21.5658,21.549,21.5658,23000.0
2013-10-25 12:20:00,25.72,25.73,25.72,25.73,12000.0,21.5658,21.5742,21.5658,21.5742,12000.0
2013-10-25 12:25:00,25.73,25.75,25.73,25.75,9500.0,21.5742,21.5909,21.5742,21.5909,9500.0
2013-10-25 12:30:00,25.75,25.75,25.74,25.74,3500.0,21.5909,21.5909,21.5826,21.5826,3500.0
2013-10-25 12:35:00,25.75,25.75,25.74,25.75,9500.0,21.5909,21.5909,21.5826,21.5909,9500.0
2013-10-25 12:40:00,25.75,25.76,25.75,25.76,15000.0,21.5909,21.5993,21.5909,21.5993,15000.0
2013-10-25 12:45:00,25.76,25.78,25.76,25.78,11000.0,21.5993,21.6161,21.5993,21.6161,11000.0
2013-10-25 12:50:00,25.78,25.78,25.77,25.77,14500.0,21.6161,21.6161,21.6077,21.6077,14500.0
2013-10-25 12:55:00,25.76,25.77,25.76,25.77,4000.0,21.5993,21.6077,21.5993,21.6077,4000.0
2013-10-25 13:00:00,25.77,25.77,25.77,25.77,25000.0,21.6077,21.6077,21.6077,21.6077,25000.0
2013-10-25 13:05:00,25.77,25.77,25.77,25.77,7000.0,21.6077,21.6077,21.6077,21.6077,7000.0
2013-10-25 13:10:00,25.76,25.76,25.75,25.76,11500.0,21.5993,21.5993,21.5909,21.5993,11500.0
2013-10-25 13:15:00,25.76,25.77,25.76,25.77,11000.0,21.5993,21.6077,21.5993,21.6077,11000.0
2013-10-25 13:20:00,25.76,25.76,25.74,25.75,10000.0,21.5993,21.5993,21.5826,21.5909,10000.0
2013-10-25 13:25:00,25.75,25.75,25.75,25.75,12500.0,21.5909,21.5909,21.5909,21.5909,12500.0
2013-10-25 13:30:00,25.75,25.75,25.73,25.74,11000.0,21.5909,21.5909,21.5742,21.5826,11000.0
2013-10-25 13:35:00,25.75,25.75,25.74,25.75,7000.0,21.5909,21.5909,21.5826,21.5909,7000.0
2013-10-25 13:40:00,25.75,25.76,25.75,25.75,10500.0,21.5909,21.5993,21.5909,21.5909,10500.0
2013-10-25 13:45:00,25.75,25.75,25.74,25.74,17500.0,21.5909,21.5909,21.5826,21.5826,17500.0
2013-10-25 13:50:00,25.74,25.75,25.74,25.74,17500.0,21.5826,21.5909,21.5826,21.5826,17500.0
2013-10-25 13:55:00,25.75,25.75,25.74,25.74,24000.0,21.5909,21.5909,21.5826,21.5826,24000.0
2013-10-25 14:00:00,25.75,25.76,25.74,25.76,31000.0,21.5909,21.5993,21.5826,21.5993,31000.0
2013-10-25 14:05:00,25.75,25.8,25.75,25.79,108000.0,21.5909,21.6329,21.5909,21.6245,108000.0
2013-10-25 14:10:00,25.78,25.78,25.77,25.78,52000.0,21.6161,21.6161,21.6077,21.6161,52000.0
2013-10-25 14:15:00,25.78,25.78,25.78,25.78,21500.0,21.6161,21.6161,21.6161,21.6161,21500.0
2013-10-25 14:20:00,25.78,25.79,25.78,25.78,33000.0,21.6161,21.6245,21.6161,21.6161,33000.0
2013-10-25 14:25:00,25.78,25.79,25.78,25.79,98000.0,21.6161,21.6245,21.6161,21.6245,98000.0
2013-10-25 14:30:00,25.79,25.79,25.77,25.77,191000.0,21.6245,21.6245,21.6077,21.6077,191000.0
2013-10-25 14:35:00,25.77,25.79,25.77,25.79,109500.0,21.6077,21.6245,21.6077,21.6245,109500.0
2013-10-25 14:40:00,25.79,25.8,25.79,25.79,62000.0,21.6245,21.6329,21.6245,21.6245,62000.0
2013-10-25 14:45:00,25.79,25.79,25.78,25.79,8500.0,21.6245,21.6245,21.6161,21.6245,8500.0
2013-10-25 14:50:00,25.79,25.79,25.78,25.79,20000.0,21.6245,21.6245,21.6161,21.6245,20000.0
2013-10-25 14:55:00,25.79,25.79,25.79,25.79,23000.0,21.6245,21.6245,21.6245,21.6245,23000.0
2013-10-25 15:00:00,25.79,25.79,25.77,25.78,70500.0,21.6245,21.6245,21.6077,21.6161,70500.0
2013-10-25 15:05:00,25.78,25.78,25.76,25.77,65000.0,21.6161,21.6161,21.5993,21.6077,65000.0
2013-10-25 15:10:00,25.77,25.79,25.77,25.79,95000.0,21.6077,21.6245,21.6077,21.6245,95000.0
2013-10-25 15:15:00,25.79,25.8,25.78,25.79,69000.0,21.6245,21.6329,21.6161,21.6245,69000.0
2013-10-25 15:20:00,25.79,25.8,25.79,25.8,179500.0,21.6245,21.6329,21.6245,21.6329,179500.0
2013-10-25 15:25:00,25.79,25.8,25.79,25.8,29000.0,21.6245,21.6329,21.6245,21.6329,29000.0
2013-10-25 15:30:00,25.8,25.82,25.8,25.8,70500.0,21.6329,21.6496,21.6329,21.6329,70500.0
2013-10-25 15:35:00,25.8,25.81,25.8,25.8,47500.0,21.6329,21.6412,21.6329,21.6329,47500.0
2013-10-25 15:40:00,25.8,25.82,25.8,25.82,29500.0,21.6329,21.6496,21.6329,21.6496,29500.0
2013-10-25 15:45:00,25.82,25.83,25.82,25.82,94000.0,21.6496,21.658,21.6496,21.6496,94000.0
2013-10-25 15:50:00,25.83,25.84,25.82,25.82,63500.0,21.658,21.6664,21.6496,21.6496,63500.0
2013-10-25 15:55:00,25.82,25.85,25.82,25.84,90000.0,21.6496,21.6748,21.6496,21.6664,90000.0
2013-10-28 09:30:00,25.85,25.89,25.83,25.83,135500.0,21.6748,21.7083,21.658,21.658,135500.0
2013-10-28 09:35:00,25.83,25.85,25.83,25.83,35000.0,21.658,21.6748,21.658,21.658,35000.0
2013-10-28 09:40:00,25.8,25.83,25.8,25.83,26000.0,21.6329,21.658,21.6329,21.658,26000.0
2013-10-28 09:45:00,25.85,25.85,25.84,25.84,18500.0,21.6748,21.6748,21.6664,21.6664,18500.0
2013-10-28 09:50:00,25.84,25.84,25.8,25.82,16500.0,21.6664,21.6664,21.6329,21.6496,16500.0
2013-10-28 09:55:00,25.82,25.85,25.82,25.83,13000.0,21.6496,21.6748,21.6496,21.658,13000.0
2013-10-28 10:00:00,25.82,25.84,25.8,25.84,52000.0,21.6496,21.6664,21.6329,21.6664,52000.0
2013-10-28 10:05:00,25.85,25.85,25.83,25.85,37000.0,21.6748,21.6748,21.658,21.6748,37000.0
2013-10-28 10:10:00,25.85,25.87,25.85,25.87,15000.0,21.6748,21.6916,21.6748,21.6916,15000.0
2013-10-28 10:15:00,25.87,25.87,25.86,25.87,33500.0,21.6916,21.6916,21.6832,21.6916,33500.0
2013-10-28 10:20:00,25.87,25.87,25.86,25.86,8500.0,21.6916,21.6916,21.6832,21.6832,8500.0
2013-10-28 10:25:00,25.85,25.86,25.84,25.84,82500.0,21.6748,21.6832,21.6664,21.6664,82500.0
2013-10-28 10:30:00,25.83,25.84,25.81,25.81,11500.0,21.658,21.6664,21.6412,21.6412,11500.0
2013-10-28 10:35:00,25.81,25.82,25.81,25.82,8000.0,21.6412,21.6496,21.6412,21.6496,8000.0
2013-10-28 10:40:00,25.82,25.82,25.8,25.8,30000.0,21.6496,21.6496,21.6329,21.6329,30000.0
2013-10-28 10:45:00,25.81,25.82,25.79,25.82,47500.0,21.6412,21.6496,21.6245,21.6496,47500.0
2013-10-28 10:50:00,25.81,25.81,25.76,25.76,53000.0,21.6412,21.6412,21.5993,21.5993,53000.0
2013-10-28 10:55:00,25.76,25.76,25.73,25.75,88500.0,21.5993,21.5993,21.5742,21.5909,88500.0
2013-10-28 11:00:00,25.75,25.76,25.74,25.76,20000.0,21.5909,21.5993,21.5826,21.5993,20000.0
2013-10-28 11:05:00,25.76,25.76,25.74,25.74,48000.0,21.5993,21.5993,21.5826,21.5826,48000.0
2013-10-28 11:10:00,25.74,25.75,25.74,25.74,30500.0,21.5826,21.5909,21.5826,21.5826,30500.0
2013-10-28 11:15:00,25.74,25.75,25.74,25.74,19500.0,21.5826,21.5909,21.5826,21.5826,19500.0
2013-10-28 11:20:00,25.75,25.75,25.73,25.73,47500.0,21.5909,21.5909,21.5742,21.5742,47500.0
2013-10-28 11:25:00,25.73,25.76,25.73,25.76,137500.0,21.5742,21.5993,21.5742,21.5993,137500.0
2013-10-28 11:30:00,25.76,25.76,25.74,25.75,278500.0,21.5993,21.5993,21.5826,21.5909,278500.0
2013-10-28 11:35:00,25.75,25.76,25.75,25.76,61000.0,21.5909,21.5993,21.5909,21.5993,61000.0
2013-10-28 11:40:00,25.76,25.76,25.75,25.75,18000.0,21.5993,21.5993,21.5909,21.5909,18000.0
2013-10-28 11:45:00,25.75,25.76,25.74,25.75,16500.0,21.5909,21.5993,21.5826,21.5909,16500.0
2013-10-28 11:50:00,25.74,25.76,25.74,25.76,28000.0,21.5826,21.5993,21.5826,21.5993,28000.0
2013-10-28 11:55:00,25.76,25.77,25.75,25.77,52000.0,21.5993,21.6077,21.5909,21.6077,52000.0
2013-10-28 12:00:00,25.77,25.77,25.76,25.77,10500.0,21.6077,21.6077,21.5993,21.6077,10500.0
2013-10-28 12:05:00,25.76,25.77,25.76,25.77,32000.0,21.5993,21.6077,21.5993,21.6077,32000.0
2013-10-28 12:10:00,25.78,25.8,25.77,25.8,52000.0,21.6161,21.6329,21.6077,21.6329,52000.0
2013-10-28 12:15:00,25.8,25.8,25.79,25.8,34000.0,21.6329,21.6329,21.6245,21.6329,34000.0
2013-10-28 12:20:00,25.8,25.8,25.79,25.79,4500.0,21.6329,21.6329,21.6245,21.6245,4500.0
2013-10-28 12:25:00,25.8,25.8,25.79,25.8,9000.0,21.6329,21.6329,21.6245,21.6329,9000.0
2013-10-28 12:30:00,25.79,25.79,25.77,25.77,6000.0,21.6245,21.6245,21.6077,21.6077,6000.0
2013-10-28 12:35:00,25.78,25.79,25.77,25.79,12500.0,21.6161,21.6245,21.6077,21.6245,12500.0
2013-10-28 12:40:00,25.79,25.8,25.79,25.8,21500.0,21.6245,21.6329,21.6245,21.6329,21500.0
2013-10-28 12:45:00,25.8,25.82,25.8,25.82,20500.0,21.6329,21.6496,21.6329,21.6496,20500.0
2013-10-28 12:50:00,25.81,25.81,25.8,25.81,22500.0,21.6412,21.6412,21.6329,21.6412,22500.0
2013-10-28 12:55:00,25.81,25.81,25.8,25.8,24000.0,21.6412,21.6412,21.6329,21.6329,24000.0
2013-10-28 13:00:00,25.81,25.82,25.81,25.82,63500.0,21.6412,21.6496,21.6412,21.6496,63500.0
2013-10-28 13:05:00,25.82,25.82,25.81,25.81,14500.0,21.6496,21.6496,21.6412,21.6412,14500.0
2013-10-28 13:10:00,25.81,25.82,25.81,25.81,24000.0,21.6412,21.6496,21.6412,21.6412,24000.0
2013-10-28 13:15:00,25.8,25.81,25.8,25.8,9000.0,21.6329,21.6412,21.6329,21.6329,9000.0
2013-10-28 13:20:00,25.81,25.81,25.79,25.79,21500.0,21.6412,21.6412,21.6245,21.6245,21500.0
2013-10-28 13:25:00,25.79,25.79,25.78,25.79,11000.0,21.6245,21.6245,21.6161,21.6245,11000.0
2013-10-28 13:30:00,25.79,25.79,25.78,25.78,15500.0,21.6245,21.6245,21.6161,21.6161,15500.0
2013-10-28 13:35:00,25.79,25.79,25.78,25.79,4500.0,21.6245,21.6245,21.6161,21.6245,4500.0
2013-10-28 13:40:00,25.8,25.8,25.8,25.8,9000.0,21.6329,21.6329,21.6329,21.6329,9000.0
2013-10-28 13:45:00,25.8,25.8,25.79,25.79,40000.0,21.6329,21.6329,21.6245,21.6245,40000.0
2013-10-28 13:50:00,25.79,25.79,25.79,25.79,21500.0,21.6245,21.6245,21.6245,21.6245,21500.0
2013-10-28 13:55:00,25.78,25.79,25.78,25.78,10500.0,21.6161,21.6245,21.6161,21.6161,10500.0
2013-10-28 14:00:00,25.78,25.79,25.78,25.79,13500.0,21.6161,21.6245,21.6161,21.6245,13500.0
2013-10-28 14:05:00,25.79,25.8,25.79,25.79,8500.0,21.6245,21.6329,21.6245,21.6245,8500.0
2013-10-28 14:10:00,25.79,25.8,25.78,25.8,136500.0,21.6245,21.6329,21.6161,21.6329,136500.0
2013-10-28 14:15:00,25.8,25.8,25.8,25.8,56500.0,21.6329,21.6329,21.6329,21.6329,56500.0
2013-10-28 14:20:00,25.79,25.81,25.79,25.81,48500.0,21.6245,21.6412,21.6245,21.6412,48500.0
2013-10-28 14:25:00,25.81,25.81,25.8,25.81,43500.0,21.6412,21.6412,21.6329,21.6412,43500.0
2013-10-28 14:30:00,25.81,25.82,25.81,25.81,25500.0,21.6412,21.6496,21.6412,21.6412,25500.0
2013-10-28 14:35:00,25.81,25.81,25.8,25.81,28000.0,21.6412,21.6412,21.6329,21.6412,28000.0
2013-10-28 14:40:00,25.81,25.82,25.81,25.81,32500.0,21.6412,21.6496,21.6412,21.6412,32500.0
2013-10-28 14:45:00,25.81,25.81,25.81,25.81,18000.0,21.6412,21.6412,21.6412,21.6412,18000.0
2013-10-28 14:50:00,25.81,25.82,25.8,25.81,41500.0,21.6412,21.6496,21.6329,21.6412,41500.0
2013-10-28 14:55:00,25.81,25.82,25.81,25.82,32500.0,21.6412,21.6496,21.6412,21.6496,32500.0
2013-10-28 15:00:00,25.82,25.82,25.8,25.8,37000.0,21.6496,21.6496,21.6329,21.6329,37000.0
2013-10-28 15:05:00,25.8,25.81,25.79,25.79,27500.0,21.6329,21.6412,21.6245,21.6245,27500.0
2013-10-28 15:10:00,25.79,25.8,25.79,25.79,30000.0,21.6245,21.6329,21.6245,21.6245,30000.0
2013-10-28 15:15:00,25.79,25.8,25.79,25.79,31500.0,21.6245,21.6329,21.6245,21.6245,31500.0
2013-10-28 15:20:00,25.79,25.8,25.79,25.79,20500.0,21.6245,21.6329,21.6245,21.6245,20500.0
2013-10-28 15:25:00,25.79,25.8,25.79,25.79,18000.0,21.6245,21.6329,21.6245,21.6245,18000.0
2013-10-28 15:30:00,25.79,25.8,25.78,25.8,29500.0,21.6245,21.6329,21.6161,21.6329,29500.0
2013-10-28 15:35:00,25.79,25.8,25.78,25.79,58500.0,21.6245,21.6329,21.6161,21.6245,58500.0
2013-10-28 15:40:00,25.79,25.8,25.79,25.79,8000.0,21.6245,21.6329,21.6245,21.6245,8000.0
2013-10-28 15:45:00,25.79,25.79,25.77,25.77,34500.0,21.6245,21.6245,21.6077,21.6077,34500.0
2013-10-28 15:50:00,25.76,25.78,25.76,25.77,31000.0,21.5993,21.6161,21.5993,21.6077,31000.0
2013-10-28 15:55:00,25.77,25.83,25.77,25.83,170000.0,21.6077,21.658,21.6077,21.658,170000.0
2013-10-29 09:30:00,25.87,25.88,25.85,25.88,1491000.0,21.6916,21.6999,21.6748,21.6999,1491000.0
2013-10-29 09:35:00,25.88,25.91,25.87,25.88,878000.0,21.6999,21.7251,21.6916,21.6999,878000.0
2013-10-29 09:40:00,25.88,25.89,25.87,25.88,2677500.0,21.6999,21.7083,21.6916,21.6999,2677500.0
2013-10-29 09:45:00,25.89,25.9,25.88,25.89,1065500.0,21.7083,21.7167,21.6999,21.7083,1065500.0
2013-10-29 09:50:00,25.9,25.9,25.86,25.88,431000.0,21.7167,21.7167,21.6832,21.6999,431000.0
2013-10-29 09:55:00,25.88,25.88,25.86,25.88,360500.0,21.6999,21.6999,21.6832,21.6999,360500.0
2013-10-29 10:00:00,25.83,25.88,25.83,25.86,999000.0,21.658,21.6999,21.658,21.6832,999000.0
2013-10-29 10:05:00,25.85,25.85,25.84,25.85,163500.0,21.6748,21.6748,21.6664,21.6748,163500.0
2013-10-29 10:10:00,25.84,25.86,25.84,25.84,7500.0,21.6664,21.6832,21.6664,21.6664,7500.0
2013-10-29 10:15:00,25.85,25.86,25.84,25.86,46500.0,21.6748,21.6832,21.6664,21.6832,46500.0
2013-10-29 10:20:00,25.86,25.86,25.84,25.85,24000.0,21.6832,21.6832,21.6664,21.6748,24000.0
2013-10-29 10:25:00,25.85,25.85,25.84,25.85,17500.0,21.6748,21.6748,21.6664,21.6748,17500.0
2013-10-29 10:30:00,25.86,25.88,25.84,25.85,22000.0,21.6832,21.6999,21.6664,21.6748,22000.0
2013-10-29 10:35:00,25.85,25.85,25.85,25.85,1500.0,21.6748,21.6748,21.6748,21.6748,1500.0
2013-10-29 10:40:00,25.85,25.85,25.82,25.82,65000.0,21.6748,21.6748,21.6496,21.6496,65000.0
2013-10-29 10:45:00,25.83,25.84,25.83,25.84,41000.0,21.658,21.6664,21.658,21.6664,41000.0
2013-10-29 10:50:00,25.83,25.83,25.81,25.81,101000.0,21.658,21.658,21.6412,21.6412,101000.0
2013-10-29 10:55:00,25.8,25.81,25.79,25.79,79500.0,21.6329,21.6412,21.6245,21.6245,79500.0
2013-10-29 11:00:00,25.79,25.81,25.79,25.81,9500.0,21.6245,21.6412,21.6245,21.6412,9500.0
2013-10-29 11:05:00,25.81,25.82,25.8,25.82,167500.0,21.6412,21.6496,21.6329,21.6496,167500.0
2013-10-29 11:10:00,25.82,25.82,25.81,25.81,8500.0,21.6496,21.6496,21.6412,21.6412,8500.0
2013-10-29 11:15:00,25.81,25.82,25.8,25.8,51500.0,21.6412,21.6496,21.6329,21.6329,51500.0
2013-10-29 11:20:00,25.8,25.82,25.8,25.82,33000.0,21.6329,21.6496,21.6329,21.6496,33000.0
2013-10-29 11:25:00,25.82,25.82,25.8,25.8,26000.0,21.6496,21.6496,21.6329,21.6329,26000.0
2013-10-29 11:30:00,25.81,25.81,25.79,25.79,6000.0,21.6412,21.6412,21.6245,21.6245,6000.0
2013-10-29 11:35:00,25.78,25.78,25.77,25.78,13000.0,21.6161,21.6161,21.6077,21.6161,13000.0
2013-10-29 11:40:00,25.8,25.8,25.79,25.8,2000.0,21.6329,21.6329,21.6245,21.6329,2000.0
2013-10-29 11:45:00,25.79,25.79,25.78,25.79,22000.0,21.6245,21.6245,21.6161,21.6245,22000.0
2013-10-29 11:50:00,25.8,25.82,25.8,25.81,37000.0,21.6329,21.6496,21.6329,21.6412,37000.0
2013-10-29 11:55:00,25.81,25.81,25.79,25.8,37500.0,21.6412,21.6412,21.6245,21.6329,37500.0
2013-10-29 12:00:00,25.8,25.81,25.8,25.8,30500.0,21.6329,21.6412,21.6329,21.6329,30500.0
2013-10-29 12:05:00,25.81,25.81,25.8,25.8,16000.0,21.6412,21.6412,21.6329,21.6329,16000.0
2013-10-29 12:10:00,25.8,25.81,25.8,25.8,9500.0,21.6329,21.6412,21.6329,21.6329,9500.0
2013-10-29 12:15:00,25.8,25.81,25.8,25.81,1000.0,21.6329,21.6412,21.6329,21.6412,1000.0
2013-10-29 12:20:00,25.81,25.82,25.81,25.82,13500.0,21.6412,21.6496,21.6412,21.6496,13500.0
2013-10-29 12:25:00,25.82,25.83,25.81,25.83,31000.0,21.6496,21.658,21.6412,21.658,31000.0
2013-10-29 12:30:00,25.82,25.83,25.82,25.82,21000.0,21.6496,21.658,21.6496,21.6496,21000.0
2013-10-29 12:35:00,25.83,25.83,25.83,25.83,3500.0,21.658,21.658,21.658,21.658,3500.0
2013-10-29 12:40:00,25.83,25.83,25.82,25.82,20000.0,21.658,21.658,21.6496,21.6496,20000.0
2013-10-29 12:45:00,25.83,25.84,25.83,25.84,11000.0,21.658,21.6664,21.658,21.6664,11000.0
2013-10-29 12:50:00,25.84,25.85,25.84,25.84,66000.0,21.6664,21.6748,21.6664,21.6664,66000.0
2013-10-29 12:55:00,25.85,25.85,25.83,25.83,7000.0,21.6748,21.6748,21.658,21.658,7000.0
2013-10-29 13:00:00,25.83,25.84,25.83,25.83,19000.0,21.658,21.6664,21.658,21.658,19000.0
2013-10-29 13:05:00,25.83,25.84,25.83,25.83,45500.0,21.658,21.6664,21.658,21.658,45500.0
2013-10-29 13:10:00,25.84,25.84,25.82,25.82,44500.0,21.6664,21.6664,21.6496,21.6496,44500.0
2013-10-29 13:15:00,25.82,25.82,25.81,25.82,54000.0,21.6496,21.6496,21.6412,21.6496,54000.0
2013-10-29 13:20:00,25.82,25.82,25.8,25.8,11000.0,21.6496,21.6496,21.6329,21.6329,11000.0
2013-10-29 13:25:00,25.8,25.8,25.79,25.8,9000.0,21.6329,21.6329,21.6245,21.6329,9000.0
2013-10-29 13:30:00,25.8,25.8,25.8,25.8,13500.0,21.6329,21.6329,21.6329,21.6329,13500.0
2013-10-29 13:35:00,25.8,25.8,25.79,25.79,16000.0,21.6329,21.6329,21.6245,21.6245,16000.0
2013-10-29 13:40:00,25.8,25.8,25.79,25.8,47500.0,21.6329,21.6329,21.6245,21.6329,47500.0
2013-10-29 13:45:00,25.81,25.81,25.8,25.81,37000.0,21.6412,21.6412,21.6329,21.6412,37000.0
2013-10-29 13:50:00,25.81,25.81,25.8,25.81,17000.0,21.6412,21.6412,21.6329,21.6412,17000.0
2013-10-29 13:55:00,25.81,25.81,25.81,25.81,13500.0,21.6412,21.6412,21.6412,21.6412,13500.0
2013-10-29 14:00:00,25.81,25.82,25.81,25.82,25000.0,21.6412,21.6496,21.6412,21.6496,25000.0
2013-10-29 14:05:00,25.83,25.83,25.83,25.83,7500.0,21.658,21.658,21.658,21.658,7500.0
2013-10-29 14:10:00,25.82,25.83,25.82,25.82,4500.0,21.6496,21.658,21.6496,21.6496,4500.0
2013-10-29 14:15:00,25.82,25.82,25.81,25.82,17000.0,21.6496,21.6496,21.6412,21.6496,17000.0
2013-10-29 14:20:00,25.82,25.82,25.82,25.82,9000.0,21.6496,21.6496,21.6496,21.6496,9000.0
2013-10-29 14:25:00,25.82,25.84,25.82,25.83,65500.0,21.6496,21.6664,21.6496,21.658,65500.0
2013-10-29 14:30:00,25.84,25.85,25.84,25.84,39000.0,21.6664,21.6748,21.6664,21.6664,39000.0
2013-10-29 14:35:00,25.85,25.85,25.84,25.85,26000.0,21.6748,21.6748,21.6664,21.6748,26000.0
2013-10-29 14:40:00,25.85,25.85,25.84,25.84,45000.0,21.6748,21.6748,21.6664,21.6664,45000.0
2013-10-29 14:45:00,25.85,25.86,25.85,25.86,35500.0,21.6748,21.6832,21.6748,21.6832,35500.0
2013-10-29 14:50:00,25.86,25.86,25.85,25.86,62500.0,21.6832,21.6832,21.6748,21.6832,62500.0
2013-10-29 14:55:00,25.86,25.86,25.85,25.85,23500.0,21.6832,21.6832,21.6748,21.6748,23500.0
2013-10-29 15:00:00,25.85,25.86,25.84,25.85,35500.0,21.6748,21.6832,21.6664,21.6748,35500.0
2013-10-29 15:05:00,25.86,25.87,25.85,25.86,133000.0,21.6832,21.6916,21.6748,21.6832,133000.0
2013-10-29 15:10:00,25.86,25.87,25.85,25.87,24000.0,21.6832,21.6916,21.6748,21.6916,24000.0
2013-10-29 15:15:00,25.87,25.88,25.87,25.88,44500.0,21.6916,21.6999,21.6916,21.6999,44500.0
2013-10-29 15:20:00,25.87,25.88,25.86,25.87,43000.0,21.6916,21.6999,21.6832,21.6916,43000.0
2013-10-29 15:25:00,25.87,25.88,25.86,25.88,46500.0,21.6916,21.6999,21.6832,21.6999,46500.0
2013-10-29 15:30:00,25.88,25.88,25.87,25.87,70000.0,21.6999,21.6999,21.6916,21.6916,70000.0
2013-10-29 15:35:00,25.87,25.88,25.87,25.88,19000.0,21.6916,21.6999,21.6916,21.6999,19000.0
2013-10-29 15:40:00,25.88,25.89,25.88,25.89,32500.0,21.6999,21.7083,21.6999,21.7083,32500.0
2013-10-29 15:45:00,25.89,25.9,25.89,25.89,61000.0,21.7083,21.7167,21.7083,21.7083,61000.0
2013-10-29 15:50:00,25.88,25.92,25.88,25.92,152500.0,21.6999,21.7335,21.6999,21.7335,152500.0
2013-10-29 15:55:00,25.92,25.95,25.91,25.95,249500.0,21.7335,21.7586,21.7251,21.7586,249500.0
2013-10-30 09:30:00,25.98,26.0,25.95,25.99,101500.0,21.7838,21.8006,21.7586,21.7922,101500.0
2013-10-30 09:35:00,25.99,25.99,25.95,25.95,26000.0,21.7922,21.7922,21.7586,21.7586,26000.0
2013-10-30 09:40:00,25.96,25.96,25.93,25.93,27500.0,21.767,21.767,21.7419,21.7419,27500.0
2013-10-30 09:45:00,25.94,25.96,25.93,25.95,45500.0,21.7502,21.767,21.7419,21.7586,45500.0
2013-10-30 09:50:00,25.95,25.97,25.94,25.94,39500.0,21.7586,21.7754,21.7502,21.7502,39500.0
2013-10-30 09:55:00,25.93,25.94,25.92,25.94,3500.0,21.7419,21.7502,21.7335,21.7502,3500.0
2013-10-30 10:00:00,25.94,25.94,25.91,25.93,57500.0,21.7502,21.7502,21.7251,21.7419,57500.0
2013-10-30 10:05:00,25.92,25.93,25.9,25.91,26000.0,21.7335,21.7419,21.7167,21.7251,26000.0
2013-10-30 10:10:00,25.91,25.93,25.9,25.93,23500.0,21.7251,21.7419,21.7167,21.7419,23500.0
2013-10-30 10:15:00,25.92,25.93,25.9,25.9,22500.0,21.7335,21.7419,21.7167,21.7167,22500.0
2013-10-30 10:20:00,25.91,25.93,25.9,25.93,15500.0,21.7251,21.7419,21.7167,21.7419,15500.0
2013-10-30 10:25:00,25.93,25.94,25.91,25.94,24000.0,21.7419,21.7502,21.7251,21.7502,24000.0
2013-10-30 10:30:00,25.94,25.94,25.92,25.94,15000.0,21.7502,21.7502,21.7335,21.7502,15000.0
2013-10-30 10:35:00,25.94,25.95,25.92,25.92,13500.0,21.7502,21.7586,21.7335,21.7335,13500.0
2013-10-30 10:40:00,25.92,25.94,25.92,25.94,24500.0,21.7335,21.7502,21.7335,21.7502,24500.0
2013-10-30 10:45:00,25.95,25.95,25.94,25.94,19000.0,21.7586,21.7586,21.7502,21.7502,19000.0
2013-10-30 10:50:00,25.94,25.95,25.94,25.95,13000.0,21.7502,21.7586,21.7502,21.7586,13000.0
2013-10-30 10:55:00,25.94,25.94,25.91,25.93,41500.0,21.7502,21.7502,21.7251,21.7419,41500.0
2013-10-30 11:00:00,25.94,25.94,25.93,25.93,114000.0,21.7502,21.7502,21.7419,21.7419,114000.0
2013-10-30 11:05:00,25.93,25.95,25.93,25.93,13000.0,21.7419,21.7586,21.7419,21.7419,13000.0
2013-10-30 11:10:00,25.93,25.93,25.92,25.92,9500.0,21.7419,21.7419,21.7335,21.7335,9500.0
2013-10-30 11:15:00,25.92,25.92,25.9,25.91,9500.0,21.7335,21.7335,21.7167,21.7251,9500.0
2013-10-30 11:20:00,25.9,25.9,25.89,25.89,22500.0,21.7167,21.7167,21.7083,21.7083,22500.0
2013-10-30 11:25:00,25.89,25.89,25.88,25.88,32000.0,21.7083,21.7083,21.6999,21.6999,32000.0
2013-10-30 11:30:00,25.88,25.88,25.85,25.86,41000.0,21.6999,21.6999,21.6748,21.6832,41000.0
2013-10-30 11:35:00,25.85,25.85,25.84,25.85,39000.0,21.6748,21.6748,21.6664,21.6748,39000.0
2013-10-30 11:40:00,25.84,25.85,25.84,25.84,15000.0,21.6664,21.6748,21.6664,21.6664,15000.0
2013-10-30 11:45:00,25.84,25.84,25.83,25.83,21500.0,21.6664,21.6664,21.658,21.658,21500.0
2013-10-30 11:50:00,25.82,25.83,25.81,25.82,16500.0,21.6496,21.658,21.6412,21.6496,16500.0
2013-10-30 11:55:00,25.82,25.83,25.81,25.82,30000.0,21.6496,21.658,21.6412,21.6496,30000.0
2013-10-30 12:00:00,25.82,25.83,25.81,25.83,22500.0,21.6496,21.658,21.6412,21.658,22500.0
2013-10-30 12:05:00,25.84,25.84,25.82,25.82,15000.0,21.6664,21.6664,21.6496,21.6496,15000.0
2013-10-30 12:10:00,25.82,25.83,25.82,25.83,12000.0,21.6496,21.658,21.6496,21.658,12000.0
2013-10-30 12:15:00,25.82,25.82,25.81,25.81,11500.0,21.6496,21.6496,21.6412,21.6412,11500.0
2013-10-30 12:20:00,25.81,25.82,25.81,25.81,31000.0,21.6412,21.6496,21.6412,21.6412,31000.0
2013-10-30 12:25:00,25.81,25.81,25.79,25.81,36500.0,21.6412,21.6412,21.6245,21.6412,36500.0
2013-10-30 12:30:00,25.81,25.83,25.81,25.83,14500.0,21.6412,21.658,21.6412,21.658,14500.0
2013-10-30 12:35:00,25.82,25.82,25.82,25.82,22000.0,21.6496,21.6496,21.6496,21.6496,22000.0
2013-10-30 12:40:00,25.82,25.84,25.82,25.84,5500.0,21.6496,21.6664,21.6496,21.6664,5500.0
2013-10-30 12:45:00,25.84,25.85,25.84,25.85,13000.0,21.6664,21.6748,21.6664,21.6748,13000.0
2013-10-30 12:50:00,25.85,25.86,25.84,25.85,14500.0,21.6748,21.6832,21.6664,21.6748,14500.0
2013-10-30 12:55:00,25.85,25.85,25.84,25.85,12500.0,21.6748,21.6748,21.6664,21.6748,12500.0
2013-10-30 13:00:00,25.86,25.86,25.84,25.85,9500.0,21.6832,21.6832,21.6664,21.6748,9500.0
2013-10-30 13:05:00,25.84,25.84,25.83,25.83,9500.0,21.6664,21.6664,21.658,21.658,9500.0
2013-10-30 13:10:00,25.83,25.84,25.83,25.84,5000.0,21.658,21.6664,21.658,21.6664,5000.0
2013-10-30 13:15:00,25.84,25.84,25.84,25.84,21000.0,21.6664,21.6664,21.6664,21.6664,21000.0
2013-10-30 13:20:00,25.85,25.85,25.83,25.83,23500.0,21.6748,21.6748,21.658,21.658,23500.0
2013-10-30 13:25:00,25.84,25.84,25.83,25.83,9500.0,21.6664,21.6664,21.658,21.658,9500.0
2013-10-30 13:30:00,25.82,25.82,25.82,25.82,14500.0,21.6496,21.6496,21.6496,21.6496,14500.0
2013-10-30 13:35:00,25.82,25.84,25.82,25.83,13000.0,21.6496,21.6664,21.6496,21.658,13000.0
2013-10-30 13:40:00,25.83,25.83,25.82,25.83,17000.0,21.658,21.658,21.6496,21.658,17000.0
2013-10-30 13:45:00,25.82,25.82,25.81,25.81,10000.0,21.6496,21.6496,21.6412,21.6412,10000.0
2013-10-30 13:50:00,25.81,25.83,25.81,25.83,19500.0,21.6412,21.658,21.6412,21.658,19500.0
2013-10-30 13:55:00,25.83,25.83,25.81,25.83,24000.0,21.658,21.658,21.6412,21.658,24000.0
2013-10-30 14:00:00,25.85,25.87,25.78,25.83,31500.0,21.6748,21.6916,21.6161,21.658,31500.0
2013-10-30 14:05:00,25.84,25.88,25.8,25.82,49500.0,21.6664,21.6999,21.6329,21.6496,49500.0
2013-10-30 14:10:00,25.82,25.85,25.81,25.82,34500.0,21.6496,21.6748,21.6412,21.6496,34500.0
2013-10-30 14:15:00,25.82,25.82,25.71,25.74,111000.0,21.6496,21.6496,21.5574,21.5826,111000.0
2013-10-30 14:20:00,25.74,25.76,25.7,25.72,79500.0,21.5826,21.5993,21.549,21.5658,79500.0
2013-10-30 14:25:00,25.72,25.72,25.68,25.71,61000.0,21.5658,21.5658,21.5322,21.5574,61000.0
2013-10-30 14:30:00,25.71,25.76,25.7,25.75,79500.0,21.5574,21.5993,21.549,21.5909,79500.0
2013-10-30 14:35:00,25.75,25.75,25.72,25.72,37000.0,21.5909,21.5909,21.5658,21.5658,37000.0
2013-10-30 14:40:00,25.72,25.75,25.69,25.69,50500.0,21.5658,21.5909,21.5406,21.5406,50500.0
2013-10-30 14:45:00,25.7,25.73,25.7,25.72,34000.0,21.549,21.5742,21.549,21.5658,34000.0
2013-10-30 14:50:00,25.73,25.73,25.7,25.72,77500.0,21.5742,21.5742,21.549,21.5658,77500.0
2013-10-30 14:55:00,25.73,25.76,25.72,25.74,38500.0,21.5742,21.5993,21.5658,21.5826,38500.0
2013-10-30 15:00:00,25.74,25.76,25.74,25.76,75500.0,21.5826,21.5993,21.5826,21.5993,75500.0
2013-10-30 15:05:00,25.76,25.78,25.75,25.75,36000.0,21.5993,21.6161,21.5909,21.5909,36000.0
2013-10-30 15:10:00,25.75,25.75,25.73,25.74,24000.0,21.5909,21.5909,21.5742,21.5826,24000.0
2013-10-30 15:15:00,25.74,25.75,25.73,25.75,47500.0,21.5826,21.5909,21.5742,21.5909,47500.0
2013-10-30 15:20:00,25.75,25.77,25.74,25.76,41500.0,21.5909,21.6077,21.5826,21.5993,41500.0
2013-10-30 15:25:00,25.76,25.77,25.75,25.77,27500.0,21.5993,21.6077,21.5909,21.6077,27500.0
2013-10-30 15:30:00,25.78,25.79,25.77,25.79,45000.0,21.6161,21.6245,21.6077,21.6245,45000.0
2013-10-30 15:35:00,25.79,25.79,25.77,25.79,25000.0,21.6245,21.6245,21.6077,21.6245,25000.0
2013-10-30 15:40:00,25.8,25.81,25.79,25.81,42000.0,21.6329,21.6412,21.6245,21.6412,42000.0
2013-10-30 15:45:00,25.81,25.81,25.77,25.78,29000.0,21.6412,21.6412,21.6077,21.6161,29000.0
2013-10-30 15:50:00,25.78,25.78,25.76,25.76,90000.0,21.6161,21.6161,21.5993,21.5993,90000.0
2013-10-30 15:55:00,25.76,25.78,25.76,25.76,204000.0,21.5993,21.6161,21.5993,21.5993,204000.0
2013-10-31 09:30:00,25.76,25.79,25.75,25.75,144000.0,21.5993,21.6245,21.5909,21.5909,144000.0
2013-10-31 09:35:00,25.75,25.78,25.74,25.78,35500.0,21.5909,21.6161,21.5826,21.6161,35500.0
2013-10-31 09:40:00,25.8,25.82,25.8,25.81,19000.0,21.6329,21.6496,21.6329,21.6412,19000.0
2013-10-31 09:45:00,25.81,25.84,25.79,25.8,30500.0,21.6412,21.6664,21.6245,21.6329,30500.0
2013-10-31 09:50:00,25.8,25.81,25.73,25.74,32000.0,21.6329,21.6412,21.5742,21.5826,32000.0
2013-10-31 09:55:00,25.71,25.72,25.69,25.71,54500.0,21.5574,21.5658,21.5406,21.5574,54500.0
2013-10-31 10:00:00,25.69,25.7,25.67,25.7,88500.0,21.5406,21.549,21.5239,21.549,88500.0
2013-10-31 10:05:00,25.69,25.69,25.66,25.69,55000.0,21.5406,21.5406,21.5155,21.5406,55000.0
2013-10-31 10:10:00,25.69,25.74,25.68,25.74,36000.0,21.5406,21.5826,21.5322,21.5826,36000.0
2013-10-31 10:15:00,25.74,25.74,25.7,25.7,17500.0,21.5826,21.5826,21.549,21.549,17500.0
2013-10-31 10:20:00,25.7,25.71,25.67,25.69,36000.0,21.549,21.5574,21.5239,21.5406,36000.0
2013-10-31 10:25:00,25.7,25.72,25.7,25.71,31000.0,21.549,21.5658,21.549,21.5574,31000.0
2013-10-31 10:30:00,25.7,25.74,25.7,25.71,23000.0,21.549,21.5826,21.549,21.5574,23000.0
2013-10-31 10:35:00,25.7,25.7,25.65,25.67,49000.0,21.549,21.549,21.5071,21.5239,49000.0
2013-10-31 10:40:00,25.68,25.7,25.67,25.7,15000.0,21.5322,21.549,21.5239,21.549,15000.0
2013-10-31 10:45:00,25.71,25.74,25.71,25.72,24000.0,21.5574,21.5826,21.5574,21.5658,24000.0
2013-10-31 10:50:00,25.72,25.75,25.72,25.74,37000.0,21.5658,21.5909,21.5658,21.5826,37000.0
2013-10-31 10:55:00,25.75,25.75,25.73,25.74,26500.0,21.5909,21.5909,21.5742,21.5826,26500.0
2013-10-31 11:00:00,25.74,25.76,25.74,25.76,98500.0,21.5826,21.5993,21.5826,21.5993,98500.0
2013-10-31 11:05:00,25.76,25.76,25.74,25.75,24000.0,21.5993,21.5993,21.5826,21.5909,24000.0
2013-10-31 11:10:00,25.75,25.76,25.75,25.75,5000.0,21.5909,21.5993,21.5909,21.5909,5000.0
2013-10-31 11:15:00,25.75,25.78,25.75,25.76,42000.0,21.5909,21.6161,21.5909,21.5993,42000.0
2013-10-31 11:20:00,25.76,25.79,25.76,25.79,115500.0,21.5993,21.6245,21.5993,21.6245,115500.0
2013-10-31 11:25:00,25.79,25.81,25.79,25.81,32500.0,21.6245,21.6412,21.6245,21.6412,32500.0
2013-10-31 11:30:00,25.82,25.83,25.82,25.82,12500.0,21.6496,21.658,21.6496,21.6496,12500.0
2013-10-31 11:35:00,25.82,25.84,25.82,25.84,15500.0,21.6496,21.6664,21.6496,21.6664,15500.0
2013-10-31 11:40:00,25.84,25.85,25.82,25.82,17000.0,21.6664,21.6748,21.6496,21.6496,17000.0
2013-10-31 11:45:00,25.82,25.83,25.82,25.83,16000.0,21.6496,21.658,21.6496,21.658,16000.0
2013-10-31 11:50:00,25.83,25.84,25.83,25.83,56500.0,21.658,21.6664,21.658,21.658,56500.0
2013-10-31 11:55:00,25.83,25.83,25.8,25.81,90500.0,21.658,21.658,21.6329,21.6412,90500.0
2013-10-31 12:00:00,25.82,25.82,25.8,25.8,24000.0,21.6496,21.6496,21.6329,21.6329,24000.0
2013-10-31 12:05:00,25.81,25.83,25.81,25.82,46500.0,21.6412,21.658,21.6412,21.6496,46500.0
2013-10-31 12:10:00,25.82,25.83,25.81,25.82,26000.0,21.6496,21.658,21.6412,21.6496,26000.0
2013-10-31 12:15:00,25.83,25.83,25.82,25.82,15500.0,21.658,21.658,21.6496,21.6496,15500.0
2013-10-31 12:20:00,25.83,25.83,25.82,25.83,9000.0,21.658,21.658,21.6496,21.658,9000.0
2013-10-31 12:25:00,25.83,25.83,25.81,25.81,57000.0,21.658,21.658,21.6412,21.6412,57000.0
2013-10-31 12:30:00,25.8,25.83,25.8,25.82,47500.0,21.6329,21.658,21.6329,21.6496,47500.0
2013-10-31 12:35:00,25.82,25.83,25.81,25.82,61500.0,21.6496,21.658,21.6412,21.6496,61500.0
2013-10-31 12:40:00,25.82,25.84,25.82,25.84,26500.0,21.6496,21.6664,21.6496,21.6664,26500.0
2013-10-31 12:45:00,25.84,25.85,25.82,25.82,64000.0,21.6664,21.6748,21.6496,21.6496,64000.0
2013-10-31 12:50:00,25.83,25.83,25.82,25.83,16000.0,21.658,21.658,21.6496,21.658,16000.0
2013-10-31 12:55:00,25.83,25.83,25.82,25.82,3500.0,21.658,21.658,21.6496,21.6496,3500.0
2013-10-31 13:00:00,25.83,25.83,25.82,25.83,10000.0,21.658,21.658,21.6496,21.658,10000.0
2013-10-31 13:05:00,25.83,25.84,25.82,25.82,34500.0,21.658,21.6664,21.6496,21.6496,34500.0
2013-10-31 13:10:00,25.82,25.84,25.82,25.83,55500.0,21.6496,21.6664,21.6496,21.658,55500.0
2013-10-31 13:15:00,25.82,25.84,25.82,25.84,38500.0,21.6496,21.6664,21.6496,21.6664,38500.0
2013-10-31 13:20:00,25.84,25.85,25.84,25.85,10000.0,21.6664,21.6748,21.6664,21.6748,10000.0
2013-10-31 13:25:00,25.85,25.86,25.85,25.86,21000.0,21.6748,21.6832,21.6748,21.6832,21000.0
2013-10-31 13:30:00,25.86,25.87,25.86,25.86,13500.0,21.6832,21.6916,21.6832,21.6832,13500.0
2013-10-31 13:35:00,25.86,25.86,25.84,25.86,46500.0,21.6832,21.6832,21.6664,21.6832,46500.0
2013-10-31 13:40:00,25.86,25.88,25.86,25.88,19500.0,21.6832,21.6999,21.6832,21.6999,19500.0
2013-10-31 13:45:00,25.87,25.88,25.87,25.88,5500.0,21.6916,21.6999,21.6916,21.6999,5500.0
2013-10-31 13:50:00,25.88,25.88,25.85,25.85,20000.0,21.6999,21.6999,21.6748,21.6748,20000.0
2013-10-31 13:55:00,25.85,25.87,25.85,25.86,20500.0,21.6748,21.6916,21.6748,21.6832,20500.0
2013-10-31 14:00:00,25.87,25.87,25.86,25.87,9500.0,21.6916,21.6916,21.6832,21.6916,9500.0
2013-10-31 14:05:00,25.87,25.87,25.85,25.86,97500.0,21.6916,21.6916,21.6748,21.6832,97500.0
2013-10-31 14:10:00,25.87,25.89,25.87,25.89,48000.0,21.6916,21.7083,21.6916,21.7083,48000.0
2013-10-31 14:15:00,25.89,25.91,25.89,25.9,59000.0,21.7083,21.7251,21.7083,21.7167,59000.0
2013-10-31 14:20:00,25.9,25.92,25.9,25.9,22000.0,21.7167,21.7335,21.7167,21.7167,22000.0
2013-10-31 14:25:00,25.9,25.92,25.9,25.92,62500.0,21.7167,21.7335,21.7167,21.7335,62500.0
2013-10-31 14:30:00,25.92,25.93,25.9,25.9,30500.0,21.7335,21.7419,21.7167,21.7167,30500.0
2013-10-31 14:35:00,25.91,25.91,25.9,25.9,62500.0,21.7251,21.7251,21.7167,21.7167,62500.0
2013-10-31 14:40:00,25.91,25.91,25.9,25.91,17500.0,21.7251,21.7251,21.7167,21.7251,17500.0
2013-10-31 14:45:00,25.9,25.91,25.88,25.89,29000.0,21.7167,21.7251,21.6999,21.7083,29000.0
2013-10-31 14:50:00,25.89,25.89,25.87,25.87,35500.0,21.7083,21.7083,21.6916,21.6916,35500.0
2013-10-31 14:55:00,25.88,25.89,25.86,25.86,18500.0,21.6999,21.7083,21.6832,21.6832,18500.0
2013-10-31 15:00:00,25.85,25.85,25.83,25.84,67500.0,21.6748,21.6748,21.658,21.6664,67500.0
2013-10-31 15:05:00,25.84,25.84,25.81,25.82,23000.0,21.6664,21.6664,21.6412,21.6496,23000.0
2013-10-31 15:10:00,25.82,25.83,25.81,25.83,17000.0,21.6496,21.658,21.6412,21.658,17000.0
2013-10-31 15:15:00,25.83,25.83,25.82,25.82,38000.0,21.658,21.658,21.6496,21.6496,38000.0
2013-10-31 15:20:00,25.82,25.84,25.81,25.81,41500.0,21.6496,21.6664,21.6412,21.6412,41500.0
2013-10-31 15:25:00,25.81,25.82,25.79,25.79,90000.0,21.6412,21.6496,21.6245,21.6245,90000.0
2013-10-31 15:30:00,25.79,25.8,25.78,25.79,310000.0,21.6245,21.6329,21.6161,21.6245,310000.0
2013-10-31 15:35:00,25.79,25.81,25.79,25.8,64500.0,21.6245,21.6412,21.6245,21.6329,64500.0
2013-10-31 15:40:00,25.8,25.81,25.79,25.8,72500.0,21.6329,21.6412,21.6245,21.6329,72500.0
2013-10-31 15:45:00,25.8,25.8,25.79,25.8,154500.0,21.6329,21.6329,21.6245,21.6329,154500.0
2013-10-31 15:50:00,25.8,25.81,25.78,25.79,339500.0,21.6329,21.6412,21.6161,21.6245,339500.0
2013-10-31 15:55:00,25.8,25.8,25.72,25.72,1251500.0,21.6329,21.6329,21.5658,21.5658,1251500.0
2013-11-01 09:30:00,25.78,25.83,25.77,25.77,141000.0,21.6161,21.658,21.6077,21.6077,141000.0
2013-11-01 09:35:00,25.78,25.8,25.77,25.77,35500.0,21.6161,21.6329,21.6077,21.6077,35500.0
2013-11-01 09:40:00,25.77,25.82,25.76,25.8,95000.0,21.6077,21.6496,21.5993,21.6329,95000.0
2013-11-01 09:45:00,25.81,25.82,25.77,25.77,44500.0,21.6412,21.6496,21.6077,21.6077,44500.0
2013-11-01 09:50:00,25.79,25.8,25.79,25.79,14500.0,21.6245,21.6329,21.6245,21.6245,14500.0
2013-11-01 09:55:00,25.8,25.83,25.8,25.8,60500.0,21.6329,21.658,21.6329,21.6329,60500.0
2013-11-01 10:00:00,25.8,25.81,25.76,25.77,58000.0,21.6329,21.6412,21.5993,21.6077,58000.0
2013-11-01 10:05:00,25.76,25.85,25.76,25.83,85500.0,21.5993,21.6748,21.5993,21.658,85500.0
2013-11-01 10:10:00,25.83,25.83,25.79,25.79,31000.0,21.658,21.658,21.6245,21.6245,31000.0
2013-11-01 10:15:00,25.77,25.78,25.71,25.72,60500.0,21.6077,21.6161,21.5574,21.5658,60500.0
2013-11-01 10:20:00,25.74,25.75,25.74,25.74,25500.0,21.5826,21.5909,21.5826,21.5826,25500.0
2013-11-01 10:25:00,25.74,25.75,25.73,25.73,14000.0,21.5826,21.5909,21.5742,21.5742,14000.0
2013-11-01 10:30:00,25.72,25.74,25.72,25.74,8500.0,21.5658,21.5826,21.5658,21.5826,8500.0
2013-11-01 10:35:00,25.75,25.75,25.71,25.73,65500.0,21.5909,21.5909,21.5574,21.5742,65500.0
2013-11-01 10:40:00,25.73,25.74,25.72,25.74,43000.0,21.5742,21.5826,21.5658,21.5826,43000.0
2013-11-01 10:45:00,25.73,25.74,25.73,25.74,27000.0,21.5742,21.5826,21.5742,21.5826,27000.0
2013-11-01 10:50:00,25.74,25.75,25.73,25.75,43000.0,21.5826,21.5909,21.5742,21.5909,43000.0
2013-11-01 10:55:00,25.75,25.75,25.74,25.74,5500.0,21.5909,21.5909,21.5826,21.5826,5500.0
2013-11-01 11:00:00,25.73,25.73,25.67,25.68,77000.0,21.5742,21.5742,21.5239,21.5322,77000.0
2013-11-01 11:05:00,25.67,25.67,25.64,25.64,11500.0,21.5239,21.5239,21.4987,21.4987,11500.0
2013-11-01 11:10:00,25.63,25.63,25.6,25.61,83000.0,21.4903,21.4903,21.4652,21.4735,83000.0
2013-11-01 11:15:00,25.6,25.63,25.59,25.63,51000.0,21.4652,21.4903,21.4568,21.4903,51000.0
2013-11-01 11:20:00,25.63,25.66,25.63,25.66,20000.0,21.4903,21.5155,21.4903,21.5155,20000.0
2013-11-01 11:25:00,25.64,25.66,25.64,25.64,89500.0,21.4987,21.5155,21.4987,21.4987,89500.0
2013-11-01 11:30:00,25.64,25.66,25.64,25.66,24500.0,21.4987,21.5155,21.4987,21.5155,24500.0
2013-11-01 11:35:00,25.66,25.66,25.63,25.65,42000.0,21.5155,21.5155,21.4903,21.5071,42000.0
2013-11-01 11:40:00,25.65,25.66,25.64,25.65,20000.0,21.5071,21.5155,21.4987,21.5071,20000.0
2013-11-01 11:45:00,25.64,25.65,25.62,25.65,9500.0,21.4987,21.5071,21.4819,21.5071,9500.0
2013-11-01 11:50:00,25.64,25.64,25.62,25.62,74000.0,21.4987,21.4987,21.4819,21.4819,74000.0
2013-11-01 11:55:00,25.62,25.62,25.6,25.6,35500.0,21.4819,21.4819,21.4652,21.4652,35500.0
2013-11-01 12:00:00,25.59,25.59,25.58,25.59,80000.0,21.4568,21.4568,21.4484,21.4568,80000.0
2013-11-01 12:05:00,25.59,25.6,25.57,25.59,16000.0,21.4568,21.4652,21.44,21.4568,16000.0
2013-11-01 12:10:00,25.6,25.6,25.58,25.58,13000.0,21.4652,21.4652,21.4484,21.4484,13000.0
2013-11-01 12:15:00,25.58,25.59,25.56,25.57,18000.0,21.4484,21.4568,21.4316,21.44,18000.0
2013-11-01 12:20:00,25.57,25.61,25.57,25.61,27000.0,21.44,21.4735,21.44,21.4735,27000.0
2013-11-01 12:25:00,25.61,25.62,25.61,25.62,32500.0,21.4735,21.4819,21.4735,21.4819,32500.0
2013-11-01 12:30:00,25.61,25.64,25.61,25.64,28000.0,21.4735,21.4987,21.4735,21.4987,28000.0
2013-11-01 12:35:00,25.64,25.65,25.63,25.64,28500.0,21.4987,21.5071,21.4903,21.4987,28500.0
2013-11-01 12:40:00,25.63,25.64,25.62,25.63,30500.0,21.4903,21.4987,21.4819,21.4903,30500.0
2013-11-01 12:45:00,25.63,25.64,25.63,25.63,19000.0,21.4903,21.4987,21.4903,21.4903,19000.0
2013-11-01 12:50:00,25.63,25.64,25.62,25.63,21000.0,21.4903,21.4987,21.4819,21.4903,21000.0
2013-11-01 12:55:00,25.62,25.63,25.62,25.62,139000.0,21.4819,21.4903,21.4819,21.4819,139000.0
2013-11-01 13:00:00,25.62,25.63,25.61,25.63,19000.0,21.4819,21.4903,21.4735,21.4903,19000.0
2013-11-01 13:05:00,25.62,25.63,25.62,25.62,32000.0,21.4819,21.4903,21.4819,21.4819,32000.0
2013-11-01 13:10:00,25.63,25.63,25.61,25.62,18000.0,21.4903,21.4903,21.4735,21.4819,18000.0
2013-11-01 13:15:00,25.62,25.62,25.62,25.62,33500.0,21.4819,21.4819,21.4819,21.4819,33500.0
2013-11-01 13:20:00,25.62,25.63,25.61,25.62,23500.0,21.4819,21.4903,21.4735,21.4819,23500.0
2013-11-01 13:25:00,25.63,25.65,25.62,25.64,26000.0,21.4903,21.5071,21.4819,21.4987,26000.0
2013-11-01 13:30:00,25.64,25.64,25.62,25.63,37500.0,21.4987,21.4987,21.4819,21.4903,37500.0
2013-11-01 13:35:00,25.63,25.67,25.63,25.67,49000.0,21.4903,21.5239,21.4903,21.5239,49000.0
2013-11-01 13:40:00,25.67,25.67,25.66,25.66,17500.0,21.5239,21.5239,21.5155,21.5155,17500.0
2013-11-01 13:45:00,25.66,25.67,25.65,25.67,29500.0,21.5155,21.5239,21.5071,21.5239,29500.0
2013-11-01 13:50:00,25.68,25.68,25.67,25.68,28500.0,21.5322,21.5322,21.5239,21.5322,28500.0
2013-11-01 13:55:00,25.68,25.69,25.67,25.67,34000.0,21.5322,21.5406,21.5239,21.5239,34000.0
2013-11-01 14:00:00,25.68,25.7,25.68,25.7,24500.0,21.5322,21.549,21.5322,21.549,24500.0
2013-11-01 14:05:00,25.7,25.71,25.69,25.7,120000.0,21.549,21.5574,21.5406,21.549,120000.0
2013-11-01 14:10:00,25.71,25.71,25.68,25.7,51500.0,21.5574,21.5574,21.5322,21.549,51500.0
2013-11-01 14:15:00,25.7,25.71,25.69,25.7,31500.0,21.549,21.5574,21.5406,21.549,31500.0
2013-11-01 14:20:00,25.7,25.71,25.7,25.7,30500.0,21.549,21.5574,21.549,21.549,30500.0
2013-11-01 14:25:00,25.7,25.71,25.7,25.7,56500.0,21.549,21.5574,21.549,21.549,56500.0
2013-11-01 14:30:00,25.7,25.71,25.69,25.7,63000.0,21.549,21.5574,21.5406,21.549,63000.0
2013-11-01 14:35:00,25.7,25.7,25.69,25.69,32500.0,21.549,21.549,21.5406,21.5406,32500.0
2013-11-01 14:40:00,25.69,25.73,25.69,25.72,54500.0,21.5406,21.5742,21.5406,21.5658,54500.0
2013-11-01 14:45:00,25.73,25.73,25.72,25.73,76500.0,21.5742,21.5742,21.5658,21.5742,76500.0
2013-11-01 14:50:00,25.73,25.74,25.71,25.71,47500.0,21.5742,21.5826,21.5574,21.5574,47500.0
2013-11-01 14:55:00,25.71,25.71,25.69,25.7,63500.0,21.5574,21.5574,21.5406,21.549,63500.0
2013-11-01 15:00:00,25.69,25.72,25.69,25.71,47000.0,21.5406,21.5658,21.5406,21.5574,47000.0
2013-11-01 15:05:00,25.72,25.72,25.71,25.71,71000.0,21.5658,21.5658,21.5574,21.5574,71000.0
2013-11-01 15:10:00,25.71,25.75,25.71,25.75,96500.0,21.5574,21.5909,21.5574,21.5909,96500.0
2013-11-01 15:15:00,25.75,25.75,25.71,25.71,41000.0,21.5909,21.5909,21.5574,21.5574,41000.0
2013-11-01 15:20:00,25.71,25.71,25.7,25.71,108000.0,21.5574,21.5574,21.549,21.5574,108000.0
2013-11-01 15:25:00,25.71,25.72,25.71,25.72,105000.0,21.5574,21.5658,21.5574,21.5658,105000.0
2013-11-01 15:30:00,25.71,25.73,25.71,25.73,628000.0,21.5574,21.5742,21.5574,21.5742,628000.0
2013-11-01 15:35:00,25.74,25.74,25.72,25.72,39500.0,21.5826,21.5826,21.5658,21.5658,39500.0
2013-11-01 15:40:00,25.72,25.74,25.72,25.73,223500.0,21.5658,21.5826,21.5658,21.5742,223500.0
2013-11-01 15:45:00,25.73,25.76,25.73,25.76,119500.0,21.5742,21.5993,21.5742,21.5993,119500.0
2013-11-01 15:50:00,25.76,25.77,25.76,25.77,114500.0,21.5993,21.6077,21.5993,21.6077,114500.0
2013-11-01 15:55:00,25.77,25.79,25.75,25.76,94000.0,21.6077,21.6245,21.5909,21.5993,94000.0
2013-11-04 09:30:00,25.84,25.86,25.83,25.84,873500.0,21.6664,21.6832,21.658,21.6664,873500.0
2013-11-04 09:35:00,25.84,25.84,25.81,25.82,77500.0,21.6664,21.6664,21.6412,21.6496,77500.0
2013-11-04 09:40:00,25.82,25.84,25.81,25.81,44500.0,21.6496,21.6664,21.6412,21.6412,44500.0
2013-11-04 09:45:00,25.81,25.82,25.78,25.78,27500.0,21.6412,21.6496,21.6161,21.6161,27500.0
2013-11-04 09:50:00,25.8,25.82,25.79,25.81,31500.0,21.6329,21.6496,21.6245,21.6412,31500.0
2013-11-04 09:55:00,25.8,25.8,25.77,25.79,29000.0,21.6329,21.6329,21.6077,21.6245,29000.0
2013-11-04 10:00:00,25.79,25.8,25.77,25.8,33500.0,21.6245,21.6329,21.6077,21.6329,33500.0
2013-11-04 10:05:00,25.81,25.81,25.79,25.8,14000.0,21.6412,21.6412,21.6245,21.6329,14000.0
2013-11-04 10:10:00,25.8,25.82,25.8,25.81,47500.0,21.6329,21.6496,21.6329,21.6412,47500.0
2013-11-04 10:15:00,25.81,25.82,25.81,25.82,9500.0,21.6412,21.6496,21.6412,21.6496,9500.0
2013-11-04 10:20:00,25.82,25.83,25.81,25.82,36000.0,21.6496,21.658,21.6412,21.6496,36000.0
2013-11-04 10:25:00,25.81,25.83,25.81,25.83,8500.0,21.6412,21.658,21.6412,21.658,8500.0
2013-11-04 10:30:00,25.84,25.85,25.83,25.83,74500.0,21.6664,21.6748,21.658,21.658,74500.0
2013-11-04 10:35:00,25.85,25.86,25.85,25.85,34000.0,21.6748,21.6832,21.6748,21.6748,34000.0
2013-11-04 10:40:00,25.86,25.86,25.85,25.86,19500.0,21.6832,21.6832,21.6748,21.6832,19500.0
2013-11-04 10:45:00,25.86,25.89,25.86,25.89,28000.0,21.6832,21.7083,21.6832,21.7083,28000.0
2013-11-04 10:50:00,25.89,25.89,25.85,25.85,21000.0,21.7083,21.7083,21.6748,21.6748,21000.0
2013-11-04 10:55:00,25.85,25.86,25.82,25.82,51500.0,21.6748,21.6832,21.6496,21.6496,51500.0
2013-11-04 11:00:00,25.82,25.84,25.81,25.83,26500.0,21.6496,21.6664,21.6412,21.658,26500.0
2013-11-04 11:05:00,25.83,25.84,25.83,25.84,29000.0,21.658,21.6664,21.658,21.6664,29000.0
2013-11-04 11:10:00,25.83,25.85,25.81,25.84,13500.0,21.658,21.6748,21.6412,21.6664,13500.0
2013-11-04 11:15:00,25.83,25.85,25.83,25.85,20000.0,21.658,21.6748,21.658,21.6748,20000.0
2013-11-04 11:20:00,25.84,25.85,25.84,25.85,20000.0,21.6664,21.6748,21.6664,21.6748,20000.0
2013-11-04 11:25:00,25.86,25.86,25.85,25.86,17000.0,21.6832,21.6832,21.6748,21.6832,17000.0
2013-11-04 11:30:00,25.86,25.86,25.85,25.85,40500.0,21.6832,21.6832,21.6748,21.6748,40500.0
2013-11-04 11:35:00,25.86,25.88,25.86,25.87,82000.0,21.6832,21.6999,21.6832,21.6916,82000.0
2013-11-04 11:40:00,25.87,25.88,25.87,25.87,123000.0,21.6916,21.6999,21.6916,21.6916,123000.0
2013-11-04 11:45:00,25.87,25.88,25.86,25.88,87000.0,21.6916,21.6999,21.6832,21.6999,87000.0
2013-11-04 11:50:00,25.88,25.89,25.88,25.89,35500.0,21.6999,21.7083,21.6999,21.7083,35500.0
2013-11-04 11:55:00,25.88,25.9,25.88,25.88,116000.0,21.6999,21.7167,21.6999,21.6999,116000.0
2013-11-04 12:00:00,25.88,25.88,25.88,25.88,47500.0,21.6999,21.6999,21.6999,21.6999,47500.0
2013-11-04 12:05:00,25.88,25.88,25.88,25.88,8000.0,21.6999,21.6999,21.6999,21.6999,8000.0
2013-11-04 12:10:00,25.88,25.88,25.87,25.88,5000.0,21.6999,21.6999,21.6916,21.6999,5000.0
2013-11-04 12:15:00,25.88,25.88,25.87,25.88,9000.0,21.6999,21.6999,21.6916,21.6999,9000.0
2013-11-04 12:20:00,25.88,25.89,25.88,25.89,3500.0,21.6999,21.7083,21.6999,21.7083,3500.0
2013-11-04 12:25:00,25.89,25.9,25.89,25.89,8500.0,21.7083,21.7167,21.7083,21.7083,8500.0
2013-11-04 12:30:00,25.89,25.9,25.89,25.9,5000.0,21.7083,21.7167,21.7083,21.7167,5000.0
2013-11-04 12:35:00,25.89,25.89,25.89,25.89,4000.0,21.7083,21.7083,21.7083,21.7083,4000.0
2013-11-04 12:40:00,25.9,25.91,25.9,25.9,28000.0,21.7167,21.7251,21.7167,21.7167,28000.0
2013-11-04 12:45:00,25.9,25.91,25.9,25.9,9500.0,21.7167,21.7251,21.7167,21.7167,9500.0
2013-11-04 12:50:00,25.9,25.9,25.9,25.9,1000.0,21.7167,21.7167,21.7167,21.7167,1000.0
2013-11-04 12:55:00,25.9,25.91,25.89,25.89,14500.0,21.7167,21.7251,21.7083,21.7083,14500.0
2013-11-04 13:00:00,25.89,25.9,25.89,25.9,23500.0,21.7083,21.7167,21.7083,21.7167,23500.0
2013-11-04 13:05:00,25.89,25.91,25.89,25.9,41500.0,21.7083,21.7251,21.7083,21.7167,41500.0
2013-11-04 13:10:00,25.9,25.9,25.9,25.9,27500.0,21.7167,21.7167,21.7167,21.7167,27500.0
2013-11-04 13:15:00,25.9,25.91,25.9,25.91,65500.0,21.7167,21.7251,21.7167,21.7251,65500.0
2013-11-04 13:20:00,25.9,25.91,25.9,25.91,23000.0,21.7167,21.7251,21.7167,21.7251,23000.0
2013-11-04 13:25:00,25.91,25.93,25.91,25.92,15000.0,21.7251,21.7419,21.7251,21.7335,15000.0
2013-11-04 13:30:00,25.92,25.93,25.91,25.92,12000.0,21.7335,21.7419,21.7251,21.7335,12000.0
2013-11-04 13:35:00,25.91,25.92,25.91,25.92,7000.0,21.7251,21.7335,21.7251,21.7335,7000.0
2013-11-04 13:40:00,25.92,25.93,25.92,25.92,48000.0,21.7335,21.7419,21.7335,21.7335,48000.0
2013-11-04 13:45:00,25.92,25.92,25.91,25.91,10000.0,21.7335,21.7335,21.7251,21.7251,10000.0
2013-11-04 13:50:00,25.93,25.93,25.92,25.93,45500.0,21.7419,21.7419,21.7335,21.7419,45500.0
2013-11-04 13:55:00,25.93,25.93,25.92,25.93,188000.0,21.7419,21.7419,21.7335,21.7419,188000.0
2013-11-04 14:00:00,25.93,25.94,25.93,25.94,44000.0,21.7419,21.7502,21.7419,21.7502,44000.0
2013-11-04 14:05:00,25.93,25.94,25.93,25.94,23500.0,21.7419,21.7502,21.7419,21.7502,23500.0
2013-11-04 14:10:00,25.94,25.94,25.93,25.93,14000.0,21.7502,21.7502,21.7419,21.7419,14000.0
2013-11-04 14:15:00,25.93,25.94,25.93,25.93,32000.0,21.7419,21.7502,21.7419,21.7419,32000.0
2013-11-04 14:20:00,25.94,25.95,25.94,25.95,27000.0,21.7502,21.7586,21.7502,21.7586,27000.0
2013-11-04 14:25:00,25.94,25.95,25.94,25.95,12500.0,21.7502,21.7586,21.7502,21.7586,12500.0
2013-11-04 14:30:00,25.95,25.95,25.95,25.95,42000.0,21.7586,21.7586,21.7586,21.7586,42000.0
2013-11-04 14:35:00,25.94,25.95,25.94,25.94,27500.0,21.7502,21.7586,21.7502,21.7502,27500.0
2013-11-04 14:40:00,25.95,25.96,25.95,25.95,69500.0,21.7586,21.767,21.7586,21.7586,69500.0
2013-11-04 14:45:00,25.95,25.96,25.95,25.95,75500.0,21.7586,21.767,21.7586,21.7586,75500.0
2013-11-04 14:50:00,25.94,25.96,25.94,25.94,21000.0,21.7502,21.767,21.7502,21.7502,21000.0
2013-11-04 14:55:00,25.94,25.95,25.93,25.93,27000.0,21.7502,21.7586,21.7419,21.7419,27000.0
2013-11-04 15:00:00,25.94,25.94,25.93,25.94,37500.0,21.7502,21.7502,21.7419,21.7502,37500.0
2013-11-04 15:05:00,25.94,25.94,25.92,25.93,28500.0,21.7502,21.7502,21.7335,21.7419,28500.0
2013-11-04 15:10:00,25.92,25.93,25.92,25.93,23000.0,21.7335,21.7419,21.7335,21.7419,23000.0
2013-11-04 15:15:00,25.93,25.93,25.92,25.93,16000.0,21.7419,21.7419,21.7335,21.7419,16000.0
2013-11-04 15:20:00,25.93,25.93,25.92,25.92,22000.0,21.7419,21.7419,21.7335,21.7335,22000.0
2013-11-04 15:25:00,25.93,25.93,25.92,25.93,15000.0,21.7419,21.7419,21.7335,21.7419,15000.0
2013-11-04 15:30:00,25.93,25.93,25.92,25.92,29500.0,21.7419,21.7419,21.7335,21.7335,29500.0
2013-11-04 15:35:00,25.93,25.94,25.93,25.94,9500.0,21.7419,21.7502,21.7419,21.7502,9500.0
2013-11-04 15:40:00,25.95,25.95,25.94,25.95,42500.0,21.7586,21.7586,21.7502,21.7586,42500.0
2013-11-04 15:45:00,25.94,25.94,25.94,25.94,7500.0,21.7502,21.7502,21.7502,21.7502,7500.0
2013-11-04 15:50:00,25.95,25.95,25.94,25.94,33500.0,21.7586,21.7586,21.7502,21.7502,33500.0
2013-11-04 15:55:00,25.94,25.97,25.94,25.94,126000.0,21.7502,21.7754,21.7502,21.7502,126000.0
2013-11-05 09:30:00,25.85,25.89,25.83,25.85,87500.0,21.6748,21.7083,21.658,21.6748,87500.0
2013-11-05 09:35:00,25.84,25.84,25.81,25.82,36500.0,21.6664,21.6664,21.6412,21.6496,36500.0
2013-11-05 09:40:00,25.81,25.82,25.78,25.8,54500.0,21.6412,21.6496,21.6161,21.6329,54500.0
2013-11-05 09:45:00,25.8,25.8,25.76,25.77,45500.0,21.6329,21.6329,21.5993,21.6077,45500.0
2013-11-05 09:50:00,25.76,25.77,25.74,25.76,9000.0,21.5993,21.6077,21.5826,21.5993,9000.0
2013-11-05 09:55:00,25.73,25.74,25.72,25.74,9500.0,21.5742,21.5826,21.5658,21.5826,9500.0
2013-11-05 10:00:00,25.73,25.76,25.7,25.76,63500.0,21.5742,21.5993,21.549,21.5993,63500.0
2013-11-05 10:05:00,25.75,25.77,25.73,25.75,64000.0,21.5909,21.6077,21.5742,21.5909,64000.0
2013-11-05 10:10:00,25.76,25.76,25.72,25.72,57500.0,21.5993,21.5993,21.5658,21.5658,57500.0
2013-11-05 10:15:00,25.72,25.75,25.72,25.75,91500.0,21.5658,21.5909,21.5658,21.5909,91500.0
2013-11-05 10:20:00,25.74,25.76,25.74,25.76,65500.0,21.5826,21.5993,21.5826,21.5993,65500.0
2013-11-05 10:25:00,25.76,25.78,25.76,25.78,43500.0,21.5993,21.6161,21.5993,21.6161,43500.0
2013-11-05 10:30:00,25.78,25.8,25.77,25.78,63000.0,21.6161,21.6329,21.6077,21.6161,63000.0
2013-11-05 10:35:00,25.78,25.8,25.78,25.8,17500.0,21.6161,21.6329,21.6161,21.6329,17500.0
2013-11-05 10:40:00,25.81,25.84,25.81,25.81,63500.0,21.6412,21.6664,21.6412,21.6412,63500.0
2013-11-05 10:45:00,25.82,25.82,25.81,25.82,12500.0,21.6496,21.6496,21.6412,21.6496,12500.0
2013-11-05 10:50:00,25.82,25.84,25.82,25.83,305000.0,21.6496,21.6664,21.6496,21.658,305000.0
2013-11-05 10:55:00,25.84,25.84,25.79,25.79,39500.0,21.6664,21.6664,21.6245,21.6245,39500.0
2013-11-05 11:00:00,25.8,25.81,25.79,25.8,41000.0,21.6329,21.6412,21.6245,21.6329,41000.0
2013-11-05 11:05:00,25.8,25.81,25.77,25.77,20000.0,21.6329,21.6412,21.6077,21.6077,20000.0
2013-11-05 11:10:00,25.77,25.77,25.74,25.74,41500.0,21.6077,21.6077,21.5826,21.5826,41500.0
2013-11-05 11:15:00,25.73,25.76,25.73,25.76,48500.0,21.5742,21.5993,21.5742,21.5993,48500.0
2013-11-05 11:20:00,25.75,25.75,25.74,25.75,13000.0,21.5909,21.5909,21.5826,21.5909,13000.0
2013-11-05 11:25:00,25.76,25.77,25.76,25.76,75500.0,21.5993,21.6077,21.5993,21.5993,75500.0
2013-11-05 11:30:00,25.76,25.78,25.76,25.78,51000.0,21.5993,21.6161,21.5993,21.6161,51000.0
2013-11-05 11:35:00,25.78,25.8,25.78,25.79,57500.0,21.6161,21.6329,21.6161,21.6245,57500.0
2013-11-05 11:40:00,25.78,25.8,25.78,25.8,23000.0,21.6161,21.6329,21.6161,21.6329,23000.0
2013-11-05 11:45:00,25.79,25.8,25.79,25.8,29500.0,21.6245,21.6329,21.6245,21.6329,29500.0
2013-11-05 11:50:00,25.8,25.81,25.8,25.81,12000.0,21.6329,21.6412,21.6329,21.6412,12000.0
2013-11-05 11:55:00,25.81,25.81,25.81,25.81,24500.0,21.6412,21.6412,21.6412,21.6412,24500.0
2013-11-05 12:00:00,25.81,25.82,25.8,25.82,15500.0,21.6412,21.6496,21.6329,21.6496,15500.0
2013-11-05 12:05:00,25.82,25.82,25.81,25.81,60500.0,21.6496,21.6496,21.6412,21.6412,60500.0
2013-11-05 12:10:00,25.81,25.82,25.81,25.82,65500.0,21.6412,21.6496,21.6412,21.6496,65500.0
2013-11-05 12:15:00,25.83,25.83,25.82,25.83,26000.0,21.658,21.658,21.6496,21.658,26000.0
2013-11-05 12:20:00,25.83,25.87,25.83,25.86,112000.0,21.658,21.6916,21.658,21.6832,112000.0
2013-11-05 12:25:00,25.87,25.87,25.86,25.87,19500.0,21.6916,21.6916,21.6832,21.6916,19500.0
2013-11-05 12:30:00,25.87,25.87,25.86,25.86,50500.0,21.6916,21.6916,21.6832,21.6832,50500.0
2013-11-05 12:35:00,25.86,25.86,25.85,25.86,6500.0,21.6832,21.6832,21.6748,21.6832,6500.0
2013-11-05 12:40:00,25.87,25.87,25.86,25.86,24500.0,21.6916,21.6916,21.6832,21.6832,24500.0
2013-11-05 12:45:00,25.85,25.85,25.84,25.85,11000.0,21.6748,21.6748,21.6664,21.6748,11000.0
2013-11-05 12:50:00,25.85,25.85,25.84,25.84,73000.0,21.6748,21.6748,21.6664,21.6664,73000.0
2013-11-05 12:55:00,25.84,25.85,25.84,25.84,18500.0,21.6664,21.6748,21.6664,21.6664,18500.0
2013-11-05 13:00:00,25.85,25.85,25.84,25.84,11500.0,21.6748,21.6748,21.6664,21.6664,11500.0
2013-11-05 13:05:00,25.85,25.86,25.85,25.85,8500.0,21.6748,21.6832,21.6748,21.6748,8500.0
2013-11-05 13:10:00,25.85,25.86,25.85,25.85,14000.0,21.6748,21.6832,21.6748,21.6748,14000.0
2013-11-05 13:15:00,25.85,25.86,25.85,25.85,20500.0,21.6748,21.6832,21.6748,21.6748,20500.0
2013-11-05 13:20:00,25.86,25.86,25.85,25.85,12000.0,21.6832,21.6832,21.6748,21.6748,12000.0
2013-11-05 13:25:00,25.85,25.86,25.85,25.86,15000.0,21.6748,21.6832,21.6748,21.6832,15000.0
2013-11-05 13:30:00,25.86,25.87,25.86,25.87,22000.0,21.6832,21.6916,21.6832,21.6916,22000.0
2013-11-05 13:35:00,25.87,25.88,25.85,25.85,20000.0,21.6916,21.6999,21.6748,21.6748,20000.0
2013-11-05 13:40:00,25.85,25.86,25.85,25.85,172500.0,21.6748,21.6832,21.6748,21.6748,172500.0
2013-11-05 13:45:00,25.85,25.85,25.84,25.84,40000.0,21.6748,21.6748,21.6664,21.6664,40000.0
2013-11-05 13:50:00,25.83,25.83,25.81,25.81,20500.0,21.658,21.658,21.6412,21.6412,20500.0
2013-11-05 13:55:00,25.82,25.82,25.8,25.8,13500.0,21.6496,21.6496,21.6329,21.6329,13500.0
2013-11-05 14:00:00,25.8,25.83,25.8,25.83,67000.0,21.6329,21.658,21.6329,21.658,67000.0
2013-11-05 14:05:00,25.83,25.83,25.82,25.83,26500.0,21.658,21.658,21.6496,21.658,26500.0
2013-11-05 14:10:00,25.83,25.84,25.83,25.84,57500.0,21.658,21.6664,21.658,21.6664,57500.0
2013-11-05 14:15:00,25.84,25.85,25.84,25.84,20500.0,21.6664,21.6748,21.6664,21.6664,20500.0
2013-11-05 14:20:00,25.84,25.86,25.84,25.86,18000.0,21.6664,21.6832,21.6664,21.6832,18000.0
2013-11-05 14:25:00,25.86,25.87,25.86,25.87,24500.0,21.6832,21.6916,21.6832,21.6916,24500.0
2013-11-05 14:30:00,25.87,25.88,25.87,25.88,95500.0,21.6916,21.6999,21.6916,21.6999,95500.0
2013-11-05 14:35:00,25.87,25.88,25.86,25.86,16000.0,21.6916,21.6999,21.6832,21.6832,16000.0
2013-11-05 14:40:00,25.86,25.87,25.86,25.86,49500.0,21.6832,21.6916,21.6832,21.6832,49500.0
2013-11-05 14:45:00,25.86,25.86,25.85,25.86,23500.0,21.6832,21.6832,21.6748,21.6832,23500.0
2013-11-05 14:50:00,25.86,25.86,25.84,25.84,57500.0,21.6832,21.6832,21.6664,21.6664,57500.0
2013-11-05 14:55:00,25.85,25.85,25.84,25.84,21000.0,21.6748,21.6748,21.6664,21.6664,21000.0
2013-11-05 15:00:00,25.84,25.85,25.84,25.84,48500.0,21.6664,21.6748,21.6664,21.6664,48500.0
2013-11-05 15:05:00,25.85,25.86,25.85,25.85,18500.0,21.6748,21.6832,21.6748,21.6748,18500.0
2013-11-05 15:10:00,25.85,25.85,25.84,25.84,62000.0,21.6748,21.6748,21.6664,21.6664,62000.0
2013-11-05 15:15:00,25.84,25.85,25.84,25.85,43500.0,21.6664,21.6748,21.6664,21.6748,43500.0
2013-11-05 15:20:00,25.85,25.85,25.81,25.81,42000.0,21.6748,21.6748,21.6412,21.6412,42000.0
2013-11-05 15:25:00,25.81,25.82,25.81,25.82,42000.0,21.6412,21.6496,21.6412,21.6496,42000.0
2013-11-05 15:30:00,25.82,25.83,25.82,25.82,46000.0,21.6496,21.658,21.6496,21.6496,46000.0
2013-11-05 15:35:00,25.82,25.82,25.8,25.82,28500.0,21.6496,21.6496,21.6329,21.6496,28500.0
2013-11-05 15:40:00,25.81,25.83,25.81,25.81,55000.0,21.6412,21.658,21.6412,21.6412,55000.0
2013-11-05 15:45:00,25.81,25.82,25.8,25.81,31000.0,21.6412,21.6496,21.6329,21.6412,31000.0
2013-11-05 15:50:00,25.8,25.81,25.8,25.81,53000.0,21.6329,21.6412,21.6329,21.6412,53000.0
2013-11-05 15:55:00,25.81,25.81,25.76,25.77,306500.0,21.6412,21.6412,21.5993,21.6077,306500.0
2013-11-06 09:30:00,25.9,25.91,25.84,25.86,161500.0,21.7167,21.7251,21.6664,21.6832,161500.0
2013-11-06 09:35:00,25.86,25.9,25.86,25.89,53500.0,21.6832,21.7167,21.6832,21.7083,53500.0
2013-11-06 09:40:00,25.89,25.89,25.85,25.87,55000.0,21.7083,21.7083,21.6748,21.6916,55000.0
2013-11-06 09:45:00,25.88,25.92,25.85,25.91,38500.0,21.6999,21.7335,21.6748,21.7251,38500.0
2013-11-06 09:50:00,25.92,25.93,25.91,25.93,34000.0,21.7335,21.7419,21.7251,21.7419,34000.0
2013-11-06 09:55:00,25.93,25.95,25.91,25.91,33500.0,21.7419,21.7586,21.7251,21.7251,33500.0
2013-11-06 10:00:00,25.91,25.91,25.89,25.9,13000.0,21.7251,21.7251,21.7083,21.7167,13000.0
2013-11-06 10:05:00,25.9,25.9,25.87,25.89,30000.0,21.7167,21.7167,21.6916,21.7083,30000.0
2013-11-06 10:10:00,25.88,25.91,25.88,25.9,7000.0,21.6999,21.7251,21.6999,21.7167,7000.0
2013-11-06 10:15:00,25.89,25.9,25.87,25.87,39000.0,21.7083,21.7167,21.6916,21.6916,39000.0
2013-11-06 10:20:00,25.88,25.88,25.84,25.86,15000.0,21.6999,21.6999,21.6664,21.6832,15000.0
2013-11-06 10:25:00,25.86,25.87,25.82,25.82,56000.0,21.6832,21.6916,21.6496,21.6496,56000.0
2013-11-06 10:30:00,25.82,25.83,25.8,25.82,15500.0,21.6496,21.658,21.6329,21.6496,15500.0
2013-11-06 10:35:00,25.82,25.83,25.82,25.82,11000.0,21.6496,21.658,21.6496,21.6496,11000.0
2013-11-06 10:40:00,25.81,25.82,25.81,25.82,27500.0,21.6412,21.6496,21.6412,21.6496,27500.0
2013-11-06 10:45:00,25.81,25.83,25.81,25.81,14500.0,21.6412,21.658,21.6412,21.6412,14500.0
2013-11-06 10:50:00,25.81,25.81,25.75,25.75,31000.0,21.6412,21.6412,21.5909,21.5909,31000.0
2013-11-06 10:55:00,25.75,25.78,25.75,25.78,50500.0,21.5909,21.6161,21.5909,21.6161,50500.0
2013-11-06 11:00:00,25.77,25.77,25.72,25.72,53000.0,21.6077,21.6077,21.5658,21.5658,53000.0
2013-11-06 11:05:00,25.73,25.74,25.71,25.74,38000.0,21.5742,21.5826,21.5574,21.5826,38000.0
2013-11-06 11:10:00,25.74,25.76,25.73,25.76,34000.0,21.5826,21.5993,21.5742,21.5993,34000.0
2013-11-06 11:15:00,25.75,25.76,25.75,25.76,24000.0,21.5909,21.5993,21.5909,21.5993,24000.0
2013-11-06 11:20:00,25.77,25.78,25.76,25.77,64500.0,21.6077,21.6161,21.5993,21.6077,64500.0
2013-11-06 11:25:00,25.77,25.78,25.76,25.77,51500.0,21.6077,21.6161,21.5993,21.6077,51500.0
2013-11-06 11:30:00,25.76,25.77,25.75,25.77,142500.0,21.5993,21.6077,21.5909,21.6077,142500.0
2013-11-06 11:35:00,25.76,25.76,25.75,25.75,5500.0,21.5993,21.5993,21.5909,21.5909,5500.0
2013-11-06 11:40:00,25.74,25.74,25.74,25.74,4000.0,21.5826,21.5826,21.5826,21.5826,4000.0
2013-11-06 11:45:00,25.75,25.76,25.74,25.76,54000.0,21.5909,21.5993,21.5826,21.5993,54000.0
2013-11-06 11:50:00,25.77,25.79,25.77,25.79,64500.0,21.6077,21.6245,21.6077,21.6245,64500.0
2013-11-06 11:55:00,25.78,25.78,25.77,25.77,9500.0,21.6161,21.6161,21.6077,21.6077,9500.0
2013-11-06 12:00:00,25.78,25.79,25.78,25.78,18000.0,21.6161,21.6245,21.6161,21.6161,18000.0
2013-11-06 12:05:00,25.78,25.79,25.78,25.79,20000.0,21.6161,21.6245,21.6161,21.6245,20000.0
2013-11-06 12:10:00,25.78,25.78,25.78,25.78,11000.0,21.6161,21.6161,21.6161,21.6161,11000.0
2013-11-06 12:15:00,25.77,25.77,25.76,25.77,13000.0,21.6077,21.6077,21.5993,21.6077,13000.0
2013-11-06 12:20:00,25.77,25.79,25.77,25.79,9500.0,21.6077,21.6245,21.6077,21.6245,9500.0
2013-11-06 12:25:00,25.79,25.79,25.78,25.78,30500.0,21.6245,21.6245,21.6161,21.6161,30500.0
2013-11-06 12:30:00,25.79,25.8,25.78,25.78,12500.0,21.6245,21.6329,21.6161,21.6161,12500.0
2013-11-06 12:35:00,25.79,25.81,25.79,25.81,10500.0,21.6245,21.6412,21.6245,21.6412,10500.0
2013-11-06 12:40:00,25.8,25.8,25.79,25.8,7500.0,21.6329,21.6329,21.6245,21.6329,7500.0
2013-11-06 12:45:00,25.8,25.81,25.79,25.8,7500.0,21.6329,21.6412,21.6245,21.6329,7500.0
2013-11-06 12:50:00,25.8,25.81,25.8,25.8,9000.0,21.6329,21.6412,21.6329,21.6329,9000.0
2013-11-06 12:55:00,25.81,25.81,25.79,25.79,16500.0,21.6412,21.6412,21.6245,21.6245,16500.0
2013-11-06 13:00:00,25.78,25.79,25.74,25.74,104000.0,21.6161,21.6245,21.5826,21.5826,104000.0
2013-11-06 13:05:00,25.75,25.76,25.75,25.76,9500.0,21.5909,21.5993,21.5909,21.5993,9500.0
2013-11-06 13:10:00,25.77,25.77,25.76,25.76,85000.0,21.6077,21.6077,21.5993,21.5993,85000.0
2013-11-06 13:15:00,25.76,25.76,25.76,25.76,10000.0,21.5993,21.5993,21.5993,21.5993,10000.0
2013-11-06 13:20:00,25.76,25.76,25.74,25.75,29000.0,21.5993,21.5993,21.5826,21.5909,29000.0
2013-11-06 13:25:00,25.75,25.79,25.75,25.78,56000.0,21.5909,21.6245,21.5909,21.6161,56000.0
2013-11-06 13:30:00,25.79,25.79,25.78,25.78,9000.0,21.6245,21.6245,21.6161,21.6161,9000.0
2013-11-06 13:35:00,25.78,25.78,25.76,25.77,22500.0,21.6161,21.6161,21.5993,21.6077,22500.0
2013-11-06 13:40:00,25.77,25.78,25.77,25.77,5500.0,21.6077,21.6161,21.6077,21.6077,5500.0
2013-11-06 13:45:00,25.77,25.78,25.77,25.77,13000.0,21.6077,21.6161,21.6077,21.6077,13000.0
2013-11-06 13:50:00,25.77,25.78,25.76,25.76,22000.0,21.6077,21.6161,21.5993,21.5993,22000.0
2013-11-06 13:55:00,25.76,25.76,25.76,25.76,10500.0,21.5993,21.5993,21.5993,21.5993,10500.0
2013-11-06 14:00:00,25.76,25.77,25.76,25.77,10000.0,21.5993,21.6077,21.5993,21.6077,10000.0
2013-11-06 14:05:00,25.77,25.77,25.74,25.75,12500.0,21.6077,21.6077,21.5826,21.5909,12500.0
2013-11-06 14:10:00,25.74,25.77,25.74,25.76,12000.0,21.5826,21.6077,21.5826,21.5993,12000.0
2013-11-06 14:15:00,25.75,25.75,25.74,25.74,13500.0,21.5909,21.5909,21.5826,21.5826,13500.0
2013-11-06 14:20:00,25.75,25.75,25.74,25.74,35000.0,21.5909,21.5909,21.5826,21.5826,35000.0
2013-11-06 14:25:00,25.75,25.76,25.74,25.76,34000.0,21.5909,21.5993,21.5826,21.5993,34000.0
2013-11-06 14:30:00,25.74,25.77,25.74,25.76,97500.0,21.5826,21.6077,21.5826,21.5993,97500.0
2013-11-06 14:35:00,25.76,25.77,25.76,25.77,76500.0,21.5993,21.6077,21.5993,21.6077,76500.0
2013-11-06 14:40:00,25.76,25.77,25.75,25.77,69000.0,21.5993,21.6077,21.5909,21.6077,69000.0
2013-11-06 14:45:00,25.77,25.77,25.76,25.76,57000.0,21.6077,21.6077,21.5993,21.5993,57000.0
2013-11-06 14:50:00,25.76,25.77,25.76,25.77,26000.0,21.5993,21.6077,21.5993,21.6077,26000.0
2013-11-06 14:55:00,25.77,25.77,25.75,25.75,44500.0,21.6077,21.6077,21.5909,21.5909,44500.0
2013-11-06 15:00:00,25.75,25.76,25.74,25.76,78500.0,21.5909,21.5993,21.5826,21.5993,78500.0
2013-11-06 15:05:00,25.76,25.76,25.75,25.76,41000.0,21.5993,21.5993,21.5909,21.5993,41000.0
2013-11-06 15:10:00,25.76,25.76,25.74,25.75,41000.0,21.5993,21.5993,21.5826,21.5909,41000.0
2013-11-06 15:15:00,25.75,25.76,25.75,25.76,16000.0,21.5909,21.5993,21.5909,21.5993,16000.0
2013-11-06 15:20:00,25.77,25.77,25.76,25.77,37000.0,21.6077,21.6077,21.5993,21.6077,37000.0
2013-11-06 15:25:00,25.77,25.77,25.74,25.75,55500.0,21.6077,21.6077,21.5826,21.5909,55500.0
2013-11-06 15:30:00,25.75,25.75,25.73,25.75,102000.0,21.5909,21.5909,21.5742,21.5909,102000.0
2013-11-06 15:35:00,25.75,25.75,25.73,25.74,55000.0,21.5909,21.5909,21.5742,21.5826,55000.0
2013-11-06 15:40:00,25.74,25.75,25.74,25.74,73000.0,21.5826,21.5909,21.5826,21.5826,73000.0
2013-11-06 15:45:00,25.76,25.76,25.75,25.75,61000.0,21.5993,21.5993,21.5909,21.5909,61000.0
2013-11-06 15:50:00,25.75,25.76,25.75,25.76,85500.0,21.5909,21.5993,21.5909,21.5993,85500.0
2013-11-06 15:55:00,25.76,25.77,25.76,25.76,69000.0,21.5993,21.6077,21.5993,21.5993,69000.0
2013-11-07 09:30:00,25.85,25.85,25.8,25.8,79000.0,21.6748,21.6748,21.6329,21.6329,79000.0
2013-11-07 09:35:00,25.82,25.84,25.79,25.83,34500.0,21.6496,21.6664,21.6245,21.658,34500.0
2013-11-07 09:40:00,25.84,25.86,25.83,25.85,27500.0,21.6664,21.6832,21.658,21.6748,27500.0
2013-11-07 09:45:00,25.87,25.87,25.81,25.81,21500.0,21.6916,21.6916,21.6412,21.6412,21500.0
2013-11-07 09:50:00,25.82,25.82,25.75,25.76,33000.0,21.6496,21.6496,21.5909,21.5993,33000.0
2013-11-07 09:55:00,25.75,25.76,25.73,25.75,28000.0,21.5909,21.5993,21.5742,21.5909,28000.0
2013-11-07 10:00:00,25.74,25.77,25.73,25.77,51500.0,21.5826,21.6077,21.5742,21.6077,51500.0
2013-11-07 10:05:00,25.76,25.76,25.7,25.7,29000.0,21.5993,21.5993,21.549,21.549,29000.0
2013-11-07 10:10:00,25.7,25.7,25.65,25.67,77000.0,21.549,21.549,21.5071,21.5239,77000.0
2013-11-07 10:15:00,25.66,25.66,25.6,25.6,33000.0,21.5155,21.5155,21.4652,21.4652,33000.0
2013-11-07 10:20:00,25.57,25.63,25.56,25.61,49000.0,21.44,21.4903,21.4316,21.4735,49000.0
2013-11-07 10:25:00,25.61,25.64,25.6,25.61,12500.0,21.4735,21.4987,21.4652,21.4735,12500.0
2013-11-07 10:30:00,25.61,25.61,25.54,25.54,24500.0,21.4735,21.4735,21.4149,21.4149,24500.0
2013-11-07 10:35:00,25.53,25.55,25.51,25.54,39500.0,21.4065,21.4232,21.3897,21.4149,39500.0
2013-11-07 10:40:00,25.54,25.59,25.54,25.56,45500.0,21.4149,21.4568,21.4149,21.4316,45500.0
2013-11-07 10:45:00,25.56,25.58,25.55,25.55,76000.0,21.4316,21.4484,21.4232,21.4232,76000.0
2013-11-07 10:50:00,25.56,25.59,25.55,25.58,85500.0,21.4316,21.4568,21.4232,21.4484,85500.0
2013-11-07 10:55:00,25.58,25.58,25.54,25.54,21500.0,21.4484,21.4484,21.4149,21.4149,21500.0
2013-11-07 11:00:00,25.54,25.55,25.51,25.53,62500.0,21.4149,21.4232,21.3897,21.4065,62500.0
2013-11-07 11:05:00,25.54,25.56,25.51,25.51,35000.0,21.4149,21.4316,21.3897,21.3897,35000.0
2013-11-07 11:10:00,25.51,25.53,25.48,25.48,47000.0,21.3897,21.4065,21.3645,21.3645,47000.0
2013-11-07 11:15:00,25.48,25.49,25.45,25.45,59500.0,21.3645,21.3729,21.3394,21.3394,59500.0
2013-11-07 11:20:00,25.44,25.48,25.44,25.48,38000.0,21.331,21.3645,21.331,21.3645,38000.0
2013-11-07 11:25:00,25.48,25.48,25.45,25.47,105500.0,21.3645,21.3645,21.3394,21.3562,105500.0
2013-11-07 11:30:00,25.47,25.5,25.45,25.49,36500.0,21.3562,21.3813,21.3394,21.3729,36500.0
2013-11-07 11:35:00,25.51,25.52,25.5,25.51,29500.0,21.3897,21.3981,21.3813,21.3897,29500.0
2013-11-07 11:40:00,25.51,25.52,25.5,25.52,38500.0,21.3897,21.3981,21.3813,21.3981,38500.0
2013-11-07 11:45:00,25.51,25.52,25.5,25.5,37000.0,21.3897,21.3981,21.3813,21.3813,37000.0
2013-11-07 11:50:00,25.52,25.53,25.52,25.53,11000.0,21.3981,21.4065,21.3981,21.4065,11000.0
2013-11-07 11:55:00,25.53,25.54,25.52,25.53,7000.0,21.4065,21.4149,21.3981,21.4065,7000.0
2013-11-07 12:00:00,25.54,25.55,25.53,25.55,346000.0,21.4149,21.4232,21.4065,21.4232,346000.0
2013-11-07 12:05:00,25.56,25.59,25.56,25.58,17000.0,21.4316,21.4568,21.4316,21.4484,17000.0
2013-11-07 12:10:00,25.58,25.59,25.57,25.59,75000.0,21.4484,21.4568,21.44,21.4568,75000.0
2013-11-07 12:15:00,25.59,25.6,25.58,25.59,84000.0,21.4568,21.4652,21.4484,21.4568,84000.0
2013-11-07 12:20:00,25.58,25.59,25.58,25.58,206000.0,21.4484,21.4568,21.4484,21.4484,206000.0
2013-11-07 12:25:00,25.58,25.59,25.58,25.59,37500.0,21.4484,21.4568,21.4484,21.4568,37500.0
2013-11-07 12:30:00,25.59,25.6,25.58,25.58,37500.0,21.4568,21.4652,21.4484,21.4484,37500.0
2013-11-07 12:35:00,25.59,25.59,25.56,25.57,67500.0,21.4568,21.4568,21.4316,21.44,67500.0
2013-11-07 12:40:00,25.57,25.59,25.56,25.59,67500.0,21.44,21.4568,21.4316,21.4568,67500.0
2013-11-07 12:45:00,25.58,25.59,25.57,25.57,57000.0,21.4484,21.4568,21.44,21.44,57000.0
2013-11-07 12:50:00,25.57,25.57,25.54,25.54,82500.0,21.44,21.44,21.4149,21.4149,82500.0
2013-11-07 12:55:00,25.54,25.54,25.53,25.53,36500.0,21.4149,21.4149,21.4065,21.4065,36500.0
2013-11-07 13:00:00,25.53,25.54,25.53,25.53,37500.0,21.4065,21.4149,21.4065,21.4065,37500.0
2013-11-07 13:05:00,25.53,25.53,25.52,25.53,15000.0,21.4065,21.4065,21.3981,21.4065,15000.0
2013-11-07 13:10:00,25.53,25.53,25.51,25.52,35000.0,21.4065,21.4065,21.3897,21.3981,35000.0
2013-11-07 13:15:00,25.52,25.52,25.51,25.51,57000.0,21.3981,21.3981,21.3897,21.3897,57000.0
2013-11-07 13:20:00,25.51,25.52,25.47,25.48,72000.0,21.3897,21.3981,21.3562,21.3645,72000.0
2013-11-07 13:25:00,25.48,25.49,25.45,25.46,56000.0,21.3645,21.3729,21.3394,21.3478,56000.0
2013-11-07 13:30:00,25.46,25.47,25.45,25.46,30000.0,21.3478,21.3562,21.3394,21.3478,30000.0
2013-11-07 13:35:00,25.47,25.47,25.45,25.47,23000.0,21.3562,21.3562,21.3394,21.3562,23000.0
2013-11-07 13:40:00,25.48,25.48,25.46,25.46,13500.0,21.3645,21.3645,21.3478,21.3478,13500.0
2013-11-07 13:45:00,25.48,25.48,25.42,25.42,98500.0,21.3645,21.3645,21.3142,21.3142,98500.0
2013-11-07 13:50:00,25.43,25.45,25.42,25.43,65000.0,21.3226,21.3394,21.3142,21.3226,65000.0
2013-11-07 13:55:00,25.43,25.45,25.43,25.44,51000.0,21.3226,21.3394,21.3226,21.331,51000.0
2013-11-07 14:00:00,25.44,25.44,25.38,25.39,97000.0,21.331,21.331,21.2807,21.2891,97000.0
2013-11-07 14:05:00,25.39,25.41,25.39,25.4,92000.0,21.2891,21.3059,21.2891,21.2975,92000.0
2013-11-07 14:10:00,25.4,25.43,25.39,25.4,45000.0,21.2975,21.3226,21.2891,21.2975,45000.0
2013-11-07 14:15:00,25.4,25.4,25.36,25.38,84000.0,21.2975,21.2975,21.2639,21.2807,84000.0
2013-11-07 14:20:00,25.39,25.39,25.38,25.39,29500.0,21.2891,21.2891,21.2807,21.2891,29500.0
2013-11-07 14:25:00,25.39,25.39,25.37,25.38,33500.0,21.2891,21.2891,21.2723,21.2807,33500.0
2013-11-07 14:30:00,25.37,25.38,25.34,25.37,75000.0,21.2723,21.2807,21.2472,21.2723,75000.0
2013-11-07 14:35:00,25.37,25.39,25.36,25.39,152000.0,21.2723,21.2891,21.2639,21.2891,152000.0
2013-11-07 14:40:00,25.39,25.4,25.38,25.39,56500.0,21.2891,21.2975,21.2807,21.2891,56500.0
2013-11-07 14:45:00,25.39,25.4,25.39,25.4,58000.0,21.2891,21.2975,21.2891,21.2975,58000.0
2013-11-07 14:50:00,25.4,25.42,25.39,25.41,41500.0,21.2975,21.3142,21.2891,21.3059,41500.0
2013-11-07 14:55:00,25.41,25.43,25.41,25.41,32500.0,21.3059,21.3226,21.3059,21.3059,32500.0
2013-11-07 15:00:00,25.41,25.43,25.41,25.42,43500.0,21.3059,21.3226,21.3059,21.3142,43500.0
2013-11-07 15:05:00,25.42,25.42,25.39,25.39,39000.0,21.3142,21.3142,21.2891,21.2891,39000.0
2013-11-07 15:10:00,25.39,25.4,25.38,25.39,20500.0,21.2891,21.2975,21.2807,21.2891,20500.0
2013-11-07 15:15:00,25.38,25.38,25.37,25.38,162000.0,21.2807,21.2807,21.2723,21.2807,162000.0
2013-11-07 15:20:00,25.37,25.4,25.36,25.37,50500.0,21.2723,21.2975,21.2639,21.2723,50500.0
2013-11-07 15:25:00,25.36,25.38,25.35,25.35,44000.0,21.2639,21.2807,21.2555,21.2555,44000.0
2013-11-07 15:30:00,25.34,25.35,25.33,25.34,81500.0,21.2472,21.2555,21.2388,21.2472,81500.0
2013-11-07 15:35:00,25.33,25.35,25.31,25.35,76500.0,21.2388,21.2555,21.222,21.2555,76500.0
2013-11-07 15:40:00,25.35,25.35,25.32,25.33,62000.0,21.2555,21.2555,21.2304,21.2388,62000.0
2013-11-07 15:45:00,25.33,25.35,25.33,25.34,77500.0,21.2388,21.2555,21.2388,21.2472,77500.0
2013-11-07 15:50:00,25.33,25.36,25.33,25.33,101500.0,21.2388,21.2639,21.2388,21.2388,101500.0
2013-11-07 15:55:00,25.34,25.36,25.3,25.3,513000.0,21.2472,21.2639,21.2136,21.2136,513000.0
2013-11-08 09:30:00,25.32,25.38,25.3,25.36,716000.0,21.2304,21.2807,21.2136,21.2639,716000.0
2013-11-08 09:35:00,25.37,25.38,25.34,25.35,112500.0,21.2723,21.2807,21.2472,21.2555,112500.0
2013-11-08 09:40:00,25.36,25.45,25.35,25.44,335000.0,21.2639,21.3394,21.2555,21.331,335000.0
2013-11-08 09:45:00,25.45,25.48,25.43,25.43,350000.0,21.3394,21.3645,21.3226,21.3226,350000.0
2013-11-08 09:50:00,25.44,25.45,25.4,25.4,10000.0,21.331,21.3394,21.2975,21.2975,10000.0
2013-11-08 09:55:00,25.41,25.42,25.36,25.37,113000.0,21.3059,21.3142,21.2639,21.2723,113000.0
2013-11-08 10:00:00,25.37,25.41,25.37,25.41,360000.0,21.2723,21.3059,21.2723,21.3059,360000.0
2013-11-08 10:05:00,25.4,25.44,25.39,25.43,134000.0,21.2975,21.331,21.2891,21.3226,134000.0
2013-11-08 10:10:00,25.43,25.43,25.41,25.42,52000.0,21.3226,21.3226,21.3059,21.3142,52000.0
2013-11-08 10:15:00,25.42,25.48,25.42,25.48,68000.0,21.3142,21.3645,21.3142,21.3645,68000.0
2013-11-08 10:20:00,25.47,25.5,25.46,25.47,35500.0,21.3562,21.3813,21.3478,21.3562,35500.0
2013-11-08 10:25:00,25.47,25.49,25.46,25.49,54000.0,21.3562,21.3729,21.3478,21.3729,54000.0
2013-11-08 10:30:00,25.5,25.55,25.5,25.54,38500.0,21.3813,21.4232,21.3813,21.4149,38500.0
2013-11-08 10:35:00,25.54,25.54,25.51,25.52,67000.0,21.4149,21.4149,21.3897,21.3981,67000.0
2013-11-08 10:40:00,25.52,25.52,25.5,25.51,47000.0,21.3981,21.3981,21.3813,21.3897,47000.0
2013-11-08 10:45:00,25.51,25.54,25.5,25.53,48000.0,21.3897,21.4149,21.3813,21.4065,48000.0
2013-11-08 10:50:00,25.52,25.52,25.48,25.5,127000.0,21.3981,21.3981,21.3645,21.3813,127000.0
2013-11-08 10:55:00,25.5,25.54,25.5,25.52,22000.0,21.3813,21.4149,21.3813,21.3981,22000.0
2013-11-08 11:00:00,25.53,25.55,25.52,25.53,23000.0,21.4065,21.4232,21.3981,21.4065,23000.0
2013-11-08 11:05:00,25.52,25.53,25.52,25.53,15000.0,21.3981,21.4065,21.3981,21.4065,15000.0
2013-11-08 11:10:00,25.54,25.56,25.54,25.54,23000.0,21.4149,21.4316,21.4149,21.4149,23000.0
2013-11-08 11:15:00,25.54,25.56,25.54,25.56,59500.0,21.4149,21.4316,21.4149,21.4316,59500.0
2013-11-08 11:20:00,25.57,25.57,25.54,25.55,18000.0,21.44,21.44,21.4149,21.4232,18000.0
2013-11-08 11:25:00,25.55,25.57,25.55,25.56,24000.0,21.4232,21.44,21.4232,21.4316,24000.0
2013-11-08 11:30:00,25.57,25.57,25.55,25.55,21500.0,21.44,21.44,21.4232,21.4232,21500.0
2013-11-08 11:35:00,25.56,25.61,25.56,25.59,36500.0,21.4316,21.4735,21.4316,21.4568,36500.0
2013-11-08 11:40:00,25.59,25.59,25.57,25.58,15000.0,21.4568,21.4568,21.44,21.4484,15000.0
2013-11-08 11:45:00,25.57,25.59,25.57,25.59,32500.0,21.44,21.4568,21.44,21.4568,32500.0
2013-11-08 11:50:00,25.59,25.6,25.59,25.6,29500.0,21.4568,21.4652,21.4568,21.4652,29500.0
2013-11-08 11:55:00,25.61,25.61,25.59,25.59,34000.0,21.4735,21.4735,21.4568,21.4568,34000.0
2013-11-08 12:00:00,25.6,25.62,25.6,25.61,77500.0,21.4652,21.4819,21.4652,21.4735,77500.0
2013-11-08 12:05:00,25.62,25.62,25.61,25.62,81500.0,21.4819,21.4819,21.4735,21.4819,81500.0
2013-11-08 12:10:00,25.62,25.63,25.61,25.61,11500.0,21.4819,21.4903,21.4735,21.4735,11500.0
2013-11-08 12:15:00,25.62,25.62,25.6,25.6,13000.0,21.4819,21.4819,21.4652,21.4652,13000.0
2013-11-08 12:20:00,25.61,25.62,25.6,25.6,30500.0,21.4735,21.4819,21.4652,21.4652,30500.0
2013-11-08 12:25:00,25.6,25.62,25.6,25.61,29500.0,21.4652,21.4819,21.4652,21.4735,29500.0
2013-11-08 12:30:00,25.61,25.61,25.6,25.6,12500.0,21.4735,21.4735,21.4652,21.4652,12500.0
2013-11-08 12:35:00,25.61,25.63,25.6,25.63,67000.0,21.4735,21.4903,21.4652,21.4903,67000.0
2013-11-08 12:40:00,25.63,25.64,25.63,25.64,30500.0,21.4903,21.4987,21.4903,21.4987,30500.0
2013-11-08 12:45:00,25.64,25.64,25.63,25.64,41500.0,21.4987,21.4987,21.4903,21.4987,41500.0
2013-11-08 12:50:00,25.64,25.64,25.62,25.63,27000.0,21.4987,21.4987,21.4819,21.4903,27000.0
2013-11-08 12:55:00,25.63,25.64,25.63,25.64,28500.0,21.4903,21.4987,21.4903,21.4987,28500.0
2013-11-08 13:00:00,25.65,25.65,25.62,25.63,8500.0,21.5071,21.5071,21.4819,21.4903,8500.0
2013-11-08 13:05:00,25.63,25.63,25.62,25.63,20000.0,21.4903,21.4903,21.4819,21.4903,20000.0
2013-11-08 13:10:00,25.62,25.64,25.62,25.64,36500.0,21.4819,21.4987,21.4819,21.4987,36500.0
2013-11-08 13:15:00,25.64,25.64,25.63,25.64,5000.0,21.4987,21.4987,21.4903,21.4987,5000.0
2013-11-08 13:20:00,25.64,25.65,25.64,25.65,73000.0,21.4987,21.5071,21.4987,21.5071,73000.0
2013-11-08 13:25:00,25.65,25.68,25.65,25.67,20500.0,21.5071,21.5322,21.5071,21.5239,20500.0
2013-11-08 13:30:00,25.68,25.68,25.66,25.67,33000.0,21.5322,21.5322,21.5155,21.5239,33000.0
2013-11-08 13:35:00,25.67,25.68,25.66,25.67,18000.0,21.5239,21.5322,21.5155,21.5239,18000.0
2013-11-08 13:40:00,25.67,25.68,25.66,25.66,20500.0,21.5239,21.5322,21.5155,21.5155,20500.0
2013-11-08 13:45:00,25.66,25.68,25.65,25.65,82000.0,21.5155,21.5322,21.5071,21.5071,82000.0
2013-11-08 13:50:00,25.65,25.65,25.63,25.63,37000.0,21.5071,21.5071,21.4903,21.4903,37000.0
2013-11-08 13:55:00,25.62,25.63,25.62,25.63,27000.0,21.4819,21.4903,21.4819,21.4903,27000.0
2013-11-08 14:00:00,25.63,25.64,25.63,25.64,41500.0,21.4903,21.4987,21.4903,21.4987,41500.0
2013-11-08 14:05:00,25.63,25.63,25.62,25.63,14000.0,21.4903,21.4903,21.4819,21.4903,14000.0
2013-11-08 14:10:00,25.63,25.63,25.62,25.63,67000.0,21.4903,21.4903,21.4819,21.4903,67000.0
2013-11-08 14:15:00,25.64,25.64,25.62,25.63,26500.0,21.4987,21.4987,21.4819,21.4903,26500.0
2013-11-08 14:20:00,25.63,25.64,25.63,25.64,12000.0,21.4903,21.4987,21.4903,21.4987,12000.0
2013-11-08 14:25:00,25.63,25.64,25.63,25.63,15000.0,21.4903,21.4987,21.4903,21.4903,15000.0
2013-11-08 14:30:00,25.63,25.64,25.62,25.62,23500.0,21.4903,21.4987,21.4819,21.4819,23500.0
2013-11-08 14:35:00,25.62,25.64,25.62,25.64,25500.0,21.4819,21.4987,21.4819,21.4987,25500.0
2013-11-08 14:40:00,25.63,25.63,25.62,25.62,15500.0,21.4903,21.4903,21.4819,21.4819,15500.0
2013-11-08 14:45:00,25.62,25.63,25.62,25.62,15500.0,21.4819,21.4903,21.4819,21.4819,15500.0
2013-11-08 14:50:00,25.62,25.62,25.61,25.61,35000.0,21.4819,21.4819,21.4735,21.4735,35000.0
2013-11-08 14:55:00,25.61,25.62,25.61,25.61,90000.0,21.4735,21.4819,21.4735,21.4735,90000.0
2013-11-08 15:00:00,25.62,25.62,25.58,25.58,57000.0,21.4819,21.4819,21.4484,21.4484,57000.0
2013-11-08 15:05:00,25.57,25.58,25.57,25.58,22500.0,21.44,21.4484,21.44,21.4484,22500.0
2013-11-08 15:10:00,25.58,25.59,25.58,25.59,124500.0,21.4484,21.4568,21.4484,21.4568,124500.0
2013-11-08 15:15:00,25.59,25.59,25.58,25.58,31000.0,21.4568,21.4568,21.4484,21.4484,31000.0
2013-11-08 15:20:00,25.58,25.61,25.58,25.61,49000.0,21.4484,21.4735,21.4484,21.4735,49000.0
2013-11-08 15:25:00,25.61,25.62,25.6,25.6,114500.0,21.4735,21.4819,21.4652,21.4652,114500.0
2013-11-08 15:30:00,25.61,25.62,25.6,25.62,27000.0,21.4735,21.4819,21.4652,21.4819,27000.0
2013-11-08 15:35:00,25.62,25.64,25.62,25.63,99500.0,21.4819,21.4987,21.4819,21.4903,99500.0
2013-11-08 15:40:00,25.63,25.65,25.63,25.64,67000.0,21.4903,21.5071,21.4903,21.4987,67000.0
2013-11-08 15:45:00,25.65,25.65,25.64,25.65,29000.0,21.5071,21.5071,21.4987,21.5071,29000.0
2013-11-08 15:50:00,25.65,25.66,25.64,25.65,58500.0,21.5071,21.5155,21.4987,21.5071,58500.0
2013-11-08 15:55:00,25.65,25.69,25.65,25.69,196500.0,21.5071,21.5406,21.5071,21.5406,196500.0
2013-11-11 09:30:00,25.67,25.68,25.62,25.64,129500.0,21.5239,21.5322,21.4819,21.4987,129500.0
2013-11-11 09:35:00,25.64,25.69,25.64,25.66,46000.0,21.4987,21.5406,21.4987,21.5155,46000.0
2013-11-11 09:40:00,25.66,25.7,25.64,25.68,75000.0,21.5155,21.549,21.4987,21.5322,75000.0
2013-11-11 09:45:00,25.68,25.74,25.68,25.73,40000.0,21.5322,21.5826,21.5322,21.5742,40000.0
2013-11-11 09:50:00,25.74,25.79,25.74,25.78,26000.0,21.5826,21.6245,21.5826,21.6161,26000.0
2013-11-11 09:55:00,25.78,25.79,25.75,25.76,46000.0,21.6161,21.6245,21.5909,21.5993,46000.0
2013-11-11 10:00:00,25.76,25.77,25.73,25.73,18000.0,21.5993,21.6077,21.5742,21.5742,18000.0
2013-11-11 10:05:00,25.74,25.74,25.72,25.74,5500.0,21.5826,21.5826,21.5658,21.5826,5500.0
2013-11-11 10:10:00,25.74,25.75,25.73,25.74,17000.0,21.5826,21.5909,21.5742,21.5826,17000.0
2013-11-11 10:15:00,25.73,25.74,25.72,25.73,33000.0,21.5742,21.5826,21.5658,21.5742,33000.0
2013-11-11 10:20:00,25.73,25.74,25.72,25.74,27500.0,21.5742,21.5826,21.5658,21.5826,27500.0
2013-11-11 10:25:00,25.73,25.73,25.7,25.7,18500.0,21.5742,21.5742,21.549,21.549,18500.0
2013-11-11 10:30:00,25.7,25.72,25.7,25.72,70000.0,21.549,21.5658,21.549,21.5658,70000.0
2013-11-11 10:35:00,25.71,25.71,25.7,25.71,10000.0,21.5574,21.5574,21.549,21.5574,10000.0
2013-11-11 10:40:00,25.71,25.74,25.71,25.72,17000.0,21.5574,21.5826,21.5574,21.5658,17000.0
2013-11-11 10:45:00,25.71,25.75,25.71,25.75,8500.0,21.5574,21.5909,21.5574,21.5909,8500.0
2013-11-11 10:50:00,25.74,25.75,25.74,25.75,11000.0,21.5826,21.5909,21.5826,21.5909,11000.0
2013-11-11 10:55:00,25.76,25.76,25.74,25.76,12000.0,21.5993,21.5993,21.5826,21.5993,12000.0
2013-11-11 11:00:00,25.76,25.76,25.71,25.72,15500.0,21.5993,21.5993,21.5574,21.5658,15500.0
2013-11-11 11:05:00,25.72,25.74,25.72,25.74,20500.0,21.5658,21.5826,21.5658,21.5826,20500.0
2013-11-11 11:10:00,25.75,25.75,25.74,25.75,14500.0,21.5909,21.5909,21.5826,21.5909,14500.0
2013-11-11 11:15:00,25.76,25.76,25.76,25.76,5500.0,21.5993,21.5993,21.5993,21.5993,5500.0
2013-11-11 11:20:00,25.77,25.77,25.76,25.76,25000.0,21.6077,21.6077,21.5993,21.5993,25000.0
2013-11-11 11:25:00,25.77,25.78,25.77,25.78,12500.0,21.6077,21.6161,21.6077,21.6161,12500.0
2013-11-11 11:30:00,25.78,25.78,25.77,25.77,16500.0,21.6161,21.6161,21.6077,21.6077,16500.0
2013-11-11 11:35:00,25.77,25.77,25.76,25.77,19500.0,21.6077,21.6077,21.5993,21.6077,19500.0
2013-11-11 11:40:00,25.76,25.78,25.76,25.78,18000.0,21.5993,21.6161,21.5993,21.6161,18000.0
2013-11-11 11:45:00,25.79,25.79,25.78,25.79,13500.0,21.6245,21.6245,21.6161,21.6245,13500.0
2013-11-11 11:50:00,25.8,25.8,25.77,25.78,10500.0,21.6329,21.6329,21.6077,21.6161,10500.0
2013-11-11 11:55:00,25.78,25.78,25.78,25.78,42000.0,21.6161,21.6161,21.6161,21.6161,42000.0
2013-11-11 12:00:00,25.77,25.77,25.76,25.76,48000.0,21.6077,21.6077,21.5993,21.5993,48000.0
2013-11-11 12:05:00,25.77,25.77,25.76,25.76,11000.0,21.6077,21.6077,21.5993,21.5993,11000.0
2013-11-11 12:10:00,25.76,25.76,25.75,25.75,5000.0,21.5993,21.5993,21.5909,21.5909,5000.0
2013-11-11 12:15:00,25.75,25.76,25.75,25.75,6500.0,21.5909,21.5993,21.5909,21.5909,6500.0
2013-11-11 12:20:00,25.76,25.76,25.76,25.76,15000.0,21.5993,21.5993,21.5993,21.5993,15000.0
2013-11-11 12:25:00,25.77,25.77,25.76,25.76,7000.0,21.6077,21.6077,21.5993,21.5993,7000.0
2013-11-11 12:30:00,25.76,25.76,25.75,25.75,9000.0,21.5993,21.5993,21.5909,21.5909,9000.0
2013-11-11 12:35:00,25.75,25.76,25.75,25.76,16000.0,21.5909,21.5993,21.5909,21.5993,16000.0
2013-11-11 12:40:00,25.76,25.76,25.75,25.75,90000.0,21.5993,21.5993,21.5909,21.5909,90000.0
2013-11-11 12:45:00,25.75,25.76,25.74,25.76,31500.0,21.5909,21.5993,21.5826,21.5993,31500.0
2013-11-11 12:50:00,25.75,25.75,25.75,25.75,9000.0,21.5909,21.5909,21.5909,21.5909,9000.0
2013-11-11 12:55:00,25.75,25.76,25.75,25.76,3500.0,21.5909,21.5993,21.5909,21.5993,3500.0
2013-11-11 13:00:00,25.76,25.77,25.75,25.77,24000.0,21.5993,21.6077,21.5909,21.6077,24000.0
2013-11-11 13:05:00,25.77,25.78,25.77,25.78,8500.0,21.6077,21.6161,21.6077,21.6161,8500.0
2013-11-11 13:10:00,25.78,25.78,25.76,25.76,22500.0,21.6161,21.6161,21.5993,21.5993,22500.0
2013-11-11 13:15:00,25.76,25.77,25.76,25.76,24000.0,21.5993,21.6077,21.5993,21.5993,24000.0
2013-11-11 13:20:00,25.76,25.78,25.76,25.77,11500.0,21.5993,21.6161,21.5993,21.6077,11500.0
2013-11-11 13:25:00,25.77,25.77,25.76,25.76,11000.0,21.6077,21.6077,21.5993,21.5993,11000.0
2013-11-11 13:30:00,25.77,25.77,25.76,25.77,31000.0,21.6077,21.6077,21.5993,21.6077,31000.0
2013-11-11 13:35:00,25.77,25.78,25.77,25.77,30500.0,21.6077,21.6161,21.6077,21.6077,30500.0
2013-11-11 13:40:00,25.77,25.77,25.76,25.77,118000.0,21.6077,21.6077,21.5993,21.6077,118000.0
2013-11-11 13:45:00,25.78,25.78,25.77,25.77,25000.0,21.6161,21.6161,21.6077,21.6077,25000.0
2013-11-11 13:50:00,25.77,25.78,25.76,25.76,32000.0,21.6077,21.6161,21.5993,21.5993,32000.0
2013-11-11 13:55:00,25.77,25.78,25.77,25.77,26500.0,21.6077,21.6161,21.6077,21.6077,26500.0
2013-11-11 14:00:00,25.77,25.78,25.77,25.77,33000.0,21.6077,21.6161,21.6077,21.6077,33000.0
2013-11-11 14:05:00,25.77,25.78,25.77,25.77,16000.0,21.6077,21.6161,21.6077,21.6077,16000.0
2013-11-11 14:10:00,25.77,25.77,25.77,25.77,11500.0,21.6077,21.6077,21.6077,21.6077,11500.0
2013-11-11 14:15:00,25.77,25.78,25.76,25.78,28500.0,21.6077,21.6161,21.5993,21.6161,28500.0
2013-11-11 14:20:00,25.77,25.77,25.77,25.77,7500.0,21.6077,21.6077,21.6077,21.6077,7500.0
2013-11-11 14:25:00,25.77,25.78,25.77,25.78,41500.0,21.6077,21.6161,21.6077,21.6161,41500.0
2013-11-11 14:30:00,25.78,25.78,25.77,25.77,10000.0,21.6161,21.6161,21.6077,21.6077,10000.0
2013-11-11 14:35:00,25.77,25.78,25.77,25.78,5000.0,21.6077,21.6161,21.6077,21.6161,5000.0
2013-11-11 14:40:00,25.78,25.78,25.77,25.77,11000.0,21.6161,21.6161,21.6077,21.6077,11000.0
2013-11-11 14:45:00,25.78,25.78,25.78,25.78,75000.0,21.6161,21.6161,21.6161,21.6161,75000.0
2013-11-11 14:50:00,25.78,25.79,25.78,25.78,21500.0,21.6161,21.6245,21.6161,21.6161,21500.0
2013-11-11 14:55:00,25.79,25.8,25.79,25.79,18000.0,21.6245,21.6329,21.6245,21.6245,18000.0
2013-11-11 15:00:00,25.79,25.8,25.78,25.78,23500.0,21.6245,21.6329,21.6161,21.6161,23500.0
2013-11-11 15:05:00,25.78,25.79,25.78,25.78,10500.0,21.6161,21.6245,21.6161,21.6161,10500.0
2013-11-11 15:10:00,25.79,25.79,25.78,25.78,33000.0,21.6245,21.6245,21.6161,21.6161,33000.0
2013-11-11 15:15:00,25.79,25.8,25.79,25.79,67500.0,21.6245,21.6329,21.6245,21.6245,67500.0
2013-11-11 15:20:00,25.79,25.8,25.79,25.79,6000.0,21.6245,21.6329,21.6245,21.6245,6000.0
2013-11-11 15:25:00,25.79,25.79,25.79,25.79,15000.0,21.6245,21.6245,21.6245,21.6245,15000.0
2013-11-11 15:30:00,25.79,25.79,25.78,25.79,8000.0,21.6245,21.6245,21.6161,21.6245,8000.0
2013-11-11 15:35:00,25.79,25.8,25.78,25.8,16000.0,21.6245,21.6329,21.6161,21.6329,16000.0
2013-11-11 15:40:00,25.8,25.8,25.79,25.8,13500.0,21.6329,21.6329,21.6245,21.6329,13500.0
2013-11-11 15:45:00,25.81,25.81,25.79,25.79,15500.0,21.6412,21.6412,21.6245,21.6245,15500.0
2013-11-11 15:50:00,25.79,25.79,25.79,25.79,41000.0,21.6245,21.6245,21.6245,21.6245,41000.0
2013-11-11 15:55:00,25.79,25.79,25.78,25.78,58000.0,21.6245,21.6245,21.6161,21.6161,58000.0
2013-11-12 09:30:00,25.73,25.75,25.68,25.69,105500.0,21.5742,21.5909,21.5322,21.5406,105500.0
2013-11-12 09:35:00,25.69,25.72,25.69,25.71,29000.0,21.5406,21.5658,21.5406,21.5574,29000.0
2013-11-12 09:40:00,25.71,25.73,25.71,25.73,3500.0,21.5574,21.5742,21.5574,21.5742,3500.0
2013-11-12 09:45:00,25.72,25.74,25.72,25.74,13000.0,21.5658,21.5826,21.5658,21.5826,13000.0
2013-11-12 09:50:00,25.74,25.74,25.72,25.73,10500.0,21.5826,21.5826,21.5658,21.5742,10500.0
2013-11-12 09:55:00,25.71,25.74,25.7,25.72,12000.0,21.5574,21.5826,21.549,21.5658,12000.0
2013-11-12 10:00:00,25.72,25.73,25.67,25.68,27000.0,21.5658,21.5742,21.5239,21.5322,27000.0
2013-11-12 10:05:00,25.67,25.7,25.66,25.7,19000.0,21.5239,21.549,21.5155,21.549,19000.0
2013-11-12 10:10:00,25.69,25.69,25.67,25.68,17500.0,21.5406,21.5406,21.5239,21.5322,17500.0
2013-11-12 10:15:00,25.67,25.74,25.66,25.74,53000.0,21.5239,21.5826,21.5155,21.5826,53000.0
2013-11-12 10:20:00,25.73,25.73,25.7,25.72,23500.0,21.5742,21.5742,21.549,21.5658,23500.0
2013-11-12 10:25:00,25.71,25.73,25.7,25.73,21500.0,21.5574,21.5742,21.549,21.5742,21500.0
2013-11-12 10:30:00,25.74,25.74,25.7,25.71,27500.0,21.5826,21.5826,21.549,21.5574,27500.0
2013-11-12 10:35:00,25.71,25.72,25.71,25.71,6000.0,21.5574,21.5658,21.5574,21.5574,6000.0
2013-11-12 10:40:00,25.71,25.72,25.71,25.72,5500.0,21.5574,21.5658,21.5574,21.5658,5500.0
2013-11-12 10:45:00,25.71,25.73,25.71,25.72,25500.0,21.5574,21.5742,21.5574,21.5658,25500.0
2013-11-12 10:50:00,25.72,25.72,25.71,25.71,4000.0,21.5658,21.5658,21.5574,21.5574,4000.0
2013-11-12 10:55:00,25.7,25.71,25.69,25.71,69500.0,21.549,21.5574,21.5406,21.5574,69500.0
2013-11-12 11:00:00,25.7,25.71,25.7,25.71,31000.0,21.549,21.5574,21.549,21.5574,31000.0
2013-11-12 11:05:00,25.71,25.71,25.69,25.7,20000.0,21.5574,21.5574,21.5406,21.549,20000.0
2013-11-12 11:10:00,25.7,25.73,25.7,25.73,307000.0,21.549,21.5742,21.549,21.5742,307000.0
2013-11-12 11:15:00,25.72,25.73,25.72,25.73,15000.0,21.5658,21.5742,21.5658,21.5742,15000.0
2013-11-12 11:20:00,25.73,25.74,25.72,25.73,31500.0,21.5742,21.5826,21.5658,21.5742,31500.0
2013-11-12 11:25:00,25.73,25.74,25.73,25.74,28000.0,21.5742,21.5826,21.5742,21.5826,28000.0
2013-11-12 11:30:00,25.74,25.76,25.74,25.76,7500.0,21.5826,21.5993,21.5826,21.5993,7500.0
2013-11-12 11:35:00,25.75,25.75,25.71,25.71,31500.0,21.5909,21.5909,21.5574,21.5574,31500.0
2013-11-12 11:40:00,25.71,25.71,25.7,25.7,58500.0,21.5574,21.5574,21.549,21.549,58500.0
2013-11-12 11:45:00,25.7,25.7,25.68,25.7,20500.0,21.549,21.549,21.5322,21.549,20500.0
2013-11-12 11:50:00,25.69,25.7,25.69,25.69,52500.0,21.5406,21.549,21.5406,21.5406,52500.0
2013-11-12 11:55:00,25.7,25.7,25.69,25.69,17000.0,21.549,21.549,21.5406,21.5406,17000.0
2013-11-12 12:00:00,25.69,25.69,25.68,25.68,20000.0,21.5406,21.5406,21.5322,21.5322,20000.0
2013-11-12 12:05:00,25.67,25.67,25.62,25.62,73500.0,21.5239,21.5239,21.4819,21.4819,73500.0
2013-11-12 12:10:00,25.64,25.64,25.63,25.64,17500.0,21.4987,21.4987,21.4903,21.4987,17500.0
2013-11-12 12:15:00,25.64,25.65,25.63,25.65,32500.0,21.4987,21.5071,21.4903,21.5071,32500.0
2013-11-12 12:20:00,25.64,25.64,25.63,25.64,5500.0,21.4987,21.4987,21.4903,21.4987,5500.0
2013-11-12 12:25:00,25.64,25.64,25.63,25.64,6500.0,21.4987,21.4987,21.4903,21.4987,6500.0
2013-11-12 12:30:00,25.64,25.64,25.62,25.64,30500.0,21.4987,21.4987,21.4819,21.4987,30500.0
2013-11-12 12:35:00,25.64,25.65,25.62,25.64,33500.0,21.4987,21.5071,21.4819,21.4987,33500.0
2013-11-12 12:40:00,25.65,25.66,25.64,25.65,20500.0,21.5071,21.5155,21.4987,21.5071,20500.0
2013-11-12 12:45:00,25.66,25.66,25.66,25.66,13500.0,21.5155,21.5155,21.5155,21.5155,13500.0
2013-11-12 12:50:00,25.66,25.67,25.66,25.66,9000.0,21.5155,21.5239,21.5155,21.5155,9000.0
2013-11-12 12:55:00,25.66,25.67,25.65,25.65,18000.0,21.5155,21.5239,21.5071,21.5071,18000.0
2013-11-12 13:00:00,25.65,25.65,25.64,25.64,53500.0,21.5071,21.5071,21.4987,21.4987,53500.0
2013-11-12 13:05:00,25.65,25.65,25.65,25.65,11000.0,21.5071,21.5071,21.5071,21.5071,11000.0
2013-11-12 13:10:00,25.66,25.67,25.65,25.66,34500.0,21.5155,21.5239,21.5071,21.5155,34500.0
2013-11-12 13:15:00,25.66,25.67,25.65,25.66,13000.0,21.5155,21.5239,21.5071,21.5155,13000.0
2013-11-12 13:20:00,25.68,25.68,25.67,25.67,7000.0,21.5322,21.5322,21.5239,21.5239,7000.0
2013-11-12 13:25:00,25.67,25.68,25.65,25.65,22500.0,21.5239,21.5322,21.5071,21.5071,22500.0
2013-11-12 13:30:00,25.65,25.66,25.62,25.63,81000.0,21.5071,21.5155,21.4819,21.4903,81000.0
2013-11-12 13:35:00,25.63,25.63,25.61,25.62,54000.0,21.4903,21.4903,21.4735,21.4819,54000.0
2013-11-12 13:40:00,25.63,25.63,25.61,25.62,27500.0,21.4903,21.4903,21.4735,21.4819,27500.0
2013-11-12 13:45:00,25.63,25.65,25.63,25.65,33500.0,21.4903,21.5071,21.4903,21.5071,33500.0
2013-11-12 13:50:00,25.65,25.65,25.64,25.64,22500.0,21.5071,21.5071,21.4987,21.4987,22500.0
2013-11-12 13:55:00,25.65,25.65,25.64,25.65,38500.0,21.5071,21.5071,21.4987,21.5071,38500.0
2013-11-12 14:00:00,25.65,25.66,25.65,25.65,15000.0,21.5071,21.5155,21.5071,21.5071,15000.0
2013-11-12 14:05:00,25.65,25.65,25.65,25.65,31000.0,21.5071,21.5071,21.5071,21.5071,31000.0
2013-11-12 14:10:00,25.65,25.65,25.65,25.65,28000.0,21.5071,21.5071,21.5071,21.5071,28000.0
2013-11-12 14:15:00,25.65,25.66,25.64,25.65,44500.0,21.5071,21.5155,21.4987,21.5071,44500.0
2013-11-12 14:20:00,25.66,25.67,25.65,25.66,31500.0,21.5155,21.5239,21.5071,21.5155,31500.0
2013-11-12 14:25:00,25.66,25.66,25.63,25.63,15500.0,21.5155,21.5155,21.4903,21.4903,15500.0
2013-11-12 14:30:00,25.63,25.65,25.63,25.64,20000.0,21.4903,21.5071,21.4903,21.4987,20000.0
2013-11-12 14:35:00,25.65,25.66,25.65,25.66,48000.0,21.5071,21.5155,21.5071,21.5155,48000.0
2013-11-12 14:40:00,25.66,25.67,25.66,25.66,56000.0,21.5155,21.5239,21.5155,21.5155,56000.0
2013-11-12 14:45:00,25.67,25.68,25.67,25.68,113000.0,21.5239,21.5322,21.5239,21.5322,113000.0
2013-11-12 14:50:00,25.68,25.68,25.66,25.66,31500.0,21.5322,21.5322,21.5155,21.5155,31500.0
2013-11-12 14:55:00,25.67,25.73,25.67,25.72,94500.0,21.5239,21.5742,21.5239,21.5658,94500.0
2013-11-12 15:00:00,25.72,25.73,25.71,25.71,51000.0,21.5658,21.5742,21.5574,21.5574,51000.0
2013-11-12 15:05:00,25.72,25.72,25.71,25.72,33500.0,21.5658,21.5658,21.5574,21.5658,33500.0
2013-11-12 15:10:00,25.72,25.73,25.72,25.72,20000.0,21.5658,21.5742,21.5658,21.5658,20000.0
2013-11-12 15:15:00,25.73,25.73,25.72,25.73,35000.0,21.5742,21.5742,21.5658,21.5742,35000.0
2013-11-12 15:20:00,25.73,25.74,25.71,25.71,16500.0,21.5742,21.5826,21.5574,21.5574,16500.0
2013-11-12 15:25:00,25.71,25.72,25.7,25.71,12000.0,21.5574,21.5658,21.549,21.5574,12000.0
2013-11-12 15:30:00,25.71,25.72,25.7,25.72,6000.0,21.5574,21.5658,21.549,21.5658,6000.0
2013-11-12 15:35:00,25.72,25.73,25.72,25.72,9500.0,21.5658,21.5742,21.5658,21.5658,9500.0
2013-11-12 15:40:00,25.72,25.73,25.72,25.72,17500.0,21.5658,21.5742,21.5658,21.5658,17500.0
2013-11-12 15:45:00,25.73,25.73,25.7,25.7,22500.0,21.5742,21.5742,21.549,21.549,22500.0
2013-11-12 15:50:00,25.7,25.7,25.69,25.7,9500.0,21.549,21.549,21.5406,21.549,9500.0
2013-11-12 15:55:00,25.7,25.75,25.7,25.74,87500.0,21.549,21.5909,21.549,21.5826,87500.0
2013-11-13 09:30:00,25.6,25.65,25.58,25.64,120000.0,21.4652,21.5071,21.4484,21.4987,120000.0
2013-11-13 09:35:00,25.64,25.67,25.64,25.65,25000.0,21.4987,21.5239,21.4987,21.5071,25000.0
2013-11-13 09:40:00,25.66,25.67,25.65,25.67,21500.0,21.5155,21.5239,21.5071,21.5239,21500.0
2013-11-13 09:45:00,25.66,25.69,25.66,25.69,25000.0,21.5155,21.5406,21.5155,21.5406,25000.0
2013-11-13 09:50:00,25.69,25.69,25.64,25.66,18500.0,21.5406,21.5406,21.4987,21.5155,18500.0
2013-11-13 09:55:00,25.68,25.73,25.67,25.72,125000.0,21.5322,21.5742,21.5239,21.5658,125000.0
2013-11-13 10:00:00,25.73,25.74,25.72,25.73,63500.0,21.5742,21.5826,21.5658,21.5742,63500.0
2013-11-13 10:05:00,25.74,25.76,25.71,25.72,65000.0,21.5826,21.5993,21.5574,21.5658,65000.0
2013-11-13 10:10:00,25.72,25.75,25.72,25.74,47500.0,21.5658,21.5909,21.5658,21.5826,47500.0
2013-11-13 10:15:00,25.77,25.78,25.75,25.76,63500.0,21.6077,21.6161,21.5909,21.5993,63500.0
2013-11-13 10:20:00,25.76,25.78,25.75,25.77,23500.0,21.5993,21.6161,21.5909,21.6077,23500.0
2013-11-13 10:25:00,25.77,25.82,25.77,25.8,96500.0,21.6077,21.6496,21.6077,21.6329,96500.0
2013-11-13 10:30:00,25.8,25.81,25.77,25.79,54500.0,21.6329,21.6412,21.6077,21.6245,54500.0
2013-11-13 10:35:00,25.79,25.8,25.78,25.8,25500.0,21.6245,21.6329,21.6161,21.6329,25500.0
2013-11-13 10:40:00,25.79,25.82,25.79,25.82,131500.0,21.6245,21.6496,21.6245,21.6496,131500.0
2013-11-13 10:45:00,25.81,25.82,25.8,25.81,84000.0,21.6412,21.6496,21.6329,21.6412,84000.0
2013-11-13 10:50:00,25.82,25.82,25.81,25.81,7500.0,21.6496,21.6496,21.6412,21.6412,7500.0
2013-11-13 10:55:00,25.81,25.81,25.8,25.8,18000.0,21.6412,21.6412,21.6329,21.6329,18000.0
2013-11-13 11:00:00,25.81,25.81,25.78,25.81,11000.0,21.6412,21.6412,21.6161,21.6412,11000.0
2013-11-13 11:05:00,25.81,25.81,25.79,25.81,53000.0,21.6412,21.6412,21.6245,21.6412,53000.0
2013-11-13 11:10:00,25.8,25.8,25.79,25.8,24000.0,21.6329,21.6329,21.6245,21.6329,24000.0
2013-11-13 11:15:00,25.79,25.79,25.78,25.78,30500.0,21.6245,21.6245,21.6161,21.6161,30500.0
2013-11-13 11:20:00,25.78,25.81,25.78,25.78,50000.0,21.6161,21.6412,21.6161,21.6161,50000.0
2013-11-13 11:25:00,25.78,25.79,25.77,25.77,34000.0,21.6161,21.6245,21.6077,21.6077,34000.0
2013-11-13 11:30:00,25.78,25.79,25.78,25.79,11500.0,21.6161,21.6245,21.6161,21.6245,11500.0
2013-11-13 11:35:00,25.78,25.78,25.77,25.77,17000.0,21.6161,21.6161,21.6077,21.6077,17000.0
2013-11-13 11:40:00,25.77,25.78,25.76,25.76,28000.0,21.6077,21.6161,21.5993,21.5993,28000.0
2013-11-13 11:45:00,25.78,25.78,25.78,25.78,2000.0,21.6161,21.6161,21.6161,21.6161,2000.0
2013-11-13 11:50:00,25.78,25.79,25.78,25.78,5500.0,21.6161,21.6245,21.6161,21.6161,5500.0
2013-11-13 11:55:00,25.78,25.8,25.78,25.8,15500.0,21.6161,21.6329,21.6161,21.6329,15500.0
2013-11-13 12:00:00,25.8,25.8,25.79,25.79,17500.0,21.6329,21.6329,21.6245,21.6245,17500.0
2013-11-13 12:05:00,25.79,25.8,25.78,25.79,17500.0,21.6245,21.6329,21.6161,21.6245,17500.0
2013-11-13 12:10:00,25.79,25.79,25.78,25.79,6000.0,21.6245,21.6245,21.6161,21.6245,6000.0
2013-11-13 12:15:00,25.79,25.82,25.79,25.82,16000.0,21.6245,21.6496,21.6245,21.6496,16000.0
2013-11-13 12:20:00,25.83,25.86,25.83,25.86,29000.0,21.658,21.6832,21.658,21.6832,29000.0
2013-11-13 12:25:00,25.85,25.87,25.85,25.86,71000.0,21.6748,21.6916,21.6748,21.6832,71000.0
2013-11-13 12:30:00,25.86,25.87,25.86,25.86,84500.0,21.6832,21.6916,21.6832,21.6832,84500.0
2013-11-13 12:35:00,25.87,25.87,25.86,25.86,14000.0,21.6916,21.6916,21.6832,21.6832,14000.0
2013-11-13 12:40:00,25.86,25.88,25.85,25.88,42000.0,21.6832,21.6999,21.6748,21.6999,42000.0
2013-11-13 12:45:00,25.88,25.88,25.87,25.88,27000.0,21.6999,21.6999,21.6916,21.6999,27000.0
2013-11-13 12:50:00,25.88,25.9,25.88,25.9,88000.0,21.6999,21.7167,21.6999,21.7167,88000.0
2013-11-13 12:55:00,25.9,25.91,25.9,25.9,51000.0,21.7167,21.7251,21.7167,21.7167,51000.0
2013-11-13 13:00:00,25.91,25.91,25.9,25.9,66500.0,21.7251,21.7251,21.7167,21.7167,66500.0
2013-11-13 13:05:00,25.9,25.9,25.89,25.9,35500.0,21.7167,21.7167,21.7083,21.7167,35500.0
2013-11-13 13:10:00,25.89,25.89,25.89,25.89,19500.0,21.7083,21.7083,21.7083,21.7083,19500.0
2013-11-13 13:15:00,25.89,25.9,25.89,25.9,30000.0,21.7083,21.7167,21.7083,21.7167,30000.0
2013-11-13 13:20:00,25.9,25.91,25.9,25.91,11500.0,21.7167,21.7251,21.7167,21.7251,11500.0
2013-11-13 13:25:00,25.9,25.93,25.9,25.93,22000.0,21.7167,21.7419,21.7167,21.7419,22000.0
2013-11-13 13:30:00,25.93,25.94,25.92,25.94,37500.0,21.7419,21.7502,21.7335,21.7502,37500.0
2013-11-13 13:35:00,25.94,25.94,25.92,25.93,16500.0,21.7502,21.7502,21.7335,21.7419,16500.0
2013-11-13 13:40:00,25.93,25.93,25.92,25.92,282500.0,21.7419,21.7419,21.7335,21.7335,282500.0
2013-11-13 13:45:00,25.92,25.94,25.92,25.94,16500.0,21.7335,21.7502,21.7335,21.7502,16500.0
2013-11-13 13:50:00,25.95,25.95,25.93,25.93,12500.0,21.7586,21.7586,21.7419,21.7419,12500.0
2013-11-13 13:55:00,25.93,25.94,25.93,25.94,10000.0,21.7419,21.7502,21.7419,21.7502,10000.0
2013-11-13 14:00:00,25.93,25.94,25.93,25.94,20000.0,21.7419,21.7502,21.7419,21.7502,20000.0
2013-11-13 14:05:00,25.94,25.94,25.93,25.94,33000.0,21.7502,21.7502,21.7419,21.7502,33000.0
2013-11-13 14:10:00,25.94,25.94,25.93,25.94,32000.0,21.7502,21.7502,21.7419,21.7502,32000.0
2013-11-13 14:15:00,25.94,25.95,25.94,25.95,65500.0,21.7502,21.7586,21.7502,21.7586,65500.0
2013-11-13 14:20:00,25.94,25.95,25.94,25.95,32000.0,21.7502,21.7586,21.7502,21.7586,32000.0
2013-11-13 14:25:00,25.95,25.96,25.94,25.94,20500.0,21.7586,21.767,21.7502,21.7502,20500.0
2013-11-13 14:30:00,25.94,25.95,25.94,25.95,95500.0,21.7502,21.7586,21.7502,21.7586,95500.0
2013-11-13 14:35:00,25.95,25.95,25.93,25.93,18500.0,21.7586,21.7586,21.7419,21.7419,18500.0
2013-11-13 14:40:00,25.92,25.92,25.91,25.91,30500.0,21.7335,21.7335,21.7251,21.7251,30500.0
2013-11-13 14:45:00,25.91,25.92,25.91,25.91,29000.0,21.7251,21.7335,21.7251,21.7251,29000.0
2013-11-13 14:50:00,25.91,25.92,25.91,25.91,47500.0,21.7251,21.7335,21.7251,21.7251,47500.0
2013-11-13 14:55:00,25.92,25.92,25.91,25.91,29500.0,21.7335,21.7335,21.7251,21.7251,29500.0
2013-11-13 15:00:00,25.91,25.91,25.91,25.91,40500.0,21.7251,21.7251,21.7251,21.7251,40500.0
2013-11-13 15:05:00,25.91,25.91,25.9,25.91,37000.0,21.7251,21.7251,21.7167,21.7251,37000.0
2013-11-13 15:10:00,25.9,25.92,25.9,25.92,35000.0,21.7167,21.7335,21.7167,21.7335,35000.0
2013-11-13 15:15:00,25.92,25.92,25.91,25.92,12500.0,21.7335,21.7335,21.7251,21.7335,12500.0
2013-11-13 15:20:00,25.92,25.93,25.92,25.93,94500.0,21.7335,21.7419,21.7335,21.7419,94500.0
2013-11-13 15:25:00,25.94,25.94,25.93,25.93,17000.0,21.7502,21.7502,21.7419,21.7419,17000.0
2013-11-13 15:30:00,25.93,25.94,25.93,25.94,22000.0,21.7419,21.7502,21.7419,21.7502,22000.0
2013-11-13 15:35:00,25.94,25.96,25.93,25.96,45500.0,21.7502,21.767,21.7419,21.767,45500.0
2013-11-13 15:40:00,25.96,25.97,25.96,25.97,30000.0,21.767,21.7754,21.767,21.7754,30000.0
2013-11-13 15:45:00,25.97,25.98,25.97,25.98,128000.0,21.7754,21.7838,21.7754,21.7838,128000.0
2013-11-13 15:50:00,25.98,25.98,25.97,25.98,30500.0,21.7838,21.7838,21.7754,21.7838,30500.0
2013-11-13 15:55:00,25.99,26.01,25.98,26.01,82500.0,21.7922,21.8089,21.7838,21.8089,82500.0
2013-11-14 09:30:00,26.01,26.04,25.99,26.03,87500.0,21.8089,21.8341,21.7922,21.8257,87500.0
2013-11-14 09:35:00,26.03,26.06,26.03,26.06,45500.0,21.8257,21.8509,21.8257,21.8509,45500.0
2013-11-14 09:40:00,26.04,26.04,25.99,26.0,44000.0,21.8341,21.8341,21.7922,21.8006,44000.0
2013-11-14 09:45:00,26.0,26.02,25.97,25.99,70000.0,21.8006,21.8173,21.7754,21.7922,70000.0
2013-11-14 09:50:00,25.99,26.0,25.97,26.0,55000.0,21.7922,21.8006,21.7754,21.8006,55000.0
2013-11-14 09:55:00,25.99,26.01,25.98,26.0,35000.0,21.7922,21.8089,21.7838,21.8006,35000.0
2013-11-14 10:00:00,26.0,26.0,25.95,25.99,26000.0,21.8006,21.8006,21.7586,21.7922,26000.0
2013-11-14 10:05:00,25.96,25.97,25.95,25.95,55500.0,21.767,21.7754,21.7586,21.7586,55500.0
2013-11-14 10:10:00,25.96,26.01,25.96,26.01,54000.0,21.767,21.8089,21.767,21.8089,54000.0
2013-11-14 10:15:00,26.01,26.03,26.0,26.01,23500.0,21.8089,21.8257,21.8006,21.8089,23500.0
2013-11-14 10:20:00,26.02,26.03,26.0,26.0,37000.0,21.8173,21.8257,21.8006,21.8006,37000.0
2013-11-14 10:25:00,26.01,26.02,25.97,25.98,104000.0,21.8089,21.8173,21.7754,21.7838,104000.0
2013-11-14 10:30:00,25.98,26.04,25.98,26.04,28000.0,21.7838,21.8341,21.7838,21.8341,28000.0
2013-11-14 10:35:00,26.03,26.06,26.02,26.05,28000.0,21.8257,21.8509,21.8173,21.8425,28000.0
2013-11-14 10:40:00,26.06,26.06,26.04,26.06,37000.0,21.8509,21.8509,21.8341,21.8509,37000.0
2013-11-14 10:45:00,26.06,26.07,26.04,26.06,39500.0,21.8509,21.8593,21.8341,21.8509,39500.0
2013-11-14 10:50:00,26.06,26.06,26.04,26.04,32500.0,21.8509,21.8509,21.8341,21.8341,32500.0
2013-11-14 10:55:00,26.05,26.05,26.03,26.05,23000.0,21.8425,21.8425,21.8257,21.8425,23000.0
2013-11-14 11:00:00,26.05,26.06,26.04,26.06,22000.0,21.8425,21.8509,21.8341,21.8509,22000.0
2013-11-14 11:05:00,26.06,26.07,26.05,26.06,222500.0,21.8509,21.8593,21.8425,21.8509,222500.0
2013-11-14 11:10:00,26.05,26.07,26.05,26.07,21500.0,21.8425,21.8593,21.8425,21.8593,21500.0
2013-11-14 11:15:00,26.07,26.1,26.06,26.1,19000.0,21.8593,21.8844,21.8509,21.8844,19000.0
2013-11-14 11:20:00,26.09,26.13,26.08,26.13,74500.0,21.876,21.9096,21.8676,21.9096,74500.0
2013-11-14 11:25:00,26.12,26.12,26.09,26.09,38500.0,21.9012,21.9012,21.876,21.876,38500.0
2013-11-14 11:30:00,26.09,26.09,26.06,26.06,22000.0,21.876,21.876,21.8509,21.8509,22000.0
2013-11-14 11:35:00,26.07,26.07,26.05,26.05,30500.0,21.8593,21.8593,21.8425,21.8425,30500.0
2013-11-14 11:40:00,26.05,26.05,26.04,26.05,22500.0,21.8425,21.8425,21.8341,21.8425,22500.0
2013-11-14 11:45:00,26.06,26.08,26.06,26.08,8000.0,21.8509,21.8676,21.8509,21.8676,8000.0
2013-11-14 11:50:00,26.08,26.09,26.08,26.08,26000.0,21.8676,21.876,21.8676,21.8676,26000.0
2013-11-14 11:55:00,26.08,26.08,26.07,26.07,29500.0,21.8676,21.8676,21.8593,21.8593,29500.0
2013-11-14 12:00:00,26.07,26.07,26.07,26.07,9500.0,21.8593,21.8593,21.8593,21.8593,9500.0
2013-11-14 12:05:00,26.08,26.08,26.07,26.07,34000.0,21.8676,21.8676,21.8593,21.8593,34000.0
2013-11-14 12:10:00,26.07,26.08,26.07,26.08,14500.0,21.8593,21.8676,21.8593,21.8676,14500.0
2013-11-14 12:15:00,26.07,26.08,26.06,26.07,38500.0,21.8593,21.8676,21.8509,21.8593,38500.0
2013-11-14 12:20:00,26.07,26.08,26.07,26.08,11000.0,21.8593,21.8676,21.8593,21.8676,11000.0
2013-11-14 12:25:00,26.08,26.08,26.07,26.07,51500.0,21.8676,21.8676,21.8593,21.8593,51500.0
2013-11-14 12:30:00,26.07,26.08,26.07,26.08,17500.0,21.8593,21.8676,21.8593,21.8676,17500.0
2013-11-14 12:35:00,26.08,26.09,26.08,26.08,24000.0,21.8676,21.876,21.8676,21.8676,24000.0
2013-11-14 12:40:00,26.08,26.09,26.08,26.08,13000.0,21.8676,21.876,21.8676,21.8676,13000.0
2013-11-14 12:45:00,26.08,26.08,26.08,26.08,7000.0,21.8676,21.8676,21.8676,21.8676,7000.0
2013-11-14 12:50:00,26.08,26.09,26.08,26.08,6000.0,21.8676,21.876,21.8676,21.8676,6000.0
2013-11-14 12:55:00,26.08,26.08,26.06,26.07,7500.0,21.8676,21.8676,21.8509,21.8593,7500.0
2013-11-14 13:00:00,26.07,26.08,26.06,26.08,6500.0,21.8593,21.8676,21.8509,21.8676,6500.0
2013-11-14 13:05:00,26.08,26.08,26.07,26.08,27500.0,21.8676,21.8676,21.8593,21.8676,27500.0
2013-11-14 13:10:00,26.07,26.07,26.07,26.07,4000.0,21.8593,21.8593,21.8593,21.8593,4000.0
2013-11-14 13:15:00,26.07,26.09,26.07,26.08,11000.0,21.8593,21.876,21.8593,21.8676,11000.0
2013-11-14 13:20:00,26.09,26.09,26.08,26.08,16500.0,21.876,21.876,21.8676,21.8676,16500.0
2013-11-14 13:25:00,26.09,26.09,26.08,26.08,9500.0,21.876,21.876,21.8676,21.8676,9500.0
2013-11-14 13:30:00,26.08,26.08,26.07,26.08,3500.0,21.8676,21.8676,21.8593,21.8676,3500.0
2013-11-14 13:35:00,26.08,26.09,26.07,26.09,34000.0,21.8676,21.876,21.8593,21.876,34000.0
2013-11-14 13:40:00,26.09,26.09,26.08,26.08,33000.0,21.876,21.876,21.8676,21.8676,33000.0
2013-11-14 13:45:00,26.08,26.09,26.08,26.09,20000.0,21.8676,21.876,21.8676,21.876,20000.0
2013-11-14 13:50:00,26.09,26.09,26.08,26.09,9500.0,21.876,21.876,21.8676,21.876,9500.0
2013-11-14 13:55:00,26.09,26.09,26.07,26.09,43000.0,21.876,21.876,21.8593,21.876,43000.0
2013-11-14 14:00:00,26.09,26.09,26.08,26.09,25000.0,21.876,21.876,21.8676,21.876,25000.0
2013-11-14 14:05:00,26.09,26.1,26.08,26.08,24000.0,21.876,21.8844,21.8676,21.8676,24000.0
2013-11-14 14:10:00,26.08,26.09,26.08,26.08,58500.0,21.8676,21.876,21.8676,21.8676,58500.0
2013-11-14 14:15:00,26.09,26.1,26.09,26.1,32000.0,21.876,21.8844,21.876,21.8844,32000.0
2013-11-14 14:20:00,26.1,26.11,26.1,26.11,28500.0,21.8844,21.8928,21.8844,21.8928,28500.0
2013-11-14 14:25:00,26.11,26.12,26.11,26.11,23500.0,21.8928,21.9012,21.8928,21.8928,23500.0
2013-11-14 14:30:00,26.11,26.11,26.1,26.11,23000.0,21.8928,21.8928,21.8844,21.8928,23000.0
2013-11-14 14:35:00,26.11,26.11,26.1,26.11,40500.0,21.8928,21.8928,21.8844,21.8928,40500.0
2013-11-14 14:40:00,26.1,26.12,26.1,26.11,43000.0,21.8844,21.9012,21.8844,21.8928,43000.0
2013-11-14 14:45:00,26.11,26.12,26.11,26.12,36000.0,21.8928,21.9012,21.8928,21.9012,36000.0
2013-11-14 14:50:00,26.11,26.12,26.1,26.1,37500.0,21.8928,21.9012,21.8844,21.8844,37500.0
2013-11-14 14:55:00,26.11,26.11,26.1,26.11,19500.0,21.8928,21.8928,21.8844,21.8928,19500.0
2013-11-14 15:00:00,26.11,26.12,26.1,26.11,49500.0,21.8928,21.9012,21.8844,21.8928,49500.0
2013-11-14 15:05:00,26.11,26.13,26.11,26.12,135000.0,21.8928,21.9096,21.8928,21.9012,135000.0
2013-11-14 15:10:00,26.13,26.14,26.12,26.12,99000.0,21.9096,21.9179,21.9012,21.9012,99000.0
2013-11-14 15:15:00,26.12,26.13,26.11,26.12,52500.0,21.9012,21.9096,21.8928,21.9012,52500.0
2013-11-14 15:20:00,26.11,26.12,26.1,26.12,44000.0,21.8928,21.9012,21.8844,21.9012,44000.0
2013-11-14 15:25:00,26.11,26.12,26.11,26.12,23500.0,21.8928,21.9012,21.8928,21.9012,23500.0
2013-11-14 15:30:00,26.12,26.13,26.12,26.12,24500.0,21.9012,21.9096,21.9012,21.9012,24500.0
2013-11-14 15:35:00,26.12,26.13,26.12,26.12,24500.0,21.9012,21.9096,21.9012,21.9012,24500.0
2013-11-14 15:40:00,26.12,26.13,26.12,26.13,54000.0,21.9012,21.9096,21.9012,21.9096,54000.0
2013-11-14 15:45:00,26.13,26.13,26.12,26.12,23500.0,21.9096,21.9096,21.9012,21.9012,23500.0
2013-11-14 15:50:00,26.11,26.12,26.11,26.12,55000.0,21.8928,21.9012,21.8928,21.9012,55000.0
2013-11-14 15:55:00,26.12,26.13,26.11,26.12,160000.0,21.9012,21.9096,21.8928,21.9012,160000.0
2013-11-15 09:30:00,26.15,26.17,26.13,26.16,92000.0,21.9263,21.9431,21.9096,21.9347,92000.0
2013-11-15 09:35:00,26.14,26.15,26.13,26.13,15000.0,21.9179,21.9263,21.9096,21.9096,15000.0
2013-11-15 09:40:00,26.12,26.13,26.11,26.12,16000.0,21.9012,21.9096,21.8928,21.9012,16000.0
2013-11-15 09:45:00,26.12,26.14,26.12,26.13,6000.0,21.9012,21.9179,21.9012,21.9096,6000.0
2013-11-15 09:50:00,26.12,26.12,26.1,26.11,8500.0,21.9012,21.9012,21.8844,21.8928,8500.0
2013-11-15 09:55:00,26.11,26.11,26.09,26.11,29000.0,21.8928,21.8928,21.876,21.8928,29000.0
2013-11-15 10:00:00,26.11,26.12,26.08,26.1,26000.0,21.8928,21.9012,21.8676,21.8844,26000.0
2013-11-15 10:05:00,26.1,26.11,26.09,26.11,11000.0,21.8844,21.8928,21.876,21.8928,11000.0
2013-11-15 10:10:00,26.11,26.14,26.11,26.12,22500.0,21.8928,21.9179,21.8928,21.9012,22500.0
2013-11-15 10:15:00,26.11,26.11,26.09,26.1,50000.0,21.8928,21.8928,21.876,21.8844,50000.0
2013-11-15 10:20:00,26.1,26.12,26.1,26.11,28500.0,21.8844,21.9012,21.8844,21.8928,28500.0
2013-11-15 10:25:00,26.11,26.14,26.11,26.11,19500.0,21.8928,21.9179,21.8928,21.8928,19500.0
2013-11-15 10:30:00,26.12,26.13,26.1,26.1,14000.0,21.9012,21.9096,21.8844,21.8844,14000.0
2013-11-15 10:35:00,26.11,26.11,26.11,26.11,2000.0,21.8928,21.8928,21.8928,21.8928,2000.0
2013-11-15 10:40:00,26.12,26.12,26.1,26.12,6500.0,21.9012,21.9012,21.8844,21.9012,6500.0
2013-11-15 10:45:00,26.13,26.15,26.13,26.15,20000.0,21.9096,21.9263,21.9096,21.9263,20000.0
2013-11-15 10:50:00,26.15,26.15,26.14,26.14,27500.0,21.9263,21.9263,21.9179,21.9179,27500.0
2013-11-15 10:55:00,26.14,26.14,26.13,26.14,12500.0,21.9179,21.9179,21.9096,21.9179,12500.0
2013-11-15 11:00:00,26.14,26.14,26.14,26.14,5500.0,21.9179,21.9179,21.9179,21.9179,5500.0
2013-11-15 11:05:00,26.14,26.15,26.13,26.14,52500.0,21.9179,21.9263,21.9096,21.9179,52500.0
2013-11-15 11:10:00,26.14,26.15,26.14,26.15,10000.0,21.9179,21.9263,21.9179,21.9263,10000.0
2013-11-15 11:15:00,26.15,26.15,26.14,26.14,17500.0,21.9263,21.9263,21.9179,21.9179,17500.0
2013-11-15 11:20:00,26.15,26.15,26.14,26.15,8000.0,21.9263,21.9263,21.9179,21.9263,8000.0
2013-11-15 11:25:00,26.15,26.16,26.15,26.15,56500.0,21.9263,21.9347,21.9263,21.9263,56500.0
2013-11-15 11:30:00,26.15,26.15,26.14,26.15,17000.0,21.9263,21.9263,21.9179,21.9263,17000.0
2013-11-15 11:35:00,26.15,26.16,26.14,26.14,44000.0,21.9263,21.9347,21.9179,21.9179,44000.0
2013-11-15 11:40:00,26.14,26.14,26.13,26.14,25500.0,21.9179,21.9179,21.9096,21.9179,25500.0
2013-11-15 11:45:00,26.14,26.14,26.14,26.14,17000.0,21.9179,21.9179,21.9179,21.9179,17000.0
2013-11-15 11:50:00,26.14,26.14,26.11,26.11,15000.0,21.9179,21.9179,21.8928,21.8928,15000.0
2013-11-15 11:55:00,26.12,26.12,26.11,26.12,8000.0,21.9012,21.9012,21.8928,21.9012,8000.0
2013-11-15 12:00:00,26.12,26.12,26.12,26.12,6500.0,21.9012,21.9012,21.9012,21.9012,6500.0
2013-11-15 12:05:00,26.11,26.13,26.11,26.13,21000.0,21.8928,21.9096,21.8928,21.9096,21000.0
2013-11-15 12:10:00,26.13,26.14,26.13,26.13,16000.0,21.9096,21.9179,21.9096,21.9096,16000.0
2013-11-15 12:15:00,26.13,26.14,26.13,26.13,13500.0,21.9096,21.9179,21.9096,21.9096,13500.0
2013-11-15 12:20:00,26.13,26.13,26.13,26.13,18000.0,21.9096,21.9096,21.9096,21.9096,18000.0
2013-11-15 12:25:00,26.13,26.13,26.12,26.12,10500.0,21.9096,21.9096,21.9012,21.9012,10500.0
2013-11-15 12:30:00,26.13,26.13,26.12,26.12,12500.0,21.9096,21.9096,21.9012,21.9012,12500.0
2013-11-15 12:35:00,26.12,26.12,26.12,26.12,12500.0,21.9012,21.9012,21.9012,21.9012,12500.0
2013-11-15 12:40:00,26.12,26.13,26.11,26.12,72000.0,21.9012,21.9096,21.8928,21.9012,72000.0
2013-11-15 12:45:00,26.12,26.13,26.11,26.11,27500.0,21.9012,21.9096,21.8928,21.8928,27500.0
2013-11-15 12:50:00,26.11,26.13,26.11,26.12,105000.0,21.8928,21.9096,21.8928,21.9012,105000.0
2013-11-15 12:55:00,26.12,26.12,26.12,26.12,53000.0,21.9012,21.9012,21.9012,21.9012,53000.0
2013-11-15 13:00:00,26.12,26.13,26.12,26.13,71500.0,21.9012,21.9096,21.9012,21.9096,71500.0
2013-11-15 13:05:00,26.12,26.13,26.12,26.13,8500.0,21.9012,21.9096,21.9012,21.9096,8500.0
2013-11-15 13:10:00,26.14,26.14,26.14,26.14,18500.0,21.9179,21.9179,21.9179,21.9179,18500.0
2013-11-15 13:15:00,26.13,26.14,26.13,26.13,46500.0,21.9096,21.9179,21.9096,21.9096,46500.0
2013-11-15 13:20:00,26.14,26.14,26.13,26.14,39000.0,21.9179,21.9179,21.9096,21.9179,39000.0
2013-11-15 13:25:00,26.14,26.14,26.14,26.14,41500.0,21.9179,21.9179,21.9179,21.9179,41500.0
2013-11-15 13:30:00,26.14,26.15,26.14,26.14,40000.0,21.9179,21.9263,21.9179,21.9179,40000.0
2013-11-15 13:35:00,26.14,26.15,26.14,26.15,16500.0,21.9179,21.9263,21.9179,21.9263,16500.0
2013-11-15 13:40:00,26.15,26.15,26.14,26.15,43000.0,21.9263,21.9263,21.9179,21.9263,43000.0
2013-11-15 13:45:00,26.15,26.15,26.14,26.14,11000.0,21.9263,21.9263,21.9179,21.9179,11000.0
2013-11-15 13:50:00,26.14,26.14,26.14,26.14,7500.0,21.9179,21.9179,21.9179,21.9179,7500.0
2013-11-15 13:55:00,26.14,26.14,26.13,26.13,49000.0,21.9179,21.9179,21.9096,21.9096,49000.0
2013-11-15 14:00:00,26.13,26.15,26.13,26.15,140000.0,21.9096,21.9263,21.9096,21.9263,140000.0
2013-11-15 14:05:00,26.15,26.16,26.15,26.16,21000.0,21.9263,21.9347,21.9263,21.9347,21000.0
2013-11-15 14:10:00,26.16,26.16,26.15,26.16,30000.0,21.9347,21.9347,21.9263,21.9347,30000.0
2013-11-15 14:15:00,26.16,26.16,26.15,26.15,22000.0,21.9347,21.9347,21.9263,21.9263,22000.0
2013-11-15 14:20:00,26.15,26.16,26.15,26.15,14500.0,21.9263,21.9347,21.9263,21.9263,14500.0
2013-11-15 14:25:00,26.16,26.16,26.15,26.15,33000.0,21.9347,21.9347,21.9263,21.9263,33000.0
2013-11-15 14:30:00,26.16,26.16,26.15,26.16,51500.0,21.9347,21.9347,21.9263,21.9347,51500.0
2013-11-15 14:35:00,26.16,26.16,26.16,26.16,17000.0,21.9347,21.9347,21.9347,21.9347,17000.0
2013-11-15 14:40:00,26.16,26.16,26.16,26.16,15000.0,21.9347,21.9347,21.9347,21.9347,15000.0
2013-11-15 14:45:00,26.16,26.16,26.15,26.16,33500.0,21.9347,21.9347,21.9263,21.9347,33500.0
2013-11-15 14:50:00,26.16,26.17,26.15,26.17,50500.0,21.9347,21.9431,21.9263,21.9431,50500.0
2013-11-15 14:55:00,26.17,26.17,26.16,26.17,75000.0,21.9431,21.9431,21.9347,21.9431,75000.0
2013-11-15 15:00:00,26.16,26.18,26.16,26.18,63000.0,21.9347,21.9515,21.9347,21.9515,63000.0
2013-11-15 15:05:00,26.18,26.18,26.17,26.18,26000.0,21.9515,21.9515,21.9431,21.9515,26000.0
2013-11-15 15:10:00,26.19,26.19,26.19,26.19,47500.0,21.9599,21.9599,21.9599,21.9599,47500.0
2013-11-15 15:15:00,26.18,26.19,26.18,26.19,29000.0,21.9515,21.9599,21.9515,21.9599,29000.0
2013-11-15 15:20:00,26.19,26.19,26.18,26.19,26000.0,21.9599,21.9599,21.9515,21.9599,26000.0
2013-11-15 15:25:00,26.18,26.19,26.18,26.19,14000.0,21.9515,21.9599,21.9515,21.9599,14000.0
2013-11-15 15:30:00,26.19,26.2,26.19,26.2,15500.0,21.9599,21.9683,21.9599,21.9683,15500.0
2013-11-15 15:35:00,26.2,26.2,26.19,26.19,73500.0,21.9683,21.9683,21.9599,21.9599,73500.0
2013-11-15 15:40:00,26.19,26.19,26.18,26.18,52000.0,21.9599,21.9599,21.9515,21.9515,52000.0
2013-11-15 15:45:00,26.19,26.19,26.18,26.19,35500.0,21.9599,21.9599,21.9515,21.9599,35500.0
2013-11-15 15:50:00,26.19,26.2,26.19,26.19,66000.0,21.9599,21.9683,21.9599,21.9599,66000.0
2013-11-15 15:55:00,26.19,26.21,26.19,26.2,156500.0,21.9599,21.9766,21.9599,21.9683,156500.0
2013-11-18 09:30:00,26.26,26.28,26.22,26.26,272500.0,22.0186,22.0353,21.985,22.0186,272500.0
2013-11-18 09:35:00,26.25,26.25,26.23,26.24,40000.0,22.0102,22.0102,21.9934,22.0018,40000.0
2013-11-18 09:40:00,26.24,26.24,26.19,26.19,26000.0,22.0018,22.0018,21.9599,21.9599,26000.0
2013-11-18 09:45:00,26.18,26.2,26.17,26.17,33500.0,21.9515,21.9683,21.9431,21.9431,33500.0
2013-11-18 09:50:00,26.18,26.2,26.18,26.19,31500.0,21.9515,21.9683,21.9515,21.9599,31500.0
2013-11-18 09:55:00,26.18,26.19,26.15,26.15,14000.0,21.9515,21.9599,21.9263,21.9263,14000.0
2013-11-18 10:00:00,26.15,26.15,26.13,26.14,26000.0,21.9263,21.9263,21.9096,21.9179,26000.0
2013-11-18 10:05:00,26.14,26.18,26.13,26.17,28000.0,21.9179,21.9515,21.9096,21.9431,28000.0
2013-11-18 10:10:00,26.17,26.17,26.15,26.16,34500.0,21.9431,21.9431,21.9263,21.9347,34500.0
2013-11-18 10:15:00,26.16,26.19,26.16,26.19,34500.0,21.9347,21.9599,21.9347,21.9599,34500.0
2013-11-18 10:20:00,26.19,26.22,26.19,26.19,52000.0,21.9599,21.985,21.9599,21.9599,52000.0
2013-11-18 10:25:00,26.2,26.21,26.19,26.2,22500.0,21.9683,21.9766,21.9599,21.9683,22500.0
2013-11-18 10:30:00,26.2,26.2,26.18,26.19,30500.0,21.9683,21.9683,21.9515,21.9599,30500.0
2013-11-18 10:35:00,26.19,26.21,26.19,26.2,41000.0,21.9599,21.9766,21.9599,21.9683,41000.0
2013-11-18 10:40:00,26.2,26.2,26.19,26.19,86500.0,21.9683,21.9683,21.9599,21.9599,86500.0
2013-11-18 10:45:00,26.19,26.21,26.18,26.2,49500.0,21.9599,21.9766,21.9515,21.9683,49500.0
2013-11-18 10:50:00,26.21,26.21,26.2,26.21,22000.0,21.9766,21.9766,21.9683,21.9766,22000.0
2013-11-18 10:55:00,26.2,26.22,26.2,26.22,30000.0,21.9683,21.985,21.9683,21.985,30000.0
2013-11-18 11:00:00,26.21,26.24,26.21,26.24,60000.0,21.9766,22.0018,21.9766,22.0018,60000.0
2013-11-18 11:05:00,26.24,26.24,26.23,26.23,20000.0,22.0018,22.0018,21.9934,21.9934,20000.0
2013-11-18 11:10:00,26.22,26.24,26.22,26.23,21500.0,21.985,22.0018,21.985,21.9934,21500.0
2013-11-18 11:15:00,26.24,26.25,26.23,26.24,33000.0,22.0018,22.0102,21.9934,22.0018,33000.0
2013-11-18 11:20:00,26.24,26.25,26.24,26.25,31000.0,22.0018,22.0102,22.0018,22.0102,31000.0
2013-11-18 11:25:00,26.25,26.25,26.25,26.25,30500.0,22.0102,22.0102,22.0102,22.0102,30500.0
2013-11-18 11:30:00,26.25,26.26,26.21,26.22,49500.0,22.0102,22.0186,21.9766,21.985,49500.0
2013-11-18 11:35:00,26.22,26.22,26.2,26.21,30500.0,21.985,21.985,21.9683,21.9766,30500.0
2013-11-18 11:40:00,26.21,26.21,26.19,26.2,53500.0,21.9766,21.9766,21.9599,21.9683,53500.0
2013-11-18 11:45:00,26.21,26.21,26.2,26.21,30500.0,21.9766,21.9766,21.9683,21.9766,30500.0
2013-11-18 11:50:00,26.21,26.21,26.2,26.21,35500.0,21.9766,21.9766,21.9683,21.9766,35500.0
2013-11-18 11:55:00,26.21,26.21,26.2,26.21,20000.0,21.9766,21.9766,21.9683,21.9766,20000.0
2013-11-18 12:00:00,26.2,26.21,26.2,26.21,15500.0,21.9683,21.9766,21.9683,21.9766,15500.0
2013-11-18 12:05:00,26.21,26.21,26.2,26.2,20500.0,21.9766,21.9766,21.9683,21.9683,20500.0
2013-11-18 12:10:00,26.2,26.2,26.18,26.2,18500.0,21.9683,21.9683,21.9515,21.9683,18500.0
2013-11-18 12:15:00,26.19,26.2,26.19,26.2,9500.0,21.9599,21.9683,21.9599,21.9683,9500.0
2013-11-18 12:20:00,26.2,26.21,26.2,26.21,71000.0,21.9683,21.9766,21.9683,21.9766,71000.0
2013-11-18 12:25:00,26.2,26.2,26.2,26.2,7000.0,21.9683,21.9683,21.9683,21.9683,7000.0
2013-11-18 12:30:00,26.2,26.2,26.19,26.19,15500.0,21.9683,21.9683,21.9599,21.9599,15500.0
2013-11-18 12:35:00,26.2,26.2,26.16,26.16,41000.0,21.9683,21.9683,21.9347,21.9347,41000.0
2013-11-18 12:40:00,26.16,26.17,26.16,26.16,5000.0,21.9347,21.9431,21.9347,21.9347,5000.0
2013-11-18 12:45:00,26.17,26.17,26.17,26.17,15000.0,21.9431,21.9431,21.9431,21.9431,15000.0
2013-11-18 12:50:00,26.17,26.18,26.17,26.17,22000.0,21.9431,21.9515,21.9431,21.9431,22000.0
2013-11-18 12:55:00,26.18,26.18,26.17,26.17,11000.0,21.9515,21.9515,21.9431,21.9431,11000.0
2013-11-18 13:00:00,26.17,26.18,26.17,26.18,14000.0,21.9431,21.9515,21.9431,21.9515,14000.0
2013-11-18 13:05:00,26.17,26.17,26.16,26.17,9500.0,21.9431,21.9431,21.9347,21.9431,9500.0
2013-11-18 13:10:00,26.17,26.19,26.17,26.18,93000.0,21.9431,21.9599,21.9431,21.9515,93000.0
2013-11-18 13:15:00,26.18,26.19,26.17,26.18,110500.0,21.9515,21.9599,21.9431,21.9515,110500.0
2013-11-18 13:20:00,26.18,26.19,26.18,26.19,30000.0,21.9515,21.9599,21.9515,21.9599,30000.0
2013-11-18 13:25:00,26.18,26.19,26.18,26.19,26000.0,21.9515,21.9599,21.9515,21.9599,26000.0
2013-11-18 13:30:00,26.19,26.2,26.19,26.2,71500.0,21.9599,21.9683,21.9599,21.9683,71500.0
2013-11-18 13:35:00,26.19,26.2,26.19,26.19,38500.0,21.9599,21.9683,21.9599,21.9599,38500.0
2013-11-18 13:40:00,26.19,26.19,26.18,26.18,14500.0,21.9599,21.9599,21.9515,21.9515,14500.0
2013-11-18 13:45:00,26.17,26.17,26.17,26.17,29000.0,21.9431,21.9431,21.9431,21.9431,29000.0
2013-11-18 13:50:00,26.16,26.17,26.16,26.17,22500.0,21.9347,21.9431,21.9347,21.9431,22500.0
2013-11-18 13:55:00,26.17,26.18,26.17,26.17,17000.0,21.9431,21.9515,21.9431,21.9431,17000.0
2013-11-18 14:00:00,26.17,26.18,26.17,26.18,26500.0,21.9431,21.9515,21.9431,21.9515,26500.0
2013-11-18 14:05:00,26.17,26.18,26.17,26.18,10500.0,21.9431,21.9515,21.9431,21.9515,10500.0
2013-11-18 14:10:00,26.17,26.18,26.17,26.17,13000.0,21.9431,21.9515,21.9431,21.9431,13000.0
2013-11-18 14:15:00,26.17,26.18,26.17,26.18,53500.0,21.9431,21.9515,21.9431,21.9515,53500.0
2013-11-18 14:20:00,26.18,26.18,26.17,26.17,14000.0,21.9515,21.9515,21.9431,21.9431,14000.0
2013-11-18 14:25:00,26.17,26.18,26.17,26.18,49000.0,21.9431,21.9515,21.9431,21.9515,49000.0
2013-11-18 14:30:00,26.18,26.18,26.16,26.16,149000.0,21.9515,21.9515,21.9347,21.9347,149000.0
2013-11-18 14:35:00,26.16,26.16,26.15,26.15,48000.0,21.9347,21.9347,21.9263,21.9263,48000.0
2013-11-18 14:40:00,26.15,26.15,26.13,26.13,40000.0,21.9263,21.9263,21.9096,21.9096,40000.0
2013-11-18 14:45:00,26.13,26.13,26.1,26.11,44000.0,21.9096,21.9096,21.8844,21.8928,44000.0
2013-11-18 14:50:00,26.11,26.12,26.1,26.11,29000.0,21.8928,21.9012,21.8844,21.8928,29000.0
2013-11-18 14:55:00,26.11,26.11,26.09,26.09,26000.0,21.8928,21.8928,21.876,21.876,26000.0
2013-11-18 15:00:00,26.09,26.09,26.07,26.07,90000.0,21.876,21.876,21.8593,21.8593,90000.0
2013-11-18 15:05:00,26.07,26.08,26.04,26.04,87000.0,21.8593,21.8676,21.8341,21.8341,87000.0
2013-11-18 15:10:00,26.04,26.04,25.99,26.0,58000.0,21.8341,21.8341,21.7922,21.8006,58000.0
2013-11-18 15:15:00,25.99,26.02,25.97,26.02,205500.0,21.7922,21.8173,21.7754,21.8173,205500.0
2013-11-18 15:20:00,26.01,26.02,25.99,25.99,42500.0,21.8089,21.8173,21.7922,21.7922,42500.0
2013-11-18 15:25:00,25.98,26.0,25.96,25.99,100000.0,21.7838,21.8006,21.767,21.7922,100000.0
2013-11-18 15:30:00,26.0,26.0,25.96,25.98,78000.0,21.8006,21.8006,21.767,21.7838,78000.0
2013-11-18 15:35:00,25.98,26.0,25.97,26.0,42500.0,21.7838,21.8006,21.7754,21.8006,42500.0
2013-11-18 15:40:00,26.0,26.01,25.98,26.01,99500.0,21.8006,21.8089,21.7838,21.8089,99500.0
2013-11-18 15:45:00,26.01,26.01,25.99,26.0,160000.0,21.8089,21.8089,21.7922,21.8006,160000.0
2013-11-18 15:50:00,25.99,26.0,25.97,25.97,51500.0,21.7922,21.8006,21.7754,21.7754,51500.0
2013-11-18 15:55:00,25.98,26.02,25.98,26.01,152500.0,21.7838,21.8173,21.7838,21.8089,152500.0
2013-11-19 09:30:00,25.98,26.03,25.98,25.99,103500.0,21.7838,21.8257,21.7838,21.7922,103500.0
2013-11-19 09:35:00,25.99,26.02,25.98,26.0,38500.0,21.7922,21.8173,21.7838,21.8006,38500.0
2013-11-19 09:40:00,25.99,25.99,25.93,25.94,34500.0,21.7922,21.7922,21.7419,21.7502,34500.0
2013-11-19 09:45:00,25.91,25.91,25.88,25.91,72000.0,21.7251,21.7251,21.6999,21.7251,72000.0
2013-11-19 09:50:00,25.92,25.96,25.92,25.96,36500.0,21.7335,21.767,21.7335,21.767,36500.0
2013-11-19 09:55:00,25.98,26.0,25.96,25.96,42000.0,21.7838,21.8006,21.767,21.767,42000.0
2013-11-19 10:00:00,25.98,26.01,25.98,25.99,70500.0,21.7838,21.8089,21.7838,21.7922,70500.0
2013-11-19 10:05:00,26.0,26.03,26.0,26.0,33500.0,21.8006,21.8257,21.8006,21.8006,33500.0
2013-11-19 10:10:00,26.01,26.01,25.98,26.0,34500.0,21.8089,21.8089,21.7838,21.8006,34500.0
2013-11-19 10:15:00,26.01,26.01,25.99,26.0,21000.0,21.8089,21.8089,21.7922,21.8006,21000.0
2013-11-19 10:20:00,26.0,26.0,25.99,26.0,13000.0,21.8006,21.8006,21.7922,21.8006,13000.0
2013-11-19 10:25:00,26.0,26.0,25.98,25.98,16000.0,21.8006,21.8006,21.7838,21.7838,16000.0
2013-11-19 10:30:00,25.98,25.99,25.97,25.98,26500.0,21.7838,21.7922,21.7754,21.7838,26500.0
2013-11-19 10:35:00,25.98,26.03,25.97,26.02,63500.0,21.7838,21.8257,21.7754,21.8173,63500.0
2013-11-19 10:40:00,26.02,26.02,26.01,26.01,38000.0,21.8173,21.8173,21.8089,21.8089,38000.0
2013-11-19 10:45:00,26.02,26.04,26.01,26.01,26500.0,21.8173,21.8341,21.8089,21.8089,26500.0
2013-11-19 10:50:00,26.01,26.02,26.0,26.0,22500.0,21.8089,21.8173,21.8006,21.8006,22500.0
2013-11-19 10:55:00,26.01,26.03,26.01,26.03,23500.0,21.8089,21.8257,21.8089,21.8257,23500.0
2013-11-19 11:00:00,26.03,26.03,26.0,26.01,22500.0,21.8257,21.8257,21.8006,21.8089,22500.0
2013-11-19 11:05:00,26.01,26.04,26.01,26.02,23000.0,21.8089,21.8341,21.8089,21.8173,23000.0
2013-11-19 11:10:00,26.02,26.02,25.98,25.99,25000.0,21.8173,21.8173,21.7838,21.7922,25000.0
2013-11-19 11:15:00,25.99,26.0,25.98,26.0,20000.0,21.7922,21.8006,21.7838,21.8006,20000.0
2013-11-19 11:20:00,26.0,26.0,25.97,25.97,19000.0,21.8006,21.8006,21.7754,21.7754,19000.0
2013-11-19 11:25:00,25.98,25.98,25.95,25.96,31000.0,21.7838,21.7838,21.7586,21.767,31000.0
2013-11-19 11:30:00,25.96,25.98,25.96,25.97,86500.0,21.767,21.7838,21.767,21.7754,86500.0
2013-11-19 11:35:00,25.97,25.98,25.96,25.96,27000.0,21.7754,21.7838,21.767,21.767,27000.0
2013-11-19 11:40:00,25.96,25.96,25.92,25.92,19500.0,21.767,21.767,21.7335,21.7335,19500.0
2013-11-19 11:45:00,25.93,25.95,25.93,25.94,23500.0,21.7419,21.7586,21.7419,21.7502,23500.0
2013-11-19 11:50:00,25.95,25.97,25.94,25.97,22500.0,21.7586,21.7754,21.7502,21.7754,22500.0
2013-11-19 11:55:00,25.97,25.97,25.95,25.96,37000.0,21.7754,21.7754,21.7586,21.767,37000.0
2013-11-19 12:00:00,25.96,25.96,25.95,25.96,19500.0,21.767,21.767,21.7586,21.767,19500.0
2013-11-19 12:05:00,25.97,25.99,25.97,25.99,21000.0,21.7754,21.7922,21.7754,21.7922,21000.0
2013-11-19 12:10:00,25.98,25.98,25.97,25.98,13500.0,21.7838,21.7838,21.7754,21.7838,13500.0
2013-11-19 12:15:00,25.98,25.98,25.96,25.96,25500.0,21.7838,21.7838,21.767,21.767,25500.0
2013-11-19 12:20:00,25.95,25.99,25.95,25.99,56000.0,21.7586,21.7922,21.7586,21.7922,56000.0
2013-11-19 12:25:00,25.99,25.99,25.98,25.99,10500.0,21.7922,21.7922,21.7838,21.7922,10500.0
2013-11-19 12:30:00,25.98,25.98,25.97,25.98,29500.0,21.7838,21.7838,21.7754,21.7838,29500.0
2013-11-19 12:35:00,25.97,25.97,25.96,25.97,19500.0,21.7754,21.7754,21.767,21.7754,19500.0
2013-11-19 12:40:00,25.97,25.97,25.95,25.96,18500.0,21.7754,21.7754,21.7586,21.767,18500.0
2013-11-19 12:45:00,25.96,25.96,25.95,25.96,20500.0,21.767,21.767,21.7586,21.767,20500.0
2013-11-19 12:50:00,25.96,25.96,25.95,25.95,11500.0,21.767,21.767,21.7586,21.7586,11500.0
2013-11-19 12:55:00,25.95,25.95,25.92,25.92,25000.0,21.7586,21.7586,21.7335,21.7335,25000.0
2013-11-19 13:00:00,25.91,25.93,25.91,25.93,42000.0,21.7251,21.7419,21.7251,21.7419,42000.0
2013-11-19 13:05:00,25.92,25.92,25.9,25.91,47500.0,21.7335,21.7335,21.7167,21.7251,47500.0
2013-11-19 13:10:00,25.91,25.91,25.88,25.88,107000.0,21.7251,21.7251,21.6999,21.6999,107000.0
2013-11-19 13:15:00,25.89,25.9,25.88,25.89,32000.0,21.7083,21.7167,21.6999,21.7083,32000.0
2013-11-19 13:20:00,25.89,25.89,25.85,25.85,37000.0,21.7083,21.7083,21.6748,21.6748,37000.0
2013-11-19 13:25:00,25.84,25.85,25.82,25.83,101500.0,21.6664,21.6748,21.6496,21.658,101500.0
2013-11-19 13:30:00,25.83,25.84,25.8,25.84,54000.0,21.658,21.6664,21.6329,21.6664,54000.0
2013-11-19 13:35:00,25.83,25.85,25.82,25.82,46000.0,21.658,21.6748,21.6496,21.6496,46000.0
2013-11-19 13:40:00,25.82,25.85,25.82,25.85,60500.0,21.6496,21.6748,21.6496,21.6748,60500.0
2013-11-19 13:45:00,25.85,25.85,25.82,25.82,21500.0,21.6748,21.6748,21.6496,21.6496,21500.0
2013-11-19 13:50:00,25.8,25.81,25.79,25.81,42500.0,21.6329,21.6412,21.6245,21.6412,42500.0
2013-11-19 13:55:00,25.8,25.82,25.79,25.8,37500.0,21.6329,21.6496,21.6245,21.6329,37500.0
2013-11-19 14:00:00,25.8,25.84,25.8,25.8,112000.0,21.6329,21.6664,21.6329,21.6329,112000.0
2013-11-19 14:05:00,25.81,25.82,25.77,25.77,98500.0,21.6412,21.6496,21.6077,21.6077,98500.0
2013-11-19 14:10:00,25.77,25.8,25.77,25.79,68500.0,21.6077,21.6329,21.6077,21.6245,68500.0
2013-11-19 14:15:00,25.79,25.8,25.78,25.8,28000.0,21.6245,21.6329,21.6161,21.6329,28000.0
2013-11-19 14:20:00,25.79,25.79,25.78,25.79,57000.0,21.6245,21.6245,21.6161,21.6245,57000.0
2013-11-19 14:25:00,25.79,25.79,25.76,25.77,35000.0,21.6245,21.6245,21.5993,21.6077,35000.0
2013-11-19 14:30:00,25.77,25.8,25.77,25.8,93000.0,21.6077,21.6329,21.6077,21.6329,93000.0
2013-11-19 14:35:00,25.8,25.85,25.8,25.85,156000.0,21.6329,21.6748,21.6329,21.6748,156000.0
2013-11-19 14:40:00,25.85,25.86,25.83,25.83,70000.0,21.6748,21.6832,21.658,21.658,70000.0
2013-11-19 14:45:00,25.83,25.85,25.83,25.83,110000.0,21.658,21.6748,21.658,21.658,110000.0
2013-11-19 14:50:00,25.83,25.83,25.82,25.83,28500.0,21.658,21.658,21.6496,21.658,28500.0
2013-11-19 14:55:00,25.82,25.83,25.81,25.82,27500.0,21.6496,21.658,21.6412,21.6496,27500.0
2013-11-19 15:00:00,25.82,25.84,25.81,25.82,193000.0,21.6496,21.6664,21.6412,21.6496,193000.0
2013-11-19 15:05:00,25.84,25.85,25.83,25.85,46500.0,21.6664,21.6748,21.658,21.6748,46500.0
2013-11-19 15:10:00,25.85,25.86,25.84,25.86,49000.0,21.6748,21.6832,21.6664,21.6832,49000.0
2013-11-19 15:15:00,25.86,25.89,25.86,25.88,60000.0,21.6832,21.7083,21.6832,21.6999,60000.0
2013-11-19 15:20:00,25.88,25.88,25.85,25.85,91000.0,21.6999,21.6999,21.6748,21.6748,91000.0
2013-11-19 15:25:00,25.86,25.86,25.85,25.86,241500.0,21.6832,21.6832,21.6748,21.6832,241500.0
2013-11-19 15:30:00,25.86,25.86,25.82,25.82,58500.0,21.6832,21.6832,21.6496,21.6496,58500.0
2013-11-19 15:35:00,25.83,25.83,25.82,25.82,35500.0,21.658,21.658,21.6496,21.6496,35500.0
2013-11-19 15:40:00,25.81,25.81,25.8,25.81,124500.0,21.6412,21.6412,21.6329,21.6412,124500.0
2013-11-19 15:45:00,25.81,25.81,25.79,25.8,48000.0,21.6412,21.6412,21.6245,21.6329,48000.0
2013-11-19 15:50:00,25.81,25.82,25.8,25.81,62500.0,21.6412,21.6496,21.6329,21.6412,62500.0
2013-11-19 15:55:00,25.81,25.84,25.81,25.82,102500.0,21.6412,21.6664,21.6412,21.6496,102500.0
2013-11-20 09:30:00,25.9,25.91,25.87,25.88,142500.0,21.7167,21.7251,21.6916,21.6999,142500.0
2013-11-20 09:35:00,25.9,25.91,25.85,25.86,17500.0,21.7167,21.7251,21.6748,21.6832,17500.0
2013-11-20 09:40:00,25.86,25.87,25.84,25.85,37500.0,21.6832,21.6916,21.6664,21.6748,37500.0
2013-11-20 09:45:00,25.86,25.86,25.82,25.84,27000.0,21.6832,21.6832,21.6496,21.6664,27000.0
2013-11-20 09:50:00,25.84,25.85,25.79,25.81,27500.0,21.6664,21.6748,21.6245,21.6412,27500.0
2013-11-20 09:55:00,25.8,25.87,25.8,25.87,12500.0,21.6329,21.6916,21.6329,21.6916,12500.0
2013-11-20 10:00:00,25.85,25.86,25.82,25.85,30500.0,21.6748,21.6832,21.6496,21.6748,30500.0
2013-11-20 10:05:00,25.85,25.88,25.85,25.86,32000.0,21.6748,21.6999,21.6748,21.6832,32000.0
2013-11-20 10:10:00,25.88,25.91,25.88,25.91,43500.0,21.6999,21.7251,21.6999,21.7251,43500.0
2013-11-20 10:15:00,25.92,25.92,25.89,25.9,7000.0,21.7335,21.7335,21.7083,21.7167,7000.0
2013-11-20 10:20:00,25.9,25.98,25.9,25.94,133000.0,21.7167,21.7838,21.7167,21.7502,133000.0
2013-11-20 10:25:00,25.95,25.96,25.9,25.92,27000.0,21.7586,21.767,21.7167,21.7335,27000.0
2013-11-20 10:30:00,25.93,25.93,25.89,25.89,83500.0,21.7419,21.7419,21.7083,21.7083,83500.0
2013-11-20 10:35:00,25.89,25.9,25.86,25.89,67500.0,21.7083,21.7167,21.6832,21.7083,67500.0
2013-11-20 10:40:00,25.88,25.9,25.88,25.9,34500.0,21.6999,21.7167,21.6999,21.7167,34500.0
2013-11-20 10:45:00,25.9,25.93,25.89,25.92,190500.0,21.7167,21.7419,21.7083,21.7335,190500.0
2013-11-20 10:50:00,25.92,25.92,25.89,25.92,27000.0,21.7335,21.7335,21.7083,21.7335,27000.0
2013-11-20 10:55:00,25.92,25.92,25.89,25.91,45000.0,21.7335,21.7335,21.7083,21.7251,45000.0
2013-11-20 11:00:00,25.89,25.89,25.87,25.87,8500.0,21.7083,21.7083,21.6916,21.6916,8500.0
2013-11-20 11:05:00,25.88,25.93,25.88,25.92,60500.0,21.6999,21.7419,21.6999,21.7335,60500.0
2013-11-20 11:10:00,25.91,25.92,25.89,25.89,7500.0,21.7251,21.7335,21.7083,21.7083,7500.0
2013-11-20 11:15:00,25.9,25.91,25.89,25.9,214500.0,21.7167,21.7251,21.7083,21.7167,214500.0
2013-11-20 11:20:00,25.9,25.91,25.89,25.91,25500.0,21.7167,21.7251,21.7083,21.7251,25500.0
2013-11-20 11:25:00,25.92,25.93,25.92,25.92,7000.0,21.7335,21.7419,21.7335,21.7335,7000.0
2013-11-20 11:30:00,25.92,25.92,25.91,25.91,13000.0,21.7335,21.7335,21.7251,21.7251,13000.0
2013-11-20 11:35:00,25.91,25.92,25.91,25.91,5000.0,21.7251,21.7335,21.7251,21.7251,5000.0
2013-11-20 11:40:00,25.91,25.91,25.9,25.9,14000.0,21.7251,21.7251,21.7167,21.7167,14000.0
2013-11-20 11:45:00,25.9,25.91,25.89,25.9,66000.0,21.7167,21.7251,21.7083,21.7167,66000.0
2013-11-20 11:50:00,25.9,25.92,25.9,25.92,28500.0,21.7167,21.7335,21.7167,21.7335,28500.0
2013-11-20 11:55:00,25.92,25.92,25.9,25.91,27000.0,21.7335,21.7335,21.7167,21.7251,27000.0
2013-11-20 12:00:00,25.91,25.93,25.91,25.91,22000.0,21.7251,21.7419,21.7251,21.7251,22000.0
2013-11-20 12:05:00,25.92,25.93,25.91,25.92,38000.0,21.7335,21.7419,21.7251,21.7335,38000.0
2013-11-20 12:10:00,25.91,25.92,25.91,25.92,25000.0,21.7251,21.7335,21.7251,21.7335,25000.0
2013-11-20 12:15:00,25.92,25.93,25.92,25.93,35500.0,21.7335,21.7419,21.7335,21.7419,35500.0
2013-11-20 12:20:00,25.93,25.94,25.93,25.93,39500.0,21.7419,21.7502,21.7419,21.7419,39500.0
2013-11-20 12:25:00,25.93,25.94,25.92,25.92,31500.0,21.7419,21.7502,21.7335,21.7335,31500.0
2013-11-20 12:30:00,25.92,25.92,25.91,25.91,16000.0,21.7335,21.7335,21.7251,21.7251,16000.0
2013-11-20 12:35:00,25.92,25.92,25.92,25.92,4500.0,21.7335,21.7335,21.7335,21.7335,4500.0
2013-11-20 12:40:00,25.91,25.92,25.91,25.91,20000.0,21.7251,21.7335,21.7251,21.7251,20000.0
2013-11-20 12:45:00,25.91,25.92,25.91,25.91,76500.0,21.7251,21.7335,21.7251,21.7251,76500.0
2013-11-20 12:50:00,25.91,25.91,25.9,25.9,6000.0,21.7251,21.7251,21.7167,21.7167,6000.0
2013-11-20 12:55:00,25.91,25.91,25.89,25.9,26000.0,21.7251,21.7251,21.7083,21.7167,26000.0
2013-11-20 13:00:00,25.9,25.92,25.9,25.91,228500.0,21.7167,21.7335,21.7167,21.7251,228500.0
2013-11-20 13:05:00,25.92,25.92,25.91,25.91,11000.0,21.7335,21.7335,21.7251,21.7251,11000.0
2013-11-20 13:10:00,25.91,25.92,25.91,25.92,25000.0,21.7251,21.7335,21.7251,21.7335,25000.0
2013-11-20 13:15:00,25.9,25.91,25.9,25.9,4500.0,21.7167,21.7251,21.7167,21.7167,4500.0
2013-11-20 13:20:00,25.9,25.9,25.89,25.9,35000.0,21.7167,21.7167,21.7083,21.7167,35000.0
2013-11-20 13:25:00,25.9,25.9,25.9,25.9,5000.0,21.7167,21.7167,21.7167,21.7167,5000.0
2013-11-20 13:30:00,25.9,25.91,25.9,25.9,7000.0,21.7167,21.7251,21.7167,21.7167,7000.0
2013-11-20 13:35:00,25.91,25.91,25.9,25.91,8000.0,21.7251,21.7251,21.7167,21.7251,8000.0
2013-11-20 13:40:00,25.91,25.91,25.91,25.91,8000.0,21.7251,21.7251,21.7251,21.7251,8000.0
2013-11-20 13:45:00,25.92,25.92,25.92,25.92,180000.0,21.7335,21.7335,21.7335,21.7335,180000.0
2013-11-20 13:50:00,25.92,25.93,25.92,25.92,57500.0,21.7335,21.7419,21.7335,21.7335,57500.0
2013-11-20 13:55:00,25.92,25.92,25.91,25.92,8500.0,21.7335,21.7335,21.7251,21.7335,8500.0
2013-11-20 14:00:00,25.91,25.92,25.85,25.9,146000.0,21.7251,21.7335,21.6748,21.7167,146000.0
2013-11-20 14:05:00,25.89,25.9,25.84,25.86,29000.0,21.7083,21.7167,21.6664,21.6832,29000.0
2013-11-20 14:10:00,25.86,25.86,25.79,25.8,48000.0,21.6832,21.6832,21.6245,21.6329,48000.0
2013-11-20 14:15:00,25.79,25.86,25.78,25.86,48000.0,21.6245,21.6832,21.6161,21.6832,48000.0
2013-11-20 14:20:00,25.86,25.86,25.82,25.86,139000.0,21.6832,21.6832,21.6496,21.6832,139000.0
2013-11-20 14:25:00,25.86,25.86,25.84,25.85,49000.0,21.6832,21.6832,21.6664,21.6748,49000.0
2013-11-20 14:30:00,25.84,25.85,25.82,25.83,377500.0,21.6664,21.6748,21.6496,21.658,377500.0
2013-11-20 14:35:00,25.82,25.82,25.79,25.79,24500.0,21.6496,21.6496,21.6245,21.6245,24500.0
2013-11-20 14:40:00,25.79,25.8,25.77,25.8,110500.0,21.6245,21.6329,21.6077,21.6329,110500.0
2013-11-20 14:45:00,25.79,25.81,25.78,25.81,59000.0,21.6245,21.6412,21.6161,21.6412,59000.0
2013-11-20 14:50:00,25.8,25.8,25.77,25.78,41500.0,21.6329,21.6329,21.6077,21.6161,41500.0
2013-11-20 14:55:00,25.78,25.78,25.76,25.78,32500.0,21.6161,21.6161,21.5993,21.6161,32500.0
2013-11-20 15:00:00,25.78,25.78,25.73,25.73,44000.0,21.6161,21.6161,21.5742,21.5742,44000.0
2013-11-20 15:05:00,25.73,25.74,25.68,25.69,36000.0,21.5742,21.5826,21.5322,21.5406,36000.0
2013-11-20 15:10:00,25.7,25.72,25.7,25.72,21500.0,21.549,21.5658,21.549,21.5658,21500.0
2013-11-20 15:15:00,25.72,25.73,25.71,25.71,51000.0,21.5658,21.5742,21.5574,21.5574,51000.0
2013-11-20 15:20:00,25.71,25.74,25.69,25.73,152500.0,21.5574,21.5826,21.5406,21.5742,152500.0
2013-11-20 15:25:00,25.73,25.73,25.72,25.73,14000.0,21.5742,21.5742,21.5658,21.5742,14000.0
2013-11-20 15:30:00,25.73,25.73,25.7,25.7,21000.0,21.5742,21.5742,21.549,21.549,21000.0
2013-11-20 15:35:00,25.71,25.73,25.7,25.73,64500.0,21.5574,21.5742,21.549,21.5742,64500.0
2013-11-20 15:40:00,25.73,25.76,25.73,25.74,26500.0,21.5742,21.5993,21.5742,21.5826,26500.0
2013-11-20 15:45:00,25.74,25.76,25.74,25.75,72500.0,21.5826,21.5993,21.5826,21.5909,72500.0
2013-11-20 15:50:00,25.76,25.76,25.74,25.74,76000.0,21.5993,21.5993,21.5826,21.5826,76000.0
2013-11-20 15:55:00,25.75,25.78,25.75,25.77,87000.0,21.5909,21.6161,21.5909,21.6077,87000.0
2013-11-21 09:30:00,25.86,25.91,25.86,25.9,58000.0,21.6832,21.7251,21.6832,21.7167,58000.0
2013-11-21 09:35:00,25.89,25.9,25.88,25.88,29000.0,21.7083,21.7167,21.6999,21.6999,29000.0
2013-11-21 09:40:00,25.88,25.92,25.88,25.91,31000.0,21.6999,21.7335,21.6999,21.7251,31000.0
2013-11-21 09:45:00,25.93,25.93,25.9,25.9,28000.0,21.7419,21.7419,21.7167,21.7167,28000.0
2013-11-21 09:50:00,25.9,25.91,25.89,25.9,25500.0,21.7167,21.7251,21.7083,21.7167,25500.0
2013-11-21 09:55:00,25.9,25.94,25.9,25.94,43000.0,21.7167,21.7502,21.7167,21.7502,43000.0
2013-11-21 10:00:00,25.95,25.97,25.93,25.93,115000.0,21.7586,21.7754,21.7419,21.7419,115000.0
2013-11-21 10:05:00,25.94,25.96,25.94,25.95,25000.0,21.7502,21.767,21.7502,21.7586,25000.0
2013-11-21 10:10:00,25.96,25.99,25.96,25.98,29500.0,21.767,21.7922,21.767,21.7838,29500.0
2013-11-21 10:15:00,25.99,26.0,25.99,25.99,29000.0,21.7922,21.8006,21.7922,21.7922,29000.0
2013-11-21 10:20:00,26.0,26.01,25.99,25.99,48000.0,21.8006,21.8089,21.7922,21.7922,48000.0
2013-11-21 10:25:00,26.0,26.0,25.99,25.99,23500.0,21.8006,21.8006,21.7922,21.7922,23500.0
2013-11-21 10:30:00,26.0,26.03,26.0,26.02,79000.0,21.8006,21.8257,21.8006,21.8173,79000.0
2013-11-21 10:35:00,26.03,26.03,26.01,26.01,20000.0,21.8257,21.8257,21.8089,21.8089,20000.0
2013-11-21 10:40:00,26.02,26.05,26.02,26.04,35000.0,21.8173,21.8425,21.8173,21.8341,35000.0
2013-11-21 10:45:00,26.04,26.06,26.04,26.06,7000.0,21.8341,21.8509,21.8341,21.8509,7000.0
2013-11-21 10:50:00,26.06,26.07,26.06,26.07,29000.0,21.8509,21.8593,21.8509,21.8593,29000.0
2013-11-21 10:55:00,26.06,26.06,26.05,26.05,7500.0,21.8509,21.8509,21.8425,21.8425,7500.0
2013-11-21 11:00:00,26.06,26.07,26.05,26.06,7500.0,21.8509,21.8593,21.8425,21.8509,7500.0
2013-11-21 11:05:00,26.06,26.06,26.03,26.04,20000.0,21.8509,21.8509,21.8257,21.8341,20000.0
2013-11-21 11:10:00,26.04,26.04,26.03,26.04,7000.0,21.8341,21.8341,21.8257,21.8341,7000.0
2013-11-21 11:15:00,26.04,26.04,26.03,26.04,62500.0,21.8341,21.8341,21.8257,21.8341,62500.0
2013-11-21 11:20:00,26.04,26.05,26.03,26.04,59000.0,21.8341,21.8425,21.8257,21.8341,59000.0
2013-11-21 11:25:00,26.04,26.05,26.03,26.05,4500.0,21.8341,21.8425,21.8257,21.8425,4500.0
2013-11-21 11:30:00,26.05,26.06,26.04,26.04,23500.0,21.8425,21.8509,21.8341,21.8341,23500.0
2013-11-21 11:35:00,26.04,26.04,26.02,26.02,8500.0,21.8341,21.8341,21.8173,21.8173,8500.0
2013-11-21 11:40:00,26.02,26.03,26.02,26.03,169500.0,21.8173,21.8257,21.8173,21.8257,169500.0
2013-11-21 11:45:00,26.03,26.06,26.03,26.06,72500.0,21.8257,21.8509,21.8257,21.8509,72500.0
2013-11-21 11:50:00,26.05,26.05,26.04,26.05,48500.0,21.8425,21.8425,21.8341,21.8425,48500.0
2013-11-21 11:55:00,26.05,26.06,26.04,26.06,12000.0,21.8425,21.8509,21.8341,21.8509,12000.0
2013-11-21 12:00:00,26.05,26.05,26.04,26.04,21000.0,21.8425,21.8425,21.8341,21.8341,21000.0
2013-11-21 12:05:00,26.04,26.05,26.03,26.05,16000.0,21.8341,21.8425,21.8257,21.8425,16000.0
2013-11-21 12:10:00,26.04,26.05,26.02,26.04,61000.0,21.8341,21.8425,21.8173,21.8341,61000.0
2013-11-21 12:15:00,26.03,26.03,26.02,26.03,34000.0,21.8257,21.8257,21.8173,21.8257,34000.0
2013-11-21 12:20:00,26.03,26.04,26.03,26.04,6000.0,21.8257,21.8341,21.8257,21.8341,6000.0
2013-11-21 12:25:00,26.04,26.05,26.03,26.04,34000.0,21.8341,21.8425,21.8257,21.8341,34000.0
2013-11-21 12:30:00,26.04,26.05,26.04,26.04,42500.0,21.8341,21.8425,21.8341,21.8341,42500.0
2013-11-21 12:35:00,26.04,26.05,26.04,26.04,41500.0,21.8341,21.8425,21.8341,21.8341,41500.0
2013-11-21 12:40:00,26.05,26.05,26.04,26.05,62000.0,21.8425,21.8425,21.8341,21.8425,62000.0
2013-11-21 12:45:00,26.04,26.05,26.02,26.03,9500.0,21.8341,21.8425,21.8173,21.8257,9500.0
2013-11-21 12:50:00,26.03,26.04,26.03,26.04,31500.0,21.8257,21.8341,21.8257,21.8341,31500.0
2013-11-21 12:55:00,26.03,26.03,26.01,26.02,28000.0,21.8257,21.8257,21.8089,21.8173,28000.0
2013-11-21 13:00:00,26.02,26.03,26.02,26.03,20000.0,21.8173,21.8257,21.8173,21.8257,20000.0
2013-11-21 13:05:00,26.03,26.03,26.02,26.02,9500.0,21.8257,21.8257,21.8173,21.8173,9500.0
2013-11-21 13:10:00,26.03,26.04,26.03,26.04,6500.0,21.8257,21.8341,21.8257,21.8341,6500.0
2013-11-21 13:15:00,26.04,26.05,26.03,26.05,17500.0,21.8341,21.8425,21.8257,21.8425,17500.0
2013-11-21 13:20:00,26.05,26.05,26.04,26.04,11000.0,21.8425,21.8425,21.8341,21.8341,11000.0
2013-11-21 13:25:00,26.05,26.05,26.04,26.04,4000.0,21.8425,21.8425,21.8341,21.8341,4000.0
2013-11-21 13:30:00,26.04,26.05,26.04,26.04,111000.0,21.8341,21.8425,21.8341,21.8341,111000.0
2013-11-21 13:35:00,26.04,26.05,26.04,26.05,11000.0,21.8341,21.8425,21.8341,21.8425,11000.0
2013-11-21 13:40:00,26.05,26.08,26.05,26.08,31500.0,21.8425,21.8676,21.8425,21.8676,31500.0
2013-11-21 13:45:00,26.08,26.09,26.08,26.08,18500.0,21.8676,21.876,21.8676,21.8676,18500.0
2013-11-21 13:50:00,26.08,26.09,26.08,26.09,8500.0,21.8676,21.876,21.8676,21.876,8500.0
2013-11-21 13:55:00,26.09,26.09,26.08,26.08,13000.0,21.876,21.876,21.8676,21.8676,13000.0
2013-11-21 14:00:00,26.08,26.08,26.08,26.08,15500.0,21.8676,21.8676,21.8676,21.8676,15500.0
2013-11-21 14:05:00,26.08,26.08,26.07,26.07,36500.0,21.8676,21.8676,21.8593,21.8593,36500.0
2013-11-21 14:10:00,26.08,26.08,26.07,26.07,19500.0,21.8676,21.8676,21.8593,21.8593,19500.0
2013-11-21 14:15:00,26.07,26.08,26.07,26.08,9000.0,21.8593,21.8676,21.8593,21.8676,9000.0
2013-11-21 14:20:00,26.08,26.08,26.07,26.07,13500.0,21.8676,21.8676,21.8593,21.8593,13500.0
2013-11-21 14:25:00,26.07,26.08,26.07,26.07,170500.0,21.8593,21.8676,21.8593,21.8593,170500.0
2013-11-21 14:30:00,26.06,26.07,26.06,26.06,31000.0,21.8509,21.8593,21.8509,21.8509,31000.0
2013-11-21 14:35:00,26.06,26.06,26.05,26.06,37000.0,21.8509,21.8509,21.8425,21.8509,37000.0
2013-11-21 14:40:00,26.06,26.09,26.06,26.09,47000.0,21.8509,21.876,21.8509,21.876,47000.0
2013-11-21 14:45:00,26.09,26.09,26.07,26.07,49500.0,21.876,21.876,21.8593,21.8593,49500.0
2013-11-21 14:50:00,26.08,26.09,26.07,26.08,61000.0,21.8676,21.876,21.8593,21.8676,61000.0
2013-11-21 14:55:00,26.08,26.09,26.07,26.08,31500.0,21.8676,21.876,21.8593,21.8676,31500.0
2013-11-21 15:00:00,26.08,26.09,26.08,26.09,91000.0,21.8676,21.876,21.8676,21.876,91000.0
2013-11-21 15:05:00,26.09,26.09,26.08,26.09,102500.0,21.876,21.876,21.8676,21.876,102500.0
2013-11-21 15:10:00,26.09,26.09,26.08,26.08,30000.0,21.876,21.876,21.8676,21.8676,30000.0
2013-11-21 15:15:00,26.08,26.1,26.08,26.09,70000.0,21.8676,21.8844,21.8676,21.876,70000.0
2013-11-21 15:20:00,26.09,26.09,26.09,26.09,37000.0,21.876,21.876,21.876,21.876,37000.0
2013-11-21 15:25:00,26.09,26.1,26.08,26.1,56500.0,21.876,21.8844,21.8676,21.8844,56500.0
2013-11-21 15:30:00,26.1,26.1,26.08,26.09,40000.0,21.8844,21.8844,21.8676,21.876,40000.0
2013-11-21 15:35:00,26.09,26.09,26.08,26.09,27000.0,21.876,21.876,21.8676,21.876,27000.0
2013-11-21 15:40:00,26.08,26.09,26.08,26.08,31500.0,21.8676,21.876,21.8676,21.8676,31500.0
2013-11-21 15:45:00,26.08,26.08,26.06,26.07,27000.0,21.8676,21.8676,21.8509,21.8593,27000.0
2013-11-21 15:50:00,26.07,26.07,26.05,26.07,88500.0,21.8593,21.8593,21.8425,21.8593,88500.0
2013-11-21 15:55:00,26.07,26.1,26.06,26.1,97000.0,21.8593,21.8844,21.8509,21.8844,97000.0
2013-11-22 09:30:00,26.09,26.11,26.08,26.08,120000.0,21.876,21.8928,21.8676,21.8676,120000.0
2013-11-22 09:35:00,26.06,26.1,26.06,26.07,59000.0,21.8509,21.8844,21.8509,21.8593,59000.0
2013-11-22 09:40:00,26.07,26.07,26.05,26.05,7000.0,21.8593,21.8593,21.8425,21.8425,7000.0
2013-11-22 09:45:00,26.05,26.09,26.05,26.08,107000.0,21.8425,21.876,21.8425,21.8676,107000.0
2013-11-22 09:50:00,26.08,26.09,26.07,26.09,118000.0,21.8676,21.876,21.8593,21.876,118000.0
2013-11-22 09:55:00,26.08,26.08,26.06,26.06,11500.0,21.8676,21.8676,21.8509,21.8509,11500.0
2013-11-22 10:00:00,26.06,26.06,26.02,26.05,34500.0,21.8509,21.8509,21.8173,21.8425,34500.0
2013-11-22 10:05:00,26.05,26.05,26.04,26.05,6500.0,21.8425,21.8425,21.8341,21.8425,6500.0
2013-11-22 10:10:00,26.04,26.07,26.04,26.06,20000.0,21.8341,21.8593,21.8341,21.8509,20000.0
2013-11-22 10:15:00,26.06,26.07,26.05,26.07,23000.0,21.8509,21.8593,21.8425,21.8593,23000.0
2013-11-22 10:20:00,26.07,26.07,26.06,26.06,29000.0,21.8593,21.8593,21.8509,21.8509,29000.0
2013-11-22 10:25:00,26.07,26.07,26.06,26.06,15000.0,21.8593,21.8593,21.8509,21.8509,15000.0
2013-11-22 10:30:00,26.06,26.07,26.06,26.07,7000.0,21.8509,21.8593,21.8509,21.8593,7000.0
2013-11-22 10:35:00,26.07,26.1,26.07,26.09,29500.0,21.8593,21.8844,21.8593,21.876,29500.0
2013-11-22 10:40:00,26.1,26.1,26.08,26.09,25000.0,21.8844,21.8844,21.8676,21.876,25000.0
2013-11-22 10:45:00,26.08,26.08,26.07,26.08,11500.0,21.8676,21.8676,21.8593,21.8676,11500.0
2013-11-22 10:50:00,26.08,26.08,26.06,26.08,17000.0,21.8676,21.8676,21.8509,21.8676,17000.0
2013-11-22 10:55:00,26.08,26.08,26.07,26.07,107000.0,21.8676,21.8676,21.8593,21.8593,107000.0
2013-11-22 11:00:00,26.07,26.09,26.07,26.08,244000.0,21.8593,21.876,21.8593,21.8676,244000.0
2013-11-22 11:05:00,26.08,26.08,26.06,26.07,18500.0,21.8676,21.8676,21.8509,21.8593,18500.0
2013-11-22 11:10:00,26.06,26.07,26.04,26.05,26000.0,21.8509,21.8593,21.8341,21.8425,26000.0
2013-11-22 11:15:00,26.06,26.07,26.06,26.07,7000.0,21.8509,21.8593,21.8509,21.8593,7000.0
2013-11-22 11:20:00,26.07,26.07,26.06,26.06,10000.0,21.8593,21.8593,21.8509,21.8509,10000.0
2013-11-22 11:25:00,26.06,26.06,26.05,26.05,9500.0,21.8509,21.8509,21.8425,21.8425,9500.0
2013-11-22 11:30:00,26.06,26.06,26.04,26.06,31000.0,21.8509,21.8509,21.8341,21.8509,31000.0
2013-11-22 11:35:00,26.06,26.06,26.05,26.05,23000.0,21.8509,21.8509,21.8425,21.8425,23000.0
2013-11-22 11:40:00,26.05,26.07,26.05,26.07,26500.0,21.8425,21.8593,21.8425,21.8593,26500.0
2013-11-22 11:45:00,26.07,26.08,26.06,26.07,38500.0,21.8593,21.8676,21.8509,21.8593,38500.0
2013-11-22 11:50:00,26.07,26.08,26.06,26.08,214500.0,21.8593,21.8676,21.8509,21.8676,214500.0
2013-11-22 11:55:00,26.08,26.1,26.08,26.1,10500.0,21.8676,21.8844,21.8676,21.8844,10500.0
2013-11-22 12:00:00,26.1,26.1,26.08,26.08,19000.0,21.8844,21.8844,21.8676,21.8676,19000.0
2013-11-22 12:05:00,26.08,26.08,26.06,26.07,38500.0,21.8676,21.8676,21.8509,21.8593,38500.0
2013-11-22 12:10:00,26.07,26.09,26.07,26.08,25500.0,21.8593,21.876,21.8593,21.8676,25500.0
2013-11-22 12:15:00,26.08,26.09,26.08,26.09,22000.0,21.8676,21.876,21.8676,21.876,22000.0
2013-11-22 12:20:00,26.09,26.09,26.09,26.09,9000.0,21.876,21.876,21.876,21.876,9000.0
2013-11-22 12:25:00,26.09,26.09,26.08,26.09,4500.0,21.876,21.876,21.8676,21.876,4500.0
2013-11-22 12:30:00,26.08,26.09,26.08,26.09,5500.0,21.8676,21.876,21.8676,21.876,5500.0
2013-11-22 12:35:00,26.09,26.09,26.08,26.09,8000.0,21.876,21.876,21.8676,21.876,8000.0
2013-11-22 12:40:00,26.09,26.1,26.09,26.1,27000.0,21.876,21.8844,21.876,21.8844,27000.0
2013-11-22 12:45:00,26.09,26.09,26.09,26.09,12000.0,21.876,21.876,21.876,21.876,12000.0
2013-11-22 12:50:00,26.09,26.09,26.09,26.09,19000.0,21.876,21.876,21.876,21.876,19000.0
2013-11-22 12:55:00,26.09,26.09,26.09,26.09,4000.0,21.876,21.876,21.876,21.876,4000.0
2013-11-22 13:00:00,26.09,26.1,26.09,26.09,20000.0,21.876,21.8844,21.876,21.876,20000.0
2013-11-22 13:05:00,26.09,26.11,26.09,26.1,30500.0,21.876,21.8928,21.876,21.8844,30500.0
2013-11-22 13:10:00,26.11,26.11,26.1,26.11,19000.0,21.8928,21.8928,21.8844,21.8928,19000.0
2013-11-22 13:15:00,26.11,26.11,26.1,26.11,18500.0,21.8928,21.8928,21.8844,21.8928,18500.0
2013-11-22 13:20:00,26.11,26.11,26.1,26.1,19500.0,21.8928,21.8928,21.8844,21.8844,19500.0
2013-11-22 13:25:00,26.1,26.12,26.1,26.11,51000.0,21.8844,21.9012,21.8844,21.8928,51000.0
2013-11-22 13:30:00,26.11,26.11,26.1,26.1,11500.0,21.8928,21.8928,21.8844,21.8844,11500.0
2013-11-22 13:35:00,26.1,26.1,26.09,26.1,12000.0,21.8844,21.8844,21.876,21.8844,12000.0
2013-11-22 13:40:00,26.09,26.09,26.07,26.08,17500.0,21.876,21.876,21.8593,21.8676,17500.0
2013-11-22 13:45:00,26.08,26.08,26.07,26.08,9000.0,21.8676,21.8676,21.8593,21.8676,9000.0
2013-11-22 13:50:00,26.08,26.08,26.07,26.08,32500.0,21.8676,21.8676,21.8593,21.8676,32500.0
2013-11-22 13:55:00,26.08,26.08,26.06,26.07,19000.0,21.8676,21.8676,21.8509,21.8593,19000.0
2013-11-22 14:00:00,26.07,26.09,26.07,26.08,42500.0,21.8593,21.876,21.8593,21.8676,42500.0
2013-11-22 14:05:00,26.09,26.09,26.08,26.09,123000.0,21.876,21.876,21.8676,21.876,123000.0
2013-11-22 14:10:00,26.09,26.1,26.09,26.09,37500.0,21.876,21.8844,21.876,21.876,37500.0
2013-11-22 14:15:00,26.08,26.1,26.08,26.1,35500.0,21.8676,21.8844,21.8676,21.8844,35500.0
2013-11-22 14:20:00,26.09,26.1,26.09,26.1,78000.0,21.876,21.8844,21.876,21.8844,78000.0
2013-11-22 14:25:00,26.1,26.11,26.09,26.11,25000.0,21.8844,21.8928,21.876,21.8928,25000.0
2013-11-22 14:30:00,26.11,26.12,26.1,26.11,39500.0,21.8928,21.9012,21.8844,21.8928,39500.0
2013-11-22 14:35:00,26.12,26.12,26.11,26.11,5000.0,21.9012,21.9012,21.8928,21.8928,5000.0
2013-11-22 14:40:00,26.11,26.12,26.11,26.11,24500.0,21.8928,21.9012,21.8928,21.8928,24500.0
2013-11-22 14:45:00,26.12,26.12,26.12,26.12,26500.0,21.9012,21.9012,21.9012,21.9012,26500.0
2013-11-22 14:50:00,26.12,26.12,26.11,26.12,21000.0,21.9012,21.9012,21.8928,21.9012,21000.0
2013-11-22 14:55:00,26.12,26.13,26.12,26.12,44000.0,21.9012,21.9096,21.9012,21.9012,44000.0
2013-11-22 15:00:00,26.12,26.14,26.12,26.13,36500.0,21.9012,21.9179,21.9012,21.9096,36500.0
2013-11-22 15:05:00,26.13,26.14,26.13,26.14,20000.0,21.9096,21.9179,21.9096,21.9179,20000.0
2013-11-22 15:10:00,26.13,26.14,26.12,26.14,45000.0,21.9096,21.9179,21.9012,21.9179,45000.0
2013-11-22 15:15:00,26.14,26.15,26.14,26.14,56500.0,21.9179,21.9263,21.9179,21.9179,56500.0
2013-11-22 15:20:00,26.14,26.15,26.13,26.14,14000.0,21.9179,21.9263,21.9096,21.9179,14000.0
2013-11-22 15:25:00,26.14,26.14,26.13,26.13,20000.0,21.9179,21.9179,21.9096,21.9096,20000.0
2013-11-22 15:30:00,26.13,26.14,26.13,26.14,20000.0,21.9096,21.9179,21.9096,21.9179,20000.0
2013-11-22 15:35:00,26.14,26.16,26.14,26.15,9500.0,21.9179,21.9347,21.9179,21.9263,9500.0
2013-11-22 15:40:00,26.15,26.16,26.15,26.16,29000.0,21.9263,21.9347,21.9263,21.9347,29000.0
2013-11-22 15:45:00,26.15,26.16,26.15,26.16,24000.0,21.9263,21.9347,21.9263,21.9347,24000.0
2013-11-22 15:50:00,26.16,26.16,26.15,26.16,52500.0,21.9347,21.9347,21.9263,21.9347,52500.0
2013-11-22 15:55:00,26.16,26.16,26.14,26.14,178000.0,21.9347,21.9347,21.9179,21.9179,178000.0
2013-11-25 09:30:00,26.2,26.2,26.17,26.18,146000.0,21.9683,21.9683,21.9431,21.9515,146000.0
2013-11-25 09:35:00,26.19,26.19,26.15,26.17,43500.0,21.9599,21.9599,21.9263,21.9431,43500.0
2013-11-25 09:40:00,26.17,26.17,26.15,26.15,12500.0,21.9431,21.9431,21.9263,21.9263,12500.0
2013-11-25 09:45:00,26.16,26.16,26.14,26.15,18500.0,21.9347,21.9347,21.9179,21.9263,18500.0
2013-11-25 09:50:00,26.15,26.15,26.11,26.11,53000.0,21.9263,21.9263,21.8928,21.8928,53000.0
2013-11-25 09:55:00,26.11,26.12,26.11,26.11,15500.0,21.8928,21.9012,21.8928,21.8928,15500.0
2013-11-25 10:00:00,26.11,26.11,26.08,26.08,54000.0,21.8928,21.8928,21.8676,21.8676,54000.0
2013-11-25 10:05:00,26.07,26.09,26.07,26.09,15500.0,21.8593,21.876,21.8593,21.876,15500.0
2013-11-25 10:10:00,26.1,26.1,26.09,26.09,17500.0,21.8844,21.8844,21.876,21.876,17500.0
2013-11-25 10:15:00,26.09,26.11,26.08,26.1,18500.0,21.876,21.8928,21.8676,21.8844,18500.0
2013-11-25 10:20:00,26.11,26.11,26.09,26.1,16500.0,21.8928,21.8928,21.876,21.8844,16500.0
2013-11-25 10:25:00,26.09,26.09,26.08,26.08,10500.0,21.876,21.876,21.8676,21.8676,10500.0
2013-11-25 10:30:00,26.07,26.09,26.07,26.07,18000.0,21.8593,21.876,21.8593,21.8593,18000.0
2013-11-25 10:35:00,26.07,26.1,26.07,26.1,38500.0,21.8593,21.8844,21.8593,21.8844,38500.0
2013-11-25 10:40:00,26.1,26.1,26.1,26.1,9500.0,21.8844,21.8844,21.8844,21.8844,9500.0
2013-11-25 10:45:00,26.1,26.12,26.09,26.11,156500.0,21.8844,21.9012,21.876,21.8928,156500.0
2013-11-25 10:50:00,26.11,26.11,26.09,26.09,44500.0,21.8928,21.8928,21.876,21.876,44500.0
2013-11-25 10:55:00,26.1,26.1,26.08,26.08,47000.0,21.8844,21.8844,21.8676,21.8676,47000.0
2013-11-25 11:00:00,26.08,26.09,26.08,26.08,9000.0,21.8676,21.876,21.8676,21.8676,9000.0
2013-11-25 11:05:00,26.08,26.09,26.08,26.08,51500.0,21.8676,21.876,21.8676,21.8676,51500.0
2013-11-25 11:10:00,26.08,26.09,26.08,26.08,17500.0,21.8676,21.876,21.8676,21.8676,17500.0
2013-11-25 11:15:00,26.09,26.11,26.09,26.11,16000.0,21.876,21.8928,21.876,21.8928,16000.0
2013-11-25 11:20:00,26.11,26.12,26.11,26.12,18500.0,21.8928,21.9012,21.8928,21.9012,18500.0
2013-11-25 11:25:00,26.11,26.12,26.1,26.11,31000.0,21.8928,21.9012,21.8844,21.8928,31000.0
2013-11-25 11:30:00,26.11,26.11,26.1,26.11,55000.0,21.8928,21.8928,21.8844,21.8928,55000.0
2013-11-25 11:35:00,26.11,26.12,26.1,26.11,41000.0,21.8928,21.9012,21.8844,21.8928,41000.0
2013-11-25 11:40:00,26.11,26.11,26.09,26.09,41500.0,21.8928,21.8928,21.876,21.876,41500.0
2013-11-25 11:45:00,26.1,26.11,26.1,26.11,18000.0,21.8844,21.8928,21.8844,21.8928,18000.0
2013-11-25 11:50:00,26.11,26.12,26.11,26.12,25500.0,21.8928,21.9012,21.8928,21.9012,25500.0
2013-11-25 11:55:00,26.12,26.13,26.11,26.11,49000.0,21.9012,21.9096,21.8928,21.8928,49000.0
2013-11-25 12:00:00,26.11,26.13,26.11,26.12,20500.0,21.8928,21.9096,21.8928,21.9012,20500.0
2013-11-25 12:05:00,26.12,26.12,26.1,26.11,19500.0,21.9012,21.9012,21.8844,21.8928,19500.0
2013-11-25 12:10:00,26.11,26.11,26.1,26.11,11000.0,21.8928,21.8928,21.8844,21.8928,11000.0
2013-11-25 12:15:00,26.11,26.11,26.1,26.11,18500.0,21.8928,21.8928,21.8844,21.8928,18500.0
2013-11-25 12:20:00,26.12,26.12,26.11,26.12,6000.0,21.9012,21.9012,21.8928,21.9012,6000.0
2013-11-25 12:25:00,26.12,26.13,26.12,26.13,10500.0,21.9012,21.9096,21.9012,21.9096,10500.0
2013-11-25 12:30:00,26.12,26.13,26.12,26.12,15000.0,21.9012,21.9096,21.9012,21.9012,15000.0
2013-11-25 12:35:00,26.12,26.14,26.12,26.13,14500.0,21.9012,21.9179,21.9012,21.9096,14500.0
2013-11-25 12:40:00,26.13,26.13,26.12,26.12,30000.0,21.9096,21.9096,21.9012,21.9012,30000.0
2013-11-25 12:45:00,26.12,26.12,26.12,26.12,16500.0,21.9012,21.9012,21.9012,21.9012,16500.0
2013-11-25 12:50:00,26.12,26.12,26.12,26.12,1500.0,21.9012,21.9012,21.9012,21.9012,1500.0
2013-11-25 12:55:00,26.12,26.13,26.12,26.13,19000.0,21.9012,21.9096,21.9012,21.9096,19000.0
2013-11-25 13:00:00,26.12,26.12,26.12,26.12,15500.0,21.9012,21.9012,21.9012,21.9012,15500.0
2013-11-25 13:05:00,26.12,26.12,26.11,26.12,18500.0,21.9012,21.9012,21.8928,21.9012,18500.0
2013-11-25 13:10:00,26.12,26.12,26.12,26.12,21500.0,21.9012,21.9012,21.9012,21.9012,21500.0
2013-11-25 13:15:00,26.12,26.13,26.12,26.13,20500.0,21.9012,21.9096,21.9012,21.9096,20500.0
2013-11-25 13:20:00,26.13,26.13,26.12,26.12,15500.0,21.9096,21.9096,21.9012,21.9012,15500.0
2013-11-25 13:25:00,26.13,26.13,26.12,26.12,44500.0,21.9096,21.9096,21.9012,21.9012,44500.0
2013-11-25 13:30:00,26.12,26.13,26.12,26.13,23500.0,21.9012,21.9096,21.9012,21.9096,23500.0
2013-11-25 13:35:00,26.13,26.14,26.13,26.13,26500.0,21.9096,21.9179,21.9096,21.9096,26500.0
2013-11-25 13:40:00,26.13,26.14,26.13,26.14,32500.0,21.9096,21.9179,21.9096,21.9179,32500.0
2013-11-25 13:45:00,26.14,26.15,26.14,26.14,31500.0,21.9179,21.9263,21.9179,21.9179,31500.0
2013-11-25 13:50:00,26.15,26.15,26.14,26.14,5500.0,21.9263,21.9263,21.9179,21.9179,5500.0
2013-11-25 13:55:00,26.14,26.15,26.14,26.14,17500.0,21.9179,21.9263,21.9179,21.9179,17500.0
2013-11-25 14:00:00,26.14,26.15,26.14,26.15,21000.0,21.9179,21.9263,21.9179,21.9263,21000.0
2013-11-25 14:05:00,26.15,26.15,26.15,26.15,11500.0,21.9263,21.9263,21.9263,21.9263,11500.0
2013-11-25 14:10:00,26.15,26.16,26.15,26.16,12000.0,21.9263,21.9347,21.9263,21.9347,12000.0
2013-11-25 14:15:00,26.16,26.16,26.15,26.15,31500.0,21.9347,21.9347,21.9263,21.9263,31500.0
2013-11-25 14:20:00,26.15,26.15,26.15,26.15,9000.0,21.9263,21.9263,21.9263,21.9263,9000.0
2013-11-25 14:25:00,26.15,26.15,26.13,26.15,97500.0,21.9263,21.9263,21.9096,21.9263,97500.0
2013-11-25 14:30:00,26.15,26.15,26.14,26.14,78500.0,21.9263,21.9263,21.9179,21.9179,78500.0
2013-11-25 14:35:00,26.14,26.14,26.13,26.14,42000.0,21.9179,21.9179,21.9096,21.9179,42000.0
2013-11-25 14:40:00,26.14,26.14,26.13,26.13,26000.0,21.9179,21.9179,21.9096,21.9096,26000.0
2013-11-25 14:45:00,26.13,26.13,26.12,26.12,28500.0,21.9096,21.9096,21.9012,21.9012,28500.0
2013-11-25 14:50:00,26.12,26.13,26.11,26.12,50000.0,21.9012,21.9096,21.8928,21.9012,50000.0
2013-11-25 14:55:00,26.12,26.13,26.12,26.12,28500.0,21.9012,21.9096,21.9012,21.9012,28500.0
2013-11-25 15:00:00,26.12,26.12,26.11,26.11,57000.0,21.9012,21.9012,21.8928,21.8928,57000.0
2013-11-25 15:05:00,26.11,26.11,26.09,26.09,41000.0,21.8928,21.8928,21.876,21.876,41000.0
2013-11-25 15:10:00,26.08,26.08,26.06,26.06,67500.0,21.8676,21.8676,21.8509,21.8509,67500.0
2013-11-25 15:15:00,26.07,26.08,26.06,26.07,70500.0,21.8593,21.8676,21.8509,21.8593,70500.0
2013-11-25 15:20:00,26.07,26.07,26.04,26.05,883000.0,21.8593,21.8593,21.8341,21.8425,883000.0
2013-11-25 15:25:00,26.04,26.06,26.04,26.06,31000.0,21.8341,21.8509,21.8341,21.8509,31000.0
2013-11-25 15:30:00,26.06,26.06,26.05,26.06,71000.0,21.8509,21.8509,21.8425,21.8509,71000.0
2013-11-25 15:35:00,26.06,26.06,26.04,26.05,93500.0,21.8509,21.8509,21.8341,21.8425,93500.0
2013-11-25 15:40:00,26.05,26.07,26.05,26.07,267000.0,21.8425,21.8593,21.8425,21.8593,267000.0
2013-11-25 15:45:00,26.06,26.08,26.06,26.07,67500.0,21.8509,21.8676,21.8509,21.8593,67500.0
2013-11-25 15:50:00,26.07,26.07,26.06,26.07,34500.0,21.8593,21.8593,21.8509,21.8593,34500.0
2013-11-25 15:55:00,26.07,26.1,26.06,26.1,98000.0,21.8593,21.8844,21.8509,21.8844,98000.0
2013-11-26 09:30:00,26.1,26.11,26.08,26.1,94500.0,21.8844,21.8928,21.8676,21.8844,94500.0
2013-11-26 09:35:00,26.11,26.11,26.07,26.08,38500.0,21.8928,21.8928,21.8593,21.8676,38500.0
2013-11-26 09:40:00,26.08,26.09,26.07,26.07,5500.0,21.8676,21.876,21.8593,21.8593,5500.0
2013-11-26 09:45:00,26.07,26.07,26.03,26.05,22500.0,21.8593,21.8593,21.8257,21.8425,22500.0
2013-11-26 09:50:00,26.05,26.06,26.04,26.04,17000.0,21.8425,21.8509,21.8341,21.8341,17000.0
2013-11-26 09:55:00,26.04,26.05,26.03,26.03,11000.0,21.8341,21.8425,21.8257,21.8257,11000.0
2013-11-26 10:00:00,26.06,26.07,26.03,26.04,27000.0,21.8509,21.8593,21.8257,21.8341,27000.0
2013-11-26 10:05:00,26.04,26.05,26.03,26.04,50000.0,21.8341,21.8425,21.8257,21.8341,50000.0
2013-11-26 10:10:00,26.05,26.07,26.05,26.05,17500.0,21.8425,21.8593,21.8425,21.8425,17500.0
2013-11-26 10:15:00,26.06,26.07,26.06,26.06,39000.0,21.8509,21.8593,21.8509,21.8509,39000.0
2013-11-26 10:20:00,26.06,26.09,26.06,26.07,24000.0,21.8509,21.876,21.8509,21.8593,24000.0
2013-11-26 10:25:00,26.07,26.09,26.07,26.08,76500.0,21.8593,21.876,21.8593,21.8676,76500.0
2013-11-26 10:30:00,26.08,26.08,26.05,26.05,42000.0,21.8676,21.8676,21.8425,21.8425,42000.0
2013-11-26 10:35:00,26.05,26.07,26.05,26.07,36500.0,21.8425,21.8593,21.8425,21.8593,36500.0
2013-11-26 10:40:00,26.07,26.07,26.05,26.07,29000.0,21.8593,21.8593,21.8425,21.8593,29000.0
2013-11-26 10:45:00,26.07,26.07,26.06,26.06,57000.0,21.8593,21.8593,21.8509,21.8509,57000.0
2013-11-26 10:50:00,26.06,26.06,26.05,26.06,76500.0,21.8509,21.8509,21.8425,21.8509,76500.0
2013-11-26 10:55:00,26.06,26.06,26.04,26.06,28000.0,21.8509,21.8509,21.8341,21.8509,28000.0
2013-11-26 11:00:00,26.06,26.07,26.05,26.06,30500.0,21.8509,21.8593,21.8425,21.8509,30500.0
2013-11-26 11:05:00,26.06,26.06,26.05,26.05,19000.0,21.8509,21.8509,21.8425,21.8425,19000.0
2013-11-26 11:10:00,26.05,26.06,26.05,26.05,44500.0,21.8425,21.8509,21.8425,21.8425,44500.0
2013-11-26 11:15:00,26.05,26.08,26.05,26.07,21000.0,21.8425,21.8676,21.8425,21.8593,21000.0
2013-11-26 11:20:00,26.07,26.08,26.07,26.08,56000.0,21.8593,21.8676,21.8593,21.8676,56000.0
2013-11-26 11:25:00,26.08,26.08,26.05,26.05,41000.0,21.8676,21.8676,21.8425,21.8425,41000.0
2013-11-26 11:30:00,26.05,26.07,26.04,26.06,22500.0,21.8425,21.8593,21.8341,21.8509,22500.0
2013-11-26 11:35:00,26.06,26.06,26.06,26.06,8500.0,21.8509,21.8509,21.8509,21.8509,8500.0
2013-11-26 11:40:00,26.06,26.07,26.06,26.07,17000.0,21.8509,21.8593,21.8509,21.8593,17000.0
2013-11-26 11:45:00,26.07,26.08,26.07,26.07,27500.0,21.8593,21.8676,21.8593,21.8593,27500.0
2013-11-26 11:50:00,26.07,26.08,26.07,26.07,84500.0,21.8593,21.8676,21.8593,21.8593,84500.0
2013-11-26 11:55:00,26.07,26.07,26.06,26.07,293000.0,21.8593,21.8593,21.8509,21.8593,293000.0
2013-11-26 12:00:00,26.06,26.09,26.06,26.09,40500.0,21.8509,21.876,21.8509,21.876,40500.0
2013-11-26 12:05:00,26.09,26.09,26.08,26.08,23500.0,21.876,21.876,21.8676,21.8676,23500.0
2013-11-26 12:10:00,26.08,26.1,26.08,26.1,26000.0,21.8676,21.8844,21.8676,21.8844,26000.0
2013-11-26 12:15:00,26.1,26.11,26.09,26.11,29000.0,21.8844,21.8928,21.876,21.8928,29000.0
2013-11-26 12:20:00,26.11,26.12,26.1,26.1,42500.0,21.8928,21.9012,21.8844,21.8844,42500.0
2013-11-26 12:25:00,26.1,26.11,26.09,26.1,36500.0,21.8844,21.8928,21.876,21.8844,36500.0
2013-11-26 12:30:00,26.1,26.1,26.1,26.1,12500.0,21.8844,21.8844,21.8844,21.8844,12500.0
2013-11-26 12:35:00,26.1,26.11,26.1,26.11,17000.0,21.8844,21.8928,21.8844,21.8928,17000.0
2013-11-26 12:40:00,26.12,26.12,26.11,26.11,5500.0,21.9012,21.9012,21.8928,21.8928,5500.0
2013-11-26 12:45:00,26.12,26.13,26.11,26.12,12000.0,21.9012,21.9096,21.8928,21.9012,12000.0
2013-11-26 12:50:00,26.12,26.12,26.12,26.12,14500.0,21.9012,21.9012,21.9012,21.9012,14500.0
2013-11-26 12:55:00,26.11,26.12,26.11,26.12,3500.0,21.8928,21.9012,21.8928,21.9012,3500.0
2013-11-26 13:00:00,26.11,26.11,26.09,26.1,7500.0,21.8928,21.8928,21.876,21.8844,7500.0
2013-11-26 13:05:00,26.1,26.1,26.09,26.1,10000.0,21.8844,21.8844,21.876,21.8844,10000.0
2013-11-26 13:10:00,26.09,26.11,26.09,26.1,12500.0,21.876,21.8928,21.876,21.8844,12500.0
2013-11-26 13:15:00,26.1,26.11,26.1,26.1,10500.0,21.8844,21.8928,21.8844,21.8844,10500.0
2013-11-26 13:20:00,26.1,26.12,26.1,26.11,22500.0,21.8844,21.9012,21.8844,21.8928,22500.0
2013-11-26 13:25:00,26.11,26.12,26.1,26.11,14500.0,21.8928,21.9012,21.8844,21.8928,14500.0
2013-11-26 13:30:00,26.11,26.12,26.11,26.12,8000.0,21.8928,21.9012,21.8928,21.9012,8000.0
2013-11-26 13:35:00,26.12,26.12,26.11,26.11,28500.0,21.9012,21.9012,21.8928,21.8928,28500.0
2013-11-26 13:40:00,26.11,26.14,26.11,26.14,19000.0,21.8928,21.9179,21.8928,21.9179,19000.0
2013-11-26 13:45:00,26.14,26.14,26.13,26.14,29000.0,21.9179,21.9179,21.9096,21.9179,29000.0
2013-11-26 13:50:00,26.14,26.14,26.13,26.13,55000.0,21.9179,21.9179,21.9096,21.9096,55000.0
2013-11-26 13:55:00,26.14,26.14,26.13,26.13,39500.0,21.9179,21.9179,21.9096,21.9096,39500.0
2013-11-26 14:00:00,26.14,26.14,26.13,26.13,38000.0,21.9179,21.9179,21.9096,21.9096,38000.0
2013-11-26 14:05:00,26.13,26.14,26.13,26.14,32500.0,21.9096,21.9179,21.9096,21.9179,32500.0
2013-11-26 14:10:00,26.14,26.14,26.13,26.13,11000.0,21.9179,21.9179,21.9096,21.9096,11000.0
2013-11-26 14:15:00,26.13,26.14,26.13,26.13,43500.0,21.9096,21.9179,21.9096,21.9096,43500.0
2013-11-26 14:20:00,26.13,26.14,26.13,26.13,17000.0,21.9096,21.9179,21.9096,21.9096,17000.0
2013-11-26 14:25:00,26.13,26.14,26.13,26.14,91500.0,21.9096,21.9179,21.9096,21.9179,91500.0
2013-11-26 14:30:00,26.15,26.16,26.15,26.16,5000.0,21.9263,21.9347,21.9263,21.9347,5000.0
2013-11-26 14:35:00,26.16,26.16,26.15,26.15,31500.0,21.9347,21.9347,21.9263,21.9263,31500.0
2013-11-26 14:40:00,26.15,26.15,26.14,26.15,18500.0,21.9263,21.9263,21.9179,21.9263,18500.0
2013-11-26 14:45:00,26.15,26.15,26.14,26.15,30000.0,21.9263,21.9263,21.9179,21.9263,30000.0
2013-11-26 14:50:00,26.15,26.16,26.15,26.15,17000.0,21.9263,21.9347,21.9263,21.9263,17000.0
2013-11-26 14:55:00,26.15,26.16,26.15,26.15,44500.0,21.9263,21.9347,21.9263,21.9263,44500.0
2013-11-26 15:00:00,26.15,26.15,26.14,26.14,12500.0,21.9263,21.9263,21.9179,21.9179,12500.0
2013-11-26 15:05:00,26.14,26.16,26.14,26.16,82000.0,21.9179,21.9347,21.9179,21.9347,82000.0
2013-11-26 15:10:00,26.16,26.17,26.14,26.15,172000.0,21.9347,21.9431,21.9179,21.9263,172000.0
2013-11-26 15:15:00,26.15,26.15,26.15,26.15,21500.0,21.9263,21.9263,21.9263,21.9263,21500.0
2013-11-26 15:20:00,26.16,26.16,26.15,26.15,84500.0,21.9347,21.9347,21.9263,21.9263,84500.0
2013-11-26 15:25:00,26.16,26.17,26.15,26.15,55000.0,21.9347,21.9431,21.9263,21.9263,55000.0
2013-11-26 15:30:00,26.15,26.16,26.15,26.16,23000.0,21.9263,21.9347,21.9263,21.9347,23000.0
2013-11-26 15:35:00,26.16,26.16,26.16,26.16,12000.0,21.9347,21.9347,21.9347,21.9347,12000.0
2013-11-26 15:40:00,26.16,26.17,26.16,26.16,19500.0,21.9347,21.9431,21.9347,21.9347,19500.0
2013-11-26 15:45:00,26.15,26.15,26.13,26.13,27500.0,21.9263,21.9263,21.9096,21.9096,27500.0
2013-11-26 15:50:00,26.13,26.13,26.12,26.12,45000.0,21.9096,21.9096,21.9012,21.9012,45000.0
2013-11-26 15:55:00,26.11,26.11,26.1,26.11,52000.0,21.8928,21.8928,21.8844,21.8928,52000.0
2013-11-27 09:30:00,26.14,26.15,26.11,26.12,105500.0,21.9179,21.9263,21.8928,21.9012,105500.0
2013-11-27 09:35:00,26.13,26.13,26.11,26.12,48000.0,21.9096,21.9096,21.8928,21.9012,48000.0
2013-11-27 09:40:00,26.13,26.14,26.13,26.13,3000.0,21.9096,21.9179,21.9096,21.9096,3000.0
2013-11-27 09:45:00,26.15,26.16,26.14,26.15,34500.0,21.9263,21.9347,21.9179,21.9263,34500.0
2013-11-27 09:50:00,26.17,26.18,26.15,26.16,47000.0,21.9431,21.9515,21.9263,21.9347,47000.0
2013-11-27 09:55:00,26.17,26.17,26.15,26.15,6000.0,21.9431,21.9431,21.9263,21.9263,6000.0
2013-11-27 10:00:00,26.15,26.16,26.13,26.13,11000.0,21.9263,21.9347,21.9096,21.9096,11000.0
2013-11-27 10:05:00,26.13,26.14,26.13,26.13,25500.0,21.9096,21.9179,21.9096,21.9096,25500.0
2013-11-27 10:10:00,26.14,26.15,26.12,26.12,116000.0,21.9179,21.9263,21.9012,21.9012,116000.0
2013-11-27 10:15:00,26.12,26.15,26.12,26.14,153000.0,21.9012,21.9263,21.9012,21.9179,153000.0
2013-11-27 10:20:00,26.15,26.15,26.13,26.13,44500.0,21.9263,21.9263,21.9096,21.9096,44500.0
2013-11-27 10:25:00,26.14,26.15,26.13,26.13,86500.0,21.9179,21.9263,21.9096,21.9096,86500.0
2013-11-27 10:30:00,26.14,26.15,26.14,26.15,19000.0,21.9179,21.9263,21.9179,21.9263,19000.0
2013-11-27 10:35:00,26.15,26.16,26.15,26.16,160500.0,21.9263,21.9347,21.9263,21.9347,160500.0
2013-11-27 10:40:00,26.16,26.16,26.15,26.16,21000.0,21.9347,21.9347,21.9263,21.9347,21000.0
2013-11-27 10:45:00,26.15,26.15,26.14,26.15,48000.0,21.9263,21.9263,21.9179,21.9263,48000.0
2013-11-27 10:50:00,26.16,26.16,26.13,26.14,19500.0,21.9347,21.9347,21.9096,21.9179,19500.0
2013-11-27 10:55:00,26.15,26.15,26.14,26.15,29000.0,21.9263,21.9263,21.9179,21.9263,29000.0
2013-11-27 11:00:00,26.15,26.15,26.14,26.14,12000.0,21.9263,21.9263,21.9179,21.9179,12000.0
2013-11-27 11:05:00,26.14,26.15,26.14,26.14,43500.0,21.9179,21.9263,21.9179,21.9179,43500.0
2013-11-27 11:10:00,26.14,26.15,26.14,26.14,28500.0,21.9179,21.9263,21.9179,21.9179,28500.0
2013-11-27 11:15:00,26.14,26.14,26.13,26.14,9500.0,21.9179,21.9179,21.9096,21.9179,9500.0
2013-11-27 11:20:00,26.13,26.15,26.13,26.14,30500.0,21.9096,21.9263,21.9096,21.9179,30500.0
2013-11-27 11:25:00,26.14,26.14,26.13,26.13,31000.0,21.9179,21.9179,21.9096,21.9096,31000.0
2013-11-27 11:30:00,26.14,26.15,26.14,26.14,13000.0,21.9179,21.9263,21.9179,21.9179,13000.0
2013-11-27 11:35:00,26.15,26.15,26.14,26.14,8500.0,21.9263,21.9263,21.9179,21.9179,8500.0
2013-11-27 11:40:00,26.14,26.14,26.12,26.14,257000.0,21.9179,21.9179,21.9012,21.9179,257000.0
2013-11-27 11:45:00,26.14,26.15,26.14,26.15,44000.0,21.9179,21.9263,21.9179,21.9263,44000.0
2013-11-27 11:50:00,26.15,26.15,26.13,26.13,30500.0,21.9263,21.9263,21.9096,21.9096,30500.0
2013-11-27 11:55:00,26.13,26.13,26.13,26.13,5000.0,21.9096,21.9096,21.9096,21.9096,5000.0
2013-11-27 12:00:00,26.12,26.12,26.11,26.12,14500.0,21.9012,21.9012,21.8928,21.9012,14500.0
2013-11-27 12:05:00,26.12,26.12,26.11,26.12,29500.0,21.9012,21.9012,21.8928,21.9012,29500.0
2013-11-27 12:10:00,26.11,26.11,26.11,26.11,11500.0,21.8928,21.8928,21.8928,21.8928,11500.0
2013-11-27 12:15:00,26.11,26.11,26.11,26.11,16000.0,21.8928,21.8928,21.8928,21.8928,16000.0
2013-11-27 12:20:00,26.1,26.11,26.09,26.09,23500.0,21.8844,21.8928,21.876,21.876,23500.0
2013-11-27 12:25:00,26.09,26.09,26.09,26.09,7000.0,21.876,21.876,21.876,21.876,7000.0
2013-11-27 12:30:00,26.1,26.1,26.1,26.1,16000.0,21.8844,21.8844,21.8844,21.8844,16000.0
2013-11-27 12:35:00,26.1,26.1,26.09,26.09,40500.0,21.8844,21.8844,21.876,21.876,40500.0
2013-11-27 12:40:00,26.09,26.11,26.09,26.1,27500.0,21.876,21.8928,21.876,21.8844,27500.0
2013-11-27 12:45:00,26.1,26.1,26.09,26.09,33500.0,21.8844,21.8844,21.876,21.876,33500.0
2013-11-27 12:50:00,26.09,26.09,26.08,26.08,53500.0,21.876,21.876,21.8676,21.8676,53500.0
2013-11-27 12:55:00,26.08,26.08,26.06,26.07,41500.0,21.8676,21.8676,21.8509,21.8593,41500.0
2013-11-27 13:00:00,26.06,26.07,26.06,26.07,10500.0,21.8509,21.8593,21.8509,21.8593,10500.0
2013-11-27 13:05:00,26.08,26.08,26.07,26.08,13500.0,21.8676,21.8676,21.8593,21.8676,13500.0
2013-11-27 13:10:00,26.08,26.09,26.08,26.08,23000.0,21.8676,21.876,21.8676,21.8676,23000.0
2013-11-27 13:15:00,26.08,26.08,26.07,26.07,13000.0,21.8676,21.8676,21.8593,21.8593,13000.0
2013-11-27 13:20:00,26.07,26.08,26.06,26.07,7000.0,21.8593,21.8676,21.8509,21.8593,7000.0
2013-11-27 13:25:00,26.07,26.08,26.07,26.08,13000.0,21.8593,21.8676,21.8593,21.8676,13000.0
2013-11-27 13:30:00,26.08,26.09,26.08,26.08,9500.0,21.8676,21.876,21.8676,21.8676,9500.0
2013-11-27 13:35:00,26.08,26.09,26.08,26.08,12500.0,21.8676,21.876,21.8676,21.8676,12500.0
2013-11-27 13:40:00,26.1,26.11,26.1,26.11,17500.0,21.8844,21.8928,21.8844,21.8928,17500.0
2013-11-27 13:45:00,26.1,26.11,26.09,26.09,9500.0,21.8844,21.8928,21.876,21.876,9500.0
2013-11-27 13:50:00,26.1,26.11,26.09,26.1,37500.0,21.8844,21.8928,21.876,21.8844,37500.0
2013-11-27 13:55:00,26.1,26.11,26.1,26.11,10500.0,21.8844,21.8928,21.8844,21.8928,10500.0
2013-11-27 14:00:00,26.1,26.11,26.1,26.1,18000.0,21.8844,21.8928,21.8844,21.8844,18000.0
2013-11-27 14:05:00,26.1,26.1,26.09,26.1,43500.0,21.8844,21.8844,21.876,21.8844,43500.0
2013-11-27 14:10:00,26.1,26.1,26.09,26.1,19000.0,21.8844,21.8844,21.876,21.8844,19000.0
2013-11-27 14:15:00,26.09,26.1,26.09,26.1,15500.0,21.876,21.8844,21.876,21.8844,15500.0
2013-11-27 14:20:00,26.1,26.11,26.1,26.11,26000.0,21.8844,21.8928,21.8844,21.8928,26000.0
2013-11-27 14:25:00,26.11,26.11,26.11,26.11,67000.0,21.8928,21.8928,21.8928,21.8928,67000.0
2013-11-27 14:30:00,26.12,26.14,26.12,26.14,31000.0,21.9012,21.9179,21.9012,21.9179,31000.0
2013-11-27 14:35:00,26.14,26.14,26.13,26.14,19000.0,21.9179,21.9179,21.9096,21.9179,19000.0
2013-11-27 14:40:00,26.14,26.14,26.14,26.14,141500.0,21.9179,21.9179,21.9179,21.9179,141500.0
2013-11-27 14:45:00,26.14,26.16,26.14,26.16,86000.0,21.9179,21.9347,21.9179,21.9347,86000.0
2013-11-27 14:50:00,26.16,26.17,26.16,26.16,77500.0,21.9347,21.9431,21.9347,21.9347,77500.0
2013-11-27 14:55:00,26.16,26.16,26.15,26.15,11500.0,21.9347,21.9347,21.9263,21.9263,11500.0
2013-11-27 15:00:00,26.15,26.15,26.14,26.14,2500.0,21.9263,21.9263,21.9179,21.9179,2500.0
2013-11-27 15:05:00,26.14,26.16,26.14,26.16,34000.0,21.9179,21.9347,21.9179,21.9347,34000.0
2013-11-27 15:10:00,26.15,26.16,26.14,26.15,59500.0,21.9263,21.9347,21.9179,21.9263,59500.0
2013-11-27 15:15:00,26.15,26.15,26.13,26.14,59000.0,21.9263,21.9263,21.9096,21.9179,59000.0
2013-11-27 15:20:00,26.14,26.14,26.13,26.13,6000.0,21.9179,21.9179,21.9096,21.9096,6000.0
2013-11-27 15:25:00,26.13,26.14,26.13,26.14,18500.0,21.9096,21.9179,21.9096,21.9179,18500.0
2013-11-27 15:30:00,26.14,26.15,26.14,26.15,23500.0,21.9179,21.9263,21.9179,21.9263,23500.0
2013-11-27 15:35:00,26.15,26.15,26.14,26.15,33000.0,21.9263,21.9263,21.9179,21.9263,33000.0
2013-11-27 15:40:00,26.15,26.16,26.15,26.16,36500.0,21.9263,21.9347,21.9263,21.9347,36500.0
2013-11-27 15:45:00,26.16,26.17,26.15,26.16,121000.0,21.9347,21.9431,21.9263,21.9347,121000.0
2013-11-27 15:50:00,26.16,26.16,26.15,26.16,738500.0,21.9347,21.9347,21.9263,21.9347,738500.0
2013-11-27 15:55:00,26.16,26.17,26.15,26.17,206000.0,21.9347,21.9431,21.9263,21.9431,206000.0
2013-11-29 09:30:00,26.22,26.22,26.17,26.17,129500.0,21.985,21.985,21.9431,21.9431,129500.0
2013-11-29 09:35:00,26.18,26.18,26.16,26.16,72000.0,21.9515,21.9515,21.9347,21.9347,72000.0
2013-11-29 09:40:00,26.16,26.17,26.14,26.16,72000.0,21.9347,21.9431,21.9179,21.9347,72000.0
2013-11-29 09:45:00,26.15,26.16,26.12,26.16,82000.0,21.9263,21.9347,21.9012,21.9347,82000.0
2013-11-29 09:50:00,26.17,26.18,26.15,26.18,49000.0,21.9431,21.9515,21.9263,21.9515,49000.0
2013-11-29 09:55:00,26.17,26.18,26.16,26.17,20500.0,21.9431,21.9515,21.9347,21.9431,20500.0
2013-11-29 10:00:00,26.17,26.17,26.15,26.16,39500.0,21.9431,21.9431,21.9263,21.9347,39500.0
2013-11-29 10:05:00,26.16,26.17,26.15,26.15,43000.0,21.9347,21.9431,21.9263,21.9263,43000.0
2013-11-29 10:10:00,26.16,26.18,26.15,26.16,122500.0,21.9347,21.9515,21.9263,21.9347,122500.0
2013-11-29 10:15:00,26.17,26.18,26.16,26.17,35500.0,21.9431,21.9515,21.9347,21.9431,35500.0
2013-11-29 10:20:00,26.18,26.18,26.16,26.16,43000.0,21.9515,21.9515,21.9347,21.9347,43000.0
2013-11-29 10:25:00,26.17,26.17,26.16,26.17,25500.0,21.9431,21.9431,21.9347,21.9431,25500.0
2013-11-29 10:30:00,26.16,26.18,26.16,26.17,8000.0,21.9347,21.9515,21.9347,21.9431,8000.0
2013-11-29 10:35:00,26.17,26.17,26.16,26.16,27000.0,21.9431,21.9431,21.9347,21.9347,27000.0
2013-11-29 10:40:00,26.15,26.15,26.15,26.15,9000.0,21.9263,21.9263,21.9263,21.9263,9000.0
2013-11-29 10:45:00,26.15,26.15,26.14,26.14,33000.0,21.9263,21.9263,21.9179,21.9179,33000.0
2013-11-29 10:50:00,26.14,26.14,26.14,26.14,18000.0,21.9179,21.9179,21.9179,21.9179,18000.0
2013-11-29 10:55:00,26.14,26.15,26.13,26.15,24000.0,21.9179,21.9263,21.9096,21.9263,24000.0
2013-11-29 11:00:00,26.15,26.15,26.1,26.12,115500.0,21.9263,21.9263,21.8844,21.9012,115500.0
2013-11-29 11:05:00,26.12,26.12,26.12,26.12,28000.0,21.9012,21.9012,21.9012,21.9012,28000.0
2013-11-29 11:10:00,26.12,26.14,26.12,26.13,19500.0,21.9012,21.9179,21.9012,21.9096,19500.0
2013-11-29 11:15:00,26.14,26.15,26.14,26.14,34500.0,21.9179,21.9263,21.9179,21.9179,34500.0
2013-11-29 11:20:00,26.14,26.15,26.14,26.14,41500.0,21.9179,21.9263,21.9179,21.9179,41500.0
2013-11-29 11:25:00,26.14,26.14,26.12,26.12,78000.0,21.9179,21.9179,21.9012,21.9012,78000.0
2013-11-29 11:30:00,26.12,26.13,26.12,26.13,15000.0,21.9012,21.9096,21.9012,21.9096,15000.0
2013-11-29 11:35:00,26.13,26.16,26.13,26.16,39000.0,21.9096,21.9347,21.9096,21.9347,39000.0
2013-11-29 11:40:00,26.15,26.17,26.15,26.16,57500.0,21.9263,21.9431,21.9263,21.9347,57500.0
2013-11-29 11:45:00,26.16,26.18,26.16,26.17,28000.0,21.9347,21.9515,21.9347,21.9431,28000.0
2013-11-29 11:50:00,26.18,26.2,26.18,26.19,118500.0,21.9515,21.9683,21.9515,21.9599,118500.0
2013-11-29 11:55:00,26.2,26.2,26.19,26.19,37000.0,21.9683,21.9683,21.9599,21.9599,37000.0
2013-11-29 12:00:00,26.19,26.19,26.18,26.18,17000.0,21.9599,21.9599,21.9515,21.9515,17000.0
2013-11-29 12:05:00,26.18,26.19,26.18,26.19,30500.0,21.9515,21.9599,21.9515,21.9599,30500.0
2013-11-29 12:10:00,26.19,26.2,26.19,26.19,31500.0,21.9599,21.9683,21.9599,21.9599,31500.0
2013-11-29 12:15:00,26.2,26.2,26.19,26.19,18000.0,21.9683,21.9683,21.9599,21.9599,18000.0
2013-11-29 12:20:00,26.19,26.19,26.18,26.18,34500.0,21.9599,21.9599,21.9515,21.9515,34500.0
2013-11-29 12:25:00,26.18,26.19,26.18,26.18,13000.0,21.9515,21.9599,21.9515,21.9515,13000.0
2013-11-29 12:30:00,26.18,26.19,26.18,26.18,65000.0,21.9515,21.9599,21.9515,21.9515,65000.0
2013-11-29 12:35:00,26.18,26.18,26.17,26.18,141500.0,21.9515,21.9515,21.9431,21.9515,141500.0
2013-11-29 12:40:00,26.18,26.19,26.16,26.17,130500.0,21.9515,21.9599,21.9347,21.9431,130500.0
2013-11-29 12:45:00,26.16,26.16,26.12,26.12,183000.0,21.9347,21.9347,21.9012,21.9012,183000.0
2013-11-29 12:50:00,26.11,26.13,26.08,26.13,240000.0,21.8928,21.9096,21.8676,21.9096,240000.0
2013-11-29 12:55:00,26.13,26.13,26.06,26.06,713000.0,21.9096,21.9096,21.8509,21.8509,713000.0
2013-12-02 09:30:00,26.06,26.1,26.02,26.03,115000.0,21.8509,21.8844,21.8173,21.8257,115000.0
2013-12-02 09:35:00,26.03,26.05,26.02,26.04,37500.0,21.8257,21.8425,21.8173,21.8341,37500.0
2013-12-02 09:40:00,26.01,26.01,25.95,25.95,63500.0,21.8089,21.8089,21.7586,21.7586,63500.0
2013-12-02 09:45:00,25.95,25.95,25.92,25.93,67000.0,21.7586,21.7586,21.7335,21.7419,67000.0
2013-12-02 09:50:00,25.96,26.02,25.96,26.02,55000.0,21.767,21.8173,21.767,21.8173,55000.0
2013-12-02 09:55:00,26.03,26.05,26.03,26.03,78500.0,21.8257,21.8425,21.8257,21.8257,78500.0
2013-12-02 10:00:00,26.04,26.12,26.04,26.12,100500.0,21.8341,21.9012,21.8341,21.9012,100500.0
2013-12-02 10:05:00,26.12,26.19,26.12,26.19,369500.0,21.9012,21.9599,21.9012,21.9599,369500.0
2013-12-02 10:10:00,26.19,26.22,26.18,26.19,388500.0,21.9599,21.985,21.9515,21.9599,388500.0
2013-12-02 10:15:00,26.2,26.21,26.18,26.19,60500.0,21.9683,21.9766,21.9515,21.9599,60500.0
2013-12-02 10:20:00,26.18,26.19,26.16,26.16,32500.0,21.9515,21.9599,21.9347,21.9347,32500.0
2013-12-02 10:25:00,26.16,26.16,26.13,26.14,85000.0,21.9347,21.9347,21.9096,21.9179,85000.0
2013-12-02 10:30:00,26.15,26.15,26.13,26.14,31500.0,21.9263,21.9263,21.9096,21.9179,31500.0
2013-12-02 10:35:00,26.13,26.14,26.11,26.12,227500.0,21.9096,21.9179,21.8928,21.9012,227500.0
2013-12-02 10:40:00,26.12,26.14,26.12,26.13,17000.0,21.9012,21.9179,21.9012,21.9096,17000.0
2013-12-02 10:45:00,26.13,26.16,26.12,26.15,79000.0,21.9096,21.9347,21.9012,21.9263,79000.0
2013-12-02 10:50:00,26.16,26.18,26.15,26.18,17500.0,21.9347,21.9515,21.9263,21.9515,17500.0
2013-12-02 10:55:00,26.18,26.2,26.18,26.2,33500.0,21.9515,21.9683,21.9515,21.9683,33500.0
2013-12-02 11:00:00,26.21,26.22,26.2,26.2,74500.0,21.9766,21.985,21.9683,21.9683,74500.0
2013-12-02 11:05:00,26.2,26.22,26.2,26.21,63000.0,21.9683,21.985,21.9683,21.9766,63000.0
2013-12-02 11:10:00,26.21,26.21,26.2,26.2,29000.0,21.9766,21.9766,21.9683,21.9683,29000.0
2013-12-02 11:15:00,26.21,26.21,26.19,26.19,63500.0,21.9766,21.9766,21.9599,21.9599,63500.0
2013-12-02 11:20:00,26.19,26.2,26.19,26.19,33000.0,21.9599,21.9683,21.9599,21.9599,33000.0
2013-12-02 11:25:00,26.19,26.2,26.18,26.18,27000.0,21.9599,21.9683,21.9515,21.9515,27000.0
2013-12-02 11:30:00,26.19,26.21,26.19,26.19,44500.0,21.9599,21.9766,21.9599,21.9599,44500.0
2013-12-02 11:35:00,26.19,26.2,26.18,26.19,18500.0,21.9599,21.9683,21.9515,21.9599,18500.0
2013-12-02 11:40:00,26.19,26.19,26.17,26.17,52000.0,21.9599,21.9599,21.9431,21.9431,52000.0
2013-12-02 11:45:00,26.18,26.19,26.17,26.19,7000.0,21.9515,21.9599,21.9431,21.9599,7000.0
2013-12-02 11:50:00,26.18,26.21,26.18,26.21,45500.0,21.9515,21.9766,21.9515,21.9766,45500.0
2013-12-02 11:55:00,26.21,26.27,26.21,26.26,156500.0,21.9766,22.0269,21.9766,22.0186,156500.0
2013-12-02 12:00:00,26.24,26.25,26.24,26.24,21000.0,22.0018,22.0102,22.0018,22.0018,21000.0
2013-12-02 12:05:00,26.25,26.25,26.24,26.25,23500.0,22.0102,22.0102,22.0018,22.0102,23500.0
2013-12-02 12:10:00,26.25,26.25,26.24,26.24,33500.0,22.0102,22.0102,22.0018,22.0018,33500.0
2013-12-02 12:15:00,26.25,26.25,26.24,26.25,39500.0,22.0102,22.0102,22.0018,22.0102,39500.0
2013-12-02 12:20:00,26.25,26.28,26.25,26.28,31500.0,22.0102,22.0353,22.0102,22.0353,31500.0
2013-12-02 12:25:00,26.28,26.29,26.28,26.29,44000.0,22.0353,22.0437,22.0353,22.0437,44000.0
2013-12-02 12:30:00,26.29,26.29,26.28,26.28,13500.0,22.0437,22.0437,22.0353,22.0353,13500.0
2013-12-02 12:35:00,26.28,26.28,26.25,26.26,68000.0,22.0353,22.0353,22.0102,22.0186,68000.0
2013-12-02 12:40:00,26.26,26.27,26.26,26.26,3500.0,22.0186,22.0269,22.0186,22.0186,3500.0
2013-12-02 12:45:00,26.27,26.27,26.27,26.27,13000.0,22.0269,22.0269,22.0269,22.0269,13000.0
2013-12-02 12:50:00,26.28,26.28,26.28,26.28,12000.0,22.0353,22.0353,22.0353,22.0353,12000.0
2013-12-02 12:55:00,26.27,26.27,26.26,26.27,7000.0,22.0269,22.0269,22.0186,22.0269,7000.0
2013-12-02 13:00:00,26.26,26.27,26.26,26.26,15500.0,22.0186,22.0269,22.0186,22.0186,15500.0
2013-12-02 13:05:00,26.26,26.26,26.24,26.24,47000.0,22.0186,22.0186,22.0018,22.0018,47000.0
2013-12-02 13:10:00,26.25,26.25,26.21,26.21,19500.0,22.0102,22.0102,21.9766,21.9766,19500.0
2013-12-02 13:15:00,26.2,26.21,26.2,26.21,6000.0,21.9683,21.9766,21.9683,21.9766,6000.0
2013-12-02 13:20:00,26.23,26.24,26.22,26.24,17500.0,21.9934,22.0018,21.985,22.0018,17500.0
2013-12-02 13:25:00,26.24,26.24,26.21,26.21,25000.0,22.0018,22.0018,21.9766,21.9766,25000.0
2013-12-02 13:30:00,26.21,26.22,26.2,26.22,37500.0,21.9766,21.985,21.9683,21.985,37500.0
2013-12-02 13:35:00,26.21,26.23,26.21,26.22,15000.0,21.9766,21.9934,21.9766,21.985,15000.0
2013-12-02 13:40:00,26.23,26.23,26.22,26.22,89000.0,21.9934,21.9934,21.985,21.985,89000.0
2013-12-02 13:45:00,26.21,26.21,26.2,26.2,169500.0,21.9766,21.9766,21.9683,21.9683,169500.0
2013-12-02 13:50:00,26.2,26.22,26.2,26.22,35000.0,21.9683,21.985,21.9683,21.985,35000.0
2013-12-02 13:55:00,26.22,26.23,26.22,26.22,73500.0,21.985,21.9934,21.985,21.985,73500.0
2013-12-02 14:00:00,26.22,26.24,26.22,26.22,197500.0,21.985,22.0018,21.985,21.985,197500.0
2013-12-02 14:05:00,26.22,26.22,26.19,26.19,349000.0,21.985,21.985,21.9599,21.9599,349000.0
2013-12-02 14:10:00,26.2,26.2,26.17,26.17,196000.0,21.9683,21.9683,21.9431,21.9431,196000.0
2013-12-02 14:15:00,26.17,26.17,26.15,26.17,41500.0,21.9431,21.9431,21.9263,21.9431,41500.0
2013-12-02 14:20:00,26.17,26.17,26.15,26.16,159500.0,21.9431,21.9431,21.9263,21.9347,159500.0
2013-12-02 14:25:00,26.16,26.16,26.15,26.16,26500.0,21.9347,21.9347,21.9263,21.9347,26500.0
2013-12-02 14:30:00,26.16,26.17,26.14,26.14,40500.0,21.9347,21.9431,21.9179,21.9179,40500.0
2013-12-02 14:35:00,26.14,26.15,26.14,26.15,30500.0,21.9179,21.9263,21.9179,21.9263,30500.0
2013-12-02 14:40:00,26.15,26.15,26.14,26.14,73500.0,21.9263,21.9263,21.9179,21.9179,73500.0
2013-12-02 14:45:00,26.14,26.15,26.12,26.15,77000.0,21.9179,21.9263,21.9012,21.9263,77000.0
2013-12-02 14:50:00,26.15,26.16,26.14,26.16,34000.0,21.9263,21.9347,21.9179,21.9347,34000.0
2013-12-02 14:55:00,26.16,26.16,26.15,26.15,159500.0,21.9347,21.9347,21.9263,21.9263,159500.0
2013-12-02 15:00:00,26.15,26.17,26.15,26.16,204000.0,21.9263,21.9431,21.9263,21.9347,204000.0
2013-12-02 15:05:00,26.15,26.15,26.14,26.14,92500.0,21.9263,21.9263,21.9179,21.9179,92500.0
2013-12-02 15:10:00,26.14,26.14,26.12,26.13,87500.0,21.9179,21.9179,21.9012,21.9096,87500.0
2013-12-02 15:15:00,26.13,26.14,26.13,26.13,89500.0,21.9096,21.9179,21.9096,21.9096,89500.0
2013-12-02 15:20:00,26.13,26.14,26.12,26.13,110000.0,21.9096,21.9179,21.9012,21.9096,110000.0
2013-12-02 15:25:00,26.13,26.13,26.09,26.09,231000.0,21.9096,21.9096,21.876,21.876,231000.0
2013-12-02 15:30:00,26.09,26.09,26.06,26.08,199000.0,21.876,21.876,21.8509,21.8676,199000.0
2013-12-02 15:35:00,26.07,26.09,26.07,26.09,68000.0,21.8593,21.876,21.8593,21.876,68000.0
2013-12-02 15:40:00,26.09,26.1,26.08,26.08,78000.0,21.876,21.8844,21.8676,21.8676,78000.0
2013-12-02 15:45:00,26.07,26.09,26.07,26.08,99000.0,21.8593,21.876,21.8593,21.8676,99000.0
2013-12-02 15:50:00,26.08,26.08,26.05,26.05,344000.0,21.8676,21.8676,21.8425,21.8425,344000.0
2013-12-02 15:55:00,26.05,26.07,26.04,26.06,370000.0,21.8425,21.8593,21.8341,21.8509,370000.0
2013-12-03 09:30:00,25.98,26.02,25.97,26.01,194500.0,21.7838,21.8173,21.7754,21.8089,194500.0
2013-12-03 09:35:00,26.02,26.03,26.01,26.01,30000.0,21.8173,21.8257,21.8089,21.8089,30000.0
2013-12-03 09:40:00,26.01,26.02,25.99,26.01,60500.0,21.8089,21.8173,21.7922,21.8089,60500.0
2013-12-03 09:45:00,26.01,26.02,25.98,25.99,67500.0,21.8089,21.8173,21.7838,21.7922,67500.0
2013-12-03 09:50:00,25.99,26.03,25.98,26.0,68000.0,21.7922,21.8257,21.7838,21.8006,68000.0
2013-12-03 09:55:00,26.0,26.04,25.99,26.03,34500.0,21.8006,21.8341,21.7922,21.8257,34500.0
2013-12-03 10:00:00,26.05,26.07,26.04,26.04,67000.0,21.8425,21.8593,21.8341,21.8341,67000.0
2013-12-03 10:05:00,26.05,26.08,26.05,26.05,36500.0,21.8425,21.8676,21.8425,21.8425,36500.0
2013-12-03 10:10:00,26.06,26.06,26.02,26.02,45500.0,21.8509,21.8509,21.8173,21.8173,45500.0
2013-12-03 10:15:00,26.02,26.05,26.01,26.04,15500.0,21.8173,21.8425,21.8089,21.8341,15500.0
2013-12-03 10:20:00,26.05,26.06,26.05,26.05,7500.0,21.8425,21.8509,21.8425,21.8425,7500.0
2013-12-03 10:25:00,26.04,26.04,26.03,26.04,11500.0,21.8341,21.8341,21.8257,21.8341,11500.0
2013-12-03 10:30:00,26.04,26.07,26.04,26.06,67000.0,21.8341,21.8593,21.8341,21.8509,67000.0
2013-12-03 10:35:00,26.06,26.09,26.05,26.09,94500.0,21.8509,21.876,21.8425,21.876,94500.0
2013-12-03 10:40:00,26.09,26.1,26.08,26.1,158500.0,21.876,21.8844,21.8676,21.8844,158500.0
2013-12-03 10:45:00,26.1,26.11,26.1,26.1,158000.0,21.8844,21.8928,21.8844,21.8844,158000.0
2013-12-03 10:50:00,26.1,26.1,26.07,26.08,49500.0,21.8844,21.8844,21.8593,21.8676,49500.0
2013-12-03 10:55:00,26.07,26.08,26.07,26.07,41500.0,21.8593,21.8676,21.8593,21.8593,41500.0
2013-12-03 11:00:00,26.07,26.07,26.04,26.06,27000.0,21.8593,21.8593,21.8341,21.8509,27000.0
2013-12-03 11:05:00,26.05,26.07,26.05,26.07,28500.0,21.8425,21.8593,21.8425,21.8593,28500.0
2013-12-03 11:10:00,26.06,26.07,26.06,26.06,15000.0,21.8509,21.8593,21.8509,21.8509,15000.0
2013-12-03 11:15:00,26.07,26.07,26.03,26.04,15500.0,21.8593,21.8593,21.8257,21.8341,15500.0
2013-12-03 11:20:00,26.04,26.04,26.03,26.03,14500.0,21.8341,21.8341,21.8257,21.8257,14500.0
2013-12-03 11:25:00,26.03,26.03,26.0,26.01,57000.0,21.8257,21.8257,21.8006,21.8089,57000.0
2013-12-03 11:30:00,26.01,26.02,26.01,26.01,17500.0,21.8089,21.8173,21.8089,21.8089,17500.0
2013-12-03 11:35:00,26.0,26.01,25.99,26.0,66500.0,21.8006,21.8089,21.7922,21.8006,66500.0
2013-12-03 11:40:00,26.0,26.0,25.98,25.99,65500.0,21.8006,21.8006,21.7838,21.7922,65500.0
2013-12-03 11:45:00,25.98,25.98,25.95,25.95,79000.0,21.7838,21.7838,21.7586,21.7586,79000.0
2013-12-03 11:50:00,25.95,25.96,25.94,25.95,24000.0,21.7586,21.767,21.7502,21.7586,24000.0
2013-12-03 11:55:00,25.96,25.97,25.96,25.96,16500.0,21.767,21.7754,21.767,21.767,16500.0
2013-12-03 12:00:00,25.97,25.97,25.95,25.97,31000.0,21.7754,21.7754,21.7586,21.7754,31000.0
2013-12-03 12:05:00,25.97,26.0,25.97,26.0,62500.0,21.7754,21.8006,21.7754,21.8006,62500.0
2013-12-03 12:10:00,26.0,26.01,26.0,26.0,67000.0,21.8006,21.8089,21.8006,21.8006,67000.0
2013-12-03 12:15:00,26.0,26.0,25.99,26.0,12500.0,21.8006,21.8006,21.7922,21.8006,12500.0
2013-12-03 12:20:00,25.99,26.0,25.99,25.99,11500.0,21.7922,21.8006,21.7922,21.7922,11500.0
2013-12-03 12:25:00,26.0,26.0,25.97,25.98,17500.0,21.8006,21.8006,21.7754,21.7838,17500.0
2013-12-03 12:30:00,25.97,25.98,25.96,25.98,10000.0,21.7754,21.7838,21.767,21.7838,10000.0
2013-12-03 12:35:00,25.98,25.99,25.98,25.98,15000.0,21.7838,21.7922,21.7838,21.7838,15000.0
2013-12-03 12:40:00,25.98,25.99,25.98,25.98,6000.0,21.7838,21.7922,21.7838,21.7838,6000.0
2013-12-03 12:45:00,25.98,25.98,25.96,25.96,42500.0,21.7838,21.7838,21.767,21.767,42500.0
2013-12-03 12:50:00,25.97,25.98,25.97,25.98,29500.0,21.7754,21.7838,21.7754,21.7838,29500.0
2013-12-03 12:55:00,25.98,25.98,25.97,25.97,17000.0,21.7838,21.7838,21.7754,21.7754,17000.0
2013-12-03 13:00:00,25.98,25.98,25.93,25.93,21000.0,21.7838,21.7838,21.7419,21.7419,21000.0
2013-12-03 13:05:00,25.93,25.95,25.93,25.95,57000.0,21.7419,21.7586,21.7419,21.7586,57000.0
2013-12-03 13:10:00,25.94,25.95,25.94,25.94,18500.0,21.7502,21.7586,21.7502,21.7502,18500.0
2013-12-03 13:15:00,25.93,25.94,25.92,25.93,22000.0,21.7419,21.7502,21.7335,21.7419,22000.0
2013-12-03 13:20:00,25.94,25.94,25.91,25.91,20000.0,21.7502,21.7502,21.7251,21.7251,20000.0
2013-12-03 13:25:00,25.91,25.92,25.89,25.9,55000.0,21.7251,21.7335,21.7083,21.7167,55000.0
2013-12-03 13:30:00,25.9,25.91,25.89,25.91,33000.0,21.7167,21.7251,21.7083,21.7251,33000.0
2013-12-03 13:35:00,25.9,25.91,25.9,25.91,8000.0,21.7167,21.7251,21.7167,21.7251,8000.0
2013-12-03 13:40:00,25.91,25.92,25.89,25.89,19500.0,21.7251,21.7335,21.7083,21.7083,19500.0
2013-12-03 13:45:00,25.9,25.91,25.9,25.9,22000.0,21.7167,21.7251,21.7167,21.7167,22000.0
2013-12-03 13:50:00,25.9,25.92,25.9,25.92,26500.0,21.7167,21.7335,21.7167,21.7335,26500.0
2013-12-03 13:55:00,25.92,25.93,25.91,25.91,22000.0,21.7335,21.7419,21.7251,21.7251,22000.0
2013-12-03 14:00:00,25.91,25.91,25.9,25.91,30500.0,21.7251,21.7251,21.7167,21.7251,30500.0
2013-12-03 14:05:00,25.9,25.91,25.9,25.9,26500.0,21.7167,21.7251,21.7167,21.7167,26500.0
2013-12-03 14:10:00,25.9,25.91,25.89,25.91,25000.0,21.7167,21.7251,21.7083,21.7251,25000.0
2013-12-03 14:15:00,25.9,25.9,25.87,25.87,42000.0,21.7167,21.7167,21.6916,21.6916,42000.0
2013-12-03 14:20:00,25.87,25.89,25.87,25.87,56500.0,21.6916,21.7083,21.6916,21.6916,56500.0
2013-12-03 14:25:00,25.87,25.88,25.87,25.88,69500.0,21.6916,21.6999,21.6916,21.6999,69500.0
2013-12-03 14:30:00,25.88,25.92,25.87,25.91,123500.0,21.6999,21.7335,21.6916,21.7251,123500.0
2013-12-03 14:35:00,25.92,25.94,25.92,25.94,26500.0,21.7335,21.7502,21.7335,21.7502,26500.0
2013-12-03 14:40:00,25.94,25.94,25.93,25.93,86000.0,21.7502,21.7502,21.7419,21.7419,86000.0
2013-12-03 14:45:00,25.94,25.95,25.94,25.95,16500.0,21.7502,21.7586,21.7502,21.7586,16500.0
2013-12-03 14:50:00,25.95,25.96,25.95,25.95,21000.0,21.7586,21.767,21.7586,21.7586,21000.0
2013-12-03 14:55:00,25.96,25.96,25.95,25.96,13500.0,21.767,21.767,21.7586,21.767,13500.0
2013-12-03 15:00:00,25.96,25.96,25.94,25.95,137500.0,21.767,21.767,21.7502,21.7586,137500.0
2013-12-03 15:05:00,25.95,25.96,25.94,25.95,37000.0,21.7586,21.767,21.7502,21.7586,37000.0
2013-12-03 15:10:00,25.94,25.95,25.93,25.94,35500.0,21.7502,21.7586,21.7419,21.7502,35500.0
2013-12-03 15:15:00,25.93,25.94,25.93,25.94,8000.0,21.7419,21.7502,21.7419,21.7502,8000.0
2013-12-03 15:20:00,25.94,25.94,25.92,25.92,43000.0,21.7502,21.7502,21.7335,21.7335,43000.0
2013-12-03 15:25:00,25.92,25.93,25.92,25.92,46500.0,21.7335,21.7419,21.7335,21.7335,46500.0
2013-12-03 15:30:00,25.92,25.95,25.91,25.95,22500.0,21.7335,21.7586,21.7251,21.7586,22500.0
2013-12-03 15:35:00,25.95,25.95,25.94,25.94,9000.0,21.7586,21.7586,21.7502,21.7502,9000.0
2013-12-03 15:40:00,25.95,25.95,25.93,25.94,17000.0,21.7586,21.7586,21.7419,21.7502,17000.0
2013-12-03 15:45:00,25.93,25.97,25.93,25.96,46500.0,21.7419,21.7754,21.7419,21.767,46500.0
2013-12-03 15:50:00,25.96,25.97,25.95,25.96,26000.0,21.767,21.7754,21.7586,21.767,26000.0
2013-12-03 15:55:00,25.97,25.98,25.97,25.97,99000.0,21.7754,21.7838,21.7754,21.7754,99000.0
2013-12-04 09:30:00,25.87,25.9,25.86,25.86,99500.0,21.6916,21.7167,21.6832,21.6832,99500.0
2013-12-04 09:35:00,25.87,25.91,25.85,25.9,37500.0,21.6916,21.7251,21.6748,21.7167,37500.0
2013-12-04 09:40:00,25.92,25.93,25.9,25.9,17000.0,21.7335,21.7419,21.7167,21.7167,17000.0
2013-12-04 09:45:00,25.89,25.9,25.89,25.9,32500.0,21.7083,21.7167,21.7083,21.7167,32500.0
2013-12-04 09:50:00,25.9,25.9,25.87,25.88,22000.0,21.7167,21.7167,21.6916,21.6999,22000.0
2013-12-04 09:55:00,25.88,25.9,25.87,25.89,23000.0,21.6999,21.7167,21.6916,21.7083,23000.0
2013-12-04 10:00:00,25.91,25.97,25.91,25.97,137000.0,21.7251,21.7754,21.7251,21.7754,137000.0
2013-12-04 10:05:00,25.98,26.0,25.96,26.0,76000.0,21.7838,21.8006,21.767,21.8006,76000.0
2013-12-04 10:10:00,26.01,26.03,25.99,26.03,22000.0,21.8089,21.8257,21.7922,21.8257,22000.0
2013-12-04 10:15:00,26.03,26.04,26.03,26.04,74500.0,21.8257,21.8341,21.8257,21.8341,74500.0
2013-12-04 10:20:00,26.04,26.07,26.04,26.06,100000.0,21.8341,21.8593,21.8341,21.8509,100000.0
2013-12-04 10:25:00,26.05,26.06,26.04,26.04,32000.0,21.8425,21.8509,21.8341,21.8341,32000.0
2013-12-04 10:30:00,26.05,26.05,26.04,26.05,33000.0,21.8425,21.8425,21.8341,21.8425,33000.0
2013-12-04 10:35:00,26.05,26.06,26.04,26.04,30000.0,21.8425,21.8509,21.8341,21.8341,30000.0
2013-12-04 10:40:00,26.04,26.06,26.02,26.03,258500.0,21.8341,21.8509,21.8173,21.8257,258500.0
2013-12-04 10:45:00,26.04,26.04,26.02,26.02,13000.0,21.8341,21.8341,21.8173,21.8173,13000.0
2013-12-04 10:50:00,26.03,26.03,26.02,26.03,6500.0,21.8257,21.8257,21.8173,21.8257,6500.0
2013-12-04 10:55:00,26.04,26.04,26.03,26.04,37500.0,21.8341,21.8341,21.8257,21.8341,37500.0
2013-12-04 11:00:00,26.04,26.05,26.04,26.05,109000.0,21.8341,21.8425,21.8341,21.8425,109000.0
2013-12-04 11:05:00,26.05,26.06,26.05,26.05,46000.0,21.8425,21.8509,21.8425,21.8425,46000.0
2013-12-04 11:10:00,26.05,26.06,26.04,26.04,21500.0,21.8425,21.8509,21.8341,21.8341,21500.0
2013-12-04 11:15:00,26.04,26.05,26.02,26.03,10000.0,21.8341,21.8425,21.8173,21.8257,10000.0
2013-12-04 11:20:00,26.03,26.04,26.03,26.03,11500.0,21.8257,21.8341,21.8257,21.8257,11500.0
2013-12-04 11:25:00,26.02,26.02,26.01,26.01,16500.0,21.8173,21.8173,21.8089,21.8089,16500.0
2013-12-04 11:30:00,26.01,26.03,26.01,26.02,22500.0,21.8089,21.8257,21.8089,21.8173,22500.0
2013-12-04 11:35:00,26.02,26.03,26.01,26.01,18500.0,21.8173,21.8257,21.8089,21.8089,18500.0
2013-12-04 11:40:00,26.01,26.03,26.01,26.03,81500.0,21.8089,21.8257,21.8089,21.8257,81500.0
2013-12-04 11:45:00,26.03,26.04,26.01,26.02,81000.0,21.8257,21.8341,21.8089,21.8173,81000.0
2013-12-04 11:50:00,26.01,26.02,26.0,26.01,51500.0,21.8089,21.8173,21.8006,21.8089,51500.0
2013-12-04 11:55:00,26.0,26.02,26.0,26.02,27500.0,21.8006,21.8173,21.8006,21.8173,27500.0
2013-12-04 12:00:00,26.0,26.01,25.95,25.96,256000.0,21.8006,21.8089,21.7586,21.767,256000.0
2013-12-04 12:05:00,25.96,25.97,25.95,25.96,121500.0,21.767,21.7754,21.7586,21.767,121500.0
2013-12-04 12:10:00,25.96,25.96,25.93,25.93,27000.0,21.767,21.767,21.7419,21.7419,27000.0
2013-12-04 12:15:00,25.93,25.93,25.91,25.91,65500.0,21.7419,21.7419,21.7251,21.7251,65500.0
2013-12-04 12:20:00,25.91,25.92,25.9,25.91,54500.0,21.7251,21.7335,21.7167,21.7251,54500.0
2013-12-04 12:25:00,25.91,25.91,25.89,25.89,43000.0,21.7251,21.7251,21.7083,21.7083,43000.0
2013-12-04 12:30:00,25.9,25.93,25.9,25.93,23000.0,21.7167,21.7419,21.7167,21.7419,23000.0
2013-12-04 12:35:00,25.93,25.93,25.91,25.93,31500.0,21.7419,21.7419,21.7251,21.7419,31500.0
2013-12-04 12:40:00,25.93,25.93,25.91,25.92,33500.0,21.7419,21.7419,21.7251,21.7335,33500.0
2013-12-04 12:45:00,25.93,25.94,25.91,25.91,58000.0,21.7419,21.7502,21.7251,21.7251,58000.0
2013-12-04 12:50:00,25.91,25.92,25.91,25.91,27000.0,21.7251,21.7335,21.7251,21.7251,27000.0
2013-12-04 12:55:00,25.91,25.91,25.9,25.91,16000.0,21.7251,21.7251,21.7167,21.7251,16000.0
2013-12-04 13:00:00,25.9,25.93,25.9,25.92,21500.0,21.7167,21.7419,21.7167,21.7335,21500.0
2013-12-04 13:05:00,25.91,25.92,25.9,25.9,28000.0,21.7251,21.7335,21.7167,21.7167,28000.0
2013-12-04 13:10:00,25.9,25.9,25.87,25.87,101000.0,21.7167,21.7167,21.6916,21.6916,101000.0
2013-12-04 13:15:00,25.87,25.87,25.85,25.85,45500.0,21.6916,21.6916,21.6748,21.6748,45500.0
2013-12-04 13:20:00,25.86,25.86,25.8,25.81,126500.0,21.6832,21.6832,21.6329,21.6412,126500.0
2013-12-04 13:25:00,25.81,25.81,25.78,25.78,49500.0,21.6412,21.6412,21.6161,21.6161,49500.0
2013-12-04 13:30:00,25.77,25.78,25.71,25.75,265500.0,21.6077,21.6161,21.5574,21.5909,265500.0
2013-12-04 13:35:00,25.75,25.77,25.75,25.76,25500.0,21.5909,21.6077,21.5909,21.5993,25500.0
2013-12-04 13:40:00,25.77,25.78,25.76,25.76,26500.0,21.6077,21.6161,21.5993,21.5993,26500.0
2013-12-04 13:45:00,25.76,25.79,25.76,25.79,32000.0,21.5993,21.6245,21.5993,21.6245,32000.0
2013-12-04 13:50:00,25.79,25.8,25.78,25.8,19000.0,21.6245,21.6329,21.6161,21.6329,19000.0
2013-12-04 13:55:00,25.8,25.8,25.78,25.79,29000.0,21.6329,21.6329,21.6161,21.6245,29000.0
2013-12-04 14:00:00,25.8,25.82,25.79,25.82,75500.0,21.6329,21.6496,21.6245,21.6496,75500.0
2013-12-04 14:05:00,25.82,25.82,25.8,25.8,104000.0,21.6496,21.6496,21.6329,21.6329,104000.0
2013-12-04 14:10:00,25.8,25.86,25.8,25.85,46000.0,21.6329,21.6832,21.6329,21.6748,46000.0
2013-12-04 14:15:00,25.85,25.87,25.84,25.87,22000.0,21.6748,21.6916,21.6664,21.6916,22000.0
2013-12-04 14:20:00,25.87,25.87,25.85,25.85,91000.0,21.6916,21.6916,21.6748,21.6748,91000.0
2013-12-04 14:25:00,25.86,25.88,25.85,25.86,27500.0,21.6832,21.6999,21.6748,21.6832,27500.0
2013-12-04 14:30:00,25.87,25.89,25.87,25.89,52500.0,21.6916,21.7083,21.6916,21.7083,52500.0
2013-12-04 14:35:00,25.89,25.92,25.89,25.9,50500.0,21.7083,21.7335,21.7083,21.7167,50500.0
2013-12-04 14:40:00,25.91,25.93,25.91,25.93,45500.0,21.7251,21.7419,21.7251,21.7419,45500.0
2013-12-04 14:45:00,25.93,25.93,25.92,25.93,73000.0,21.7419,21.7419,21.7335,21.7419,73000.0
2013-12-04 14:50:00,25.93,25.94,25.93,25.94,138500.0,21.7419,21.7502,21.7419,21.7502,138500.0
2013-12-04 14:55:00,25.93,25.94,25.92,25.93,44000.0,21.7419,21.7502,21.7335,21.7419,44000.0
2013-12-04 15:00:00,25.93,25.94,25.91,25.91,27500.0,21.7419,21.7502,21.7251,21.7251,27500.0
2013-12-04 15:05:00,25.91,25.92,25.9,25.91,166500.0,21.7251,21.7335,21.7167,21.7251,166500.0
2013-12-04 15:10:00,25.91,25.92,25.91,25.92,61000.0,21.7251,21.7335,21.7251,21.7335,61000.0
2013-12-04 15:15:00,25.92,25.97,25.92,25.96,89000.0,21.7335,21.7754,21.7335,21.767,89000.0
2013-12-04 15:20:00,25.96,25.97,25.95,25.96,32500.0,21.767,21.7754,21.7586,21.767,32500.0
2013-12-04 15:25:00,25.95,25.96,25.95,25.96,25000.0,21.7586,21.767,21.7586,21.767,25000.0
2013-12-04 15:30:00,25.96,25.98,25.94,25.98,90500.0,21.767,21.7838,21.7502,21.7838,90500.0
2013-12-04 15:35:00,25.98,25.99,25.98,25.98,59000.0,21.7838,21.7922,21.7838,21.7838,59000.0
2013-12-04 15:40:00,25.98,26.0,25.98,25.98,89000.0,21.7838,21.8006,21.7838,21.7838,89000.0
2013-12-04 15:45:00,25.98,25.99,25.96,25.97,50500.0,21.7838,21.7922,21.767,21.7754,50500.0
2013-12-04 15:50:00,25.97,25.97,25.96,25.97,48000.0,21.7754,21.7754,21.767,21.7754,48000.0
2013-12-04 15:55:00,25.97,25.97,25.94,25.94,88000.0,21.7754,21.7754,21.7502,21.7502,88000.0
2013-12-05 09:30:00,25.92,25.93,25.88,25.91,69500.0,21.7335,21.7419,21.6999,21.7251,69500.0
2013-12-05 09:35:00,25.91,25.92,25.89,25.92,153500.0,21.7251,21.7335,21.7083,21.7335,153500.0
2013-12-05 09:40:00,25.92,25.92,25.86,25.87,66000.0,21.7335,21.7335,21.6832,21.6916,66000.0
2013-12-05 09:45:00,25.85,25.87,25.83,25.86,30500.0,21.6748,21.6916,21.658,21.6832,30500.0
2013-12-05 09:50:00,25.87,25.88,25.84,25.88,39000.0,21.6916,21.6999,21.6664,21.6999,39000.0
2013-12-05 09:55:00,25.89,25.9,25.88,25.89,21000.0,21.7083,21.7167,21.6999,21.7083,21000.0
2013-12-05 10:00:00,25.89,25.94,25.88,25.94,92000.0,21.7083,21.7502,21.6999,21.7502,92000.0
2013-12-05 10:05:00,25.93,25.93,25.92,25.92,19000.0,21.7419,21.7419,21.7335,21.7335,19000.0
2013-12-05 10:10:00,25.94,25.94,25.9,25.92,39000.0,21.7502,21.7502,21.7167,21.7335,39000.0
2013-12-05 10:15:00,25.91,25.92,25.9,25.92,17500.0,21.7251,21.7335,21.7167,21.7335,17500.0
2013-12-05 10:20:00,25.92,25.92,25.87,25.87,24500.0,21.7335,21.7335,21.6916,21.6916,24500.0
2013-12-05 10:25:00,25.86,25.9,25.85,25.89,28500.0,21.6832,21.7167,21.6748,21.7083,28500.0
2013-12-05 10:30:00,25.89,25.92,25.89,25.91,24000.0,21.7083,21.7335,21.7083,21.7251,24000.0
2013-12-05 10:35:00,25.9,25.92,25.89,25.91,43000.0,21.7167,21.7335,21.7083,21.7251,43000.0
2013-12-05 10:40:00,25.91,25.91,25.87,25.88,44500.0,21.7251,21.7251,21.6916,21.6999,44500.0
2013-12-05 10:45:00,25.86,25.86,25.84,25.86,67000.0,21.6832,21.6832,21.6664,21.6832,67000.0
2013-12-05 10:50:00,25.86,25.87,25.86,25.86,38500.0,21.6832,21.6916,21.6832,21.6832,38500.0
2013-12-05 10:55:00,25.87,25.88,25.85,25.86,70500.0,21.6916,21.6999,21.6748,21.6832,70500.0
2013-12-05 11:00:00,25.86,25.88,25.82,25.88,124500.0,21.6832,21.6999,21.6496,21.6999,124500.0
2013-12-05 11:05:00,25.88,25.9,25.88,25.88,303500.0,21.6999,21.7167,21.6999,21.6999,303500.0
2013-12-05 11:10:00,25.87,25.89,25.87,25.88,33500.0,21.6916,21.7083,21.6916,21.6999,33500.0
2013-12-05 11:15:00,25.88,25.9,25.88,25.89,30000.0,21.6999,21.7167,21.6999,21.7083,30000.0
2013-12-05 11:20:00,25.88,25.9,25.88,25.9,19500.0,21.6999,21.7167,21.6999,21.7167,19500.0
2013-12-05 11:25:00,25.9,25.9,25.87,25.87,29500.0,21.7167,21.7167,21.6916,21.6916,29500.0
2013-12-05 11:30:00,25.87,25.88,25.86,25.88,43000.0,21.6916,21.6999,21.6832,21.6999,43000.0
2013-12-05 11:35:00,25.87,25.87,25.85,25.86,50500.0,21.6916,21.6916,21.6748,21.6832,50500.0
2013-12-05 11:40:00,25.87,25.87,25.86,25.87,34500.0,21.6916,21.6916,21.6832,21.6916,34500.0
2013-12-05 11:45:00,25.88,25.88,25.86,25.87,44000.0,21.6999,21.6999,21.6832,21.6916,44000.0
2013-12-05 11:50:00,25.86,25.89,25.86,25.89,339500.0,21.6832,21.7083,21.6832,21.7083,339500.0
2013-12-05 11:55:00,25.89,25.89,25.88,25.88,24000.0,21.7083,21.7083,21.6999,21.6999,24000.0
2013-12-05 12:00:00,25.89,25.92,25.89,25.92,49500.0,21.7083,21.7335,21.7083,21.7335,49500.0
2013-12-05 12:05:00,25.92,25.93,25.92,25.93,19000.0,21.7335,21.7419,21.7335,21.7419,19000.0
2013-12-05 12:10:00,25.92,25.94,25.92,25.93,32500.0,21.7335,21.7502,21.7335,21.7419,32500.0
2013-12-05 12:15:00,25.94,25.94,25.93,25.93,15500.0,21.7502,21.7502,21.7419,21.7419,15500.0
2013-12-05 12:20:00,25.92,25.93,25.92,25.92,33500.0,21.7335,21.7419,21.7335,21.7335,33500.0
2013-12-05 12:25:00,25.92,25.94,25.92,25.93,36000.0,21.7335,21.7502,21.7335,21.7419,36000.0
2013-12-05 12:30:00,25.94,25.94,25.93,25.93,43500.0,21.7502,21.7502,21.7419,21.7419,43500.0
2013-12-05 12:35:00,25.93,25.93,25.92,25.93,13000.0,21.7419,21.7419,21.7335,21.7419,13000.0
2013-12-05 12:40:00,25.93,25.96,25.93,25.96,15500.0,21.7419,21.767,21.7419,21.767,15500.0
2013-12-05 12:45:00,25.95,25.95,25.95,25.95,5500.0,21.7586,21.7586,21.7586,21.7586,5500.0
2013-12-05 12:50:00,25.94,25.96,25.94,25.96,57500.0,21.7502,21.767,21.7502,21.767,57500.0
2013-12-05 12:55:00,25.96,25.98,25.96,25.98,26500.0,21.767,21.7838,21.767,21.7838,26500.0
2013-12-05 13:00:00,25.97,25.97,25.96,25.96,32000.0,21.7754,21.7754,21.767,21.767,32000.0
2013-12-05 13:05:00,25.96,25.97,25.96,25.96,26000.0,21.767,21.7754,21.767,21.767,26000.0
2013-12-05 13:10:00,25.96,25.96,25.96,25.96,21500.0,21.767,21.767,21.767,21.767,21500.0
2013-12-05 13:15:00,25.95,25.95,25.93,25.93,19500.0,21.7586,21.7586,21.7419,21.7419,19500.0
2013-12-05 13:20:00,25.93,25.94,25.92,25.93,25000.0,21.7419,21.7502,21.7335,21.7419,25000.0
2013-12-05 13:25:00,25.94,25.94,25.92,25.93,23500.0,21.7502,21.7502,21.7335,21.7419,23500.0
2013-12-05 13:30:00,25.93,25.93,25.93,25.93,8500.0,21.7419,21.7419,21.7419,21.7419,8500.0
2013-12-05 13:35:00,25.93,25.95,25.93,25.95,20500.0,21.7419,21.7586,21.7419,21.7586,20500.0
2013-12-05 13:40:00,25.95,25.95,25.93,25.94,21500.0,21.7586,21.7586,21.7419,21.7502,21500.0
2013-12-05 13:45:00,25.94,25.94,25.92,25.93,95500.0,21.7502,21.7502,21.7335,21.7419,95500.0
2013-12-05 13:50:00,25.94,25.95,25.93,25.95,25500.0,21.7502,21.7586,21.7419,21.7586,25500.0
2013-12-05 13:55:00,25.95,25.96,25.95,25.95,59000.0,21.7586,21.767,21.7586,21.7586,59000.0
2013-12-05 14:00:00,25.95,25.98,25.95,25.98,40000.0,21.7586,21.7838,21.7586,21.7838,40000.0
2013-12-05 14:05:00,25.98,25.98,25.97,25.97,13000.0,21.7838,21.7838,21.7754,21.7754,13000.0
2013-12-05 14:10:00,25.96,25.96,25.93,25.94,38500.0,21.767,21.767,21.7419,21.7502,38500.0
2013-12-05 14:15:00,25.93,25.95,25.93,25.94,27500.0,21.7419,21.7586,21.7419,21.7502,27500.0
2013-12-05 14:20:00,25.95,25.95,25.94,25.94,22000.0,21.7586,21.7586,21.7502,21.7502,22000.0
2013-12-05 14:25:00,25.94,25.96,25.94,25.96,33500.0,21.7502,21.767,21.7502,21.767,33500.0
2013-12-05 14:30:00,25.96,25.97,25.95,25.95,95000.0,21.767,21.7754,21.7586,21.7586,95000.0
2013-12-05 14:35:00,25.96,25.98,25.96,25.98,114500.0,21.767,21.7838,21.767,21.7838,114500.0
2013-12-05 14:40:00,25.98,25.98,25.96,25.96,130500.0,21.7838,21.7838,21.767,21.767,130500.0
2013-12-05 14:45:00,25.96,25.97,25.95,25.96,58000.0,21.767,21.7754,21.7586,21.767,58000.0
2013-12-05 14:50:00,25.96,25.96,25.93,25.93,89500.0,21.767,21.767,21.7419,21.7419,89500.0
2013-12-05 14:55:00,25.93,25.93,25.91,25.92,159500.0,21.7419,21.7419,21.7251,21.7335,159500.0
2013-12-05 15:00:00,25.92,25.94,25.91,25.93,91000.0,21.7335,21.7502,21.7251,21.7419,91000.0
2013-12-05 15:05:00,25.93,25.94,25.92,25.94,255500.0,21.7419,21.7502,21.7335,21.7502,255500.0
2013-12-05 15:10:00,25.94,25.95,25.93,25.95,63000.0,21.7502,21.7586,21.7419,21.7586,63000.0
2013-12-05 15:15:00,25.94,25.94,25.93,25.94,19000.0,21.7502,21.7502,21.7419,21.7502,19000.0
2013-12-05 15:20:00,25.94,25.94,25.92,25.93,35500.0,21.7502,21.7502,21.7335,21.7419,35500.0
2013-12-05 15:25:00,25.94,25.95,25.94,25.94,15500.0,21.7502,21.7586,21.7502,21.7502,15500.0
2013-12-05 15:30:00,25.94,25.97,25.94,25.96,206000.0,21.7502,21.7754,21.7502,21.767,206000.0
2013-12-05 15:35:00,25.96,25.98,25.96,25.98,86500.0,21.767,21.7838,21.767,21.7838,86500.0
2013-12-05 15:40:00,25.97,25.98,25.95,25.95,62500.0,21.7754,21.7838,21.7586,21.7586,62500.0
2013-12-05 15:45:00,25.95,25.96,25.93,25.94,44000.0,21.7586,21.767,21.7419,21.7502,44000.0
2013-12-05 15:50:00,25.94,25.96,25.94,25.95,54500.0,21.7502,21.767,21.7502,21.7586,54500.0
2013-12-05 15:55:00,25.96,25.98,25.94,25.98,55000.0,21.767,21.7838,21.7502,21.7838,55000.0
2013-12-06 09:30:00,26.24,26.28,26.22,26.26,351000.0,22.0018,22.0353,21.985,22.0186,351000.0
2013-12-06 09:35:00,26.26,26.26,26.21,26.21,39500.0,22.0186,22.0186,21.9766,21.9766,39500.0
2013-12-06 09:40:00,26.21,26.22,26.2,26.21,19500.0,21.9766,21.985,21.9683,21.9766,19500.0
2013-12-06 09:45:00,26.2,26.21,26.17,26.17,21500.0,21.9683,21.9766,21.9431,21.9431,21500.0
2013-12-06 09:50:00,26.16,26.22,26.16,26.22,35000.0,21.9347,21.985,21.9347,21.985,35000.0
2013-12-06 09:55:00,26.22,26.24,26.19,26.2,11000.0,21.985,22.0018,21.9599,21.9683,11000.0
2013-12-06 10:00:00,26.2,26.23,26.17,26.19,47000.0,21.9683,21.9934,21.9431,21.9599,47000.0
2013-12-06 10:05:00,26.19,26.21,26.18,26.2,40500.0,21.9599,21.9766,21.9515,21.9683,40500.0
2013-12-06 10:10:00,26.18,26.2,26.17,26.19,21000.0,21.9515,21.9683,21.9431,21.9599,21000.0
2013-12-06 10:15:00,26.19,26.22,26.19,26.21,57500.0,21.9599,21.985,21.9599,21.9766,57500.0
2013-12-06 10:20:00,26.2,26.21,26.19,26.2,56500.0,21.9683,21.9766,21.9599,21.9683,56500.0
2013-12-06 10:25:00,26.2,26.2,26.16,26.16,25500.0,21.9683,21.9683,21.9347,21.9347,25500.0
2013-12-06 10:30:00,26.14,26.15,26.13,26.15,5000.0,21.9179,21.9263,21.9096,21.9263,5000.0
2013-12-06 10:35:00,26.15,26.17,26.15,26.15,11500.0,21.9263,21.9431,21.9263,21.9263,11500.0
2013-12-06 10:40:00,26.15,26.16,26.12,26.12,15000.0,21.9263,21.9347,21.9012,21.9012,15000.0
2013-12-06 10:45:00,26.13,26.14,26.12,26.12,36500.0,21.9096,21.9179,21.9012,21.9012,36500.0
2013-12-06 10:50:00,26.12,26.13,26.11,26.12,29000.0,21.9012,21.9096,21.8928,21.9012,29000.0
2013-12-06 10:55:00,26.13,26.15,26.12,26.12,13000.0,21.9096,21.9263,21.9012,21.9012,13000.0
2013-12-06 11:00:00,26.12,26.17,26.12,26.16,41000.0,21.9012,21.9431,21.9012,21.9347,41000.0
2013-12-06 11:05:00,26.15,26.17,26.15,26.16,14000.0,21.9263,21.9431,21.9263,21.9347,14000.0
2013-12-06 11:10:00,26.16,26.17,26.16,26.17,77500.0,21.9347,21.9431,21.9347,21.9431,77500.0
2013-12-06 11:15:00,26.17,26.18,26.16,26.16,47000.0,21.9431,21.9515,21.9347,21.9347,47000.0
2013-12-06 11:20:00,26.16,26.17,26.15,26.16,21000.0,21.9347,21.9431,21.9263,21.9347,21000.0
2013-12-06 11:25:00,26.16,26.17,26.16,26.17,17500.0,21.9347,21.9431,21.9347,21.9431,17500.0
2013-12-06 11:30:00,26.17,26.21,26.17,26.2,39500.0,21.9431,21.9766,21.9431,21.9683,39500.0
2013-12-06 11:35:00,26.2,26.2,26.19,26.2,11000.0,21.9683,21.9683,21.9599,21.9683,11000.0
2013-12-06 11:40:00,26.19,26.19,26.18,26.19,167500.0,21.9599,21.9599,21.9515,21.9599,167500.0
2013-12-06 11:45:00,26.2,26.22,26.2,26.22,16500.0,21.9683,21.985,21.9683,21.985,16500.0
2013-12-06 11:50:00,26.22,26.23,26.2,26.2,33000.0,21.985,21.9934,21.9683,21.9683,33000.0
2013-12-06 11:55:00,26.2,26.21,26.2,26.21,30000.0,21.9683,21.9766,21.9683,21.9766,30000.0
2013-12-06 12:00:00,26.21,26.21,26.21,26.21,4000.0,21.9766,21.9766,21.9766,21.9766,4000.0
2013-12-06 12:05:00,26.2,26.21,26.2,26.2,23500.0,21.9683,21.9766,21.9683,21.9683,23500.0
2013-12-06 12:10:00,26.2,26.21,26.2,26.21,64500.0,21.9683,21.9766,21.9683,21.9766,64500.0
2013-12-06 12:15:00,26.21,26.21,26.2,26.21,18500.0,21.9766,21.9766,21.9683,21.9766,18500.0
2013-12-06 12:20:00,26.21,26.21,26.21,26.21,9000.0,21.9766,21.9766,21.9766,21.9766,9000.0
2013-12-06 12:25:00,26.21,26.21,26.2,26.2,27000.0,21.9766,21.9766,21.9683,21.9683,27000.0
2013-12-06 12:30:00,26.2,26.21,26.2,26.21,8500.0,21.9683,21.9766,21.9683,21.9766,8500.0
2013-12-06 12:35:00,26.2,26.23,26.2,26.23,39000.0,21.9683,21.9934,21.9683,21.9934,39000.0
2013-12-06 12:40:00,26.23,26.24,26.22,26.22,32500.0,21.9934,22.0018,21.985,21.985,32500.0
2013-12-06 12:45:00,26.22,26.23,26.22,26.23,15500.0,21.985,21.9934,21.985,21.9934,15500.0
2013-12-06 12:50:00,26.23,26.23,26.23,26.23,13000.0,21.9934,21.9934,21.9934,21.9934,13000.0
2013-12-06 12:55:00,26.23,26.24,26.22,26.23,54000.0,21.9934,22.0018,21.985,21.9934,54000.0
2013-12-06 13:00:00,26.23,26.24,26.23,26.24,10000.0,21.9934,22.0018,21.9934,22.0018,10000.0
2013-12-06 13:05:00,26.23,26.23,26.22,26.22,19000.0,21.9934,21.9934,21.985,21.985,19000.0
2013-12-06 13:10:00,26.21,26.21,26.21,26.21,19000.0,21.9766,21.9766,21.9766,21.9766,19000.0
2013-12-06 13:15:00,26.22,26.22,26.21,26.22,10500.0,21.985,21.985,21.9766,21.985,10500.0
2013-12-06 13:20:00,26.22,26.22,26.21,26.21,22500.0,21.985,21.985,21.9766,21.9766,22500.0
2013-12-06 13:25:00,26.2,26.2,26.2,26.2,12000.0,21.9683,21.9683,21.9683,21.9683,12000.0
2013-12-06 13:30:00,26.2,26.21,26.2,26.2,21000.0,21.9683,21.9766,21.9683,21.9683,21000.0
2013-12-06 13:35:00,26.21,26.21,26.2,26.21,11000.0,21.9766,21.9766,21.9683,21.9766,11000.0
2013-12-06 13:40:00,26.21,26.23,26.21,26.22,86500.0,21.9766,21.9934,21.9766,21.985,86500.0
2013-12-06 13:45:00,26.23,26.23,26.22,26.22,340500.0,21.9934,21.9934,21.985,21.985,340500.0
2013-12-06 13:50:00,26.22,26.22,26.21,26.21,18000.0,21.985,21.985,21.9766,21.9766,18000.0
2013-12-06 13:55:00,26.21,26.22,26.2,26.2,12000.0,21.9766,21.985,21.9683,21.9683,12000.0
2013-12-06 14:00:00,26.21,26.21,26.21,26.21,18000.0,21.9766,21.9766,21.9766,21.9766,18000.0
2013-12-06 14:05:00,26.21,26.22,26.21,26.22,27000.0,21.9766,21.985,21.9766,21.985,27000.0
2013-12-06 14:10:00,26.22,26.23,26.21,26.22,143500.0,21.985,21.9934,21.9766,21.985,143500.0
2013-12-06 14:15:00,26.22,26.22,26.2,26.2,49500.0,21.985,21.985,21.9683,21.9683,49500.0
2013-12-06 14:20:00,26.21,26.22,26.21,26.22,18000.0,21.9766,21.985,21.9766,21.985,18000.0
2013-12-06 14:25:00,26.21,26.22,26.21,26.21,14000.0,21.9766,21.985,21.9766,21.9766,14000.0
2013-12-06 14:30:00,26.22,26.22,26.21,26.22,29500.0,21.985,21.985,21.9766,21.985,29500.0
2013-12-06 14:35:00,26.22,26.22,26.21,26.21,113500.0,21.985,21.985,21.9766,21.9766,113500.0
2013-12-06 14:40:00,26.21,26.22,26.21,26.22,54500.0,21.9766,21.985,21.9766,21.985,54500.0
2013-12-06 14:45:00,26.21,26.21,26.21,26.21,17000.0,21.9766,21.9766,21.9766,21.9766,17000.0
2013-12-06 14:50:00,26.2,26.21,26.19,26.2,32000.0,21.9683,21.9766,21.9599,21.9683,32000.0
2013-12-06 14:55:00,26.19,26.2,26.19,26.19,22000.0,21.9599,21.9683,21.9599,21.9599,22000.0
2013-12-06 15:00:00,26.2,26.2,26.2,26.2,11500.0,21.9683,21.9683,21.9683,21.9683,11500.0
2013-12-06 15:05:00,26.2,26.2,26.19,26.19,32000.0,21.9683,21.9683,21.9599,21.9599,32000.0
2013-12-06 15:10:00,26.19,26.19,26.18,26.19,52500.0,21.9599,21.9599,21.9515,21.9599,52500.0
2013-12-06 15:15:00,26.19,26.19,26.18,26.18,18000.0,21.9599,21.9599,21.9515,21.9515,18000.0
2013-12-06 15:20:00,26.18,26.19,26.18,26.18,16000.0,21.9515,21.9599,21.9515,21.9515,16000.0
2013-12-06 15:25:00,26.18,26.18,26.17,26.17,51500.0,21.9515,21.9515,21.9431,21.9431,51500.0
2013-12-06 15:30:00,26.17,26.19,26.17,26.19,65500.0,21.9431,21.9599,21.9431,21.9599,65500.0
2013-12-06 15:35:00,26.19,26.19,26.16,26.16,60000.0,21.9599,21.9599,21.9347,21.9347,60000.0
2013-12-06 15:40:00,26.16,26.17,26.16,26.16,9500.0,21.9347,21.9431,21.9347,21.9347,9500.0
2013-12-06 15:45:00,26.17,26.17,26.16,26.17,47500.0,21.9431,21.9431,21.9347,21.9431,47500.0
2013-12-06 15:50:00,26.17,26.2,26.17,26.19,127000.0,21.9431,21.9683,21.9431,21.9599,127000.0
2013-12-06 15:55:00,26.19,26.19,26.17,26.18,145500.0,21.9599,21.9599,21.9431,21.9515,145500.0
2013-12-09 09:30:00,26.23,26.26,26.22,26.25,85500.0,21.9934,22.0186,21.985,22.0102,85500.0
2013-12-09 09:35:00,26.24,26.25,26.22,26.23,36000.0,22.0018,22.0102,21.985,21.9934,36000.0
2013-12-09 09:40:00,26.21,26.24,26.2,26.23,23000.0,21.9766,22.0018,21.9683,21.9934,23000.0
2013-12-09 09:45:00,26.24,26.28,26.23,26.26,98500.0,22.0018,22.0353,21.9934,22.0186,98500.0
2013-12-09 09:50:00,26.27,26.29,26.27,26.27,51000.0,22.0269,22.0437,22.0269,22.0269,51000.0
2013-12-09 09:55:00,26.28,26.31,26.27,26.31,79500.0,22.0353,22.0605,22.0269,22.0605,79500.0
2013-12-09 10:00:00,26.31,26.32,26.29,26.29,38500.0,22.0605,22.0689,22.0437,22.0437,38500.0
2013-12-09 10:05:00,26.28,26.28,26.24,26.24,7500.0,22.0353,22.0353,22.0018,22.0018,7500.0
2013-12-09 10:10:00,26.24,26.26,26.23,26.24,25000.0,22.0018,22.0186,21.9934,22.0018,25000.0
2013-12-09 10:15:00,26.24,26.24,26.21,26.21,34000.0,22.0018,22.0018,21.9766,21.9766,34000.0
2013-12-09 10:20:00,26.21,26.21,26.18,26.19,27000.0,21.9766,21.9766,21.9515,21.9599,27000.0
2013-12-09 10:25:00,26.19,26.2,26.18,26.19,31000.0,21.9599,21.9683,21.9515,21.9599,31000.0
2013-12-09 10:30:00,26.19,26.19,26.17,26.17,24500.0,21.9599,21.9599,21.9431,21.9431,24500.0
2013-12-09 10:35:00,26.17,26.2,26.17,26.2,14500.0,21.9431,21.9683,21.9431,21.9683,14500.0
2013-12-09 10:40:00,26.19,26.2,26.18,26.19,24500.0,21.9599,21.9683,21.9515,21.9599,24500.0
2013-12-09 10:45:00,26.19,26.2,26.18,26.19,18500.0,21.9599,21.9683,21.9515,21.9599,18500.0
2013-12-09 10:50:00,26.19,26.22,26.19,26.22,20500.0,21.9599,21.985,21.9599,21.985,20500.0
2013-12-09 10:55:00,26.22,26.22,26.2,26.21,17500.0,21.985,21.985,21.9683,21.9766,17500.0
2013-12-09 11:00:00,26.21,26.22,26.21,26.22,14500.0,21.9766,21.985,21.9766,21.985,14500.0
2013-12-09 11:05:00,26.22,26.23,26.21,26.23,53500.0,21.985,21.9934,21.9766,21.9934,53500.0
2013-12-09 11:10:00,26.22,26.23,26.21,26.22,31000.0,21.985,21.9934,21.9766,21.985,31000.0
2013-12-09 11:15:00,26.23,26.24,26.22,26.23,33000.0,21.9934,22.0018,21.985,21.9934,33000.0
2013-12-09 11:20:00,26.22,26.23,26.22,26.23,14500.0,21.985,21.9934,21.985,21.9934,14500.0
2013-12-09 11:25:00,26.23,26.24,26.22,26.22,33000.0,21.9934,22.0018,21.985,21.985,33000.0
2013-12-09 11:30:00,26.21,26.23,26.21,26.22,47000.0,21.9766,21.9934,21.9766,21.985,47000.0
2013-12-09 11:35:00,26.22,26.22,26.21,26.21,13000.0,21.985,21.985,21.9766,21.9766,13000.0
2013-12-09 11:40:00,26.22,26.23,26.22,26.22,18000.0,21.985,21.9934,21.985,21.985,18000.0
2013-12-09 11:45:00,26.23,26.23,26.23,26.23,17000.0,21.9934,21.9934,21.9934,21.9934,17000.0
2013-12-09 11:50:00,26.23,26.24,26.23,26.24,40000.0,21.9934,22.0018,21.9934,22.0018,40000.0
2013-12-09 11:55:00,26.23,26.24,26.23,26.24,24000.0,21.9934,22.0018,21.9934,22.0018,24000.0
2013-12-09 12:00:00,26.23,26.24,26.23,26.24,70500.0,21.9934,22.0018,21.9934,22.0018,70500.0
2013-12-09 12:05:00,26.24,26.24,26.22,26.23,30000.0,22.0018,22.0018,21.985,21.9934,30000.0
2013-12-09 12:10:00,26.22,26.23,26.22,26.22,55000.0,21.985,21.9934,21.985,21.985,55000.0
2013-12-09 12:15:00,26.22,26.24,26.22,26.24,16000.0,21.985,22.0018,21.985,22.0018,16000.0
2013-12-09 12:20:00,26.23,26.24,26.23,26.23,10500.0,21.9934,22.0018,21.9934,21.9934,10500.0
2013-12-09 12:25:00,26.23,26.23,26.21,26.21,11000.0,21.9934,21.9934,21.9766,21.9766,11000.0
2013-12-09 12:30:00,26.21,26.22,26.21,26.21,35000.0,21.9766,21.985,21.9766,21.9766,35000.0
2013-12-09 12:35:00,26.21,26.22,26.21,26.22,10000.0,21.9766,21.985,21.9766,21.985,10000.0
2013-12-09 12:40:00,26.22,26.25,26.22,26.25,22000.0,21.985,22.0102,21.985,22.0102,22000.0
2013-12-09 12:45:00,26.25,26.26,26.24,26.25,29500.0,22.0102,22.0186,22.0018,22.0102,29500.0
2013-12-09 12:50:00,26.24,26.25,26.23,26.23,18500.0,22.0018,22.0102,21.9934,21.9934,18500.0
2013-12-09 12:55:00,26.23,26.25,26.23,26.25,122500.0,21.9934,22.0102,21.9934,22.0102,122500.0
2013-12-09 13:00:00,26.24,26.25,26.23,26.24,19000.0,22.0018,22.0102,21.9934,22.0018,19000.0
2013-12-09 13:05:00,26.23,26.24,26.22,26.23,15500.0,21.9934,22.0018,21.985,21.9934,15500.0
2013-12-09 13:10:00,26.23,26.25,26.23,26.24,29000.0,21.9934,22.0102,21.9934,22.0018,29000.0
2013-12-09 13:15:00,26.24,26.25,26.23,26.24,28000.0,22.0018,22.0102,21.9934,22.0018,28000.0
2013-12-09 13:20:00,26.24,26.26,26.24,26.25,41500.0,22.0018,22.0186,22.0018,22.0102,41500.0
2013-12-09 13:25:00,26.25,26.27,26.25,26.25,35000.0,22.0102,22.0269,22.0102,22.0102,35000.0
2013-12-09 13:30:00,26.26,26.26,26.25,26.25,32500.0,22.0186,22.0186,22.0102,22.0102,32500.0
2013-12-09 13:35:00,26.25,26.26,26.24,26.25,41500.0,22.0102,22.0186,22.0018,22.0102,41500.0
2013-12-09 13:40:00,26.25,26.25,26.24,26.24,27000.0,22.0102,22.0102,22.0018,22.0018,27000.0
2013-12-09 13:45:00,26.24,26.24,26.23,26.23,25500.0,22.0018,22.0018,21.9934,21.9934,25500.0
2013-12-09 13:50:00,26.24,26.24,26.21,26.21,16500.0,22.0018,22.0018,21.9766,21.9766,16500.0
2013-12-09 13:55:00,26.21,26.23,26.21,26.22,34000.0,21.9766,21.9934,21.9766,21.985,34000.0
2013-12-09 14:00:00,26.22,26.23,26.21,26.22,43000.0,21.985,21.9934,21.9766,21.985,43000.0
2013-12-09 14:05:00,26.23,26.23,26.22,26.22,35500.0,21.9934,21.9934,21.985,21.985,35500.0
2013-12-09 14:10:00,26.22,26.23,26.22,26.22,16500.0,21.985,21.9934,21.985,21.985,16500.0
2013-12-09 14:15:00,26.23,26.23,26.21,26.21,29500.0,21.9934,21.9934,21.9766,21.9766,29500.0
2013-12-09 14:20:00,26.21,26.21,26.2,26.2,24000.0,21.9766,21.9766,21.9683,21.9683,24000.0
2013-12-09 14:25:00,26.2,26.22,26.2,26.21,73000.0,21.9683,21.985,21.9683,21.9766,73000.0
2013-12-09 14:30:00,26.22,26.23,26.21,26.23,37000.0,21.985,21.9934,21.9766,21.9934,37000.0
2013-12-09 14:35:00,26.22,26.22,26.21,26.21,41500.0,21.985,21.985,21.9766,21.9766,41500.0
2013-12-09 14:40:00,26.21,26.22,26.21,26.21,31000.0,21.9766,21.985,21.9766,21.9766,31000.0
2013-12-09 14:45:00,26.2,26.21,26.2,26.21,34000.0,21.9683,21.9766,21.9683,21.9766,34000.0
2013-12-09 14:50:00,26.21,26.22,26.21,26.21,57500.0,21.9766,21.985,21.9766,21.9766,57500.0
2013-12-09 14:55:00,26.21,26.21,26.2,26.21,22000.0,21.9766,21.9766,21.9683,21.9766,22000.0
2013-12-09 15:00:00,26.21,26.21,26.2,26.21,29000.0,21.9766,21.9766,21.9683,21.9766,29000.0
2013-12-09 15:05:00,26.21,26.21,26.19,26.2,24500.0,21.9766,21.9766,21.9599,21.9683,24500.0
2013-12-09 15:10:00,26.2,26.21,26.2,26.21,50500.0,21.9683,21.9766,21.9683,21.9766,50500.0
2013-12-09 15:15:00,26.21,26.21,26.19,26.2,22500.0,21.9766,21.9766,21.9599,21.9683,22500.0
2013-12-09 15:20:00,26.19,26.2,26.19,26.19,34500.0,21.9599,21.9683,21.9599,21.9599,34500.0
2013-12-09 15:25:00,26.19,26.19,26.17,26.18,35000.0,21.9599,21.9599,21.9431,21.9515,35000.0
2013-12-09 15:30:00,26.18,26.19,26.18,26.18,33500.0,21.9515,21.9599,21.9515,21.9515,33500.0
2013-12-09 15:35:00,26.18,26.19,26.18,26.18,43000.0,21.9515,21.9599,21.9515,21.9515,43000.0
2013-12-09 15:40:00,26.18,26.19,26.18,26.19,46000.0,21.9515,21.9599,21.9515,21.9599,46000.0
2013-12-09 15:45:00,26.19,26.22,26.19,26.22,34000.0,21.9599,21.985,21.9599,21.985,34000.0
2013-12-09 15:50:00,26.22,26.23,26.21,26.21,38000.0,21.985,21.9934,21.9766,21.9766,38000.0
2013-12-09 15:55:00,26.21,26.22,26.2,26.22,262000.0,21.9766,21.985,21.9683,21.985,262000.0
2013-12-10 09:30:00,26.16,26.19,26.14,26.18,126000.0,21.9347,21.9599,21.9179,21.9515,126000.0
2013-12-10 09:35:00,26.18,26.21,26.18,26.18,71000.0,21.9515,21.9766,21.9515,21.9515,71000.0
2013-12-10 09:40:00,26.19,26.2,26.18,26.2,38000.0,21.9599,21.9683,21.9515,21.9683,38000.0
2013-12-10 09:45:00,26.2,26.22,26.18,26.22,35500.0,21.9683,21.985,21.9515,21.985,35500.0
2013-12-10 09:50:00,26.23,26.25,26.21,26.21,40500.0,21.9934,22.0102,21.9766,21.9766,40500.0
2013-12-10 09:55:00,26.21,26.23,26.19,26.22,58500.0,21.9766,21.9934,21.9599,21.985,58500.0
2013-12-10 10:00:00,26.23,26.26,26.22,26.25,34000.0,21.9934,22.0186,21.985,22.0102,34000.0
2013-12-10 10:05:00,26.26,26.28,26.24,26.28,34000.0,22.0186,22.0353,22.0018,22.0353,34000.0
2013-12-10 10:10:00,26.28,26.29,26.27,26.27,26000.0,22.0353,22.0437,22.0269,22.0269,26000.0
2013-12-10 10:15:00,26.28,26.28,26.26,26.28,19500.0,22.0353,22.0353,22.0186,22.0353,19500.0
2013-12-10 10:20:00,26.28,26.29,26.27,26.29,19000.0,22.0353,22.0437,22.0269,22.0437,19000.0
2013-12-10 10:25:00,26.29,26.29,26.28,26.29,61500.0,22.0437,22.0437,22.0353,22.0437,61500.0
2013-12-10 10:30:00,26.29,26.32,26.29,26.3,105500.0,22.0437,22.0689,22.0437,22.0521,105500.0
2013-12-10 10:35:00,26.3,26.33,26.3,26.32,200500.0,22.0521,22.0773,22.0521,22.0689,200500.0
2013-12-10 10:40:00,26.32,26.33,26.29,26.3,34000.0,22.0689,22.0773,22.0437,22.0521,34000.0
2013-12-10 10:45:00,26.3,26.3,26.29,26.3,17000.0,22.0521,22.0521,22.0437,22.0521,17000.0
2013-12-10 10:50:00,26.3,26.3,26.28,26.3,36000.0,22.0521,22.0521,22.0353,22.0521,36000.0
2013-12-10 10:55:00,26.29,26.31,26.27,26.27,51000.0,22.0437,22.0605,22.0269,22.0269,51000.0
2013-12-10 11:00:00,26.27,26.28,26.26,26.26,26000.0,22.0269,22.0353,22.0186,22.0186,26000.0
2013-12-10 11:05:00,26.26,26.26,26.23,26.24,21000.0,22.0186,22.0186,21.9934,22.0018,21000.0
2013-12-10 11:10:00,26.24,26.25,26.22,26.23,315500.0,22.0018,22.0102,21.985,21.9934,315500.0
2013-12-10 11:15:00,26.23,26.25,26.22,26.24,63000.0,21.9934,22.0102,21.985,22.0018,63000.0
2013-12-10 11:20:00,26.24,26.25,26.22,26.22,14000.0,22.0018,22.0102,21.985,21.985,14000.0
2013-12-10 11:25:00,26.22,26.23,26.22,26.22,51500.0,21.985,21.9934,21.985,21.985,51500.0
2013-12-10 11:30:00,26.22,26.22,26.19,26.19,173500.0,21.985,21.985,21.9599,21.9599,173500.0
2013-12-10 11:35:00,26.2,26.22,26.2,26.22,12000.0,21.9683,21.985,21.9683,21.985,12000.0
2013-12-10 11:40:00,26.21,26.22,26.21,26.21,28500.0,21.9766,21.985,21.9766,21.9766,28500.0
2013-12-10 11:45:00,26.21,26.21,26.19,26.19,49000.0,21.9766,21.9766,21.9599,21.9599,49000.0
2013-12-10 11:50:00,26.19,26.19,26.16,26.17,25500.0,21.9599,21.9599,21.9347,21.9431,25500.0
2013-12-10 11:55:00,26.18,26.18,26.16,26.18,30000.0,21.9515,21.9515,21.9347,21.9515,30000.0
2013-12-10 12:00:00,26.17,26.18,26.16,26.17,18500.0,21.9431,21.9515,21.9347,21.9431,18500.0
2013-12-10 12:05:00,26.17,26.17,26.13,26.14,58500.0,21.9431,21.9431,21.9096,21.9179,58500.0
2013-12-10 12:10:00,26.14,26.17,26.13,26.16,36500.0,21.9179,21.9431,21.9096,21.9347,36500.0
2013-12-10 12:15:00,26.17,26.17,26.16,26.16,37000.0,21.9431,21.9431,21.9347,21.9347,37000.0
2013-12-10 12:20:00,26.16,26.18,26.16,26.18,39500.0,21.9347,21.9515,21.9347,21.9515,39500.0
2013-12-10 12:25:00,26.19,26.2,26.18,26.19,49000.0,21.9599,21.9683,21.9515,21.9599,49000.0
2013-12-10 12:30:00,26.19,26.2,26.19,26.19,28500.0,21.9599,21.9683,21.9599,21.9599,28500.0
2013-12-10 12:35:00,26.19,26.19,26.18,26.18,46000.0,21.9599,21.9599,21.9515,21.9515,46000.0
2013-12-10 12:40:00,26.18,26.18,26.17,26.18,79500.0,21.9515,21.9515,21.9431,21.9515,79500.0
2013-12-10 12:45:00,26.18,26.18,26.17,26.17,49000.0,21.9515,21.9515,21.9431,21.9431,49000.0
2013-12-10 12:50:00,26.17,26.19,26.17,26.19,17500.0,21.9431,21.9599,21.9431,21.9599,17500.0
2013-12-10 12:55:00,26.19,26.2,26.18,26.19,12500.0,21.9599,21.9683,21.9515,21.9599,12500.0
2013-12-10 13:00:00,26.19,26.2,26.18,26.19,21500.0,21.9599,21.9683,21.9515,21.9599,21500.0
2013-12-10 13:05:00,26.2,26.2,26.19,26.19,13000.0,21.9683,21.9683,21.9599,21.9599,13000.0
2013-12-10 13:10:00,26.19,26.2,26.19,26.19,23000.0,21.9599,21.9683,21.9599,21.9599,23000.0
2013-12-10 13:15:00,26.2,26.2,26.19,26.19,14000.0,21.9683,21.9683,21.9599,21.9599,14000.0
2013-12-10 13:20:00,26.19,26.19,26.18,26.19,25500.0,21.9599,21.9599,21.9515,21.9599,25500.0
2013-12-10 13:25:00,26.19,26.19,26.16,26.16,21500.0,21.9599,21.9599,21.9347,21.9347,21500.0
2013-12-10 13:30:00,26.17,26.17,26.16,26.17,26000.0,21.9431,21.9431,21.9347,21.9431,26000.0
2013-12-10 13:35:00,26.17,26.18,26.16,26.18,185000.0,21.9431,21.9515,21.9347,21.9515,185000.0
2013-12-10 13:40:00,26.18,26.18,26.16,26.17,72500.0,21.9515,21.9515,21.9347,21.9431,72500.0
2013-12-10 13:45:00,26.17,26.18,26.16,26.17,21000.0,21.9431,21.9515,21.9347,21.9431,21000.0
2013-12-10 13:50:00,26.17,26.18,26.16,26.16,34000.0,21.9431,21.9515,21.9347,21.9347,34000.0
2013-12-10 13:55:00,26.16,26.16,26.14,26.15,44500.0,21.9347,21.9347,21.9179,21.9263,44500.0
2013-12-10 14:00:00,26.15,26.16,26.14,26.15,53500.0,21.9263,21.9347,21.9179,21.9263,53500.0
2013-12-10 14:05:00,26.15,26.17,26.15,26.17,27000.0,21.9263,21.9431,21.9263,21.9431,27000.0
2013-12-10 14:10:00,26.17,26.17,26.15,26.16,41000.0,21.9431,21.9431,21.9263,21.9347,41000.0
2013-12-10 14:15:00,26.16,26.16,26.15,26.16,112500.0,21.9347,21.9347,21.9263,21.9347,112500.0
2013-12-10 14:20:00,26.16,26.17,26.16,26.16,14500.0,21.9347,21.9431,21.9347,21.9347,14500.0
2013-12-10 14:25:00,26.16,26.16,26.15,26.16,14500.0,21.9347,21.9347,21.9263,21.9347,14500.0
2013-12-10 14:30:00,26.16,26.16,26.15,26.15,25500.0,21.9347,21.9347,21.9263,21.9263,25500.0
2013-12-10 14:35:00,26.15,26.17,26.15,26.16,37000.0,21.9263,21.9431,21.9263,21.9347,37000.0
2013-12-10 14:40:00,26.17,26.17,26.16,26.16,26000.0,21.9431,21.9431,21.9347,21.9347,26000.0
2013-12-10 14:45:00,26.16,26.16,26.14,26.15,25500.0,21.9347,21.9347,21.9179,21.9263,25500.0
2013-12-10 14:50:00,26.15,26.16,26.15,26.15,52500.0,21.9263,21.9347,21.9263,21.9263,52500.0
2013-12-10 14:55:00,26.16,26.17,26.15,26.17,47500.0,21.9347,21.9431,21.9263,21.9431,47500.0
2013-12-10 15:00:00,26.17,26.19,26.17,26.18,74500.0,21.9431,21.9599,21.9431,21.9515,74500.0
2013-12-10 15:05:00,26.19,26.19,26.17,26.17,69500.0,21.9599,21.9599,21.9431,21.9431,69500.0
2013-12-10 15:10:00,26.17,26.18,26.17,26.17,26000.0,21.9431,21.9515,21.9431,21.9431,26000.0
2013-12-10 15:15:00,26.18,26.18,26.16,26.16,43000.0,21.9515,21.9515,21.9347,21.9347,43000.0
2013-12-10 15:20:00,26.16,26.19,26.16,26.18,47500.0,21.9347,21.9599,21.9347,21.9515,47500.0
2013-12-10 15:25:00,26.18,26.19,26.17,26.18,19500.0,21.9515,21.9599,21.9431,21.9515,19500.0
2013-12-10 15:30:00,26.18,26.19,26.18,26.18,41000.0,21.9515,21.9599,21.9515,21.9515,41000.0
2013-12-10 15:35:00,26.18,26.18,26.16,26.17,35500.0,21.9515,21.9515,21.9347,21.9431,35500.0
2013-12-10 15:40:00,26.17,26.18,26.16,26.16,85500.0,21.9431,21.9515,21.9347,21.9347,85500.0
2013-12-10 15:45:00,26.16,26.16,26.15,26.16,61500.0,21.9347,21.9347,21.9263,21.9347,61500.0
2013-12-10 15:50:00,26.16,26.16,26.15,26.15,40500.0,21.9347,21.9347,21.9263,21.9263,40500.0
2013-12-10 15:55:00,26.15,26.16,26.13,26.13,111000.0,21.9263,21.9347,21.9096,21.9096,111000.0
2013-12-11 09:30:00,26.16,26.17,26.12,26.13,157500.0,21.9347,21.9431,21.9012,21.9096,157500.0
2013-12-11 09:35:00,26.13,26.14,26.09,26.11,90000.0,21.9096,21.9179,21.876,21.8928,90000.0
2013-12-11 09:40:00,26.1,26.1,26.06,26.08,100500.0,21.8844,21.8844,21.8509,21.8676,100500.0
2013-12-11 09:45:00,26.07,26.07,25.98,25.99,110000.0,21.8593,21.8593,21.7838,21.7922,110000.0
2013-12-11 09:50:00,25.99,26.0,25.95,26.0,129500.0,21.7922,21.8006,21.7586,21.8006,129500.0
2013-12-11 09:55:00,26.0,26.01,25.99,26.01,49000.0,21.8006,21.8089,21.7922,21.8089,49000.0
2013-12-11 10:00:00,26.01,26.01,25.98,25.99,26500.0,21.8089,21.8089,21.7838,21.7922,26500.0
2013-12-11 10:05:00,25.99,25.99,25.93,25.97,74500.0,21.7922,21.7922,21.7419,21.7754,74500.0
2013-12-11 10:10:00,25.98,26.0,25.98,26.0,17500.0,21.7838,21.8006,21.7838,21.8006,17500.0
2013-12-11 10:15:00,26.0,26.0,25.94,25.95,62500.0,21.8006,21.8006,21.7502,21.7586,62500.0
2013-12-11 10:20:00,25.95,25.98,25.94,25.96,98500.0,21.7586,21.7838,21.7502,21.767,98500.0
2013-12-11 10:25:00,25.95,25.95,25.9,25.9,117000.0,21.7586,21.7586,21.7167,21.7167,117000.0
2013-12-11 10:30:00,25.89,25.92,25.88,25.92,48000.0,21.7083,21.7335,21.6999,21.7335,48000.0
2013-12-11 10:35:00,25.92,25.93,25.91,25.92,25500.0,21.7335,21.7419,21.7251,21.7335,25500.0
2013-12-11 10:40:00,25.92,25.93,25.92,25.92,55500.0,21.7335,21.7419,21.7335,21.7335,55500.0
2013-12-11 10:45:00,25.91,25.91,25.88,25.88,81500.0,21.7251,21.7251,21.6999,21.6999,81500.0
2013-12-11 10:50:00,25.89,25.91,25.88,25.9,41500.0,21.7083,21.7251,21.6999,21.7167,41500.0
2013-12-11 10:55:00,25.9,25.92,25.88,25.91,21500.0,21.7167,21.7335,21.6999,21.7251,21500.0
2013-12-11 11:00:00,25.91,25.93,25.91,25.92,21500.0,21.7251,21.7419,21.7251,21.7335,21500.0
2013-12-11 11:05:00,25.93,25.93,25.9,25.91,18000.0,21.7419,21.7419,21.7167,21.7251,18000.0
2013-12-11 11:10:00,25.91,25.93,25.9,25.92,34000.0,21.7251,21.7419,21.7167,21.7335,34000.0
2013-12-11 11:15:00,25.91,25.92,25.87,25.87,39000.0,21.7251,21.7335,21.6916,21.6916,39000.0
2013-12-11 11:20:00,25.88,25.88,25.85,25.86,36000.0,21.6999,21.6999,21.6748,21.6832,36000.0
2013-12-11 11:25:00,25.85,25.87,25.85,25.86,39500.0,21.6748,21.6916,21.6748,21.6832,39500.0
2013-12-11 11:30:00,25.86,25.86,25.83,25.85,38500.0,21.6832,21.6832,21.658,21.6748,38500.0
2013-12-11 11:35:00,25.85,25.86,25.84,25.85,28500.0,21.6748,21.6832,21.6664,21.6748,28500.0
2013-12-11 11:40:00,25.84,25.86,25.84,25.85,27500.0,21.6664,21.6832,21.6664,21.6748,27500.0
2013-12-11 11:45:00,25.85,25.85,25.83,25.84,40000.0,21.6748,21.6748,21.658,21.6664,40000.0
2013-12-11 11:50:00,25.84,25.84,25.8,25.8,91000.0,21.6664,21.6664,21.6329,21.6329,91000.0
2013-12-11 11:55:00,25.82,25.84,25.82,25.84,26500.0,21.6496,21.6664,21.6496,21.6664,26500.0
2013-12-11 12:00:00,25.84,25.84,25.81,25.81,25500.0,21.6664,21.6664,21.6412,21.6412,25500.0
2013-12-11 12:05:00,25.81,25.82,25.79,25.8,70500.0,21.6412,21.6496,21.6245,21.6329,70500.0
2013-12-11 12:10:00,25.81,25.81,25.8,25.81,38500.0,21.6412,21.6412,21.6329,21.6412,38500.0
2013-12-11 12:15:00,25.81,25.81,25.77,25.78,52500.0,21.6412,21.6412,21.6077,21.6161,52500.0
2013-12-11 12:20:00,25.79,25.79,25.75,25.75,76000.0,21.6245,21.6245,21.5909,21.5909,76000.0
2013-12-11 12:25:00,25.76,25.76,25.75,25.75,7500.0,21.5993,21.5993,21.5909,21.5909,7500.0
2013-12-11 12:30:00,25.75,25.77,25.74,25.77,60500.0,21.5909,21.6077,21.5826,21.6077,60500.0
2013-12-11 12:35:00,25.77,25.78,25.76,25.77,28000.0,21.6077,21.6161,21.5993,21.6077,28000.0
2013-12-11 12:40:00,25.77,25.77,25.75,25.75,104500.0,21.6077,21.6077,21.5909,21.5909,104500.0
2013-12-11 12:45:00,25.75,25.77,25.75,25.76,34500.0,21.5909,21.6077,21.5909,21.5993,34500.0
2013-12-11 12:50:00,25.77,25.77,25.76,25.76,13500.0,21.6077,21.6077,21.5993,21.5993,13500.0
2013-12-11 12:55:00,25.76,25.76,25.75,25.76,25500.0,21.5993,21.5993,21.5909,21.5993,25500.0
2013-12-11 13:00:00,25.76,25.79,25.76,25.79,100500.0,21.5993,21.6245,21.5993,21.6245,100500.0
2013-12-11 13:05:00,25.79,25.8,25.79,25.79,50500.0,21.6245,21.6329,21.6245,21.6245,50500.0
2013-12-11 13:10:00,25.8,25.81,25.79,25.8,14000.0,21.6329,21.6412,21.6245,21.6329,14000.0
2013-12-11 13:15:00,25.8,25.8,25.78,25.78,30000.0,21.6329,21.6329,21.6161,21.6161,30000.0
2013-12-11 13:20:00,25.78,25.79,25.77,25.79,16500.0,21.6161,21.6245,21.6077,21.6245,16500.0
2013-12-11 13:25:00,25.78,25.79,25.76,25.76,18500.0,21.6161,21.6245,21.5993,21.5993,18500.0
2013-12-11 13:30:00,25.76,25.78,25.75,25.78,39500.0,21.5993,21.6161,21.5909,21.6161,39500.0
2013-12-11 13:35:00,25.79,25.81,25.78,25.81,41000.0,21.6245,21.6412,21.6161,21.6412,41000.0
2013-12-11 13:40:00,25.81,25.83,25.81,25.83,21000.0,21.6412,21.658,21.6412,21.658,21000.0
2013-12-11 13:45:00,25.84,25.84,25.81,25.82,54500.0,21.6664,21.6664,21.6412,21.6496,54500.0
2013-12-11 13:50:00,25.82,25.82,25.8,25.81,45500.0,21.6496,21.6496,21.6329,21.6412,45500.0
2013-12-11 13:55:00,25.81,25.83,25.81,25.82,14000.0,21.6412,21.658,21.6412,21.6496,14000.0
2013-12-11 14:00:00,25.83,25.83,25.81,25.81,88500.0,21.658,21.658,21.6412,21.6412,88500.0
2013-12-11 14:05:00,25.81,25.82,25.79,25.8,38000.0,21.6412,21.6496,21.6245,21.6329,38000.0
2013-12-11 14:10:00,25.79,25.79,25.77,25.77,71500.0,21.6245,21.6245,21.6077,21.6077,71500.0
2013-12-11 14:15:00,25.77,25.77,25.76,25.77,26500.0,21.6077,21.6077,21.5993,21.6077,26500.0
2013-12-11 14:20:00,25.77,25.79,25.76,25.79,129500.0,21.6077,21.6245,21.5993,21.6245,129500.0
2013-12-11 14:25:00,25.78,25.79,25.76,25.79,45500.0,21.6161,21.6245,21.5993,21.6245,45500.0
2013-12-11 14:30:00,25.78,25.79,25.76,25.78,68500.0,21.6161,21.6245,21.5993,21.6161,68500.0
2013-12-11 14:35:00,25.77,25.78,25.76,25.76,101000.0,21.6077,21.6161,21.5993,21.5993,101000.0
2013-12-11 14:40:00,25.77,25.79,25.76,25.78,41500.0,21.6077,21.6245,21.5993,21.6161,41500.0
2013-12-11 14:45:00,25.78,25.79,25.78,25.78,40000.0,21.6161,21.6245,21.6161,21.6161,40000.0
2013-12-11 14:50:00,25.78,25.78,25.77,25.77,50500.0,21.6161,21.6161,21.6077,21.6077,50500.0
2013-12-11 14:55:00,25.77,25.77,25.75,25.76,78000.0,21.6077,21.6077,21.5909,21.5993,78000.0
2013-12-11 15:00:00,25.76,25.76,25.75,25.76,34500.0,21.5993,21.5993,21.5909,21.5993,34500.0
2013-12-11 15:05:00,25.75,25.77,25.75,25.76,75500.0,21.5909,21.6077,21.5909,21.5993,75500.0
2013-12-11 15:10:00,25.76,25.76,25.73,25.74,81000.0,21.5993,21.5993,21.5742,21.5826,81000.0
2013-12-11 15:15:00,25.74,25.74,25.72,25.73,40000.0,21.5826,21.5826,21.5658,21.5742,40000.0
2013-12-11 15:20:00,25.73,25.74,25.7,25.73,162500.0,21.5742,21.5826,21.549,21.5742,162500.0
2013-12-11 15:25:00,25.73,25.73,25.71,25.72,50500.0,21.5742,21.5742,21.5574,21.5658,50500.0
2013-12-11 15:30:00,25.71,25.73,25.71,25.72,87000.0,21.5574,21.5742,21.5574,21.5658,87000.0
2013-12-11 15:35:00,25.73,25.73,25.7,25.7,104500.0,21.5742,21.5742,21.549,21.549,104500.0
2013-12-11 15:40:00,25.7,25.71,25.69,25.7,136000.0,21.549,21.5574,21.5406,21.549,136000.0
2013-12-11 15:45:00,25.69,25.69,25.67,25.69,130500.0,21.5406,21.5406,21.5239,21.5406,130500.0
2013-12-11 15:50:00,25.69,25.69,25.68,25.69,111500.0,21.5406,21.5406,21.5322,21.5406,111500.0
2013-12-11 15:55:00,25.68,25.72,25.68,25.69,289000.0,21.5322,21.5658,21.5322,21.5406,289000.0
2013-12-12 09:30:00,25.68,25.71,25.67,25.7,211500.0,21.5322,21.5574,21.5239,21.549,211500.0
2013-12-12 09:35:00,25.72,25.74,25.71,25.72,64000.0,21.5658,21.5826,21.5574,21.5658,64000.0
2013-12-12 09:40:00,25.73,25.73,25.71,25.72,53500.0,21.5742,21.5742,21.5574,21.5658,53500.0
2013-12-12 09:45:00,25.73,25.73,25.66,25.66,88000.0,21.5742,21.5742,21.5155,21.5155,88000.0
2013-12-12 09:50:00,25.67,25.7,25.66,25.68,77000.0,21.5239,21.549,21.5155,21.5322,77000.0
2013-12-12 09:55:00,25.68,25.71,25.67,25.69,66500.0,21.5322,21.5574,21.5239,21.5406,66500.0
2013-12-12 10:00:00,25.69,25.73,25.68,25.72,221000.0,21.5406,21.5742,21.5322,21.5658,221000.0
2013-12-12 10:05:00,25.71,25.72,25.7,25.71,99500.0,21.5574,21.5658,21.549,21.5574,99500.0
2013-12-12 10:10:00,25.7,25.7,25.69,25.7,38500.0,21.549,21.549,21.5406,21.549,38500.0
2013-12-12 10:15:00,25.69,25.69,25.65,25.65,104500.0,21.5406,21.5406,21.5071,21.5071,104500.0
2013-12-12 10:20:00,25.65,25.67,25.65,25.66,38000.0,21.5071,21.5239,21.5071,21.5155,38000.0
2013-12-12 10:25:00,25.67,25.68,25.65,25.67,44500.0,21.5239,21.5322,21.5071,21.5239,44500.0
2013-12-12 10:30:00,25.67,25.68,25.66,25.67,37000.0,21.5239,21.5322,21.5155,21.5239,37000.0
2013-12-12 10:35:00,25.68,25.7,25.67,25.7,52000.0,21.5322,21.549,21.5239,21.549,52000.0
2013-12-12 10:40:00,25.7,25.71,25.67,25.71,60500.0,21.549,21.5574,21.5239,21.5574,60500.0
2013-12-12 10:45:00,25.71,25.72,25.69,25.72,118000.0,21.5574,21.5658,21.5406,21.5658,118000.0
2013-12-12 10:50:00,25.72,25.73,25.7,25.7,54500.0,21.5658,21.5742,21.549,21.549,54500.0
2013-12-12 10:55:00,25.7,25.71,25.68,25.7,34000.0,21.549,21.5574,21.5322,21.549,34000.0
2013-12-12 11:00:00,25.7,25.71,25.7,25.71,10500.0,21.549,21.5574,21.549,21.5574,10500.0
2013-12-12 11:05:00,25.7,25.73,25.7,25.73,162500.0,21.549,21.5742,21.549,21.5742,162500.0
2013-12-12 11:10:00,25.73,25.73,25.72,25.73,55500.0,21.5742,21.5742,21.5658,21.5742,55500.0
2013-12-12 11:15:00,25.72,25.72,25.71,25.72,9500.0,21.5658,21.5658,21.5574,21.5658,9500.0
2013-12-12 11:20:00,25.72,25.72,25.71,25.72,9500.0,21.5658,21.5658,21.5574,21.5658,9500.0
2013-12-12 11:25:00,25.7,25.71,25.67,25.69,18500.0,21.549,21.5574,21.5239,21.5406,18500.0
2013-12-12 11:30:00,25.69,25.72,25.69,25.71,26000.0,21.5406,21.5658,21.5406,21.5574,26000.0
2013-12-12 11:35:00,25.71,25.72,25.7,25.72,44000.0,21.5574,21.5658,21.549,21.5658,44000.0
2013-12-12 11:40:00,25.72,25.73,25.71,25.71,23500.0,21.5658,21.5742,21.5574,21.5574,23500.0
2013-12-12 11:45:00,25.71,25.72,25.7,25.71,32000.0,21.5574,21.5658,21.549,21.5574,32000.0
2013-12-12 11:50:00,25.72,25.73,25.71,25.73,27500.0,21.5658,21.5742,21.5574,21.5742,27500.0
2013-12-12 11:55:00,25.73,25.73,25.72,25.72,38000.0,21.5742,21.5742,21.5658,21.5658,38000.0
2013-12-12 12:00:00,25.71,25.71,25.69,25.71,62000.0,21.5574,21.5574,21.5406,21.5574,62000.0
2013-12-12 12:05:00,25.7,25.71,25.69,25.7,19500.0,21.549,21.5574,21.5406,21.549,19500.0
2013-12-12 12:10:00,25.69,25.71,25.69,25.7,57500.0,21.5406,21.5574,21.5406,21.549,57500.0
2013-12-12 12:15:00,25.69,25.7,25.67,25.67,66000.0,21.5406,21.549,21.5239,21.5239,66000.0
2013-12-12 12:20:00,25.68,25.68,25.63,25.63,95500.0,21.5322,21.5322,21.4903,21.4903,95500.0
2013-12-12 12:25:00,25.63,25.65,25.63,25.65,24000.0,21.4903,21.5071,21.4903,21.5071,24000.0
2013-12-12 12:30:00,25.65,25.65,25.63,25.64,20000.0,21.5071,21.5071,21.4903,21.4987,20000.0
2013-12-12 12:35:00,25.64,25.66,25.64,25.65,24500.0,21.4987,21.5155,21.4987,21.5071,24500.0
2013-12-12 12:40:00,25.65,25.66,25.64,25.64,21000.0,21.5071,21.5155,21.4987,21.4987,21000.0
2013-12-12 12:45:00,25.64,25.66,25.64,25.66,30500.0,21.4987,21.5155,21.4987,21.5155,30500.0
2013-12-12 12:50:00,25.66,25.66,25.65,25.66,17000.0,21.5155,21.5155,21.5071,21.5155,17000.0
2013-12-12 12:55:00,25.66,25.66,25.65,25.66,28000.0,21.5155,21.5155,21.5071,21.5155,28000.0
2013-12-12 13:00:00,25.66,25.68,25.65,25.67,20500.0,21.5155,21.5322,21.5071,21.5239,20500.0
2013-12-12 13:05:00,25.68,25.69,25.67,25.68,9500.0,21.5322,21.5406,21.5239,21.5322,9500.0
2013-12-12 13:10:00,25.68,25.68,25.67,25.68,26000.0,21.5322,21.5322,21.5239,21.5322,26000.0
2013-12-12 13:15:00,25.67,25.69,25.67,25.69,13500.0,21.5239,21.5406,21.5239,21.5406,13500.0
2013-12-12 13:20:00,25.68,25.69,25.68,25.68,12000.0,21.5322,21.5406,21.5322,21.5322,12000.0
2013-12-12 13:25:00,25.67,25.68,25.67,25.68,21500.0,21.5239,21.5322,21.5239,21.5322,21500.0
2013-12-12 13:30:00,25.68,25.69,25.67,25.68,18500.0,21.5322,21.5406,21.5239,21.5322,18500.0
2013-12-12 13:35:00,25.68,25.7,25.68,25.69,45000.0,21.5322,21.549,21.5322,21.5406,45000.0
2013-12-12 13:40:00,25.69,25.69,25.69,25.69,40000.0,21.5406,21.5406,21.5406,21.5406,40000.0
2013-12-12 13:45:00,25.69,25.71,25.69,25.69,73500.0,21.5406,21.5574,21.5406,21.5406,73500.0
2013-12-12 13:50:00,25.7,25.7,25.68,25.69,12000.0,21.549,21.549,21.5322,21.5406,12000.0
2013-12-12 13:55:00,25.69,25.7,25.69,25.7,48000.0,21.5406,21.549,21.5406,21.549,48000.0
2013-12-12 14:00:00,25.71,25.73,25.7,25.72,42000.0,21.5574,21.5742,21.549,21.5658,42000.0
2013-12-12 14:05:00,25.72,25.73,25.71,25.73,141500.0,21.5658,21.5742,21.5574,21.5742,141500.0
2013-12-12 14:10:00,25.73,25.74,25.73,25.73,38000.0,21.5742,21.5826,21.5742,21.5742,38000.0
2013-12-12 14:15:00,25.73,25.73,25.73,25.73,25500.0,21.5742,21.5742,21.5742,21.5742,25500.0
2013-12-12 14:20:00,25.73,25.76,25.73,25.76,26000.0,21.5742,21.5993,21.5742,21.5993,26000.0
2013-12-12 14:25:00,25.76,25.76,25.75,25.75,301500.0,21.5993,21.5993,21.5909,21.5909,301500.0
2013-12-12 14:30:00,25.75,25.76,25.74,25.75,25000.0,21.5909,21.5993,21.5826,21.5909,25000.0
2013-12-12 14:35:00,25.75,25.75,25.73,25.74,114000.0,21.5909,21.5909,21.5742,21.5826,114000.0
2013-12-12 14:40:00,25.74,25.75,25.73,25.75,36000.0,21.5826,21.5909,21.5742,21.5909,36000.0
2013-12-12 14:45:00,25.75,25.75,25.73,25.74,58500.0,21.5909,21.5909,21.5742,21.5826,58500.0
2013-12-12 14:50:00,25.74,25.78,25.74,25.78,73500.0,21.5826,21.6161,21.5826,21.6161,73500.0
2013-12-12 14:55:00,25.78,25.79,25.78,25.78,96000.0,21.6161,21.6245,21.6161,21.6161,96000.0
2013-12-12 15:00:00,25.77,25.77,25.76,25.76,211000.0,21.6077,21.6077,21.5993,21.5993,211000.0
2013-12-12 15:05:00,25.77,25.77,25.75,25.75,33000.0,21.6077,21.6077,21.5909,21.5909,33000.0
2013-12-12 15:10:00,25.76,25.77,25.75,25.75,57000.0,21.5993,21.6077,21.5909,21.5909,57000.0
2013-12-12 15:15:00,25.75,25.76,25.75,25.75,70500.0,21.5909,21.5993,21.5909,21.5909,70500.0
2013-12-12 15:20:00,25.75,25.78,25.75,25.77,39500.0,21.5909,21.6161,21.5909,21.6077,39500.0
2013-12-12 15:25:00,25.77,25.78,25.77,25.77,40500.0,21.6077,21.6161,21.6077,21.6077,40500.0
2013-12-12 15:30:00,25.77,25.78,25.77,25.77,67500.0,21.6077,21.6161,21.6077,21.6077,67500.0
2013-12-12 15:35:00,25.78,25.78,25.75,25.75,39500.0,21.6161,21.6161,21.5909,21.5909,39500.0
2013-12-12 15:40:00,25.75,25.76,25.74,25.74,107500.0,21.5909,21.5993,21.5826,21.5826,107500.0
2013-12-12 15:45:00,25.73,25.74,25.72,25.72,34500.0,21.5742,21.5826,21.5658,21.5658,34500.0
2013-12-12 15:50:00,25.71,25.72,25.7,25.71,50000.0,21.5574,21.5658,21.549,21.5574,50000.0
2013-12-12 15:55:00,25.7,25.72,25.68,25.72,146000.0,21.549,21.5658,21.5322,21.5658,146000.0
2013-12-13 09:30:00,25.77,25.86,25.76,25.86,168500.0,21.6077,21.6832,21.5993,21.6832,168500.0
2013-12-13 09:35:00,25.85,25.88,25.85,25.85,309500.0,21.6748,21.6999,21.6748,21.6748,309500.0
2013-12-13 09:40:00,25.86,25.86,25.8,25.8,22000.0,21.6832,21.6832,21.6329,21.6329,22000.0
2013-12-13 09:45:00,25.81,25.83,25.78,25.79,85000.0,21.6412,21.658,21.6161,21.6245,85000.0
2013-12-13 09:50:00,25.79,25.79,25.76,25.77,107000.0,21.6245,21.6245,21.5993,21.6077,107000.0
2013-12-13 09:55:00,25.77,25.8,25.74,25.74,87500.0,21.6077,21.6329,21.5826,21.5826,87500.0
2013-12-13 10:00:00,25.75,25.78,25.75,25.78,20500.0,21.5909,21.6161,21.5909,21.6161,20500.0
2013-12-13 10:05:00,25.77,25.78,25.76,25.77,68500.0,21.6077,21.6161,21.5993,21.6077,68500.0
2013-12-13 10:10:00,25.77,25.78,25.73,25.73,53500.0,21.6077,21.6161,21.5742,21.5742,53500.0
2013-12-13 10:15:00,25.73,25.76,25.7,25.72,26500.0,21.5742,21.5993,21.549,21.5658,26500.0
2013-12-13 10:20:00,25.72,25.73,25.7,25.71,20000.0,21.5658,21.5742,21.549,21.5574,20000.0
2013-12-13 10:25:00,25.71,25.73,25.7,25.72,12000.0,21.5574,21.5742,21.549,21.5658,12000.0
2013-12-13 10:30:00,25.72,25.75,25.72,25.75,13500.0,21.5658,21.5909,21.5658,21.5909,13500.0
2013-12-13 10:35:00,25.75,25.76,25.73,25.75,13500.0,21.5909,21.5993,21.5742,21.5909,13500.0
2013-12-13 10:40:00,25.75,25.75,25.72,25.72,15000.0,21.5909,21.5909,21.5658,21.5658,15000.0
2013-12-13 10:45:00,25.72,25.75,25.72,25.72,19000.0,21.5658,21.5909,21.5658,21.5658,19000.0
2013-12-13 10:50:00,25.73,25.74,25.72,25.74,17000.0,21.5742,21.5826,21.5658,21.5826,17000.0
2013-12-13 10:55:00,25.74,25.74,25.72,25.72,9500.0,21.5826,21.5826,21.5658,21.5658,9500.0
2013-12-13 11:00:00,25.72,25.74,25.68,25.68,39500.0,21.5658,21.5826,21.5322,21.5322,39500.0
2013-12-13 11:05:00,25.69,25.7,25.68,25.7,52000.0,21.5406,21.549,21.5322,21.549,52000.0
2013-12-13 11:10:00,25.7,25.72,25.69,25.71,31000.0,21.549,21.5658,21.5406,21.5574,31000.0
2013-12-13 11:15:00,25.7,25.75,25.7,25.73,44000.0,21.549,21.5909,21.549,21.5742,44000.0
2013-12-13 11:20:00,25.74,25.74,25.7,25.7,46500.0,21.5826,21.5826,21.549,21.549,46500.0
2013-12-13 11:25:00,25.71,25.73,25.7,25.7,84500.0,21.5574,21.5742,21.549,21.549,84500.0
2013-12-13 11:30:00,25.68,25.71,25.68,25.71,45000.0,21.5322,21.5574,21.5322,21.5574,45000.0
2013-12-13 11:35:00,25.7,25.71,25.69,25.71,15500.0,21.549,21.5574,21.5406,21.5574,15500.0
2013-12-13 11:40:00,25.7,25.74,25.7,25.74,47500.0,21.549,21.5826,21.549,21.5826,47500.0
2013-12-13 11:45:00,25.74,25.74,25.7,25.7,53000.0,21.5826,21.5826,21.549,21.549,53000.0
2013-12-13 11:50:00,25.7,25.72,25.7,25.71,51000.0,21.549,21.5658,21.549,21.5574,51000.0
2013-12-13 11:55:00,25.72,25.73,25.7,25.73,42500.0,21.5658,21.5742,21.549,21.5742,42500.0
2013-12-13 12:00:00,25.72,25.74,25.72,25.73,39000.0,21.5658,21.5826,21.5658,21.5742,39000.0
2013-12-13 12:05:00,25.73,25.73,25.72,25.73,28500.0,21.5742,21.5742,21.5658,21.5742,28500.0
2013-12-13 12:10:00,25.73,25.74,25.72,25.74,37000.0,21.5742,21.5826,21.5658,21.5826,37000.0
2013-12-13 12:15:00,25.73,25.76,25.73,25.76,21000.0,21.5742,21.5993,21.5742,21.5993,21000.0
2013-12-13 12:20:00,25.76,25.78,25.76,25.77,45000.0,21.5993,21.6161,21.5993,21.6077,45000.0
2013-12-13 12:25:00,25.77,25.78,25.77,25.78,65500.0,21.6077,21.6161,21.6077,21.6161,65500.0
2013-12-13 12:30:00,25.78,25.79,25.77,25.78,32000.0,21.6161,21.6245,21.6077,21.6161,32000.0
2013-12-13 12:35:00,25.78,25.79,25.77,25.79,36000.0,21.6161,21.6245,21.6077,21.6245,36000.0
2013-12-13 12:40:00,25.79,25.79,25.77,25.78,20000.0,21.6245,21.6245,21.6077,21.6161,20000.0
2013-12-13 12:45:00,25.78,25.78,25.76,25.77,34500.0,21.6161,21.6161,21.5993,21.6077,34500.0
2013-12-13 12:50:00,25.77,25.78,25.77,25.78,43000.0,21.6077,21.6161,21.6077,21.6161,43000.0
2013-12-13 12:55:00,25.78,25.79,25.78,25.78,60000.0,21.6161,21.6245,21.6161,21.6161,60000.0
2013-12-13 13:00:00,25.78,25.8,25.78,25.8,85500.0,21.6161,21.6329,21.6161,21.6329,85500.0
2013-12-13 13:05:00,25.8,25.81,25.79,25.79,29500.0,21.6329,21.6412,21.6245,21.6245,29500.0
2013-12-13 13:10:00,25.79,25.79,25.78,25.79,155000.0,21.6245,21.6245,21.6161,21.6245,155000.0
2013-12-13 13:15:00,25.79,25.79,25.78,25.79,37500.0,21.6245,21.6245,21.6161,21.6245,37500.0
2013-12-13 13:20:00,25.78,25.79,25.77,25.77,47500.0,21.6161,21.6245,21.6077,21.6077,47500.0
2013-12-13 13:25:00,25.77,25.78,25.77,25.78,17000.0,21.6077,21.6161,21.6077,21.6161,17000.0
2013-12-13 13:30:00,25.78,25.79,25.77,25.79,52000.0,21.6161,21.6245,21.6077,21.6245,52000.0
2013-12-13 13:35:00,25.79,25.79,25.79,25.79,103500.0,21.6245,21.6245,21.6245,21.6245,103500.0
2013-12-13 13:40:00,25.79,25.79,25.78,25.78,49000.0,21.6245,21.6245,21.6161,21.6161,49000.0
2013-12-13 13:45:00,25.78,25.8,25.78,25.79,58000.0,21.6161,21.6329,21.6161,21.6245,58000.0
2013-12-13 13:50:00,25.79,25.79,25.79,25.79,16000.0,21.6245,21.6245,21.6245,21.6245,16000.0
2013-12-13 13:55:00,25.79,25.8,25.77,25.78,79500.0,21.6245,21.6329,21.6077,21.6161,79500.0
2013-12-13 14:00:00,25.77,25.78,25.74,25.74,83500.0,21.6077,21.6161,21.5826,21.5826,83500.0
2013-12-13 14:05:00,25.74,25.74,25.73,25.74,80000.0,21.5826,21.5826,21.5742,21.5826,80000.0
2013-12-13 14:10:00,25.74,25.74,25.7,25.7,107500.0,21.5826,21.5826,21.549,21.549,107500.0
2013-12-13 14:15:00,25.71,25.72,25.7,25.72,39500.0,21.5574,21.5658,21.549,21.5658,39500.0
2013-12-13 14:20:00,25.71,25.71,25.69,25.7,73500.0,21.5574,21.5574,21.5406,21.549,73500.0
2013-12-13 14:25:00,25.7,25.72,25.69,25.72,34000.0,21.549,21.5658,21.5406,21.5658,34000.0
2013-12-13 14:30:00,25.72,25.73,25.71,25.73,119000.0,21.5658,21.5742,21.5574,21.5742,119000.0
2013-12-13 14:35:00,25.74,25.74,25.73,25.74,41500.0,21.5826,21.5826,21.5742,21.5826,41500.0
2013-12-13 14:40:00,25.74,25.74,25.74,25.74,52500.0,21.5826,21.5826,21.5826,21.5826,52500.0
2013-12-13 14:45:00,25.74,25.77,25.74,25.76,156000.0,21.5826,21.6077,21.5826,21.5993,156000.0
2013-12-13 14:50:00,25.76,25.78,25.76,25.78,91000.0,21.5993,21.6161,21.5993,21.6161,91000.0
2013-12-13 14:55:00,25.77,25.79,25.77,25.78,61000.0,21.6077,21.6245,21.6077,21.6161,61000.0
2013-12-13 15:00:00,25.78,25.8,25.78,25.79,47500.0,21.6161,21.6329,21.6161,21.6245,47500.0
2013-12-13 15:05:00,25.79,25.79,25.78,25.79,92000.0,21.6245,21.6245,21.6161,21.6245,92000.0
2013-12-13 15:10:00,25.79,25.8,25.78,25.79,153500.0,21.6245,21.6329,21.6161,21.6245,153500.0
2013-12-13 15:15:00,25.79,25.8,25.79,25.8,37500.0,21.6245,21.6329,21.6245,21.6329,37500.0
2013-12-13 15:20:00,25.8,25.81,25.8,25.81,151500.0,21.6329,21.6412,21.6329,21.6412,151500.0
2013-12-13 15:25:00,25.81,25.83,25.81,25.82,114000.0,21.6412,21.658,21.6412,21.6496,114000.0
2013-12-13 15:30:00,25.81,25.82,25.8,25.81,100500.0,21.6412,21.6496,21.6329,21.6412,100500.0
2013-12-13 15:35:00,25.81,25.81,25.78,25.78,248500.0,21.6412,21.6412,21.6161,21.6161,248500.0
2013-12-13 15:40:00,25.78,25.81,25.78,25.8,211000.0,21.6161,21.6412,21.6161,21.6329,211000.0
2013-12-13 15:45:00,25.79,25.81,25.79,25.8,38500.0,21.6245,21.6412,21.6245,21.6329,38500.0
2013-12-13 15:50:00,25.79,25.81,25.79,25.8,43500.0,21.6245,21.6412,21.6245,21.6329,43500.0
2013-12-13 15:55:00,25.8,25.81,25.79,25.8,253000.0,21.6329,21.6412,21.6245,21.6329,253000.0
2013-12-16 09:30:00,25.91,25.97,25.91,25.95,295500.0,21.7251,21.7754,21.7251,21.7586,295500.0
2013-12-16 09:35:00,25.95,26.01,25.95,25.99,106500.0,21.7586,21.8089,21.7586,21.7922,106500.0
2013-12-16 09:40:00,25.99,26.0,25.96,25.97,72000.0,21.7922,21.8006,21.767,21.7754,72000.0
2013-12-16 09:45:00,25.98,26.04,25.98,25.99,123500.0,21.7838,21.8341,21.7838,21.7922,123500.0
2013-12-16 09:50:00,26.0,26.02,26.0,26.01,97500.0,21.8006,21.8173,21.8006,21.8089,97500.0
2013-12-16 09:55:00,26.01,26.02,25.99,26.0,58000.0,21.8089,21.8173,21.7922,21.8006,58000.0
2013-12-16 10:00:00,26.01,26.01,25.99,26.0,35000.0,21.8089,21.8089,21.7922,21.8006,35000.0
2013-12-16 10:05:00,26.0,26.0,25.98,25.98,27000.0,21.8006,21.8006,21.7838,21.7838,27000.0
2013-12-16 10:10:00,25.98,25.99,25.96,25.96,31000.0,21.7838,21.7922,21.767,21.767,31000.0
2013-12-16 10:15:00,25.96,25.97,25.96,25.97,25500.0,21.767,21.7754,21.767,21.7754,25500.0
2013-12-16 10:20:00,25.97,25.97,25.95,25.96,17500.0,21.7754,21.7754,21.7586,21.767,17500.0
2013-12-16 10:25:00,25.97,25.97,25.94,25.96,51000.0,21.7754,21.7754,21.7502,21.767,51000.0
2013-12-16 10:30:00,25.97,25.97,25.92,25.94,307500.0,21.7754,21.7754,21.7335,21.7502,307500.0
2013-12-16 10:35:00,25.94,25.95,25.92,25.92,277500.0,21.7502,21.7586,21.7335,21.7335,277500.0
2013-12-16 10:40:00,25.92,25.95,25.92,25.95,38000.0,21.7335,21.7586,21.7335,21.7586,38000.0
2013-12-16 10:45:00,25.96,25.97,25.96,25.96,50000.0,21.767,21.7754,21.767,21.767,50000.0
2013-12-16 10:50:00,25.96,25.96,25.95,25.96,13500.0,21.767,21.767,21.7586,21.767,13500.0
2013-12-16 10:55:00,25.96,25.96,25.95,25.96,21500.0,21.767,21.767,21.7586,21.767,21500.0
2013-12-16 11:00:00,25.96,25.96,25.92,25.92,40500.0,21.767,21.767,21.7335,21.7335,40500.0
2013-12-16 11:05:00,25.92,25.93,25.92,25.93,19000.0,21.7335,21.7419,21.7335,21.7419,19000.0
2013-12-16 11:10:00,25.93,25.96,25.93,25.95,56500.0,21.7419,21.767,21.7419,21.7586,56500.0
2013-12-16 11:15:00,25.96,25.96,25.93,25.93,26500.0,21.767,21.767,21.7419,21.7419,26500.0
2013-12-16 11:20:00,25.93,25.96,25.92,25.96,33000.0,21.7419,21.767,21.7335,21.767,33000.0
2013-12-16 11:25:00,25.96,25.97,25.94,25.95,40500.0,21.767,21.7754,21.7502,21.7586,40500.0
2013-12-16 11:30:00,25.95,25.96,25.94,25.96,27500.0,21.7586,21.767,21.7502,21.767,27500.0
2013-12-16 11:35:00,25.96,25.96,25.93,25.94,24500.0,21.767,21.767,21.7419,21.7502,24500.0
2013-12-16 11:40:00,25.94,25.97,25.94,25.97,100000.0,21.7502,21.7754,21.7502,21.7754,100000.0
2013-12-16 11:45:00,25.97,25.98,25.96,25.96,65000.0,21.7754,21.7838,21.767,21.767,65000.0
2013-12-16 11:50:00,25.96,25.97,25.96,25.96,16000.0,21.767,21.7754,21.767,21.767,16000.0
2013-12-16 11:55:00,25.96,25.97,25.96,25.97,18000.0,21.767,21.7754,21.767,21.7754,18000.0
2013-12-16 12:00:00,25.97,25.98,25.95,25.95,16000.0,21.7754,21.7838,21.7586,21.7586,16000.0
2013-12-16 12:05:00,25.95,25.98,25.95,25.98,15500.0,21.7586,21.7838,21.7586,21.7838,15500.0
2013-12-16 12:10:00,25.98,25.98,25.96,25.96,165500.0,21.7838,21.7838,21.767,21.767,165500.0
2013-12-16 12:15:00,25.96,25.97,25.96,25.96,12500.0,21.767,21.7754,21.767,21.767,12500.0
2013-12-16 12:20:00,25.96,25.97,25.96,25.97,24000.0,21.767,21.7754,21.767,21.7754,24000.0
2013-12-16 12:25:00,25.98,25.98,25.97,25.98,25500.0,21.7838,21.7838,21.7754,21.7838,25500.0
2013-12-16 12:30:00,25.98,25.98,25.97,25.97,25000.0,21.7838,21.7838,21.7754,21.7754,25000.0
2013-12-16 12:35:00,25.97,25.98,25.97,25.98,25500.0,21.7754,21.7838,21.7754,21.7838,25500.0
2013-12-16 12:40:00,25.98,25.99,25.98,25.99,55000.0,21.7838,21.7922,21.7838,21.7922,55000.0
2013-12-16 12:45:00,25.99,25.99,25.97,25.97,25000.0,21.7922,21.7922,21.7754,21.7754,25000.0
2013-12-16 12:50:00,25.98,25.99,25.97,25.98,20500.0,21.7838,21.7922,21.7754,21.7838,20500.0
2013-12-16 12:55:00,25.97,25.98,25.96,25.97,23500.0,21.7754,21.7838,21.767,21.7754,23500.0
2013-12-16 13:00:00,25.98,25.98,25.95,25.96,62500.0,21.7838,21.7838,21.7586,21.767,62500.0
2013-12-16 13:05:00,25.95,25.97,25.94,25.97,37000.0,21.7586,21.7754,21.7502,21.7754,37000.0
2013-12-16 13:10:00,25.96,25.97,25.95,25.96,37000.0,21.767,21.7754,21.7586,21.767,37000.0
2013-12-16 13:15:00,25.96,25.96,25.94,25.96,13500.0,21.767,21.767,21.7502,21.767,13500.0
2013-12-16 13:20:00,25.96,25.96,25.94,25.96,40500.0,21.767,21.767,21.7502,21.767,40500.0
2013-12-16 13:25:00,25.97,25.97,25.96,25.97,17500.0,21.7754,21.7754,21.767,21.7754,17500.0
2013-12-16 13:30:00,25.97,25.97,25.96,25.97,15000.0,21.7754,21.7754,21.767,21.7754,15000.0
2013-12-16 13:35:00,25.97,25.97,25.97,25.97,39000.0,21.7754,21.7754,21.7754,21.7754,39000.0
2013-12-16 13:40:00,25.97,25.98,25.96,25.98,75500.0,21.7754,21.7838,21.767,21.7838,75500.0
2013-12-16 13:45:00,25.98,25.98,25.97,25.98,26000.0,21.7838,21.7838,21.7754,21.7838,26000.0
2013-12-16 13:50:00,25.98,25.99,25.97,25.99,31000.0,21.7838,21.7922,21.7754,21.7922,31000.0
2013-12-16 13:55:00,25.99,26.01,25.99,26.0,37500.0,21.7922,21.8089,21.7922,21.8006,37500.0
2013-12-16 14:00:00,26.0,26.03,26.0,26.03,82500.0,21.8006,21.8257,21.8006,21.8257,82500.0
2013-12-16 14:05:00,26.02,26.03,26.02,26.02,28000.0,21.8173,21.8257,21.8173,21.8173,28000.0
2013-12-16 14:10:00,26.02,26.03,26.01,26.03,36000.0,21.8173,21.8257,21.8089,21.8257,36000.0
2013-12-16 14:15:00,26.03,26.04,26.02,26.02,50000.0,21.8257,21.8341,21.8173,21.8173,50000.0
2013-12-16 14:20:00,26.02,26.03,26.02,26.02,28500.0,21.8173,21.8257,21.8173,21.8173,28500.0
2013-12-16 14:25:00,26.03,26.03,26.01,26.02,88500.0,21.8257,21.8257,21.8089,21.8173,88500.0
2013-12-16 14:30:00,26.02,26.02,26.0,26.01,67500.0,21.8173,21.8173,21.8006,21.8089,67500.0
2013-12-16 14:35:00,26.0,26.02,26.0,26.02,96500.0,21.8006,21.8173,21.8006,21.8173,96500.0
2013-12-16 14:40:00,26.02,26.03,26.02,26.02,79000.0,21.8173,21.8257,21.8173,21.8173,79000.0
2013-12-16 14:45:00,26.02,26.03,26.01,26.01,33500.0,21.8173,21.8257,21.8089,21.8089,33500.0
2013-12-16 14:50:00,26.01,26.03,26.01,26.02,24000.0,21.8089,21.8257,21.8089,21.8173,24000.0
2013-12-16 14:55:00,26.02,26.03,26.02,26.03,28000.0,21.8173,21.8257,21.8173,21.8257,28000.0
2013-12-16 15:00:00,26.03,26.03,26.01,26.02,147000.0,21.8257,21.8257,21.8089,21.8173,147000.0
2013-12-16 15:05:00,26.02,26.03,26.01,26.03,33000.0,21.8173,21.8257,21.8089,21.8257,33000.0
2013-12-16 15:10:00,26.02,26.03,26.02,26.03,65000.0,21.8173,21.8257,21.8173,21.8257,65000.0
2013-12-16 15:15:00,26.02,26.03,26.01,26.02,34000.0,21.8173,21.8257,21.8089,21.8173,34000.0
2013-12-16 15:20:00,26.02,26.03,26.01,26.01,28500.0,21.8173,21.8257,21.8089,21.8089,28500.0
2013-12-16 15:25:00,26.01,26.02,26.01,26.02,33500.0,21.8089,21.8173,21.8089,21.8173,33500.0
2013-12-16 15:30:00,26.02,26.02,26.0,26.0,126500.0,21.8173,21.8173,21.8006,21.8006,126500.0
2013-12-16 15:35:00,26.0,26.02,26.0,26.02,68500.0,21.8006,21.8173,21.8006,21.8173,68500.0
2013-12-16 15:40:00,26.02,26.03,26.01,26.02,73000.0,21.8173,21.8257,21.8089,21.8173,73000.0
2013-12-16 15:45:00,26.02,26.03,26.02,26.02,67000.0,21.8173,21.8257,21.8173,21.8173,67000.0
2013-12-16 15:50:00,26.02,26.02,26.01,26.02,41500.0,21.8173,21.8173,21.8089,21.8173,41500.0
2013-12-16 15:55:00,26.01,26.01,25.98,26.0,134500.0,21.8089,21.8089,21.7838,21.8006,134500.0
2013-12-17 09:30:00,26.01,26.01,25.95,25.96,297000.0,21.8089,21.8089,21.7586,21.767,297000.0
2013-12-17 09:35:00,25.96,25.96,25.91,25.92,147000.0,21.767,21.767,21.7251,21.7335,147000.0
2013-12-17 09:40:00,25.92,25.92,25.89,25.92,123500.0,21.7335,21.7335,21.7083,21.7335,123500.0
2013-12-17 09:45:00,25.92,25.94,25.91,25.93,157500.0,21.7335,21.7502,21.7251,21.7419,157500.0
2013-12-17 09:50:00,25.93,25.93,25.9,25.93,72000.0,21.7419,21.7419,21.7167,21.7419,72000.0
2013-12-17 09:55:00,25.94,25.98,25.94,25.98,113000.0,21.7502,21.7838,21.7502,21.7838,113000.0
2013-12-17 10:00:00,25.97,25.99,25.96,25.96,49500.0,21.7754,21.7922,21.767,21.767,49500.0
2013-12-17 10:05:00,25.96,25.98,25.95,25.96,59000.0,21.767,21.7838,21.7586,21.767,59000.0
2013-12-17 10:10:00,25.96,26.0,25.93,26.0,84000.0,21.767,21.8006,21.7419,21.8006,84000.0
2013-12-17 10:15:00,26.0,26.0,25.94,25.94,33000.0,21.8006,21.8006,21.7502,21.7502,33000.0
2013-12-17 10:20:00,25.94,25.95,25.93,25.94,35000.0,21.7502,21.7586,21.7419,21.7502,35000.0
2013-12-17 10:25:00,25.94,25.96,25.93,25.94,79500.0,21.7502,21.767,21.7419,21.7502,79500.0
2013-12-17 10:30:00,25.93,25.94,25.91,25.94,68500.0,21.7419,21.7502,21.7251,21.7502,68500.0
2013-12-17 10:35:00,25.93,25.97,25.93,25.97,72500.0,21.7419,21.7754,21.7419,21.7754,72500.0
2013-12-17 10:40:00,25.97,25.97,25.95,25.96,44500.0,21.7754,21.7754,21.7586,21.767,44500.0
2013-12-17 10:45:00,25.96,25.96,25.9,25.9,62000.0,21.767,21.767,21.7167,21.7167,62000.0
2013-12-17 10:50:00,25.9,25.9,25.87,25.9,43000.0,21.7167,21.7167,21.6916,21.7167,43000.0
2013-12-17 10:55:00,25.9,25.9,25.88,25.89,46000.0,21.7167,21.7167,21.6999,21.7083,46000.0
2013-12-17 11:00:00,25.89,25.89,25.86,25.86,58500.0,21.7083,21.7083,21.6832,21.6832,58500.0
2013-12-17 11:05:00,25.86,25.89,25.86,25.88,38000.0,21.6832,21.7083,21.6832,21.6999,38000.0
2013-12-17 11:10:00,25.88,25.9,25.87,25.9,51500.0,21.6999,21.7167,21.6916,21.7167,51500.0
2013-12-17 11:15:00,25.89,25.89,25.87,25.88,53500.0,21.7083,21.7083,21.6916,21.6999,53500.0
2013-12-17 11:20:00,25.88,25.88,25.87,25.87,45000.0,21.6999,21.6999,21.6916,21.6916,45000.0
2013-12-17 11:25:00,25.87,25.88,25.83,25.83,87000.0,21.6916,21.6999,21.658,21.658,87000.0
2013-12-17 11:30:00,25.84,25.86,25.84,25.85,33000.0,21.6664,21.6832,21.6664,21.6748,33000.0
2013-12-17 11:35:00,25.86,25.87,25.85,25.87,90000.0,21.6832,21.6916,21.6748,21.6916,90000.0
2013-12-17 11:40:00,25.87,25.88,25.86,25.88,99000.0,21.6916,21.6999,21.6832,21.6999,99000.0
2013-12-17 11:45:00,25.88,25.9,25.86,25.89,31000.0,21.6999,21.7167,21.6832,21.7083,31000.0
2013-12-17 11:50:00,25.9,25.91,25.89,25.9,25000.0,21.7167,21.7251,21.7083,21.7167,25000.0
2013-12-17 11:55:00,25.89,25.89,25.88,25.88,13000.0,21.7083,21.7083,21.6999,21.6999,13000.0
2013-12-17 12:00:00,25.88,25.9,25.88,25.9,22000.0,21.6999,21.7167,21.6999,21.7167,22000.0
2013-12-17 12:05:00,25.9,25.9,25.88,25.9,8000.0,21.7167,21.7167,21.6999,21.7167,8000.0
2013-12-17 12:10:00,25.89,25.91,25.88,25.9,62000.0,21.7083,21.7251,21.6999,21.7167,62000.0
2013-12-17 12:15:00,25.9,25.91,25.9,25.9,39000.0,21.7167,21.7251,21.7167,21.7167,39000.0
2013-12-17 12:20:00,25.91,25.92,25.9,25.92,34500.0,21.7251,21.7335,21.7167,21.7335,34500.0
2013-12-17 12:25:00,25.91,25.92,25.89,25.91,58500.0,21.7251,21.7335,21.7083,21.7251,58500.0
2013-12-17 12:30:00,25.91,25.91,25.9,25.91,20000.0,21.7251,21.7251,21.7167,21.7251,20000.0
2013-12-17 12:35:00,25.9,25.92,25.9,25.91,16500.0,21.7167,21.7335,21.7167,21.7251,16500.0
2013-12-17 12:40:00,25.91,25.92,25.9,25.92,30000.0,21.7251,21.7335,21.7167,21.7335,30000.0
2013-12-17 12:45:00,25.92,25.94,25.92,25.94,35000.0,21.7335,21.7502,21.7335,21.7502,35000.0
2013-12-17 12:50:00,25.93,25.95,25.93,25.94,39500.0,21.7419,21.7586,21.7419,21.7502,39500.0
2013-12-17 12:55:00,25.94,25.95,25.94,25.95,18500.0,21.7502,21.7586,21.7502,21.7586,18500.0
2013-12-17 13:00:00,25.95,25.96,25.94,25.95,16000.0,21.7586,21.767,21.7502,21.7586,16000.0
2013-12-17 13:05:00,25.95,25.96,25.95,25.95,22500.0,21.7586,21.767,21.7586,21.7586,22500.0
2013-12-17 13:10:00,25.95,25.96,25.95,25.96,30500.0,21.7586,21.767,21.7586,21.767,30500.0
2013-12-17 13:15:00,25.95,25.98,25.95,25.97,68000.0,21.7586,21.7838,21.7586,21.7754,68000.0
2013-12-17 13:20:00,25.98,25.98,25.96,25.96,48000.0,21.7838,21.7838,21.767,21.767,48000.0
2013-12-17 13:25:00,25.97,25.97,25.96,25.97,41500.0,21.7754,21.7754,21.767,21.7754,41500.0
2013-12-17 13:30:00,25.97,25.98,25.97,25.98,27000.0,21.7754,21.7838,21.7754,21.7838,27000.0
2013-12-17 13:35:00,25.98,25.98,25.97,25.98,29000.0,21.7838,21.7838,21.7754,21.7838,29000.0
2013-12-17 13:40:00,25.98,25.98,25.96,25.96,32500.0,21.7838,21.7838,21.767,21.767,32500.0
2013-12-17 13:45:00,25.97,25.97,25.96,25.96,26000.0,21.7754,21.7754,21.767,21.767,26000.0
2013-12-17 13:50:00,25.96,25.96,25.95,25.96,19500.0,21.767,21.767,21.7586,21.767,19500.0
2013-12-17 13:55:00,25.96,25.97,25.96,25.97,26000.0,21.767,21.7754,21.767,21.7754,26000.0
2013-12-17 14:00:00,25.97,25.98,25.97,25.97,23000.0,21.7754,21.7838,21.7754,21.7754,23000.0
2013-12-17 14:05:00,25.98,26.01,25.97,26.01,65500.0,21.7838,21.8089,21.7754,21.8089,65500.0
2013-12-17 14:10:00,26.01,26.03,26.0,26.01,71000.0,21.8089,21.8257,21.8006,21.8089,71000.0
2013-12-17 14:15:00,26.02,26.02,26.0,26.0,24000.0,21.8173,21.8173,21.8006,21.8006,24000.0
2013-12-17 14:20:00,26.0,26.03,26.0,26.03,35500.0,21.8006,21.8257,21.8006,21.8257,35500.0
2013-12-17 14:25:00,26.03,26.03,26.01,26.02,69000.0,21.8257,21.8257,21.8089,21.8173,69000.0
2013-12-17 14:30:00,26.02,26.02,26.0,26.0,80500.0,21.8173,21.8173,21.8006,21.8006,80500.0
2013-12-17 14:35:00,26.0,26.01,25.98,25.99,74000.0,21.8006,21.8089,21.7838,21.7922,74000.0
2013-12-17 14:40:00,25.98,26.0,25.98,25.99,48500.0,21.7838,21.8006,21.7838,21.7922,48500.0
2013-12-17 14:45:00,25.99,26.0,25.99,25.99,30500.0,21.7922,21.8006,21.7922,21.7922,30500.0
2013-12-17 14:50:00,26.0,26.0,25.98,25.98,39000.0,21.8006,21.8006,21.7838,21.7838,39000.0
2013-12-17 14:55:00,25.98,26.0,25.98,26.0,59000.0,21.7838,21.8006,21.7838,21.8006,59000.0
2013-12-17 15:00:00,25.99,26.01,25.99,26.0,308500.0,21.7922,21.8089,21.7922,21.8006,308500.0
2013-12-17 15:05:00,26.0,26.01,25.99,26.01,68000.0,21.8006,21.8089,21.7922,21.8089,68000.0
2013-12-17 15:10:00,26.01,26.01,26.0,26.01,37500.0,21.8089,21.8089,21.8006,21.8089,37500.0
2013-12-17 15:15:00,26.01,26.02,26.01,26.01,203500.0,21.8089,21.8173,21.8089,21.8089,203500.0
2013-12-17 15:20:00,26.01,26.03,26.01,26.01,46000.0,21.8089,21.8257,21.8089,21.8089,46000.0
2013-12-17 15:25:00,26.01,26.02,26.01,26.02,157500.0,21.8089,21.8173,21.8089,21.8173,157500.0
2013-12-17 15:30:00,26.02,26.03,26.0,26.0,185500.0,21.8173,21.8257,21.8006,21.8006,185500.0
2013-12-17 15:35:00,26.01,26.01,26.0,26.01,98000.0,21.8089,21.8089,21.8006,21.8089,98000.0
2013-12-17 15:40:00,26.01,26.02,26.0,26.01,135000.0,21.8089,21.8173,21.8006,21.8089,135000.0
2013-12-17 15:45:00,26.0,26.01,25.99,26.0,73000.0,21.8006,21.8089,21.7922,21.8006,73000.0
2013-12-17 15:50:00,26.0,26.0,25.99,26.0,62000.0,21.8006,21.8006,21.7922,21.8006,62000.0
2013-12-17 15:55:00,26.0,26.01,25.98,25.98,165500.0,21.8006,21.8089,21.7838,21.7838,165500.0
2013-12-18 09:30:00,26.04,26.05,26.01,26.03,125000.0,21.8341,21.8425,21.8089,21.8257,125000.0
2013-12-18 09:35:00,26.03,26.08,26.03,26.04,72000.0,21.8257,21.8676,21.8257,21.8341,72000.0
2013-12-18 09:40:00,26.04,26.06,26.03,26.03,21000.0,21.8341,21.8509,21.8257,21.8257,21000.0
2013-12-18 09:45:00,26.04,26.07,26.03,26.07,46000.0,21.8341,21.8593,21.8257,21.8593,46000.0
2013-12-18 09:50:00,26.07,26.07,26.01,26.03,65500.0,21.8593,21.8593,21.8089,21.8257,65500.0
2013-12-18 09:55:00,26.03,26.03,26.02,26.02,4000.0,21.8257,21.8257,21.8173,21.8173,4000.0
2013-12-18 10:00:00,26.01,26.05,26.0,26.05,36500.0,21.8089,21.8425,21.8006,21.8425,36500.0
2013-12-18 10:05:00,26.05,26.05,26.03,26.05,20500.0,21.8425,21.8425,21.8257,21.8425,20500.0
2013-12-18 10:10:00,26.06,26.06,26.03,26.04,14000.0,21.8509,21.8509,21.8257,21.8341,14000.0
2013-12-18 10:15:00,26.05,26.05,26.03,26.04,11500.0,21.8425,21.8425,21.8257,21.8341,11500.0
2013-12-18 10:20:00,26.03,26.03,26.01,26.01,8000.0,21.8257,21.8257,21.8089,21.8089,8000.0
2013-12-18 10:25:00,26.01,26.04,26.01,26.04,16000.0,21.8089,21.8341,21.8089,21.8341,16000.0
2013-12-18 10:30:00,26.03,26.06,26.02,26.05,15000.0,21.8257,21.8509,21.8173,21.8425,15000.0
2013-12-18 10:35:00,26.05,26.06,26.04,26.05,33500.0,21.8425,21.8509,21.8341,21.8425,33500.0
2013-12-18 10:40:00,26.05,26.05,26.03,26.03,65000.0,21.8425,21.8425,21.8257,21.8257,65000.0
2013-12-18 10:45:00,26.03,26.03,26.0,26.01,20000.0,21.8257,21.8257,21.8006,21.8089,20000.0
2013-12-18 10:50:00,26.01,26.01,25.97,25.99,41000.0,21.8089,21.8089,21.7754,21.7922,41000.0
2013-12-18 10:55:00,25.99,26.0,25.99,26.0,15000.0,21.7922,21.8006,21.7922,21.8006,15000.0
2013-12-18 11:00:00,26.0,26.02,26.0,26.01,51500.0,21.8006,21.8173,21.8006,21.8089,51500.0
2013-12-18 11:05:00,26.01,26.02,26.0,26.02,46000.0,21.8089,21.8173,21.8006,21.8173,46000.0
2013-12-18 11:10:00,26.02,26.02,26.0,26.0,31500.0,21.8173,21.8173,21.8006,21.8006,31500.0
2013-12-18 11:15:00,26.0,26.0,25.99,26.0,16000.0,21.8006,21.8006,21.7922,21.8006,16000.0
2013-12-18 11:20:00,25.99,26.0,25.99,25.99,16000.0,21.7922,21.8006,21.7922,21.7922,16000.0
2013-12-18 11:25:00,25.99,26.0,25.98,25.98,36500.0,21.7922,21.8006,21.7838,21.7838,36500.0
2013-12-18 11:30:00,25.98,25.99,25.97,25.97,36000.0,21.7838,21.7922,21.7754,21.7754,36000.0
2013-12-18 11:35:00,25.97,25.97,25.96,25.97,44000.0,21.7754,21.7754,21.767,21.7754,44000.0
2013-12-18 11:40:00,25.96,25.96,25.92,25.93,26000.0,21.767,21.767,21.7335,21.7419,26000.0
2013-12-18 11:45:00,25.93,25.94,25.91,25.91,61000.0,21.7419,21.7502,21.7251,21.7251,61000.0
2013-12-18 11:50:00,25.91,25.92,25.9,25.92,20000.0,21.7251,21.7335,21.7167,21.7335,20000.0
2013-12-18 11:55:00,25.93,25.94,25.92,25.94,50000.0,21.7419,21.7502,21.7335,21.7502,50000.0
2013-12-18 12:00:00,25.93,25.94,25.92,25.93,283500.0,21.7419,21.7502,21.7335,21.7419,283500.0
2013-12-18 12:05:00,25.93,25.94,25.93,25.94,35000.0,21.7419,21.7502,21.7419,21.7502,35000.0
2013-12-18 12:10:00,25.94,25.95,25.93,25.95,31500.0,21.7502,21.7586,21.7419,21.7586,31500.0
2013-12-18 12:15:00,25.95,25.96,25.94,25.94,63000.0,21.7586,21.767,21.7502,21.7502,63000.0
2013-12-18 12:20:00,25.95,25.96,25.95,25.96,12500.0,21.7586,21.767,21.7586,21.767,12500.0
2013-12-18 12:25:00,25.96,25.96,25.95,25.96,34500.0,21.767,21.767,21.7586,21.767,34500.0
2013-12-18 12:30:00,25.96,25.97,25.96,25.96,23000.0,21.767,21.7754,21.767,21.767,23000.0
2013-12-18 12:35:00,25.96,25.96,25.94,25.94,33500.0,21.767,21.767,21.7502,21.7502,33500.0
2013-12-18 12:40:00,25.95,25.95,25.94,25.95,50500.0,21.7586,21.7586,21.7502,21.7586,50500.0
2013-12-18 12:45:00,25.95,25.96,25.93,25.93,35000.0,21.7586,21.767,21.7419,21.7419,35000.0
2013-12-18 12:50:00,25.93,25.94,25.93,25.94,53000.0,21.7419,21.7502,21.7419,21.7502,53000.0
2013-12-18 12:55:00,25.94,25.95,25.92,25.93,27000.0,21.7502,21.7586,21.7335,21.7419,27000.0
2013-12-18 13:00:00,25.93,25.93,25.9,25.9,87000.0,21.7419,21.7419,21.7167,21.7167,87000.0
2013-12-18 13:05:00,25.9,25.91,25.89,25.91,100000.0,21.7167,21.7251,21.7083,21.7251,100000.0
2013-12-18 13:10:00,25.91,25.91,25.86,25.88,84000.0,21.7251,21.7251,21.6832,21.6999,84000.0
2013-12-18 13:15:00,25.87,25.89,25.87,25.89,91500.0,21.6916,21.7083,21.6916,21.7083,91500.0
2013-12-18 13:20:00,25.88,25.89,25.88,25.89,59000.0,21.6999,21.7083,21.6999,21.7083,59000.0
2013-12-18 13:25:00,25.89,25.9,25.89,25.9,91500.0,21.7083,21.7167,21.7083,21.7167,91500.0
2013-12-18 13:30:00,25.9,25.9,25.89,25.89,36500.0,21.7167,21.7167,21.7083,21.7083,36500.0
2013-12-18 13:35:00,25.89,25.89,25.88,25.89,46000.0,21.7083,21.7083,21.6999,21.7083,46000.0
2013-12-18 13:40:00,25.89,25.9,25.88,25.89,113000.0,21.7083,21.7167,21.6999,21.7083,113000.0
2013-12-18 13:45:00,25.89,25.89,25.88,25.89,135500.0,21.7083,21.7083,21.6999,21.7083,135500.0
2013-12-18 13:50:00,25.89,25.89,25.88,25.89,76000.0,21.7083,21.7083,21.6999,21.7083,76000.0
2013-12-18 13:55:00,25.89,25.95,25.89,25.91,68000.0,21.7083,21.7586,21.7083,21.7251,68000.0
2013-12-18 14:00:00,25.91,26.02,25.77,26.02,98000.0,21.7251,21.8173,21.6077,21.8173,98000.0
2013-12-18 14:05:00,26.03,26.17,26.03,26.14,444500.0,21.8257,21.9431,21.8257,21.9179,444500.0
2013-12-18 14:10:00,26.15,26.15,26.07,26.08,373000.0,21.9263,21.9263,21.8593,21.8676,373000.0
2013-12-18 14:15:00,26.07,26.09,26.05,26.08,84500.0,21.8593,21.876,21.8425,21.8676,84500.0
2013-12-18 14:20:00,26.08,26.14,26.08,26.12,36500.0,21.8676,21.9179,21.8676,21.9012,36500.0
2013-12-18 14:25:00,26.13,26.14,26.1,26.11,52000.0,21.9096,21.9179,21.8844,21.8928,52000.0
2013-12-18 14:30:00,26.12,26.15,26.11,26.15,82500.0,21.9012,21.9263,21.8928,21.9263,82500.0
2013-12-18 14:35:00,26.14,26.23,26.14,26.23,142500.0,21.9179,21.9934,21.9179,21.9934,142500.0
2013-12-18 14:40:00,26.22,26.23,26.18,26.21,147500.0,21.985,21.9934,21.9515,21.9766,147500.0
2013-12-18 14:45:00,26.2,26.22,26.16,26.16,49000.0,21.9683,21.985,21.9347,21.9347,49000.0
2013-12-18 14:50:00,26.16,26.18,26.15,26.17,67000.0,21.9347,21.9515,21.9263,21.9431,67000.0
2013-12-18 14:55:00,26.17,26.2,26.16,26.2,54000.0,21.9431,21.9683,21.9347,21.9683,54000.0
2013-12-18 15:00:00,26.2,26.2,26.17,26.18,29000.0,21.9683,21.9683,21.9431,21.9515,29000.0
2013-12-18 15:05:00,26.18,26.2,26.18,26.19,23000.0,21.9515,21.9683,21.9515,21.9599,23000.0
2013-12-18 15:10:00,26.19,26.24,26.19,26.24,40500.0,21.9599,22.0018,21.9599,22.0018,40500.0
2013-12-18 15:15:00,26.24,26.25,26.23,26.25,29500.0,22.0018,22.0102,21.9934,22.0102,29500.0
2013-12-18 15:20:00,26.25,26.27,26.24,26.25,40000.0,22.0102,22.0269,22.0018,22.0102,40000.0
2013-12-18 15:25:00,26.24,26.25,26.21,26.23,65500.0,22.0018,22.0102,21.9766,21.9934,65500.0
2013-12-18 15:30:00,26.23,26.24,26.22,26.23,23000.0,21.9934,22.0018,21.985,21.9934,23000.0
2013-12-18 15:35:00,26.22,26.28,26.22,26.28,24000.0,21.985,22.0353,21.985,22.0353,24000.0
2013-12-18 15:40:00,26.28,26.3,26.27,26.29,76000.0,22.0353,22.0521,22.0269,22.0437,76000.0
2013-12-18 15:45:00,26.29,26.3,26.26,26.26,57000.0,22.0437,22.0521,22.0186,22.0186,57000.0
2013-12-18 15:50:00,26.26,26.27,26.25,26.27,71000.0,22.0186,22.0269,22.0102,22.0269,71000.0
2013-12-18 15:55:00,26.27,26.31,26.26,26.31,534500.0,22.0269,22.0605,22.0186,22.0605,534500.0
2013-12-19 09:30:00,26.26,26.26,26.21,26.22,302500.0,22.0186,22.0186,21.9766,21.985,302500.0
2013-12-19 09:35:00,26.21,26.24,26.2,26.21,313500.0,21.9766,22.0018,21.9683,21.9766,313500.0
2013-12-19 09:40:00,26.2,26.22,26.15,26.19,232000.0,21.9683,21.985,21.9263,21.9599,232000.0
2013-12-19 09:45:00,26.2,26.21,26.16,26.16,134500.0,21.9683,21.9766,21.9347,21.9347,134500.0
2013-12-19 09:50:00,26.16,26.16,26.13,26.14,137000.0,21.9347,21.9347,21.9096,21.9179,137000.0
2013-12-19 09:55:00,26.15,26.18,26.15,26.17,59500.0,21.9263,21.9515,21.9263,21.9431,59500.0
2013-12-19 10:00:00,26.16,26.18,26.14,26.14,90500.0,21.9347,21.9515,21.9179,21.9179,90500.0
2013-12-19 10:05:00,26.15,26.16,26.12,26.14,106000.0,21.9263,21.9347,21.9012,21.9179,106000.0
2013-12-19 10:10:00,26.13,26.14,26.09,26.09,95000.0,21.9096,21.9179,21.876,21.876,95000.0
2013-12-19 10:15:00,26.09,26.14,26.09,26.14,36500.0,21.876,21.9179,21.876,21.9179,36500.0
2013-12-19 10:20:00,26.13,26.14,26.12,26.13,31500.0,21.9096,21.9179,21.9012,21.9096,31500.0
2013-12-19 10:25:00,26.13,26.15,26.13,26.14,41000.0,21.9096,21.9263,21.9096,21.9179,41000.0
2013-12-19 10:30:00,26.15,26.16,26.14,26.16,90000.0,21.9263,21.9347,21.9179,21.9347,90000.0
2013-12-19 10:35:00,26.15,26.15,26.13,26.14,99000.0,21.9263,21.9263,21.9096,21.9179,99000.0
2013-12-19 10:40:00,26.13,26.15,26.13,26.15,49000.0,21.9096,21.9263,21.9096,21.9263,49000.0
2013-12-19 10:45:00,26.15,26.16,26.14,26.14,48000.0,21.9263,21.9347,21.9179,21.9179,48000.0
2013-12-19 10:50:00,26.14,26.15,26.13,26.14,36000.0,21.9179,21.9263,21.9096,21.9179,36000.0
2013-12-19 10:55:00,26.14,26.15,26.13,26.13,21500.0,21.9179,21.9263,21.9096,21.9096,21500.0
2013-12-19 11:00:00,26.13,26.14,26.12,26.13,44000.0,21.9096,21.9179,21.9012,21.9096,44000.0
2013-12-19 11:05:00,26.13,26.14,26.12,26.14,38000.0,21.9096,21.9179,21.9012,21.9179,38000.0
2013-12-19 11:10:00,26.14,26.15,26.13,26.14,44500.0,21.9179,21.9263,21.9096,21.9179,44500.0
2013-12-19 11:15:00,26.14,26.14,26.13,26.14,26000.0,21.9179,21.9179,21.9096,21.9179,26000.0
2013-12-19 11:20:00,26.14,26.14,26.13,26.13,50500.0,21.9179,21.9179,21.9096,21.9096,50500.0
2013-12-19 11:25:00,26.13,26.13,26.1,26.11,68000.0,21.9096,21.9096,21.8844,21.8928,68000.0
2013-12-19 11:30:00,26.12,26.13,26.12,26.12,33000.0,21.9012,21.9096,21.9012,21.9012,33000.0
2013-12-19 11:35:00,26.12,26.13,26.11,26.12,44000.0,21.9012,21.9096,21.8928,21.9012,44000.0
2013-12-19 11:40:00,26.12,26.12,26.1,26.11,47000.0,21.9012,21.9012,21.8844,21.8928,47000.0
2013-12-19 11:45:00,26.11,26.12,26.11,26.12,34000.0,21.8928,21.9012,21.8928,21.9012,34000.0
2013-12-19 11:50:00,26.11,26.12,26.11,26.11,22000.0,21.8928,21.9012,21.8928,21.8928,22000.0
2013-12-19 11:55:00,26.12,26.13,26.11,26.11,88500.0,21.9012,21.9096,21.8928,21.8928,88500.0
2013-12-19 12:00:00,26.12,26.12,26.07,26.07,118500.0,21.9012,21.9012,21.8593,21.8593,118500.0
2013-12-19 12:05:00,26.07,26.08,26.06,26.08,59500.0,21.8593,21.8676,21.8509,21.8676,59500.0
2013-12-19 12:10:00,26.08,26.09,26.07,26.08,28500.0,21.8676,21.876,21.8593,21.8676,28500.0
2013-12-19 12:15:00,26.08,26.09,26.07,26.08,336000.0,21.8676,21.876,21.8593,21.8676,336000.0
2013-12-19 12:20:00,26.08,26.11,26.08,26.1,64000.0,21.8676,21.8928,21.8676,21.8844,64000.0
2013-12-19 12:25:00,26.1,26.1,26.09,26.1,14500.0,21.8844,21.8844,21.876,21.8844,14500.0
2013-12-19 12:30:00,26.09,26.1,26.09,26.1,72000.0,21.876,21.8844,21.876,21.8844,72000.0
2013-12-19 12:35:00,26.1,26.1,26.09,26.1,50500.0,21.8844,21.8844,21.876,21.8844,50500.0
2013-12-19 12:40:00,26.1,26.11,26.09,26.1,43500.0,21.8844,21.8928,21.876,21.8844,43500.0
2013-12-19 12:45:00,26.1,26.11,26.1,26.1,63000.0,21.8844,21.8928,21.8844,21.8844,63000.0
2013-12-19 12:50:00,26.1,26.11,26.09,26.1,83500.0,21.8844,21.8928,21.876,21.8844,83500.0
2013-12-19 12:55:00,26.1,26.11,26.1,26.1,95500.0,21.8844,21.8928,21.8844,21.8844,95500.0
2013-12-19 13:00:00,26.1,26.1,26.08,26.08,25500.0,21.8844,21.8844,21.8676,21.8676,25500.0
2013-12-19 13:05:00,26.09,26.12,26.08,26.11,74000.0,21.876,21.9012,21.8676,21.8928,74000.0
2013-12-19 13:10:00,26.11,26.12,26.11,26.11,44000.0,21.8928,21.9012,21.8928,21.8928,44000.0
2013-12-19 13:15:00,26.12,26.14,26.12,26.14,374000.0,21.9012,21.9179,21.9012,21.9179,374000.0
2013-12-19 13:20:00,26.14,26.14,26.13,26.14,46500.0,21.9179,21.9179,21.9096,21.9179,46500.0
2013-12-19 13:25:00,26.14,26.14,26.13,26.14,29500.0,21.9179,21.9179,21.9096,21.9179,29500.0
2013-12-19 13:30:00,26.14,26.14,26.13,26.14,35000.0,21.9179,21.9179,21.9096,21.9179,35000.0
2013-12-19 13:35:00,26.13,26.14,26.13,26.13,13500.0,21.9096,21.9179,21.9096,21.9096,13500.0
2013-12-19 13:40:00,26.13,26.14,26.13,26.14,18000.0,21.9096,21.9179,21.9096,21.9179,18000.0
2013-12-19 13:45:00,26.14,26.14,26.12,26.12,124000.0,21.9179,21.9179,21.9012,21.9012,124000.0
2013-12-19 13:50:00,26.12,26.13,26.12,26.13,64500.0,21.9012,21.9096,21.9012,21.9096,64500.0
2013-12-19 13:55:00,26.13,26.13,26.12,26.13,33500.0,21.9096,21.9096,21.9012,21.9096,33500.0
2013-12-19 14:00:00,26.13,26.13,26.12,26.12,22500.0,21.9096,21.9096,21.9012,21.9012,22500.0
2013-12-19 14:05:00,26.12,26.13,26.12,26.12,50000.0,21.9012,21.9096,21.9012,21.9012,50000.0
2013-12-19 14:10:00,26.12,26.13,26.12,26.12,66500.0,21.9012,21.9096,21.9012,21.9012,66500.0
2013-12-19 14:15:00,26.12,26.12,26.11,26.12,78500.0,21.9012,21.9012,21.8928,21.9012,78500.0
2013-12-19 14:20:00,26.12,26.12,26.09,26.1,104000.0,21.9012,21.9012,21.876,21.8844,104000.0
2013-12-19 14:25:00,26.1,26.12,26.09,26.1,40500.0,21.8844,21.9012,21.876,21.8844,40500.0
2013-12-19 14:30:00,26.1,26.11,26.09,26.1,40500.0,21.8844,21.8928,21.876,21.8844,40500.0
2013-12-19 14:35:00,26.11,26.11,26.1,26.1,69500.0,21.8928,21.8928,21.8844,21.8844,69500.0
2013-12-19 14:40:00,26.1,26.11,26.09,26.09,179500.0,21.8844,21.8928,21.876,21.876,179500.0
2013-12-19 14:45:00,26.09,26.1,26.09,26.09,56500.0,21.876,21.8844,21.876,21.876,56500.0
2013-12-19 14:50:00,26.09,26.09,26.07,26.08,77500.0,21.876,21.876,21.8593,21.8676,77500.0
2013-12-19 14:55:00,26.08,26.09,26.08,26.09,59000.0,21.8676,21.876,21.8676,21.876,59000.0
2013-12-19 15:00:00,26.09,26.12,26.09,26.11,138500.0,21.876,21.9012,21.876,21.8928,138500.0
2013-12-19 15:05:00,26.12,26.12,26.11,26.11,51500.0,21.9012,21.9012,21.8928,21.8928,51500.0
2013-12-19 15:10:00,26.11,26.12,26.11,26.12,84000.0,21.8928,21.9012,21.8928,21.9012,84000.0
2013-12-19 15:15:00,26.12,26.14,26.11,26.14,96000.0,21.9012,21.9179,21.8928,21.9179,96000.0
2013-12-19 15:20:00,26.13,26.14,26.13,26.13,89000.0,21.9096,21.9179,21.9096,21.9096,89000.0
2013-12-19 15:25:00,26.13,26.14,26.11,26.12,79500.0,21.9096,21.9179,21.8928,21.9012,79500.0
2013-12-19 15:30:00,26.12,26.13,26.11,26.11,78000.0,21.9012,21.9096,21.8928,21.8928,78000.0
2013-12-19 15:35:00,26.11,26.13,26.11,26.12,84000.0,21.8928,21.9096,21.8928,21.9012,84000.0
2013-12-19 15:40:00,26.12,26.14,26.11,26.11,109000.0,21.9012,21.9179,21.8928,21.8928,109000.0
2013-12-19 15:45:00,26.11,26.11,26.08,26.08,265000.0,21.8928,21.8928,21.8676,21.8676,265000.0
2013-12-19 15:50:00,26.09,26.1,26.08,26.1,81000.0,21.876,21.8844,21.8676,21.8844,81000.0
2013-12-19 15:55:00,26.09,26.11,26.08,26.09,280000.0,21.876,21.8928,21.8676,21.876,280000.0
2013-12-20 09:30:00,26.04,26.24,26.04,26.15,166000.0,21.8341,22.0018,21.8341,21.9263,166000.0
2013-12-20 09:35:00,26.16,26.17,26.15,26.16,34000.0,21.9347,21.9431,21.9263,21.9347,34000.0
2013-12-20 09:40:00,26.15,26.2,26.15,26.2,107000.0,21.9263,21.9683,21.9263,21.9683,107000.0
2013-12-20 09:45:00,26.19,26.21,26.19,26.2,45500.0,21.9599,21.9766,21.9599,21.9683,45500.0
2013-12-20 09:50:00,26.2,26.2,26.19,26.19,45500.0,21.9683,21.9683,21.9599,21.9599,45500.0
2013-12-20 09:55:00,26.19,26.21,26.19,26.2,18000.0,21.9599,21.9766,21.9599,21.9683,18000.0
2013-12-20 10:00:00,26.2,26.21,26.17,26.17,29000.0,21.9683,21.9766,21.9431,21.9431,29000.0
2013-12-20 10:05:00,26.18,26.22,26.18,26.22,55000.0,21.9515,21.985,21.9515,21.985,55000.0
2013-12-20 10:10:00,26.21,26.22,26.2,26.21,79500.0,21.9766,21.985,21.9683,21.9766,79500.0
2013-12-20 10:15:00,26.22,26.22,26.21,26.21,23000.0,21.985,21.985,21.9766,21.9766,23000.0
2013-12-20 10:20:00,26.21,26.21,26.2,26.21,30500.0,21.9766,21.9766,21.9683,21.9766,30500.0
2013-12-20 10:25:00,26.21,26.22,26.2,26.21,20500.0,21.9766,21.985,21.9683,21.9766,20500.0
2013-12-20 10:30:00,26.21,26.23,26.21,26.23,46000.0,21.9766,21.9934,21.9766,21.9934,46000.0
2013-12-20 10:35:00,26.23,26.23,26.22,26.23,41000.0,21.9934,21.9934,21.985,21.9934,41000.0
2013-12-20 10:40:00,26.23,26.23,26.22,26.23,87500.0,21.9934,21.9934,21.985,21.9934,87500.0
2013-12-20 10:45:00,26.22,26.25,26.22,26.24,72500.0,21.985,22.0102,21.985,22.0018,72500.0
2013-12-20 10:50:00,26.24,26.25,26.23,26.23,65000.0,22.0018,22.0102,21.9934,21.9934,65000.0
2013-12-20 10:55:00,26.23,26.24,26.21,26.22,61500.0,21.9934,22.0018,21.9766,21.985,61500.0
2013-12-20 11:00:00,26.22,26.22,26.21,26.22,50000.0,21.985,21.985,21.9766,21.985,50000.0
2013-12-20 11:05:00,26.22,26.24,26.22,26.23,18500.0,21.985,22.0018,21.985,21.9934,18500.0
2013-12-20 11:10:00,26.24,26.24,26.23,26.24,76500.0,22.0018,22.0018,21.9934,22.0018,76500.0
2013-12-20 11:15:00,26.24,26.25,26.24,26.24,51500.0,22.0018,22.0102,22.0018,22.0018,51500.0
2013-12-20 11:20:00,26.25,26.27,26.24,26.27,33500.0,22.0102,22.0269,22.0018,22.0269,33500.0
2013-12-20 11:25:00,26.26,26.28,26.26,26.26,64000.0,22.0186,22.0353,22.0186,22.0186,64000.0
2013-12-20 11:30:00,26.26,26.29,26.26,26.28,59000.0,22.0186,22.0437,22.0186,22.0353,59000.0
2013-12-20 11:35:00,26.28,26.3,26.28,26.3,86500.0,22.0353,22.0521,22.0353,22.0521,86500.0
2013-12-20 11:40:00,26.3,26.32,26.3,26.32,110000.0,22.0521,22.0689,22.0521,22.0689,110000.0
2013-12-20 11:45:00,26.31,26.31,26.3,26.31,26500.0,22.0605,22.0605,22.0521,22.0605,26500.0
2013-12-20 11:50:00,26.31,26.32,26.31,26.31,32000.0,22.0605,22.0689,22.0605,22.0605,32000.0
2013-12-20 11:55:00,26.31,26.32,26.31,26.32,16000.0,22.0605,22.0689,22.0605,22.0689,16000.0
2013-12-20 12:00:00,26.32,26.32,26.31,26.32,14500.0,22.0689,22.0689,22.0605,22.0689,14500.0
2013-12-20 12:05:00,26.32,26.33,26.31,26.31,16000.0,22.0689,22.0773,22.0605,22.0605,16000.0
2013-12-20 12:10:00,26.31,26.32,26.31,26.32,17000.0,22.0605,22.0689,22.0605,22.0689,17000.0
2013-12-20 12:15:00,26.32,26.32,26.32,26.32,24500.0,22.0689,22.0689,22.0689,22.0689,24500.0
2013-12-20 12:20:00,26.32,26.33,26.31,26.33,34500.0,22.0689,22.0773,22.0605,22.0773,34500.0
2013-12-20 12:25:00,26.32,26.35,26.32,26.34,85500.0,22.0689,22.094,22.0689,22.0856,85500.0
2013-12-20 12:30:00,26.34,26.34,26.34,26.34,17000.0,22.0856,22.0856,22.0856,22.0856,17000.0
2013-12-20 12:35:00,26.34,26.35,26.34,26.35,19500.0,22.0856,22.094,22.0856,22.094,19500.0
2013-12-20 12:40:00,26.34,26.35,26.34,26.34,61000.0,22.0856,22.094,22.0856,22.0856,61000.0
2013-12-20 12:45:00,26.34,26.34,26.32,26.32,67000.0,22.0856,22.0856,22.0689,22.0689,67000.0
2013-12-20 12:50:00,26.33,26.34,26.33,26.34,14500.0,22.0773,22.0856,22.0773,22.0856,14500.0
2013-12-20 12:55:00,26.34,26.35,26.34,26.34,16500.0,22.0856,22.094,22.0856,22.0856,16500.0
2013-12-20 13:00:00,26.34,26.34,26.34,26.34,37000.0,22.0856,22.0856,22.0856,22.0856,37000.0
2013-12-20 13:05:00,26.34,26.35,26.34,26.34,37500.0,22.0856,22.094,22.0856,22.0856,37500.0
2013-12-20 13:10:00,26.34,26.35,26.33,26.34,31500.0,22.0856,22.094,22.0773,22.0856,31500.0
2013-12-20 13:15:00,26.34,26.35,26.34,26.35,34000.0,22.0856,22.094,22.0856,22.094,34000.0
2013-12-20 13:20:00,26.35,26.36,26.34,26.36,36500.0,22.094,22.1024,22.0856,22.1024,36500.0
2013-12-20 13:25:00,26.36,26.36,26.35,26.35,67000.0,22.1024,22.1024,22.094,22.094,67000.0
2013-12-20 13:30:00,26.35,26.35,26.34,26.35,50500.0,22.094,22.094,22.0856,22.094,50500.0
2013-12-20 13:35:00,26.35,26.35,26.34,26.35,40000.0,22.094,22.094,22.0856,22.094,40000.0
2013-12-20 13:40:00,26.35,26.36,26.34,26.34,42000.0,22.094,22.1024,22.0856,22.0856,42000.0
2013-12-20 13:45:00,26.35,26.35,26.34,26.35,65500.0,22.094,22.094,22.0856,22.094,65500.0
2013-12-20 13:50:00,26.35,26.36,26.35,26.36,27500.0,22.094,22.1024,22.094,22.1024,27500.0
2013-12-20 13:55:00,26.36,26.38,26.36,26.38,171000.0,22.1024,22.1192,22.1024,22.1192,171000.0
2013-12-20 14:00:00,26.38,26.39,26.37,26.38,124500.0,22.1192,22.1276,22.1108,22.1192,124500.0
2013-12-20 14:05:00,26.38,26.39,26.37,26.39,60000.0,22.1192,22.1276,22.1108,22.1276,60000.0
2013-12-20 14:10:00,26.39,26.39,26.38,26.39,47000.0,22.1276,22.1276,22.1192,22.1276,47000.0
2013-12-20 14:15:00,26.39,26.41,26.39,26.41,76500.0,22.1276,22.1443,22.1276,22.1443,76500.0
2013-12-20 14:20:00,26.4,26.4,26.39,26.4,24500.0,22.136,22.136,22.1276,22.136,24500.0
2013-12-20 14:25:00,26.4,26.4,26.39,26.4,147000.0,22.136,22.136,22.1276,22.136,147000.0
2013-12-20 14:30:00,26.4,26.41,26.4,26.4,28500.0,22.136,22.1443,22.136,22.136,28500.0
2013-12-20 14:35:00,26.4,26.41,26.39,26.39,68500.0,22.136,22.1443,22.1276,22.1276,68500.0
2013-12-20 14:40:00,26.39,26.41,26.38,26.41,81000.0,22.1276,22.1443,22.1192,22.1443,81000.0
2013-12-20 14:45:00,26.41,26.41,26.4,26.4,37000.0,22.1443,22.1443,22.136,22.136,37000.0
2013-12-20 14:50:00,26.4,26.4,26.39,26.39,24500.0,22.136,22.136,22.1276,22.1276,24500.0
2013-12-20 14:55:00,26.39,26.39,26.38,26.39,48500.0,22.1276,22.1276,22.1192,22.1276,48500.0
2013-12-20 15:00:00,26.39,26.39,26.38,26.38,42000.0,22.1276,22.1276,22.1192,22.1192,42000.0
2013-12-20 15:05:00,26.38,26.39,26.38,26.38,19500.0,22.1192,22.1276,22.1192,22.1192,19500.0
2013-12-20 15:10:00,26.39,26.4,26.39,26.4,27500.0,22.1276,22.136,22.1276,22.136,27500.0
2013-12-20 15:15:00,26.4,26.4,26.38,26.38,66000.0,22.136,22.136,22.1192,22.1192,66000.0
2013-12-20 15:20:00,26.38,26.39,26.38,26.39,128500.0,22.1192,22.1276,22.1192,22.1276,128500.0
2013-12-20 15:25:00,26.38,26.39,26.37,26.38,61000.0,22.1192,22.1276,22.1108,22.1192,61000.0
2013-12-20 15:30:00,26.38,26.39,26.37,26.38,67000.0,22.1192,22.1276,22.1108,22.1192,67000.0
2013-12-20 15:35:00,26.37,26.39,26.37,26.39,77000.0,22.1108,22.1276,22.1108,22.1276,77000.0
2013-12-20 15:40:00,26.39,26.4,26.37,26.38,89500.0,22.1276,22.136,22.1108,22.1192,89500.0
2013-12-20 15:45:00,26.38,26.39,26.37,26.38,77500.0,22.1192,22.1276,22.1108,22.1192,77500.0
2013-12-20 15:50:00,26.38,26.4,26.38,26.39,104500.0,22.1192,22.136,22.1192,22.1276,104500.0
2013-12-20 15:55:00,26.39,26.4,26.37,26.39,113000.0,22.1276,22.136,22.1108,22.1276,113000.0
2013-12-23 09:30:00,26.42,26.46,26.41,26.43,241000.0,22.2334,22.267,22.225,22.2418,241000.0
2013-12-23 09:35:00,26.43,26.43,26.4,26.42,77500.0,22.2418,22.2418,22.2165,22.2334,77500.0
2013-12-23 09:40:00,26.41,26.45,26.4,26.45,45000.0,22.225,22.2586,22.2165,22.2586,45000.0
2013-12-23 09:45:00,26.45,26.46,26.42,26.43,26000.0,22.2586,22.267,22.2334,22.2418,26000.0
2013-12-23 09:50:00,26.43,26.44,26.42,26.43,33500.0,22.2418,22.2502,22.2334,22.2418,33500.0
2013-12-23 09:55:00,26.43,26.43,26.41,26.41,67500.0,22.2418,22.2418,22.225,22.225,67500.0
2013-12-23 10:00:00,26.4,26.41,26.39,26.41,121500.0,22.2165,22.225,22.2081,22.225,121500.0
2013-12-23 10:05:00,26.4,26.43,26.4,26.43,62500.0,22.2165,22.2418,22.2165,22.2418,62500.0
2013-12-23 10:10:00,26.43,26.45,26.43,26.44,40000.0,22.2418,22.2586,22.2418,22.2502,40000.0
2013-12-23 10:15:00,26.44,26.45,26.43,26.45,200000.0,22.2502,22.2586,22.2418,22.2586,200000.0
2013-12-23 10:20:00,26.45,26.46,26.43,26.46,34500.0,22.2586,22.267,22.2418,22.267,34500.0
2013-12-23 10:25:00,26.46,26.46,26.45,26.45,18500.0,22.267,22.267,22.2586,22.2586,18500.0
2013-12-23 10:30:00,26.46,26.46,26.45,26.46,19500.0,22.267,22.267,22.2586,22.267,19500.0
2013-12-23 10:35:00,26.46,26.46,26.43,26.43,28500.0,22.267,22.267,22.2418,22.2418,28500.0
2013-12-23 10:40:00,26.44,26.46,26.43,26.45,17000.0,22.2502,22.267,22.2418,22.2586,17000.0
2013-12-23 10:45:00,26.46,26.46,26.43,26.44,23000.0,22.267,22.267,22.2418,22.2502,23000.0
2013-12-23 10:50:00,26.43,26.44,26.43,26.44,39000.0,22.2418,22.2502,22.2418,22.2502,39000.0
2013-12-23 10:55:00,26.44,26.45,26.43,26.43,27500.0,22.2502,22.2586,22.2418,22.2418,27500.0
2013-12-23 11:00:00,26.44,26.45,26.43,26.45,39000.0,22.2502,22.2586,22.2418,22.2586,39000.0
2013-12-23 11:05:00,26.45,26.46,26.44,26.44,35000.0,22.2586,22.267,22.2502,22.2502,35000.0
2013-12-23 11:10:00,26.44,26.45,26.44,26.45,48000.0,22.2502,22.2586,22.2502,22.2586,48000.0
2013-12-23 11:15:00,26.45,26.46,26.45,26.45,17500.0,22.2586,22.267,22.2586,22.2586,17500.0
2013-12-23 11:20:00,26.45,26.46,26.44,26.45,53000.0,22.2586,22.267,22.2502,22.2586,53000.0
2013-12-23 11:25:00,26.44,26.45,26.44,26.45,24000.0,22.2502,22.2586,22.2502,22.2586,24000.0
2013-12-23 11:30:00,26.46,26.46,26.45,26.46,26500.0,22.267,22.267,22.2586,22.267,26500.0
2013-12-23 11:35:00,26.46,26.46,26.45,26.46,39500.0,22.267,22.267,22.2586,22.267,39500.0
2013-12-23 11:40:00,26.46,26.49,26.46,26.48,44000.0,22.267,22.2923,22.267,22.2839,44000.0
2013-12-23 11:45:00,26.49,26.49,26.47,26.47,11000.0,22.2923,22.2923,22.2755,22.2755,11000.0
2013-12-23 11:50:00,26.47,26.48,26.47,26.48,15000.0,22.2755,22.2839,22.2755,22.2839,15000.0
2013-12-23 11:55:00,26.47,26.48,26.46,26.47,36500.0,22.2755,22.2839,22.267,22.2755,36500.0
2013-12-23 12:00:00,26.47,26.48,26.47,26.47,16500.0,22.2755,22.2839,22.2755,22.2755,16500.0
2013-12-23 12:05:00,26.47,26.47,26.46,26.46,12500.0,22.2755,22.2755,22.267,22.267,12500.0
2013-12-23 12:10:00,26.47,26.48,26.47,26.48,12500.0,22.2755,22.2839,22.2755,22.2839,12500.0
2013-12-23 12:15:00,26.48,26.48,26.48,26.48,19500.0,22.2839,22.2839,22.2839,22.2839,19500.0
2013-12-23 12:20:00,26.48,26.49,26.47,26.49,11500.0,22.2839,22.2923,22.2755,22.2923,11500.0
2013-12-23 12:25:00,26.49,26.49,26.48,26.49,171000.0,22.2923,22.2923,22.2839,22.2923,171000.0
2013-12-23 12:30:00,26.49,26.49,26.48,26.48,35500.0,22.2923,22.2923,22.2839,22.2839,35500.0
2013-12-23 12:35:00,26.48,26.49,26.48,26.49,35500.0,22.2839,22.2923,22.2839,22.2923,35500.0
2013-12-23 12:40:00,26.49,26.5,26.49,26.49,100500.0,22.2923,22.3007,22.2923,22.2923,100500.0
2013-12-23 12:45:00,26.49,26.49,26.48,26.49,89500.0,22.2923,22.2923,22.2839,22.2923,89500.0
2013-12-23 12:50:00,26.49,26.5,26.49,26.49,63000.0,22.2923,22.3007,22.2923,22.2923,63000.0
2013-12-23 12:55:00,26.49,26.49,26.48,26.48,32500.0,22.2923,22.2923,22.2839,22.2839,32500.0
2013-12-23 13:00:00,26.48,26.49,26.48,26.49,22000.0,22.2839,22.2923,22.2839,22.2923,22000.0
2013-12-23 13:05:00,26.49,26.49,26.47,26.47,34500.0,22.2923,22.2923,22.2755,22.2755,34500.0
2013-12-23 13:10:00,26.48,26.49,26.47,26.49,43000.0,22.2839,22.2923,22.2755,22.2923,43000.0
2013-12-23 13:15:00,26.49,26.49,26.47,26.47,116500.0,22.2923,22.2923,22.2755,22.2755,116500.0
2013-12-23 13:20:00,26.47,26.48,26.47,26.47,13000.0,22.2755,22.2839,22.2755,22.2755,13000.0
2013-12-23 13:25:00,26.47,26.48,26.47,26.48,50500.0,22.2755,22.2839,22.2755,22.2839,50500.0
2013-12-23 13:30:00,26.48,26.49,26.48,26.49,45500.0,22.2839,22.2923,22.2839,22.2923,45500.0
2013-12-23 13:35:00,26.49,26.49,26.47,26.47,33000.0,22.2923,22.2923,22.2755,22.2755,33000.0
2013-12-23 13:40:00,26.47,26.47,26.47,26.47,42000.0,22.2755,22.2755,22.2755,22.2755,42000.0
2013-12-23 13:45:00,26.47,26.47,26.44,26.45,45000.0,22.2755,22.2755,22.2502,22.2586,45000.0
2013-12-23 13:50:00,26.46,26.46,26.44,26.44,12500.0,22.267,22.267,22.2502,22.2502,12500.0
2013-12-23 13:55:00,26.44,26.46,26.44,26.46,21500.0,22.2502,22.267,22.2502,22.267,21500.0
2013-12-23 14:00:00,26.45,26.46,26.45,26.46,65000.0,22.2586,22.267,22.2586,22.267,65000.0
2013-12-23 14:05:00,26.46,26.46,26.45,26.46,34500.0,22.267,22.267,22.2586,22.267,34500.0
2013-12-23 14:10:00,26.45,26.47,26.45,26.47,29000.0,22.2586,22.2755,22.2586,22.2755,29000.0
2013-12-23 14:15:00,26.46,26.47,26.45,26.46,69500.0,22.267,22.2755,22.2586,22.267,69500.0
2013-12-23 14:20:00,26.46,26.47,26.46,26.46,64500.0,22.267,22.2755,22.267,22.267,64500.0
2013-12-23 14:25:00,26.46,26.47,26.45,26.46,56000.0,22.267,22.2755,22.2586,22.267,56000.0
2013-12-23 14:30:00,26.46,26.47,26.45,26.45,24000.0,22.267,22.2755,22.2586,22.2586,24000.0
2013-12-23 14:35:00,26.45,26.46,26.45,26.46,43500.0,22.2586,22.267,22.2586,22.267,43500.0
2013-12-23 14:40:00,26.46,26.46,26.45,26.46,18000.0,22.267,22.267,22.2586,22.267,18000.0
2013-12-23 14:45:00,26.46,26.47,26.46,26.46,71000.0,22.267,22.2755,22.267,22.267,71000.0
2013-12-23 14:50:00,26.46,26.47,26.46,26.46,34000.0,22.267,22.2755,22.267,22.267,34000.0
2013-12-23 14:55:00,26.46,26.46,26.45,26.46,64500.0,22.267,22.267,22.2586,22.267,64500.0
2013-12-23 15:00:00,26.46,26.47,26.46,26.47,55000.0,22.267,22.2755,22.267,22.2755,55000.0
2013-12-23 15:05:00,26.47,26.48,26.46,26.46,57000.0,22.2755,22.2839,22.267,22.267,57000.0
2013-12-23 15:10:00,26.46,26.47,26.46,26.46,84000.0,22.267,22.2755,22.267,22.267,84000.0
2013-12-23 15:15:00,26.47,26.48,26.46,26.47,52500.0,22.2755,22.2839,22.267,22.2755,52500.0
2013-12-23 15:20:00,26.47,26.48,26.47,26.48,61000.0,22.2755,22.2839,22.2755,22.2839,61000.0
2013-12-23 15:25:00,26.48,26.48,26.47,26.48,51000.0,22.2839,22.2839,22.2755,22.2839,51000.0
2013-12-23 15:30:00,26.48,26.49,26.48,26.49,49500.0,22.2839,22.2923,22.2839,22.2923,49500.0
2013-12-23 15:35:00,26.49,26.49,26.48,26.49,92000.0,22.2923,22.2923,22.2839,22.2923,92000.0
2013-12-23 15:40:00,26.49,26.49,26.49,26.49,54000.0,22.2923,22.2923,22.2923,22.2923,54000.0
2013-12-23 15:45:00,26.49,26.49,26.47,26.48,81500.0,22.2923,22.2923,22.2755,22.2839,81500.0
2013-12-23 15:50:00,26.48,26.5,26.47,26.5,193500.0,22.2839,22.3007,22.2755,22.3007,193500.0
2013-12-23 15:55:00,26.5,26.51,26.48,26.5,412500.0,22.3007,22.3091,22.2839,22.3007,412500.0
2013-12-24 09:30:00,26.54,26.56,26.52,26.55,244500.0,22.3344,22.3512,22.3175,22.3428,244500.0
2013-12-24 09:35:00,26.55,26.57,26.54,26.54,315500.0,22.3428,22.3596,22.3344,22.3344,315500.0
2013-12-24 09:40:00,26.55,26.58,26.55,26.57,158500.0,22.3428,22.368,22.3428,22.3596,158500.0
2013-12-24 09:45:00,26.57,26.58,26.55,26.58,48500.0,22.3596,22.368,22.3428,22.368,48500.0
2013-12-24 09:50:00,26.58,26.58,26.56,26.56,24500.0,22.368,22.368,22.3512,22.3512,24500.0
2013-12-24 09:55:00,26.56,26.57,26.56,26.56,26000.0,22.3512,22.3596,22.3512,22.3512,26000.0
2013-12-24 10:00:00,26.57,26.58,26.55,26.58,67000.0,22.3596,22.368,22.3428,22.368,67000.0
2013-12-24 10:05:00,26.58,26.59,26.56,26.58,104000.0,22.368,22.3764,22.3512,22.368,104000.0
2013-12-24 10:10:00,26.58,26.58,26.57,26.57,32500.0,22.368,22.368,22.3596,22.3596,32500.0
2013-12-24 10:15:00,26.57,26.59,26.57,26.59,44500.0,22.3596,22.3764,22.3596,22.3764,44500.0
2013-12-24 10:20:00,26.59,26.61,26.59,26.59,80000.0,22.3764,22.3933,22.3764,22.3764,80000.0
2013-12-24 10:25:00,26.59,26.62,26.59,26.62,68000.0,22.3764,22.4017,22.3764,22.4017,68000.0
2013-12-24 10:30:00,26.62,26.62,26.61,26.62,60500.0,22.4017,22.4017,22.3933,22.4017,60500.0
2013-12-24 10:35:00,26.62,26.63,26.61,26.61,28500.0,22.4017,22.4101,22.3933,22.3933,28500.0
2013-12-24 10:40:00,26.61,26.61,26.59,26.6,31500.0,22.3933,22.3933,22.3764,22.3849,31500.0
2013-12-24 10:45:00,26.6,26.61,26.58,26.59,35000.0,22.3849,22.3933,22.368,22.3764,35000.0
2013-12-24 10:50:00,26.59,26.59,26.58,26.59,34000.0,22.3764,22.3764,22.368,22.3764,34000.0
2013-12-24 10:55:00,26.59,26.63,26.59,26.62,97500.0,22.3764,22.4101,22.3764,22.4017,97500.0
2013-12-24 11:00:00,26.62,26.62,26.61,26.61,47000.0,22.4017,22.4017,22.3933,22.3933,47000.0
2013-12-24 11:05:00,26.6,26.6,26.59,26.6,60000.0,22.3849,22.3849,22.3764,22.3849,60000.0
2013-12-24 11:10:00,26.6,26.61,26.59,26.6,30000.0,22.3849,22.3933,22.3764,22.3849,30000.0
2013-12-24 11:15:00,26.6,26.62,26.6,26.62,26000.0,22.3849,22.4017,22.3849,22.4017,26000.0
2013-12-24 11:20:00,26.62,26.62,26.62,26.62,67500.0,22.4017,22.4017,22.4017,22.4017,67500.0
2013-12-24 11:25:00,26.62,26.62,26.61,26.62,22000.0,22.4017,22.4017,22.3933,22.4017,22000.0
2013-12-24 11:30:00,26.62,26.63,26.62,26.62,29000.0,22.4017,22.4101,22.4017,22.4017,29000.0
2013-12-24 11:35:00,26.62,26.63,26.62,26.62,39500.0,22.4017,22.4101,22.4017,22.4017,39500.0
2013-12-24 11:40:00,26.62,26.62,26.61,26.61,38000.0,22.4017,22.4017,22.3933,22.3933,38000.0
2013-12-24 11:45:00,26.61,26.61,26.61,26.61,28000.0,22.3933,22.3933,22.3933,22.3933,28000.0
2013-12-24 11:50:00,26.62,26.62,26.6,26.61,57500.0,22.4017,22.4017,22.3849,22.3933,57500.0
2013-12-24 11:55:00,26.61,26.62,26.61,26.62,54000.0,22.3933,22.4017,22.3933,22.4017,54000.0
2013-12-24 12:00:00,26.62,26.62,26.61,26.62,24500.0,22.4017,22.4017,22.3933,22.4017,24500.0
2013-12-24 12:05:00,26.61,26.62,26.6,26.61,71500.0,22.3933,22.4017,22.3849,22.3933,71500.0
2013-12-24 12:10:00,26.61,26.61,26.6,26.6,38500.0,22.3933,22.3933,22.3849,22.3849,38500.0
2013-12-24 12:15:00,26.6,26.6,26.59,26.6,47000.0,22.3849,22.3849,22.3764,22.3849,47000.0
2013-12-24 12:20:00,26.6,26.6,26.59,26.59,36500.0,22.3849,22.3849,22.3764,22.3764,36500.0
2013-12-24 12:25:00,26.59,26.6,26.58,26.59,91000.0,22.3764,22.3849,22.368,22.3764,91000.0
2013-12-24 12:30:00,26.59,26.6,26.59,26.6,140500.0,22.3764,22.3849,22.3764,22.3849,140500.0
2013-12-24 12:35:00,26.6,26.6,26.6,26.6,49500.0,22.3849,22.3849,22.3849,22.3849,49500.0
2013-12-24 12:40:00,26.6,26.6,26.6,26.6,68500.0,22.3849,22.3849,22.3849,22.3849,68500.0
2013-12-24 12:45:00,26.6,26.61,26.59,26.59,54500.0,22.3849,22.3933,22.3764,22.3764,54500.0
2013-12-24 12:50:00,26.59,26.6,26.58,26.59,89500.0,22.3764,22.3849,22.368,22.3764,89500.0
2013-12-24 12:55:00,26.6,26.62,26.59,26.62,360000.0,22.3849,22.4017,22.3764,22.4017,360000.0
2013-12-26 09:30:00,26.73,26.73,26.68,26.71,218000.0,22.4943,22.4943,22.4522,22.4774,218000.0
2013-12-26 09:35:00,26.72,26.73,26.7,26.72,11500.0,22.4858,22.4943,22.469,22.4858,11500.0
2013-12-26 09:40:00,26.73,26.75,26.73,26.75,88000.0,22.4943,22.5111,22.4943,22.5111,88000.0
2013-12-26 09:45:00,26.75,26.76,26.73,26.73,36500.0,22.5111,22.5195,22.4943,22.4943,36500.0
2013-12-26 09:50:00,26.74,26.75,26.71,26.72,43000.0,22.5027,22.5111,22.4774,22.4858,43000.0
2013-12-26 09:55:00,26.72,26.72,26.68,26.68,35000.0,22.4858,22.4858,22.4522,22.4522,35000.0
2013-12-26 10:00:00,26.69,26.71,26.69,26.7,47500.0,22.4606,22.4774,22.4606,22.469,47500.0
2013-12-26 10:05:00,26.7,26.72,26.7,26.7,32000.0,22.469,22.4858,22.469,22.469,32000.0
2013-12-26 10:10:00,26.71,26.72,26.69,26.69,186000.0,22.4774,22.4858,22.4606,22.4606,186000.0
2013-12-26 10:15:00,26.69,26.7,26.69,26.7,28500.0,22.4606,22.469,22.4606,22.469,28500.0
2013-12-26 10:20:00,26.71,26.72,26.7,26.72,24500.0,22.4774,22.4858,22.469,22.4858,24500.0
2013-12-26 10:25:00,26.72,26.73,26.71,26.71,37500.0,22.4858,22.4943,22.4774,22.4774,37500.0
2013-12-26 10:30:00,26.71,26.71,26.69,26.69,17000.0,22.4774,22.4774,22.4606,22.4606,17000.0
2013-12-26 10:35:00,26.69,26.69,26.68,26.68,213500.0,22.4606,22.4606,22.4522,22.4522,213500.0
2013-12-26 10:40:00,26.68,26.69,26.68,26.68,12000.0,22.4522,22.4606,22.4522,22.4522,12000.0
2013-12-26 10:45:00,26.68,26.68,26.64,26.65,21500.0,22.4522,22.4522,22.4185,22.4269,21500.0
2013-12-26 10:50:00,26.65,26.65,26.64,26.65,26000.0,22.4269,22.4269,22.4185,22.4269,26000.0
2013-12-26 10:55:00,26.65,26.66,26.65,26.65,22000.0,22.4269,22.4353,22.4269,22.4269,22000.0
2013-12-26 11:00:00,26.66,26.66,26.65,26.65,24500.0,22.4353,22.4353,22.4269,22.4269,24500.0
2013-12-26 11:05:00,26.65,26.65,26.65,26.65,7500.0,22.4269,22.4269,22.4269,22.4269,7500.0
2013-12-26 11:10:00,26.65,26.66,26.65,26.66,18500.0,22.4269,22.4353,22.4269,22.4353,18500.0
2013-12-26 11:15:00,26.66,26.67,26.66,26.66,19000.0,22.4353,22.4438,22.4353,22.4353,19000.0
2013-12-26 11:20:00,26.65,26.66,26.65,26.65,21000.0,22.4269,22.4353,22.4269,22.4269,21000.0
2013-12-26 11:25:00,26.65,26.66,26.65,26.65,12500.0,22.4269,22.4353,22.4269,22.4269,12500.0
2013-12-26 11:30:00,26.66,26.66,26.65,26.66,45500.0,22.4353,22.4353,22.4269,22.4353,45500.0
2013-12-26 11:35:00,26.66,26.67,26.65,26.65,16500.0,22.4353,22.4438,22.4269,22.4269,16500.0
2013-12-26 11:40:00,26.66,26.66,26.64,26.64,31000.0,22.4353,22.4353,22.4185,22.4185,31000.0
2013-12-26 11:45:00,26.64,26.64,26.63,26.64,7000.0,22.4185,22.4185,22.4101,22.4185,7000.0
2013-12-26 11:50:00,26.64,26.64,26.63,26.63,31000.0,22.4185,22.4185,22.4101,22.4101,31000.0
2013-12-26 11:55:00,26.63,26.64,26.63,26.63,12000.0,22.4101,22.4185,22.4101,22.4101,12000.0
2013-12-26 12:00:00,26.63,26.63,26.63,26.63,44500.0,22.4101,22.4101,22.4101,22.4101,44500.0
2013-12-26 12:05:00,26.63,26.63,26.62,26.62,25000.0,22.4101,22.4101,22.4017,22.4017,25000.0
2013-12-26 12:10:00,26.62,26.62,26.61,26.61,14500.0,22.4017,22.4017,22.3933,22.3933,14500.0
2013-12-26 12:15:00,26.61,26.61,26.6,26.6,28000.0,22.3933,22.3933,22.3849,22.3849,28000.0
2013-12-26 12:20:00,26.61,26.62,26.6,26.62,344000.0,22.3933,22.4017,22.3849,22.4017,344000.0
2013-12-26 12:25:00,26.62,26.62,26.6,26.62,99000.0,22.4017,22.4017,22.3849,22.4017,99000.0
2013-12-26 12:30:00,26.62,26.63,26.62,26.63,54000.0,22.4017,22.4101,22.4017,22.4101,54000.0
2013-12-26 12:35:00,26.63,26.63,26.62,26.63,23500.0,22.4101,22.4101,22.4017,22.4101,23500.0
2013-12-26 12:40:00,26.63,26.64,26.63,26.64,35000.0,22.4101,22.4185,22.4101,22.4185,35000.0
2013-12-26 12:45:00,26.64,26.65,26.64,26.65,50000.0,22.4185,22.4269,22.4185,22.4269,50000.0
2013-12-26 12:50:00,26.65,26.65,26.64,26.64,17000.0,22.4269,22.4269,22.4185,22.4185,17000.0
2013-12-26 12:55:00,26.64,26.64,26.64,26.64,97500.0,22.4185,22.4185,22.4185,22.4185,97500.0
2013-12-26 13:00:00,26.64,26.64,26.63,26.63,62000.0,22.4185,22.4185,22.4101,22.4101,62000.0
2013-12-26 13:05:00,26.64,26.64,26.63,26.64,46000.0,22.4185,22.4185,22.4101,22.4185,46000.0
2013-12-26 13:10:00,26.64,26.65,26.64,26.64,50500.0,22.4185,22.4269,22.4185,22.4185,50500.0
2013-12-26 13:15:00,26.64,26.65,26.64,26.65,54000.0,22.4185,22.4269,22.4185,22.4269,54000.0
2013-12-26 13:20:00,26.65,26.65,26.64,26.64,24000.0,22.4269,22.4269,22.4185,22.4185,24000.0
2013-12-26 13:25:00,26.64,26.65,26.64,26.64,35500.0,22.4185,22.4269,22.4185,22.4185,35500.0
2013-12-26 13:30:00,26.65,26.65,26.64,26.64,28500.0,22.4269,22.4269,22.4185,22.4185,28500.0
2013-12-26 13:35:00,26.64,26.65,26.64,26.64,34000.0,22.4185,22.4269,22.4185,22.4185,34000.0
2013-12-26 13:40:00,26.64,26.65,26.64,26.64,17000.0,22.4185,22.4269,22.4185,22.4185,17000.0
2013-12-26 13:45:00,26.64,26.64,26.63,26.63,18500.0,22.4185,22.4185,22.4101,22.4101,18500.0
2013-12-26 13:50:00,26.63,26.65,26.63,26.64,42000.0,22.4101,22.4269,22.4101,22.4185,42000.0
2013-12-26 13:55:00,26.64,26.66,26.64,26.65,24000.0,22.4185,22.4353,22.4185,22.4269,24000.0
2013-12-26 14:00:00,26.65,26.66,26.65,26.65,32500.0,22.4269,22.4353,22.4269,22.4269,32500.0
2013-12-26 14:05:00,26.65,26.66,26.64,26.65,110000.0,22.4269,22.4353,22.4185,22.4269,110000.0
2013-12-26 14:10:00,26.65,26.65,26.65,26.65,32500.0,22.4269,22.4269,22.4269,22.4269,32500.0
2013-12-26 14:15:00,26.65,26.65,26.64,26.64,22500.0,22.4269,22.4269,22.4185,22.4185,22500.0
2013-12-26 14:20:00,26.64,26.64,26.64,26.64,36500.0,22.4185,22.4185,22.4185,22.4185,36500.0
2013-12-26 14:25:00,26.64,26.65,26.64,26.65,65500.0,22.4185,22.4269,22.4185,22.4269,65500.0
2013-12-26 14:30:00,26.65,26.66,26.65,26.65,90500.0,22.4269,22.4353,22.4269,22.4269,90500.0
2013-12-26 14:35:00,26.65,26.65,26.65,26.65,28000.0,22.4269,22.4269,22.4269,22.4269,28000.0
2013-12-26 14:40:00,26.65,26.65,26.64,26.64,55000.0,22.4269,22.4269,22.4185,22.4185,55000.0
2013-12-26 14:45:00,26.64,26.64,26.62,26.63,25500.0,22.4185,22.4185,22.4017,22.4101,25500.0
2013-12-26 14:50:00,26.63,26.64,26.63,26.64,28000.0,22.4101,22.4185,22.4101,22.4185,28000.0
2013-12-26 14:55:00,26.64,26.65,26.63,26.64,22000.0,22.4185,22.4269,22.4101,22.4185,22000.0
2013-12-26 15:00:00,26.64,26.64,26.63,26.64,34000.0,22.4185,22.4185,22.4101,22.4185,34000.0
2013-12-26 15:05:00,26.64,26.65,26.64,26.65,27000.0,22.4185,22.4269,22.4185,22.4269,27000.0
2013-12-26 15:10:00,26.65,26.66,26.65,26.65,57000.0,22.4269,22.4353,22.4269,22.4269,57000.0
2013-12-26 15:15:00,26.65,26.66,26.64,26.66,43500.0,22.4269,22.4353,22.4185,22.4353,43500.0
2013-12-26 15:20:00,26.66,26.66,26.65,26.65,27000.0,22.4353,22.4353,22.4269,22.4269,27000.0
2013-12-26 15:25:00,26.65,26.66,26.65,26.66,47000.0,22.4269,22.4353,22.4269,22.4353,47000.0
2013-12-26 15:30:00,26.66,26.66,26.65,26.66,47500.0,22.4353,22.4353,22.4269,22.4353,47500.0
2013-12-26 15:35:00,26.66,26.66,26.64,26.65,26500.0,22.4353,22.4353,22.4185,22.4269,26500.0
2013-12-26 15:40:00,26.65,26.66,26.65,26.66,75500.0,22.4269,22.4353,22.4269,22.4353,75500.0
2013-12-26 15:45:00,26.66,26.66,26.63,26.63,29000.0,22.4353,22.4353,22.4101,22.4101,29000.0
2013-12-26 15:50:00,26.64,26.64,26.62,26.64,33000.0,22.4185,22.4185,22.4017,22.4185,33000.0
2013-12-26 15:55:00,26.63,26.64,26.61,26.63,233000.0,22.4101,22.4185,22.3933,22.4101,233000.0
2013-12-27 09:30:00,26.66,26.73,26.66,26.68,221500.0,22.4353,22.4943,22.4353,22.4522,221500.0
2013-12-27 09:35:00,26.68,26.68,26.66,26.66,16000.0,22.4522,22.4522,22.4353,22.4353,16000.0
2013-12-27 09:40:00,26.67,26.67,26.66,26.67,23500.0,22.4438,22.4438,22.4353,22.4438,23500.0
2013-12-27 09:45:00,26.66,26.69,26.66,26.68,28500.0,22.4353,22.4606,22.4353,22.4522,28500.0
2013-12-27 09:50:00,26.68,26.7,26.68,26.7,54500.0,22.4522,22.469,22.4522,22.469,54500.0
2013-12-27 09:55:00,26.7,26.71,26.69,26.69,49500.0,22.469,22.4774,22.4606,22.4606,49500.0
2013-12-27 10:00:00,26.69,26.7,26.67,26.67,28500.0,22.4606,22.469,22.4438,22.4438,28500.0
2013-12-27 10:05:00,26.67,26.68,26.67,26.67,12500.0,22.4438,22.4522,22.4438,22.4438,12500.0
2013-12-27 10:10:00,26.67,26.68,26.66,26.68,38500.0,22.4438,22.4522,22.4353,22.4522,38500.0
2013-12-27 10:15:00,26.68,26.68,26.66,26.68,17000.0,22.4522,22.4522,22.4353,22.4522,17000.0
2013-12-27 10:20:00,26.68,26.68,26.64,26.64,19000.0,22.4522,22.4522,22.4185,22.4185,19000.0
2013-12-27 10:25:00,26.65,26.65,26.63,26.64,30000.0,22.4269,22.4269,22.4101,22.4185,30000.0
2013-12-27 10:30:00,26.64,26.65,26.63,26.64,122000.0,22.4185,22.4269,22.4101,22.4185,122000.0
2013-12-27 10:35:00,26.64,26.64,26.63,26.63,8000.0,22.4185,22.4185,22.4101,22.4101,8000.0
2013-12-27 10:40:00,26.62,26.63,26.62,26.62,23000.0,22.4017,22.4101,22.4017,22.4017,23000.0
2013-12-27 10:45:00,26.62,26.62,26.61,26.61,21500.0,22.4017,22.4017,22.3933,22.3933,21500.0
2013-12-27 10:50:00,26.61,26.64,26.61,26.64,147500.0,22.3933,22.4185,22.3933,22.4185,147500.0
2013-12-27 10:55:00,26.64,26.64,26.62,26.62,27500.0,22.4185,22.4185,22.4017,22.4017,27500.0
2013-12-27 11:00:00,26.63,26.64,26.62,26.64,41500.0,22.4101,22.4185,22.4017,22.4185,41500.0
2013-12-27 11:05:00,26.64,26.66,26.64,26.66,107500.0,22.4185,22.4353,22.4185,22.4353,107500.0
2013-12-27 11:10:00,26.65,26.66,26.64,26.65,16500.0,22.4269,22.4353,22.4185,22.4269,16500.0
2013-12-27 11:15:00,26.65,26.67,26.65,26.67,41500.0,22.4269,22.4438,22.4269,22.4438,41500.0
2013-12-27 11:20:00,26.67,26.67,26.65,26.65,96000.0,22.4438,22.4438,22.4269,22.4269,96000.0
2013-12-27 11:25:00,26.64,26.66,26.64,26.66,74500.0,22.4185,22.4353,22.4185,22.4353,74500.0
2013-12-27 11:30:00,26.66,26.67,26.64,26.65,45500.0,22.4353,22.4438,22.4185,22.4269,45500.0
2013-12-27 11:35:00,26.65,26.66,26.64,26.64,25000.0,22.4269,22.4353,22.4185,22.4185,25000.0
2013-12-27 11:40:00,26.63,26.65,26.63,26.64,16000.0,22.4101,22.4269,22.4101,22.4185,16000.0
2013-12-27 11:45:00,26.64,26.65,26.63,26.65,23000.0,22.4185,22.4269,22.4101,22.4269,23000.0
2013-12-27 11:50:00,26.65,26.66,26.65,26.66,30000.0,22.4269,22.4353,22.4269,22.4353,30000.0
2013-12-27 11:55:00,26.67,26.67,26.65,26.66,22500.0,22.4438,22.4438,22.4269,22.4353,22500.0
2013-12-27 12:00:00,26.66,26.66,26.64,26.65,63000.0,22.4353,22.4353,22.4185,22.4269,63000.0
2013-12-27 12:05:00,26.66,26.66,26.65,26.66,17000.0,22.4353,22.4353,22.4269,22.4353,17000.0
2013-12-27 12:10:00,26.66,26.67,26.66,26.67,73000.0,22.4353,22.4438,22.4353,22.4438,73000.0
2013-12-27 12:15:00,26.66,26.66,26.64,26.65,22500.0,22.4353,22.4353,22.4185,22.4269,22500.0
2013-12-27 12:20:00,26.66,26.66,26.65,26.66,36500.0,22.4353,22.4353,22.4269,22.4353,36500.0
2013-12-27 12:25:00,26.66,26.67,26.65,26.66,20500.0,22.4353,22.4438,22.4269,22.4353,20500.0
2013-12-27 12:30:00,26.65,26.66,26.65,26.65,12500.0,22.4269,22.4353,22.4269,22.4269,12500.0
2013-12-27 12:35:00,26.65,26.65,26.64,26.65,27500.0,22.4269,22.4269,22.4185,22.4269,27500.0
2013-12-27 12:40:00,26.65,26.65,26.64,26.64,15500.0,22.4269,22.4269,22.4185,22.4185,15500.0
2013-12-27 12:45:00,26.64,26.64,26.63,26.64,41500.0,22.4185,22.4185,22.4101,22.4185,41500.0
2013-12-27 12:50:00,26.64,26.64,26.63,26.63,25500.0,22.4185,22.4185,22.4101,22.4101,25500.0
2013-12-27 12:55:00,26.63,26.64,26.62,26.64,22500.0,22.4101,22.4185,22.4017,22.4185,22500.0
2013-12-27 13:00:00,26.63,26.64,26.63,26.64,37000.0,22.4101,22.4185,22.4101,22.4185,37000.0
2013-12-27 13:05:00,26.64,26.65,26.63,26.64,27000.0,22.4185,22.4269,22.4101,22.4185,27000.0
2013-12-27 13:10:00,26.64,26.64,26.63,26.64,26000.0,22.4185,22.4185,22.4101,22.4185,26000.0
2013-12-27 13:15:00,26.64,26.64,26.63,26.64,19500.0,22.4185,22.4185,22.4101,22.4185,19500.0
2013-12-27 13:20:00,26.64,26.64,26.63,26.64,15000.0,22.4185,22.4185,22.4101,22.4185,15000.0
2013-12-27 13:25:00,26.64,26.64,26.63,26.64,19000.0,22.4185,22.4185,22.4101,22.4185,19000.0
2013-12-27 13:30:00,26.64,26.64,26.62,26.62,21500.0,22.4185,22.4185,22.4017,22.4017,21500.0
2013-12-27 13:35:00,26.63,26.64,26.62,26.63,12500.0,22.4101,22.4185,22.4017,22.4101,12500.0
2013-12-27 13:40:00,26.63,26.63,26.62,26.62,17000.0,22.4101,22.4101,22.4017,22.4017,17000.0
2013-12-27 13:45:00,26.62,26.63,26.62,26.63,29000.0,22.4017,22.4101,22.4017,22.4101,29000.0
2013-12-27 13:50:00,26.63,26.63,26.62,26.63,25000.0,22.4101,22.4101,22.4017,22.4101,25000.0
2013-12-27 13:55:00,26.64,26.64,26.63,26.63,18500.0,22.4185,22.4185,22.4101,22.4101,18500.0
2013-12-27 14:00:00,26.64,26.64,26.63,26.64,21500.0,22.4185,22.4185,22.4101,22.4185,21500.0
2013-12-27 14:05:00,26.63,26.64,26.63,26.64,35000.0,22.4101,22.4185,22.4101,22.4185,35000.0
2013-12-27 14:10:00,26.64,26.65,26.64,26.64,34000.0,22.4185,22.4269,22.4185,22.4185,34000.0
2013-12-27 14:15:00,26.64,26.65,26.63,26.64,23000.0,22.4185,22.4269,22.4101,22.4185,23000.0
2013-12-27 14:20:00,26.65,26.66,26.64,26.66,151000.0,22.4269,22.4353,22.4185,22.4353,151000.0
2013-12-27 14:25:00,26.66,26.66,26.65,26.65,65500.0,22.4353,22.4353,22.4269,22.4269,65500.0
2013-12-27 14:30:00,26.66,26.66,26.64,26.64,118500.0,22.4353,22.4353,22.4185,22.4185,118500.0
2013-12-27 14:35:00,26.64,26.65,26.64,26.65,181000.0,22.4185,22.4269,22.4185,22.4269,181000.0
2013-12-27 14:40:00,26.65,26.66,26.65,26.65,21500.0,22.4269,22.4353,22.4269,22.4269,21500.0
2013-12-27 14:45:00,26.66,26.66,26.65,26.66,60000.0,22.4353,22.4353,22.4269,22.4353,60000.0
2013-12-27 14:50:00,26.66,26.66,26.65,26.66,47000.0,22.4353,22.4353,22.4269,22.4353,47000.0
2013-12-27 14:55:00,26.65,26.66,26.64,26.64,21000.0,22.4269,22.4353,22.4185,22.4185,21000.0
2013-12-27 15:00:00,26.64,26.64,26.64,26.64,29500.0,22.4185,22.4185,22.4185,22.4185,29500.0
2013-12-27 15:05:00,26.65,26.65,26.64,26.65,50500.0,22.4269,22.4269,22.4185,22.4269,50500.0
2013-12-27 15:10:00,26.65,26.65,26.64,26.64,15000.0,22.4269,22.4269,22.4185,22.4185,15000.0
2013-12-27 15:15:00,26.64,26.65,26.64,26.65,49500.0,22.4185,22.4269,22.4185,22.4269,49500.0
2013-12-27 15:20:00,26.65,26.65,26.64,26.65,25500.0,22.4269,22.4269,22.4185,22.4269,25500.0
2013-12-27 15:25:00,26.65,26.67,26.65,26.67,35000.0,22.4269,22.4438,22.4269,22.4438,35000.0
2013-12-27 15:30:00,26.66,26.67,26.66,26.67,27500.0,22.4353,22.4438,22.4353,22.4438,27500.0
2013-12-27 15:35:00,26.67,26.67,26.66,26.66,60500.0,22.4438,22.4438,22.4353,22.4353,60500.0
2013-12-27 15:40:00,26.66,26.66,26.65,26.66,19000.0,22.4353,22.4353,22.4269,22.4353,19000.0
2013-12-27 15:45:00,26.66,26.66,26.65,26.66,30500.0,22.4353,22.4353,22.4269,22.4353,30500.0
2013-12-27 15:50:00,26.65,26.66,26.65,26.66,24000.0,22.4269,22.4353,22.4269,22.4353,24000.0
2013-12-27 15:55:00,26.66,26.66,26.64,26.65,139500.0,22.4353,22.4353,22.4185,22.4269,139500.0
2013-12-30 09:30:00,26.64,26.68,26.64,26.66,140500.0,22.4185,22.4522,22.4185,22.4353,140500.0
2013-12-30 09:35:00,26.66,26.67,26.64,26.66,71000.0,22.4353,22.4438,22.4185,22.4353,71000.0
2013-12-30 09:40:00,26.66,26.68,26.65,26.68,39000.0,22.4353,22.4522,22.4269,22.4522,39000.0
2013-12-30 09:45:00,26.68,26.69,26.65,26.66,28000.0,22.4522,22.4606,22.4269,22.4353,28000.0
2013-12-30 09:50:00,26.67,26.67,26.65,26.66,38000.0,22.4438,22.4438,22.4269,22.4353,38000.0
2013-12-30 09:55:00,26.66,26.67,26.65,26.65,45500.0,22.4353,22.4438,22.4269,22.4269,45500.0
2013-12-30 10:00:00,26.64,26.66,26.64,26.65,41500.0,22.4185,22.4353,22.4185,22.4269,41500.0
2013-12-30 10:05:00,26.67,26.67,26.64,26.64,41000.0,22.4438,22.4438,22.4185,22.4185,41000.0
2013-12-30 10:10:00,26.65,26.66,26.64,26.64,26500.0,22.4269,22.4353,22.4185,22.4185,26500.0
2013-12-30 10:15:00,26.65,26.66,26.64,26.65,39000.0,22.4269,22.4353,22.4185,22.4269,39000.0
2013-12-30 10:20:00,26.65,26.66,26.64,26.64,42500.0,22.4269,22.4353,22.4185,22.4185,42500.0
2013-12-30 10:25:00,26.64,26.64,26.62,26.62,56500.0,22.4185,22.4185,22.4017,22.4017,56500.0
2013-12-30 10:30:00,26.62,26.66,26.62,26.65,34000.0,22.4017,22.4353,22.4017,22.4269,34000.0
2013-12-30 10:35:00,26.65,26.65,26.64,26.64,42500.0,22.4269,22.4269,22.4185,22.4185,42500.0
2013-12-30 10:40:00,26.64,26.65,26.64,26.64,22000.0,22.4185,22.4269,22.4185,22.4185,22000.0
2013-12-30 10:45:00,26.64,26.65,26.64,26.64,21000.0,22.4185,22.4269,22.4185,22.4185,21000.0
2013-12-30 10:50:00,26.64,26.65,26.63,26.64,35000.0,22.4185,22.4269,22.4101,22.4185,35000.0
2013-12-30 10:55:00,26.64,26.65,26.63,26.65,22000.0,22.4185,22.4269,22.4101,22.4269,22000.0
2013-12-30 11:00:00,26.65,26.66,26.64,26.65,33000.0,22.4269,22.4353,22.4185,22.4269,33000.0
2013-12-30 11:05:00,26.66,26.66,26.65,26.65,30000.0,22.4353,22.4353,22.4269,22.4269,30000.0
2013-12-30 11:10:00,26.65,26.66,26.65,26.65,27000.0,22.4269,22.4353,22.4269,22.4269,27000.0
2013-12-30 11:15:00,26.65,26.66,26.65,26.66,21000.0,22.4269,22.4353,22.4269,22.4353,21000.0
2013-12-30 11:20:00,26.66,26.67,26.66,26.67,30500.0,22.4353,22.4438,22.4353,22.4438,30500.0
2013-12-30 11:25:00,26.67,26.68,26.66,26.67,21500.0,22.4438,22.4522,22.4353,22.4438,21500.0
2013-12-30 11:30:00,26.67,26.68,26.66,26.66,29500.0,22.4438,22.4522,22.4353,22.4353,29500.0
2013-12-30 11:35:00,26.66,26.67,26.66,26.66,115000.0,22.4353,22.4438,22.4353,22.4353,115000.0
2013-12-30 11:40:00,26.66,26.67,26.66,26.67,41000.0,22.4353,22.4438,22.4353,22.4438,41000.0
2013-12-30 11:45:00,26.68,26.7,26.68,26.69,143000.0,22.4522,22.469,22.4522,22.4606,143000.0
2013-12-30 11:50:00,26.69,26.71,26.69,26.71,113000.0,22.4606,22.4774,22.4606,22.4774,113000.0
2013-12-30 11:55:00,26.71,26.71,26.7,26.71,243000.0,22.4774,22.4774,22.469,22.4774,243000.0
2013-12-30 12:00:00,26.71,26.72,26.7,26.71,19500.0,22.4774,22.4858,22.469,22.4774,19500.0
2013-12-30 12:05:00,26.71,26.71,26.7,26.71,9500.0,22.4774,22.4774,22.469,22.4774,9500.0
2013-12-30 12:10:00,26.71,26.71,26.7,26.71,21000.0,22.4774,22.4774,22.469,22.4774,21000.0
2013-12-30 12:15:00,26.71,26.71,26.7,26.7,44500.0,22.4774,22.4774,22.469,22.469,44500.0
2013-12-30 12:20:00,26.7,26.7,26.69,26.7,27500.0,22.469,22.469,22.4606,22.469,27500.0
2013-12-30 12:25:00,26.69,26.7,26.69,26.69,25000.0,22.4606,22.469,22.4606,22.4606,25000.0
2013-12-30 12:30:00,26.69,26.69,26.69,26.69,27000.0,22.4606,22.4606,22.4606,22.4606,27000.0
2013-12-30 12:35:00,26.69,26.69,26.68,26.68,36000.0,22.4606,22.4606,22.4522,22.4522,36000.0
2013-12-30 12:40:00,26.68,26.69,26.68,26.69,33500.0,22.4522,22.4606,22.4522,22.4606,33500.0
2013-12-30 12:45:00,26.69,26.69,26.67,26.68,19500.0,22.4606,22.4606,22.4438,22.4522,19500.0
2013-12-30 12:50:00,26.68,26.68,26.68,26.68,25000.0,22.4522,22.4522,22.4522,22.4522,25000.0
2013-12-30 12:55:00,26.68,26.69,26.68,26.68,17500.0,22.4522,22.4606,22.4522,22.4522,17500.0
2013-12-30 13:00:00,26.68,26.68,26.68,26.68,6500.0,22.4522,22.4522,22.4522,22.4522,6500.0
2013-12-30 13:05:00,26.69,26.7,26.69,26.7,20000.0,22.4606,22.469,22.4606,22.469,20000.0
2013-12-30 13:10:00,26.69,26.7,26.68,26.69,53000.0,22.4606,22.469,22.4522,22.4606,53000.0
2013-12-30 13:15:00,26.69,26.69,26.68,26.69,25500.0,22.4606,22.4606,22.4522,22.4606,25500.0
2013-12-30 13:20:00,26.68,26.69,26.68,26.69,23000.0,22.4522,22.4606,22.4522,22.4606,23000.0
2013-12-30 13:25:00,26.69,26.69,26.68,26.69,12000.0,22.4606,22.4606,22.4522,22.4606,12000.0
2013-12-30 13:30:00,26.69,26.7,26.69,26.7,14000.0,22.4606,22.469,22.4606,22.469,14000.0
2013-12-30 13:35:00,26.7,26.7,26.69,26.69,33000.0,22.469,22.469,22.4606,22.4606,33000.0
2013-12-30 13:40:00,26.69,26.69,26.68,26.69,25500.0,22.4606,22.4606,22.4522,22.4606,25500.0
2013-12-30 13:45:00,26.68,26.7,26.68,26.69,17500.0,22.4522,22.469,22.4522,22.4606,17500.0
2013-12-30 13:50:00,26.69,26.7,26.69,26.7,33000.0,22.4606,22.469,22.4606,22.469,33000.0
2013-12-30 13:55:00,26.7,26.7,26.69,26.7,35500.0,22.469,22.469,22.4606,22.469,35500.0
2013-12-30 14:00:00,26.7,26.7,26.69,26.7,15500.0,22.469,22.469,22.4606,22.469,15500.0
2013-12-30 14:05:00,26.7,26.71,26.7,26.7,15000.0,22.469,22.4774,22.469,22.469,15000.0
2013-12-30 14:10:00,26.7,26.71,26.7,26.71,15000.0,22.469,22.4774,22.469,22.4774,15000.0
2013-12-30 14:15:00,26.71,26.71,26.7,26.71,18000.0,22.4774,22.4774,22.469,22.4774,18000.0
2013-12-30 14:20:00,26.71,26.71,26.7,26.71,13500.0,22.4774,22.4774,22.469,22.4774,13500.0
2013-12-30 14:25:00,26.71,26.71,26.7,26.71,46500.0,22.4774,22.4774,22.469,22.4774,46500.0
2013-12-30 14:30:00,26.7,26.72,26.7,26.72,27000.0,22.469,22.4858,22.469,22.4858,27000.0
2013-12-30 14:35:00,26.72,26.72,26.71,26.72,26000.0,22.4858,22.4858,22.4774,22.4858,26000.0
2013-12-30 14:40:00,26.72,26.73,26.72,26.73,32000.0,22.4858,22.4943,22.4858,22.4943,32000.0
2013-12-30 14:45:00,26.73,26.73,26.72,26.73,102000.0,22.4943,22.4943,22.4858,22.4943,102000.0
2013-12-30 14:50:00,26.73,26.73,26.72,26.73,36500.0,22.4943,22.4943,22.4858,22.4943,36500.0
2013-12-30 14:55:00,26.73,26.73,26.71,26.72,34000.0,22.4943,22.4943,22.4774,22.4858,34000.0
2013-12-30 15:00:00,26.71,26.73,26.71,26.73,32000.0,22.4774,22.4943,22.4774,22.4943,32000.0
2013-12-30 15:05:00,26.72,26.72,26.71,26.71,73500.0,22.4858,22.4858,22.4774,22.4774,73500.0
2013-12-30 15:10:00,26.71,26.72,26.7,26.71,25500.0,22.4774,22.4858,22.469,22.4774,25500.0
2013-12-30 15:15:00,26.71,26.71,26.71,26.71,37500.0,22.4774,22.4774,22.4774,22.4774,37500.0
2013-12-30 15:20:00,26.71,26.72,26.7,26.71,60500.0,22.4774,22.4858,22.469,22.4774,60500.0
2013-12-30 15:25:00,26.71,26.71,26.7,26.7,44500.0,22.4774,22.4774,22.469,22.469,44500.0
2013-12-30 15:30:00,26.7,26.71,26.69,26.7,29500.0,22.469,22.4774,22.4606,22.469,29500.0
2013-12-30 15:35:00,26.71,26.71,26.69,26.7,19500.0,22.4774,22.4774,22.4606,22.469,19500.0
2013-12-30 15:40:00,26.69,26.7,26.69,26.69,89000.0,22.4606,22.469,22.4606,22.4606,89000.0
2013-12-30 15:45:00,26.69,26.7,26.69,26.69,24500.0,22.4606,22.469,22.4606,22.4606,24500.0
2013-12-30 15:50:00,26.69,26.69,26.68,26.68,43000.0,22.4606,22.4606,22.4522,22.4522,43000.0
2013-12-30 15:55:00,26.69,26.69,26.68,26.68,147500.0,22.4606,22.4606,22.4522,22.4522,147500.0
2013-12-31 09:30:00,26.76,26.76,26.73,26.76,151500.0,22.5195,22.5195,22.4943,22.5195,151500.0
2013-12-31 09:35:00,26.76,26.77,26.75,26.75,57000.0,22.5195,22.5279,22.5111,22.5111,57000.0
2013-12-31 09:40:00,26.75,26.75,26.72,26.72,16500.0,22.5111,22.5111,22.4858,22.4858,16500.0
2013-12-31 09:45:00,26.72,26.75,26.72,26.74,13500.0,22.4858,22.5111,22.4858,22.5027,13500.0
2013-12-31 09:50:00,26.75,26.76,26.74,26.76,10000.0,22.5111,22.5195,22.5027,22.5195,10000.0
2013-12-31 09:55:00,26.76,26.79,26.76,26.78,21000.0,22.5195,22.5447,22.5195,22.5363,21000.0
2013-12-31 10:00:00,26.78,26.82,26.78,26.78,77000.0,22.5363,22.57,22.5363,22.5363,77000.0
2013-12-31 10:05:00,26.77,26.79,26.76,26.79,107000.0,22.5279,22.5447,22.5195,22.5447,107000.0
2013-12-31 10:10:00,26.78,26.79,26.77,26.78,20000.0,22.5363,22.5447,22.5279,22.5363,20000.0
2013-12-31 10:15:00,26.77,26.77,26.74,26.75,20500.0,22.5279,22.5279,22.5027,22.5111,20500.0
2013-12-31 10:20:00,26.74,26.76,26.74,26.75,19500.0,22.5027,22.5195,22.5027,22.5111,19500.0
2013-12-31 10:25:00,26.76,26.77,26.75,26.76,21000.0,22.5195,22.5279,22.5111,22.5195,21000.0
2013-12-31 10:30:00,26.77,26.77,26.76,26.76,16500.0,22.5279,22.5279,22.5195,22.5195,16500.0
2013-12-31 10:35:00,26.77,26.78,26.76,26.76,26000.0,22.5279,22.5363,22.5195,22.5195,26000.0
2013-12-31 10:40:00,26.77,26.78,26.77,26.78,53000.0,22.5279,22.5363,22.5279,22.5363,53000.0
2013-12-31 10:45:00,26.77,26.78,26.76,26.76,33000.0,22.5279,22.5363,22.5195,22.5195,33000.0
2013-12-31 10:50:00,26.76,26.77,26.76,26.76,42000.0,22.5195,22.5279,22.5195,22.5195,42000.0
2013-12-31 10:55:00,26.77,26.79,26.76,26.79,23500.0,22.5279,22.5447,22.5195,22.5447,23500.0
2013-12-31 11:00:00,26.8,26.82,26.8,26.81,43000.0,22.5532,22.57,22.5532,22.5616,43000.0
2013-12-31 11:05:00,26.81,26.81,26.81,26.81,128000.0,22.5616,22.5616,22.5616,22.5616,128000.0
2013-12-31 11:10:00,26.81,26.82,26.8,26.81,109000.0,22.5616,22.57,22.5532,22.5616,109000.0
2013-12-31 11:15:00,26.81,26.81,26.79,26.79,29000.0,22.5616,22.5616,22.5447,22.5447,29000.0
2013-12-31 11:20:00,26.8,26.8,26.79,26.8,19000.0,22.5532,22.5532,22.5447,22.5532,19000.0
2013-12-31 11:25:00,26.8,26.81,26.8,26.8,65500.0,22.5532,22.5616,22.5532,22.5532,65500.0
2013-12-31 11:30:00,26.81,26.81,26.8,26.81,16500.0,22.5616,22.5616,22.5532,22.5616,16500.0
2013-12-31 11:35:00,26.81,26.81,26.8,26.8,42500.0,22.5616,22.5616,22.5532,22.5532,42500.0
2013-12-31 11:40:00,26.8,26.81,26.8,26.8,36500.0,22.5532,22.5616,22.5532,22.5532,36500.0
2013-12-31 11:45:00,26.8,26.8,26.79,26.79,232500.0,22.5532,22.5532,22.5447,22.5447,232500.0
2013-12-31 11:50:00,26.79,26.79,26.79,26.79,51500.0,22.5447,22.5447,22.5447,22.5447,51500.0
2013-12-31 11:55:00,26.79,26.79,26.79,26.79,35000.0,22.5447,22.5447,22.5447,22.5447,35000.0
2013-12-31 12:00:00,26.79,26.8,26.79,26.8,38500.0,22.5447,22.5532,22.5447,22.5532,38500.0
2013-12-31 12:05:00,26.79,26.8,26.79,26.8,34500.0,22.5447,22.5532,22.5447,22.5532,34500.0
2013-12-31 12:10:00,26.81,26.81,26.8,26.81,28500.0,22.5616,22.5616,22.5532,22.5616,28500.0
2013-12-31 12:15:00,26.81,26.81,26.8,26.8,24500.0,22.5616,22.5616,22.5532,22.5532,24500.0
2013-12-31 12:20:00,26.8,26.8,26.8,26.8,22500.0,22.5532,22.5532,22.5532,22.5532,22500.0
2013-12-31 12:25:00,26.8,26.8,26.8,26.8,45000.0,22.5532,22.5532,22.5532,22.5532,45000.0
2013-12-31 12:30:00,26.8,26.81,26.8,26.8,31500.0,22.5532,22.5616,22.5532,22.5532,31500.0
2013-12-31 12:35:00,26.81,26.81,26.8,26.81,63500.0,22.5616,22.5616,22.5532,22.5616,63500.0
2013-12-31 12:40:00,26.81,26.81,26.8,26.8,61000.0,22.5616,22.5616,22.5532,22.5532,61000.0
2013-12-31 12:45:00,26.8,26.8,26.79,26.79,35000.0,22.5532,22.5532,22.5447,22.5447,35000.0
2013-12-31 12:50:00,26.79,26.8,26.79,26.8,50000.0,22.5447,22.5532,22.5447,22.5532,50000.0
2013-12-31 12:55:00,26.79,26.8,26.79,26.8,31500.0,22.5447,22.5532,22.5447,22.5532,31500.0
2013-12-31 13:00:00,26.8,26.8,26.78,26.79,29000.0,22.5532,22.5532,22.5363,22.5447,29000.0
2013-12-31 13:05:00,26.79,26.79,26.78,26.79,44500.0,22.5447,22.5447,22.5363,22.5447,44500.0
2013-12-31 13:10:00,26.79,26.79,26.78,26.79,51000.0,22.5447,22.5447,22.5363,22.5447,51000.0
2013-12-31 13:15:00,26.79,26.79,26.78,26.79,64000.0,22.5447,22.5447,22.5363,22.5447,64000.0
2013-12-31 13:20:00,26.79,26.79,26.78,26.79,31500.0,22.5447,22.5447,22.5363,22.5447,31500.0
2013-12-31 13:25:00,26.79,26.8,26.78,26.8,23500.0,22.5447,22.5532,22.5363,22.5532,23500.0
2013-12-31 13:30:00,26.79,26.8,26.79,26.79,26500.0,22.5447,22.5532,22.5447,22.5447,26500.0
2013-12-31 13:35:00,26.79,26.8,26.79,26.79,20000.0,22.5447,22.5532,22.5447,22.5447,20000.0
2013-12-31 13:40:00,26.8,26.8,26.79,26.79,55000.0,22.5532,22.5532,22.5447,22.5447,55000.0
2013-12-31 13:45:00,26.79,26.8,26.79,26.8,35500.0,22.5447,22.5532,22.5447,22.5532,35500.0
2013-12-31 13:50:00,26.8,26.81,26.79,26.81,28500.0,22.5532,22.5616,22.5447,22.5616,28500.0
2013-12-31 13:55:00,26.81,26.81,26.8,26.8,26000.0,22.5616,22.5616,22.5532,22.5532,26000.0
2013-12-31 14:00:00,26.8,26.8,26.79,26.79,12500.0,22.5532,22.5532,22.5447,22.5447,12500.0
2013-12-31 14:05:00,26.8,26.8,26.78,26.79,16000.0,22.5532,22.5532,22.5363,22.5447,16000.0
2013-12-31 14:10:00,26.79,26.79,26.79,26.79,68500.0,22.5447,22.5447,22.5447,22.5447,68500.0
2013-12-31 14:15:00,26.79,26.8,26.79,26.79,20000.0,22.5447,22.5532,22.5447,22.5447,20000.0
2013-12-31 14:20:00,26.79,26.8,26.79,26.79,47000.0,22.5447,22.5532,22.5447,22.5447,47000.0
2013-12-31 14:25:00,26.79,26.79,26.77,26.77,19500.0,22.5447,22.5447,22.5279,22.5279,19500.0
2013-12-31 14:30:00,26.78,26.78,26.77,26.77,26500.0,22.5363,22.5363,22.5279,22.5279,26500.0
2013-12-31 14:35:00,26.77,26.77,26.75,26.75,26500.0,22.5279,22.5279,22.5111,22.5111,26500.0
2013-12-31 14:40:00,26.75,26.76,26.74,26.75,57000.0,22.5111,22.5195,22.5027,22.5111,57000.0
2013-12-31 14:45:00,26.74,26.75,26.74,26.74,16000.0,22.5027,22.5111,22.5027,22.5027,16000.0
2013-12-31 14:50:00,26.75,26.76,26.75,26.76,10500.0,22.5111,22.5195,22.5111,22.5195,10500.0
2013-12-31 14:55:00,26.75,26.75,26.74,26.75,23000.0,22.5111,22.5111,22.5027,22.5111,23000.0
2013-12-31 15:00:00,26.75,26.75,26.75,26.75,15500.0,22.5111,22.5111,22.5111,22.5111,15500.0
2013-12-31 15:05:00,26.75,26.75,26.74,26.74,22500.0,22.5111,22.5111,22.5027,22.5027,22500.0
2013-12-31 15:10:00,26.74,26.75,26.74,26.75,42000.0,22.5027,22.5111,22.5027,22.5111,42000.0
2013-12-31 15:15:00,26.74,26.76,26.74,26.76,35500.0,22.5027,22.5195,22.5027,22.5195,35500.0
2013-12-31 15:20:00,26.76,26.77,26.75,26.77,27000.0,22.5195,22.5279,22.5111,22.5279,27000.0
2013-12-31 15:25:00,26.78,26.78,26.77,26.77,23500.0,22.5363,22.5363,22.5279,22.5279,23500.0
2013-12-31 15:30:00,26.77,26.79,26.77,26.79,56000.0,22.5279,22.5447,22.5279,22.5447,56000.0
2013-12-31 15:35:00,26.79,26.79,26.78,26.78,410500.0,22.5447,22.5447,22.5363,22.5363,410500.0
2013-12-31 15:40:00,26.78,26.78,26.77,26.78,26500.0,22.5363,22.5363,22.5279,22.5363,26500.0
2013-12-31 15:45:00,26.78,26.81,26.78,26.8,71500.0,22.5363,22.5616,22.5363,22.5532,71500.0
2013-12-31 15:50:00,26.79,26.8,26.79,26.8,47000.0,22.5447,22.5532,22.5447,22.5532,47000.0
2013-12-31 15:55:00,26.8,26.8,26.75,26.77,655500.0,22.5532,22.5532,22.5111,22.5279,655500.0
2014-01-02 09:30:00,26.7,26.71,26.64,26.66,323000.0,22.469,22.4774,22.4185,22.4353,323000.0
2014-01-02 09:35:00,26.66,26.66,26.57,26.57,242500.0,22.4353,22.4353,22.3596,22.3596,242500.0
2014-01-02 09:40:00,26.57,26.62,26.55,26.61,168500.0,22.3596,22.4017,22.3428,22.3933,168500.0
2014-01-02 09:45:00,26.61,26.66,26.6,26.65,61000.0,22.3933,22.4353,22.3849,22.4269,61000.0
2014-01-02 09:50:00,26.64,26.64,26.61,26.64,36500.0,22.4185,22.4185,22.3933,22.4185,36500.0
2014-01-02 09:55:00,26.64,26.68,26.63,26.66,76500.0,22.4185,22.4522,22.4101,22.4353,76500.0
2014-01-02 10:00:00,26.64,26.65,26.57,26.6,125500.0,22.4185,22.4269,22.3596,22.3849,125500.0
2014-01-02 10:05:00,26.6,26.65,26.6,26.65,78000.0,22.3849,22.4269,22.3849,22.4269,78000.0
2014-01-02 10:10:00,26.65,26.68,26.65,26.66,60000.0,22.4269,22.4522,22.4269,22.4353,60000.0
2014-01-02 10:15:00,26.67,26.68,26.66,26.67,66000.0,22.4438,22.4522,22.4353,22.4438,66000.0
2014-01-02 10:20:00,26.67,26.68,26.63,26.64,79000.0,22.4438,22.4522,22.4101,22.4185,79000.0
2014-01-02 10:25:00,26.63,26.65,26.63,26.64,78500.0,22.4101,22.4269,22.4101,22.4185,78500.0
2014-01-02 10:30:00,26.63,26.65,26.63,26.64,55000.0,22.4101,22.4269,22.4101,22.4185,55000.0
2014-01-02 10:35:00,26.64,26.64,26.62,26.62,51000.0,22.4185,22.4185,22.4017,22.4017,51000.0
2014-01-02 10:40:00,26.62,26.68,26.62,26.67,59500.0,22.4017,22.4522,22.4017,22.4438,59500.0
2014-01-02 10:45:00,26.67,26.67,26.65,26.65,31000.0,22.4438,22.4438,22.4269,22.4269,31000.0
2014-01-02 10:50:00,26.66,26.66,26.62,26.63,97500.0,22.4353,22.4353,22.4017,22.4101,97500.0
2014-01-02 10:55:00,26.63,26.63,26.62,26.63,27000.0,22.4101,22.4101,22.4017,22.4101,27000.0
2014-01-02 11:00:00,26.63,26.63,26.6,26.6,42500.0,22.4101,22.4101,22.3849,22.3849,42500.0
2014-01-02 11:05:00,26.6,26.63,26.6,26.62,45000.0,22.3849,22.4101,22.3849,22.4017,45000.0
2014-01-02 11:10:00,26.61,26.62,26.6,26.6,42500.0,22.3933,22.4017,22.3849,22.3849,42500.0
2014-01-02 11:15:00,26.61,26.63,26.6,26.62,63500.0,22.3933,22.4101,22.3849,22.4017,63500.0
2014-01-02 11:20:00,26.61,26.62,26.58,26.59,87000.0,22.3933,22.4017,22.368,22.3764,87000.0
2014-01-02 11:25:00,26.59,26.59,26.57,26.58,70000.0,22.3764,22.3764,22.3596,22.368,70000.0
2014-01-02 11:30:00,26.58,26.58,26.54,26.54,73000.0,22.368,22.368,22.3344,22.3344,73000.0
2014-01-02 11:35:00,26.54,26.56,26.54,26.54,34000.0,22.3344,22.3512,22.3344,22.3344,34000.0
2014-01-02 11:40:00,26.54,26.55,26.53,26.54,99000.0,22.3344,22.3428,22.3259,22.3344,99000.0
2014-01-02 11:45:00,26.53,26.54,26.49,26.5,86000.0,22.3259,22.3344,22.2923,22.3007,86000.0
2014-01-02 11:50:00,26.49,26.49,26.46,26.47,61500.0,22.2923,22.2923,22.267,22.2755,61500.0
2014-01-02 11:55:00,26.47,26.47,26.44,26.45,84500.0,22.2755,22.2755,22.2502,22.2586,84500.0
2014-01-02 12:00:00,26.46,26.48,26.45,26.48,47500.0,22.267,22.2839,22.2586,22.2839,47500.0
2014-01-02 12:05:00,26.47,26.5,26.47,26.49,434000.0,22.2755,22.3007,22.2755,22.2923,434000.0
2014-01-02 12:10:00,26.5,26.5,26.48,26.49,72500.0,22.3007,22.3007,22.2839,22.2923,72500.0
2014-01-02 12:15:00,26.49,26.49,26.47,26.48,32000.0,22.2923,22.2923,22.2755,22.2839,32000.0
2014-01-02 12:20:00,26.49,26.49,26.48,26.49,14000.0,22.2923,22.2923,22.2839,22.2923,14000.0
2014-01-02 12:25:00,26.48,26.49,26.45,26.47,62000.0,22.2839,22.2923,22.2586,22.2755,62000.0
2014-01-02 12:30:00,26.47,26.47,26.44,26.47,39000.0,22.2755,22.2755,22.2502,22.2755,39000.0
2014-01-02 12:35:00,26.47,26.48,26.46,26.47,14500.0,22.2755,22.2839,22.267,22.2755,14500.0
2014-01-02 12:40:00,26.47,26.48,26.43,26.43,87000.0,22.2755,22.2839,22.2418,22.2418,87000.0
2014-01-02 12:45:00,26.44,26.46,26.43,26.46,27500.0,22.2502,22.267,22.2418,22.267,27500.0
2014-01-02 12:50:00,26.45,26.47,26.45,26.47,29500.0,22.2586,22.2755,22.2586,22.2755,29500.0
2014-01-02 12:55:00,26.47,26.47,26.45,26.47,63000.0,22.2755,22.2755,22.2586,22.2755,63000.0
2014-01-02 13:00:00,26.47,26.48,26.47,26.47,30000.0,22.2755,22.2839,22.2755,22.2755,30000.0
2014-01-02 13:05:00,26.47,26.47,26.46,26.46,116500.0,22.2755,22.2755,22.267,22.267,116500.0
2014-01-02 13:10:00,26.45,26.46,26.44,26.45,20500.0,22.2586,22.267,22.2502,22.2586,20500.0
2014-01-02 13:15:00,26.45,26.45,26.44,26.44,27500.0,22.2586,22.2586,22.2502,22.2502,27500.0
2014-01-02 13:20:00,26.44,26.45,26.44,26.44,32000.0,22.2502,22.2586,22.2502,22.2502,32000.0
2014-01-02 13:25:00,26.43,26.43,26.42,26.43,34000.0,22.2418,22.2418,22.2334,22.2418,34000.0
2014-01-02 13:30:00,26.43,26.43,26.41,26.43,50500.0,22.2418,22.2418,22.225,22.2418,50500.0
2014-01-02 13:35:00,26.43,26.44,26.42,26.43,37000.0,22.2418,22.2502,22.2334,22.2418,37000.0
2014-01-02 13:40:00,26.43,26.43,26.42,26.43,36500.0,22.2418,22.2418,22.2334,22.2418,36500.0
2014-01-02 13:45:00,26.42,26.45,26.42,26.44,63500.0,22.2334,22.2586,22.2334,22.2502,63500.0
2014-01-02 13:50:00,26.44,26.45,26.42,26.42,38500.0,22.2502,22.2586,22.2334,22.2334,38500.0
2014-01-02 13:55:00,26.43,26.45,26.43,26.45,17000.0,22.2418,22.2586,22.2418,22.2586,17000.0
2014-01-02 14:00:00,26.45,26.48,26.45,26.47,50500.0,22.2586,22.2839,22.2586,22.2755,50500.0
2014-01-02 14:05:00,26.47,26.48,26.47,26.47,61000.0,22.2755,22.2839,22.2755,22.2755,61000.0
2014-01-02 14:10:00,26.48,26.49,26.47,26.47,43000.0,22.2839,22.2923,22.2755,22.2755,43000.0
2014-01-02 14:15:00,26.47,26.47,26.41,26.41,151500.0,22.2755,22.2755,22.225,22.225,151500.0
2014-01-02 14:20:00,26.42,26.45,26.4,26.44,73000.0,22.2334,22.2586,22.2165,22.2502,73000.0
2014-01-02 14:25:00,26.44,26.44,26.42,26.43,63500.0,22.2502,22.2502,22.2334,22.2418,63500.0
2014-01-02 14:30:00,26.43,26.45,26.43,26.45,212000.0,22.2418,22.2586,22.2418,22.2586,212000.0
2014-01-02 14:35:00,26.45,26.45,26.44,26.44,48000.0,22.2586,22.2586,22.2502,22.2502,48000.0
2014-01-02 14:40:00,26.45,26.47,26.44,26.45,117000.0,22.2586,22.2755,22.2502,22.2586,117000.0
2014-01-02 14:45:00,26.45,26.46,26.44,26.45,99500.0,22.2586,22.267,22.2502,22.2586,99500.0
2014-01-02 14:50:00,26.45,26.46,26.44,26.45,54000.0,22.2586,22.267,22.2502,22.2586,54000.0
2014-01-02 14:55:00,26.45,26.45,26.42,26.43,70500.0,22.2586,22.2586,22.2334,22.2418,70500.0
2014-01-02 15:00:00,26.43,26.45,26.43,26.44,32500.0,22.2418,22.2586,22.2418,22.2502,32500.0
2014-01-02 15:05:00,26.45,26.46,26.44,26.45,87000.0,22.2586,22.267,22.2502,22.2586,87000.0
2014-01-02 15:10:00,26.46,26.48,26.46,26.47,81000.0,22.267,22.2839,22.267,22.2755,81000.0
2014-01-02 15:15:00,26.47,26.49,26.47,26.49,246500.0,22.2755,22.2923,22.2755,22.2923,246500.0
2014-01-02 15:20:00,26.48,26.49,26.47,26.48,156500.0,22.2839,22.2923,22.2755,22.2839,156500.0
2014-01-02 15:25:00,26.48,26.48,26.46,26.46,74000.0,22.2839,22.2839,22.267,22.267,74000.0
2014-01-02 15:30:00,26.46,26.46,26.44,26.45,60000.0,22.267,22.267,22.2502,22.2586,60000.0
2014-01-02 15:35:00,26.45,26.47,26.44,26.45,39000.0,22.2586,22.2755,22.2502,22.2586,39000.0
2014-01-02 15:40:00,26.44,26.46,26.44,26.46,54500.0,22.2502,22.267,22.2502,22.267,54500.0
2014-01-02 15:45:00,26.46,26.49,26.46,26.48,57500.0,22.267,22.2923,22.267,22.2839,57500.0
2014-01-02 15:50:00,26.49,26.49,26.47,26.48,50500.0,22.2923,22.2923,22.2755,22.2839,50500.0
2014-01-02 15:55:00,26.48,26.5,26.48,26.48,180000.0,22.2839,22.3007,22.2839,22.2839,180000.0
2014-01-03 09:30:00,26.56,26.58,26.54,26.57,263000.0,22.3512,22.368,22.3344,22.3596,263000.0
2014-01-03 09:35:00,26.58,26.62,26.58,26.6,69500.0,22.368,22.4017,22.368,22.3849,69500.0
2014-01-03 09:40:00,26.6,26.62,26.59,26.6,76500.0,22.3849,22.4017,22.3764,22.3849,76500.0
2014-01-03 09:45:00,26.6,26.62,26.58,26.62,30000.0,22.3849,22.4017,22.368,22.4017,30000.0
2014-01-03 09:50:00,26.63,26.64,26.62,26.62,73500.0,22.4101,22.4185,22.4017,22.4017,73500.0
2014-01-03 09:55:00,26.62,26.63,26.62,26.62,17500.0,22.4017,22.4101,22.4017,22.4017,17500.0
2014-01-03 10:00:00,26.63,26.64,26.62,26.63,55000.0,22.4101,22.4185,22.4017,22.4101,55000.0
2014-01-03 10:05:00,26.62,26.63,26.6,26.6,23000.0,22.4017,22.4101,22.3849,22.3849,23000.0
2014-01-03 10:10:00,26.59,26.62,26.59,26.62,36500.0,22.3764,22.4017,22.3764,22.4017,36500.0
2014-01-03 10:15:00,26.62,26.63,26.59,26.59,29000.0,22.4017,22.4101,22.3764,22.3764,29000.0
2014-01-03 10:20:00,26.59,26.62,26.59,26.62,28000.0,22.3764,22.4017,22.3764,22.4017,28000.0
2014-01-03 10:25:00,26.62,26.63,26.61,26.62,54000.0,22.4017,22.4101,22.3933,22.4017,54000.0
2014-01-03 10:30:00,26.62,26.64,26.61,26.64,61500.0,22.4017,22.4185,22.3933,22.4185,61500.0
2014-01-03 10:35:00,26.64,26.64,26.62,26.63,130500.0,22.4185,22.4185,22.4017,22.4101,130500.0
2014-01-03 10:40:00,26.62,26.64,26.62,26.62,35000.0,22.4017,22.4185,22.4017,22.4017,35000.0
2014-01-03 10:45:00,26.62,26.62,26.59,26.6,54000.0,22.4017,22.4017,22.3764,22.3849,54000.0
2014-01-03 10:50:00,26.6,26.63,26.6,26.62,47500.0,22.3849,22.4101,22.3849,22.4017,47500.0
2014-01-03 10:55:00,26.61,26.62,26.61,26.62,44000.0,22.3933,22.4017,22.3933,22.4017,44000.0
2014-01-03 11:00:00,26.62,26.63,26.62,26.63,35000.0,22.4017,22.4101,22.4017,22.4101,35000.0
2014-01-03 11:05:00,26.62,26.63,26.62,26.63,39500.0,22.4017,22.4101,22.4017,22.4101,39500.0
2014-01-03 11:10:00,26.64,26.64,26.6,26.6,16500.0,22.4185,22.4185,22.3849,22.3849,16500.0
2014-01-03 11:15:00,26.6,26.61,26.57,26.59,50000.0,22.3849,22.3933,22.3596,22.3764,50000.0
2014-01-03 11:20:00,26.58,26.59,26.58,26.58,25000.0,22.368,22.3764,22.368,22.368,25000.0
2014-01-03 11:25:00,26.59,26.59,26.56,26.56,100500.0,22.3764,22.3764,22.3512,22.3512,100500.0
2014-01-03 11:30:00,26.56,26.57,26.55,26.56,38500.0,22.3512,22.3596,22.3428,22.3512,38500.0
2014-01-03 11:35:00,26.56,26.57,26.55,26.56,49000.0,22.3512,22.3596,22.3428,22.3512,49000.0
2014-01-03 11:40:00,26.56,26.57,26.56,26.56,25000.0,22.3512,22.3596,22.3512,22.3512,25000.0
2014-01-03 11:45:00,26.56,26.56,26.53,26.54,33000.0,22.3512,22.3512,22.3259,22.3344,33000.0
2014-01-03 11:50:00,26.53,26.55,26.53,26.53,34000.0,22.3259,22.3428,22.3259,22.3259,34000.0
2014-01-03 11:55:00,26.53,26.53,26.51,26.52,39500.0,22.3259,22.3259,22.3091,22.3175,39500.0
2014-01-03 12:00:00,26.52,26.52,26.51,26.52,32500.0,22.3175,22.3175,22.3091,22.3175,32500.0
2014-01-03 12:05:00,26.52,26.53,26.51,26.53,41000.0,22.3175,22.3259,22.3091,22.3259,41000.0
2014-01-03 12:10:00,26.53,26.54,26.53,26.54,20500.0,22.3259,22.3344,22.3259,22.3344,20500.0
2014-01-03 12:15:00,26.54,26.55,26.54,26.54,22000.0,22.3344,22.3428,22.3344,22.3344,22000.0
2014-01-03 12:20:00,26.55,26.56,26.54,26.55,16500.0,22.3428,22.3512,22.3344,22.3428,16500.0
2014-01-03 12:25:00,26.55,26.56,26.55,26.56,42000.0,22.3428,22.3512,22.3428,22.3512,42000.0
2014-01-03 12:30:00,26.57,26.57,26.56,26.56,40000.0,22.3596,22.3596,22.3512,22.3512,40000.0
2014-01-03 12:35:00,26.57,26.58,26.56,26.58,21500.0,22.3596,22.368,22.3512,22.368,21500.0
2014-01-03 12:40:00,26.57,26.58,26.57,26.58,28000.0,22.3596,22.368,22.3596,22.368,28000.0
2014-01-03 12:45:00,26.57,26.58,26.57,26.57,28500.0,22.3596,22.368,22.3596,22.3596,28500.0
2014-01-03 12:50:00,26.57,26.58,26.57,26.57,23000.0,22.3596,22.368,22.3596,22.3596,23000.0
2014-01-03 12:55:00,26.58,26.58,26.56,26.56,28500.0,22.368,22.368,22.3512,22.3512,28500.0
2014-01-03 13:00:00,26.56,26.56,26.56,26.56,23500.0,22.3512,22.3512,22.3512,22.3512,23500.0
2014-01-03 13:05:00,26.56,26.58,26.56,26.57,41000.0,22.3512,22.368,22.3512,22.3596,41000.0
2014-01-03 13:10:00,26.57,26.58,26.56,26.56,29500.0,22.3596,22.368,22.3512,22.3512,29500.0
2014-01-03 13:15:00,26.56,26.57,26.56,26.57,19000.0,22.3512,22.3596,22.3512,22.3596,19000.0
2014-01-03 13:20:00,26.56,26.57,26.56,26.56,19500.0,22.3512,22.3596,22.3512,22.3512,19500.0
2014-01-03 13:25:00,26.56,26.57,26.56,26.57,85500.0,22.3512,22.3596,22.3512,22.3596,85500.0
2014-01-03 13:30:00,26.56,26.57,26.55,26.55,26500.0,22.3512,22.3596,22.3428,22.3428,26500.0
2014-01-03 13:35:00,26.55,26.56,26.55,26.56,42000.0,22.3428,22.3512,22.3428,22.3512,42000.0
2014-01-03 13:40:00,26.56,26.56,26.54,26.55,26000.0,22.3512,22.3512,22.3344,22.3428,26000.0
2014-01-03 13:45:00,26.55,26.55,26.54,26.55,41000.0,22.3428,22.3428,22.3344,22.3428,41000.0
2014-01-03 13:50:00,26.55,26.56,26.55,26.56,22000.0,22.3428,22.3512,22.3428,22.3512,22000.0
2014-01-03 13:55:00,26.56,26.56,26.55,26.55,128500.0,22.3512,22.3512,22.3428,22.3428,128500.0
2014-01-03 14:00:00,26.56,26.57,26.55,26.57,40500.0,22.3512,22.3596,22.3428,22.3596,40500.0
2014-01-03 14:05:00,26.57,26.57,26.55,26.55,25000.0,22.3596,22.3596,22.3428,22.3428,25000.0
2014-01-03 14:10:00,26.55,26.57,26.55,26.57,51500.0,22.3428,22.3596,22.3428,22.3596,51500.0
2014-01-03 14:15:00,26.56,26.57,26.56,26.56,49000.0,22.3512,22.3596,22.3512,22.3512,49000.0
2014-01-03 14:20:00,26.56,26.57,26.55,26.56,58000.0,22.3512,22.3596,22.3428,22.3512,58000.0
2014-01-03 14:25:00,26.56,26.57,26.55,26.55,41000.0,22.3512,22.3596,22.3428,22.3428,41000.0
2014-01-03 14:30:00,26.56,26.57,26.55,26.56,81500.0,22.3512,22.3596,22.3428,22.3512,81500.0
2014-01-03 14:35:00,26.56,26.57,26.55,26.57,28000.0,22.3512,22.3596,22.3428,22.3596,28000.0
2014-01-03 14:40:00,26.57,26.58,26.57,26.58,73500.0,22.3596,22.368,22.3596,22.368,73500.0
2014-01-03 14:45:00,26.58,26.61,26.57,26.61,80500.0,22.368,22.3933,22.3596,22.3933,80500.0
2014-01-03 14:50:00,26.6,26.62,26.6,26.62,90500.0,22.3849,22.4017,22.3849,22.4017,90500.0
2014-01-03 14:55:00,26.62,26.62,26.61,26.61,111000.0,22.4017,22.4017,22.3933,22.3933,111000.0
2014-01-03 15:00:00,26.61,26.61,26.61,26.61,33000.0,22.3933,22.3933,22.3933,22.3933,33000.0
2014-01-03 15:05:00,26.61,26.62,26.6,26.62,111000.0,22.3933,22.4017,22.3849,22.4017,111000.0
2014-01-03 15:10:00,26.61,26.65,26.61,26.65,315000.0,22.3933,22.4269,22.3933,22.4269,315000.0
2014-01-03 15:15:00,26.64,26.64,26.63,26.63,26000.0,22.4185,22.4185,22.4101,22.4101,26000.0
2014-01-03 15:20:00,26.64,26.64,26.63,26.63,62000.0,22.4185,22.4185,22.4101,22.4101,62000.0
2014-01-03 15:25:00,26.63,26.65,26.63,26.65,239500.0,22.4101,22.4269,22.4101,22.4269,239500.0
2014-01-03 15:30:00,26.65,26.66,26.64,26.65,77000.0,22.4269,22.4353,22.4185,22.4269,77000.0
2014-01-03 15:35:00,26.65,26.65,26.64,26.64,52500.0,22.4269,22.4269,22.4185,22.4185,52500.0
2014-01-03 15:40:00,26.64,26.64,26.61,26.62,181000.0,22.4185,22.4185,22.3933,22.4017,181000.0
2014-01-03 15:45:00,26.62,26.62,26.61,26.62,73000.0,22.4017,22.4017,22.3933,22.4017,73000.0
2014-01-03 15:50:00,26.62,26.62,26.59,26.59,119500.0,22.4017,22.4017,22.3764,22.3764,119500.0
2014-01-03 15:55:00,26.59,26.61,26.58,26.59,165500.0,22.3764,22.3933,22.368,22.3764,165500.0
2014-01-06 09:30:00,26.7,26.72,26.65,26.65,289500.0,22.469,22.4858,22.4269,22.4269,289500.0
2014-01-06 09:35:00,26.65,26.65,26.6,26.61,238000.0,22.4269,22.4269,22.3849,22.3933,238000.0
2014-01-06 09:40:00,26.61,26.61,26.54,26.55,187500.0,22.3933,22.3933,22.3344,22.3428,187500.0
2014-01-06 09:45:00,26.55,26.56,26.53,26.54,269000.0,22.3428,22.3512,22.3259,22.3344,269000.0
2014-01-06 09:50:00,26.52,26.55,26.52,26.55,23500.0,22.3175,22.3428,22.3175,22.3428,23500.0
2014-01-06 09:55:00,26.54,26.56,26.53,26.55,70000.0,22.3344,22.3512,22.3259,22.3428,70000.0
2014-01-06 10:00:00,26.54,26.54,26.5,26.53,91000.0,22.3344,22.3344,22.3007,22.3259,91000.0
2014-01-06 10:05:00,26.52,26.54,26.51,26.54,126000.0,22.3175,22.3344,22.3091,22.3344,126000.0
2014-01-06 10:10:00,26.52,26.56,26.52,26.55,33000.0,22.3175,22.3512,22.3175,22.3428,33000.0
2014-01-06 10:15:00,26.53,26.58,26.53,26.58,68500.0,22.3259,22.368,22.3259,22.368,68500.0
2014-01-06 10:20:00,26.59,26.59,26.58,26.59,30000.0,22.3764,22.3764,22.368,22.3764,30000.0
2014-01-06 10:25:00,26.58,26.58,26.56,26.57,25000.0,22.368,22.368,22.3512,22.3596,25000.0
2014-01-06 10:30:00,26.57,26.58,26.56,26.57,112000.0,22.3596,22.368,22.3512,22.3596,112000.0
2014-01-06 10:35:00,26.57,26.58,26.56,26.56,66500.0,22.3596,22.368,22.3512,22.3512,66500.0
2014-01-06 10:40:00,26.55,26.56,26.53,26.55,44000.0,22.3428,22.3512,22.3259,22.3428,44000.0
2014-01-06 10:45:00,26.52,26.54,26.52,26.53,30500.0,22.3175,22.3344,22.3175,22.3259,30500.0
2014-01-06 10:50:00,26.52,26.55,26.52,26.54,38000.0,22.3175,22.3428,22.3175,22.3344,38000.0
2014-01-06 10:55:00,26.54,26.54,26.48,26.49,244500.0,22.3344,22.3344,22.2839,22.2923,244500.0
2014-01-06 11:00:00,26.48,26.51,26.48,26.5,19500.0,22.2839,22.3091,22.2839,22.3007,19500.0
2014-01-06 11:05:00,26.5,26.5,26.48,26.5,24000.0,22.3007,22.3007,22.2839,22.3007,24000.0
2014-01-06 11:10:00,26.49,26.49,26.47,26.47,18500.0,22.2923,22.2923,22.2755,22.2755,18500.0
2014-01-06 11:15:00,26.48,26.48,26.44,26.44,45500.0,22.2839,22.2839,22.2502,22.2502,45500.0
2014-01-06 11:20:00,26.45,26.46,26.45,26.45,21000.0,22.2586,22.267,22.2586,22.2586,21000.0
2014-01-06 11:25:00,26.44,26.45,26.43,26.44,45000.0,22.2502,22.2586,22.2418,22.2502,45000.0
2014-01-06 11:30:00,26.45,26.46,26.44,26.46,21000.0,22.2586,22.267,22.2502,22.267,21000.0
2014-01-06 11:35:00,26.45,26.45,26.42,26.44,26500.0,22.2586,22.2586,22.2334,22.2502,26500.0
2014-01-06 11:40:00,26.44,26.46,26.44,26.44,85000.0,22.2502,22.267,22.2502,22.2502,85000.0
2014-01-06 11:45:00,26.44,26.45,26.44,26.45,34500.0,22.2502,22.2586,22.2502,22.2586,34500.0
2014-01-06 11:50:00,26.44,26.46,26.44,26.46,54500.0,22.2502,22.267,22.2502,22.267,54500.0
2014-01-06 11:55:00,26.46,26.46,26.45,26.46,38000.0,22.267,22.267,22.2586,22.267,38000.0
2014-01-06 12:00:00,26.46,26.46,26.43,26.45,40000.0,22.267,22.267,22.2418,22.2586,40000.0
2014-01-06 12:05:00,26.45,26.46,26.45,26.45,58000.0,22.2586,22.267,22.2586,22.2586,58000.0
2014-01-06 12:10:00,26.45,26.46,26.44,26.45,25000.0,22.2586,22.267,22.2502,22.2586,25000.0
2014-01-06 12:15:00,26.45,26.45,26.44,26.45,104500.0,22.2586,22.2586,22.2502,22.2586,104500.0
2014-01-06 12:20:00,26.45,26.47,26.45,26.46,30000.0,22.2586,22.2755,22.2586,22.267,30000.0
2014-01-06 12:25:00,26.46,26.46,26.44,26.44,143500.0,22.267,22.267,22.2502,22.2502,143500.0
2014-01-06 12:30:00,26.44,26.45,26.42,26.45,287500.0,22.2502,22.2586,22.2334,22.2586,287500.0
2014-01-06 12:35:00,26.44,26.45,26.43,26.44,63000.0,22.2502,22.2586,22.2418,22.2502,63000.0
2014-01-06 12:40:00,26.44,26.44,26.43,26.44,65000.0,22.2502,22.2502,22.2418,22.2502,65000.0
2014-01-06 12:45:00,26.44,26.44,26.43,26.44,21000.0,22.2502,22.2502,22.2418,22.2502,21000.0
2014-01-06 12:50:00,26.44,26.47,26.44,26.47,46500.0,22.2502,22.2755,22.2502,22.2755,46500.0
2014-01-06 12:55:00,26.46,26.47,26.45,26.46,23500.0,22.267,22.2755,22.2586,22.267,23500.0
2014-01-06 13:00:00,26.46,26.46,26.44,26.44,200500.0,22.267,22.267,22.2502,22.2502,200500.0
2014-01-06 13:05:00,26.44,26.44,26.43,26.44,106500.0,22.2502,22.2502,22.2418,22.2502,106500.0
2014-01-06 13:10:00,26.43,26.44,26.43,26.44,34000.0,22.2418,22.2502,22.2418,22.2502,34000.0
2014-01-06 13:15:00,26.44,26.45,26.44,26.45,113000.0,22.2502,22.2586,22.2502,22.2586,113000.0
2014-01-06 13:20:00,26.45,26.46,26.45,26.45,172500.0,22.2586,22.267,22.2586,22.2586,172500.0
2014-01-06 13:25:00,26.45,26.45,26.44,26.44,21000.0,22.2586,22.2586,22.2502,22.2502,21000.0
2014-01-06 13:30:00,26.44,26.45,26.42,26.42,60500.0,22.2502,22.2586,22.2334,22.2334,60500.0
2014-01-06 13:35:00,26.42,26.44,26.42,26.44,101500.0,22.2334,22.2502,22.2334,22.2502,101500.0
2014-01-06 13:40:00,26.45,26.46,26.44,26.45,174000.0,22.2586,22.267,22.2502,22.2586,174000.0
2014-01-06 13:45:00,26.45,26.45,26.44,26.44,198000.0,22.2586,22.2586,22.2502,22.2502,198000.0
2014-01-06 13:50:00,26.44,26.5,26.44,26.48,467000.0,22.2502,22.3007,22.2502,22.2839,467000.0
2014-01-06 13:55:00,26.48,26.5,26.48,26.49,195500.0,22.2839,22.3007,22.2839,22.2923,195500.0
2014-01-06 14:00:00,26.49,26.5,26.48,26.48,62500.0,22.2923,22.3007,22.2839,22.2839,62500.0
2014-01-06 14:05:00,26.48,26.48,26.46,26.46,39000.0,22.2839,22.2839,22.267,22.267,39000.0
2014-01-06 14:10:00,26.47,26.49,26.46,26.48,67000.0,22.2755,22.2923,22.267,22.2839,67000.0
2014-01-06 14:15:00,26.48,26.48,26.45,26.45,24000.0,22.2839,22.2839,22.2586,22.2586,24000.0
2014-01-06 14:20:00,26.46,26.48,26.46,26.48,74500.0,22.267,22.2839,22.267,22.2839,74500.0
2014-01-06 14:25:00,26.48,26.48,26.45,26.46,95500.0,22.2839,22.2839,22.2586,22.267,95500.0
2014-01-06 14:30:00,26.45,26.47,26.45,26.47,214000.0,22.2586,22.2755,22.2586,22.2755,214000.0
2014-01-06 14:35:00,26.47,26.49,26.47,26.49,226500.0,22.2755,22.2923,22.2755,22.2923,226500.0
2014-01-06 14:40:00,26.49,26.51,26.49,26.5,303000.0,22.2923,22.3091,22.2923,22.3007,303000.0
2014-01-06 14:45:00,26.5,26.5,26.48,26.49,455500.0,22.3007,22.3007,22.2839,22.2923,455500.0
2014-01-06 14:50:00,26.49,26.5,26.48,26.48,40500.0,22.2923,22.3007,22.2839,22.2839,40500.0
2014-01-06 14:55:00,26.48,26.49,26.48,26.49,61500.0,22.2839,22.2923,22.2839,22.2923,61500.0
2014-01-06 15:00:00,26.49,26.49,26.47,26.47,59000.0,22.2923,22.2923,22.2755,22.2755,59000.0
2014-01-06 15:05:00,26.48,26.48,26.46,26.47,45500.0,22.2839,22.2839,22.267,22.2755,45500.0
2014-01-06 15:10:00,26.47,26.48,26.47,26.48,35000.0,22.2755,22.2839,22.2755,22.2839,35000.0
2014-01-06 15:15:00,26.48,26.49,26.48,26.48,50500.0,22.2839,22.2923,22.2839,22.2839,50500.0
2014-01-06 15:20:00,26.48,26.49,26.47,26.49,131500.0,22.2839,22.2923,22.2755,22.2923,131500.0
2014-01-06 15:25:00,26.49,26.49,26.47,26.47,104000.0,22.2923,22.2923,22.2755,22.2755,104000.0
2014-01-06 15:30:00,26.47,26.48,26.44,26.44,241500.0,22.2755,22.2839,22.2502,22.2502,241500.0
2014-01-06 15:35:00,26.44,26.46,26.44,26.45,366500.0,22.2502,22.267,22.2502,22.2586,366500.0
2014-01-06 15:40:00,26.45,26.46,26.44,26.46,77000.0,22.2586,22.267,22.2502,22.267,77000.0
2014-01-06 15:45:00,26.46,26.47,26.45,26.45,117000.0,22.267,22.2755,22.2586,22.2586,117000.0
2014-01-06 15:50:00,26.46,26.46,26.44,26.45,142000.0,22.267,22.267,22.2502,22.2586,142000.0
2014-01-06 15:55:00,26.45,26.45,26.42,26.43,498000.0,22.2586,22.2586,22.2334,22.2418,498000.0
2014-01-07 09:30:00,26.52,26.54,26.5,26.52,172000.0,22.3175,22.3344,22.3007,22.3175,172000.0
2014-01-07 09:35:00,26.52,26.56,26.52,26.56,37000.0,22.3175,22.3512,22.3175,22.3512,37000.0
2014-01-07 09:40:00,26.55,26.58,26.54,26.56,42000.0,22.3428,22.368,22.3344,22.3512,42000.0
2014-01-07 09:45:00,26.57,26.57,26.55,26.56,45500.0,22.3596,22.3596,22.3428,22.3512,45500.0
2014-01-07 09:50:00,26.57,26.61,26.56,26.59,98500.0,22.3596,22.3933,22.3512,22.3764,98500.0
2014-01-07 09:55:00,26.6,26.62,26.6,26.62,99500.0,22.3849,22.4017,22.3849,22.4017,99500.0
2014-01-07 10:00:00,26.62,26.64,26.62,26.63,52000.0,22.4017,22.4185,22.4017,22.4101,52000.0
2014-01-07 10:05:00,26.63,26.63,26.62,26.63,48000.0,22.4101,22.4101,22.4017,22.4101,48000.0
2014-01-07 10:10:00,26.63,26.64,26.63,26.63,32500.0,22.4101,22.4185,22.4101,22.4101,32500.0
2014-01-07 10:15:00,26.63,26.65,26.63,26.65,88500.0,22.4101,22.4269,22.4101,22.4269,88500.0
2014-01-07 10:20:00,26.65,26.68,26.65,26.68,43000.0,22.4269,22.4522,22.4269,22.4522,43000.0
2014-01-07 10:25:00,26.68,26.69,26.67,26.67,22500.0,22.4522,22.4606,22.4438,22.4438,22500.0
2014-01-07 10:30:00,26.68,26.7,26.68,26.69,27500.0,22.4522,22.469,22.4522,22.4606,27500.0
2014-01-07 10:35:00,26.69,26.71,26.69,26.71,112500.0,22.4606,22.4774,22.4606,22.4774,112500.0
2014-01-07 10:40:00,26.71,26.72,26.7,26.71,175000.0,22.4774,22.4858,22.469,22.4774,175000.0
2014-01-07 10:45:00,26.7,26.71,26.69,26.69,14000.0,22.469,22.4774,22.4606,22.4606,14000.0
2014-01-07 10:50:00,26.69,26.7,26.69,26.69,15000.0,22.4606,22.469,22.4606,22.4606,15000.0
2014-01-07 10:55:00,26.7,26.7,26.68,26.69,24500.0,22.469,22.469,22.4522,22.4606,24500.0
2014-01-07 11:00:00,26.69,26.69,26.68,26.69,47000.0,22.4606,22.4606,22.4522,22.4606,47000.0
2014-01-07 11:05:00,26.68,26.69,26.68,26.69,7500.0,22.4522,22.4606,22.4522,22.4606,7500.0
2014-01-07 11:10:00,26.69,26.69,26.68,26.69,15500.0,22.4606,22.4606,22.4522,22.4606,15500.0
2014-01-07 11:15:00,26.69,26.69,26.68,26.69,89000.0,22.4606,22.4606,22.4522,22.4606,89000.0
2014-01-07 11:20:00,26.69,26.69,26.67,26.68,14000.0,22.4606,22.4606,22.4438,22.4522,14000.0
2014-01-07 11:25:00,26.67,26.68,26.66,26.67,11500.0,22.4438,22.4522,22.4353,22.4438,11500.0
2014-01-07 11:30:00,26.67,26.68,26.67,26.67,15500.0,22.4438,22.4522,22.4438,22.4438,15500.0
2014-01-07 11:35:00,26.67,26.68,26.67,26.68,23000.0,22.4438,22.4522,22.4438,22.4522,23000.0
2014-01-07 11:40:00,26.68,26.68,26.67,26.68,28000.0,22.4522,22.4522,22.4438,22.4522,28000.0
2014-01-07 11:45:00,26.68,26.68,26.66,26.67,31500.0,22.4522,22.4522,22.4353,22.4438,31500.0
2014-01-07 11:50:00,26.67,26.67,26.66,26.66,49500.0,22.4438,22.4438,22.4353,22.4353,49500.0
2014-01-07 11:55:00,26.67,26.67,26.66,26.66,13500.0,22.4438,22.4438,22.4353,22.4353,13500.0
2014-01-07 12:00:00,26.66,26.66,26.65,26.66,16000.0,22.4353,22.4353,22.4269,22.4353,16000.0
2014-01-07 12:05:00,26.65,26.66,26.65,26.65,16000.0,22.4269,22.4353,22.4269,22.4269,16000.0
2014-01-07 12:10:00,26.65,26.65,26.64,26.64,25000.0,22.4269,22.4269,22.4185,22.4185,25000.0
2014-01-07 12:15:00,26.64,26.65,26.64,26.65,31000.0,22.4185,22.4269,22.4185,22.4269,31000.0
2014-01-07 12:20:00,26.65,26.66,26.65,26.65,38000.0,22.4269,22.4353,22.4269,22.4269,38000.0
2014-01-07 12:25:00,26.65,26.65,26.65,26.65,12500.0,22.4269,22.4269,22.4269,22.4269,12500.0
2014-01-07 12:30:00,26.65,26.67,26.65,26.65,37000.0,22.4269,22.4438,22.4269,22.4269,37000.0
2014-01-07 12:35:00,26.65,26.65,26.65,26.65,15000.0,22.4269,22.4269,22.4269,22.4269,15000.0
2014-01-07 12:40:00,26.65,26.65,26.64,26.65,15000.0,22.4269,22.4269,22.4185,22.4269,15000.0
2014-01-07 12:45:00,26.66,26.66,26.65,26.65,11500.0,22.4353,22.4353,22.4269,22.4269,11500.0
2014-01-07 12:50:00,26.65,26.66,26.65,26.65,20000.0,22.4269,22.4353,22.4269,22.4269,20000.0
2014-01-07 12:55:00,26.65,26.66,26.65,26.66,28000.0,22.4269,22.4353,22.4269,22.4353,28000.0
2014-01-07 13:00:00,26.66,26.66,26.65,26.65,26000.0,22.4353,22.4353,22.4269,22.4269,26000.0
2014-01-07 13:05:00,26.65,26.66,26.65,26.66,23500.0,22.4269,22.4353,22.4269,22.4353,23500.0
2014-01-07 13:10:00,26.66,26.66,26.65,26.65,3500.0,22.4353,22.4353,22.4269,22.4269,3500.0
2014-01-07 13:15:00,26.65,26.66,26.65,26.66,60000.0,22.4269,22.4353,22.4269,22.4353,60000.0
2014-01-07 13:20:00,26.66,26.66,26.65,26.66,3000.0,22.4353,22.4353,22.4269,22.4353,3000.0
2014-01-07 13:25:00,26.65,26.65,26.64,26.65,11500.0,22.4269,22.4269,22.4185,22.4269,11500.0
2014-01-07 13:30:00,26.65,26.65,26.65,26.65,41000.0,22.4269,22.4269,22.4269,22.4269,41000.0
2014-01-07 13:35:00,26.65,26.66,26.65,26.66,23500.0,22.4269,22.4353,22.4269,22.4353,23500.0
2014-01-07 13:40:00,26.66,26.66,26.65,26.65,13500.0,22.4353,22.4353,22.4269,22.4269,13500.0
2014-01-07 13:45:00,26.65,26.66,26.65,26.65,8500.0,22.4269,22.4353,22.4269,22.4269,8500.0
2014-01-07 13:50:00,26.64,26.64,26.61,26.62,25500.0,22.4185,22.4185,22.3933,22.4017,25500.0
2014-01-07 13:55:00,26.61,26.61,26.6,26.6,20000.0,22.3933,22.3933,22.3849,22.3849,20000.0
2014-01-07 14:00:00,26.6,26.6,26.57,26.57,35500.0,22.3849,22.3849,22.3596,22.3596,35500.0
2014-01-07 14:05:00,26.58,26.58,26.55,26.55,58500.0,22.368,22.368,22.3428,22.3428,58500.0
2014-01-07 14:10:00,26.56,26.57,26.56,26.57,51000.0,22.3512,22.3596,22.3512,22.3596,51000.0
2014-01-07 14:15:00,26.57,26.58,26.57,26.58,30000.0,22.3596,22.368,22.3596,22.368,30000.0
2014-01-07 14:20:00,26.57,26.58,26.57,26.58,26000.0,22.3596,22.368,22.3596,22.368,26000.0
2014-01-07 14:25:00,26.58,26.61,26.58,26.61,37000.0,22.368,22.3933,22.368,22.3933,37000.0
2014-01-07 14:30:00,26.61,26.63,26.61,26.62,20500.0,22.3933,22.4101,22.3933,22.4017,20500.0
2014-01-07 14:35:00,26.63,26.64,26.62,26.63,18500.0,22.4101,22.4185,22.4017,22.4101,18500.0
2014-01-07 14:40:00,26.62,26.64,26.62,26.63,83000.0,22.4017,22.4185,22.4017,22.4101,83000.0
2014-01-07 14:45:00,26.63,26.64,26.63,26.63,184500.0,22.4101,22.4185,22.4101,22.4101,184500.0
2014-01-07 14:50:00,26.63,26.64,26.63,26.64,105000.0,22.4101,22.4185,22.4101,22.4185,105000.0
2014-01-07 14:55:00,26.63,26.64,26.63,26.64,62500.0,22.4101,22.4185,22.4101,22.4185,62500.0
2014-01-07 15:00:00,26.64,26.66,26.64,26.65,61000.0,22.4185,22.4353,22.4185,22.4269,61000.0
2014-01-07 15:05:00,26.65,26.66,26.65,26.65,145000.0,22.4269,22.4353,22.4269,22.4269,145000.0
2014-01-07 15:10:00,26.66,26.66,26.66,26.66,117500.0,22.4353,22.4353,22.4353,22.4353,117500.0
2014-01-07 15:15:00,26.66,26.67,26.65,26.67,58500.0,22.4353,22.4438,22.4269,22.4438,58500.0
2014-01-07 15:20:00,26.67,26.67,26.65,26.66,16500.0,22.4438,22.4438,22.4269,22.4353,16500.0
2014-01-07 15:25:00,26.66,26.66,26.65,26.66,66000.0,22.4353,22.4353,22.4269,22.4353,66000.0
2014-01-07 15:30:00,26.66,26.68,26.66,26.68,78500.0,22.4353,22.4522,22.4353,22.4522,78500.0
2014-01-07 15:35:00,26.68,26.68,26.65,26.66,31500.0,22.4522,22.4522,22.4269,22.4353,31500.0
2014-01-07 15:40:00,26.67,26.68,26.66,26.67,66500.0,22.4438,22.4522,22.4353,22.4438,66500.0
2014-01-07 15:45:00,26.67,26.68,26.67,26.68,22000.0,22.4438,22.4522,22.4438,22.4522,22000.0
2014-01-07 15:50:00,26.68,26.69,26.67,26.67,55000.0,22.4522,22.4606,22.4438,22.4438,55000.0
2014-01-07 15:55:00,26.67,26.68,26.64,26.64,554000.0,22.4438,22.4522,22.4185,22.4185,554000.0
2014-01-08 09:30:00,26.64,26.65,26.58,26.63,202500.0,22.4185,22.4269,22.368,22.4101,202500.0
2014-01-08 09:35:00,26.63,26.65,26.61,26.63,45500.0,22.4101,22.4269,22.3933,22.4101,45500.0
2014-01-08 09:40:00,26.65,26.66,26.63,26.64,24000.0,22.4269,22.4353,22.4101,22.4185,24000.0
2014-01-08 09:45:00,26.63,26.63,26.54,26.55,36000.0,22.4101,22.4101,22.3344,22.3428,36000.0
2014-01-08 09:50:00,26.55,26.57,26.52,26.57,43000.0,22.3428,22.3596,22.3175,22.3596,43000.0
2014-01-08 09:55:00,26.56,26.59,26.54,26.58,40500.0,22.3512,22.3764,22.3344,22.368,40500.0
2014-01-08 10:00:00,26.58,26.62,26.57,26.61,27500.0,22.368,22.4017,22.3596,22.3933,27500.0
2014-01-08 10:05:00,26.61,26.63,26.61,26.63,13000.0,22.3933,22.4101,22.3933,22.4101,13000.0
2014-01-08 10:10:00,26.63,26.63,26.61,26.61,26000.0,22.4101,22.4101,22.3933,22.3933,26000.0
2014-01-08 10:15:00,26.62,26.66,26.61,26.66,68500.0,22.4017,22.4353,22.3933,22.4353,68500.0
2014-01-08 10:20:00,26.66,26.7,26.66,26.69,173000.0,22.4353,22.469,22.4353,22.4606,173000.0
2014-01-08 10:25:00,26.69,26.69,26.68,26.68,11000.0,22.4606,22.4606,22.4522,22.4522,11000.0
2014-01-08 10:30:00,26.68,26.7,26.68,26.7,20000.0,22.4522,22.469,22.4522,22.469,20000.0
2014-01-08 10:35:00,26.7,26.72,26.69,26.7,21500.0,22.469,22.4858,22.4606,22.469,21500.0
2014-01-08 10:40:00,26.69,26.7,26.69,26.69,11000.0,22.4606,22.469,22.4606,22.4606,11000.0
2014-01-08 10:45:00,26.69,26.69,26.67,26.68,20500.0,22.4606,22.4606,22.4438,22.4522,20500.0
2014-01-08 10:50:00,26.68,26.71,26.68,26.71,35500.0,22.4522,22.4774,22.4522,22.4774,35500.0
2014-01-08 10:55:00,26.69,26.69,26.68,26.68,14500.0,22.4606,22.4606,22.4522,22.4522,14500.0
2014-01-08 11:00:00,26.69,26.7,26.68,26.69,24000.0,22.4606,22.469,22.4522,22.4606,24000.0
2014-01-08 11:05:00,26.69,26.69,26.64,26.64,12000.0,22.4606,22.4606,22.4185,22.4185,12000.0
2014-01-08 11:10:00,26.65,26.66,26.65,26.65,10000.0,22.4269,22.4353,22.4269,22.4269,10000.0
2014-01-08 11:15:00,26.66,26.68,26.65,26.66,37000.0,22.4353,22.4522,22.4269,22.4353,37000.0
2014-01-08 11:20:00,26.66,26.67,26.66,26.67,30000.0,22.4353,22.4438,22.4353,22.4438,30000.0
2014-01-08 11:25:00,26.67,26.67,26.65,26.66,21500.0,22.4438,22.4438,22.4269,22.4353,21500.0
2014-01-08 11:30:00,26.66,26.68,26.66,26.68,11000.0,22.4353,22.4522,22.4353,22.4522,11000.0
2014-01-08 11:35:00,26.69,26.69,26.68,26.68,7000.0,22.4606,22.4606,22.4522,22.4522,7000.0
2014-01-08 11:40:00,26.7,26.72,26.7,26.72,19000.0,22.469,22.4858,22.469,22.4858,19000.0
2014-01-08 11:45:00,26.73,26.73,26.71,26.72,236000.0,22.4943,22.4943,22.4774,22.4858,236000.0
2014-01-08 11:50:00,26.71,26.72,26.71,26.72,61000.0,22.4774,22.4858,22.4774,22.4858,61000.0
2014-01-08 11:55:00,26.73,26.73,26.73,26.73,10000.0,22.4943,22.4943,22.4943,22.4943,10000.0
2014-01-08 12:00:00,26.73,26.74,26.73,26.73,18500.0,22.4943,22.5027,22.4943,22.4943,18500.0
2014-01-08 12:05:00,26.73,26.73,26.72,26.72,2000.0,22.4943,22.4943,22.4858,22.4858,2000.0
2014-01-08 12:10:00,26.71,26.71,26.7,26.71,15500.0,22.4774,22.4774,22.469,22.4774,15500.0
2014-01-08 12:15:00,26.7,26.71,26.7,26.71,10000.0,22.469,22.4774,22.469,22.4774,10000.0
2014-01-08 12:20:00,26.7,26.7,26.69,26.7,27000.0,22.469,22.469,22.4606,22.469,27000.0
2014-01-08 12:25:00,26.7,26.7,26.7,26.7,7000.0,22.469,22.469,22.469,22.469,7000.0
2014-01-08 12:30:00,26.7,26.7,26.68,26.68,15000.0,22.469,22.469,22.4522,22.4522,15000.0
2014-01-08 12:35:00,26.68,26.68,26.67,26.67,12500.0,22.4522,22.4522,22.4438,22.4438,12500.0
2014-01-08 12:40:00,26.67,26.68,26.67,26.68,31000.0,22.4438,22.4522,22.4438,22.4522,31000.0
2014-01-08 12:45:00,26.68,26.69,26.67,26.68,15500.0,22.4522,22.4606,22.4438,22.4522,15500.0
2014-01-08 12:50:00,26.68,26.68,26.68,26.68,13000.0,22.4522,22.4522,22.4522,22.4522,13000.0
2014-01-08 12:55:00,26.68,26.68,26.66,26.67,53000.0,22.4522,22.4522,22.4353,22.4438,53000.0
2014-01-08 13:00:00,26.67,26.68,26.65,26.66,51500.0,22.4438,22.4522,22.4269,22.4353,51500.0
2014-01-08 13:05:00,26.68,26.68,26.67,26.67,10500.0,22.4522,22.4522,22.4438,22.4438,10500.0
2014-01-08 13:10:00,26.69,26.7,26.68,26.7,44500.0,22.4606,22.469,22.4522,22.469,44500.0
2014-01-08 13:15:00,26.69,26.69,26.65,26.66,10500.0,22.4606,22.4606,22.4269,22.4353,10500.0
2014-01-08 13:20:00,26.66,26.67,26.66,26.67,15500.0,22.4353,22.4438,22.4353,22.4438,15500.0
2014-01-08 13:25:00,26.67,26.68,26.66,26.68,17500.0,22.4438,22.4522,22.4353,22.4522,17500.0
2014-01-08 13:30:00,26.69,26.69,26.68,26.69,22500.0,22.4606,22.4606,22.4522,22.4606,22500.0
2014-01-08 13:35:00,26.69,26.69,26.67,26.68,15500.0,22.4606,22.4606,22.4438,22.4522,15500.0
2014-01-08 13:40:00,26.68,26.7,26.67,26.67,19000.0,22.4522,22.469,22.4438,22.4438,19000.0
2014-01-08 13:45:00,26.68,26.68,26.67,26.68,17000.0,22.4522,22.4522,22.4438,22.4522,17000.0
2014-01-08 13:50:00,26.68,26.7,26.67,26.7,22500.0,22.4522,22.469,22.4438,22.469,22500.0
2014-01-08 13:55:00,26.69,26.69,26.68,26.68,8500.0,22.4606,22.4606,22.4522,22.4522,8500.0
2014-01-08 14:00:00,26.68,26.71,26.64,26.7,89500.0,22.4522,22.4774,22.4185,22.469,89500.0
2014-01-08 14:05:00,26.69,26.69,26.62,26.63,16000.0,22.4606,22.4606,22.4017,22.4101,16000.0
2014-01-08 14:10:00,26.62,26.66,26.62,26.66,12500.0,22.4017,22.4353,22.4017,22.4353,12500.0
2014-01-08 14:15:00,26.65,26.68,26.65,26.66,213000.0,22.4269,22.4522,22.4269,22.4353,213000.0
2014-01-08 14:20:00,26.67,26.69,26.66,26.67,35500.0,22.4438,22.4606,22.4353,22.4438,35500.0
2014-01-08 14:25:00,26.68,26.68,26.66,26.67,5000.0,22.4522,22.4522,22.4353,22.4438,5000.0
2014-01-08 14:30:00,26.66,26.68,26.65,26.67,135000.0,22.4353,22.4522,22.4269,22.4438,135000.0
2014-01-08 14:35:00,26.68,26.68,26.65,26.65,22000.0,22.4522,22.4522,22.4269,22.4269,22000.0
2014-01-08 14:40:00,26.65,26.66,26.65,26.66,32000.0,22.4269,22.4353,22.4269,22.4353,32000.0
2014-01-08 14:45:00,26.66,26.66,26.65,26.65,28000.0,22.4353,22.4353,22.4269,22.4269,28000.0
2014-01-08 14:50:00,26.66,26.67,26.65,26.65,32000.0,22.4353,22.4438,22.4269,22.4269,32000.0
2014-01-08 14:55:00,26.66,26.67,26.64,26.67,52500.0,22.4353,22.4438,22.4185,22.4438,52500.0
2014-01-08 15:00:00,26.66,26.67,26.66,26.66,44000.0,22.4353,22.4438,22.4353,22.4353,44000.0
2014-01-08 15:05:00,26.67,26.67,26.65,26.66,58500.0,22.4438,22.4438,22.4269,22.4353,58500.0
2014-01-08 15:10:00,26.65,26.66,26.65,26.66,39000.0,22.4269,22.4353,22.4269,22.4353,39000.0
2014-01-08 15:15:00,26.66,26.66,26.64,26.64,54500.0,22.4353,22.4353,22.4185,22.4185,54500.0
2014-01-08 15:20:00,26.63,26.64,26.63,26.63,61500.0,22.4101,22.4185,22.4101,22.4101,61500.0
2014-01-08 15:25:00,26.62,26.62,26.61,26.61,23000.0,22.4017,22.4017,22.3933,22.3933,23000.0
2014-01-08 15:30:00,26.61,26.63,26.61,26.62,42500.0,22.3933,22.4101,22.3933,22.4017,42500.0
2014-01-08 15:35:00,26.62,26.65,26.62,26.65,39500.0,22.4017,22.4269,22.4017,22.4269,39500.0
2014-01-08 15:40:00,26.64,26.66,26.64,26.66,19500.0,22.4185,22.4353,22.4185,22.4353,19500.0
2014-01-08 15:45:00,26.66,26.69,26.66,26.69,33500.0,22.4353,22.4606,22.4353,22.4606,33500.0
2014-01-08 15:50:00,26.69,26.69,26.67,26.68,57000.0,22.4606,22.4606,22.4438,22.4522,57000.0
2014-01-08 15:55:00,26.68,26.7,26.68,26.7,163000.0,22.4522,22.469,22.4522,22.469,163000.0
2014-01-09 09:30:00,26.79,26.8,26.76,26.8,131000.0,22.5447,22.5532,22.5195,22.5532,131000.0
2014-01-09 09:35:00,26.8,26.82,26.79,26.8,55500.0,22.5532,22.57,22.5447,22.5532,55500.0
2014-01-09 09:40:00,26.81,26.81,26.75,26.76,30000.0,22.5616,22.5616,22.5111,22.5195,30000.0
2014-01-09 09:45:00,26.76,26.77,26.75,26.76,52500.0,22.5195,22.5279,22.5111,22.5195,52500.0
2014-01-09 09:50:00,26.76,26.76,26.74,26.75,52000.0,22.5195,22.5195,22.5027,22.5111,52000.0
2014-01-09 09:55:00,26.76,26.78,26.75,26.77,34500.0,22.5195,22.5363,22.5111,22.5279,34500.0
2014-01-09 10:00:00,26.77,26.77,26.75,26.75,15500.0,22.5279,22.5279,22.5111,22.5111,15500.0
2014-01-09 10:05:00,26.76,26.76,26.71,26.71,28000.0,22.5195,22.5195,22.4774,22.4774,28000.0
2014-01-09 10:10:00,26.71,26.71,26.69,26.71,13500.0,22.4774,22.4774,22.4606,22.4774,13500.0
2014-01-09 10:15:00,26.7,26.71,26.68,26.71,48500.0,22.469,22.4774,22.4522,22.4774,48500.0
2014-01-09 10:20:00,26.71,26.71,26.68,26.7,9000.0,22.4774,22.4774,22.4522,22.469,9000.0
2014-01-09 10:25:00,26.69,26.72,26.69,26.71,14500.0,22.4606,22.4858,22.4606,22.4774,14500.0
2014-01-09 10:30:00,26.72,26.72,26.7,26.71,24000.0,22.4858,22.4858,22.469,22.4774,24000.0
2014-01-09 10:35:00,26.71,26.72,26.71,26.71,8500.0,22.4774,22.4858,22.4774,22.4774,8500.0
2014-01-09 10:40:00,26.71,26.71,26.65,26.65,34500.0,22.4774,22.4774,22.4269,22.4269,34500.0
2014-01-09 10:45:00,26.64,26.66,26.63,26.65,121500.0,22.4185,22.4353,22.4101,22.4269,121500.0
2014-01-09 10:50:00,26.65,26.65,26.62,26.63,39500.0,22.4269,22.4269,22.4017,22.4101,39500.0
2014-01-09 10:55:00,26.62,26.63,26.61,26.63,52000.0,22.4017,22.4101,22.3933,22.4101,52000.0
2014-01-09 11:00:00,26.62,26.63,26.61,26.62,23000.0,22.4017,22.4101,22.3933,22.4017,23000.0
2014-01-09 11:05:00,26.61,26.61,26.58,26.59,33000.0,22.3933,22.3933,22.368,22.3764,33000.0
2014-01-09 11:10:00,26.59,26.61,26.58,26.6,44500.0,22.3764,22.3933,22.368,22.3849,44500.0
2014-01-09 11:15:00,26.6,26.62,26.59,26.62,49500.0,22.3849,22.4017,22.3764,22.4017,49500.0
2014-01-09 11:20:00,26.61,26.63,26.61,26.62,28000.0,22.3933,22.4101,22.3933,22.4017,28000.0
2014-01-09 11:25:00,26.63,26.63,26.62,26.62,18000.0,22.4101,22.4101,22.4017,22.4017,18000.0
2014-01-09 11:30:00,26.62,26.62,26.61,26.62,19500.0,22.4017,22.4017,22.3933,22.4017,19500.0
2014-01-09 11:35:00,26.62,26.66,26.62,26.66,32000.0,22.4017,22.4353,22.4017,22.4353,32000.0
2014-01-09 11:40:00,26.67,26.67,26.65,26.66,26000.0,22.4438,22.4438,22.4269,22.4353,26000.0
2014-01-09 11:45:00,26.64,26.65,26.63,26.65,11500.0,22.4185,22.4269,22.4101,22.4269,11500.0
2014-01-09 11:50:00,26.65,26.66,26.64,26.65,9000.0,22.4269,22.4353,22.4185,22.4269,9000.0
2014-01-09 11:55:00,26.65,26.66,26.63,26.66,572500.0,22.4269,22.4353,22.4101,22.4353,572500.0
2014-01-09 12:00:00,26.65,26.66,26.64,26.65,39500.0,22.4269,22.4353,22.4185,22.4269,39500.0
2014-01-09 12:05:00,26.65,26.66,26.65,26.66,21000.0,22.4269,22.4353,22.4269,22.4353,21000.0
2014-01-09 12:10:00,26.66,26.66,26.65,26.65,14000.0,22.4353,22.4353,22.4269,22.4269,14000.0
2014-01-09 12:15:00,26.65,26.66,26.65,26.66,13000.0,22.4269,22.4353,22.4269,22.4353,13000.0
2014-01-09 12:20:00,26.66,26.68,26.66,26.68,273500.0,22.4353,22.4522,22.4353,22.4522,273500.0
2014-01-09 12:25:00,26.69,26.69,26.68,26.69,28000.0,22.4606,22.4606,22.4522,22.4606,28000.0
2014-01-09 12:30:00,26.69,26.73,26.69,26.73,56500.0,22.4606,22.4943,22.4606,22.4943,56500.0
2014-01-09 12:35:00,26.73,26.74,26.72,26.73,26500.0,22.4943,22.5027,22.4858,22.4943,26500.0
2014-01-09 12:40:00,26.73,26.74,26.73,26.74,29000.0,22.4943,22.5027,22.4943,22.5027,29000.0
2014-01-09 12:45:00,26.74,26.74,26.72,26.73,16500.0,22.5027,22.5027,22.4858,22.4943,16500.0
2014-01-09 12:50:00,26.72,26.72,26.72,26.72,18500.0,22.4858,22.4858,22.4858,22.4858,18500.0
2014-01-09 12:55:00,26.72,26.74,26.72,26.74,22000.0,22.4858,22.5027,22.4858,22.5027,22000.0
2014-01-09 13:00:00,26.73,26.74,26.73,26.73,16000.0,22.4943,22.5027,22.4943,22.4943,16000.0
2014-01-09 13:05:00,26.73,26.73,26.71,26.72,55500.0,22.4943,22.4943,22.4774,22.4858,55500.0
2014-01-09 13:10:00,26.72,26.72,26.7,26.7,7500.0,22.4858,22.4858,22.469,22.469,7500.0
2014-01-09 13:15:00,26.71,26.71,26.7,26.7,34500.0,22.4774,22.4774,22.469,22.469,34500.0
2014-01-09 13:20:00,26.71,26.71,26.69,26.69,13000.0,22.4774,22.4774,22.4606,22.4606,13000.0
2014-01-09 13:25:00,26.7,26.73,26.7,26.71,13500.0,22.469,22.4943,22.469,22.4774,13500.0
2014-01-09 13:30:00,26.72,26.72,26.71,26.71,14000.0,22.4858,22.4858,22.4774,22.4774,14000.0
2014-01-09 13:35:00,26.71,26.71,26.69,26.69,17500.0,22.4774,22.4774,22.4606,22.4606,17500.0
2014-01-09 13:40:00,26.7,26.7,26.69,26.69,76500.0,22.469,22.469,22.4606,22.4606,76500.0
2014-01-09 13:45:00,26.69,26.7,26.68,26.69,18000.0,22.4606,22.469,22.4522,22.4606,18000.0
2014-01-09 13:50:00,26.69,26.69,26.67,26.68,7500.0,22.4606,22.4606,22.4438,22.4522,7500.0
2014-01-09 13:55:00,26.67,26.68,26.67,26.67,34000.0,22.4438,22.4522,22.4438,22.4438,34000.0
2014-01-09 14:00:00,26.67,26.67,26.63,26.63,37500.0,22.4438,22.4438,22.4101,22.4101,37500.0
2014-01-09 14:05:00,26.62,26.64,26.62,26.64,32000.0,22.4017,22.4185,22.4017,22.4185,32000.0
2014-01-09 14:10:00,26.64,26.65,26.63,26.65,36500.0,22.4185,22.4269,22.4101,22.4269,36500.0
2014-01-09 14:15:00,26.65,26.65,26.63,26.64,17500.0,22.4269,22.4269,22.4101,22.4185,17500.0
2014-01-09 14:20:00,26.64,26.65,26.63,26.65,21000.0,22.4185,22.4269,22.4101,22.4269,21000.0
2014-01-09 14:25:00,26.65,26.65,26.64,26.64,13500.0,22.4269,22.4269,22.4185,22.4185,13500.0
2014-01-09 14:30:00,26.64,26.65,26.63,26.63,13000.0,22.4185,22.4269,22.4101,22.4101,13000.0
2014-01-09 14:35:00,26.63,26.64,26.62,26.64,35500.0,22.4101,22.4185,22.4017,22.4185,35500.0
2014-01-09 14:40:00,26.64,26.68,26.63,26.68,75000.0,22.4185,22.4522,22.4101,22.4522,75000.0
2014-01-09 14:45:00,26.68,26.7,26.68,26.69,286000.0,22.4522,22.469,22.4522,22.4606,286000.0
2014-01-09 14:50:00,26.69,26.71,26.69,26.7,101500.0,22.4606,22.4774,22.4606,22.469,101500.0
2014-01-09 14:55:00,26.71,26.71,26.69,26.69,69500.0,22.4774,22.4774,22.4606,22.4606,69500.0
2014-01-09 15:00:00,26.69,26.7,26.68,26.68,49000.0,22.4606,22.469,22.4522,22.4522,49000.0
2014-01-09 15:05:00,26.68,26.7,26.68,26.69,94500.0,22.4522,22.469,22.4522,22.4606,94500.0
2014-01-09 15:10:00,26.69,26.71,26.69,26.71,81500.0,22.4606,22.4774,22.4606,22.4774,81500.0
2014-01-09 15:15:00,26.71,26.73,26.71,26.71,35500.0,22.4774,22.4943,22.4774,22.4774,35500.0
2014-01-09 15:20:00,26.71,26.73,26.71,26.71,41000.0,22.4774,22.4943,22.4774,22.4774,41000.0
2014-01-09 15:25:00,26.72,26.73,26.71,26.72,44500.0,22.4858,22.4943,22.4774,22.4858,44500.0
2014-01-09 15:30:00,26.73,26.73,26.71,26.72,27000.0,22.4943,22.4943,22.4774,22.4858,27000.0
2014-01-09 15:35:00,26.71,26.72,26.7,26.71,88000.0,22.4774,22.4858,22.469,22.4774,88000.0
2014-01-09 15:40:00,26.72,26.72,26.72,26.72,172500.0,22.4858,22.4858,22.4858,22.4858,172500.0
2014-01-09 15:45:00,26.72,26.72,26.71,26.72,56000.0,22.4858,22.4858,22.4774,22.4858,56000.0
2014-01-09 15:50:00,26.72,26.73,26.72,26.72,56500.0,22.4858,22.4943,22.4858,22.4858,56500.0
2014-01-09 15:55:00,26.72,26.74,26.72,26.73,104500.0,22.4858,22.5027,22.4858,22.4943,104500.0
2014-01-10 09:30:00,26.78,26.8,26.76,26.78,68500.0,22.5363,22.5532,22.5195,22.5363,68500.0
2014-01-10 09:35:00,26.78,26.83,26.78,26.83,30500.0,22.5363,22.5784,22.5363,22.5784,30500.0
2014-01-10 09:40:00,26.82,26.83,26.78,26.78,15500.0,22.57,22.5784,22.5363,22.5363,15500.0
2014-01-10 09:45:00,26.8,26.8,26.78,26.79,18500.0,22.5532,22.5532,22.5363,22.5447,18500.0
2014-01-10 09:50:00,26.81,26.84,26.81,26.82,30000.0,22.5616,22.5868,22.5616,22.57,30000.0
2014-01-10 09:55:00,26.82,26.84,26.8,26.81,15500.0,22.57,22.5868,22.5532,22.5616,15500.0
2014-01-10 10:00:00,26.8,26.81,26.75,26.76,23000.0,22.5532,22.5616,22.5111,22.5195,23000.0
2014-01-10 10:05:00,26.77,26.77,26.73,26.75,19000.0,22.5279,22.5279,22.4943,22.5111,19000.0
2014-01-10 10:10:00,26.75,26.78,26.75,26.78,16000.0,22.5111,22.5363,22.5111,22.5363,16000.0
2014-01-10 10:15:00,26.77,26.83,26.77,26.83,26000.0,22.5279,22.5784,22.5279,22.5784,26000.0
2014-01-10 10:20:00,26.83,26.84,26.82,26.83,19500.0,22.5784,22.5868,22.57,22.5784,19500.0
2014-01-10 10:25:00,26.83,26.85,26.82,26.83,29500.0,22.5784,22.5952,22.57,22.5784,29500.0
2014-01-10 10:30:00,26.83,26.83,26.81,26.81,13500.0,22.5784,22.5784,22.5616,22.5616,13500.0
2014-01-10 10:35:00,26.81,26.82,26.8,26.81,64000.0,22.5616,22.57,22.5532,22.5616,64000.0
2014-01-10 10:40:00,26.81,26.82,26.8,26.82,67500.0,22.5616,22.57,22.5532,22.57,67500.0
2014-01-10 10:45:00,26.83,26.85,26.82,26.84,68500.0,22.5784,22.5952,22.57,22.5868,68500.0
2014-01-10 10:50:00,26.84,26.86,26.84,26.84,30000.0,22.5868,22.6037,22.5868,22.5868,30000.0
2014-01-10 10:55:00,26.84,26.87,26.84,26.86,52000.0,22.5868,22.6121,22.5868,22.6037,52000.0
2014-01-10 11:00:00,26.86,26.86,26.85,26.85,28000.0,22.6037,22.6037,22.5952,22.5952,28000.0
2014-01-10 11:05:00,26.85,26.85,26.82,26.84,24000.0,22.5952,22.5952,22.57,22.5868,24000.0
2014-01-10 11:10:00,26.84,26.84,26.82,26.82,10000.0,22.5868,22.5868,22.57,22.57,10000.0
2014-01-10 11:15:00,26.82,26.82,26.8,26.81,25000.0,22.57,22.57,22.5532,22.5616,25000.0
2014-01-10 11:20:00,26.82,26.82,26.8,26.81,23000.0,22.57,22.57,22.5532,22.5616,23000.0
2014-01-10 11:25:00,26.82,26.82,26.81,26.81,41000.0,22.57,22.57,22.5616,22.5616,41000.0
2014-01-10 11:30:00,26.81,26.81,26.78,26.79,28000.0,22.5616,22.5616,22.5363,22.5447,28000.0
2014-01-10 11:35:00,26.79,26.82,26.78,26.81,381000.0,22.5447,22.57,22.5363,22.5616,381000.0
2014-01-10 11:40:00,26.81,26.82,26.8,26.8,165000.0,22.5616,22.57,22.5532,22.5532,165000.0
2014-01-10 11:45:00,26.8,26.82,26.8,26.81,216000.0,22.5532,22.57,22.5532,22.5616,216000.0
2014-01-10 11:50:00,26.81,26.81,26.81,26.81,9500.0,22.5616,22.5616,22.5616,22.5616,9500.0
2014-01-10 11:55:00,26.8,26.81,26.8,26.81,23500.0,22.5532,22.5616,22.5532,22.5616,23500.0
2014-01-10 12:00:00,26.8,26.8,26.79,26.8,31000.0,22.5532,22.5532,22.5447,22.5532,31000.0
2014-01-10 12:05:00,26.8,26.83,26.79,26.83,38000.0,22.5532,22.5784,22.5447,22.5784,38000.0
2014-01-10 12:10:00,26.82,26.83,26.81,26.83,40000.0,22.57,22.5784,22.5616,22.5784,40000.0
2014-01-10 12:15:00,26.83,26.85,26.83,26.85,23000.0,22.5784,22.5952,22.5784,22.5952,23000.0
2014-01-10 12:20:00,26.84,26.85,26.84,26.84,13000.0,22.5868,22.5952,22.5868,22.5868,13000.0
2014-01-10 12:25:00,26.84,26.85,26.84,26.84,38500.0,22.5868,22.5952,22.5868,22.5868,38500.0
2014-01-10 12:30:00,26.84,26.86,26.84,26.86,38000.0,22.5868,22.6037,22.5868,22.6037,38000.0
2014-01-10 12:35:00,26.85,26.86,26.85,26.86,20500.0,22.5952,22.6037,22.5952,22.6037,20500.0
2014-01-10 12:40:00,26.86,26.9,26.85,26.89,68000.0,22.6037,22.6373,22.5952,22.6289,68000.0
2014-01-10 12:45:00,26.88,26.89,26.88,26.88,7500.0,22.6205,22.6289,22.6205,22.6205,7500.0
2014-01-10 12:50:00,26.88,26.88,26.85,26.86,23500.0,22.6205,22.6205,22.5952,22.6037,23500.0
2014-01-10 12:55:00,26.86,26.86,26.85,26.85,14500.0,22.6037,22.6037,22.5952,22.5952,14500.0
2014-01-10 13:00:00,26.85,26.86,26.85,26.86,20500.0,22.5952,22.6037,22.5952,22.6037,20500.0
2014-01-10 13:05:00,26.86,26.87,26.86,26.87,23500.0,22.6037,22.6121,22.6037,22.6121,23500.0
2014-01-10 13:10:00,26.87,26.88,26.87,26.88,12000.0,22.6121,22.6205,22.6121,22.6205,12000.0
2014-01-10 13:15:00,26.87,26.88,26.87,26.87,11000.0,22.6121,22.6205,22.6121,22.6121,11000.0
2014-01-10 13:20:00,26.87,26.88,26.86,26.87,49000.0,22.6121,22.6205,22.6037,22.6121,49000.0
2014-01-10 13:25:00,26.86,26.88,26.86,26.87,17000.0,22.6037,22.6205,22.6037,22.6121,17000.0
2014-01-10 13:30:00,26.87,26.88,26.87,26.87,157500.0,22.6121,22.6205,22.6121,22.6121,157500.0
2014-01-10 13:35:00,26.87,26.88,26.87,26.88,10500.0,22.6121,22.6205,22.6121,22.6205,10500.0
2014-01-10 13:40:00,26.88,26.89,26.88,26.89,32500.0,22.6205,22.6289,22.6205,22.6289,32500.0
2014-01-10 13:45:00,26.89,26.89,26.87,26.87,16500.0,22.6289,22.6289,22.6121,22.6121,16500.0
2014-01-10 13:50:00,26.88,26.89,26.87,26.87,37000.0,22.6205,22.6289,22.6121,22.6121,37000.0
2014-01-10 13:55:00,26.87,26.87,26.84,26.84,47000.0,22.6121,22.6121,22.5868,22.5868,47000.0
2014-01-10 14:00:00,26.86,26.86,26.85,26.85,11500.0,22.6037,22.6037,22.5952,22.5952,11500.0
2014-01-10 14:05:00,26.85,26.86,26.84,26.86,30500.0,22.5952,22.6037,22.5868,22.6037,30500.0
2014-01-10 14:10:00,26.87,26.87,26.85,26.86,21500.0,22.6121,22.6121,22.5952,22.6037,21500.0
2014-01-10 14:15:00,26.86,26.87,26.86,26.86,35500.0,22.6037,22.6121,22.6037,22.6037,35500.0
2014-01-10 14:20:00,26.87,26.87,26.85,26.85,64500.0,22.6121,22.6121,22.5952,22.5952,64500.0
2014-01-10 14:25:00,26.85,26.85,26.84,26.84,56500.0,22.5952,22.5952,22.5868,22.5868,56500.0
2014-01-10 14:30:00,26.84,26.86,26.84,26.86,7500.0,22.5868,22.6037,22.5868,22.6037,7500.0
2014-01-10 14:35:00,26.86,26.86,26.85,26.85,35500.0,22.6037,22.6037,22.5952,22.5952,35500.0
2014-01-10 14:40:00,26.85,26.86,26.84,26.85,88500.0,22.5952,22.6037,22.5868,22.5952,88500.0
2014-01-10 14:45:00,26.85,26.86,26.84,26.84,45000.0,22.5952,22.6037,22.5868,22.5868,45000.0
2014-01-10 14:50:00,26.84,26.85,26.84,26.85,65500.0,22.5868,22.5952,22.5868,22.5952,65500.0
2014-01-10 14:55:00,26.85,26.85,26.84,26.84,24500.0,22.5952,22.5952,22.5868,22.5868,24500.0
2014-01-10 15:00:00,26.85,26.87,26.85,26.87,85000.0,22.5952,22.6121,22.5952,22.6121,85000.0
2014-01-10 15:05:00,26.87,26.88,26.86,26.87,23500.0,22.6121,22.6205,22.6037,22.6121,23500.0
2014-01-10 15:10:00,26.87,26.89,26.87,26.88,30000.0,22.6121,22.6289,22.6121,22.6205,30000.0
2014-01-10 15:15:00,26.88,26.89,26.88,26.88,20500.0,22.6205,22.6289,22.6205,22.6205,20500.0
2014-01-10 15:20:00,26.88,26.89,26.88,26.88,27500.0,22.6205,22.6289,22.6205,22.6205,27500.0
2014-01-10 15:25:00,26.88,26.89,26.88,26.89,24000.0,22.6205,22.6289,22.6205,22.6289,24000.0
2014-01-10 15:30:00,26.89,26.91,26.89,26.89,32000.0,22.6289,22.6457,22.6289,22.6289,32000.0
2014-01-10 15:35:00,26.9,26.9,26.9,26.9,28500.0,22.6373,22.6373,22.6373,22.6373,28500.0
2014-01-10 15:40:00,26.9,26.91,26.9,26.9,29500.0,22.6373,22.6457,22.6373,22.6373,29500.0
2014-01-10 15:45:00,26.9,26.9,26.88,26.88,45500.0,22.6373,22.6373,22.6205,22.6205,45500.0
2014-01-10 15:50:00,26.89,26.89,26.88,26.88,76500.0,22.6289,22.6289,22.6205,22.6205,76500.0
2014-01-10 15:55:00,26.89,26.92,26.89,26.91,150000.0,22.6289,22.6541,22.6289,22.6457,150000.0
2014-01-13 09:30:00,26.85,26.9,26.84,26.9,219500.0,22.5952,22.6373,22.5868,22.6373,219500.0
2014-01-13 09:35:00,26.88,26.89,26.86,26.86,99000.0,22.6205,22.6289,22.6037,22.6037,99000.0
2014-01-13 09:40:00,26.86,26.87,26.83,26.87,161000.0,22.6037,22.6121,22.5784,22.6121,161000.0
2014-01-13 09:45:00,26.87,26.87,26.82,26.85,72000.0,22.6121,22.6121,22.57,22.5952,72000.0
2014-01-13 09:50:00,26.84,26.84,26.81,26.83,78000.0,22.5868,22.5868,22.5616,22.5784,78000.0
2014-01-13 09:55:00,26.83,26.83,26.8,26.81,98500.0,22.5784,22.5784,22.5532,22.5616,98500.0
2014-01-13 10:00:00,26.81,26.85,26.81,26.82,117000.0,22.5616,22.5952,22.5616,22.57,117000.0
2014-01-13 10:05:00,26.83,26.86,26.83,26.85,32500.0,22.5784,22.6037,22.5784,22.5952,32500.0
2014-01-13 10:10:00,26.85,26.87,26.84,26.85,12000.0,22.5952,22.6121,22.5868,22.5952,12000.0
2014-01-13 10:15:00,26.84,26.85,26.83,26.84,25000.0,22.5868,22.5952,22.5784,22.5868,25000.0
2014-01-13 10:20:00,26.85,26.87,26.85,26.86,27500.0,22.5952,22.6121,22.5952,22.6037,27500.0
2014-01-13 10:25:00,26.86,26.87,26.84,26.86,19000.0,22.6037,22.6121,22.5868,22.6037,19000.0
2014-01-13 10:30:00,26.86,26.87,26.86,26.87,20000.0,22.6037,22.6121,22.6037,22.6121,20000.0
2014-01-13 10:35:00,26.87,26.88,26.87,26.87,28000.0,22.6121,22.6205,22.6121,22.6121,28000.0
2014-01-13 10:40:00,26.87,26.87,26.86,26.86,16500.0,22.6121,22.6121,22.6037,22.6037,16500.0
2014-01-13 10:45:00,26.86,26.88,26.86,26.88,19000.0,22.6037,22.6205,22.6037,22.6205,19000.0
2014-01-13 10:50:00,26.87,26.87,26.87,26.87,6000.0,22.6121,22.6121,22.6121,22.6121,6000.0
2014-01-13 10:55:00,26.85,26.87,26.85,26.86,26500.0,22.5952,22.6121,22.5952,22.6037,26500.0
2014-01-13 11:00:00,26.86,26.86,26.84,26.84,22500.0,22.6037,22.6037,22.5868,22.5868,22500.0
2014-01-13 11:05:00,26.83,26.84,26.82,26.82,15000.0,22.5784,22.5868,22.57,22.57,15000.0
2014-01-13 11:10:00,26.82,26.85,26.82,26.85,29000.0,22.57,22.5952,22.57,22.5952,29000.0
2014-01-13 11:15:00,26.85,26.85,26.84,26.84,26000.0,22.5952,22.5952,22.5868,22.5868,26000.0
2014-01-13 11:20:00,26.84,26.85,26.83,26.84,23000.0,22.5868,22.5952,22.5784,22.5868,23000.0
2014-01-13 11:25:00,26.85,26.85,26.84,26.85,34000.0,22.5952,22.5952,22.5868,22.5952,34000.0
2014-01-13 11:30:00,26.85,26.86,26.85,26.86,36500.0,22.5952,22.6037,22.5952,22.6037,36500.0
2014-01-13 11:35:00,26.86,26.88,26.86,26.88,21500.0,22.6037,22.6205,22.6037,22.6205,21500.0
2014-01-13 11:40:00,26.87,26.88,26.87,26.87,22500.0,22.6121,22.6205,22.6121,22.6121,22500.0
2014-01-13 11:45:00,26.87,26.87,26.85,26.86,41500.0,22.6121,22.6121,22.5952,22.6037,41500.0
2014-01-13 11:50:00,26.86,26.86,26.84,26.85,19500.0,22.6037,22.6037,22.5868,22.5952,19500.0
2014-01-13 11:55:00,26.85,26.85,26.84,26.85,24500.0,22.5952,22.5952,22.5868,22.5952,24500.0
2014-01-13 12:00:00,26.84,26.84,26.81,26.81,57500.0,22.5868,22.5868,22.5616,22.5616,57500.0
2014-01-13 12:05:00,26.82,26.82,26.81,26.82,23500.0,22.57,22.57,22.5616,22.57,23500.0
2014-01-13 12:10:00,26.82,26.83,26.81,26.82,28500.0,22.57,22.5784,22.5616,22.57,28500.0
2014-01-13 12:15:00,26.82,26.82,26.81,26.82,20000.0,22.57,22.57,22.5616,22.57,20000.0
2014-01-13 12:20:00,26.81,26.82,26.81,26.81,16000.0,22.5616,22.57,22.5616,22.5616,16000.0
2014-01-13 12:25:00,26.8,26.8,26.76,26.76,81500.0,22.5532,22.5532,22.5195,22.5195,81500.0
2014-01-13 12:30:00,26.76,26.76,26.74,26.76,57000.0,22.5195,22.5195,22.5027,22.5195,57000.0
2014-01-13 12:35:00,26.75,26.76,26.75,26.76,8000.0,22.5111,22.5195,22.5111,22.5195,8000.0
2014-01-13 12:40:00,26.75,26.77,26.75,26.76,245500.0,22.5111,22.5279,22.5111,22.5195,245500.0
2014-01-13 12:45:00,26.76,26.77,26.75,26.76,107000.0,22.5195,22.5279,22.5111,22.5195,107000.0
2014-01-13 12:50:00,26.76,26.76,26.74,26.74,20500.0,22.5195,22.5195,22.5027,22.5027,20500.0
2014-01-13 12:55:00,26.74,26.74,26.71,26.71,21000.0,22.5027,22.5027,22.4774,22.4774,21000.0
2014-01-13 13:00:00,26.71,26.71,26.68,26.68,61500.0,22.4774,22.4774,22.4522,22.4522,61500.0
2014-01-13 13:05:00,26.69,26.72,26.69,26.72,9500.0,22.4606,22.4858,22.4606,22.4858,9500.0
2014-01-13 13:10:00,26.71,26.72,26.69,26.69,16000.0,22.4774,22.4858,22.4606,22.4606,16000.0
2014-01-13 13:15:00,26.69,26.69,26.66,26.68,34500.0,22.4606,22.4606,22.4353,22.4522,34500.0
2014-01-13 13:20:00,26.67,26.69,26.67,26.69,14500.0,22.4438,22.4606,22.4438,22.4606,14500.0
2014-01-13 13:25:00,26.69,26.71,26.68,26.69,26500.0,22.4606,22.4774,22.4522,22.4606,26500.0
2014-01-13 13:30:00,26.69,26.69,26.67,26.68,25500.0,22.4606,22.4606,22.4438,22.4522,25500.0
2014-01-13 13:35:00,26.68,26.69,26.68,26.69,20000.0,22.4522,22.4606,22.4522,22.4606,20000.0
2014-01-13 13:40:00,26.68,26.68,26.67,26.68,13500.0,22.4522,22.4522,22.4438,22.4522,13500.0
2014-01-13 13:45:00,26.67,26.67,26.65,26.66,71000.0,22.4438,22.4438,22.4269,22.4353,71000.0
2014-01-13 13:50:00,26.66,26.66,26.65,26.66,39000.0,22.4353,22.4353,22.4269,22.4353,39000.0
2014-01-13 13:55:00,26.66,26.68,26.66,26.67,13500.0,22.4353,22.4522,22.4353,22.4438,13500.0
2014-01-13 14:00:00,26.67,26.68,26.65,26.65,38500.0,22.4438,22.4522,22.4269,22.4269,38500.0
2014-01-13 14:05:00,26.66,26.67,26.65,26.66,17500.0,22.4353,22.4438,22.4269,22.4353,17500.0
2014-01-13 14:10:00,26.66,26.67,26.64,26.66,28000.0,22.4353,22.4438,22.4185,22.4353,28000.0
2014-01-13 14:15:00,26.66,26.66,26.63,26.63,45000.0,22.4353,22.4353,22.4101,22.4101,45000.0
2014-01-13 14:20:00,26.64,26.64,26.61,26.62,170000.0,22.4185,22.4185,22.3933,22.4017,170000.0
2014-01-13 14:25:00,26.63,26.63,26.61,26.62,34500.0,22.4101,22.4101,22.3933,22.4017,34500.0
2014-01-13 14:30:00,26.61,26.62,26.61,26.61,37000.0,22.3933,22.4017,22.3933,22.3933,37000.0
2014-01-13 14:35:00,26.62,26.62,26.6,26.61,64000.0,22.4017,22.4017,22.3849,22.3933,64000.0
2014-01-13 14:40:00,26.61,26.62,26.6,26.6,94500.0,22.3933,22.4017,22.3849,22.3849,94500.0
2014-01-13 14:45:00,26.61,26.61,26.58,26.58,65500.0,22.3933,22.3933,22.368,22.368,65500.0
2014-01-13 14:50:00,26.58,26.58,26.56,26.57,29000.0,22.368,22.368,22.3512,22.3596,29000.0
2014-01-13 14:55:00,26.58,26.58,26.56,26.58,291500.0,22.368,22.368,22.3512,22.368,291500.0
2014-01-13 15:00:00,26.57,26.57,26.52,26.54,110500.0,22.3596,22.3596,22.3175,22.3344,110500.0
2014-01-13 15:05:00,26.54,26.54,26.49,26.5,68000.0,22.3344,22.3344,22.2923,22.3007,68000.0
2014-01-13 15:10:00,26.5,26.52,26.49,26.51,65000.0,22.3007,22.3175,22.2923,22.3091,65000.0
2014-01-13 15:15:00,26.52,26.53,26.51,26.52,145000.0,22.3175,22.3259,22.3091,22.3175,145000.0
2014-01-13 15:20:00,26.53,26.53,26.51,26.51,68000.0,22.3259,22.3259,22.3091,22.3091,68000.0
2014-01-13 15:25:00,26.5,26.53,26.5,26.51,52000.0,22.3007,22.3259,22.3007,22.3091,52000.0
2014-01-13 15:30:00,26.51,26.51,26.48,26.49,93500.0,22.3091,22.3091,22.2839,22.2923,93500.0
2014-01-13 15:35:00,26.49,26.5,26.47,26.49,58500.0,22.2923,22.3007,22.2755,22.2923,58500.0
2014-01-13 15:40:00,26.48,26.48,26.46,26.47,62000.0,22.2839,22.2839,22.267,22.2755,62000.0
2014-01-13 15:45:00,26.46,26.5,26.46,26.49,63500.0,22.267,22.3007,22.267,22.2923,63500.0
2014-01-13 15:50:00,26.5,26.52,26.49,26.51,107000.0,22.3007,22.3175,22.2923,22.3091,107000.0
2014-01-13 15:55:00,26.52,26.54,26.51,26.54,140500.0,22.3175,22.3344,22.3091,22.3344,140500.0
2014-01-14 09:30:00,26.63,26.69,26.63,26.67,119000.0,22.4101,22.4606,22.4101,22.4438,119000.0
2014-01-14 09:35:00,26.66,26.67,26.63,26.63,52500.0,22.4353,22.4438,22.4101,22.4101,52500.0
2014-01-14 09:40:00,26.62,26.63,26.59,26.6,27000.0,22.4017,22.4101,22.3764,22.3849,27000.0
2014-01-14 09:45:00,26.6,26.6,26.57,26.59,49000.0,22.3849,22.3849,22.3596,22.3764,49000.0
2014-01-14 09:50:00,26.59,26.61,26.57,26.61,199500.0,22.3764,22.3933,22.3596,22.3933,199500.0
2014-01-14 09:55:00,26.6,26.63,26.56,26.62,67000.0,22.3849,22.4101,22.3512,22.4017,67000.0
2014-01-14 10:00:00,26.62,26.67,26.62,26.63,18000.0,22.4017,22.4438,22.4017,22.4101,18000.0
2014-01-14 10:05:00,26.63,26.68,26.62,26.66,24000.0,22.4101,22.4522,22.4017,22.4353,24000.0
2014-01-14 10:10:00,26.67,26.68,26.66,26.67,16500.0,22.4438,22.4522,22.4353,22.4438,16500.0
2014-01-14 10:15:00,26.67,26.7,26.66,26.7,32000.0,22.4438,22.469,22.4353,22.469,32000.0
2014-01-14 10:20:00,26.7,26.71,26.68,26.68,27500.0,22.469,22.4774,22.4522,22.4522,27500.0
2014-01-14 10:25:00,26.69,26.69,26.68,26.69,6000.0,22.4606,22.4606,22.4522,22.4606,6000.0
2014-01-14 10:30:00,26.7,26.71,26.7,26.71,19000.0,22.469,22.4774,22.469,22.4774,19000.0
2014-01-14 10:35:00,26.71,26.71,26.69,26.69,15500.0,22.4774,22.4774,22.4606,22.4606,15500.0
2014-01-14 10:40:00,26.69,26.74,26.69,26.73,11000.0,22.4606,22.5027,22.4606,22.4943,11000.0
2014-01-14 10:45:00,26.73,26.74,26.72,26.72,20000.0,22.4943,22.5027,22.4858,22.4858,20000.0
2014-01-14 10:50:00,26.72,26.72,26.71,26.72,8500.0,22.4858,22.4858,22.4774,22.4858,8500.0
2014-01-14 10:55:00,26.72,26.77,26.72,26.76,63000.0,22.4858,22.5279,22.4858,22.5195,63000.0
2014-01-14 11:00:00,26.76,26.78,26.76,26.77,31500.0,22.5195,22.5363,22.5195,22.5279,31500.0
2014-01-14 11:05:00,26.77,26.77,26.74,26.74,52000.0,22.5279,22.5279,22.5027,22.5027,52000.0
2014-01-14 11:10:00,26.74,26.76,26.74,26.76,19500.0,22.5027,22.5195,22.5027,22.5195,19500.0
2014-01-14 11:15:00,26.75,26.8,26.75,26.79,46500.0,22.5111,22.5532,22.5111,22.5447,46500.0
2014-01-14 11:20:00,26.79,26.8,26.78,26.78,24000.0,22.5447,22.5532,22.5363,22.5363,24000.0
2014-01-14 11:25:00,26.78,26.79,26.77,26.78,43000.0,22.5363,22.5447,22.5279,22.5363,43000.0
2014-01-14 11:30:00,26.78,26.81,26.78,26.78,23000.0,22.5363,22.5616,22.5363,22.5363,23000.0
2014-01-14 11:35:00,26.78,26.78,26.76,26.77,16000.0,22.5363,22.5363,22.5195,22.5279,16000.0
2014-01-14 11:40:00,26.77,26.78,26.77,26.77,29000.0,22.5279,22.5363,22.5279,22.5279,29000.0
2014-01-14 11:45:00,26.76,26.77,26.76,26.77,19500.0,22.5195,22.5279,22.5195,22.5279,19500.0
2014-01-14 11:50:00,26.77,26.77,26.75,26.75,31000.0,22.5279,22.5279,22.5111,22.5111,31000.0
2014-01-14 11:55:00,26.75,26.77,26.75,26.77,62500.0,22.5111,22.5279,22.5111,22.5279,62500.0
2014-01-14 12:00:00,26.76,26.78,26.76,26.78,21000.0,22.5195,22.5363,22.5195,22.5363,21000.0
2014-01-14 12:05:00,26.77,26.78,26.76,26.77,15000.0,22.5279,22.5363,22.5195,22.5279,15000.0
2014-01-14 12:10:00,26.77,26.77,26.76,26.77,22500.0,22.5279,22.5279,22.5195,22.5279,22500.0
2014-01-14 12:15:00,26.78,26.8,26.78,26.78,24500.0,22.5363,22.5532,22.5363,22.5363,24500.0
2014-01-14 12:20:00,26.79,26.82,26.79,26.81,22500.0,22.5447,22.57,22.5447,22.5616,22500.0
2014-01-14 12:25:00,26.81,26.81,26.8,26.8,11500.0,22.5616,22.5616,22.5532,22.5532,11500.0
2014-01-14 12:30:00,26.81,26.81,26.79,26.8,19000.0,22.5616,22.5616,22.5447,22.5532,19000.0
2014-01-14 12:35:00,26.8,26.82,26.79,26.81,15000.0,22.5532,22.57,22.5447,22.5616,15000.0
2014-01-14 12:40:00,26.81,26.83,26.81,26.82,17000.0,22.5616,22.5784,22.5616,22.57,17000.0
2014-01-14 12:45:00,26.81,26.82,26.8,26.81,16500.0,22.5616,22.57,22.5532,22.5616,16500.0
2014-01-14 12:50:00,26.8,26.8,26.79,26.8,29000.0,22.5532,22.5532,22.5447,22.5532,29000.0
2014-01-14 12:55:00,26.8,26.8,26.8,26.8,19000.0,22.5532,22.5532,22.5532,22.5532,19000.0
2014-01-14 13:00:00,26.8,26.82,26.8,26.8,15500.0,22.5532,22.57,22.5532,22.5532,15500.0
2014-01-14 13:05:00,26.79,26.8,26.79,26.8,6000.0,22.5447,22.5532,22.5447,22.5532,6000.0
2014-01-14 13:10:00,26.8,26.81,26.79,26.8,16000.0,22.5532,22.5616,22.5447,22.5532,16000.0
2014-01-14 13:15:00,26.8,26.81,26.8,26.81,3500.0,22.5532,22.5616,22.5532,22.5616,3500.0
2014-01-14 13:20:00,26.81,26.81,26.8,26.81,15500.0,22.5616,22.5616,22.5532,22.5616,15500.0
2014-01-14 13:25:00,26.8,26.81,26.8,26.81,2500.0,22.5532,22.5616,22.5532,22.5616,2500.0
2014-01-14 13:30:00,26.8,26.81,26.8,26.81,11000.0,22.5532,22.5616,22.5532,22.5616,11000.0
2014-01-14 13:35:00,26.81,26.83,26.81,26.83,4000.0,22.5616,22.5784,22.5616,22.5784,4000.0
2014-01-14 13:40:00,26.83,26.84,26.81,26.81,164500.0,22.5784,22.5868,22.5616,22.5616,164500.0
2014-01-14 13:45:00,26.81,26.81,26.79,26.79,75500.0,22.5616,22.5616,22.5447,22.5447,75500.0
2014-01-14 13:50:00,26.79,26.8,26.79,26.8,8500.0,22.5447,22.5532,22.5447,22.5532,8500.0
2014-01-14 13:55:00,26.8,26.81,26.8,26.8,16500.0,22.5532,22.5616,22.5532,22.5532,16500.0
2014-01-14 14:00:00,26.81,26.81,26.79,26.79,6500.0,22.5616,22.5616,22.5447,22.5447,6500.0
2014-01-14 14:05:00,26.8,26.8,26.79,26.79,18000.0,22.5532,22.5532,22.5447,22.5447,18000.0
2014-01-14 14:10:00,26.78,26.79,26.78,26.78,14500.0,22.5363,22.5447,22.5363,22.5363,14500.0
2014-01-14 14:15:00,26.78,26.8,26.78,26.79,12500.0,22.5363,22.5532,22.5363,22.5447,12500.0
2014-01-14 14:20:00,26.79,26.81,26.79,26.81,9000.0,22.5447,22.5616,22.5447,22.5616,9000.0
2014-01-14 14:25:00,26.81,26.83,26.81,26.82,42000.0,22.5616,22.5784,22.5616,22.57,42000.0
2014-01-14 14:30:00,26.83,26.83,26.81,26.81,65000.0,22.5784,22.5784,22.5616,22.5616,65000.0
2014-01-14 14:35:00,26.82,26.83,26.81,26.83,49000.0,22.57,22.5784,22.5616,22.5784,49000.0
2014-01-14 14:40:00,26.82,26.83,26.82,26.82,57500.0,22.57,22.5784,22.57,22.57,57500.0
2014-01-14 14:45:00,26.82,26.83,26.82,26.83,30000.0,22.57,22.5784,22.57,22.5784,30000.0
2014-01-14 14:50:00,26.83,26.83,26.83,26.83,23500.0,22.5784,22.5784,22.5784,22.5784,23500.0
2014-01-14 14:55:00,26.82,26.83,26.81,26.81,32500.0,22.57,22.5784,22.5616,22.5616,32500.0
2014-01-14 15:00:00,26.82,26.82,26.81,26.82,19000.0,22.57,22.57,22.5616,22.57,19000.0
2014-01-14 15:05:00,26.82,26.83,26.82,26.83,34000.0,22.57,22.5784,22.57,22.5784,34000.0
2014-01-14 15:10:00,26.83,26.83,26.82,26.83,50000.0,22.5784,22.5784,22.57,22.5784,50000.0
2014-01-14 15:15:00,26.83,26.85,26.83,26.85,62500.0,22.5784,22.5952,22.5784,22.5952,62500.0
2014-01-14 15:20:00,26.85,26.86,26.84,26.86,24500.0,22.5952,22.6037,22.5868,22.6037,24500.0
2014-01-14 15:25:00,26.85,26.86,26.84,26.86,28500.0,22.5952,22.6037,22.5868,22.6037,28500.0
2014-01-14 15:30:00,26.86,26.88,26.86,26.86,52000.0,22.6037,22.6205,22.6037,22.6037,52000.0
2014-01-14 15:35:00,26.86,26.86,26.85,26.85,46000.0,22.6037,22.6037,22.5952,22.5952,46000.0
2014-01-14 15:40:00,26.86,26.86,26.85,26.85,24000.0,22.6037,22.6037,22.5952,22.5952,24000.0
2014-01-14 15:45:00,26.84,26.85,26.83,26.84,36500.0,22.5868,22.5952,22.5784,22.5868,36500.0
2014-01-14 15:50:00,26.84,26.84,26.83,26.84,35000.0,22.5868,22.5868,22.5784,22.5868,35000.0
2014-01-14 15:55:00,26.85,26.86,26.85,26.86,97000.0,22.5952,22.6037,22.5952,22.6037,97000.0
2014-01-15 09:30:00,26.89,26.92,26.88,26.92,98000.0,22.6289,22.6541,22.6205,22.6541,98000.0
2014-01-15 09:35:00,26.92,26.96,26.92,26.96,32000.0,22.6541,22.6878,22.6541,22.6878,32000.0
2014-01-15 09:40:00,26.95,26.95,26.93,26.95,62000.0,22.6794,22.6794,22.6626,22.6794,62000.0
2014-01-15 09:45:00,26.96,26.98,26.96,26.98,52500.0,22.6878,22.7046,22.6878,22.7046,52500.0
2014-01-15 09:50:00,26.98,26.98,26.95,26.95,58500.0,22.7046,22.7046,22.6794,22.6794,58500.0
2014-01-15 09:55:00,26.95,26.96,26.94,26.96,34000.0,22.6794,22.6878,22.671,22.6878,34000.0
2014-01-15 10:00:00,26.97,26.98,26.97,26.98,29000.0,22.6962,22.7046,22.6962,22.7046,29000.0
2014-01-15 10:05:00,26.97,26.98,26.96,26.97,24500.0,22.6962,22.7046,22.6878,22.6962,24500.0
2014-01-15 10:10:00,26.98,26.99,26.96,26.96,146000.0,22.7046,22.7131,22.6878,22.6878,146000.0
2014-01-15 10:15:00,26.96,26.98,26.96,26.97,95000.0,22.6878,22.7046,22.6878,22.6962,95000.0
2014-01-15 10:20:00,26.97,26.98,26.97,26.98,30500.0,22.6962,22.7046,22.6962,22.7046,30500.0
2014-01-15 10:25:00,26.98,26.99,26.97,26.98,81500.0,22.7046,22.7131,22.6962,22.7046,81500.0
2014-01-15 10:30:00,26.99,27.0,26.99,26.99,74000.0,22.7131,22.7215,22.7131,22.7131,74000.0
2014-01-15 10:35:00,26.99,26.99,26.96,26.96,30500.0,22.7131,22.7131,22.6878,22.6878,30500.0
2014-01-15 10:40:00,26.97,26.97,26.95,26.97,24000.0,22.6962,22.6962,22.6794,22.6962,24000.0
2014-01-15 10:45:00,26.97,26.98,26.94,26.98,32000.0,22.6962,22.7046,22.671,22.7046,32000.0
2014-01-15 10:50:00,26.96,26.98,26.96,26.97,16500.0,22.6878,22.7046,22.6878,22.6962,16500.0
2014-01-15 10:55:00,26.97,26.97,26.95,26.97,17000.0,22.6962,22.6962,22.6794,22.6962,17000.0
2014-01-15 11:00:00,26.98,26.99,26.98,26.99,72500.0,22.7046,22.7131,22.7046,22.7131,72500.0
2014-01-15 11:05:00,27.0,27.03,27.0,27.01,26500.0,22.7215,22.7467,22.7215,22.7299,26500.0
2014-01-15 11:10:00,27.02,27.02,27.0,27.0,8500.0,22.7383,22.7383,22.7215,22.7215,8500.0
2014-01-15 11:15:00,27.0,27.01,27.0,27.0,38000.0,22.7215,22.7299,22.7215,22.7215,38000.0
2014-01-15 11:20:00,27.0,27.0,26.98,26.98,42500.0,22.7215,22.7215,22.7046,22.7046,42500.0
2014-01-15 11:25:00,26.98,26.98,26.97,26.98,22000.0,22.7046,22.7046,22.6962,22.7046,22000.0
2014-01-15 11:30:00,26.99,27.0,26.98,27.0,16000.0,22.7131,22.7215,22.7046,22.7215,16000.0
2014-01-15 11:35:00,27.0,27.0,26.99,26.99,25500.0,22.7215,22.7215,22.7131,22.7131,25500.0
2014-01-15 11:40:00,27.0,27.0,26.97,27.0,41500.0,22.7215,22.7215,22.6962,22.7215,41500.0
2014-01-15 11:45:00,27.0,27.0,26.99,27.0,5000.0,22.7215,22.7215,22.7131,22.7215,5000.0
2014-01-15 11:50:00,27.0,27.0,26.98,26.99,19500.0,22.7215,22.7215,22.7046,22.7131,19500.0
2014-01-15 11:55:00,26.99,26.99,26.98,26.98,6500.0,22.7131,22.7131,22.7046,22.7046,6500.0
2014-01-15 12:00:00,26.99,27.01,26.99,27.0,48000.0,22.7131,22.7299,22.7131,22.7215,48000.0
2014-01-15 12:05:00,27.0,27.0,27.0,27.0,2500.0,22.7215,22.7215,22.7215,22.7215,2500.0
2014-01-15 12:10:00,27.0,27.0,26.99,26.99,13000.0,22.7215,22.7215,22.7131,22.7131,13000.0
2014-01-15 12:15:00,26.99,27.0,26.99,27.0,8500.0,22.7131,22.7215,22.7131,22.7215,8500.0
2014-01-15 12:20:00,27.0,27.01,26.99,26.99,18500.0,22.7215,22.7299,22.7131,22.7131,18500.0
2014-01-15 12:25:00,26.99,27.0,26.99,27.0,15000.0,22.7131,22.7215,22.7131,22.7215,15000.0
2014-01-15 12:30:00,27.0,27.0,26.98,26.99,104000.0,22.7215,22.7215,22.7046,22.7131,104000.0
2014-01-15 12:35:00,26.99,26.99,26.98,26.98,27000.0,22.7131,22.7131,22.7046,22.7046,27000.0
2014-01-15 12:40:00,26.97,26.97,26.95,26.96,14500.0,22.6962,22.6962,22.6794,22.6878,14500.0
2014-01-15 12:45:00,26.96,26.97,26.96,26.97,29000.0,22.6878,22.6962,22.6878,22.6962,29000.0
2014-01-15 12:50:00,26.97,26.98,26.97,26.98,17000.0,22.6962,22.7046,22.6962,22.7046,17000.0
2014-01-15 12:55:00,26.97,26.98,26.97,26.98,10000.0,22.6962,22.7046,22.6962,22.7046,10000.0
2014-01-15 13:00:00,26.97,26.99,26.97,26.99,7000.0,22.6962,22.7131,22.6962,22.7131,7000.0
2014-01-15 13:05:00,26.99,26.99,26.99,26.99,18000.0,22.7131,22.7131,22.7131,22.7131,18000.0
2014-01-15 13:10:00,26.98,26.99,26.98,26.99,5000.0,22.7046,22.7131,22.7046,22.7131,5000.0
2014-01-15 13:15:00,26.99,26.99,26.99,26.99,26000.0,22.7131,22.7131,22.7131,22.7131,26000.0
2014-01-15 13:20:00,26.98,26.99,26.98,26.98,11500.0,22.7046,22.7131,22.7046,22.7046,11500.0
2014-01-15 13:25:00,26.98,26.98,26.96,26.97,27000.0,22.7046,22.7046,22.6878,22.6962,27000.0
2014-01-15 13:30:00,26.97,26.97,26.96,26.97,9500.0,22.6962,22.6962,22.6878,22.6962,9500.0
2014-01-15 13:35:00,26.98,26.99,26.97,26.97,25500.0,22.7046,22.7131,22.6962,22.6962,25500.0
2014-01-15 13:40:00,26.97,26.98,26.96,26.97,19500.0,22.6962,22.7046,22.6878,22.6962,19500.0
2014-01-15 13:45:00,26.98,26.98,26.96,26.96,39500.0,22.7046,22.7046,22.6878,22.6878,39500.0
2014-01-15 13:50:00,26.97,26.99,26.96,26.98,32500.0,22.6962,22.7131,22.6878,22.7046,32500.0
2014-01-15 13:55:00,26.98,26.98,26.98,26.98,3000.0,22.7046,22.7046,22.7046,22.7046,3000.0
2014-01-15 14:00:00,26.98,26.99,26.96,26.99,56500.0,22.7046,22.7131,22.6878,22.7131,56500.0
2014-01-15 14:05:00,26.99,26.99,26.98,26.99,84000.0,22.7131,22.7131,22.7046,22.7131,84000.0
2014-01-15 14:10:00,26.98,27.0,26.97,27.0,42500.0,22.7046,22.7215,22.6962,22.7215,42500.0
2014-01-15 14:15:00,27.0,27.01,26.99,27.01,19000.0,22.7215,22.7299,22.7131,22.7299,19000.0
2014-01-15 14:20:00,27.01,27.02,27.01,27.02,17000.0,22.7299,22.7383,22.7299,22.7383,17000.0
2014-01-15 14:25:00,27.02,27.02,27.0,27.01,28500.0,22.7383,22.7383,22.7215,22.7299,28500.0
2014-01-15 14:30:00,27.01,27.02,27.01,27.01,76500.0,22.7299,22.7383,22.7299,22.7299,76500.0
2014-01-15 14:35:00,27.02,27.02,27.01,27.02,24000.0,22.7383,22.7383,22.7299,22.7383,24000.0
2014-01-15 14:40:00,27.02,27.02,27.0,27.02,90000.0,22.7383,22.7383,22.7215,22.7383,90000.0
2014-01-15 14:45:00,27.01,27.02,27.0,27.02,46000.0,22.7299,22.7383,22.7215,22.7383,46000.0
2014-01-15 14:50:00,27.02,27.02,27.02,27.02,10500.0,22.7383,22.7383,22.7383,22.7383,10500.0
2014-01-15 14:55:00,27.02,27.03,27.02,27.03,21500.0,22.7383,22.7467,22.7383,22.7467,21500.0
2014-01-15 15:00:00,27.03,27.03,27.02,27.03,15500.0,22.7467,22.7467,22.7383,22.7467,15500.0
2014-01-15 15:05:00,27.03,27.03,27.02,27.02,60000.0,22.7467,22.7467,22.7383,22.7383,60000.0
2014-01-15 15:10:00,27.02,27.02,27.01,27.01,22500.0,22.7383,22.7383,22.7299,22.7299,22500.0
2014-01-15 15:15:00,27.02,27.02,27.01,27.01,14000.0,22.7383,22.7383,22.7299,22.7299,14000.0
2014-01-15 15:20:00,27.01,27.01,26.99,27.0,62000.0,22.7299,22.7299,22.7131,22.7215,62000.0
2014-01-15 15:25:00,27.0,27.01,27.0,27.01,34500.0,22.7215,22.7299,22.7215,22.7299,34500.0
2014-01-15 15:30:00,27.01,27.02,27.01,27.02,23000.0,22.7299,22.7383,22.7299,22.7383,23000.0
2014-01-15 15:35:00,27.02,27.02,27.01,27.02,71000.0,22.7383,22.7383,22.7299,22.7383,71000.0
2014-01-15 15:40:00,27.02,27.02,27.01,27.02,75000.0,22.7383,22.7383,22.7299,22.7383,75000.0
2014-01-15 15:45:00,27.02,27.03,27.0,27.01,124500.0,22.7383,22.7467,22.7215,22.7299,124500.0
2014-01-15 15:50:00,27.01,27.02,27.01,27.02,86000.0,22.7299,22.7383,22.7299,22.7383,86000.0
2014-01-15 15:55:00,27.02,27.02,27.0,27.01,127000.0,22.7383,22.7383,22.7215,22.7299,127000.0
2014-01-16 09:30:00,26.95,26.99,26.94,26.98,98000.0,22.6794,22.7131,22.671,22.7046,98000.0
2014-01-16 09:35:00,26.97,26.97,26.95,26.95,32000.0,22.6962,22.6962,22.6794,22.6794,32000.0
2014-01-16 09:40:00,26.95,26.97,26.95,26.95,16500.0,22.6794,22.6962,22.6794,22.6794,16500.0
2014-01-16 09:45:00,26.95,26.96,26.94,26.95,49000.0,22.6794,22.6878,22.671,22.6794,49000.0
2014-01-16 09:50:00,26.94,27.0,26.94,26.99,33000.0,22.671,22.7215,22.671,22.7131,33000.0
2014-01-16 09:55:00,27.0,27.01,26.98,26.98,25000.0,22.7215,22.7299,22.7046,22.7046,25000.0
2014-01-16 10:00:00,26.97,27.0,26.97,27.0,71500.0,22.6962,22.7215,22.6962,22.7215,71500.0
2014-01-16 10:05:00,27.0,27.0,26.97,26.98,18500.0,22.7215,22.7215,22.6962,22.7046,18500.0
2014-01-16 10:10:00,26.97,26.98,26.95,26.97,16000.0,22.6962,22.7046,22.6794,22.6962,16000.0
2014-01-16 10:15:00,26.97,26.99,26.97,26.98,3500.0,22.6962,22.7131,22.6962,22.7046,3500.0
2014-01-16 10:20:00,26.99,26.99,26.98,26.98,8500.0,22.7131,22.7131,22.7046,22.7046,8500.0
2014-01-16 10:25:00,26.98,26.99,26.97,26.98,16500.0,22.7046,22.7131,22.6962,22.7046,16500.0
2014-01-16 10:30:00,26.98,26.98,26.97,26.97,13500.0,22.7046,22.7046,22.6962,22.6962,13500.0
2014-01-16 10:35:00,26.97,26.97,26.96,26.97,45000.0,22.6962,22.6962,22.6878,22.6962,45000.0
2014-01-16 10:40:00,26.97,26.98,26.96,26.96,12500.0,22.6962,22.7046,22.6878,22.6878,12500.0
2014-01-16 10:45:00,26.96,26.96,26.94,26.95,19500.0,22.6878,22.6878,22.671,22.6794,19500.0
2014-01-16 10:50:00,26.95,26.95,26.92,26.92,88000.0,22.6794,22.6794,22.6541,22.6541,88000.0
2014-01-16 10:55:00,26.92,26.94,26.92,26.94,9500.0,22.6541,22.671,22.6541,22.671,9500.0
2014-01-16 11:00:00,26.94,26.94,26.91,26.92,17500.0,22.671,22.671,22.6457,22.6541,17500.0
2014-01-16 11:05:00,26.92,26.94,26.92,26.93,51500.0,22.6541,22.671,22.6541,22.6626,51500.0
2014-01-16 11:10:00,26.93,26.94,26.93,26.94,29000.0,22.6626,22.671,22.6626,22.671,29000.0
2014-01-16 11:15:00,26.94,26.95,26.93,26.95,13500.0,22.671,22.6794,22.6626,22.6794,13500.0
2014-01-16 11:20:00,26.94,26.94,26.93,26.93,29500.0,22.671,22.671,22.6626,22.6626,29500.0
2014-01-16 11:25:00,26.93,26.93,26.92,26.93,29500.0,22.6626,22.6626,22.6541,22.6626,29500.0
2014-01-16 11:30:00,26.94,26.95,26.94,26.95,26500.0,22.671,22.6794,22.671,22.6794,26500.0
2014-01-16 11:35:00,26.96,26.96,26.95,26.96,19500.0,22.6878,22.6878,22.6794,22.6878,19500.0
2014-01-16 11:40:00,26.95,26.97,26.95,26.97,6000.0,22.6794,22.6962,22.6794,22.6962,6000.0
2014-01-16 11:45:00,26.97,26.98,26.96,26.97,28500.0,22.6962,22.7046,22.6878,22.6962,28500.0
2014-01-16 11:50:00,26.96,26.97,26.96,26.97,17500.0,22.6878,22.6962,22.6878,22.6962,17500.0
2014-01-16 11:55:00,26.97,26.98,26.96,26.98,17500.0,22.6962,22.7046,22.6878,22.7046,17500.0
2014-01-16 12:00:00,26.97,26.98,26.97,26.98,11500.0,22.6962,22.7046,22.6962,22.7046,11500.0
2014-01-16 12:05:00,26.99,26.99,26.96,26.96,17500.0,22.7131,22.7131,22.6878,22.6878,17500.0
2014-01-16 12:10:00,26.96,26.96,26.94,26.94,5000.0,22.6878,22.6878,22.671,22.671,5000.0
2014-01-16 12:15:00,26.95,26.96,26.95,26.96,31000.0,22.6794,22.6878,22.6794,22.6878,31000.0
2014-01-16 12:20:00,26.96,26.96,26.94,26.95,81000.0,22.6878,22.6878,22.671,22.6794,81000.0
2014-01-16 12:25:00,26.95,26.97,26.94,26.97,442000.0,22.6794,22.6962,22.671,22.6962,442000.0
2014-01-16 12:30:00,26.97,26.97,26.97,26.97,14500.0,22.6962,22.6962,22.6962,22.6962,14500.0
2014-01-16 12:35:00,26.96,26.97,26.96,26.96,17000.0,22.6878,22.6962,22.6878,22.6878,17000.0
2014-01-16 12:40:00,26.96,26.97,26.96,26.97,36000.0,22.6878,22.6962,22.6878,22.6962,36000.0
2014-01-16 12:45:00,26.97,26.97,26.96,26.97,9000.0,22.6962,22.6962,22.6878,22.6962,9000.0
2014-01-16 12:50:00,26.96,26.97,26.96,26.96,5500.0,22.6878,22.6962,22.6878,22.6878,5500.0
2014-01-16 12:55:00,26.96,26.97,26.96,26.96,14000.0,22.6878,22.6962,22.6878,22.6878,14000.0
2014-01-16 13:00:00,26.96,26.96,26.94,26.94,6500.0,22.6878,22.6878,22.671,22.671,6500.0
2014-01-16 13:05:00,26.95,26.95,26.95,26.95,9000.0,22.6794,22.6794,22.6794,22.6794,9000.0
2014-01-16 13:10:00,26.96,26.96,26.95,26.95,8500.0,22.6878,22.6878,22.6794,22.6794,8500.0
2014-01-16 13:15:00,26.95,26.97,26.94,26.97,5000.0,22.6794,22.6962,22.671,22.6962,5000.0
2014-01-16 13:20:00,26.97,26.98,26.96,26.96,91000.0,22.6962,22.7046,22.6878,22.6878,91000.0
2014-01-16 13:25:00,26.96,26.97,26.95,26.97,55000.0,22.6878,22.6962,22.6794,22.6962,55000.0
2014-01-16 13:30:00,26.97,26.97,26.95,26.96,12500.0,22.6962,22.6962,22.6794,22.6878,12500.0
2014-01-16 13:35:00,26.96,26.96,26.95,26.96,3000.0,22.6878,22.6878,22.6794,22.6878,3000.0
2014-01-16 13:40:00,26.95,26.96,26.95,26.96,11000.0,22.6794,22.6878,22.6794,22.6878,11000.0
2014-01-16 13:45:00,26.95,26.96,26.94,26.95,17000.0,22.6794,22.6878,22.671,22.6794,17000.0
2014-01-16 13:50:00,26.95,26.96,26.95,26.96,4500.0,22.6794,22.6878,22.6794,22.6878,4500.0
2014-01-16 13:55:00,26.96,26.96,26.95,26.95,43500.0,22.6878,22.6878,22.6794,22.6794,43500.0
2014-01-16 14:00:00,26.95,26.96,26.95,26.96,51500.0,22.6794,22.6878,22.6794,22.6878,51500.0
2014-01-16 14:05:00,26.96,26.97,26.96,26.96,17500.0,22.6878,22.6962,22.6878,22.6878,17500.0
2014-01-16 14:10:00,26.96,26.96,26.96,26.96,20000.0,22.6878,22.6878,22.6878,22.6878,20000.0
2014-01-16 14:15:00,26.96,26.96,26.95,26.95,15000.0,22.6878,22.6878,22.6794,22.6794,15000.0
2014-01-16 14:20:00,26.95,26.95,26.94,26.95,151000.0,22.6794,22.6794,22.671,22.6794,151000.0
2014-01-16 14:25:00,26.95,26.96,26.95,26.96,44000.0,22.6794,22.6878,22.6794,22.6878,44000.0
2014-01-16 14:30:00,26.96,26.96,26.95,26.96,28500.0,22.6878,22.6878,22.6794,22.6878,28500.0
2014-01-16 14:35:00,26.96,26.97,26.95,26.97,34000.0,22.6878,22.6962,22.6794,22.6962,34000.0
2014-01-16 14:40:00,26.96,26.97,26.96,26.96,7500.0,22.6878,22.6962,22.6878,22.6878,7500.0
2014-01-16 14:45:00,26.97,26.98,26.96,26.98,23500.0,22.6962,22.7046,22.6878,22.7046,23500.0
2014-01-16 14:50:00,26.97,26.98,26.97,26.98,56500.0,22.6962,22.7046,22.6962,22.7046,56500.0
2014-01-16 14:55:00,26.97,26.98,26.97,26.98,42000.0,22.6962,22.7046,22.6962,22.7046,42000.0
2014-01-16 15:00:00,26.97,26.98,26.97,26.97,65500.0,22.6962,22.7046,22.6962,22.6962,65500.0
2014-01-16 15:05:00,26.97,26.98,26.97,26.98,42000.0,22.6962,22.7046,22.6962,22.7046,42000.0
2014-01-16 15:10:00,26.98,26.98,26.97,26.97,17500.0,22.7046,22.7046,22.6962,22.6962,17500.0
2014-01-16 15:15:00,26.97,26.98,26.96,26.96,52000.0,22.6962,22.7046,22.6878,22.6878,52000.0
2014-01-16 15:20:00,26.96,26.98,26.96,26.98,67000.0,22.6878,22.7046,22.6878,22.7046,67000.0
2014-01-16 15:25:00,26.97,26.97,26.97,26.97,22000.0,22.6962,22.6962,22.6962,22.6962,22000.0
2014-01-16 15:30:00,26.97,26.97,26.96,26.97,21500.0,22.6962,22.6962,22.6878,22.6962,21500.0
2014-01-16 15:35:00,26.97,26.97,26.97,26.97,30000.0,22.6962,22.6962,22.6962,22.6962,30000.0
2014-01-16 15:40:00,26.97,26.97,26.96,26.97,34500.0,22.6962,22.6962,22.6878,22.6962,34500.0
2014-01-16 15:45:00,26.96,26.97,26.95,26.95,58000.0,22.6878,22.6962,22.6794,22.6794,58000.0
2014-01-16 15:50:00,26.95,26.97,26.95,26.97,195000.0,22.6794,22.6962,22.6794,22.6962,195000.0
2014-01-16 15:55:00,26.97,26.98,26.97,26.97,91000.0,22.6962,22.7046,22.6962,22.6962,91000.0
2014-01-17 09:30:00,26.95,26.99,26.94,26.98,58000.0,22.6794,22.7131,22.671,22.7046,58000.0
2014-01-17 09:35:00,26.97,26.98,26.95,26.97,74000.0,22.6962,22.7046,22.6794,22.6962,74000.0
2014-01-17 09:40:00,26.96,26.97,26.94,26.95,24000.0,22.6878,22.6962,22.671,22.6794,24000.0
2014-01-17 09:45:00,26.95,26.95,26.89,26.91,87000.0,22.6794,22.6794,22.6289,22.6457,87000.0
2014-01-17 09:50:00,26.9,26.93,26.89,26.92,67000.0,22.6373,22.6626,22.6289,22.6541,67000.0
2014-01-17 09:55:00,26.91,26.95,26.91,26.93,113500.0,22.6457,22.6794,22.6457,22.6626,113500.0
2014-01-17 10:00:00,26.93,26.93,26.91,26.93,54500.0,22.6626,22.6626,22.6457,22.6626,54500.0
2014-01-17 10:05:00,26.93,26.94,26.93,26.93,50500.0,22.6626,22.671,22.6626,22.6626,50500.0
2014-01-17 10:10:00,26.93,26.95,26.93,26.95,46500.0,22.6626,22.6794,22.6626,22.6794,46500.0
2014-01-17 10:15:00,26.95,26.95,26.94,26.95,42500.0,22.6794,22.6794,22.671,22.6794,42500.0
2014-01-17 10:20:00,26.96,26.96,26.95,26.95,29500.0,22.6878,22.6878,22.6794,22.6794,29500.0
2014-01-17 10:25:00,26.96,26.96,26.94,26.95,34500.0,22.6878,22.6878,22.671,22.6794,34500.0
2014-01-17 10:30:00,26.95,26.96,26.94,26.94,16000.0,22.6794,22.6878,22.671,22.671,16000.0
2014-01-17 10:35:00,26.95,26.96,26.95,26.95,9000.0,22.6794,22.6878,22.6794,22.6794,9000.0
2014-01-17 10:40:00,26.96,26.96,26.95,26.96,78000.0,22.6878,22.6878,22.6794,22.6878,78000.0
2014-01-17 10:45:00,26.96,26.96,26.95,26.96,24500.0,22.6878,22.6878,22.6794,22.6878,24500.0
2014-01-17 10:50:00,26.96,26.97,26.96,26.96,17000.0,22.6878,22.6962,22.6878,22.6878,17000.0
2014-01-17 10:55:00,26.96,26.97,26.95,26.96,24000.0,22.6878,22.6962,22.6794,22.6878,24000.0
2014-01-17 11:00:00,26.96,26.98,26.96,26.97,75000.0,22.6878,22.7046,22.6878,22.6962,75000.0
2014-01-17 11:05:00,26.98,26.98,26.97,26.97,3000.0,22.7046,22.7046,22.6962,22.6962,3000.0
2014-01-17 11:10:00,26.96,26.97,26.96,26.96,12000.0,22.6878,22.6962,22.6878,22.6878,12000.0
2014-01-17 11:15:00,26.96,26.98,26.96,26.98,55000.0,22.6878,22.7046,22.6878,22.7046,55000.0
2014-01-17 11:20:00,26.98,26.98,26.95,26.95,17500.0,22.7046,22.7046,22.6794,22.6794,17500.0
2014-01-17 11:25:00,26.96,26.97,26.96,26.96,15500.0,22.6878,22.6962,22.6878,22.6878,15500.0
2014-01-17 11:30:00,26.96,26.97,26.96,26.97,52500.0,22.6878,22.6962,22.6878,22.6962,52500.0
2014-01-17 11:35:00,26.97,26.97,26.96,26.96,8500.0,22.6962,22.6962,22.6878,22.6878,8500.0
2014-01-17 11:40:00,26.96,26.96,26.96,26.96,14500.0,22.6878,22.6878,22.6878,22.6878,14500.0
2014-01-17 11:45:00,26.96,26.97,26.96,26.96,17500.0,22.6878,22.6962,22.6878,22.6878,17500.0
2014-01-17 11:50:00,26.96,26.96,26.95,26.95,13500.0,22.6878,22.6878,22.6794,22.6794,13500.0
2014-01-17 11:55:00,26.95,26.96,26.95,26.95,5500.0,22.6794,22.6878,22.6794,22.6794,5500.0
2014-01-17 12:00:00,26.96,26.96,26.96,26.96,23000.0,22.6878,22.6878,22.6878,22.6878,23000.0
2014-01-17 12:05:00,26.96,26.97,26.96,26.97,21000.0,22.6878,22.6962,22.6878,22.6962,21000.0
2014-01-17 12:10:00,26.97,27.0,26.96,27.0,380500.0,22.6962,22.7215,22.6878,22.7215,380500.0
2014-01-17 12:15:00,26.99,26.99,26.99,26.99,43000.0,22.7131,22.7131,22.7131,22.7131,43000.0
2014-01-17 12:20:00,26.99,26.99,26.98,26.98,26000.0,22.7131,22.7131,22.7046,22.7046,26000.0
2014-01-17 12:25:00,26.98,26.98,26.98,26.98,23000.0,22.7046,22.7046,22.7046,22.7046,23000.0
2014-01-17 12:30:00,26.98,26.98,26.98,26.98,31000.0,22.7046,22.7046,22.7046,22.7046,31000.0
2014-01-17 12:35:00,26.98,26.98,26.98,26.98,15500.0,22.7046,22.7046,22.7046,22.7046,15500.0
2014-01-17 12:40:00,26.98,26.99,26.98,26.99,60000.0,22.7046,22.7131,22.7046,22.7131,60000.0
2014-01-17 12:45:00,26.99,26.99,26.99,26.99,37500.0,22.7131,22.7131,22.7131,22.7131,37500.0
2014-01-17 12:50:00,26.99,26.99,26.98,26.98,27000.0,22.7131,22.7131,22.7046,22.7046,27000.0
2014-01-17 12:55:00,26.98,26.98,26.96,26.96,9500.0,22.7046,22.7046,22.6878,22.6878,9500.0
2014-01-17 13:00:00,26.96,26.97,26.96,26.97,8500.0,22.6878,22.6962,22.6878,22.6962,8500.0
2014-01-17 13:05:00,26.97,26.97,26.96,26.96,44000.0,22.6962,22.6962,22.6878,22.6878,44000.0
2014-01-17 13:10:00,26.95,26.95,26.93,26.93,50000.0,22.6794,22.6794,22.6626,22.6626,50000.0
2014-01-17 13:15:00,26.93,26.95,26.92,26.94,81000.0,22.6626,22.6794,22.6541,22.671,81000.0
2014-01-17 13:20:00,26.94,26.95,26.94,26.94,7500.0,22.671,22.6794,22.671,22.671,7500.0
2014-01-17 13:25:00,26.94,26.94,26.93,26.93,64500.0,22.671,22.671,22.6626,22.6626,64500.0
2014-01-17 13:30:00,26.93,26.93,26.92,26.93,65500.0,22.6626,22.6626,22.6541,22.6626,65500.0
2014-01-17 13:35:00,26.93,26.94,26.93,26.93,15000.0,22.6626,22.671,22.6626,22.6626,15000.0
2014-01-17 13:40:00,26.93,26.94,26.93,26.93,106500.0,22.6626,22.671,22.6626,22.6626,106500.0
2014-01-17 13:45:00,26.93,26.95,26.93,26.94,212500.0,22.6626,22.6794,22.6626,22.671,212500.0
2014-01-17 13:50:00,26.94,26.94,26.94,26.94,26500.0,22.671,22.671,22.671,22.671,26500.0
2014-01-17 13:55:00,26.94,26.96,26.94,26.96,62500.0,22.671,22.6878,22.671,22.6878,62500.0
2014-01-17 14:00:00,26.96,26.96,26.95,26.95,20000.0,22.6878,22.6878,22.6794,22.6794,20000.0
2014-01-17 14:05:00,26.95,26.96,26.95,26.96,73500.0,22.6794,22.6878,22.6794,22.6878,73500.0
2014-01-17 14:10:00,26.96,26.96,26.95,26.96,61500.0,22.6878,22.6878,22.6794,22.6878,61500.0
2014-01-17 14:15:00,26.95,26.96,26.95,26.96,30000.0,22.6794,22.6878,22.6794,22.6878,30000.0
2014-01-17 14:20:00,26.95,26.96,26.95,26.95,36500.0,22.6794,22.6878,22.6794,22.6794,36500.0
2014-01-17 14:25:00,26.95,26.95,26.95,26.95,31500.0,22.6794,22.6794,22.6794,22.6794,31500.0
2014-01-17 14:30:00,26.95,26.95,26.94,26.95,68000.0,22.6794,22.6794,22.671,22.6794,68000.0
2014-01-17 14:35:00,26.94,26.95,26.94,26.95,36500.0,22.671,22.6794,22.671,22.6794,36500.0
2014-01-17 14:40:00,26.95,26.95,26.95,26.95,35500.0,22.6794,22.6794,22.6794,22.6794,35500.0
2014-01-17 14:45:00,26.95,26.95,26.94,26.95,190000.0,22.6794,22.6794,22.671,22.6794,190000.0
2014-01-17 14:50:00,26.95,26.95,26.94,26.94,157000.0,22.6794,22.6794,22.671,22.671,157000.0
2014-01-17 14:55:00,26.94,26.94,26.93,26.94,41000.0,22.671,22.671,22.6626,22.671,41000.0
2014-01-17 15:00:00,26.94,26.95,26.93,26.93,70000.0,22.671,22.6794,22.6626,22.6626,70000.0
2014-01-17 15:05:00,26.93,26.93,26.91,26.91,683500.0,22.6626,22.6626,22.6457,22.6457,683500.0
2014-01-17 15:10:00,26.9,26.91,26.9,26.91,72000.0,22.6373,22.6457,22.6373,22.6457,72000.0
2014-01-17 15:15:00,26.91,26.91,26.9,26.9,41000.0,22.6457,22.6457,22.6373,22.6373,41000.0
2014-01-17 15:20:00,26.9,26.9,26.89,26.9,86500.0,22.6373,22.6373,22.6289,22.6373,86500.0
2014-01-17 15:25:00,26.9,26.91,26.89,26.89,56000.0,22.6373,22.6457,22.6289,22.6289,56000.0
2014-01-17 15:30:00,26.89,26.89,26.86,26.87,28000.0,22.6289,22.6289,22.6037,22.6121,28000.0
2014-01-17 15:35:00,26.87,26.88,26.87,26.87,102000.0,22.6121,22.6205,22.6121,22.6121,102000.0
2014-01-17 15:40:00,26.88,26.88,26.87,26.87,118000.0,22.6205,22.6205,22.6121,22.6121,118000.0
2014-01-17 15:45:00,26.88,26.9,26.88,26.9,110000.0,22.6205,22.6373,22.6205,22.6373,110000.0
2014-01-17 15:50:00,26.9,26.91,26.89,26.9,81000.0,22.6373,22.6457,22.6289,22.6373,81000.0
2014-01-17 15:55:00,26.9,26.9,26.88,26.88,334500.0,22.6373,22.6373,22.6205,22.6205,334500.0
2014-01-21 09:30:00,27.06,27.09,27.04,27.08,170000.0,22.772,22.7972,22.7551,22.7888,170000.0
2014-01-21 09:35:00,27.07,27.08,27.06,27.06,15500.0,22.7804,22.7888,22.772,22.772,15500.0
2014-01-21 09:40:00,27.06,27.06,27.04,27.06,12000.0,22.772,22.772,22.7551,22.772,12000.0
2014-01-21 09:45:00,27.07,27.08,27.05,27.07,65000.0,22.7804,22.7888,22.7635,22.7804,65000.0
2014-01-21 09:50:00,27.07,27.09,27.05,27.07,44500.0,22.7804,22.7972,22.7635,22.7804,44500.0
2014-01-21 09:55:00,27.06,27.07,27.05,27.06,26000.0,22.772,22.7804,22.7635,22.772,26000.0
2014-01-21 10:00:00,27.06,27.06,27.04,27.06,16500.0,22.772,22.772,22.7551,22.772,16500.0
2014-01-21 10:05:00,27.06,27.07,27.06,27.06,90500.0,22.772,22.7804,22.772,22.772,90500.0
2014-01-21 10:10:00,27.06,27.06,27.0,27.01,71000.0,22.772,22.772,22.7215,22.7299,71000.0
2014-01-21 10:15:00,27.0,27.02,26.98,27.02,47500.0,22.7215,22.7383,22.7046,22.7383,47500.0
2014-01-21 10:20:00,27.01,27.02,26.99,26.99,57000.0,22.7299,22.7383,22.7131,22.7131,57000.0
2014-01-21 10:25:00,26.98,27.0,26.98,26.99,9500.0,22.7046,22.7215,22.7046,22.7131,9500.0
2014-01-21 10:30:00,26.99,26.99,26.96,26.96,140000.0,22.7131,22.7131,22.6878,22.6878,140000.0
2014-01-21 10:35:00,26.96,26.98,26.95,26.98,60000.0,22.6878,22.7046,22.6794,22.7046,60000.0
2014-01-21 10:40:00,26.97,26.98,26.96,26.97,18500.0,22.6962,22.7046,22.6878,22.6962,18500.0
2014-01-21 10:45:00,26.97,26.98,26.95,26.95,39000.0,22.6962,22.7046,22.6794,22.6794,39000.0
2014-01-21 10:50:00,26.95,26.95,26.93,26.95,23500.0,22.6794,22.6794,22.6626,22.6794,23500.0
2014-01-21 10:55:00,26.95,26.96,26.95,26.96,22000.0,22.6794,22.6878,22.6794,22.6878,22000.0
2014-01-21 11:00:00,26.96,26.96,26.96,26.96,9500.0,22.6878,22.6878,22.6878,22.6878,9500.0
2014-01-21 11:05:00,26.96,26.96,26.9,26.91,68500.0,22.6878,22.6878,22.6373,22.6457,68500.0
2014-01-21 11:10:00,26.9,26.9,26.86,26.87,43000.0,22.6373,22.6373,22.6037,22.6121,43000.0
2014-01-21 11:15:00,26.88,26.89,26.87,26.88,19000.0,22.6205,22.6289,22.6121,22.6205,19000.0
2014-01-21 11:20:00,26.87,26.88,26.87,26.88,16500.0,22.6121,22.6205,22.6121,22.6205,16500.0
2014-01-21 11:25:00,26.88,26.89,26.88,26.88,21500.0,22.6205,22.6289,22.6205,22.6205,21500.0
2014-01-21 11:30:00,26.88,26.89,26.87,26.88,46000.0,22.6205,22.6289,22.6121,22.6205,46000.0
2014-01-21 11:35:00,26.89,26.89,26.88,26.88,13000.0,22.6289,22.6289,22.6205,22.6205,13000.0
2014-01-21 11:40:00,26.89,26.89,26.88,26.89,46000.0,22.6289,22.6289,22.6205,22.6289,46000.0
2014-01-21 11:45:00,26.89,26.9,26.89,26.89,25500.0,22.6289,22.6373,22.6289,22.6289,25500.0
2014-01-21 11:50:00,26.88,26.88,26.86,26.87,41000.0,22.6205,22.6205,22.6037,22.6121,41000.0
2014-01-21 11:55:00,26.88,26.89,26.86,26.88,320000.0,22.6205,22.6289,22.6037,22.6205,320000.0
2014-01-21 12:00:00,26.88,26.88,26.87,26.87,265000.0,22.6205,22.6205,22.6121,22.6121,265000.0
2014-01-21 12:05:00,26.86,26.87,26.84,26.86,23500.0,22.6037,22.6121,22.5868,22.6037,23500.0
2014-01-21 12:10:00,26.86,26.87,26.86,26.86,4000.0,22.6037,22.6121,22.6037,22.6037,4000.0
2014-01-21 12:15:00,26.87,26.89,26.87,26.88,20500.0,22.6121,22.6289,22.6121,22.6205,20500.0
2014-01-21 12:20:00,26.88,26.93,26.88,26.93,135000.0,22.6205,22.6626,22.6205,22.6626,135000.0
2014-01-21 12:25:00,26.93,26.93,26.92,26.92,45500.0,22.6626,22.6626,22.6541,22.6541,45500.0
2014-01-21 12:30:00,26.92,26.93,26.92,26.92,22000.0,22.6541,22.6626,22.6541,22.6541,22000.0
2014-01-21 12:35:00,26.92,26.93,26.92,26.92,8000.0,22.6541,22.6626,22.6541,22.6541,8000.0
2014-01-21 12:40:00,26.93,26.94,26.93,26.93,32500.0,22.6626,22.671,22.6626,22.6626,32500.0
2014-01-21 12:45:00,26.93,26.93,26.92,26.92,34000.0,22.6626,22.6626,22.6541,22.6541,34000.0
2014-01-21 12:50:00,26.92,26.93,26.92,26.93,22500.0,22.6541,22.6626,22.6541,22.6626,22500.0
2014-01-21 12:55:00,26.93,26.93,26.92,26.93,13000.0,22.6626,22.6626,22.6541,22.6626,13000.0
2014-01-21 13:00:00,26.93,26.94,26.93,26.94,16000.0,22.6626,22.671,22.6626,22.671,16000.0
2014-01-21 13:05:00,26.94,26.96,26.94,26.96,35500.0,22.671,22.6878,22.671,22.6878,35500.0
2014-01-21 13:10:00,26.96,26.97,26.96,26.96,60000.0,22.6878,22.6962,22.6878,22.6878,60000.0
2014-01-21 13:15:00,26.95,26.95,26.95,26.95,15000.0,22.6794,22.6794,22.6794,22.6794,15000.0
2014-01-21 13:20:00,26.95,26.95,26.94,26.94,18500.0,22.6794,22.6794,22.671,22.671,18500.0
2014-01-21 13:25:00,26.94,26.95,26.94,26.95,20000.0,22.671,22.6794,22.671,22.6794,20000.0
2014-01-21 13:30:00,26.95,26.98,26.95,26.98,34000.0,22.6794,22.7046,22.6794,22.7046,34000.0
2014-01-21 13:35:00,26.98,26.98,26.97,26.98,15000.0,22.7046,22.7046,22.6962,22.7046,15000.0
2014-01-21 13:40:00,26.98,26.98,26.97,26.98,12000.0,22.7046,22.7046,22.6962,22.7046,12000.0
2014-01-21 13:45:00,26.98,26.98,26.97,26.97,11000.0,22.7046,22.7046,22.6962,22.6962,11000.0
2014-01-21 13:50:00,26.97,26.97,26.97,26.97,9000.0,22.6962,22.6962,22.6962,22.6962,9000.0
2014-01-21 13:55:00,26.97,26.98,26.97,26.97,15000.0,22.6962,22.7046,22.6962,22.6962,15000.0
2014-01-21 14:00:00,26.97,26.98,26.97,26.98,44500.0,22.6962,22.7046,22.6962,22.7046,44500.0
2014-01-21 14:05:00,26.98,26.98,26.97,26.97,13500.0,22.7046,22.7046,22.6962,22.6962,13500.0
2014-01-21 14:10:00,26.97,26.99,26.97,26.98,164500.0,22.6962,22.7131,22.6962,22.7046,164500.0
2014-01-21 14:15:00,26.99,26.99,26.97,26.97,17500.0,22.7131,22.7131,22.6962,22.6962,17500.0
2014-01-21 14:20:00,26.97,26.97,26.96,26.97,16000.0,22.6962,22.6962,22.6878,22.6962,16000.0
2014-01-21 14:25:00,26.96,26.97,26.96,26.97,3500.0,22.6878,22.6962,22.6878,22.6962,3500.0
2014-01-21 14:30:00,26.97,26.98,26.96,26.97,67000.0,22.6962,22.7046,22.6878,22.6962,67000.0
2014-01-21 14:35:00,26.98,26.99,26.97,26.98,78500.0,22.7046,22.7131,22.6962,22.7046,78500.0
2014-01-21 14:40:00,26.98,26.98,26.97,26.98,42000.0,22.7046,22.7046,22.6962,22.7046,42000.0
2014-01-21 14:45:00,26.98,26.98,26.96,26.97,40000.0,22.7046,22.7046,22.6878,22.6962,40000.0
2014-01-21 14:50:00,26.97,26.97,26.95,26.96,50000.0,22.6962,22.6962,22.6794,22.6878,50000.0
2014-01-21 14:55:00,26.96,26.97,26.95,26.97,69000.0,22.6878,22.6962,22.6794,22.6962,69000.0
2014-01-21 15:00:00,26.96,26.97,26.96,26.96,47000.0,22.6878,22.6962,22.6878,22.6878,47000.0
2014-01-21 15:05:00,26.97,26.97,26.96,26.96,60500.0,22.6962,22.6962,22.6878,22.6878,60500.0
2014-01-21 15:10:00,26.96,26.96,26.95,26.96,30000.0,22.6878,22.6878,22.6794,22.6878,30000.0
2014-01-21 15:15:00,26.96,26.97,26.95,26.96,87500.0,22.6878,22.6962,22.6794,22.6878,87500.0
2014-01-21 15:20:00,26.96,26.96,26.95,26.96,52000.0,22.6878,22.6878,22.6794,22.6878,52000.0
2014-01-21 15:25:00,26.96,26.96,26.95,26.95,61000.0,22.6878,22.6878,22.6794,22.6794,61000.0
2014-01-21 15:30:00,26.95,26.96,26.95,26.95,31000.0,22.6794,22.6878,22.6794,22.6794,31000.0
2014-01-21 15:35:00,26.96,26.97,26.95,26.97,128000.0,22.6878,22.6962,22.6794,22.6962,128000.0
2014-01-21 15:40:00,26.97,26.98,26.97,26.98,80000.0,22.6962,22.7046,22.6962,22.7046,80000.0
2014-01-21 15:45:00,26.99,26.99,26.97,26.98,76500.0,22.7131,22.7131,22.6962,22.7046,76500.0
2014-01-21 15:50:00,26.98,26.99,26.97,26.98,28000.0,22.7046,22.7131,22.6962,22.7046,28000.0
2014-01-21 15:55:00,26.98,27.0,26.98,26.99,179000.0,22.7046,22.7215,22.7046,22.7131,179000.0
2014-01-22 09:30:00,27.02,27.06,27.02,27.04,130500.0,22.7383,22.772,22.7383,22.7551,130500.0
2014-01-22 09:35:00,27.04,27.05,27.03,27.03,38000.0,22.7551,22.7635,22.7467,22.7467,38000.0
2014-01-22 09:40:00,27.02,27.04,27.02,27.04,35000.0,22.7383,22.7551,22.7383,22.7551,35000.0
2014-01-22 09:45:00,27.03,27.05,27.03,27.03,81000.0,22.7467,22.7635,22.7467,22.7467,81000.0
2014-01-22 09:50:00,27.03,27.04,27.01,27.03,87000.0,22.7467,22.7551,22.7299,22.7467,87000.0
2014-01-22 09:55:00,27.03,27.04,27.01,27.03,18000.0,22.7467,22.7551,22.7299,22.7467,18000.0
2014-01-22 10:00:00,27.04,27.06,27.03,27.03,49000.0,22.7551,22.772,22.7467,22.7467,49000.0
2014-01-22 10:05:00,27.04,27.05,27.02,27.05,93000.0,22.7551,22.7635,22.7383,22.7635,93000.0
2014-01-22 10:10:00,27.04,27.05,27.01,27.01,13000.0,22.7551,22.7635,22.7299,22.7299,13000.0
2014-01-22 10:15:00,27.01,27.01,26.99,27.01,23500.0,22.7299,22.7299,22.7131,22.7299,23500.0
2014-01-22 10:20:00,27.02,27.04,27.01,27.04,95000.0,22.7383,22.7551,22.7299,22.7551,95000.0
2014-01-22 10:25:00,27.04,27.05,27.04,27.05,53500.0,22.7551,22.7635,22.7551,22.7635,53500.0
2014-01-22 10:30:00,27.04,27.04,27.03,27.03,16500.0,22.7551,22.7551,22.7467,22.7467,16500.0
2014-01-22 10:35:00,27.03,27.03,27.01,27.01,30500.0,22.7467,22.7467,22.7299,22.7299,30500.0
2014-01-22 10:40:00,27.01,27.03,27.0,27.0,27500.0,22.7299,22.7467,22.7215,22.7215,27500.0
2014-01-22 10:45:00,26.99,27.01,26.99,26.99,12500.0,22.7131,22.7299,22.7131,22.7131,12500.0
2014-01-22 10:50:00,27.0,27.0,26.99,26.99,11000.0,22.7215,22.7215,22.7131,22.7131,11000.0
2014-01-22 10:55:00,26.99,27.0,26.99,26.99,19500.0,22.7131,22.7215,22.7131,22.7131,19500.0
2014-01-22 11:00:00,26.99,27.0,26.98,26.99,16500.0,22.7131,22.7215,22.7046,22.7131,16500.0
2014-01-22 11:05:00,26.99,27.02,26.99,27.01,12000.0,22.7131,22.7383,22.7131,22.7299,12000.0
2014-01-22 11:10:00,27.01,27.03,27.01,27.03,31000.0,22.7299,22.7467,22.7299,22.7467,31000.0
2014-01-22 11:15:00,27.02,27.03,27.02,27.02,11500.0,22.7383,22.7467,22.7383,22.7383,11500.0
2014-01-22 11:20:00,27.03,27.03,27.02,27.03,21500.0,22.7467,22.7467,22.7383,22.7467,21500.0
2014-01-22 11:25:00,27.03,27.04,27.03,27.03,21500.0,22.7467,22.7551,22.7467,22.7467,21500.0
2014-01-22 11:30:00,27.03,27.04,27.03,27.04,14000.0,22.7467,22.7551,22.7467,22.7551,14000.0
2014-01-22 11:35:00,27.03,27.04,27.02,27.03,23000.0,22.7467,22.7551,22.7383,22.7467,23000.0
2014-01-22 11:40:00,27.03,27.04,27.03,27.04,63500.0,22.7467,22.7551,22.7467,22.7551,63500.0
2014-01-22 11:45:00,27.04,27.05,27.03,27.04,27500.0,22.7551,22.7635,22.7467,22.7551,27500.0
2014-01-22 11:50:00,27.04,27.05,27.04,27.04,14000.0,22.7551,22.7635,22.7551,22.7551,14000.0
2014-01-22 11:55:00,27.05,27.05,27.03,27.04,28500.0,22.7635,22.7635,22.7467,22.7551,28500.0
2014-01-22 12:00:00,27.03,27.04,27.03,27.04,24000.0,22.7467,22.7551,22.7467,22.7551,24000.0
2014-01-22 12:05:00,27.04,27.05,27.04,27.04,24000.0,22.7551,22.7635,22.7551,22.7551,24000.0
2014-01-22 12:10:00,27.04,27.07,27.04,27.07,40000.0,22.7551,22.7804,22.7551,22.7804,40000.0
2014-01-22 12:15:00,27.07,27.08,27.07,27.08,26000.0,22.7804,22.7888,22.7804,22.7888,26000.0
2014-01-22 12:20:00,27.08,27.1,27.08,27.08,30500.0,22.7888,22.8056,22.7888,22.7888,30500.0
2014-01-22 12:25:00,27.09,27.09,27.08,27.08,21000.0,22.7972,22.7972,22.7888,22.7888,21000.0
2014-01-22 12:30:00,27.08,27.08,27.07,27.07,22000.0,22.7888,22.7888,22.7804,22.7804,22000.0
2014-01-22 12:35:00,27.08,27.08,27.07,27.08,29500.0,22.7888,22.7888,22.7804,22.7888,29500.0
2014-01-22 12:40:00,27.08,27.09,27.08,27.08,39000.0,22.7888,22.7972,22.7888,22.7888,39000.0
2014-01-22 12:45:00,27.08,27.09,27.08,27.09,39500.0,22.7888,22.7972,22.7888,22.7972,39500.0
2014-01-22 12:50:00,27.09,27.09,27.08,27.09,32500.0,22.7972,22.7972,22.7888,22.7972,32500.0
2014-01-22 12:55:00,27.09,27.09,27.08,27.08,31000.0,22.7972,22.7972,22.7888,22.7888,31000.0
2014-01-22 13:00:00,27.08,27.09,27.07,27.07,22500.0,22.7888,22.7972,22.7804,22.7804,22500.0
2014-01-22 13:05:00,27.07,27.07,27.06,27.07,16000.0,22.7804,22.7804,22.772,22.7804,16000.0
2014-01-22 13:10:00,27.07,27.1,27.07,27.09,23000.0,22.7804,22.8056,22.7804,22.7972,23000.0
2014-01-22 13:15:00,27.09,27.09,27.08,27.09,12000.0,22.7972,22.7972,22.7888,22.7972,12000.0
2014-01-22 13:20:00,27.09,27.09,27.08,27.08,20500.0,22.7972,22.7972,22.7888,22.7888,20500.0
2014-01-22 13:25:00,27.08,27.08,27.08,27.08,21500.0,22.7888,22.7888,22.7888,22.7888,21500.0
2014-01-22 13:30:00,27.08,27.09,27.06,27.06,21000.0,22.7888,22.7972,22.772,22.772,21000.0
2014-01-22 13:35:00,27.06,27.07,27.05,27.06,32500.0,22.772,22.7804,22.7635,22.772,32500.0
2014-01-22 13:40:00,27.06,27.06,27.06,27.06,19500.0,22.772,22.772,22.772,22.772,19500.0
2014-01-22 13:45:00,27.06,27.08,27.05,27.05,45000.0,22.772,22.7888,22.7635,22.7635,45000.0
2014-01-22 13:50:00,27.05,27.07,27.05,27.06,30000.0,22.7635,22.7804,22.7635,22.772,30000.0
2014-01-22 13:55:00,27.07,27.08,27.06,27.08,41500.0,22.7804,22.7888,22.772,22.7888,41500.0
2014-01-22 14:00:00,27.07,27.09,27.07,27.08,137000.0,22.7804,22.7972,22.7804,22.7888,137000.0
2014-01-22 14:05:00,27.08,27.09,27.08,27.09,21000.0,22.7888,22.7972,22.7888,22.7972,21000.0
2014-01-22 14:10:00,27.09,27.09,27.08,27.08,16500.0,22.7972,22.7972,22.7888,22.7888,16500.0
2014-01-22 14:15:00,27.08,27.09,27.08,27.09,53000.0,22.7888,22.7972,22.7888,22.7972,53000.0
2014-01-22 14:20:00,27.09,27.09,27.09,27.09,14000.0,22.7972,22.7972,22.7972,22.7972,14000.0
2014-01-22 14:25:00,27.09,27.09,27.08,27.08,17500.0,22.7972,22.7972,22.7888,22.7888,17500.0
2014-01-22 14:30:00,27.08,27.09,27.08,27.08,14000.0,22.7888,22.7972,22.7888,22.7888,14000.0
2014-01-22 14:35:00,27.08,27.09,27.08,27.09,36500.0,22.7888,22.7972,22.7888,22.7972,36500.0
2014-01-22 14:40:00,27.09,27.1,27.09,27.1,20500.0,22.7972,22.8056,22.7972,22.8056,20500.0
2014-01-22 14:45:00,27.1,27.1,27.08,27.08,38000.0,22.8056,22.8056,22.7888,22.7888,38000.0
2014-01-22 14:50:00,27.09,27.1,27.08,27.09,37000.0,22.7972,22.8056,22.7888,22.7972,37000.0
2014-01-22 14:55:00,27.09,27.1,27.09,27.1,35000.0,22.7972,22.8056,22.7972,22.8056,35000.0
2014-01-22 15:00:00,27.1,27.11,27.1,27.11,61000.0,22.8056,22.814,22.8056,22.814,61000.0
2014-01-22 15:05:00,27.11,27.12,27.11,27.11,36500.0,22.814,22.8225,22.814,22.814,36500.0
2014-01-22 15:10:00,27.11,27.11,27.1,27.11,47000.0,22.814,22.814,22.8056,22.814,47000.0
2014-01-22 15:15:00,27.11,27.12,27.11,27.11,36000.0,22.814,22.8225,22.814,22.814,36000.0
2014-01-22 15:20:00,27.12,27.13,27.12,27.13,78000.0,22.8225,22.8309,22.8225,22.8309,78000.0
2014-01-22 15:25:00,27.12,27.13,27.12,27.12,91500.0,22.8225,22.8309,22.8225,22.8225,91500.0
2014-01-22 15:30:00,27.12,27.13,27.11,27.12,128000.0,22.8225,22.8309,22.814,22.8225,128000.0
2014-01-22 15:35:00,27.12,27.14,27.12,27.13,83500.0,22.8225,22.8393,22.8225,22.8309,83500.0
2014-01-22 15:40:00,27.13,27.14,27.12,27.12,63500.0,22.8309,22.8393,22.8225,22.8225,63500.0
2014-01-22 15:45:00,27.12,27.14,27.12,27.13,50000.0,22.8225,22.8393,22.8225,22.8309,50000.0
2014-01-22 15:50:00,27.13,27.13,27.12,27.12,36500.0,22.8309,22.8309,22.8225,22.8225,36500.0
2014-01-22 15:55:00,27.12,27.13,27.12,27.12,164500.0,22.8225,22.8309,22.8225,22.8225,164500.0
2014-01-23 09:30:00,26.97,27.01,26.91,26.96,221000.0,22.6962,22.7299,22.6457,22.6878,221000.0
2014-01-23 09:35:00,26.96,26.97,26.93,26.93,57000.0,22.6878,22.6962,22.6626,22.6626,57000.0
2014-01-23 09:40:00,26.93,26.96,26.91,26.96,60500.0,22.6626,22.6878,22.6457,22.6878,60500.0
2014-01-23 09:45:00,26.95,26.97,26.94,26.95,57500.0,22.6794,22.6962,22.671,22.6794,57500.0
2014-01-23 09:50:00,26.94,26.96,26.93,26.96,60000.0,22.671,22.6878,22.6626,22.6878,60000.0
2014-01-23 09:55:00,26.95,26.95,26.93,26.93,40500.0,22.6794,22.6794,22.6626,22.6626,40500.0
2014-01-23 10:00:00,26.92,26.95,26.9,26.9,79500.0,22.6541,22.6794,22.6373,22.6373,79500.0
2014-01-23 10:05:00,26.9,26.91,26.87,26.9,140500.0,22.6373,22.6457,22.6121,22.6373,140500.0
2014-01-23 10:10:00,26.89,26.9,26.87,26.87,34000.0,22.6289,22.6373,22.6121,22.6121,34000.0
2014-01-23 10:15:00,26.87,26.9,26.86,26.88,74000.0,22.6121,22.6373,22.6037,22.6205,74000.0
2014-01-23 10:20:00,26.89,26.91,26.89,26.91,14500.0,22.6289,22.6457,22.6289,22.6457,14500.0
2014-01-23 10:25:00,26.9,26.91,26.9,26.91,27000.0,22.6373,22.6457,22.6373,22.6457,27000.0
2014-01-23 10:30:00,26.91,26.92,26.88,26.92,12000.0,22.6457,22.6541,22.6205,22.6541,12000.0
2014-01-23 10:35:00,26.92,26.93,26.91,26.91,24000.0,22.6541,22.6626,22.6457,22.6457,24000.0
2014-01-23 10:40:00,26.91,26.93,26.9,26.93,17000.0,22.6457,22.6626,22.6373,22.6626,17000.0
2014-01-23 10:45:00,26.92,26.93,26.92,26.92,8500.0,22.6541,22.6626,22.6541,22.6541,8500.0
2014-01-23 10:50:00,26.92,26.92,26.89,26.89,25500.0,22.6541,22.6541,22.6289,22.6289,25500.0
2014-01-23 10:55:00,26.9,26.9,26.89,26.9,15000.0,22.6373,22.6373,22.6289,22.6373,15000.0
2014-01-23 11:00:00,26.9,26.9,26.87,26.88,35500.0,22.6373,22.6373,22.6121,22.6205,35500.0
2014-01-23 11:05:00,26.87,26.88,26.87,26.88,15500.0,22.6121,22.6205,22.6121,22.6205,15500.0
2014-01-23 11:10:00,26.88,26.89,26.87,26.88,21500.0,22.6205,22.6289,22.6121,22.6205,21500.0
2014-01-23 11:15:00,26.88,26.91,26.88,26.91,85500.0,22.6205,22.6457,22.6205,22.6457,85500.0
2014-01-23 11:20:00,26.91,26.92,26.89,26.91,488000.0,22.6457,22.6541,22.6289,22.6457,488000.0
2014-01-23 11:25:00,26.9,26.9,26.89,26.89,10000.0,22.6373,22.6373,22.6289,22.6289,10000.0
2014-01-23 11:30:00,26.89,26.9,26.89,26.89,20000.0,22.6289,22.6373,22.6289,22.6289,20000.0
2014-01-23 11:35:00,26.89,26.89,26.88,26.88,25000.0,22.6289,22.6289,22.6205,22.6205,25000.0
2014-01-23 11:40:00,26.88,26.89,26.88,26.89,7500.0,22.6205,22.6289,22.6205,22.6289,7500.0
2014-01-23 11:45:00,26.89,26.9,26.87,26.88,24000.0,22.6289,22.6373,22.6121,22.6205,24000.0
2014-01-23 11:50:00,26.88,26.89,26.88,26.88,23000.0,22.6205,22.6289,22.6205,22.6205,23000.0
2014-01-23 11:55:00,26.88,26.89,26.88,26.89,43500.0,22.6205,22.6289,22.6205,22.6289,43500.0
2014-01-23 12:00:00,26.89,26.9,26.88,26.88,32500.0,22.6289,22.6373,22.6205,22.6205,32500.0
2014-01-23 12:05:00,26.88,26.88,26.86,26.87,21500.0,22.6205,22.6205,22.6037,22.6121,21500.0
2014-01-23 12:10:00,26.87,26.87,26.86,26.87,12500.0,22.6121,22.6121,22.6037,22.6121,12500.0
2014-01-23 12:15:00,26.87,26.88,26.86,26.88,14500.0,22.6121,22.6205,22.6037,22.6205,14500.0
2014-01-23 12:20:00,26.87,26.89,26.85,26.85,69500.0,22.6121,22.6289,22.5952,22.5952,69500.0
2014-01-23 12:25:00,26.86,26.86,26.85,26.85,16500.0,22.6037,22.6037,22.5952,22.5952,16500.0
2014-01-23 12:30:00,26.85,26.86,26.85,26.85,15500.0,22.5952,22.6037,22.5952,22.5952,15500.0
2014-01-23 12:35:00,26.85,26.88,26.85,26.87,45500.0,22.5952,22.6205,22.5952,22.6121,45500.0
2014-01-23 12:40:00,26.87,26.9,26.87,26.89,21000.0,22.6121,22.6373,22.6121,22.6289,21000.0
2014-01-23 12:45:00,26.88,26.88,26.87,26.88,109000.0,22.6205,22.6205,22.6121,22.6205,109000.0
2014-01-23 12:50:00,26.88,26.88,26.86,26.86,94500.0,22.6205,22.6205,22.6037,22.6037,94500.0
2014-01-23 12:55:00,26.86,26.87,26.84,26.87,71000.0,22.6037,22.6121,22.5868,22.6121,71000.0
2014-01-23 13:00:00,26.86,26.86,26.84,26.84,21500.0,22.6037,22.6037,22.5868,22.5868,21500.0
2014-01-23 13:05:00,26.85,26.87,26.84,26.85,13500.0,22.5952,22.6121,22.5868,22.5952,13500.0
2014-01-23 13:10:00,26.85,26.86,26.84,26.84,15500.0,22.5952,22.6037,22.5868,22.5868,15500.0
2014-01-23 13:15:00,26.83,26.86,26.83,26.85,12500.0,22.5784,22.6037,22.5784,22.5952,12500.0
2014-01-23 13:20:00,26.85,26.86,26.85,26.85,6500.0,22.5952,22.6037,22.5952,22.5952,6500.0
2014-01-23 13:25:00,26.86,26.86,26.83,26.84,22000.0,22.6037,22.6037,22.5784,22.5868,22000.0
2014-01-23 13:30:00,26.84,26.85,26.83,26.85,34500.0,22.5868,22.5952,22.5784,22.5952,34500.0
2014-01-23 13:35:00,26.85,26.85,26.83,26.83,36500.0,22.5952,22.5952,22.5784,22.5784,36500.0
2014-01-23 13:40:00,26.84,26.84,26.81,26.81,18000.0,22.5868,22.5868,22.5616,22.5616,18000.0
2014-01-23 13:45:00,26.82,26.82,26.78,26.78,39000.0,22.57,22.57,22.5363,22.5363,39000.0
2014-01-23 13:50:00,26.78,26.82,26.78,26.82,165500.0,22.5363,22.57,22.5363,22.57,165500.0
2014-01-23 13:55:00,26.8,26.81,26.79,26.79,49500.0,22.5532,22.5616,22.5447,22.5447,49500.0
2014-01-23 14:00:00,26.79,26.81,26.79,26.8,33000.0,22.5447,22.5616,22.5447,22.5532,33000.0
2014-01-23 14:05:00,26.81,26.81,26.8,26.81,57000.0,22.5616,22.5616,22.5532,22.5616,57000.0
2014-01-23 14:10:00,26.82,26.82,26.8,26.81,29000.0,22.57,22.57,22.5532,22.5616,29000.0
2014-01-23 14:15:00,26.81,26.82,26.81,26.82,79000.0,22.5616,22.57,22.5616,22.57,79000.0
2014-01-23 14:20:00,26.82,26.83,26.82,26.83,59000.0,22.57,22.5784,22.57,22.5784,59000.0
2014-01-23 14:25:00,26.83,26.83,26.81,26.81,33000.0,22.5784,22.5784,22.5616,22.5616,33000.0
2014-01-23 14:30:00,26.82,26.83,26.82,26.82,31000.0,22.57,22.5784,22.57,22.57,31000.0
2014-01-23 14:35:00,26.82,26.83,26.82,26.82,31000.0,22.57,22.5784,22.57,22.57,31000.0
2014-01-23 14:40:00,26.82,26.83,26.81,26.83,84000.0,22.57,22.5784,22.5616,22.5784,84000.0
2014-01-23 14:45:00,26.82,26.83,26.82,26.82,33500.0,22.57,22.5784,22.57,22.57,33500.0
2014-01-23 14:50:00,26.82,26.84,26.82,26.84,79500.0,22.57,22.5868,22.57,22.5868,79500.0
2014-01-23 14:55:00,26.84,26.86,26.84,26.85,88000.0,22.5868,22.6037,22.5868,22.5952,88000.0
2014-01-23 15:00:00,26.85,26.86,26.84,26.85,64500.0,22.5952,22.6037,22.5868,22.5952,64500.0
2014-01-23 15:05:00,26.85,26.87,26.84,26.85,51500.0,22.5952,22.6121,22.5868,22.5952,51500.0
2014-01-23 15:10:00,26.85,26.85,26.84,26.85,30000.0,22.5952,22.5952,22.5868,22.5952,30000.0
2014-01-23 15:15:00,26.85,26.86,26.84,26.85,50000.0,22.5952,22.6037,22.5868,22.5952,50000.0
2014-01-23 15:20:00,26.85,26.86,26.84,26.86,130500.0,22.5952,22.6037,22.5868,22.6037,130500.0
2014-01-23 15:25:00,26.86,26.87,26.85,26.86,37500.0,22.6037,22.6121,22.5952,22.6037,37500.0
2014-01-23 15:30:00,26.86,26.86,26.85,26.86,105500.0,22.6037,22.6037,22.5952,22.6037,105500.0
2014-01-23 15:35:00,26.87,26.89,26.87,26.87,97000.0,22.6121,22.6289,22.6121,22.6121,97000.0
2014-01-23 15:40:00,26.88,26.88,26.86,26.87,104000.0,22.6205,22.6205,22.6037,22.6121,104000.0
2014-01-23 15:45:00,26.88,26.88,26.86,26.86,122500.0,22.6205,22.6205,22.6037,22.6037,122500.0
2014-01-23 15:50:00,26.86,26.89,26.86,26.88,122000.0,22.6037,22.6289,22.6037,22.6205,122000.0
2014-01-23 15:55:00,26.88,26.91,26.86,26.91,755000.0,22.6205,22.6457,22.6037,22.6457,755000.0
2014-01-24 09:30:00,26.73,26.75,26.66,26.66,148000.0,22.4943,22.5111,22.4353,22.4353,148000.0
2014-01-24 09:35:00,26.66,26.66,26.59,26.59,39500.0,22.4353,22.4353,22.3764,22.3764,39500.0
2014-01-24 09:40:00,26.59,26.59,26.55,26.55,65500.0,22.3764,22.3764,22.3428,22.3428,65500.0
2014-01-24 09:45:00,26.54,26.56,26.53,26.56,100000.0,22.3344,22.3512,22.3259,22.3512,100000.0
2014-01-24 09:50:00,26.55,26.57,26.53,26.57,72000.0,22.3428,22.3596,22.3259,22.3596,72000.0
2014-01-24 09:55:00,26.57,26.57,26.56,26.56,38000.0,22.3596,22.3596,22.3512,22.3512,38000.0
2014-01-24 10:00:00,26.56,26.57,26.55,26.56,20500.0,22.3512,22.3596,22.3428,22.3512,20500.0
2014-01-24 10:05:00,26.57,26.59,26.56,26.58,138000.0,22.3596,22.3764,22.3512,22.368,138000.0
2014-01-24 10:10:00,26.58,26.58,26.57,26.58,77000.0,22.368,22.368,22.3596,22.368,77000.0
2014-01-24 10:15:00,26.58,26.58,26.5,26.52,94000.0,22.368,22.368,22.3007,22.3175,94000.0
2014-01-24 10:20:00,26.52,26.55,26.51,26.53,76000.0,22.3175,22.3428,22.3091,22.3259,76000.0
2014-01-24 10:25:00,26.54,26.55,26.52,26.54,69000.0,22.3344,22.3428,22.3175,22.3344,69000.0
2014-01-24 10:30:00,26.54,26.54,26.48,26.48,127500.0,22.3344,22.3344,22.2839,22.2839,127500.0
2014-01-24 10:35:00,26.49,26.51,26.48,26.48,110500.0,22.2923,22.3091,22.2839,22.2839,110500.0
2014-01-24 10:40:00,26.48,26.49,26.44,26.45,236500.0,22.2839,22.2923,22.2502,22.2586,236500.0
2014-01-24 10:45:00,26.45,26.46,26.42,26.45,109000.0,22.2586,22.267,22.2334,22.2586,109000.0
2014-01-24 10:50:00,26.45,26.45,26.44,26.44,48500.0,22.2586,22.2586,22.2502,22.2502,48500.0
2014-01-24 10:55:00,26.44,26.44,26.42,26.43,86500.0,22.2502,22.2502,22.2334,22.2418,86500.0
2014-01-24 11:00:00,26.43,26.44,26.42,26.43,213000.0,22.2418,22.2502,22.2334,22.2418,213000.0
2014-01-24 11:05:00,26.43,26.44,26.39,26.39,66000.0,22.2418,22.2502,22.2081,22.2081,66000.0
2014-01-24 11:10:00,26.39,26.41,26.37,26.38,73000.0,22.2081,22.225,22.1913,22.1997,73000.0
2014-01-24 11:15:00,26.38,26.39,26.37,26.37,22000.0,22.1997,22.2081,22.1913,22.1913,22000.0
2014-01-24 11:20:00,26.38,26.38,26.34,26.36,56500.0,22.1997,22.1997,22.1661,22.1829,56500.0
2014-01-24 11:25:00,26.36,26.36,26.32,26.32,145000.0,22.1829,22.1829,22.1492,22.1492,145000.0
2014-01-24 11:30:00,26.32,26.34,26.3,26.32,79500.0,22.1492,22.1661,22.1324,22.1492,79500.0
2014-01-24 11:35:00,26.32,26.35,26.32,26.34,69500.0,22.1492,22.1745,22.1492,22.1661,69500.0
2014-01-24 11:40:00,26.35,26.37,26.35,26.37,159000.0,22.1745,22.1913,22.1745,22.1913,159000.0
2014-01-24 11:45:00,26.36,26.36,26.34,26.35,54000.0,22.1829,22.1829,22.1661,22.1745,54000.0
2014-01-24 11:50:00,26.35,26.36,26.35,26.35,330500.0,22.1745,22.1829,22.1745,22.1745,330500.0
2014-01-24 11:55:00,26.36,26.39,26.36,26.39,40000.0,22.1829,22.2081,22.1829,22.2081,40000.0
2014-01-24 12:00:00,26.39,26.4,26.35,26.35,48000.0,22.2081,22.2165,22.1745,22.1745,48000.0
2014-01-24 12:05:00,26.34,26.38,26.34,26.37,48000.0,22.1661,22.1997,22.1661,22.1913,48000.0
2014-01-24 12:10:00,26.37,26.37,26.36,26.37,32500.0,22.1913,22.1913,22.1829,22.1913,32500.0
2014-01-24 12:15:00,26.38,26.38,26.35,26.35,35500.0,22.1997,22.1997,22.1745,22.1745,35500.0
2014-01-24 12:20:00,26.35,26.36,26.34,26.35,38500.0,22.1745,22.1829,22.1661,22.1745,38500.0
2014-01-24 12:25:00,26.36,26.37,26.35,26.36,33500.0,22.1829,22.1913,22.1745,22.1829,33500.0
2014-01-24 12:30:00,26.35,26.37,26.34,26.35,95500.0,22.1745,22.1913,22.1661,22.1745,95500.0
2014-01-24 12:35:00,26.35,26.36,26.34,26.36,44500.0,22.1745,22.1829,22.1661,22.1829,44500.0
2014-01-24 12:40:00,26.36,26.36,26.33,26.33,40500.0,22.1829,22.1829,22.1576,22.1576,40500.0
2014-01-24 12:45:00,26.33,26.33,26.31,26.32,130500.0,22.1576,22.1576,22.1408,22.1492,130500.0
2014-01-24 12:50:00,26.32,26.35,26.32,26.34,23500.0,22.1492,22.1745,22.1492,22.1661,23500.0
2014-01-24 12:55:00,26.34,26.35,26.32,26.34,26500.0,22.1661,22.1745,22.1492,22.1661,26500.0
2014-01-24 13:00:00,26.34,26.34,26.32,26.32,28000.0,22.1661,22.1661,22.1492,22.1492,28000.0
2014-01-24 13:05:00,26.34,26.36,26.34,26.36,32500.0,22.1661,22.1829,22.1661,22.1829,32500.0
2014-01-24 13:10:00,26.36,26.36,26.35,26.36,15500.0,22.1829,22.1829,22.1745,22.1829,15500.0
2014-01-24 13:15:00,26.36,26.36,26.33,26.34,23000.0,22.1829,22.1829,22.1576,22.1661,23000.0
2014-01-24 13:20:00,26.33,26.34,26.31,26.31,51000.0,22.1576,22.1661,22.1408,22.1408,51000.0
2014-01-24 13:25:00,26.32,26.33,26.31,26.32,105500.0,22.1492,22.1576,22.1408,22.1492,105500.0
2014-01-24 13:30:00,26.31,26.33,26.31,26.31,42000.0,22.1408,22.1576,22.1408,22.1408,42000.0
2014-01-24 13:35:00,26.31,26.32,26.3,26.32,23500.0,22.1408,22.1492,22.1324,22.1492,23500.0
2014-01-24 13:40:00,26.32,26.32,26.3,26.3,55500.0,22.1492,22.1492,22.1324,22.1324,55500.0
2014-01-24 13:45:00,26.3,26.31,26.3,26.3,17500.0,22.1324,22.1408,22.1324,22.1324,17500.0
2014-01-24 13:50:00,26.32,26.34,26.32,26.33,23000.0,22.1492,22.1661,22.1492,22.1576,23000.0
2014-01-24 13:55:00,26.33,26.33,26.3,26.3,63000.0,22.1576,22.1576,22.1324,22.1324,63000.0
2014-01-24 14:00:00,26.3,26.3,26.26,26.28,92500.0,22.1324,22.1324,22.0987,22.1156,92500.0
2014-01-24 14:05:00,26.28,26.3,26.27,26.28,86500.0,22.1156,22.1324,22.1071,22.1156,86500.0
2014-01-24 14:10:00,26.28,26.28,26.25,26.26,106000.0,22.1156,22.1156,22.0903,22.0987,106000.0
2014-01-24 14:15:00,26.25,26.28,26.25,26.27,225500.0,22.0903,22.1156,22.0903,22.1071,225500.0
2014-01-24 14:20:00,26.27,26.27,26.25,26.25,90000.0,22.1071,22.1071,22.0903,22.0903,90000.0
2014-01-24 14:25:00,26.26,26.27,26.24,26.25,94500.0,22.0987,22.1071,22.0819,22.0903,94500.0
2014-01-24 14:30:00,26.25,26.27,26.25,26.26,40000.0,22.0903,22.1071,22.0903,22.0987,40000.0
2014-01-24 14:35:00,26.27,26.29,26.26,26.29,78000.0,22.1071,22.124,22.0987,22.124,78000.0
2014-01-24 14:40:00,26.29,26.29,26.26,26.28,51500.0,22.124,22.124,22.0987,22.1156,51500.0
2014-01-24 14:45:00,26.28,26.28,26.26,26.26,65000.0,22.1156,22.1156,22.0987,22.0987,65000.0
2014-01-24 14:50:00,26.26,26.27,26.25,26.25,75000.0,22.0987,22.1071,22.0903,22.0903,75000.0
2014-01-24 14:55:00,26.25,26.26,26.25,26.26,89000.0,22.0903,22.0987,22.0903,22.0987,89000.0
2014-01-24 15:00:00,26.26,26.27,26.25,26.26,97000.0,22.0987,22.1071,22.0903,22.0987,97000.0
2014-01-24 15:05:00,26.26,26.28,26.26,26.27,72000.0,22.0987,22.1156,22.0987,22.1071,72000.0
2014-01-24 15:10:00,26.27,26.27,26.24,26.25,67500.0,22.1071,22.1071,22.0819,22.0903,67500.0
2014-01-24 15:15:00,26.25,26.25,26.22,26.23,63500.0,22.0903,22.0903,22.0651,22.0735,63500.0
2014-01-24 15:20:00,26.23,26.23,26.22,26.22,111500.0,22.0735,22.0735,22.0651,22.0651,111500.0
2014-01-24 15:25:00,26.22,26.24,26.22,26.24,55000.0,22.0651,22.0819,22.0651,22.0819,55000.0
2014-01-24 15:30:00,26.24,26.26,26.23,26.26,243500.0,22.0819,22.0987,22.0735,22.0987,243500.0
2014-01-24 15:35:00,26.25,26.26,26.25,26.25,64500.0,22.0903,22.0987,22.0903,22.0903,64500.0
2014-01-24 15:40:00,26.25,26.26,26.25,26.25,63500.0,22.0903,22.0987,22.0903,22.0903,63500.0
2014-01-24 15:45:00,26.24,26.25,26.23,26.23,84500.0,22.0819,22.0903,22.0735,22.0735,84500.0
2014-01-24 15:50:00,26.23,26.27,26.23,26.25,84000.0,22.0735,22.1071,22.0735,22.0903,84000.0
2014-01-24 15:55:00,26.25,26.26,26.21,26.21,373000.0,22.0903,22.0987,22.0567,22.0567,373000.0
2014-01-27 09:30:00,26.25,26.28,26.19,26.2,539500.0,22.0903,22.1156,22.0398,22.0482,539500.0
2014-01-27 09:35:00,26.2,26.24,26.17,26.24,62000.0,22.0482,22.0819,22.023,22.0819,62000.0
2014-01-27 09:40:00,26.23,26.29,26.23,26.28,45500.0,22.0735,22.124,22.0735,22.1156,45500.0
2014-01-27 09:45:00,26.28,26.29,26.23,26.23,86000.0,22.1156,22.124,22.0735,22.0735,86000.0
2014-01-27 09:50:00,26.22,26.24,26.21,26.21,54000.0,22.0651,22.0819,22.0567,22.0567,54000.0
2014-01-27 09:55:00,26.21,26.23,26.21,26.23,37000.0,22.0567,22.0735,22.0567,22.0735,37000.0
2014-01-27 10:00:00,26.24,26.27,26.2,26.23,75000.0,22.0819,22.1071,22.0482,22.0735,75000.0
2014-01-27 10:05:00,26.23,26.25,26.22,26.23,27000.0,22.0735,22.0903,22.0651,22.0735,27000.0
2014-01-27 10:10:00,26.23,26.23,26.18,26.18,59500.0,22.0735,22.0735,22.0314,22.0314,59500.0
2014-01-27 10:15:00,26.19,26.21,26.17,26.17,32500.0,22.0398,22.0567,22.023,22.023,32500.0
2014-01-27 10:20:00,26.17,26.17,26.12,26.12,73500.0,22.023,22.023,21.9809,21.9809,73500.0
2014-01-27 10:25:00,26.12,26.15,26.06,26.07,96500.0,21.9809,22.0062,21.9304,21.9388,96500.0
2014-01-27 10:30:00,26.07,26.11,26.06,26.08,1661000.0,21.9388,21.9725,21.9304,21.9473,1661000.0
2014-01-27 10:35:00,26.08,26.09,26.01,26.03,71000.0,21.9473,21.9557,21.8883,21.9052,71000.0
2014-01-27 10:40:00,26.03,26.08,26.03,26.08,125000.0,21.9052,21.9473,21.9052,21.9473,125000.0
2014-01-27 10:45:00,26.08,26.09,26.06,26.09,39000.0,21.9473,21.9557,21.9304,21.9557,39000.0
2014-01-27 10:50:00,26.08,26.09,26.05,26.07,31500.0,21.9473,21.9557,21.922,21.9388,31500.0
2014-01-27 10:55:00,26.07,26.1,26.04,26.04,36000.0,21.9388,21.9641,21.9136,21.9136,36000.0
2014-01-27 11:00:00,26.04,26.07,26.03,26.03,64000.0,21.9136,21.9388,21.9052,21.9052,64000.0
2014-01-27 11:05:00,26.04,26.08,26.04,26.06,126500.0,21.9136,21.9473,21.9136,21.9304,126500.0
2014-01-27 11:10:00,26.04,26.05,26.0,26.05,52000.0,21.9136,21.922,21.8799,21.922,52000.0
2014-01-27 11:15:00,26.05,26.08,26.05,26.06,61500.0,21.922,21.9473,21.922,21.9304,61500.0
2014-01-27 11:20:00,26.06,26.08,26.04,26.06,41000.0,21.9304,21.9473,21.9136,21.9304,41000.0
2014-01-27 11:25:00,26.06,26.08,26.04,26.05,48500.0,21.9304,21.9473,21.9136,21.922,48500.0
2014-01-27 11:30:00,26.04,26.05,26.03,26.05,86500.0,21.9136,21.922,21.9052,21.922,86500.0
2014-01-27 11:35:00,26.05,26.05,26.01,26.02,58500.0,21.922,21.922,21.8883,21.8968,58500.0
2014-01-27 11:40:00,26.02,26.05,26.02,26.04,31500.0,21.8968,21.922,21.8968,21.9136,31500.0
2014-01-27 11:45:00,26.04,26.04,26.0,26.01,23500.0,21.9136,21.9136,21.8799,21.8883,23500.0
2014-01-27 11:50:00,26.01,26.01,25.96,25.97,52000.0,21.8883,21.8883,21.8463,21.8547,52000.0
2014-01-27 11:55:00,25.97,25.97,25.93,25.95,36000.0,21.8547,21.8547,21.821,21.8379,36000.0
2014-01-27 12:00:00,25.94,25.94,25.91,25.93,64500.0,21.8294,21.8294,21.8042,21.821,64500.0
2014-01-27 12:05:00,25.93,25.93,25.89,25.92,86000.0,21.821,21.821,21.7874,21.8126,86000.0
2014-01-27 12:10:00,25.91,25.91,25.89,25.9,39000.0,21.8042,21.8042,21.7874,21.7958,39000.0
2014-01-27 12:15:00,25.9,25.9,25.87,25.87,57000.0,21.7958,21.7958,21.7705,21.7705,57000.0
2014-01-27 12:20:00,25.87,25.87,25.83,25.86,103000.0,21.7705,21.7705,21.7369,21.7621,103000.0
2014-01-27 12:25:00,25.86,25.87,25.85,25.86,84500.0,21.7621,21.7705,21.7537,21.7621,84500.0
2014-01-27 12:30:00,25.86,25.86,25.84,25.84,39500.0,21.7621,21.7621,21.7453,21.7453,39500.0
2014-01-27 12:35:00,25.84,25.88,25.83,25.88,23500.0,21.7453,21.7789,21.7369,21.7789,23500.0
2014-01-27 12:40:00,25.88,25.9,25.87,25.9,45500.0,21.7789,21.7958,21.7705,21.7958,45500.0
2014-01-27 12:45:00,25.9,25.91,25.87,25.9,64000.0,21.7958,21.8042,21.7705,21.7958,64000.0
2014-01-27 12:50:00,25.9,25.91,25.9,25.9,14000.0,21.7958,21.8042,21.7958,21.7958,14000.0
2014-01-27 12:55:00,25.89,25.89,25.87,25.87,61500.0,21.7874,21.7874,21.7705,21.7705,61500.0
2014-01-27 13:00:00,25.87,25.91,25.87,25.9,22000.0,21.7705,21.8042,21.7705,21.7958,22000.0
2014-01-27 13:05:00,25.91,25.94,25.9,25.93,27500.0,21.8042,21.8294,21.7958,21.821,27500.0
2014-01-27 13:10:00,25.94,25.96,25.93,25.94,31000.0,21.8294,21.8463,21.821,21.8294,31000.0
2014-01-27 13:15:00,25.95,25.98,25.95,25.97,80000.0,21.8379,21.8631,21.8379,21.8547,80000.0
2014-01-27 13:20:00,25.97,25.98,25.93,25.93,23000.0,21.8547,21.8631,21.821,21.821,23000.0
2014-01-27 13:25:00,25.93,25.96,25.93,25.96,53500.0,21.821,21.8463,21.821,21.8463,53500.0
2014-01-27 13:30:00,25.96,25.96,25.94,25.94,11000.0,21.8463,21.8463,21.8294,21.8294,11000.0
2014-01-27 13:35:00,25.94,25.97,25.94,25.97,43500.0,21.8294,21.8547,21.8294,21.8547,43500.0
2014-01-27 13:40:00,25.96,26.01,25.95,26.01,57500.0,21.8463,21.8883,21.8379,21.8883,57500.0
2014-01-27 13:45:00,26.01,26.06,26.01,26.05,35000.0,21.8883,21.9304,21.8883,21.922,35000.0
2014-01-27 13:50:00,26.04,26.04,26.03,26.04,46000.0,21.9136,21.9136,21.9052,21.9136,46000.0
2014-01-27 13:55:00,26.04,26.05,26.02,26.02,62000.0,21.9136,21.922,21.8968,21.8968,62000.0
2014-01-27 14:00:00,26.02,26.07,26.02,26.05,150000.0,21.8968,21.9388,21.8968,21.922,150000.0
2014-01-27 14:05:00,26.05,26.06,26.04,26.04,236000.0,21.922,21.9304,21.9136,21.9136,236000.0
2014-01-27 14:10:00,26.04,26.09,26.04,26.09,147500.0,21.9136,21.9557,21.9136,21.9557,147500.0
2014-01-27 14:15:00,26.09,26.1,26.08,26.08,99500.0,21.9557,21.9641,21.9473,21.9473,99500.0
2014-01-27 14:20:00,26.09,26.09,26.08,26.08,47000.0,21.9557,21.9557,21.9473,21.9473,47000.0
2014-01-27 14:25:00,26.08,26.1,26.08,26.1,45500.0,21.9473,21.9641,21.9473,21.9641,45500.0
2014-01-27 14:30:00,26.11,26.13,26.1,26.13,64500.0,21.9725,21.9893,21.9641,21.9893,64500.0
2014-01-27 14:35:00,26.13,26.16,26.13,26.15,74000.0,21.9893,22.0146,21.9893,22.0062,74000.0
2014-01-27 14:40:00,26.15,26.16,26.14,26.14,42500.0,22.0062,22.0146,21.9977,21.9977,42500.0
2014-01-27 14:45:00,26.14,26.15,26.12,26.14,66000.0,21.9977,22.0062,21.9809,21.9977,66000.0
2014-01-27 14:50:00,26.14,26.16,26.14,26.14,42500.0,21.9977,22.0146,21.9977,21.9977,42500.0
2014-01-27 14:55:00,26.15,26.17,26.15,26.16,56000.0,22.0062,22.023,22.0062,22.0146,56000.0
2014-01-27 15:00:00,26.16,26.16,26.14,26.14,85500.0,22.0146,22.0146,21.9977,21.9977,85500.0
2014-01-27 15:05:00,26.14,26.16,26.13,26.15,45000.0,21.9977,22.0146,21.9893,22.0062,45000.0
2014-01-27 15:10:00,26.15,26.16,26.14,26.16,53500.0,22.0062,22.0146,21.9977,22.0146,53500.0
2014-01-27 15:15:00,26.16,26.16,26.14,26.14,138000.0,22.0146,22.0146,21.9977,21.9977,138000.0
2014-01-27 15:20:00,26.14,26.14,26.12,26.12,104500.0,21.9977,21.9977,21.9809,21.9809,104500.0
2014-01-27 15:25:00,26.12,26.12,26.11,26.11,268000.0,21.9809,21.9809,21.9725,21.9725,268000.0
2014-01-27 15:30:00,26.11,26.13,26.08,26.09,154500.0,21.9725,21.9893,21.9473,21.9557,154500.0
2014-01-27 15:35:00,26.08,26.11,26.07,26.11,79000.0,21.9473,21.9725,21.9388,21.9725,79000.0
2014-01-27 15:40:00,26.11,26.12,26.09,26.09,30000.0,21.9725,21.9809,21.9557,21.9557,30000.0
2014-01-27 15:45:00,26.09,26.09,26.07,26.07,44500.0,21.9557,21.9557,21.9388,21.9388,44500.0
2014-01-27 15:50:00,26.07,26.09,26.04,26.05,113000.0,21.9388,21.9557,21.9136,21.922,113000.0
2014-01-27 15:55:00,26.04,26.05,25.97,25.97,426000.0,21.9136,21.922,21.8547,21.8547,426000.0
2014-01-28 09:30:00,26.02,26.09,26.0,26.07,199000.0,21.8968,21.9557,21.8799,21.9388,199000.0
2014-01-28 09:35:00,26.06,26.09,26.04,26.09,76000.0,21.9304,21.9557,21.9136,21.9557,76000.0
2014-01-28 09:40:00,26.09,26.11,26.08,26.11,24000.0,21.9557,21.9725,21.9473,21.9725,24000.0
2014-01-28 09:45:00,26.11,26.11,26.09,26.1,29500.0,21.9725,21.9725,21.9557,21.9641,29500.0
2014-01-28 09:50:00,26.1,26.14,26.09,26.14,39500.0,21.9641,21.9977,21.9557,21.9977,39500.0
2014-01-28 09:55:00,26.15,26.15,26.14,26.15,17500.0,22.0062,22.0062,21.9977,22.0062,17500.0
2014-01-28 10:00:00,26.15,26.21,26.15,26.19,24000.0,22.0062,22.0567,22.0062,22.0398,24000.0
2014-01-28 10:05:00,26.19,26.2,26.17,26.2,26000.0,22.0398,22.0482,22.023,22.0482,26000.0
2014-01-28 10:10:00,26.19,26.2,26.16,26.16,50000.0,22.0398,22.0482,22.0146,22.0146,50000.0
2014-01-28 10:15:00,26.16,26.17,26.15,26.17,58500.0,22.0146,22.023,22.0062,22.023,58500.0
2014-01-28 10:20:00,26.17,26.2,26.16,26.19,41500.0,22.023,22.0482,22.0146,22.0398,41500.0
2014-01-28 10:25:00,26.19,26.19,26.15,26.18,11000.0,22.0398,22.0398,22.0062,22.0314,11000.0
2014-01-28 10:30:00,26.18,26.2,26.17,26.2,25000.0,22.0314,22.0482,22.023,22.0482,25000.0
2014-01-28 10:35:00,26.2,26.23,26.19,26.22,89500.0,22.0482,22.0735,22.0398,22.0651,89500.0
2014-01-28 10:40:00,26.21,26.22,26.2,26.2,10000.0,22.0567,22.0651,22.0482,22.0482,10000.0
2014-01-28 10:45:00,26.21,26.23,26.21,26.21,52500.0,22.0567,22.0735,22.0567,22.0567,52500.0
2014-01-28 10:50:00,26.22,26.22,26.2,26.21,74000.0,22.0651,22.0651,22.0482,22.0567,74000.0
2014-01-28 10:55:00,26.21,26.24,26.21,26.22,76500.0,22.0567,22.0819,22.0567,22.0651,76500.0
2014-01-28 11:00:00,26.22,26.26,26.22,26.24,42500.0,22.0651,22.0987,22.0651,22.0819,42500.0
2014-01-28 11:05:00,26.25,26.25,26.21,26.21,8000.0,22.0903,22.0903,22.0567,22.0567,8000.0
2014-01-28 11:10:00,26.2,26.22,26.2,26.21,30000.0,22.0482,22.0651,22.0482,22.0567,30000.0
2014-01-28 11:15:00,26.21,26.21,26.15,26.16,24000.0,22.0567,22.0567,22.0062,22.0146,24000.0
2014-01-28 11:20:00,26.17,26.17,26.15,26.15,16000.0,22.023,22.023,22.0062,22.0062,16000.0
2014-01-28 11:25:00,26.15,26.16,26.15,26.16,28000.0,22.0062,22.0146,22.0062,22.0146,28000.0
2014-01-28 11:30:00,26.15,26.17,26.15,26.16,12000.0,22.0062,22.023,22.0062,22.0146,12000.0
2014-01-28 11:35:00,26.16,26.16,26.12,26.12,26000.0,22.0146,22.0146,21.9809,21.9809,26000.0
2014-01-28 11:40:00,26.13,26.13,26.1,26.13,15500.0,21.9893,21.9893,21.9641,21.9893,15500.0
2014-01-28 11:45:00,26.11,26.12,26.09,26.1,61500.0,21.9725,21.9809,21.9557,21.9641,61500.0
2014-01-28 11:50:00,26.11,26.13,26.11,26.12,14500.0,21.9725,21.9893,21.9725,21.9809,14500.0
2014-01-28 11:55:00,26.13,26.14,26.12,26.13,23000.0,21.9893,21.9977,21.9809,21.9893,23000.0
2014-01-28 12:00:00,26.13,26.13,26.11,26.13,10500.0,21.9893,21.9893,21.9725,21.9893,10500.0
2014-01-28 12:05:00,26.13,26.16,26.13,26.14,17500.0,21.9893,22.0146,21.9893,21.9977,17500.0
2014-01-28 12:10:00,26.14,26.14,26.11,26.12,9000.0,21.9977,21.9977,21.9725,21.9809,9000.0
2014-01-28 12:15:00,26.12,26.13,26.12,26.12,4000.0,21.9809,21.9893,21.9809,21.9809,4000.0
2014-01-28 12:20:00,26.12,26.12,26.11,26.11,3000.0,21.9809,21.9809,21.9725,21.9725,3000.0
2014-01-28 12:25:00,26.12,26.13,26.11,26.13,5000.0,21.9809,21.9893,21.9725,21.9893,5000.0
2014-01-28 12:30:00,26.14,26.16,26.14,26.16,58000.0,21.9977,22.0146,21.9977,22.0146,58000.0
2014-01-28 12:35:00,26.16,26.16,26.14,26.14,19500.0,22.0146,22.0146,21.9977,21.9977,19500.0
2014-01-28 12:40:00,26.14,26.14,26.12,26.14,31000.0,21.9977,21.9977,21.9809,21.9977,31000.0
2014-01-28 12:45:00,26.14,26.16,26.12,26.12,48500.0,21.9977,22.0146,21.9809,21.9809,48500.0
2014-01-28 12:50:00,26.12,26.12,26.11,26.11,6500.0,21.9809,21.9809,21.9725,21.9725,6500.0
2014-01-28 12:55:00,26.11,26.14,26.11,26.14,54000.0,21.9725,21.9977,21.9725,21.9977,54000.0
2014-01-28 13:00:00,26.14,26.15,26.13,26.14,42500.0,21.9977,22.0062,21.9893,21.9977,42500.0
2014-01-28 13:05:00,26.13,26.14,26.11,26.12,8500.0,21.9893,21.9977,21.9725,21.9809,8500.0
2014-01-28 13:10:00,26.13,26.15,26.13,26.15,6000.0,21.9893,22.0062,21.9893,22.0062,6000.0
2014-01-28 13:15:00,26.15,26.16,26.15,26.16,13500.0,22.0062,22.0146,22.0062,22.0146,13500.0
2014-01-28 13:20:00,26.17,26.17,26.14,26.14,16500.0,22.023,22.023,21.9977,21.9977,16500.0
2014-01-28 13:25:00,26.14,26.17,26.14,26.16,20500.0,21.9977,22.023,21.9977,22.0146,20500.0
2014-01-28 13:30:00,26.16,26.17,26.16,26.16,15000.0,22.0146,22.023,22.0146,22.0146,15000.0
2014-01-28 13:35:00,26.16,26.16,26.13,26.14,44000.0,22.0146,22.0146,21.9893,21.9977,44000.0
2014-01-28 13:40:00,26.14,26.16,26.14,26.15,13500.0,21.9977,22.0146,21.9977,22.0062,13500.0
2014-01-28 13:45:00,26.15,26.16,26.14,26.14,43500.0,22.0062,22.0146,21.9977,21.9977,43500.0
2014-01-28 13:50:00,26.14,26.14,26.14,26.14,6000.0,21.9977,21.9977,21.9977,21.9977,6000.0
2014-01-28 13:55:00,26.14,26.15,26.14,26.14,23500.0,21.9977,22.0062,21.9977,21.9977,23500.0
2014-01-28 14:00:00,26.14,26.15,26.12,26.14,23000.0,21.9977,22.0062,21.9809,21.9977,23000.0
2014-01-28 14:05:00,26.14,26.16,26.14,26.16,15000.0,21.9977,22.0146,21.9977,22.0146,15000.0
2014-01-28 14:10:00,26.15,26.16,26.15,26.16,31000.0,22.0062,22.0146,22.0062,22.0146,31000.0
2014-01-28 14:15:00,26.16,26.16,26.15,26.16,46000.0,22.0146,22.0146,22.0062,22.0146,46000.0
2014-01-28 14:20:00,26.16,26.18,26.16,26.17,73500.0,22.0146,22.0314,22.0146,22.023,73500.0
2014-01-28 14:25:00,26.18,26.18,26.17,26.17,46000.0,22.0314,22.0314,22.023,22.023,46000.0
2014-01-28 14:30:00,26.17,26.18,26.17,26.18,69000.0,22.023,22.0314,22.023,22.0314,69000.0
2014-01-28 14:35:00,26.18,26.2,26.18,26.2,52500.0,22.0314,22.0482,22.0314,22.0482,52500.0
2014-01-28 14:40:00,26.19,26.2,26.17,26.18,65000.0,22.0398,22.0482,22.023,22.0314,65000.0
2014-01-28 14:45:00,26.18,26.2,26.18,26.19,32500.0,22.0314,22.0482,22.0314,22.0398,32500.0
2014-01-28 14:50:00,26.19,26.21,26.19,26.19,27500.0,22.0398,22.0567,22.0398,22.0398,27500.0
2014-01-28 14:55:00,26.19,26.19,26.18,26.18,30500.0,22.0398,22.0398,22.0314,22.0314,30500.0
2014-01-28 15:00:00,26.19,26.2,26.17,26.18,216500.0,22.0398,22.0482,22.023,22.0314,216500.0
2014-01-28 15:05:00,26.18,26.19,26.17,26.19,45000.0,22.0314,22.0398,22.023,22.0398,45000.0
2014-01-28 15:10:00,26.19,26.2,26.19,26.2,11500.0,22.0398,22.0482,22.0398,22.0482,11500.0
2014-01-28 15:15:00,26.19,26.2,26.19,26.19,35000.0,22.0398,22.0482,22.0398,22.0398,35000.0
2014-01-28 15:20:00,26.19,26.2,26.19,26.2,27000.0,22.0398,22.0482,22.0398,22.0482,27000.0
2014-01-28 15:25:00,26.2,26.2,26.19,26.19,68000.0,22.0482,22.0482,22.0398,22.0398,68000.0
2014-01-28 15:30:00,26.2,26.22,26.19,26.21,103500.0,22.0482,22.0651,22.0398,22.0567,103500.0
2014-01-28 15:35:00,26.22,26.22,26.21,26.22,85500.0,22.0651,22.0651,22.0567,22.0651,85500.0
2014-01-28 15:40:00,26.22,26.22,26.21,26.21,46000.0,22.0651,22.0651,22.0567,22.0567,46000.0
2014-01-28 15:45:00,26.21,26.22,26.2,26.2,113000.0,22.0567,22.0651,22.0482,22.0482,113000.0
2014-01-28 15:50:00,26.2,26.21,26.18,26.19,78500.0,22.0482,22.0567,22.0314,22.0398,78500.0
2014-01-28 15:55:00,26.19,26.23,26.18,26.22,473000.0,22.0398,22.0735,22.0314,22.0651,473000.0
2014-01-29 09:30:00,25.94,26.02,25.93,26.02,181500.0,21.8294,21.8968,21.821,21.8968,181500.0
2014-01-29 09:35:00,26.02,26.03,25.95,26.02,88000.0,21.8968,21.9052,21.8379,21.8968,88000.0
2014-01-29 09:40:00,26.02,26.12,26.02,26.11,56000.0,21.8968,21.9809,21.8968,21.9725,56000.0
2014-01-29 09:45:00,26.11,26.13,26.06,26.08,64500.0,21.9725,21.9893,21.9304,21.9473,64500.0
2014-01-29 09:50:00,26.07,26.12,26.05,26.12,54500.0,21.9388,21.9809,21.922,21.9809,54500.0
2014-01-29 09:55:00,26.11,26.12,26.07,26.08,39500.0,21.9725,21.9809,21.9388,21.9473,39500.0
2014-01-29 10:00:00,26.09,26.12,26.09,26.09,87500.0,21.9557,21.9809,21.9557,21.9557,87500.0
2014-01-29 10:05:00,26.1,26.14,26.09,26.13,49500.0,21.9641,21.9977,21.9557,21.9893,49500.0
2014-01-29 10:10:00,26.13,26.14,26.06,26.08,77500.0,21.9893,21.9977,21.9304,21.9473,77500.0
2014-01-29 10:15:00,26.08,26.09,26.06,26.07,20000.0,21.9473,21.9557,21.9304,21.9388,20000.0
2014-01-29 10:20:00,26.08,26.08,26.04,26.06,24500.0,21.9473,21.9473,21.9136,21.9304,24500.0
2014-01-29 10:25:00,26.07,26.07,26.04,26.04,7000.0,21.9388,21.9388,21.9136,21.9136,7000.0
2014-01-29 10:30:00,26.05,26.11,26.05,26.1,13000.0,21.922,21.9725,21.922,21.9641,13000.0
2014-01-29 10:35:00,26.09,26.1,26.07,26.09,30500.0,21.9557,21.9641,21.9388,21.9557,30500.0
2014-01-29 10:40:00,26.1,26.13,26.09,26.13,16000.0,21.9641,21.9893,21.9557,21.9893,16000.0
2014-01-29 10:45:00,26.13,26.13,26.1,26.12,328500.0,21.9893,21.9893,21.9641,21.9809,328500.0
2014-01-29 10:50:00,26.12,26.15,26.11,26.14,408000.0,21.9809,22.0062,21.9725,21.9977,408000.0
2014-01-29 10:55:00,26.14,26.15,26.12,26.13,572500.0,21.9977,22.0062,21.9809,21.9893,572500.0
2014-01-29 11:00:00,26.13,26.15,26.13,26.15,453000.0,21.9893,22.0062,21.9893,22.0062,453000.0
2014-01-29 11:05:00,26.15,26.16,26.14,26.15,444500.0,22.0062,22.0146,21.9977,22.0062,444500.0
2014-01-29 11:10:00,26.15,26.17,26.15,26.17,618000.0,22.0062,22.023,22.0062,22.023,618000.0
2014-01-29 11:15:00,26.17,26.18,26.14,26.15,44000.0,22.023,22.0314,21.9977,22.0062,44000.0
2014-01-29 11:20:00,26.16,26.18,26.15,26.18,14500.0,22.0146,22.0314,22.0062,22.0314,14500.0
2014-01-29 11:25:00,26.18,26.2,26.18,26.2,68000.0,22.0314,22.0482,22.0314,22.0482,68000.0
2014-01-29 11:30:00,26.2,26.2,26.16,26.16,21500.0,22.0482,22.0482,22.0146,22.0146,21500.0
2014-01-29 11:35:00,26.16,26.17,26.15,26.15,22000.0,22.0146,22.023,22.0062,22.0062,22000.0
2014-01-29 11:40:00,26.15,26.17,26.14,26.15,12000.0,22.0062,22.023,21.9977,22.0062,12000.0
2014-01-29 11:45:00,26.15,26.15,26.13,26.15,14500.0,22.0062,22.0062,21.9893,22.0062,14500.0
2014-01-29 11:50:00,26.14,26.16,26.14,26.16,33000.0,21.9977,22.0146,21.9977,22.0146,33000.0
2014-01-29 11:55:00,26.15,26.17,26.15,26.16,16000.0,22.0062,22.023,22.0062,22.0146,16000.0
2014-01-29 12:00:00,26.17,26.18,26.15,26.16,40000.0,22.023,22.0314,22.0062,22.0146,40000.0
2014-01-29 12:05:00,26.15,26.16,26.13,26.13,45500.0,22.0062,22.0146,21.9893,21.9893,45500.0
2014-01-29 12:10:00,26.13,26.15,26.12,26.12,8000.0,21.9893,22.0062,21.9809,21.9809,8000.0
2014-01-29 12:15:00,26.12,26.13,26.11,26.13,27000.0,21.9809,21.9893,21.9725,21.9893,27000.0
2014-01-29 12:20:00,26.13,26.14,26.13,26.14,12000.0,21.9893,21.9977,21.9893,21.9977,12000.0
2014-01-29 12:25:00,26.13,26.14,26.09,26.09,22000.0,21.9893,21.9977,21.9557,21.9557,22000.0
2014-01-29 12:30:00,26.09,26.1,26.08,26.09,34500.0,21.9557,21.9641,21.9473,21.9557,34500.0
2014-01-29 12:35:00,26.09,26.09,26.05,26.07,47500.0,21.9557,21.9557,21.922,21.9388,47500.0
2014-01-29 12:40:00,26.09,26.09,26.07,26.08,29000.0,21.9557,21.9557,21.9388,21.9473,29000.0
2014-01-29 12:45:00,26.08,26.09,26.08,26.09,20500.0,21.9473,21.9557,21.9473,21.9557,20500.0
2014-01-29 12:50:00,26.09,26.09,26.08,26.08,21500.0,21.9557,21.9557,21.9473,21.9473,21500.0
2014-01-29 12:55:00,26.08,26.1,26.08,26.09,18500.0,21.9473,21.9641,21.9473,21.9557,18500.0
2014-01-29 13:00:00,26.08,26.08,26.07,26.07,46500.0,21.9473,21.9473,21.9388,21.9388,46500.0
2014-01-29 13:05:00,26.07,26.07,26.04,26.06,26000.0,21.9388,21.9388,21.9136,21.9304,26000.0
2014-01-29 13:10:00,26.06,26.07,26.03,26.07,36500.0,21.9304,21.9388,21.9052,21.9388,36500.0
2014-01-29 13:15:00,26.06,26.06,26.03,26.03,14500.0,21.9304,21.9304,21.9052,21.9052,14500.0
2014-01-29 13:20:00,26.03,26.04,26.03,26.04,25000.0,21.9052,21.9136,21.9052,21.9136,25000.0
2014-01-29 13:25:00,26.04,26.04,26.02,26.04,40500.0,21.9136,21.9136,21.8968,21.9136,40500.0
2014-01-29 13:30:00,26.04,26.06,26.03,26.06,181000.0,21.9136,21.9304,21.9052,21.9304,181000.0
2014-01-29 13:35:00,26.06,26.06,26.04,26.04,38500.0,21.9304,21.9304,21.9136,21.9136,38500.0
2014-01-29 13:40:00,26.03,26.04,26.01,26.02,26000.0,21.9052,21.9136,21.8883,21.8968,26000.0
2014-01-29 13:45:00,26.02,26.04,26.01,26.03,57000.0,21.8968,21.9136,21.8883,21.9052,57000.0
2014-01-29 13:50:00,26.04,26.05,26.03,26.05,26000.0,21.9136,21.922,21.9052,21.922,26000.0
2014-01-29 13:55:00,26.04,26.07,26.04,26.04,25000.0,21.9136,21.9388,21.9136,21.9136,25000.0
2014-01-29 14:00:00,26.04,26.09,26.0,26.06,122500.0,21.9136,21.9557,21.8799,21.9304,122500.0
2014-01-29 14:05:00,26.05,26.05,25.97,26.02,142500.0,21.922,21.922,21.8547,21.8968,142500.0
2014-01-29 14:10:00,26.03,26.03,25.97,26.0,101000.0,21.9052,21.9052,21.8547,21.8799,101000.0
2014-01-29 14:15:00,25.99,26.01,25.94,25.96,77000.0,21.8715,21.8883,21.8294,21.8463,77000.0
2014-01-29 14:20:00,25.95,25.98,25.94,25.98,62500.0,21.8379,21.8631,21.8294,21.8631,62500.0
2014-01-29 14:25:00,25.99,26.05,25.97,26.04,118500.0,21.8715,21.922,21.8547,21.9136,118500.0
2014-01-29 14:30:00,26.04,26.08,26.01,26.08,107000.0,21.9136,21.9473,21.8883,21.9473,107000.0
2014-01-29 14:35:00,26.09,26.09,26.05,26.08,47000.0,21.9557,21.9557,21.922,21.9473,47000.0
2014-01-29 14:40:00,26.08,26.1,26.06,26.08,85500.0,21.9473,21.9641,21.9304,21.9473,85500.0
2014-01-29 14:45:00,26.09,26.09,26.05,26.05,196000.0,21.9557,21.9557,21.922,21.922,196000.0
2014-01-29 14:50:00,26.05,26.06,26.02,26.02,93000.0,21.922,21.9304,21.8968,21.8968,93000.0
2014-01-29 14:55:00,26.02,26.03,25.98,25.98,112500.0,21.8968,21.9052,21.8631,21.8631,112500.0
2014-01-29 15:00:00,25.98,25.99,25.96,25.98,334500.0,21.8631,21.8715,21.8463,21.8631,334500.0
2014-01-29 15:05:00,25.98,25.99,25.96,25.97,131500.0,21.8631,21.8715,21.8463,21.8547,131500.0
2014-01-29 15:10:00,25.97,25.98,25.92,25.92,153500.0,21.8547,21.8631,21.8126,21.8126,153500.0
2014-01-29 15:15:00,25.93,25.96,25.92,25.92,82000.0,21.821,21.8463,21.8126,21.8126,82000.0
2014-01-29 15:20:00,25.92,25.97,25.92,25.97,38000.0,21.8126,21.8547,21.8126,21.8547,38000.0
2014-01-29 15:25:00,25.96,25.98,25.95,25.95,125000.0,21.8463,21.8631,21.8379,21.8379,125000.0
2014-01-29 15:30:00,25.95,25.98,25.93,25.94,67000.0,21.8379,21.8631,21.821,21.8294,67000.0
2014-01-29 15:35:00,25.94,25.97,25.94,25.97,45500.0,21.8294,21.8547,21.8294,21.8547,45500.0
2014-01-29 15:40:00,25.96,25.98,25.95,25.98,34000.0,21.8463,21.8631,21.8379,21.8631,34000.0
2014-01-29 15:45:00,25.98,26.0,25.97,25.97,117000.0,21.8631,21.8799,21.8547,21.8547,117000.0
2014-01-29 15:50:00,25.97,25.98,25.96,25.97,105500.0,21.8547,21.8631,21.8463,21.8547,105500.0
2014-01-29 15:55:00,25.97,25.97,25.95,25.95,457000.0,21.8547,21.8547,21.8379,21.8379,457000.0
2014-01-30 09:30:00,26.14,26.17,26.14,26.15,278500.0,21.9977,22.023,21.9977,22.0062,278500.0
2014-01-30 09:35:00,26.15,26.22,26.13,26.21,670000.0,22.0062,22.0651,21.9893,22.0567,670000.0
2014-01-30 09:40:00,26.21,26.22,26.17,26.17,160500.0,22.0567,22.0651,22.023,22.023,160500.0
2014-01-30 09:45:00,26.17,26.17,26.13,26.15,21500.0,22.023,22.023,21.9893,22.0062,21500.0
2014-01-30 09:50:00,26.16,26.22,26.16,26.19,70000.0,22.0146,22.0651,22.0146,22.0398,70000.0
2014-01-30 09:55:00,26.17,26.21,26.17,26.2,82000.0,22.023,22.0567,22.023,22.0482,82000.0
2014-01-30 10:00:00,26.19,26.21,26.16,26.2,51500.0,22.0398,22.0567,22.0146,22.0482,51500.0
2014-01-30 10:05:00,26.2,26.22,26.16,26.16,11000.0,22.0482,22.0651,22.0146,22.0146,11000.0
2014-01-30 10:10:00,26.16,26.2,26.16,26.18,33000.0,22.0146,22.0482,22.0146,22.0314,33000.0
2014-01-30 10:15:00,26.15,26.17,26.14,26.17,14000.0,22.0062,22.023,21.9977,22.023,14000.0
2014-01-30 10:20:00,26.18,26.19,26.17,26.18,17500.0,22.0314,22.0398,22.023,22.0314,17500.0
2014-01-30 10:25:00,26.2,26.25,26.2,26.21,40500.0,22.0482,22.0903,22.0482,22.0567,40500.0
2014-01-30 10:30:00,26.21,26.22,26.2,26.22,15500.0,22.0567,22.0651,22.0482,22.0651,15500.0
2014-01-30 10:35:00,26.21,26.23,26.21,26.22,17500.0,22.0567,22.0735,22.0567,22.0651,17500.0
2014-01-30 10:40:00,26.24,26.24,26.21,26.21,46500.0,22.0819,22.0819,22.0567,22.0567,46500.0
2014-01-30 10:45:00,26.21,26.22,26.19,26.2,43500.0,22.0567,22.0651,22.0398,22.0482,43500.0
2014-01-30 10:50:00,26.19,26.21,26.19,26.21,13000.0,22.0398,22.0567,22.0398,22.0567,13000.0
2014-01-30 10:55:00,26.22,26.22,26.2,26.21,23000.0,22.0651,22.0651,22.0482,22.0567,23000.0
2014-01-30 11:00:00,26.21,26.23,26.21,26.23,18000.0,22.0567,22.0735,22.0567,22.0735,18000.0
2014-01-30 11:05:00,26.22,26.23,26.21,26.22,12500.0,22.0651,22.0735,22.0567,22.0651,12500.0
2014-01-30 11:10:00,26.22,26.24,26.21,26.23,30000.0,22.0651,22.0819,22.0567,22.0735,30000.0
2014-01-30 11:15:00,26.24,26.25,26.23,26.25,26500.0,22.0819,22.0903,22.0735,22.0903,26500.0
2014-01-30 11:20:00,26.25,26.28,26.25,26.27,14000.0,22.0903,22.1156,22.0903,22.1071,14000.0
2014-01-30 11:25:00,26.26,26.27,26.26,26.26,5500.0,22.0987,22.1071,22.0987,22.0987,5500.0
2014-01-30 11:30:00,26.26,26.29,26.26,26.27,44000.0,22.0987,22.124,22.0987,22.1071,44000.0
2014-01-30 11:35:00,26.26,26.28,26.26,26.27,29500.0,22.0987,22.1156,22.0987,22.1071,29500.0
2014-01-30 11:40:00,26.29,26.31,26.28,26.29,21500.0,22.124,22.1408,22.1156,22.124,21500.0
2014-01-30 11:45:00,26.29,26.32,26.29,26.32,23500.0,22.124,22.1492,22.124,22.1492,23500.0
2014-01-30 11:50:00,26.32,26.35,26.32,26.35,32000.0,22.1492,22.1745,22.1492,22.1745,32000.0
2014-01-30 11:55:00,26.35,26.36,26.34,26.34,31000.0,22.1745,22.1829,22.1661,22.1661,31000.0
2014-01-30 12:00:00,26.35,26.35,26.34,26.34,10500.0,22.1745,22.1745,22.1661,22.1661,10500.0
2014-01-30 12:05:00,26.34,26.35,26.34,26.35,7000.0,22.1661,22.1745,22.1661,22.1745,7000.0
2014-01-30 12:10:00,26.34,26.36,26.34,26.34,10500.0,22.1661,22.1829,22.1661,22.1661,10500.0
2014-01-30 12:15:00,26.34,26.34,26.33,26.33,17000.0,22.1661,22.1661,22.1576,22.1576,17000.0
2014-01-30 12:20:00,26.34,26.37,26.34,26.37,15500.0,22.1661,22.1913,22.1661,22.1913,15500.0
2014-01-30 12:25:00,26.36,26.36,26.33,26.33,7000.0,22.1829,22.1829,22.1576,22.1576,7000.0
2014-01-30 12:30:00,26.34,26.35,26.34,26.34,4500.0,22.1661,22.1745,22.1661,22.1661,4500.0
2014-01-30 12:35:00,26.35,26.36,26.34,26.35,5500.0,22.1745,22.1829,22.1661,22.1745,5500.0
2014-01-30 12:40:00,26.37,26.37,26.35,26.35,33500.0,22.1913,22.1913,22.1745,22.1745,33500.0
2014-01-30 12:45:00,26.35,26.36,26.35,26.36,38000.0,22.1745,22.1829,22.1745,22.1829,38000.0
2014-01-30 12:50:00,26.35,26.37,26.35,26.37,6000.0,22.1745,22.1913,22.1745,22.1913,6000.0
2014-01-30 12:55:00,26.37,26.38,26.36,26.36,37000.0,22.1913,22.1997,22.1829,22.1829,37000.0
2014-01-30 13:00:00,26.37,26.37,26.35,26.35,31000.0,22.1913,22.1913,22.1745,22.1745,31000.0
2014-01-30 13:05:00,26.35,26.36,26.35,26.36,6500.0,22.1745,22.1829,22.1745,22.1829,6500.0
2014-01-30 13:10:00,26.35,26.35,26.33,26.34,29500.0,22.1745,22.1745,22.1576,22.1661,29500.0
2014-01-30 13:15:00,26.34,26.36,26.34,26.36,8000.0,22.1661,22.1829,22.1661,22.1829,8000.0
2014-01-30 13:20:00,26.35,26.36,26.34,26.35,16000.0,22.1745,22.1829,22.1661,22.1745,16000.0
2014-01-30 13:25:00,26.34,26.34,26.33,26.33,96000.0,22.1661,22.1661,22.1576,22.1576,96000.0
2014-01-30 13:30:00,26.34,26.34,26.32,26.32,39000.0,22.1661,22.1661,22.1492,22.1492,39000.0
2014-01-30 13:35:00,26.32,26.33,26.32,26.32,18000.0,22.1492,22.1576,22.1492,22.1492,18000.0
2014-01-30 13:40:00,26.32,26.35,26.32,26.35,11500.0,22.1492,22.1745,22.1492,22.1745,11500.0
2014-01-30 13:45:00,26.35,26.36,26.35,26.35,21000.0,22.1745,22.1829,22.1745,22.1745,21000.0
2014-01-30 13:50:00,26.35,26.36,26.34,26.34,11500.0,22.1745,22.1829,22.1661,22.1661,11500.0
2014-01-30 13:55:00,26.34,26.35,26.33,26.35,105000.0,22.1661,22.1745,22.1576,22.1745,105000.0
2014-01-30 14:00:00,26.34,26.34,26.31,26.31,30000.0,22.1661,22.1661,22.1408,22.1408,30000.0
2014-01-30 14:05:00,26.31,26.31,26.3,26.3,9000.0,22.1408,22.1408,22.1324,22.1324,9000.0
2014-01-30 14:10:00,26.3,26.31,26.3,26.3,14000.0,22.1324,22.1408,22.1324,22.1324,14000.0
2014-01-30 14:15:00,26.29,26.3,26.29,26.3,15500.0,22.124,22.1324,22.124,22.1324,15500.0
2014-01-30 14:20:00,26.3,26.32,26.29,26.31,29000.0,22.1324,22.1492,22.124,22.1408,29000.0
2014-01-30 14:25:00,26.31,26.32,26.3,26.32,33000.0,22.1408,22.1492,22.1324,22.1492,33000.0
2014-01-30 14:30:00,26.32,26.35,26.32,26.33,84500.0,22.1492,22.1745,22.1492,22.1576,84500.0
2014-01-30 14:35:00,26.33,26.33,26.32,26.32,20000.0,22.1576,22.1576,22.1492,22.1492,20000.0
2014-01-30 14:40:00,26.33,26.34,26.33,26.34,21000.0,22.1576,22.1661,22.1576,22.1661,21000.0
2014-01-30 14:45:00,26.34,26.34,26.32,26.32,38000.0,22.1661,22.1661,22.1492,22.1492,38000.0
2014-01-30 14:50:00,26.32,26.34,26.31,26.33,17000.0,22.1492,22.1661,22.1408,22.1576,17000.0
2014-01-30 14:55:00,26.33,26.33,26.32,26.33,17000.0,22.1576,22.1576,22.1492,22.1576,17000.0
2014-01-30 15:00:00,26.33,26.36,26.33,26.35,48500.0,22.1576,22.1829,22.1576,22.1745,48500.0
2014-01-30 15:05:00,26.35,26.35,26.33,26.33,19500.0,22.1745,22.1745,22.1576,22.1576,19500.0
2014-01-30 15:10:00,26.34,26.35,26.34,26.35,61000.0,22.1661,22.1745,22.1661,22.1745,61000.0
2014-01-30 15:15:00,26.34,26.35,26.34,26.35,49000.0,22.1661,22.1745,22.1661,22.1745,49000.0
2014-01-30 15:20:00,26.35,26.36,26.35,26.36,44000.0,22.1745,22.1829,22.1745,22.1829,44000.0
2014-01-30 15:25:00,26.36,26.36,26.35,26.35,169500.0,22.1829,22.1829,22.1745,22.1745,169500.0
2014-01-30 15:30:00,26.35,26.36,26.34,26.34,84000.0,22.1745,22.1829,22.1661,22.1661,84000.0
2014-01-30 15:35:00,26.34,26.35,26.33,26.34,67500.0,22.1661,22.1745,22.1576,22.1661,67500.0
2014-01-30 15:40:00,26.34,26.35,26.34,26.35,72000.0,22.1661,22.1745,22.1661,22.1745,72000.0
2014-01-30 15:45:00,26.35,26.35,26.32,26.32,75500.0,22.1745,22.1745,22.1492,22.1492,75500.0
2014-01-30 15:50:00,26.33,26.35,26.32,26.34,104500.0,22.1576,22.1745,22.1492,22.1661,104500.0
2014-01-30 15:55:00,26.34,26.34,26.31,26.32,221000.0,22.1661,22.1661,22.1408,22.1492,221000.0
2014-01-31 09:30:00,25.96,26.03,25.93,26.02,156000.0,21.8463,21.9052,21.821,21.8968,156000.0
2014-01-31 09:35:00,26.03,26.08,26.03,26.07,71000.0,21.9052,21.9473,21.9052,21.9388,71000.0
2014-01-31 09:40:00,26.06,26.11,26.04,26.11,262000.0,21.9304,21.9725,21.9136,21.9725,262000.0
2014-01-31 09:45:00,26.11,26.14,26.08,26.14,306000.0,21.9725,21.9977,21.9473,21.9977,306000.0
2014-01-31 09:50:00,26.14,26.17,26.14,26.14,96500.0,21.9977,22.023,21.9977,21.9977,96500.0
2014-01-31 09:55:00,26.14,26.15,26.11,26.13,90500.0,21.9977,22.0062,21.9725,21.9893,90500.0
2014-01-31 10:00:00,26.14,26.19,26.14,26.16,154000.0,21.9977,22.0398,21.9977,22.0146,154000.0
2014-01-31 10:05:00,26.16,26.21,26.15,26.19,85000.0,22.0146,22.0567,22.0062,22.0398,85000.0
2014-01-31 10:10:00,26.2,26.21,26.19,26.2,28500.0,22.0482,22.0567,22.0398,22.0482,28500.0
2014-01-31 10:15:00,26.19,26.2,26.16,26.2,30500.0,22.0398,22.0482,22.0146,22.0482,30500.0
2014-01-31 10:20:00,26.19,26.19,26.16,26.16,51000.0,22.0398,22.0398,22.0146,22.0146,51000.0
2014-01-31 10:25:00,26.16,26.16,26.14,26.14,127000.0,22.0146,22.0146,21.9977,21.9977,127000.0
2014-01-31 10:30:00,26.15,26.16,26.14,26.15,28000.0,22.0062,22.0146,21.9977,22.0062,28000.0
2014-01-31 10:35:00,26.14,26.18,26.14,26.18,143000.0,21.9977,22.0314,21.9977,22.0314,143000.0
2014-01-31 10:40:00,26.18,26.2,26.16,26.16,29000.0,22.0314,22.0482,22.0146,22.0146,29000.0
2014-01-31 10:45:00,26.17,26.21,26.16,26.21,52500.0,22.023,22.0567,22.0146,22.0567,52500.0
2014-01-31 10:50:00,26.24,26.27,26.21,26.23,108000.0,22.0819,22.1071,22.0567,22.0735,108000.0
2014-01-31 10:55:00,26.23,26.24,26.22,26.22,15500.0,22.0735,22.0819,22.0651,22.0651,15500.0
2014-01-31 11:00:00,26.22,26.24,26.21,26.24,53500.0,22.0651,22.0819,22.0567,22.0819,53500.0
2014-01-31 11:05:00,26.26,26.3,26.26,26.3,36500.0,22.0987,22.1324,22.0987,22.1324,36500.0
2014-01-31 11:10:00,26.29,26.3,26.27,26.29,24500.0,22.124,22.1324,22.1071,22.124,24500.0
2014-01-31 11:15:00,26.29,26.32,26.26,26.26,22500.0,22.124,22.1492,22.0987,22.0987,22500.0
2014-01-31 11:20:00,26.26,26.29,26.26,26.29,14000.0,22.0987,22.124,22.0987,22.124,14000.0
2014-01-31 11:25:00,26.29,26.33,26.28,26.33,15500.0,22.124,22.1576,22.1156,22.1576,15500.0
2014-01-31 11:30:00,26.32,26.32,26.3,26.3,17500.0,22.1492,22.1492,22.1324,22.1324,17500.0
2014-01-31 11:35:00,26.3,26.3,26.28,26.29,28500.0,22.1324,22.1324,22.1156,22.124,28500.0
2014-01-31 11:40:00,26.29,26.3,26.28,26.29,124000.0,22.124,22.1324,22.1156,22.124,124000.0
2014-01-31 11:45:00,26.3,26.31,26.29,26.29,21000.0,22.1324,22.1408,22.124,22.124,21000.0
2014-01-31 11:50:00,26.29,26.29,26.27,26.27,30500.0,22.124,22.124,22.1071,22.1071,30500.0
2014-01-31 11:55:00,26.27,26.28,26.27,26.28,12500.0,22.1071,22.1156,22.1071,22.1156,12500.0
2014-01-31 12:00:00,26.31,26.33,26.31,26.31,26000.0,22.1408,22.1576,22.1408,22.1408,26000.0
2014-01-31 12:05:00,26.31,26.33,26.3,26.32,13500.0,22.1408,22.1576,22.1324,22.1492,13500.0
2014-01-31 12:10:00,26.33,26.34,26.3,26.31,29500.0,22.1576,22.1661,22.1324,22.1408,29500.0
2014-01-31 12:15:00,26.3,26.32,26.3,26.32,7500.0,22.1324,22.1492,22.1324,22.1492,7500.0
2014-01-31 12:20:00,26.3,26.32,26.3,26.3,393000.0,22.1324,22.1492,22.1324,22.1324,393000.0
2014-01-31 12:25:00,26.3,26.31,26.3,26.3,14000.0,22.1324,22.1408,22.1324,22.1324,14000.0
2014-01-31 12:30:00,26.31,26.31,26.26,26.27,36500.0,22.1408,22.1408,22.0987,22.1071,36500.0
2014-01-31 12:35:00,26.26,26.28,26.26,26.27,14500.0,22.0987,22.1156,22.0987,22.1071,14500.0
2014-01-31 12:40:00,26.27,26.28,26.26,26.27,38500.0,22.1071,22.1156,22.0987,22.1071,38500.0
2014-01-31 12:45:00,26.28,26.3,26.28,26.29,48500.0,22.1156,22.1324,22.1156,22.124,48500.0
2014-01-31 12:50:00,26.29,26.29,26.28,26.29,23500.0,22.124,22.124,22.1156,22.124,23500.0
2014-01-31 12:55:00,26.29,26.3,26.27,26.28,20500.0,22.124,22.1324,22.1071,22.1156,20500.0
2014-01-31 13:00:00,26.27,26.28,26.26,26.26,9000.0,22.1071,22.1156,22.0987,22.0987,9000.0
2014-01-31 13:05:00,26.27,26.27,26.25,26.26,50000.0,22.1071,22.1071,22.0903,22.0987,50000.0
2014-01-31 13:10:00,26.26,26.27,26.25,26.27,93500.0,22.0987,22.1071,22.0903,22.1071,93500.0
2014-01-31 13:15:00,26.27,26.27,26.24,26.24,23000.0,22.1071,22.1071,22.0819,22.0819,23000.0
2014-01-31 13:20:00,26.24,26.26,26.23,26.25,26000.0,22.0819,22.0987,22.0735,22.0903,26000.0
2014-01-31 13:25:00,26.25,26.25,26.24,26.25,18500.0,22.0903,22.0903,22.0819,22.0903,18500.0
2014-01-31 13:30:00,26.25,26.27,26.25,26.25,10000.0,22.0903,22.1071,22.0903,22.0903,10000.0
2014-01-31 13:35:00,26.26,26.27,26.26,26.27,14000.0,22.0987,22.1071,22.0987,22.1071,14000.0
2014-01-31 13:40:00,26.27,26.3,26.27,26.28,53500.0,22.1071,22.1324,22.1071,22.1156,53500.0
2014-01-31 13:45:00,26.28,26.31,26.27,26.3,95500.0,22.1156,22.1408,22.1071,22.1324,95500.0
2014-01-31 13:50:00,26.3,26.33,26.3,26.33,56500.0,22.1324,22.1576,22.1324,22.1576,56500.0
2014-01-31 13:55:00,26.33,26.35,26.32,26.35,16500.0,22.1576,22.1745,22.1492,22.1745,16500.0
2014-01-31 14:00:00,26.34,26.36,26.34,26.35,42500.0,22.1661,22.1829,22.1661,22.1745,42500.0
2014-01-31 14:05:00,26.35,26.35,26.34,26.34,44000.0,22.1745,22.1745,22.1661,22.1661,44000.0
2014-01-31 14:10:00,26.34,26.34,26.31,26.32,57000.0,22.1661,22.1661,22.1408,22.1492,57000.0
2014-01-31 14:15:00,26.32,26.32,26.31,26.32,129500.0,22.1492,22.1492,22.1408,22.1492,129500.0
2014-01-31 14:20:00,26.32,26.33,26.32,26.33,13500.0,22.1492,22.1576,22.1492,22.1576,13500.0
2014-01-31 14:25:00,26.33,26.34,26.32,26.33,45500.0,22.1576,22.1661,22.1492,22.1576,45500.0
2014-01-31 14:30:00,26.34,26.34,26.32,26.32,97000.0,22.1661,22.1661,22.1492,22.1492,97000.0
2014-01-31 14:35:00,26.33,26.35,26.33,26.34,38500.0,22.1576,22.1745,22.1576,22.1661,38500.0
2014-01-31 14:40:00,26.35,26.38,26.34,26.38,65000.0,22.1745,22.1997,22.1661,22.1997,65000.0
2014-01-31 14:45:00,26.38,26.38,26.37,26.37,24000.0,22.1997,22.1997,22.1913,22.1913,24000.0
2014-01-31 14:50:00,26.37,26.38,26.33,26.34,21500.0,22.1913,22.1997,22.1576,22.1661,21500.0
2014-01-31 14:55:00,26.34,26.34,26.34,26.34,10500.0,22.1661,22.1661,22.1661,22.1661,10500.0
2014-01-31 15:00:00,26.34,26.34,26.31,26.33,19000.0,22.1661,22.1661,22.1408,22.1576,19000.0
2014-01-31 15:05:00,26.33,26.33,26.29,26.29,25500.0,22.1576,22.1576,22.124,22.124,25500.0
2014-01-31 15:10:00,26.29,26.3,26.29,26.3,37500.0,22.124,22.1324,22.124,22.1324,37500.0
2014-01-31 15:15:00,26.3,26.31,26.27,26.27,47500.0,22.1324,22.1408,22.1071,22.1071,47500.0
2014-01-31 15:20:00,26.27,26.28,26.26,26.28,34000.0,22.1071,22.1156,22.0987,22.1156,34000.0
2014-01-31 15:25:00,26.28,26.29,26.27,26.27,55500.0,22.1156,22.124,22.1071,22.1071,55500.0
2014-01-31 15:30:00,26.27,26.3,26.27,26.29,294500.0,22.1071,22.1324,22.1071,22.124,294500.0
2014-01-31 15:35:00,26.29,26.29,26.26,26.27,198500.0,22.124,22.124,22.0987,22.1071,198500.0
2014-01-31 15:40:00,26.26,26.28,26.26,26.26,41000.0,22.0987,22.1156,22.0987,22.0987,41000.0
2014-01-31 15:45:00,26.25,26.26,26.23,26.25,71000.0,22.0903,22.0987,22.0735,22.0903,71000.0
2014-01-31 15:50:00,26.25,26.25,26.22,26.23,456000.0,22.0903,22.0903,22.0651,22.0735,456000.0
2014-01-31 15:55:00,26.23,26.23,26.17,26.19,929000.0,22.0735,22.0735,22.023,22.0398,929000.0
2014-02-03 09:30:00,26.15,26.2,26.11,26.12,144000.0,22.0062,22.0482,21.9725,21.9809,144000.0
2014-02-03 09:35:00,26.12,26.17,26.12,26.15,76000.0,21.9809,22.023,21.9809,22.0062,76000.0
2014-02-03 09:40:00,26.15,26.17,26.13,26.13,81000.0,22.0062,22.023,21.9893,21.9893,81000.0
2014-02-03 09:45:00,26.13,26.13,26.02,26.02,442500.0,21.9893,21.9893,21.8968,21.8968,442500.0
2014-02-03 09:50:00,26.04,26.1,26.03,26.09,104500.0,21.9136,21.9641,21.9052,21.9557,104500.0
2014-02-03 09:55:00,26.09,26.11,26.09,26.1,108500.0,21.9557,21.9725,21.9557,21.9641,108500.0
2014-02-03 10:00:00,26.1,26.1,25.92,25.92,294500.0,21.9641,21.9641,21.8126,21.8126,294500.0
2014-02-03 10:05:00,25.94,25.95,25.89,25.89,152500.0,21.8294,21.8379,21.7874,21.7874,152500.0
2014-02-03 10:10:00,25.89,25.89,25.8,25.81,185000.0,21.7874,21.7874,21.7116,21.72,185000.0
2014-02-03 10:15:00,25.82,25.82,25.71,25.71,469500.0,21.7285,21.7285,21.6359,21.6359,469500.0
2014-02-03 10:20:00,25.72,25.78,25.72,25.77,21500.0,21.6443,21.6948,21.6443,21.6864,21500.0
2014-02-03 10:25:00,25.76,25.8,25.76,25.78,54500.0,21.678,21.7116,21.678,21.6948,54500.0
2014-02-03 10:30:00,25.78,25.78,25.75,25.75,94500.0,21.6948,21.6948,21.6695,21.6695,94500.0
2014-02-03 10:35:00,25.75,25.81,25.75,25.81,40000.0,21.6695,21.72,21.6695,21.72,40000.0
2014-02-03 10:40:00,25.81,25.81,25.79,25.8,34000.0,21.72,21.72,21.7032,21.7116,34000.0
2014-02-03 10:45:00,25.8,25.8,25.76,25.76,106000.0,21.7116,21.7116,21.678,21.678,106000.0
2014-02-03 10:50:00,25.75,25.76,25.7,25.7,145500.0,21.6695,21.678,21.6275,21.6275,145500.0
2014-02-03 10:55:00,25.7,25.71,25.69,25.7,250000.0,21.6275,21.6359,21.6191,21.6275,250000.0
2014-02-03 11:00:00,25.7,25.71,25.65,25.66,384000.0,21.6275,21.6359,21.5854,21.5938,384000.0
2014-02-03 11:05:00,25.65,25.66,25.63,25.63,356500.0,21.5854,21.5938,21.5686,21.5686,356500.0
2014-02-03 11:10:00,25.64,25.64,25.57,25.58,884500.0,21.577,21.577,21.5181,21.5265,884500.0
2014-02-03 11:15:00,25.57,25.6,25.57,25.6,353000.0,21.5181,21.5433,21.5181,21.5433,353000.0
2014-02-03 11:20:00,25.6,25.6,25.58,25.59,163000.0,21.5433,21.5433,21.5265,21.5349,163000.0
2014-02-03 11:25:00,25.59,25.6,25.56,25.56,609500.0,21.5349,21.5433,21.5097,21.5097,609500.0
2014-02-03 11:30:00,25.56,25.59,25.55,25.58,211000.0,21.5097,21.5349,21.5012,21.5265,211000.0
2014-02-03 11:35:00,25.57,25.57,25.54,25.56,322500.0,21.5181,21.5181,21.4928,21.5097,322500.0
2014-02-03 11:40:00,25.56,25.57,25.55,25.55,72000.0,21.5097,21.5181,21.5012,21.5012,72000.0
2014-02-03 11:45:00,25.55,25.55,25.51,25.51,363500.0,21.5012,21.5012,21.4676,21.4676,363500.0
2014-02-03 11:50:00,25.51,25.53,25.51,25.53,417000.0,21.4676,21.4844,21.4676,21.4844,417000.0
2014-02-03 11:55:00,25.53,25.53,25.49,25.49,174500.0,21.4844,21.4844,21.4507,21.4507,174500.0
2014-02-03 12:00:00,25.49,25.49,25.43,25.43,1809000.0,21.4507,21.4507,21.4003,21.4003,1809000.0
2014-02-03 12:05:00,25.43,25.47,25.43,25.46,947500.0,21.4003,21.4339,21.4003,21.4255,947500.0
2014-02-03 12:10:00,25.46,25.47,25.43,25.47,430500.0,21.4255,21.4339,21.4003,21.4339,430500.0
2014-02-03 12:15:00,25.47,25.47,25.42,25.44,801000.0,21.4339,21.4339,21.3918,21.4087,801000.0
2014-02-03 12:20:00,25.44,25.46,25.41,25.46,162500.0,21.4087,21.4255,21.3834,21.4255,162500.0
2014-02-03 12:25:00,25.46,25.47,25.45,25.46,107000.0,21.4255,21.4339,21.4171,21.4255,107000.0
2014-02-03 12:30:00,25.47,25.51,25.47,25.5,166500.0,21.4339,21.4676,21.4339,21.4592,166500.0
2014-02-03 12:35:00,25.5,25.5,25.45,25.46,196500.0,21.4592,21.4592,21.4171,21.4255,196500.0
2014-02-03 12:40:00,25.46,25.49,25.45,25.49,284000.0,21.4255,21.4507,21.4171,21.4507,284000.0
2014-02-03 12:45:00,25.49,25.5,25.48,25.49,131500.0,21.4507,21.4592,21.4423,21.4507,131500.0
2014-02-03 12:50:00,25.49,25.49,25.47,25.49,261500.0,21.4507,21.4507,21.4339,21.4507,261500.0
2014-02-03 12:55:00,25.49,25.49,25.45,25.45,271500.0,21.4507,21.4507,21.4171,21.4171,271500.0
2014-02-03 13:00:00,25.45,25.47,25.41,25.41,424500.0,21.4171,21.4339,21.3834,21.3834,424500.0
2014-02-03 13:05:00,25.41,25.42,25.38,25.4,686000.0,21.3834,21.3918,21.3582,21.375,686000.0
2014-02-03 13:10:00,25.4,25.41,25.39,25.39,731500.0,21.375,21.3834,21.3666,21.3666,731500.0
2014-02-03 13:15:00,25.39,25.41,25.36,25.36,689000.0,21.3666,21.3834,21.3413,21.3413,689000.0
2014-02-03 13:20:00,25.36,25.37,25.34,25.34,480000.0,21.3413,21.3498,21.3245,21.3245,480000.0
2014-02-03 13:25:00,25.34,25.34,25.28,25.3,467000.0,21.3245,21.3245,21.274,21.2909,467000.0
2014-02-03 13:30:00,25.3,25.33,25.28,25.32,316000.0,21.2909,21.3161,21.274,21.3077,316000.0
2014-02-03 13:35:00,25.32,25.32,25.28,25.28,484500.0,21.3077,21.3077,21.274,21.274,484500.0
2014-02-03 13:40:00,25.28,25.33,25.26,25.32,441000.0,21.274,21.3161,21.2572,21.3077,441000.0
2014-02-03 13:45:00,25.32,25.32,25.26,25.29,536000.0,21.3077,21.3077,21.2572,21.2824,536000.0
2014-02-03 13:50:00,25.29,25.31,25.27,25.29,266000.0,21.2824,21.2993,21.2656,21.2824,266000.0
2014-02-03 13:55:00,25.3,25.32,25.28,25.28,137000.0,21.2909,21.3077,21.274,21.274,137000.0
2014-02-03 14:00:00,25.28,25.31,25.27,25.31,170000.0,21.274,21.2993,21.2656,21.2993,170000.0
2014-02-03 14:05:00,25.31,25.34,25.31,25.32,416000.0,21.2993,21.3245,21.2993,21.3077,416000.0
2014-02-03 14:10:00,25.32,25.34,25.31,25.34,499500.0,21.3077,21.3245,21.2993,21.3245,499500.0
2014-02-03 14:15:00,25.34,25.36,25.33,25.35,795000.0,21.3245,21.3413,21.3161,21.3329,795000.0
2014-02-03 14:20:00,25.35,25.35,25.33,25.33,902500.0,21.3329,21.3329,21.3161,21.3161,902500.0
2014-02-03 14:25:00,25.33,25.35,25.33,25.35,526000.0,21.3161,21.3329,21.3161,21.3329,526000.0
2014-02-03 14:30:00,25.35,25.35,25.33,25.33,254500.0,21.3329,21.3329,21.3161,21.3161,254500.0
2014-02-03 14:35:00,25.33,25.34,25.24,25.29,2562500.0,21.3161,21.3245,21.2404,21.2824,2562500.0
2014-02-03 14:40:00,25.29,25.31,25.27,25.28,1386500.0,21.2824,21.2993,21.2656,21.274,1386500.0
2014-02-03 14:45:00,25.28,25.32,25.27,25.3,1861500.0,21.274,21.3077,21.2656,21.2909,1861500.0
2014-02-03 14:50:00,25.3,25.32,25.27,25.27,2750500.0,21.2909,21.3077,21.2656,21.2656,2750500.0
2014-02-03 14:55:00,25.27,25.29,25.25,25.26,2346500.0,21.2656,21.2824,21.2488,21.2572,2346500.0
2014-02-03 15:00:00,25.26,25.31,25.26,25.31,210500.0,21.2572,21.2993,21.2572,21.2993,210500.0
2014-02-03 15:05:00,25.31,25.33,25.3,25.33,445500.0,21.2993,21.3161,21.2909,21.3161,445500.0
2014-02-03 15:10:00,25.33,25.34,25.3,25.34,1809000.0,21.3161,21.3245,21.2909,21.3245,1809000.0
2014-02-03 15:15:00,25.34,25.35,25.3,25.31,3350500.0,21.3245,21.3329,21.2909,21.2993,3350500.0
2014-02-03 15:20:00,25.31,25.31,25.28,25.29,1682000.0,21.2993,21.2993,21.274,21.2824,1682000.0
2014-02-03 15:25:00,25.29,25.32,25.28,25.32,2268500.0,21.2824,21.3077,21.274,21.3077,2268500.0
2014-02-03 15:30:00,25.32,25.33,25.29,25.3,1191000.0,21.3077,21.3161,21.2824,21.2909,1191000.0
2014-02-03 15:35:00,25.3,25.31,25.29,25.3,682500.0,21.2909,21.2993,21.2824,21.2909,682500.0
2014-02-03 15:40:00,25.3,25.3,25.27,25.28,921500.0,21.2909,21.2909,21.2656,21.274,921500.0
2014-02-03 15:45:00,25.28,25.28,25.23,25.24,1338500.0,21.274,21.274,21.2319,21.2404,1338500.0
2014-02-03 15:50:00,25.24,25.3,25.24,25.29,2401500.0,21.2404,21.2909,21.2404,21.2824,2401500.0
2014-02-03 15:55:00,25.29,25.29,25.22,25.27,1357500.0,21.2824,21.2824,21.2235,21.2656,1357500.0
2014-02-04 09:30:00,25.37,25.38,25.32,25.33,363000.0,21.3498,21.3582,21.3077,21.3161,363000.0
2014-02-04 09:35:00,25.33,25.34,25.29,25.29,150500.0,21.3161,21.3245,21.2824,21.2824,150500.0
2014-02-04 09:40:00,25.31,25.31,25.25,25.25,99000.0,21.2993,21.2993,21.2488,21.2488,99000.0
2014-02-04 09:45:00,25.26,25.29,25.24,25.29,340000.0,21.2572,21.2824,21.2404,21.2824,340000.0
2014-02-04 09:50:00,25.29,25.34,25.28,25.33,98000.0,21.2824,21.3245,21.274,21.3161,98000.0
2014-02-04 09:55:00,25.34,25.41,25.34,25.37,122000.0,21.3245,21.3834,21.3245,21.3498,122000.0
2014-02-04 10:00:00,25.39,25.41,25.37,25.38,103500.0,21.3666,21.3834,21.3498,21.3582,103500.0
2014-02-04 10:05:00,25.37,25.43,25.37,25.38,120500.0,21.3498,21.4003,21.3498,21.3582,120500.0
2014-02-04 10:10:00,25.39,25.41,25.37,25.39,170500.0,21.3666,21.3834,21.3498,21.3666,170500.0
2014-02-04 10:15:00,25.4,25.43,25.38,25.4,137000.0,21.375,21.4003,21.3582,21.375,137000.0
2014-02-04 10:20:00,25.4,25.41,25.34,25.37,275500.0,21.375,21.3834,21.3245,21.3498,275500.0
2014-02-04 10:25:00,25.37,25.41,25.36,25.39,79000.0,21.3498,21.3834,21.3413,21.3666,79000.0
2014-02-04 10:30:00,25.39,25.44,25.39,25.44,40000.0,21.3666,21.4087,21.3666,21.4087,40000.0
2014-02-04 10:35:00,25.45,25.46,25.42,25.45,302000.0,21.4171,21.4255,21.3918,21.4171,302000.0
2014-02-04 10:40:00,25.45,25.46,25.43,25.43,78500.0,21.4171,21.4255,21.4003,21.4003,78500.0
2014-02-04 10:45:00,25.43,25.43,25.4,25.41,24000.0,21.4003,21.4003,21.375,21.3834,24000.0
2014-02-04 10:50:00,25.42,25.42,25.39,25.4,63000.0,21.3918,21.3918,21.3666,21.375,63000.0
2014-02-04 10:55:00,25.4,25.42,25.39,25.39,38000.0,21.375,21.3918,21.3666,21.3666,38000.0
2014-02-04 11:00:00,25.41,25.47,25.4,25.45,42500.0,21.3834,21.4339,21.375,21.4171,42500.0
2014-02-04 11:05:00,25.43,25.45,25.43,25.45,83500.0,21.4003,21.4171,21.4003,21.4171,83500.0
2014-02-04 11:10:00,25.45,25.46,25.43,25.46,53500.0,21.4171,21.4255,21.4003,21.4255,53500.0
2014-02-04 11:15:00,25.45,25.45,25.42,25.42,51500.0,21.4171,21.4171,21.3918,21.3918,51500.0
2014-02-04 11:20:00,25.43,25.44,25.42,25.44,44000.0,21.4003,21.4087,21.3918,21.4087,44000.0
2014-02-04 11:25:00,25.45,25.47,25.44,25.45,39000.0,21.4171,21.4339,21.4087,21.4171,39000.0
2014-02-04 11:30:00,25.45,25.46,25.44,25.46,49500.0,21.4171,21.4255,21.4087,21.4255,49500.0
2014-02-04 11:35:00,25.46,25.49,25.46,25.49,32500.0,21.4255,21.4507,21.4255,21.4507,32500.0
2014-02-04 11:40:00,25.48,25.51,25.47,25.5,39000.0,21.4423,21.4676,21.4339,21.4592,39000.0
2014-02-04 11:45:00,25.51,25.51,25.5,25.5,8000.0,21.4676,21.4676,21.4592,21.4592,8000.0
2014-02-04 11:50:00,25.51,25.53,25.51,25.53,29500.0,21.4676,21.4844,21.4676,21.4844,29500.0
2014-02-04 11:55:00,25.52,25.56,25.52,25.56,26500.0,21.476,21.5097,21.476,21.5097,26500.0
2014-02-04 12:00:00,25.56,25.58,25.56,25.57,60500.0,21.5097,21.5265,21.5097,21.5181,60500.0
2014-02-04 12:05:00,25.58,25.58,25.54,25.54,94000.0,21.5265,21.5265,21.4928,21.4928,94000.0
2014-02-04 12:10:00,25.55,25.57,25.55,25.57,33500.0,21.5012,21.5181,21.5012,21.5181,33500.0
2014-02-04 12:15:00,25.57,25.58,25.56,25.56,37000.0,21.5181,21.5265,21.5097,21.5097,37000.0
2014-02-04 12:20:00,25.57,25.58,25.56,25.57,863000.0,21.5181,21.5265,21.5097,21.5181,863000.0
2014-02-04 12:25:00,25.58,25.58,25.55,25.55,31500.0,21.5265,21.5265,21.5012,21.5012,31500.0
2014-02-04 12:30:00,25.55,25.58,25.55,25.56,18500.0,21.5012,21.5265,21.5012,21.5097,18500.0
2014-02-04 12:35:00,25.57,25.57,25.54,25.55,26500.0,21.5181,21.5181,21.4928,21.5012,26500.0
2014-02-04 12:40:00,25.55,25.56,25.55,25.56,35500.0,21.5012,21.5097,21.5012,21.5097,35500.0
2014-02-04 12:45:00,25.57,25.57,25.56,25.56,22500.0,21.5181,21.5181,21.5097,21.5097,22500.0
2014-02-04 12:50:00,25.56,25.57,25.56,25.56,12500.0,21.5097,21.5181,21.5097,21.5097,12500.0
2014-02-04 12:55:00,25.56,25.58,25.56,25.58,80000.0,21.5097,21.5265,21.5097,21.5265,80000.0
2014-02-04 13:00:00,25.58,25.58,25.57,25.57,13500.0,21.5265,21.5265,21.5181,21.5181,13500.0
2014-02-04 13:05:00,25.58,25.59,25.57,25.57,83000.0,21.5265,21.5349,21.5181,21.5181,83000.0
2014-02-04 13:10:00,25.57,25.57,25.53,25.53,71500.0,21.5181,21.5181,21.4844,21.4844,71500.0
2014-02-04 13:15:00,25.53,25.54,25.53,25.54,90500.0,21.4844,21.4928,21.4844,21.4928,90500.0
2014-02-04 13:20:00,25.54,25.54,25.52,25.54,68500.0,21.4928,21.4928,21.476,21.4928,68500.0
2014-02-04 13:25:00,25.54,25.55,25.53,25.55,179500.0,21.4928,21.5012,21.4844,21.5012,179500.0
2014-02-04 13:30:00,25.54,25.57,25.54,25.57,66000.0,21.4928,21.5181,21.4928,21.5181,66000.0
2014-02-04 13:35:00,25.57,25.57,25.53,25.57,84000.0,21.5181,21.5181,21.4844,21.5181,84000.0
2014-02-04 13:40:00,25.56,25.57,25.56,25.57,176000.0,21.5097,21.5181,21.5097,21.5181,176000.0
2014-02-04 13:45:00,25.57,25.57,25.55,25.55,376000.0,21.5181,21.5181,21.5012,21.5012,376000.0
2014-02-04 13:50:00,25.55,25.56,25.52,25.53,141000.0,21.5012,21.5097,21.476,21.4844,141000.0
2014-02-04 13:55:00,25.53,25.53,25.49,25.49,147000.0,21.4844,21.4844,21.4507,21.4507,147000.0
2014-02-04 14:00:00,25.49,25.49,25.46,25.49,113500.0,21.4507,21.4507,21.4255,21.4507,113500.0
2014-02-04 14:05:00,25.49,25.49,25.48,25.49,77500.0,21.4507,21.4507,21.4423,21.4507,77500.0
2014-02-04 14:10:00,25.49,25.52,25.49,25.51,90000.0,21.4507,21.476,21.4507,21.4676,90000.0
2014-02-04 14:15:00,25.51,25.52,25.5,25.5,57000.0,21.4676,21.476,21.4592,21.4592,57000.0
2014-02-04 14:20:00,25.5,25.55,25.5,25.53,64500.0,21.4592,21.5012,21.4592,21.4844,64500.0
2014-02-04 14:25:00,25.53,25.54,25.53,25.53,10500.0,21.4844,21.4928,21.4844,21.4844,10500.0
2014-02-04 14:30:00,25.53,25.54,25.52,25.54,64000.0,21.4844,21.4928,21.476,21.4928,64000.0
2014-02-04 14:35:00,25.54,25.55,25.53,25.55,35500.0,21.4928,21.5012,21.4844,21.5012,35500.0
2014-02-04 14:40:00,25.54,25.58,25.54,25.57,35500.0,21.4928,21.5265,21.4928,21.5181,35500.0
2014-02-04 14:45:00,25.57,25.58,25.56,25.56,62000.0,21.5181,21.5265,21.5097,21.5097,62000.0
2014-02-04 14:50:00,25.56,25.58,25.56,25.57,107500.0,21.5097,21.5265,21.5097,21.5181,107500.0
2014-02-04 14:55:00,25.57,25.58,25.56,25.58,124000.0,21.5181,21.5265,21.5097,21.5265,124000.0
2014-02-04 15:00:00,25.58,25.59,25.58,25.58,70000.0,21.5265,21.5349,21.5265,21.5265,70000.0
2014-02-04 15:05:00,25.57,25.58,25.57,25.58,131000.0,21.5181,21.5265,21.5181,21.5265,131000.0
2014-02-04 15:10:00,25.58,25.59,25.57,25.59,118500.0,21.5265,21.5349,21.5181,21.5349,118500.0
2014-02-04 15:15:00,25.59,25.59,25.57,25.58,113500.0,21.5349,21.5349,21.5181,21.5265,113500.0
2014-02-04 15:20:00,25.59,25.59,25.56,25.56,113000.0,21.5349,21.5349,21.5097,21.5097,113000.0
2014-02-04 15:25:00,25.56,25.57,25.51,25.51,147500.0,21.5097,21.5181,21.4676,21.4676,147500.0
2014-02-04 15:30:00,25.52,25.55,25.5,25.54,159000.0,21.476,21.5012,21.4592,21.4928,159000.0
2014-02-04 15:35:00,25.54,25.57,25.53,25.56,189000.0,21.4928,21.5181,21.4844,21.5097,189000.0
2014-02-04 15:40:00,25.56,25.57,25.54,25.56,167500.0,21.5097,21.5181,21.4928,21.5097,167500.0
2014-02-04 15:45:00,25.56,25.57,25.54,25.54,75500.0,21.5097,21.5181,21.4928,21.4928,75500.0
2014-02-04 15:50:00,25.54,25.58,25.53,25.58,95000.0,21.4928,21.5265,21.4844,21.5265,95000.0
2014-02-04 15:55:00,25.58,25.59,25.54,25.57,269500.0,21.5265,21.5349,21.4928,21.5181,269500.0
2014-02-05 09:30:00,25.44,25.47,25.39,25.41,309000.0,21.4087,21.4339,21.3666,21.3834,309000.0
2014-02-05 09:35:00,25.42,25.48,25.41,25.47,93500.0,21.3918,21.4423,21.3834,21.4339,93500.0
2014-02-05 09:40:00,25.45,25.47,25.42,25.43,61000.0,21.4171,21.4339,21.3918,21.4003,61000.0
2014-02-05 09:45:00,25.42,25.43,25.38,25.38,45000.0,21.3918,21.4003,21.3582,21.3582,45000.0
2014-02-05 09:50:00,25.38,25.42,25.38,25.41,47500.0,21.3582,21.3918,21.3582,21.3834,47500.0
2014-02-05 09:55:00,25.41,25.41,25.35,25.37,38500.0,21.3834,21.3834,21.3329,21.3498,38500.0
2014-02-05 10:00:00,25.38,25.48,25.38,25.46,96500.0,21.3582,21.4423,21.3582,21.4255,96500.0
2014-02-05 10:05:00,25.45,25.46,25.39,25.39,56500.0,21.4171,21.4255,21.3666,21.3666,56500.0
2014-02-05 10:10:00,25.39,25.41,25.33,25.35,261500.0,21.3666,21.3834,21.3161,21.3329,261500.0
2014-02-05 10:15:00,25.37,25.37,25.31,25.34,55500.0,21.3498,21.3498,21.2993,21.3245,55500.0
2014-02-05 10:20:00,25.34,25.35,25.23,25.23,150500.0,21.3245,21.3329,21.2319,21.2319,150500.0
2014-02-05 10:25:00,25.22,25.3,25.22,25.28,61500.0,21.2235,21.2909,21.2235,21.274,61500.0
2014-02-05 10:30:00,25.28,25.35,25.26,25.34,42500.0,21.274,21.3329,21.2572,21.3245,42500.0
2014-02-05 10:35:00,25.33,25.34,25.32,25.32,56000.0,21.3161,21.3245,21.3077,21.3077,56000.0
2014-02-05 10:40:00,25.32,25.35,25.31,25.33,75500.0,21.3077,21.3329,21.2993,21.3161,75500.0
2014-02-05 10:45:00,25.33,25.35,25.29,25.32,61000.0,21.3161,21.3329,21.2824,21.3077,61000.0
2014-02-05 10:50:00,25.31,25.33,25.3,25.31,37000.0,21.2993,21.3161,21.2909,21.2993,37000.0
2014-02-05 10:55:00,25.32,25.35,25.31,25.34,35000.0,21.3077,21.3329,21.2993,21.3245,35000.0
2014-02-05 11:00:00,25.33,25.33,25.3,25.31,26000.0,21.3161,21.3161,21.2909,21.2993,26000.0
2014-02-05 11:05:00,25.3,25.31,25.27,25.28,82000.0,21.2909,21.2993,21.2656,21.274,82000.0
2014-02-05 11:10:00,25.29,25.34,25.28,25.34,17500.0,21.2824,21.3245,21.274,21.3245,17500.0
2014-02-05 11:15:00,25.34,25.35,25.32,25.32,36000.0,21.3245,21.3329,21.3077,21.3077,36000.0
2014-02-05 11:20:00,25.33,25.34,25.32,25.32,20500.0,21.3161,21.3245,21.3077,21.3077,20500.0
2014-02-05 11:25:00,25.32,25.4,25.32,25.4,55500.0,21.3077,21.375,21.3077,21.375,55500.0
2014-02-05 11:30:00,25.4,25.41,25.38,25.4,23000.0,21.375,21.3834,21.3582,21.375,23000.0
2014-02-05 11:35:00,25.4,25.42,25.39,25.4,13500.0,21.375,21.3918,21.3666,21.375,13500.0
2014-02-05 11:40:00,25.39,25.41,25.39,25.41,46500.0,21.3666,21.3834,21.3666,21.3834,46500.0
2014-02-05 11:45:00,25.41,25.45,25.41,25.44,45000.0,21.3834,21.4171,21.3834,21.4087,45000.0
2014-02-05 11:50:00,25.44,25.46,25.44,25.45,51000.0,21.4087,21.4255,21.4087,21.4171,51000.0
2014-02-05 11:55:00,25.46,25.47,25.44,25.46,41000.0,21.4255,21.4339,21.4087,21.4255,41000.0
2014-02-05 12:00:00,25.47,25.47,25.46,25.46,30500.0,21.4339,21.4339,21.4255,21.4255,30500.0
2014-02-05 12:05:00,25.47,25.48,25.47,25.47,125000.0,21.4339,21.4423,21.4339,21.4339,125000.0
2014-02-05 12:10:00,25.46,25.47,25.45,25.46,400500.0,21.4255,21.4339,21.4171,21.4255,400500.0
2014-02-05 12:15:00,25.46,25.47,25.44,25.47,18000.0,21.4255,21.4339,21.4087,21.4339,18000.0
2014-02-05 12:20:00,25.47,25.51,25.46,25.49,60500.0,21.4339,21.4676,21.4255,21.4507,60500.0
2014-02-05 12:25:00,25.49,25.49,25.45,25.45,28000.0,21.4507,21.4507,21.4171,21.4171,28000.0
2014-02-05 12:30:00,25.45,25.48,25.45,25.47,76500.0,21.4171,21.4423,21.4171,21.4339,76500.0
2014-02-05 12:35:00,25.47,25.47,25.46,25.46,32500.0,21.4339,21.4339,21.4255,21.4255,32500.0
2014-02-05 12:40:00,25.46,25.48,25.46,25.48,26000.0,21.4255,21.4423,21.4255,21.4423,26000.0
2014-02-05 12:45:00,25.47,25.47,25.47,25.47,27000.0,21.4339,21.4339,21.4339,21.4339,27000.0
2014-02-05 12:50:00,25.47,25.48,25.47,25.47,42000.0,21.4339,21.4423,21.4339,21.4339,42000.0
2014-02-05 12:55:00,25.47,25.5,25.47,25.49,21500.0,21.4339,21.4592,21.4339,21.4507,21500.0
2014-02-05 13:00:00,25.49,25.51,25.49,25.51,21500.0,21.4507,21.4676,21.4507,21.4676,21500.0
2014-02-05 13:05:00,25.53,25.57,25.52,25.57,194500.0,21.4844,21.5181,21.476,21.5181,194500.0
2014-02-05 13:10:00,25.57,25.57,25.54,25.55,12500.0,21.5181,21.5181,21.4928,21.5012,12500.0
2014-02-05 13:15:00,25.56,25.56,25.55,25.55,18000.0,21.5097,21.5097,21.5012,21.5012,18000.0
2014-02-05 13:20:00,25.55,25.55,25.52,25.53,70500.0,21.5012,21.5012,21.476,21.4844,70500.0
2014-02-05 13:25:00,25.52,25.52,25.49,25.51,459000.0,21.476,21.476,21.4507,21.4676,459000.0
2014-02-05 13:30:00,25.51,25.52,25.5,25.51,21500.0,21.4676,21.476,21.4592,21.4676,21500.0
2014-02-05 13:35:00,25.51,25.52,25.5,25.52,48000.0,21.4676,21.476,21.4592,21.476,48000.0
2014-02-05 13:40:00,25.53,25.54,25.51,25.51,38000.0,21.4844,21.4928,21.4676,21.4676,38000.0
2014-02-05 13:45:00,25.5,25.53,25.5,25.52,32500.0,21.4592,21.4844,21.4592,21.476,32500.0
2014-02-05 13:50:00,25.53,25.54,25.52,25.54,9000.0,21.4844,21.4928,21.476,21.4928,9000.0
2014-02-05 13:55:00,25.54,25.55,25.53,25.53,19000.0,21.4928,21.5012,21.4844,21.4844,19000.0
2014-02-05 14:00:00,25.53,25.55,25.53,25.54,22500.0,21.4844,21.5012,21.4844,21.4928,22500.0
2014-02-05 14:05:00,25.52,25.52,25.5,25.51,22000.0,21.476,21.476,21.4592,21.4676,22000.0
2014-02-05 14:10:00,25.51,25.51,25.49,25.5,162000.0,21.4676,21.4676,21.4507,21.4592,162000.0
2014-02-05 14:15:00,25.5,25.5,25.47,25.47,1229500.0,21.4592,21.4592,21.4339,21.4339,1229500.0
2014-02-05 14:20:00,25.47,25.49,25.47,25.49,29000.0,21.4339,21.4507,21.4339,21.4507,29000.0
2014-02-05 14:25:00,25.49,25.51,25.49,25.51,26000.0,21.4507,21.4676,21.4507,21.4676,26000.0
2014-02-05 14:30:00,25.51,25.52,25.49,25.51,69500.0,21.4676,21.476,21.4507,21.4676,69500.0
2014-02-05 14:35:00,25.5,25.5,25.46,25.46,50000.0,21.4592,21.4592,21.4255,21.4255,50000.0
2014-02-05 14:40:00,25.46,25.47,25.46,25.47,19000.0,21.4255,21.4339,21.4255,21.4339,19000.0
2014-02-05 14:45:00,25.48,25.48,25.47,25.48,15000.0,21.4423,21.4423,21.4339,21.4423,15000.0
2014-02-05 14:50:00,25.49,25.49,25.47,25.48,18000.0,21.4507,21.4507,21.4339,21.4423,18000.0
2014-02-05 14:55:00,25.47,25.47,25.45,25.45,41500.0,21.4339,21.4339,21.4171,21.4171,41500.0
2014-02-05 15:00:00,25.46,25.47,25.45,25.45,65000.0,21.4255,21.4339,21.4171,21.4171,65000.0
2014-02-05 15:05:00,25.45,25.47,25.45,25.47,42000.0,21.4171,21.4339,21.4171,21.4339,42000.0
2014-02-05 15:10:00,25.48,25.5,25.47,25.49,20500.0,21.4423,21.4592,21.4339,21.4507,20500.0
2014-02-05 15:15:00,25.49,25.5,25.48,25.5,22500.0,21.4507,21.4592,21.4423,21.4592,22500.0
2014-02-05 15:20:00,25.5,25.5,25.48,25.48,15000.0,21.4592,21.4592,21.4423,21.4423,15000.0
2014-02-05 15:25:00,25.49,25.51,25.49,25.51,18000.0,21.4507,21.4676,21.4507,21.4676,18000.0
2014-02-05 15:30:00,25.51,25.51,25.5,25.51,18000.0,21.4676,21.4676,21.4592,21.4676,18000.0
2014-02-05 15:35:00,25.52,25.52,25.5,25.5,39000.0,21.476,21.476,21.4592,21.4592,39000.0
2014-02-05 15:40:00,25.51,25.51,25.49,25.51,38500.0,21.4676,21.4676,21.4507,21.4676,38500.0
2014-02-05 15:45:00,25.51,25.53,25.5,25.52,40000.0,21.4676,21.4844,21.4592,21.476,40000.0
2014-02-05 15:50:00,25.52,25.52,25.49,25.49,35500.0,21.476,21.476,21.4507,21.4507,35500.0
2014-02-05 15:55:00,25.49,25.5,25.47,25.48,153000.0,21.4507,21.4592,21.4339,21.4423,153000.0
2014-02-06 09:30:00,25.61,25.67,25.6,25.67,89500.0,21.5517,21.6022,21.5433,21.6022,89500.0
2014-02-06 09:35:00,25.7,25.72,25.69,25.72,22000.0,21.6275,21.6443,21.6191,21.6443,22000.0
2014-02-06 09:40:00,25.71,25.71,25.67,25.68,28000.0,21.6359,21.6359,21.6022,21.6106,28000.0
2014-02-06 09:45:00,25.68,25.71,25.68,25.7,54000.0,21.6106,21.6359,21.6106,21.6275,54000.0
2014-02-06 09:50:00,25.71,25.74,25.71,25.74,212500.0,21.6359,21.6611,21.6359,21.6611,212500.0
2014-02-06 09:55:00,25.74,25.78,25.74,25.76,71000.0,21.6611,21.6948,21.6611,21.678,71000.0
2014-02-06 10:00:00,25.77,25.78,25.76,25.76,16500.0,21.6864,21.6948,21.678,21.678,16500.0
2014-02-06 10:05:00,25.78,25.79,25.77,25.77,40000.0,21.6948,21.7032,21.6864,21.6864,40000.0
2014-02-06 10:10:00,25.77,25.77,25.73,25.75,14000.0,21.6864,21.6864,21.6527,21.6695,14000.0
2014-02-06 10:15:00,25.75,25.75,25.73,25.75,37000.0,21.6695,21.6695,21.6527,21.6695,37000.0
2014-02-06 10:20:00,25.75,25.75,25.73,25.75,27500.0,21.6695,21.6695,21.6527,21.6695,27500.0
2014-02-06 10:25:00,25.75,25.77,25.73,25.75,13000.0,21.6695,21.6864,21.6527,21.6695,13000.0
2014-02-06 10:30:00,25.76,25.78,25.75,25.78,21500.0,21.678,21.6948,21.6695,21.6948,21500.0
2014-02-06 10:35:00,25.77,25.79,25.75,25.78,14000.0,21.6864,21.7032,21.6695,21.6948,14000.0
2014-02-06 10:40:00,25.79,25.81,25.79,25.8,6500.0,21.7032,21.72,21.7032,21.7116,6500.0
2014-02-06 10:45:00,25.81,25.83,25.81,25.83,191000.0,21.72,21.7369,21.72,21.7369,191000.0
2014-02-06 10:50:00,25.83,25.83,25.8,25.8,28000.0,21.7369,21.7369,21.7116,21.7116,28000.0
2014-02-06 10:55:00,25.81,25.82,25.79,25.81,76500.0,21.72,21.7285,21.7032,21.72,76500.0
2014-02-06 11:00:00,25.81,25.82,25.8,25.8,64000.0,21.72,21.7285,21.7116,21.7116,64000.0
2014-02-06 11:05:00,25.8,25.84,25.8,25.83,42500.0,21.7116,21.7453,21.7116,21.7369,42500.0
2014-02-06 11:10:00,25.83,25.84,25.81,25.83,23000.0,21.7369,21.7453,21.72,21.7369,23000.0
2014-02-06 11:15:00,25.83,25.83,25.8,25.8,28000.0,21.7369,21.7369,21.7116,21.7116,28000.0
2014-02-06 11:20:00,25.8,25.81,25.78,25.79,45500.0,21.7116,21.72,21.6948,21.7032,45500.0
2014-02-06 11:25:00,25.78,25.79,25.75,25.76,117500.0,21.6948,21.7032,21.6695,21.678,117500.0
2014-02-06 11:30:00,25.77,25.79,25.77,25.77,45500.0,21.6864,21.7032,21.6864,21.6864,45500.0
2014-02-06 11:35:00,25.77,25.78,25.76,25.76,33000.0,21.6864,21.6948,21.678,21.678,33000.0
2014-02-06 11:40:00,25.77,25.79,25.77,25.77,25500.0,21.6864,21.7032,21.6864,21.6864,25500.0
2014-02-06 11:45:00,25.78,25.79,25.77,25.79,17500.0,21.6948,21.7032,21.6864,21.7032,17500.0
2014-02-06 11:50:00,25.79,25.81,25.78,25.78,22500.0,21.7032,21.72,21.6948,21.6948,22500.0
2014-02-06 11:55:00,25.78,25.78,25.77,25.78,191500.0,21.6948,21.6948,21.6864,21.6948,191500.0
2014-02-06 12:00:00,25.78,25.81,25.78,25.81,99000.0,21.6948,21.72,21.6948,21.72,99000.0
2014-02-06 12:05:00,25.81,25.81,25.8,25.81,49000.0,21.72,21.72,21.7116,21.72,49000.0
2014-02-06 12:10:00,25.81,25.81,25.79,25.8,27500.0,21.72,21.72,21.7032,21.7116,27500.0
2014-02-06 12:15:00,25.8,25.81,25.79,25.8,37500.0,21.7116,21.72,21.7032,21.7116,37500.0
2014-02-06 12:20:00,25.79,25.8,25.79,25.79,13000.0,21.7032,21.7116,21.7032,21.7032,13000.0
2014-02-06 12:25:00,25.79,25.8,25.79,25.8,24000.0,21.7032,21.7116,21.7032,21.7116,24000.0
2014-02-06 12:30:00,25.8,25.8,25.8,25.8,14000.0,21.7116,21.7116,21.7116,21.7116,14000.0
2014-02-06 12:35:00,25.8,25.8,25.78,25.79,14000.0,21.7116,21.7116,21.6948,21.7032,14000.0
2014-02-06 12:40:00,25.79,25.8,25.79,25.79,6500.0,21.7032,21.7116,21.7032,21.7032,6500.0
2014-02-06 12:45:00,25.8,25.8,25.78,25.78,116500.0,21.7116,21.7116,21.6948,21.6948,116500.0
2014-02-06 12:50:00,25.79,25.79,25.78,25.79,7500.0,21.7032,21.7032,21.6948,21.7032,7500.0
2014-02-06 12:55:00,25.79,25.8,25.78,25.78,9500.0,21.7032,21.7116,21.6948,21.6948,9500.0
2014-02-06 13:00:00,25.78,25.8,25.78,25.8,63500.0,21.6948,21.7116,21.6948,21.7116,63500.0
2014-02-06 13:05:00,25.8,25.81,25.8,25.8,78000.0,21.7116,21.72,21.7116,21.7116,78000.0
2014-02-06 13:10:00,25.8,25.81,25.79,25.79,78500.0,21.7116,21.72,21.7032,21.7032,78500.0
2014-02-06 13:15:00,25.79,25.79,25.76,25.76,91500.0,21.7032,21.7032,21.678,21.678,91500.0
2014-02-06 13:20:00,25.76,25.77,25.75,25.75,13500.0,21.678,21.6864,21.6695,21.6695,13500.0
2014-02-06 13:25:00,25.75,25.76,25.74,25.75,33000.0,21.6695,21.678,21.6611,21.6695,33000.0
2014-02-06 13:30:00,25.76,25.78,25.76,25.77,15500.0,21.678,21.6948,21.678,21.6864,15500.0
2014-02-06 13:35:00,25.77,25.77,25.75,25.76,65500.0,21.6864,21.6864,21.6695,21.678,65500.0
2014-02-06 13:40:00,25.76,25.76,25.75,25.75,9000.0,21.678,21.678,21.6695,21.6695,9000.0
2014-02-06 13:45:00,25.76,25.79,25.76,25.78,37000.0,21.678,21.7032,21.678,21.6948,37000.0
2014-02-06 13:50:00,25.77,25.77,25.77,25.77,6000.0,21.6864,21.6864,21.6864,21.6864,6000.0
2014-02-06 13:55:00,25.77,25.77,25.76,25.76,17000.0,21.6864,21.6864,21.678,21.678,17000.0
2014-02-06 14:00:00,25.76,25.78,25.76,25.78,15500.0,21.678,21.6948,21.678,21.6948,15500.0
2014-02-06 14:05:00,25.78,25.78,25.77,25.78,7500.0,21.6948,21.6948,21.6864,21.6948,7500.0
2014-02-06 14:10:00,25.79,25.8,25.78,25.8,55000.0,21.7032,21.7116,21.6948,21.7116,55000.0
2014-02-06 14:15:00,25.8,25.82,25.79,25.81,30500.0,21.7116,21.7285,21.7032,21.72,30500.0
2014-02-06 14:20:00,25.81,25.84,25.81,25.84,59500.0,21.72,21.7453,21.72,21.7453,59500.0
2014-02-06 14:25:00,25.84,25.85,25.83,25.84,43500.0,21.7453,21.7537,21.7369,21.7453,43500.0
2014-02-06 14:30:00,25.84,25.84,25.82,25.83,35000.0,21.7453,21.7453,21.7285,21.7369,35000.0
2014-02-06 14:35:00,25.82,25.84,25.82,25.84,45000.0,21.7285,21.7453,21.7285,21.7453,45000.0
2014-02-06 14:40:00,25.84,25.84,25.83,25.83,43500.0,21.7453,21.7453,21.7369,21.7369,43500.0
2014-02-06 14:45:00,25.83,25.83,25.81,25.82,31500.0,21.7369,21.7369,21.72,21.7285,31500.0
2014-02-06 14:50:00,25.81,25.83,25.81,25.83,18500.0,21.72,21.7369,21.72,21.7369,18500.0
2014-02-06 14:55:00,25.82,25.84,25.82,25.84,33500.0,21.7285,21.7453,21.7285,21.7453,33500.0
2014-02-06 15:00:00,25.84,25.85,25.83,25.84,20000.0,21.7453,21.7537,21.7369,21.7453,20000.0
2014-02-06 15:05:00,25.84,25.85,25.83,25.85,43500.0,21.7453,21.7537,21.7369,21.7537,43500.0
2014-02-06 15:10:00,25.85,25.85,25.83,25.83,56000.0,21.7537,21.7537,21.7369,21.7369,56000.0
2014-02-06 15:15:00,25.83,25.84,25.83,25.84,24000.0,21.7369,21.7453,21.7369,21.7453,24000.0
2014-02-06 15:20:00,25.84,25.84,25.83,25.83,70000.0,21.7453,21.7453,21.7369,21.7369,70000.0
2014-02-06 15:25:00,25.83,25.83,25.82,25.83,37000.0,21.7369,21.7369,21.7285,21.7369,37000.0
2014-02-06 15:30:00,25.84,25.84,25.82,25.82,45000.0,21.7453,21.7453,21.7285,21.7285,45000.0
2014-02-06 15:35:00,25.82,25.83,25.81,25.83,63000.0,21.7285,21.7369,21.72,21.7369,63000.0
2014-02-06 15:40:00,25.83,25.84,25.83,25.83,41500.0,21.7369,21.7453,21.7369,21.7369,41500.0
2014-02-06 15:45:00,25.84,25.85,25.82,25.82,73500.0,21.7453,21.7537,21.7285,21.7285,73500.0
2014-02-06 15:50:00,25.82,25.84,25.82,25.83,48000.0,21.7285,21.7453,21.7285,21.7369,48000.0
2014-02-06 15:55:00,25.83,25.85,25.82,25.85,143000.0,21.7369,21.7537,21.7285,21.7537,143000.0
2014-02-07 09:30:00,25.97,26.0,25.92,26.0,110500.0,21.8547,21.8799,21.8126,21.8799,110500.0
2014-02-07 09:35:00,26.0,26.07,26.0,26.06,118000.0,21.8799,21.9388,21.8799,21.9304,118000.0
2014-02-07 09:40:00,26.06,26.11,26.05,26.08,59500.0,21.9304,21.9725,21.922,21.9473,59500.0
2014-02-07 09:45:00,26.08,26.09,26.06,26.06,39000.0,21.9473,21.9557,21.9304,21.9304,39000.0
2014-02-07 09:50:00,26.07,26.07,26.03,26.03,42500.0,21.9388,21.9388,21.9052,21.9052,42500.0
2014-02-07 09:55:00,26.03,26.06,26.03,26.05,22500.0,21.9052,21.9304,21.9052,21.922,22500.0
2014-02-07 10:00:00,26.05,26.09,26.04,26.04,52500.0,21.922,21.9557,21.9136,21.9136,52500.0
2014-02-07 10:05:00,26.03,26.06,26.02,26.03,54500.0,21.9052,21.9304,21.8968,21.9052,54500.0
2014-02-07 10:10:00,26.04,26.04,25.97,25.97,82500.0,21.9136,21.9136,21.8547,21.8547,82500.0
2014-02-07 10:15:00,25.96,25.97,25.94,25.95,30000.0,21.8463,21.8547,21.8294,21.8379,30000.0
2014-02-07 10:20:00,25.95,25.98,25.94,25.95,35000.0,21.8379,21.8631,21.8294,21.8379,35000.0
2014-02-07 10:25:00,25.94,25.95,25.91,25.91,37000.0,21.8294,21.8379,21.8042,21.8042,37000.0
2014-02-07 10:30:00,25.91,25.94,25.91,25.92,56000.0,21.8042,21.8294,21.8042,21.8126,56000.0
2014-02-07 10:35:00,25.92,25.95,25.92,25.95,20000.0,21.8126,21.8379,21.8126,21.8379,20000.0
2014-02-07 10:40:00,25.95,25.95,25.92,25.92,24000.0,21.8379,21.8379,21.8126,21.8126,24000.0
2014-02-07 10:45:00,25.92,25.95,25.91,25.95,29500.0,21.8126,21.8379,21.8042,21.8379,29500.0
2014-02-07 10:50:00,25.95,25.97,25.94,25.97,91000.0,21.8379,21.8547,21.8294,21.8547,91000.0
2014-02-07 10:55:00,25.97,25.99,25.97,25.98,26500.0,21.8547,21.8715,21.8547,21.8631,26500.0
2014-02-07 11:00:00,25.98,25.98,25.96,25.96,18500.0,21.8631,21.8631,21.8463,21.8463,18500.0
2014-02-07 11:05:00,25.97,25.98,25.96,25.97,10500.0,21.8547,21.8631,21.8463,21.8547,10500.0
2014-02-07 11:10:00,25.96,25.99,25.96,25.99,20500.0,21.8463,21.8715,21.8463,21.8715,20500.0
2014-02-07 11:15:00,26.0,26.0,25.97,25.98,31000.0,21.8799,21.8799,21.8547,21.8631,31000.0
2014-02-07 11:20:00,25.97,25.99,25.97,25.97,20000.0,21.8547,21.8715,21.8547,21.8547,20000.0
2014-02-07 11:25:00,25.97,25.98,25.97,25.97,27000.0,21.8547,21.8631,21.8547,21.8547,27000.0
2014-02-07 11:30:00,25.97,26.0,25.97,25.99,72500.0,21.8547,21.8799,21.8547,21.8715,72500.0
2014-02-07 11:35:00,26.0,26.0,25.99,25.99,28500.0,21.8799,21.8799,21.8715,21.8715,28500.0
2014-02-07 11:40:00,26.0,26.03,26.0,26.01,29000.0,21.8799,21.9052,21.8799,21.8883,29000.0
2014-02-07 11:45:00,26.01,26.03,26.01,26.03,41500.0,21.8883,21.9052,21.8883,21.9052,41500.0
2014-02-07 11:50:00,26.04,26.04,26.03,26.04,31500.0,21.9136,21.9136,21.9052,21.9136,31500.0
2014-02-07 11:55:00,26.03,26.03,26.02,26.03,14000.0,21.9052,21.9052,21.8968,21.9052,14000.0
2014-02-07 12:00:00,26.03,26.03,26.02,26.02,40500.0,21.9052,21.9052,21.8968,21.8968,40500.0
2014-02-07 12:05:00,26.02,26.03,26.01,26.01,42000.0,21.8968,21.9052,21.8883,21.8883,42000.0
2014-02-07 12:10:00,26.01,26.03,26.01,26.03,56500.0,21.8883,21.9052,21.8883,21.9052,56500.0
2014-02-07 12:15:00,26.03,26.03,26.02,26.03,8000.0,21.9052,21.9052,21.8968,21.9052,8000.0
2014-02-07 12:20:00,26.03,26.04,26.03,26.04,26000.0,21.9052,21.9136,21.9052,21.9136,26000.0
2014-02-07 12:25:00,26.03,26.04,26.02,26.03,17500.0,21.9052,21.9136,21.8968,21.9052,17500.0
2014-02-07 12:30:00,26.03,26.04,26.01,26.01,18500.0,21.9052,21.9136,21.8883,21.8883,18500.0
2014-02-07 12:35:00,26.02,26.02,26.01,26.01,45000.0,21.8968,21.8968,21.8883,21.8883,45000.0
2014-02-07 12:40:00,26.01,26.03,26.01,26.02,28000.0,21.8883,21.9052,21.8883,21.8968,28000.0
2014-02-07 12:45:00,26.01,26.02,26.01,26.01,9000.0,21.8883,21.8968,21.8883,21.8883,9000.0
2014-02-07 12:50:00,26.01,26.03,26.01,26.02,13500.0,21.8883,21.9052,21.8883,21.8968,13500.0
2014-02-07 12:55:00,26.02,26.03,26.02,26.03,16500.0,21.8968,21.9052,21.8968,21.9052,16500.0
2014-02-07 13:00:00,26.03,26.04,26.02,26.02,14000.0,21.9052,21.9136,21.8968,21.8968,14000.0
2014-02-07 13:05:00,26.03,26.03,26.02,26.02,14000.0,21.9052,21.9052,21.8968,21.8968,14000.0
2014-02-07 13:10:00,26.02,26.05,26.02,26.04,16000.0,21.8968,21.922,21.8968,21.9136,16000.0
2014-02-07 13:15:00,26.04,26.04,26.03,26.03,19000.0,21.9136,21.9136,21.9052,21.9052,19000.0
2014-02-07 13:20:00,26.04,26.05,26.03,26.05,13000.0,21.9136,21.922,21.9052,21.922,13000.0
2014-02-07 13:25:00,26.05,26.05,26.04,26.04,9500.0,21.922,21.922,21.9136,21.9136,9500.0
2014-02-07 13:30:00,26.04,26.05,26.04,26.05,14000.0,21.9136,21.922,21.9136,21.922,14000.0
2014-02-07 13:35:00,26.05,26.05,26.05,26.05,4500.0,21.922,21.922,21.922,21.922,4500.0
2014-02-07 13:40:00,26.06,26.08,26.06,26.07,20500.0,21.9304,21.9473,21.9304,21.9388,20500.0
2014-02-07 13:45:00,26.07,26.09,26.07,26.09,14500.0,21.9388,21.9557,21.9388,21.9557,14500.0
2014-02-07 13:50:00,26.08,26.09,26.07,26.07,22000.0,21.9473,21.9557,21.9388,21.9388,22000.0
2014-02-07 13:55:00,26.07,26.11,26.07,26.09,38000.0,21.9388,21.9725,21.9388,21.9557,38000.0
2014-02-07 14:00:00,26.1,26.12,26.09,26.11,75500.0,21.9641,21.9809,21.9557,21.9725,75500.0
2014-02-07 14:05:00,26.11,26.11,26.09,26.09,49500.0,21.9725,21.9725,21.9557,21.9557,49500.0
2014-02-07 14:10:00,26.1,26.1,26.08,26.09,18500.0,21.9641,21.9641,21.9473,21.9557,18500.0
2014-02-07 14:15:00,26.08,26.09,26.08,26.09,29500.0,21.9473,21.9557,21.9473,21.9557,29500.0
2014-02-07 14:20:00,26.09,26.1,26.09,26.1,54500.0,21.9557,21.9641,21.9557,21.9641,54500.0
2014-02-07 14:25:00,26.1,26.11,26.08,26.08,22500.0,21.9641,21.9725,21.9473,21.9473,22500.0
2014-02-07 14:30:00,26.09,26.1,26.09,26.09,50000.0,21.9557,21.9641,21.9557,21.9557,50000.0
2014-02-07 14:35:00,26.08,26.08,26.07,26.07,24500.0,21.9473,21.9473,21.9388,21.9388,24500.0
2014-02-07 14:40:00,26.08,26.09,26.07,26.09,15000.0,21.9473,21.9557,21.9388,21.9557,15000.0
2014-02-07 14:45:00,26.09,26.1,26.08,26.08,45500.0,21.9557,21.9641,21.9473,21.9473,45500.0
2014-02-07 14:50:00,26.07,26.08,26.07,26.07,9500.0,21.9388,21.9473,21.9388,21.9388,9500.0
2014-02-07 14:55:00,26.07,26.09,26.07,26.09,22000.0,21.9388,21.9557,21.9388,21.9557,22000.0
2014-02-07 15:00:00,26.09,26.1,26.09,26.1,16000.0,21.9557,21.9641,21.9557,21.9641,16000.0
2014-02-07 15:05:00,26.1,26.1,26.09,26.09,12000.0,21.9641,21.9641,21.9557,21.9557,12000.0
2014-02-07 15:10:00,26.09,26.1,26.09,26.09,102000.0,21.9557,21.9641,21.9557,21.9557,102000.0
2014-02-07 15:15:00,26.09,26.1,26.08,26.09,20000.0,21.9557,21.9641,21.9473,21.9557,20000.0
2014-02-07 15:20:00,26.09,26.09,26.08,26.09,35500.0,21.9557,21.9557,21.9473,21.9557,35500.0
2014-02-07 15:25:00,26.09,26.09,26.08,26.09,12500.0,21.9557,21.9557,21.9473,21.9557,12500.0
2014-02-07 15:30:00,26.1,26.11,26.1,26.1,16500.0,21.9641,21.9725,21.9641,21.9641,16500.0
2014-02-07 15:35:00,26.1,26.11,26.1,26.1,26000.0,21.9641,21.9725,21.9641,21.9641,26000.0
2014-02-07 15:40:00,26.1,26.11,26.1,26.11,38500.0,21.9641,21.9725,21.9641,21.9725,38500.0
2014-02-07 15:45:00,26.11,26.13,26.11,26.11,59500.0,21.9725,21.9893,21.9725,21.9725,59500.0
2014-02-07 15:50:00,26.11,26.11,26.09,26.11,69000.0,21.9725,21.9725,21.9557,21.9725,69000.0
2014-02-07 15:55:00,26.11,26.12,26.1,26.12,254500.0,21.9725,21.9809,21.9641,21.9809,254500.0
2014-02-10 09:30:00,26.11,26.12,26.04,26.04,139500.0,21.9725,21.9809,21.9136,21.9136,139500.0
2014-02-10 09:35:00,26.04,26.04,25.99,26.04,33500.0,21.9136,21.9136,21.8715,21.9136,33500.0
2014-02-10 09:40:00,26.03,26.07,26.0,26.07,70500.0,21.9052,21.9388,21.8799,21.9388,70500.0
2014-02-10 09:45:00,26.07,26.08,26.05,26.07,261500.0,21.9388,21.9473,21.922,21.9388,261500.0
2014-02-10 09:50:00,26.07,26.08,26.04,26.07,181500.0,21.9388,21.9473,21.9136,21.9388,181500.0
2014-02-10 09:55:00,26.06,26.11,26.06,26.1,56000.0,21.9304,21.9725,21.9304,21.9641,56000.0
2014-02-10 10:00:00,26.11,26.11,26.08,26.08,27000.0,21.9725,21.9725,21.9473,21.9473,27000.0
2014-02-10 10:05:00,26.09,26.1,26.07,26.08,24500.0,21.9557,21.9641,21.9388,21.9473,24500.0
2014-02-10 10:10:00,26.09,26.13,26.09,26.11,48000.0,21.9557,21.9893,21.9557,21.9725,48000.0
2014-02-10 10:15:00,26.12,26.13,26.11,26.12,11500.0,21.9809,21.9893,21.9725,21.9809,11500.0
2014-02-10 10:20:00,26.12,26.12,26.09,26.09,41500.0,21.9809,21.9809,21.9557,21.9557,41500.0
2014-02-10 10:25:00,26.1,26.12,26.09,26.12,17000.0,21.9641,21.9809,21.9557,21.9809,17000.0
2014-02-10 10:30:00,26.12,26.12,26.08,26.08,26000.0,21.9809,21.9809,21.9473,21.9473,26000.0
2014-02-10 10:35:00,26.09,26.09,26.08,26.08,15500.0,21.9557,21.9557,21.9473,21.9473,15500.0
2014-02-10 10:40:00,26.08,26.09,26.07,26.08,11500.0,21.9473,21.9557,21.9388,21.9473,11500.0
2014-02-10 10:45:00,26.07,26.07,26.03,26.03,138000.0,21.9388,21.9388,21.9052,21.9052,138000.0
2014-02-10 10:50:00,26.03,26.05,26.02,26.04,35500.0,21.9052,21.922,21.8968,21.9136,35500.0
2014-02-10 10:55:00,26.04,26.07,26.04,26.06,35500.0,21.9136,21.9388,21.9136,21.9304,35500.0
2014-02-10 11:00:00,26.06,26.07,26.03,26.03,26000.0,21.9304,21.9388,21.9052,21.9052,26000.0
2014-02-10 11:05:00,26.04,26.05,26.04,26.05,4500.0,21.9136,21.922,21.9136,21.922,4500.0
2014-02-10 11:10:00,26.06,26.06,26.04,26.05,9000.0,21.9304,21.9304,21.9136,21.922,9000.0
2014-02-10 11:15:00,26.04,26.07,26.04,26.07,16000.0,21.9136,21.9388,21.9136,21.9388,16000.0
2014-02-10 11:20:00,26.07,26.07,26.05,26.06,19500.0,21.9388,21.9388,21.922,21.9304,19500.0
2014-02-10 11:25:00,26.06,26.07,26.06,26.07,62000.0,21.9304,21.9388,21.9304,21.9388,62000.0
2014-02-10 11:30:00,26.07,26.08,26.06,26.07,19000.0,21.9388,21.9473,21.9304,21.9388,19000.0
2014-02-10 11:35:00,26.07,26.07,26.05,26.06,14500.0,21.9388,21.9388,21.922,21.9304,14500.0
2014-02-10 11:40:00,26.06,26.09,26.06,26.08,12500.0,21.9304,21.9557,21.9304,21.9473,12500.0
2014-02-10 11:45:00,26.09,26.1,26.08,26.1,20500.0,21.9557,21.9641,21.9473,21.9641,20500.0
2014-02-10 11:50:00,26.1,26.11,26.07,26.07,33000.0,21.9641,21.9725,21.9388,21.9388,33000.0
2014-02-10 11:55:00,26.07,26.09,26.07,26.08,18000.0,21.9388,21.9557,21.9388,21.9473,18000.0
2014-02-10 12:00:00,26.08,26.08,26.07,26.08,5500.0,21.9473,21.9473,21.9388,21.9473,5500.0
2014-02-10 12:05:00,26.08,26.09,26.06,26.07,32500.0,21.9473,21.9557,21.9304,21.9388,32500.0
2014-02-10 12:10:00,26.08,26.08,26.07,26.08,20500.0,21.9473,21.9473,21.9388,21.9473,20500.0
2014-02-10 12:15:00,26.08,26.09,26.08,26.08,4000.0,21.9473,21.9557,21.9473,21.9473,4000.0
2014-02-10 12:20:00,26.08,26.09,26.08,26.09,10500.0,21.9473,21.9557,21.9473,21.9557,10500.0
2014-02-10 12:25:00,26.09,26.09,26.07,26.07,10500.0,21.9557,21.9557,21.9388,21.9388,10500.0
2014-02-10 12:30:00,26.07,26.09,26.07,26.09,7000.0,21.9388,21.9557,21.9388,21.9557,7000.0
2014-02-10 12:35:00,26.09,26.1,26.08,26.08,13500.0,21.9557,21.9641,21.9473,21.9473,13500.0
2014-02-10 12:40:00,26.08,26.09,26.07,26.09,11000.0,21.9473,21.9557,21.9388,21.9557,11000.0
2014-02-10 12:45:00,26.09,26.09,26.08,26.09,27500.0,21.9557,21.9557,21.9473,21.9557,27500.0
2014-02-10 12:50:00,26.09,26.1,26.08,26.1,8500.0,21.9557,21.9641,21.9473,21.9641,8500.0
2014-02-10 12:55:00,26.1,26.1,26.1,26.1,11000.0,21.9641,21.9641,21.9641,21.9641,11000.0
2014-02-10 13:00:00,26.1,26.1,26.09,26.1,7500.0,21.9641,21.9641,21.9557,21.9641,7500.0
2014-02-10 13:05:00,26.1,26.11,26.1,26.1,42000.0,21.9641,21.9725,21.9641,21.9641,42000.0
2014-02-10 13:10:00,26.1,26.11,26.1,26.1,26500.0,21.9641,21.9725,21.9641,21.9641,26500.0
2014-02-10 13:15:00,26.1,26.12,26.09,26.11,50000.0,21.9641,21.9809,21.9557,21.9725,50000.0
2014-02-10 13:20:00,26.11,26.12,26.1,26.12,15000.0,21.9725,21.9809,21.9641,21.9809,15000.0
2014-02-10 13:25:00,26.12,26.13,26.12,26.13,18500.0,21.9809,21.9893,21.9809,21.9893,18500.0
2014-02-10 13:30:00,26.12,26.12,26.12,26.12,15500.0,21.9809,21.9809,21.9809,21.9809,15500.0
2014-02-10 13:35:00,26.12,26.14,26.12,26.13,13000.0,21.9809,21.9977,21.9809,21.9893,13000.0
2014-02-10 13:40:00,26.14,26.14,26.13,26.14,15000.0,21.9977,21.9977,21.9893,21.9977,15000.0
2014-02-10 13:45:00,26.14,26.14,26.14,26.14,34000.0,21.9977,21.9977,21.9977,21.9977,34000.0
2014-02-10 13:50:00,26.14,26.14,26.13,26.14,6000.0,21.9977,21.9977,21.9893,21.9977,6000.0
2014-02-10 13:55:00,26.13,26.14,26.13,26.14,10000.0,21.9893,21.9977,21.9893,21.9977,10000.0
2014-02-10 14:00:00,26.14,26.15,26.14,26.15,11500.0,21.9977,22.0062,21.9977,22.0062,11500.0
2014-02-10 14:05:00,26.15,26.15,26.14,26.15,9500.0,22.0062,22.0062,21.9977,22.0062,9500.0
2014-02-10 14:10:00,26.15,26.17,26.15,26.17,11500.0,22.0062,22.023,22.0062,22.023,11500.0
2014-02-10 14:15:00,26.16,26.17,26.16,26.17,12000.0,22.0146,22.023,22.0146,22.023,12000.0
2014-02-10 14:20:00,26.17,26.18,26.16,26.17,37500.0,22.023,22.0314,22.0146,22.023,37500.0
2014-02-10 14:25:00,26.17,26.17,26.16,26.17,48000.0,22.023,22.023,22.0146,22.023,48000.0
2014-02-10 14:30:00,26.17,26.18,26.17,26.18,25000.0,22.023,22.0314,22.023,22.0314,25000.0
2014-02-10 14:35:00,26.18,26.19,26.17,26.19,27000.0,22.0314,22.0398,22.023,22.0398,27000.0
2014-02-10 14:40:00,26.18,26.18,26.17,26.17,13500.0,22.0314,22.0314,22.023,22.023,13500.0
2014-02-10 14:45:00,26.17,26.18,26.17,26.18,29500.0,22.023,22.0314,22.023,22.0314,29500.0
2014-02-10 14:50:00,26.17,26.18,26.17,26.17,21000.0,22.023,22.0314,22.023,22.023,21000.0
2014-02-10 14:55:00,26.18,26.18,26.17,26.17,19500.0,22.0314,22.0314,22.023,22.023,19500.0
2014-02-10 15:00:00,26.18,26.18,26.17,26.17,8000.0,22.0314,22.0314,22.023,22.023,8000.0
2014-02-10 15:05:00,26.17,26.18,26.16,26.18,11500.0,22.023,22.0314,22.0146,22.0314,11500.0
2014-02-10 15:10:00,26.17,26.18,26.17,26.18,9500.0,22.023,22.0314,22.023,22.0314,9500.0
2014-02-10 15:15:00,26.17,26.18,26.17,26.17,23500.0,22.023,22.0314,22.023,22.023,23500.0
2014-02-10 15:20:00,26.17,26.17,26.15,26.16,18500.0,22.023,22.023,22.0062,22.0146,18500.0
2014-02-10 15:25:00,26.16,26.16,26.15,26.16,29000.0,22.0146,22.0146,22.0062,22.0146,29000.0
2014-02-10 15:30:00,26.16,26.17,26.16,26.17,30500.0,22.0146,22.023,22.0146,22.023,30500.0
2014-02-10 15:35:00,26.17,26.18,26.17,26.18,29500.0,22.023,22.0314,22.023,22.0314,29500.0
2014-02-10 15:40:00,26.18,26.18,26.17,26.17,66500.0,22.0314,22.0314,22.023,22.023,66500.0
2014-02-10 15:45:00,26.17,26.17,26.15,26.16,50000.0,22.023,22.023,22.0062,22.0146,50000.0
2014-02-10 15:50:00,26.17,26.17,26.16,26.17,53000.0,22.023,22.023,22.0146,22.023,53000.0
2014-02-10 15:55:00,26.17,26.18,26.17,26.18,491000.0,22.023,22.0314,22.023,22.0314,491000.0
2014-02-11 09:30:00,26.23,26.23,26.18,26.2,102000.0,22.0735,22.0735,22.0314,22.0482,102000.0
2014-02-11 09:35:00,26.21,26.25,26.2,26.24,34000.0,22.0567,22.0903,22.0482,22.0819,34000.0
2014-02-11 09:40:00,26.24,26.25,26.21,26.24,27500.0,22.0819,22.0903,22.0567,22.0819,27500.0
2014-02-11 09:45:00,26.26,26.29,26.26,26.27,45000.0,22.0987,22.124,22.0987,22.1071,45000.0
2014-02-11 09:50:00,26.28,26.28,26.22,26.22,17000.0,22.1156,22.1156,22.0651,22.0651,17000.0
2014-02-11 09:55:00,26.22,26.23,26.22,26.22,47500.0,22.0651,22.0735,22.0651,22.0651,47500.0
2014-02-11 10:00:00,26.24,26.25,26.2,26.21,17500.0,22.0819,22.0903,22.0482,22.0567,17500.0
2014-02-11 10:05:00,26.21,26.25,26.2,26.25,10500.0,22.0567,22.0903,22.0482,22.0903,10500.0
2014-02-11 10:10:00,26.25,26.26,26.23,26.26,23000.0,22.0903,22.0987,22.0735,22.0987,23000.0
2014-02-11 10:15:00,26.26,26.26,26.25,26.26,14000.0,22.0987,22.0987,22.0903,22.0987,14000.0
2014-02-11 10:20:00,26.27,26.3,26.27,26.28,36000.0,22.1071,22.1324,22.1071,22.1156,36000.0
2014-02-11 10:25:00,26.29,26.3,26.26,26.26,54000.0,22.124,22.1324,22.0987,22.0987,54000.0
2014-02-11 10:30:00,26.27,26.27,26.26,26.27,74500.0,22.1071,22.1071,22.0987,22.1071,74500.0
2014-02-11 10:35:00,26.27,26.28,26.27,26.28,52500.0,22.1071,22.1156,22.1071,22.1156,52500.0
2014-02-11 10:40:00,26.28,26.29,26.27,26.28,89000.0,22.1156,22.124,22.1071,22.1156,89000.0
2014-02-11 10:45:00,26.28,26.29,26.25,26.25,62000.0,22.1156,22.124,22.0903,22.0903,62000.0
2014-02-11 10:50:00,26.25,26.26,26.24,26.24,39500.0,22.0903,22.0987,22.0819,22.0819,39500.0
2014-02-11 10:55:00,26.24,26.27,26.23,26.26,42500.0,22.0819,22.1071,22.0735,22.0987,42500.0
2014-02-11 11:00:00,26.27,26.29,26.27,26.28,114500.0,22.1071,22.124,22.1071,22.1156,114500.0
2014-02-11 11:05:00,26.28,26.28,26.24,26.26,35000.0,22.1156,22.1156,22.0819,22.0987,35000.0
2014-02-11 11:10:00,26.26,26.26,26.25,26.25,23500.0,22.0987,22.0987,22.0903,22.0903,23500.0
2014-02-11 11:15:00,26.25,26.31,26.25,26.3,52000.0,22.0903,22.1408,22.0903,22.1324,52000.0
2014-02-11 11:20:00,26.3,26.32,26.3,26.32,160000.0,22.1324,22.1492,22.1324,22.1492,160000.0
2014-02-11 11:25:00,26.32,26.34,26.32,26.34,36000.0,22.1492,22.1661,22.1492,22.1661,36000.0
2014-02-11 11:30:00,26.34,26.35,26.32,26.33,36000.0,22.1661,22.1745,22.1492,22.1576,36000.0
2014-02-11 11:35:00,26.33,26.35,26.33,26.35,30000.0,22.1576,22.1745,22.1576,22.1745,30000.0
2014-02-11 11:40:00,26.36,26.37,26.36,26.36,43500.0,22.1829,22.1913,22.1829,22.1829,43500.0
2014-02-11 11:45:00,26.37,26.39,26.36,26.39,60000.0,22.1913,22.2081,22.1829,22.2081,60000.0
2014-02-11 11:50:00,26.39,26.4,26.39,26.4,59500.0,22.2081,22.2165,22.2081,22.2165,59500.0
2014-02-11 11:55:00,26.39,26.41,26.39,26.41,37500.0,22.2081,22.225,22.2081,22.225,37500.0
2014-02-11 12:00:00,26.41,26.42,26.41,26.41,14500.0,22.225,22.2334,22.225,22.225,14500.0
2014-02-11 12:05:00,26.41,26.41,26.39,26.39,17500.0,22.225,22.225,22.2081,22.2081,17500.0
2014-02-11 12:10:00,26.39,26.39,26.38,26.39,26000.0,22.2081,22.2081,22.1997,22.2081,26000.0
2014-02-11 12:15:00,26.39,26.4,26.39,26.4,33500.0,22.2081,22.2165,22.2081,22.2165,33500.0
2014-02-11 12:20:00,26.4,26.41,26.4,26.41,31000.0,22.2165,22.225,22.2165,22.225,31000.0
2014-02-11 12:25:00,26.41,26.42,26.4,26.41,11500.0,22.225,22.2334,22.2165,22.225,11500.0
2014-02-11 12:30:00,26.42,26.43,26.41,26.43,18000.0,22.2334,22.2418,22.225,22.2418,18000.0
2014-02-11 12:35:00,26.43,26.43,26.4,26.41,22000.0,22.2418,22.2418,22.2165,22.225,22000.0
2014-02-11 12:40:00,26.41,26.41,26.4,26.41,35000.0,22.225,22.225,22.2165,22.225,35000.0
2014-02-11 12:45:00,26.41,26.42,26.41,26.42,22500.0,22.225,22.2334,22.225,22.2334,22500.0
2014-02-11 12:50:00,26.42,26.42,26.41,26.41,17500.0,22.2334,22.2334,22.225,22.225,17500.0
2014-02-11 12:55:00,26.41,26.42,26.41,26.42,13500.0,22.225,22.2334,22.225,22.2334,13500.0
2014-02-11 13:00:00,26.42,26.45,26.42,26.45,47500.0,22.2334,22.2586,22.2334,22.2586,47500.0
2014-02-11 13:05:00,26.45,26.45,26.44,26.45,9000.0,22.2586,22.2586,22.2502,22.2586,9000.0
2014-02-11 13:10:00,26.45,26.47,26.45,26.46,22000.0,22.2586,22.2755,22.2586,22.267,22000.0
2014-02-11 13:15:00,26.47,26.48,26.47,26.48,53500.0,22.2755,22.2839,22.2755,22.2839,53500.0
2014-02-11 13:20:00,26.48,26.48,26.47,26.47,16500.0,22.2839,22.2839,22.2755,22.2755,16500.0
2014-02-11 13:25:00,26.46,26.49,26.46,26.49,105000.0,22.267,22.2923,22.267,22.2923,105000.0
2014-02-11 13:30:00,26.49,26.49,26.48,26.48,22500.0,22.2923,22.2923,22.2839,22.2839,22500.0
2014-02-11 13:35:00,26.47,26.48,26.47,26.47,21500.0,22.2755,22.2839,22.2755,22.2755,21500.0
2014-02-11 13:40:00,26.47,26.49,26.47,26.48,31500.0,22.2755,22.2923,22.2755,22.2839,31500.0
2014-02-11 13:45:00,26.48,26.49,26.48,26.48,18000.0,22.2839,22.2923,22.2839,22.2839,18000.0
2014-02-11 13:50:00,26.48,26.48,26.46,26.46,15000.0,22.2839,22.2839,22.267,22.267,15000.0
2014-02-11 13:55:00,26.46,26.46,26.46,26.46,28500.0,22.267,22.267,22.267,22.267,28500.0
2014-02-11 14:00:00,26.46,26.47,26.45,26.46,57000.0,22.267,22.2755,22.2586,22.267,57000.0
2014-02-11 14:05:00,26.46,26.47,26.46,26.47,29500.0,22.267,22.2755,22.267,22.2755,29500.0
2014-02-11 14:10:00,26.46,26.47,26.46,26.46,38000.0,22.267,22.2755,22.267,22.267,38000.0
2014-02-11 14:15:00,26.46,26.46,26.45,26.46,19000.0,22.267,22.267,22.2586,22.267,19000.0
2014-02-11 14:20:00,26.46,26.47,26.46,26.47,30500.0,22.267,22.2755,22.267,22.2755,30500.0
2014-02-11 14:25:00,26.47,26.47,26.46,26.46,4000.0,22.2755,22.2755,22.267,22.267,4000.0
2014-02-11 14:30:00,26.46,26.46,26.45,26.45,17500.0,22.267,22.267,22.2586,22.2586,17500.0
2014-02-11 14:35:00,26.44,26.45,26.44,26.45,47500.0,22.2502,22.2586,22.2502,22.2586,47500.0
2014-02-11 14:40:00,26.45,26.47,26.45,26.47,23000.0,22.2586,22.2755,22.2586,22.2755,23000.0
2014-02-11 14:45:00,26.47,26.47,26.46,26.47,35000.0,22.2755,22.2755,22.267,22.2755,35000.0
2014-02-11 14:50:00,26.47,26.48,26.46,26.47,26000.0,22.2755,22.2839,22.267,22.2755,26000.0
2014-02-11 14:55:00,26.47,26.48,26.47,26.48,26000.0,22.2755,22.2839,22.2755,22.2839,26000.0
2014-02-11 15:00:00,26.47,26.49,26.47,26.49,28500.0,22.2755,22.2923,22.2755,22.2923,28500.0
2014-02-11 15:05:00,26.48,26.49,26.48,26.49,33500.0,22.2839,22.2923,22.2839,22.2923,33500.0
2014-02-11 15:10:00,26.49,26.49,26.48,26.49,43500.0,22.2923,22.2923,22.2839,22.2923,43500.0
2014-02-11 15:15:00,26.49,26.5,26.48,26.49,41000.0,22.2923,22.3007,22.2839,22.2923,41000.0
2014-02-11 15:20:00,26.49,26.5,26.48,26.48,68000.0,22.2923,22.3007,22.2839,22.2839,68000.0
2014-02-11 15:25:00,26.48,26.48,26.47,26.47,84000.0,22.2839,22.2839,22.2755,22.2755,84000.0
2014-02-11 15:30:00,26.47,26.47,26.47,26.47,73500.0,22.2755,22.2755,22.2755,22.2755,73500.0
2014-02-11 15:35:00,26.47,26.47,26.46,26.46,37500.0,22.2755,22.2755,22.267,22.267,37500.0
2014-02-11 15:40:00,26.46,26.46,26.45,26.46,27500.0,22.267,22.267,22.2586,22.267,27500.0
2014-02-11 15:45:00,26.45,26.46,26.44,26.44,57000.0,22.2586,22.267,22.2502,22.2502,57000.0
2014-02-11 15:50:00,26.44,26.45,26.44,26.44,74500.0,22.2502,22.2586,22.2502,22.2502,74500.0
2014-02-11 15:55:00,26.44,26.45,26.43,26.44,235500.0,22.2502,22.2586,22.2418,22.2502,235500.0
2014-02-12 09:30:00,26.51,26.56,26.51,26.55,184500.0,22.3091,22.3512,22.3091,22.3428,184500.0
2014-02-12 09:35:00,26.54,26.62,26.53,26.6,77500.0,22.3344,22.4017,22.3259,22.3849,77500.0
2014-02-12 09:40:00,26.6,26.63,26.6,26.62,47500.0,22.3849,22.4101,22.3849,22.4017,47500.0
2014-02-12 09:45:00,26.64,26.65,26.63,26.63,49000.0,22.4185,22.4269,22.4101,22.4101,49000.0
2014-02-12 09:50:00,26.64,26.65,26.63,26.64,70000.0,22.4185,22.4269,22.4101,22.4185,70000.0
2014-02-12 09:55:00,26.65,26.67,26.64,26.65,90000.0,22.4269,22.4438,22.4185,22.4269,90000.0
2014-02-12 10:00:00,26.66,26.67,26.63,26.63,47500.0,22.4353,22.4438,22.4101,22.4101,47500.0
2014-02-12 10:05:00,26.63,26.64,26.61,26.62,72500.0,22.4101,22.4185,22.3933,22.4017,72500.0
2014-02-12 10:10:00,26.62,26.63,26.6,26.6,77000.0,22.4017,22.4101,22.3849,22.3849,77000.0
2014-02-12 10:15:00,26.6,26.61,26.59,26.59,32000.0,22.3849,22.3933,22.3764,22.3764,32000.0
2014-02-12 10:20:00,26.58,26.59,26.56,26.57,54000.0,22.368,22.3764,22.3512,22.3596,54000.0
2014-02-12 10:25:00,26.57,26.59,26.57,26.59,63500.0,22.3596,22.3764,22.3596,22.3764,63500.0
2014-02-12 10:30:00,26.59,26.6,26.57,26.57,65000.0,22.3764,22.3849,22.3596,22.3596,65000.0
2014-02-12 10:35:00,26.57,26.61,26.56,26.61,43000.0,22.3596,22.3933,22.3512,22.3933,43000.0
2014-02-12 10:40:00,26.6,26.6,26.54,26.54,65500.0,22.3849,22.3849,22.3344,22.3344,65500.0
2014-02-12 10:45:00,26.55,26.55,26.51,26.54,110000.0,22.3428,22.3428,22.3091,22.3344,110000.0
2014-02-12 10:50:00,26.55,26.56,26.54,26.56,26000.0,22.3428,22.3512,22.3344,22.3512,26000.0
2014-02-12 10:55:00,26.56,26.56,26.52,26.53,26500.0,22.3512,22.3512,22.3175,22.3259,26500.0
2014-02-12 11:00:00,26.52,26.54,26.52,26.54,17500.0,22.3175,22.3344,22.3175,22.3344,17500.0
2014-02-12 11:05:00,26.54,26.56,26.53,26.56,45000.0,22.3344,22.3512,22.3259,22.3512,45000.0
2014-02-12 11:10:00,26.56,26.57,26.56,26.56,19000.0,22.3512,22.3596,22.3512,22.3512,19000.0
2014-02-12 11:15:00,26.57,26.57,26.56,26.56,14000.0,22.3596,22.3596,22.3512,22.3512,14000.0
2014-02-12 11:20:00,26.56,26.56,26.52,26.52,53500.0,22.3512,22.3512,22.3175,22.3175,53500.0
2014-02-12 11:25:00,26.52,26.53,26.51,26.51,29000.0,22.3175,22.3259,22.3091,22.3091,29000.0
2014-02-12 11:30:00,26.51,26.54,26.51,26.53,52000.0,22.3091,22.3344,22.3091,22.3259,52000.0
2014-02-12 11:35:00,26.53,26.54,26.5,26.51,55000.0,22.3259,22.3344,22.3007,22.3091,55000.0
2014-02-12 11:40:00,26.52,26.53,26.51,26.51,32500.0,22.3175,22.3259,22.3091,22.3091,32500.0
2014-02-12 11:45:00,26.51,26.51,26.5,26.51,26000.0,22.3091,22.3091,22.3007,22.3091,26000.0
2014-02-12 11:50:00,26.5,26.51,26.49,26.51,40500.0,22.3007,22.3091,22.2923,22.3091,40500.0
2014-02-12 11:55:00,26.51,26.52,26.51,26.51,10500.0,22.3091,22.3175,22.3091,22.3091,10500.0
2014-02-12 12:00:00,26.51,26.53,26.51,26.53,16000.0,22.3091,22.3259,22.3091,22.3259,16000.0
2014-02-12 12:05:00,26.53,26.55,26.52,26.55,24500.0,22.3259,22.3428,22.3175,22.3428,24500.0
2014-02-12 12:10:00,26.53,26.54,26.53,26.54,21500.0,22.3259,22.3344,22.3259,22.3344,21500.0
2014-02-12 12:15:00,26.54,26.55,26.54,26.54,12000.0,22.3344,22.3428,22.3344,22.3344,12000.0
2014-02-12 12:20:00,26.54,26.55,26.54,26.54,34000.0,22.3344,22.3428,22.3344,22.3344,34000.0
2014-02-12 12:25:00,26.54,26.55,26.54,26.55,37500.0,22.3344,22.3428,22.3344,22.3428,37500.0
2014-02-12 12:30:00,26.55,26.56,26.55,26.55,25000.0,22.3428,22.3512,22.3428,22.3428,25000.0
2014-02-12 12:35:00,26.55,26.55,26.54,26.54,34500.0,22.3428,22.3428,22.3344,22.3344,34500.0
2014-02-12 12:40:00,26.54,26.56,26.54,26.56,46000.0,22.3344,22.3512,22.3344,22.3512,46000.0
2014-02-12 12:45:00,26.56,26.56,26.54,26.54,3000.0,22.3512,22.3512,22.3344,22.3344,3000.0
2014-02-12 12:50:00,26.54,26.57,26.53,26.56,21000.0,22.3344,22.3596,22.3259,22.3512,21000.0
2014-02-12 12:55:00,26.57,26.57,26.55,26.56,28000.0,22.3596,22.3596,22.3428,22.3512,28000.0
2014-02-12 13:00:00,26.56,26.56,26.56,26.56,15000.0,22.3512,22.3512,22.3512,22.3512,15000.0
2014-02-12 13:05:00,26.56,26.56,26.54,26.55,37500.0,22.3512,22.3512,22.3344,22.3428,37500.0
2014-02-12 13:10:00,26.55,26.57,26.55,26.57,34000.0,22.3428,22.3596,22.3428,22.3596,34000.0
2014-02-12 13:15:00,26.56,26.59,26.56,26.59,104500.0,22.3512,22.3764,22.3512,22.3764,104500.0
2014-02-12 13:20:00,26.58,26.59,26.58,26.59,28000.0,22.368,22.3764,22.368,22.3764,28000.0
2014-02-12 13:25:00,26.59,26.59,26.58,26.58,18000.0,22.3764,22.3764,22.368,22.368,18000.0
2014-02-12 13:30:00,26.59,26.6,26.59,26.6,21000.0,22.3764,22.3849,22.3764,22.3849,21000.0
2014-02-12 13:35:00,26.6,26.6,26.59,26.59,33500.0,22.3849,22.3849,22.3764,22.3764,33500.0
2014-02-12 13:40:00,26.59,26.59,26.58,26.58,81000.0,22.3764,22.3764,22.368,22.368,81000.0
2014-02-12 13:45:00,26.59,26.59,26.58,26.58,54000.0,22.3764,22.3764,22.368,22.368,54000.0
2014-02-12 13:50:00,26.58,26.59,26.58,26.58,50500.0,22.368,22.3764,22.368,22.368,50500.0
2014-02-12 13:55:00,26.58,26.58,26.57,26.57,12500.0,22.368,22.368,22.3596,22.3596,12500.0
2014-02-12 14:00:00,26.58,26.59,26.58,26.58,24500.0,22.368,22.3764,22.368,22.368,24500.0
2014-02-12 14:05:00,26.59,26.59,26.58,26.59,129500.0,22.3764,22.3764,22.368,22.3764,129500.0
2014-02-12 14:10:00,26.58,26.59,26.55,26.56,32000.0,22.368,22.3764,22.3428,22.3512,32000.0
2014-02-12 14:15:00,26.56,26.57,26.56,26.57,15500.0,22.3512,22.3596,22.3512,22.3596,15500.0
2014-02-12 14:20:00,26.57,26.57,26.57,26.57,12500.0,22.3596,22.3596,22.3596,22.3596,12500.0
2014-02-12 14:25:00,26.57,26.57,26.56,26.56,5500.0,22.3596,22.3596,22.3512,22.3512,5500.0
2014-02-12 14:30:00,26.55,26.55,26.53,26.55,50000.0,22.3428,22.3428,22.3259,22.3428,50000.0
2014-02-12 14:35:00,26.55,26.55,26.53,26.53,18500.0,22.3428,22.3428,22.3259,22.3259,18500.0
2014-02-12 14:40:00,26.53,26.54,26.53,26.54,34000.0,22.3259,22.3344,22.3259,22.3344,34000.0
2014-02-12 14:45:00,26.54,26.54,26.51,26.52,27000.0,22.3344,22.3344,22.3091,22.3175,27000.0
2014-02-12 14:50:00,26.52,26.52,26.52,26.52,7500.0,22.3175,22.3175,22.3175,22.3175,7500.0
2014-02-12 14:55:00,26.52,26.53,26.52,26.53,12500.0,22.3175,22.3259,22.3175,22.3259,12500.0
2014-02-12 15:00:00,26.53,26.54,26.53,26.54,18000.0,22.3259,22.3344,22.3259,22.3344,18000.0
2014-02-12 15:05:00,26.53,26.54,26.52,26.54,15500.0,22.3259,22.3344,22.3175,22.3344,15500.0
2014-02-12 15:10:00,26.54,26.54,26.52,26.53,27000.0,22.3344,22.3344,22.3175,22.3259,27000.0
2014-02-12 15:15:00,26.54,26.56,26.54,26.56,250000.0,22.3344,22.3512,22.3344,22.3512,250000.0
2014-02-12 15:20:00,26.56,26.56,26.55,26.56,580000.0,22.3512,22.3512,22.3428,22.3512,580000.0
2014-02-12 15:25:00,26.56,26.56,26.55,26.55,242000.0,22.3512,22.3512,22.3428,22.3428,242000.0
2014-02-12 15:30:00,26.55,26.56,26.55,26.56,80000.0,22.3428,22.3512,22.3428,22.3512,80000.0
2014-02-12 15:35:00,26.56,26.56,26.55,26.55,12000.0,22.3512,22.3512,22.3428,22.3428,12000.0
2014-02-12 15:40:00,26.55,26.57,26.55,26.57,75000.0,22.3428,22.3596,22.3428,22.3596,75000.0
2014-02-12 15:45:00,26.57,26.58,26.56,26.56,70000.0,22.3596,22.368,22.3512,22.3512,70000.0
2014-02-12 15:50:00,26.56,26.56,26.54,26.55,42000.0,22.3512,22.3512,22.3344,22.3428,42000.0
2014-02-12 15:55:00,26.55,26.6,26.55,26.6,143000.0,22.3428,22.3849,22.3428,22.3849,143000.0
2014-02-13 09:30:00,26.39,26.47,26.39,26.45,125500.0,22.2081,22.2755,22.2081,22.2586,125500.0
2014-02-13 09:35:00,26.46,26.47,26.44,26.46,17500.0,22.267,22.2755,22.2502,22.267,17500.0
2014-02-13 09:40:00,26.46,26.48,26.44,26.47,43500.0,22.267,22.2839,22.2502,22.2755,43500.0
2014-02-13 09:45:00,26.48,26.5,26.47,26.49,43500.0,22.2839,22.3007,22.2755,22.2923,43500.0
2014-02-13 09:50:00,26.5,26.54,26.5,26.51,100000.0,22.3007,22.3344,22.3007,22.3091,100000.0
2014-02-13 09:55:00,26.51,26.52,26.5,26.52,68500.0,22.3091,22.3175,22.3007,22.3175,68500.0
2014-02-13 10:00:00,26.52,26.57,26.52,26.53,259500.0,22.3175,22.3596,22.3175,22.3259,259500.0
2014-02-13 10:05:00,26.53,26.6,26.53,26.6,125500.0,22.3259,22.3849,22.3259,22.3849,125500.0
2014-02-13 10:10:00,26.6,26.6,26.58,26.59,34500.0,22.3849,22.3849,22.368,22.3764,34500.0
2014-02-13 10:15:00,26.59,26.64,26.59,26.61,43500.0,22.3764,22.4185,22.3764,22.3933,43500.0
2014-02-13 10:20:00,26.63,26.63,26.6,26.61,83500.0,22.4101,22.4101,22.3849,22.3933,83500.0
2014-02-13 10:25:00,26.6,26.62,26.6,26.61,86000.0,22.3849,22.4017,22.3849,22.3933,86000.0
2014-02-13 10:30:00,26.6,26.62,26.59,26.6,207500.0,22.3849,22.4017,22.3764,22.3849,207500.0
2014-02-13 10:35:00,26.6,26.61,26.59,26.61,35500.0,22.3849,22.3933,22.3764,22.3933,35500.0
2014-02-13 10:40:00,26.61,26.63,26.6,26.63,26000.0,22.3933,22.4101,22.3849,22.4101,26000.0
2014-02-13 10:45:00,26.62,26.63,26.6,26.62,43500.0,22.4017,22.4101,22.3849,22.4017,43500.0
2014-02-13 10:50:00,26.61,26.66,26.61,26.65,95000.0,22.3933,22.4353,22.3933,22.4269,95000.0
2014-02-13 10:55:00,26.66,26.67,26.65,26.66,33000.0,22.4353,22.4438,22.4269,22.4353,33000.0
2014-02-13 11:00:00,26.66,26.68,26.66,26.66,31000.0,22.4353,22.4522,22.4353,22.4353,31000.0
2014-02-13 11:05:00,26.66,26.66,26.65,26.66,18000.0,22.4353,22.4353,22.4269,22.4353,18000.0
2014-02-13 11:10:00,26.65,26.66,26.64,26.66,30500.0,22.4269,22.4353,22.4185,22.4353,30500.0
2014-02-13 11:15:00,26.66,26.69,26.66,26.69,39500.0,22.4353,22.4606,22.4353,22.4606,39500.0
2014-02-13 11:20:00,26.68,26.7,26.68,26.68,27500.0,22.4522,22.469,22.4522,22.4522,27500.0
2014-02-13 11:25:00,26.68,26.69,26.67,26.69,23000.0,22.4522,22.4606,22.4438,22.4606,23000.0
2014-02-13 11:30:00,26.69,26.71,26.69,26.7,33500.0,22.4606,22.4774,22.4606,22.469,33500.0
2014-02-13 11:35:00,26.7,26.7,26.68,26.68,30000.0,22.469,22.469,22.4522,22.4522,30000.0
2014-02-13 11:40:00,26.68,26.69,26.68,26.69,11500.0,22.4522,22.4606,22.4522,22.4606,11500.0
2014-02-13 11:45:00,26.69,26.7,26.69,26.7,11000.0,22.4606,22.469,22.4606,22.469,11000.0
2014-02-13 11:50:00,26.71,26.71,26.71,26.71,8500.0,22.4774,22.4774,22.4774,22.4774,8500.0
2014-02-13 11:55:00,26.71,26.71,26.68,26.69,19500.0,22.4774,22.4774,22.4522,22.4606,19500.0
2014-02-13 12:00:00,26.69,26.69,26.67,26.68,15000.0,22.4606,22.4606,22.4438,22.4522,15000.0
2014-02-13 12:05:00,26.68,26.68,26.67,26.68,7000.0,22.4522,22.4522,22.4438,22.4522,7000.0
2014-02-13 12:10:00,26.67,26.7,26.67,26.68,35500.0,22.4438,22.469,22.4438,22.4522,35500.0
2014-02-13 12:15:00,26.68,26.69,26.68,26.68,24000.0,22.4522,22.4606,22.4522,22.4522,24000.0
2014-02-13 12:20:00,26.68,26.69,26.68,26.68,11500.0,22.4522,22.4606,22.4522,22.4522,11500.0
2014-02-13 12:25:00,26.68,26.69,26.68,26.69,35500.0,22.4522,22.4606,22.4522,22.4606,35500.0
2014-02-13 12:30:00,26.69,26.7,26.69,26.69,64000.0,22.4606,22.469,22.4606,22.4606,64000.0
2014-02-13 12:35:00,26.7,26.7,26.7,26.7,18000.0,22.469,22.469,22.469,22.469,18000.0
2014-02-13 12:40:00,26.7,26.72,26.7,26.72,16000.0,22.469,22.4858,22.469,22.4858,16000.0
2014-02-13 12:45:00,26.72,26.72,26.71,26.71,11000.0,22.4858,22.4858,22.4774,22.4774,11000.0
2014-02-13 12:50:00,26.72,26.72,26.71,26.72,22000.0,22.4858,22.4858,22.4774,22.4858,22000.0
2014-02-13 12:55:00,26.71,26.72,26.71,26.72,12500.0,22.4774,22.4858,22.4774,22.4858,12500.0
2014-02-13 13:00:00,26.72,26.73,26.72,26.72,15000.0,22.4858,22.4943,22.4858,22.4858,15000.0
2014-02-13 13:05:00,26.72,26.75,26.72,26.75,23000.0,22.4858,22.5111,22.4858,22.5111,23000.0
2014-02-13 13:10:00,26.75,26.75,26.73,26.74,18000.0,22.5111,22.5111,22.4943,22.5027,18000.0
2014-02-13 13:15:00,26.74,26.77,26.74,26.76,26000.0,22.5027,22.5279,22.5027,22.5195,26000.0
2014-02-13 13:20:00,26.76,26.76,26.75,26.76,31000.0,22.5195,22.5195,22.5111,22.5195,31000.0
2014-02-13 13:25:00,26.76,26.77,26.76,26.77,31500.0,22.5195,22.5279,22.5195,22.5279,31500.0
2014-02-13 13:30:00,26.77,26.77,26.76,26.77,12500.0,22.5279,22.5279,22.5195,22.5279,12500.0
2014-02-13 13:35:00,26.76,26.77,26.76,26.77,28000.0,22.5195,22.5279,22.5195,22.5279,28000.0
2014-02-13 13:40:00,26.78,26.79,26.77,26.78,33000.0,22.5363,22.5447,22.5279,22.5363,33000.0
2014-02-13 13:45:00,26.79,26.8,26.78,26.79,53000.0,22.5447,22.5532,22.5363,22.5447,53000.0
2014-02-13 13:50:00,26.79,26.8,26.79,26.8,11500.0,22.5447,22.5532,22.5447,22.5532,11500.0
2014-02-13 13:55:00,26.8,26.8,26.8,26.8,22000.0,22.5532,22.5532,22.5532,22.5532,22000.0
2014-02-13 14:00:00,26.8,26.82,26.8,26.81,53000.0,22.5532,22.57,22.5532,22.5616,53000.0
2014-02-13 14:05:00,26.81,26.83,26.81,26.81,34000.0,22.5616,22.5784,22.5616,22.5616,34000.0
2014-02-13 14:10:00,26.82,26.83,26.81,26.81,32500.0,22.57,22.5784,22.5616,22.5616,32500.0
2014-02-13 14:15:00,26.81,26.81,26.78,26.78,42500.0,22.5616,22.5616,22.5363,22.5363,42500.0
2014-02-13 14:20:00,26.78,26.8,26.78,26.79,31000.0,22.5363,22.5532,22.5363,22.5447,31000.0
2014-02-13 14:25:00,26.78,26.79,26.76,26.77,39500.0,22.5363,22.5447,22.5195,22.5279,39500.0
2014-02-13 14:30:00,26.77,26.78,26.76,26.78,38000.0,22.5279,22.5363,22.5195,22.5363,38000.0
2014-02-13 14:35:00,26.78,26.79,26.78,26.79,22500.0,22.5363,22.5447,22.5363,22.5447,22500.0
2014-02-13 14:40:00,26.79,26.79,26.78,26.79,12000.0,22.5447,22.5447,22.5363,22.5447,12000.0
2014-02-13 14:45:00,26.79,26.8,26.79,26.8,57500.0,22.5447,22.5532,22.5447,22.5532,57500.0
2014-02-13 14:50:00,26.8,26.8,26.79,26.8,32500.0,22.5532,22.5532,22.5447,22.5532,32500.0
2014-02-13 14:55:00,26.8,26.81,26.79,26.8,85500.0,22.5532,22.5616,22.5447,22.5532,85500.0
2014-02-13 15:00:00,26.81,26.81,26.79,26.8,68500.0,22.5616,22.5616,22.5447,22.5532,68500.0
2014-02-13 15:05:00,26.8,26.8,26.8,26.8,27000.0,22.5532,22.5532,22.5532,22.5532,27000.0
2014-02-13 15:10:00,26.8,26.8,26.79,26.79,56500.0,22.5532,22.5532,22.5447,22.5447,56500.0
2014-02-13 15:15:00,26.8,26.8,26.79,26.8,29500.0,22.5532,22.5532,22.5447,22.5532,29500.0
2014-02-13 15:20:00,26.79,26.8,26.78,26.79,39500.0,22.5447,22.5532,22.5363,22.5447,39500.0
2014-02-13 15:25:00,26.79,26.79,26.78,26.78,20000.0,22.5447,22.5447,22.5363,22.5363,20000.0
2014-02-13 15:30:00,26.78,26.8,26.78,26.8,11500.0,22.5363,22.5532,22.5363,22.5532,11500.0
2014-02-13 15:35:00,26.79,26.8,26.79,26.79,8000.0,22.5447,22.5532,22.5447,22.5447,8000.0
2014-02-13 15:40:00,26.79,26.8,26.79,26.8,460500.0,22.5447,22.5532,22.5447,22.5532,460500.0
2014-02-13 15:45:00,26.8,26.8,26.79,26.8,70000.0,22.5532,22.5532,22.5447,22.5532,70000.0
2014-02-13 15:50:00,26.8,26.81,26.8,26.8,77500.0,22.5532,22.5616,22.5532,22.5532,77500.0
2014-02-13 15:55:00,26.8,26.8,26.78,26.79,220500.0,22.5532,22.5532,22.5363,22.5447,220500.0
2014-02-14 09:30:00,26.76,26.8,26.76,26.79,95500.0,22.5195,22.5532,22.5195,22.5447,95500.0
2014-02-14 09:35:00,26.8,26.85,26.8,26.81,54500.0,22.5532,22.5952,22.5532,22.5616,54500.0
2014-02-14 09:40:00,26.8,26.8,26.71,26.75,94500.0,22.5532,22.5532,22.4774,22.5111,94500.0
2014-02-14 09:45:00,26.76,26.81,26.76,26.8,44500.0,22.5195,22.5616,22.5195,22.5532,44500.0
2014-02-14 09:50:00,26.79,26.84,26.75,26.8,61000.0,22.5447,22.5868,22.5111,22.5532,61000.0
2014-02-14 09:55:00,26.82,26.82,26.77,26.8,155000.0,22.57,22.57,22.5279,22.5532,155000.0
2014-02-14 10:00:00,26.81,26.81,26.75,26.75,112000.0,22.5616,22.5616,22.5111,22.5111,112000.0
2014-02-14 10:05:00,26.76,26.79,26.74,26.78,92000.0,22.5195,22.5447,22.5027,22.5363,92000.0
2014-02-14 10:10:00,26.78,26.84,26.78,26.82,59500.0,22.5363,22.5868,22.5363,22.57,59500.0
2014-02-14 10:15:00,26.81,26.84,26.81,26.82,73000.0,22.5616,22.5868,22.5616,22.57,73000.0
2014-02-14 10:20:00,26.82,26.83,26.82,26.82,21500.0,22.57,22.5784,22.57,22.57,21500.0
2014-02-14 10:25:00,26.82,26.85,26.82,26.85,34500.0,22.57,22.5952,22.57,22.5952,34500.0
2014-02-14 10:30:00,26.85,26.88,26.84,26.88,42000.0,22.5952,22.6205,22.5868,22.6205,42000.0
2014-02-14 10:35:00,26.88,26.88,26.85,26.85,67500.0,22.6205,22.6205,22.5952,22.5952,67500.0
2014-02-14 10:40:00,26.85,26.86,26.84,26.85,20000.0,22.5952,22.6037,22.5868,22.5952,20000.0
2014-02-14 10:45:00,26.85,26.86,26.84,26.85,11500.0,22.5952,22.6037,22.5868,22.5952,11500.0
2014-02-14 10:50:00,26.85,26.85,26.84,26.85,17000.0,22.5952,22.5952,22.5868,22.5952,17000.0
2014-02-14 10:55:00,26.84,26.85,26.81,26.81,28000.0,22.5868,22.5952,22.5616,22.5616,28000.0
2014-02-14 11:00:00,26.81,26.82,26.8,26.8,39000.0,22.5616,22.57,22.5532,22.5532,39000.0
2014-02-14 11:05:00,26.8,26.81,26.8,26.8,21000.0,22.5532,22.5616,22.5532,22.5532,21000.0
2014-02-14 11:10:00,26.8,26.82,26.8,26.82,27000.0,22.5532,22.57,22.5532,22.57,27000.0
2014-02-14 11:15:00,26.81,26.82,26.81,26.82,32500.0,22.5616,22.57,22.5616,22.57,32500.0
2014-02-14 11:20:00,26.82,26.83,26.81,26.81,95500.0,22.57,22.5784,22.5616,22.5616,95500.0
2014-02-14 11:25:00,26.82,26.83,26.81,26.82,200500.0,22.57,22.5784,22.5616,22.57,200500.0
2014-02-14 11:30:00,26.82,26.84,26.82,26.83,106000.0,22.57,22.5868,22.57,22.5784,106000.0
2014-02-14 11:35:00,26.83,26.84,26.83,26.84,178500.0,22.5784,22.5868,22.5784,22.5868,178500.0
2014-02-14 11:40:00,26.84,26.85,26.83,26.83,113000.0,22.5868,22.5952,22.5784,22.5784,113000.0
2014-02-14 11:45:00,26.83,26.83,26.82,26.82,151500.0,22.5784,22.5784,22.57,22.57,151500.0
2014-02-14 11:50:00,26.82,26.83,26.81,26.82,457500.0,22.57,22.5784,22.5616,22.57,457500.0
2014-02-14 11:55:00,26.82,26.82,26.81,26.82,342500.0,22.57,22.57,22.5616,22.57,342500.0
2014-02-14 12:00:00,26.82,26.82,26.81,26.81,282500.0,22.57,22.57,22.5616,22.5616,282500.0
2014-02-14 12:05:00,26.8,26.82,26.8,26.81,149500.0,22.5532,22.57,22.5532,22.5616,149500.0
2014-02-14 12:10:00,26.81,26.82,26.81,26.82,165500.0,22.5616,22.57,22.5616,22.57,165500.0
2014-02-14 12:15:00,26.82,26.82,26.82,26.82,24500.0,22.57,22.57,22.57,22.57,24500.0
2014-02-14 12:20:00,26.82,26.84,26.82,26.83,15000.0,22.57,22.5868,22.57,22.5784,15000.0
2014-02-14 12:25:00,26.82,26.82,26.82,26.82,1000.0,22.57,22.57,22.57,22.57,1000.0
2014-02-14 12:30:00,26.82,26.82,26.81,26.82,11000.0,22.57,22.57,22.5616,22.57,11000.0
2014-02-14 12:35:00,26.83,26.83,26.81,26.82,14500.0,22.5784,22.5784,22.5616,22.57,14500.0
2014-02-14 12:40:00,26.82,26.84,26.82,26.84,11000.0,22.57,22.5868,22.57,22.5868,11000.0
2014-02-14 12:45:00,26.84,26.85,26.84,26.85,33000.0,22.5868,22.5952,22.5868,22.5952,33000.0
2014-02-14 12:50:00,26.85,26.85,26.84,26.84,69000.0,22.5952,22.5952,22.5868,22.5868,69000.0
2014-02-14 12:55:00,26.84,26.84,26.83,26.84,12500.0,22.5868,22.5868,22.5784,22.5868,12500.0
2014-02-14 13:00:00,26.84,26.84,26.83,26.84,229000.0,22.5868,22.5868,22.5784,22.5868,229000.0
2014-02-14 13:05:00,26.84,26.84,26.83,26.83,271500.0,22.5868,22.5868,22.5784,22.5784,271500.0
2014-02-14 13:10:00,26.83,26.83,26.83,26.83,175500.0,22.5784,22.5784,22.5784,22.5784,175500.0
2014-02-14 13:15:00,26.83,26.84,26.83,26.83,181000.0,22.5784,22.5868,22.5784,22.5784,181000.0
2014-02-14 13:20:00,26.83,26.85,26.83,26.85,233000.0,22.5784,22.5952,22.5784,22.5952,233000.0
2014-02-14 13:25:00,26.85,26.86,26.85,26.86,86000.0,22.5952,22.6037,22.5952,22.6037,86000.0
2014-02-14 13:30:00,26.86,26.86,26.86,26.86,9500.0,22.6037,22.6037,22.6037,22.6037,9500.0
2014-02-14 13:35:00,26.86,26.86,26.86,26.86,89000.0,22.6037,22.6037,22.6037,22.6037,89000.0
2014-02-14 13:40:00,26.87,26.87,26.85,26.86,42000.0,22.6121,22.6121,22.5952,22.6037,42000.0
2014-02-14 13:45:00,26.86,26.87,26.86,26.86,101000.0,22.6037,22.6121,22.6037,22.6037,101000.0
2014-02-14 13:50:00,26.86,26.87,26.86,26.87,196500.0,22.6037,22.6121,22.6037,22.6121,196500.0
2014-02-14 13:55:00,26.87,26.87,26.87,26.87,11000.0,22.6121,22.6121,22.6121,22.6121,11000.0
2014-02-14 14:00:00,26.87,26.88,26.87,26.88,182000.0,22.6121,22.6205,22.6121,22.6205,182000.0
2014-02-14 14:05:00,26.88,26.88,26.87,26.87,39000.0,22.6205,22.6205,22.6121,22.6121,39000.0
2014-02-14 14:10:00,26.88,26.88,26.87,26.88,159000.0,22.6205,22.6205,22.6121,22.6205,159000.0
2014-02-14 14:15:00,26.89,26.9,26.88,26.89,39000.0,22.6289,22.6373,22.6205,22.6289,39000.0
2014-02-14 14:20:00,26.89,26.89,26.89,26.89,8000.0,22.6289,22.6289,22.6289,22.6289,8000.0
2014-02-14 14:25:00,26.89,26.89,26.89,26.89,29500.0,22.6289,22.6289,22.6289,22.6289,29500.0
2014-02-14 14:30:00,26.89,26.89,26.88,26.89,12500.0,22.6289,22.6289,22.6205,22.6289,12500.0
2014-02-14 14:35:00,26.89,26.89,26.89,26.89,33500.0,22.6289,22.6289,22.6289,22.6289,33500.0
2014-02-14 14:40:00,26.89,26.9,26.89,26.9,29500.0,22.6289,22.6373,22.6289,22.6373,29500.0
2014-02-14 14:45:00,26.9,26.9,26.89,26.89,125500.0,22.6373,22.6373,22.6289,22.6289,125500.0
2014-02-14 14:50:00,26.9,26.9,26.89,26.89,121000.0,22.6373,22.6373,22.6289,22.6289,121000.0
2014-02-14 14:55:00,26.89,26.9,26.89,26.89,233000.0,22.6289,22.6373,22.6289,22.6289,233000.0
2014-02-14 15:00:00,26.89,26.9,26.89,26.9,64500.0,22.6289,22.6373,22.6289,22.6373,64500.0
2014-02-14 15:05:00,26.9,26.9,26.89,26.89,13500.0,22.6373,22.6373,22.6289,22.6289,13500.0
2014-02-14 15:10:00,26.89,26.9,26.89,26.89,46000.0,22.6289,22.6373,22.6289,22.6289,46000.0
2014-02-14 15:15:00,26.89,26.89,26.87,26.87,33000.0,22.6289,22.6289,22.6121,22.6121,33000.0
2014-02-14 15:20:00,26.87,26.88,26.86,26.87,56500.0,22.6121,22.6205,22.6037,22.6121,56500.0
2014-02-14 15:25:00,26.88,26.88,26.87,26.88,26500.0,22.6205,22.6205,22.6121,22.6205,26500.0
2014-02-14 15:30:00,26.88,26.89,26.88,26.88,25500.0,22.6205,22.6289,22.6205,22.6205,25500.0
2014-02-14 15:35:00,26.89,26.89,26.88,26.88,19500.0,22.6289,22.6289,22.6205,22.6205,19500.0
2014-02-14 15:40:00,26.88,26.88,26.87,26.88,86000.0,22.6205,22.6205,22.6121,22.6205,86000.0
2014-02-14 15:45:00,26.88,26.89,26.88,26.89,85500.0,22.6205,22.6289,22.6205,22.6289,85500.0
2014-02-14 15:50:00,26.89,26.89,26.87,26.88,113500.0,22.6289,22.6289,22.6121,22.6205,113500.0
2014-02-14 15:55:00,26.88,26.9,26.88,26.9,58000.0,22.6205,22.6373,22.6205,22.6373,58000.0
2014-02-18 09:30:00,26.95,26.97,26.93,26.96,310000.0,22.6794,22.6962,22.6626,22.6878,310000.0
2014-02-18 09:35:00,26.95,27.0,26.93,27.0,106500.0,22.6794,22.7215,22.6626,22.7215,106500.0
2014-02-18 09:40:00,26.99,27.01,26.94,26.99,133500.0,22.7131,22.7299,22.671,22.7131,133500.0
2014-02-18 09:45:00,27.0,27.03,27.0,27.02,95000.0,22.7215,22.7467,22.7215,22.7383,95000.0
2014-02-18 09:50:00,27.02,27.03,26.97,26.97,68500.0,22.7383,22.7467,22.6962,22.6962,68500.0
2014-02-18 09:55:00,26.96,26.96,26.93,26.94,92000.0,22.6878,22.6878,22.6626,22.671,92000.0
2014-02-18 10:00:00,26.94,26.94,26.87,26.87,62500.0,22.671,22.671,22.6121,22.6121,62500.0
2014-02-18 10:05:00,26.87,26.91,26.86,26.91,113500.0,22.6121,22.6457,22.6037,22.6457,113500.0
2014-02-18 10:10:00,26.91,26.91,26.88,26.9,94500.0,22.6457,22.6457,22.6205,22.6373,94500.0
2014-02-18 10:15:00,26.9,26.93,26.9,26.93,39000.0,22.6373,22.6626,22.6373,22.6626,39000.0
2014-02-18 10:20:00,26.93,26.94,26.91,26.94,27500.0,22.6626,22.671,22.6457,22.671,27500.0
2014-02-18 10:25:00,26.95,26.96,26.93,26.95,50500.0,22.6794,22.6878,22.6626,22.6794,50500.0
2014-02-18 10:30:00,26.95,26.96,26.93,26.94,20500.0,22.6794,22.6878,22.6626,22.671,20500.0
2014-02-18 10:35:00,26.94,26.94,26.93,26.94,15500.0,22.671,22.671,22.6626,22.671,15500.0
2014-02-18 10:40:00,26.94,26.96,26.94,26.96,20500.0,22.671,22.6878,22.671,22.6878,20500.0
2014-02-18 10:45:00,26.96,26.97,26.95,26.96,37500.0,22.6878,22.6962,22.6794,22.6878,37500.0
2014-02-18 10:50:00,26.96,26.97,26.95,26.96,28000.0,22.6878,22.6962,22.6794,22.6878,28000.0
2014-02-18 10:55:00,26.96,26.99,26.96,26.99,33000.0,22.6878,22.7131,22.6878,22.7131,33000.0
2014-02-18 11:00:00,26.98,26.99,26.98,26.98,54500.0,22.7046,22.7131,22.7046,22.7046,54500.0
2014-02-18 11:05:00,26.98,26.99,26.98,26.98,7000.0,22.7046,22.7131,22.7046,22.7046,7000.0
2014-02-18 11:10:00,26.99,27.01,26.99,27.01,28500.0,22.7131,22.7299,22.7131,22.7299,28500.0
2014-02-18 11:15:00,27.02,27.05,27.02,27.05,60000.0,22.7383,22.7635,22.7383,22.7635,60000.0
2014-02-18 11:20:00,27.05,27.05,27.03,27.03,32500.0,22.7635,22.7635,22.7467,22.7467,32500.0
2014-02-18 11:25:00,27.03,27.06,27.03,27.06,28000.0,22.7467,22.772,22.7467,22.772,28000.0
2014-02-18 11:30:00,27.06,27.08,27.06,27.07,21500.0,22.772,22.7888,22.772,22.7804,21500.0
2014-02-18 11:35:00,27.06,27.06,27.05,27.06,16500.0,22.772,22.772,22.7635,22.772,16500.0
2014-02-18 11:40:00,27.06,27.07,27.05,27.07,25000.0,22.772,22.7804,22.7635,22.7804,25000.0
2014-02-18 11:45:00,27.07,27.07,27.05,27.05,16500.0,22.7804,22.7804,22.7635,22.7635,16500.0
2014-02-18 11:50:00,27.06,27.06,27.05,27.06,23000.0,22.772,22.772,22.7635,22.772,23000.0
2014-02-18 11:55:00,27.05,27.05,27.03,27.03,16500.0,22.7635,22.7635,22.7467,22.7467,16500.0
2014-02-18 12:00:00,27.03,27.05,27.03,27.05,20000.0,22.7467,22.7635,22.7467,22.7635,20000.0
2014-02-18 12:05:00,27.05,27.05,27.04,27.04,21000.0,22.7635,22.7635,22.7551,22.7551,21000.0
2014-02-18 12:10:00,27.04,27.05,27.04,27.05,24000.0,22.7551,22.7635,22.7551,22.7635,24000.0
2014-02-18 12:15:00,27.05,27.06,27.05,27.05,11500.0,22.7635,22.772,22.7635,22.7635,11500.0
2014-02-18 12:20:00,27.05,27.06,27.05,27.06,19000.0,22.7635,22.772,22.7635,22.772,19000.0
2014-02-18 12:25:00,27.06,27.07,27.06,27.06,12000.0,22.772,22.7804,22.772,22.772,12000.0
2014-02-18 12:30:00,27.06,27.06,27.05,27.05,8500.0,22.772,22.772,22.7635,22.7635,8500.0
2014-02-18 12:35:00,27.05,27.06,27.05,27.05,38000.0,22.7635,22.772,22.7635,22.7635,38000.0
2014-02-18 12:40:00,27.05,27.05,27.04,27.05,22500.0,22.7635,22.7635,22.7551,22.7635,22500.0
2014-02-18 12:45:00,27.05,27.06,27.04,27.05,20500.0,22.7635,22.772,22.7551,22.7635,20500.0
2014-02-18 12:50:00,27.04,27.05,27.04,27.04,21000.0,22.7551,22.7635,22.7551,22.7551,21000.0
2014-02-18 12:55:00,27.04,27.05,27.04,27.05,8000.0,22.7551,22.7635,22.7551,22.7635,8000.0
2014-02-18 13:00:00,27.05,27.06,27.05,27.06,15000.0,22.7635,22.772,22.7635,22.772,15000.0
2014-02-18 13:05:00,27.06,27.06,27.06,27.06,12000.0,22.772,22.772,22.772,22.772,12000.0
2014-02-18 13:10:00,27.06,27.07,27.06,27.06,8500.0,22.772,22.7804,22.772,22.772,8500.0
2014-02-18 13:15:00,27.07,27.07,27.05,27.05,6000.0,22.7804,22.7804,22.7635,22.7635,6000.0
2014-02-18 13:20:00,27.05,27.05,27.04,27.04,14000.0,22.7635,22.7635,22.7551,22.7551,14000.0
2014-02-18 13:25:00,27.04,27.05,27.04,27.05,21500.0,22.7551,22.7635,22.7551,22.7635,21500.0
2014-02-18 13:30:00,27.04,27.04,27.03,27.03,11500.0,22.7551,22.7551,22.7467,22.7467,11500.0
2014-02-18 13:35:00,27.03,27.04,27.03,27.03,19500.0,22.7467,22.7551,22.7467,22.7467,19500.0
2014-02-18 13:40:00,27.03,27.04,27.03,27.03,9000.0,22.7467,22.7551,22.7467,22.7467,9000.0
2014-02-18 13:45:00,27.03,27.03,27.0,27.01,27000.0,22.7467,22.7467,22.7215,22.7299,27000.0
2014-02-18 13:50:00,27.01,27.02,27.01,27.02,12500.0,22.7299,22.7383,22.7299,22.7383,12500.0
2014-02-18 13:55:00,27.02,27.04,27.02,27.03,28000.0,22.7383,22.7551,22.7383,22.7467,28000.0
2014-02-18 14:00:00,27.04,27.04,27.04,27.04,24500.0,22.7551,22.7551,22.7551,22.7551,24500.0
2014-02-18 14:05:00,27.03,27.04,27.03,27.03,11000.0,22.7467,22.7551,22.7467,22.7467,11000.0
2014-02-18 14:10:00,27.03,27.04,27.03,27.03,7500.0,22.7467,22.7551,22.7467,22.7467,7500.0
2014-02-18 14:15:00,27.04,27.04,27.03,27.04,14000.0,22.7551,22.7551,22.7467,22.7551,14000.0
2014-02-18 14:20:00,27.03,27.04,27.03,27.04,11500.0,22.7467,22.7551,22.7467,22.7551,11500.0
2014-02-18 14:25:00,27.04,27.04,27.03,27.03,20500.0,22.7551,22.7551,22.7467,22.7467,20500.0
2014-02-18 14:30:00,27.03,27.04,27.03,27.03,12000.0,22.7467,22.7551,22.7467,22.7467,12000.0
2014-02-18 14:35:00,27.03,27.04,27.03,27.04,32000.0,22.7467,22.7551,22.7467,22.7551,32000.0
2014-02-18 14:40:00,27.04,27.05,27.04,27.05,46000.0,22.7551,22.7635,22.7551,22.7635,46000.0
2014-02-18 14:45:00,27.05,27.06,27.05,27.06,26000.0,22.7635,22.772,22.7635,22.772,26000.0
2014-02-18 14:50:00,27.06,27.06,27.06,27.06,13500.0,22.772,22.772,22.772,22.772,13500.0
2014-02-18 14:55:00,27.05,27.05,27.04,27.04,23500.0,22.7635,22.7635,22.7551,22.7551,23500.0
2014-02-18 15:00:00,27.05,27.05,27.03,27.04,25000.0,22.7635,22.7635,22.7467,22.7551,25000.0
2014-02-18 15:05:00,27.04,27.04,27.04,27.04,18000.0,22.7551,22.7551,22.7551,22.7551,18000.0
2014-02-18 15:10:00,27.04,27.05,27.04,27.05,31500.0,22.7551,22.7635,22.7551,22.7635,31500.0
2014-02-18 15:15:00,27.05,27.05,27.05,27.05,8000.0,22.7635,22.7635,22.7635,22.7635,8000.0
2014-02-18 15:20:00,27.05,27.07,27.05,27.07,85500.0,22.7635,22.7804,22.7635,22.7804,85500.0
2014-02-18 15:25:00,27.07,27.07,27.06,27.07,85500.0,22.7804,22.7804,22.772,22.7804,85500.0
2014-02-18 15:30:00,27.07,27.08,27.07,27.08,84000.0,22.7804,22.7888,22.7804,22.7888,84000.0
2014-02-18 15:35:00,27.08,27.08,27.07,27.07,22500.0,22.7888,22.7888,22.7804,22.7804,22500.0
2014-02-18 15:40:00,27.07,27.08,27.07,27.08,25500.0,22.7804,22.7888,22.7804,22.7888,25500.0
2014-02-18 15:45:00,27.07,27.07,27.06,27.07,37500.0,22.7804,22.7804,22.772,22.7804,37500.0
2014-02-18 15:50:00,27.07,27.08,27.06,27.07,41500.0,22.7804,22.7888,22.772,22.7804,41500.0
2014-02-18 15:55:00,27.06,27.07,27.05,27.06,232500.0,22.772,22.7804,22.7635,22.772,232500.0
2014-02-19 09:30:00,27.0,27.03,26.99,27.02,211500.0,22.7215,22.7467,22.7131,22.7383,211500.0
2014-02-19 09:35:00,27.01,27.07,26.99,27.07,110000.0,22.7299,22.7804,22.7131,22.7804,110000.0
2014-02-19 09:40:00,27.08,27.08,27.05,27.06,53500.0,22.7888,22.7888,22.7635,22.772,53500.0
2014-02-19 09:45:00,27.06,27.06,27.02,27.04,58500.0,22.772,22.772,22.7383,22.7551,58500.0
2014-02-19 09:50:00,27.04,27.04,27.0,27.01,52500.0,22.7551,22.7551,22.7215,22.7299,52500.0
2014-02-19 09:55:00,27.02,27.06,27.01,27.06,50000.0,22.7383,22.772,22.7299,22.772,50000.0
2014-02-19 10:00:00,27.06,27.06,27.01,27.03,63500.0,22.772,22.772,22.7299,22.7467,63500.0
2014-02-19 10:05:00,27.02,27.05,27.02,27.05,32500.0,22.7383,22.7635,22.7383,22.7635,32500.0
2014-02-19 10:10:00,27.04,27.08,27.04,27.08,55000.0,22.7551,22.7888,22.7551,22.7888,55000.0
2014-02-19 10:15:00,27.08,27.1,27.08,27.1,32500.0,22.7888,22.8056,22.7888,22.8056,32500.0
2014-02-19 10:20:00,27.1,27.11,27.09,27.11,27500.0,22.8056,22.814,22.7972,22.814,27500.0
2014-02-19 10:25:00,27.11,27.12,27.11,27.12,41500.0,22.814,22.8225,22.814,22.8225,41500.0
2014-02-19 10:30:00,27.12,27.12,27.1,27.11,11000.0,22.8225,22.8225,22.8056,22.814,11000.0
2014-02-19 10:35:00,27.11,27.12,27.1,27.1,254000.0,22.814,22.8225,22.8056,22.8056,254000.0
2014-02-19 10:40:00,27.1,27.11,27.1,27.1,20000.0,22.8056,22.814,22.8056,22.8056,20000.0
2014-02-19 10:45:00,27.1,27.1,27.07,27.08,44500.0,22.8056,22.8056,22.7804,22.7888,44500.0
2014-02-19 10:50:00,27.08,27.09,27.08,27.09,37500.0,22.7888,22.7972,22.7888,22.7972,37500.0
2014-02-19 10:55:00,27.09,27.11,27.09,27.09,58500.0,22.7972,22.814,22.7972,22.7972,58500.0
2014-02-19 11:00:00,27.09,27.1,27.08,27.1,27500.0,22.7972,22.8056,22.7888,22.8056,27500.0
2014-02-19 11:05:00,27.09,27.1,27.09,27.09,19500.0,22.7972,22.8056,22.7972,22.7972,19500.0
2014-02-19 11:10:00,27.09,27.09,27.09,27.09,34000.0,22.7972,22.7972,22.7972,22.7972,34000.0
2014-02-19 11:15:00,27.09,27.12,27.09,27.11,118500.0,22.7972,22.8225,22.7972,22.814,118500.0
2014-02-19 11:20:00,27.11,27.12,27.11,27.12,42000.0,22.814,22.8225,22.814,22.8225,42000.0
2014-02-19 11:25:00,27.12,27.13,27.12,27.12,39500.0,22.8225,22.8309,22.8225,22.8225,39500.0
2014-02-19 11:30:00,27.12,27.13,27.12,27.13,9000.0,22.8225,22.8309,22.8225,22.8309,9000.0
2014-02-19 11:35:00,27.12,27.13,27.11,27.11,22000.0,22.8225,22.8309,22.814,22.814,22000.0
2014-02-19 11:40:00,27.11,27.15,27.11,27.14,50500.0,22.814,22.8477,22.814,22.8393,50500.0
2014-02-19 11:45:00,27.15,27.15,27.14,27.15,20000.0,22.8477,22.8477,22.8393,22.8477,20000.0
2014-02-19 11:50:00,27.15,27.15,27.13,27.13,13000.0,22.8477,22.8477,22.8309,22.8309,13000.0
2014-02-19 11:55:00,27.13,27.14,27.06,27.06,66500.0,22.8309,22.8393,22.772,22.772,66500.0
2014-02-19 12:00:00,27.05,27.07,27.04,27.07,90500.0,22.7635,22.7804,22.7551,22.7804,90500.0
2014-02-19 12:05:00,27.07,27.07,27.06,27.06,21000.0,22.7804,22.7804,22.772,22.772,21000.0
2014-02-19 12:10:00,27.06,27.07,27.04,27.07,20500.0,22.772,22.7804,22.7551,22.7804,20500.0
2014-02-19 12:15:00,27.06,27.06,27.02,27.03,69500.0,22.772,22.772,22.7383,22.7467,69500.0
2014-02-19 12:20:00,27.02,27.02,26.97,27.0,32500.0,22.7383,22.7383,22.6962,22.7215,32500.0
2014-02-19 12:25:00,27.0,27.0,26.98,27.0,23000.0,22.7215,22.7215,22.7046,22.7215,23000.0
2014-02-19 12:30:00,27.0,27.02,27.0,27.01,29500.0,22.7215,22.7383,22.7215,22.7299,29500.0
2014-02-19 12:35:00,27.01,27.03,27.0,27.03,43500.0,22.7299,22.7467,22.7215,22.7467,43500.0
2014-02-19 12:40:00,27.03,27.03,27.01,27.02,16500.0,22.7467,22.7467,22.7299,22.7383,16500.0
2014-02-19 12:45:00,27.03,27.03,27.01,27.01,19500.0,22.7467,22.7467,22.7299,22.7299,19500.0
2014-02-19 12:50:00,27.01,27.02,27.01,27.01,27000.0,22.7299,22.7383,22.7299,22.7299,27000.0
2014-02-19 12:55:00,27.02,27.03,27.01,27.02,122000.0,22.7383,22.7467,22.7299,22.7383,122000.0
2014-02-19 13:00:00,27.02,27.03,27.02,27.02,47500.0,22.7383,22.7467,22.7383,22.7383,47500.0
2014-02-19 13:05:00,27.02,27.05,27.02,27.05,35500.0,22.7383,22.7635,22.7383,22.7635,35500.0
2014-02-19 13:10:00,27.05,27.07,27.04,27.06,16000.0,22.7635,22.7804,22.7551,22.772,16000.0
2014-02-19 13:15:00,27.07,27.07,27.06,27.07,43500.0,22.7804,22.7804,22.772,22.7804,43500.0
2014-02-19 13:20:00,27.07,27.09,27.07,27.09,40000.0,22.7804,22.7972,22.7804,22.7972,40000.0
2014-02-19 13:25:00,27.09,27.09,27.08,27.08,24000.0,22.7972,22.7972,22.7888,22.7888,24000.0
2014-02-19 13:30:00,27.08,27.08,27.08,27.08,15500.0,22.7888,22.7888,22.7888,22.7888,15500.0
2014-02-19 13:35:00,27.08,27.08,27.06,27.06,8500.0,22.7888,22.7888,22.772,22.772,8500.0
2014-02-19 13:40:00,27.06,27.07,27.06,27.06,34000.0,22.772,22.7804,22.772,22.772,34000.0
2014-02-19 13:45:00,27.06,27.07,27.06,27.07,14500.0,22.772,22.7804,22.772,22.7804,14500.0
2014-02-19 13:50:00,27.07,27.09,27.07,27.08,54500.0,22.7804,22.7972,22.7804,22.7888,54500.0
2014-02-19 13:55:00,27.08,27.08,27.05,27.05,26500.0,22.7888,22.7888,22.7635,22.7635,26500.0
2014-02-19 14:00:00,27.05,27.09,27.03,27.06,75500.0,22.7635,22.7972,22.7467,22.772,75500.0
2014-02-19 14:05:00,27.05,27.1,27.05,27.09,52000.0,22.7635,22.8056,22.7635,22.7972,52000.0
2014-02-19 14:10:00,27.08,27.09,27.07,27.07,46000.0,22.7888,22.7972,22.7804,22.7804,46000.0
2014-02-19 14:15:00,27.07,27.07,27.05,27.06,51000.0,22.7804,22.7804,22.7635,22.772,51000.0
2014-02-19 14:20:00,27.05,27.05,27.01,27.05,104500.0,22.7635,22.7635,22.7299,22.7635,104500.0
2014-02-19 14:25:00,27.04,27.06,27.03,27.06,22000.0,22.7551,22.772,22.7467,22.772,22000.0
2014-02-19 14:30:00,27.06,27.06,27.03,27.04,45500.0,22.772,22.772,22.7467,22.7551,45500.0
2014-02-19 14:35:00,27.04,27.06,27.04,27.05,33000.0,22.7551,22.772,22.7551,22.7635,33000.0
2014-02-19 14:40:00,27.05,27.06,27.02,27.03,35500.0,22.7635,22.772,22.7383,22.7467,35500.0
2014-02-19 14:45:00,27.03,27.04,27.02,27.03,20500.0,22.7467,22.7551,22.7383,22.7467,20500.0
2014-02-19 14:50:00,27.03,27.03,27.02,27.03,19500.0,22.7467,22.7467,22.7383,22.7467,19500.0
2014-02-19 14:55:00,27.03,27.03,26.99,27.02,81500.0,22.7467,22.7467,22.7131,22.7383,81500.0
2014-02-19 15:00:00,27.02,27.03,27.01,27.02,27000.0,22.7383,22.7467,22.7299,22.7383,27000.0
2014-02-19 15:05:00,27.02,27.02,27.0,27.01,20000.0,22.7383,22.7383,22.7215,22.7299,20000.0
2014-02-19 15:10:00,27.0,27.0,26.97,26.97,62500.0,22.7215,22.7215,22.6962,22.6962,62500.0
2014-02-19 15:15:00,26.98,26.98,26.94,26.94,77500.0,22.7046,22.7046,22.671,22.671,77500.0
2014-02-19 15:20:00,26.93,26.94,26.91,26.93,45500.0,22.6626,22.671,22.6457,22.6626,45500.0
2014-02-19 15:25:00,26.93,26.93,26.91,26.91,21500.0,22.6626,22.6626,22.6457,22.6457,21500.0
2014-02-19 15:30:00,26.91,26.91,26.9,26.9,24000.0,22.6457,22.6457,22.6373,22.6373,24000.0
2014-02-19 15:35:00,26.9,26.9,26.89,26.9,80000.0,22.6373,22.6373,22.6289,22.6373,80000.0
2014-02-19 15:40:00,26.9,26.91,26.89,26.89,87500.0,22.6373,22.6457,22.6289,22.6289,87500.0
2014-02-19 15:45:00,26.89,26.9,26.87,26.88,197500.0,22.6289,22.6373,22.6121,22.6205,197500.0
2014-02-19 15:50:00,26.88,26.89,26.85,26.85,126000.0,22.6205,22.6289,22.5952,22.5952,126000.0
2014-02-19 15:55:00,26.85,26.87,26.85,26.87,355000.0,22.5952,22.6121,22.5952,22.6121,355000.0
2014-02-20 09:30:00,26.91,27.02,26.91,26.98,148500.0,22.6457,22.7383,22.6457,22.7046,148500.0
2014-02-20 09:35:00,26.98,27.02,26.95,26.95,67000.0,22.7046,22.7383,22.6794,22.6794,67000.0
2014-02-20 09:40:00,26.94,26.94,26.91,26.92,25500.0,22.671,22.671,22.6457,22.6541,25500.0
2014-02-20 09:45:00,26.93,26.94,26.91,26.91,84000.0,22.6626,22.671,22.6457,22.6457,84000.0
2014-02-20 09:50:00,26.91,26.93,26.88,26.89,104000.0,22.6457,22.6626,22.6205,22.6289,104000.0
2014-02-20 09:55:00,26.89,26.89,26.88,26.89,14000.0,22.6289,22.6289,22.6205,22.6289,14000.0
2014-02-20 10:00:00,26.88,26.92,26.82,26.9,138500.0,22.6205,22.6541,22.57,22.6373,138500.0
2014-02-20 10:05:00,26.89,26.89,26.83,26.85,73000.0,22.6289,22.6289,22.5784,22.5952,73000.0
2014-02-20 10:10:00,26.86,26.94,26.86,26.93,117500.0,22.6037,22.671,22.6037,22.6626,117500.0
2014-02-20 10:15:00,26.94,26.96,26.92,26.93,57500.0,22.671,22.6878,22.6541,22.6626,57500.0
2014-02-20 10:20:00,26.93,26.94,26.91,26.92,41500.0,22.6626,22.671,22.6457,22.6541,41500.0
2014-02-20 10:25:00,26.93,26.95,26.92,26.93,55500.0,22.6626,22.6794,22.6541,22.6626,55500.0
2014-02-20 10:30:00,26.93,27.02,26.93,27.02,109000.0,22.6626,22.7383,22.6626,22.7383,109000.0
2014-02-20 10:35:00,27.01,27.01,27.0,27.01,15000.0,22.7299,22.7299,22.7215,22.7299,15000.0
2014-02-20 10:40:00,27.01,27.02,26.99,27.01,116500.0,22.7299,22.7383,22.7131,22.7299,116500.0
2014-02-20 10:45:00,27.01,27.01,26.99,26.99,48500.0,22.7299,22.7299,22.7131,22.7131,48500.0
2014-02-20 10:50:00,26.99,27.0,26.98,27.0,22500.0,22.7131,22.7215,22.7046,22.7215,22500.0
2014-02-20 10:55:00,27.01,27.03,26.99,26.99,71000.0,22.7299,22.7467,22.7131,22.7131,71000.0
2014-02-20 11:00:00,26.99,27.0,26.99,27.0,18500.0,22.7131,22.7215,22.7131,22.7215,18500.0
2014-02-20 11:05:00,27.01,27.01,27.0,27.01,18000.0,22.7299,22.7299,22.7215,22.7299,18000.0
2014-02-20 11:10:00,27.01,27.01,26.99,26.99,69500.0,22.7299,22.7299,22.7131,22.7131,69500.0
2014-02-20 11:15:00,26.99,26.99,26.99,26.99,19500.0,22.7131,22.7131,22.7131,22.7131,19500.0
2014-02-20 11:20:00,26.98,26.99,26.96,26.96,31000.0,22.7046,22.7131,22.6878,22.6878,31000.0
2014-02-20 11:25:00,26.95,26.96,26.94,26.96,21500.0,22.6794,22.6878,22.671,22.6878,21500.0
2014-02-20 11:30:00,26.96,26.96,26.95,26.96,21000.0,22.6878,22.6878,22.6794,22.6878,21000.0
2014-02-20 11:35:00,26.97,26.99,26.96,26.97,49000.0,22.6962,22.7131,22.6878,22.6962,49000.0
2014-02-20 11:40:00,26.97,26.98,26.96,26.97,20000.0,22.6962,22.7046,22.6878,22.6962,20000.0
2014-02-20 11:45:00,26.97,26.99,26.96,26.97,42000.0,22.6962,22.7131,22.6878,22.6962,42000.0
2014-02-20 11:50:00,26.97,26.97,26.94,26.97,23500.0,22.6962,22.6962,22.671,22.6962,23500.0
2014-02-20 11:55:00,26.96,26.97,26.95,26.95,47000.0,22.6878,22.6962,22.6794,22.6794,47000.0
2014-02-20 12:00:00,26.96,26.96,26.95,26.95,37500.0,22.6878,22.6878,22.6794,22.6794,37500.0
2014-02-20 12:05:00,26.95,26.95,26.95,26.95,13000.0,22.6794,22.6794,22.6794,22.6794,13000.0
2014-02-20 12:10:00,26.95,26.97,26.95,26.96,20000.0,22.6794,22.6962,22.6794,22.6878,20000.0
2014-02-20 12:15:00,26.96,26.99,26.96,26.98,50500.0,22.6878,22.7131,22.6878,22.7046,50500.0
2014-02-20 12:20:00,26.98,26.99,26.97,26.98,11500.0,22.7046,22.7131,22.6962,22.7046,11500.0
2014-02-20 12:25:00,26.98,27.02,26.98,27.02,20500.0,22.7046,22.7383,22.7046,22.7383,20500.0
2014-02-20 12:30:00,27.02,27.03,27.01,27.01,19000.0,22.7383,22.7467,22.7299,22.7299,19000.0
2014-02-20 12:35:00,27.01,27.01,26.99,26.99,8000.0,22.7299,22.7299,22.7131,22.7131,8000.0
2014-02-20 12:40:00,27.0,27.02,27.0,27.01,25500.0,22.7215,22.7383,22.7215,22.7299,25500.0
2014-02-20 12:45:00,27.01,27.01,27.0,27.0,8500.0,22.7299,22.7299,22.7215,22.7215,8500.0
2014-02-20 12:50:00,27.0,27.02,27.0,27.0,14500.0,22.7215,22.7383,22.7215,22.7215,14500.0
2014-02-20 12:55:00,27.0,27.02,27.0,27.01,14500.0,22.7215,22.7383,22.7215,22.7299,14500.0
2014-02-20 13:00:00,27.02,27.03,27.02,27.02,11000.0,22.7383,22.7467,22.7383,22.7383,11000.0
2014-02-20 13:05:00,27.02,27.03,27.02,27.03,19500.0,22.7383,22.7467,22.7383,22.7467,19500.0
2014-02-20 13:10:00,27.03,27.03,27.02,27.02,7500.0,22.7467,22.7467,22.7383,22.7383,7500.0
2014-02-20 13:15:00,27.02,27.02,27.01,27.01,11000.0,22.7383,22.7383,22.7299,22.7299,11000.0
2014-02-20 13:20:00,27.01,27.02,27.0,27.02,44500.0,22.7299,22.7383,22.7215,22.7383,44500.0
2014-02-20 13:25:00,27.02,27.02,27.02,27.02,2000.0,22.7383,22.7383,22.7383,22.7383,2000.0
2014-02-20 13:30:00,27.02,27.03,27.02,27.02,32000.0,22.7383,22.7467,22.7383,22.7383,32000.0
2014-02-20 13:35:00,27.02,27.02,27.02,27.02,8000.0,22.7383,22.7383,22.7383,22.7383,8000.0
2014-02-20 13:40:00,27.01,27.01,26.99,26.99,9000.0,22.7299,22.7299,22.7131,22.7131,9000.0
2014-02-20 13:45:00,26.98,27.0,26.98,27.0,24500.0,22.7046,22.7215,22.7046,22.7215,24500.0
2014-02-20 13:50:00,27.0,27.01,27.0,27.01,22000.0,22.7215,22.7299,22.7215,22.7299,22000.0
2014-02-20 13:55:00,27.01,27.01,26.99,26.99,9500.0,22.7299,22.7299,22.7131,22.7131,9500.0
2014-02-20 14:00:00,27.0,27.0,26.97,26.97,18000.0,22.7215,22.7215,22.6962,22.6962,18000.0
2014-02-20 14:05:00,26.97,26.98,26.96,26.98,13000.0,22.6962,22.7046,22.6878,22.7046,13000.0
2014-02-20 14:10:00,26.98,27.0,26.98,27.0,20000.0,22.7046,22.7215,22.7046,22.7215,20000.0
2014-02-20 14:15:00,27.0,27.03,27.0,27.01,56500.0,22.7215,22.7467,22.7215,22.7299,56500.0
2014-02-20 14:20:00,27.01,27.03,27.01,27.01,36500.0,22.7299,22.7467,22.7299,22.7299,36500.0
2014-02-20 14:25:00,27.02,27.02,26.99,27.01,23000.0,22.7383,22.7383,22.7131,22.7299,23000.0
2014-02-20 14:30:00,27.01,27.02,27.0,27.01,23500.0,22.7299,22.7383,22.7215,22.7299,23500.0
2014-02-20 14:35:00,27.0,27.02,27.0,27.02,22000.0,22.7215,22.7383,22.7215,22.7383,22000.0
2014-02-20 14:40:00,27.02,27.04,27.02,27.04,24000.0,22.7383,22.7551,22.7383,22.7551,24000.0
2014-02-20 14:45:00,27.04,27.04,27.03,27.04,116000.0,22.7551,22.7551,22.7467,22.7551,116000.0
2014-02-20 14:50:00,27.05,27.05,27.03,27.03,32500.0,22.7635,22.7635,22.7467,22.7467,32500.0
2014-02-20 14:55:00,27.04,27.05,27.03,27.05,44000.0,22.7551,22.7635,22.7467,22.7635,44000.0
2014-02-20 15:00:00,27.05,27.06,27.05,27.05,34500.0,22.7635,22.772,22.7635,22.7635,34500.0
2014-02-20 15:05:00,27.06,27.06,27.06,27.06,8500.0,22.772,22.772,22.772,22.772,8500.0
2014-02-20 15:10:00,27.06,27.07,27.06,27.07,27000.0,22.772,22.7804,22.772,22.7804,27000.0
2014-02-20 15:15:00,27.07,27.07,27.07,27.07,15500.0,22.7804,22.7804,22.7804,22.7804,15500.0
2014-02-20 15:20:00,27.07,27.07,27.05,27.05,50000.0,22.7804,22.7804,22.7635,22.7635,50000.0
2014-02-20 15:25:00,27.05,27.07,27.04,27.06,38000.0,22.7635,22.7804,22.7551,22.772,38000.0
2014-02-20 15:30:00,27.07,27.08,27.06,27.06,54000.0,22.7804,22.7888,22.772,22.772,54000.0
2014-02-20 15:35:00,27.06,27.06,27.05,27.05,59000.0,22.772,22.772,22.7635,22.7635,59000.0
2014-02-20 15:40:00,27.05,27.07,27.05,27.07,46000.0,22.7635,22.7804,22.7635,22.7804,46000.0
2014-02-20 15:45:00,27.07,27.09,27.07,27.09,31500.0,22.7804,22.7972,22.7804,22.7972,31500.0
2014-02-20 15:50:00,27.09,27.1,27.07,27.07,53000.0,22.7972,22.8056,22.7804,22.7804,53000.0
2014-02-20 15:55:00,27.07,27.08,27.07,27.07,61000.0,22.7804,22.7888,22.7804,22.7804,61000.0
2014-02-21 09:30:00,27.11,27.13,27.07,27.08,78500.0,22.814,22.8309,22.7804,22.7888,78500.0
2014-02-21 09:35:00,27.08,27.09,27.03,27.04,72000.0,22.7888,22.7972,22.7467,22.7551,72000.0
2014-02-21 09:40:00,27.04,27.09,27.04,27.07,39000.0,22.7551,22.7972,22.7551,22.7804,39000.0
2014-02-21 09:45:00,27.08,27.12,27.08,27.11,34000.0,22.7888,22.8225,22.7888,22.814,34000.0
2014-02-21 09:50:00,27.12,27.13,27.11,27.12,41000.0,22.8225,22.8309,22.814,22.8225,41000.0
2014-02-21 09:55:00,27.12,27.13,27.09,27.09,28000.0,22.8225,22.8309,22.7972,22.7972,28000.0
2014-02-21 10:00:00,27.11,27.13,27.1,27.12,50000.0,22.814,22.8309,22.8056,22.8225,50000.0
2014-02-21 10:05:00,27.11,27.11,27.09,27.09,23500.0,22.814,22.814,22.7972,22.7972,23500.0
2014-02-21 10:10:00,27.1,27.13,27.1,27.1,111500.0,22.8056,22.8309,22.8056,22.8056,111500.0
2014-02-21 10:15:00,27.1,27.11,27.1,27.1,12000.0,22.8056,22.814,22.8056,22.8056,12000.0
2014-02-21 10:20:00,27.1,27.1,27.07,27.08,79500.0,22.8056,22.8056,22.7804,22.7888,79500.0
2014-02-21 10:25:00,27.08,27.09,27.07,27.08,21000.0,22.7888,22.7972,22.7804,22.7888,21000.0
2014-02-21 10:30:00,27.09,27.13,27.09,27.11,21000.0,22.7972,22.8309,22.7972,22.814,21000.0
2014-02-21 10:35:00,27.12,27.14,27.12,27.14,11000.0,22.8225,22.8393,22.8225,22.8393,11000.0
2014-02-21 10:40:00,27.13,27.16,27.13,27.15,22500.0,22.8309,22.8561,22.8309,22.8477,22500.0
2014-02-21 10:45:00,27.14,27.15,27.14,27.15,11000.0,22.8393,22.8477,22.8393,22.8477,11000.0
2014-02-21 10:50:00,27.15,27.16,27.13,27.13,31000.0,22.8477,22.8561,22.8309,22.8309,31000.0
2014-02-21 10:55:00,27.13,27.15,27.13,27.15,15000.0,22.8309,22.8477,22.8309,22.8477,15000.0
2014-02-21 11:00:00,27.15,27.17,27.15,27.17,32000.0,22.8477,22.8645,22.8477,22.8645,32000.0
2014-02-21 11:05:00,27.17,27.17,27.15,27.15,22000.0,22.8645,22.8645,22.8477,22.8477,22000.0
2014-02-21 11:10:00,27.16,27.16,27.13,27.14,54000.0,22.8561,22.8561,22.8309,22.8393,54000.0
2014-02-21 11:15:00,27.14,27.15,27.14,27.14,10000.0,22.8393,22.8477,22.8393,22.8393,10000.0
2014-02-21 11:20:00,27.15,27.16,27.15,27.16,15500.0,22.8477,22.8561,22.8477,22.8561,15500.0
2014-02-21 11:25:00,27.16,27.16,27.15,27.15,24000.0,22.8561,22.8561,22.8477,22.8477,24000.0
2014-02-21 11:30:00,27.16,27.19,27.16,27.18,62500.0,22.8561,22.8814,22.8561,22.8729,62500.0
2014-02-21 11:35:00,27.18,27.19,27.16,27.17,19000.0,22.8729,22.8814,22.8561,22.8645,19000.0
2014-02-21 11:40:00,27.17,27.18,27.16,27.17,24500.0,22.8645,22.8729,22.8561,22.8645,24500.0
2014-02-21 11:45:00,27.16,27.17,27.16,27.17,11000.0,22.8561,22.8645,22.8561,22.8645,11000.0
2014-02-21 11:50:00,27.17,27.18,27.17,27.17,14500.0,22.8645,22.8729,22.8645,22.8645,14500.0
2014-02-21 11:55:00,27.17,27.17,27.16,27.16,22500.0,22.8645,22.8645,22.8561,22.8561,22500.0
2014-02-21 12:00:00,27.16,27.18,27.16,27.18,20500.0,22.8561,22.8729,22.8561,22.8729,20500.0
2014-02-21 12:05:00,27.17,27.18,27.17,27.18,15500.0,22.8645,22.8729,22.8645,22.8729,15500.0
2014-02-21 12:10:00,27.17,27.18,27.17,27.17,23000.0,22.8645,22.8729,22.8645,22.8645,23000.0
2014-02-21 12:15:00,27.18,27.19,27.17,27.19,13500.0,22.8729,22.8814,22.8645,22.8814,13500.0
2014-02-21 12:20:00,27.19,27.19,27.18,27.19,18500.0,22.8814,22.8814,22.8729,22.8814,18500.0
2014-02-21 12:25:00,27.19,27.19,27.18,27.19,26500.0,22.8814,22.8814,22.8729,22.8814,26500.0
2014-02-21 12:30:00,27.19,27.19,27.17,27.18,11000.0,22.8814,22.8814,22.8645,22.8729,11000.0
2014-02-21 12:35:00,27.18,27.18,27.17,27.18,16000.0,22.8729,22.8729,22.8645,22.8729,16000.0
2014-02-21 12:40:00,27.18,27.18,27.17,27.17,13500.0,22.8729,22.8729,22.8645,22.8645,13500.0
2014-02-21 12:45:00,27.17,27.17,27.15,27.16,35000.0,22.8645,22.8645,22.8477,22.8561,35000.0
2014-02-21 12:50:00,27.16,27.17,27.16,27.17,30000.0,22.8561,22.8645,22.8561,22.8645,30000.0
2014-02-21 12:55:00,27.17,27.17,27.17,27.17,13000.0,22.8645,22.8645,22.8645,22.8645,13000.0
2014-02-21 13:00:00,27.17,27.17,27.16,27.16,24000.0,22.8645,22.8645,22.8561,22.8561,24000.0
2014-02-21 13:05:00,27.16,27.18,27.16,27.17,16000.0,22.8561,22.8729,22.8561,22.8645,16000.0
2014-02-21 13:10:00,27.18,27.18,27.17,27.18,14000.0,22.8729,22.8729,22.8645,22.8729,14000.0
2014-02-21 13:15:00,27.18,27.18,27.17,27.17,13500.0,22.8729,22.8729,22.8645,22.8645,13500.0
2014-02-21 13:20:00,27.18,27.19,27.18,27.19,13500.0,22.8729,22.8814,22.8729,22.8814,13500.0
2014-02-21 13:25:00,27.19,27.19,27.18,27.18,8000.0,22.8814,22.8814,22.8729,22.8729,8000.0
2014-02-21 13:30:00,27.18,27.19,27.18,27.18,12000.0,22.8729,22.8814,22.8729,22.8729,12000.0
2014-02-21 13:35:00,27.17,27.17,27.15,27.16,42000.0,22.8645,22.8645,22.8477,22.8561,42000.0
2014-02-21 13:40:00,27.16,27.17,27.16,27.17,7500.0,22.8561,22.8645,22.8561,22.8645,7500.0
2014-02-21 13:45:00,27.17,27.18,27.17,27.17,16000.0,22.8645,22.8729,22.8645,22.8645,16000.0
2014-02-21 13:50:00,27.17,27.18,27.17,27.17,16000.0,22.8645,22.8729,22.8645,22.8645,16000.0
2014-02-21 13:55:00,27.17,27.18,27.17,27.17,23000.0,22.8645,22.8729,22.8645,22.8645,23000.0
2014-02-21 14:00:00,27.18,27.18,27.18,27.18,41000.0,22.8729,22.8729,22.8729,22.8729,41000.0
2014-02-21 14:05:00,27.18,27.18,27.17,27.17,50500.0,22.8729,22.8729,22.8645,22.8645,50500.0
2014-02-21 14:10:00,27.17,27.18,27.15,27.15,27500.0,22.8645,22.8729,22.8477,22.8477,27500.0
2014-02-21 14:15:00,27.15,27.16,27.14,27.15,92500.0,22.8477,22.8561,22.8393,22.8477,92500.0
2014-02-21 14:20:00,27.15,27.15,27.14,27.15,32000.0,22.8477,22.8477,22.8393,22.8477,32000.0
2014-02-21 14:25:00,27.14,27.16,27.14,27.15,19000.0,22.8393,22.8561,22.8393,22.8477,19000.0
2014-02-21 14:30:00,27.14,27.14,27.12,27.13,31000.0,22.8393,22.8393,22.8225,22.8309,31000.0
2014-02-21 14:35:00,27.13,27.13,27.11,27.11,28000.0,22.8309,22.8309,22.814,22.814,28000.0
2014-02-21 14:40:00,27.11,27.13,27.11,27.13,27500.0,22.814,22.8309,22.814,22.8309,27500.0
2014-02-21 14:45:00,27.13,27.13,27.13,27.13,8500.0,22.8309,22.8309,22.8309,22.8309,8500.0
2014-02-21 14:50:00,27.13,27.13,27.13,27.13,24500.0,22.8309,22.8309,22.8309,22.8309,24500.0
2014-02-21 14:55:00,27.13,27.14,27.13,27.13,17500.0,22.8309,22.8393,22.8309,22.8309,17500.0
2014-02-21 15:00:00,27.13,27.14,27.12,27.13,44000.0,22.8309,22.8393,22.8225,22.8309,44000.0
2014-02-21 15:05:00,27.13,27.14,27.13,27.13,34000.0,22.8309,22.8393,22.8309,22.8309,34000.0
2014-02-21 15:10:00,27.14,27.14,27.12,27.12,46000.0,22.8393,22.8393,22.8225,22.8225,46000.0
2014-02-21 15:15:00,27.13,27.15,27.13,27.15,13500.0,22.8309,22.8477,22.8309,22.8477,13500.0
2014-02-21 15:20:00,27.15,27.15,27.14,27.15,39500.0,22.8477,22.8477,22.8393,22.8477,39500.0
2014-02-21 15:25:00,27.15,27.16,27.15,27.16,27500.0,22.8477,22.8561,22.8477,22.8561,27500.0
2014-02-21 15:30:00,27.16,27.17,27.15,27.15,45000.0,22.8561,22.8645,22.8477,22.8477,45000.0
2014-02-21 15:35:00,27.15,27.15,27.14,27.14,36500.0,22.8477,22.8477,22.8393,22.8393,36500.0
2014-02-21 15:40:00,27.14,27.14,27.13,27.14,63500.0,22.8393,22.8393,22.8309,22.8393,63500.0
2014-02-21 15:45:00,27.13,27.14,27.11,27.12,27000.0,22.8309,22.8393,22.814,22.8225,27000.0
2014-02-21 15:50:00,27.11,27.11,27.1,27.1,40500.0,22.814,22.814,22.8056,22.8056,40500.0
2014-02-21 15:55:00,27.1,27.1,27.09,27.1,52500.0,22.8056,22.8056,22.7972,22.8056,52500.0
2014-02-24 09:30:00,27.13,27.22,27.13,27.21,194500.0,22.8309,22.9066,22.8309,22.8982,194500.0
2014-02-24 09:35:00,27.21,27.24,27.19,27.22,58500.0,22.8982,22.9234,22.8814,22.9066,58500.0
2014-02-24 09:40:00,27.23,27.25,27.21,27.24,54500.0,22.915,22.9319,22.8982,22.9234,54500.0
2014-02-24 09:45:00,27.24,27.28,27.23,27.27,192000.0,22.9234,22.9571,22.915,22.9487,192000.0
2014-02-24 09:50:00,27.27,27.31,27.27,27.31,228000.0,22.9487,22.9823,22.9487,22.9823,228000.0
2014-02-24 09:55:00,27.3,27.32,27.29,27.31,55500.0,22.9739,22.9908,22.9655,22.9823,55500.0
2014-02-24 10:00:00,27.31,27.33,27.28,27.28,230000.0,22.9823,22.9992,22.9571,22.9571,230000.0
2014-02-24 10:05:00,27.28,27.29,27.27,27.28,76500.0,22.9571,22.9655,22.9487,22.9571,76500.0
2014-02-24 10:10:00,27.28,27.29,27.26,27.28,164500.0,22.9571,22.9655,22.9403,22.9571,164500.0
2014-02-24 10:15:00,27.28,27.29,27.27,27.28,90000.0,22.9571,22.9655,22.9487,22.9571,90000.0
2014-02-24 10:20:00,27.28,27.29,27.28,27.28,64500.0,22.9571,22.9655,22.9571,22.9571,64500.0
2014-02-24 10:25:00,27.29,27.3,27.28,27.3,91500.0,22.9655,22.9739,22.9571,22.9739,91500.0
2014-02-24 10:30:00,27.3,27.33,27.3,27.32,80000.0,22.9739,22.9992,22.9739,22.9908,80000.0
2014-02-24 10:35:00,27.32,27.35,27.31,27.34,156000.0,22.9908,23.016,22.9823,23.0076,156000.0
2014-02-24 10:40:00,27.34,27.35,27.33,27.35,51000.0,23.0076,23.016,22.9992,23.016,51000.0
2014-02-24 10:45:00,27.35,27.36,27.33,27.34,157500.0,23.016,23.0244,22.9992,23.0076,157500.0
2014-02-24 10:50:00,27.34,27.35,27.34,27.34,36500.0,23.0076,23.016,23.0076,23.0076,36500.0
2014-02-24 10:55:00,27.34,27.35,27.34,27.34,33000.0,23.0076,23.016,23.0076,23.0076,33000.0
2014-02-24 11:00:00,27.34,27.34,27.33,27.33,25500.0,23.0076,23.0076,22.9992,22.9992,25500.0
2014-02-24 11:05:00,27.33,27.34,27.33,27.33,28000.0,22.9992,23.0076,22.9992,22.9992,28000.0
2014-02-24 11:10:00,27.34,27.36,27.34,27.35,42000.0,23.0076,23.0244,23.0076,23.016,42000.0
2014-02-24 11:15:00,27.35,27.35,27.33,27.33,116000.0,23.016,23.016,22.9992,22.9992,116000.0
2014-02-24 11:20:00,27.33,27.34,27.32,27.33,114000.0,22.9992,23.0076,22.9908,22.9992,114000.0
2014-02-24 11:25:00,27.33,27.35,27.32,27.35,78000.0,22.9992,23.016,22.9908,23.016,78000.0
2014-02-24 11:30:00,27.35,27.37,27.35,27.37,20500.0,23.016,23.0328,23.016,23.0328,20500.0
2014-02-24 11:35:00,27.37,27.39,27.36,27.38,83500.0,23.0328,23.0497,23.0244,23.0412,83500.0
2014-02-24 11:40:00,27.38,27.39,27.38,27.39,46500.0,23.0412,23.0497,23.0412,23.0497,46500.0
2014-02-24 11:45:00,27.39,27.4,27.38,27.39,121000.0,23.0497,23.0581,23.0412,23.0497,121000.0
2014-02-24 11:50:00,27.39,27.4,27.39,27.4,94000.0,23.0497,23.0581,23.0497,23.0581,94000.0
2014-02-24 11:55:00,27.4,27.41,27.39,27.39,36000.0,23.0581,23.0665,23.0497,23.0497,36000.0
2014-02-24 12:00:00,27.4,27.41,27.39,27.4,82000.0,23.0581,23.0665,23.0497,23.0581,82000.0
2014-02-24 12:05:00,27.4,27.41,27.4,27.41,341000.0,23.0581,23.0665,23.0581,23.0665,341000.0
2014-02-24 12:10:00,27.41,27.41,27.39,27.4,53000.0,23.0665,23.0665,23.0497,23.0581,53000.0
2014-02-24 12:15:00,27.4,27.41,27.4,27.4,84500.0,23.0581,23.0665,23.0581,23.0581,84500.0
2014-02-24 12:20:00,27.41,27.41,27.4,27.4,26500.0,23.0665,23.0665,23.0581,23.0581,26500.0
2014-02-24 12:25:00,27.39,27.4,27.39,27.4,14000.0,23.0497,23.0581,23.0497,23.0581,14000.0
2014-02-24 12:30:00,27.39,27.4,27.38,27.39,18500.0,23.0497,23.0581,23.0412,23.0497,18500.0
2014-02-24 12:35:00,27.4,27.4,27.39,27.39,9000.0,23.0581,23.0581,23.0497,23.0497,9000.0
2014-02-24 12:40:00,27.39,27.39,27.38,27.38,11000.0,23.0497,23.0497,23.0412,23.0412,11000.0
2014-02-24 12:45:00,27.39,27.39,27.39,27.39,8000.0,23.0497,23.0497,23.0497,23.0497,8000.0
2014-02-24 12:50:00,27.39,27.39,27.38,27.39,9000.0,23.0497,23.0497,23.0412,23.0497,9000.0
2014-02-24 12:55:00,27.39,27.39,27.38,27.38,41500.0,23.0497,23.0497,23.0412,23.0412,41500.0
2014-02-24 13:00:00,27.38,27.39,27.38,27.39,64500.0,23.0412,23.0497,23.0412,23.0497,64500.0
2014-02-24 13:05:00,27.38,27.39,27.37,27.37,96000.0,23.0412,23.0497,23.0328,23.0328,96000.0
2014-02-24 13:10:00,27.37,27.37,27.37,27.37,32500.0,23.0328,23.0328,23.0328,23.0328,32500.0
2014-02-24 13:15:00,27.37,27.38,27.37,27.38,46000.0,23.0328,23.0412,23.0328,23.0412,46000.0
2014-02-24 13:20:00,27.37,27.39,27.37,27.39,16500.0,23.0328,23.0497,23.0328,23.0497,16500.0
2014-02-24 13:25:00,27.39,27.39,27.38,27.38,21000.0,23.0497,23.0497,23.0412,23.0412,21000.0
2014-02-24 13:30:00,27.38,27.39,27.37,27.39,33500.0,23.0412,23.0497,23.0328,23.0497,33500.0
2014-02-24 13:35:00,27.38,27.38,27.36,27.36,35500.0,23.0412,23.0412,23.0244,23.0244,35500.0
2014-02-24 13:40:00,27.36,27.36,27.35,27.35,25000.0,23.0244,23.0244,23.016,23.016,25000.0
2014-02-24 13:45:00,27.35,27.35,27.34,27.35,103500.0,23.016,23.016,23.0076,23.016,103500.0
2014-02-24 13:50:00,27.35,27.35,27.34,27.34,29000.0,23.016,23.016,23.0076,23.0076,29000.0
2014-02-24 13:55:00,27.35,27.35,27.34,27.35,32500.0,23.016,23.016,23.0076,23.016,32500.0
2014-02-24 14:00:00,27.35,27.37,27.34,27.36,49000.0,23.016,23.0328,23.0076,23.0244,49000.0
2014-02-24 14:05:00,27.36,27.36,27.35,27.36,48500.0,23.0244,23.0244,23.016,23.0244,48500.0
2014-02-24 14:10:00,27.36,27.36,27.35,27.36,43000.0,23.0244,23.0244,23.016,23.0244,43000.0
2014-02-24 14:15:00,27.35,27.36,27.35,27.35,44500.0,23.016,23.0244,23.016,23.016,44500.0
2014-02-24 14:20:00,27.35,27.36,27.35,27.36,16000.0,23.016,23.0244,23.016,23.0244,16000.0
2014-02-24 14:25:00,27.36,27.36,27.35,27.36,17500.0,23.0244,23.0244,23.016,23.0244,17500.0
2014-02-24 14:30:00,27.36,27.36,27.35,27.35,13500.0,23.0244,23.0244,23.016,23.016,13500.0
2014-02-24 14:35:00,27.35,27.35,27.34,27.35,20500.0,23.016,23.016,23.0076,23.016,20500.0
2014-02-24 14:40:00,27.35,27.35,27.34,27.35,74500.0,23.016,23.016,23.0076,23.016,74500.0
2014-02-24 14:45:00,27.35,27.35,27.35,27.35,17500.0,23.016,23.016,23.016,23.016,17500.0
2014-02-24 14:50:00,27.34,27.36,27.34,27.35,17000.0,23.0076,23.0244,23.0076,23.016,17000.0
2014-02-24 14:55:00,27.35,27.35,27.33,27.33,19000.0,23.016,23.016,22.9992,22.9992,19000.0
2014-02-24 15:00:00,27.33,27.33,27.3,27.3,40000.0,22.9992,22.9992,22.9739,22.9739,40000.0
2014-02-24 15:05:00,27.3,27.31,27.3,27.3,24500.0,22.9739,22.9823,22.9739,22.9739,24500.0
2014-02-24 15:10:00,27.3,27.31,27.29,27.29,54500.0,22.9739,22.9823,22.9655,22.9655,54500.0
2014-02-24 15:15:00,27.29,27.3,27.29,27.3,82500.0,22.9655,22.9739,22.9655,22.9739,82500.0
2014-02-24 15:20:00,27.29,27.31,27.29,27.31,16500.0,22.9655,22.9823,22.9655,22.9823,16500.0
2014-02-24 15:25:00,27.3,27.3,27.26,27.27,50500.0,22.9739,22.9739,22.9403,22.9487,50500.0
2014-02-24 15:30:00,27.26,27.28,27.26,27.28,44500.0,22.9403,22.9571,22.9403,22.9571,44500.0
2014-02-24 15:35:00,27.28,27.29,27.28,27.28,38000.0,22.9571,22.9655,22.9571,22.9571,38000.0
2014-02-24 15:40:00,27.28,27.29,27.27,27.29,60000.0,22.9571,22.9655,22.9487,22.9655,60000.0
2014-02-24 15:45:00,27.29,27.29,27.27,27.27,49000.0,22.9655,22.9655,22.9487,22.9487,49000.0
2014-02-24 15:50:00,27.26,27.26,27.24,27.25,69500.0,22.9403,22.9403,22.9234,22.9319,69500.0
2014-02-24 15:55:00,27.25,27.25,27.22,27.22,165000.0,22.9319,22.9319,22.9066,22.9066,165000.0
2014-02-25 09:30:00,27.23,27.25,27.19,27.21,160500.0,22.915,22.9319,22.8814,22.8982,160500.0
2014-02-25 09:35:00,27.19,27.19,27.15,27.18,136500.0,22.8814,22.8814,22.8477,22.8729,136500.0
2014-02-25 09:40:00,27.17,27.18,27.14,27.17,62000.0,22.8645,22.8729,22.8393,22.8645,62000.0
2014-02-25 09:45:00,27.17,27.18,27.15,27.15,81000.0,22.8645,22.8729,22.8477,22.8477,81000.0
2014-02-25 09:50:00,27.15,27.16,27.14,27.14,73500.0,22.8477,22.8561,22.8393,22.8393,73500.0
2014-02-25 09:55:00,27.14,27.15,27.13,27.15,46000.0,22.8393,22.8477,22.8309,22.8477,46000.0
2014-02-25 10:00:00,27.15,27.15,27.1,27.11,84000.0,22.8477,22.8477,22.8056,22.814,84000.0
2014-02-25 10:05:00,27.11,27.16,27.1,27.14,110000.0,22.814,22.8561,22.8056,22.8393,110000.0
2014-02-25 10:10:00,27.15,27.17,27.14,27.14,101500.0,22.8477,22.8645,22.8393,22.8393,101500.0
2014-02-25 10:15:00,27.14,27.19,27.14,27.19,138000.0,22.8393,22.8814,22.8393,22.8814,138000.0
2014-02-25 10:20:00,27.19,27.21,27.18,27.2,118000.0,22.8814,22.8982,22.8729,22.8898,118000.0
2014-02-25 10:25:00,27.2,27.21,27.14,27.15,65000.0,22.8898,22.8982,22.8393,22.8477,65000.0
2014-02-25 10:30:00,27.15,27.17,27.15,27.15,63000.0,22.8477,22.8645,22.8477,22.8477,63000.0
2014-02-25 10:35:00,27.16,27.21,27.16,27.21,33500.0,22.8561,22.8982,22.8561,22.8982,33500.0
2014-02-25 10:40:00,27.2,27.21,27.19,27.2,44500.0,22.8898,22.8982,22.8814,22.8898,44500.0
2014-02-25 10:45:00,27.2,27.21,27.18,27.19,77000.0,22.8898,22.8982,22.8729,22.8814,77000.0
2014-02-25 10:50:00,27.19,27.21,27.19,27.2,26500.0,22.8814,22.8982,22.8814,22.8898,26500.0
2014-02-25 10:55:00,27.21,27.22,27.2,27.21,21000.0,22.8982,22.9066,22.8898,22.8982,21000.0
2014-02-25 11:00:00,27.22,27.22,27.2,27.21,80500.0,22.9066,22.9066,22.8898,22.8982,80500.0
2014-02-25 11:05:00,27.21,27.21,27.19,27.21,28500.0,22.8982,22.8982,22.8814,22.8982,28500.0
2014-02-25 11:10:00,27.21,27.26,27.21,27.26,81000.0,22.8982,22.9403,22.8982,22.9403,81000.0
2014-02-25 11:15:00,27.26,27.28,27.26,27.27,76500.0,22.9403,22.9571,22.9403,22.9487,76500.0
2014-02-25 11:20:00,27.27,27.29,27.27,27.28,35500.0,22.9487,22.9655,22.9487,22.9571,35500.0
2014-02-25 11:25:00,27.27,27.31,27.27,27.31,50500.0,22.9487,22.9823,22.9487,22.9823,50500.0
2014-02-25 11:30:00,27.31,27.31,27.28,27.29,15500.0,22.9823,22.9823,22.9571,22.9655,15500.0
2014-02-25 11:35:00,27.29,27.29,27.27,27.27,34000.0,22.9655,22.9655,22.9487,22.9487,34000.0
2014-02-25 11:40:00,27.27,27.27,27.26,27.27,40500.0,22.9487,22.9487,22.9403,22.9487,40500.0
2014-02-25 11:45:00,27.26,27.28,27.26,27.28,30500.0,22.9403,22.9571,22.9403,22.9571,30500.0
2014-02-25 11:50:00,27.28,27.28,27.24,27.24,35500.0,22.9571,22.9571,22.9234,22.9234,35500.0
2014-02-25 11:55:00,27.24,27.25,27.21,27.21,27000.0,22.9234,22.9319,22.8982,22.8982,27000.0
2014-02-25 12:00:00,27.22,27.22,27.2,27.2,61000.0,22.9066,22.9066,22.8898,22.8898,61000.0
2014-02-25 12:05:00,27.2,27.21,27.19,27.2,169500.0,22.8898,22.8982,22.8814,22.8898,169500.0
2014-02-25 12:10:00,27.2,27.21,27.19,27.2,133500.0,22.8898,22.8982,22.8814,22.8898,133500.0
2014-02-25 12:15:00,27.2,27.21,27.2,27.2,58500.0,22.8898,22.8982,22.8898,22.8898,58500.0
2014-02-25 12:20:00,27.19,27.19,27.17,27.19,42000.0,22.8814,22.8814,22.8645,22.8814,42000.0
2014-02-25 12:25:00,27.2,27.2,27.19,27.2,11500.0,22.8898,22.8898,22.8814,22.8898,11500.0
2014-02-25 12:30:00,27.19,27.21,27.19,27.21,153500.0,22.8814,22.8982,22.8814,22.8982,153500.0
2014-02-25 12:35:00,27.21,27.22,27.2,27.21,52500.0,22.8982,22.9066,22.8898,22.8982,52500.0
2014-02-25 12:40:00,27.21,27.21,27.19,27.2,38000.0,22.8982,22.8982,22.8814,22.8898,38000.0
2014-02-25 12:45:00,27.2,27.23,27.2,27.22,22500.0,22.8898,22.915,22.8898,22.9066,22500.0
2014-02-25 12:50:00,27.22,27.23,27.22,27.22,12500.0,22.9066,22.915,22.9066,22.9066,12500.0
2014-02-25 12:55:00,27.22,27.23,27.21,27.22,17500.0,22.9066,22.915,22.8982,22.9066,17500.0
2014-02-25 13:00:00,27.21,27.22,27.21,27.22,22500.0,22.8982,22.9066,22.8982,22.9066,22500.0
2014-02-25 13:05:00,27.22,27.25,27.22,27.24,44000.0,22.9066,22.9319,22.9066,22.9234,44000.0
2014-02-25 13:10:00,27.25,27.25,27.22,27.22,29500.0,22.9319,22.9319,22.9066,22.9066,29500.0
2014-02-25 13:15:00,27.22,27.24,27.22,27.23,20000.0,22.9066,22.9234,22.9066,22.915,20000.0
2014-02-25 13:20:00,27.22,27.23,27.22,27.23,4500.0,22.9066,22.915,22.9066,22.915,4500.0
2014-02-25 13:25:00,27.22,27.24,27.22,27.23,21500.0,22.9066,22.9234,22.9066,22.915,21500.0
2014-02-25 13:30:00,27.22,27.25,27.22,27.25,24000.0,22.9066,22.9319,22.9066,22.9319,24000.0
2014-02-25 13:35:00,27.24,27.24,27.22,27.22,25500.0,22.9234,22.9234,22.9066,22.9066,25500.0
2014-02-25 13:40:00,27.22,27.23,27.21,27.23,35500.0,22.9066,22.915,22.8982,22.915,35500.0
2014-02-25 13:45:00,27.22,27.24,27.21,27.21,37000.0,22.9066,22.9234,22.8982,22.8982,37000.0
2014-02-25 13:50:00,27.21,27.22,27.2,27.22,21000.0,22.8982,22.9066,22.8898,22.9066,21000.0
2014-02-25 13:55:00,27.23,27.23,27.22,27.22,8500.0,22.915,22.915,22.9066,22.9066,8500.0
2014-02-25 14:00:00,27.22,27.24,27.2,27.21,52500.0,22.9066,22.9234,22.8898,22.8982,52500.0
2014-02-25 14:05:00,27.19,27.22,27.18,27.21,60500.0,22.8814,22.9066,22.8729,22.8982,60500.0
2014-02-25 14:10:00,27.21,27.21,27.19,27.21,53000.0,22.8982,22.8982,22.8814,22.8982,53000.0
2014-02-25 14:15:00,27.21,27.22,27.2,27.21,44500.0,22.8982,22.9066,22.8898,22.8982,44500.0
2014-02-25 14:20:00,27.2,27.21,27.19,27.2,45000.0,22.8898,22.8982,22.8814,22.8898,45000.0
2014-02-25 14:25:00,27.2,27.22,27.2,27.22,86000.0,22.8898,22.9066,22.8898,22.9066,86000.0
2014-02-25 14:30:00,27.22,27.22,27.2,27.2,31500.0,22.9066,22.9066,22.8898,22.8898,31500.0
2014-02-25 14:35:00,27.21,27.22,27.19,27.2,42500.0,22.8982,22.9066,22.8814,22.8898,42500.0
2014-02-25 14:40:00,27.2,27.21,27.2,27.2,56500.0,22.8898,22.8982,22.8898,22.8898,56500.0
2014-02-25 14:45:00,27.2,27.21,27.19,27.2,41500.0,22.8898,22.8982,22.8814,22.8898,41500.0
2014-02-25 14:50:00,27.2,27.2,27.18,27.19,27000.0,22.8898,22.8898,22.8729,22.8814,27000.0
2014-02-25 14:55:00,27.19,27.2,27.19,27.2,15000.0,22.8814,22.8898,22.8814,22.8898,15000.0
2014-02-25 15:00:00,27.2,27.2,27.19,27.19,15000.0,22.8898,22.8898,22.8814,22.8814,15000.0
2014-02-25 15:05:00,27.19,27.19,27.18,27.19,19000.0,22.8814,22.8814,22.8729,22.8814,19000.0
2014-02-25 15:10:00,27.19,27.19,27.16,27.17,32000.0,22.8814,22.8814,22.8561,22.8645,32000.0
2014-02-25 15:15:00,27.16,27.17,27.15,27.16,23500.0,22.8561,22.8645,22.8477,22.8561,23500.0
2014-02-25 15:20:00,27.16,27.16,27.15,27.16,37000.0,22.8561,22.8561,22.8477,22.8561,37000.0
2014-02-25 15:25:00,27.16,27.16,27.14,27.15,40000.0,22.8561,22.8561,22.8393,22.8477,40000.0
2014-02-25 15:30:00,27.15,27.17,27.15,27.16,30500.0,22.8477,22.8645,22.8477,22.8561,30500.0
2014-02-25 15:35:00,27.16,27.19,27.16,27.19,53500.0,22.8561,22.8814,22.8561,22.8814,53500.0
2014-02-25 15:40:00,27.18,27.19,27.17,27.17,31500.0,22.8729,22.8814,22.8645,22.8645,31500.0
2014-02-25 15:45:00,27.16,27.17,27.15,27.17,52500.0,22.8561,22.8645,22.8477,22.8645,52500.0
2014-02-25 15:50:00,27.17,27.18,27.16,27.16,62500.0,22.8645,22.8729,22.8561,22.8561,62500.0
2014-02-25 15:55:00,27.16,27.19,27.16,27.19,163500.0,22.8561,22.8814,22.8561,22.8814,163500.0
2014-02-26 09:30:00,27.23,27.28,27.23,27.25,65500.0,22.915,22.9571,22.915,22.9319,65500.0
2014-02-26 09:35:00,27.25,27.29,27.25,27.29,48000.0,22.9319,22.9655,22.9319,22.9655,48000.0
2014-02-26 09:40:00,27.29,27.32,27.25,27.25,28500.0,22.9655,22.9908,22.9319,22.9319,28500.0
2014-02-26 09:45:00,27.26,27.26,27.22,27.22,25500.0,22.9403,22.9403,22.9066,22.9066,25500.0
2014-02-26 09:50:00,27.21,27.21,27.18,27.21,27000.0,22.8982,22.8982,22.8729,22.8982,27000.0
2014-02-26 09:55:00,27.21,27.21,27.2,27.21,11500.0,22.8982,22.8982,22.8898,22.8982,11500.0
2014-02-26 10:00:00,27.23,27.28,27.23,27.27,129000.0,22.915,22.9571,22.915,22.9487,129000.0
2014-02-26 10:05:00,27.27,27.28,27.22,27.23,43500.0,22.9487,22.9571,22.9066,22.915,43500.0
2014-02-26 10:10:00,27.23,27.27,27.23,27.27,9000.0,22.915,22.9487,22.915,22.9487,9000.0
2014-02-26 10:15:00,27.26,27.29,27.26,27.28,22500.0,22.9403,22.9655,22.9403,22.9571,22500.0
2014-02-26 10:20:00,27.28,27.35,27.28,27.35,45000.0,22.9571,23.016,22.9571,23.016,45000.0
2014-02-26 10:25:00,27.36,27.38,27.35,27.35,52500.0,23.0244,23.0412,23.016,23.016,52500.0
2014-02-26 10:30:00,27.37,27.39,27.37,27.37,33500.0,23.0328,23.0497,23.0328,23.0328,33500.0
2014-02-26 10:35:00,27.38,27.4,27.37,27.39,36000.0,23.0412,23.0581,23.0328,23.0497,36000.0
2014-02-26 10:40:00,27.39,27.4,27.39,27.39,29000.0,23.0497,23.0581,23.0497,23.0497,29000.0
2014-02-26 10:45:00,27.39,27.39,27.38,27.38,14000.0,23.0497,23.0497,23.0412,23.0412,14000.0
2014-02-26 10:50:00,27.38,27.4,27.38,27.38,30000.0,23.0412,23.0581,23.0412,23.0412,30000.0
2014-02-26 10:55:00,27.39,27.39,27.36,27.37,52500.0,23.0497,23.0497,23.0244,23.0328,52500.0
2014-02-26 11:00:00,27.37,27.38,27.37,27.38,19500.0,23.0328,23.0412,23.0328,23.0412,19500.0
2014-02-26 11:05:00,27.37,27.38,27.36,27.37,24500.0,23.0328,23.0412,23.0244,23.0328,24500.0
2014-02-26 11:10:00,27.36,27.39,27.36,27.39,28500.0,23.0244,23.0497,23.0244,23.0497,28500.0
2014-02-26 11:15:00,27.39,27.4,27.39,27.4,20000.0,23.0497,23.0581,23.0497,23.0581,20000.0
2014-02-26 11:20:00,27.4,27.4,27.39,27.4,17500.0,23.0581,23.0581,23.0497,23.0581,17500.0
2014-02-26 11:25:00,27.4,27.4,27.39,27.4,31000.0,23.0581,23.0581,23.0497,23.0581,31000.0
2014-02-26 11:30:00,27.4,27.41,27.38,27.38,34000.0,23.0581,23.0665,23.0412,23.0412,34000.0
2014-02-26 11:35:00,27.38,27.4,27.38,27.4,25000.0,23.0412,23.0581,23.0412,23.0581,25000.0
2014-02-26 11:40:00,27.41,27.41,27.4,27.4,37500.0,23.0665,23.0665,23.0581,23.0581,37500.0
2014-02-26 11:45:00,27.4,27.4,27.36,27.37,30000.0,23.0581,23.0581,23.0244,23.0328,30000.0
2014-02-26 11:50:00,27.37,27.38,27.37,27.37,8000.0,23.0328,23.0412,23.0328,23.0328,8000.0
2014-02-26 11:55:00,27.38,27.39,27.38,27.38,27000.0,23.0412,23.0497,23.0412,23.0412,27000.0
2014-02-26 12:00:00,27.39,27.4,27.39,27.39,16000.0,23.0497,23.0581,23.0497,23.0497,16000.0
2014-02-26 12:05:00,27.39,27.39,27.38,27.38,4500.0,23.0497,23.0497,23.0412,23.0412,4500.0
2014-02-26 12:10:00,27.39,27.41,27.39,27.4,25000.0,23.0497,23.0665,23.0497,23.0581,25000.0
2014-02-26 12:15:00,27.4,27.4,27.39,27.4,17000.0,23.0581,23.0581,23.0497,23.0581,17000.0
2014-02-26 12:20:00,27.4,27.41,27.39,27.4,10000.0,23.0581,23.0665,23.0497,23.0581,10000.0
2014-02-26 12:25:00,27.4,27.41,27.39,27.4,49500.0,23.0581,23.0665,23.0497,23.0581,49500.0
2014-02-26 12:30:00,27.4,27.44,27.4,27.44,43000.0,23.0581,23.0917,23.0581,23.0917,43000.0
2014-02-26 12:35:00,27.44,27.45,27.43,27.45,73500.0,23.0917,23.1002,23.0833,23.1002,73500.0
2014-02-26 12:40:00,27.44,27.45,27.42,27.43,28500.0,23.0917,23.1002,23.0749,23.0833,28500.0
2014-02-26 12:45:00,27.43,27.43,27.42,27.43,14500.0,23.0833,23.0833,23.0749,23.0833,14500.0
2014-02-26 12:50:00,27.43,27.43,27.42,27.43,13500.0,23.0833,23.0833,23.0749,23.0833,13500.0
2014-02-26 12:55:00,27.43,27.43,27.41,27.41,17500.0,23.0833,23.0833,23.0665,23.0665,17500.0
2014-02-26 13:00:00,27.41,27.41,27.39,27.39,17000.0,23.0665,23.0665,23.0497,23.0497,17000.0
2014-02-26 13:05:00,27.38,27.4,27.38,27.4,35000.0,23.0412,23.0581,23.0412,23.0581,35000.0
2014-02-26 13:10:00,27.4,27.4,27.4,27.4,8500.0,23.0581,23.0581,23.0581,23.0581,8500.0
2014-02-26 13:15:00,27.4,27.41,27.39,27.4,17000.0,23.0581,23.0665,23.0497,23.0581,17000.0
2014-02-26 13:20:00,27.41,27.42,27.41,27.42,17000.0,23.0665,23.0749,23.0665,23.0749,17000.0
2014-02-26 13:25:00,27.42,27.42,27.4,27.42,25000.0,23.0749,23.0749,23.0581,23.0749,25000.0
2014-02-26 13:30:00,27.42,27.43,27.41,27.41,29000.0,23.0749,23.0833,23.0665,23.0665,29000.0
2014-02-26 13:35:00,27.41,27.42,27.41,27.42,11000.0,23.0665,23.0749,23.0665,23.0749,11000.0
2014-02-26 13:40:00,27.42,27.44,27.42,27.43,31000.0,23.0749,23.0917,23.0749,23.0833,31000.0
2014-02-26 13:45:00,27.44,27.44,27.42,27.42,48500.0,23.0917,23.0917,23.0749,23.0749,48500.0
2014-02-26 13:50:00,27.42,27.43,27.42,27.43,24500.0,23.0749,23.0833,23.0749,23.0833,24500.0
2014-02-26 13:55:00,27.43,27.43,27.39,27.39,49500.0,23.0833,23.0833,23.0497,23.0497,49500.0
2014-02-26 14:00:00,27.39,27.41,27.39,27.39,5500.0,23.0497,23.0665,23.0497,23.0497,5500.0
2014-02-26 14:05:00,27.39,27.39,27.35,27.35,30500.0,23.0497,23.0497,23.016,23.016,30500.0
2014-02-26 14:10:00,27.34,27.35,27.32,27.32,20500.0,23.0076,23.016,22.9908,22.9908,20500.0
2014-02-26 14:15:00,27.31,27.33,27.3,27.3,44000.0,22.9823,22.9992,22.9739,22.9739,44000.0
2014-02-26 14:20:00,27.3,27.33,27.29,27.32,43500.0,22.9739,22.9992,22.9655,22.9908,43500.0
2014-02-26 14:25:00,27.32,27.32,27.26,27.27,117500.0,22.9908,22.9908,22.9403,22.9487,117500.0
2014-02-26 14:30:00,27.26,27.29,27.25,27.27,41500.0,22.9403,22.9655,22.9319,22.9487,41500.0
2014-02-26 14:35:00,27.26,27.29,27.26,27.27,35500.0,22.9403,22.9655,22.9403,22.9487,35500.0
2014-02-26 14:40:00,27.28,27.3,27.28,27.29,17500.0,22.9571,22.9739,22.9571,22.9655,17500.0
2014-02-26 14:45:00,27.29,27.3,27.28,27.29,37000.0,22.9655,22.9739,22.9571,22.9655,37000.0
2014-02-26 14:50:00,27.29,27.29,27.28,27.28,32000.0,22.9655,22.9655,22.9571,22.9571,32000.0
2014-02-26 14:55:00,27.3,27.3,27.29,27.29,9500.0,22.9739,22.9739,22.9655,22.9655,9500.0
2014-02-26 15:00:00,27.3,27.3,27.29,27.3,46500.0,22.9739,22.9739,22.9655,22.9739,46500.0
2014-02-26 15:05:00,27.3,27.31,27.29,27.29,9500.0,22.9739,22.9823,22.9655,22.9655,9500.0
2014-02-26 15:10:00,27.28,27.29,27.25,27.29,62000.0,22.9571,22.9655,22.9319,22.9655,62000.0
2014-02-26 15:15:00,27.27,27.3,27.27,27.28,27000.0,22.9487,22.9739,22.9487,22.9571,27000.0
2014-02-26 15:20:00,27.28,27.3,27.28,27.29,29000.0,22.9571,22.9739,22.9571,22.9655,29000.0
2014-02-26 15:25:00,27.29,27.29,27.27,27.28,68000.0,22.9655,22.9655,22.9487,22.9571,68000.0
2014-02-26 15:30:00,27.29,27.31,27.29,27.31,46000.0,22.9655,22.9823,22.9655,22.9823,46000.0
2014-02-26 15:35:00,27.31,27.32,27.3,27.32,35000.0,22.9823,22.9908,22.9739,22.9908,35000.0
2014-02-26 15:40:00,27.31,27.33,27.31,27.32,50500.0,22.9823,22.9992,22.9823,22.9908,50500.0
2014-02-26 15:45:00,27.31,27.31,27.29,27.3,70500.0,22.9823,22.9823,22.9655,22.9739,70500.0
2014-02-26 15:50:00,27.3,27.32,27.29,27.31,227500.0,22.9739,22.9908,22.9655,22.9823,227500.0
2014-02-26 15:55:00,27.31,27.34,27.3,27.32,152500.0,22.9823,23.0076,22.9739,22.9908,152500.0
2014-02-27 09:30:00,27.29,27.31,27.28,27.31,70000.0,22.9655,22.9823,22.9571,22.9823,70000.0
2014-02-27 09:35:00,27.32,27.36,27.32,27.35,35500.0,22.9908,23.0244,22.9908,23.016,35500.0
2014-02-27 09:40:00,27.36,27.36,27.31,27.31,38000.0,23.0244,23.0244,22.9823,22.9823,38000.0
2014-02-27 09:45:00,27.31,27.34,27.31,27.32,31500.0,22.9823,23.0076,22.9823,22.9908,31500.0
2014-02-27 09:50:00,27.3,27.3,27.25,27.26,17000.0,22.9739,22.9739,22.9319,22.9403,17000.0
2014-02-27 09:55:00,27.26,27.32,27.26,27.31,30500.0,22.9403,22.9908,22.9403,22.9823,30500.0
2014-02-27 10:00:00,27.33,27.34,27.3,27.31,37000.0,22.9992,23.0076,22.9739,22.9823,37000.0
2014-02-27 10:05:00,27.29,27.3,27.25,27.26,30500.0,22.9655,22.9739,22.9319,22.9403,30500.0
2014-02-27 10:10:00,27.26,27.26,27.24,27.24,13500.0,22.9403,22.9403,22.9234,22.9234,13500.0
2014-02-27 10:15:00,27.24,27.26,27.23,27.25,49000.0,22.9234,22.9403,22.915,22.9319,49000.0
2014-02-27 10:20:00,27.26,27.28,27.25,27.28,20000.0,22.9403,22.9571,22.9319,22.9571,20000.0
2014-02-27 10:25:00,27.29,27.29,27.27,27.27,14500.0,22.9655,22.9655,22.9487,22.9487,14500.0
2014-02-27 10:30:00,27.29,27.31,27.27,27.31,27500.0,22.9655,22.9823,22.9487,22.9823,27500.0
2014-02-27 10:35:00,27.31,27.33,27.31,27.31,32500.0,22.9823,22.9992,22.9823,22.9823,32500.0
2014-02-27 10:40:00,27.31,27.31,27.28,27.29,26000.0,22.9823,22.9823,22.9571,22.9655,26000.0
2014-02-27 10:45:00,27.29,27.3,27.28,27.29,13500.0,22.9655,22.9739,22.9571,22.9655,13500.0
2014-02-27 10:50:00,27.29,27.32,27.29,27.31,52000.0,22.9655,22.9908,22.9655,22.9823,52000.0
2014-02-27 10:55:00,27.31,27.31,27.3,27.31,32000.0,22.9823,22.9823,22.9739,22.9823,32000.0
2014-02-27 11:00:00,27.32,27.33,27.3,27.33,30000.0,22.9908,22.9992,22.9739,22.9992,30000.0
2014-02-27 11:05:00,27.34,27.34,27.32,27.34,40500.0,23.0076,23.0076,22.9908,23.0076,40500.0
2014-02-27 11:10:00,27.34,27.37,27.34,27.37,35000.0,23.0076,23.0328,23.0076,23.0328,35000.0
2014-02-27 11:15:00,27.37,27.38,27.37,27.37,24500.0,23.0328,23.0412,23.0328,23.0328,24500.0
2014-02-27 11:20:00,27.37,27.38,27.36,27.37,17000.0,23.0328,23.0412,23.0244,23.0328,17000.0
2014-02-27 11:25:00,27.37,27.39,27.37,27.39,52500.0,23.0328,23.0497,23.0328,23.0497,52500.0
2014-02-27 11:30:00,27.39,27.39,27.36,27.37,14500.0,23.0497,23.0497,23.0244,23.0328,14500.0
2014-02-27 11:35:00,27.37,27.38,27.37,27.37,17000.0,23.0328,23.0412,23.0328,23.0328,17000.0
2014-02-27 11:40:00,27.38,27.38,27.37,27.38,15000.0,23.0412,23.0412,23.0328,23.0412,15000.0
2014-02-27 11:45:00,27.38,27.38,27.35,27.36,66500.0,23.0412,23.0412,23.016,23.0244,66500.0
2014-02-27 11:50:00,27.36,27.37,27.36,27.36,15500.0,23.0244,23.0328,23.0244,23.0244,15500.0
2014-02-27 11:55:00,27.36,27.36,27.36,27.36,4000.0,23.0244,23.0244,23.0244,23.0244,4000.0
2014-02-27 12:00:00,27.36,27.38,27.36,27.37,17000.0,23.0244,23.0412,23.0244,23.0328,17000.0
2014-02-27 12:05:00,27.37,27.37,27.34,27.35,27500.0,23.0328,23.0328,23.0076,23.016,27500.0
2014-02-27 12:10:00,27.34,27.36,27.34,27.36,36500.0,23.0076,23.0244,23.0076,23.0244,36500.0
2014-02-27 12:15:00,27.36,27.37,27.36,27.37,27000.0,23.0244,23.0328,23.0244,23.0328,27000.0
2014-02-27 12:20:00,27.37,27.38,27.36,27.37,37000.0,23.0328,23.0412,23.0244,23.0328,37000.0
2014-02-27 12:25:00,27.36,27.37,27.35,27.37,13500.0,23.0244,23.0328,23.016,23.0328,13500.0
2014-02-27 12:30:00,27.37,27.37,27.35,27.36,40000.0,23.0328,23.0328,23.016,23.0244,40000.0
2014-02-27 12:35:00,27.35,27.36,27.34,27.36,22000.0,23.016,23.0244,23.0076,23.0244,22000.0
2014-02-27 12:40:00,27.36,27.37,27.35,27.37,13000.0,23.0244,23.0328,23.016,23.0328,13000.0
2014-02-27 12:45:00,27.36,27.36,27.36,27.36,7000.0,23.0244,23.0244,23.0244,23.0244,7000.0
2014-02-27 12:50:00,27.36,27.36,27.35,27.35,6000.0,23.0244,23.0244,23.016,23.016,6000.0
2014-02-27 12:55:00,27.35,27.36,27.35,27.36,12500.0,23.016,23.0244,23.016,23.0244,12500.0
2014-02-27 13:00:00,27.37,27.37,27.36,27.37,11000.0,23.0328,23.0328,23.0244,23.0328,11000.0
2014-02-27 13:05:00,27.37,27.37,27.36,27.37,9000.0,23.0328,23.0328,23.0244,23.0328,9000.0
2014-02-27 13:10:00,27.37,27.37,27.36,27.37,16000.0,23.0328,23.0328,23.0244,23.0328,16000.0
2014-02-27 13:15:00,27.37,27.37,27.36,27.37,37000.0,23.0328,23.0328,23.0244,23.0328,37000.0
2014-02-27 13:20:00,27.36,27.39,27.36,27.39,36000.0,23.0244,23.0497,23.0244,23.0497,36000.0
2014-02-27 13:25:00,27.39,27.4,27.38,27.4,58000.0,23.0497,23.0581,23.0412,23.0581,58000.0
2014-02-27 13:30:00,27.4,27.4,27.39,27.39,106500.0,23.0581,23.0581,23.0497,23.0497,106500.0
2014-02-27 13:35:00,27.39,27.43,27.39,27.42,205500.0,23.0497,23.0833,23.0497,23.0749,205500.0
2014-02-27 13:40:00,27.42,27.42,27.4,27.41,88000.0,23.0749,23.0749,23.0581,23.0665,88000.0
2014-02-27 13:45:00,27.4,27.41,27.4,27.41,46500.0,23.0581,23.0665,23.0581,23.0665,46500.0
2014-02-27 13:50:00,27.41,27.41,27.4,27.4,43000.0,23.0665,23.0665,23.0581,23.0581,43000.0
2014-02-27 13:55:00,27.4,27.41,27.4,27.4,39000.0,23.0581,23.0665,23.0581,23.0581,39000.0
2014-02-27 14:00:00,27.4,27.41,27.4,27.4,24500.0,23.0581,23.0665,23.0581,23.0581,24500.0
2014-02-27 14:05:00,27.4,27.4,27.39,27.4,48000.0,23.0581,23.0581,23.0497,23.0581,48000.0
2014-02-27 14:10:00,27.4,27.4,27.4,27.4,51500.0,23.0581,23.0581,23.0581,23.0581,51500.0
2014-02-27 14:15:00,27.4,27.4,27.39,27.4,50000.0,23.0581,23.0581,23.0497,23.0581,50000.0
2014-02-27 14:20:00,27.39,27.4,27.37,27.37,23000.0,23.0497,23.0581,23.0328,23.0328,23000.0
2014-02-27 14:25:00,27.37,27.37,27.36,27.36,30500.0,23.0328,23.0328,23.0244,23.0244,30500.0
2014-02-27 14:30:00,27.36,27.37,27.36,27.37,24500.0,23.0244,23.0328,23.0244,23.0328,24500.0
2014-02-27 14:35:00,27.37,27.38,27.37,27.37,10500.0,23.0328,23.0412,23.0328,23.0328,10500.0
2014-02-27 14:40:00,27.37,27.38,27.36,27.36,29500.0,23.0328,23.0412,23.0244,23.0244,29500.0
2014-02-27 14:45:00,27.36,27.38,27.36,27.37,28000.0,23.0244,23.0412,23.0244,23.0328,28000.0
2014-02-27 14:50:00,27.38,27.38,27.37,27.38,22500.0,23.0412,23.0412,23.0328,23.0412,22500.0
2014-02-27 14:55:00,27.38,27.39,27.38,27.39,11000.0,23.0412,23.0497,23.0412,23.0497,11000.0
2014-02-27 15:00:00,27.39,27.39,27.37,27.39,63000.0,23.0497,23.0497,23.0328,23.0497,63000.0
2014-02-27 15:05:00,27.39,27.41,27.39,27.4,66000.0,23.0497,23.0665,23.0497,23.0581,66000.0
2014-02-27 15:10:00,27.4,27.41,27.39,27.4,11000.0,23.0581,23.0665,23.0497,23.0581,11000.0
2014-02-27 15:15:00,27.4,27.41,27.39,27.4,16000.0,23.0581,23.0665,23.0497,23.0581,16000.0
2014-02-27 15:20:00,27.4,27.4,27.39,27.4,34500.0,23.0581,23.0581,23.0497,23.0581,34500.0
2014-02-27 15:25:00,27.4,27.41,27.39,27.41,17500.0,23.0581,23.0665,23.0497,23.0665,17500.0
2014-02-27 15:30:00,27.41,27.42,27.41,27.41,16500.0,23.0665,23.0749,23.0665,23.0665,16500.0
2014-02-27 15:35:00,27.41,27.42,27.41,27.41,14000.0,23.0665,23.0749,23.0665,23.0665,14000.0
2014-02-27 15:40:00,27.41,27.41,27.41,27.41,32000.0,23.0665,23.0665,23.0665,23.0665,32000.0
2014-02-27 15:45:00,27.41,27.41,27.38,27.38,42000.0,23.0665,23.0665,23.0412,23.0412,42000.0
2014-02-27 15:50:00,27.38,27.38,27.37,27.38,50500.0,23.0412,23.0412,23.0328,23.0412,50500.0
2014-02-27 15:55:00,27.38,27.43,27.38,27.43,176000.0,23.0412,23.0833,23.0412,23.0833,176000.0
2014-02-28 09:30:00,27.39,27.43,27.38,27.43,188000.0,23.0497,23.0833,23.0412,23.0833,188000.0
2014-02-28 09:35:00,27.43,27.45,27.42,27.45,33000.0,23.0833,23.1002,23.0749,23.1002,33000.0
2014-02-28 09:40:00,27.46,27.53,27.46,27.47,213500.0,23.1086,23.1675,23.1086,23.117,213500.0
2014-02-28 09:45:00,27.49,27.49,27.44,27.45,59500.0,23.1338,23.1338,23.0917,23.1002,59500.0
2014-02-28 09:50:00,27.46,27.47,27.45,27.47,15500.0,23.1086,23.117,23.1002,23.117,15500.0
2014-02-28 09:55:00,27.47,27.49,27.47,27.48,38500.0,23.117,23.1338,23.117,23.1254,38500.0
2014-02-28 10:00:00,27.48,27.54,27.47,27.54,149500.0,23.1254,23.1759,23.117,23.1759,149500.0
2014-02-28 10:05:00,27.53,27.54,27.51,27.53,42000.0,23.1675,23.1759,23.1506,23.1675,42000.0
2014-02-28 10:10:00,27.53,27.58,27.53,27.58,75000.0,23.1675,23.2096,23.1675,23.2096,75000.0
2014-02-28 10:15:00,27.58,27.58,27.55,27.55,41000.0,23.2096,23.2096,23.1843,23.1843,41000.0
2014-02-28 10:20:00,27.55,27.56,27.55,27.56,15500.0,23.1843,23.1927,23.1843,23.1927,15500.0
2014-02-28 10:25:00,27.56,27.58,27.56,27.57,60000.0,23.1927,23.2096,23.1927,23.2011,60000.0
2014-02-28 10:30:00,27.57,27.58,27.57,27.57,25500.0,23.2011,23.2096,23.2011,23.2011,25500.0
2014-02-28 10:35:00,27.57,27.58,27.56,27.56,24000.0,23.2011,23.2096,23.1927,23.1927,24000.0
2014-02-28 10:40:00,27.56,27.57,27.56,27.56,40000.0,23.1927,23.2011,23.1927,23.1927,40000.0
2014-02-28 10:45:00,27.56,27.57,27.56,27.57,45000.0,23.1927,23.2011,23.1927,23.2011,45000.0
2014-02-28 10:50:00,27.57,27.57,27.56,27.56,30000.0,23.2011,23.2011,23.1927,23.1927,30000.0
2014-02-28 10:55:00,27.55,27.56,27.54,27.56,22000.0,23.1843,23.1927,23.1759,23.1927,22000.0
2014-02-28 11:00:00,27.56,27.56,27.54,27.54,32500.0,23.1927,23.1927,23.1759,23.1759,32500.0
2014-02-28 11:05:00,27.54,27.54,27.52,27.54,33500.0,23.1759,23.1759,23.1591,23.1759,33500.0
2014-02-28 11:10:00,27.54,27.56,27.54,27.55,16000.0,23.1759,23.1927,23.1759,23.1843,16000.0
2014-02-28 11:15:00,27.55,27.55,27.54,27.54,21500.0,23.1843,23.1843,23.1759,23.1759,21500.0
2014-02-28 11:20:00,27.55,27.55,27.54,27.54,40000.0,23.1843,23.1843,23.1759,23.1759,40000.0
2014-02-28 11:25:00,27.55,27.56,27.54,27.56,30000.0,23.1843,23.1927,23.1759,23.1927,30000.0
2014-02-28 11:30:00,27.56,27.57,27.56,27.57,29000.0,23.1927,23.2011,23.1927,23.2011,29000.0
2014-02-28 11:35:00,27.57,27.59,27.57,27.58,26000.0,23.2011,23.218,23.2011,23.2096,26000.0
2014-02-28 11:40:00,27.58,27.59,27.58,27.58,33000.0,23.2096,23.218,23.2096,23.2096,33000.0
2014-02-28 11:45:00,27.58,27.59,27.58,27.59,33500.0,23.2096,23.218,23.2096,23.218,33500.0
2014-02-28 11:50:00,27.59,27.62,27.59,27.61,112500.0,23.218,23.2432,23.218,23.2348,112500.0
2014-02-28 11:55:00,27.62,27.62,27.6,27.6,249000.0,23.2432,23.2432,23.2264,23.2264,249000.0
2014-02-28 12:00:00,27.6,27.6,27.58,27.59,114500.0,23.2264,23.2264,23.2096,23.218,114500.0
2014-02-28 12:05:00,27.59,27.61,27.58,27.61,43500.0,23.218,23.2348,23.2096,23.2348,43500.0
2014-02-28 12:10:00,27.6,27.61,27.6,27.61,12000.0,23.2264,23.2348,23.2264,23.2348,12000.0
2014-02-28 12:15:00,27.61,27.62,27.61,27.61,29500.0,23.2348,23.2432,23.2348,23.2348,29500.0
2014-02-28 12:20:00,27.61,27.62,27.61,27.62,19500.0,23.2348,23.2432,23.2348,23.2432,19500.0
2014-02-28 12:25:00,27.61,27.62,27.61,27.62,19500.0,23.2348,23.2432,23.2348,23.2432,19500.0
2014-02-28 12:30:00,27.62,27.63,27.62,27.62,28000.0,23.2432,23.2516,23.2432,23.2432,28000.0
2014-02-28 12:35:00,27.62,27.62,27.61,27.61,40000.0,23.2432,23.2432,23.2348,23.2348,40000.0
2014-02-28 12:40:00,27.61,27.61,27.6,27.61,24500.0,23.2348,23.2348,23.2264,23.2348,24500.0
2014-02-28 12:45:00,27.61,27.61,27.6,27.61,11500.0,23.2348,23.2348,23.2264,23.2348,11500.0
2014-02-28 12:50:00,27.61,27.62,27.61,27.61,15500.0,23.2348,23.2432,23.2348,23.2348,15500.0
2014-02-28 12:55:00,27.61,27.61,27.61,27.61,12000.0,23.2348,23.2348,23.2348,23.2348,12000.0
2014-02-28 13:00:00,27.61,27.61,27.61,27.61,14000.0,23.2348,23.2348,23.2348,23.2348,14000.0
2014-02-28 13:05:00,27.61,27.61,27.61,27.61,21000.0,23.2348,23.2348,23.2348,23.2348,21000.0
2014-02-28 13:10:00,27.61,27.62,27.61,27.62,18000.0,23.2348,23.2432,23.2348,23.2432,18000.0
2014-02-28 13:15:00,27.62,27.63,27.61,27.63,19500.0,23.2432,23.2516,23.2348,23.2516,19500.0
2014-02-28 13:20:00,27.63,27.63,27.62,27.62,23500.0,23.2516,23.2516,23.2432,23.2432,23500.0
2014-02-28 13:25:00,27.63,27.63,27.63,27.63,18500.0,23.2516,23.2516,23.2516,23.2516,18500.0
2014-02-28 13:30:00,27.63,27.64,27.62,27.62,34500.0,23.2516,23.26,23.2432,23.2432,34500.0
2014-02-28 13:35:00,27.63,27.63,27.62,27.63,21000.0,23.2516,23.2516,23.2432,23.2516,21000.0
2014-02-28 13:40:00,27.63,27.63,27.62,27.62,20500.0,23.2516,23.2516,23.2432,23.2432,20500.0
2014-02-28 13:45:00,27.62,27.62,27.6,27.61,38500.0,23.2432,23.2432,23.2264,23.2348,38500.0
2014-02-28 13:50:00,27.61,27.62,27.6,27.6,112000.0,23.2348,23.2432,23.2264,23.2264,112000.0
2014-02-28 13:55:00,27.6,27.61,27.6,27.6,25500.0,23.2264,23.2348,23.2264,23.2264,25500.0
2014-02-28 14:00:00,27.6,27.6,27.58,27.58,14000.0,23.2264,23.2264,23.2096,23.2096,14000.0
2014-02-28 14:05:00,27.59,27.59,27.57,27.57,23500.0,23.218,23.218,23.2011,23.2011,23500.0
2014-02-28 14:10:00,27.58,27.59,27.57,27.58,32000.0,23.2096,23.218,23.2011,23.2096,32000.0
2014-02-28 14:15:00,27.57,27.59,27.57,27.59,23000.0,23.2011,23.218,23.2011,23.218,23000.0
2014-02-28 14:20:00,27.59,27.59,27.59,27.59,15500.0,23.218,23.218,23.218,23.218,15500.0
2014-02-28 14:25:00,27.58,27.6,27.58,27.6,18500.0,23.2096,23.2264,23.2096,23.2264,18500.0
2014-02-28 14:30:00,27.6,27.6,27.59,27.59,21500.0,23.2264,23.2264,23.218,23.218,21500.0
2014-02-28 14:35:00,27.59,27.59,27.56,27.56,33000.0,23.218,23.218,23.1927,23.1927,33000.0
2014-02-28 14:40:00,27.56,27.57,27.55,27.55,44500.0,23.1927,23.2011,23.1843,23.1843,44500.0
2014-02-28 14:45:00,27.54,27.54,27.5,27.51,28500.0,23.1759,23.1759,23.1422,23.1506,28500.0
2014-02-28 14:50:00,27.5,27.52,27.49,27.51,42500.0,23.1422,23.1591,23.1338,23.1506,42500.0
2014-02-28 14:55:00,27.51,27.51,27.49,27.5,36500.0,23.1506,23.1506,23.1338,23.1422,36500.0
2014-02-28 15:00:00,27.5,27.5,27.42,27.45,77000.0,23.1422,23.1422,23.0749,23.1002,77000.0
2014-02-28 15:05:00,27.45,27.45,27.37,27.37,48000.0,23.1002,23.1002,23.0328,23.0328,48000.0
2014-02-28 15:10:00,27.37,27.39,27.34,27.39,126500.0,23.0328,23.0497,23.0076,23.0497,126500.0
2014-02-28 15:15:00,27.39,27.43,27.39,27.42,65000.0,23.0497,23.0833,23.0497,23.0749,65000.0
2014-02-28 15:20:00,27.42,27.45,27.42,27.45,73500.0,23.0749,23.1002,23.0749,23.1002,73500.0
2014-02-28 15:25:00,27.44,27.46,27.43,27.45,68000.0,23.0917,23.1086,23.0833,23.1002,68000.0
2014-02-28 15:30:00,27.46,27.49,27.46,27.49,188000.0,23.1086,23.1338,23.1086,23.1338,188000.0
2014-02-28 15:35:00,27.49,27.5,27.48,27.49,226000.0,23.1338,23.1422,23.1254,23.1338,226000.0
2014-02-28 15:40:00,27.5,27.53,27.5,27.52,91000.0,23.1422,23.1675,23.1422,23.1591,91000.0
2014-02-28 15:45:00,27.52,27.52,27.48,27.48,98000.0,23.1591,23.1591,23.1254,23.1254,98000.0
2014-02-28 15:50:00,27.49,27.5,27.48,27.49,99500.0,23.1338,23.1422,23.1254,23.1338,99500.0
2014-02-28 15:55:00,27.48,27.52,27.47,27.48,283000.0,23.1254,23.1591,23.117,23.1254,283000.0
2014-03-03 09:30:00,27.27,27.3,27.21,27.26,145500.0,22.9487,22.9739,22.8982,22.9403,145500.0
2014-03-03 09:35:00,27.26,27.34,27.25,27.34,81500.0,22.9403,23.0076,22.9319,23.0076,81500.0
2014-03-03 09:40:00,27.33,27.37,27.31,27.33,131000.0,22.9992,23.0328,22.9823,22.9992,131000.0
2014-03-03 09:45:00,27.33,27.35,27.32,27.33,25000.0,22.9992,23.016,22.9908,22.9992,25000.0
2014-03-03 09:50:00,27.33,27.33,27.27,27.32,55000.0,22.9992,22.9992,22.9487,22.9908,55000.0
2014-03-03 09:55:00,27.31,27.32,27.26,27.29,9500.0,22.9823,22.9908,22.9403,22.9655,9500.0
2014-03-03 10:00:00,27.3,27.34,27.26,27.29,442000.0,22.9739,23.0076,22.9403,22.9655,442000.0
2014-03-03 10:05:00,27.29,27.3,27.27,27.27,56500.0,22.9655,22.9739,22.9487,22.9487,56500.0
2014-03-03 10:10:00,27.27,27.27,27.24,27.25,48000.0,22.9487,22.9487,22.9234,22.9319,48000.0
2014-03-03 10:15:00,27.24,27.25,27.21,27.25,29000.0,22.9234,22.9319,22.8982,22.9319,29000.0
2014-03-03 10:20:00,27.25,27.26,27.23,27.23,39000.0,22.9319,22.9403,22.915,22.915,39000.0
2014-03-03 10:25:00,27.23,27.29,27.22,27.27,39000.0,22.915,22.9655,22.9066,22.9487,39000.0
2014-03-03 10:30:00,27.27,27.28,27.25,27.25,27500.0,22.9487,22.9571,22.9319,22.9319,27500.0
2014-03-03 10:35:00,27.25,27.25,27.23,27.24,25500.0,22.9319,22.9319,22.915,22.9234,25500.0
2014-03-03 10:40:00,27.24,27.27,27.24,27.26,32000.0,22.9234,22.9487,22.9234,22.9403,32000.0
2014-03-03 10:45:00,27.25,27.26,27.23,27.23,56500.0,22.9319,22.9403,22.915,22.915,56500.0
2014-03-03 10:50:00,27.23,27.26,27.22,27.23,112500.0,22.915,22.9403,22.9066,22.915,112500.0
2014-03-03 10:55:00,27.23,27.27,27.22,27.27,56500.0,22.915,22.9487,22.9066,22.9487,56500.0
2014-03-03 11:00:00,27.27,27.27,27.24,27.25,61500.0,22.9487,22.9487,22.9234,22.9319,61500.0
2014-03-03 11:05:00,27.24,27.24,27.17,27.18,58000.0,22.9234,22.9234,22.8645,22.8729,58000.0
2014-03-03 11:10:00,27.18,27.21,27.17,27.2,40000.0,22.8729,22.8982,22.8645,22.8898,40000.0
2014-03-03 11:15:00,27.19,27.21,27.19,27.21,38000.0,22.8814,22.8982,22.8814,22.8982,38000.0
2014-03-03 11:20:00,27.21,27.24,27.21,27.24,56000.0,22.8982,22.9234,22.8982,22.9234,56000.0
2014-03-03 11:25:00,27.24,27.26,27.21,27.21,71000.0,22.9234,22.9403,22.8982,22.8982,71000.0
2014-03-03 11:30:00,27.22,27.22,27.19,27.22,100500.0,22.9066,22.9066,22.8814,22.9066,100500.0
2014-03-03 11:35:00,27.21,27.21,27.2,27.2,42000.0,22.8982,22.8982,22.8898,22.8898,42000.0
2014-03-03 11:40:00,27.2,27.23,27.2,27.2,72500.0,22.8898,22.915,22.8898,22.8898,72500.0
2014-03-03 11:45:00,27.2,27.2,27.17,27.18,239000.0,22.8898,22.8898,22.8645,22.8729,239000.0
2014-03-03 11:50:00,27.18,27.19,27.18,27.19,96500.0,22.8729,22.8814,22.8729,22.8814,96500.0
2014-03-03 11:55:00,27.19,27.19,27.15,27.15,88000.0,22.8814,22.8814,22.8477,22.8477,88000.0
2014-03-03 12:00:00,27.15,27.15,27.12,27.13,90500.0,22.8477,22.8477,22.8225,22.8309,90500.0
2014-03-03 12:05:00,27.12,27.15,27.12,27.13,94500.0,22.8225,22.8477,22.8225,22.8309,94500.0
2014-03-03 12:10:00,27.13,27.2,27.11,27.18,171500.0,22.8309,22.8898,22.814,22.8729,171500.0
2014-03-03 12:15:00,27.19,27.19,27.15,27.15,180000.0,22.8814,22.8814,22.8477,22.8477,180000.0
2014-03-03 12:20:00,27.16,27.19,27.16,27.19,54500.0,22.8561,22.8814,22.8561,22.8814,54500.0
2014-03-03 12:25:00,27.21,27.22,27.2,27.21,46000.0,22.8982,22.9066,22.8898,22.8982,46000.0
2014-03-03 12:30:00,27.21,27.23,27.21,27.22,31500.0,22.8982,22.915,22.8982,22.9066,31500.0
2014-03-03 12:35:00,27.22,27.26,27.22,27.24,117000.0,22.9066,22.9403,22.9066,22.9234,117000.0
2014-03-03 12:40:00,27.25,27.25,27.22,27.23,79500.0,22.9319,22.9319,22.9066,22.915,79500.0
2014-03-03 12:45:00,27.24,27.25,27.23,27.24,52500.0,22.9234,22.9319,22.915,22.9234,52500.0
2014-03-03 12:50:00,27.25,27.25,27.24,27.25,17500.0,22.9319,22.9319,22.9234,22.9319,17500.0
2014-03-03 12:55:00,27.24,27.28,27.24,27.28,42500.0,22.9234,22.9571,22.9234,22.9571,42500.0
2014-03-03 13:00:00,27.28,27.32,27.28,27.31,24000.0,22.9571,22.9908,22.9571,22.9823,24000.0
2014-03-03 13:05:00,27.3,27.3,27.3,27.3,8000.0,22.9739,22.9739,22.9739,22.9739,8000.0
2014-03-03 13:10:00,27.3,27.32,27.3,27.32,104000.0,22.9739,22.9908,22.9739,22.9908,104000.0
2014-03-03 13:15:00,27.32,27.33,27.32,27.32,19500.0,22.9908,22.9992,22.9908,22.9908,19500.0
2014-03-03 13:20:00,27.32,27.34,27.32,27.34,20500.0,22.9908,23.0076,22.9908,23.0076,20500.0
2014-03-03 13:25:00,27.34,27.35,27.33,27.33,19000.0,23.0076,23.016,22.9992,22.9992,19000.0
2014-03-03 13:30:00,27.33,27.33,27.31,27.31,25500.0,22.9992,22.9992,22.9823,22.9823,25500.0
2014-03-03 13:35:00,27.31,27.33,27.31,27.33,37000.0,22.9823,22.9992,22.9823,22.9992,37000.0
2014-03-03 13:40:00,27.33,27.33,27.31,27.32,29500.0,22.9992,22.9992,22.9823,22.9908,29500.0
2014-03-03 13:45:00,27.32,27.32,27.31,27.32,32500.0,22.9908,22.9908,22.9823,22.9908,32500.0
2014-03-03 13:50:00,27.32,27.34,27.32,27.33,67500.0,22.9908,23.0076,22.9908,22.9992,67500.0
2014-03-03 13:55:00,27.34,27.39,27.34,27.37,142000.0,23.0076,23.0497,23.0076,23.0328,142000.0
2014-03-03 14:00:00,27.37,27.38,27.36,27.37,34000.0,23.0328,23.0412,23.0244,23.0328,34000.0
2014-03-03 14:05:00,27.36,27.38,27.36,27.37,26000.0,23.0244,23.0412,23.0244,23.0328,26000.0
2014-03-03 14:10:00,27.37,27.4,27.37,27.4,59500.0,23.0328,23.0581,23.0328,23.0581,59500.0
2014-03-03 14:15:00,27.39,27.4,27.37,27.37,83000.0,23.0497,23.0581,23.0328,23.0328,83000.0
2014-03-03 14:20:00,27.36,27.39,27.36,27.37,88000.0,23.0244,23.0497,23.0244,23.0328,88000.0
2014-03-03 14:25:00,27.37,27.38,27.35,27.35,88500.0,23.0328,23.0412,23.016,23.016,88500.0
2014-03-03 14:30:00,27.34,27.36,27.32,27.36,42500.0,23.0076,23.0244,22.9908,23.0244,42500.0
2014-03-03 14:35:00,27.37,27.37,27.36,27.37,341500.0,23.0328,23.0328,23.0244,23.0328,341500.0
2014-03-03 14:40:00,27.36,27.39,27.36,27.39,55500.0,23.0244,23.0497,23.0244,23.0497,55500.0
2014-03-03 14:45:00,27.39,27.42,27.39,27.4,52000.0,23.0497,23.0749,23.0497,23.0581,52000.0
2014-03-03 14:50:00,27.41,27.41,27.4,27.41,14000.0,23.0665,23.0665,23.0581,23.0665,14000.0
2014-03-03 14:55:00,27.41,27.41,27.37,27.37,41000.0,23.0665,23.0665,23.0328,23.0328,41000.0
2014-03-03 15:00:00,27.37,27.38,27.37,27.37,39000.0,23.0328,23.0412,23.0328,23.0328,39000.0
2014-03-03 15:05:00,27.36,27.36,27.34,27.34,114500.0,23.0244,23.0244,23.0076,23.0076,114500.0
2014-03-03 15:10:00,27.34,27.35,27.29,27.31,125000.0,23.0076,23.016,22.9655,22.9823,125000.0
2014-03-03 15:15:00,27.31,27.31,27.29,27.31,66000.0,22.9823,22.9823,22.9655,22.9823,66000.0
2014-03-03 15:20:00,27.32,27.32,27.29,27.31,45500.0,22.9908,22.9908,22.9655,22.9823,45500.0
2014-03-03 15:25:00,27.31,27.31,27.26,27.28,256500.0,22.9823,22.9823,22.9403,22.9571,256500.0
2014-03-03 15:30:00,27.29,27.29,27.27,27.28,91000.0,22.9655,22.9655,22.9487,22.9571,91000.0
2014-03-03 15:35:00,27.28,27.3,27.28,27.28,93000.0,22.9571,22.9739,22.9571,22.9571,93000.0
2014-03-03 15:40:00,27.29,27.3,27.27,27.29,35500.0,22.9655,22.9739,22.9487,22.9655,35500.0
2014-03-03 15:45:00,27.3,27.3,27.28,27.28,65000.0,22.9739,22.9739,22.9571,22.9571,65000.0
2014-03-03 15:50:00,27.28,27.3,27.28,27.29,106000.0,22.9571,22.9739,22.9571,22.9655,106000.0
2014-03-03 15:55:00,27.29,27.3,27.28,27.3,219000.0,22.9655,22.9739,22.9571,22.9739,219000.0
2014-03-04 09:30:00,27.6,27.71,27.55,27.71,98500.0,23.2264,23.319,23.1843,23.319,98500.0
2014-03-04 09:35:00,27.71,27.73,27.69,27.69,91000.0,23.319,23.3358,23.3021,23.3021,91000.0
2014-03-04 09:40:00,27.7,27.7,27.65,27.66,59500.0,23.3105,23.3105,23.2685,23.2769,59500.0
2014-03-04 09:45:00,27.66,27.69,27.66,27.68,90500.0,23.2769,23.3021,23.2769,23.2937,90500.0
2014-03-04 09:50:00,27.69,27.72,27.68,27.71,245000.0,23.3021,23.3274,23.2937,23.319,245000.0
2014-03-04 09:55:00,27.71,27.73,27.69,27.73,58000.0,23.319,23.3358,23.3021,23.3358,58000.0
2014-03-04 10:00:00,27.73,27.76,27.68,27.68,101500.0,23.3358,23.361,23.2937,23.2937,101500.0
2014-03-04 10:05:00,27.69,27.72,27.69,27.72,16500.0,23.3021,23.3274,23.3021,23.3274,16500.0
2014-03-04 10:10:00,27.72,27.74,27.7,27.74,39000.0,23.3274,23.3442,23.3105,23.3442,39000.0
2014-03-04 10:15:00,27.75,27.76,27.71,27.72,37500.0,23.3526,23.361,23.319,23.3274,37500.0
2014-03-04 10:20:00,27.73,27.73,27.72,27.72,37000.0,23.3358,23.3358,23.3274,23.3274,37000.0
2014-03-04 10:25:00,27.71,27.74,27.71,27.73,72500.0,23.319,23.3442,23.319,23.3358,72500.0
2014-03-04 10:30:00,27.73,27.74,27.73,27.73,106000.0,23.3358,23.3442,23.3358,23.3358,106000.0
2014-03-04 10:35:00,27.73,27.76,27.72,27.75,105000.0,23.3358,23.361,23.3274,23.3526,105000.0
2014-03-04 10:40:00,27.76,27.78,27.75,27.75,96500.0,23.361,23.3779,23.3526,23.3526,96500.0
2014-03-04 10:45:00,27.75,27.77,27.75,27.76,70000.0,23.3526,23.3694,23.3526,23.361,70000.0
2014-03-04 10:50:00,27.76,27.77,27.76,27.77,73000.0,23.361,23.3694,23.361,23.3694,73000.0
2014-03-04 10:55:00,27.76,27.77,27.76,27.77,83500.0,23.361,23.3694,23.361,23.3694,83500.0
2014-03-04 11:00:00,27.76,27.77,27.76,27.77,10500.0,23.361,23.3694,23.361,23.3694,10500.0
2014-03-04 11:05:00,27.77,27.77,27.75,27.76,15500.0,23.3694,23.3694,23.3526,23.361,15500.0
2014-03-04 11:10:00,27.76,27.76,27.75,27.75,11000.0,23.361,23.361,23.3526,23.3526,11000.0
2014-03-04 11:15:00,27.75,27.76,27.75,27.76,96000.0,23.3526,23.361,23.3526,23.361,96000.0
2014-03-04 11:20:00,27.76,27.76,27.76,27.76,10500.0,23.361,23.361,23.361,23.361,10500.0
2014-03-04 11:25:00,27.76,27.77,27.74,27.75,40000.0,23.361,23.3694,23.3442,23.3526,40000.0
2014-03-04 11:30:00,27.75,27.75,27.73,27.73,13500.0,23.3526,23.3526,23.3358,23.3358,13500.0
2014-03-04 11:35:00,27.74,27.74,27.72,27.73,19000.0,23.3442,23.3442,23.3274,23.3358,19000.0
2014-03-04 11:40:00,27.73,27.74,27.73,27.74,71000.0,23.3358,23.3442,23.3358,23.3442,71000.0
2014-03-04 11:45:00,27.74,27.75,27.74,27.75,33000.0,23.3442,23.3526,23.3442,23.3526,33000.0
2014-03-04 11:50:00,27.75,27.77,27.75,27.76,78500.0,23.3526,23.3694,23.3526,23.361,78500.0
2014-03-04 11:55:00,27.75,27.76,27.75,27.76,24000.0,23.3526,23.361,23.3526,23.361,24000.0
2014-03-04 12:00:00,27.75,27.77,27.75,27.76,29000.0,23.3526,23.3694,23.3526,23.361,29000.0
2014-03-04 12:05:00,27.76,27.76,27.75,27.76,9500.0,23.361,23.361,23.3526,23.361,9500.0
2014-03-04 12:10:00,27.76,27.77,27.76,27.77,27000.0,23.361,23.3694,23.361,23.3694,27000.0
2014-03-04 12:15:00,27.77,27.8,27.77,27.8,92500.0,23.3694,23.3947,23.3694,23.3947,92500.0
2014-03-04 12:20:00,27.8,27.81,27.77,27.78,63500.0,23.3947,23.4031,23.3694,23.3779,63500.0
2014-03-04 12:25:00,27.78,27.8,27.78,27.8,54000.0,23.3779,23.3947,23.3779,23.3947,54000.0
2014-03-04 12:30:00,27.79,27.8,27.76,27.77,43500.0,23.3863,23.3947,23.361,23.3694,43500.0
2014-03-04 12:35:00,27.77,27.77,27.76,27.77,44500.0,23.3694,23.3694,23.361,23.3694,44500.0
2014-03-04 12:40:00,27.77,27.77,27.75,27.75,6500.0,23.3694,23.3694,23.3526,23.3526,6500.0
2014-03-04 12:45:00,27.75,27.76,27.75,27.76,7000.0,23.3526,23.361,23.3526,23.361,7000.0
2014-03-04 12:50:00,27.76,27.77,27.76,27.76,11500.0,23.361,23.3694,23.361,23.361,11500.0
2014-03-04 12:55:00,27.75,27.77,27.75,27.77,8500.0,23.3526,23.3694,23.3526,23.3694,8500.0
2014-03-04 13:00:00,27.76,27.77,27.76,27.77,35000.0,23.361,23.3694,23.361,23.3694,35000.0
2014-03-04 13:05:00,27.77,27.78,27.75,27.76,37000.0,23.3694,23.3779,23.3526,23.361,37000.0
2014-03-04 13:10:00,27.75,27.76,27.75,27.76,40000.0,23.3526,23.361,23.3526,23.361,40000.0
2014-03-04 13:15:00,27.76,27.78,27.76,27.77,37500.0,23.361,23.3779,23.361,23.3694,37500.0
2014-03-04 13:20:00,27.76,27.77,27.76,27.76,13500.0,23.361,23.3694,23.361,23.361,13500.0
2014-03-04 13:25:00,27.76,27.78,27.76,27.78,22000.0,23.361,23.3779,23.361,23.3779,22000.0
2014-03-04 13:30:00,27.78,27.78,27.77,27.77,19000.0,23.3779,23.3779,23.3694,23.3694,19000.0
2014-03-04 13:35:00,27.77,27.78,27.76,27.78,15500.0,23.3694,23.3779,23.361,23.3779,15500.0
2014-03-04 13:40:00,27.78,27.78,27.77,27.77,20000.0,23.3779,23.3779,23.3694,23.3694,20000.0
2014-03-04 13:45:00,27.77,27.79,27.73,27.73,60500.0,23.3694,23.3863,23.3358,23.3358,60500.0
2014-03-04 13:50:00,27.73,27.75,27.72,27.72,28000.0,23.3358,23.3526,23.3274,23.3274,28000.0
2014-03-04 13:55:00,27.72,27.74,27.72,27.73,17000.0,23.3274,23.3442,23.3274,23.3358,17000.0
2014-03-04 14:00:00,27.72,27.72,27.69,27.71,35000.0,23.3274,23.3274,23.3021,23.319,35000.0
2014-03-04 14:05:00,27.7,27.73,27.7,27.73,39500.0,23.3105,23.3358,23.3105,23.3358,39500.0
2014-03-04 14:10:00,27.73,27.75,27.72,27.74,59000.0,23.3358,23.3526,23.3274,23.3442,59000.0
2014-03-04 14:15:00,27.74,27.74,27.73,27.73,29500.0,23.3442,23.3442,23.3358,23.3358,29500.0
2014-03-04 14:20:00,27.73,27.74,27.73,27.73,83000.0,23.3358,23.3442,23.3358,23.3358,83000.0
2014-03-04 14:25:00,27.73,27.73,27.72,27.73,49500.0,23.3358,23.3358,23.3274,23.3358,49500.0
2014-03-04 14:30:00,27.73,27.74,27.73,27.73,32500.0,23.3358,23.3442,23.3358,23.3358,32500.0
2014-03-04 14:35:00,27.73,27.73,27.7,27.7,37500.0,23.3358,23.3358,23.3105,23.3105,37500.0
2014-03-04 14:40:00,27.71,27.72,27.71,27.72,19500.0,23.319,23.3274,23.319,23.3274,19500.0
2014-03-04 14:45:00,27.72,27.73,27.72,27.72,20000.0,23.3274,23.3358,23.3274,23.3274,20000.0
2014-03-04 14:50:00,27.72,27.74,27.72,27.74,24500.0,23.3274,23.3442,23.3274,23.3442,24500.0
2014-03-04 14:55:00,27.74,27.76,27.74,27.75,42000.0,23.3442,23.361,23.3442,23.3526,42000.0
2014-03-04 15:00:00,27.75,27.76,27.75,27.76,51000.0,23.3526,23.361,23.3526,23.361,51000.0
2014-03-04 15:05:00,27.75,27.76,27.75,27.75,36000.0,23.3526,23.361,23.3526,23.3526,36000.0
2014-03-04 15:10:00,27.75,27.76,27.75,27.75,44000.0,23.3526,23.361,23.3526,23.3526,44000.0
2014-03-04 15:15:00,27.75,27.78,27.74,27.78,99500.0,23.3526,23.3779,23.3442,23.3779,99500.0
2014-03-04 15:20:00,27.78,27.79,27.77,27.78,46500.0,23.3779,23.3863,23.3694,23.3779,46500.0
2014-03-04 15:25:00,27.78,27.78,27.76,27.77,47000.0,23.3779,23.3779,23.361,23.3694,47000.0
2014-03-04 15:30:00,27.77,27.78,27.76,27.77,29000.0,23.3694,23.3779,23.361,23.3694,29000.0
2014-03-04 15:35:00,27.78,27.78,27.76,27.77,174000.0,23.3779,23.3779,23.361,23.3694,174000.0
2014-03-04 15:40:00,27.77,27.79,27.77,27.79,270000.0,23.3694,23.3863,23.3694,23.3863,270000.0
2014-03-04 15:45:00,27.79,27.79,27.76,27.76,51000.0,23.3863,23.3863,23.361,23.361,51000.0
2014-03-04 15:50:00,27.76,27.76,27.75,27.76,26000.0,23.361,23.361,23.3526,23.361,26000.0
2014-03-04 15:55:00,27.76,27.77,27.75,27.76,143500.0,23.361,23.3694,23.3526,23.361,143500.0
2014-03-05 09:30:00,27.77,27.78,27.73,27.74,700000.0,23.3694,23.3779,23.3358,23.3442,700000.0
2014-03-05 09:35:00,27.74,27.75,27.73,27.73,945000.0,23.3442,23.3526,23.3358,23.3358,945000.0
2014-03-05 09:40:00,27.73,27.78,27.71,27.77,149000.0,23.3358,23.3779,23.319,23.3694,149000.0
2014-03-05 09:45:00,27.77,27.77,27.74,27.75,48000.0,23.3694,23.3694,23.3442,23.3526,48000.0
2014-03-05 09:50:00,27.74,27.76,27.74,27.74,31500.0,23.3442,23.361,23.3442,23.3442,31500.0
2014-03-05 09:55:00,27.73,27.74,27.69,27.69,41500.0,23.3358,23.3442,23.3021,23.3021,41500.0
2014-03-05 10:00:00,27.7,27.71,27.69,27.7,27000.0,23.3105,23.319,23.3021,23.3105,27000.0
2014-03-05 10:05:00,27.71,27.74,27.71,27.74,37500.0,23.319,23.3442,23.319,23.3442,37500.0
2014-03-05 10:10:00,27.74,27.75,27.72,27.73,23500.0,23.3442,23.3526,23.3274,23.3358,23500.0
2014-03-05 10:15:00,27.73,27.74,27.71,27.71,23500.0,23.3358,23.3442,23.319,23.319,23500.0
2014-03-05 10:20:00,27.72,27.75,27.72,27.74,180500.0,23.3274,23.3526,23.3274,23.3442,180500.0
2014-03-05 10:25:00,27.74,27.77,27.74,27.75,25000.0,23.3442,23.3694,23.3442,23.3526,25000.0
2014-03-05 10:30:00,27.75,27.77,27.75,27.75,16000.0,23.3526,23.3694,23.3526,23.3526,16000.0
2014-03-05 10:35:00,27.74,27.76,27.74,27.75,9500.0,23.3442,23.361,23.3442,23.3526,9500.0
2014-03-05 10:40:00,27.75,27.76,27.74,27.76,9000.0,23.3526,23.361,23.3442,23.361,9000.0
2014-03-05 10:45:00,27.75,27.75,27.7,27.71,24000.0,23.3526,23.3526,23.3105,23.319,24000.0
2014-03-05 10:50:00,27.71,27.73,27.71,27.73,17500.0,23.319,23.3358,23.319,23.3358,17500.0
2014-03-05 10:55:00,27.72,27.74,27.71,27.72,13500.0,23.3274,23.3442,23.319,23.3274,13500.0
2014-03-05 11:00:00,27.73,27.76,27.73,27.74,35000.0,23.3358,23.361,23.3358,23.3442,35000.0
2014-03-05 11:05:00,27.74,27.74,27.73,27.73,9000.0,23.3442,23.3442,23.3358,23.3358,9000.0
2014-03-05 11:10:00,27.74,27.74,27.73,27.73,5500.0,23.3442,23.3442,23.3358,23.3358,5500.0
2014-03-05 11:15:00,27.72,27.73,27.72,27.72,31500.0,23.3274,23.3358,23.3274,23.3274,31500.0
2014-03-05 11:20:00,27.72,27.72,27.71,27.72,22000.0,23.3274,23.3274,23.319,23.3274,22000.0
2014-03-05 11:25:00,27.72,27.72,27.68,27.69,53500.0,23.3274,23.3274,23.2937,23.3021,53500.0
2014-03-05 11:30:00,27.69,27.7,27.68,27.68,8500.0,23.3021,23.3105,23.2937,23.2937,8500.0
2014-03-05 11:35:00,27.68,27.7,27.68,27.7,16000.0,23.2937,23.3105,23.2937,23.3105,16000.0
2014-03-05 11:40:00,27.69,27.69,27.68,27.69,35000.0,23.3021,23.3021,23.2937,23.3021,35000.0
2014-03-05 11:45:00,27.68,27.7,27.68,27.7,71500.0,23.2937,23.3105,23.2937,23.3105,71500.0
2014-03-05 11:50:00,27.7,27.71,27.7,27.7,66500.0,23.3105,23.319,23.3105,23.3105,66500.0
2014-03-05 11:55:00,27.7,27.7,27.7,27.7,4000.0,23.3105,23.3105,23.3105,23.3105,4000.0
2014-03-05 12:00:00,27.7,27.71,27.68,27.71,23500.0,23.3105,23.319,23.2937,23.319,23500.0
2014-03-05 12:05:00,27.7,27.7,27.69,27.69,23000.0,23.3105,23.3105,23.3021,23.3021,23000.0
2014-03-05 12:10:00,27.69,27.69,27.68,27.68,16500.0,23.3021,23.3021,23.2937,23.2937,16500.0
2014-03-05 12:15:00,27.67,27.69,27.66,27.68,17500.0,23.2853,23.3021,23.2769,23.2937,17500.0
2014-03-05 12:20:00,27.68,27.69,27.67,27.67,10000.0,23.2937,23.3021,23.2853,23.2853,10000.0
2014-03-05 12:25:00,27.68,27.68,27.68,27.68,17500.0,23.2937,23.2937,23.2937,23.2937,17500.0
2014-03-05 12:30:00,27.68,27.68,27.66,27.68,9500.0,23.2937,23.2937,23.2769,23.2937,9500.0
2014-03-05 12:35:00,27.69,27.69,27.69,27.69,2500.0,23.3021,23.3021,23.3021,23.3021,2500.0
2014-03-05 12:40:00,27.69,27.69,27.68,27.69,6500.0,23.3021,23.3021,23.2937,23.3021,6500.0
2014-03-05 12:45:00,27.69,27.7,27.68,27.7,11500.0,23.3021,23.3105,23.2937,23.3105,11500.0
2014-03-05 12:50:00,27.69,27.7,27.68,27.69,124000.0,23.3021,23.3105,23.2937,23.3021,124000.0
2014-03-05 12:55:00,27.69,27.69,27.68,27.69,63500.0,23.3021,23.3021,23.2937,23.3021,63500.0
2014-03-05 13:00:00,27.69,27.69,27.69,27.69,6000.0,23.3021,23.3021,23.3021,23.3021,6000.0
2014-03-05 13:05:00,27.69,27.69,27.68,27.69,24500.0,23.3021,23.3021,23.2937,23.3021,24500.0
2014-03-05 13:10:00,27.69,27.71,27.69,27.7,76500.0,23.3021,23.319,23.3021,23.3105,76500.0
2014-03-05 13:15:00,27.71,27.72,27.7,27.7,40500.0,23.319,23.3274,23.3105,23.3105,40500.0
2014-03-05 13:20:00,27.7,27.71,27.7,27.7,24500.0,23.3105,23.319,23.3105,23.3105,24500.0
2014-03-05 13:25:00,27.7,27.71,27.69,27.7,8500.0,23.3105,23.319,23.3021,23.3105,8500.0
2014-03-05 13:30:00,27.7,27.7,27.69,27.7,20500.0,23.3105,23.3105,23.3021,23.3105,20500.0
2014-03-05 13:35:00,27.7,27.7,27.69,27.7,12500.0,23.3105,23.3105,23.3021,23.3105,12500.0
2014-03-05 13:40:00,27.7,27.7,27.69,27.69,36500.0,23.3105,23.3105,23.3021,23.3021,36500.0
2014-03-05 13:45:00,27.69,27.69,27.67,27.67,17000.0,23.3021,23.3021,23.2853,23.2853,17000.0
2014-03-05 13:50:00,27.67,27.68,27.66,27.67,18500.0,23.2853,23.2937,23.2769,23.2853,18500.0
2014-03-05 13:55:00,27.67,27.67,27.66,27.67,14500.0,23.2853,23.2853,23.2769,23.2853,14500.0
2014-03-05 14:00:00,27.68,27.68,27.67,27.67,10000.0,23.2937,23.2937,23.2853,23.2853,10000.0
2014-03-05 14:05:00,27.68,27.69,27.68,27.68,8000.0,23.2937,23.3021,23.2937,23.2937,8000.0
2014-03-05 14:10:00,27.69,27.7,27.69,27.69,5500.0,23.3021,23.3105,23.3021,23.3021,5500.0
2014-03-05 14:15:00,27.68,27.68,27.67,27.68,19500.0,23.2937,23.2937,23.2853,23.2937,19500.0
2014-03-05 14:20:00,27.67,27.67,27.66,27.67,8000.0,23.2853,23.2853,23.2769,23.2853,8000.0
2014-03-05 14:25:00,27.67,27.67,27.66,27.67,22500.0,23.2853,23.2853,23.2769,23.2853,22500.0
2014-03-05 14:30:00,27.67,27.68,27.66,27.67,73000.0,23.2853,23.2937,23.2769,23.2853,73000.0
2014-03-05 14:35:00,27.67,27.68,27.67,27.68,10000.0,23.2853,23.2937,23.2853,23.2937,10000.0
2014-03-05 14:40:00,27.68,27.68,27.67,27.67,27500.0,23.2937,23.2937,23.2853,23.2853,27500.0
2014-03-05 14:45:00,27.66,27.67,27.66,27.67,13000.0,23.2769,23.2853,23.2769,23.2853,13000.0
2014-03-05 14:50:00,27.67,27.68,27.67,27.67,27500.0,23.2853,23.2937,23.2853,23.2853,27500.0
2014-03-05 14:55:00,27.67,27.67,27.66,27.67,11500.0,23.2853,23.2853,23.2769,23.2853,11500.0
2014-03-05 15:00:00,27.66,27.67,27.66,27.66,9500.0,23.2769,23.2853,23.2769,23.2769,9500.0
2014-03-05 15:05:00,27.67,27.67,27.65,27.65,31000.0,23.2853,23.2853,23.2685,23.2685,31000.0
2014-03-05 15:10:00,27.65,27.66,27.65,27.66,20000.0,23.2685,23.2769,23.2685,23.2769,20000.0
2014-03-05 15:15:00,27.66,27.67,27.65,27.66,19000.0,23.2769,23.2853,23.2685,23.2769,19000.0
2014-03-05 15:20:00,27.66,27.68,27.66,27.67,23500.0,23.2769,23.2937,23.2769,23.2853,23500.0
2014-03-05 15:25:00,27.67,27.67,27.66,27.67,10500.0,23.2853,23.2853,23.2769,23.2853,10500.0
2014-03-05 15:30:00,27.67,27.68,27.66,27.68,19000.0,23.2853,23.2937,23.2769,23.2937,19000.0
2014-03-05 15:35:00,27.68,27.68,27.66,27.67,15500.0,23.2937,23.2937,23.2769,23.2853,15500.0
2014-03-05 15:40:00,27.67,27.67,27.65,27.66,65500.0,23.2853,23.2853,23.2685,23.2769,65500.0
2014-03-05 15:45:00,27.66,27.67,27.66,27.67,74500.0,23.2769,23.2853,23.2769,23.2853,74500.0
2014-03-05 15:50:00,27.67,27.68,27.67,27.68,86000.0,23.2853,23.2937,23.2853,23.2937,86000.0
2014-03-05 15:55:00,27.68,27.7,27.68,27.69,161500.0,23.2937,23.3105,23.2937,23.3021,161500.0
2014-03-06 09:30:00,27.77,27.79,27.74,27.74,128500.0,23.3694,23.3863,23.3442,23.3442,128500.0
2014-03-06 09:35:00,27.75,27.75,27.71,27.73,56000.0,23.3526,23.3526,23.319,23.3358,56000.0
2014-03-06 09:40:00,27.73,27.76,27.73,27.76,58000.0,23.3358,23.361,23.3358,23.361,58000.0
2014-03-06 09:45:00,27.76,27.76,27.72,27.72,32500.0,23.361,23.361,23.3274,23.3274,32500.0
2014-03-06 09:50:00,27.74,27.78,27.74,27.78,140500.0,23.3442,23.3779,23.3442,23.3779,140500.0
2014-03-06 09:55:00,27.77,27.78,27.76,27.76,19000.0,23.3694,23.3779,23.361,23.361,19000.0
2014-03-06 10:00:00,27.76,27.77,27.72,27.77,76000.0,23.361,23.3694,23.3274,23.3694,76000.0
2014-03-06 10:05:00,27.77,27.77,27.74,27.75,20500.0,23.3694,23.3694,23.3442,23.3526,20500.0
2014-03-06 10:10:00,27.73,27.73,27.69,27.69,19000.0,23.3358,23.3358,23.3021,23.3021,19000.0
2014-03-06 10:15:00,27.69,27.7,27.67,27.68,14000.0,23.3021,23.3105,23.2853,23.2937,14000.0
2014-03-06 10:20:00,27.68,27.7,27.67,27.7,66500.0,23.2937,23.3105,23.2853,23.3105,66500.0
2014-03-06 10:25:00,27.69,27.72,27.69,27.72,27000.0,23.3021,23.3274,23.3021,23.3274,27000.0
2014-03-06 10:30:00,27.74,27.74,27.72,27.72,12500.0,23.3442,23.3442,23.3274,23.3274,12500.0
2014-03-06 10:35:00,27.72,27.72,27.71,27.72,8000.0,23.3274,23.3274,23.319,23.3274,8000.0
2014-03-06 10:40:00,27.72,27.73,27.72,27.73,146000.0,23.3274,23.3358,23.3274,23.3358,146000.0
2014-03-06 10:45:00,27.73,27.74,27.73,27.74,46500.0,23.3358,23.3442,23.3358,23.3442,46500.0
2014-03-06 10:50:00,27.74,27.75,27.74,27.74,20500.0,23.3442,23.3526,23.3442,23.3442,20500.0
2014-03-06 10:55:00,27.74,27.75,27.74,27.75,27000.0,23.3442,23.3526,23.3442,23.3526,27000.0
2014-03-06 11:00:00,27.75,27.76,27.75,27.75,31500.0,23.3526,23.361,23.3526,23.3526,31500.0
2014-03-06 11:05:00,27.76,27.76,27.75,27.76,6500.0,23.361,23.361,23.3526,23.361,6500.0
2014-03-06 11:10:00,27.76,27.76,27.75,27.76,35500.0,23.361,23.361,23.3526,23.361,35500.0
2014-03-06 11:15:00,27.76,27.76,27.75,27.76,13000.0,23.361,23.361,23.3526,23.361,13000.0
2014-03-06 11:20:00,27.76,27.77,27.76,27.77,10500.0,23.361,23.3694,23.361,23.3694,10500.0
2014-03-06 11:25:00,27.76,27.76,27.74,27.75,18000.0,23.361,23.361,23.3442,23.3526,18000.0
2014-03-06 11:30:00,27.75,27.77,27.75,27.77,23000.0,23.3526,23.3694,23.3526,23.3694,23000.0
2014-03-06 11:35:00,27.76,27.76,27.76,27.76,29500.0,23.361,23.361,23.361,23.361,29500.0
2014-03-06 11:40:00,27.76,27.77,27.75,27.76,12500.0,23.361,23.3694,23.3526,23.361,12500.0
2014-03-06 11:45:00,27.77,27.77,27.76,27.77,34000.0,23.3694,23.3694,23.361,23.3694,34000.0
2014-03-06 11:50:00,27.77,27.78,27.77,27.78,31500.0,23.3694,23.3779,23.3694,23.3779,31500.0
2014-03-06 11:55:00,27.78,27.79,27.78,27.79,28500.0,23.3779,23.3863,23.3779,23.3863,28500.0
2014-03-06 12:00:00,27.79,27.79,27.78,27.79,12000.0,23.3863,23.3863,23.3779,23.3863,12000.0
2014-03-06 12:05:00,27.79,27.8,27.79,27.8,24500.0,23.3863,23.3947,23.3863,23.3947,24500.0
2014-03-06 12:10:00,27.8,27.8,27.79,27.79,28000.0,23.3947,23.3947,23.3863,23.3863,28000.0
2014-03-06 12:15:00,27.79,27.79,27.78,27.78,7000.0,23.3863,23.3863,23.3779,23.3779,7000.0
2014-03-06 12:20:00,27.78,27.79,27.78,27.78,40000.0,23.3779,23.3863,23.3779,23.3779,40000.0
2014-03-06 12:25:00,27.78,27.79,27.78,27.78,25500.0,23.3779,23.3863,23.3779,23.3779,25500.0
2014-03-06 12:30:00,27.78,27.78,27.78,27.78,100000.0,23.3779,23.3779,23.3779,23.3779,100000.0
2014-03-06 12:35:00,27.78,27.78,27.77,27.78,28000.0,23.3779,23.3779,23.3694,23.3779,28000.0
2014-03-06 12:40:00,27.78,27.78,27.77,27.77,9000.0,23.3779,23.3779,23.3694,23.3694,9000.0
2014-03-06 12:45:00,27.77,27.78,27.77,27.77,40500.0,23.3694,23.3779,23.3694,23.3694,40500.0
2014-03-06 12:50:00,27.77,27.78,27.77,27.78,12500.0,23.3694,23.3779,23.3694,23.3779,12500.0
2014-03-06 12:55:00,27.78,27.78,27.77,27.78,42500.0,23.3779,23.3779,23.3694,23.3779,42500.0
2014-03-06 13:00:00,27.78,27.79,27.78,27.79,45500.0,23.3779,23.3863,23.3779,23.3863,45500.0
2014-03-06 13:05:00,27.79,27.8,27.79,27.8,38000.0,23.3863,23.3947,23.3863,23.3947,38000.0
2014-03-06 13:10:00,27.8,27.8,27.77,27.77,24500.0,23.3947,23.3947,23.3694,23.3694,24500.0
2014-03-06 13:15:00,27.77,27.77,27.76,27.77,6000.0,23.3694,23.3694,23.361,23.3694,6000.0
2014-03-06 13:20:00,27.77,27.77,27.77,27.77,22500.0,23.3694,23.3694,23.3694,23.3694,22500.0
2014-03-06 13:25:00,27.77,27.77,27.74,27.75,37000.0,23.3694,23.3694,23.3442,23.3526,37000.0
2014-03-06 13:30:00,27.74,27.76,27.74,27.75,25000.0,23.3442,23.361,23.3442,23.3526,25000.0
2014-03-06 13:35:00,27.75,27.76,27.74,27.74,14000.0,23.3526,23.361,23.3442,23.3442,14000.0
2014-03-06 13:40:00,27.74,27.74,27.73,27.73,75500.0,23.3442,23.3442,23.3358,23.3358,75500.0
2014-03-06 13:45:00,27.73,27.73,27.71,27.71,23500.0,23.3358,23.3358,23.319,23.319,23500.0
2014-03-06 13:50:00,27.71,27.72,27.71,27.71,19000.0,23.319,23.3274,23.319,23.319,19000.0
2014-03-06 13:55:00,27.71,27.71,27.7,27.71,25500.0,23.319,23.319,23.3105,23.319,25500.0
2014-03-06 14:00:00,27.7,27.72,27.7,27.71,22000.0,23.3105,23.3274,23.3105,23.319,22000.0
2014-03-06 14:05:00,27.72,27.74,27.72,27.73,21000.0,23.3274,23.3442,23.3274,23.3358,21000.0
2014-03-06 14:10:00,27.72,27.73,27.71,27.72,10500.0,23.3274,23.3358,23.319,23.3274,10500.0
2014-03-06 14:15:00,27.73,27.73,27.71,27.71,30500.0,23.3358,23.3358,23.319,23.319,30500.0
2014-03-06 14:20:00,27.72,27.73,27.72,27.73,10000.0,23.3274,23.3358,23.3274,23.3358,10000.0
2014-03-06 14:25:00,27.73,27.74,27.73,27.74,37500.0,23.3358,23.3442,23.3358,23.3442,37500.0
2014-03-06 14:30:00,27.74,27.74,27.73,27.73,81000.0,23.3442,23.3442,23.3358,23.3358,81000.0
2014-03-06 14:35:00,27.73,27.74,27.72,27.74,112500.0,23.3358,23.3442,23.3274,23.3442,112500.0
2014-03-06 14:40:00,27.74,27.75,27.74,27.75,45500.0,23.3442,23.3526,23.3442,23.3526,45500.0
2014-03-06 14:45:00,27.75,27.76,27.74,27.74,35500.0,23.3526,23.361,23.3442,23.3442,35500.0
2014-03-06 14:50:00,27.75,27.76,27.75,27.76,44500.0,23.3526,23.361,23.3526,23.361,44500.0
2014-03-06 14:55:00,27.75,27.76,27.75,27.76,37000.0,23.3526,23.361,23.3526,23.361,37000.0
2014-03-06 15:00:00,27.76,27.76,27.75,27.76,153500.0,23.361,23.361,23.3526,23.361,153500.0
2014-03-06 15:05:00,27.76,27.76,27.74,27.74,42000.0,23.361,23.361,23.3442,23.3442,42000.0
2014-03-06 15:10:00,27.74,27.76,27.74,27.76,57500.0,23.3442,23.361,23.3442,23.361,57500.0
2014-03-06 15:15:00,27.76,27.76,27.75,27.76,61000.0,23.361,23.361,23.3526,23.361,61000.0
2014-03-06 15:20:00,27.76,27.76,27.75,27.75,42500.0,23.361,23.361,23.3526,23.3526,42500.0
2014-03-06 15:25:00,27.75,27.76,27.75,27.76,51000.0,23.3526,23.361,23.3526,23.361,51000.0
2014-03-06 15:30:00,27.76,27.77,27.76,27.76,48500.0,23.361,23.3694,23.361,23.361,48500.0
2014-03-06 15:35:00,27.77,27.78,27.76,27.77,62500.0,23.3694,23.3779,23.361,23.3694,62500.0
2014-03-06 15:40:00,27.77,27.77,27.76,27.76,98000.0,23.3694,23.3694,23.361,23.361,98000.0
2014-03-06 15:45:00,27.76,27.76,27.73,27.73,96500.0,23.361,23.361,23.3358,23.3358,96500.0
2014-03-06 15:50:00,27.72,27.72,27.7,27.7,82500.0,23.3274,23.3274,23.3105,23.3105,82500.0
2014-03-06 15:55:00,27.7,27.73,27.7,27.73,202500.0,23.3105,23.3358,23.3105,23.3358,202500.0
2014-03-07 09:30:00,27.86,27.88,27.78,27.79,147000.0,23.4452,23.462,23.3779,23.3863,147000.0
2014-03-07 09:35:00,27.79,27.81,27.76,27.78,36000.0,23.3863,23.4031,23.361,23.3779,36000.0
2014-03-07 09:40:00,27.79,27.82,27.77,27.77,58500.0,23.3863,23.4115,23.3694,23.3694,58500.0
2014-03-07 09:45:00,27.76,27.76,27.7,27.7,65000.0,23.361,23.361,23.3105,23.3105,65000.0
2014-03-07 09:50:00,27.7,27.73,27.68,27.73,106000.0,23.3105,23.3358,23.2937,23.3358,106000.0
2014-03-07 09:55:00,27.72,27.73,27.7,27.72,53500.0,23.3274,23.3358,23.3105,23.3274,53500.0
2014-03-07 10:00:00,27.72,27.74,27.68,27.73,61500.0,23.3274,23.3442,23.2937,23.3358,61500.0
2014-03-07 10:05:00,27.73,27.79,27.73,27.78,54000.0,23.3358,23.3863,23.3358,23.3779,54000.0
2014-03-07 10:10:00,27.78,27.81,27.77,27.81,80500.0,23.3779,23.4031,23.3694,23.4031,80500.0
2014-03-07 10:15:00,27.81,27.81,27.79,27.79,17500.0,23.4031,23.4031,23.3863,23.3863,17500.0
2014-03-07 10:20:00,27.79,27.8,27.79,27.79,14500.0,23.3863,23.3947,23.3863,23.3863,14500.0
2014-03-07 10:25:00,27.77,27.79,27.76,27.78,19500.0,23.3694,23.3863,23.361,23.3779,19500.0
2014-03-07 10:30:00,27.79,27.81,27.79,27.8,36000.0,23.3863,23.4031,23.3863,23.3947,36000.0
2014-03-07 10:35:00,27.79,27.81,27.79,27.79,40500.0,23.3863,23.4031,23.3863,23.3863,40500.0
2014-03-07 10:40:00,27.79,27.8,27.79,27.79,20500.0,23.3863,23.3947,23.3863,23.3863,20500.0
2014-03-07 10:45:00,27.79,27.79,27.74,27.75,8500.0,23.3863,23.3863,23.3442,23.3526,8500.0
2014-03-07 10:50:00,27.76,27.76,27.74,27.74,41000.0,23.361,23.361,23.3442,23.3442,41000.0
2014-03-07 10:55:00,27.73,27.75,27.73,27.73,24000.0,23.3358,23.3526,23.3358,23.3358,24000.0
2014-03-07 11:00:00,27.72,27.72,27.65,27.65,69500.0,23.3274,23.3274,23.2685,23.2685,69500.0
2014-03-07 11:05:00,27.65,27.67,27.64,27.66,22500.0,23.2685,23.2853,23.26,23.2769,22500.0
2014-03-07 11:10:00,27.66,27.67,27.65,27.66,46000.0,23.2769,23.2853,23.2685,23.2769,46000.0
2014-03-07 11:15:00,27.66,27.67,27.64,27.67,14500.0,23.2769,23.2853,23.26,23.2853,14500.0
2014-03-07 11:20:00,27.67,27.69,27.66,27.69,17500.0,23.2853,23.3021,23.2769,23.3021,17500.0
2014-03-07 11:25:00,27.69,27.71,27.68,27.7,22500.0,23.3021,23.319,23.2937,23.3105,22500.0
2014-03-07 11:30:00,27.7,27.7,27.68,27.69,11000.0,23.3105,23.3105,23.2937,23.3021,11000.0
2014-03-07 11:35:00,27.69,27.7,27.68,27.7,206500.0,23.3021,23.3105,23.2937,23.3105,206500.0
2014-03-07 11:40:00,27.7,27.72,27.69,27.72,26500.0,23.3105,23.3274,23.3021,23.3274,26500.0
2014-03-07 11:45:00,27.72,27.74,27.72,27.73,17500.0,23.3274,23.3442,23.3274,23.3358,17500.0
2014-03-07 11:50:00,27.73,27.73,27.71,27.72,60500.0,23.3358,23.3358,23.319,23.3274,60500.0
2014-03-07 11:55:00,27.71,27.75,27.71,27.75,54500.0,23.319,23.3526,23.319,23.3526,54500.0
2014-03-07 12:00:00,27.75,27.75,27.72,27.72,14500.0,23.3526,23.3526,23.3274,23.3274,14500.0
2014-03-07 12:05:00,27.72,27.73,27.72,27.72,73000.0,23.3274,23.3358,23.3274,23.3274,73000.0
2014-03-07 12:10:00,27.72,27.74,27.72,27.74,10000.0,23.3274,23.3442,23.3274,23.3442,10000.0
2014-03-07 12:15:00,27.74,27.75,27.74,27.74,57500.0,23.3442,23.3526,23.3442,23.3442,57500.0
2014-03-07 12:20:00,27.75,27.77,27.74,27.76,29000.0,23.3526,23.3694,23.3442,23.361,29000.0
2014-03-07 12:25:00,27.77,27.78,27.77,27.77,7500.0,23.3694,23.3779,23.3694,23.3694,7500.0
2014-03-07 12:30:00,27.77,27.77,27.74,27.75,8000.0,23.3694,23.3694,23.3442,23.3526,8000.0
2014-03-07 12:35:00,27.75,27.76,27.75,27.76,13500.0,23.3526,23.361,23.3526,23.361,13500.0
2014-03-07 12:40:00,27.77,27.77,27.75,27.75,7000.0,23.3694,23.3694,23.3526,23.3526,7000.0
2014-03-07 12:45:00,27.75,27.76,27.75,27.76,13000.0,23.3526,23.361,23.3526,23.361,13000.0
2014-03-07 12:50:00,27.76,27.76,27.74,27.74,11000.0,23.361,23.361,23.3442,23.3442,11000.0
2014-03-07 12:55:00,27.75,27.75,27.73,27.73,10500.0,23.3526,23.3526,23.3358,23.3358,10500.0
2014-03-07 13:00:00,27.73,27.73,27.7,27.7,7500.0,23.3358,23.3358,23.3105,23.3105,7500.0
2014-03-07 13:05:00,27.71,27.73,27.71,27.73,7000.0,23.319,23.3358,23.319,23.3358,7000.0
2014-03-07 13:10:00,27.73,27.74,27.72,27.72,21000.0,23.3358,23.3442,23.3274,23.3274,21000.0
2014-03-07 13:15:00,27.72,27.73,27.71,27.71,8500.0,23.3274,23.3358,23.319,23.319,8500.0
2014-03-07 13:20:00,27.71,27.73,27.71,27.73,11000.0,23.319,23.3358,23.319,23.3358,11000.0
2014-03-07 13:25:00,27.72,27.72,27.71,27.72,5000.0,23.3274,23.3274,23.319,23.3274,5000.0
2014-03-07 13:30:00,27.72,27.73,27.72,27.73,6000.0,23.3274,23.3358,23.3274,23.3358,6000.0
2014-03-07 13:35:00,27.73,27.73,27.7,27.7,8000.0,23.3358,23.3358,23.3105,23.3105,8000.0
2014-03-07 13:40:00,27.7,27.71,27.7,27.7,5500.0,23.3105,23.319,23.3105,23.3105,5500.0
2014-03-07 13:45:00,27.71,27.72,27.71,27.71,20000.0,23.319,23.3274,23.319,23.319,20000.0
2014-03-07 13:50:00,27.7,27.72,27.7,27.72,13500.0,23.3105,23.3274,23.3105,23.3274,13500.0
2014-03-07 13:55:00,27.72,27.73,27.71,27.72,11500.0,23.3274,23.3358,23.319,23.3274,11500.0
2014-03-07 14:00:00,27.72,27.73,27.72,27.73,3500.0,23.3274,23.3358,23.3274,23.3358,3500.0
2014-03-07 14:05:00,27.72,27.73,27.71,27.71,28000.0,23.3274,23.3358,23.319,23.319,28000.0
2014-03-07 14:10:00,27.7,27.73,27.7,27.73,41500.0,23.3105,23.3358,23.3105,23.3358,41500.0
2014-03-07 14:15:00,27.73,27.73,27.69,27.69,17500.0,23.3358,23.3358,23.3021,23.3021,17500.0
2014-03-07 14:20:00,27.69,27.69,27.67,27.69,19000.0,23.3021,23.3021,23.2853,23.3021,19000.0
2014-03-07 14:25:00,27.68,27.7,27.68,27.7,11000.0,23.2937,23.3105,23.2937,23.3105,11000.0
2014-03-07 14:30:00,27.7,27.71,27.69,27.7,23000.0,23.3105,23.319,23.3021,23.3105,23000.0
2014-03-07 14:35:00,27.7,27.7,27.69,27.69,23000.0,23.3105,23.3105,23.3021,23.3021,23000.0
2014-03-07 14:40:00,27.7,27.7,27.69,27.69,12500.0,23.3105,23.3105,23.3021,23.3021,12500.0
2014-03-07 14:45:00,27.7,27.72,27.7,27.72,102500.0,23.3105,23.3274,23.3105,23.3274,102500.0
2014-03-07 14:50:00,27.72,27.74,27.72,27.74,44000.0,23.3274,23.3442,23.3274,23.3442,44000.0
2014-03-07 14:55:00,27.74,27.76,27.73,27.75,120000.0,23.3442,23.361,23.3358,23.3526,120000.0
2014-03-07 15:00:00,27.75,27.76,27.74,27.76,55000.0,23.3526,23.361,23.3442,23.361,55000.0
2014-03-07 15:05:00,27.75,27.76,27.75,27.76,25000.0,23.3526,23.361,23.3526,23.361,25000.0
2014-03-07 15:10:00,27.75,27.77,27.75,27.77,76500.0,23.3526,23.3694,23.3526,23.3694,76500.0
2014-03-07 15:15:00,27.77,27.78,27.77,27.77,19500.0,23.3694,23.3779,23.3694,23.3694,19500.0
2014-03-07 15:20:00,27.77,27.77,27.75,27.76,16000.0,23.3694,23.3694,23.3526,23.361,16000.0
2014-03-07 15:25:00,27.76,27.76,27.75,27.75,18500.0,23.361,23.361,23.3526,23.3526,18500.0
2014-03-07 15:30:00,27.76,27.76,27.73,27.73,25000.0,23.361,23.361,23.3358,23.3358,25000.0
2014-03-07 15:35:00,27.73,27.73,27.71,27.71,29000.0,23.3358,23.3358,23.319,23.319,29000.0
2014-03-07 15:40:00,27.72,27.73,27.71,27.73,47500.0,23.3274,23.3358,23.319,23.3358,47500.0
2014-03-07 15:45:00,27.74,27.74,27.73,27.73,21500.0,23.3442,23.3442,23.3358,23.3358,21500.0
2014-03-07 15:50:00,27.74,27.74,27.73,27.74,38000.0,23.3442,23.3442,23.3358,23.3442,38000.0
2014-03-07 15:55:00,27.74,27.77,27.74,27.77,137500.0,23.3442,23.3694,23.3442,23.3694,137500.0
2014-03-10 09:30:00,27.73,27.75,27.68,27.69,57500.0,23.3358,23.3526,23.2937,23.3021,57500.0
2014-03-10 09:35:00,27.72,27.72,27.67,27.7,8000.0,23.3274,23.3274,23.2853,23.3105,8000.0
2014-03-10 09:40:00,27.7,27.71,27.7,27.71,6500.0,23.3105,23.319,23.3105,23.319,6500.0
2014-03-10 09:45:00,27.72,27.76,27.72,27.76,30000.0,23.3274,23.361,23.3274,23.361,30000.0
2014-03-10 09:50:00,27.75,27.75,27.74,27.74,7000.0,23.3526,23.3526,23.3442,23.3442,7000.0
2014-03-10 09:55:00,27.73,27.74,27.69,27.72,38500.0,23.3358,23.3442,23.3021,23.3274,38500.0
2014-03-10 10:00:00,27.72,27.72,27.68,27.68,44500.0,23.3274,23.3274,23.2937,23.2937,44500.0
2014-03-10 10:05:00,27.67,27.67,27.65,27.66,10500.0,23.2853,23.2853,23.2685,23.2769,10500.0
2014-03-10 10:10:00,27.65,27.65,27.61,27.62,31500.0,23.2685,23.2685,23.2348,23.2432,31500.0
2014-03-10 10:15:00,27.63,27.64,27.62,27.63,10500.0,23.2516,23.26,23.2432,23.2516,10500.0
2014-03-10 10:20:00,27.62,27.64,27.61,27.61,21000.0,23.2432,23.26,23.2348,23.2348,21000.0
2014-03-10 10:25:00,27.61,27.61,27.58,27.59,24000.0,23.2348,23.2348,23.2096,23.218,24000.0
2014-03-10 10:30:00,27.58,27.59,27.57,27.57,29500.0,23.2096,23.218,23.2011,23.2011,29500.0
2014-03-10 10:35:00,27.56,27.58,27.56,27.57,66000.0,23.1927,23.2096,23.1927,23.2011,66000.0
2014-03-10 10:40:00,27.56,27.56,27.52,27.53,26000.0,23.1927,23.1927,23.1591,23.1675,26000.0
2014-03-10 10:45:00,27.53,27.55,27.53,27.55,8000.0,23.1675,23.1843,23.1675,23.1843,8000.0
2014-03-10 10:50:00,27.55,27.55,27.54,27.55,12500.0,23.1843,23.1843,23.1759,23.1843,12500.0
2014-03-10 10:55:00,27.54,27.55,27.54,27.55,92500.0,23.1759,23.1843,23.1759,23.1843,92500.0
2014-03-10 11:00:00,27.54,27.54,27.52,27.52,106500.0,23.1759,23.1759,23.1591,23.1591,106500.0
2014-03-10 11:05:00,27.52,27.56,27.52,27.55,66000.0,23.1591,23.1927,23.1591,23.1843,66000.0
2014-03-10 11:10:00,27.56,27.56,27.54,27.56,21000.0,23.1927,23.1927,23.1759,23.1927,21000.0
2014-03-10 11:15:00,27.56,27.59,27.56,27.58,18500.0,23.1927,23.218,23.1927,23.2096,18500.0
2014-03-10 11:20:00,27.58,27.6,27.58,27.6,19500.0,23.2096,23.2264,23.2096,23.2264,19500.0
2014-03-10 11:25:00,27.61,27.64,27.61,27.62,24500.0,23.2348,23.26,23.2348,23.2432,24500.0
2014-03-10 11:30:00,27.63,27.63,27.61,27.61,13500.0,23.2516,23.2516,23.2348,23.2348,13500.0
2014-03-10 11:35:00,27.61,27.63,27.61,27.61,3500.0,23.2348,23.2516,23.2348,23.2348,3500.0
2014-03-10 11:40:00,27.61,27.61,27.6,27.6,28000.0,23.2348,23.2348,23.2264,23.2264,28000.0
2014-03-10 11:45:00,27.6,27.61,27.6,27.6,6000.0,23.2264,23.2348,23.2264,23.2264,6000.0
2014-03-10 11:50:00,27.6,27.6,27.56,27.56,22500.0,23.2264,23.2264,23.1927,23.1927,22500.0
2014-03-10 11:55:00,27.57,27.57,27.56,27.56,13500.0,23.2011,23.2011,23.1927,23.1927,13500.0
2014-03-10 12:00:00,27.56,27.57,27.56,27.56,21000.0,23.1927,23.2011,23.1927,23.1927,21000.0
2014-03-10 12:05:00,27.56,27.57,27.56,27.57,32500.0,23.1927,23.2011,23.1927,23.2011,32500.0
2014-03-10 12:10:00,27.58,27.59,27.57,27.58,9000.0,23.2096,23.218,23.2011,23.2096,9000.0
2014-03-10 12:15:00,27.58,27.58,27.58,27.58,32500.0,23.2096,23.2096,23.2096,23.2096,32500.0
2014-03-10 12:20:00,27.58,27.6,27.58,27.59,44500.0,23.2096,23.2264,23.2096,23.218,44500.0
2014-03-10 12:25:00,27.6,27.6,27.58,27.58,12500.0,23.2264,23.2264,23.2096,23.2096,12500.0
2014-03-10 12:30:00,27.59,27.6,27.59,27.6,49000.0,23.218,23.2264,23.218,23.2264,49000.0
2014-03-10 12:35:00,27.6,27.6,27.59,27.59,10000.0,23.2264,23.2264,23.218,23.218,10000.0
2014-03-10 12:40:00,27.59,27.59,27.59,27.59,7500.0,23.218,23.218,23.218,23.218,7500.0
2014-03-10 12:45:00,27.59,27.59,27.58,27.59,34000.0,23.218,23.218,23.2096,23.218,34000.0
2014-03-10 12:50:00,27.6,27.6,27.59,27.59,29000.0,23.2264,23.2264,23.218,23.218,29000.0
2014-03-10 12:55:00,27.6,27.63,27.58,27.62,70000.0,23.2264,23.2516,23.2096,23.2432,70000.0
2014-03-10 13:00:00,27.62,27.63,27.62,27.62,15000.0,23.2432,23.2516,23.2432,23.2432,15000.0
2014-03-10 13:05:00,27.62,27.62,27.61,27.62,14000.0,23.2432,23.2432,23.2348,23.2432,14000.0
2014-03-10 13:10:00,27.62,27.63,27.61,27.61,27500.0,23.2432,23.2516,23.2348,23.2348,27500.0
2014-03-10 13:15:00,27.61,27.61,27.6,27.6,20000.0,23.2348,23.2348,23.2264,23.2264,20000.0
2014-03-10 13:20:00,27.6,27.6,27.6,27.6,18500.0,23.2264,23.2264,23.2264,23.2264,18500.0
2014-03-10 13:25:00,27.6,27.61,27.6,27.61,6500.0,23.2264,23.2348,23.2264,23.2348,6500.0
2014-03-10 13:30:00,27.61,27.61,27.56,27.56,22500.0,23.2348,23.2348,23.1927,23.1927,22500.0
2014-03-10 13:35:00,27.57,27.57,27.55,27.56,11000.0,23.2011,23.2011,23.1843,23.1927,11000.0
2014-03-10 13:40:00,27.57,27.57,27.57,27.57,2500.0,23.2011,23.2011,23.2011,23.2011,2500.0
2014-03-10 13:45:00,27.56,27.57,27.56,27.57,8500.0,23.1927,23.2011,23.1927,23.2011,8500.0
2014-03-10 13:50:00,27.57,27.58,27.57,27.58,5500.0,23.2011,23.2096,23.2011,23.2096,5500.0
2014-03-10 13:55:00,27.59,27.59,27.56,27.57,10500.0,23.218,23.218,23.1927,23.2011,10500.0
2014-03-10 14:00:00,27.57,27.57,27.56,27.56,13500.0,23.2011,23.2011,23.1927,23.1927,13500.0
2014-03-10 14:05:00,27.56,27.58,27.56,27.58,9500.0,23.1927,23.2096,23.1927,23.2096,9500.0
2014-03-10 14:10:00,27.58,27.59,27.58,27.59,8000.0,23.2096,23.218,23.2096,23.218,8000.0
2014-03-10 14:15:00,27.59,27.59,27.58,27.58,2500.0,23.218,23.218,23.2096,23.2096,2500.0
2014-03-10 14:20:00,27.58,27.6,27.57,27.59,29000.0,23.2096,23.2264,23.2011,23.218,29000.0
2014-03-10 14:25:00,27.59,27.6,27.59,27.6,4000.0,23.218,23.2264,23.218,23.2264,4000.0
2014-03-10 14:30:00,27.6,27.6,27.59,27.59,37000.0,23.2264,23.2264,23.218,23.218,37000.0
2014-03-10 14:35:00,27.6,27.6,27.59,27.6,2500.0,23.2264,23.2264,23.218,23.2264,2500.0
2014-03-10 14:40:00,27.6,27.6,27.59,27.59,8500.0,23.2264,23.2264,23.218,23.218,8500.0
2014-03-10 14:45:00,27.59,27.61,27.59,27.61,63500.0,23.218,23.2348,23.218,23.2348,63500.0
2014-03-10 14:50:00,27.61,27.62,27.61,27.61,12500.0,23.2348,23.2432,23.2348,23.2348,12500.0
2014-03-10 14:55:00,27.61,27.61,27.6,27.61,13000.0,23.2348,23.2348,23.2264,23.2348,13000.0
2014-03-10 15:00:00,27.61,27.61,27.59,27.6,23000.0,23.2348,23.2348,23.218,23.2264,23000.0
2014-03-10 15:05:00,27.59,27.6,27.59,27.59,21000.0,23.218,23.2264,23.218,23.218,21000.0
2014-03-10 15:10:00,27.59,27.59,27.57,27.57,10500.0,23.218,23.218,23.2011,23.2011,10500.0
2014-03-10 15:15:00,27.57,27.58,27.57,27.58,16500.0,23.2011,23.2096,23.2011,23.2096,16500.0
2014-03-10 15:20:00,27.57,27.59,27.57,27.59,20000.0,23.2011,23.218,23.2011,23.218,20000.0
2014-03-10 15:25:00,27.59,27.6,27.58,27.59,32000.0,23.218,23.2264,23.2096,23.218,32000.0
2014-03-10 15:30:00,27.59,27.6,27.58,27.6,24000.0,23.218,23.2264,23.2096,23.2264,24000.0
2014-03-10 15:35:00,27.6,27.61,27.6,27.61,20000.0,23.2264,23.2348,23.2264,23.2348,20000.0
2014-03-10 15:40:00,27.61,27.61,27.6,27.61,16000.0,23.2348,23.2348,23.2264,23.2348,16000.0
2014-03-10 15:45:00,27.6,27.63,27.6,27.63,39000.0,23.2264,23.2516,23.2264,23.2516,39000.0
2014-03-10 15:50:00,27.63,27.65,27.63,27.64,34500.0,23.2516,23.2685,23.2516,23.26,34500.0
2014-03-10 15:55:00,27.64,27.64,27.6,27.62,209500.0,23.26,23.26,23.2264,23.2432,209500.0
2014-03-11 09:30:00,27.67,27.69,27.66,27.67,87500.0,23.2853,23.3021,23.2769,23.2853,87500.0
2014-03-11 09:35:00,27.66,27.68,27.62,27.64,26000.0,23.2769,23.2937,23.2432,23.26,26000.0
2014-03-11 09:40:00,27.64,27.65,27.6,27.62,8500.0,23.26,23.2685,23.2264,23.2432,8500.0
2014-03-11 09:45:00,27.6,27.6,27.57,27.59,34000.0,23.2264,23.2264,23.2011,23.218,34000.0
2014-03-11 09:50:00,27.58,27.58,27.53,27.56,63500.0,23.2096,23.2096,23.1675,23.1927,63500.0
2014-03-11 09:55:00,27.56,27.58,27.56,27.58,14000.0,23.1927,23.2096,23.1927,23.2096,14000.0
2014-03-11 10:00:00,27.6,27.6,27.53,27.54,27500.0,23.2264,23.2264,23.1675,23.1759,27500.0
2014-03-11 10:05:00,27.54,27.59,27.54,27.59,13500.0,23.1759,23.218,23.1759,23.218,13500.0
2014-03-11 10:10:00,27.58,27.6,27.58,27.59,15000.0,23.2096,23.2264,23.2096,23.218,15000.0
2014-03-11 10:15:00,27.59,27.61,27.59,27.61,20500.0,23.218,23.2348,23.218,23.2348,20500.0
2014-03-11 10:20:00,27.62,27.62,27.61,27.61,13500.0,23.2432,23.2432,23.2348,23.2348,13500.0
2014-03-11 10:25:00,27.62,27.65,27.62,27.65,42500.0,23.2432,23.2685,23.2432,23.2685,42500.0
2014-03-11 10:30:00,27.66,27.66,27.65,27.66,20500.0,23.2769,23.2769,23.2685,23.2769,20500.0
2014-03-11 10:35:00,27.66,27.69,27.66,27.68,24500.0,23.2769,23.3021,23.2769,23.2937,24500.0
2014-03-11 10:40:00,27.69,27.69,27.68,27.68,2500.0,23.3021,23.3021,23.2937,23.2937,2500.0
2014-03-11 10:45:00,27.68,27.71,27.68,27.71,26500.0,23.2937,23.319,23.2937,23.319,26500.0
2014-03-11 10:50:00,27.71,27.74,27.71,27.74,25500.0,23.319,23.3442,23.319,23.3442,25500.0
2014-03-11 10:55:00,27.74,27.75,27.72,27.73,24000.0,23.3442,23.3526,23.3274,23.3358,24000.0
2014-03-11 11:00:00,27.73,27.73,27.72,27.72,10500.0,23.3358,23.3358,23.3274,23.3274,10500.0
2014-03-11 11:05:00,27.72,27.72,27.7,27.7,16000.0,23.3274,23.3274,23.3105,23.3105,16000.0
2014-03-11 11:10:00,27.69,27.7,27.69,27.7,13000.0,23.3021,23.3105,23.3021,23.3105,13000.0
2014-03-11 11:15:00,27.69,27.7,27.68,27.68,13500.0,23.3021,23.3105,23.2937,23.2937,13500.0
2014-03-11 11:20:00,27.68,27.69,27.68,27.69,9500.0,23.2937,23.3021,23.2937,23.3021,9500.0
2014-03-11 11:25:00,27.69,27.7,27.67,27.7,23000.0,23.3021,23.3105,23.2853,23.3105,23000.0
2014-03-11 11:30:00,27.7,27.7,27.68,27.69,25500.0,23.3105,23.3105,23.2937,23.3021,25500.0
2014-03-11 11:35:00,27.68,27.68,27.67,27.67,16500.0,23.2937,23.2937,23.2853,23.2853,16500.0
2014-03-11 11:40:00,27.67,27.67,27.6,27.6,75500.0,23.2853,23.2853,23.2264,23.2264,75500.0
2014-03-11 11:45:00,27.6,27.61,27.59,27.61,29000.0,23.2264,23.2348,23.218,23.2348,29000.0
2014-03-11 11:50:00,27.61,27.61,27.6,27.6,23500.0,23.2348,23.2348,23.2264,23.2264,23500.0
2014-03-11 11:55:00,27.6,27.61,27.6,27.61,12500.0,23.2264,23.2348,23.2264,23.2348,12500.0
2014-03-11 12:00:00,27.61,27.61,27.58,27.59,41000.0,23.2348,23.2348,23.2096,23.218,41000.0
2014-03-11 12:05:00,27.59,27.61,27.57,27.57,26500.0,23.218,23.2348,23.2011,23.2011,26500.0
2014-03-11 12:10:00,27.57,27.57,27.55,27.55,33500.0,23.2011,23.2011,23.1843,23.1843,33500.0
2014-03-11 12:15:00,27.55,27.55,27.5,27.51,37500.0,23.1843,23.1843,23.1422,23.1506,37500.0
2014-03-11 12:20:00,27.51,27.53,27.5,27.53,30500.0,23.1506,23.1675,23.1422,23.1675,30500.0
2014-03-11 12:25:00,27.53,27.55,27.53,27.54,15500.0,23.1675,23.1843,23.1675,23.1759,15500.0
2014-03-11 12:30:00,27.54,27.55,27.54,27.54,20000.0,23.1759,23.1843,23.1759,23.1759,20000.0
2014-03-11 12:35:00,27.54,27.54,27.53,27.54,7000.0,23.1759,23.1759,23.1675,23.1759,7000.0
2014-03-11 12:40:00,27.53,27.54,27.53,27.54,14500.0,23.1675,23.1759,23.1675,23.1759,14500.0
2014-03-11 12:45:00,27.54,27.56,27.54,27.56,11000.0,23.1759,23.1927,23.1759,23.1927,11000.0
2014-03-11 12:50:00,27.57,27.57,27.56,27.56,18500.0,23.2011,23.2011,23.1927,23.1927,18500.0
2014-03-11 12:55:00,27.56,27.56,27.55,27.55,22000.0,23.1927,23.1927,23.1843,23.1843,22000.0
2014-03-11 13:00:00,27.54,27.54,27.52,27.53,10000.0,23.1759,23.1759,23.1591,23.1675,10000.0
2014-03-11 13:05:00,27.53,27.53,27.51,27.53,17000.0,23.1675,23.1675,23.1506,23.1675,17000.0
2014-03-11 13:10:00,27.54,27.56,27.54,27.56,2500.0,23.1759,23.1927,23.1759,23.1927,2500.0
2014-03-11 13:15:00,27.56,27.56,27.55,27.55,255000.0,23.1927,23.1927,23.1843,23.1843,255000.0
2014-03-11 13:20:00,27.54,27.55,27.51,27.51,48000.0,23.1759,23.1843,23.1506,23.1506,48000.0
2014-03-11 13:25:00,27.51,27.52,27.49,27.49,52000.0,23.1506,23.1591,23.1338,23.1338,52000.0
2014-03-11 13:30:00,27.49,27.5,27.48,27.5,21500.0,23.1338,23.1422,23.1254,23.1422,21500.0
2014-03-11 13:35:00,27.51,27.53,27.51,27.52,39000.0,23.1506,23.1675,23.1506,23.1591,39000.0
2014-03-11 13:40:00,27.52,27.52,27.51,27.51,30000.0,23.1591,23.1591,23.1506,23.1506,30000.0
2014-03-11 13:45:00,27.52,27.55,27.51,27.54,33500.0,23.1591,23.1843,23.1506,23.1759,33500.0
2014-03-11 13:50:00,27.54,27.55,27.53,27.54,9500.0,23.1759,23.1843,23.1675,23.1759,9500.0
2014-03-11 13:55:00,27.54,27.55,27.53,27.55,11000.0,23.1759,23.1843,23.1675,23.1843,11000.0
2014-03-11 14:00:00,27.55,27.55,27.52,27.53,7000.0,23.1843,23.1843,23.1591,23.1675,7000.0
2014-03-11 14:05:00,27.53,27.53,27.52,27.52,11500.0,23.1675,23.1675,23.1591,23.1591,11500.0
2014-03-11 14:10:00,27.52,27.53,27.5,27.5,13500.0,23.1591,23.1675,23.1422,23.1422,13500.0
2014-03-11 14:15:00,27.5,27.51,27.48,27.49,10500.0,23.1422,23.1506,23.1254,23.1338,10500.0
2014-03-11 14:20:00,27.49,27.49,27.46,27.47,39000.0,23.1338,23.1338,23.1086,23.117,39000.0
2014-03-11 14:25:00,27.48,27.49,27.47,27.48,14500.0,23.1254,23.1338,23.117,23.1254,14500.0
2014-03-11 14:30:00,27.47,27.47,27.43,27.44,28500.0,23.117,23.117,23.0833,23.0917,28500.0
2014-03-11 14:35:00,27.44,27.44,27.43,27.43,12500.0,23.0917,23.0917,23.0833,23.0833,12500.0
2014-03-11 14:40:00,27.44,27.44,27.42,27.43,17500.0,23.0917,23.0917,23.0749,23.0833,17500.0
2014-03-11 14:45:00,27.42,27.45,27.42,27.44,27500.0,23.0749,23.1002,23.0749,23.0917,27500.0
2014-03-11 14:50:00,27.44,27.45,27.44,27.45,11500.0,23.0917,23.1002,23.0917,23.1002,11500.0
2014-03-11 14:55:00,27.45,27.45,27.43,27.43,18000.0,23.1002,23.1002,23.0833,23.0833,18000.0
2014-03-11 15:00:00,27.42,27.42,27.39,27.4,62000.0,23.0749,23.0749,23.0497,23.0581,62000.0
2014-03-11 15:05:00,27.4,27.4,27.38,27.39,32000.0,23.0581,23.0581,23.0412,23.0497,32000.0
2014-03-11 15:10:00,27.38,27.39,27.37,27.37,118000.0,23.0412,23.0497,23.0328,23.0328,118000.0
2014-03-11 15:15:00,27.37,27.4,27.37,27.39,15500.0,23.0328,23.0581,23.0328,23.0497,15500.0
2014-03-11 15:20:00,27.39,27.42,27.39,27.42,16000.0,23.0497,23.0749,23.0497,23.0749,16000.0
2014-03-11 15:25:00,27.41,27.41,27.41,27.41,58000.0,23.0665,23.0665,23.0665,23.0665,58000.0
2014-03-11 15:30:00,27.41,27.44,27.4,27.44,38000.0,23.0665,23.0917,23.0581,23.0917,38000.0
2014-03-11 15:35:00,27.44,27.44,27.41,27.42,37000.0,23.0917,23.0917,23.0665,23.0749,37000.0
2014-03-11 15:40:00,27.42,27.43,27.41,27.41,59000.0,23.0749,23.0833,23.0665,23.0665,59000.0
2014-03-11 15:45:00,27.42,27.42,27.4,27.41,55500.0,23.0749,23.0749,23.0581,23.0665,55500.0
2014-03-11 15:50:00,27.41,27.43,27.41,27.43,53500.0,23.0665,23.0833,23.0665,23.0833,53500.0
2014-03-11 15:55:00,27.43,27.45,27.43,27.45,180000.0,23.0833,23.1002,23.0833,23.1002,180000.0
2014-03-12 09:30:00,27.32,27.36,27.3,27.31,340500.0,22.9908,23.0244,22.9739,22.9823,340500.0
2014-03-12 09:35:00,27.32,27.38,27.31,27.34,261000.0,22.9908,23.0412,22.9823,23.0076,261000.0
2014-03-12 09:40:00,27.34,27.34,27.29,27.3,51500.0,23.0076,23.0076,22.9655,22.9739,51500.0
2014-03-12 09:45:00,27.3,27.3,27.23,27.25,68500.0,22.9739,22.9739,22.915,22.9319,68500.0
2014-03-12 09:50:00,27.26,27.3,27.24,27.29,63000.0,22.9403,22.9739,22.9234,22.9655,63000.0
2014-03-12 09:55:00,27.29,27.31,27.29,27.31,37500.0,22.9655,22.9823,22.9655,22.9823,37500.0
2014-03-12 10:00:00,27.3,27.34,27.29,27.34,42500.0,22.9739,23.0076,22.9655,23.0076,42500.0
2014-03-12 10:05:00,27.36,27.37,27.33,27.37,47500.0,23.0244,23.0328,22.9992,23.0328,47500.0
2014-03-12 10:10:00,27.37,27.37,27.33,27.33,24000.0,23.0328,23.0328,22.9992,22.9992,24000.0
2014-03-12 10:15:00,27.33,27.36,27.32,27.33,26500.0,22.9992,23.0244,22.9908,22.9992,26500.0
2014-03-12 10:20:00,27.34,27.38,27.34,27.37,18000.0,23.0076,23.0412,23.0076,23.0328,18000.0
2014-03-12 10:25:00,27.38,27.39,27.36,27.37,28000.0,23.0412,23.0497,23.0244,23.0328,28000.0
2014-03-12 10:30:00,27.37,27.42,27.37,27.4,35000.0,23.0328,23.0749,23.0328,23.0581,35000.0
2014-03-12 10:35:00,27.4,27.4,27.36,27.36,51000.0,23.0581,23.0581,23.0244,23.0244,51000.0
2014-03-12 10:40:00,27.37,27.39,27.37,27.39,10500.0,23.0328,23.0497,23.0328,23.0497,10500.0
2014-03-12 10:45:00,27.4,27.41,27.35,27.36,84500.0,23.0581,23.0665,23.016,23.0244,84500.0
2014-03-12 10:50:00,27.35,27.4,27.34,27.4,32000.0,23.016,23.0581,23.0076,23.0581,32000.0
2014-03-12 10:55:00,27.4,27.44,27.4,27.43,101500.0,23.0581,23.0917,23.0581,23.0833,101500.0
2014-03-12 11:00:00,27.44,27.44,27.42,27.42,40000.0,23.0917,23.0917,23.0749,23.0749,40000.0
2014-03-12 11:05:00,27.42,27.45,27.41,27.44,40500.0,23.0749,23.1002,23.0665,23.0917,40500.0
2014-03-12 11:10:00,27.45,27.45,27.42,27.43,9500.0,23.1002,23.1002,23.0749,23.0833,9500.0
2014-03-12 11:15:00,27.43,27.44,27.43,27.44,24000.0,23.0833,23.0917,23.0833,23.0917,24000.0
2014-03-12 11:20:00,27.45,27.46,27.44,27.46,28000.0,23.1002,23.1086,23.0917,23.1086,28000.0
2014-03-12 11:25:00,27.47,27.48,27.46,27.47,40500.0,23.117,23.1254,23.1086,23.117,40500.0
2014-03-12 11:30:00,27.47,27.47,27.46,27.46,5000.0,23.117,23.117,23.1086,23.1086,5000.0
2014-03-12 11:35:00,27.45,27.45,27.43,27.44,20500.0,23.1002,23.1002,23.0833,23.0917,20500.0
2014-03-12 11:40:00,27.44,27.45,27.43,27.44,9000.0,23.0917,23.1002,23.0833,23.0917,9000.0
2014-03-12 11:45:00,27.44,27.45,27.44,27.45,4000.0,23.0917,23.1002,23.0917,23.1002,4000.0
2014-03-12 11:50:00,27.45,27.46,27.45,27.46,11000.0,23.1002,23.1086,23.1002,23.1086,11000.0
2014-03-12 11:55:00,27.46,27.46,27.42,27.42,18500.0,23.1086,23.1086,23.0749,23.0749,18500.0
2014-03-12 12:00:00,27.42,27.44,27.41,27.44,23000.0,23.0749,23.0917,23.0665,23.0917,23000.0
2014-03-12 12:05:00,27.44,27.45,27.44,27.44,9000.0,23.0917,23.1002,23.0917,23.0917,9000.0
2014-03-12 12:10:00,27.43,27.43,27.42,27.43,13500.0,23.0833,23.0833,23.0749,23.0833,13500.0
2014-03-12 12:15:00,27.44,27.44,27.43,27.43,6000.0,23.0917,23.0917,23.0833,23.0833,6000.0
2014-03-12 12:20:00,27.44,27.45,27.44,27.45,9000.0,23.0917,23.1002,23.0917,23.1002,9000.0
2014-03-12 12:25:00,27.44,27.44,27.42,27.43,2500.0,23.0917,23.0917,23.0749,23.0833,2500.0
2014-03-12 12:30:00,27.43,27.43,27.41,27.41,12500.0,23.0833,23.0833,23.0665,23.0665,12500.0
2014-03-12 12:35:00,27.42,27.42,27.41,27.42,5500.0,23.0749,23.0749,23.0665,23.0749,5500.0
2014-03-12 12:40:00,27.42,27.44,27.42,27.44,6000.0,23.0749,23.0917,23.0749,23.0917,6000.0
2014-03-12 12:45:00,27.44,27.44,27.43,27.43,30000.0,23.0917,23.0917,23.0833,23.0833,30000.0
2014-03-12 12:50:00,27.42,27.44,27.42,27.44,18000.0,23.0749,23.0917,23.0749,23.0917,18000.0
2014-03-12 12:55:00,27.44,27.45,27.44,27.45,19000.0,23.0917,23.1002,23.0917,23.1002,19000.0
2014-03-12 13:00:00,27.46,27.46,27.45,27.45,3000.0,23.1086,23.1086,23.1002,23.1002,3000.0
2014-03-12 13:05:00,27.45,27.45,27.44,27.44,21500.0,23.1002,23.1002,23.0917,23.0917,21500.0
2014-03-12 13:10:00,27.43,27.43,27.4,27.4,57000.0,23.0833,23.0833,23.0581,23.0581,57000.0
2014-03-12 13:15:00,27.41,27.42,27.41,27.42,5500.0,23.0665,23.0749,23.0665,23.0749,5500.0
2014-03-12 13:20:00,27.42,27.42,27.41,27.41,11000.0,23.0749,23.0749,23.0665,23.0665,11000.0
2014-03-12 13:25:00,27.41,27.41,27.41,27.41,1500.0,23.0665,23.0665,23.0665,23.0665,1500.0
2014-03-12 13:30:00,27.42,27.43,27.42,27.43,15000.0,23.0749,23.0833,23.0749,23.0833,15000.0
2014-03-12 13:35:00,27.42,27.43,27.42,27.43,11000.0,23.0749,23.0833,23.0749,23.0833,11000.0
2014-03-12 13:40:00,27.44,27.45,27.44,27.44,14500.0,23.0917,23.1002,23.0917,23.0917,14500.0
2014-03-12 13:45:00,27.44,27.45,27.44,27.44,6500.0,23.0917,23.1002,23.0917,23.0917,6500.0
2014-03-12 13:50:00,27.45,27.45,27.45,27.45,2500.0,23.1002,23.1002,23.1002,23.1002,2500.0
2014-03-12 13:55:00,27.45,27.46,27.45,27.45,16000.0,23.1002,23.1086,23.1002,23.1002,16000.0
2014-03-12 14:00:00,27.45,27.47,27.45,27.47,19000.0,23.1002,23.117,23.1002,23.117,19000.0
2014-03-12 14:05:00,27.48,27.48,27.45,27.46,12000.0,23.1254,23.1254,23.1002,23.1086,12000.0
2014-03-12 14:10:00,27.45,27.45,27.43,27.44,16000.0,23.1002,23.1002,23.0833,23.0917,16000.0
2014-03-12 14:15:00,27.44,27.46,27.44,27.46,15000.0,23.0917,23.1086,23.0917,23.1086,15000.0
2014-03-12 14:20:00,27.46,27.47,27.45,27.47,8500.0,23.1086,23.117,23.1002,23.117,8500.0
2014-03-12 14:25:00,27.46,27.47,27.45,27.47,7500.0,23.1086,23.117,23.1002,23.117,7500.0
2014-03-12 14:30:00,27.47,27.47,27.45,27.45,7500.0,23.117,23.117,23.1002,23.1002,7500.0
2014-03-12 14:35:00,27.46,27.47,27.46,27.46,18500.0,23.1086,23.117,23.1086,23.1086,18500.0
2014-03-12 14:40:00,27.46,27.47,27.46,27.47,41500.0,23.1086,23.117,23.1086,23.117,41500.0
2014-03-12 14:45:00,27.47,27.47,27.47,27.47,4000.0,23.117,23.117,23.117,23.117,4000.0
2014-03-12 14:50:00,27.47,27.47,27.47,27.47,9000.0,23.117,23.117,23.117,23.117,9000.0
2014-03-12 14:55:00,27.47,27.47,27.46,27.46,38500.0,23.117,23.117,23.1086,23.1086,38500.0
2014-03-12 15:00:00,27.46,27.47,27.46,27.47,42500.0,23.1086,23.117,23.1086,23.117,42500.0
2014-03-12 15:05:00,27.47,27.48,27.47,27.48,24500.0,23.117,23.1254,23.117,23.1254,24500.0
2014-03-12 15:10:00,27.48,27.48,27.46,27.46,40500.0,23.1254,23.1254,23.1086,23.1086,40500.0
2014-03-12 15:15:00,27.46,27.46,27.45,27.45,18000.0,23.1086,23.1086,23.1002,23.1002,18000.0
2014-03-12 15:20:00,27.45,27.46,27.45,27.46,59000.0,23.1002,23.1086,23.1002,23.1086,59000.0
2014-03-12 15:25:00,27.46,27.46,27.45,27.45,30000.0,23.1086,23.1086,23.1002,23.1002,30000.0
2014-03-12 15:30:00,27.45,27.46,27.45,27.46,21500.0,23.1002,23.1086,23.1002,23.1086,21500.0
2014-03-12 15:35:00,27.45,27.47,27.45,27.46,51500.0,23.1002,23.117,23.1002,23.1086,51500.0
2014-03-12 15:40:00,27.46,27.47,27.46,27.47,19500.0,23.1086,23.117,23.1086,23.117,19500.0
2014-03-12 15:45:00,27.47,27.47,27.45,27.47,56500.0,23.117,23.117,23.1002,23.117,56500.0
2014-03-12 15:50:00,27.47,27.48,27.47,27.47,44000.0,23.117,23.1254,23.117,23.117,44000.0
2014-03-12 15:55:00,27.46,27.48,27.46,27.48,83000.0,23.1086,23.1254,23.1086,23.1254,83000.0
2014-03-13 09:30:00,27.57,27.59,27.56,27.57,147500.0,23.2011,23.218,23.1927,23.2011,147500.0
2014-03-13 09:35:00,27.57,27.6,27.57,27.59,99000.0,23.2011,23.2264,23.2011,23.218,99000.0
2014-03-13 09:40:00,27.59,27.6,27.54,27.54,39500.0,23.218,23.2264,23.1759,23.1759,39500.0
2014-03-13 09:45:00,27.55,27.56,27.52,27.53,29000.0,23.1843,23.1927,23.1591,23.1675,29000.0
2014-03-13 09:50:00,27.52,27.54,27.48,27.48,48000.0,23.1591,23.1759,23.1254,23.1254,48000.0
2014-03-13 09:55:00,27.48,27.51,27.48,27.5,14500.0,23.1254,23.1506,23.1254,23.1422,14500.0
2014-03-13 10:00:00,27.5,27.51,27.48,27.5,30500.0,23.1422,23.1506,23.1254,23.1422,30500.0
2014-03-13 10:05:00,27.5,27.5,27.47,27.48,42500.0,23.1422,23.1422,23.117,23.1254,42500.0
2014-03-13 10:10:00,27.47,27.47,27.43,27.44,33000.0,23.117,23.117,23.0833,23.0917,33000.0
2014-03-13 10:15:00,27.44,27.47,27.44,27.46,32500.0,23.0917,23.117,23.0917,23.1086,32500.0
2014-03-13 10:20:00,27.46,27.48,27.46,27.47,8500.0,23.1086,23.1254,23.1086,23.117,8500.0
2014-03-13 10:25:00,27.46,27.49,27.46,27.48,23000.0,23.1086,23.1338,23.1086,23.1254,23000.0
2014-03-13 10:30:00,27.49,27.5,27.48,27.48,23500.0,23.1338,23.1422,23.1254,23.1254,23500.0
2014-03-13 10:35:00,27.47,27.49,27.45,27.46,39500.0,23.117,23.1338,23.1002,23.1086,39500.0
2014-03-13 10:40:00,27.45,27.45,27.42,27.43,39000.0,23.1002,23.1002,23.0749,23.0833,39000.0
2014-03-13 10:45:00,27.42,27.43,27.39,27.39,49500.0,23.0749,23.0833,23.0497,23.0497,49500.0
2014-03-13 10:50:00,27.4,27.41,27.4,27.4,49000.0,23.0581,23.0665,23.0581,23.0581,49000.0
2014-03-13 10:55:00,27.4,27.4,27.38,27.39,48000.0,23.0581,23.0581,23.0412,23.0497,48000.0
2014-03-13 11:00:00,27.38,27.41,27.38,27.41,8000.0,23.0412,23.0665,23.0412,23.0665,8000.0
2014-03-13 11:05:00,27.42,27.42,27.39,27.42,19000.0,23.0749,23.0749,23.0497,23.0749,19000.0
2014-03-13 11:10:00,27.42,27.43,27.41,27.42,64500.0,23.0749,23.0833,23.0665,23.0749,64500.0
2014-03-13 11:15:00,27.42,27.45,27.42,27.45,49500.0,23.0749,23.1002,23.0749,23.1002,49500.0
2014-03-13 11:20:00,27.45,27.45,27.43,27.43,23000.0,23.1002,23.1002,23.0833,23.0833,23000.0
2014-03-13 11:25:00,27.43,27.43,27.38,27.38,35500.0,23.0833,23.0833,23.0412,23.0412,35500.0
2014-03-13 11:30:00,27.39,27.4,27.39,27.4,15000.0,23.0497,23.0581,23.0497,23.0581,15000.0
2014-03-13 11:35:00,27.42,27.43,27.41,27.42,18000.0,23.0749,23.0833,23.0665,23.0749,18000.0
2014-03-13 11:40:00,27.42,27.44,27.42,27.43,13500.0,23.0749,23.0917,23.0749,23.0833,13500.0
2014-03-13 11:45:00,27.43,27.44,27.41,27.42,33000.0,23.0833,23.0917,23.0665,23.0749,33000.0
2014-03-13 11:50:00,27.41,27.41,27.39,27.41,48500.0,23.0665,23.0665,23.0497,23.0665,48500.0
2014-03-13 11:55:00,27.4,27.41,27.4,27.4,30500.0,23.0581,23.0665,23.0581,23.0581,30500.0
2014-03-13 12:00:00,27.4,27.41,27.39,27.4,24500.0,23.0581,23.0665,23.0497,23.0581,24500.0
2014-03-13 12:05:00,27.39,27.39,27.35,27.36,69500.0,23.0497,23.0497,23.016,23.0244,69500.0
2014-03-13 12:10:00,27.36,27.36,27.33,27.33,22500.0,23.0244,23.0244,22.9992,22.9992,22500.0
2014-03-13 12:15:00,27.33,27.33,27.32,27.33,26500.0,22.9992,22.9992,22.9908,22.9992,26500.0
2014-03-13 12:20:00,27.33,27.34,27.3,27.3,63000.0,22.9992,23.0076,22.9739,22.9739,63000.0
2014-03-13 12:25:00,27.29,27.3,27.28,27.29,67000.0,22.9655,22.9739,22.9571,22.9655,67000.0
2014-03-13 12:30:00,27.28,27.29,27.27,27.27,36000.0,22.9571,22.9655,22.9487,22.9487,36000.0
2014-03-13 12:35:00,27.27,27.27,27.23,27.23,202500.0,22.9487,22.9487,22.915,22.915,202500.0
2014-03-13 12:40:00,27.22,27.27,27.22,27.26,39500.0,22.9066,22.9487,22.9066,22.9403,39500.0
2014-03-13 12:45:00,27.26,27.26,27.25,27.25,39500.0,22.9403,22.9403,22.9319,22.9319,39500.0
2014-03-13 12:50:00,27.25,27.25,27.22,27.23,22500.0,22.9319,22.9319,22.9066,22.915,22500.0
2014-03-13 12:55:00,27.23,27.23,27.22,27.22,27000.0,22.915,22.915,22.9066,22.9066,27000.0
2014-03-13 13:00:00,27.23,27.23,27.16,27.17,100000.0,22.915,22.915,22.8561,22.8645,100000.0
2014-03-13 13:05:00,27.17,27.18,27.14,27.17,49000.0,22.8645,22.8729,22.8393,22.8645,49000.0
2014-03-13 13:10:00,27.19,27.21,27.19,27.21,24000.0,22.8814,22.8982,22.8814,22.8982,24000.0
2014-03-13 13:15:00,27.21,27.24,27.21,27.23,39000.0,22.8982,22.9234,22.8982,22.915,39000.0
2014-03-13 13:20:00,27.23,27.23,27.22,27.23,24500.0,22.915,22.915,22.9066,22.915,24500.0
2014-03-13 13:25:00,27.22,27.27,27.22,27.27,23500.0,22.9066,22.9487,22.9066,22.9487,23500.0
2014-03-13 13:30:00,27.27,27.27,27.25,27.25,12000.0,22.9487,22.9487,22.9319,22.9319,12000.0
2014-03-13 13:35:00,27.24,27.26,27.23,27.24,18500.0,22.9234,22.9403,22.915,22.9234,18500.0
2014-03-13 13:40:00,27.22,27.26,27.22,27.25,58000.0,22.9066,22.9403,22.9066,22.9319,58000.0
2014-03-13 13:45:00,27.25,27.28,27.25,27.28,40500.0,22.9319,22.9571,22.9319,22.9571,40500.0
2014-03-13 13:50:00,27.27,27.27,27.25,27.25,25000.0,22.9487,22.9487,22.9319,22.9319,25000.0
2014-03-13 13:55:00,27.24,27.25,27.23,27.25,25000.0,22.9234,22.9319,22.915,22.9319,25000.0
2014-03-13 14:00:00,27.25,27.26,27.25,27.25,16500.0,22.9319,22.9403,22.9319,22.9319,16500.0
2014-03-13 14:05:00,27.25,27.25,27.22,27.22,21500.0,22.9319,22.9319,22.9066,22.9066,21500.0
2014-03-13 14:10:00,27.21,27.23,27.21,27.22,36500.0,22.8982,22.915,22.8982,22.9066,36500.0
2014-03-13 14:15:00,27.22,27.22,27.19,27.19,17000.0,22.9066,22.9066,22.8814,22.8814,17000.0
2014-03-13 14:20:00,27.19,27.21,27.18,27.2,51000.0,22.8814,22.8982,22.8729,22.8898,51000.0
2014-03-13 14:25:00,27.19,27.21,27.18,27.2,68000.0,22.8814,22.8982,22.8729,22.8898,68000.0
2014-03-13 14:30:00,27.2,27.24,27.2,27.23,85000.0,22.8898,22.9234,22.8898,22.915,85000.0
2014-03-13 14:35:00,27.23,27.23,27.21,27.21,23500.0,22.915,22.915,22.8982,22.8982,23500.0
2014-03-13 14:40:00,27.22,27.23,27.2,27.21,52000.0,22.9066,22.915,22.8898,22.8982,52000.0
2014-03-13 14:45:00,27.21,27.21,27.18,27.2,50000.0,22.8982,22.8982,22.8729,22.8898,50000.0
2014-03-13 14:50:00,27.2,27.2,27.17,27.17,18000.0,22.8898,22.8898,22.8645,22.8645,18000.0
2014-03-13 14:55:00,27.17,27.19,27.16,27.17,23500.0,22.8645,22.8814,22.8561,22.8645,23500.0
2014-03-13 15:00:00,27.17,27.2,27.17,27.19,50500.0,22.8645,22.8898,22.8645,22.8814,50500.0
2014-03-13 15:05:00,27.18,27.18,27.15,27.15,20000.0,22.8729,22.8729,22.8477,22.8477,20000.0
2014-03-13 15:10:00,27.15,27.16,27.14,27.15,39000.0,22.8477,22.8561,22.8393,22.8477,39000.0
2014-03-13 15:15:00,27.14,27.15,27.1,27.1,20000.0,22.8393,22.8477,22.8056,22.8056,20000.0
2014-03-13 15:20:00,27.11,27.16,27.11,27.15,118500.0,22.814,22.8561,22.814,22.8477,118500.0
2014-03-13 15:25:00,27.16,27.16,27.15,27.16,15000.0,22.8561,22.8561,22.8477,22.8561,15000.0
2014-03-13 15:30:00,27.16,27.17,27.15,27.16,82500.0,22.8561,22.8645,22.8477,22.8561,82500.0
2014-03-13 15:35:00,27.16,27.19,27.16,27.19,73000.0,22.8561,22.8814,22.8561,22.8814,73000.0
2014-03-13 15:40:00,27.2,27.21,27.19,27.2,23500.0,22.8898,22.8982,22.8814,22.8898,23500.0
2014-03-13 15:45:00,27.2,27.22,27.2,27.22,46500.0,22.8898,22.9066,22.8898,22.9066,46500.0
2014-03-13 15:50:00,27.22,27.22,27.19,27.2,65500.0,22.9066,22.9066,22.8814,22.8898,65500.0
2014-03-13 15:55:00,27.19,27.2,27.19,27.19,163500.0,22.8814,22.8898,22.8814,22.8814,163500.0
2014-03-14 09:30:00,27.14,27.27,27.12,27.27,238000.0,22.8393,22.9487,22.8225,22.9487,238000.0
2014-03-14 09:35:00,27.27,27.31,27.25,27.31,181000.0,22.9487,22.9823,22.9319,22.9823,181000.0
2014-03-14 09:40:00,27.31,27.36,27.31,27.36,92000.0,22.9823,23.0244,22.9823,23.0244,92000.0
2014-03-14 09:45:00,27.36,27.37,27.32,27.32,41000.0,23.0244,23.0328,22.9908,22.9908,41000.0
2014-03-14 09:50:00,27.32,27.33,27.27,27.28,63500.0,22.9908,22.9992,22.9487,22.9571,63500.0
2014-03-14 09:55:00,27.27,27.31,27.25,27.25,72500.0,22.9487,22.9823,22.9319,22.9319,72500.0
2014-03-14 10:00:00,27.27,27.32,27.27,27.28,155500.0,22.9487,22.9908,22.9487,22.9571,155500.0
2014-03-14 10:05:00,27.29,27.37,27.28,27.36,93500.0,22.9655,23.0328,22.9571,23.0244,93500.0
2014-03-14 10:10:00,27.36,27.36,27.33,27.35,19000.0,23.0244,23.0244,22.9992,23.016,19000.0
2014-03-14 10:15:00,27.34,27.38,27.34,27.38,33500.0,23.0076,23.0412,23.0076,23.0412,33500.0
2014-03-14 10:20:00,27.35,27.36,27.33,27.33,14000.0,23.016,23.0244,22.9992,22.9992,14000.0
2014-03-14 10:25:00,27.34,27.37,27.34,27.36,22500.0,23.0076,23.0328,23.0076,23.0244,22500.0
2014-03-14 10:30:00,27.36,27.36,27.34,27.36,25000.0,23.0244,23.0244,23.0076,23.0244,25000.0
2014-03-14 10:35:00,27.36,27.39,27.36,27.36,18500.0,23.0244,23.0497,23.0244,23.0244,18500.0
2014-03-14 10:40:00,27.38,27.39,27.35,27.35,13000.0,23.0412,23.0497,23.016,23.016,13000.0
2014-03-14 10:45:00,27.36,27.37,27.33,27.35,25000.0,23.0244,23.0328,22.9992,23.016,25000.0
2014-03-14 10:50:00,27.34,27.35,27.32,27.32,21000.0,23.0076,23.016,22.9908,22.9908,21000.0
2014-03-14 10:55:00,27.31,27.33,27.3,27.3,20500.0,22.9823,22.9992,22.9739,22.9739,20500.0
2014-03-14 11:00:00,27.3,27.32,27.28,27.29,68500.0,22.9739,22.9908,22.9571,22.9655,68500.0
2014-03-14 11:05:00,27.28,27.3,27.27,27.29,53000.0,22.9571,22.9739,22.9487,22.9655,53000.0
2014-03-14 11:10:00,27.28,27.28,27.26,27.26,21500.0,22.9571,22.9571,22.9403,22.9403,21500.0
2014-03-14 11:15:00,27.26,27.27,27.25,27.26,31500.0,22.9403,22.9487,22.9319,22.9403,31500.0
2014-03-14 11:20:00,27.26,27.26,27.22,27.23,26500.0,22.9403,22.9403,22.9066,22.915,26500.0
2014-03-14 11:25:00,27.24,27.26,27.24,27.25,38500.0,22.9234,22.9403,22.9234,22.9319,38500.0
2014-03-14 11:30:00,27.26,27.28,27.25,27.27,36500.0,22.9403,22.9571,22.9319,22.9487,36500.0
2014-03-14 11:35:00,27.27,27.28,27.24,27.28,30000.0,22.9487,22.9571,22.9234,22.9571,30000.0
2014-03-14 11:40:00,27.28,27.33,27.28,27.31,110000.0,22.9571,22.9992,22.9571,22.9823,110000.0
2014-03-14 11:45:00,27.31,27.34,27.3,27.34,51000.0,22.9823,23.0076,22.9739,23.0076,51000.0
2014-03-14 11:50:00,27.35,27.37,27.33,27.34,39000.0,23.016,23.0328,22.9992,23.0076,39000.0
2014-03-14 11:55:00,27.34,27.36,27.34,27.35,29000.0,23.0076,23.0244,23.0076,23.016,29000.0
2014-03-14 12:00:00,27.35,27.36,27.31,27.31,20500.0,23.016,23.0244,22.9823,22.9823,20500.0
2014-03-14 12:05:00,27.32,27.32,27.31,27.31,25000.0,22.9908,22.9908,22.9823,22.9823,25000.0
2014-03-14 12:10:00,27.33,27.35,27.32,27.32,23500.0,22.9992,23.016,22.9908,22.9908,23500.0
2014-03-14 12:15:00,27.33,27.35,27.33,27.33,16000.0,22.9992,23.016,22.9992,22.9992,16000.0
2014-03-14 12:20:00,27.33,27.34,27.33,27.34,5500.0,22.9992,23.0076,22.9992,23.0076,5500.0
2014-03-14 12:25:00,27.33,27.33,27.3,27.3,16000.0,22.9992,22.9992,22.9739,22.9739,16000.0
2014-03-14 12:30:00,27.3,27.32,27.29,27.29,41500.0,22.9739,22.9908,22.9655,22.9655,41500.0
2014-03-14 12:35:00,27.3,27.33,27.28,27.32,64000.0,22.9739,22.9992,22.9571,22.9908,64000.0
2014-03-14 12:40:00,27.32,27.34,27.31,27.34,24000.0,22.9908,23.0076,22.9823,23.0076,24000.0
2014-03-14 12:45:00,27.34,27.34,27.3,27.32,22500.0,23.0076,23.0076,22.9739,22.9908,22500.0
2014-03-14 12:50:00,27.32,27.32,27.3,27.31,21500.0,22.9908,22.9908,22.9739,22.9823,21500.0
2014-03-14 12:55:00,27.31,27.34,27.31,27.34,18000.0,22.9823,23.0076,22.9823,23.0076,18000.0
2014-03-14 13:00:00,27.34,27.35,27.33,27.34,13500.0,23.0076,23.016,22.9992,23.0076,13500.0
2014-03-14 13:05:00,27.33,27.33,27.31,27.33,19500.0,22.9992,22.9992,22.9823,22.9992,19500.0
2014-03-14 13:10:00,27.33,27.33,27.32,27.32,20500.0,22.9992,22.9992,22.9908,22.9908,20500.0
2014-03-14 13:15:00,27.32,27.33,27.31,27.33,10500.0,22.9908,22.9992,22.9823,22.9992,10500.0
2014-03-14 13:20:00,27.33,27.33,27.31,27.31,17000.0,22.9992,22.9992,22.9823,22.9823,17000.0
2014-03-14 13:25:00,27.31,27.33,27.3,27.33,7000.0,22.9823,22.9992,22.9739,22.9992,7000.0
2014-03-14 13:30:00,27.33,27.33,27.32,27.33,7500.0,22.9992,22.9992,22.9908,22.9992,7500.0
2014-03-14 13:35:00,27.34,27.34,27.32,27.32,22000.0,23.0076,23.0076,22.9908,22.9908,22000.0
2014-03-14 13:40:00,27.32,27.32,27.31,27.31,13500.0,22.9908,22.9908,22.9823,22.9823,13500.0
2014-03-14 13:45:00,27.31,27.31,27.29,27.3,11000.0,22.9823,22.9823,22.9655,22.9739,11000.0
2014-03-14 13:50:00,27.3,27.33,27.3,27.33,26500.0,22.9739,22.9992,22.9739,22.9992,26500.0
2014-03-14 13:55:00,27.32,27.34,27.32,27.34,25000.0,22.9908,23.0076,22.9908,23.0076,25000.0
2014-03-14 14:00:00,27.34,27.34,27.34,27.34,6500.0,23.0076,23.0076,23.0076,23.0076,6500.0
2014-03-14 14:05:00,27.34,27.35,27.33,27.35,74500.0,23.0076,23.016,22.9992,23.016,74500.0
2014-03-14 14:10:00,27.34,27.34,27.33,27.34,8500.0,23.0076,23.0076,22.9992,23.0076,8500.0
2014-03-14 14:15:00,27.35,27.37,27.34,27.36,21500.0,23.016,23.0328,23.0076,23.0244,21500.0
2014-03-14 14:20:00,27.36,27.37,27.36,27.36,5000.0,23.0244,23.0328,23.0244,23.0244,5000.0
2014-03-14 14:25:00,27.36,27.36,27.34,27.36,27000.0,23.0244,23.0244,23.0076,23.0244,27000.0
2014-03-14 14:30:00,27.35,27.35,27.34,27.35,6500.0,23.016,23.016,23.0076,23.016,6500.0
2014-03-14 14:35:00,27.34,27.34,27.32,27.32,13000.0,23.0076,23.0076,22.9908,22.9908,13000.0
2014-03-14 14:40:00,27.32,27.33,27.31,27.32,19000.0,22.9908,22.9992,22.9823,22.9908,19000.0
2014-03-14 14:45:00,27.32,27.33,27.3,27.31,1045000.0,22.9908,22.9992,22.9739,22.9823,1045000.0
2014-03-14 14:50:00,27.31,27.31,27.3,27.3,20000.0,22.9823,22.9823,22.9739,22.9739,20000.0
2014-03-14 14:55:00,27.29,27.29,27.27,27.27,8500.0,22.9655,22.9655,22.9487,22.9487,8500.0
2014-03-14 15:00:00,27.27,27.29,27.27,27.29,19500.0,22.9487,22.9655,22.9487,22.9655,19500.0
2014-03-14 15:05:00,27.29,27.3,27.28,27.29,16000.0,22.9655,22.9739,22.9571,22.9655,16000.0
2014-03-14 15:10:00,27.28,27.28,27.27,27.27,9000.0,22.9571,22.9571,22.9487,22.9487,9000.0
2014-03-14 15:15:00,27.26,27.27,27.26,27.26,16500.0,22.9403,22.9487,22.9403,22.9403,16500.0
2014-03-14 15:20:00,27.26,27.28,27.26,27.27,43500.0,22.9403,22.9571,22.9403,22.9487,43500.0
2014-03-14 15:25:00,27.27,27.28,27.27,27.28,29000.0,22.9487,22.9571,22.9487,22.9571,29000.0
2014-03-14 15:30:00,27.28,27.3,27.28,27.28,40500.0,22.9571,22.9739,22.9571,22.9571,40500.0
2014-03-14 15:35:00,27.28,27.28,27.26,27.27,15500.0,22.9571,22.9571,22.9403,22.9487,15500.0
2014-03-14 15:40:00,27.27,27.28,27.27,27.27,47000.0,22.9487,22.9571,22.9487,22.9487,47000.0
2014-03-14 15:45:00,27.27,27.27,27.25,27.25,24000.0,22.9487,22.9487,22.9319,22.9319,24000.0
2014-03-14 15:50:00,27.25,27.26,27.25,27.25,53000.0,22.9319,22.9403,22.9319,22.9319,53000.0
2014-03-14 15:55:00,27.25,27.29,27.25,27.29,133500.0,22.9319,22.9655,22.9319,22.9655,133500.0
2014-03-17 09:30:00,27.45,27.5,27.42,27.47,205500.0,23.1002,23.1422,23.0749,23.117,205500.0
2014-03-17 09:35:00,27.47,27.58,27.47,27.57,136500.0,23.117,23.2096,23.117,23.2011,136500.0
2014-03-17 09:40:00,27.58,27.6,27.57,27.59,201000.0,23.2096,23.2264,23.2011,23.218,201000.0
2014-03-17 09:45:00,27.6,27.62,27.58,27.59,89500.0,23.2264,23.2432,23.2096,23.218,89500.0
2014-03-17 09:50:00,27.59,27.6,27.54,27.54,40500.0,23.218,23.2264,23.1759,23.1759,40500.0
2014-03-17 09:55:00,27.55,27.58,27.55,27.55,56500.0,23.1843,23.2096,23.1843,23.1843,56500.0
2014-03-17 10:00:00,27.55,27.6,27.55,27.59,59500.0,23.1843,23.2264,23.1843,23.218,59500.0
2014-03-17 10:05:00,27.6,27.6,27.58,27.58,47000.0,23.2264,23.2264,23.2096,23.2096,47000.0
2014-03-17 10:10:00,27.58,27.59,27.55,27.55,36500.0,23.2096,23.218,23.1843,23.1843,36500.0
2014-03-17 10:15:00,27.57,27.58,27.56,27.57,26000.0,23.2011,23.2096,23.1927,23.2011,26000.0
2014-03-17 10:20:00,27.57,27.57,27.56,27.57,12000.0,23.2011,23.2011,23.1927,23.2011,12000.0
2014-03-17 10:25:00,27.57,27.57,27.54,27.54,7500.0,23.2011,23.2011,23.1759,23.1759,7500.0
2014-03-17 10:30:00,27.52,27.52,27.49,27.51,42000.0,23.1591,23.1591,23.1338,23.1506,42000.0
2014-03-17 10:35:00,27.53,27.53,27.5,27.5,4000.0,23.1675,23.1675,23.1422,23.1422,4000.0
2014-03-17 10:40:00,27.5,27.52,27.47,27.47,20500.0,23.1422,23.1591,23.117,23.117,20500.0
2014-03-17 10:45:00,27.46,27.46,27.44,27.45,21500.0,23.1086,23.1086,23.0917,23.1002,21500.0
2014-03-17 10:50:00,27.46,27.5,27.46,27.46,23000.0,23.1086,23.1422,23.1086,23.1086,23000.0
2014-03-17 10:55:00,27.45,27.47,27.44,27.46,26500.0,23.1002,23.117,23.0917,23.1086,26500.0
2014-03-17 11:00:00,27.45,27.49,27.45,27.47,50500.0,23.1002,23.1338,23.1002,23.117,50500.0
2014-03-17 11:05:00,27.48,27.48,27.46,27.46,36000.0,23.1254,23.1254,23.1086,23.1086,36000.0
2014-03-17 11:10:00,27.46,27.47,27.45,27.46,22000.0,23.1086,23.117,23.1002,23.1086,22000.0
2014-03-17 11:15:00,27.46,27.48,27.45,27.48,30000.0,23.1086,23.1254,23.1002,23.1254,30000.0
2014-03-17 11:20:00,27.48,27.48,27.43,27.43,20500.0,23.1254,23.1254,23.0833,23.0833,20500.0
2014-03-17 11:25:00,27.42,27.42,27.41,27.42,7000.0,23.0749,23.0749,23.0665,23.0749,7000.0
2014-03-17 11:30:00,27.42,27.42,27.42,27.42,4000.0,23.0749,23.0749,23.0749,23.0749,4000.0
2014-03-17 11:35:00,27.42,27.42,27.4,27.41,33000.0,23.0749,23.0749,23.0581,23.0665,33000.0
2014-03-17 11:40:00,27.41,27.42,27.4,27.41,10500.0,23.0665,23.0749,23.0581,23.0665,10500.0
2014-03-17 11:45:00,27.41,27.42,27.4,27.42,5000.0,23.0665,23.0749,23.0581,23.0749,5000.0
2014-03-17 11:50:00,27.42,27.43,27.42,27.43,8500.0,23.0749,23.0833,23.0749,23.0833,8500.0
2014-03-17 11:55:00,27.42,27.45,27.42,27.45,27500.0,23.0749,23.1002,23.0749,23.1002,27500.0
2014-03-17 12:00:00,27.46,27.46,27.45,27.45,15500.0,23.1086,23.1086,23.1002,23.1002,15500.0
2014-03-17 12:05:00,27.44,27.46,27.44,27.45,28000.0,23.0917,23.1086,23.0917,23.1002,28000.0
2014-03-17 12:10:00,27.46,27.49,27.46,27.49,59500.0,23.1086,23.1338,23.1086,23.1338,59500.0
2014-03-17 12:15:00,27.49,27.5,27.48,27.49,44000.0,23.1338,23.1422,23.1254,23.1338,44000.0
2014-03-17 12:20:00,27.49,27.49,27.48,27.48,19000.0,23.1338,23.1338,23.1254,23.1254,19000.0
2014-03-17 12:25:00,27.48,27.48,27.47,27.47,5000.0,23.1254,23.1254,23.117,23.117,5000.0
2014-03-17 12:30:00,27.49,27.49,27.48,27.48,18500.0,23.1338,23.1338,23.1254,23.1254,18500.0
2014-03-17 12:35:00,27.48,27.48,27.46,27.47,12000.0,23.1254,23.1254,23.1086,23.117,12000.0
2014-03-17 12:40:00,27.47,27.49,27.47,27.48,46000.0,23.117,23.1338,23.117,23.1254,46000.0
2014-03-17 12:45:00,27.48,27.49,27.47,27.47,13500.0,23.1254,23.1338,23.117,23.117,13500.0
2014-03-17 12:50:00,27.46,27.47,27.46,27.46,20500.0,23.1086,23.117,23.1086,23.1086,20500.0
2014-03-17 12:55:00,27.47,27.49,27.47,27.48,16500.0,23.117,23.1338,23.117,23.1254,16500.0
2014-03-17 13:00:00,27.49,27.5,27.49,27.5,30000.0,23.1338,23.1422,23.1338,23.1422,30000.0
2014-03-17 13:05:00,27.5,27.5,27.47,27.47,48500.0,23.1422,23.1422,23.117,23.117,48500.0
2014-03-17 13:10:00,27.47,27.47,27.45,27.45,21000.0,23.117,23.117,23.1002,23.1002,21000.0
2014-03-17 13:15:00,27.46,27.47,27.45,27.47,11500.0,23.1086,23.117,23.1002,23.117,11500.0
2014-03-17 13:20:00,27.48,27.48,27.47,27.47,2000.0,23.1254,23.1254,23.117,23.117,2000.0
2014-03-17 13:25:00,27.47,27.47,27.46,27.47,12500.0,23.117,23.117,23.1086,23.117,12500.0
2014-03-17 13:30:00,27.47,27.47,27.46,27.47,4000.0,23.117,23.117,23.1086,23.117,4000.0
2014-03-17 13:35:00,27.47,27.49,27.47,27.49,47000.0,23.117,23.1338,23.117,23.1338,47000.0
2014-03-17 13:40:00,27.49,27.5,27.49,27.49,16000.0,23.1338,23.1422,23.1338,23.1338,16000.0
2014-03-17 13:45:00,27.49,27.5,27.49,27.5,29500.0,23.1338,23.1422,23.1338,23.1422,29500.0
2014-03-17 13:50:00,27.5,27.5,27.47,27.47,4500.0,23.1422,23.1422,23.117,23.117,4500.0
2014-03-17 13:55:00,27.47,27.48,27.47,27.48,12500.0,23.117,23.1254,23.117,23.1254,12500.0
2014-03-17 14:00:00,27.48,27.49,27.48,27.49,10500.0,23.1254,23.1338,23.1254,23.1338,10500.0
2014-03-17 14:05:00,27.5,27.5,27.49,27.49,68500.0,23.1422,23.1422,23.1338,23.1338,68500.0
2014-03-17 14:10:00,27.48,27.48,27.47,27.48,20500.0,23.1254,23.1254,23.117,23.1254,20500.0
2014-03-17 14:15:00,27.48,27.48,27.47,27.47,29500.0,23.1254,23.1254,23.117,23.117,29500.0
2014-03-17 14:20:00,27.48,27.51,27.48,27.51,62000.0,23.1254,23.1506,23.1254,23.1506,62000.0
2014-03-17 14:25:00,27.5,27.52,27.5,27.52,38000.0,23.1422,23.1591,23.1422,23.1591,38000.0
2014-03-17 14:30:00,27.51,27.51,27.51,27.51,12500.0,23.1506,23.1506,23.1506,23.1506,12500.0
2014-03-17 14:35:00,27.51,27.51,27.48,27.48,22000.0,23.1506,23.1506,23.1254,23.1254,22000.0
2014-03-17 14:40:00,27.48,27.49,27.48,27.48,12000.0,23.1254,23.1338,23.1254,23.1254,12000.0
2014-03-17 14:45:00,27.48,27.5,27.48,27.49,21500.0,23.1254,23.1422,23.1254,23.1338,21500.0
2014-03-17 14:50:00,27.5,27.5,27.49,27.5,43500.0,23.1422,23.1422,23.1338,23.1422,43500.0
2014-03-17 14:55:00,27.49,27.5,27.49,27.5,27500.0,23.1338,23.1422,23.1338,23.1422,27500.0
2014-03-17 15:00:00,27.49,27.49,27.48,27.49,23000.0,23.1338,23.1338,23.1254,23.1338,23000.0
2014-03-17 15:05:00,27.49,27.51,27.49,27.51,29000.0,23.1338,23.1506,23.1338,23.1506,29000.0
2014-03-17 15:10:00,27.51,27.51,27.5,27.5,31000.0,23.1506,23.1506,23.1422,23.1422,31000.0
2014-03-17 15:15:00,27.5,27.5,27.49,27.49,36500.0,23.1422,23.1422,23.1338,23.1338,36500.0
2014-03-17 15:20:00,27.49,27.5,27.49,27.49,69000.0,23.1338,23.1422,23.1338,23.1338,69000.0
2014-03-17 15:25:00,27.49,27.49,27.48,27.49,72500.0,23.1338,23.1338,23.1254,23.1338,72500.0
2014-03-17 15:30:00,27.49,27.5,27.48,27.48,52000.0,23.1338,23.1422,23.1254,23.1254,52000.0
2014-03-17 15:35:00,27.48,27.49,27.48,27.49,69000.0,23.1254,23.1338,23.1254,23.1338,69000.0
2014-03-17 15:40:00,27.49,27.49,27.47,27.47,41000.0,23.1338,23.1338,23.117,23.117,41000.0
2014-03-17 15:45:00,27.47,27.47,27.45,27.47,143000.0,23.117,23.117,23.1002,23.117,143000.0
2014-03-17 15:50:00,27.47,27.48,27.47,27.47,130000.0,23.117,23.1254,23.117,23.117,130000.0
2014-03-17 15:55:00,27.47,27.48,27.46,27.48,122000.0,23.117,23.1254,23.1086,23.1254,122000.0
2014-03-18 09:30:00,27.51,27.54,27.48,27.5,194000.0,23.1506,23.1759,23.1254,23.1422,194000.0
2014-03-18 09:35:00,27.51,27.59,27.51,27.58,124500.0,23.1506,23.218,23.1506,23.2096,124500.0
2014-03-18 09:40:00,27.58,27.58,27.53,27.54,116000.0,23.2096,23.2096,23.1675,23.1759,116000.0
2014-03-18 09:45:00,27.54,27.6,27.54,27.59,127000.0,23.1759,23.2264,23.1759,23.218,127000.0
2014-03-18 09:50:00,27.59,27.62,27.59,27.62,99000.0,23.218,23.2432,23.218,23.2432,99000.0
2014-03-18 09:55:00,27.62,27.62,27.59,27.6,31500.0,23.2432,23.2432,23.218,23.2264,31500.0
2014-03-18 10:00:00,27.6,27.62,27.59,27.59,37000.0,23.2264,23.2432,23.218,23.218,37000.0
2014-03-18 10:05:00,27.59,27.6,27.59,27.59,19000.0,23.218,23.2264,23.218,23.218,19000.0
2014-03-18 10:10:00,27.6,27.6,27.59,27.59,12000.0,23.2264,23.2264,23.218,23.218,12000.0
2014-03-18 10:15:00,27.6,27.65,27.6,27.65,30000.0,23.2264,23.2685,23.2264,23.2685,30000.0
2014-03-18 10:20:00,27.65,27.66,27.64,27.66,20500.0,23.2685,23.2769,23.26,23.2769,20500.0
2014-03-18 10:25:00,27.66,27.67,27.66,27.67,35500.0,23.2769,23.2853,23.2769,23.2853,35500.0
2014-03-18 10:30:00,27.67,27.69,27.67,27.69,50000.0,23.2853,23.3021,23.2853,23.3021,50000.0
2014-03-18 10:35:00,27.69,27.7,27.67,27.68,124000.0,23.3021,23.3105,23.2853,23.2937,124000.0
2014-03-18 10:40:00,27.68,27.69,27.66,27.67,51500.0,23.2937,23.3021,23.2769,23.2853,51500.0
2014-03-18 10:45:00,27.67,27.68,27.66,27.67,43500.0,23.2853,23.2937,23.2769,23.2853,43500.0
2014-03-18 10:50:00,27.67,27.67,27.63,27.63,40000.0,23.2853,23.2853,23.2516,23.2516,40000.0
2014-03-18 10:55:00,27.63,27.65,27.62,27.62,14000.0,23.2516,23.2685,23.2432,23.2432,14000.0
2014-03-18 11:00:00,27.62,27.65,27.62,27.64,7500.0,23.2432,23.2685,23.2432,23.26,7500.0
2014-03-18 11:05:00,27.64,27.64,27.63,27.63,53500.0,23.26,23.26,23.2516,23.2516,53500.0
2014-03-18 11:10:00,27.63,27.64,27.63,27.64,27000.0,23.2516,23.26,23.2516,23.26,27000.0
2014-03-18 11:15:00,27.65,27.66,27.64,27.66,51000.0,23.2685,23.2769,23.26,23.2769,51000.0
2014-03-18 11:20:00,27.66,27.67,27.66,27.67,54500.0,23.2769,23.2853,23.2769,23.2853,54500.0
2014-03-18 11:25:00,27.67,27.67,27.66,27.67,20500.0,23.2853,23.2853,23.2769,23.2853,20500.0
2014-03-18 11:30:00,27.67,27.68,27.66,27.67,13000.0,23.2853,23.2937,23.2769,23.2853,13000.0
2014-03-18 11:35:00,27.67,27.69,27.67,27.69,25000.0,23.2853,23.3021,23.2853,23.3021,25000.0
2014-03-18 11:40:00,27.69,27.69,27.65,27.65,32500.0,23.3021,23.3021,23.2685,23.2685,32500.0
2014-03-18 11:45:00,27.65,27.68,27.65,27.67,37500.0,23.2685,23.2937,23.2685,23.2853,37500.0
2014-03-18 11:50:00,27.67,27.68,27.67,27.67,21500.0,23.2853,23.2937,23.2853,23.2853,21500.0
2014-03-18 11:55:00,27.68,27.7,27.68,27.7,20000.0,23.2937,23.3105,23.2937,23.3105,20000.0
2014-03-18 12:00:00,27.7,27.71,27.7,27.7,6500.0,23.3105,23.319,23.3105,23.3105,6500.0
2014-03-18 12:05:00,27.7,27.72,27.7,27.72,17000.0,23.3105,23.3274,23.3105,23.3274,17000.0
2014-03-18 12:10:00,27.72,27.73,27.71,27.72,25000.0,23.3274,23.3358,23.319,23.3274,25000.0
2014-03-18 12:15:00,27.72,27.73,27.7,27.7,6000.0,23.3274,23.3358,23.3105,23.3105,6000.0
2014-03-18 12:20:00,27.7,27.71,27.69,27.69,13500.0,23.3105,23.319,23.3021,23.3021,13500.0
2014-03-18 12:25:00,27.71,27.72,27.69,27.7,36000.0,23.319,23.3274,23.3021,23.3105,36000.0
2014-03-18 12:30:00,27.69,27.7,27.69,27.69,7500.0,23.3021,23.3105,23.3021,23.3021,7500.0
2014-03-18 12:35:00,27.69,27.7,27.69,27.7,4500.0,23.3021,23.3105,23.3021,23.3105,4500.0
2014-03-18 12:40:00,27.69,27.7,27.68,27.68,9500.0,23.3021,23.3105,23.2937,23.2937,9500.0
2014-03-18 12:45:00,27.68,27.68,27.67,27.68,12500.0,23.2937,23.2937,23.2853,23.2937,12500.0
2014-03-18 12:50:00,27.68,27.69,27.68,27.69,18000.0,23.2937,23.3021,23.2937,23.3021,18000.0
2014-03-18 12:55:00,27.69,27.69,27.68,27.69,4000.0,23.3021,23.3021,23.2937,23.3021,4000.0
2014-03-18 13:00:00,27.69,27.69,27.69,27.69,0.0,23.3021,23.3021,23.3021,23.3021,0.0
2014-03-18 13:05:00,27.69,27.7,27.69,27.7,17000.0,23.3021,23.3105,23.3021,23.3105,17000.0
2014-03-18 13:10:00,27.7,27.7,27.69,27.7,23000.0,23.3105,23.3105,23.3021,23.3105,23000.0
2014-03-18 13:15:00,27.7,27.7,27.69,27.69,16000.0,23.3105,23.3105,23.3021,23.3021,16000.0
2014-03-18 13:20:00,27.7,27.7,27.7,27.7,12000.0,23.3105,23.3105,23.3105,23.3105,12000.0
2014-03-18 13:25:00,27.71,27.73,27.71,27.72,25000.0,23.319,23.3358,23.319,23.3274,25000.0
2014-03-18 13:30:00,27.73,27.73,27.72,27.73,19000.0,23.3358,23.3358,23.3274,23.3358,19000.0
2014-03-18 13:35:00,27.73,27.74,27.73,27.73,33000.0,23.3358,23.3442,23.3358,23.3358,33000.0
2014-03-18 13:40:00,27.74,27.78,27.74,27.77,144500.0,23.3442,23.3779,23.3442,23.3694,144500.0
2014-03-18 13:45:00,27.77,27.77,27.76,27.76,28500.0,23.3694,23.3694,23.361,23.361,28500.0
2014-03-18 13:50:00,27.76,27.77,27.75,27.76,23500.0,23.361,23.3694,23.3526,23.361,23500.0
2014-03-18 13:55:00,27.75,27.76,27.74,27.76,19500.0,23.3526,23.361,23.3442,23.361,19500.0
2014-03-18 14:00:00,27.76,27.76,27.75,27.76,13000.0,23.361,23.361,23.3526,23.361,13000.0
2014-03-18 14:05:00,27.76,27.76,27.75,27.75,19500.0,23.361,23.361,23.3526,23.3526,19500.0
2014-03-18 14:10:00,27.76,27.76,27.75,27.75,20000.0,23.361,23.361,23.3526,23.3526,20000.0
2014-03-18 14:15:00,27.75,27.75,27.74,27.74,18000.0,23.3526,23.3526,23.3442,23.3442,18000.0
2014-03-18 14:20:00,27.74,27.75,27.74,27.75,18000.0,23.3442,23.3526,23.3442,23.3526,18000.0
2014-03-18 14:25:00,27.75,27.75,27.75,27.75,19000.0,23.3526,23.3526,23.3526,23.3526,19000.0
2014-03-18 14:30:00,27.75,27.75,27.75,27.75,4000.0,23.3526,23.3526,23.3526,23.3526,4000.0
2014-03-18 14:35:00,27.75,27.75,27.74,27.75,9500.0,23.3526,23.3526,23.3442,23.3526,9500.0
2014-03-18 14:40:00,27.74,27.75,27.74,27.75,10000.0,23.3442,23.3526,23.3442,23.3526,10000.0
2014-03-18 14:45:00,27.75,27.76,27.75,27.76,51500.0,23.3526,23.361,23.3526,23.361,51500.0
2014-03-18 14:50:00,27.76,27.76,27.75,27.76,17500.0,23.361,23.361,23.3526,23.361,17500.0
2014-03-18 14:55:00,27.75,27.76,27.75,27.76,40000.0,23.3526,23.361,23.3526,23.361,40000.0
2014-03-18 15:00:00,27.76,27.76,27.74,27.75,17000.0,23.361,23.361,23.3442,23.3526,17000.0
2014-03-18 15:05:00,27.75,27.75,27.75,27.75,16500.0,23.3526,23.3526,23.3526,23.3526,16500.0
2014-03-18 15:10:00,27.75,27.75,27.75,27.75,10000.0,23.3526,23.3526,23.3526,23.3526,10000.0
2014-03-18 15:15:00,27.75,27.75,27.74,27.75,22000.0,23.3526,23.3526,23.3442,23.3526,22000.0
2014-03-18 15:20:00,27.75,27.75,27.73,27.74,14500.0,23.3526,23.3526,23.3358,23.3442,14500.0
2014-03-18 15:25:00,27.74,27.74,27.73,27.73,14500.0,23.3442,23.3442,23.3358,23.3358,14500.0
2014-03-18 15:30:00,27.73,27.73,27.72,27.72,24500.0,23.3358,23.3358,23.3274,23.3274,24500.0
2014-03-18 15:35:00,27.72,27.74,27.72,27.74,253000.0,23.3274,23.3442,23.3274,23.3442,253000.0
2014-03-18 15:40:00,27.73,27.74,27.72,27.73,67000.0,23.3358,23.3442,23.3274,23.3358,67000.0
2014-03-18 15:45:00,27.73,27.73,27.71,27.71,23500.0,23.3358,23.3358,23.319,23.319,23500.0
2014-03-18 15:50:00,27.71,27.71,27.71,27.71,26500.0,23.319,23.319,23.319,23.319,26500.0
2014-03-18 15:55:00,27.7,27.75,27.7,27.75,95500.0,23.3105,23.3526,23.3105,23.3526,95500.0
2014-03-19 09:30:00,27.72,27.77,27.7,27.72,702500.0,23.3274,23.3694,23.3105,23.3274,702500.0
2014-03-19 09:35:00,27.72,27.74,27.68,27.74,67000.0,23.3274,23.3442,23.2937,23.3442,67000.0
2014-03-19 09:40:00,27.74,27.74,27.72,27.73,35000.0,23.3442,23.3442,23.3274,23.3358,35000.0
2014-03-19 09:45:00,27.73,27.73,27.71,27.72,76000.0,23.3358,23.3358,23.319,23.3274,76000.0
2014-03-19 09:50:00,27.72,27.74,27.7,27.74,69500.0,23.3274,23.3442,23.3105,23.3442,69500.0
2014-03-19 09:55:00,27.74,27.78,27.74,27.77,43000.0,23.3442,23.3779,23.3442,23.3694,43000.0
2014-03-19 10:00:00,27.77,27.77,27.75,27.76,28000.0,23.3694,23.3694,23.3526,23.361,28000.0
2014-03-19 10:05:00,27.76,27.76,27.73,27.75,40000.0,23.361,23.361,23.3358,23.3526,40000.0
2014-03-19 10:10:00,27.75,27.77,27.75,27.77,48000.0,23.3526,23.3694,23.3526,23.3694,48000.0
2014-03-19 10:15:00,27.77,27.77,27.75,27.75,71500.0,23.3694,23.3694,23.3526,23.3526,71500.0
2014-03-19 10:20:00,27.75,27.76,27.73,27.76,34000.0,23.3526,23.361,23.3358,23.361,34000.0
2014-03-19 10:25:00,27.76,27.77,27.76,27.77,27500.0,23.361,23.3694,23.361,23.3694,27500.0
2014-03-19 10:30:00,27.77,27.77,27.75,27.76,52500.0,23.3694,23.3694,23.3526,23.361,52500.0
2014-03-19 10:35:00,27.76,27.77,27.74,27.75,33000.0,23.361,23.3694,23.3442,23.3526,33000.0
2014-03-19 10:40:00,27.75,27.75,27.72,27.73,57500.0,23.3526,23.3526,23.3274,23.3358,57500.0
2014-03-19 10:45:00,27.74,27.76,27.74,27.76,22500.0,23.3442,23.361,23.3442,23.361,22500.0
2014-03-19 10:50:00,27.77,27.77,27.76,27.76,14500.0,23.3694,23.3694,23.361,23.361,14500.0
2014-03-19 10:55:00,27.76,27.76,27.75,27.75,10500.0,23.361,23.361,23.3526,23.3526,10500.0
2014-03-19 11:00:00,27.75,27.77,27.75,27.77,26000.0,23.3526,23.3694,23.3526,23.3694,26000.0
2014-03-19 11:05:00,27.76,27.77,27.76,27.77,42500.0,23.361,23.3694,23.361,23.3694,42500.0
2014-03-19 11:10:00,27.77,27.77,27.76,27.77,20500.0,23.3694,23.3694,23.361,23.3694,20500.0
2014-03-19 11:15:00,27.77,27.78,27.77,27.77,30000.0,23.3694,23.3779,23.3694,23.3694,30000.0
2014-03-19 11:20:00,27.77,27.77,27.76,27.77,24000.0,23.3694,23.3694,23.361,23.3694,24000.0
2014-03-19 11:25:00,27.76,27.76,27.75,27.76,24000.0,23.361,23.361,23.3526,23.361,24000.0
2014-03-19 11:30:00,27.75,27.75,27.73,27.73,17000.0,23.3526,23.3526,23.3358,23.3358,17000.0
2014-03-19 11:35:00,27.74,27.74,27.72,27.72,4000.0,23.3442,23.3442,23.3274,23.3274,4000.0
2014-03-19 11:40:00,27.71,27.73,27.71,27.72,5500.0,23.319,23.3358,23.319,23.3274,5500.0
2014-03-19 11:45:00,27.73,27.74,27.73,27.73,19500.0,23.3358,23.3442,23.3358,23.3358,19500.0
2014-03-19 11:50:00,27.73,27.73,27.72,27.72,17000.0,23.3358,23.3358,23.3274,23.3274,17000.0
2014-03-19 11:55:00,27.72,27.72,27.71,27.72,17000.0,23.3274,23.3274,23.319,23.3274,17000.0
2014-03-19 12:00:00,27.72,27.74,27.72,27.74,4500.0,23.3274,23.3442,23.3274,23.3442,4500.0
2014-03-19 12:05:00,27.74,27.74,27.72,27.72,7000.0,23.3442,23.3442,23.3274,23.3274,7000.0
2014-03-19 12:10:00,27.72,27.72,27.72,27.72,16500.0,23.3274,23.3274,23.3274,23.3274,16500.0
2014-03-19 12:15:00,27.72,27.73,27.7,27.71,41500.0,23.3274,23.3358,23.3105,23.319,41500.0
2014-03-19 12:20:00,27.71,27.71,27.71,27.71,3000.0,23.319,23.319,23.319,23.319,3000.0
2014-03-19 12:25:00,27.71,27.71,27.7,27.7,97000.0,23.319,23.319,23.3105,23.3105,97000.0
2014-03-19 12:30:00,27.7,27.71,27.7,27.7,68000.0,23.3105,23.319,23.3105,23.3105,68000.0
2014-03-19 12:35:00,27.7,27.7,27.69,27.69,63500.0,23.3105,23.3105,23.3021,23.3021,63500.0
2014-03-19 12:40:00,27.7,27.7,27.69,27.69,75000.0,23.3105,23.3105,23.3021,23.3021,75000.0
2014-03-19 12:45:00,27.69,27.72,27.69,27.72,94500.0,23.3021,23.3274,23.3021,23.3274,94500.0
2014-03-19 12:50:00,27.72,27.72,27.7,27.71,299000.0,23.3274,23.3274,23.3105,23.319,299000.0
2014-03-19 12:55:00,27.7,27.72,27.7,27.71,4500.0,23.3105,23.3274,23.3105,23.319,4500.0
2014-03-19 13:00:00,27.71,27.72,27.71,27.71,3000.0,23.319,23.3274,23.319,23.319,3000.0
2014-03-19 13:05:00,27.71,27.72,27.71,27.71,17500.0,23.319,23.3274,23.319,23.319,17500.0
2014-03-19 13:10:00,27.71,27.72,27.7,27.71,11000.0,23.319,23.3274,23.3105,23.319,11000.0
2014-03-19 13:15:00,27.71,27.72,27.71,27.72,12500.0,23.319,23.3274,23.319,23.3274,12500.0
2014-03-19 13:20:00,27.71,27.71,27.71,27.71,2500.0,23.319,23.319,23.319,23.319,2500.0
2014-03-19 13:25:00,27.71,27.71,27.71,27.71,5500.0,23.319,23.319,23.319,23.319,5500.0
2014-03-19 13:30:00,27.71,27.71,27.7,27.7,3500.0,23.319,23.319,23.3105,23.3105,3500.0
2014-03-19 13:35:00,27.71,27.71,27.7,27.71,23000.0,23.319,23.319,23.3105,23.319,23000.0
2014-03-19 13:40:00,27.71,27.71,27.71,27.71,60500.0,23.319,23.319,23.319,23.319,60500.0
2014-03-19 13:45:00,27.7,27.71,27.7,27.71,21000.0,23.3105,23.319,23.3105,23.319,21000.0
2014-03-19 13:50:00,27.7,27.71,27.7,27.71,8000.0,23.3105,23.319,23.3105,23.319,8000.0
2014-03-19 13:55:00,27.71,27.71,27.71,27.71,12500.0,23.319,23.319,23.319,23.319,12500.0
2014-03-19 14:00:00,27.7,27.7,27.64,27.65,53000.0,23.3105,23.3105,23.26,23.2685,53000.0
2014-03-19 14:05:00,27.66,27.66,27.59,27.62,51500.0,23.2769,23.2769,23.218,23.2432,51500.0
2014-03-19 14:10:00,27.64,27.66,27.63,27.65,29000.0,23.26,23.2769,23.2516,23.2685,29000.0
2014-03-19 14:15:00,27.65,27.68,27.65,27.68,18000.0,23.2685,23.2937,23.2685,23.2937,18000.0
2014-03-19 14:20:00,27.68,27.69,27.67,27.68,19000.0,23.2937,23.3021,23.2853,23.2937,19000.0
2014-03-19 14:25:00,27.69,27.71,27.67,27.68,75000.0,23.3021,23.319,23.2853,23.2937,75000.0
2014-03-19 14:30:00,27.68,27.7,27.67,27.68,53000.0,23.2937,23.3105,23.2853,23.2937,53000.0
2014-03-19 14:35:00,27.68,27.68,27.64,27.65,45000.0,23.2937,23.2937,23.26,23.2685,45000.0
2014-03-19 14:40:00,27.65,27.66,27.61,27.65,46000.0,23.2685,23.2769,23.2348,23.2685,46000.0
2014-03-19 14:45:00,27.65,27.65,27.62,27.63,35500.0,23.2685,23.2685,23.2432,23.2516,35500.0
2014-03-19 14:50:00,27.62,27.66,27.62,27.64,48500.0,23.2432,23.2769,23.2432,23.26,48500.0
2014-03-19 14:55:00,27.64,27.66,27.63,27.65,35000.0,23.26,23.2769,23.2516,23.2685,35000.0
2014-03-19 15:00:00,27.65,27.66,27.63,27.63,41000.0,23.2685,23.2769,23.2516,23.2516,41000.0
2014-03-19 15:05:00,27.63,27.63,27.49,27.49,186500.0,23.2516,23.2516,23.1338,23.1338,186500.0
2014-03-19 15:10:00,27.49,27.49,27.42,27.47,123500.0,23.1338,23.1338,23.0749,23.117,123500.0
2014-03-19 15:15:00,27.47,27.47,27.45,27.47,52500.0,23.117,23.117,23.1002,23.117,52500.0
2014-03-19 15:20:00,27.47,27.5,27.47,27.48,49000.0,23.117,23.1422,23.117,23.1254,49000.0
2014-03-19 15:25:00,27.48,27.5,27.48,27.5,60500.0,23.1254,23.1422,23.1254,23.1422,60500.0
2014-03-19 15:30:00,27.5,27.53,27.49,27.53,55500.0,23.1422,23.1675,23.1338,23.1675,55500.0
2014-03-19 15:35:00,27.54,27.55,27.53,27.54,43000.0,23.1759,23.1843,23.1675,23.1759,43000.0
2014-03-19 15:40:00,27.55,27.58,27.54,27.58,37000.0,23.1843,23.2096,23.1759,23.2096,37000.0
2014-03-19 15:45:00,27.58,27.6,27.58,27.58,56000.0,23.2096,23.2264,23.2096,23.2096,56000.0
2014-03-19 15:50:00,27.58,27.58,27.55,27.56,52000.0,23.2096,23.2096,23.1843,23.1927,52000.0
2014-03-19 15:55:00,27.56,27.58,27.54,27.55,156000.0,23.1927,23.2096,23.1759,23.1843,156000.0
2014-03-20 09:30:00,27.49,27.54,27.47,27.49,79500.0,23.1338,23.1759,23.117,23.1338,79500.0
2014-03-20 09:35:00,27.49,27.52,27.49,27.51,23000.0,23.1338,23.1591,23.1338,23.1506,23000.0
2014-03-20 09:40:00,27.52,27.53,27.48,27.49,53000.0,23.1591,23.1675,23.1254,23.1338,53000.0
2014-03-20 09:45:00,27.49,27.49,27.41,27.42,70000.0,23.1338,23.1338,23.0665,23.0749,70000.0
2014-03-20 09:50:00,27.41,27.45,27.4,27.44,36000.0,23.0665,23.1002,23.0581,23.0917,36000.0
2014-03-20 09:55:00,27.45,27.46,27.44,27.45,13500.0,23.1002,23.1086,23.0917,23.1002,13500.0
2014-03-20 10:00:00,27.45,27.5,27.42,27.47,80000.0,23.1002,23.1422,23.0749,23.117,80000.0
2014-03-20 10:05:00,27.47,27.59,27.47,27.58,58000.0,23.117,23.218,23.117,23.2096,58000.0
2014-03-20 10:10:00,27.59,27.6,27.57,27.6,44000.0,23.218,23.2264,23.2011,23.2264,44000.0
2014-03-20 10:15:00,27.61,27.65,27.6,27.64,44500.0,23.2348,23.2685,23.2264,23.26,44500.0
2014-03-20 10:20:00,27.63,27.64,27.6,27.61,17500.0,23.2516,23.26,23.2264,23.2348,17500.0
2014-03-20 10:25:00,27.62,27.62,27.6,27.62,13000.0,23.2432,23.2432,23.2264,23.2432,13000.0
2014-03-20 10:30:00,27.62,27.63,27.61,27.63,14000.0,23.2432,23.2516,23.2348,23.2516,14000.0
2014-03-20 10:35:00,27.63,27.63,27.62,27.62,26000.0,23.2516,23.2516,23.2432,23.2432,26000.0
2014-03-20 10:40:00,27.62,27.64,27.62,27.64,15500.0,23.2432,23.26,23.2432,23.26,15500.0
2014-03-20 10:45:00,27.62,27.62,27.62,27.62,8500.0,23.2432,23.2432,23.2432,23.2432,8500.0
2014-03-20 10:50:00,27.62,27.62,27.59,27.59,19000.0,23.2432,23.2432,23.218,23.218,19000.0
2014-03-20 10:55:00,27.59,27.59,27.58,27.59,10000.0,23.218,23.218,23.2096,23.218,10000.0
2014-03-20 11:00:00,27.59,27.6,27.57,27.58,26000.0,23.218,23.2264,23.2011,23.2096,26000.0
2014-03-20 11:05:00,27.58,27.59,27.57,27.58,30500.0,23.2096,23.218,23.2011,23.2096,30500.0
2014-03-20 11:10:00,27.59,27.59,27.54,27.54,46000.0,23.218,23.218,23.1759,23.1759,46000.0
2014-03-20 11:15:00,27.55,27.56,27.55,27.55,11500.0,23.1843,23.1927,23.1843,23.1843,11500.0
2014-03-20 11:20:00,27.55,27.55,27.52,27.53,25500.0,23.1843,23.1843,23.1591,23.1675,25500.0
2014-03-20 11:25:00,27.54,27.55,27.53,27.54,16000.0,23.1759,23.1843,23.1675,23.1759,16000.0
2014-03-20 11:30:00,27.55,27.56,27.53,27.56,14500.0,23.1843,23.1927,23.1675,23.1927,14500.0
2014-03-20 11:35:00,27.56,27.56,27.53,27.54,26500.0,23.1927,23.1927,23.1675,23.1759,26500.0
2014-03-20 11:40:00,27.54,27.54,27.52,27.54,28500.0,23.1759,23.1759,23.1591,23.1759,28500.0
2014-03-20 11:45:00,27.53,27.55,27.52,27.54,23000.0,23.1675,23.1843,23.1591,23.1759,23000.0
2014-03-20 11:50:00,27.55,27.55,27.53,27.54,11500.0,23.1843,23.1843,23.1675,23.1759,11500.0
2014-03-20 11:55:00,27.54,27.55,27.54,27.54,18500.0,23.1759,23.1843,23.1759,23.1759,18500.0
2014-03-20 12:00:00,27.54,27.56,27.54,27.55,12000.0,23.1759,23.1927,23.1759,23.1843,12000.0
2014-03-20 12:05:00,27.55,27.56,27.55,27.56,14500.0,23.1843,23.1927,23.1843,23.1927,14500.0
2014-03-20 12:10:00,27.55,27.56,27.55,27.56,6000.0,23.1843,23.1927,23.1843,23.1927,6000.0
2014-03-20 12:15:00,27.57,27.6,27.57,27.59,21000.0,23.2011,23.2264,23.2011,23.218,21000.0
2014-03-20 12:20:00,27.59,27.62,27.59,27.62,12000.0,23.218,23.2432,23.218,23.2432,12000.0
2014-03-20 12:25:00,27.62,27.62,27.62,27.62,1000.0,23.2432,23.2432,23.2432,23.2432,1000.0
2014-03-20 12:30:00,27.63,27.63,27.62,27.62,19000.0,23.2516,23.2516,23.2432,23.2432,19000.0
2014-03-20 12:35:00,27.62,27.62,27.62,27.62,6000.0,23.2432,23.2432,23.2432,23.2432,6000.0
2014-03-20 12:40:00,27.63,27.63,27.62,27.63,8500.0,23.2516,23.2516,23.2432,23.2516,8500.0
2014-03-20 12:45:00,27.63,27.65,27.63,27.65,10500.0,23.2516,23.2685,23.2516,23.2685,10500.0
2014-03-20 12:50:00,27.65,27.65,27.64,27.64,13000.0,23.2685,23.2685,23.26,23.26,13000.0
2014-03-20 12:55:00,27.64,27.65,27.64,27.65,23000.0,23.26,23.2685,23.26,23.2685,23000.0
2014-03-20 13:00:00,27.65,27.66,27.65,27.65,43000.0,23.2685,23.2769,23.2685,23.2685,43000.0
2014-03-20 13:05:00,27.65,27.65,27.64,27.65,13500.0,23.2685,23.2685,23.26,23.2685,13500.0
2014-03-20 13:10:00,27.64,27.64,27.63,27.63,11000.0,23.26,23.26,23.2516,23.2516,11000.0
2014-03-20 13:15:00,27.64,27.64,27.63,27.63,17000.0,23.26,23.26,23.2516,23.2516,17000.0
2014-03-20 13:20:00,27.62,27.63,27.62,27.63,5000.0,23.2432,23.2516,23.2432,23.2516,5000.0
2014-03-20 13:25:00,27.63,27.63,27.61,27.61,15000.0,23.2516,23.2516,23.2348,23.2348,15000.0
2014-03-20 13:30:00,27.61,27.62,27.61,27.61,2500.0,23.2348,23.2432,23.2348,23.2348,2500.0
2014-03-20 13:35:00,27.62,27.62,27.61,27.61,16000.0,23.2432,23.2432,23.2348,23.2348,16000.0
2014-03-20 13:40:00,27.61,27.61,27.61,27.61,13500.0,23.2348,23.2348,23.2348,23.2348,13500.0
2014-03-20 13:45:00,27.61,27.62,27.6,27.62,16500.0,23.2348,23.2432,23.2264,23.2432,16500.0
2014-03-20 13:50:00,27.62,27.62,27.62,27.62,14500.0,23.2432,23.2432,23.2432,23.2432,14500.0
2014-03-20 13:55:00,27.62,27.63,27.62,27.63,9500.0,23.2432,23.2516,23.2432,23.2516,9500.0
2014-03-20 14:00:00,27.63,27.63,27.62,27.63,7000.0,23.2516,23.2516,23.2432,23.2516,7000.0
2014-03-20 14:05:00,27.63,27.63,27.63,27.63,4000.0,23.2516,23.2516,23.2516,23.2516,4000.0
2014-03-20 14:10:00,27.63,27.64,27.62,27.64,5500.0,23.2516,23.26,23.2432,23.26,5500.0
2014-03-20 14:15:00,27.63,27.64,27.63,27.64,8500.0,23.2516,23.26,23.2516,23.26,8500.0
2014-03-20 14:20:00,27.64,27.65,27.64,27.65,9000.0,23.26,23.2685,23.26,23.2685,9000.0
2014-03-20 14:25:00,27.65,27.65,27.65,27.65,4000.0,23.2685,23.2685,23.2685,23.2685,4000.0
2014-03-20 14:30:00,27.65,27.65,27.64,27.65,12500.0,23.2685,23.2685,23.26,23.2685,12500.0
2014-03-20 14:35:00,27.65,27.65,27.64,27.64,3500.0,23.2685,23.2685,23.26,23.26,3500.0
2014-03-20 14:40:00,27.64,27.64,27.63,27.63,9000.0,23.26,23.26,23.2516,23.2516,9000.0
2014-03-20 14:45:00,27.63,27.63,27.63,27.63,11000.0,23.2516,23.2516,23.2516,23.2516,11000.0
2014-03-20 14:50:00,27.63,27.64,27.63,27.64,19500.0,23.2516,23.26,23.2516,23.26,19500.0
2014-03-20 14:55:00,27.64,27.64,27.63,27.63,7500.0,23.26,23.26,23.2516,23.2516,7500.0
2014-03-20 15:00:00,27.63,27.64,27.62,27.62,27500.0,23.2516,23.26,23.2432,23.2432,27500.0
2014-03-20 15:05:00,27.62,27.62,27.61,27.61,5000.0,23.2432,23.2432,23.2348,23.2348,5000.0
2014-03-20 15:10:00,27.62,27.62,27.61,27.61,8000.0,23.2432,23.2432,23.2348,23.2348,8000.0
2014-03-20 15:15:00,27.62,27.62,27.61,27.62,1500.0,23.2432,23.2432,23.2348,23.2432,1500.0
2014-03-20 15:20:00,27.61,27.62,27.61,27.61,9000.0,23.2348,23.2432,23.2348,23.2348,9000.0
2014-03-20 15:25:00,27.61,27.61,27.59,27.59,21500.0,23.2348,23.2348,23.218,23.218,21500.0
2014-03-20 15:30:00,27.6,27.62,27.6,27.61,19000.0,23.2264,23.2432,23.2264,23.2348,19000.0
2014-03-20 15:35:00,27.61,27.61,27.61,27.61,9000.0,23.2348,23.2348,23.2348,23.2348,9000.0
2014-03-20 15:40:00,27.61,27.62,27.61,27.61,11500.0,23.2348,23.2432,23.2348,23.2348,11500.0
2014-03-20 15:45:00,27.62,27.62,27.61,27.62,23500.0,23.2432,23.2432,23.2348,23.2432,23500.0
2014-03-20 15:50:00,27.62,27.62,27.61,27.61,21000.0,23.2432,23.2432,23.2348,23.2348,21000.0
2014-03-20 15:55:00,27.61,27.64,27.61,27.63,110000.0,23.2348,23.26,23.2348,23.2516,110000.0
2014-03-21 09:30:00,27.74,27.76,27.72,27.75,103000.0,23.3442,23.361,23.3274,23.3526,103000.0
2014-03-21 09:35:00,27.76,27.76,27.75,27.75,45000.0,23.361,23.361,23.3526,23.3526,45000.0
2014-03-21 09:40:00,27.76,27.78,27.73,27.74,33000.0,23.361,23.3779,23.3358,23.3442,33000.0
2014-03-21 09:45:00,27.75,27.75,27.73,27.74,47500.0,23.3526,23.3526,23.3358,23.3442,47500.0
2014-03-21 09:50:00,27.74,27.77,27.73,27.75,78500.0,23.3442,23.3694,23.3358,23.3526,78500.0
2014-03-21 09:55:00,27.75,27.76,27.74,27.74,61000.0,23.3526,23.361,23.3442,23.3442,61000.0
2014-03-21 10:00:00,27.75,27.76,27.73,27.74,33500.0,23.3526,23.361,23.3358,23.3442,33500.0
2014-03-21 10:05:00,27.74,27.75,27.7,27.71,42500.0,23.3442,23.3526,23.3105,23.319,42500.0
2014-03-21 10:10:00,27.71,27.75,27.71,27.75,17500.0,23.319,23.3526,23.319,23.3526,17500.0
2014-03-21 10:15:00,27.76,27.76,27.73,27.74,7000.0,23.361,23.361,23.3358,23.3442,7000.0
2014-03-21 10:20:00,27.73,27.75,27.73,27.73,16500.0,23.3358,23.3526,23.3358,23.3358,16500.0
2014-03-21 10:25:00,27.73,27.74,27.71,27.74,22000.0,23.3358,23.3442,23.319,23.3442,22000.0
2014-03-21 10:30:00,27.72,27.73,27.7,27.73,68000.0,23.3274,23.3358,23.3105,23.3358,68000.0
2014-03-21 10:35:00,27.73,27.76,27.73,27.75,26500.0,23.3358,23.361,23.3358,23.3526,26500.0
2014-03-21 10:40:00,27.76,27.76,27.75,27.76,8000.0,23.361,23.361,23.3526,23.361,8000.0
2014-03-21 10:45:00,27.76,27.79,27.76,27.79,59000.0,23.361,23.3863,23.361,23.3863,59000.0
2014-03-21 10:50:00,27.79,27.81,27.79,27.79,52000.0,23.3863,23.4031,23.3863,23.3863,52000.0
2014-03-21 10:55:00,27.8,27.82,27.8,27.81,16500.0,23.3947,23.4115,23.3947,23.4031,16500.0
2014-03-21 11:00:00,27.81,27.83,27.81,27.83,36000.0,23.4031,23.4199,23.4031,23.4199,36000.0
2014-03-21 11:05:00,27.83,27.84,27.82,27.83,195500.0,23.4199,23.4284,23.4115,23.4199,195500.0
2014-03-21 11:10:00,27.83,27.83,27.82,27.82,12000.0,23.4199,23.4199,23.4115,23.4115,12000.0
2014-03-21 11:15:00,27.83,27.83,27.82,27.82,13000.0,23.4199,23.4199,23.4115,23.4115,13000.0
2014-03-21 11:20:00,27.83,27.86,27.82,27.85,35500.0,23.4199,23.4452,23.4115,23.4368,35500.0
2014-03-21 11:25:00,27.86,27.86,27.85,27.86,56500.0,23.4452,23.4452,23.4368,23.4452,56500.0
2014-03-21 11:30:00,27.86,27.88,27.86,27.88,61500.0,23.4452,23.462,23.4452,23.462,61500.0
2014-03-21 11:35:00,27.88,27.88,27.86,27.86,11500.0,23.462,23.462,23.4452,23.4452,11500.0
2014-03-21 11:40:00,27.86,27.87,27.86,27.86,8500.0,23.4452,23.4536,23.4452,23.4452,8500.0
2014-03-21 11:45:00,27.86,27.87,27.86,27.86,18500.0,23.4452,23.4536,23.4452,23.4452,18500.0
2014-03-21 11:50:00,27.86,27.86,27.84,27.85,40000.0,23.4452,23.4452,23.4284,23.4368,40000.0
2014-03-21 11:55:00,27.84,27.85,27.84,27.85,25500.0,23.4284,23.4368,23.4284,23.4368,25500.0
2014-03-21 12:00:00,27.85,27.85,27.84,27.85,18000.0,23.4368,23.4368,23.4284,23.4368,18000.0
2014-03-21 12:05:00,27.84,27.85,27.84,27.85,7500.0,23.4284,23.4368,23.4284,23.4368,7500.0
2014-03-21 12:10:00,27.85,27.85,27.85,27.85,23500.0,23.4368,23.4368,23.4368,23.4368,23500.0
2014-03-21 12:15:00,27.86,27.86,27.85,27.86,6000.0,23.4452,23.4452,23.4368,23.4452,6000.0
2014-03-21 12:20:00,27.85,27.86,27.84,27.84,12500.0,23.4368,23.4452,23.4284,23.4284,12500.0
2014-03-21 12:25:00,27.85,27.85,27.85,27.85,1500.0,23.4368,23.4368,23.4368,23.4368,1500.0
2014-03-21 12:30:00,27.84,27.84,27.83,27.83,3000.0,23.4284,23.4284,23.4199,23.4199,3000.0
2014-03-21 12:35:00,27.82,27.83,27.82,27.82,7500.0,23.4115,23.4199,23.4115,23.4115,7500.0
2014-03-21 12:40:00,27.83,27.84,27.83,27.84,61000.0,23.4199,23.4284,23.4199,23.4284,61000.0
2014-03-21 12:45:00,27.84,27.84,27.83,27.83,16500.0,23.4284,23.4284,23.4199,23.4199,16500.0
2014-03-21 12:50:00,27.82,27.82,27.81,27.81,19000.0,23.4115,23.4115,23.4031,23.4031,19000.0
2014-03-21 12:55:00,27.81,27.82,27.8,27.8,30000.0,23.4031,23.4115,23.3947,23.3947,30000.0
2014-03-21 13:00:00,27.8,27.81,27.8,27.8,20000.0,23.3947,23.4031,23.3947,23.3947,20000.0
2014-03-21 13:05:00,27.8,27.8,27.8,27.8,35500.0,23.3947,23.3947,23.3947,23.3947,35500.0
2014-03-21 13:10:00,27.79,27.79,27.76,27.76,23000.0,23.3863,23.3863,23.361,23.361,23000.0
2014-03-21 13:15:00,27.76,27.76,27.74,27.75,30500.0,23.361,23.361,23.3442,23.3526,30500.0
2014-03-21 13:20:00,27.74,27.74,27.71,27.72,37500.0,23.3442,23.3442,23.319,23.3274,37500.0
2014-03-21 13:25:00,27.72,27.72,27.69,27.7,26000.0,23.3274,23.3274,23.3021,23.3105,26000.0
2014-03-21 13:30:00,27.7,27.71,27.69,27.71,44500.0,23.3105,23.319,23.3021,23.319,44500.0
2014-03-21 13:35:00,27.71,27.72,27.7,27.72,39500.0,23.319,23.3274,23.3105,23.3274,39500.0
2014-03-21 13:40:00,27.71,27.71,27.67,27.68,32000.0,23.319,23.319,23.2853,23.2937,32000.0
2014-03-21 13:45:00,27.67,27.68,27.66,27.66,16000.0,23.2853,23.2937,23.2769,23.2769,16000.0
2014-03-21 13:50:00,27.66,27.69,27.66,27.68,9500.0,23.2769,23.3021,23.2769,23.2937,9500.0
2014-03-21 13:55:00,27.69,27.69,27.67,27.67,14000.0,23.3021,23.3021,23.2853,23.2853,14000.0
2014-03-21 14:00:00,27.67,27.7,27.67,27.7,35000.0,23.2853,23.3105,23.2853,23.3105,35000.0
2014-03-21 14:05:00,27.69,27.7,27.68,27.7,7000.0,23.3021,23.3105,23.2937,23.3105,7000.0
2014-03-21 14:10:00,27.7,27.7,27.67,27.67,13000.0,23.3105,23.3105,23.2853,23.2853,13000.0
2014-03-21 14:15:00,27.67,27.69,27.66,27.67,47500.0,23.2853,23.3021,23.2769,23.2853,47500.0
2014-03-21 14:20:00,27.66,27.67,27.64,27.65,17500.0,23.2769,23.2853,23.26,23.2685,17500.0
2014-03-21 14:25:00,27.64,27.64,27.61,27.62,59500.0,23.26,23.26,23.2348,23.2432,59500.0
2014-03-21 14:30:00,27.6,27.6,27.58,27.59,32500.0,23.2264,23.2264,23.2096,23.218,32500.0
2014-03-21 14:35:00,27.59,27.63,27.59,27.63,26000.0,23.218,23.2516,23.218,23.2516,26000.0
2014-03-21 14:40:00,27.65,27.65,27.63,27.65,7000.0,23.2685,23.2685,23.2516,23.2685,7000.0
2014-03-21 14:45:00,27.66,27.67,27.65,27.65,17000.0,23.2769,23.2853,23.2685,23.2685,17000.0
2014-03-21 14:50:00,27.65,27.66,27.65,27.65,14000.0,23.2685,23.2769,23.2685,23.2685,14000.0
2014-03-21 14:55:00,27.65,27.66,27.64,27.66,34000.0,23.2685,23.2769,23.26,23.2769,34000.0
2014-03-21 15:00:00,27.65,27.65,27.62,27.62,16500.0,23.2685,23.2685,23.2432,23.2432,16500.0
2014-03-21 15:05:00,27.62,27.64,27.61,27.64,75500.0,23.2432,23.26,23.2348,23.26,75500.0
2014-03-21 15:10:00,27.65,27.66,27.63,27.63,26500.0,23.2685,23.2769,23.2516,23.2516,26500.0
2014-03-21 15:15:00,27.63,27.63,27.61,27.62,20000.0,23.2516,23.2516,23.2348,23.2432,20000.0
2014-03-21 15:20:00,27.62,27.62,27.6,27.61,23000.0,23.2432,23.2432,23.2264,23.2348,23000.0
2014-03-21 15:25:00,27.63,27.65,27.63,27.65,13000.0,23.2516,23.2685,23.2516,23.2685,13000.0
2014-03-21 15:30:00,27.65,27.65,27.62,27.62,15500.0,23.2685,23.2685,23.2432,23.2432,15500.0
2014-03-21 15:35:00,27.62,27.62,27.6,27.6,10000.0,23.2432,23.2432,23.2264,23.2264,10000.0
2014-03-21 15:40:00,27.59,27.62,27.59,27.61,56000.0,23.218,23.2432,23.218,23.2348,56000.0
2014-03-21 15:45:00,27.61,27.61,27.59,27.6,34000.0,23.2348,23.2348,23.218,23.2264,34000.0
2014-03-21 15:50:00,27.6,27.6,27.59,27.59,44000.0,23.2264,23.2264,23.218,23.218,44000.0
2014-03-21 15:55:00,27.59,27.6,27.58,27.58,437000.0,23.218,23.2264,23.2096,23.2096,437000.0
2014-03-24 09:30:00,27.72,27.78,27.71,27.74,197000.0,23.3274,23.3779,23.319,23.3442,197000.0
2014-03-24 09:35:00,27.73,27.73,27.67,27.68,67000.0,23.3358,23.3358,23.2853,23.2937,67000.0
2014-03-24 09:40:00,27.68,27.68,27.6,27.6,37500.0,23.2937,23.2937,23.2264,23.2264,37500.0
2014-03-24 09:45:00,27.6,27.64,27.58,27.59,31500.0,23.2264,23.26,23.2096,23.218,31500.0
2014-03-24 09:50:00,27.6,27.63,27.58,27.62,50000.0,23.2264,23.2516,23.2096,23.2432,50000.0
2014-03-24 09:55:00,27.63,27.63,27.57,27.57,22500.0,23.2516,23.2516,23.2011,23.2011,22500.0
2014-03-24 10:00:00,27.57,27.57,27.48,27.48,59000.0,23.2011,23.2011,23.1254,23.1254,59000.0
2014-03-24 10:05:00,27.48,27.48,27.43,27.47,31500.0,23.1254,23.1254,23.0833,23.117,31500.0
2014-03-24 10:10:00,27.47,27.47,27.4,27.41,45000.0,23.117,23.117,23.0581,23.0665,45000.0
2014-03-24 10:15:00,27.41,27.43,27.39,27.41,35000.0,23.0665,23.0833,23.0497,23.0665,35000.0
2014-03-24 10:20:00,27.41,27.42,27.4,27.42,27500.0,23.0665,23.0749,23.0581,23.0749,27500.0
2014-03-24 10:25:00,27.42,27.42,27.38,27.38,49500.0,23.0749,23.0749,23.0412,23.0412,49500.0
2014-03-24 10:30:00,27.38,27.38,27.3,27.3,70000.0,23.0412,23.0412,22.9739,22.9739,70000.0
2014-03-24 10:35:00,27.3,27.33,27.29,27.33,62500.0,22.9739,22.9992,22.9655,22.9992,62500.0
2014-03-24 10:40:00,27.34,27.36,27.33,27.35,41000.0,23.0076,23.0244,22.9992,23.016,41000.0
2014-03-24 10:45:00,27.35,27.38,27.33,27.33,55500.0,23.016,23.0412,22.9992,22.9992,55500.0
2014-03-24 10:50:00,27.32,27.36,27.32,27.35,36500.0,22.9908,23.0244,22.9908,23.016,36500.0
2014-03-24 10:55:00,27.34,27.36,27.33,27.34,72000.0,23.0076,23.0244,22.9992,23.0076,72000.0
2014-03-24 11:00:00,27.33,27.33,27.27,27.29,46500.0,22.9992,22.9992,22.9487,22.9655,46500.0
2014-03-24 11:05:00,27.28,27.28,27.26,27.26,71000.0,22.9571,22.9571,22.9403,22.9403,71000.0
2014-03-24 11:10:00,27.27,27.27,27.23,27.27,187500.0,22.9487,22.9487,22.915,22.9487,187500.0
2014-03-24 11:15:00,27.26,27.28,27.25,27.27,54000.0,22.9403,22.9571,22.9319,22.9487,54000.0
2014-03-24 11:20:00,27.27,27.28,27.26,27.27,148000.0,22.9487,22.9571,22.9403,22.9487,148000.0
2014-03-24 11:25:00,27.28,27.3,27.28,27.29,49500.0,22.9571,22.9739,22.9571,22.9655,49500.0
2014-03-24 11:30:00,27.28,27.3,27.26,27.29,29000.0,22.9571,22.9739,22.9403,22.9655,29000.0
2014-03-24 11:35:00,27.29,27.3,27.28,27.29,40000.0,22.9655,22.9739,22.9571,22.9655,40000.0
2014-03-24 11:40:00,27.29,27.3,27.27,27.3,41000.0,22.9655,22.9739,22.9487,22.9739,41000.0
2014-03-24 11:45:00,27.29,27.29,27.24,27.25,12500.0,22.9655,22.9655,22.9234,22.9319,12500.0
2014-03-24 11:50:00,27.25,27.26,27.24,27.26,24000.0,22.9319,22.9403,22.9234,22.9403,24000.0
2014-03-24 11:55:00,27.26,27.26,27.24,27.25,53500.0,22.9403,22.9403,22.9234,22.9319,53500.0
2014-03-24 12:00:00,27.25,27.28,27.25,27.28,11000.0,22.9319,22.9571,22.9319,22.9571,11000.0
2014-03-24 12:05:00,27.28,27.28,27.27,27.28,45000.0,22.9571,22.9571,22.9487,22.9571,45000.0
2014-03-24 12:10:00,27.28,27.28,27.25,27.26,26500.0,22.9571,22.9571,22.9319,22.9403,26500.0
2014-03-24 12:15:00,27.25,27.28,27.25,27.26,14000.0,22.9319,22.9571,22.9319,22.9403,14000.0
2014-03-24 12:20:00,27.27,27.28,27.26,27.28,9500.0,22.9487,22.9571,22.9403,22.9571,9500.0
2014-03-24 12:25:00,27.28,27.29,27.25,27.26,17500.0,22.9571,22.9655,22.9319,22.9403,17500.0
2014-03-24 12:30:00,27.26,27.27,27.25,27.26,14000.0,22.9403,22.9487,22.9319,22.9403,14000.0
2014-03-24 12:35:00,27.25,27.27,27.24,27.26,20000.0,22.9319,22.9487,22.9234,22.9403,20000.0
2014-03-24 12:40:00,27.26,27.26,27.22,27.24,13000.0,22.9403,22.9403,22.9066,22.9234,13000.0
2014-03-24 12:45:00,27.24,27.24,27.23,27.24,55000.0,22.9234,22.9234,22.915,22.9234,55000.0
2014-03-24 12:50:00,27.24,27.26,27.23,27.25,44000.0,22.9234,22.9403,22.915,22.9319,44000.0
2014-03-24 12:55:00,27.24,27.26,27.24,27.26,46500.0,22.9234,22.9403,22.9234,22.9403,46500.0
2014-03-24 13:00:00,27.26,27.29,27.26,27.29,51000.0,22.9403,22.9655,22.9403,22.9655,51000.0
2014-03-24 13:05:00,27.29,27.29,27.28,27.28,37000.0,22.9655,22.9655,22.9571,22.9571,37000.0
2014-03-24 13:10:00,27.28,27.29,27.27,27.29,38000.0,22.9571,22.9655,22.9487,22.9655,38000.0
2014-03-24 13:15:00,27.29,27.29,27.27,27.28,34500.0,22.9655,22.9655,22.9487,22.9571,34500.0
2014-03-24 13:20:00,27.28,27.3,27.28,27.29,22000.0,22.9571,22.9739,22.9571,22.9655,22000.0
2014-03-24 13:25:00,27.29,27.3,27.28,27.3,22000.0,22.9655,22.9739,22.9571,22.9739,22000.0
2014-03-24 13:30:00,27.31,27.33,27.31,27.33,53500.0,22.9823,22.9992,22.9823,22.9992,53500.0
2014-03-24 13:35:00,27.33,27.34,27.32,27.32,40500.0,22.9992,23.0076,22.9908,22.9908,40500.0
2014-03-24 13:40:00,27.32,27.36,27.32,27.35,26000.0,22.9908,23.0244,22.9908,23.016,26000.0
2014-03-24 13:45:00,27.36,27.36,27.34,27.34,15500.0,23.0244,23.0244,23.0076,23.0076,15500.0
2014-03-24 13:50:00,27.34,27.35,27.34,27.35,24000.0,23.0076,23.016,23.0076,23.016,24000.0
2014-03-24 13:55:00,27.35,27.37,27.34,27.37,35000.0,23.016,23.0328,23.0076,23.0328,35000.0
2014-03-24 14:00:00,27.37,27.38,27.36,27.38,20500.0,23.0328,23.0412,23.0244,23.0412,20500.0
2014-03-24 14:05:00,27.38,27.39,27.35,27.36,20000.0,23.0412,23.0497,23.016,23.0244,20000.0
2014-03-24 14:10:00,27.36,27.36,27.35,27.36,23000.0,23.0244,23.0244,23.016,23.0244,23000.0
2014-03-24 14:15:00,27.36,27.36,27.33,27.33,55000.0,23.0244,23.0244,22.9992,22.9992,55000.0
2014-03-24 14:20:00,27.33,27.34,27.33,27.34,23500.0,22.9992,23.0076,22.9992,23.0076,23500.0
2014-03-24 14:25:00,27.34,27.37,27.33,27.37,17500.0,23.0076,23.0328,22.9992,23.0328,17500.0
2014-03-24 14:30:00,27.38,27.38,27.35,27.35,21000.0,23.0412,23.0412,23.016,23.016,21000.0
2014-03-24 14:35:00,27.36,27.36,27.35,27.35,18500.0,23.0244,23.0244,23.016,23.016,18500.0
2014-03-24 14:40:00,27.36,27.38,27.36,27.37,25000.0,23.0244,23.0412,23.0244,23.0328,25000.0
2014-03-24 14:45:00,27.38,27.4,27.38,27.39,20000.0,23.0412,23.0581,23.0412,23.0497,20000.0
2014-03-24 14:50:00,27.39,27.4,27.37,27.38,42500.0,23.0497,23.0581,23.0328,23.0412,42500.0
2014-03-24 14:55:00,27.38,27.38,27.36,27.37,52000.0,23.0412,23.0412,23.0244,23.0328,52000.0
2014-03-24 15:00:00,27.37,27.37,27.36,27.36,11500.0,23.0328,23.0328,23.0244,23.0244,11500.0
2014-03-24 15:05:00,27.36,27.38,27.36,27.37,129000.0,23.0244,23.0412,23.0244,23.0328,129000.0
2014-03-24 15:10:00,27.36,27.36,27.34,27.34,61500.0,23.0244,23.0244,23.0076,23.0076,61500.0
2014-03-24 15:15:00,27.34,27.35,27.34,27.35,13000.0,23.0076,23.016,23.0076,23.016,13000.0
2014-03-24 15:20:00,27.35,27.38,27.35,27.37,74500.0,23.016,23.0412,23.016,23.0328,74500.0
2014-03-24 15:25:00,27.37,27.4,27.37,27.4,60000.0,23.0328,23.0581,23.0328,23.0581,60000.0
2014-03-24 15:30:00,27.41,27.44,27.41,27.43,40000.0,23.0665,23.0917,23.0665,23.0833,40000.0
2014-03-24 15:35:00,27.44,27.44,27.43,27.43,24000.0,23.0917,23.0917,23.0833,23.0833,24000.0
2014-03-24 15:40:00,27.43,27.43,27.42,27.43,63500.0,23.0833,23.0833,23.0749,23.0833,63500.0
2014-03-24 15:45:00,27.43,27.43,27.42,27.42,30500.0,23.0833,23.0833,23.0749,23.0749,30500.0
2014-03-24 15:50:00,27.42,27.42,27.4,27.41,71000.0,23.0749,23.0749,23.0581,23.0665,71000.0
2014-03-24 15:55:00,27.41,27.41,27.39,27.39,206000.0,23.0665,23.0665,23.0497,23.0497,206000.0
2014-03-25 09:30:00,27.44,27.55,27.43,27.53,253000.0,23.166,23.2588,23.1575,23.242,253000.0
2014-03-25 09:35:00,27.52,27.52,27.45,27.45,38500.0,23.2335,23.2335,23.1744,23.1744,38500.0
2014-03-25 09:40:00,27.45,27.46,27.43,27.44,48000.0,23.1744,23.1829,23.1575,23.166,48000.0
2014-03-25 09:45:00,27.45,27.49,27.45,27.48,65000.0,23.1744,23.2082,23.1744,23.1997,65000.0
2014-03-25 09:50:00,27.48,27.49,27.46,27.47,54500.0,23.1997,23.2082,23.1829,23.1913,54500.0
2014-03-25 09:55:00,27.48,27.48,27.44,27.44,24000.0,23.1997,23.1997,23.166,23.166,24000.0
2014-03-25 10:00:00,27.46,27.51,27.41,27.47,132500.0,23.1829,23.2251,23.1406,23.1913,132500.0
2014-03-25 10:05:00,27.48,27.51,27.47,27.51,59500.0,23.1997,23.2251,23.1913,23.2251,59500.0
2014-03-25 10:10:00,27.53,27.55,27.5,27.51,53500.0,23.242,23.2588,23.2166,23.2251,53500.0
2014-03-25 10:15:00,27.52,27.52,27.49,27.5,19500.0,23.2335,23.2335,23.2082,23.2166,19500.0
2014-03-25 10:20:00,27.49,27.5,27.47,27.47,20500.0,23.2082,23.2166,23.1913,23.1913,20500.0
2014-03-25 10:25:00,27.45,27.47,27.43,27.46,20000.0,23.1744,23.1913,23.1575,23.1829,20000.0
2014-03-25 10:30:00,27.47,27.47,27.43,27.43,17000.0,23.1913,23.1913,23.1575,23.1575,17000.0
2014-03-25 10:35:00,27.44,27.44,27.41,27.42,20000.0,23.166,23.166,23.1406,23.1491,20000.0
2014-03-25 10:40:00,27.42,27.45,27.42,27.42,27000.0,23.1491,23.1744,23.1491,23.1491,27000.0
2014-03-25 10:45:00,27.42,27.43,27.36,27.36,23000.0,23.1491,23.1575,23.0984,23.0984,23000.0
2014-03-25 10:50:00,27.36,27.36,27.35,27.36,11000.0,23.0984,23.0984,23.09,23.0984,11000.0
2014-03-25 10:55:00,27.35,27.35,27.33,27.34,25000.0,23.09,23.09,23.0731,23.0816,25000.0
2014-03-25 11:00:00,27.33,27.37,27.33,27.37,16000.0,23.0731,23.1069,23.0731,23.1069,16000.0
2014-03-25 11:05:00,27.36,27.38,27.35,27.37,29500.0,23.0984,23.1153,23.09,23.1069,29500.0
2014-03-25 11:10:00,27.36,27.36,27.34,27.36,7000.0,23.0984,23.0984,23.0816,23.0984,7000.0
2014-03-25 11:15:00,27.36,27.38,27.35,27.38,15500.0,23.0984,23.1153,23.09,23.1153,15500.0
2014-03-25 11:20:00,27.38,27.39,27.37,27.38,40500.0,23.1153,23.1238,23.1069,23.1153,40500.0
2014-03-25 11:25:00,27.37,27.37,27.34,27.36,23000.0,23.1069,23.1069,23.0816,23.0984,23000.0
2014-03-25 11:30:00,27.35,27.36,27.32,27.32,22500.0,23.09,23.0984,23.0647,23.0647,22500.0
2014-03-25 11:35:00,27.31,27.33,27.3,27.32,22500.0,23.0562,23.0731,23.0478,23.0647,22500.0
2014-03-25 11:40:00,27.32,27.34,27.31,27.31,25000.0,23.0647,23.0816,23.0562,23.0562,25000.0
2014-03-25 11:45:00,27.31,27.31,27.27,27.27,155000.0,23.0562,23.0562,23.0225,23.0225,155000.0
2014-03-25 11:50:00,27.29,27.29,27.26,27.27,19000.0,23.0393,23.0393,23.014,23.0225,19000.0
2014-03-25 11:55:00,27.26,27.28,27.23,27.28,13000.0,23.014,23.0309,22.9887,23.0309,13000.0
2014-03-25 12:00:00,27.27,27.27,27.25,27.25,8500.0,23.0225,23.0225,23.0056,23.0056,8500.0
2014-03-25 12:05:00,27.26,27.28,27.26,27.28,17500.0,23.014,23.0309,23.014,23.0309,17500.0
2014-03-25 12:10:00,27.28,27.3,27.27,27.27,6500.0,23.0309,23.0478,23.0225,23.0225,6500.0
2014-03-25 12:15:00,27.27,27.28,27.27,27.27,5000.0,23.0225,23.0309,23.0225,23.0225,5000.0
2014-03-25 12:20:00,27.27,27.27,27.23,27.25,9500.0,23.0225,23.0225,22.9887,23.0056,9500.0
2014-03-25 12:25:00,27.23,27.24,27.22,27.23,12500.0,22.9887,22.9971,22.9802,22.9887,12500.0
2014-03-25 12:30:00,27.23,27.26,27.23,27.26,8000.0,22.9887,23.014,22.9887,23.014,8000.0
2014-03-25 12:35:00,27.26,27.28,27.26,27.27,4500.0,23.014,23.0309,23.014,23.0225,4500.0
2014-03-25 12:40:00,27.29,27.3,27.28,27.29,25000.0,23.0393,23.0478,23.0309,23.0393,25000.0
2014-03-25 12:45:00,27.28,27.3,27.28,27.3,15000.0,23.0309,23.0478,23.0309,23.0478,15000.0
2014-03-25 12:50:00,27.3,27.31,27.29,27.31,6500.0,23.0478,23.0562,23.0393,23.0562,6500.0
2014-03-25 12:55:00,27.29,27.31,27.29,27.3,16500.0,23.0393,23.0562,23.0393,23.0478,16500.0
2014-03-25 13:00:00,27.29,27.29,27.28,27.29,7500.0,23.0393,23.0393,23.0309,23.0393,7500.0
2014-03-25 13:05:00,27.29,27.29,27.29,27.29,1000.0,23.0393,23.0393,23.0393,23.0393,1000.0
2014-03-25 13:10:00,27.29,27.29,27.28,27.29,2500.0,23.0393,23.0393,23.0309,23.0393,2500.0
2014-03-25 13:15:00,27.28,27.3,27.28,27.3,6000.0,23.0309,23.0478,23.0309,23.0478,6000.0
2014-03-25 13:20:00,27.32,27.36,27.32,27.35,12000.0,23.0647,23.0984,23.0647,23.09,12000.0
2014-03-25 13:25:00,27.35,27.37,27.35,27.37,9500.0,23.09,23.1069,23.09,23.1069,9500.0
2014-03-25 13:30:00,27.37,27.38,27.35,27.35,11000.0,23.1069,23.1153,23.09,23.09,11000.0
2014-03-25 13:35:00,27.35,27.35,27.34,27.35,16500.0,23.09,23.09,23.0816,23.09,16500.0
2014-03-25 13:40:00,27.35,27.36,27.34,27.36,25500.0,23.09,23.0984,23.0816,23.0984,25500.0
2014-03-25 13:45:00,27.36,27.36,27.35,27.35,16000.0,23.0984,23.0984,23.09,23.09,16000.0
2014-03-25 13:50:00,27.35,27.35,27.35,27.35,1000.0,23.09,23.09,23.09,23.09,1000.0
2014-03-25 13:55:00,27.33,27.34,27.33,27.34,16500.0,23.0731,23.0816,23.0731,23.0816,16500.0
2014-03-25 14:00:00,27.34,27.35,27.34,27.35,34000.0,23.0816,23.09,23.0816,23.09,34000.0
2014-03-25 14:05:00,27.34,27.35,27.34,27.35,4500.0,23.0816,23.09,23.0816,23.09,4500.0
2014-03-25 14:10:00,27.36,27.38,27.36,27.37,19000.0,23.0984,23.1153,23.0984,23.1069,19000.0
2014-03-25 14:15:00,27.37,27.37,27.33,27.34,54500.0,23.1069,23.1069,23.0731,23.0816,54500.0
2014-03-25 14:20:00,27.34,27.35,27.33,27.34,93500.0,23.0816,23.09,23.0731,23.0816,93500.0
2014-03-25 14:25:00,27.35,27.35,27.33,27.33,15500.0,23.09,23.09,23.0731,23.0731,15500.0
2014-03-25 14:30:00,27.32,27.34,27.32,27.32,21000.0,23.0647,23.0816,23.0647,23.0647,21000.0
2014-03-25 14:35:00,27.32,27.34,27.32,27.34,16500.0,23.0647,23.0816,23.0647,23.0816,16500.0
2014-03-25 14:40:00,27.34,27.34,27.32,27.33,14500.0,23.0816,23.0816,23.0647,23.0731,14500.0
2014-03-25 14:45:00,27.33,27.34,27.31,27.31,119000.0,23.0731,23.0816,23.0562,23.0562,119000.0
2014-03-25 14:50:00,27.31,27.32,27.3,27.31,11000.0,23.0562,23.0647,23.0478,23.0562,11000.0
2014-03-25 14:55:00,27.31,27.32,27.31,27.32,21000.0,23.0562,23.0647,23.0562,23.0647,21000.0
2014-03-25 15:00:00,27.31,27.32,27.31,27.31,6500.0,23.0562,23.0647,23.0562,23.0562,6500.0
2014-03-25 15:05:00,27.32,27.32,27.31,27.32,223000.0,23.0647,23.0647,23.0562,23.0647,223000.0
2014-03-25 15:10:00,27.32,27.34,27.32,27.34,83000.0,23.0647,23.0816,23.0647,23.0816,83000.0
2014-03-25 15:15:00,27.34,27.35,27.34,27.35,28000.0,23.0816,23.09,23.0816,23.09,28000.0
2014-03-25 15:20:00,27.36,27.37,27.35,27.35,12500.0,23.0984,23.1069,23.09,23.09,12500.0
2014-03-25 15:25:00,27.35,27.36,27.34,27.35,44500.0,23.09,23.0984,23.0816,23.09,44500.0
2014-03-25 15:30:00,27.35,27.36,27.34,27.34,23000.0,23.09,23.0984,23.0816,23.0816,23000.0
2014-03-25 15:35:00,27.34,27.37,27.34,27.36,46000.0,23.0816,23.1069,23.0816,23.0984,46000.0
2014-03-25 15:40:00,27.36,27.37,27.36,27.37,65500.0,23.0984,23.1069,23.0984,23.1069,65500.0
2014-03-25 15:45:00,27.37,27.37,27.35,27.35,25500.0,23.1069,23.1069,23.09,23.09,25500.0
2014-03-25 15:50:00,27.35,27.36,27.34,27.35,34500.0,23.09,23.0984,23.0816,23.09,34500.0
2014-03-25 15:55:00,27.35,27.36,27.33,27.36,288000.0,23.09,23.0984,23.0731,23.0984,288000.0
2014-03-26 09:30:00,27.47,27.54,27.47,27.48,265500.0,23.1913,23.2504,23.1913,23.1997,265500.0
2014-03-26 09:35:00,27.47,27.49,27.46,27.49,25000.0,23.1913,23.2082,23.1829,23.2082,25000.0
2014-03-26 09:40:00,27.47,27.52,27.47,27.51,31000.0,23.1913,23.2335,23.1913,23.2251,31000.0
2014-03-26 09:45:00,27.53,27.53,27.42,27.45,15000.0,23.242,23.242,23.1491,23.1744,15000.0
2014-03-26 09:50:00,27.45,27.45,27.4,27.43,11500.0,23.1744,23.1744,23.1322,23.1575,11500.0
2014-03-26 09:55:00,27.42,27.43,27.4,27.4,17000.0,23.1491,23.1575,23.1322,23.1322,17000.0
2014-03-26 10:00:00,27.38,27.39,27.37,27.38,38000.0,23.1153,23.1238,23.1069,23.1153,38000.0
2014-03-26 10:05:00,27.37,27.42,27.36,27.41,36000.0,23.1069,23.1491,23.0984,23.1406,36000.0
2014-03-26 10:10:00,27.41,27.44,27.41,27.43,20000.0,23.1406,23.166,23.1406,23.1575,20000.0
2014-03-26 10:15:00,27.42,27.43,27.39,27.39,18000.0,23.1491,23.1575,23.1238,23.1238,18000.0
2014-03-26 10:20:00,27.39,27.4,27.36,27.37,20500.0,23.1238,23.1322,23.0984,23.1069,20500.0
2014-03-26 10:25:00,27.36,27.37,27.36,27.36,5000.0,23.0984,23.1069,23.0984,23.0984,5000.0
2014-03-26 10:30:00,27.36,27.36,27.35,27.36,18500.0,23.0984,23.0984,23.09,23.0984,18500.0
2014-03-26 10:35:00,27.34,27.36,27.33,27.35,20000.0,23.0816,23.0984,23.0731,23.09,20000.0
2014-03-26 10:40:00,27.35,27.36,27.31,27.31,10000.0,23.09,23.0984,23.0562,23.0562,10000.0
2014-03-26 10:45:00,27.31,27.33,27.3,27.32,53500.0,23.0562,23.0731,23.0478,23.0647,53500.0
2014-03-26 10:50:00,27.31,27.32,27.27,27.27,9500.0,23.0562,23.0647,23.0225,23.0225,9500.0
2014-03-26 10:55:00,27.27,27.29,27.27,27.27,13500.0,23.0225,23.0393,23.0225,23.0225,13500.0
2014-03-26 11:00:00,27.26,27.31,27.26,27.3,14500.0,23.014,23.0562,23.014,23.0478,14500.0
2014-03-26 11:05:00,27.31,27.31,27.3,27.3,19500.0,23.0562,23.0562,23.0478,23.0478,19500.0
2014-03-26 11:10:00,27.32,27.32,27.31,27.32,16500.0,23.0647,23.0647,23.0562,23.0647,16500.0
2014-03-26 11:15:00,27.31,27.31,27.3,27.3,8000.0,23.0562,23.0562,23.0478,23.0478,8000.0
2014-03-26 11:20:00,27.3,27.32,27.3,27.31,10000.0,23.0478,23.0647,23.0478,23.0562,10000.0
2014-03-26 11:25:00,27.31,27.35,27.31,27.35,11000.0,23.0562,23.09,23.0562,23.09,11000.0
2014-03-26 11:30:00,27.34,27.34,27.33,27.33,7500.0,23.0816,23.0816,23.0731,23.0731,7500.0
2014-03-26 11:35:00,27.32,27.32,27.31,27.32,11000.0,23.0647,23.0647,23.0562,23.0647,11000.0
2014-03-26 11:40:00,27.31,27.31,27.29,27.29,6000.0,23.0562,23.0562,23.0393,23.0393,6000.0
2014-03-26 11:45:00,27.27,27.28,27.25,27.26,35000.0,23.0225,23.0309,23.0056,23.014,35000.0
2014-03-26 11:50:00,27.26,27.29,27.26,27.27,19000.0,23.014,23.0393,23.014,23.0225,19000.0
2014-03-26 11:55:00,27.25,27.27,27.25,27.27,26000.0,23.0056,23.0225,23.0056,23.0225,26000.0
2014-03-26 12:00:00,27.27,27.27,27.25,27.25,35500.0,23.0225,23.0225,23.0056,23.0056,35500.0
2014-03-26 12:05:00,27.23,27.27,27.23,27.27,39500.0,22.9887,23.0225,22.9887,23.0225,39500.0
2014-03-26 12:10:00,27.27,27.27,27.26,27.27,47500.0,23.0225,23.0225,23.014,23.0225,47500.0
2014-03-26 12:15:00,27.27,27.27,27.25,27.25,7500.0,23.0225,23.0225,23.0056,23.0056,7500.0
2014-03-26 12:20:00,27.25,27.26,27.24,27.25,25000.0,23.0056,23.014,22.9971,23.0056,25000.0
2014-03-26 12:25:00,27.26,27.26,27.24,27.25,25500.0,23.014,23.014,22.9971,23.0056,25500.0
2014-03-26 12:30:00,27.25,27.27,27.24,27.27,26500.0,23.0056,23.0225,22.9971,23.0225,26500.0
2014-03-26 12:35:00,27.27,27.29,27.27,27.27,11500.0,23.0225,23.0393,23.0225,23.0225,11500.0
2014-03-26 12:40:00,27.27,27.28,27.27,27.28,11500.0,23.0225,23.0309,23.0225,23.0309,11500.0
2014-03-26 12:45:00,27.27,27.27,27.26,27.26,13000.0,23.0225,23.0225,23.014,23.014,13000.0
2014-03-26 12:50:00,27.26,27.28,27.26,27.27,23500.0,23.014,23.0309,23.014,23.0225,23500.0
2014-03-26 12:55:00,27.27,27.28,27.27,27.27,17000.0,23.0225,23.0309,23.0225,23.0225,17000.0
2014-03-26 13:00:00,27.28,27.28,27.27,27.27,7500.0,23.0309,23.0309,23.0225,23.0225,7500.0
2014-03-26 13:05:00,27.25,27.26,27.25,27.26,50500.0,23.0056,23.014,23.0056,23.014,50500.0
2014-03-26 13:10:00,27.26,27.26,27.25,27.25,4000.0,23.014,23.014,23.0056,23.0056,4000.0
2014-03-26 13:15:00,27.25,27.25,27.24,27.25,13000.0,23.0056,23.0056,22.9971,23.0056,13000.0
2014-03-26 13:20:00,27.23,27.24,27.23,27.23,3500.0,22.9887,22.9971,22.9887,22.9887,3500.0
2014-03-26 13:25:00,27.22,27.22,27.19,27.19,117500.0,22.9802,22.9802,22.9549,22.9549,117500.0
2014-03-26 13:30:00,27.16,27.17,27.14,27.17,53500.0,22.9296,22.938,22.9127,22.938,53500.0
2014-03-26 13:35:00,27.16,27.16,27.14,27.16,5500.0,22.9296,22.9296,22.9127,22.9296,5500.0
2014-03-26 13:40:00,27.15,27.15,27.12,27.15,13000.0,22.9211,22.9211,22.8958,22.9211,13000.0
2014-03-26 13:45:00,27.14,27.14,27.09,27.09,21500.0,22.9127,22.9127,22.8705,22.8705,21500.0
2014-03-26 13:50:00,27.09,27.09,27.07,27.08,118500.0,22.8705,22.8705,22.8536,22.862,118500.0
2014-03-26 13:55:00,27.11,27.13,27.11,27.12,55000.0,22.8874,22.9043,22.8874,22.8958,55000.0
2014-03-26 14:00:00,27.11,27.11,27.08,27.11,43500.0,22.8874,22.8874,22.862,22.8874,43500.0
2014-03-26 14:05:00,27.1,27.13,27.09,27.13,30500.0,22.8789,22.9043,22.8705,22.9043,30500.0
2014-03-26 14:10:00,27.13,27.13,27.08,27.08,42000.0,22.9043,22.9043,22.862,22.862,42000.0
2014-03-26 14:15:00,27.08,27.1,27.06,27.08,96000.0,22.862,22.8789,22.8452,22.862,96000.0
2014-03-26 14:20:00,27.07,27.12,27.07,27.09,37000.0,22.8536,22.8958,22.8536,22.8705,37000.0
2014-03-26 14:25:00,27.1,27.12,27.09,27.12,28000.0,22.8789,22.8958,22.8705,22.8958,28000.0
2014-03-26 14:30:00,27.12,27.12,27.1,27.1,13000.0,22.8958,22.8958,22.8789,22.8789,13000.0
2014-03-26 14:35:00,27.11,27.11,27.09,27.09,10000.0,22.8874,22.8874,22.8705,22.8705,10000.0
2014-03-26 14:40:00,27.09,27.12,27.09,27.12,33500.0,22.8705,22.8958,22.8705,22.8958,33500.0
2014-03-26 14:45:00,27.13,27.14,27.13,27.13,24000.0,22.9043,22.9127,22.9043,22.9043,24000.0
2014-03-26 14:50:00,27.13,27.15,27.13,27.14,44000.0,22.9043,22.9211,22.9043,22.9127,44000.0
2014-03-26 14:55:00,27.15,27.17,27.15,27.17,60500.0,22.9211,22.938,22.9211,22.938,60500.0
2014-03-26 15:00:00,27.17,27.18,27.15,27.15,41000.0,22.938,22.9465,22.9211,22.9211,41000.0
2014-03-26 15:05:00,27.15,27.16,27.15,27.15,17000.0,22.9211,22.9296,22.9211,22.9211,17000.0
2014-03-26 15:10:00,27.15,27.15,27.13,27.13,27000.0,22.9211,22.9211,22.9043,22.9043,27000.0
2014-03-26 15:15:00,27.14,27.15,27.11,27.12,22500.0,22.9127,22.9211,22.8874,22.8958,22500.0
2014-03-26 15:20:00,27.12,27.12,27.1,27.11,37000.0,22.8958,22.8958,22.8789,22.8874,37000.0
2014-03-26 15:25:00,27.11,27.11,27.09,27.1,52500.0,22.8874,22.8874,22.8705,22.8789,52500.0
2014-03-26 15:30:00,27.1,27.12,27.09,27.11,22000.0,22.8789,22.8958,22.8705,22.8874,22000.0
2014-03-26 15:35:00,27.12,27.12,27.09,27.09,30500.0,22.8958,22.8958,22.8705,22.8705,30500.0
2014-03-26 15:40:00,27.09,27.09,27.07,27.08,48500.0,22.8705,22.8705,22.8536,22.862,48500.0
2014-03-26 15:45:00,27.08,27.08,27.05,27.05,42000.0,22.862,22.862,22.8367,22.8367,42000.0
2014-03-26 15:50:00,27.04,27.05,27.03,27.03,46000.0,22.8283,22.8367,22.8198,22.8198,46000.0
2014-03-26 15:55:00,27.04,27.04,27.0,27.01,208500.0,22.8283,22.8283,22.7945,22.803,208500.0
2014-03-27 09:30:00,27.02,27.03,26.99,27.0,204500.0,22.8114,22.8198,22.7861,22.7945,204500.0
2014-03-27 09:35:00,27.0,27.01,26.93,26.94,83500.0,22.7945,22.803,22.7354,22.7439,83500.0
2014-03-27 09:40:00,26.94,26.94,26.88,26.88,81500.0,22.7439,22.7439,22.6932,22.6932,81500.0
2014-03-27 09:45:00,26.88,26.91,26.86,26.89,233000.0,22.6932,22.7185,22.6763,22.7016,233000.0
2014-03-27 09:50:00,26.89,26.96,26.88,26.96,60500.0,22.7016,22.7607,22.6932,22.7607,60500.0
2014-03-27 09:55:00,26.96,26.98,26.94,26.98,25500.0,22.7607,22.7776,22.7439,22.7776,25500.0
2014-03-27 10:00:00,26.95,26.99,26.93,26.98,77000.0,22.7523,22.7861,22.7354,22.7776,77000.0
2014-03-27 10:05:00,27.0,27.07,27.0,27.06,41500.0,22.7945,22.8536,22.7945,22.8452,41500.0
2014-03-27 10:10:00,27.05,27.07,27.02,27.02,49500.0,22.8367,22.8536,22.8114,22.8114,49500.0
2014-03-27 10:15:00,27.02,27.06,27.02,27.05,34500.0,22.8114,22.8452,22.8114,22.8367,34500.0
2014-03-27 10:20:00,27.07,27.09,27.04,27.06,44000.0,22.8536,22.8705,22.8283,22.8452,44000.0
2014-03-27 10:25:00,27.05,27.09,27.04,27.07,56000.0,22.8367,22.8705,22.8283,22.8536,56000.0
2014-03-27 10:30:00,27.07,27.07,27.05,27.07,32000.0,22.8536,22.8536,22.8367,22.8536,32000.0
2014-03-27 10:35:00,27.07,27.08,27.04,27.04,25000.0,22.8536,22.862,22.8283,22.8283,25000.0
2014-03-27 10:40:00,27.04,27.05,27.01,27.02,34500.0,22.8283,22.8367,22.803,22.8114,34500.0
2014-03-27 10:45:00,27.02,27.04,27.02,27.03,27500.0,22.8114,22.8283,22.8114,22.8198,27500.0
2014-03-27 10:50:00,27.03,27.03,26.98,26.99,70000.0,22.8198,22.8198,22.7776,22.7861,70000.0
2014-03-27 10:55:00,27.0,27.03,26.98,27.0,52000.0,22.7945,22.8198,22.7776,22.7945,52000.0
2014-03-27 11:00:00,27.0,27.01,26.97,26.97,31500.0,22.7945,22.803,22.7692,22.7692,31500.0
2014-03-27 11:05:00,26.97,26.99,26.94,26.94,26500.0,22.7692,22.7861,22.7439,22.7439,26500.0
2014-03-27 11:10:00,26.95,26.96,26.93,26.94,44500.0,22.7523,22.7607,22.7354,22.7439,44500.0
2014-03-27 11:15:00,26.94,26.96,26.93,26.96,47500.0,22.7439,22.7607,22.7354,22.7607,47500.0
2014-03-27 11:20:00,26.96,26.98,26.94,26.96,26000.0,22.7607,22.7776,22.7439,22.7607,26000.0
2014-03-27 11:25:00,26.96,26.98,26.93,26.93,34000.0,22.7607,22.7776,22.7354,22.7354,34000.0
2014-03-27 11:30:00,26.93,26.93,26.87,26.88,36000.0,22.7354,22.7354,22.6848,22.6932,36000.0
2014-03-27 11:35:00,26.88,26.9,26.87,26.88,29000.0,22.6932,22.7101,22.6848,22.6932,29000.0
2014-03-27 11:40:00,26.88,26.88,26.85,26.87,26500.0,22.6932,22.6932,22.6679,22.6848,26500.0
2014-03-27 11:45:00,26.87,26.88,26.85,26.87,21500.0,22.6848,22.6932,22.6679,22.6848,21500.0
2014-03-27 11:50:00,26.86,26.87,26.84,26.85,20500.0,22.6763,22.6848,22.6594,22.6679,20500.0
2014-03-27 11:55:00,26.85,26.9,26.85,26.9,18500.0,22.6679,22.7101,22.6679,22.7101,18500.0
2014-03-27 12:00:00,26.9,26.9,26.87,26.88,47500.0,22.7101,22.7101,22.6848,22.6932,47500.0
2014-03-27 12:05:00,26.88,26.88,26.86,26.86,6000.0,22.6932,22.6932,22.6763,22.6763,6000.0
2014-03-27 12:10:00,26.86,26.9,26.85,26.89,21000.0,22.6763,22.7101,22.6679,22.7016,21000.0
2014-03-27 12:15:00,26.9,26.93,26.89,26.91,22500.0,22.7101,22.7354,22.7016,22.7185,22500.0
2014-03-27 12:20:00,26.9,26.94,26.9,26.92,25000.0,22.7101,22.7439,22.7101,22.727,25000.0
2014-03-27 12:25:00,26.93,26.95,26.93,26.94,8000.0,22.7354,22.7523,22.7354,22.7439,8000.0
2014-03-27 12:30:00,26.94,26.96,26.92,26.92,54500.0,22.7439,22.7607,22.727,22.727,54500.0
2014-03-27 12:35:00,26.93,26.93,26.92,26.93,16500.0,22.7354,22.7354,22.727,22.7354,16500.0
2014-03-27 12:40:00,26.93,26.94,26.91,26.91,25500.0,22.7354,22.7439,22.7185,22.7185,25500.0
2014-03-27 12:45:00,26.92,26.95,26.91,26.93,14500.0,22.727,22.7523,22.7185,22.7354,14500.0
2014-03-27 12:50:00,26.93,26.93,26.91,26.91,58500.0,22.7354,22.7354,22.7185,22.7185,58500.0
2014-03-27 12:55:00,26.91,26.94,26.91,26.93,35000.0,22.7185,22.7439,22.7185,22.7354,35000.0
2014-03-27 13:00:00,26.93,26.97,26.93,26.97,37500.0,22.7354,22.7692,22.7354,22.7692,37500.0
2014-03-27 13:05:00,26.97,26.98,26.97,26.97,128500.0,22.7692,22.7776,22.7692,22.7692,128500.0
2014-03-27 13:10:00,26.97,26.97,26.95,26.95,28000.0,22.7692,22.7692,22.7523,22.7523,28000.0
2014-03-27 13:15:00,26.95,26.95,26.93,26.94,43000.0,22.7523,22.7523,22.7354,22.7439,43000.0
2014-03-27 13:20:00,26.94,26.96,26.94,26.96,28000.0,22.7439,22.7607,22.7439,22.7607,28000.0
2014-03-27 13:25:00,26.96,26.96,26.94,26.95,15500.0,22.7607,22.7607,22.7439,22.7523,15500.0
2014-03-27 13:30:00,26.95,26.95,26.92,26.92,6500.0,22.7523,22.7523,22.727,22.727,6500.0
2014-03-27 13:35:00,26.91,26.92,26.91,26.91,23500.0,22.7185,22.727,22.7185,22.7185,23500.0
2014-03-27 13:40:00,26.92,26.94,26.92,26.93,29000.0,22.727,22.7439,22.727,22.7354,29000.0
2014-03-27 13:45:00,26.92,26.93,26.91,26.91,33500.0,22.727,22.7354,22.7185,22.7185,33500.0
2014-03-27 13:50:00,26.9,26.93,26.9,26.92,38500.0,22.7101,22.7354,22.7101,22.727,38500.0
2014-03-27 13:55:00,26.92,26.92,26.9,26.92,24000.0,22.727,22.727,22.7101,22.727,24000.0
2014-03-27 14:00:00,26.92,26.92,26.88,26.88,22000.0,22.727,22.727,22.6932,22.6932,22000.0
2014-03-27 14:05:00,26.89,26.9,26.88,26.9,20500.0,22.7016,22.7101,22.6932,22.7101,20500.0
2014-03-27 14:10:00,26.9,26.92,26.9,26.92,15000.0,22.7101,22.727,22.7101,22.727,15000.0
2014-03-27 14:15:00,26.92,26.92,26.89,26.89,12500.0,22.727,22.727,22.7016,22.7016,12500.0
2014-03-27 14:20:00,26.9,26.92,26.9,26.91,29500.0,22.7101,22.727,22.7101,22.7185,29500.0
2014-03-27 14:25:00,26.92,26.94,26.91,26.94,27000.0,22.727,22.7439,22.7185,22.7439,27000.0
2014-03-27 14:30:00,26.94,26.94,26.91,26.92,72500.0,22.7439,22.7439,22.7185,22.727,72500.0
2014-03-27 14:35:00,26.92,26.92,26.88,26.89,18500.0,22.727,22.727,22.6932,22.7016,18500.0
2014-03-27 14:40:00,26.9,26.92,26.9,26.91,20500.0,22.7101,22.727,22.7101,22.7185,20500.0
2014-03-27 14:45:00,26.9,26.93,26.9,26.92,9000.0,22.7101,22.7354,22.7101,22.727,9000.0
2014-03-27 14:50:00,26.92,26.92,26.89,26.9,31000.0,22.727,22.727,22.7016,22.7101,31000.0
2014-03-27 14:55:00,26.9,26.92,26.9,26.92,42500.0,22.7101,22.727,22.7101,22.727,42500.0
2014-03-27 15:00:00,26.9,26.91,26.88,26.9,10000.0,22.7101,22.7185,22.6932,22.7101,10000.0
2014-03-27 15:05:00,26.9,26.9,26.88,26.9,30000.0,22.7101,22.7101,22.6932,22.7101,30000.0
2014-03-27 15:10:00,26.9,26.91,26.89,26.89,26000.0,22.7101,22.7185,22.7016,22.7016,26000.0
2014-03-27 15:15:00,26.9,26.93,26.89,26.89,132500.0,22.7101,22.7354,22.7016,22.7016,132500.0
2014-03-27 15:20:00,26.89,26.91,26.89,26.91,37500.0,22.7016,22.7185,22.7016,22.7185,37500.0
2014-03-27 15:25:00,26.92,26.93,26.91,26.92,10500.0,22.727,22.7354,22.7185,22.727,10500.0
2014-03-27 15:30:00,26.93,26.93,26.92,26.93,16000.0,22.7354,22.7354,22.727,22.7354,16000.0
2014-03-27 15:35:00,26.93,26.94,26.93,26.94,26500.0,22.7354,22.7439,22.7354,22.7439,26500.0
2014-03-27 15:40:00,26.95,26.95,26.93,26.94,55500.0,22.7523,22.7523,22.7354,22.7439,55500.0
2014-03-27 15:45:00,26.93,26.93,26.91,26.92,30000.0,22.7354,22.7354,22.7185,22.727,30000.0
2014-03-27 15:50:00,26.92,26.95,26.92,26.94,180500.0,22.727,22.7523,22.727,22.7439,180500.0
2014-03-27 15:55:00,26.94,26.95,26.93,26.94,377000.0,22.7439,22.7523,22.7354,22.7439,377000.0
2014-03-28 09:30:00,27.03,27.04,26.98,27.0,85000.0,22.8198,22.8283,22.7776,22.7945,85000.0
2014-03-28 09:35:00,27.01,27.11,27.01,27.1,55500.0,22.803,22.8874,22.803,22.8789,55500.0
2014-03-28 09:40:00,27.1,27.12,27.09,27.1,43500.0,22.8789,22.8958,22.8705,22.8789,43500.0
2014-03-28 09:45:00,27.12,27.14,27.1,27.12,44000.0,22.8958,22.9127,22.8789,22.8958,44000.0
2014-03-28 09:50:00,27.12,27.14,27.1,27.1,28500.0,22.8958,22.9127,22.8789,22.8789,28500.0
2014-03-28 09:55:00,27.12,27.15,27.11,27.14,60000.0,22.8958,22.9211,22.8874,22.9127,60000.0
2014-03-28 10:00:00,27.14,27.21,27.14,27.2,67000.0,22.9127,22.9718,22.9127,22.9634,67000.0
2014-03-28 10:05:00,27.19,27.21,27.19,27.21,73500.0,22.9549,22.9718,22.9549,22.9718,73500.0
2014-03-28 10:10:00,27.21,27.24,27.2,27.23,43000.0,22.9718,22.9971,22.9634,22.9887,43000.0
2014-03-28 10:15:00,27.23,27.23,27.19,27.2,40000.0,22.9887,22.9887,22.9549,22.9634,40000.0
2014-03-28 10:20:00,27.19,27.21,27.18,27.2,30500.0,22.9549,22.9718,22.9465,22.9634,30500.0
2014-03-28 10:25:00,27.2,27.21,27.17,27.19,46000.0,22.9634,22.9718,22.938,22.9549,46000.0
2014-03-28 10:30:00,27.19,27.22,27.18,27.2,25000.0,22.9549,22.9802,22.9465,22.9634,25000.0
2014-03-28 10:35:00,27.2,27.22,27.2,27.22,19500.0,22.9634,22.9802,22.9634,22.9802,19500.0
2014-03-28 10:40:00,27.22,27.23,27.22,27.22,17500.0,22.9802,22.9887,22.9802,22.9802,17500.0
2014-03-28 10:45:00,27.23,27.25,27.22,27.24,21000.0,22.9887,23.0056,22.9802,22.9971,21000.0
2014-03-28 10:50:00,27.25,27.29,27.24,27.28,75000.0,23.0056,23.0393,22.9971,23.0309,75000.0
2014-03-28 10:55:00,27.29,27.29,27.26,27.27,56500.0,23.0393,23.0393,23.014,23.0225,56500.0
2014-03-28 11:00:00,27.28,27.28,27.27,27.28,12500.0,23.0309,23.0309,23.0225,23.0309,12500.0
2014-03-28 11:05:00,27.28,27.29,27.27,27.27,15000.0,23.0309,23.0393,23.0225,23.0225,15000.0
2014-03-28 11:10:00,27.27,27.27,27.25,27.25,18500.0,23.0225,23.0225,23.0056,23.0056,18500.0
2014-03-28 11:15:00,27.25,27.26,27.25,27.26,18000.0,23.0056,23.014,23.0056,23.014,18000.0
2014-03-28 11:20:00,27.27,27.28,27.26,27.26,15000.0,23.0225,23.0309,23.014,23.014,15000.0
2014-03-28 11:25:00,27.26,27.26,27.24,27.25,15000.0,23.014,23.014,22.9971,23.0056,15000.0
2014-03-28 11:30:00,27.25,27.25,27.23,27.23,21000.0,23.0056,23.0056,22.9887,22.9887,21000.0
2014-03-28 11:35:00,27.24,27.24,27.22,27.22,25500.0,22.9971,22.9971,22.9802,22.9802,25500.0
2014-03-28 11:40:00,27.22,27.24,27.22,27.23,14500.0,22.9802,22.9971,22.9802,22.9887,14500.0
2014-03-28 11:45:00,27.23,27.23,27.21,27.21,12000.0,22.9887,22.9887,22.9718,22.9718,12000.0
2014-03-28 11:50:00,27.22,27.23,27.21,27.22,16500.0,22.9802,22.9887,22.9718,22.9802,16500.0
2014-03-28 11:55:00,27.21,27.23,27.21,27.23,16500.0,22.9718,22.9887,22.9718,22.9887,16500.0
2014-03-28 12:00:00,27.24,27.24,27.21,27.22,11500.0,22.9971,22.9971,22.9718,22.9802,11500.0
2014-03-28 12:05:00,27.22,27.25,27.22,27.24,16000.0,22.9802,23.0056,22.9802,22.9971,16000.0
2014-03-28 12:10:00,27.24,27.24,27.22,27.22,15500.0,22.9971,22.9971,22.9802,22.9802,15500.0
2014-03-28 12:15:00,27.22,27.23,27.22,27.23,10500.0,22.9802,22.9887,22.9802,22.9887,10500.0
2014-03-28 12:20:00,27.22,27.24,27.22,27.24,8500.0,22.9802,22.9971,22.9802,22.9971,8500.0
2014-03-28 12:25:00,27.23,27.23,27.2,27.2,16000.0,22.9887,22.9887,22.9634,22.9634,16000.0
2014-03-28 12:30:00,27.2,27.22,27.2,27.22,5000.0,22.9634,22.9802,22.9634,22.9802,5000.0
2014-03-28 12:35:00,27.22,27.22,27.2,27.21,27500.0,22.9802,22.9802,22.9634,22.9718,27500.0
2014-03-28 12:40:00,27.21,27.22,27.21,27.22,17500.0,22.9718,22.9802,22.9718,22.9802,17500.0
2014-03-28 12:45:00,27.22,27.22,27.21,27.22,7500.0,22.9802,22.9802,22.9718,22.9802,7500.0
2014-03-28 12:50:00,27.22,27.22,27.2,27.2,9000.0,22.9802,22.9802,22.9634,22.9634,9000.0
2014-03-28 12:55:00,27.2,27.21,27.19,27.19,12500.0,22.9634,22.9718,22.9549,22.9549,12500.0
2014-03-28 13:00:00,27.2,27.2,27.18,27.19,19500.0,22.9634,22.9634,22.9465,22.9549,19500.0
2014-03-28 13:05:00,27.19,27.19,27.18,27.18,7500.0,22.9549,22.9549,22.9465,22.9465,7500.0
2014-03-28 13:10:00,27.17,27.18,27.15,27.15,15000.0,22.938,22.9465,22.9211,22.9211,15000.0
2014-03-28 13:15:00,27.15,27.15,27.14,27.15,15000.0,22.9211,22.9211,22.9127,22.9211,15000.0
2014-03-28 13:20:00,27.15,27.17,27.14,27.17,18000.0,22.9211,22.938,22.9127,22.938,18000.0
2014-03-28 13:25:00,27.16,27.18,27.16,27.18,34500.0,22.9296,22.9465,22.9296,22.9465,34500.0
2014-03-28 13:30:00,27.18,27.18,27.16,27.17,36000.0,22.9465,22.9465,22.9296,22.938,36000.0
2014-03-28 13:35:00,27.17,27.18,27.16,27.18,20500.0,22.938,22.9465,22.9296,22.9465,20500.0
2014-03-28 13:40:00,27.18,27.18,27.18,27.18,14500.0,22.9465,22.9465,22.9465,22.9465,14500.0
2014-03-28 13:45:00,27.18,27.18,27.17,27.17,19000.0,22.9465,22.9465,22.938,22.938,19000.0
2014-03-28 13:50:00,27.17,27.18,27.17,27.18,40500.0,22.938,22.9465,22.938,22.9465,40500.0
2014-03-28 13:55:00,27.16,27.17,27.15,27.16,13500.0,22.9296,22.938,22.9211,22.9296,13500.0
2014-03-28 14:00:00,27.16,27.16,27.15,27.15,36000.0,22.9296,22.9296,22.9211,22.9211,36000.0
2014-03-28 14:05:00,27.15,27.15,27.1,27.1,62500.0,22.9211,22.9211,22.8789,22.8789,62500.0
2014-03-28 14:10:00,27.1,27.1,27.09,27.09,11000.0,22.8789,22.8789,22.8705,22.8705,11000.0
2014-03-28 14:15:00,27.09,27.09,27.05,27.05,27000.0,22.8705,22.8705,22.8367,22.8367,27000.0
2014-03-28 14:20:00,27.05,27.08,27.05,27.08,21500.0,22.8367,22.862,22.8367,22.862,21500.0
2014-03-28 14:25:00,27.07,27.1,27.07,27.1,65500.0,22.8536,22.8789,22.8536,22.8789,65500.0
2014-03-28 14:30:00,27.1,27.1,27.09,27.09,36500.0,22.8789,22.8789,22.8705,22.8705,36500.0
2014-03-28 14:35:00,27.09,27.09,27.09,27.09,11500.0,22.8705,22.8705,22.8705,22.8705,11500.0
2014-03-28 14:40:00,27.09,27.1,27.07,27.08,65500.0,22.8705,22.8789,22.8536,22.862,65500.0
2014-03-28 14:45:00,27.07,27.09,27.06,27.09,24000.0,22.8536,22.8705,22.8452,22.8705,24000.0
2014-03-28 14:50:00,27.09,27.12,27.09,27.1,27000.0,22.8705,22.8958,22.8705,22.8789,27000.0
2014-03-28 14:55:00,27.1,27.11,27.1,27.11,18500.0,22.8789,22.8874,22.8789,22.8874,18500.0
2014-03-28 15:00:00,27.1,27.12,27.1,27.11,31500.0,22.8789,22.8958,22.8789,22.8874,31500.0
2014-03-28 15:05:00,27.11,27.11,27.09,27.09,73500.0,22.8874,22.8874,22.8705,22.8705,73500.0
2014-03-28 15:10:00,27.09,27.1,27.08,27.08,23500.0,22.8705,22.8789,22.862,22.862,23500.0
2014-03-28 15:15:00,27.08,27.1,27.07,27.09,18500.0,22.862,22.8789,22.8536,22.8705,18500.0
2014-03-28 15:20:00,27.1,27.11,27.09,27.11,24000.0,22.8789,22.8874,22.8705,22.8874,24000.0
2014-03-28 15:25:00,27.1,27.1,27.09,27.09,26500.0,22.8789,22.8789,22.8705,22.8705,26500.0
2014-03-28 15:30:00,27.09,27.11,27.09,27.1,40000.0,22.8705,22.8874,22.8705,22.8789,40000.0
2014-03-28 15:35:00,27.1,27.1,27.1,27.1,131500.0,22.8789,22.8789,22.8789,22.8789,131500.0
2014-03-28 15:40:00,27.09,27.1,27.09,27.09,61500.0,22.8705,22.8789,22.8705,22.8705,61500.0
2014-03-28 15:45:00,27.09,27.1,27.07,27.07,124500.0,22.8705,22.8789,22.8536,22.8536,124500.0
2014-03-28 15:50:00,27.07,27.08,27.06,27.07,26500.0,22.8536,22.862,22.8452,22.8536,26500.0
2014-03-28 15:55:00,27.07,27.09,27.07,27.08,203500.0,22.8536,22.8705,22.8536,22.862,203500.0
2014-03-31 09:30:00,27.28,27.29,27.23,27.23,228000.0,23.0309,23.0393,22.9887,22.9887,228000.0
2014-03-31 09:35:00,27.24,27.27,27.22,27.27,35000.0,22.9971,23.0225,22.9802,23.0225,35000.0
2014-03-31 09:40:00,27.28,27.28,27.19,27.19,156000.0,23.0309,23.0309,22.9549,22.9549,156000.0
2014-03-31 09:45:00,27.19,27.2,27.17,27.18,97500.0,22.9549,22.9634,22.938,22.9465,97500.0
2014-03-31 09:50:00,27.18,27.27,27.18,27.22,47500.0,22.9465,23.0225,22.9465,22.9802,47500.0
2014-03-31 09:55:00,27.24,27.28,27.24,27.26,72500.0,22.9971,23.0309,22.9971,23.014,72500.0
2014-03-31 10:00:00,27.28,27.31,27.27,27.31,69000.0,23.0309,23.0562,23.0225,23.0562,69000.0
2014-03-31 10:05:00,27.3,27.3,27.26,27.27,18500.0,23.0478,23.0478,23.014,23.0225,18500.0
2014-03-31 10:10:00,27.28,27.31,27.26,27.27,76000.0,23.0309,23.0562,23.014,23.0225,76000.0
2014-03-31 10:15:00,27.27,27.3,27.25,27.28,86500.0,23.0225,23.0478,23.0056,23.0309,86500.0
2014-03-31 10:20:00,27.26,27.29,27.26,27.29,26000.0,23.014,23.0393,23.014,23.0393,26000.0
2014-03-31 10:25:00,27.28,27.32,27.28,27.32,9500.0,23.0309,23.0647,23.0309,23.0647,9500.0
2014-03-31 10:30:00,27.32,27.35,27.32,27.33,46500.0,23.0647,23.09,23.0647,23.0731,46500.0
2014-03-31 10:35:00,27.34,27.34,27.33,27.33,8000.0,23.0816,23.0816,23.0731,23.0731,8000.0
2014-03-31 10:40:00,27.33,27.37,27.33,27.37,35000.0,23.0731,23.1069,23.0731,23.1069,35000.0
2014-03-31 10:45:00,27.37,27.38,27.36,27.36,22000.0,23.1069,23.1153,23.0984,23.0984,22000.0
2014-03-31 10:50:00,27.36,27.38,27.36,27.36,22000.0,23.0984,23.1153,23.0984,23.0984,22000.0
2014-03-31 10:55:00,27.35,27.37,27.35,27.36,21000.0,23.09,23.1069,23.09,23.0984,21000.0
2014-03-31 11:00:00,27.36,27.36,27.34,27.35,55500.0,23.0984,23.0984,23.0816,23.09,55500.0
2014-03-31 11:05:00,27.35,27.36,27.34,27.36,25500.0,23.09,23.0984,23.0816,23.0984,25500.0
2014-03-31 11:10:00,27.37,27.37,27.35,27.36,38500.0,23.1069,23.1069,23.09,23.0984,38500.0
2014-03-31 11:15:00,27.36,27.37,27.36,27.37,15000.0,23.0984,23.1069,23.0984,23.1069,15000.0
2014-03-31 11:20:00,27.36,27.37,27.32,27.32,46000.0,23.0984,23.1069,23.0647,23.0647,46000.0
2014-03-31 11:25:00,27.32,27.34,27.31,27.34,39500.0,23.0647,23.0816,23.0562,23.0816,39500.0
2014-03-31 11:30:00,27.34,27.34,27.32,27.32,14500.0,23.0816,23.0816,23.0647,23.0647,14500.0
2014-03-31 11:35:00,27.33,27.33,27.31,27.31,14500.0,23.0731,23.0731,23.0562,23.0562,14500.0
2014-03-31 11:40:00,27.32,27.34,27.32,27.34,20000.0,23.0647,23.0816,23.0647,23.0816,20000.0
2014-03-31 11:45:00,27.34,27.36,27.34,27.36,31000.0,23.0816,23.0984,23.0816,23.0984,31000.0
2014-03-31 11:50:00,27.36,27.38,27.36,27.37,32500.0,23.0984,23.1153,23.0984,23.1069,32500.0
2014-03-31 11:55:00,27.37,27.38,27.37,27.37,14500.0,23.1069,23.1153,23.1069,23.1069,14500.0
2014-03-31 12:00:00,27.37,27.42,27.37,27.41,88500.0,23.1069,23.1491,23.1069,23.1406,88500.0
2014-03-31 12:05:00,27.42,27.44,27.42,27.44,17500.0,23.1491,23.166,23.1491,23.166,17500.0
2014-03-31 12:10:00,27.44,27.44,27.43,27.43,28500.0,23.166,23.166,23.1575,23.1575,28500.0
2014-03-31 12:15:00,27.43,27.46,27.43,27.46,129500.0,23.1575,23.1829,23.1575,23.1829,129500.0
2014-03-31 12:20:00,27.46,27.47,27.46,27.46,16500.0,23.1829,23.1913,23.1829,23.1829,16500.0
2014-03-31 12:25:00,27.46,27.47,27.45,27.46,27000.0,23.1829,23.1913,23.1744,23.1829,27000.0
2014-03-31 12:30:00,27.46,27.47,27.46,27.46,7000.0,23.1829,23.1913,23.1829,23.1829,7000.0
2014-03-31 12:35:00,27.46,27.47,27.45,27.46,21000.0,23.1829,23.1913,23.1744,23.1829,21000.0
2014-03-31 12:40:00,27.46,27.46,27.45,27.46,12500.0,23.1829,23.1829,23.1744,23.1829,12500.0
2014-03-31 12:45:00,27.46,27.48,27.45,27.48,43500.0,23.1829,23.1997,23.1744,23.1997,43500.0
2014-03-31 12:50:00,27.48,27.49,27.48,27.48,190000.0,23.1997,23.2082,23.1997,23.1997,190000.0
2014-03-31 12:55:00,27.48,27.49,27.48,27.49,16000.0,23.1997,23.2082,23.1997,23.2082,16000.0
2014-03-31 13:00:00,27.49,27.49,27.48,27.48,13500.0,23.2082,23.2082,23.1997,23.1997,13500.0
2014-03-31 13:05:00,27.47,27.48,27.47,27.48,6000.0,23.1913,23.1997,23.1913,23.1997,6000.0
2014-03-31 13:10:00,27.48,27.49,27.47,27.47,12000.0,23.1997,23.2082,23.1913,23.1913,12000.0
2014-03-31 13:15:00,27.47,27.49,27.47,27.49,38000.0,23.1913,23.2082,23.1913,23.2082,38000.0
2014-03-31 13:20:00,27.49,27.49,27.47,27.47,38500.0,23.2082,23.2082,23.1913,23.1913,38500.0
2014-03-31 13:25:00,27.47,27.5,27.47,27.49,50500.0,23.1913,23.2166,23.1913,23.2082,50500.0
2014-03-31 13:30:00,27.5,27.5,27.5,27.5,10500.0,23.2166,23.2166,23.2166,23.2166,10500.0
2014-03-31 13:35:00,27.5,27.5,27.48,27.48,9500.0,23.2166,23.2166,23.1997,23.1997,9500.0
2014-03-31 13:40:00,27.48,27.49,27.48,27.49,11500.0,23.1997,23.2082,23.1997,23.2082,11500.0
2014-03-31 13:45:00,27.5,27.5,27.48,27.49,13000.0,23.2166,23.2166,23.1997,23.2082,13000.0
2014-03-31 13:50:00,27.48,27.48,27.46,27.47,11500.0,23.1997,23.1997,23.1829,23.1913,11500.0
2014-03-31 13:55:00,27.48,27.48,27.44,27.45,17000.0,23.1997,23.1997,23.166,23.1744,17000.0
2014-03-31 14:00:00,27.47,27.48,27.46,27.46,15000.0,23.1913,23.1997,23.1829,23.1829,15000.0
2014-03-31 14:05:00,27.46,27.49,27.46,27.49,28000.0,23.1829,23.2082,23.1829,23.2082,28000.0
2014-03-31 14:10:00,27.49,27.49,27.48,27.48,20500.0,23.2082,23.2082,23.1997,23.1997,20500.0
2014-03-31 14:15:00,27.48,27.5,27.48,27.48,216000.0,23.1997,23.2166,23.1997,23.1997,216000.0
2014-03-31 14:20:00,27.48,27.48,27.47,27.47,26000.0,23.1997,23.1997,23.1913,23.1913,26000.0
2014-03-31 14:25:00,27.47,27.48,27.46,27.48,13500.0,23.1913,23.1997,23.1829,23.1997,13500.0
2014-03-31 14:30:00,27.48,27.48,27.47,27.48,44500.0,23.1997,23.1997,23.1913,23.1997,44500.0
2014-03-31 14:35:00,27.49,27.49,27.48,27.49,15000.0,23.2082,23.2082,23.1997,23.2082,15000.0
2014-03-31 14:40:00,27.49,27.49,27.49,27.49,20500.0,23.2082,23.2082,23.2082,23.2082,20500.0
2014-03-31 14:45:00,27.49,27.5,27.49,27.49,41500.0,23.2082,23.2166,23.2082,23.2082,41500.0
2014-03-31 14:50:00,27.5,27.5,27.49,27.5,45500.0,23.2166,23.2166,23.2082,23.2166,45500.0
2014-03-31 14:55:00,27.5,27.51,27.5,27.51,24500.0,23.2166,23.2251,23.2166,23.2251,24500.0
2014-03-31 15:00:00,27.49,27.5,27.48,27.49,61000.0,23.2082,23.2166,23.1997,23.2082,61000.0
2014-03-31 15:05:00,27.48,27.49,27.48,27.49,69000.0,23.1997,23.2082,23.1997,23.2082,69000.0
2014-03-31 15:10:00,27.49,27.49,27.49,27.49,37500.0,23.2082,23.2082,23.2082,23.2082,37500.0
2014-03-31 15:15:00,27.49,27.5,27.48,27.49,195500.0,23.2082,23.2166,23.1997,23.2082,195500.0
2014-03-31 15:20:00,27.49,27.5,27.49,27.5,21500.0,23.2082,23.2166,23.2082,23.2166,21500.0
2014-03-31 15:25:00,27.51,27.52,27.51,27.51,87500.0,23.2251,23.2335,23.2251,23.2251,87500.0
2014-03-31 15:30:00,27.51,27.52,27.51,27.52,41500.0,23.2251,23.2335,23.2251,23.2335,41500.0
2014-03-31 15:35:00,27.52,27.53,27.52,27.52,15500.0,23.2335,23.242,23.2335,23.2335,15500.0
2014-03-31 15:40:00,27.52,27.52,27.5,27.51,142000.0,23.2335,23.2335,23.2166,23.2251,142000.0
2014-03-31 15:45:00,27.5,27.51,27.49,27.5,34500.0,23.2166,23.2251,23.2082,23.2166,34500.0
2014-03-31 15:50:00,27.5,27.51,27.49,27.51,98000.0,23.2166,23.2251,23.2082,23.2251,98000.0
2014-03-31 15:55:00,27.5,27.51,27.49,27.49,284500.0,23.2166,23.2251,23.2082,23.2082,284500.0
2014-04-01 09:30:00,27.56,27.58,27.53,27.58,162500.0,23.2673,23.2842,23.242,23.2842,162500.0
2014-04-01 09:35:00,27.58,27.59,27.56,27.58,25000.0,23.2842,23.2926,23.2673,23.2842,25000.0
2014-04-01 09:40:00,27.57,27.61,27.57,27.58,42500.0,23.2757,23.3095,23.2757,23.2842,42500.0
2014-04-01 09:45:00,27.59,27.61,27.58,27.6,51500.0,23.2926,23.3095,23.2842,23.3011,51500.0
2014-04-01 09:50:00,27.61,27.62,27.58,27.59,48000.0,23.3095,23.3179,23.2842,23.2926,48000.0
2014-04-01 09:55:00,27.59,27.59,27.57,27.58,26500.0,23.2926,23.2926,23.2757,23.2842,26500.0
2014-04-01 10:00:00,27.59,27.63,27.59,27.62,228500.0,23.2926,23.3264,23.2926,23.3179,228500.0
2014-04-01 10:05:00,27.62,27.65,27.62,27.65,128000.0,23.3179,23.3433,23.3179,23.3433,128000.0
2014-04-01 10:10:00,27.65,27.66,27.62,27.62,64500.0,23.3433,23.3517,23.3179,23.3179,64500.0
2014-04-01 10:15:00,27.62,27.64,27.61,27.63,20500.0,23.3179,23.3348,23.3095,23.3264,20500.0
2014-04-01 10:20:00,27.62,27.63,27.61,27.62,13500.0,23.3179,23.3264,23.3095,23.3179,13500.0
2014-04-01 10:25:00,27.62,27.64,27.61,27.63,103500.0,23.3179,23.3348,23.3095,23.3264,103500.0
2014-04-01 10:30:00,27.62,27.64,27.62,27.62,18000.0,23.3179,23.3348,23.3179,23.3179,18000.0
2014-04-01 10:35:00,27.62,27.63,27.62,27.63,19000.0,23.3179,23.3264,23.3179,23.3264,19000.0
2014-04-01 10:40:00,27.63,27.64,27.62,27.64,31000.0,23.3264,23.3348,23.3179,23.3348,31000.0
2014-04-01 10:45:00,27.64,27.64,27.6,27.6,20500.0,23.3348,23.3348,23.3011,23.3011,20500.0
2014-04-01 10:50:00,27.6,27.61,27.58,27.59,51000.0,23.3011,23.3095,23.2842,23.2926,51000.0
2014-04-01 10:55:00,27.59,27.6,27.59,27.59,19500.0,23.2926,23.3011,23.2926,23.2926,19500.0
2014-04-01 11:00:00,27.59,27.6,27.58,27.59,88000.0,23.2926,23.3011,23.2842,23.2926,88000.0
2014-04-01 11:05:00,27.59,27.6,27.59,27.6,52500.0,23.2926,23.3011,23.2926,23.3011,52500.0
2014-04-01 11:10:00,27.6,27.61,27.59,27.59,44000.0,23.3011,23.3095,23.2926,23.2926,44000.0
2014-04-01 11:15:00,27.59,27.6,27.58,27.59,14500.0,23.2926,23.3011,23.2842,23.2926,14500.0
2014-04-01 11:20:00,27.59,27.6,27.59,27.6,36000.0,23.2926,23.3011,23.2926,23.3011,36000.0
2014-04-01 11:25:00,27.6,27.6,27.58,27.6,92500.0,23.3011,23.3011,23.2842,23.3011,92500.0
2014-04-01 11:30:00,27.6,27.61,27.59,27.6,27000.0,23.3011,23.3095,23.2926,23.3011,27000.0
2014-04-01 11:35:00,27.61,27.62,27.6,27.6,44500.0,23.3095,23.3179,23.3011,23.3011,44500.0
2014-04-01 11:40:00,27.6,27.6,27.59,27.6,8000.0,23.3011,23.3011,23.2926,23.3011,8000.0
2014-04-01 11:45:00,27.6,27.61,27.6,27.6,16000.0,23.3011,23.3095,23.3011,23.3011,16000.0
2014-04-01 11:50:00,27.59,27.6,27.59,27.6,13000.0,23.2926,23.3011,23.2926,23.3011,13000.0
2014-04-01 11:55:00,27.59,27.59,27.57,27.57,11000.0,23.2926,23.2926,23.2757,23.2757,11000.0
2014-04-01 12:00:00,27.57,27.57,27.55,27.55,22000.0,23.2757,23.2757,23.2588,23.2588,22000.0
2014-04-01 12:05:00,27.55,27.56,27.55,27.56,11000.0,23.2588,23.2673,23.2588,23.2673,11000.0
2014-04-01 12:10:00,27.56,27.56,27.55,27.55,9000.0,23.2673,23.2673,23.2588,23.2588,9000.0
2014-04-01 12:15:00,27.55,27.57,27.55,27.57,12000.0,23.2588,23.2757,23.2588,23.2757,12000.0
2014-04-01 12:20:00,27.57,27.58,27.57,27.58,21500.0,23.2757,23.2842,23.2757,23.2842,21500.0
2014-04-01 12:25:00,27.57,27.58,27.57,27.57,7000.0,23.2757,23.2842,23.2757,23.2757,7000.0
2014-04-01 12:30:00,27.58,27.58,27.57,27.57,206500.0,23.2842,23.2842,23.2757,23.2757,206500.0
2014-04-01 12:35:00,27.57,27.59,27.57,27.59,13500.0,23.2757,23.2926,23.2757,23.2926,13500.0
2014-04-01 12:40:00,27.59,27.6,27.59,27.6,12500.0,23.2926,23.3011,23.2926,23.3011,12500.0
2014-04-01 12:45:00,27.6,27.6,27.59,27.6,40500.0,23.3011,23.3011,23.2926,23.3011,40500.0
2014-04-01 12:50:00,27.6,27.6,27.59,27.59,15500.0,23.3011,23.3011,23.2926,23.2926,15500.0
2014-04-01 12:55:00,27.59,27.6,27.59,27.59,16000.0,23.2926,23.3011,23.2926,23.2926,16000.0
2014-04-01 13:00:00,27.59,27.59,27.56,27.58,21000.0,23.2926,23.2926,23.2673,23.2842,21000.0
2014-04-01 13:05:00,27.57,27.58,27.57,27.57,30500.0,23.2757,23.2842,23.2757,23.2757,30500.0
2014-04-01 13:10:00,27.57,27.58,27.57,27.57,7500.0,23.2757,23.2842,23.2757,23.2757,7500.0
2014-04-01 13:15:00,27.57,27.58,27.57,27.58,4500.0,23.2757,23.2842,23.2757,23.2842,4500.0
2014-04-01 13:20:00,27.57,27.57,27.56,27.57,21500.0,23.2757,23.2757,23.2673,23.2757,21500.0
2014-04-01 13:25:00,27.57,27.58,27.57,27.58,100500.0,23.2757,23.2842,23.2757,23.2842,100500.0
2014-04-01 13:30:00,27.58,27.58,27.57,27.57,16500.0,23.2842,23.2842,23.2757,23.2757,16500.0
2014-04-01 13:35:00,27.57,27.58,27.56,27.58,13500.0,23.2757,23.2842,23.2673,23.2842,13500.0
2014-04-01 13:40:00,27.58,27.59,27.58,27.59,85000.0,23.2842,23.2926,23.2842,23.2926,85000.0
2014-04-01 13:45:00,27.59,27.59,27.58,27.59,28500.0,23.2926,23.2926,23.2842,23.2926,28500.0
2014-04-01 13:50:00,27.59,27.6,27.58,27.6,37000.0,23.2926,23.3011,23.2842,23.3011,37000.0
2014-04-01 13:55:00,27.6,27.6,27.59,27.6,114500.0,23.3011,23.3011,23.2926,23.3011,114500.0
2014-04-01 14:00:00,27.61,27.61,27.6,27.61,20000.0,23.3095,23.3095,23.3011,23.3095,20000.0
2014-04-01 14:05:00,27.61,27.63,27.61,27.63,67000.0,23.3095,23.3264,23.3095,23.3264,67000.0
2014-04-01 14:10:00,27.63,27.64,27.63,27.63,29500.0,23.3264,23.3348,23.3264,23.3264,29500.0
2014-04-01 14:15:00,27.63,27.63,27.63,27.63,17000.0,23.3264,23.3264,23.3264,23.3264,17000.0
2014-04-01 14:20:00,27.63,27.64,27.63,27.64,8000.0,23.3264,23.3348,23.3264,23.3348,8000.0
2014-04-01 14:25:00,27.64,27.64,27.64,27.64,19500.0,23.3348,23.3348,23.3348,23.3348,19500.0
2014-04-01 14:30:00,27.64,27.64,27.63,27.64,9000.0,23.3348,23.3348,23.3264,23.3348,9000.0
2014-04-01 14:35:00,27.64,27.64,27.63,27.64,27000.0,23.3348,23.3348,23.3264,23.3348,27000.0
2014-04-01 14:40:00,27.64,27.65,27.64,27.65,11500.0,23.3348,23.3433,23.3348,23.3433,11500.0
2014-04-01 14:45:00,27.65,27.66,27.65,27.65,137000.0,23.3433,23.3517,23.3433,23.3433,137000.0
2014-04-01 14:50:00,27.65,27.66,27.64,27.66,22000.0,23.3433,23.3517,23.3348,23.3517,22000.0
2014-04-01 14:55:00,27.66,27.67,27.65,27.67,78500.0,23.3517,23.3602,23.3433,23.3602,78500.0
2014-04-01 15:00:00,27.67,27.67,27.66,27.66,8500.0,23.3602,23.3602,23.3517,23.3517,8500.0
2014-04-01 15:05:00,27.66,27.66,27.65,27.65,24000.0,23.3517,23.3517,23.3433,23.3433,24000.0
2014-04-01 15:10:00,27.66,27.66,27.65,27.66,15500.0,23.3517,23.3517,23.3433,23.3517,15500.0
2014-04-01 15:15:00,27.66,27.67,27.66,27.67,27000.0,23.3517,23.3602,23.3517,23.3602,27000.0
2014-04-01 15:20:00,27.67,27.69,27.67,27.68,18500.0,23.3602,23.377,23.3602,23.3686,18500.0
2014-04-01 15:25:00,27.68,27.69,27.68,27.69,16500.0,23.3686,23.377,23.3686,23.377,16500.0
2014-04-01 15:30:00,27.69,27.69,27.67,27.68,20500.0,23.377,23.377,23.3602,23.3686,20500.0
2014-04-01 15:35:00,27.68,27.68,27.67,27.68,19000.0,23.3686,23.3686,23.3602,23.3686,19000.0
2014-04-01 15:40:00,27.68,27.69,27.68,27.69,26500.0,23.3686,23.377,23.3686,23.377,26500.0
2014-04-01 15:45:00,27.69,27.72,27.69,27.72,57000.0,23.377,23.4024,23.377,23.4024,57000.0
2014-04-01 15:50:00,27.72,27.73,27.72,27.73,45000.0,23.4024,23.4108,23.4024,23.4108,45000.0
2014-04-01 15:55:00,27.72,27.74,27.7,27.73,307500.0,23.4024,23.4192,23.3855,23.4108,307500.0
2014-04-02 09:30:00,27.79,27.79,27.73,27.73,62000.0,23.4615,23.4615,23.4108,23.4108,62000.0
2014-04-02 09:35:00,27.71,27.76,27.7,27.76,30500.0,23.3939,23.4361,23.3855,23.4361,30500.0
2014-04-02 09:40:00,27.75,27.77,27.74,27.75,20500.0,23.4277,23.4446,23.4192,23.4277,20500.0
2014-04-02 09:45:00,27.76,27.77,27.72,27.75,53500.0,23.4361,23.4446,23.4024,23.4277,53500.0
2014-04-02 09:50:00,27.75,27.77,27.74,27.75,26000.0,23.4277,23.4446,23.4192,23.4277,26000.0
2014-04-02 09:55:00,27.77,27.78,27.73,27.73,12500.0,23.4446,23.453,23.4108,23.4108,12500.0
2014-04-02 10:00:00,27.73,27.77,27.73,27.76,65500.0,23.4108,23.4446,23.4108,23.4361,65500.0
2014-04-02 10:05:00,27.75,27.79,27.75,27.78,73000.0,23.4277,23.4615,23.4277,23.453,73000.0
2014-04-02 10:10:00,27.79,27.79,27.75,27.75,59500.0,23.4615,23.4615,23.4277,23.4277,59500.0
2014-04-02 10:15:00,27.75,27.77,27.75,27.76,5500.0,23.4277,23.4446,23.4277,23.4361,5500.0
2014-04-02 10:20:00,27.77,27.78,27.77,27.78,7000.0,23.4446,23.453,23.4446,23.453,7000.0
2014-04-02 10:25:00,27.79,27.8,27.78,27.8,11500.0,23.4615,23.4699,23.453,23.4699,11500.0
2014-04-02 10:30:00,27.8,27.81,27.79,27.8,313500.0,23.4699,23.4783,23.4615,23.4699,313500.0
2014-04-02 10:35:00,27.8,27.81,27.8,27.8,12500.0,23.4699,23.4783,23.4699,23.4699,12500.0
2014-04-02 10:40:00,27.8,27.82,27.8,27.81,15500.0,23.4699,23.4868,23.4699,23.4783,15500.0
2014-04-02 10:45:00,27.81,27.82,27.8,27.81,20500.0,23.4783,23.4868,23.4699,23.4783,20500.0
2014-04-02 10:50:00,27.8,27.82,27.8,27.82,20500.0,23.4699,23.4868,23.4699,23.4868,20500.0
2014-04-02 10:55:00,27.82,27.83,27.82,27.83,16500.0,23.4868,23.4952,23.4868,23.4952,16500.0
2014-04-02 11:00:00,27.84,27.84,27.83,27.83,19000.0,23.5037,23.5037,23.4952,23.4952,19000.0
2014-04-02 11:05:00,27.83,27.83,27.81,27.81,23500.0,23.4952,23.4952,23.4783,23.4783,23500.0
2014-04-02 11:10:00,27.82,27.82,27.78,27.78,19500.0,23.4868,23.4868,23.453,23.453,19500.0
2014-04-02 11:15:00,27.78,27.79,27.76,27.79,23000.0,23.453,23.4615,23.4361,23.4615,23000.0
2014-04-02 11:20:00,27.79,27.81,27.79,27.79,12000.0,23.4615,23.4783,23.4615,23.4615,12000.0
2014-04-02 11:25:00,27.8,27.82,27.79,27.79,10000.0,23.4699,23.4868,23.4615,23.4615,10000.0
2014-04-02 11:30:00,27.8,27.8,27.77,27.77,14000.0,23.4699,23.4699,23.4446,23.4446,14000.0
2014-04-02 11:35:00,27.77,27.77,27.76,27.76,12000.0,23.4446,23.4446,23.4361,23.4361,12000.0
2014-04-02 11:40:00,27.77,27.78,27.77,27.77,2000.0,23.4446,23.453,23.4446,23.4446,2000.0
2014-04-02 11:45:00,27.78,27.78,27.78,27.78,6000.0,23.453,23.453,23.453,23.453,6000.0
2014-04-02 11:50:00,27.78,27.8,27.78,27.8,2500.0,23.453,23.4699,23.453,23.4699,2500.0
2014-04-02 11:55:00,27.8,27.81,27.8,27.8,3000.0,23.4699,23.4783,23.4699,23.4699,3000.0
2014-04-02 12:00:00,27.81,27.81,27.79,27.79,9000.0,23.4783,23.4783,23.4615,23.4615,9000.0
2014-04-02 12:05:00,27.79,27.8,27.79,27.79,4000.0,23.4615,23.4699,23.4615,23.4615,4000.0
2014-04-02 12:10:00,27.79,27.81,27.79,27.81,12500.0,23.4615,23.4783,23.4615,23.4783,12500.0
2014-04-02 12:15:00,27.8,27.82,27.8,27.8,24000.0,23.4699,23.4868,23.4699,23.4699,24000.0
2014-04-02 12:20:00,27.8,27.82,27.8,27.82,6000.0,23.4699,23.4868,23.4699,23.4868,6000.0
2014-04-02 12:25:00,27.82,27.82,27.8,27.8,5000.0,23.4868,23.4868,23.4699,23.4699,5000.0
2014-04-02 12:30:00,27.81,27.81,27.8,27.8,1500.0,23.4783,23.4783,23.4699,23.4699,1500.0
2014-04-02 12:35:00,27.81,27.81,27.8,27.81,2000.0,23.4783,23.4783,23.4699,23.4783,2000.0
2014-04-02 12:40:00,27.81,27.81,27.81,27.81,1000.0,23.4783,23.4783,23.4783,23.4783,1000.0
2014-04-02 12:45:00,27.8,27.81,27.8,27.81,6000.0,23.4699,23.4783,23.4699,23.4783,6000.0
2014-04-02 12:50:00,27.8,27.81,27.8,27.81,9500.0,23.4699,23.4783,23.4699,23.4783,9500.0
2014-04-02 12:55:00,27.81,27.81,27.81,27.81,3500.0,23.4783,23.4783,23.4783,23.4783,3500.0
2014-04-02 13:00:00,27.81,27.81,27.81,27.81,4500.0,23.4783,23.4783,23.4783,23.4783,4500.0
2014-04-02 13:05:00,27.8,27.81,27.79,27.79,13000.0,23.4699,23.4783,23.4615,23.4615,13000.0
2014-04-02 13:10:00,27.8,27.8,27.79,27.8,5500.0,23.4699,23.4699,23.4615,23.4699,5500.0
2014-04-02 13:15:00,27.8,27.8,27.8,27.8,4000.0,23.4699,23.4699,23.4699,23.4699,4000.0
2014-04-02 13:20:00,27.8,27.8,27.77,27.77,16500.0,23.4699,23.4699,23.4446,23.4446,16500.0
2014-04-02 13:25:00,27.79,27.79,27.77,27.77,42500.0,23.4615,23.4615,23.4446,23.4446,42500.0
2014-04-02 13:30:00,27.79,27.79,27.78,27.79,10000.0,23.4615,23.4615,23.453,23.4615,10000.0
2014-04-02 13:35:00,27.79,27.79,27.76,27.76,12500.0,23.4615,23.4615,23.4361,23.4361,12500.0
2014-04-02 13:40:00,27.76,27.77,27.76,27.77,9500.0,23.4361,23.4446,23.4361,23.4446,9500.0
2014-04-02 13:45:00,27.75,27.76,27.75,27.75,24000.0,23.4277,23.4361,23.4277,23.4277,24000.0
2014-04-02 13:50:00,27.76,27.77,27.76,27.77,19000.0,23.4361,23.4446,23.4361,23.4446,19000.0
2014-04-02 13:55:00,27.76,27.77,27.76,27.77,20500.0,23.4361,23.4446,23.4361,23.4446,20500.0
2014-04-02 14:00:00,27.78,27.79,27.77,27.78,16500.0,23.453,23.4615,23.4446,23.453,16500.0
2014-04-02 14:05:00,27.78,27.79,27.77,27.78,33000.0,23.453,23.4615,23.4446,23.453,33000.0
2014-04-02 14:10:00,27.78,27.79,27.78,27.78,7000.0,23.453,23.4615,23.453,23.453,7000.0
2014-04-02 14:15:00,27.78,27.79,27.77,27.79,14500.0,23.453,23.4615,23.4446,23.4615,14500.0
2014-04-02 14:20:00,27.79,27.79,27.79,27.79,28000.0,23.4615,23.4615,23.4615,23.4615,28000.0
2014-04-02 14:25:00,27.79,27.79,27.77,27.78,56500.0,23.4615,23.4615,23.4446,23.453,56500.0
2014-04-02 14:30:00,27.77,27.77,27.76,27.77,19000.0,23.4446,23.4446,23.4361,23.4446,19000.0
2014-04-02 14:35:00,27.77,27.78,27.77,27.77,30000.0,23.4446,23.453,23.4446,23.4446,30000.0
2014-04-02 14:40:00,27.77,27.77,27.77,27.77,4500.0,23.4446,23.4446,23.4446,23.4446,4500.0
2014-04-02 14:45:00,27.78,27.78,27.77,27.77,13000.0,23.453,23.453,23.4446,23.4446,13000.0
2014-04-02 14:50:00,27.77,27.78,27.76,27.78,192000.0,23.4446,23.453,23.4361,23.453,192000.0
2014-04-02 14:55:00,27.77,27.79,27.77,27.79,36500.0,23.4446,23.4615,23.4446,23.4615,36500.0
2014-04-02 15:00:00,27.79,27.79,27.78,27.78,14000.0,23.4615,23.4615,23.453,23.453,14000.0
2014-04-02 15:05:00,27.78,27.79,27.78,27.79,13000.0,23.453,23.4615,23.453,23.4615,13000.0
2014-04-02 15:10:00,27.79,27.8,27.78,27.8,13500.0,23.4615,23.4699,23.453,23.4699,13500.0
2014-04-02 15:15:00,27.8,27.81,27.8,27.81,41000.0,23.4699,23.4783,23.4699,23.4783,41000.0
2014-04-02 15:20:00,27.8,27.81,27.79,27.81,130000.0,23.4699,23.4783,23.4615,23.4783,130000.0
2014-04-02 15:25:00,27.81,27.84,27.81,27.84,42000.0,23.4783,23.5037,23.4783,23.5037,42000.0
2014-04-02 15:30:00,27.84,27.84,27.82,27.83,47000.0,23.5037,23.5037,23.4868,23.4952,47000.0
2014-04-02 15:35:00,27.83,27.84,27.82,27.84,21500.0,23.4952,23.5037,23.4868,23.5037,21500.0
2014-04-02 15:40:00,27.84,27.85,27.84,27.84,33000.0,23.5037,23.5121,23.5037,23.5037,33000.0
2014-04-02 15:45:00,27.84,27.84,27.82,27.83,29500.0,23.5037,23.5037,23.4868,23.4952,29500.0
2014-04-02 15:50:00,27.83,27.83,27.82,27.82,42500.0,23.4952,23.4952,23.4868,23.4868,42500.0
2014-04-02 15:55:00,27.83,27.83,27.81,27.82,47500.0,23.4952,23.4952,23.4783,23.4868,47500.0
2014-04-03 09:30:00,27.84,27.86,27.84,27.84,32500.0,23.5037,23.5206,23.5037,23.5037,32500.0
2014-04-03 09:35:00,27.83,27.84,27.8,27.81,16500.0,23.4952,23.5037,23.4699,23.4783,16500.0
2014-04-03 09:40:00,27.81,27.86,27.81,27.84,12000.0,23.4783,23.5206,23.4783,23.5037,12000.0
2014-04-03 09:45:00,27.85,27.85,27.83,27.83,9500.0,23.5121,23.5121,23.4952,23.4952,9500.0
2014-04-03 09:50:00,27.82,27.83,27.81,27.83,5000.0,23.4868,23.4952,23.4783,23.4952,5000.0
2014-04-03 09:55:00,27.85,27.87,27.85,27.87,2000.0,23.5121,23.529,23.5121,23.529,2000.0
2014-04-03 10:00:00,27.87,27.87,27.86,27.86,6000.0,23.529,23.529,23.5206,23.5206,6000.0
2014-04-03 10:05:00,27.86,27.86,27.83,27.84,13500.0,23.5206,23.5206,23.4952,23.5037,13500.0
2014-04-03 10:10:00,27.83,27.84,27.82,27.84,18000.0,23.4952,23.5037,23.4868,23.5037,18000.0
2014-04-03 10:15:00,27.83,27.84,27.83,27.84,7500.0,23.4952,23.5037,23.4952,23.5037,7500.0
2014-04-03 10:20:00,27.84,27.85,27.83,27.83,8500.0,23.5037,23.5121,23.4952,23.4952,8500.0
2014-04-03 10:25:00,27.82,27.82,27.78,27.79,46000.0,23.4868,23.4868,23.453,23.4615,46000.0
2014-04-03 10:30:00,27.78,27.79,27.77,27.77,226000.0,23.453,23.4615,23.4446,23.4446,226000.0
2014-04-03 10:35:00,27.76,27.77,27.74,27.74,33000.0,23.4361,23.4446,23.4192,23.4192,33000.0
2014-04-03 10:40:00,27.73,27.75,27.72,27.72,9500.0,23.4108,23.4277,23.4024,23.4024,9500.0
2014-04-03 10:45:00,27.73,27.74,27.72,27.73,36000.0,23.4108,23.4192,23.4024,23.4108,36000.0
2014-04-03 10:50:00,27.74,27.74,27.73,27.73,2500.0,23.4192,23.4192,23.4108,23.4108,2500.0
2014-04-03 10:55:00,27.72,27.75,27.71,27.75,24000.0,23.4024,23.4277,23.3939,23.4277,24000.0
2014-04-03 11:00:00,27.74,27.75,27.73,27.74,12000.0,23.4192,23.4277,23.4108,23.4192,12000.0
2014-04-03 11:05:00,27.74,27.75,27.73,27.75,8500.0,23.4192,23.4277,23.4108,23.4277,8500.0
2014-04-03 11:10:00,27.75,27.75,27.74,27.74,10500.0,23.4277,23.4277,23.4192,23.4192,10500.0
2014-04-03 11:15:00,27.73,27.74,27.72,27.73,20000.0,23.4108,23.4192,23.4024,23.4108,20000.0
2014-04-03 11:20:00,27.73,27.73,27.7,27.7,16500.0,23.4108,23.4108,23.3855,23.3855,16500.0
2014-04-03 11:25:00,27.71,27.72,27.7,27.7,5000.0,23.3939,23.4024,23.3855,23.3855,5000.0
2014-04-03 11:30:00,27.7,27.7,27.68,27.7,14000.0,23.3855,23.3855,23.3686,23.3855,14000.0
2014-04-03 11:35:00,27.7,27.71,27.69,27.71,11500.0,23.3855,23.3939,23.377,23.3939,11500.0
2014-04-03 11:40:00,27.72,27.72,27.7,27.7,33500.0,23.4024,23.4024,23.3855,23.3855,33500.0
2014-04-03 11:45:00,27.7,27.7,27.68,27.69,7000.0,23.3855,23.3855,23.3686,23.377,7000.0
2014-04-03 11:50:00,27.69,27.7,27.69,27.7,3000.0,23.377,23.3855,23.377,23.3855,3000.0
2014-04-03 11:55:00,27.7,27.71,27.69,27.71,7000.0,23.3855,23.3939,23.377,23.3939,7000.0
2014-04-03 12:00:00,27.7,27.74,27.7,27.74,14500.0,23.3855,23.4192,23.3855,23.4192,14500.0
2014-04-03 12:05:00,27.74,27.75,27.73,27.73,14500.0,23.4192,23.4277,23.4108,23.4108,14500.0
2014-04-03 12:10:00,27.74,27.74,27.74,27.74,8000.0,23.4192,23.4192,23.4192,23.4192,8000.0
2014-04-03 12:15:00,27.73,27.73,27.7,27.7,11000.0,23.4108,23.4108,23.3855,23.3855,11000.0
2014-04-03 12:20:00,27.71,27.72,27.71,27.72,12000.0,23.3939,23.4024,23.3939,23.4024,12000.0
2014-04-03 12:25:00,27.72,27.72,27.71,27.72,9500.0,23.4024,23.4024,23.3939,23.4024,9500.0
2014-04-03 12:30:00,27.71,27.71,27.69,27.69,9000.0,23.3939,23.3939,23.377,23.377,9000.0
2014-04-03 12:35:00,27.68,27.68,27.66,27.66,30500.0,23.3686,23.3686,23.3517,23.3517,30500.0
2014-04-03 12:40:00,27.66,27.69,27.66,27.69,12000.0,23.3517,23.377,23.3517,23.377,12000.0
2014-04-03 12:45:00,27.68,27.68,27.68,27.68,12500.0,23.3686,23.3686,23.3686,23.3686,12500.0
2014-04-03 12:50:00,27.67,27.69,27.67,27.69,12500.0,23.3602,23.377,23.3602,23.377,12500.0
2014-04-03 12:55:00,27.69,27.7,27.68,27.68,15500.0,23.377,23.3855,23.3686,23.3686,15500.0
2014-04-03 13:00:00,27.68,27.7,27.68,27.69,21500.0,23.3686,23.3855,23.3686,23.377,21500.0
2014-04-03 13:05:00,27.69,27.69,27.68,27.68,8000.0,23.377,23.377,23.3686,23.3686,8000.0
2014-04-03 13:10:00,27.69,27.7,27.67,27.7,11000.0,23.377,23.3855,23.3602,23.3855,11000.0
2014-04-03 13:15:00,27.7,27.7,27.69,27.7,12500.0,23.3855,23.3855,23.377,23.3855,12500.0
2014-04-03 13:20:00,27.7,27.71,27.7,27.71,19000.0,23.3855,23.3939,23.3855,23.3939,19000.0
2014-04-03 13:25:00,27.7,27.72,27.7,27.72,5500.0,23.3855,23.4024,23.3855,23.4024,5500.0
2014-04-03 13:30:00,27.72,27.72,27.72,27.72,28000.0,23.4024,23.4024,23.4024,23.4024,28000.0
2014-04-03 13:35:00,27.72,27.72,27.7,27.7,10500.0,23.4024,23.4024,23.3855,23.3855,10500.0
2014-04-03 13:40:00,27.71,27.73,27.71,27.73,14500.0,23.3939,23.4108,23.3939,23.4108,14500.0
2014-04-03 13:45:00,27.73,27.73,27.72,27.72,6500.0,23.4108,23.4108,23.4024,23.4024,6500.0
2014-04-03 13:50:00,27.72,27.72,27.7,27.72,9000.0,23.4024,23.4024,23.3855,23.4024,9000.0
2014-04-03 13:55:00,27.71,27.71,27.69,27.69,7000.0,23.3939,23.3939,23.377,23.377,7000.0
2014-04-03 14:00:00,27.69,27.69,27.68,27.68,3500.0,23.377,23.377,23.3686,23.3686,3500.0
2014-04-03 14:05:00,27.68,27.7,27.68,27.7,31000.0,23.3686,23.3855,23.3686,23.3855,31000.0
2014-04-03 14:10:00,27.71,27.71,27.69,27.69,9000.0,23.3939,23.3939,23.377,23.377,9000.0
2014-04-03 14:15:00,27.69,27.69,27.68,27.69,20000.0,23.377,23.377,23.3686,23.377,20000.0
2014-04-03 14:20:00,27.69,27.69,27.69,27.69,55000.0,23.377,23.377,23.377,23.377,55000.0
2014-04-03 14:25:00,27.69,27.69,27.67,27.67,14500.0,23.377,23.377,23.3602,23.3602,14500.0
2014-04-03 14:30:00,27.66,27.67,27.65,27.65,9500.0,23.3517,23.3602,23.3433,23.3433,9500.0
2014-04-03 14:35:00,27.65,27.65,27.61,27.62,48500.0,23.3433,23.3433,23.3095,23.3179,48500.0
2014-04-03 14:40:00,27.61,27.64,27.61,27.64,7500.0,23.3095,23.3348,23.3095,23.3348,7500.0
2014-04-03 14:45:00,27.64,27.65,27.64,27.64,32500.0,23.3348,23.3433,23.3348,23.3348,32500.0
2014-04-03 14:50:00,27.65,27.66,27.64,27.65,55500.0,23.3433,23.3517,23.3348,23.3433,55500.0
2014-04-03 14:55:00,27.65,27.67,27.65,27.67,36500.0,23.3433,23.3602,23.3433,23.3602,36500.0
2014-04-03 15:00:00,27.67,27.68,27.67,27.67,15500.0,23.3602,23.3686,23.3602,23.3602,15500.0
2014-04-03 15:05:00,27.67,27.67,27.66,27.67,31000.0,23.3602,23.3602,23.3517,23.3602,31000.0
2014-04-03 15:10:00,27.67,27.68,27.67,27.68,12500.0,23.3602,23.3686,23.3602,23.3686,12500.0
2014-04-03 15:15:00,27.68,27.69,27.68,27.69,8000.0,23.3686,23.377,23.3686,23.377,8000.0
2014-04-03 15:20:00,27.69,27.69,27.68,27.68,36500.0,23.377,23.377,23.3686,23.3686,36500.0
2014-04-03 15:25:00,27.68,27.72,27.68,27.72,57500.0,23.3686,23.4024,23.3686,23.4024,57500.0
2014-04-03 15:30:00,27.72,27.72,27.71,27.72,35500.0,23.4024,23.4024,23.3939,23.4024,35500.0
2014-04-03 15:35:00,27.72,27.74,27.71,27.73,38000.0,23.4024,23.4192,23.3939,23.4108,38000.0
2014-04-03 15:40:00,27.74,27.74,27.73,27.73,50500.0,23.4192,23.4192,23.4108,23.4108,50500.0
2014-04-03 15:45:00,27.73,27.74,27.73,27.73,52000.0,23.4108,23.4192,23.4108,23.4108,52000.0
2014-04-03 15:50:00,27.73,27.74,27.72,27.72,120000.0,23.4108,23.4192,23.4024,23.4024,120000.0
2014-04-03 15:55:00,27.73,27.73,27.69,27.7,333000.0,23.4108,23.4108,23.377,23.3855,333000.0
2014-04-04 09:30:00,27.88,27.89,27.83,27.83,63000.0,23.5374,23.5459,23.4952,23.4952,63000.0
2014-04-04 09:35:00,27.84,27.85,27.81,27.85,41500.0,23.5037,23.5121,23.4783,23.5121,41500.0
2014-04-04 09:40:00,27.84,27.84,27.77,27.78,25500.0,23.5037,23.5037,23.4446,23.453,25500.0
2014-04-04 09:45:00,27.77,27.82,27.76,27.77,24500.0,23.4446,23.4868,23.4361,23.4446,24500.0
2014-04-04 09:50:00,27.77,27.78,27.75,27.76,19000.0,23.4446,23.453,23.4277,23.4361,19000.0
2014-04-04 09:55:00,27.76,27.81,27.75,27.79,23500.0,23.4361,23.4783,23.4277,23.4615,23500.0
2014-04-04 10:00:00,27.79,27.83,27.79,27.83,12000.0,23.4615,23.4952,23.4615,23.4952,12000.0
2014-04-04 10:05:00,27.83,27.88,27.83,27.86,19000.0,23.4952,23.5374,23.4952,23.5206,19000.0
2014-04-04 10:10:00,27.88,27.91,27.87,27.87,10500.0,23.5374,23.5628,23.529,23.529,10500.0
2014-04-04 10:15:00,27.88,27.89,27.87,27.88,13500.0,23.5374,23.5459,23.529,23.5374,13500.0
2014-04-04 10:20:00,27.88,27.88,27.85,27.86,19000.0,23.5374,23.5374,23.5121,23.5206,19000.0
2014-04-04 10:25:00,27.86,27.88,27.84,27.87,20000.0,23.5206,23.5374,23.5037,23.529,20000.0
2014-04-04 10:30:00,27.88,27.92,27.88,27.89,15000.0,23.5374,23.5712,23.5374,23.5459,15000.0
2014-04-04 10:35:00,27.89,27.9,27.88,27.89,12500.0,23.5459,23.5543,23.5374,23.5459,12500.0
2014-04-04 10:40:00,27.88,27.89,27.86,27.87,23500.0,23.5374,23.5459,23.5206,23.529,23500.0
2014-04-04 10:45:00,27.86,27.86,27.85,27.85,5500.0,23.5206,23.5206,23.5121,23.5121,5500.0
2014-04-04 10:50:00,27.86,27.87,27.85,27.86,14500.0,23.5206,23.529,23.5121,23.5206,14500.0
2014-04-04 10:55:00,27.87,27.88,27.83,27.83,8000.0,23.529,23.5374,23.4952,23.4952,8000.0
2014-04-04 11:00:00,27.83,27.84,27.82,27.82,9000.0,23.4952,23.5037,23.4868,23.4868,9000.0
2014-04-04 11:05:00,27.8,27.8,27.71,27.72,64500.0,23.4699,23.4699,23.3939,23.4024,64500.0
2014-04-04 11:10:00,27.7,27.74,27.7,27.73,23500.0,23.3855,23.4192,23.3855,23.4108,23500.0
2014-04-04 11:15:00,27.73,27.73,27.7,27.7,25500.0,23.4108,23.4108,23.3855,23.3855,25500.0
2014-04-04 11:20:00,27.69,27.72,27.67,27.67,33000.0,23.377,23.4024,23.3602,23.3602,33000.0
2014-04-04 11:25:00,27.66,27.66,27.64,27.64,29000.0,23.3517,23.3517,23.3348,23.3348,29000.0
2014-04-04 11:30:00,27.65,27.69,27.64,27.68,78000.0,23.3433,23.377,23.3348,23.3686,78000.0
2014-04-04 11:35:00,27.68,27.68,27.62,27.63,11000.0,23.3686,23.3686,23.3179,23.3264,11000.0
2014-04-04 11:40:00,27.63,27.63,27.57,27.57,24000.0,23.3264,23.3264,23.2757,23.2757,24000.0
2014-04-04 11:45:00,27.56,27.56,27.48,27.5,36000.0,23.2673,23.2673,23.1997,23.2166,36000.0
2014-04-04 11:50:00,27.5,27.51,27.49,27.5,24000.0,23.2166,23.2251,23.2082,23.2166,24000.0
2014-04-04 11:55:00,27.49,27.53,27.48,27.52,242000.0,23.2082,23.242,23.1997,23.2335,242000.0
2014-04-04 12:00:00,27.52,27.52,27.44,27.44,63000.0,23.2335,23.2335,23.166,23.166,63000.0
2014-04-04 12:05:00,27.44,27.44,27.39,27.41,238500.0,23.166,23.166,23.1238,23.1406,238500.0
2014-04-04 12:10:00,27.4,27.41,27.38,27.41,26000.0,23.1322,23.1406,23.1153,23.1406,26000.0
2014-04-04 12:15:00,27.39,27.42,27.39,27.41,30500.0,23.1238,23.1491,23.1238,23.1406,30500.0
2014-04-04 12:20:00,27.42,27.43,27.42,27.43,62000.0,23.1491,23.1575,23.1491,23.1575,62000.0
2014-04-04 12:25:00,27.43,27.43,27.4,27.4,120000.0,23.1575,23.1575,23.1322,23.1322,120000.0
2014-04-04 12:30:00,27.41,27.44,27.41,27.41,22000.0,23.1406,23.166,23.1406,23.1406,22000.0
2014-04-04 12:35:00,27.41,27.42,27.39,27.42,15500.0,23.1406,23.1491,23.1238,23.1491,15500.0
2014-04-04 12:40:00,27.42,27.42,27.4,27.4,8500.0,23.1491,23.1491,23.1322,23.1322,8500.0
2014-04-04 12:45:00,27.4,27.4,27.36,27.38,23000.0,23.1322,23.1322,23.0984,23.1153,23000.0
2014-04-04 12:50:00,27.38,27.38,27.34,27.34,26500.0,23.1153,23.1153,23.0816,23.0816,26500.0
2014-04-04 12:55:00,27.33,27.34,27.31,27.33,15500.0,23.0731,23.0816,23.0562,23.0731,15500.0
2014-04-04 13:00:00,27.33,27.34,27.29,27.33,45000.0,23.0731,23.0816,23.0393,23.0731,45000.0
2014-04-04 13:05:00,27.34,27.35,27.32,27.35,49500.0,23.0816,23.09,23.0647,23.09,49500.0
2014-04-04 13:10:00,27.35,27.36,27.34,27.36,15000.0,23.09,23.0984,23.0816,23.0984,15000.0
2014-04-04 13:15:00,27.35,27.39,27.35,27.39,7000.0,23.09,23.1238,23.09,23.1238,7000.0
2014-04-04 13:20:00,27.38,27.38,27.32,27.33,10500.0,23.1153,23.1153,23.0647,23.0731,10500.0
2014-04-04 13:25:00,27.34,27.35,27.32,27.34,19000.0,23.0816,23.09,23.0647,23.0816,19000.0
2014-04-04 13:30:00,27.33,27.33,27.3,27.32,23000.0,23.0731,23.0731,23.0478,23.0647,23000.0
2014-04-04 13:35:00,27.33,27.35,27.33,27.33,34000.0,23.0731,23.09,23.0731,23.0731,34000.0
2014-04-04 13:40:00,27.34,27.35,27.3,27.32,45000.0,23.0816,23.09,23.0478,23.0647,45000.0
2014-04-04 13:45:00,27.32,27.36,27.32,27.32,25000.0,23.0647,23.0984,23.0647,23.0647,25000.0
2014-04-04 13:50:00,27.33,27.34,27.31,27.34,27500.0,23.0731,23.0816,23.0562,23.0816,27500.0
2014-04-04 13:55:00,27.32,27.32,27.3,27.3,9500.0,23.0647,23.0647,23.0478,23.0478,9500.0
2014-04-04 14:00:00,27.31,27.32,27.29,27.29,16500.0,23.0562,23.0647,23.0393,23.0393,16500.0
2014-04-04 14:05:00,27.28,27.28,27.24,27.26,37500.0,23.0309,23.0309,22.9971,23.014,37500.0
2014-04-04 14:10:00,27.26,27.28,27.25,27.28,27000.0,23.014,23.0309,23.0056,23.0309,27000.0
2014-04-04 14:15:00,27.27,27.33,27.27,27.3,62500.0,23.0225,23.0731,23.0225,23.0478,62500.0
2014-04-04 14:20:00,27.3,27.32,27.28,27.3,87500.0,23.0478,23.0647,23.0309,23.0478,87500.0
2014-04-04 14:25:00,27.3,27.3,27.27,27.28,21000.0,23.0478,23.0478,23.0225,23.0309,21000.0
2014-04-04 14:30:00,27.28,27.29,27.27,27.27,17000.0,23.0309,23.0393,23.0225,23.0225,17000.0
2014-04-04 14:35:00,27.27,27.27,27.22,27.23,133000.0,23.0225,23.0225,22.9802,22.9887,133000.0
2014-04-04 14:40:00,27.23,27.25,27.23,27.23,48000.0,22.9887,23.0056,22.9887,22.9887,48000.0
2014-04-04 14:45:00,27.23,27.24,27.2,27.23,87500.0,22.9887,22.9971,22.9634,22.9887,87500.0
2014-04-04 14:50:00,27.23,27.26,27.23,27.26,60000.0,22.9887,23.014,22.9887,23.014,60000.0
2014-04-04 14:55:00,27.26,27.27,27.25,27.27,22000.0,23.014,23.0225,23.0056,23.0225,22000.0
2014-04-04 15:00:00,27.27,27.27,27.25,27.26,40500.0,23.0225,23.0225,23.0056,23.014,40500.0
2014-04-04 15:05:00,27.24,27.25,27.23,27.24,36000.0,22.9971,23.0056,22.9887,22.9971,36000.0
2014-04-04 15:10:00,27.24,27.28,27.24,27.28,13500.0,22.9971,23.0309,22.9971,23.0309,13500.0
2014-04-04 15:15:00,27.29,27.31,27.27,27.31,37500.0,23.0393,23.0562,23.0225,23.0562,37500.0
2014-04-04 15:20:00,27.31,27.32,27.3,27.32,34000.0,23.0562,23.0647,23.0478,23.0647,34000.0
2014-04-04 15:25:00,27.31,27.34,27.3,27.33,199500.0,23.0562,23.0816,23.0478,23.0731,199500.0
2014-04-04 15:30:00,27.33,27.33,27.3,27.3,27000.0,23.0731,23.0731,23.0478,23.0478,27000.0
2014-04-04 15:35:00,27.3,27.31,27.29,27.3,49500.0,23.0478,23.0562,23.0393,23.0478,49500.0
2014-04-04 15:40:00,27.3,27.3,27.28,27.28,25500.0,23.0478,23.0478,23.0309,23.0309,25500.0
2014-04-04 15:45:00,27.28,27.29,27.27,27.29,85000.0,23.0309,23.0393,23.0225,23.0393,85000.0
2014-04-04 15:50:00,27.29,27.29,27.28,27.29,35000.0,23.0393,23.0393,23.0309,23.0393,35000.0
2014-04-04 15:55:00,27.29,27.31,27.26,27.28,169000.0,23.0393,23.0562,23.014,23.0309,169000.0
2014-04-07 09:30:00,27.19,27.25,27.19,27.21,168000.0,22.9549,23.0056,22.9549,22.9718,168000.0
2014-04-07 09:35:00,27.21,27.21,27.09,27.09,48500.0,22.9718,22.9718,22.8705,22.8705,48500.0
2014-04-07 09:40:00,27.09,27.1,27.0,27.01,94000.0,22.8705,22.8789,22.7945,22.803,94000.0
2014-04-07 09:45:00,27.01,27.04,26.99,27.02,62500.0,22.803,22.8283,22.7861,22.8114,62500.0
2014-04-07 09:50:00,27.02,27.07,27.02,27.07,26500.0,22.8114,22.8536,22.8114,22.8536,26500.0
2014-04-07 09:55:00,27.08,27.15,27.08,27.15,13500.0,22.862,22.9211,22.862,22.9211,13500.0
2014-04-07 10:00:00,27.15,27.15,27.11,27.11,17500.0,22.9211,22.9211,22.8874,22.8874,17500.0
2014-04-07 10:05:00,27.12,27.14,27.07,27.14,37000.0,22.8958,22.9127,22.8536,22.9127,37000.0
2014-04-07 10:10:00,27.14,27.17,27.12,27.15,18500.0,22.9127,22.938,22.8958,22.9211,18500.0
2014-04-07 10:15:00,27.15,27.15,27.09,27.13,22000.0,22.9211,22.9211,22.8705,22.9043,22000.0
2014-04-07 10:20:00,27.12,27.12,27.09,27.1,46500.0,22.8958,22.8958,22.8705,22.8789,46500.0
2014-04-07 10:25:00,27.11,27.13,27.1,27.11,39500.0,22.8874,22.9043,22.8789,22.8874,39500.0
2014-04-07 10:30:00,27.08,27.1,27.06,27.1,15000.0,22.862,22.8789,22.8452,22.8789,15000.0
2014-04-07 10:35:00,27.12,27.12,27.04,27.06,20000.0,22.8958,22.8958,22.8283,22.8452,20000.0
2014-04-07 10:40:00,27.06,27.06,27.03,27.06,24500.0,22.8452,22.8452,22.8198,22.8452,24500.0
2014-04-07 10:45:00,27.06,27.06,26.98,26.99,42000.0,22.8452,22.8452,22.7776,22.7861,42000.0
2014-04-07 10:50:00,27.0,27.0,26.96,26.99,13500.0,22.7945,22.7945,22.7607,22.7861,13500.0
2014-04-07 10:55:00,26.99,26.99,26.97,26.97,30500.0,22.7861,22.7861,22.7692,22.7692,30500.0
2014-04-07 11:00:00,26.98,27.03,26.95,27.03,105500.0,22.7776,22.8198,22.7523,22.8198,105500.0
2014-04-07 11:05:00,27.0,27.02,26.98,26.99,43500.0,22.7945,22.8114,22.7776,22.7861,43500.0
2014-04-07 11:10:00,26.99,27.0,26.98,26.98,26000.0,22.7861,22.7945,22.7776,22.7776,26000.0
2014-04-07 11:15:00,26.97,26.99,26.96,26.98,10000.0,22.7692,22.7861,22.7607,22.7776,10000.0
2014-04-07 11:20:00,26.98,26.98,26.93,26.95,29000.0,22.7776,22.7776,22.7354,22.7523,29000.0
2014-04-07 11:25:00,26.94,26.95,26.94,26.94,8500.0,22.7439,22.7523,22.7439,22.7439,8500.0
2014-04-07 11:30:00,26.94,26.99,26.94,26.98,42000.0,22.7439,22.7861,22.7439,22.7776,42000.0
2014-04-07 11:35:00,26.97,26.98,26.95,26.96,34500.0,22.7692,22.7776,22.7523,22.7607,34500.0
2014-04-07 11:40:00,26.96,26.96,26.93,26.95,16000.0,22.7607,22.7607,22.7354,22.7523,16000.0
2014-04-07 11:45:00,26.94,26.94,26.92,26.92,27500.0,22.7439,22.7439,22.727,22.727,27500.0
2014-04-07 11:50:00,26.92,26.92,26.89,26.89,24500.0,22.727,22.727,22.7016,22.7016,24500.0
2014-04-07 11:55:00,26.88,26.89,26.87,26.87,18500.0,22.6932,22.7016,22.6848,22.6848,18500.0
2014-04-07 12:00:00,26.87,26.89,26.86,26.88,21000.0,22.6848,22.7016,22.6763,22.6932,21000.0
2014-04-07 12:05:00,26.88,26.88,26.85,26.86,16000.0,22.6932,22.6932,22.6679,22.6763,16000.0
2014-04-07 12:10:00,26.84,26.85,26.82,26.83,33000.0,22.6594,22.6679,22.6425,22.651,33000.0
2014-04-07 12:15:00,26.82,26.82,26.78,26.78,51500.0,22.6425,22.6425,22.6088,22.6088,51500.0
2014-04-07 12:20:00,26.79,26.82,26.79,26.82,18000.0,22.6172,22.6425,22.6172,22.6425,18000.0
2014-04-07 12:25:00,26.83,26.84,26.82,26.83,13000.0,22.651,22.6594,22.6425,22.651,13000.0
2014-04-07 12:30:00,26.83,26.84,26.81,26.84,10000.0,22.651,22.6594,22.6341,22.6594,10000.0
2014-04-07 12:35:00,26.84,26.88,26.83,26.86,21000.0,22.6594,22.6932,22.651,22.6763,21000.0
2014-04-07 12:40:00,26.87,26.89,26.87,26.88,30500.0,22.6848,22.7016,22.6848,22.6932,30500.0
2014-04-07 12:45:00,26.87,26.87,26.86,26.86,172500.0,22.6848,22.6848,22.6763,22.6763,172500.0
2014-04-07 12:50:00,26.86,26.88,26.86,26.87,29000.0,22.6763,22.6932,22.6763,22.6848,29000.0
2014-04-07 12:55:00,26.88,26.9,26.88,26.88,38000.0,22.6932,22.7101,22.6932,22.6932,38000.0
2014-04-07 13:00:00,26.88,26.88,26.87,26.87,31500.0,22.6932,22.6932,22.6848,22.6848,31500.0
2014-04-07 13:05:00,26.87,26.87,26.79,26.79,38500.0,22.6848,22.6848,22.6172,22.6172,38500.0
2014-04-07 13:10:00,26.8,26.81,26.79,26.8,46500.0,22.6257,22.6341,22.6172,22.6257,46500.0
2014-04-07 13:15:00,26.8,26.81,26.8,26.8,233500.0,22.6257,22.6341,22.6257,22.6257,233500.0
2014-04-07 13:20:00,26.8,26.85,26.8,26.83,64000.0,22.6257,22.6679,22.6257,22.651,64000.0
2014-04-07 13:25:00,26.83,26.83,26.79,26.79,12500.0,22.651,22.651,22.6172,22.6172,12500.0
2014-04-07 13:30:00,26.8,26.8,26.78,26.8,26000.0,22.6257,22.6257,22.6088,22.6257,26000.0
2014-04-07 13:35:00,26.79,26.79,26.76,26.76,10000.0,22.6172,22.6172,22.5919,22.5919,10000.0
2014-04-07 13:40:00,26.76,26.78,26.75,26.76,24500.0,22.5919,22.6088,22.5834,22.5919,24500.0
2014-04-07 13:45:00,26.76,26.78,26.75,26.76,718000.0,22.5919,22.6088,22.5834,22.5919,718000.0
2014-04-07 13:50:00,26.76,26.77,26.74,26.77,38000.0,22.5919,22.6003,22.575,22.6003,38000.0
2014-04-07 13:55:00,26.75,26.76,26.75,26.76,24000.0,22.5834,22.5919,22.5834,22.5919,24000.0
2014-04-07 14:00:00,26.75,26.76,26.74,26.76,15500.0,22.5834,22.5919,22.575,22.5919,15500.0
2014-04-07 14:05:00,26.76,26.77,26.75,26.76,4500.0,22.5919,22.6003,22.5834,22.5919,4500.0
2014-04-07 14:10:00,26.75,26.76,26.73,26.73,15000.0,22.5834,22.5919,22.5666,22.5666,15000.0
2014-04-07 14:15:00,26.73,26.75,26.73,26.74,20500.0,22.5666,22.5834,22.5666,22.575,20500.0
2014-04-07 14:20:00,26.74,26.74,26.71,26.72,17500.0,22.575,22.575,22.5497,22.5581,17500.0
2014-04-07 14:25:00,26.72,26.74,26.71,26.74,54500.0,22.5581,22.575,22.5497,22.575,54500.0
2014-04-07 14:30:00,26.74,26.74,26.72,26.73,18000.0,22.575,22.575,22.5581,22.5666,18000.0
2014-04-07 14:35:00,26.72,26.75,26.72,26.74,14500.0,22.5581,22.5834,22.5581,22.575,14500.0
2014-04-07 14:40:00,26.74,26.79,26.74,26.79,40500.0,22.575,22.6172,22.575,22.6172,40500.0
2014-04-07 14:45:00,26.79,26.81,26.78,26.81,30500.0,22.6172,22.6341,22.6088,22.6341,30500.0
2014-04-07 14:50:00,26.81,26.85,26.81,26.85,36000.0,22.6341,22.6679,22.6341,22.6679,36000.0
2014-04-07 14:55:00,26.85,26.87,26.84,26.85,18500.0,22.6679,22.6848,22.6594,22.6679,18500.0
2014-04-07 15:00:00,26.85,26.86,26.84,26.84,25000.0,22.6679,22.6763,22.6594,22.6594,25000.0
2014-04-07 15:05:00,26.83,26.85,26.83,26.85,18000.0,22.651,22.6679,22.651,22.6679,18000.0
2014-04-07 15:10:00,26.85,26.89,26.84,26.89,35000.0,22.6679,22.7016,22.6594,22.7016,35000.0
2014-04-07 15:15:00,26.89,26.91,26.88,26.9,21000.0,22.7016,22.7185,22.6932,22.7101,21000.0
2014-04-07 15:20:00,26.89,26.9,26.87,26.89,32000.0,22.7016,22.7101,22.6848,22.7016,32000.0
2014-04-07 15:25:00,26.9,26.92,26.89,26.92,36000.0,22.7101,22.727,22.7016,22.727,36000.0
2014-04-07 15:30:00,26.92,26.92,26.88,26.88,21500.0,22.727,22.727,22.6932,22.6932,21500.0
2014-04-07 15:35:00,26.88,26.88,26.87,26.87,45000.0,22.6932,22.6932,22.6848,22.6848,45000.0
2014-04-07 15:40:00,26.86,26.86,26.85,26.85,9000.0,22.6763,22.6763,22.6679,22.6679,9000.0
2014-04-07 15:45:00,26.84,26.85,26.83,26.83,22500.0,22.6594,22.6679,22.651,22.651,22500.0
2014-04-07 15:50:00,26.83,26.83,26.8,26.8,55500.0,22.651,22.651,22.6257,22.6257,55500.0
2014-04-07 15:55:00,26.79,26.82,26.79,26.8,89500.0,22.6172,22.6425,22.6172,22.6257,89500.0
2014-04-08 09:30:00,26.79,26.81,26.75,26.81,120000.0,22.6172,22.6341,22.5834,22.6341,120000.0
2014-04-08 09:35:00,26.83,26.89,26.83,26.89,31500.0,22.651,22.7016,22.651,22.7016,31500.0
2014-04-08 09:40:00,26.89,26.91,26.88,26.9,24000.0,22.7016,22.7185,22.6932,22.7101,24000.0
2014-04-08 09:45:00,26.89,26.89,26.82,26.82,344500.0,22.7016,22.7016,22.6425,22.6425,344500.0
2014-04-08 09:50:00,26.82,26.84,26.8,26.84,200500.0,22.6425,22.6594,22.6257,22.6594,200500.0
2014-04-08 09:55:00,26.84,26.86,26.79,26.79,99000.0,22.6594,22.6763,22.6172,22.6172,99000.0
2014-04-08 10:00:00,26.79,26.85,26.79,26.81,108500.0,22.6172,22.6679,22.6172,22.6341,108500.0
2014-04-08 10:05:00,26.81,26.83,26.81,26.83,53000.0,22.6341,22.651,22.6341,22.651,53000.0
2014-04-08 10:10:00,26.82,26.83,26.78,26.81,122000.0,22.6425,22.651,22.6088,22.6341,122000.0
2014-04-08 10:15:00,26.81,26.83,26.76,26.76,91500.0,22.6341,22.651,22.5919,22.5919,91500.0
2014-04-08 10:20:00,26.76,26.76,26.68,26.69,164500.0,22.5919,22.5919,22.5244,22.5328,164500.0
2014-04-08 10:25:00,26.68,26.7,26.66,26.66,72500.0,22.5244,22.5412,22.5075,22.5075,72500.0
2014-04-08 10:30:00,26.66,26.74,26.66,26.72,117000.0,22.5075,22.575,22.5075,22.5581,117000.0
2014-04-08 10:35:00,26.73,26.75,26.7,26.75,43500.0,22.5666,22.5834,22.5412,22.5834,43500.0
2014-04-08 10:40:00,26.75,26.78,26.73,26.77,36500.0,22.5834,22.6088,22.5666,22.6003,36500.0
2014-04-08 10:45:00,26.79,26.79,26.75,26.76,16000.0,22.6172,22.6172,22.5834,22.5919,16000.0
2014-04-08 10:50:00,26.77,26.82,26.77,26.8,42000.0,22.6003,22.6425,22.6003,22.6257,42000.0
2014-04-08 10:55:00,26.8,26.83,26.8,26.82,13000.0,22.6257,22.651,22.6257,22.6425,13000.0
2014-04-08 11:00:00,26.82,26.88,26.81,26.88,38500.0,22.6425,22.6932,22.6341,22.6932,38500.0
2014-04-08 11:05:00,26.88,26.92,26.87,26.91,60500.0,22.6932,22.727,22.6848,22.7185,60500.0
2014-04-08 11:10:00,26.9,26.91,26.88,26.89,101000.0,22.7101,22.7185,22.6932,22.7016,101000.0
2014-04-08 11:15:00,26.9,26.96,26.89,26.96,28500.0,22.7101,22.7607,22.7016,22.7607,28500.0
2014-04-08 11:20:00,26.95,26.97,26.95,26.96,22000.0,22.7523,22.7692,22.7523,22.7607,22000.0
2014-04-08 11:25:00,26.96,26.96,26.93,26.93,125000.0,22.7607,22.7607,22.7354,22.7354,125000.0
2014-04-08 11:30:00,26.93,26.95,26.93,26.93,42000.0,22.7354,22.7523,22.7354,22.7354,42000.0
2014-04-08 11:35:00,26.93,26.93,26.89,26.89,51000.0,22.7354,22.7354,22.7016,22.7016,51000.0
2014-04-08 11:40:00,26.89,26.9,26.87,26.88,43500.0,22.7016,22.7101,22.6848,22.6932,43500.0
2014-04-08 11:45:00,26.9,26.9,26.86,26.87,25500.0,22.7101,22.7101,22.6763,22.6848,25500.0
2014-04-08 11:50:00,26.86,26.88,26.86,26.88,24500.0,22.6763,22.6932,22.6763,22.6932,24500.0
2014-04-08 11:55:00,26.87,26.91,26.87,26.9,23500.0,22.6848,22.7185,22.6848,22.7101,23500.0
2014-04-08 12:00:00,26.9,26.9,26.87,26.9,13000.0,22.7101,22.7101,22.6848,22.7101,13000.0
2014-04-08 12:05:00,26.9,26.92,26.9,26.91,23500.0,22.7101,22.727,22.7101,22.7185,23500.0
2014-04-08 12:10:00,26.91,26.91,26.89,26.9,15500.0,22.7185,22.7185,22.7016,22.7101,15500.0
2014-04-08 12:15:00,26.92,26.94,26.91,26.94,45500.0,22.727,22.7439,22.7185,22.7439,45500.0
2014-04-08 12:20:00,26.93,26.95,26.93,26.95,294000.0,22.7354,22.7523,22.7354,22.7523,294000.0
2014-04-08 12:25:00,26.94,26.96,26.94,26.96,75000.0,22.7439,22.7607,22.7439,22.7607,75000.0
2014-04-08 12:30:00,26.96,26.97,26.94,26.94,31000.0,22.7607,22.7692,22.7439,22.7439,31000.0
2014-04-08 12:35:00,26.94,26.94,26.94,26.94,7500.0,22.7439,22.7439,22.7439,22.7439,7500.0
2014-04-08 12:40:00,26.93,26.94,26.91,26.93,27000.0,22.7354,22.7439,22.7185,22.7354,27000.0
2014-04-08 12:45:00,26.92,26.92,26.91,26.92,12500.0,22.727,22.727,22.7185,22.727,12500.0
2014-04-08 12:50:00,26.91,26.91,26.9,26.91,33500.0,22.7185,22.7185,22.7101,22.7185,33500.0
2014-04-08 12:55:00,26.91,26.91,26.9,26.91,13000.0,22.7185,22.7185,22.7101,22.7185,13000.0
2014-04-08 13:00:00,26.91,26.91,26.91,26.91,5500.0,22.7185,22.7185,22.7185,22.7185,5500.0
2014-04-08 13:05:00,26.9,26.9,26.9,26.9,25500.0,22.7101,22.7101,22.7101,22.7101,25500.0
2014-04-08 13:10:00,26.91,26.92,26.91,26.92,12500.0,22.7185,22.727,22.7185,22.727,12500.0
2014-04-08 13:15:00,26.92,26.94,26.92,26.94,49000.0,22.727,22.7439,22.727,22.7439,49000.0
2014-04-08 13:20:00,26.94,26.98,26.94,26.97,262000.0,22.7439,22.7776,22.7439,22.7692,262000.0
2014-04-08 13:25:00,26.99,27.01,26.99,27.0,34500.0,22.7861,22.803,22.7861,22.7945,34500.0
2014-04-08 13:30:00,27.01,27.01,26.99,26.99,18500.0,22.803,22.803,22.7861,22.7861,18500.0
2014-04-08 13:35:00,26.99,27.0,26.98,26.98,8500.0,22.7861,22.7945,22.7776,22.7776,8500.0
2014-04-08 13:40:00,27.0,27.0,27.0,27.0,6500.0,22.7945,22.7945,22.7945,22.7945,6500.0
2014-04-08 13:45:00,27.0,27.0,26.97,26.99,19000.0,22.7945,22.7945,22.7692,22.7861,19000.0
2014-04-08 13:50:00,26.98,26.99,26.97,26.98,14000.0,22.7776,22.7861,22.7692,22.7776,14000.0
2014-04-08 13:55:00,26.98,27.01,26.98,27.01,15500.0,22.7776,22.803,22.7776,22.803,15500.0
2014-04-08 14:00:00,27.01,27.01,26.97,26.97,19000.0,22.803,22.803,22.7692,22.7692,19000.0
2014-04-08 14:05:00,26.97,26.97,26.93,26.93,27000.0,22.7692,22.7692,22.7354,22.7354,27000.0
2014-04-08 14:10:00,26.93,26.95,26.93,26.95,7500.0,22.7354,22.7523,22.7354,22.7523,7500.0
2014-04-08 14:15:00,26.94,26.94,26.91,26.92,15500.0,22.7439,22.7439,22.7185,22.727,15500.0
2014-04-08 14:20:00,26.92,26.93,26.9,26.91,23000.0,22.727,22.7354,22.7101,22.7185,23000.0
2014-04-08 14:25:00,26.93,26.93,26.91,26.92,22500.0,22.7354,22.7354,22.7185,22.727,22500.0
2014-04-08 14:30:00,26.91,26.93,26.91,26.93,5000.0,22.7185,22.7354,22.7185,22.7354,5000.0
2014-04-08 14:35:00,26.92,26.92,26.9,26.9,17500.0,22.727,22.727,22.7101,22.7101,17500.0
2014-04-08 14:40:00,26.91,26.92,26.89,26.89,9500.0,22.7185,22.727,22.7016,22.7016,9500.0
2014-04-08 14:45:00,26.89,26.92,26.89,26.92,30000.0,22.7016,22.727,22.7016,22.727,30000.0
2014-04-08 14:50:00,26.92,26.94,26.92,26.92,5500.0,22.727,22.7439,22.727,22.727,5500.0
2014-04-08 14:55:00,26.94,26.95,26.92,26.92,15500.0,22.7439,22.7523,22.727,22.727,15500.0
2014-04-08 15:00:00,26.92,26.92,26.9,26.91,28500.0,22.727,22.727,22.7101,22.7185,28500.0
2014-04-08 15:05:00,26.91,26.93,26.91,26.92,32500.0,22.7185,22.7354,22.7185,22.727,32500.0
2014-04-08 15:10:00,26.92,26.93,26.9,26.93,43500.0,22.727,22.7354,22.7101,22.7354,43500.0
2014-04-08 15:15:00,26.93,26.94,26.92,26.93,96000.0,22.7354,22.7439,22.727,22.7354,96000.0
2014-04-08 15:20:00,26.93,26.96,26.93,26.95,51000.0,22.7354,22.7607,22.7354,22.7523,51000.0
2014-04-08 15:25:00,26.95,26.97,26.95,26.97,27000.0,22.7523,22.7692,22.7523,22.7692,27000.0
2014-04-08 15:30:00,26.96,26.98,26.96,26.97,9000.0,22.7607,22.7776,22.7607,22.7692,9000.0
2014-04-08 15:35:00,26.98,26.98,26.97,26.98,36500.0,22.7776,22.7776,22.7692,22.7776,36500.0
2014-04-08 15:40:00,26.97,26.98,26.96,26.96,21500.0,22.7692,22.7776,22.7607,22.7607,21500.0
2014-04-08 15:45:00,26.95,26.97,26.95,26.97,35000.0,22.7523,22.7692,22.7523,22.7692,35000.0
2014-04-08 15:50:00,26.96,26.97,26.95,26.96,28000.0,22.7607,22.7692,22.7523,22.7607,28000.0
2014-04-08 15:55:00,26.96,26.98,26.96,26.96,93000.0,22.7607,22.7776,22.7607,22.7607,93000.0
2014-04-09 09:30:00,27.05,27.07,27.04,27.04,77000.0,22.8367,22.8536,22.8283,22.8283,77000.0
2014-04-09 09:35:00,27.04,27.08,27.03,27.06,60000.0,22.8283,22.862,22.8198,22.8452,60000.0
2014-04-09 09:40:00,27.07,27.07,27.0,27.0,31500.0,22.8536,22.8536,22.7945,22.7945,31500.0
2014-04-09 09:45:00,27.01,27.02,26.97,26.97,15500.0,22.803,22.8114,22.7692,22.7692,15500.0
2014-04-09 09:50:00,26.96,27.01,26.94,26.99,37000.0,22.7607,22.803,22.7439,22.7861,37000.0
2014-04-09 09:55:00,27.0,27.04,26.99,26.99,11000.0,22.7945,22.8283,22.7861,22.7861,11000.0
2014-04-09 10:00:00,26.99,27.01,26.98,27.0,26000.0,22.7861,22.803,22.7776,22.7945,26000.0
2014-04-09 10:05:00,26.98,27.0,26.97,26.98,12500.0,22.7776,22.7945,22.7692,22.7776,12500.0
2014-04-09 10:10:00,26.98,26.99,26.95,26.95,26500.0,22.7776,22.7861,22.7523,22.7523,26500.0
2014-04-09 10:15:00,26.98,27.0,26.98,26.99,31000.0,22.7776,22.7945,22.7776,22.7861,31000.0
2014-04-09 10:20:00,27.0,27.03,27.0,27.03,45500.0,22.7945,22.8198,22.7945,22.8198,45500.0
2014-04-09 10:25:00,27.03,27.03,26.99,27.02,17000.0,22.8198,22.8198,22.7861,22.8114,17000.0
2014-04-09 10:30:00,27.0,27.05,27.0,27.03,44500.0,22.7945,22.8367,22.7945,22.8198,44500.0
2014-04-09 10:35:00,27.03,27.03,27.01,27.02,12000.0,22.8198,22.8198,22.803,22.8114,12000.0
2014-04-09 10:40:00,27.02,27.03,27.02,27.03,14500.0,22.8114,22.8198,22.8114,22.8198,14500.0
2014-04-09 10:45:00,27.03,27.03,26.98,27.01,33000.0,22.8198,22.8198,22.7776,22.803,33000.0
2014-04-09 10:50:00,27.01,27.01,26.98,26.98,12000.0,22.803,22.803,22.7776,22.7776,12000.0
2014-04-09 10:55:00,26.99,26.99,26.97,26.99,18000.0,22.7861,22.7861,22.7692,22.7861,18000.0
2014-04-09 11:00:00,26.97,26.97,26.94,26.94,15000.0,22.7692,22.7692,22.7439,22.7439,15000.0
2014-04-09 11:05:00,26.95,26.98,26.95,26.97,16000.0,22.7523,22.7776,22.7523,22.7692,16000.0
2014-04-09 11:10:00,26.97,26.98,26.97,26.97,11000.0,22.7692,22.7776,22.7692,22.7692,11000.0
2014-04-09 11:15:00,26.99,27.01,26.99,27.01,9000.0,22.7861,22.803,22.7861,22.803,9000.0
2014-04-09 11:20:00,27.01,27.01,27.0,27.0,3000.0,22.803,22.803,22.7945,22.7945,3000.0
2014-04-09 11:25:00,26.99,26.99,26.97,26.98,10500.0,22.7861,22.7861,22.7692,22.7776,10500.0
2014-04-09 11:30:00,26.97,27.0,26.97,27.0,35000.0,22.7692,22.7945,22.7692,22.7945,35000.0
2014-04-09 11:35:00,27.0,27.01,27.0,27.01,4000.0,22.7945,22.803,22.7945,22.803,4000.0
2014-04-09 11:40:00,27.01,27.01,27.0,27.0,11500.0,22.803,22.803,22.7945,22.7945,11500.0
2014-04-09 11:45:00,27.01,27.04,27.01,27.03,33000.0,22.803,22.8283,22.803,22.8198,33000.0
2014-04-09 11:50:00,27.03,27.04,27.03,27.03,74000.0,22.8198,22.8283,22.8198,22.8198,74000.0
2014-04-09 11:55:00,27.04,27.05,27.04,27.05,13000.0,22.8283,22.8367,22.8283,22.8367,13000.0
2014-04-09 12:00:00,27.05,27.05,27.04,27.04,20500.0,22.8367,22.8367,22.8283,22.8283,20500.0
2014-04-09 12:05:00,27.04,27.04,27.03,27.03,10000.0,22.8283,22.8283,22.8198,22.8198,10000.0
2014-04-09 12:10:00,27.04,27.05,27.04,27.04,5500.0,22.8283,22.8367,22.8283,22.8283,5500.0
2014-04-09 12:15:00,27.05,27.05,27.04,27.04,7500.0,22.8367,22.8367,22.8283,22.8283,7500.0
2014-04-09 12:20:00,27.06,27.08,27.06,27.08,14500.0,22.8452,22.862,22.8452,22.862,14500.0
2014-04-09 12:25:00,27.09,27.1,27.09,27.1,9000.0,22.8705,22.8789,22.8705,22.8789,9000.0
2014-04-09 12:30:00,27.1,27.12,27.1,27.12,28000.0,22.8789,22.8958,22.8789,22.8958,28000.0
2014-04-09 12:35:00,27.11,27.12,27.1,27.1,2500.0,22.8874,22.8958,22.8789,22.8789,2500.0
2014-04-09 12:40:00,27.1,27.11,27.1,27.11,3500.0,22.8789,22.8874,22.8789,22.8874,3500.0
2014-04-09 12:45:00,27.11,27.12,27.11,27.12,6000.0,22.8874,22.8958,22.8874,22.8958,6000.0
2014-04-09 12:50:00,27.12,27.12,27.1,27.1,2500.0,22.8958,22.8958,22.8789,22.8789,2500.0
2014-04-09 12:55:00,27.09,27.09,27.08,27.08,4500.0,22.8705,22.8705,22.862,22.862,4500.0
2014-04-09 13:00:00,27.1,27.11,27.09,27.1,22000.0,22.8789,22.8874,22.8705,22.8789,22000.0
2014-04-09 13:05:00,27.1,27.1,27.1,27.1,2500.0,22.8789,22.8789,22.8789,22.8789,2500.0
2014-04-09 13:10:00,27.09,27.1,27.08,27.09,12500.0,22.8705,22.8789,22.862,22.8705,12500.0
2014-04-09 13:15:00,27.08,27.09,27.08,27.09,5000.0,22.862,22.8705,22.862,22.8705,5000.0
2014-04-09 13:20:00,27.09,27.09,27.08,27.08,5500.0,22.8705,22.8705,22.862,22.862,5500.0
2014-04-09 13:25:00,27.08,27.09,27.08,27.09,5500.0,22.862,22.8705,22.862,22.8705,5500.0
2014-04-09 13:30:00,27.08,27.08,27.07,27.07,22500.0,22.862,22.862,22.8536,22.8536,22500.0
2014-04-09 13:35:00,27.07,27.08,27.07,27.08,1500.0,22.8536,22.862,22.8536,22.862,1500.0
2014-04-09 13:40:00,27.07,27.08,27.07,27.08,12500.0,22.8536,22.862,22.8536,22.862,12500.0
2014-04-09 13:45:00,27.08,27.09,27.08,27.08,15500.0,22.862,22.8705,22.862,22.862,15500.0
2014-04-09 13:50:00,27.08,27.09,27.07,27.08,14000.0,22.862,22.8705,22.8536,22.862,14000.0
2014-04-09 13:55:00,27.08,27.08,27.07,27.07,14000.0,22.862,22.862,22.8536,22.8536,14000.0
2014-04-09 14:00:00,27.08,27.13,27.08,27.13,21500.0,22.862,22.9043,22.862,22.9043,21500.0
2014-04-09 14:05:00,27.15,27.19,27.15,27.19,24500.0,22.9211,22.9549,22.9211,22.9549,24500.0
2014-04-09 14:10:00,27.19,27.2,27.17,27.19,20500.0,22.9549,22.9634,22.938,22.9549,20500.0
2014-04-09 14:15:00,27.19,27.23,27.19,27.22,25500.0,22.9549,22.9887,22.9549,22.9802,25500.0
2014-04-09 14:20:00,27.22,27.23,27.22,27.23,29000.0,22.9802,22.9887,22.9802,22.9887,29000.0
2014-04-09 14:25:00,27.23,27.24,27.22,27.22,13000.0,22.9887,22.9971,22.9802,22.9802,13000.0
2014-04-09 14:30:00,27.23,27.24,27.23,27.23,13500.0,22.9887,22.9971,22.9887,22.9887,13500.0
2014-04-09 14:35:00,27.23,27.24,27.22,27.22,16000.0,22.9887,22.9971,22.9802,22.9802,16000.0
2014-04-09 14:40:00,27.21,27.22,27.21,27.21,15000.0,22.9718,22.9802,22.9718,22.9718,15000.0
2014-04-09 14:45:00,27.2,27.21,27.19,27.19,22000.0,22.9634,22.9718,22.9549,22.9549,22000.0
2014-04-09 14:50:00,27.18,27.19,27.18,27.18,16500.0,22.9465,22.9549,22.9465,22.9465,16500.0
2014-04-09 14:55:00,27.18,27.18,27.15,27.16,35500.0,22.9465,22.9465,22.9211,22.9296,35500.0
2014-04-09 15:00:00,27.16,27.16,27.14,27.15,13500.0,22.9296,22.9296,22.9127,22.9211,13500.0
2014-04-09 15:05:00,27.16,27.18,27.16,27.17,15000.0,22.9296,22.9465,22.9296,22.938,15000.0
2014-04-09 15:10:00,27.17,27.19,27.17,27.19,7500.0,22.938,22.9549,22.938,22.9549,7500.0
2014-04-09 15:15:00,27.19,27.19,27.18,27.19,6000.0,22.9549,22.9549,22.9465,22.9549,6000.0
2014-04-09 15:20:00,27.2,27.2,27.19,27.19,25000.0,22.9634,22.9634,22.9549,22.9549,25000.0
2014-04-09 15:25:00,27.19,27.19,27.18,27.18,16000.0,22.9549,22.9549,22.9465,22.9465,16000.0
2014-04-09 15:30:00,27.18,27.19,27.18,27.19,40000.0,22.9465,22.9549,22.9465,22.9549,40000.0
2014-04-09 15:35:00,27.2,27.22,27.2,27.21,19500.0,22.9634,22.9802,22.9634,22.9718,19500.0
2014-04-09 15:40:00,27.21,27.21,27.2,27.21,15500.0,22.9718,22.9718,22.9634,22.9718,15500.0
2014-04-09 15:45:00,27.2,27.22,27.2,27.22,11000.0,22.9634,22.9802,22.9634,22.9802,11000.0
2014-04-09 15:50:00,27.23,27.23,27.21,27.21,24500.0,22.9887,22.9887,22.9718,22.9718,24500.0
2014-04-09 15:55:00,27.22,27.24,27.22,27.23,102500.0,22.9802,22.9971,22.9802,22.9887,102500.0
2014-04-10 09:30:00,27.2,27.22,27.14,27.15,33500.0,22.9634,22.9802,22.9127,22.9211,33500.0
2014-04-10 09:35:00,27.14,27.18,27.13,27.15,10000.0,22.9127,22.9465,22.9043,22.9211,10000.0
2014-04-10 09:40:00,27.19,27.23,27.18,27.22,17000.0,22.9549,22.9887,22.9465,22.9802,17000.0
2014-04-10 09:45:00,27.23,27.23,27.19,27.21,19500.0,22.9887,22.9887,22.9549,22.9718,19500.0
2014-04-10 09:50:00,27.16,27.18,27.12,27.12,42000.0,22.9296,22.9465,22.8958,22.8958,42000.0
2014-04-10 09:55:00,27.15,27.16,27.11,27.14,65000.0,22.9211,22.9296,22.8874,22.9127,65000.0
2014-04-10 10:00:00,27.12,27.14,27.1,27.13,13000.0,22.8958,22.9127,22.8789,22.9043,13000.0
2014-04-10 10:05:00,27.15,27.17,27.15,27.17,3500.0,22.9211,22.938,22.9211,22.938,3500.0
2014-04-10 10:10:00,27.18,27.21,27.18,27.19,6500.0,22.9465,22.9718,22.9465,22.9549,6500.0
2014-04-10 10:15:00,27.15,27.16,27.14,27.14,7500.0,22.9211,22.9296,22.9127,22.9127,7500.0
2014-04-10 10:20:00,27.14,27.15,27.13,27.14,18500.0,22.9127,22.9211,22.9043,22.9127,18500.0
2014-04-10 10:25:00,27.14,27.18,27.14,27.14,21000.0,22.9127,22.9465,22.9127,22.9127,21000.0
2014-04-10 10:30:00,27.16,27.19,27.16,27.18,8500.0,22.9296,22.9549,22.9296,22.9465,8500.0
2014-04-10 10:35:00,27.17,27.17,27.14,27.14,20500.0,22.938,22.938,22.9127,22.9127,20500.0
2014-04-10 10:40:00,27.15,27.15,27.12,27.13,11500.0,22.9211,22.9211,22.8958,22.9043,11500.0
2014-04-10 10:45:00,27.1,27.12,27.08,27.09,20000.0,22.8789,22.8958,22.862,22.8705,20000.0
2014-04-10 10:50:00,27.07,27.08,27.05,27.07,42500.0,22.8536,22.862,22.8367,22.8536,42500.0
2014-04-10 10:55:00,27.07,27.07,26.98,26.98,50500.0,22.8536,22.8536,22.7776,22.7776,50500.0
2014-04-10 11:00:00,26.97,26.97,26.95,26.96,22000.0,22.7692,22.7692,22.7523,22.7607,22000.0
2014-04-10 11:05:00,26.96,26.96,26.92,26.93,50500.0,22.7607,22.7607,22.727,22.7354,50500.0
2014-04-10 11:10:00,26.93,26.98,26.9,26.98,16000.0,22.7354,22.7776,22.7101,22.7776,16000.0
2014-04-10 11:15:00,26.99,27.0,26.96,26.96,21000.0,22.7861,22.7945,22.7607,22.7607,21000.0
2014-04-10 11:20:00,26.97,26.98,26.95,26.95,6000.0,22.7692,22.7776,22.7523,22.7523,6000.0
2014-04-10 11:25:00,26.94,26.95,26.87,26.87,35500.0,22.7439,22.7523,22.6848,22.6848,35500.0
2014-04-10 11:30:00,26.88,26.91,26.88,26.91,16000.0,22.6932,22.7185,22.6932,22.7185,16000.0
2014-04-10 11:35:00,26.91,26.91,26.89,26.9,9000.0,22.7185,22.7185,22.7016,22.7101,9000.0
2014-04-10 11:40:00,26.9,26.94,26.9,26.93,43000.0,22.7101,22.7439,22.7101,22.7354,43000.0
2014-04-10 11:45:00,26.93,26.93,26.9,26.9,9500.0,22.7354,22.7354,22.7101,22.7101,9500.0
2014-04-10 11:50:00,26.9,26.9,26.9,26.9,12000.0,22.7101,22.7101,22.7101,22.7101,12000.0
2014-04-10 11:55:00,26.88,26.89,26.86,26.87,8500.0,22.6932,22.7016,22.6763,22.6848,8500.0
2014-04-10 12:00:00,26.86,26.89,26.85,26.85,16000.0,22.6763,22.7016,22.6679,22.6679,16000.0
2014-04-10 12:05:00,26.83,26.83,26.8,26.8,26000.0,22.651,22.651,22.6257,22.6257,26000.0
2014-04-10 12:10:00,26.79,26.8,26.77,26.77,19500.0,22.6172,22.6257,22.6003,22.6003,19500.0
2014-04-10 12:15:00,26.79,26.81,26.79,26.8,67000.0,22.6172,22.6341,22.6172,22.6257,67000.0
2014-04-10 12:20:00,26.8,26.83,26.79,26.79,29500.0,22.6257,22.651,22.6172,22.6172,29500.0
2014-04-10 12:25:00,26.78,26.8,26.78,26.8,25000.0,22.6088,22.6257,22.6088,22.6257,25000.0
2014-04-10 12:30:00,26.82,26.82,26.8,26.8,62500.0,22.6425,22.6425,22.6257,22.6257,62500.0
2014-04-10 12:35:00,26.81,26.83,26.8,26.8,149500.0,22.6341,22.651,22.6257,22.6257,149500.0
2014-04-10 12:40:00,26.8,26.8,26.77,26.79,120000.0,22.6257,22.6257,22.6003,22.6172,120000.0
2014-04-10 12:45:00,26.79,26.79,26.78,26.79,12500.0,22.6172,22.6172,22.6088,22.6172,12500.0
2014-04-10 12:50:00,26.78,26.78,26.76,26.77,37000.0,22.6088,22.6088,22.5919,22.6003,37000.0
2014-04-10 12:55:00,26.78,26.78,26.75,26.76,107500.0,22.6088,22.6088,22.5834,22.5919,107500.0
2014-04-10 13:00:00,26.75,26.77,26.75,26.77,22000.0,22.5834,22.6003,22.5834,22.6003,22000.0
2014-04-10 13:05:00,26.77,26.79,26.77,26.79,17000.0,22.6003,22.6172,22.6003,22.6172,17000.0
2014-04-10 13:10:00,26.79,26.79,26.78,26.78,3500.0,22.6172,22.6172,22.6088,22.6088,3500.0
2014-04-10 13:15:00,26.76,26.76,26.71,26.71,26500.0,22.5919,22.5919,22.5497,22.5497,26500.0
2014-04-10 13:20:00,26.71,26.71,26.65,26.66,43500.0,22.5497,22.5497,22.499,22.5075,43500.0
2014-04-10 13:25:00,26.67,26.69,26.65,26.69,15500.0,22.5159,22.5328,22.499,22.5328,15500.0
2014-04-10 13:30:00,26.69,26.72,26.69,26.71,13000.0,22.5328,22.5581,22.5328,22.5497,13000.0
2014-04-10 13:35:00,26.71,26.72,26.7,26.7,14500.0,22.5497,22.5581,22.5412,22.5412,14500.0
2014-04-10 13:40:00,26.71,26.72,26.7,26.72,11500.0,22.5497,22.5581,22.5412,22.5581,11500.0
2014-04-10 13:45:00,26.72,26.74,26.71,26.74,7000.0,22.5581,22.575,22.5497,22.575,7000.0
2014-04-10 13:50:00,26.73,26.75,26.71,26.75,30000.0,22.5666,22.5834,22.5497,22.5834,30000.0
2014-04-10 13:55:00,26.75,26.77,26.75,26.76,13500.0,22.5834,22.6003,22.5834,22.5919,13500.0
2014-04-10 14:00:00,26.76,26.76,26.74,26.75,22000.0,22.5919,22.5919,22.575,22.5834,22000.0
2014-04-10 14:05:00,26.75,26.77,26.75,26.76,65500.0,22.5834,22.6003,22.5834,22.5919,65500.0
2014-04-10 14:10:00,26.77,26.81,26.77,26.81,50000.0,22.6003,22.6341,22.6003,22.6341,50000.0
2014-04-10 14:15:00,26.81,26.81,26.79,26.8,28500.0,22.6341,22.6341,22.6172,22.6257,28500.0
2014-04-10 14:20:00,26.79,26.79,26.77,26.78,31500.0,22.6172,22.6172,22.6003,22.6088,31500.0
2014-04-10 14:25:00,26.78,26.78,26.76,26.76,30000.0,22.6088,22.6088,22.5919,22.5919,30000.0
2014-04-10 14:30:00,26.76,26.76,26.74,26.74,73500.0,22.5919,22.5919,22.575,22.575,73500.0
2014-04-10 14:35:00,26.73,26.73,26.7,26.73,33500.0,22.5666,22.5666,22.5412,22.5666,33500.0
2014-04-10 14:40:00,26.73,26.74,26.73,26.74,17500.0,22.5666,22.575,22.5666,22.575,17500.0
2014-04-10 14:45:00,26.73,26.73,26.68,26.68,31000.0,22.5666,22.5666,22.5244,22.5244,31000.0
2014-04-10 14:50:00,26.69,26.71,26.67,26.67,48000.0,22.5328,22.5497,22.5159,22.5159,48000.0
2014-04-10 14:55:00,26.67,26.69,26.65,26.68,77500.0,22.5159,22.5328,22.499,22.5244,77500.0
2014-04-10 15:00:00,26.67,26.67,26.62,26.63,80000.0,22.5159,22.5159,22.4737,22.4821,80000.0
2014-04-10 15:05:00,26.62,26.62,26.58,26.58,78500.0,22.4737,22.4737,22.4399,22.4399,78500.0
2014-04-10 15:10:00,26.57,26.6,26.57,26.58,19000.0,22.4315,22.4568,22.4315,22.4399,19000.0
2014-04-10 15:15:00,26.6,26.64,26.6,26.64,32000.0,22.4568,22.4906,22.4568,22.4906,32000.0
2014-04-10 15:20:00,26.64,26.64,26.6,26.62,407500.0,22.4906,22.4906,22.4568,22.4737,407500.0
2014-04-10 15:25:00,26.63,26.64,26.62,26.62,96000.0,22.4821,22.4906,22.4737,22.4737,96000.0
2014-04-10 15:30:00,26.61,26.65,26.61,26.64,40000.0,22.4653,22.499,22.4653,22.4906,40000.0
2014-04-10 15:35:00,26.64,26.67,26.64,26.66,56000.0,22.4906,22.5159,22.4906,22.5075,56000.0
2014-04-10 15:40:00,26.67,26.7,26.65,26.7,70500.0,22.5159,22.5412,22.499,22.5412,70500.0
2014-04-10 15:45:00,26.7,26.73,26.69,26.72,30500.0,22.5412,22.5666,22.5328,22.5581,30500.0
2014-04-10 15:50:00,26.72,26.72,26.69,26.7,161000.0,22.5581,22.5581,22.5328,22.5412,161000.0
2014-04-10 15:55:00,26.7,26.71,26.63,26.63,299500.0,22.5412,22.5497,22.4821,22.4821,299500.0
2014-04-11 09:30:00,26.49,26.53,26.44,26.44,193500.0,22.3639,22.3977,22.3217,22.3217,193500.0
2014-04-11 09:35:00,26.43,26.48,26.43,26.48,68000.0,22.3133,22.3555,22.3133,22.3555,68000.0
2014-04-11 09:40:00,26.49,26.54,26.49,26.54,28000.0,22.3639,22.4062,22.3639,22.4062,28000.0
2014-04-11 09:45:00,26.54,26.54,26.5,26.54,38000.0,22.4062,22.4062,22.3724,22.4062,38000.0
2014-04-11 09:50:00,26.54,26.63,26.54,26.63,28000.0,22.4062,22.4821,22.4062,22.4821,28000.0
2014-04-11 09:55:00,26.63,26.63,26.59,26.61,23000.0,22.4821,22.4821,22.4484,22.4653,23000.0
2014-04-11 10:00:00,26.6,26.6,26.53,26.53,16500.0,22.4568,22.4568,22.3977,22.3977,16500.0
2014-04-11 10:05:00,26.54,26.57,26.5,26.52,56000.0,22.4062,22.4315,22.3724,22.3893,56000.0
2014-04-11 10:10:00,26.53,26.55,26.48,26.51,37000.0,22.3977,22.4146,22.3555,22.3808,37000.0
2014-04-11 10:15:00,26.5,26.53,26.45,26.46,48500.0,22.3724,22.3977,22.3302,22.3386,48500.0
2014-04-11 10:20:00,26.46,26.51,26.46,26.49,24000.0,22.3386,22.3808,22.3386,22.3639,24000.0
2014-04-11 10:25:00,26.49,26.52,26.49,26.5,55500.0,22.3639,22.3893,22.3639,22.3724,55500.0
2014-04-11 10:30:00,26.5,26.55,26.48,26.54,20500.0,22.3724,22.4146,22.3555,22.4062,20500.0
2014-04-11 10:35:00,26.54,26.55,26.5,26.5,35500.0,22.4062,22.4146,22.3724,22.3724,35500.0
2014-04-11 10:40:00,26.5,26.56,26.5,26.53,31000.0,22.3724,22.423,22.3724,22.3977,31000.0
2014-04-11 10:45:00,26.53,26.55,26.51,26.53,19000.0,22.3977,22.4146,22.3808,22.3977,19000.0
2014-04-11 10:50:00,26.52,26.61,26.52,26.61,48500.0,22.3893,22.4653,22.3893,22.4653,48500.0
2014-04-11 10:55:00,26.61,26.66,26.61,26.62,36500.0,22.4653,22.5075,22.4653,22.4737,36500.0
2014-04-11 11:00:00,26.62,26.63,26.59,26.6,42000.0,22.4737,22.4821,22.4484,22.4568,42000.0
2014-04-11 11:05:00,26.59,26.6,26.57,26.57,21500.0,22.4484,22.4568,22.4315,22.4315,21500.0
2014-04-11 11:10:00,26.55,26.61,26.55,26.61,19000.0,22.4146,22.4653,22.4146,22.4653,19000.0
2014-04-11 11:15:00,26.62,26.66,26.62,26.64,32000.0,22.4737,22.5075,22.4737,22.4906,32000.0
2014-04-11 11:20:00,26.64,26.64,26.59,26.6,32000.0,22.4906,22.4906,22.4484,22.4568,32000.0
2014-04-11 11:25:00,26.59,26.59,26.57,26.58,8000.0,22.4484,22.4484,22.4315,22.4399,8000.0
2014-04-11 11:30:00,26.57,26.57,26.55,26.57,18500.0,22.4315,22.4315,22.4146,22.4315,18500.0
2014-04-11 11:35:00,26.57,26.57,26.51,26.54,15500.0,22.4315,22.4315,22.3808,22.4062,15500.0
2014-04-11 11:40:00,26.54,26.55,26.52,26.52,23000.0,22.4062,22.4146,22.3893,22.3893,23000.0
2014-04-11 11:45:00,26.51,26.51,26.47,26.48,22500.0,22.3808,22.3808,22.3471,22.3555,22500.0
2014-04-11 11:50:00,26.48,26.5,26.47,26.47,34000.0,22.3555,22.3724,22.3471,22.3471,34000.0
2014-04-11 11:55:00,26.47,26.5,26.47,26.49,12000.0,22.3471,22.3724,22.3471,22.3639,12000.0
2014-04-11 12:00:00,26.49,26.53,26.49,26.51,7000.0,22.3639,22.3977,22.3639,22.3808,7000.0
2014-04-11 12:05:00,26.51,26.51,26.5,26.51,15500.0,22.3808,22.3808,22.3724,22.3808,15500.0
2014-04-11 12:10:00,26.5,26.5,26.46,26.46,25500.0,22.3724,22.3724,22.3386,22.3386,25500.0
2014-04-11 12:15:00,26.47,26.49,26.46,26.49,147000.0,22.3471,22.3639,22.3386,22.3639,147000.0
2014-04-11 12:20:00,26.48,26.48,26.46,26.47,6000.0,22.3555,22.3555,22.3386,22.3471,6000.0
2014-04-11 12:25:00,26.47,26.49,26.47,26.48,21500.0,22.3471,22.3639,22.3471,22.3555,21500.0
2014-04-11 12:30:00,26.47,26.49,26.47,26.48,19000.0,22.3471,22.3639,22.3471,22.3555,19000.0
2014-04-11 12:35:00,26.49,26.49,26.48,26.48,5500.0,22.3639,22.3639,22.3555,22.3555,5500.0
2014-04-11 12:40:00,26.49,26.51,26.49,26.49,13000.0,22.3639,22.3808,22.3639,22.3639,13000.0
2014-04-11 12:45:00,26.49,26.49,26.48,26.48,3500.0,22.3639,22.3639,22.3555,22.3555,3500.0
2014-04-11 12:50:00,26.48,26.48,26.46,26.46,18000.0,22.3555,22.3555,22.3386,22.3386,18000.0
2014-04-11 12:55:00,26.46,26.48,26.46,26.48,10500.0,22.3386,22.3555,22.3386,22.3555,10500.0
2014-04-11 13:00:00,26.5,26.5,26.47,26.47,12500.0,22.3724,22.3724,22.3471,22.3471,12500.0
2014-04-11 13:05:00,26.45,26.45,26.42,26.45,39500.0,22.3302,22.3302,22.3048,22.3302,39500.0
2014-04-11 13:10:00,26.44,26.47,26.44,26.44,45000.0,22.3217,22.3471,22.3217,22.3217,45000.0
2014-04-11 13:15:00,26.45,26.46,26.44,26.44,17000.0,22.3302,22.3386,22.3217,22.3217,17000.0
2014-04-11 13:20:00,26.44,26.44,26.43,26.43,2000.0,22.3217,22.3217,22.3133,22.3133,2000.0
2014-04-11 13:25:00,26.42,26.42,26.42,26.42,500.0,22.3048,22.3048,22.3048,22.3048,500.0
2014-04-11 13:30:00,26.41,26.44,26.4,26.44,27000.0,22.2964,22.3217,22.288,22.3217,27000.0
2014-04-11 13:35:00,26.44,26.44,26.43,26.43,1500.0,22.3217,22.3217,22.3133,22.3133,1500.0
2014-04-11 13:40:00,26.43,26.46,26.43,26.46,7500.0,22.3133,22.3386,22.3133,22.3386,7500.0
2014-04-11 13:45:00,26.45,26.47,26.45,26.46,3500.0,22.3302,22.3471,22.3302,22.3386,3500.0
2014-04-11 13:50:00,26.46,26.46,26.44,26.45,11500.0,22.3386,22.3386,22.3217,22.3302,11500.0
2014-04-11 13:55:00,26.43,26.43,26.42,26.42,8000.0,22.3133,22.3133,22.3048,22.3048,8000.0
2014-04-11 14:00:00,26.41,26.43,26.4,26.41,61500.0,22.2964,22.3133,22.288,22.2964,61500.0
2014-04-11 14:05:00,26.43,26.44,26.41,26.42,58500.0,22.3133,22.3217,22.2964,22.3048,58500.0
2014-04-11 14:10:00,26.42,26.42,26.38,26.38,23000.0,22.3048,22.3048,22.2711,22.2711,23000.0
2014-04-11 14:15:00,26.38,26.39,26.37,26.37,26000.0,22.2711,22.2795,22.2626,22.2626,26000.0
2014-04-11 14:20:00,26.38,26.39,26.36,26.38,10500.0,22.2711,22.2795,22.2542,22.2711,10500.0
2014-04-11 14:25:00,26.37,26.38,26.35,26.37,19000.0,22.2626,22.2711,22.2458,22.2626,19000.0
2014-04-11 14:30:00,26.37,26.37,26.33,26.33,55000.0,22.2626,22.2626,22.2289,22.2289,55000.0
2014-04-11 14:35:00,26.34,26.34,26.32,26.32,96000.0,22.2373,22.2373,22.2204,22.2204,96000.0
2014-04-11 14:40:00,26.31,26.32,26.29,26.3,44500.0,22.212,22.2204,22.1951,22.2035,44500.0
2014-04-11 14:45:00,26.29,26.3,26.25,26.26,152000.0,22.1951,22.2035,22.1613,22.1698,152000.0
2014-04-11 14:50:00,26.26,26.32,26.26,26.32,215000.0,22.1698,22.2204,22.1698,22.2204,215000.0
2014-04-11 14:55:00,26.32,26.34,26.32,26.33,34500.0,22.2204,22.2373,22.2204,22.2289,34500.0
2014-04-11 15:00:00,26.32,26.33,26.28,26.28,120500.0,22.2204,22.2289,22.1867,22.1867,120500.0
2014-04-11 15:05:00,26.29,26.33,26.29,26.33,39000.0,22.1951,22.2289,22.1951,22.2289,39000.0
2014-04-11 15:10:00,26.35,26.35,26.32,26.32,51000.0,22.2458,22.2458,22.2204,22.2204,51000.0
2014-04-11 15:15:00,26.32,26.34,26.32,26.33,39000.0,22.2204,22.2373,22.2204,22.2289,39000.0
2014-04-11 15:20:00,26.33,26.38,26.33,26.38,61500.0,22.2289,22.2711,22.2289,22.2711,61500.0
2014-04-11 15:25:00,26.4,26.4,26.37,26.37,76000.0,22.288,22.288,22.2626,22.2626,76000.0
2014-04-11 15:30:00,26.37,26.37,26.34,26.34,43000.0,22.2626,22.2626,22.2373,22.2373,43000.0
2014-04-11 15:35:00,26.34,26.36,26.34,26.35,90000.0,22.2373,22.2542,22.2373,22.2458,90000.0
2014-04-11 15:40:00,26.35,26.37,26.34,26.35,101500.0,22.2458,22.2626,22.2373,22.2458,101500.0
2014-04-11 15:45:00,26.35,26.35,26.33,26.35,31000.0,22.2458,22.2458,22.2289,22.2458,31000.0
2014-04-11 15:50:00,26.35,26.35,26.3,26.31,72500.0,22.2458,22.2458,22.2035,22.212,72500.0
2014-04-11 15:55:00,26.31,26.34,26.31,26.31,209000.0,22.212,22.2373,22.212,22.212,209000.0
2014-04-14 09:30:00,26.5,26.58,26.45,26.45,77000.0,22.3724,22.4399,22.3302,22.3302,77000.0
2014-04-14 09:35:00,26.44,26.47,26.42,26.45,427500.0,22.3217,22.3471,22.3048,22.3302,427500.0
2014-04-14 09:40:00,26.46,26.47,26.43,26.44,21500.0,22.3386,22.3471,22.3133,22.3217,21500.0
2014-04-14 09:45:00,26.44,26.44,26.38,26.39,64500.0,22.3217,22.3217,22.2711,22.2795,64500.0
2014-04-14 09:50:00,26.39,26.44,26.39,26.42,7000.0,22.2795,22.3217,22.2795,22.3048,7000.0
2014-04-14 09:55:00,26.4,26.43,26.38,26.41,42000.0,22.288,22.3133,22.2711,22.2964,42000.0
2014-04-14 10:00:00,26.42,26.43,26.39,26.43,10000.0,22.3048,22.3133,22.2795,22.3133,10000.0
2014-04-14 10:05:00,26.45,26.49,26.42,26.47,22000.0,22.3302,22.3639,22.3048,22.3471,22000.0
2014-04-14 10:10:00,26.47,26.47,26.44,26.45,36500.0,22.3471,22.3471,22.3217,22.3302,36500.0
2014-04-14 10:15:00,26.46,26.47,26.44,26.46,19500.0,22.3386,22.3471,22.3217,22.3386,19500.0
2014-04-14 10:20:00,26.45,26.46,26.43,26.43,21000.0,22.3302,22.3386,22.3133,22.3133,21000.0
2014-04-14 10:25:00,26.43,26.44,26.41,26.43,35000.0,22.3133,22.3217,22.2964,22.3133,35000.0
2014-04-14 10:30:00,26.44,26.48,26.44,26.46,37500.0,22.3217,22.3555,22.3217,22.3386,37500.0
2014-04-14 10:35:00,26.47,26.48,26.46,26.46,49000.0,22.3471,22.3555,22.3386,22.3386,49000.0
2014-04-14 10:40:00,26.48,26.5,26.47,26.5,35000.0,22.3555,22.3724,22.3471,22.3724,35000.0
2014-04-14 10:45:00,26.52,26.52,26.5,26.51,25500.0,22.3893,22.3893,22.3724,22.3808,25500.0
2014-04-14 10:50:00,26.51,26.56,26.51,26.56,43000.0,22.3808,22.423,22.3808,22.423,43000.0
2014-04-14 10:55:00,26.57,26.59,26.57,26.57,136500.0,22.4315,22.4484,22.4315,22.4315,136500.0
2014-04-14 11:00:00,26.58,26.58,26.55,26.56,18500.0,22.4399,22.4399,22.4146,22.423,18500.0
2014-04-14 11:05:00,26.56,26.56,26.54,26.54,14000.0,22.423,22.423,22.4062,22.4062,14000.0
2014-04-14 11:10:00,26.52,26.53,26.51,26.53,24500.0,22.3893,22.3977,22.3808,22.3977,24500.0
2014-04-14 11:15:00,26.54,26.54,26.53,26.53,5500.0,22.4062,22.4062,22.3977,22.3977,5500.0
2014-04-14 11:20:00,26.52,26.52,26.49,26.49,143500.0,22.3893,22.3893,22.3639,22.3639,143500.0
2014-04-14 11:25:00,26.49,26.51,26.49,26.5,28000.0,22.3639,22.3808,22.3639,22.3724,28000.0
2014-04-14 11:30:00,26.5,26.53,26.5,26.53,35000.0,22.3724,22.3977,22.3724,22.3977,35000.0
2014-04-14 11:35:00,26.54,26.54,26.52,26.53,23000.0,22.4062,22.4062,22.3893,22.3977,23000.0
2014-04-14 11:40:00,26.53,26.53,26.51,26.53,24500.0,22.3977,22.3977,22.3808,22.3977,24500.0
2014-04-14 11:45:00,26.53,26.53,26.49,26.49,25000.0,22.3977,22.3977,22.3639,22.3639,25000.0
2014-04-14 11:50:00,26.49,26.5,26.49,26.5,17000.0,22.3639,22.3724,22.3639,22.3724,17000.0
2014-04-14 11:55:00,26.5,26.5,26.47,26.47,20500.0,22.3724,22.3724,22.3471,22.3471,20500.0
2014-04-14 12:00:00,26.46,26.48,26.46,26.48,29000.0,22.3386,22.3555,22.3386,22.3555,29000.0
2014-04-14 12:05:00,26.48,26.48,26.46,26.47,12500.0,22.3555,22.3555,22.3386,22.3471,12500.0
2014-04-14 12:10:00,26.49,26.5,26.49,26.5,52000.0,22.3639,22.3724,22.3639,22.3724,52000.0
2014-04-14 12:15:00,26.5,26.52,26.5,26.51,11500.0,22.3724,22.3893,22.3724,22.3808,11500.0
2014-04-14 12:20:00,26.5,26.5,26.49,26.5,9000.0,22.3724,22.3724,22.3639,22.3724,9000.0
2014-04-14 12:25:00,26.49,26.51,26.49,26.51,7000.0,22.3639,22.3808,22.3639,22.3808,7000.0
2014-04-14 12:30:00,26.51,26.52,26.51,26.52,2000.0,22.3808,22.3893,22.3808,22.3893,2000.0
2014-04-14 12:35:00,26.52,26.55,26.52,26.54,18000.0,22.3893,22.4146,22.3893,22.4062,18000.0
2014-04-14 12:40:00,26.54,26.54,26.52,26.52,11000.0,22.4062,22.4062,22.3893,22.3893,11000.0
2014-04-14 12:45:00,26.52,26.53,26.52,26.53,19000.0,22.3893,22.3977,22.3893,22.3977,19000.0
2014-04-14 12:50:00,26.52,26.54,26.52,26.54,9500.0,22.3893,22.4062,22.3893,22.4062,9500.0
2014-04-14 12:55:00,26.54,26.54,26.51,26.52,18500.0,22.4062,22.4062,22.3808,22.3893,18500.0
2014-04-14 13:00:00,26.52,26.52,26.5,26.51,14000.0,22.3893,22.3893,22.3724,22.3808,14000.0
2014-04-14 13:05:00,26.51,26.52,26.51,26.52,4000.0,22.3808,22.3893,22.3808,22.3893,4000.0
2014-04-14 13:10:00,26.51,26.51,26.49,26.5,12500.0,22.3808,22.3808,22.3639,22.3724,12500.0
2014-04-14 13:15:00,26.49,26.5,26.48,26.49,9500.0,22.3639,22.3724,22.3555,22.3639,9500.0
2014-04-14 13:20:00,26.49,26.49,26.47,26.48,21500.0,22.3639,22.3639,22.3471,22.3555,21500.0
2014-04-14 13:25:00,26.48,26.49,26.46,26.46,8500.0,22.3555,22.3639,22.3386,22.3386,8500.0
2014-04-14 13:30:00,26.48,26.49,26.48,26.49,2000.0,22.3555,22.3639,22.3555,22.3639,2000.0
2014-04-14 13:35:00,26.49,26.51,26.48,26.51,13000.0,22.3639,22.3808,22.3555,22.3808,13000.0
2014-04-14 13:40:00,26.51,26.51,26.49,26.5,12000.0,22.3808,22.3808,22.3639,22.3724,12000.0
2014-04-14 13:45:00,26.49,26.49,26.48,26.48,7000.0,22.3639,22.3639,22.3555,22.3555,7000.0
2014-04-14 13:50:00,26.47,26.47,26.45,26.46,14000.0,22.3471,22.3471,22.3302,22.3386,14000.0
2014-04-14 13:55:00,26.46,26.46,26.44,26.45,16000.0,22.3386,22.3386,22.3217,22.3302,16000.0
2014-04-14 14:00:00,26.44,26.44,26.42,26.42,23500.0,22.3217,22.3217,22.3048,22.3048,23500.0
2014-04-14 14:05:00,26.44,26.46,26.44,26.46,15500.0,22.3217,22.3386,22.3217,22.3386,15500.0
2014-04-14 14:10:00,26.46,26.46,26.44,26.44,21500.0,22.3386,22.3386,22.3217,22.3217,21500.0
2014-04-14 14:15:00,26.44,26.44,26.41,26.42,7500.0,22.3217,22.3217,22.2964,22.3048,7500.0
2014-04-14 14:20:00,26.41,26.42,26.38,26.39,48500.0,22.2964,22.3048,22.2711,22.2795,48500.0
2014-04-14 14:25:00,26.4,26.41,26.38,26.38,19000.0,22.288,22.2964,22.2711,22.2711,19000.0
2014-04-14 14:30:00,26.37,26.39,26.36,26.38,18000.0,22.2626,22.2795,22.2542,22.2711,18000.0
2014-04-14 14:35:00,26.38,26.39,26.38,26.38,9500.0,22.2711,22.2795,22.2711,22.2711,9500.0
2014-04-14 14:40:00,26.38,26.4,26.36,26.39,81000.0,22.2711,22.288,22.2542,22.2795,81000.0
2014-04-14 14:45:00,26.4,26.4,26.38,26.4,37500.0,22.288,22.288,22.2711,22.288,37500.0
2014-04-14 14:50:00,26.41,26.41,26.39,26.4,31000.0,22.2964,22.2964,22.2795,22.288,31000.0
2014-04-14 14:55:00,26.4,26.4,26.37,26.37,26500.0,22.288,22.288,22.2626,22.2626,26500.0
2014-04-14 15:00:00,26.36,26.36,26.32,26.33,41500.0,22.2542,22.2542,22.2204,22.2289,41500.0
2014-04-14 15:05:00,26.32,26.33,26.3,26.3,102500.0,22.2204,22.2289,22.2035,22.2035,102500.0
2014-04-14 15:10:00,26.3,26.31,26.23,26.24,67000.0,22.2035,22.212,22.1444,22.1529,67000.0
2014-04-14 15:15:00,26.24,26.26,26.24,26.26,35500.0,22.1529,22.1698,22.1529,22.1698,35500.0
2014-04-14 15:20:00,26.26,26.3,26.26,26.3,32500.0,22.1698,22.2035,22.1698,22.2035,32500.0
2014-04-14 15:25:00,26.3,26.3,26.28,26.3,28000.0,22.2035,22.2035,22.1867,22.2035,28000.0
2014-04-14 15:30:00,26.32,26.35,26.32,26.34,33500.0,22.2204,22.2458,22.2204,22.2373,33500.0
2014-04-14 15:35:00,26.33,26.37,26.32,26.36,26000.0,22.2289,22.2626,22.2204,22.2542,26000.0
2014-04-14 15:40:00,26.37,26.37,26.35,26.37,23000.0,22.2626,22.2626,22.2458,22.2626,23000.0
2014-04-14 15:45:00,26.38,26.41,26.38,26.4,36000.0,22.2711,22.2964,22.2711,22.288,36000.0
2014-04-14 15:50:00,26.4,26.44,26.4,26.42,62000.0,22.288,22.3217,22.288,22.3048,62000.0
2014-04-14 15:55:00,26.42,26.44,26.41,26.42,236500.0,22.3048,22.3217,22.2964,22.3048,236500.0
2014-04-15 09:30:00,26.52,26.52,26.46,26.47,104000.0,22.3893,22.3893,22.3386,22.3471,104000.0
2014-04-15 09:35:00,26.46,26.56,26.46,26.56,38000.0,22.3386,22.423,22.3386,22.423,38000.0
2014-04-15 09:40:00,26.57,26.6,26.57,26.58,15000.0,22.4315,22.4568,22.4315,22.4399,15000.0
2014-04-15 09:45:00,26.58,26.63,26.58,26.63,27500.0,22.4399,22.4821,22.4399,22.4821,27500.0
2014-04-15 09:50:00,26.63,26.65,26.63,26.63,11000.0,22.4821,22.499,22.4821,22.4821,11000.0
2014-04-15 09:55:00,26.65,26.65,26.62,26.62,14500.0,22.499,22.499,22.4737,22.4737,14500.0
2014-04-15 10:00:00,26.63,26.66,26.61,26.63,32500.0,22.4821,22.5075,22.4653,22.4821,32500.0
2014-04-15 10:05:00,26.61,26.61,26.56,26.57,21500.0,22.4653,22.4653,22.423,22.4315,21500.0
2014-04-15 10:10:00,26.57,26.57,26.47,26.47,37500.0,22.4315,22.4315,22.3471,22.3471,37500.0
2014-04-15 10:15:00,26.47,26.52,26.47,26.48,23500.0,22.3471,22.3893,22.3471,22.3555,23500.0
2014-04-15 10:20:00,26.47,26.47,26.41,26.41,23500.0,22.3471,22.3471,22.2964,22.2964,23500.0
2014-04-15 10:25:00,26.39,26.43,26.36,26.38,93000.0,22.2795,22.3133,22.2542,22.2711,93000.0
2014-04-15 10:30:00,26.36,26.37,26.31,26.37,31500.0,22.2542,22.2626,22.212,22.2626,31500.0
2014-04-15 10:35:00,26.38,26.42,26.38,26.4,34500.0,22.2711,22.3048,22.2711,22.288,34500.0
2014-04-15 10:40:00,26.41,26.47,26.4,26.4,26500.0,22.2964,22.3471,22.288,22.288,26500.0
2014-04-15 10:45:00,26.41,26.44,26.41,26.43,5500.0,22.2964,22.3217,22.2964,22.3133,5500.0
2014-04-15 10:50:00,26.44,26.45,26.36,26.37,24500.0,22.3217,22.3302,22.2542,22.2626,24500.0
2014-04-15 10:55:00,26.37,26.4,26.33,26.36,41000.0,22.2626,22.288,22.2289,22.2542,41000.0
2014-04-15 11:00:00,26.35,26.35,26.27,26.3,33000.0,22.2458,22.2458,22.1782,22.2035,33000.0
2014-04-15 11:05:00,26.3,26.37,26.3,26.31,23500.0,22.2035,22.2626,22.2035,22.212,23500.0
2014-04-15 11:10:00,26.31,26.33,26.29,26.29,20000.0,22.212,22.2289,22.1951,22.1951,20000.0
2014-04-15 11:15:00,26.28,26.32,26.27,26.32,41500.0,22.1867,22.2204,22.1782,22.2204,41500.0
2014-04-15 11:20:00,26.33,26.36,26.33,26.35,5000.0,22.2289,22.2542,22.2289,22.2458,5000.0
2014-04-15 11:25:00,26.34,26.36,26.32,26.34,21000.0,22.2373,22.2542,22.2204,22.2373,21000.0
2014-04-15 11:30:00,26.35,26.41,26.33,26.4,17000.0,22.2458,22.2964,22.2289,22.288,17000.0
2014-04-15 11:35:00,26.38,26.4,26.37,26.37,53000.0,22.2711,22.288,22.2626,22.2626,53000.0
2014-04-15 11:40:00,26.36,26.37,26.32,26.32,54500.0,22.2542,22.2626,22.2204,22.2204,54500.0
2014-04-15 11:45:00,26.31,26.31,26.26,26.27,47500.0,22.212,22.212,22.1698,22.1782,47500.0
2014-04-15 11:50:00,26.26,26.28,26.26,26.27,9500.0,22.1698,22.1867,22.1698,22.1782,9500.0
2014-04-15 11:55:00,26.29,26.3,26.25,26.26,37000.0,22.1951,22.2035,22.1613,22.1698,37000.0
2014-04-15 12:00:00,26.26,26.26,26.19,26.23,102000.0,22.1698,22.1698,22.1107,22.1444,102000.0
2014-04-15 12:05:00,26.22,26.22,26.2,26.22,12500.0,22.136,22.136,22.1191,22.136,12500.0
2014-04-15 12:10:00,26.21,26.26,26.2,26.25,19000.0,22.1276,22.1698,22.1191,22.1613,19000.0
2014-04-15 12:15:00,26.24,26.26,26.23,26.23,29000.0,22.1529,22.1698,22.1444,22.1444,29000.0
2014-04-15 12:20:00,26.23,26.23,26.19,26.2,31500.0,22.1444,22.1444,22.1107,22.1191,31500.0
2014-04-15 12:25:00,26.2,26.24,26.2,26.24,29000.0,22.1191,22.1529,22.1191,22.1529,29000.0
2014-04-15 12:30:00,26.24,26.24,26.21,26.21,29000.0,22.1529,22.1529,22.1276,22.1276,29000.0
2014-04-15 12:35:00,26.22,26.25,26.21,26.23,18000.0,22.136,22.1613,22.1276,22.1444,18000.0
2014-04-15 12:40:00,26.23,26.25,26.23,26.23,9500.0,22.1444,22.1613,22.1444,22.1444,9500.0
2014-04-15 12:45:00,26.23,26.24,26.2,26.21,21000.0,22.1444,22.1529,22.1191,22.1276,21000.0
2014-04-15 12:50:00,26.19,26.22,26.18,26.22,14500.0,22.1107,22.136,22.1022,22.136,14500.0
2014-04-15 12:55:00,26.22,26.22,26.18,26.18,74000.0,22.136,22.136,22.1022,22.1022,74000.0
2014-04-15 13:00:00,26.18,26.18,26.15,26.18,32000.0,22.1022,22.1022,22.0769,22.1022,32000.0
2014-04-15 13:05:00,26.2,26.22,26.19,26.21,39000.0,22.1191,22.136,22.1107,22.1276,39000.0
2014-04-15 13:10:00,26.2,26.2,26.18,26.19,5500.0,22.1191,22.1191,22.1022,22.1107,5500.0
2014-04-15 13:15:00,26.22,26.24,26.21,26.22,23000.0,22.136,22.1529,22.1276,22.136,23000.0
2014-04-15 13:20:00,26.23,26.25,26.22,26.22,8000.0,22.1444,22.1613,22.136,22.136,8000.0
2014-04-15 13:25:00,26.21,26.26,26.19,26.26,37500.0,22.1276,22.1698,22.1107,22.1698,37500.0
2014-04-15 13:30:00,26.26,26.29,26.24,26.29,190000.0,22.1698,22.1951,22.1529,22.1951,190000.0
2014-04-15 13:35:00,26.3,26.34,26.3,26.31,15500.0,22.2035,22.2373,22.2035,22.212,15500.0
2014-04-15 13:40:00,26.32,26.35,26.32,26.32,16500.0,22.2204,22.2458,22.2204,22.2204,16500.0
2014-04-15 13:45:00,26.33,26.33,26.3,26.32,29500.0,22.2289,22.2289,22.2035,22.2204,29500.0
2014-04-15 13:50:00,26.31,26.33,26.31,26.32,31500.0,22.212,22.2289,22.212,22.2204,31500.0
2014-04-15 13:55:00,26.33,26.4,26.33,26.4,30500.0,22.2289,22.288,22.2289,22.288,30500.0
2014-04-15 14:00:00,26.4,26.43,26.4,26.43,24000.0,22.288,22.3133,22.288,22.3133,24000.0
2014-04-15 14:05:00,26.43,26.45,26.41,26.42,43000.0,22.3133,22.3302,22.2964,22.3048,43000.0
2014-04-15 14:10:00,26.4,26.43,26.39,26.41,23000.0,22.288,22.3133,22.2795,22.2964,23000.0
2014-04-15 14:15:00,26.42,26.44,26.39,26.4,41000.0,22.3048,22.3217,22.2795,22.288,41000.0
2014-04-15 14:20:00,26.39,26.41,26.38,26.41,64000.0,22.2795,22.2964,22.2711,22.2964,64000.0
2014-04-15 14:25:00,26.41,26.44,26.39,26.42,50500.0,22.2964,22.3217,22.2795,22.3048,50500.0
2014-04-15 14:30:00,26.41,26.47,26.41,26.47,55500.0,22.2964,22.3471,22.2964,22.3471,55500.0
2014-04-15 14:35:00,26.47,26.5,26.45,26.5,56500.0,22.3471,22.3724,22.3302,22.3724,56500.0
2014-04-15 14:40:00,26.51,26.52,26.5,26.51,66000.0,22.3808,22.3893,22.3724,22.3808,66000.0
2014-04-15 14:45:00,26.51,26.54,26.51,26.54,50000.0,22.3808,22.4062,22.3808,22.4062,50000.0
2014-04-15 14:50:00,26.54,26.58,26.54,26.57,34500.0,22.4062,22.4399,22.4062,22.4315,34500.0
2014-04-15 14:55:00,26.57,26.57,26.53,26.53,27000.0,22.4315,22.4315,22.3977,22.3977,27000.0
2014-04-15 15:00:00,26.54,26.57,26.54,26.56,40500.0,22.4062,22.4315,22.4062,22.423,40500.0
2014-04-15 15:05:00,26.54,26.54,26.51,26.53,18000.0,22.4062,22.4062,22.3808,22.3977,18000.0
2014-04-15 15:10:00,26.53,26.59,26.53,26.59,21000.0,22.3977,22.4484,22.3977,22.4484,21000.0
2014-04-15 15:15:00,26.58,26.64,26.57,26.64,60000.0,22.4399,22.4906,22.4315,22.4906,60000.0
2014-04-15 15:20:00,26.64,26.64,26.6,26.61,21000.0,22.4906,22.4906,22.4568,22.4653,21000.0
2014-04-15 15:25:00,26.61,26.64,26.58,26.64,23500.0,22.4653,22.4906,22.4399,22.4906,23500.0
2014-04-15 15:30:00,26.65,26.65,26.61,26.62,19000.0,22.499,22.499,22.4653,22.4737,19000.0
2014-04-15 15:35:00,26.62,26.62,26.59,26.59,21500.0,22.4737,22.4737,22.4484,22.4484,21500.0
2014-04-15 15:40:00,26.59,26.59,26.55,26.55,34000.0,22.4484,22.4484,22.4146,22.4146,34000.0
2014-04-15 15:45:00,26.56,26.62,26.56,26.61,39500.0,22.423,22.4737,22.423,22.4653,39500.0
2014-04-15 15:50:00,26.61,26.63,26.61,26.62,37500.0,22.4653,22.4821,22.4653,22.4737,37500.0
2014-04-15 15:55:00,26.62,26.62,26.59,26.61,210000.0,22.4737,22.4737,22.4484,22.4653,210000.0
2014-04-16 09:30:00,26.79,26.81,26.74,26.78,121000.0,22.6172,22.6341,22.575,22.6088,121000.0
2014-04-16 09:35:00,26.77,26.78,26.74,26.78,21500.0,22.6003,22.6088,22.575,22.6088,21500.0
2014-04-16 09:40:00,26.78,26.8,26.78,26.8,7500.0,22.6088,22.6257,22.6088,22.6257,7500.0
2014-04-16 09:45:00,26.81,26.82,26.77,26.77,14000.0,22.6341,22.6425,22.6003,22.6003,14000.0
2014-04-16 09:50:00,26.75,26.76,26.71,26.71,7500.0,22.5834,22.5919,22.5497,22.5497,7500.0
2014-04-16 09:55:00,26.73,26.78,26.72,26.74,66500.0,22.5666,22.6088,22.5581,22.575,66500.0
2014-04-16 10:00:00,26.73,26.74,26.71,26.73,9000.0,22.5666,22.575,22.5497,22.5666,9000.0
2014-04-16 10:05:00,26.73,26.78,26.73,26.73,22500.0,22.5666,22.6088,22.5666,22.5666,22500.0
2014-04-16 10:10:00,26.76,26.76,26.75,26.75,9500.0,22.5919,22.5919,22.5834,22.5834,9500.0
2014-04-16 10:15:00,26.74,26.78,26.74,26.78,10000.0,22.575,22.6088,22.575,22.6088,10000.0
2014-04-16 10:20:00,26.79,26.79,26.75,26.77,10000.0,22.6172,22.6172,22.5834,22.6003,10000.0
2014-04-16 10:25:00,26.76,26.79,26.74,26.74,4500.0,22.5919,22.6172,22.575,22.575,4500.0
2014-04-16 10:30:00,26.75,26.77,26.74,26.76,25000.0,22.5834,22.6003,22.575,22.5919,25000.0
2014-04-16 10:35:00,26.77,26.79,26.77,26.78,11000.0,22.6003,22.6172,22.6003,22.6088,11000.0
2014-04-16 10:40:00,26.76,26.77,26.71,26.71,17500.0,22.5919,22.6003,22.5497,22.5497,17500.0
2014-04-16 10:45:00,26.71,26.75,26.71,26.75,11500.0,22.5497,22.5834,22.5497,22.5834,11500.0
2014-04-16 10:50:00,26.74,26.76,26.72,26.72,22500.0,22.575,22.5919,22.5581,22.5581,22500.0
2014-04-16 10:55:00,26.72,26.75,26.71,26.71,11000.0,22.5581,22.5834,22.5497,22.5497,11000.0
2014-04-16 11:00:00,26.71,26.71,26.68,26.7,27500.0,22.5497,22.5497,22.5244,22.5412,27500.0
2014-04-16 11:05:00,26.69,26.72,26.69,26.72,34500.0,22.5328,22.5581,22.5328,22.5581,34500.0
2014-04-16 11:10:00,26.72,26.75,26.72,26.74,9500.0,22.5581,22.5834,22.5581,22.575,9500.0
2014-04-16 11:15:00,26.74,26.79,26.74,26.77,14500.0,22.575,22.6172,22.575,22.6003,14500.0
2014-04-16 11:20:00,26.78,26.78,26.76,26.78,436000.0,22.6088,22.6088,22.5919,22.6088,436000.0
2014-04-16 11:25:00,26.78,26.78,26.76,26.78,396500.0,22.6088,22.6088,22.5919,22.6088,396500.0
2014-04-16 11:30:00,26.79,26.81,26.78,26.78,85000.0,22.6172,22.6341,22.6088,22.6088,85000.0
2014-04-16 11:35:00,26.79,26.79,26.76,26.76,51500.0,22.6172,22.6172,22.5919,22.5919,51500.0
2014-04-16 11:40:00,26.77,26.78,26.75,26.77,21500.0,22.6003,22.6088,22.5834,22.6003,21500.0
2014-04-16 11:45:00,26.76,26.77,26.76,26.77,542500.0,22.5919,22.6003,22.5919,22.6003,542500.0
2014-04-16 11:50:00,26.79,26.8,26.77,26.8,346500.0,22.6172,22.6257,22.6003,22.6257,346500.0
2014-04-16 11:55:00,26.79,26.8,26.78,26.8,11000.0,22.6172,22.6257,22.6088,22.6257,11000.0
2014-04-16 12:00:00,26.8,26.82,26.79,26.82,13000.0,22.6257,22.6425,22.6172,22.6425,13000.0
2014-04-16 12:05:00,26.81,26.85,26.81,26.85,23000.0,22.6341,22.6679,22.6341,22.6679,23000.0
2014-04-16 12:10:00,26.85,26.86,26.85,26.85,13500.0,22.6679,22.6763,22.6679,22.6679,13500.0
2014-04-16 12:15:00,26.85,26.85,26.84,26.85,5500.0,22.6679,22.6679,22.6594,22.6679,5500.0
2014-04-16 12:20:00,26.84,26.85,26.84,26.84,10000.0,22.6594,22.6679,22.6594,22.6594,10000.0
2014-04-16 12:25:00,26.85,26.87,26.85,26.86,6000.0,22.6679,22.6848,22.6679,22.6763,6000.0
2014-04-16 12:30:00,26.86,26.86,26.83,26.83,12000.0,22.6763,22.6763,22.651,22.651,12000.0
2014-04-16 12:35:00,26.84,26.84,26.83,26.84,2000.0,22.6594,22.6594,22.651,22.6594,2000.0
2014-04-16 12:40:00,26.84,26.84,26.83,26.84,8000.0,22.6594,22.6594,22.651,22.6594,8000.0
2014-04-16 12:45:00,26.84,26.84,26.81,26.81,24500.0,22.6594,22.6594,22.6341,22.6341,24500.0
2014-04-16 12:50:00,26.82,26.84,26.8,26.83,10500.0,22.6425,22.6594,22.6257,22.651,10500.0
2014-04-16 12:55:00,26.83,26.84,26.78,26.78,22500.0,22.651,22.6594,22.6088,22.6088,22500.0
2014-04-16 13:00:00,26.78,26.79,26.76,26.76,11500.0,22.6088,22.6172,22.5919,22.5919,11500.0
2014-04-16 13:05:00,26.75,26.78,26.74,26.77,16000.0,22.5834,22.6088,22.575,22.6003,16000.0
2014-04-16 13:10:00,26.77,26.77,26.76,26.77,3500.0,22.6003,22.6003,22.5919,22.6003,3500.0
2014-04-16 13:15:00,26.77,26.8,26.77,26.8,6500.0,22.6003,22.6257,22.6003,22.6257,6500.0
2014-04-16 13:20:00,26.81,26.84,26.8,26.82,27000.0,22.6341,22.6594,22.6257,22.6425,27000.0
2014-04-16 13:25:00,26.84,26.84,26.82,26.83,23000.0,22.6594,22.6594,22.6425,22.651,23000.0
2014-04-16 13:30:00,26.81,26.82,26.77,26.77,29500.0,22.6341,22.6425,22.6003,22.6003,29500.0
2014-04-16 13:35:00,26.77,26.8,26.77,26.8,13000.0,22.6003,22.6257,22.6003,22.6257,13000.0
2014-04-16 13:40:00,26.82,26.82,26.8,26.81,9000.0,22.6425,22.6425,22.6257,22.6341,9000.0
2014-04-16 13:45:00,26.8,26.84,26.8,26.83,18500.0,22.6257,22.6594,22.6257,22.651,18500.0
2014-04-16 13:50:00,26.83,26.83,26.82,26.82,8500.0,22.651,22.651,22.6425,22.6425,8500.0
2014-04-16 13:55:00,26.82,26.83,26.8,26.83,13500.0,22.6425,22.651,22.6257,22.651,13500.0
2014-04-16 14:00:00,26.84,26.84,26.81,26.82,62500.0,22.6594,22.6594,22.6341,22.6425,62500.0
2014-04-16 14:05:00,26.8,26.82,26.79,26.82,13500.0,22.6257,22.6425,22.6172,22.6425,13500.0
2014-04-16 14:10:00,26.82,26.83,26.82,26.82,12500.0,22.6425,22.651,22.6425,22.6425,12500.0
2014-04-16 14:15:00,26.82,26.82,26.76,26.79,20000.0,22.6425,22.6425,22.5919,22.6172,20000.0
2014-04-16 14:20:00,26.79,26.81,26.78,26.81,31500.0,22.6172,22.6341,22.6088,22.6341,31500.0
2014-04-16 14:25:00,26.81,26.82,26.81,26.82,4000.0,22.6341,22.6425,22.6341,22.6425,4000.0
2014-04-16 14:30:00,26.82,26.85,26.82,26.84,17500.0,22.6425,22.6679,22.6425,22.6594,17500.0
2014-04-16 14:35:00,26.83,26.84,26.83,26.83,14500.0,22.651,22.6594,22.651,22.651,14500.0
2014-04-16 14:40:00,26.82,26.84,26.82,26.84,19000.0,22.6425,22.6594,22.6425,22.6594,19000.0
2014-04-16 14:45:00,26.86,26.88,26.86,26.87,7000.0,22.6763,22.6932,22.6763,22.6848,7000.0
2014-04-16 14:50:00,26.87,26.88,26.87,26.88,8500.0,22.6848,22.6932,22.6848,22.6932,8500.0
2014-04-16 14:55:00,26.88,26.89,26.87,26.89,23000.0,22.6932,22.7016,22.6848,22.7016,23000.0
2014-04-16 15:00:00,26.89,26.89,26.87,26.87,29500.0,22.7016,22.7016,22.6848,22.6848,29500.0
2014-04-16 15:05:00,26.88,26.88,26.86,26.88,47000.0,22.6932,22.6932,22.6763,22.6932,47000.0
2014-04-16 15:10:00,26.88,26.88,26.88,26.88,4000.0,22.6932,22.6932,22.6932,22.6932,4000.0
2014-04-16 15:15:00,26.88,26.88,26.88,26.88,7500.0,22.6932,22.6932,22.6932,22.6932,7500.0
2014-04-16 15:20:00,26.88,26.88,26.87,26.88,29000.0,22.6932,22.6932,22.6848,22.6932,29000.0
2014-04-16 15:25:00,26.88,26.9,26.88,26.9,18000.0,22.6932,22.7101,22.6932,22.7101,18000.0
2014-04-16 15:30:00,26.89,26.89,26.87,26.88,11000.0,22.7016,22.7016,22.6848,22.6932,11000.0
2014-04-16 15:35:00,26.88,26.9,26.87,26.89,24500.0,22.6932,22.7101,22.6848,22.7016,24500.0
2014-04-16 15:40:00,26.89,26.91,26.89,26.91,97500.0,22.7016,22.7185,22.7016,22.7185,97500.0
2014-04-16 15:45:00,26.91,26.91,26.89,26.9,218500.0,22.7185,22.7185,22.7016,22.7101,218500.0
2014-04-16 15:50:00,26.9,26.91,26.89,26.91,189500.0,22.7101,22.7185,22.7016,22.7185,189500.0
2014-04-16 15:55:00,26.91,26.91,26.89,26.9,215000.0,22.7185,22.7185,22.7016,22.7101,215000.0
2014-04-17 09:30:00,26.86,26.9,26.85,26.88,91500.0,22.6763,22.7101,22.6679,22.6932,91500.0
2014-04-17 09:35:00,26.88,26.92,26.86,26.9,33500.0,22.6932,22.727,22.6763,22.7101,33500.0
2014-04-17 09:40:00,26.9,26.93,26.9,26.93,111500.0,22.7101,22.7354,22.7101,22.7354,111500.0
2014-04-17 09:45:00,26.91,26.91,26.88,26.89,43000.0,22.7185,22.7185,22.6932,22.7016,43000.0
2014-04-17 09:50:00,26.89,26.9,26.84,26.86,21500.0,22.7016,22.7101,22.6594,22.6763,21500.0
2014-04-17 09:55:00,26.84,26.89,26.84,26.89,28000.0,22.6594,22.7016,22.6594,22.7016,28000.0
2014-04-17 10:00:00,26.89,26.91,26.84,26.88,76500.0,22.7016,22.7185,22.6594,22.6932,76500.0
2014-04-17 10:05:00,26.89,26.91,26.86,26.9,18000.0,22.7016,22.7185,22.6763,22.7101,18000.0
2014-04-17 10:10:00,26.92,26.94,26.91,26.93,17000.0,22.727,22.7439,22.7185,22.7354,17000.0
2014-04-17 10:15:00,26.92,26.93,26.87,26.88,25000.0,22.727,22.7354,22.6848,22.6932,25000.0
2014-04-17 10:20:00,26.89,26.93,26.89,26.93,22000.0,22.7016,22.7354,22.7016,22.7354,22000.0
2014-04-17 10:25:00,26.95,27.0,26.94,27.0,30000.0,22.7523,22.7945,22.7439,22.7945,30000.0
2014-04-17 10:30:00,27.0,27.03,27.0,27.01,34000.0,22.7945,22.8198,22.7945,22.803,34000.0
2014-04-17 10:35:00,27.0,27.02,27.0,27.02,47500.0,22.7945,22.8114,22.7945,22.8114,47500.0
2014-04-17 10:40:00,27.03,27.03,26.99,26.99,13500.0,22.8198,22.8198,22.7861,22.7861,13500.0
2014-04-17 10:45:00,27.0,27.01,26.98,26.98,29000.0,22.7945,22.803,22.7776,22.7776,29000.0
2014-04-17 10:50:00,26.99,27.01,26.99,26.99,42500.0,22.7861,22.803,22.7861,22.7861,42500.0
2014-04-17 10:55:00,26.98,27.02,26.98,27.01,31000.0,22.7776,22.8114,22.7776,22.803,31000.0
2014-04-17 11:00:00,27.02,27.02,27.0,27.01,29500.0,22.8114,22.8114,22.7945,22.803,29500.0
2014-04-17 11:05:00,27.01,27.02,27.01,27.02,24000.0,22.803,22.8114,22.803,22.8114,24000.0
2014-04-17 11:10:00,27.02,27.02,27.0,27.0,34500.0,22.8114,22.8114,22.7945,22.7945,34500.0
2014-04-17 11:15:00,27.0,27.0,26.96,26.96,15500.0,22.7945,22.7945,22.7607,22.7607,15500.0
2014-04-17 11:20:00,26.98,27.0,26.98,27.0,13500.0,22.7776,22.7945,22.7776,22.7945,13500.0
2014-04-17 11:25:00,27.0,27.0,26.98,26.99,41500.0,22.7945,22.7945,22.7776,22.7861,41500.0
2014-04-17 11:30:00,26.99,26.99,26.97,26.98,9500.0,22.7861,22.7861,22.7692,22.7776,9500.0
2014-04-17 11:35:00,26.98,26.98,26.94,26.95,11500.0,22.7776,22.7776,22.7439,22.7523,11500.0
2014-04-17 11:40:00,26.95,26.96,26.94,26.96,7000.0,22.7523,22.7607,22.7439,22.7607,7000.0
2014-04-17 11:45:00,26.97,26.97,26.96,26.96,6500.0,22.7692,22.7692,22.7607,22.7607,6500.0
2014-04-17 11:50:00,26.95,26.95,26.94,26.94,24000.0,22.7523,22.7523,22.7439,22.7439,24000.0
2014-04-17 11:55:00,26.95,26.95,26.94,26.94,12000.0,22.7523,22.7523,22.7439,22.7439,12000.0
2014-04-17 12:00:00,26.94,26.97,26.94,26.97,13000.0,22.7439,22.7692,22.7439,22.7692,13000.0
2014-04-17 12:05:00,26.97,26.97,26.96,26.96,3000.0,22.7692,22.7692,22.7607,22.7607,3000.0
2014-04-17 12:10:00,26.96,26.96,26.94,26.95,16000.0,22.7607,22.7607,22.7439,22.7523,16000.0
2014-04-17 12:15:00,26.94,26.94,26.91,26.91,9000.0,22.7439,22.7439,22.7185,22.7185,9000.0
2014-04-17 12:20:00,26.9,26.91,26.89,26.91,7000.0,22.7101,22.7185,22.7016,22.7185,7000.0
2014-04-17 12:25:00,26.91,26.92,26.91,26.92,43500.0,22.7185,22.727,22.7185,22.727,43500.0
2014-04-17 12:30:00,26.92,26.92,26.91,26.91,12000.0,22.727,22.727,22.7185,22.7185,12000.0
2014-04-17 12:35:00,26.91,26.93,26.89,26.93,54000.0,22.7185,22.7354,22.7016,22.7354,54000.0
2014-04-17 12:40:00,26.93,26.94,26.92,26.94,13500.0,22.7354,22.7439,22.727,22.7439,13500.0
2014-04-17 12:45:00,26.93,26.93,26.92,26.93,14500.0,22.7354,22.7354,22.727,22.7354,14500.0
2014-04-17 12:50:00,26.95,26.95,26.93,26.94,14500.0,22.7523,22.7523,22.7354,22.7439,14500.0
2014-04-17 12:55:00,26.94,26.94,26.93,26.94,20500.0,22.7439,22.7439,22.7354,22.7439,20500.0
2014-04-17 13:00:00,26.93,26.98,26.93,26.98,14000.0,22.7354,22.7776,22.7354,22.7776,14000.0
2014-04-17 13:05:00,26.97,26.97,26.95,26.97,27500.0,22.7692,22.7692,22.7523,22.7692,27500.0
2014-04-17 13:10:00,26.97,27.0,26.97,26.99,38000.0,22.7692,22.7945,22.7692,22.7861,38000.0
2014-04-17 13:15:00,26.99,26.99,26.95,26.95,22500.0,22.7861,22.7861,22.7523,22.7523,22500.0
2014-04-17 13:20:00,26.96,26.96,26.94,26.96,20000.0,22.7607,22.7607,22.7439,22.7607,20000.0
2014-04-17 13:25:00,26.96,26.96,26.95,26.95,24000.0,22.7607,22.7607,22.7523,22.7523,24000.0
2014-04-17 13:30:00,26.97,26.97,26.95,26.96,36500.0,22.7692,22.7692,22.7523,22.7607,36500.0
2014-04-17 13:35:00,26.96,26.97,26.96,26.97,6000.0,22.7607,22.7692,22.7607,22.7692,6000.0
2014-04-17 13:40:00,26.97,26.99,26.97,26.99,11000.0,22.7692,22.7861,22.7692,22.7861,11000.0
2014-04-17 13:45:00,26.99,27.0,26.99,26.99,10000.0,22.7861,22.7945,22.7861,22.7861,10000.0
2014-04-17 13:50:00,26.98,26.99,26.98,26.99,7500.0,22.7776,22.7861,22.7776,22.7861,7500.0
2014-04-17 13:55:00,27.0,27.0,26.99,26.99,44000.0,22.7945,22.7945,22.7861,22.7861,44000.0
2014-04-17 14:00:00,26.99,26.99,26.98,26.98,2500.0,22.7861,22.7861,22.7776,22.7776,2500.0
2014-04-17 14:05:00,26.98,26.99,26.98,26.99,12500.0,22.7776,22.7861,22.7776,22.7861,12500.0
2014-04-17 14:10:00,26.99,27.0,26.99,27.0,9000.0,22.7861,22.7945,22.7861,22.7945,9000.0
2014-04-17 14:15:00,27.0,27.0,27.0,27.0,500.0,22.7945,22.7945,22.7945,22.7945,500.0
2014-04-17 14:20:00,27.0,27.01,27.0,27.01,13000.0,22.7945,22.803,22.7945,22.803,13000.0
2014-04-17 14:25:00,27.01,27.03,27.0,27.02,22500.0,22.803,22.8198,22.7945,22.8114,22500.0
2014-04-17 14:30:00,27.02,27.02,26.99,26.99,4500.0,22.8114,22.8114,22.7861,22.7861,4500.0
2014-04-17 14:35:00,27.01,27.01,27.0,27.0,16500.0,22.803,22.803,22.7945,22.7945,16500.0
2014-04-17 14:40:00,27.01,27.01,26.99,26.99,18000.0,22.803,22.803,22.7861,22.7861,18000.0
2014-04-17 14:45:00,27.0,27.0,26.98,26.98,4000.0,22.7945,22.7945,22.7776,22.7776,4000.0
2014-04-17 14:50:00,26.98,26.99,26.97,26.99,18500.0,22.7776,22.7861,22.7692,22.7861,18500.0
2014-04-17 14:55:00,26.99,26.99,26.98,26.99,36500.0,22.7861,22.7861,22.7776,22.7861,36500.0
2014-04-17 15:00:00,26.99,26.99,26.97,26.99,91000.0,22.7861,22.7861,22.7692,22.7861,91000.0
2014-04-17 15:05:00,27.0,27.0,27.0,27.0,14500.0,22.7945,22.7945,22.7945,22.7945,14500.0
2014-04-17 15:10:00,27.01,27.02,27.01,27.01,8500.0,22.803,22.8114,22.803,22.803,8500.0
2014-04-17 15:15:00,27.02,27.03,27.01,27.01,6500.0,22.8114,22.8198,22.803,22.803,6500.0
2014-04-17 15:20:00,27.01,27.02,27.01,27.01,5500.0,22.803,22.8114,22.803,22.803,5500.0
2014-04-17 15:25:00,27.02,27.02,27.01,27.02,8500.0,22.8114,22.8114,22.803,22.8114,8500.0
2014-04-17 15:30:00,27.02,27.02,27.0,27.0,5000.0,22.8114,22.8114,22.7945,22.7945,5000.0
2014-04-17 15:35:00,27.0,27.0,26.99,26.99,10500.0,22.7945,22.7945,22.7861,22.7861,10500.0
2014-04-17 15:40:00,26.99,27.0,26.98,26.98,17000.0,22.7861,22.7945,22.7776,22.7776,17000.0
2014-04-17 15:45:00,26.98,26.99,26.98,26.99,29000.0,22.7776,22.7861,22.7776,22.7861,29000.0
2014-04-17 15:50:00,26.99,27.0,26.98,26.99,46000.0,22.7861,22.7945,22.7776,22.7861,46000.0
2014-04-17 15:55:00,26.98,26.99,26.96,26.96,82000.0,22.7776,22.7861,22.7607,22.7607,82000.0
2014-04-21 09:30:00,26.98,26.99,26.92,26.95,124500.0,22.7776,22.7861,22.727,22.7523,124500.0
2014-04-21 09:35:00,26.95,26.98,26.93,26.94,25000.0,22.7523,22.7776,22.7354,22.7439,25000.0
2014-04-21 09:40:00,26.94,26.98,26.93,26.96,26500.0,22.7439,22.7776,22.7354,22.7607,26500.0
2014-04-21 09:45:00,26.96,26.99,26.95,26.98,215500.0,22.7607,22.7861,22.7523,22.7776,215500.0
2014-04-21 09:50:00,26.98,27.01,26.98,26.99,61000.0,22.7776,22.803,22.7776,22.7861,61000.0
2014-04-21 09:55:00,26.99,27.03,26.99,27.03,42500.0,22.7861,22.8198,22.7861,22.8198,42500.0
2014-04-21 10:00:00,27.03,27.06,27.03,27.05,27000.0,22.8198,22.8452,22.8198,22.8367,27000.0
2014-04-21 10:05:00,27.06,27.07,27.03,27.06,45000.0,22.8452,22.8536,22.8198,22.8452,45000.0
2014-04-21 10:10:00,27.06,27.06,27.02,27.02,26000.0,22.8452,22.8452,22.8114,22.8114,26000.0
2014-04-21 10:15:00,27.02,27.03,27.0,27.01,40500.0,22.8114,22.8198,22.7945,22.803,40500.0
2014-04-21 10:20:00,27.0,27.0,26.98,26.99,27000.0,22.7945,22.7945,22.7776,22.7861,27000.0
2014-04-21 10:25:00,26.98,27.0,26.98,26.98,19500.0,22.7776,22.7945,22.7776,22.7776,19500.0
2014-04-21 10:30:00,26.96,26.96,26.93,26.93,18000.0,22.7607,22.7607,22.7354,22.7354,18000.0
2014-04-21 10:35:00,26.92,26.92,26.89,26.89,23500.0,22.727,22.727,22.7016,22.7016,23500.0
2014-04-21 10:40:00,26.89,26.91,26.89,26.89,8500.0,22.7016,22.7185,22.7016,22.7016,8500.0
2014-04-21 10:45:00,26.89,26.93,26.89,26.93,13000.0,22.7016,22.7354,22.7016,22.7354,13000.0
2014-04-21 10:50:00,26.94,26.94,26.9,26.94,89500.0,22.7439,22.7439,22.7101,22.7439,89500.0
2014-04-21 10:55:00,26.93,26.95,26.92,26.93,48500.0,22.7354,22.7523,22.727,22.7354,48500.0
2014-04-21 11:00:00,26.95,26.95,26.93,26.93,53000.0,22.7523,22.7523,22.7354,22.7354,53000.0
2014-04-21 11:05:00,26.94,26.97,26.94,26.96,33000.0,22.7439,22.7692,22.7439,22.7607,33000.0
2014-04-21 11:10:00,26.97,27.01,26.97,27.01,20000.0,22.7692,22.803,22.7692,22.803,20000.0
2014-04-21 11:15:00,27.01,27.03,27.0,27.03,13000.0,22.803,22.8198,22.7945,22.8198,13000.0
2014-04-21 11:20:00,27.02,27.02,27.01,27.02,10000.0,22.8114,22.8114,22.803,22.8114,10000.0
2014-04-21 11:25:00,27.02,27.02,27.0,27.0,14000.0,22.8114,22.8114,22.7945,22.7945,14000.0
2014-04-21 11:30:00,27.01,27.02,27.01,27.01,7500.0,22.803,22.8114,22.803,22.803,7500.0
2014-04-21 11:35:00,27.01,27.01,27.0,27.01,5500.0,22.803,22.803,22.7945,22.803,5500.0
2014-04-21 11:40:00,27.01,27.02,26.99,27.02,9500.0,22.803,22.8114,22.7861,22.8114,9500.0
2014-04-21 11:45:00,27.03,27.03,27.01,27.01,8500.0,22.8198,22.8198,22.803,22.803,8500.0
2014-04-21 11:50:00,27.0,27.03,27.0,27.03,20000.0,22.7945,22.8198,22.7945,22.8198,20000.0
2014-04-21 11:55:00,27.03,27.03,27.03,27.03,10500.0,22.8198,22.8198,22.8198,22.8198,10500.0
2014-04-21 12:00:00,27.03,27.03,27.02,27.03,12000.0,22.8198,22.8198,22.8114,22.8198,12000.0
2014-04-21 12:05:00,27.03,27.04,27.03,27.04,6500.0,22.8198,22.8283,22.8198,22.8283,6500.0
2014-04-21 12:10:00,27.02,27.04,27.01,27.03,11000.0,22.8114,22.8283,22.803,22.8198,11000.0
2014-04-21 12:15:00,27.02,27.03,27.02,27.03,4000.0,22.8114,22.8198,22.8114,22.8198,4000.0
2014-04-21 12:20:00,27.03,27.03,26.99,26.99,20000.0,22.8198,22.8198,22.7861,22.7861,20000.0
2014-04-21 12:25:00,26.99,27.01,26.99,27.01,9500.0,22.7861,22.803,22.7861,22.803,9500.0
2014-04-21 12:30:00,27.01,27.01,26.98,26.99,13000.0,22.803,22.803,22.7776,22.7861,13000.0
2014-04-21 12:35:00,26.99,27.0,26.97,26.97,15500.0,22.7861,22.7945,22.7692,22.7692,15500.0
2014-04-21 12:40:00,26.99,27.0,26.99,27.0,6000.0,22.7861,22.7945,22.7861,22.7945,6000.0
2014-04-21 12:45:00,27.01,27.01,26.99,26.99,2000.0,22.803,22.803,22.7861,22.7861,2000.0
2014-04-21 12:50:00,26.99,26.99,26.99,26.99,1500.0,22.7861,22.7861,22.7861,22.7861,1500.0
2014-04-21 12:55:00,27.0,27.0,26.99,27.0,5500.0,22.7945,22.7945,22.7861,22.7945,5500.0
2014-04-21 13:00:00,27.0,27.0,26.99,26.99,8500.0,22.7945,22.7945,22.7861,22.7861,8500.0
2014-04-21 13:05:00,26.99,26.99,26.99,26.99,19000.0,22.7861,22.7861,22.7861,22.7861,19000.0
2014-04-21 13:10:00,26.99,26.99,26.99,26.99,4500.0,22.7861,22.7861,22.7861,22.7861,4500.0
2014-04-21 13:15:00,26.99,27.01,26.99,27.0,15500.0,22.7861,22.803,22.7861,22.7945,15500.0
2014-04-21 13:20:00,26.99,27.0,26.99,26.99,39000.0,22.7861,22.7945,22.7861,22.7861,39000.0
2014-04-21 13:25:00,27.0,27.0,26.99,26.99,2500.0,22.7945,22.7945,22.7861,22.7861,2500.0
2014-04-21 13:30:00,27.0,27.0,26.99,27.0,6500.0,22.7945,22.7945,22.7861,22.7945,6500.0
2014-04-21 13:35:00,27.0,27.0,26.99,27.0,6000.0,22.7945,22.7945,22.7861,22.7945,6000.0
2014-04-21 13:40:00,26.99,26.99,26.98,26.99,7000.0,22.7861,22.7861,22.7776,22.7861,7000.0
2014-04-21 13:45:00,27.0,27.0,26.98,26.98,12000.0,22.7945,22.7945,22.7776,22.7776,12000.0
2014-04-21 13:50:00,26.99,27.0,26.99,27.0,16500.0,22.7861,22.7945,22.7861,22.7945,16500.0
2014-04-21 13:55:00,27.0,27.01,27.0,27.0,4000.0,22.7945,22.803,22.7945,22.7945,4000.0
2014-04-21 14:00:00,27.01,27.02,27.0,27.0,271000.0,22.803,22.8114,22.7945,22.7945,271000.0
2014-04-21 14:05:00,27.01,27.01,27.01,27.01,3500.0,22.803,22.803,22.803,22.803,3500.0
2014-04-21 14:10:00,27.0,27.01,26.99,27.01,12000.0,22.7945,22.803,22.7861,22.803,12000.0
2014-04-21 14:15:00,27.01,27.01,27.0,27.0,83000.0,22.803,22.803,22.7945,22.7945,83000.0
2014-04-21 14:20:00,27.0,27.0,26.99,26.99,41000.0,22.7945,22.7945,22.7861,22.7861,41000.0
2014-04-21 14:25:00,27.0,27.02,27.0,27.01,7500.0,22.7945,22.8114,22.7945,22.803,7500.0
2014-04-21 14:30:00,27.01,27.03,27.01,27.03,30500.0,22.803,22.8198,22.803,22.8198,30500.0
2014-04-21 14:35:00,27.02,27.03,27.02,27.03,27000.0,22.8114,22.8198,22.8114,22.8198,27000.0
2014-04-21 14:40:00,27.04,27.04,27.03,27.03,26000.0,22.8283,22.8283,22.8198,22.8198,26000.0
2014-04-21 14:45:00,27.03,27.03,27.03,27.03,13000.0,22.8198,22.8198,22.8198,22.8198,13000.0
2014-04-21 14:50:00,27.04,27.04,27.03,27.03,5000.0,22.8283,22.8283,22.8198,22.8198,5000.0
2014-04-21 14:55:00,27.03,27.04,27.02,27.03,17500.0,22.8198,22.8283,22.8114,22.8198,17500.0
2014-04-21 15:00:00,27.03,27.04,27.03,27.03,5000.0,22.8198,22.8283,22.8198,22.8198,5000.0
2014-04-21 15:05:00,27.03,27.03,27.02,27.02,13500.0,22.8198,22.8198,22.8114,22.8114,13500.0
2014-04-21 15:10:00,27.0,27.02,27.0,27.02,6000.0,22.7945,22.8114,22.7945,22.8114,6000.0
2014-04-21 15:15:00,27.02,27.02,27.0,27.0,50000.0,22.8114,22.8114,22.7945,22.7945,50000.0
2014-04-21 15:20:00,27.0,27.0,26.99,26.99,82000.0,22.7945,22.7945,22.7861,22.7861,82000.0
2014-04-21 15:25:00,26.99,27.01,26.98,27.0,21000.0,22.7861,22.803,22.7776,22.7945,21000.0
2014-04-21 15:30:00,27.0,27.01,26.99,27.01,10000.0,22.7945,22.803,22.7861,22.803,10000.0
2014-04-21 15:35:00,27.01,27.01,27.0,27.01,6000.0,22.803,22.803,22.7945,22.803,6000.0
2014-04-21 15:40:00,27.02,27.02,27.01,27.02,4500.0,22.8114,22.8114,22.803,22.8114,4500.0
2014-04-21 15:45:00,27.02,27.02,27.01,27.02,15000.0,22.8114,22.8114,22.803,22.8114,15000.0
2014-04-21 15:50:00,27.02,27.03,27.02,27.03,22000.0,22.8114,22.8198,22.8114,22.8198,22000.0
2014-04-21 15:55:00,27.03,27.04,27.02,27.04,106500.0,22.8198,22.8283,22.8114,22.8283,106500.0
2014-04-22 09:30:00,27.09,27.13,27.08,27.13,60000.0,22.8705,22.9043,22.862,22.9043,60000.0
2014-04-22 09:35:00,27.12,27.13,27.1,27.11,27000.0,22.8958,22.9043,22.8789,22.8874,27000.0
2014-04-22 09:40:00,27.11,27.11,27.06,27.06,45500.0,22.8874,22.8874,22.8452,22.8452,45500.0
2014-04-22 09:45:00,27.06,27.09,27.06,27.08,17500.0,22.8452,22.8705,22.8452,22.862,17500.0
2014-04-22 09:50:00,27.08,27.13,27.08,27.12,32500.0,22.862,22.9043,22.862,22.8958,32500.0
2014-04-22 09:55:00,27.13,27.15,27.13,27.14,18000.0,22.9043,22.9211,22.9043,22.9127,18000.0
2014-04-22 10:00:00,27.14,27.16,27.12,27.15,46500.0,22.9127,22.9296,22.8958,22.9211,46500.0
2014-04-22 10:05:00,27.16,27.19,27.15,27.17,34000.0,22.9296,22.9549,22.9211,22.938,34000.0
2014-04-22 10:10:00,27.17,27.19,27.15,27.18,44000.0,22.938,22.9549,22.9211,22.9465,44000.0
2014-04-22 10:15:00,27.19,27.19,27.16,27.16,32500.0,22.9549,22.9549,22.9296,22.9296,32500.0
2014-04-22 10:20:00,27.16,27.17,27.16,27.16,7500.0,22.9296,22.938,22.9296,22.9296,7500.0
2014-04-22 10:25:00,27.16,27.17,27.16,27.16,9500.0,22.9296,22.938,22.9296,22.9296,9500.0
2014-04-22 10:30:00,27.16,27.18,27.15,27.17,32500.0,22.9296,22.9465,22.9211,22.938,32500.0
2014-04-22 10:35:00,27.17,27.18,27.15,27.15,9500.0,22.938,22.9465,22.9211,22.9211,9500.0
2014-04-22 10:40:00,27.15,27.15,27.14,27.15,48000.0,22.9211,22.9211,22.9127,22.9211,48000.0
2014-04-22 10:45:00,27.15,27.15,27.14,27.14,28500.0,22.9211,22.9211,22.9127,22.9127,28500.0
2014-04-22 10:50:00,27.14,27.16,27.13,27.15,38500.0,22.9127,22.9296,22.9043,22.9211,38500.0
2014-04-22 10:55:00,27.15,27.17,27.15,27.16,17500.0,22.9211,22.938,22.9211,22.9296,17500.0
2014-04-22 11:00:00,27.16,27.2,27.16,27.18,25000.0,22.9296,22.9634,22.9296,22.9465,25000.0
2014-04-22 11:05:00,27.18,27.19,27.18,27.19,57000.0,22.9465,22.9549,22.9465,22.9549,57000.0
2014-04-22 11:10:00,27.19,27.2,27.19,27.19,12000.0,22.9549,22.9634,22.9549,22.9549,12000.0
2014-04-22 11:15:00,27.2,27.21,27.2,27.21,46000.0,22.9634,22.9718,22.9634,22.9718,46000.0
2014-04-22 11:20:00,27.21,27.23,27.21,27.22,60500.0,22.9718,22.9887,22.9718,22.9802,60500.0
2014-04-22 11:25:00,27.22,27.23,27.22,27.23,34000.0,22.9802,22.9887,22.9802,22.9887,34000.0
2014-04-22 11:30:00,27.23,27.24,27.23,27.23,50500.0,22.9887,22.9971,22.9887,22.9887,50500.0
2014-04-22 11:35:00,27.24,27.25,27.24,27.25,10500.0,22.9971,23.0056,22.9971,23.0056,10500.0
2014-04-22 11:40:00,27.25,27.25,27.22,27.22,10500.0,23.0056,23.0056,22.9802,22.9802,10500.0
2014-04-22 11:45:00,27.22,27.23,27.22,27.23,34500.0,22.9802,22.9887,22.9802,22.9887,34500.0
2014-04-22 11:50:00,27.23,27.23,27.23,27.23,19000.0,22.9887,22.9887,22.9887,22.9887,19000.0
2014-04-22 11:55:00,27.23,27.23,27.23,27.23,14000.0,22.9887,22.9887,22.9887,22.9887,14000.0
2014-04-22 12:00:00,27.23,27.25,27.23,27.24,12000.0,22.9887,23.0056,22.9887,22.9971,12000.0
2014-04-22 12:05:00,27.24,27.25,27.24,27.25,15500.0,22.9971,23.0056,22.9971,23.0056,15500.0
2014-04-22 12:10:00,27.25,27.26,27.24,27.26,31500.0,23.0056,23.014,22.9971,23.014,31500.0
2014-04-22 12:15:00,27.26,27.26,27.26,27.26,12000.0,23.014,23.014,23.014,23.014,12000.0
2014-04-22 12:20:00,27.25,27.28,27.25,27.27,31000.0,23.0056,23.0309,23.0056,23.0225,31000.0
2014-04-22 12:25:00,27.27,27.28,27.27,27.27,23000.0,23.0225,23.0309,23.0225,23.0225,23000.0
2014-04-22 12:30:00,27.28,27.28,27.27,27.27,14500.0,23.0309,23.0309,23.0225,23.0225,14500.0
2014-04-22 12:35:00,27.27,27.27,27.27,27.27,5000.0,23.0225,23.0225,23.0225,23.0225,5000.0
2014-04-22 12:40:00,27.27,27.27,27.26,27.27,8000.0,23.0225,23.0225,23.014,23.0225,8000.0
2014-04-22 12:45:00,27.27,27.27,27.26,27.26,9000.0,23.0225,23.0225,23.014,23.014,9000.0
2014-04-22 12:50:00,27.26,27.27,27.26,27.26,12000.0,23.014,23.0225,23.014,23.014,12000.0
2014-04-22 12:55:00,27.27,27.28,27.27,27.28,15500.0,23.0225,23.0309,23.0225,23.0309,15500.0
2014-04-22 13:00:00,27.28,27.28,27.27,27.27,13000.0,23.0309,23.0309,23.0225,23.0225,13000.0
2014-04-22 13:05:00,27.27,27.28,27.27,27.27,19000.0,23.0225,23.0309,23.0225,23.0225,19000.0
2014-04-22 13:10:00,27.27,27.27,27.26,27.27,16000.0,23.0225,23.0225,23.014,23.0225,16000.0
2014-04-22 13:15:00,27.27,27.28,27.27,27.28,73500.0,23.0225,23.0309,23.0225,23.0309,73500.0
2014-04-22 13:20:00,27.28,27.29,27.28,27.29,188500.0,23.0309,23.0393,23.0309,23.0393,188500.0
2014-04-22 13:25:00,27.29,27.29,27.28,27.28,75000.0,23.0393,23.0393,23.0309,23.0309,75000.0
2014-04-22 13:30:00,27.29,27.29,27.28,27.28,57500.0,23.0393,23.0393,23.0309,23.0309,57500.0
2014-04-22 13:35:00,27.28,27.31,27.28,27.3,14000.0,23.0309,23.0562,23.0309,23.0478,14000.0
2014-04-22 13:40:00,27.3,27.31,27.3,27.3,4500.0,23.0478,23.0562,23.0478,23.0478,4500.0
2014-04-22 13:45:00,27.29,27.3,27.29,27.29,17500.0,23.0393,23.0478,23.0393,23.0393,17500.0
2014-04-22 13:50:00,27.3,27.3,27.3,27.3,7500.0,23.0478,23.0478,23.0478,23.0478,7500.0
2014-04-22 13:55:00,27.3,27.3,27.29,27.29,8500.0,23.0478,23.0478,23.0393,23.0393,8500.0
2014-04-22 14:00:00,27.29,27.29,27.28,27.28,4500.0,23.0393,23.0393,23.0309,23.0309,4500.0
2014-04-22 14:05:00,27.28,27.29,27.28,27.28,10500.0,23.0309,23.0393,23.0309,23.0309,10500.0
2014-04-22 14:10:00,27.28,27.28,27.28,27.28,13500.0,23.0309,23.0309,23.0309,23.0309,13500.0
2014-04-22 14:15:00,27.28,27.29,27.28,27.29,9500.0,23.0309,23.0393,23.0309,23.0393,9500.0
2014-04-22 14:20:00,27.29,27.3,27.28,27.29,9500.0,23.0393,23.0478,23.0309,23.0393,9500.0
2014-04-22 14:25:00,27.29,27.29,27.27,27.27,24000.0,23.0393,23.0393,23.0225,23.0225,24000.0
2014-04-22 14:30:00,27.28,27.28,27.27,27.28,29000.0,23.0309,23.0309,23.0225,23.0309,29000.0
2014-04-22 14:35:00,27.27,27.3,27.27,27.3,16500.0,23.0225,23.0478,23.0225,23.0478,16500.0
2014-04-22 14:40:00,27.3,27.3,27.28,27.3,49000.0,23.0478,23.0478,23.0309,23.0478,49000.0
2014-04-22 14:45:00,27.3,27.3,27.29,27.29,4500.0,23.0478,23.0478,23.0393,23.0393,4500.0
2014-04-22 14:50:00,27.29,27.3,27.29,27.3,7000.0,23.0393,23.0478,23.0393,23.0478,7000.0
2014-04-22 14:55:00,27.3,27.3,27.29,27.29,44000.0,23.0478,23.0478,23.0393,23.0393,44000.0
2014-04-22 15:00:00,27.28,27.29,27.27,27.27,10500.0,23.0309,23.0393,23.0225,23.0225,10500.0
2014-04-22 15:05:00,27.27,27.28,27.26,27.26,25500.0,23.0225,23.0309,23.014,23.014,25500.0
2014-04-22 15:10:00,27.26,27.26,27.25,27.26,19500.0,23.014,23.014,23.0056,23.014,19500.0
2014-04-22 15:15:00,27.26,27.26,27.25,27.25,15000.0,23.014,23.014,23.0056,23.0056,15000.0
2014-04-22 15:20:00,27.25,27.26,27.25,27.25,18000.0,23.0056,23.014,23.0056,23.0056,18000.0
2014-04-22 15:25:00,27.25,27.26,27.25,27.25,17500.0,23.0056,23.014,23.0056,23.0056,17500.0
2014-04-22 15:30:00,27.25,27.26,27.24,27.25,37500.0,23.0056,23.014,22.9971,23.0056,37500.0
2014-04-22 15:35:00,27.25,27.26,27.25,27.25,93000.0,23.0056,23.014,23.0056,23.0056,93000.0
2014-04-22 15:40:00,27.25,27.25,27.24,27.24,26500.0,23.0056,23.0056,22.9971,22.9971,26500.0
2014-04-22 15:45:00,27.24,27.25,27.24,27.24,47000.0,22.9971,23.0056,22.9971,22.9971,47000.0
2014-04-22 15:50:00,27.25,27.25,27.24,27.25,30000.0,23.0056,23.0056,22.9971,23.0056,30000.0
2014-04-22 15:55:00,27.25,27.25,27.23,27.23,110500.0,23.0056,23.0056,22.9887,22.9887,110500.0
2014-04-23 09:30:00,27.25,27.26,27.22,27.24,82500.0,23.0056,23.014,22.9802,22.9971,82500.0
2014-04-23 09:35:00,27.24,27.26,27.22,27.26,29000.0,22.9971,23.014,22.9802,23.014,29000.0
2014-04-23 09:40:00,27.26,27.32,27.26,27.26,13000.0,23.014,23.0647,23.014,23.014,13000.0
2014-04-23 09:45:00,27.25,27.26,27.23,27.24,8500.0,23.0056,23.014,22.9887,22.9971,8500.0
2014-04-23 09:50:00,27.25,27.25,27.23,27.25,5000.0,23.0056,23.0056,22.9887,23.0056,5000.0
2014-04-23 09:55:00,27.25,27.26,27.24,27.25,3000.0,23.0056,23.014,22.9971,23.0056,3000.0
2014-04-23 10:00:00,27.25,27.25,27.17,27.17,60000.0,23.0056,23.0056,22.938,22.938,60000.0
2014-04-23 10:05:00,27.17,27.2,27.16,27.18,21000.0,22.938,22.9634,22.9296,22.9465,21000.0
2014-04-23 10:10:00,27.18,27.22,27.18,27.21,15000.0,22.9465,22.9802,22.9465,22.9718,15000.0
2014-04-23 10:15:00,27.22,27.24,27.22,27.23,18000.0,22.9802,22.9971,22.9802,22.9887,18000.0
2014-04-23 10:20:00,27.25,27.27,27.25,27.27,11500.0,23.0056,23.0225,23.0056,23.0225,11500.0
2014-04-23 10:25:00,27.26,27.28,27.26,27.27,15000.0,23.014,23.0309,23.014,23.0225,15000.0
2014-04-23 10:30:00,27.28,27.28,27.25,27.26,5000.0,23.0309,23.0309,23.0056,23.014,5000.0
2014-04-23 10:35:00,27.25,27.26,27.25,27.26,148500.0,23.0056,23.014,23.0056,23.014,148500.0
2014-04-23 10:40:00,27.27,27.31,27.27,27.31,15000.0,23.0225,23.0562,23.0225,23.0562,15000.0
2014-04-23 10:45:00,27.32,27.32,27.29,27.3,29500.0,23.0647,23.0647,23.0393,23.0478,29500.0
2014-04-23 10:50:00,27.29,27.3,27.29,27.29,8000.0,23.0393,23.0478,23.0393,23.0393,8000.0
2014-04-23 10:55:00,27.3,27.3,27.26,27.26,22500.0,23.0478,23.0478,23.014,23.014,22500.0
2014-04-23 11:00:00,27.28,27.28,27.26,27.26,25000.0,23.0309,23.0309,23.014,23.014,25000.0
2014-04-23 11:05:00,27.26,27.27,27.25,27.26,17500.0,23.014,23.0225,23.0056,23.014,17500.0
2014-04-23 11:10:00,27.26,27.26,27.22,27.22,31500.0,23.014,23.014,22.9802,22.9802,31500.0
2014-04-23 11:15:00,27.22,27.23,27.21,27.23,10000.0,22.9802,22.9887,22.9718,22.9887,10000.0
2014-04-23 11:20:00,27.23,27.23,27.2,27.2,11000.0,22.9887,22.9887,22.9634,22.9634,11000.0
2014-04-23 11:25:00,27.2,27.24,27.2,27.22,9500.0,22.9634,22.9971,22.9634,22.9802,9500.0
2014-04-23 11:30:00,27.23,27.27,27.23,27.26,15000.0,22.9887,23.0225,22.9887,23.014,15000.0
2014-04-23 11:35:00,27.26,27.27,27.25,27.26,29000.0,23.014,23.0225,23.0056,23.014,29000.0
2014-04-23 11:40:00,27.27,27.27,27.26,27.26,35500.0,23.0225,23.0225,23.014,23.014,35500.0
2014-04-23 11:45:00,27.25,27.26,27.24,27.25,14500.0,23.0056,23.014,22.9971,23.0056,14500.0
2014-04-23 11:50:00,27.26,27.27,27.25,27.27,11500.0,23.014,23.0225,23.0056,23.0225,11500.0
2014-04-23 11:55:00,27.28,27.28,27.27,27.28,19000.0,23.0309,23.0309,23.0225,23.0309,19000.0
2014-04-23 12:00:00,27.27,27.27,27.26,27.27,5000.0,23.0225,23.0225,23.014,23.0225,5000.0
2014-04-23 12:05:00,27.27,27.27,27.24,27.25,6000.0,23.0225,23.0225,22.9971,23.0056,6000.0
2014-04-23 12:10:00,27.25,27.25,27.24,27.24,11000.0,23.0056,23.0056,22.9971,22.9971,11000.0
2014-04-23 12:15:00,27.24,27.25,27.24,27.24,20500.0,22.9971,23.0056,22.9971,22.9971,20500.0
2014-04-23 12:20:00,27.25,27.25,27.23,27.24,43000.0,23.0056,23.0056,22.9887,22.9971,43000.0
2014-04-23 12:25:00,27.24,27.24,27.22,27.24,23000.0,22.9971,22.9971,22.9802,22.9971,23000.0
2014-04-23 12:30:00,27.24,27.25,27.24,27.25,17000.0,22.9971,23.0056,22.9971,23.0056,17000.0
2014-04-23 12:35:00,27.25,27.27,27.25,27.26,16000.0,23.0056,23.0225,23.0056,23.014,16000.0
2014-04-23 12:40:00,27.27,27.27,27.26,27.26,14500.0,23.0225,23.0225,23.014,23.014,14500.0
2014-04-23 12:45:00,27.26,27.27,27.26,27.26,22500.0,23.014,23.0225,23.014,23.014,22500.0
2014-04-23 12:50:00,27.27,27.27,27.26,27.26,4500.0,23.0225,23.0225,23.014,23.014,4500.0
2014-04-23 12:55:00,27.26,27.26,27.25,27.25,8000.0,23.014,23.014,23.0056,23.0056,8000.0
2014-04-23 13:00:00,27.25,27.26,27.25,27.26,19500.0,23.0056,23.014,23.0056,23.014,19500.0
2014-04-23 13:05:00,27.26,27.26,27.24,27.25,10000.0,23.014,23.014,22.9971,23.0056,10000.0
2014-04-23 13:10:00,27.24,27.25,27.24,27.24,11000.0,22.9971,23.0056,22.9971,22.9971,11000.0
2014-04-23 13:15:00,27.23,27.24,27.22,27.24,9000.0,22.9887,22.9971,22.9802,22.9971,9000.0
2014-04-23 13:20:00,27.24,27.25,27.24,27.25,8000.0,22.9971,23.0056,22.9971,23.0056,8000.0
2014-04-23 13:25:00,27.25,27.27,27.25,27.27,16500.0,23.0056,23.0225,23.0056,23.0225,16500.0
2014-04-23 13:30:00,27.27,27.27,27.25,27.26,24500.0,23.0225,23.0225,23.0056,23.014,24500.0
2014-04-23 13:35:00,27.26,27.26,27.22,27.22,8000.0,23.014,23.014,22.9802,22.9802,8000.0
2014-04-23 13:40:00,27.23,27.25,27.23,27.25,8500.0,22.9887,23.0056,22.9887,23.0056,8500.0
2014-04-23 13:45:00,27.24,27.24,27.21,27.22,22500.0,22.9971,22.9971,22.9718,22.9802,22500.0
2014-04-23 13:50:00,27.22,27.23,27.22,27.23,13500.0,22.9802,22.9887,22.9802,22.9887,13500.0
2014-04-23 13:55:00,27.22,27.23,27.22,27.23,160000.0,22.9802,22.9887,22.9802,22.9887,160000.0
2014-04-23 14:00:00,27.22,27.22,27.22,27.22,11500.0,22.9802,22.9802,22.9802,22.9802,11500.0
2014-04-23 14:05:00,27.22,27.23,27.21,27.23,8500.0,22.9802,22.9887,22.9718,22.9887,8500.0
2014-04-23 14:10:00,27.23,27.23,27.21,27.21,13500.0,22.9887,22.9887,22.9718,22.9718,13500.0
2014-04-23 14:15:00,27.2,27.2,27.19,27.19,10000.0,22.9634,22.9634,22.9549,22.9549,10000.0
2014-04-23 14:20:00,27.19,27.2,27.19,27.2,15000.0,22.9549,22.9634,22.9549,22.9634,15000.0
2014-04-23 14:25:00,27.2,27.22,27.2,27.22,105000.0,22.9634,22.9802,22.9634,22.9802,105000.0
2014-04-23 14:30:00,27.23,27.23,27.2,27.21,21500.0,22.9887,22.9887,22.9634,22.9718,21500.0
2014-04-23 14:35:00,27.21,27.21,27.21,27.21,15500.0,22.9718,22.9718,22.9718,22.9718,15500.0
2014-04-23 14:40:00,27.21,27.22,27.2,27.2,48500.0,22.9718,22.9802,22.9634,22.9634,48500.0
2014-04-23 14:45:00,27.2,27.2,27.19,27.19,6000.0,22.9634,22.9634,22.9549,22.9549,6000.0
2014-04-23 14:50:00,27.19,27.22,27.19,27.21,15000.0,22.9549,22.9802,22.9549,22.9718,15000.0
2014-04-23 14:55:00,27.21,27.22,27.21,27.21,13000.0,22.9718,22.9802,22.9718,22.9718,13000.0
2014-04-23 15:00:00,27.21,27.21,27.2,27.21,16500.0,22.9718,22.9718,22.9634,22.9718,16500.0
2014-04-23 15:05:00,27.22,27.24,27.22,27.24,8500.0,22.9802,22.9971,22.9802,22.9971,8500.0
2014-04-23 15:10:00,27.23,27.24,27.23,27.24,15000.0,22.9887,22.9971,22.9887,22.9971,15000.0
2014-04-23 15:15:00,27.24,27.24,27.22,27.22,26500.0,22.9971,22.9971,22.9802,22.9802,26500.0
2014-04-23 15:20:00,27.23,27.24,27.23,27.24,9500.0,22.9887,22.9971,22.9887,22.9971,9500.0
2014-04-23 15:25:00,27.23,27.23,27.21,27.22,37000.0,22.9887,22.9887,22.9718,22.9802,37000.0
2014-04-23 15:30:00,27.22,27.23,27.22,27.22,55500.0,22.9802,22.9887,22.9802,22.9802,55500.0
2014-04-23 15:35:00,27.21,27.22,27.21,27.22,32500.0,22.9718,22.9802,22.9718,22.9802,32500.0
2014-04-23 15:40:00,27.22,27.22,27.21,27.21,79500.0,22.9802,22.9802,22.9718,22.9718,79500.0
2014-04-23 15:45:00,27.21,27.21,27.19,27.2,80000.0,22.9718,22.9718,22.9549,22.9634,80000.0
2014-04-23 15:50:00,27.21,27.21,27.2,27.2,27000.0,22.9718,22.9718,22.9634,22.9634,27000.0
2014-04-23 15:55:00,27.21,27.21,27.19,27.19,60000.0,22.9718,22.9718,22.9549,22.9549,60000.0
2014-04-24 09:30:00,27.31,27.31,27.25,27.27,81500.0,23.0562,23.0562,23.0056,23.0225,81500.0
2014-04-24 09:35:00,27.26,27.26,27.22,27.23,16000.0,23.014,23.014,22.9802,22.9887,16000.0
2014-04-24 09:40:00,27.2,27.2,27.14,27.14,3500.0,22.9634,22.9634,22.9127,22.9127,3500.0
2014-04-24 09:45:00,27.11,27.12,27.01,27.03,48500.0,22.8874,22.8958,22.803,22.8198,48500.0
2014-04-24 09:50:00,27.03,27.1,27.03,27.1,23000.0,22.8198,22.8789,22.8198,22.8789,23000.0
2014-04-24 09:55:00,27.08,27.11,27.08,27.08,9500.0,22.862,22.8874,22.862,22.862,9500.0
2014-04-24 10:00:00,27.08,27.08,27.02,27.05,32000.0,22.862,22.862,22.8114,22.8367,32000.0
2014-04-24 10:05:00,27.05,27.05,26.99,27.01,76500.0,22.8367,22.8367,22.7861,22.803,76500.0
2014-04-24 10:10:00,27.01,27.06,26.99,27.06,15000.0,22.803,22.8452,22.7861,22.8452,15000.0
2014-04-24 10:15:00,27.05,27.12,27.05,27.12,15000.0,22.8367,22.8958,22.8367,22.8958,15000.0
2014-04-24 10:20:00,27.14,27.15,27.11,27.14,11500.0,22.9127,22.9211,22.8874,22.9127,11500.0
2014-04-24 10:25:00,27.14,27.15,27.13,27.15,86000.0,22.9127,22.9211,22.9043,22.9211,86000.0
2014-04-24 10:30:00,27.16,27.17,27.14,27.14,19000.0,22.9296,22.938,22.9127,22.9127,19000.0
2014-04-24 10:35:00,27.15,27.19,27.15,27.19,13500.0,22.9211,22.9549,22.9211,22.9549,13500.0
2014-04-24 10:40:00,27.18,27.18,27.15,27.15,16000.0,22.9465,22.9465,22.9211,22.9211,16000.0
2014-04-24 10:45:00,27.16,27.17,27.14,27.14,13500.0,22.9296,22.938,22.9127,22.9127,13500.0
2014-04-24 10:50:00,27.13,27.14,27.11,27.12,21000.0,22.9043,22.9127,22.8874,22.8958,21000.0
2014-04-24 10:55:00,27.11,27.14,27.11,27.14,11000.0,22.8874,22.9127,22.8874,22.9127,11000.0
2014-04-24 11:00:00,27.13,27.15,27.11,27.15,13000.0,22.9043,22.9211,22.8874,22.9211,13000.0
2014-04-24 11:05:00,27.14,27.18,27.14,27.18,6500.0,22.9127,22.9465,22.9127,22.9465,6500.0
2014-04-24 11:10:00,27.18,27.23,27.18,27.22,37000.0,22.9465,22.9887,22.9465,22.9802,37000.0
2014-04-24 11:15:00,27.22,27.25,27.22,27.25,11500.0,22.9802,23.0056,22.9802,23.0056,11500.0
2014-04-24 11:20:00,27.25,27.28,27.25,27.26,16500.0,23.0056,23.0309,23.0056,23.014,16500.0
2014-04-24 11:25:00,27.27,27.27,27.25,27.26,32000.0,23.0225,23.0225,23.0056,23.014,32000.0
2014-04-24 11:30:00,27.26,27.28,27.26,27.28,15500.0,23.014,23.0309,23.014,23.0309,15500.0
2014-04-24 11:35:00,27.27,27.3,27.27,27.3,22000.0,23.0225,23.0478,23.0225,23.0478,22000.0
2014-04-24 11:40:00,27.3,27.3,27.28,27.28,15000.0,23.0478,23.0478,23.0309,23.0309,15000.0
2014-04-24 11:45:00,27.27,27.27,27.26,27.26,12000.0,23.0225,23.0225,23.014,23.014,12000.0
2014-04-24 11:50:00,27.26,27.26,27.23,27.25,15000.0,23.014,23.014,22.9887,23.0056,15000.0
2014-04-24 11:55:00,27.24,27.27,27.24,27.27,7000.0,22.9971,23.0225,22.9971,23.0225,7000.0
2014-04-24 12:00:00,27.27,27.28,27.26,27.27,10000.0,23.0225,23.0309,23.014,23.0225,10000.0
2014-04-24 12:05:00,27.27,27.28,27.26,27.26,9500.0,23.0225,23.0309,23.014,23.014,9500.0
2014-04-24 12:10:00,27.26,27.26,27.25,27.25,23000.0,23.014,23.014,23.0056,23.0056,23000.0
2014-04-24 12:15:00,27.26,27.26,27.25,27.25,16500.0,23.014,23.014,23.0056,23.0056,16500.0
2014-04-24 12:20:00,27.26,27.27,27.26,27.26,16000.0,23.014,23.0225,23.014,23.014,16000.0
2014-04-24 12:25:00,27.27,27.27,27.26,27.26,20500.0,23.0225,23.0225,23.014,23.014,20500.0
2014-04-24 12:30:00,27.26,27.27,27.26,27.26,9500.0,23.014,23.0225,23.014,23.014,9500.0
2014-04-24 12:35:00,27.27,27.27,27.26,27.27,9500.0,23.0225,23.0225,23.014,23.0225,9500.0
2014-04-24 12:40:00,27.26,27.26,27.26,27.26,11000.0,23.014,23.014,23.014,23.014,11000.0
2014-04-24 12:45:00,27.25,27.26,27.25,27.26,6500.0,23.0056,23.014,23.0056,23.014,6500.0
2014-04-24 12:50:00,27.26,27.27,27.24,27.27,19500.0,23.014,23.0225,22.9971,23.0225,19500.0
2014-04-24 12:55:00,27.27,27.3,27.26,27.29,33500.0,23.0225,23.0478,23.014,23.0393,33500.0
2014-04-24 13:00:00,27.3,27.3,27.28,27.29,7000.0,23.0478,23.0478,23.0309,23.0393,7000.0
2014-04-24 13:05:00,27.28,27.28,27.28,27.28,6000.0,23.0309,23.0309,23.0309,23.0309,6000.0
2014-04-24 13:10:00,27.28,27.28,27.28,27.28,12500.0,23.0309,23.0309,23.0309,23.0309,12500.0
2014-04-24 13:15:00,27.28,27.29,27.28,27.29,15500.0,23.0309,23.0393,23.0309,23.0393,15500.0
2014-04-24 13:20:00,27.28,27.29,27.28,27.29,10500.0,23.0309,23.0393,23.0309,23.0393,10500.0
2014-04-24 13:25:00,27.28,27.28,27.27,27.27,7000.0,23.0309,23.0309,23.0225,23.0225,7000.0
2014-04-24 13:30:00,27.25,27.26,27.25,27.25,217500.0,23.0056,23.014,23.0056,23.0056,217500.0
2014-04-24 13:35:00,27.25,27.25,27.18,27.18,101500.0,23.0056,23.0056,22.9465,22.9465,101500.0
2014-04-24 13:40:00,27.17,27.19,27.16,27.19,22500.0,22.938,22.9549,22.9296,22.9549,22500.0
2014-04-24 13:45:00,27.19,27.19,27.17,27.17,18000.0,22.9549,22.9549,22.938,22.938,18000.0
2014-04-24 13:50:00,27.17,27.19,27.17,27.18,12000.0,22.938,22.9549,22.938,22.9465,12000.0
2014-04-24 13:55:00,27.18,27.18,27.15,27.16,23000.0,22.9465,22.9465,22.9211,22.9296,23000.0
2014-04-24 14:00:00,27.16,27.19,27.16,27.19,28500.0,22.9296,22.9549,22.9296,22.9549,28500.0
2014-04-24 14:05:00,27.18,27.21,27.17,27.18,14000.0,22.9465,22.9718,22.938,22.9465,14000.0
2014-04-24 14:10:00,27.17,27.19,27.16,27.19,19500.0,22.938,22.9549,22.9296,22.9549,19500.0
2014-04-24 14:15:00,27.19,27.2,27.18,27.18,38500.0,22.9549,22.9634,22.9465,22.9465,38500.0
2014-04-24 14:20:00,27.18,27.18,27.17,27.17,21000.0,22.9465,22.9465,22.938,22.938,21000.0
2014-04-24 14:25:00,27.16,27.18,27.16,27.18,56000.0,22.9296,22.9465,22.9296,22.9465,56000.0
2014-04-24 14:30:00,27.18,27.19,27.17,27.19,59000.0,22.9465,22.9549,22.938,22.9549,59000.0
2014-04-24 14:35:00,27.19,27.21,27.19,27.21,13500.0,22.9549,22.9718,22.9549,22.9718,13500.0
2014-04-24 14:40:00,27.21,27.21,27.18,27.18,22500.0,22.9718,22.9718,22.9465,22.9465,22500.0
2014-04-24 14:45:00,27.18,27.19,27.18,27.19,196500.0,22.9465,22.9549,22.9465,22.9549,196500.0
2014-04-24 14:50:00,27.19,27.19,27.17,27.17,99000.0,22.9549,22.9549,22.938,22.938,99000.0
2014-04-24 14:55:00,27.17,27.18,27.16,27.18,47000.0,22.938,22.9465,22.9296,22.9465,47000.0
2014-04-24 15:00:00,27.19,27.22,27.18,27.22,48500.0,22.9549,22.9802,22.9465,22.9802,48500.0
2014-04-24 15:05:00,27.22,27.22,27.2,27.2,19500.0,22.9802,22.9802,22.9634,22.9634,19500.0
2014-04-24 15:10:00,27.2,27.2,27.19,27.2,7000.0,22.9634,22.9634,22.9549,22.9634,7000.0
2014-04-24 15:15:00,27.2,27.2,27.18,27.18,27000.0,22.9634,22.9634,22.9465,22.9465,27000.0
2014-04-24 15:20:00,27.18,27.2,27.18,27.2,19500.0,22.9465,22.9634,22.9465,22.9634,19500.0
2014-04-24 15:25:00,27.2,27.21,27.19,27.19,43000.0,22.9634,22.9718,22.9549,22.9549,43000.0
2014-04-24 15:30:00,27.19,27.2,27.18,27.18,20500.0,22.9549,22.9634,22.9465,22.9465,20500.0
2014-04-24 15:35:00,27.18,27.19,27.17,27.19,13500.0,22.9465,22.9549,22.938,22.9549,13500.0
2014-04-24 15:40:00,27.2,27.21,27.2,27.2,39000.0,22.9634,22.9718,22.9634,22.9634,39000.0
2014-04-24 15:45:00,27.19,27.2,27.19,27.19,35000.0,22.9549,22.9634,22.9549,22.9549,35000.0
2014-04-24 15:50:00,27.2,27.2,27.19,27.2,24500.0,22.9634,22.9634,22.9549,22.9634,24500.0
2014-04-24 15:55:00,27.2,27.21,27.19,27.21,232500.0,22.9634,22.9718,22.9549,22.9718,232500.0
2014-04-25 09:30:00,27.13,27.14,27.08,27.09,46500.0,22.9043,22.9127,22.862,22.8705,46500.0
2014-04-25 09:35:00,27.08,27.09,27.06,27.06,24000.0,22.862,22.8705,22.8452,22.8452,24000.0
2014-04-25 09:40:00,27.08,27.12,27.08,27.12,14000.0,22.862,22.8958,22.862,22.8958,14000.0
2014-04-25 09:45:00,27.12,27.14,27.07,27.08,23000.0,22.8958,22.9127,22.8536,22.862,23000.0
2014-04-25 09:50:00,27.07,27.1,27.06,27.1,17500.0,22.8536,22.8789,22.8452,22.8789,17500.0
2014-04-25 09:55:00,27.11,27.11,27.04,27.06,19500.0,22.8874,22.8874,22.8283,22.8452,19500.0
2014-04-25 10:00:00,27.04,27.04,27.02,27.04,16500.0,22.8283,22.8283,22.8114,22.8283,16500.0
2014-04-25 10:05:00,27.03,27.05,27.01,27.04,42000.0,22.8198,22.8367,22.803,22.8283,42000.0
2014-04-25 10:10:00,27.05,27.08,27.04,27.06,129500.0,22.8367,22.862,22.8283,22.8452,129500.0
2014-04-25 10:15:00,27.08,27.11,27.07,27.09,188000.0,22.862,22.8874,22.8536,22.8705,188000.0
2014-04-25 10:20:00,27.09,27.1,27.09,27.09,12500.0,22.8705,22.8789,22.8705,22.8705,12500.0
2014-04-25 10:25:00,27.08,27.09,27.06,27.07,16500.0,22.862,22.8705,22.8452,22.8536,16500.0
2014-04-25 10:30:00,27.04,27.04,27.03,27.03,3000.0,22.8283,22.8283,22.8198,22.8198,3000.0
2014-04-25 10:35:00,27.02,27.02,26.96,26.99,24000.0,22.8114,22.8114,22.7607,22.7861,24000.0
2014-04-25 10:40:00,26.97,27.0,26.97,27.0,13000.0,22.7692,22.7945,22.7692,22.7945,13000.0
2014-04-25 10:45:00,26.98,27.0,26.98,26.98,3000.0,22.7776,22.7945,22.7776,22.7776,3000.0
2014-04-25 10:50:00,26.99,26.99,26.95,26.97,34500.0,22.7861,22.7861,22.7523,22.7692,34500.0
2014-04-25 10:55:00,26.97,26.97,26.95,26.95,14500.0,22.7692,22.7692,22.7523,22.7523,14500.0
2014-04-25 11:00:00,26.95,26.95,26.93,26.93,79000.0,22.7523,22.7523,22.7354,22.7354,79000.0
2014-04-25 11:05:00,26.93,26.93,26.9,26.91,41000.0,22.7354,22.7354,22.7101,22.7185,41000.0
2014-04-25 11:10:00,26.9,26.94,26.9,26.93,11000.0,22.7101,22.7439,22.7101,22.7354,11000.0
2014-04-25 11:15:00,26.92,26.95,26.92,26.94,36000.0,22.727,22.7523,22.727,22.7439,36000.0
2014-04-25 11:20:00,26.94,26.96,26.94,26.95,15000.0,22.7439,22.7607,22.7439,22.7523,15000.0
2014-04-25 11:25:00,26.95,27.01,26.94,27.0,55500.0,22.7523,22.803,22.7439,22.7945,55500.0
2014-04-25 11:30:00,27.01,27.01,27.0,27.0,38000.0,22.803,22.803,22.7945,22.7945,38000.0
2014-04-25 11:35:00,27.0,27.02,27.0,27.0,16000.0,22.7945,22.8114,22.7945,22.7945,16000.0
2014-04-25 11:40:00,27.0,27.0,26.96,26.96,8000.0,22.7945,22.7945,22.7607,22.7607,8000.0
2014-04-25 11:45:00,26.95,26.95,26.94,26.94,19000.0,22.7523,22.7523,22.7439,22.7439,19000.0
2014-04-25 11:50:00,26.96,27.01,26.95,27.01,469500.0,22.7607,22.803,22.7523,22.803,469500.0
2014-04-25 11:55:00,27.01,27.01,26.98,26.98,11500.0,22.803,22.803,22.7776,22.7776,11500.0
2014-04-25 12:00:00,26.97,26.98,26.95,26.95,25500.0,22.7692,22.7776,22.7523,22.7523,25500.0
2014-04-25 12:05:00,26.95,26.98,26.95,26.98,21000.0,22.7523,22.7776,22.7523,22.7776,21000.0
2014-04-25 12:10:00,26.98,26.99,26.98,26.98,12000.0,22.7776,22.7861,22.7776,22.7776,12000.0
2014-04-25 12:15:00,26.98,26.99,26.96,26.96,10500.0,22.7776,22.7861,22.7607,22.7607,10500.0
2014-04-25 12:20:00,26.95,26.95,26.95,26.95,500.0,22.7523,22.7523,22.7523,22.7523,500.0
2014-04-25 12:25:00,26.98,26.98,26.96,26.96,4500.0,22.7776,22.7776,22.7607,22.7607,4500.0
2014-04-25 12:30:00,26.96,26.97,26.96,26.97,8000.0,22.7607,22.7692,22.7607,22.7692,8000.0
2014-04-25 12:35:00,26.97,26.97,26.96,26.96,3000.0,22.7692,22.7692,22.7607,22.7607,3000.0
2014-04-25 12:40:00,26.96,26.96,26.95,26.95,3500.0,22.7607,22.7607,22.7523,22.7523,3500.0
2014-04-25 12:45:00,26.95,26.95,26.93,26.93,15000.0,22.7523,22.7523,22.7354,22.7354,15000.0
2014-04-25 12:50:00,26.93,26.93,26.93,26.93,6000.0,22.7354,22.7354,22.7354,22.7354,6000.0
2014-04-25 12:55:00,26.94,26.94,26.93,26.93,9500.0,22.7439,22.7439,22.7354,22.7354,9500.0
2014-04-25 13:00:00,26.93,26.93,26.89,26.9,79000.0,22.7354,22.7354,22.7016,22.7101,79000.0
2014-04-25 13:05:00,26.89,26.91,26.88,26.91,18000.0,22.7016,22.7185,22.6932,22.7185,18000.0
2014-04-25 13:10:00,26.9,26.91,26.89,26.89,13500.0,22.7101,22.7185,22.7016,22.7016,13500.0
2014-04-25 13:15:00,26.89,26.9,26.89,26.9,4000.0,22.7016,22.7101,22.7016,22.7101,4000.0
2014-04-25 13:20:00,26.91,26.91,26.89,26.89,11000.0,22.7185,22.7185,22.7016,22.7016,11000.0
2014-04-25 13:25:00,26.92,26.92,26.91,26.91,4500.0,22.727,22.727,22.7185,22.7185,4500.0
2014-04-25 13:30:00,26.91,26.91,26.87,26.87,16500.0,22.7185,22.7185,22.6848,22.6848,16500.0
2014-04-25 13:35:00,26.88,26.88,26.86,26.87,13000.0,22.6932,22.6932,22.6763,22.6848,13000.0
2014-04-25 13:40:00,26.88,26.91,26.88,26.91,10000.0,22.6932,22.7185,22.6932,22.7185,10000.0
2014-04-25 13:45:00,26.91,26.93,26.91,26.92,8500.0,22.7185,22.7354,22.7185,22.727,8500.0
2014-04-25 13:50:00,26.92,26.93,26.9,26.91,10500.0,22.727,22.7354,22.7101,22.7185,10500.0
2014-04-25 13:55:00,26.91,26.92,26.91,26.91,6000.0,22.7185,22.727,22.7185,22.7185,6000.0
2014-04-25 14:00:00,26.92,26.92,26.88,26.88,14500.0,22.727,22.727,22.6932,22.6932,14500.0
2014-04-25 14:05:00,26.88,26.9,26.88,26.89,15500.0,22.6932,22.7101,22.6932,22.7016,15500.0
2014-04-25 14:10:00,26.89,26.89,26.87,26.89,17000.0,22.7016,22.7016,22.6848,22.7016,17000.0
2014-04-25 14:15:00,26.89,26.89,26.86,26.86,34500.0,22.7016,22.7016,22.6763,22.6763,34500.0
2014-04-25 14:20:00,26.86,26.87,26.85,26.87,19500.0,22.6763,22.6848,22.6679,22.6848,19500.0
2014-04-25 14:25:00,26.88,26.88,26.86,26.86,36000.0,22.6932,22.6932,22.6763,22.6763,36000.0
2014-04-25 14:30:00,26.86,26.87,26.85,26.87,16000.0,22.6763,22.6848,22.6679,22.6848,16000.0
2014-04-25 14:35:00,26.88,26.91,26.88,26.91,11000.0,22.6932,22.7185,22.6932,22.7185,11000.0
2014-04-25 14:40:00,26.91,26.91,26.88,26.88,11500.0,22.7185,22.7185,22.6932,22.6932,11500.0
2014-04-25 14:45:00,26.88,26.9,26.88,26.89,15000.0,22.6932,22.7101,22.6932,22.7016,15000.0
2014-04-25 14:50:00,26.9,26.91,26.9,26.9,19500.0,22.7101,22.7185,22.7101,22.7101,19500.0
2014-04-25 14:55:00,26.89,26.89,26.87,26.87,21500.0,22.7016,22.7016,22.6848,22.6848,21500.0
2014-04-25 15:00:00,26.87,26.89,26.87,26.89,13500.0,22.6848,22.7016,22.6848,22.7016,13500.0
2014-04-25 15:05:00,26.9,26.9,26.89,26.89,11500.0,22.7101,22.7101,22.7016,22.7016,11500.0
2014-04-25 15:10:00,26.88,26.89,26.87,26.87,10000.0,22.6932,22.7016,22.6848,22.6848,10000.0
2014-04-25 15:15:00,26.87,26.89,26.86,26.89,32500.0,22.6848,22.7016,22.6763,22.7016,32500.0
2014-04-25 15:20:00,26.88,26.89,26.88,26.88,6500.0,22.6932,22.7016,22.6932,22.6932,6500.0
2014-04-25 15:25:00,26.88,26.9,26.88,26.9,14500.0,22.6932,22.7101,22.6932,22.7101,14500.0
2014-04-25 15:30:00,26.9,26.91,26.89,26.89,20000.0,22.7101,22.7185,22.7016,22.7016,20000.0
2014-04-25 15:35:00,26.9,26.9,26.89,26.89,16000.0,22.7101,22.7101,22.7016,22.7016,16000.0
2014-04-25 15:40:00,26.89,26.91,26.89,26.91,13000.0,22.7016,22.7185,22.7016,22.7185,13000.0
2014-04-25 15:45:00,26.9,26.92,26.9,26.91,57000.0,22.7101,22.727,22.7101,22.7185,57000.0
2014-04-25 15:50:00,26.91,26.91,26.9,26.9,152500.0,22.7185,22.7185,22.7101,22.7101,152500.0
2014-04-25 15:55:00,26.9,26.91,26.88,26.89,202500.0,22.7101,22.7185,22.6932,22.7016,202500.0
2014-04-28 09:30:00,27.01,27.03,26.98,26.98,174500.0,22.803,22.8198,22.7776,22.7776,174500.0
2014-04-28 09:35:00,26.97,26.97,26.9,26.91,10500.0,22.7692,22.7692,22.7101,22.7185,10500.0
2014-04-28 09:40:00,26.91,26.91,26.87,26.87,36500.0,22.7185,22.7185,22.6848,22.6848,36500.0
2014-04-28 09:45:00,26.88,26.9,26.82,26.82,131500.0,22.6932,22.7101,22.6425,22.6425,131500.0
2014-04-28 09:50:00,26.82,26.91,26.82,26.91,17500.0,22.6425,22.7185,22.6425,22.7185,17500.0
2014-04-28 09:55:00,26.91,26.93,26.91,26.93,18000.0,22.7185,22.7354,22.7185,22.7354,18000.0
2014-04-28 10:00:00,26.94,27.0,26.93,26.94,62000.0,22.7439,22.7945,22.7354,22.7439,62000.0
2014-04-28 10:05:00,26.94,26.98,26.92,26.98,21500.0,22.7439,22.7776,22.727,22.7776,21500.0
2014-04-28 10:10:00,26.97,27.01,26.95,27.01,19000.0,22.7692,22.803,22.7523,22.803,19000.0
2014-04-28 10:15:00,27.01,27.05,27.01,27.04,21000.0,22.803,22.8367,22.803,22.8283,21000.0
2014-04-28 10:20:00,27.05,27.07,27.05,27.05,13500.0,22.8367,22.8536,22.8367,22.8367,13500.0
2014-04-28 10:25:00,27.05,27.07,27.03,27.03,14000.0,22.8367,22.8536,22.8198,22.8198,14000.0
2014-04-28 10:30:00,27.03,27.05,27.03,27.05,15000.0,22.8198,22.8367,22.8198,22.8367,15000.0
2014-04-28 10:35:00,27.05,27.05,26.99,27.0,21500.0,22.8367,22.8367,22.7861,22.7945,21500.0
2014-04-28 10:40:00,26.99,27.01,26.99,27.01,33000.0,22.7861,22.803,22.7861,22.803,33000.0
2014-04-28 10:45:00,27.01,27.02,26.96,26.96,49500.0,22.803,22.8114,22.7607,22.7607,49500.0
2014-04-28 10:50:00,26.96,26.97,26.93,26.94,15500.0,22.7607,22.7692,22.7354,22.7439,15500.0
2014-04-28 10:55:00,26.94,26.94,26.93,26.93,18000.0,22.7439,22.7439,22.7354,22.7354,18000.0
2014-04-28 11:00:00,26.93,26.96,26.93,26.95,26000.0,22.7354,22.7607,22.7354,22.7523,26000.0
2014-04-28 11:05:00,26.95,26.97,26.9,26.92,23000.0,22.7523,22.7692,22.7101,22.727,23000.0
2014-04-28 11:10:00,26.92,26.92,26.86,26.86,24500.0,22.727,22.727,22.6763,22.6763,24500.0
2014-04-28 11:15:00,26.84,26.85,26.83,26.84,17000.0,22.6594,22.6679,22.651,22.6594,17000.0
2014-04-28 11:20:00,26.85,26.85,26.79,26.79,29000.0,22.6679,22.6679,22.6172,22.6172,29000.0
2014-04-28 11:25:00,26.79,26.81,26.78,26.79,39000.0,22.6172,22.6341,22.6088,22.6172,39000.0
2014-04-28 11:30:00,26.78,26.8,26.77,26.8,22500.0,22.6088,22.6257,22.6003,22.6257,22500.0
2014-04-28 11:35:00,26.8,26.84,26.79,26.83,20000.0,22.6257,22.6594,22.6172,22.651,20000.0
2014-04-28 11:40:00,26.83,26.83,26.8,26.81,59000.0,22.651,22.651,22.6257,22.6341,59000.0
2014-04-28 11:45:00,26.8,26.81,26.79,26.79,71000.0,22.6257,22.6341,22.6172,22.6172,71000.0
2014-04-28 11:50:00,26.79,26.82,26.79,26.79,34500.0,22.6172,22.6425,22.6172,22.6172,34500.0
2014-04-28 11:55:00,26.78,26.78,26.7,26.71,42500.0,22.6088,22.6088,22.5412,22.5497,42500.0
2014-04-28 12:00:00,26.7,26.73,26.7,26.72,25500.0,22.5412,22.5666,22.5412,22.5581,25500.0
2014-04-28 12:05:00,26.72,26.72,26.68,26.68,24500.0,22.5581,22.5581,22.5244,22.5244,24500.0
2014-04-28 12:10:00,26.68,26.74,26.68,26.73,37500.0,22.5244,22.575,22.5244,22.5666,37500.0
2014-04-28 12:15:00,26.74,26.75,26.73,26.74,21500.0,22.575,22.5834,22.5666,22.575,21500.0
2014-04-28 12:20:00,26.74,26.75,26.71,26.71,24000.0,22.575,22.5834,22.5497,22.5497,24000.0
2014-04-28 12:25:00,26.71,26.73,26.69,26.72,19500.0,22.5497,22.5666,22.5328,22.5581,19500.0
2014-04-28 12:30:00,26.73,26.74,26.71,26.73,11000.0,22.5666,22.575,22.5497,22.5666,11000.0
2014-04-28 12:35:00,26.73,26.73,26.7,26.7,10500.0,22.5666,22.5666,22.5412,22.5412,10500.0
2014-04-28 12:40:00,26.7,26.73,26.7,26.7,17000.0,22.5412,22.5666,22.5412,22.5412,17000.0
2014-04-28 12:45:00,26.7,26.72,26.7,26.71,22000.0,22.5412,22.5581,22.5412,22.5497,22000.0
2014-04-28 12:50:00,26.71,26.71,26.68,26.69,28000.0,22.5497,22.5497,22.5244,22.5328,28000.0
2014-04-28 12:55:00,26.68,26.68,26.67,26.68,19000.0,22.5244,22.5244,22.5159,22.5244,19000.0
2014-04-28 13:00:00,26.68,26.68,26.62,26.62,42500.0,22.5244,22.5244,22.4737,22.4737,42500.0
2014-04-28 13:05:00,26.62,26.62,26.59,26.59,69500.0,22.4737,22.4737,22.4484,22.4484,69500.0
2014-04-28 13:10:00,26.59,26.61,26.57,26.57,23500.0,22.4484,22.4653,22.4315,22.4315,23500.0
2014-04-28 13:15:00,26.56,26.56,26.54,26.54,21000.0,22.423,22.423,22.4062,22.4062,21000.0
2014-04-28 13:20:00,26.54,26.54,26.49,26.49,86000.0,22.4062,22.4062,22.3639,22.3639,86000.0
2014-04-28 13:25:00,26.49,26.54,26.49,26.53,18000.0,22.3639,22.4062,22.3639,22.3977,18000.0
2014-04-28 13:30:00,26.53,26.55,26.5,26.51,51000.0,22.3977,22.4146,22.3724,22.3808,51000.0
2014-04-28 13:35:00,26.51,26.55,26.5,26.52,34000.0,22.3808,22.4146,22.3724,22.3893,34000.0
2014-04-28 13:40:00,26.52,26.55,26.52,26.53,27000.0,22.3893,22.4146,22.3893,22.3977,27000.0
2014-04-28 13:45:00,26.53,26.56,26.52,26.56,20500.0,22.3977,22.423,22.3893,22.423,20500.0
2014-04-28 13:50:00,26.56,26.6,26.56,26.59,25000.0,22.423,22.4568,22.423,22.4484,25000.0
2014-04-28 13:55:00,26.6,26.6,26.56,26.57,23000.0,22.4568,22.4568,22.423,22.4315,23000.0
2014-04-28 14:00:00,26.56,26.56,26.52,26.55,45500.0,22.423,22.423,22.3893,22.4146,45500.0
2014-04-28 14:05:00,26.54,26.57,26.52,26.57,24500.0,22.4062,22.4315,22.3893,22.4315,24500.0
2014-04-28 14:10:00,26.57,26.62,26.57,26.61,31500.0,22.4315,22.4737,22.4315,22.4653,31500.0
2014-04-28 14:15:00,26.62,26.64,26.61,26.64,31500.0,22.4737,22.4906,22.4653,22.4906,31500.0
2014-04-28 14:20:00,26.63,26.66,26.63,26.66,19500.0,22.4821,22.5075,22.4821,22.5075,19500.0
2014-04-28 14:25:00,26.66,26.66,26.63,26.65,25500.0,22.5075,22.5075,22.4821,22.499,25500.0
2014-04-28 14:30:00,26.66,26.68,26.64,26.65,28500.0,22.5075,22.5244,22.4906,22.499,28500.0
2014-04-28 14:35:00,26.65,26.68,26.64,26.67,24000.0,22.499,22.5244,22.4906,22.5159,24000.0
2014-04-28 14:40:00,26.66,26.66,26.63,26.64,18000.0,22.5075,22.5075,22.4821,22.4906,18000.0
2014-04-28 14:45:00,26.64,26.7,26.64,26.7,20000.0,22.4906,22.5412,22.4906,22.5412,20000.0
2014-04-28 14:50:00,26.71,26.72,26.7,26.7,234500.0,22.5497,22.5581,22.5412,22.5412,234500.0
2014-04-28 14:55:00,26.7,26.71,26.66,26.66,32000.0,22.5412,22.5497,22.5075,22.5075,32000.0
2014-04-28 15:00:00,26.67,26.69,26.66,26.69,24500.0,22.5159,22.5328,22.5075,22.5328,24500.0
2014-04-28 15:05:00,26.69,26.76,26.68,26.76,31500.0,22.5328,22.5919,22.5244,22.5919,31500.0
2014-04-28 15:10:00,26.75,26.8,26.75,26.8,49000.0,22.5834,22.6257,22.5834,22.6257,49000.0
2014-04-28 15:15:00,26.8,26.86,26.79,26.86,28500.0,22.6257,22.6763,22.6172,22.6763,28500.0
2014-04-28 15:20:00,26.86,26.87,26.83,26.85,51000.0,22.6763,22.6848,22.651,22.6679,51000.0
2014-04-28 15:25:00,26.85,26.85,26.82,26.82,85000.0,22.6679,22.6679,22.6425,22.6425,85000.0
2014-04-28 15:30:00,26.82,26.85,26.82,26.84,29500.0,22.6425,22.6679,22.6425,22.6594,29500.0
2014-04-28 15:35:00,26.84,26.86,26.84,26.84,18500.0,22.6594,22.6763,22.6594,22.6594,18500.0
2014-04-28 15:40:00,26.85,26.85,26.83,26.85,51000.0,22.6679,22.6679,22.651,22.6679,51000.0
2014-04-28 15:45:00,26.84,26.84,26.81,26.82,24500.0,22.6594,22.6594,22.6341,22.6425,24500.0
2014-04-28 15:50:00,26.81,26.82,26.81,26.81,88000.0,22.6341,22.6425,22.6341,22.6341,88000.0
2014-04-28 15:55:00,26.81,26.81,26.78,26.8,232500.0,22.6341,22.6341,22.6088,22.6257,232500.0
2014-04-29 09:30:00,26.9,26.93,26.88,26.92,74500.0,22.7101,22.7354,22.6932,22.727,74500.0
2014-04-29 09:35:00,26.93,26.94,26.88,26.92,19000.0,22.7354,22.7439,22.6932,22.727,19000.0
2014-04-29 09:40:00,26.94,26.97,26.93,26.95,17500.0,22.7439,22.7692,22.7354,22.7523,17500.0
2014-04-29 09:45:00,26.95,27.0,26.94,26.94,13000.0,22.7523,22.7945,22.7439,22.7439,13000.0
2014-04-29 09:50:00,26.95,26.98,26.95,26.97,15000.0,22.7523,22.7776,22.7523,22.7692,15000.0
2014-04-29 09:55:00,26.97,26.99,26.95,26.95,7000.0,22.7692,22.7861,22.7523,22.7523,7000.0
2014-04-29 10:00:00,26.94,26.99,26.93,26.96,31000.0,22.7439,22.7861,22.7354,22.7607,31000.0
2014-04-29 10:05:00,26.94,26.98,26.93,26.94,21000.0,22.7439,22.7776,22.7354,22.7439,21000.0
2014-04-29 10:10:00,26.91,26.92,26.89,26.89,24500.0,22.7185,22.727,22.7016,22.7016,24500.0
2014-04-29 10:15:00,26.89,26.92,26.86,26.89,20500.0,22.7016,22.727,22.6763,22.7016,20500.0
2014-04-29 10:20:00,26.89,26.91,26.88,26.9,17500.0,22.7016,22.7185,22.6932,22.7101,17500.0
2014-04-29 10:25:00,26.88,26.88,26.82,26.83,24000.0,22.6932,22.6932,22.6425,22.651,24000.0
2014-04-29 10:30:00,26.82,26.86,26.82,26.86,31000.0,22.6425,22.6763,22.6425,22.6763,31000.0
2014-04-29 10:35:00,26.86,26.9,26.86,26.88,53000.0,22.6763,22.7101,22.6763,22.6932,53000.0
2014-04-29 10:40:00,26.89,26.92,26.88,26.91,29500.0,22.7016,22.727,22.6932,22.7185,29500.0
2014-04-29 10:45:00,26.92,26.93,26.9,26.9,12500.0,22.727,22.7354,22.7101,22.7101,12500.0
2014-04-29 10:50:00,26.91,26.92,26.9,26.91,27500.0,22.7185,22.727,22.7101,22.7185,27500.0
2014-04-29 10:55:00,26.91,26.92,26.89,26.9,13000.0,22.7185,22.727,22.7016,22.7101,13000.0
2014-04-29 11:00:00,26.9,26.93,26.9,26.93,12500.0,22.7101,22.7354,22.7101,22.7354,12500.0
2014-04-29 11:05:00,26.92,26.93,26.91,26.93,42000.0,22.727,22.7354,22.7185,22.7354,42000.0
2014-04-29 11:10:00,26.92,26.93,26.87,26.87,15000.0,22.727,22.7354,22.6848,22.6848,15000.0
2014-04-29 11:15:00,26.88,26.9,26.87,26.88,18500.0,22.6932,22.7101,22.6848,22.6932,18500.0
2014-04-29 11:20:00,26.89,26.92,26.89,26.91,9000.0,22.7016,22.727,22.7016,22.7185,9000.0
2014-04-29 11:25:00,26.92,26.94,26.91,26.94,34500.0,22.727,22.7439,22.7185,22.7439,34500.0
2014-04-29 11:30:00,26.94,26.95,26.93,26.94,19500.0,22.7439,22.7523,22.7354,22.7439,19500.0
2014-04-29 11:35:00,26.94,26.94,26.92,26.93,26000.0,22.7439,22.7439,22.727,22.7354,26000.0
2014-04-29 11:40:00,26.93,26.93,26.91,26.92,24000.0,22.7354,22.7354,22.7185,22.727,24000.0
2014-04-29 11:45:00,26.92,26.93,26.9,26.92,24000.0,22.727,22.7354,22.7101,22.727,24000.0
2014-04-29 11:50:00,26.91,26.92,26.9,26.92,14000.0,22.7185,22.727,22.7101,22.727,14000.0
2014-04-29 11:55:00,26.93,26.94,26.92,26.92,14500.0,22.7354,22.7439,22.727,22.727,14500.0
2014-04-29 12:00:00,26.93,26.93,26.92,26.92,5500.0,22.7354,22.7354,22.727,22.727,5500.0
2014-04-29 12:05:00,26.92,26.94,26.92,26.93,15500.0,22.727,22.7439,22.727,22.7354,15500.0
2014-04-29 12:10:00,26.93,26.93,26.93,26.93,2000.0,22.7354,22.7354,22.7354,22.7354,2000.0
2014-04-29 12:15:00,26.93,26.93,26.9,26.92,19000.0,22.7354,22.7354,22.7101,22.727,19000.0
2014-04-29 12:20:00,26.93,26.95,26.93,26.93,20000.0,22.7354,22.7523,22.7354,22.7354,20000.0
2014-04-29 12:25:00,26.93,26.93,26.91,26.92,13000.0,22.7354,22.7354,22.7185,22.727,13000.0
2014-04-29 12:30:00,26.93,26.95,26.92,26.95,12000.0,22.7354,22.7523,22.727,22.7523,12000.0
2014-04-29 12:35:00,26.96,26.97,26.95,26.95,26500.0,22.7607,22.7692,22.7523,22.7523,26500.0
2014-04-29 12:40:00,26.96,26.96,26.95,26.96,4500.0,22.7607,22.7607,22.7523,22.7607,4500.0
2014-04-29 12:45:00,26.96,26.96,26.95,26.96,15000.0,22.7607,22.7607,22.7523,22.7607,15000.0
2014-04-29 12:50:00,26.95,26.97,26.95,26.95,28000.0,22.7523,22.7692,22.7523,22.7523,28000.0
2014-04-29 12:55:00,26.95,26.96,26.95,26.95,17500.0,22.7523,22.7607,22.7523,22.7523,17500.0
2014-04-29 13:00:00,26.96,26.96,26.95,26.95,20000.0,22.7607,22.7607,22.7523,22.7523,20000.0
2014-04-29 13:05:00,26.95,26.95,26.92,26.93,24500.0,22.7523,22.7523,22.727,22.7354,24500.0
2014-04-29 13:10:00,26.92,26.94,26.92,26.92,19000.0,22.727,22.7439,22.727,22.727,19000.0
2014-04-29 13:15:00,26.91,26.91,26.9,26.91,51000.0,22.7185,22.7185,22.7101,22.7185,51000.0
2014-04-29 13:20:00,26.9,26.92,26.9,26.91,20500.0,22.7101,22.727,22.7101,22.7185,20500.0
2014-04-29 13:25:00,26.91,26.91,26.9,26.9,24500.0,22.7185,22.7185,22.7101,22.7101,24500.0
2014-04-29 13:30:00,26.9,26.9,26.89,26.89,29000.0,22.7101,22.7101,22.7016,22.7016,29000.0
2014-04-29 13:35:00,26.89,26.91,26.89,26.9,21000.0,22.7016,22.7185,22.7016,22.7101,21000.0
2014-04-29 13:40:00,26.91,26.92,26.89,26.89,15000.0,22.7185,22.727,22.7016,22.7016,15000.0
2014-04-29 13:45:00,26.89,26.91,26.88,26.91,21000.0,22.7016,22.7185,22.6932,22.7185,21000.0
2014-04-29 13:50:00,26.92,26.92,26.92,26.92,12500.0,22.727,22.727,22.727,22.727,12500.0
2014-04-29 13:55:00,26.93,26.95,26.93,26.94,20500.0,22.7354,22.7523,22.7354,22.7439,20500.0
2014-04-29 14:00:00,26.94,26.95,26.93,26.94,16500.0,22.7439,22.7523,22.7354,22.7439,16500.0
2014-04-29 14:05:00,26.94,26.94,26.94,26.94,16500.0,22.7439,22.7439,22.7439,22.7439,16500.0
2014-04-29 14:10:00,26.94,26.94,26.93,26.93,55000.0,22.7439,22.7439,22.7354,22.7354,55000.0
2014-04-29 14:15:00,26.93,26.93,26.92,26.93,14500.0,22.7354,22.7354,22.727,22.7354,14500.0
2014-04-29 14:20:00,26.93,26.95,26.93,26.94,20000.0,22.7354,22.7523,22.7354,22.7439,20000.0
2014-04-29 14:25:00,26.94,26.94,26.92,26.92,19500.0,22.7439,22.7439,22.727,22.727,19500.0
2014-04-29 14:30:00,26.93,26.93,26.92,26.93,18500.0,22.7354,22.7354,22.727,22.7354,18500.0
2014-04-29 14:35:00,26.94,26.94,26.93,26.93,11500.0,22.7439,22.7439,22.7354,22.7354,11500.0
2014-04-29 14:40:00,26.92,26.93,26.92,26.92,10000.0,22.727,22.7354,22.727,22.727,10000.0
2014-04-29 14:45:00,26.92,26.94,26.92,26.94,19500.0,22.727,22.7439,22.727,22.7439,19500.0
2014-04-29 14:50:00,26.94,26.94,26.93,26.93,35000.0,22.7439,22.7439,22.7354,22.7354,35000.0
2014-04-29 14:55:00,26.94,26.94,26.93,26.93,32000.0,22.7439,22.7439,22.7354,22.7354,32000.0
2014-04-29 15:00:00,26.93,26.93,26.93,26.93,27000.0,22.7354,22.7354,22.7354,22.7354,27000.0
2014-04-29 15:05:00,26.93,26.94,26.93,26.94,17500.0,22.7354,22.7439,22.7354,22.7439,17500.0
2014-04-29 15:10:00,26.94,26.94,26.92,26.92,9000.0,22.7439,22.7439,22.727,22.727,9000.0
2014-04-29 15:15:00,26.92,26.93,26.92,26.92,13500.0,22.727,22.7354,22.727,22.727,13500.0
2014-04-29 15:20:00,26.93,26.93,26.91,26.93,14500.0,22.7354,22.7354,22.7185,22.7354,14500.0
2014-04-29 15:25:00,26.93,26.94,26.93,26.94,16000.0,22.7354,22.7439,22.7354,22.7439,16000.0
2014-04-29 15:30:00,26.93,26.94,26.92,26.93,35500.0,22.7354,22.7439,22.727,22.7354,35500.0
2014-04-29 15:35:00,26.92,26.92,26.9,26.91,33000.0,22.727,22.727,22.7101,22.7185,33000.0
2014-04-29 15:40:00,26.9,26.91,26.89,26.89,26000.0,22.7101,22.7185,22.7016,22.7016,26000.0
2014-04-29 15:45:00,26.89,26.91,26.89,26.91,21500.0,22.7016,22.7185,22.7016,22.7185,21500.0
2014-04-29 15:50:00,26.91,26.91,26.89,26.91,33500.0,22.7185,22.7185,22.7016,22.7185,33500.0
2014-04-29 15:55:00,26.9,26.91,26.89,26.91,188000.0,22.7101,22.7185,22.7016,22.7185,188000.0
2014-04-30 09:30:00,26.87,26.87,26.81,26.85,68000.0,22.6848,22.6848,22.6341,22.6679,68000.0
2014-04-30 09:35:00,26.84,26.85,26.79,26.83,54000.0,22.6594,22.6679,22.6172,22.651,54000.0
2014-04-30 09:40:00,26.81,26.82,26.78,26.8,24500.0,22.6341,22.6425,22.6088,22.6257,24500.0
2014-04-30 09:45:00,26.85,26.85,26.83,26.83,4500.0,22.6679,22.6679,22.651,22.651,4500.0
2014-04-30 09:50:00,26.81,26.84,26.79,26.79,18500.0,22.6341,22.6594,22.6172,22.6172,18500.0
2014-04-30 09:55:00,26.77,26.8,26.77,26.8,1500.0,22.6003,22.6257,22.6003,22.6257,1500.0
2014-04-30 10:00:00,26.8,26.82,26.77,26.77,28500.0,22.6257,22.6425,22.6003,22.6003,28500.0
2014-04-30 10:05:00,26.76,26.82,26.76,26.82,11000.0,22.5919,22.6425,22.5919,22.6425,11000.0
2014-04-30 10:10:00,26.83,26.84,26.83,26.83,5500.0,22.651,22.6594,22.651,22.651,5500.0
2014-04-30 10:15:00,26.85,26.88,26.84,26.87,11500.0,22.6679,22.6932,22.6594,22.6848,11500.0
2014-04-30 10:20:00,26.86,26.86,26.86,26.86,2000.0,22.6763,22.6763,22.6763,22.6763,2000.0
2014-04-30 10:25:00,26.87,26.89,26.86,26.88,9000.0,22.6848,22.7016,22.6763,22.6932,9000.0
2014-04-30 10:30:00,26.88,26.9,26.86,26.86,36000.0,22.6932,22.7101,22.6763,22.6763,36000.0
2014-04-30 10:35:00,26.86,26.87,26.85,26.86,13000.0,22.6763,22.6848,22.6679,22.6763,13000.0
2014-04-30 10:40:00,26.87,26.88,26.87,26.88,7500.0,22.6848,22.6932,22.6848,22.6932,7500.0
2014-04-30 10:45:00,26.87,26.92,26.87,26.91,16500.0,22.6848,22.727,22.6848,22.7185,16500.0
2014-04-30 10:50:00,26.92,26.95,26.92,26.94,7000.0,22.727,22.7523,22.727,22.7439,7000.0
2014-04-30 10:55:00,26.95,26.95,26.92,26.92,38500.0,22.7523,22.7523,22.727,22.727,38500.0
2014-04-30 11:00:00,26.92,26.92,26.9,26.91,13500.0,22.727,22.727,22.7101,22.7185,13500.0
2014-04-30 11:05:00,26.9,26.91,26.88,26.88,23500.0,22.7101,22.7185,22.6932,22.6932,23500.0
2014-04-30 11:10:00,26.86,26.87,26.84,26.84,25500.0,22.6763,22.6848,22.6594,22.6594,25500.0
2014-04-30 11:15:00,26.84,26.85,26.84,26.84,10500.0,22.6594,22.6679,22.6594,22.6594,10500.0
2014-04-30 11:20:00,26.84,26.85,26.82,26.85,47000.0,22.6594,22.6679,22.6425,22.6679,47000.0
2014-04-30 11:25:00,26.85,26.85,26.83,26.84,21000.0,22.6679,22.6679,22.651,22.6594,21000.0
2014-04-30 11:30:00,26.84,26.86,26.84,26.86,8500.0,22.6594,22.6763,22.6594,22.6763,8500.0
2014-04-30 11:35:00,26.86,26.86,26.83,26.85,172000.0,22.6763,22.6763,22.651,22.6679,172000.0
2014-04-30 11:40:00,26.86,26.86,26.86,26.86,15000.0,22.6763,22.6763,22.6763,22.6763,15000.0
2014-04-30 11:45:00,26.86,26.87,26.86,26.87,4500.0,22.6763,22.6848,22.6763,22.6848,4500.0
2014-04-30 11:50:00,26.86,26.88,26.86,26.87,11500.0,22.6763,22.6932,22.6763,22.6848,11500.0
2014-04-30 11:55:00,26.88,26.88,26.86,26.87,17000.0,22.6932,22.6932,22.6763,22.6848,17000.0
2014-04-30 12:00:00,26.87,26.87,26.86,26.87,30500.0,22.6848,22.6848,22.6763,22.6848,30500.0
2014-04-30 12:05:00,26.87,26.88,26.87,26.88,20500.0,22.6848,22.6932,22.6848,22.6932,20500.0
2014-04-30 12:10:00,26.88,26.9,26.88,26.89,30500.0,22.6932,22.7101,22.6932,22.7016,30500.0
2014-04-30 12:15:00,26.89,26.89,26.88,26.89,14000.0,22.7016,22.7016,22.6932,22.7016,14000.0
2014-04-30 12:20:00,26.89,26.89,26.87,26.88,21500.0,22.7016,22.7016,22.6848,22.6932,21500.0
2014-04-30 12:25:00,26.88,26.88,26.87,26.88,75500.0,22.6932,22.6932,22.6848,22.6932,75500.0
2014-04-30 12:30:00,26.89,26.89,26.88,26.88,28500.0,22.7016,22.7016,22.6932,22.6932,28500.0
2014-04-30 12:35:00,26.89,26.91,26.89,26.9,10000.0,22.7016,22.7185,22.7016,22.7101,10000.0
2014-04-30 12:40:00,26.91,26.91,26.9,26.9,7000.0,22.7185,22.7185,22.7101,22.7101,7000.0
2014-04-30 12:45:00,26.9,26.91,26.89,26.91,10000.0,22.7101,22.7185,22.7016,22.7185,10000.0
2014-04-30 12:50:00,26.9,26.91,26.9,26.9,2500.0,22.7101,22.7185,22.7101,22.7101,2500.0
2014-04-30 12:55:00,26.91,26.92,26.91,26.92,5000.0,22.7185,22.727,22.7185,22.727,5000.0
2014-04-30 13:00:00,26.92,26.92,26.92,26.92,2000.0,22.727,22.727,22.727,22.727,2000.0
2014-04-30 13:05:00,26.93,26.93,26.92,26.93,7000.0,22.7354,22.7354,22.727,22.7354,7000.0
2014-04-30 13:10:00,26.93,26.93,26.93,26.93,5000.0,22.7354,22.7354,22.7354,22.7354,5000.0
2014-04-30 13:15:00,26.93,26.93,26.91,26.91,21000.0,22.7354,22.7354,22.7185,22.7185,21000.0
2014-04-30 13:20:00,26.91,26.92,26.9,26.91,6000.0,22.7185,22.727,22.7101,22.7185,6000.0
2014-04-30 13:25:00,26.92,26.93,26.92,26.92,10500.0,22.727,22.7354,22.727,22.727,10500.0
2014-04-30 13:30:00,26.92,26.92,26.91,26.91,15500.0,22.727,22.727,22.7185,22.7185,15500.0
2014-04-30 13:35:00,26.92,26.92,26.91,26.91,15000.0,22.727,22.727,22.7185,22.7185,15000.0
2014-04-30 13:40:00,26.91,26.91,26.9,26.91,9500.0,22.7185,22.7185,22.7101,22.7185,9500.0
2014-04-30 13:45:00,26.91,26.91,26.9,26.9,29000.0,22.7185,22.7185,22.7101,22.7101,29000.0
2014-04-30 13:50:00,26.9,26.91,26.9,26.91,28000.0,22.7101,22.7185,22.7101,22.7185,28000.0
2014-04-30 13:55:00,26.91,26.92,26.91,26.91,16000.0,22.7185,22.727,22.7185,22.7185,16000.0
2014-04-30 14:00:00,26.92,26.98,26.89,26.97,15000.0,22.727,22.7776,22.7016,22.7692,15000.0
2014-04-30 14:05:00,26.97,26.97,26.89,26.93,20000.0,22.7692,22.7692,22.7016,22.7354,20000.0
2014-04-30 14:10:00,26.91,26.92,26.87,26.89,25000.0,22.7185,22.727,22.6848,22.7016,25000.0
2014-04-30 14:15:00,26.88,26.94,26.88,26.92,31500.0,22.6932,22.7439,22.6932,22.727,31500.0
2014-04-30 14:20:00,26.94,26.96,26.94,26.96,16000.0,22.7439,22.7607,22.7439,22.7607,16000.0
2014-04-30 14:25:00,26.96,26.96,26.94,26.96,48000.0,22.7607,22.7607,22.7439,22.7607,48000.0
2014-04-30 14:30:00,26.96,26.98,26.96,26.96,26000.0,22.7607,22.7776,22.7607,22.7607,26000.0
2014-04-30 14:35:00,26.98,26.98,26.95,26.95,30000.0,22.7776,22.7776,22.7523,22.7523,30000.0
2014-04-30 14:40:00,26.95,26.98,26.95,26.97,11500.0,22.7523,22.7776,22.7523,22.7692,11500.0
2014-04-30 14:45:00,26.98,27.03,26.98,27.03,32000.0,22.7776,22.8198,22.7776,22.8198,32000.0
2014-04-30 14:50:00,27.04,27.07,27.02,27.06,18500.0,22.8283,22.8536,22.8114,22.8452,18500.0
2014-04-30 14:55:00,27.05,27.05,27.04,27.05,39000.0,22.8367,22.8367,22.8283,22.8367,39000.0
2014-04-30 15:00:00,27.05,27.06,27.01,27.02,30000.0,22.8367,22.8452,22.803,22.8114,30000.0
2014-04-30 15:05:00,27.02,27.02,27.0,27.0,15000.0,22.8114,22.8114,22.7945,22.7945,15000.0
2014-04-30 15:10:00,26.99,27.01,26.99,27.01,20000.0,22.7861,22.803,22.7861,22.803,20000.0
2014-04-30 15:15:00,27.0,27.01,26.97,27.01,35000.0,22.7945,22.803,22.7692,22.803,35000.0
2014-04-30 15:20:00,27.0,27.01,26.99,26.99,26000.0,22.7945,22.803,22.7861,22.7861,26000.0
2014-04-30 15:25:00,27.01,27.04,27.0,27.04,67500.0,22.803,22.8283,22.7945,22.8283,67500.0
2014-04-30 15:30:00,27.04,27.07,27.04,27.06,84500.0,22.8283,22.8536,22.8283,22.8452,84500.0
2014-04-30 15:35:00,27.06,27.06,27.05,27.06,18000.0,22.8452,22.8452,22.8367,22.8452,18000.0
2014-04-30 15:40:00,27.05,27.06,27.04,27.06,221000.0,22.8367,22.8452,22.8283,22.8452,221000.0
2014-04-30 15:45:00,27.06,27.06,27.01,27.04,146000.0,22.8452,22.8452,22.803,22.8283,146000.0
2014-04-30 15:50:00,27.05,27.06,27.04,27.06,25500.0,22.8367,22.8452,22.8283,22.8452,25500.0
2014-04-30 15:55:00,27.06,27.07,27.04,27.07,170500.0,22.8452,22.8536,22.8283,22.8536,170500.0
2014-05-01 09:30:00,27.04,27.06,26.99,26.99,96000.0,22.8283,22.8452,22.7861,22.7861,96000.0
2014-05-01 09:35:00,26.98,27.05,26.98,27.03,31000.0,22.7776,22.8367,22.7776,22.8198,31000.0
2014-05-01 09:40:00,27.04,27.08,27.04,27.08,8000.0,22.8283,22.862,22.8283,22.862,8000.0
2014-05-01 09:45:00,27.09,27.09,27.05,27.06,10500.0,22.8705,22.8705,22.8367,22.8452,10500.0
2014-05-01 09:50:00,27.06,27.07,27.01,27.03,138500.0,22.8452,22.8536,22.803,22.8198,138500.0
2014-05-01 09:55:00,27.04,27.05,26.97,26.97,10000.0,22.8283,22.8367,22.7692,22.7692,10000.0
2014-05-01 10:00:00,26.98,27.01,26.98,27.01,36500.0,22.7776,22.803,22.7776,22.803,36500.0
2014-05-01 10:05:00,27.0,27.04,27.0,27.04,10500.0,22.7945,22.8283,22.7945,22.8283,10500.0
2014-05-01 10:10:00,27.03,27.03,27.02,27.02,4000.0,22.8198,22.8198,22.8114,22.8114,4000.0
2014-05-01 10:15:00,26.97,26.97,26.94,26.97,38000.0,22.7692,22.7692,22.7439,22.7692,38000.0
2014-05-01 10:20:00,26.97,27.0,26.96,26.99,15500.0,22.7692,22.7945,22.7607,22.7861,15500.0
2014-05-01 10:25:00,27.01,27.03,27.01,27.03,19000.0,22.803,22.8198,22.803,22.8198,19000.0
2014-05-01 10:30:00,27.03,27.06,27.03,27.06,10000.0,22.8198,22.8452,22.8198,22.8452,10000.0
2014-05-01 10:35:00,27.07,27.07,27.05,27.06,57500.0,22.8536,22.8536,22.8367,22.8452,57500.0
2014-05-01 10:40:00,27.06,27.1,27.06,27.09,14500.0,22.8452,22.8789,22.8452,22.8705,14500.0
2014-05-01 10:45:00,27.08,27.11,27.08,27.1,15500.0,22.862,22.8874,22.862,22.8789,15500.0
2014-05-01 10:50:00,27.11,27.15,27.11,27.14,15500.0,22.8874,22.9211,22.8874,22.9127,15500.0
2014-05-01 10:55:00,27.15,27.16,27.14,27.15,11500.0,22.9211,22.9296,22.9127,22.9211,11500.0
2014-05-01 11:00:00,27.15,27.16,27.15,27.16,18500.0,22.9211,22.9296,22.9211,22.9296,18500.0
2014-05-01 11:05:00,27.14,27.15,27.13,27.13,63000.0,22.9127,22.9211,22.9043,22.9043,63000.0
2014-05-01 11:10:00,27.13,27.14,27.13,27.13,142500.0,22.9043,22.9127,22.9043,22.9043,142500.0
2014-05-01 11:15:00,27.13,27.14,27.13,27.14,11000.0,22.9043,22.9127,22.9043,22.9127,11000.0
2014-05-01 11:20:00,27.14,27.16,27.12,27.16,16500.0,22.9127,22.9296,22.8958,22.9296,16500.0
2014-05-01 11:25:00,27.17,27.19,27.17,27.18,12000.0,22.938,22.9549,22.938,22.9465,12000.0
2014-05-01 11:30:00,27.18,27.27,27.18,27.24,19000.0,22.9465,23.0225,22.9465,22.9971,19000.0
2014-05-01 11:35:00,27.24,27.25,27.23,27.23,217500.0,22.9971,23.0056,22.9887,22.9887,217500.0
2014-05-01 11:40:00,27.23,27.26,27.23,27.25,97000.0,22.9887,23.014,22.9887,23.0056,97000.0
2014-05-01 11:45:00,27.24,27.24,27.22,27.22,5000.0,22.9971,22.9971,22.9802,22.9802,5000.0
2014-05-01 11:50:00,27.22,27.22,27.22,27.22,2000.0,22.9802,22.9802,22.9802,22.9802,2000.0
2014-05-01 11:55:00,27.24,27.24,27.22,27.22,7500.0,22.9971,22.9971,22.9802,22.9802,7500.0
2014-05-01 12:00:00,27.22,27.25,27.22,27.25,6000.0,22.9802,23.0056,22.9802,23.0056,6000.0
2014-05-01 12:05:00,27.25,27.25,27.23,27.24,6000.0,23.0056,23.0056,22.9887,22.9971,6000.0
2014-05-01 12:10:00,27.25,27.25,27.23,27.25,77500.0,23.0056,23.0056,22.9887,23.0056,77500.0
2014-05-01 12:15:00,27.25,27.25,27.23,27.23,5000.0,23.0056,23.0056,22.9887,22.9887,5000.0
2014-05-01 12:20:00,27.21,27.25,27.21,27.25,15000.0,22.9718,23.0056,22.9718,23.0056,15000.0
2014-05-01 12:25:00,27.24,27.26,27.23,27.26,5500.0,22.9971,23.014,22.9887,23.014,5500.0
2014-05-01 12:30:00,27.25,27.26,27.24,27.25,17000.0,23.0056,23.014,22.9971,23.0056,17000.0
2014-05-01 12:35:00,27.25,27.25,27.21,27.21,12500.0,23.0056,23.0056,22.9718,22.9718,12500.0
2014-05-01 12:40:00,27.21,27.22,27.2,27.2,6000.0,22.9718,22.9802,22.9634,22.9634,6000.0
2014-05-01 12:45:00,27.19,27.2,27.18,27.2,11000.0,22.9549,22.9634,22.9465,22.9634,11000.0
2014-05-01 12:50:00,27.2,27.2,27.19,27.2,9000.0,22.9634,22.9634,22.9549,22.9634,9000.0
2014-05-01 12:55:00,27.2,27.22,27.2,27.2,7000.0,22.9634,22.9802,22.9634,22.9634,7000.0
2014-05-01 13:00:00,27.21,27.21,27.2,27.2,5000.0,22.9718,22.9718,22.9634,22.9634,5000.0
2014-05-01 13:05:00,27.19,27.21,27.18,27.21,13000.0,22.9549,22.9718,22.9465,22.9718,13000.0
2014-05-01 13:10:00,27.2,27.2,27.17,27.18,51500.0,22.9634,22.9634,22.938,22.9465,51500.0
2014-05-01 13:15:00,27.17,27.17,27.16,27.16,7000.0,22.938,22.938,22.9296,22.9296,7000.0
2014-05-01 13:20:00,27.16,27.16,27.14,27.14,13500.0,22.9296,22.9296,22.9127,22.9127,13500.0
2014-05-01 13:25:00,27.15,27.16,27.14,27.14,7000.0,22.9211,22.9296,22.9127,22.9127,7000.0
2014-05-01 13:30:00,27.14,27.14,27.12,27.13,13500.0,22.9127,22.9127,22.8958,22.9043,13500.0
2014-05-01 13:35:00,27.13,27.15,27.13,27.14,8000.0,22.9043,22.9211,22.9043,22.9127,8000.0
2014-05-01 13:40:00,27.15,27.15,27.12,27.12,27500.0,22.9211,22.9211,22.8958,22.8958,27500.0
2014-05-01 13:45:00,27.12,27.13,27.1,27.1,27500.0,22.8958,22.9043,22.8789,22.8789,27500.0
2014-05-01 13:50:00,27.09,27.09,27.06,27.07,24000.0,22.8705,22.8705,22.8452,22.8536,24000.0
2014-05-01 13:55:00,27.07,27.07,27.02,27.03,11000.0,22.8536,22.8536,22.8114,22.8198,11000.0
2014-05-01 14:00:00,27.04,27.08,27.04,27.08,6500.0,22.8283,22.862,22.8283,22.862,6500.0
2014-05-01 14:05:00,27.08,27.09,27.07,27.09,44500.0,22.862,22.8705,22.8536,22.8705,44500.0
2014-05-01 14:10:00,27.09,27.1,27.07,27.07,25500.0,22.8705,22.8789,22.8536,22.8536,25500.0
2014-05-01 14:15:00,27.07,27.07,27.06,27.06,50000.0,22.8536,22.8536,22.8452,22.8452,50000.0
2014-05-01 14:20:00,27.06,27.09,27.06,27.09,9000.0,22.8452,22.8705,22.8452,22.8705,9000.0
2014-05-01 14:25:00,27.09,27.11,27.08,27.11,6500.0,22.8705,22.8874,22.862,22.8874,6500.0
2014-05-01 14:30:00,27.11,27.11,27.08,27.08,31000.0,22.8874,22.8874,22.862,22.862,31000.0
2014-05-01 14:35:00,27.08,27.08,27.05,27.06,14500.0,22.862,22.862,22.8367,22.8452,14500.0
2014-05-01 14:40:00,27.05,27.06,27.03,27.03,8000.0,22.8367,22.8452,22.8198,22.8198,8000.0
2014-05-01 14:45:00,27.05,27.06,27.02,27.06,16000.0,22.8367,22.8452,22.8114,22.8452,16000.0
2014-05-01 14:50:00,27.05,27.06,27.04,27.04,8000.0,22.8367,22.8452,22.8283,22.8283,8000.0
2014-05-01 14:55:00,27.03,27.04,27.02,27.03,44000.0,22.8198,22.8283,22.8114,22.8198,44000.0
2014-05-01 15:00:00,27.03,27.04,27.02,27.02,5500.0,22.8198,22.8283,22.8114,22.8114,5500.0
2014-05-01 15:05:00,27.02,27.03,27.01,27.02,25000.0,22.8114,22.8198,22.803,22.8114,25000.0
2014-05-01 15:10:00,27.02,27.03,27.0,27.03,10000.0,22.8114,22.8198,22.7945,22.8198,10000.0
2014-05-01 15:15:00,27.04,27.07,27.03,27.05,32000.0,22.8283,22.8536,22.8198,22.8367,32000.0
2014-05-01 15:20:00,27.05,27.06,27.04,27.04,19000.0,22.8367,22.8452,22.8283,22.8283,19000.0
2014-05-01 15:25:00,27.05,27.05,27.03,27.04,16500.0,22.8367,22.8367,22.8198,22.8283,16500.0
2014-05-01 15:30:00,27.04,27.05,27.03,27.05,7000.0,22.8283,22.8367,22.8198,22.8367,7000.0
2014-05-01 15:35:00,27.05,27.07,27.05,27.06,10000.0,22.8367,22.8536,22.8367,22.8452,10000.0
2014-05-01 15:40:00,27.06,27.07,27.06,27.06,13000.0,22.8452,22.8536,22.8452,22.8452,13000.0
2014-05-01 15:45:00,27.06,27.06,27.06,27.06,16500.0,22.8452,22.8452,22.8452,22.8452,16500.0
2014-05-01 15:50:00,27.07,27.11,27.07,27.11,63000.0,22.8536,22.8874,22.8536,22.8874,63000.0
2014-05-01 15:55:00,27.11,27.12,27.1,27.11,405000.0,22.8874,22.8958,22.8789,22.8874,405000.0
2014-05-02 09:30:00,27.12,27.14,27.06,27.11,117500.0,22.8958,22.9127,22.8452,22.8874,117500.0
2014-05-02 09:35:00,27.12,27.21,27.12,27.21,78500.0,22.8958,22.9718,22.8958,22.9718,78500.0
2014-05-02 09:40:00,27.22,27.22,27.16,27.19,21000.0,22.9802,22.9802,22.9296,22.9549,21000.0
2014-05-02 09:45:00,27.21,27.23,27.19,27.19,41500.0,22.9718,22.9887,22.9549,22.9549,41500.0
2014-05-02 09:50:00,27.18,27.24,27.18,27.21,20500.0,22.9465,22.9971,22.9465,22.9718,20500.0
2014-05-02 09:55:00,27.22,27.22,27.18,27.19,26000.0,22.9802,22.9802,22.9465,22.9549,26000.0
2014-05-02 10:00:00,27.21,27.25,27.2,27.22,47000.0,22.9718,23.0056,22.9634,22.9802,47000.0
2014-05-02 10:05:00,27.23,27.29,27.23,27.28,23000.0,22.9887,23.0393,22.9887,23.0309,23000.0
2014-05-02 10:10:00,27.29,27.33,27.29,27.31,27000.0,23.0393,23.0731,23.0393,23.0562,27000.0
2014-05-02 10:15:00,27.31,27.32,27.3,27.32,58500.0,23.0562,23.0647,23.0478,23.0647,58500.0
2014-05-02 10:20:00,27.31,27.33,27.31,27.33,37000.0,23.0562,23.0731,23.0562,23.0731,37000.0
2014-05-02 10:25:00,27.33,27.35,27.31,27.31,52000.0,23.0731,23.09,23.0562,23.0562,52000.0
2014-05-02 10:30:00,27.32,27.34,27.31,27.34,36500.0,23.0647,23.0816,23.0562,23.0816,36500.0
2014-05-02 10:35:00,27.34,27.38,27.34,27.36,40500.0,23.0816,23.1153,23.0816,23.0984,40500.0
2014-05-02 10:40:00,27.36,27.37,27.28,27.3,44500.0,23.0984,23.1069,23.0309,23.0478,44500.0
2014-05-02 10:45:00,27.29,27.29,27.19,27.19,46500.0,23.0393,23.0393,22.9549,22.9549,46500.0
2014-05-02 10:50:00,27.19,27.22,27.16,27.21,47500.0,22.9549,22.9802,22.9296,22.9718,47500.0
2014-05-02 10:55:00,27.2,27.25,27.2,27.23,18000.0,22.9634,23.0056,22.9634,22.9887,18000.0
2014-05-02 11:00:00,27.22,27.26,27.21,27.26,34500.0,22.9802,23.014,22.9718,23.014,34500.0
2014-05-02 11:05:00,27.26,27.27,27.25,27.26,33500.0,23.014,23.0225,23.0056,23.014,33500.0
2014-05-02 11:10:00,27.24,27.25,27.21,27.21,21000.0,22.9971,23.0056,22.9718,22.9718,21000.0
2014-05-02 11:15:00,27.2,27.22,27.2,27.22,12000.0,22.9634,22.9802,22.9634,22.9802,12000.0
2014-05-02 11:20:00,27.23,27.23,27.21,27.21,25500.0,22.9887,22.9887,22.9718,22.9718,25500.0
2014-05-02 11:25:00,27.21,27.22,27.19,27.2,10500.0,22.9718,22.9802,22.9549,22.9634,10500.0
2014-05-02 11:30:00,27.21,27.26,27.21,27.25,15000.0,22.9718,23.014,22.9718,23.0056,15000.0
2014-05-02 11:35:00,27.25,27.25,27.24,27.24,13000.0,23.0056,23.0056,22.9971,22.9971,13000.0
2014-05-02 11:40:00,27.24,27.24,27.21,27.21,17500.0,22.9971,22.9971,22.9718,22.9718,17500.0
2014-05-02 11:45:00,27.2,27.25,27.2,27.25,27000.0,22.9634,23.0056,22.9634,23.0056,27000.0
2014-05-02 11:50:00,27.24,27.26,27.24,27.25,10000.0,22.9971,23.014,22.9971,23.0056,10000.0
2014-05-02 11:55:00,27.25,27.26,27.24,27.24,12500.0,23.0056,23.014,22.9971,22.9971,12500.0
2014-05-02 12:00:00,27.25,27.26,27.23,27.23,34500.0,23.0056,23.014,22.9887,22.9887,34500.0
2014-05-02 12:05:00,27.23,27.23,27.22,27.23,7500.0,22.9887,22.9887,22.9802,22.9887,7500.0
2014-05-02 12:10:00,27.22,27.25,27.22,27.25,5500.0,22.9802,23.0056,22.9802,23.0056,5500.0
2014-05-02 12:15:00,27.24,27.25,27.24,27.24,21500.0,22.9971,23.0056,22.9971,22.9971,21500.0
2014-05-02 12:20:00,27.25,27.25,27.23,27.23,7500.0,23.0056,23.0056,22.9887,22.9887,7500.0
2014-05-02 12:25:00,27.23,27.24,27.23,27.23,31500.0,22.9887,22.9971,22.9887,22.9887,31500.0
2014-05-02 12:30:00,27.23,27.24,27.23,27.24,12000.0,22.9887,22.9971,22.9887,22.9971,12000.0
2014-05-02 12:35:00,27.24,27.26,27.23,27.26,13000.0,22.9971,23.014,22.9887,23.014,13000.0
2014-05-02 12:40:00,27.26,27.26,27.25,27.25,11000.0,23.014,23.014,23.0056,23.0056,11000.0
2014-05-02 12:45:00,27.26,27.26,27.25,27.26,3000.0,23.014,23.014,23.0056,23.014,3000.0
2014-05-02 12:50:00,27.26,27.26,27.23,27.25,18000.0,23.014,23.014,22.9887,23.0056,18000.0
2014-05-02 12:55:00,27.24,27.26,27.24,27.25,16500.0,22.9971,23.014,22.9971,23.0056,16500.0
2014-05-02 13:00:00,27.25,27.25,27.25,27.25,14000.0,23.0056,23.0056,23.0056,23.0056,14000.0
2014-05-02 13:05:00,27.25,27.25,27.22,27.22,53500.0,23.0056,23.0056,22.9802,22.9802,53500.0
2014-05-02 13:10:00,27.22,27.23,27.21,27.21,172000.0,22.9802,22.9887,22.9718,22.9718,172000.0
2014-05-02 13:15:00,27.21,27.22,27.2,27.21,40500.0,22.9718,22.9802,22.9634,22.9718,40500.0
2014-05-02 13:20:00,27.21,27.21,27.19,27.19,25500.0,22.9718,22.9718,22.9549,22.9549,25500.0
2014-05-02 13:25:00,27.19,27.2,27.16,27.16,10000.0,22.9549,22.9634,22.9296,22.9296,10000.0
2014-05-02 13:30:00,27.16,27.17,27.15,27.17,12000.0,22.9296,22.938,22.9211,22.938,12000.0
2014-05-02 13:35:00,27.19,27.19,27.16,27.16,11500.0,22.9549,22.9549,22.9296,22.9296,11500.0
2014-05-02 13:40:00,27.17,27.18,27.17,27.18,29000.0,22.938,22.9465,22.938,22.9465,29000.0
2014-05-02 13:45:00,27.18,27.2,27.18,27.19,53000.0,22.9465,22.9634,22.9465,22.9549,53000.0
2014-05-02 13:50:00,27.19,27.2,27.18,27.18,8500.0,22.9549,22.9634,22.9465,22.9465,8500.0
2014-05-02 13:55:00,27.18,27.18,27.16,27.16,7000.0,22.9465,22.9465,22.9296,22.9296,7000.0
2014-05-02 14:00:00,27.16,27.16,27.14,27.16,19500.0,22.9296,22.9296,22.9127,22.9296,19500.0
2014-05-02 14:05:00,27.16,27.17,27.14,27.14,7500.0,22.9296,22.938,22.9127,22.9127,7500.0
2014-05-02 14:10:00,27.16,27.17,27.15,27.17,21000.0,22.9296,22.938,22.9211,22.938,21000.0
2014-05-02 14:15:00,27.17,27.2,27.17,27.19,82500.0,22.938,22.9634,22.938,22.9549,82500.0
2014-05-02 14:20:00,27.19,27.19,27.18,27.18,14500.0,22.9549,22.9549,22.9465,22.9465,14500.0
2014-05-02 14:25:00,27.18,27.19,27.17,27.17,7500.0,22.9465,22.9549,22.938,22.938,7500.0
2014-05-02 14:30:00,27.18,27.19,27.17,27.19,10500.0,22.9465,22.9549,22.938,22.9549,10500.0
2014-05-02 14:35:00,27.19,27.2,27.19,27.2,10500.0,22.9549,22.9634,22.9549,22.9634,10500.0
2014-05-02 14:40:00,27.19,27.2,27.18,27.19,8500.0,22.9549,22.9634,22.9465,22.9549,8500.0
2014-05-02 14:45:00,27.19,27.19,27.18,27.18,6000.0,22.9549,22.9549,22.9465,22.9465,6000.0
2014-05-02 14:50:00,27.18,27.19,27.18,27.19,3000.0,22.9465,22.9549,22.9465,22.9549,3000.0
2014-05-02 14:55:00,27.18,27.19,27.18,27.18,22500.0,22.9465,22.9549,22.9465,22.9465,22500.0
2014-05-02 15:00:00,27.18,27.2,27.18,27.19,9000.0,22.9465,22.9634,22.9465,22.9549,9000.0
2014-05-02 15:05:00,27.21,27.21,27.19,27.21,18500.0,22.9718,22.9718,22.9549,22.9718,18500.0
2014-05-02 15:10:00,27.21,27.21,27.19,27.19,8500.0,22.9718,22.9718,22.9549,22.9549,8500.0
2014-05-02 15:15:00,27.19,27.19,27.18,27.18,4000.0,22.9549,22.9549,22.9465,22.9465,4000.0
2014-05-02 15:20:00,27.19,27.19,27.17,27.17,9000.0,22.9549,22.9549,22.938,22.938,9000.0
2014-05-02 15:25:00,27.18,27.18,27.16,27.16,12500.0,22.9465,22.9465,22.9296,22.9296,12500.0
2014-05-02 15:30:00,27.16,27.17,27.16,27.16,19000.0,22.9296,22.938,22.9296,22.9296,19000.0
2014-05-02 15:35:00,27.15,27.16,27.14,27.14,13000.0,22.9211,22.9296,22.9127,22.9127,13000.0
2014-05-02 15:40:00,27.16,27.16,27.15,27.16,9000.0,22.9296,22.9296,22.9211,22.9296,9000.0
2014-05-02 15:45:00,27.17,27.17,27.16,27.17,34000.0,22.938,22.938,22.9296,22.938,34000.0
2014-05-02 15:50:00,27.17,27.19,27.17,27.18,69500.0,22.938,22.9549,22.938,22.9465,69500.0
2014-05-02 15:55:00,27.18,27.19,27.17,27.18,164000.0,22.9465,22.9549,22.938,22.9465,164000.0
2014-05-05 09:30:00,27.02,27.03,26.92,26.92,287000.0,22.8114,22.8198,22.727,22.727,287000.0
2014-05-05 09:35:00,26.92,26.93,26.87,26.91,84000.0,22.727,22.7354,22.6848,22.7185,84000.0
2014-05-05 09:40:00,26.9,26.96,26.9,26.95,44000.0,22.7101,22.7607,22.7101,22.7523,44000.0
2014-05-05 09:45:00,26.95,26.95,26.9,26.9,13000.0,22.7523,22.7523,22.7101,22.7101,13000.0
2014-05-05 09:50:00,26.9,27.04,26.9,27.04,37500.0,22.7101,22.8283,22.7101,22.8283,37500.0
2014-05-05 09:55:00,27.03,27.06,27.02,27.04,16500.0,22.8198,22.8452,22.8114,22.8283,16500.0
2014-05-05 10:00:00,27.08,27.08,27.04,27.05,15500.0,22.862,22.862,22.8283,22.8367,15500.0
2014-05-05 10:05:00,27.06,27.07,27.02,27.02,5500.0,22.8452,22.8536,22.8114,22.8114,5500.0
2014-05-05 10:10:00,27.03,27.06,27.03,27.06,46000.0,22.8198,22.8452,22.8198,22.8452,46000.0
2014-05-05 10:15:00,27.06,27.11,27.06,27.11,27500.0,22.8452,22.8874,22.8452,22.8874,27500.0
2014-05-05 10:20:00,27.12,27.15,27.12,27.15,59000.0,22.8958,22.9211,22.8958,22.9211,59000.0
2014-05-05 10:25:00,27.14,27.14,27.09,27.09,66500.0,22.9127,22.9127,22.8705,22.8705,66500.0
2014-05-05 10:30:00,27.09,27.13,27.09,27.13,43500.0,22.8705,22.9043,22.8705,22.9043,43500.0
2014-05-05 10:35:00,27.13,27.18,27.13,27.17,127000.0,22.9043,22.9465,22.9043,22.938,127000.0
2014-05-05 10:40:00,27.17,27.25,27.17,27.25,109500.0,22.938,23.0056,22.938,23.0056,109500.0
2014-05-05 10:45:00,27.24,27.24,27.2,27.2,12000.0,22.9971,22.9971,22.9634,22.9634,12000.0
2014-05-05 10:50:00,27.2,27.23,27.18,27.21,59500.0,22.9634,22.9887,22.9465,22.9718,59500.0
2014-05-05 10:55:00,27.21,27.21,27.18,27.19,19500.0,22.9718,22.9718,22.9465,22.9549,19500.0
2014-05-05 11:00:00,27.19,27.19,27.16,27.17,8500.0,22.9549,22.9549,22.9296,22.938,8500.0
2014-05-05 11:05:00,27.17,27.17,27.14,27.15,13500.0,22.938,22.938,22.9127,22.9211,13500.0
2014-05-05 11:10:00,27.15,27.17,27.14,27.16,30000.0,22.9211,22.938,22.9127,22.9296,30000.0
2014-05-05 11:15:00,27.16,27.17,27.14,27.14,23000.0,22.9296,22.938,22.9127,22.9127,23000.0
2014-05-05 11:20:00,27.15,27.19,27.15,27.18,10000.0,22.9211,22.9549,22.9211,22.9465,10000.0
2014-05-05 11:25:00,27.17,27.18,27.16,27.17,56000.0,22.938,22.9465,22.9296,22.938,56000.0
2014-05-05 11:30:00,27.18,27.2,27.18,27.2,13000.0,22.9465,22.9634,22.9465,22.9634,13000.0
2014-05-05 11:35:00,27.19,27.19,27.18,27.19,4000.0,22.9549,22.9549,22.9465,22.9549,4000.0
2014-05-05 11:40:00,27.2,27.21,27.16,27.16,14000.0,22.9634,22.9718,22.9296,22.9296,14000.0
2014-05-05 11:45:00,27.16,27.17,27.16,27.17,7000.0,22.9296,22.938,22.9296,22.938,7000.0
2014-05-05 11:50:00,27.18,27.19,27.17,27.18,18000.0,22.9465,22.9549,22.938,22.9465,18000.0
2014-05-05 11:55:00,27.19,27.2,27.19,27.19,4500.0,22.9549,22.9634,22.9549,22.9549,4500.0
2014-05-05 12:00:00,27.2,27.21,27.2,27.21,13000.0,22.9634,22.9718,22.9634,22.9718,13000.0
2014-05-05 12:05:00,27.19,27.19,27.17,27.17,58500.0,22.9549,22.9549,22.938,22.938,58500.0
2014-05-05 12:10:00,27.17,27.19,27.16,27.19,21500.0,22.938,22.9549,22.9296,22.9549,21500.0
2014-05-05 12:15:00,27.19,27.2,27.19,27.2,13000.0,22.9549,22.9634,22.9549,22.9634,13000.0
2014-05-05 12:20:00,27.2,27.21,27.2,27.21,5000.0,22.9634,22.9718,22.9634,22.9718,5000.0
2014-05-05 12:25:00,27.21,27.21,27.2,27.2,17500.0,22.9718,22.9718,22.9634,22.9634,17500.0
2014-05-05 12:30:00,27.2,27.2,27.19,27.2,14500.0,22.9634,22.9634,22.9549,22.9634,14500.0
2014-05-05 12:35:00,27.2,27.2,27.19,27.19,67500.0,22.9634,22.9634,22.9549,22.9549,67500.0
2014-05-05 12:40:00,27.2,27.2,27.18,27.18,19000.0,22.9634,22.9634,22.9465,22.9465,19000.0
2014-05-05 12:45:00,27.18,27.19,27.18,27.19,9000.0,22.9465,22.9549,22.9465,22.9549,9000.0
2014-05-05 12:50:00,27.17,27.18,27.17,27.18,3000.0,22.938,22.9465,22.938,22.9465,3000.0
2014-05-05 12:55:00,27.17,27.17,27.15,27.15,5500.0,22.938,22.938,22.9211,22.9211,5500.0
2014-05-05 13:00:00,27.15,27.15,27.14,27.15,40500.0,22.9211,22.9211,22.9127,22.9211,40500.0
2014-05-05 13:05:00,27.15,27.16,27.15,27.16,107000.0,22.9211,22.9296,22.9211,22.9296,107000.0
2014-05-05 13:10:00,27.15,27.15,27.12,27.14,251000.0,22.9211,22.9211,22.8958,22.9127,251000.0
2014-05-05 13:15:00,27.13,27.14,27.12,27.13,86000.0,22.9043,22.9127,22.8958,22.9043,86000.0
2014-05-05 13:20:00,27.13,27.15,27.13,27.14,31000.0,22.9043,22.9211,22.9043,22.9127,31000.0
2014-05-05 13:25:00,27.14,27.15,27.12,27.12,7000.0,22.9127,22.9211,22.8958,22.8958,7000.0
2014-05-05 13:30:00,27.13,27.16,27.13,27.15,30500.0,22.9043,22.9296,22.9043,22.9211,30500.0
2014-05-05 13:35:00,27.15,27.15,27.14,27.14,9000.0,22.9211,22.9211,22.9127,22.9127,9000.0
2014-05-05 13:40:00,27.14,27.15,27.13,27.15,9500.0,22.9127,22.9211,22.9043,22.9211,9500.0
2014-05-05 13:45:00,27.16,27.16,27.15,27.16,11000.0,22.9296,22.9296,22.9211,22.9296,11000.0
2014-05-05 13:50:00,27.15,27.16,27.14,27.16,38000.0,22.9211,22.9296,22.9127,22.9296,38000.0
2014-05-05 13:55:00,27.15,27.15,27.14,27.14,5000.0,22.9211,22.9211,22.9127,22.9127,5000.0
2014-05-05 14:00:00,27.15,27.16,27.15,27.15,13500.0,22.9211,22.9296,22.9211,22.9211,13500.0
2014-05-05 14:05:00,27.15,27.16,27.15,27.16,6000.0,22.9211,22.9296,22.9211,22.9296,6000.0
2014-05-05 14:10:00,27.16,27.16,27.15,27.15,9000.0,22.9296,22.9296,22.9211,22.9211,9000.0
2014-05-05 14:15:00,27.16,27.16,27.16,27.16,4500.0,22.9296,22.9296,22.9296,22.9296,4500.0
2014-05-05 14:20:00,27.17,27.17,27.16,27.17,27500.0,22.938,22.938,22.9296,22.938,27500.0
2014-05-05 14:25:00,27.17,27.18,27.17,27.17,21000.0,22.938,22.9465,22.938,22.938,21000.0
2014-05-05 14:30:00,27.16,27.17,27.16,27.16,13000.0,22.9296,22.938,22.9296,22.9296,13000.0
2014-05-05 14:35:00,27.16,27.17,27.16,27.16,80000.0,22.9296,22.938,22.9296,22.9296,80000.0
2014-05-05 14:40:00,27.17,27.18,27.17,27.18,13000.0,22.938,22.9465,22.938,22.9465,13000.0
2014-05-05 14:45:00,27.18,27.21,27.18,27.21,78500.0,22.9465,22.9718,22.9465,22.9718,78500.0
2014-05-05 14:50:00,27.22,27.22,27.2,27.21,19000.0,22.9802,22.9802,22.9634,22.9718,19000.0
2014-05-05 14:55:00,27.21,27.21,27.2,27.21,25000.0,22.9718,22.9718,22.9634,22.9718,25000.0
2014-05-05 15:00:00,27.21,27.21,27.19,27.19,15000.0,22.9718,22.9718,22.9549,22.9549,15000.0
2014-05-05 15:05:00,27.19,27.19,27.19,27.19,9000.0,22.9549,22.9549,22.9549,22.9549,9000.0
2014-05-05 15:10:00,27.2,27.2,27.18,27.18,9000.0,22.9634,22.9634,22.9465,22.9465,9000.0
2014-05-05 15:15:00,27.18,27.19,27.17,27.18,30000.0,22.9465,22.9549,22.938,22.9465,30000.0
2014-05-05 15:20:00,27.18,27.18,27.17,27.18,27000.0,22.9465,22.9465,22.938,22.9465,27000.0
2014-05-05 15:25:00,27.18,27.19,27.17,27.19,76000.0,22.9465,22.9549,22.938,22.9549,76000.0
2014-05-05 15:30:00,27.19,27.19,27.18,27.19,22000.0,22.9549,22.9549,22.9465,22.9549,22000.0
2014-05-05 15:35:00,27.2,27.2,27.19,27.19,45500.0,22.9634,22.9634,22.9549,22.9549,45500.0
2014-05-05 15:40:00,27.19,27.19,27.16,27.16,18000.0,22.9549,22.9549,22.9296,22.9296,18000.0
2014-05-05 15:45:00,27.17,27.18,27.16,27.18,18500.0,22.938,22.9465,22.9296,22.9465,18500.0
2014-05-05 15:50:00,27.17,27.19,27.17,27.18,81500.0,22.938,22.9549,22.938,22.9465,81500.0
2014-05-05 15:55:00,27.18,27.19,27.17,27.18,345000.0,22.9465,22.9549,22.938,22.9465,345000.0
2014-05-06 09:30:00,27.12,27.12,27.05,27.08,39000.0,22.8958,22.8958,22.8367,22.862,39000.0
2014-05-06 09:35:00,27.08,27.08,27.02,27.04,16500.0,22.862,22.862,22.8114,22.8283,16500.0
2014-05-06 09:40:00,27.01,27.04,26.99,27.03,11000.0,22.803,22.8283,22.7861,22.8198,11000.0
2014-05-06 09:45:00,27.02,27.1,27.02,27.08,14500.0,22.8114,22.8789,22.8114,22.862,14500.0
2014-05-06 09:50:00,27.08,27.08,27.04,27.06,19500.0,22.862,22.862,22.8283,22.8452,19500.0
2014-05-06 09:55:00,27.05,27.1,27.04,27.1,68500.0,22.8367,22.8789,22.8283,22.8789,68500.0
2014-05-06 10:00:00,27.1,27.1,27.06,27.08,28500.0,22.8789,22.8789,22.8452,22.862,28500.0
2014-05-06 10:05:00,27.08,27.08,27.04,27.04,12500.0,22.862,22.862,22.8283,22.8283,12500.0
2014-05-06 10:10:00,27.05,27.09,27.04,27.09,74000.0,22.8367,22.8705,22.8283,22.8705,74000.0
2014-05-06 10:15:00,27.09,27.11,27.08,27.08,60000.0,22.8705,22.8874,22.862,22.862,60000.0
2014-05-06 10:20:00,27.09,27.14,27.09,27.13,71500.0,22.8705,22.9127,22.8705,22.9043,71500.0
2014-05-06 10:25:00,27.13,27.16,27.13,27.15,92500.0,22.9043,22.9296,22.9043,22.9211,92500.0
2014-05-06 10:30:00,27.16,27.19,27.15,27.18,15500.0,22.9296,22.9549,22.9211,22.9465,15500.0
2014-05-06 10:35:00,27.19,27.19,27.16,27.16,22000.0,22.9549,22.9549,22.9296,22.9296,22000.0
2014-05-06 10:40:00,27.16,27.18,27.15,27.18,23500.0,22.9296,22.9465,22.9211,22.9465,23500.0
2014-05-06 10:45:00,27.18,27.18,27.14,27.16,26000.0,22.9465,22.9465,22.9127,22.9296,26000.0
2014-05-06 10:50:00,27.17,27.17,27.11,27.11,15500.0,22.938,22.938,22.8874,22.8874,15500.0
2014-05-06 10:55:00,27.11,27.11,27.07,27.07,20500.0,22.8874,22.8874,22.8536,22.8536,20500.0
2014-05-06 11:00:00,27.07,27.09,27.06,27.09,21000.0,22.8536,22.8705,22.8452,22.8705,21000.0
2014-05-06 11:05:00,27.08,27.08,27.07,27.07,8000.0,22.862,22.862,22.8536,22.8536,8000.0
2014-05-06 11:10:00,27.09,27.1,27.09,27.1,7500.0,22.8705,22.8789,22.8705,22.8789,7500.0
2014-05-06 11:15:00,27.1,27.11,27.09,27.11,11000.0,22.8789,22.8874,22.8705,22.8874,11000.0
2014-05-06 11:20:00,27.11,27.13,27.1,27.12,51000.0,22.8874,22.9043,22.8789,22.8958,51000.0
2014-05-06 11:25:00,27.13,27.13,27.09,27.11,16500.0,22.9043,22.9043,22.8705,22.8874,16500.0
2014-05-06 11:30:00,27.1,27.12,27.1,27.11,10000.0,22.8789,22.8958,22.8789,22.8874,10000.0
2014-05-06 11:35:00,27.11,27.13,27.09,27.12,25500.0,22.8874,22.9043,22.8705,22.8958,25500.0
2014-05-06 11:40:00,27.12,27.12,27.1,27.1,11500.0,22.8958,22.8958,22.8789,22.8789,11500.0
2014-05-06 11:45:00,27.09,27.12,27.09,27.12,20500.0,22.8705,22.8958,22.8705,22.8958,20500.0
2014-05-06 11:50:00,27.12,27.13,27.11,27.12,17000.0,22.8958,22.9043,22.8874,22.8958,17000.0
2014-05-06 11:55:00,27.12,27.14,27.12,27.14,8500.0,22.8958,22.9127,22.8958,22.9127,8500.0
2014-05-06 12:00:00,27.14,27.14,27.13,27.13,11000.0,22.9127,22.9127,22.9043,22.9043,11000.0
2014-05-06 12:05:00,27.13,27.13,27.12,27.13,12500.0,22.9043,22.9043,22.8958,22.9043,12500.0
2014-05-06 12:10:00,27.13,27.13,27.12,27.13,7500.0,22.9043,22.9043,22.8958,22.9043,7500.0
2014-05-06 12:15:00,27.12,27.12,27.1,27.11,18500.0,22.8958,22.8958,22.8789,22.8874,18500.0
2014-05-06 12:20:00,27.1,27.11,27.09,27.1,9500.0,22.8789,22.8874,22.8705,22.8789,9500.0
2014-05-06 12:25:00,27.09,27.11,27.08,27.11,16500.0,22.8705,22.8874,22.862,22.8874,16500.0
2014-05-06 12:30:00,27.1,27.11,27.1,27.11,6500.0,22.8789,22.8874,22.8789,22.8874,6500.0
2014-05-06 12:35:00,27.1,27.12,27.1,27.11,5000.0,22.8789,22.8958,22.8789,22.8874,5000.0
2014-05-06 12:40:00,27.11,27.12,27.1,27.11,23500.0,22.8874,22.8958,22.8789,22.8874,23500.0
2014-05-06 12:45:00,27.11,27.11,27.09,27.11,8500.0,22.8874,22.8874,22.8705,22.8874,8500.0
2014-05-06 12:50:00,27.1,27.11,27.1,27.1,7500.0,22.8789,22.8874,22.8789,22.8789,7500.0
2014-05-06 12:55:00,27.1,27.1,27.09,27.1,6500.0,22.8789,22.8789,22.8705,22.8789,6500.0
2014-05-06 13:00:00,27.1,27.11,27.1,27.11,8500.0,22.8789,22.8874,22.8789,22.8874,8500.0
2014-05-06 13:05:00,27.11,27.11,27.07,27.08,24000.0,22.8874,22.8874,22.8536,22.862,24000.0
2014-05-06 13:10:00,27.08,27.09,27.08,27.08,9500.0,22.862,22.8705,22.862,22.862,9500.0
2014-05-06 13:15:00,27.08,27.09,27.07,27.08,33500.0,22.862,22.8705,22.8536,22.862,33500.0
2014-05-06 13:20:00,27.09,27.09,27.08,27.08,17000.0,22.8705,22.8705,22.862,22.862,17000.0
2014-05-06 13:25:00,27.07,27.07,27.04,27.05,22000.0,22.8536,22.8536,22.8283,22.8367,22000.0
2014-05-06 13:30:00,27.05,27.07,27.05,27.06,8000.0,22.8367,22.8536,22.8367,22.8452,8000.0
2014-05-06 13:35:00,27.06,27.06,27.03,27.03,21000.0,22.8452,22.8452,22.8198,22.8198,21000.0
2014-05-06 13:40:00,27.02,27.03,26.98,26.98,20000.0,22.8114,22.8198,22.7776,22.7776,20000.0
2014-05-06 13:45:00,26.97,27.0,26.97,26.99,20500.0,22.7692,22.7945,22.7692,22.7861,20500.0
2014-05-06 13:50:00,27.0,27.02,27.0,27.02,45000.0,22.7945,22.8114,22.7945,22.8114,45000.0
2014-05-06 13:55:00,27.02,27.02,26.98,26.98,27500.0,22.8114,22.8114,22.7776,22.7776,27500.0
2014-05-06 14:00:00,26.98,26.98,26.96,26.96,26500.0,22.7776,22.7776,22.7607,22.7607,26500.0
2014-05-06 14:05:00,26.95,26.98,26.94,26.98,73500.0,22.7523,22.7776,22.7439,22.7776,73500.0
2014-05-06 14:10:00,26.98,27.0,26.98,27.0,36000.0,22.7776,22.7945,22.7776,22.7945,36000.0
2014-05-06 14:15:00,26.99,27.01,26.99,27.0,37500.0,22.7861,22.803,22.7861,22.7945,37500.0
2014-05-06 14:20:00,27.0,27.0,26.97,26.97,24000.0,22.7945,22.7945,22.7692,22.7692,24000.0
2014-05-06 14:25:00,26.96,26.98,26.96,26.97,8500.0,22.7607,22.7776,22.7607,22.7692,8500.0
2014-05-06 14:30:00,26.96,26.98,26.96,26.98,11000.0,22.7607,22.7776,22.7607,22.7776,11000.0
2014-05-06 14:35:00,26.97,26.98,26.96,26.98,45000.0,22.7692,22.7776,22.7607,22.7776,45000.0
2014-05-06 14:40:00,26.98,27.0,26.98,26.99,13000.0,22.7776,22.7945,22.7776,22.7861,13000.0
2014-05-06 14:45:00,26.99,26.99,26.97,26.97,16000.0,22.7861,22.7861,22.7692,22.7692,16000.0
2014-05-06 14:50:00,26.97,26.99,26.97,26.98,16000.0,22.7692,22.7861,22.7692,22.7776,16000.0
2014-05-06 14:55:00,26.97,26.98,26.97,26.97,9000.0,22.7692,22.7776,22.7692,22.7692,9000.0
2014-05-06 15:00:00,26.96,26.97,26.95,26.96,16000.0,22.7607,22.7692,22.7523,22.7607,16000.0
2014-05-06 15:05:00,26.96,26.97,26.96,26.96,78000.0,22.7607,22.7692,22.7607,22.7607,78000.0
2014-05-06 15:10:00,26.97,26.99,26.95,26.98,42500.0,22.7692,22.7861,22.7523,22.7776,42500.0
2014-05-06 15:15:00,26.98,27.01,26.98,27.0,302000.0,22.7776,22.803,22.7776,22.7945,302000.0
2014-05-06 15:20:00,27.0,27.02,27.0,27.0,58000.0,22.7945,22.8114,22.7945,22.7945,58000.0
2014-05-06 15:25:00,27.0,27.0,26.99,27.0,20000.0,22.7945,22.7945,22.7861,22.7945,20000.0
2014-05-06 15:30:00,27.0,27.0,26.99,27.0,32000.0,22.7945,22.7945,22.7861,22.7945,32000.0
2014-05-06 15:35:00,27.0,27.01,26.99,27.01,52000.0,22.7945,22.803,22.7861,22.803,52000.0
2014-05-06 15:40:00,27.01,27.01,26.98,26.98,63500.0,22.803,22.803,22.7776,22.7776,63500.0
2014-05-06 15:45:00,26.99,26.99,26.98,26.99,75000.0,22.7861,22.7861,22.7776,22.7861,75000.0
2014-05-06 15:50:00,26.98,26.99,26.96,26.97,123000.0,22.7776,22.7861,22.7607,22.7692,123000.0
2014-05-06 15:55:00,26.97,26.98,26.96,26.97,97000.0,22.7692,22.7776,22.7607,22.7692,97000.0
2014-05-07 09:30:00,27.06,27.09,27.04,27.06,124500.0,22.8452,22.8705,22.8283,22.8452,124500.0
2014-05-07 09:35:00,27.06,27.06,27.01,27.02,8500.0,22.8452,22.8452,22.803,22.8114,8500.0
2014-05-07 09:40:00,27.02,27.04,26.99,27.02,22000.0,22.8114,22.8283,22.7861,22.8114,22000.0
2014-05-07 09:45:00,27.03,27.05,26.99,27.05,50500.0,22.8198,22.8367,22.7861,22.8367,50500.0
2014-05-07 09:50:00,27.05,27.05,26.95,26.97,19000.0,22.8367,22.8367,22.7523,22.7692,19000.0
2014-05-07 09:55:00,26.96,26.98,26.91,26.92,19500.0,22.7607,22.7776,22.7185,22.727,19500.0
2014-05-07 10:00:00,26.92,26.96,26.92,26.94,14500.0,22.727,22.7607,22.727,22.7439,14500.0
2014-05-07 10:05:00,26.94,26.94,26.8,26.82,79000.0,22.7439,22.7439,22.6257,22.6425,79000.0
2014-05-07 10:10:00,26.8,26.8,26.73,26.74,34500.0,22.6257,22.6257,22.5666,22.575,34500.0
2014-05-07 10:15:00,26.72,26.78,26.72,26.78,25000.0,22.5581,22.6088,22.5581,22.6088,25000.0
2014-05-07 10:20:00,26.77,26.78,26.74,26.76,14500.0,22.6003,22.6088,22.575,22.5919,14500.0
2014-05-07 10:25:00,26.75,26.79,26.74,26.79,21000.0,22.5834,22.6172,22.575,22.6172,21000.0
2014-05-07 10:30:00,26.79,26.81,26.78,26.79,17500.0,22.6172,22.6341,22.6088,22.6172,17500.0
2014-05-07 10:35:00,26.8,26.91,26.8,26.9,40500.0,22.6257,22.7185,22.6257,22.7101,40500.0
2014-05-07 10:40:00,26.9,26.91,26.85,26.85,35000.0,22.7101,22.7185,22.6679,22.6679,35000.0
2014-05-07 10:45:00,26.86,26.89,26.84,26.87,193500.0,22.6763,22.7016,22.6594,22.6848,193500.0
2014-05-07 10:50:00,26.87,26.89,26.86,26.86,20000.0,22.6848,22.7016,22.6763,22.6763,20000.0
2014-05-07 10:55:00,26.87,26.87,26.84,26.85,20500.0,22.6848,22.6848,22.6594,22.6679,20500.0
2014-05-07 11:00:00,26.85,26.85,26.82,26.84,29500.0,22.6679,22.6679,22.6425,22.6594,29500.0
2014-05-07 11:05:00,26.84,26.85,26.82,26.85,36000.0,22.6594,22.6679,22.6425,22.6679,36000.0
2014-05-07 11:10:00,26.86,26.89,26.84,26.89,25500.0,22.6763,22.7016,22.6594,22.7016,25500.0
2014-05-07 11:15:00,26.89,26.89,26.84,26.85,19500.0,22.7016,22.7016,22.6594,22.6679,19500.0
2014-05-07 11:20:00,26.83,26.84,26.82,26.82,15500.0,22.651,22.6594,22.6425,22.6425,15500.0
2014-05-07 11:25:00,26.81,26.83,26.8,26.81,14000.0,22.6341,22.651,22.6257,22.6341,14000.0
2014-05-07 11:30:00,26.84,26.89,26.82,26.89,19500.0,22.6594,22.7016,22.6425,22.7016,19500.0
2014-05-07 11:35:00,26.89,26.9,26.87,26.9,22500.0,22.7016,22.7101,22.6848,22.7101,22500.0
2014-05-07 11:40:00,26.9,26.95,26.9,26.95,32000.0,22.7101,22.7523,22.7101,22.7523,32000.0
2014-05-07 11:45:00,26.97,26.99,26.97,26.98,22500.0,22.7692,22.7861,22.7692,22.7776,22500.0
2014-05-07 11:50:00,26.98,26.98,26.97,26.98,83500.0,22.7776,22.7776,22.7692,22.7776,83500.0
2014-05-07 11:55:00,26.99,27.0,26.97,26.97,18000.0,22.7861,22.7945,22.7692,22.7692,18000.0
2014-05-07 12:00:00,26.95,26.95,26.93,26.93,22000.0,22.7523,22.7523,22.7354,22.7354,22000.0
2014-05-07 12:05:00,26.93,26.93,26.91,26.93,18000.0,22.7354,22.7354,22.7185,22.7354,18000.0
2014-05-07 12:10:00,26.94,26.94,26.93,26.93,6000.0,22.7439,22.7439,22.7354,22.7354,6000.0
2014-05-07 12:15:00,26.94,26.96,26.94,26.95,18000.0,22.7439,22.7607,22.7439,22.7523,18000.0
2014-05-07 12:20:00,26.97,26.98,26.96,26.98,15000.0,22.7692,22.7776,22.7607,22.7776,15000.0
2014-05-07 12:25:00,26.97,26.97,26.94,26.94,7000.0,22.7692,22.7692,22.7439,22.7439,7000.0
2014-05-07 12:30:00,26.95,26.96,26.94,26.95,43000.0,22.7523,22.7607,22.7439,22.7523,43000.0
2014-05-07 12:35:00,26.94,26.95,26.93,26.94,15500.0,22.7439,22.7523,22.7354,22.7439,15500.0
2014-05-07 12:40:00,26.95,26.95,26.93,26.93,14000.0,22.7523,22.7523,22.7354,22.7354,14000.0
2014-05-07 12:45:00,26.92,26.92,26.89,26.91,61500.0,22.727,22.727,22.7016,22.7185,61500.0
2014-05-07 12:50:00,26.9,26.93,26.9,26.91,12500.0,22.7101,22.7354,22.7101,22.7185,12500.0
2014-05-07 12:55:00,26.92,26.92,26.88,26.89,25500.0,22.727,22.727,22.6932,22.7016,25500.0
2014-05-07 13:00:00,26.89,26.92,26.89,26.91,16000.0,22.7016,22.727,22.7016,22.7185,16000.0
2014-05-07 13:05:00,26.91,26.91,26.86,26.87,34500.0,22.7185,22.7185,22.6763,22.6848,34500.0
2014-05-07 13:10:00,26.88,26.92,26.87,26.92,20000.0,22.6932,22.727,22.6848,22.727,20000.0
2014-05-07 13:15:00,26.92,26.94,26.91,26.94,14000.0,22.727,22.7439,22.7185,22.7439,14000.0
2014-05-07 13:20:00,26.93,26.94,26.92,26.93,10000.0,22.7354,22.7439,22.727,22.7354,10000.0
2014-05-07 13:25:00,26.92,26.93,26.92,26.92,38000.0,22.727,22.7354,22.727,22.727,38000.0
2014-05-07 13:30:00,26.92,26.95,26.92,26.95,15000.0,22.727,22.7523,22.727,22.7523,15000.0
2014-05-07 13:35:00,26.96,26.97,26.94,26.94,26000.0,22.7607,22.7692,22.7439,22.7439,26000.0
2014-05-07 13:40:00,26.94,26.95,26.92,26.95,12500.0,22.7439,22.7523,22.727,22.7523,12500.0
2014-05-07 13:45:00,26.95,26.95,26.91,26.91,26000.0,22.7523,22.7523,22.7185,22.7185,26000.0
2014-05-07 13:50:00,26.91,26.93,26.91,26.91,16500.0,22.7185,22.7354,22.7185,22.7185,16500.0
2014-05-07 13:55:00,26.92,26.92,26.87,26.87,20500.0,22.727,22.727,22.6848,22.6848,20500.0
2014-05-07 14:00:00,26.86,26.9,26.86,26.87,36000.0,22.6763,22.7101,22.6763,22.6848,36000.0
2014-05-07 14:05:00,26.87,26.93,26.87,26.91,42500.0,22.6848,22.7354,22.6848,22.7185,42500.0
2014-05-07 14:10:00,26.91,26.93,26.9,26.93,30500.0,22.7185,22.7354,22.7101,22.7354,30500.0
2014-05-07 14:15:00,26.93,26.97,26.93,26.96,70500.0,22.7354,22.7692,22.7354,22.7607,70500.0
2014-05-07 14:20:00,26.95,26.96,26.95,26.95,19000.0,22.7523,22.7607,22.7523,22.7523,19000.0
2014-05-07 14:25:00,26.95,26.99,26.94,26.99,53500.0,22.7523,22.7861,22.7439,22.7861,53500.0
2014-05-07 14:30:00,26.99,26.99,26.98,26.98,19000.0,22.7861,22.7861,22.7776,22.7776,19000.0
2014-05-07 14:35:00,26.98,26.99,26.98,26.98,17500.0,22.7776,22.7861,22.7776,22.7776,17500.0
2014-05-07 14:40:00,26.99,27.02,26.98,27.02,18500.0,22.7861,22.8114,22.7776,22.8114,18500.0
2014-05-07 14:45:00,27.02,27.02,26.98,26.98,31500.0,22.8114,22.8114,22.7776,22.7776,31500.0
2014-05-07 14:50:00,26.98,26.98,26.97,26.98,12500.0,22.7776,22.7776,22.7692,22.7776,12500.0
2014-05-07 14:55:00,26.97,26.99,26.96,26.99,25500.0,22.7692,22.7861,22.7607,22.7861,25500.0
2014-05-07 15:00:00,26.99,26.99,26.95,26.95,16000.0,22.7861,22.7861,22.7523,22.7523,16000.0
2014-05-07 15:05:00,26.95,26.97,26.95,26.97,31000.0,22.7523,22.7692,22.7523,22.7692,31000.0
2014-05-07 15:10:00,26.97,26.98,26.96,26.96,33500.0,22.7692,22.7776,22.7607,22.7607,33500.0
2014-05-07 15:15:00,26.96,26.98,26.96,26.97,25500.0,22.7607,22.7776,22.7607,22.7692,25500.0
2014-05-07 15:20:00,26.96,26.97,26.94,26.97,19500.0,22.7607,22.7692,22.7439,22.7692,19500.0
2014-05-07 15:25:00,26.97,26.98,26.96,26.97,62000.0,22.7692,22.7776,22.7607,22.7692,62000.0
2014-05-07 15:30:00,26.97,27.0,26.97,27.0,44500.0,22.7692,22.7945,22.7692,22.7945,44500.0
2014-05-07 15:35:00,27.0,27.01,26.98,27.01,20500.0,22.7945,22.803,22.7776,22.803,20500.0
2014-05-07 15:40:00,27.01,27.05,27.0,27.05,25500.0,22.803,22.8367,22.7945,22.8367,25500.0
2014-05-07 15:45:00,27.05,27.05,27.04,27.04,60000.0,22.8367,22.8367,22.8283,22.8283,60000.0
2014-05-07 15:50:00,27.05,27.07,27.05,27.05,32500.0,22.8367,22.8536,22.8367,22.8367,32500.0
2014-05-07 15:55:00,27.05,27.11,27.05,27.1,303500.0,22.8367,22.8874,22.8367,22.8789,303500.0
2014-05-08 09:30:00,27.06,27.06,27.0,27.0,65000.0,22.8452,22.8452,22.7945,22.7945,65000.0
2014-05-08 09:35:00,27.03,27.11,27.03,27.11,16000.0,22.8198,22.8874,22.8198,22.8874,16000.0
2014-05-08 09:40:00,27.16,27.23,27.16,27.23,26500.0,22.9296,22.9887,22.9296,22.9887,26500.0
2014-05-08 09:45:00,27.22,27.26,27.19,27.24,114500.0,22.9802,23.014,22.9549,22.9971,114500.0
2014-05-08 09:50:00,27.26,27.29,27.24,27.24,63000.0,23.014,23.0393,22.9971,22.9971,63000.0
2014-05-08 09:55:00,27.23,27.26,27.23,27.25,23500.0,22.9887,23.014,22.9887,23.0056,23500.0
2014-05-08 10:00:00,27.26,27.33,27.26,27.33,51000.0,23.014,23.0731,23.014,23.0731,51000.0
2014-05-08 10:05:00,27.33,27.36,27.33,27.34,55000.0,23.0731,23.0984,23.0731,23.0816,55000.0
2014-05-08 10:10:00,27.33,27.34,27.32,27.33,10000.0,23.0731,23.0816,23.0647,23.0731,10000.0
2014-05-08 10:15:00,27.33,27.35,27.3,27.3,19500.0,23.0731,23.09,23.0478,23.0478,19500.0
2014-05-08 10:20:00,27.3,27.34,27.29,27.34,12500.0,23.0478,23.0816,23.0393,23.0816,12500.0
2014-05-08 10:25:00,27.33,27.34,27.28,27.28,16500.0,23.0731,23.0816,23.0309,23.0309,16500.0
2014-05-08 10:30:00,27.28,27.29,27.28,27.29,10000.0,23.0309,23.0393,23.0309,23.0393,10000.0
2014-05-08 10:35:00,27.28,27.29,27.27,27.28,15000.0,23.0309,23.0393,23.0225,23.0309,15000.0
2014-05-08 10:40:00,27.29,27.31,27.24,27.26,12000.0,23.0393,23.0562,22.9971,23.014,12000.0
2014-05-08 10:45:00,27.25,27.26,27.24,27.24,16500.0,23.0056,23.014,22.9971,22.9971,16500.0
2014-05-08 10:50:00,27.25,27.29,27.25,27.29,12000.0,23.0056,23.0393,23.0056,23.0393,12000.0
2014-05-08 10:55:00,27.28,27.3,27.27,27.27,7500.0,23.0309,23.0478,23.0225,23.0225,7500.0
2014-05-08 11:00:00,27.25,27.29,27.25,27.28,28000.0,23.0056,23.0393,23.0056,23.0309,28000.0
2014-05-08 11:05:00,27.28,27.32,27.28,27.31,15500.0,23.0309,23.0647,23.0309,23.0562,15500.0
2014-05-08 11:10:00,27.31,27.32,27.3,27.3,13500.0,23.0562,23.0647,23.0478,23.0478,13500.0
2014-05-08 11:15:00,27.29,27.31,27.29,27.3,13000.0,23.0393,23.0562,23.0393,23.0478,13000.0
2014-05-08 11:20:00,27.3,27.3,27.27,27.27,3000.0,23.0478,23.0478,23.0225,23.0225,3000.0
2014-05-08 11:25:00,27.27,27.29,27.27,27.28,14500.0,23.0225,23.0393,23.0225,23.0309,14500.0
2014-05-08 11:30:00,27.29,27.31,27.29,27.29,42000.0,23.0393,23.0562,23.0393,23.0393,42000.0
2014-05-08 11:35:00,27.3,27.31,27.29,27.29,27500.0,23.0478,23.0562,23.0393,23.0393,27500.0
2014-05-08 11:40:00,27.29,27.3,27.29,27.3,16000.0,23.0393,23.0478,23.0393,23.0478,16000.0
2014-05-08 11:45:00,27.29,27.31,27.29,27.31,6000.0,23.0393,23.0562,23.0393,23.0562,6000.0
2014-05-08 11:50:00,27.32,27.33,27.32,27.32,14000.0,23.0647,23.0731,23.0647,23.0647,14000.0
2014-05-08 11:55:00,27.31,27.31,27.3,27.3,4500.0,23.0562,23.0562,23.0478,23.0478,4500.0
2014-05-08 12:00:00,27.3,27.31,27.3,27.31,8000.0,23.0478,23.0562,23.0478,23.0562,8000.0
2014-05-08 12:05:00,27.29,27.3,27.27,27.3,11000.0,23.0393,23.0478,23.0225,23.0478,11000.0
2014-05-08 12:10:00,27.29,27.29,27.28,27.29,9500.0,23.0393,23.0393,23.0309,23.0393,9500.0
2014-05-08 12:15:00,27.28,27.29,27.28,27.28,10000.0,23.0309,23.0393,23.0309,23.0309,10000.0
2014-05-08 12:20:00,27.27,27.27,27.26,27.26,19500.0,23.0225,23.0225,23.014,23.014,19500.0
2014-05-08 12:25:00,27.26,27.3,27.26,27.29,6000.0,23.014,23.0478,23.014,23.0393,6000.0
2014-05-08 12:30:00,27.3,27.3,27.3,27.3,6000.0,23.0478,23.0478,23.0478,23.0478,6000.0
2014-05-08 12:35:00,27.3,27.3,27.28,27.29,11500.0,23.0478,23.0478,23.0309,23.0393,11500.0
2014-05-08 12:40:00,27.29,27.29,27.25,27.25,44000.0,23.0393,23.0393,23.0056,23.0056,44000.0
2014-05-08 12:45:00,27.25,27.25,27.24,27.24,6500.0,23.0056,23.0056,22.9971,22.9971,6500.0
2014-05-08 12:50:00,27.24,27.24,27.2,27.2,23500.0,22.9971,22.9971,22.9634,22.9634,23500.0
2014-05-08 12:55:00,27.18,27.22,27.18,27.22,20500.0,22.9465,22.9802,22.9465,22.9802,20500.0
2014-05-08 13:00:00,27.2,27.22,27.2,27.22,13000.0,22.9634,22.9802,22.9634,22.9802,13000.0
2014-05-08 13:05:00,27.22,27.22,27.21,27.21,11500.0,22.9802,22.9802,22.9718,22.9718,11500.0
2014-05-08 13:10:00,27.21,27.21,27.17,27.18,20000.0,22.9718,22.9718,22.938,22.9465,20000.0
2014-05-08 13:15:00,27.18,27.18,27.17,27.17,12000.0,22.9465,22.9465,22.938,22.938,12000.0
2014-05-08 13:20:00,27.17,27.17,27.13,27.15,33500.0,22.938,22.938,22.9043,22.9211,33500.0
2014-05-08 13:25:00,27.14,27.17,27.14,27.16,21500.0,22.9127,22.938,22.9127,22.9296,21500.0
2014-05-08 13:30:00,27.16,27.16,27.15,27.16,15000.0,22.9296,22.9296,22.9211,22.9296,15000.0
2014-05-08 13:35:00,27.17,27.19,27.17,27.18,11000.0,22.938,22.9549,22.938,22.9465,11000.0
2014-05-08 13:40:00,27.17,27.17,27.15,27.17,16500.0,22.938,22.938,22.9211,22.938,16500.0
2014-05-08 13:45:00,27.17,27.18,27.13,27.13,11000.0,22.938,22.9465,22.9043,22.9043,11000.0
2014-05-08 13:50:00,27.12,27.14,27.11,27.13,23000.0,22.8958,22.9127,22.8874,22.9043,23000.0
2014-05-08 13:55:00,27.12,27.13,27.11,27.13,28500.0,22.8958,22.9043,22.8874,22.9043,28500.0
2014-05-08 14:00:00,27.13,27.13,27.07,27.07,33500.0,22.9043,22.9043,22.8536,22.8536,33500.0
2014-05-08 14:05:00,27.08,27.1,27.07,27.07,27000.0,22.862,22.8789,22.8536,22.8536,27000.0
2014-05-08 14:10:00,27.07,27.07,27.04,27.05,26500.0,22.8536,22.8536,22.8283,22.8367,26500.0
2014-05-08 14:15:00,27.06,27.08,27.04,27.07,16000.0,22.8452,22.862,22.8283,22.8536,16000.0
2014-05-08 14:20:00,27.08,27.09,27.06,27.08,19000.0,22.862,22.8705,22.8452,22.862,19000.0
2014-05-08 14:25:00,27.08,27.11,27.06,27.11,38000.0,22.862,22.8874,22.8452,22.8874,38000.0
2014-05-08 14:30:00,27.1,27.1,27.09,27.1,9000.0,22.8789,22.8789,22.8705,22.8789,9000.0
2014-05-08 14:35:00,27.11,27.11,27.06,27.06,10500.0,22.8874,22.8874,22.8452,22.8452,10500.0
2014-05-08 14:40:00,27.06,27.07,27.03,27.03,58500.0,22.8452,22.8536,22.8198,22.8198,58500.0
2014-05-08 14:45:00,27.01,27.02,26.98,26.98,39500.0,22.803,22.8114,22.7776,22.7776,39500.0
2014-05-08 14:50:00,26.98,27.0,26.98,26.98,33000.0,22.7776,22.7945,22.7776,22.7776,33000.0
2014-05-08 14:55:00,26.97,27.02,26.96,26.98,35000.0,22.7692,22.8114,22.7607,22.7776,35000.0
2014-05-08 15:00:00,26.98,26.98,26.94,26.94,29000.0,22.7776,22.7776,22.7439,22.7439,29000.0
2014-05-08 15:05:00,26.94,26.97,26.92,26.92,36000.0,22.7439,22.7692,22.727,22.727,36000.0
2014-05-08 15:10:00,26.91,26.95,26.91,26.95,28500.0,22.7185,22.7523,22.7185,22.7523,28500.0
2014-05-08 15:15:00,26.95,26.98,26.94,26.97,27000.0,22.7523,22.7776,22.7439,22.7692,27000.0
2014-05-08 15:20:00,26.97,27.01,26.97,26.98,16500.0,22.7692,22.803,22.7692,22.7776,16500.0
2014-05-08 15:25:00,26.99,27.01,26.99,27.01,27000.0,22.7861,22.803,22.7861,22.803,27000.0
2014-05-08 15:30:00,27.0,27.0,26.97,27.0,37500.0,22.7945,22.7945,22.7692,22.7945,37500.0
2014-05-08 15:35:00,27.0,27.01,26.97,26.99,48000.0,22.7945,22.803,22.7692,22.7861,48000.0
2014-05-08 15:40:00,26.98,27.0,26.96,26.97,57500.0,22.7776,22.7945,22.7607,22.7692,57500.0
2014-05-08 15:45:00,26.98,26.98,26.96,26.96,74000.0,22.7776,22.7776,22.7607,22.7607,74000.0
2014-05-08 15:50:00,26.96,26.99,26.95,26.99,101000.0,22.7607,22.7861,22.7523,22.7861,101000.0
2014-05-08 15:55:00,26.98,26.98,26.96,26.96,235000.0,22.7776,22.7776,22.7607,22.7607,235000.0
2014-05-09 09:30:00,26.93,26.93,26.87,26.92,29000.0,22.7354,22.7354,22.6848,22.727,29000.0
2014-05-09 09:35:00,26.94,26.96,26.89,26.9,27500.0,22.7439,22.7607,22.7016,22.7101,27500.0
2014-05-09 09:40:00,26.89,26.89,26.81,26.82,14000.0,22.7016,22.7016,22.6341,22.6425,14000.0
2014-05-09 09:45:00,26.8,26.89,26.8,26.88,37500.0,22.6257,22.7016,22.6257,22.6932,37500.0
2014-05-09 09:50:00,26.88,26.91,26.84,26.85,33500.0,22.6932,22.7185,22.6594,22.6679,33500.0
2014-05-09 09:55:00,26.86,26.88,26.83,26.85,36500.0,22.6763,22.6932,22.651,22.6679,36500.0
2014-05-09 10:00:00,26.82,26.87,26.81,26.83,16000.0,22.6425,22.6848,22.6341,22.651,16000.0
2014-05-09 10:05:00,26.85,26.88,26.84,26.87,25000.0,22.6679,22.6932,22.6594,22.6848,25000.0
2014-05-09 10:10:00,26.87,26.94,26.87,26.92,31500.0,22.6848,22.7439,22.6848,22.727,31500.0
2014-05-09 10:15:00,26.93,26.97,26.93,26.95,42500.0,22.7354,22.7692,22.7354,22.7523,42500.0
2014-05-09 10:20:00,26.94,26.97,26.94,26.97,10500.0,22.7439,22.7692,22.7439,22.7692,10500.0
2014-05-09 10:25:00,26.96,26.97,26.92,26.92,15500.0,22.7607,22.7692,22.727,22.727,15500.0
2014-05-09 10:30:00,26.92,26.93,26.89,26.91,25500.0,22.727,22.7354,22.7016,22.7185,25500.0
2014-05-09 10:35:00,26.92,26.93,26.9,26.9,14500.0,22.727,22.7354,22.7101,22.7101,14500.0
2014-05-09 10:40:00,26.91,26.91,26.87,26.89,9500.0,22.7185,22.7185,22.6848,22.7016,9500.0
2014-05-09 10:45:00,26.89,26.9,26.86,26.9,20000.0,22.7016,22.7101,22.6763,22.7101,20000.0
2014-05-09 10:50:00,26.89,26.91,26.88,26.88,14500.0,22.7016,22.7185,22.6932,22.6932,14500.0
2014-05-09 10:55:00,26.88,26.88,26.87,26.87,49000.0,22.6932,22.6932,22.6848,22.6848,49000.0
2014-05-09 11:00:00,26.86,26.87,26.85,26.85,33000.0,22.6763,22.6848,22.6679,22.6679,33000.0
2014-05-09 11:05:00,26.85,26.85,26.8,26.8,40500.0,22.6679,22.6679,22.6257,22.6257,40500.0
2014-05-09 11:10:00,26.79,26.81,26.79,26.8,39000.0,22.6172,22.6341,22.6172,22.6257,39000.0
2014-05-09 11:15:00,26.79,26.82,26.79,26.82,15000.0,22.6172,22.6425,22.6172,22.6425,15000.0
2014-05-09 11:20:00,26.83,26.85,26.83,26.85,9000.0,22.651,22.6679,22.651,22.6679,9000.0
2014-05-09 11:25:00,26.83,26.86,26.83,26.86,7500.0,22.651,22.6763,22.651,22.6763,7500.0
2014-05-09 11:30:00,26.87,26.87,26.86,26.87,18000.0,22.6848,22.6848,22.6763,22.6848,18000.0
2014-05-09 11:35:00,26.88,26.93,26.88,26.91,30500.0,22.6932,22.7354,22.6932,22.7185,30500.0
2014-05-09 11:40:00,26.91,26.91,26.89,26.9,5500.0,22.7185,22.7185,22.7016,22.7101,5500.0
2014-05-09 11:45:00,26.9,26.92,26.89,26.92,13000.0,22.7101,22.727,22.7016,22.727,13000.0
2014-05-09 11:50:00,26.91,26.91,26.9,26.9,13500.0,22.7185,22.7185,22.7101,22.7101,13500.0
2014-05-09 11:55:00,26.9,26.91,26.89,26.89,175500.0,22.7101,22.7185,22.7016,22.7016,175500.0
2014-05-09 12:00:00,26.89,26.89,26.89,26.89,500.0,22.7016,22.7016,22.7016,22.7016,500.0
2014-05-09 12:05:00,26.88,26.88,26.86,26.87,14000.0,22.6932,22.6932,22.6763,22.6848,14000.0
2014-05-09 12:10:00,26.87,26.89,26.87,26.88,5000.0,22.6848,22.7016,22.6848,22.6932,5000.0
2014-05-09 12:15:00,26.89,26.91,26.88,26.9,11000.0,22.7016,22.7185,22.6932,22.7101,11000.0
2014-05-09 12:20:00,26.91,26.92,26.9,26.9,4000.0,22.7185,22.727,22.7101,22.7101,4000.0
2014-05-09 12:25:00,26.89,26.9,26.89,26.9,4000.0,22.7016,22.7101,22.7016,22.7101,4000.0
2014-05-09 12:30:00,26.9,26.91,26.9,26.91,18000.0,22.7101,22.7185,22.7101,22.7185,18000.0
2014-05-09 12:35:00,26.91,27.0,26.91,27.0,29500.0,22.7185,22.7945,22.7185,22.7945,29500.0
2014-05-09 12:40:00,27.0,27.02,26.99,27.0,94500.0,22.7945,22.8114,22.7861,22.7945,94500.0
2014-05-09 12:45:00,27.0,27.0,26.98,26.99,24000.0,22.7945,22.7945,22.7776,22.7861,24000.0
2014-05-09 12:50:00,27.0,27.01,26.99,27.0,10000.0,22.7945,22.803,22.7861,22.7945,10000.0
2014-05-09 12:55:00,26.99,27.0,26.98,26.98,33000.0,22.7861,22.7945,22.7776,22.7776,33000.0
2014-05-09 13:00:00,26.99,27.0,26.98,27.0,5000.0,22.7861,22.7945,22.7776,22.7945,5000.0
2014-05-09 13:05:00,27.0,27.0,26.99,26.99,6500.0,22.7945,22.7945,22.7861,22.7861,6500.0
2014-05-09 13:10:00,26.99,27.0,26.99,27.0,2000.0,22.7861,22.7945,22.7861,22.7945,2000.0
2014-05-09 13:15:00,26.99,26.99,26.98,26.98,4500.0,22.7861,22.7861,22.7776,22.7776,4500.0
2014-05-09 13:20:00,26.98,26.98,26.97,26.98,12000.0,22.7776,22.7776,22.7692,22.7776,12000.0
2014-05-09 13:25:00,26.98,26.98,26.98,26.98,6000.0,22.7776,22.7776,22.7776,22.7776,6000.0
2014-05-09 13:30:00,26.98,27.0,26.94,26.95,33000.0,22.7776,22.7945,22.7439,22.7523,33000.0
2014-05-09 13:35:00,26.95,26.98,26.95,26.98,26500.0,22.7523,22.7776,22.7523,22.7776,26500.0
2014-05-09 13:40:00,26.98,26.98,26.94,26.94,26000.0,22.7776,22.7776,22.7439,22.7439,26000.0
2014-05-09 13:45:00,26.94,26.94,26.93,26.94,24500.0,22.7439,22.7439,22.7354,22.7439,24500.0
2014-05-09 13:50:00,26.94,26.95,26.94,26.95,36500.0,22.7439,22.7523,22.7439,22.7523,36500.0
2014-05-09 13:55:00,26.95,26.95,26.94,26.94,12500.0,22.7523,22.7523,22.7439,22.7439,12500.0
2014-05-09 14:00:00,26.94,26.96,26.94,26.95,11500.0,22.7439,22.7607,22.7439,22.7523,11500.0
2014-05-09 14:05:00,26.97,26.97,26.96,26.96,7500.0,22.7692,22.7692,22.7607,22.7607,7500.0
2014-05-09 14:10:00,26.96,26.97,26.94,26.94,20500.0,22.7607,22.7692,22.7439,22.7439,20500.0
2014-05-09 14:15:00,26.94,26.95,26.9,26.92,31500.0,22.7439,22.7523,22.7101,22.727,31500.0
2014-05-09 14:20:00,26.92,26.93,26.91,26.92,27000.0,22.727,22.7354,22.7185,22.727,27000.0
2014-05-09 14:25:00,26.92,26.93,26.91,26.92,32500.0,22.727,22.7354,22.7185,22.727,32500.0
2014-05-09 14:30:00,26.92,26.95,26.92,26.95,22000.0,22.727,22.7523,22.727,22.7523,22000.0
2014-05-09 14:35:00,26.94,26.96,26.94,26.96,4000.0,22.7439,22.7607,22.7439,22.7607,4000.0
2014-05-09 14:40:00,26.95,26.95,26.93,26.93,8500.0,22.7523,22.7523,22.7354,22.7354,8500.0
2014-05-09 14:45:00,26.95,26.95,26.94,26.94,4500.0,22.7523,22.7523,22.7439,22.7439,4500.0
2014-05-09 14:50:00,26.94,26.95,26.94,26.94,15000.0,22.7439,22.7523,22.7439,22.7439,15000.0
2014-05-09 14:55:00,26.95,26.99,26.95,26.98,55500.0,22.7523,22.7861,22.7523,22.7776,55500.0
2014-05-09 15:00:00,26.98,27.01,26.98,27.01,31500.0,22.7776,22.803,22.7776,22.803,31500.0
2014-05-09 15:05:00,27.01,27.01,27.0,27.0,20000.0,22.803,22.803,22.7945,22.7945,20000.0
2014-05-09 15:10:00,27.0,27.01,26.99,27.0,23000.0,22.7945,22.803,22.7861,22.7945,23000.0
2014-05-09 15:15:00,26.99,26.99,26.97,26.98,22000.0,22.7861,22.7861,22.7692,22.7776,22000.0
2014-05-09 15:20:00,26.98,26.98,26.95,26.96,37000.0,22.7776,22.7776,22.7523,22.7607,37000.0
2014-05-09 15:25:00,26.96,26.98,26.95,26.97,22000.0,22.7607,22.7776,22.7523,22.7692,22000.0
2014-05-09 15:30:00,26.97,26.98,26.96,26.97,28500.0,22.7692,22.7776,22.7607,22.7692,28500.0
2014-05-09 15:35:00,26.97,27.0,26.97,27.0,25000.0,22.7692,22.7945,22.7692,22.7945,25000.0
2014-05-09 15:40:00,27.0,27.02,27.0,27.01,37000.0,22.7945,22.8114,22.7945,22.803,37000.0
2014-05-09 15:45:00,27.01,27.01,26.99,27.0,35000.0,22.803,22.803,22.7861,22.7945,35000.0
2014-05-09 15:50:00,27.01,27.01,27.0,27.01,44500.0,22.803,22.803,22.7945,22.803,44500.0
2014-05-09 15:55:00,27.01,27.04,27.0,27.04,140500.0,22.803,22.8283,22.7945,22.8283,140500.0
2014-05-12 09:30:00,27.14,27.21,27.14,27.18,93000.0,22.9127,22.9718,22.9127,22.9465,93000.0
2014-05-12 09:35:00,27.21,27.22,27.18,27.2,12500.0,22.9718,22.9802,22.9465,22.9634,12500.0
2014-05-12 09:40:00,27.23,27.28,27.23,27.28,15000.0,22.9887,23.0309,22.9887,23.0309,15000.0
2014-05-12 09:45:00,27.28,27.33,27.28,27.33,53500.0,23.0309,23.0731,23.0309,23.0731,53500.0
2014-05-12 09:50:00,27.32,27.34,27.31,27.33,28000.0,23.0647,23.0816,23.0562,23.0731,28000.0
2014-05-12 09:55:00,27.33,27.35,27.32,27.34,28500.0,23.0731,23.09,23.0647,23.0816,28500.0
2014-05-12 10:00:00,27.35,27.38,27.35,27.37,52000.0,23.09,23.1153,23.09,23.1069,52000.0
2014-05-12 10:05:00,27.37,27.4,27.37,27.38,61000.0,23.1069,23.1322,23.1069,23.1153,61000.0
2014-05-12 10:10:00,27.39,27.43,27.38,27.42,38000.0,23.1238,23.1575,23.1153,23.1491,38000.0
2014-05-12 10:15:00,27.42,27.44,27.41,27.44,27000.0,23.1491,23.166,23.1406,23.166,27000.0
2014-05-12 10:20:00,27.44,27.45,27.41,27.42,12500.0,23.166,23.1744,23.1406,23.1491,12500.0
2014-05-12 10:25:00,27.42,27.42,27.4,27.41,19500.0,23.1491,23.1491,23.1322,23.1406,19500.0
2014-05-12 10:30:00,27.41,27.43,27.41,27.42,21500.0,23.1406,23.1575,23.1406,23.1491,21500.0
2014-05-12 10:35:00,27.42,27.43,27.42,27.43,41000.0,23.1491,23.1575,23.1491,23.1575,41000.0
2014-05-12 10:40:00,27.44,27.44,27.43,27.44,37000.0,23.166,23.166,23.1575,23.166,37000.0
2014-05-12 10:45:00,27.44,27.45,27.43,27.43,9000.0,23.166,23.1744,23.1575,23.1575,9000.0
2014-05-12 10:50:00,27.43,27.43,27.38,27.39,19500.0,23.1575,23.1575,23.1153,23.1238,19500.0
2014-05-12 10:55:00,27.4,27.41,27.4,27.4,8500.0,23.1322,23.1406,23.1322,23.1322,8500.0
2014-05-12 11:00:00,27.41,27.43,27.41,27.42,17500.0,23.1406,23.1575,23.1406,23.1491,17500.0
2014-05-12 11:05:00,27.42,27.44,27.42,27.43,22500.0,23.1491,23.166,23.1491,23.1575,22500.0
2014-05-12 11:10:00,27.43,27.44,27.41,27.41,33500.0,23.1575,23.166,23.1406,23.1406,33500.0
2014-05-12 11:15:00,27.42,27.43,27.42,27.42,8000.0,23.1491,23.1575,23.1491,23.1491,8000.0
2014-05-12 11:20:00,27.42,27.43,27.4,27.4,13000.0,23.1491,23.1575,23.1322,23.1322,13000.0
2014-05-12 11:25:00,27.4,27.42,27.4,27.42,22500.0,23.1322,23.1491,23.1322,23.1491,22500.0
2014-05-12 11:30:00,27.42,27.45,27.42,27.45,42500.0,23.1491,23.1744,23.1491,23.1744,42500.0
2014-05-12 11:35:00,27.44,27.45,27.41,27.42,54500.0,23.166,23.1744,23.1406,23.1491,54500.0
2014-05-12 11:40:00,27.43,27.44,27.43,27.44,6500.0,23.1575,23.166,23.1575,23.166,6500.0
2014-05-12 11:45:00,27.44,27.44,27.42,27.43,20000.0,23.166,23.166,23.1491,23.1575,20000.0
2014-05-12 11:50:00,27.43,27.43,27.4,27.41,42000.0,23.1575,23.1575,23.1322,23.1406,42000.0
2014-05-12 11:55:00,27.41,27.41,27.4,27.4,56500.0,23.1406,23.1406,23.1322,23.1322,56500.0
2014-05-12 12:00:00,27.4,27.41,27.4,27.4,16500.0,23.1322,23.1406,23.1322,23.1322,16500.0
2014-05-12 12:05:00,27.4,27.41,27.39,27.41,9500.0,23.1322,23.1406,23.1238,23.1406,9500.0
2014-05-12 12:10:00,27.41,27.42,27.4,27.41,11500.0,23.1406,23.1491,23.1322,23.1406,11500.0
2014-05-12 12:15:00,27.41,27.42,27.41,27.42,15500.0,23.1406,23.1491,23.1406,23.1491,15500.0
2014-05-12 12:20:00,27.43,27.44,27.41,27.42,15500.0,23.1575,23.166,23.1406,23.1491,15500.0
2014-05-12 12:25:00,27.43,27.43,27.41,27.41,8000.0,23.1575,23.1575,23.1406,23.1406,8000.0
2014-05-12 12:30:00,27.41,27.41,27.4,27.41,7500.0,23.1406,23.1406,23.1322,23.1406,7500.0
2014-05-12 12:35:00,27.41,27.41,27.4,27.41,9000.0,23.1406,23.1406,23.1322,23.1406,9000.0
2014-05-12 12:40:00,27.4,27.4,27.37,27.38,14000.0,23.1322,23.1322,23.1069,23.1153,14000.0
2014-05-12 12:45:00,27.39,27.39,27.38,27.38,2500.0,23.1238,23.1238,23.1153,23.1153,2500.0
2014-05-12 12:50:00,27.39,27.4,27.39,27.39,4500.0,23.1238,23.1322,23.1238,23.1238,4500.0
2014-05-12 12:55:00,27.38,27.39,27.38,27.38,6000.0,23.1153,23.1238,23.1153,23.1153,6000.0
2014-05-12 13:00:00,27.38,27.38,27.38,27.38,6500.0,23.1153,23.1153,23.1153,23.1153,6500.0
2014-05-12 13:05:00,27.38,27.39,27.38,27.38,8000.0,23.1153,23.1238,23.1153,23.1153,8000.0
2014-05-12 13:10:00,27.4,27.4,27.39,27.39,6500.0,23.1322,23.1322,23.1238,23.1238,6500.0
2014-05-12 13:15:00,27.39,27.4,27.39,27.4,21000.0,23.1238,23.1322,23.1238,23.1322,21000.0
2014-05-12 13:20:00,27.39,27.39,27.39,27.39,9000.0,23.1238,23.1238,23.1238,23.1238,9000.0
2014-05-12 13:25:00,27.4,27.41,27.4,27.41,6000.0,23.1322,23.1406,23.1322,23.1406,6000.0
2014-05-12 13:30:00,27.41,27.41,27.4,27.4,8000.0,23.1406,23.1406,23.1322,23.1322,8000.0
2014-05-12 13:35:00,27.41,27.42,27.41,27.42,3500.0,23.1406,23.1491,23.1406,23.1491,3500.0
2014-05-12 13:40:00,27.42,27.42,27.41,27.42,7500.0,23.1491,23.1491,23.1406,23.1491,7500.0
2014-05-12 13:45:00,27.42,27.42,27.41,27.42,9500.0,23.1491,23.1491,23.1406,23.1491,9500.0
2014-05-12 13:50:00,27.42,27.44,27.42,27.44,6500.0,23.1491,23.166,23.1491,23.166,6500.0
2014-05-12 13:55:00,27.43,27.43,27.42,27.42,9000.0,23.1575,23.1575,23.1491,23.1491,9000.0
2014-05-12 14:00:00,27.42,27.42,27.4,27.42,8500.0,23.1491,23.1491,23.1322,23.1491,8500.0
2014-05-12 14:05:00,27.42,27.45,27.42,27.44,9000.0,23.1491,23.1744,23.1491,23.166,9000.0
2014-05-12 14:10:00,27.44,27.44,27.43,27.43,9000.0,23.166,23.166,23.1575,23.1575,9000.0
2014-05-12 14:15:00,27.44,27.45,27.44,27.44,8000.0,23.166,23.1744,23.166,23.166,8000.0
2014-05-12 14:20:00,27.44,27.45,27.44,27.44,8500.0,23.166,23.1744,23.166,23.166,8500.0
2014-05-12 14:25:00,27.43,27.44,27.43,27.44,6000.0,23.1575,23.166,23.1575,23.166,6000.0
2014-05-12 14:30:00,27.43,27.44,27.43,27.44,12000.0,23.1575,23.166,23.1575,23.166,12000.0
2014-05-12 14:35:00,27.44,27.45,27.43,27.45,28500.0,23.166,23.1744,23.1575,23.1744,28500.0
2014-05-12 14:40:00,27.45,27.45,27.44,27.45,14000.0,23.1744,23.1744,23.166,23.1744,14000.0
2014-05-12 14:45:00,27.44,27.45,27.44,27.44,11000.0,23.166,23.1744,23.166,23.166,11000.0
2014-05-12 14:50:00,27.44,27.46,27.44,27.46,11500.0,23.166,23.1829,23.166,23.1829,11500.0
2014-05-12 14:55:00,27.45,27.47,27.45,27.47,43000.0,23.1744,23.1913,23.1744,23.1913,43000.0
2014-05-12 15:00:00,27.48,27.48,27.45,27.46,9500.0,23.1997,23.1997,23.1744,23.1829,9500.0
2014-05-12 15:05:00,27.46,27.46,27.44,27.45,20000.0,23.1829,23.1829,23.166,23.1744,20000.0
2014-05-12 15:10:00,27.45,27.46,27.45,27.46,6500.0,23.1744,23.1829,23.1744,23.1829,6500.0
2014-05-12 15:15:00,27.45,27.46,27.44,27.46,14000.0,23.1744,23.1829,23.166,23.1829,14000.0
2014-05-12 15:20:00,27.46,27.46,27.45,27.45,8500.0,23.1829,23.1829,23.1744,23.1744,8500.0
2014-05-12 15:25:00,27.45,27.45,27.45,27.45,10000.0,23.1744,23.1744,23.1744,23.1744,10000.0
2014-05-12 15:30:00,27.44,27.46,27.44,27.45,15500.0,23.166,23.1829,23.166,23.1744,15500.0
2014-05-12 15:35:00,27.46,27.46,27.45,27.46,11000.0,23.1829,23.1829,23.1744,23.1829,11000.0
2014-05-12 15:40:00,27.46,27.46,27.45,27.46,8500.0,23.1829,23.1829,23.1744,23.1829,8500.0
2014-05-12 15:45:00,27.46,27.46,27.45,27.46,54000.0,23.1829,23.1829,23.1744,23.1829,54000.0
2014-05-12 15:50:00,27.46,27.47,27.46,27.46,32000.0,23.1829,23.1913,23.1829,23.1829,32000.0
2014-05-12 15:55:00,27.46,27.46,27.44,27.44,84000.0,23.1829,23.1829,23.166,23.166,84000.0
2014-05-13 09:30:00,27.46,27.49,27.44,27.49,41000.0,23.1829,23.2082,23.166,23.2082,41000.0
2014-05-13 09:35:00,27.48,27.48,27.46,27.46,7500.0,23.1997,23.1997,23.1829,23.1829,7500.0
2014-05-13 09:40:00,27.48,27.53,27.48,27.51,14500.0,23.1997,23.242,23.1997,23.2251,14500.0
2014-05-13 09:45:00,27.51,27.53,27.51,27.52,14000.0,23.2251,23.242,23.2251,23.2335,14000.0
2014-05-13 09:50:00,27.52,27.52,27.46,27.46,37500.0,23.2335,23.2335,23.1829,23.1829,37500.0
2014-05-13 09:55:00,27.46,27.46,27.42,27.43,23000.0,23.1829,23.1829,23.1491,23.1575,23000.0
2014-05-13 10:00:00,27.45,27.46,27.44,27.46,16500.0,23.1744,23.1829,23.166,23.1829,16500.0
2014-05-13 10:05:00,27.48,27.49,27.45,27.49,18500.0,23.1997,23.2082,23.1744,23.2082,18500.0
2014-05-13 10:10:00,27.48,27.48,27.45,27.47,28500.0,23.1997,23.1997,23.1744,23.1913,28500.0
2014-05-13 10:15:00,27.47,27.49,27.46,27.46,13000.0,23.1913,23.2082,23.1829,23.1829,13000.0
2014-05-13 10:20:00,27.46,27.47,27.45,27.45,11000.0,23.1829,23.1913,23.1744,23.1744,11000.0
2014-05-13 10:25:00,27.45,27.48,27.45,27.47,6000.0,23.1744,23.1997,23.1744,23.1913,6000.0
2014-05-13 10:30:00,27.47,27.5,27.47,27.49,18000.0,23.1913,23.2166,23.1913,23.2082,18000.0
2014-05-13 10:35:00,27.49,27.52,27.49,27.52,11500.0,23.2082,23.2335,23.2082,23.2335,11500.0
2014-05-13 10:40:00,27.52,27.52,27.51,27.51,9500.0,23.2335,23.2335,23.2251,23.2251,9500.0
2014-05-13 10:45:00,27.51,27.51,27.5,27.5,3500.0,23.2251,23.2251,23.2166,23.2166,3500.0
2014-05-13 10:50:00,27.5,27.5,27.5,27.5,3000.0,23.2166,23.2166,23.2166,23.2166,3000.0
2014-05-13 10:55:00,27.5,27.5,27.46,27.46,7000.0,23.2166,23.2166,23.1829,23.1829,7000.0
2014-05-13 11:00:00,27.47,27.48,27.47,27.47,12500.0,23.1913,23.1997,23.1913,23.1913,12500.0
2014-05-13 11:05:00,27.46,27.47,27.45,27.46,18500.0,23.1829,23.1913,23.1744,23.1829,18500.0
2014-05-13 11:10:00,27.46,27.46,27.43,27.44,17000.0,23.1829,23.1829,23.1575,23.166,17000.0
2014-05-13 11:15:00,27.43,27.44,27.4,27.41,21000.0,23.1575,23.166,23.1322,23.1406,21000.0
2014-05-13 11:20:00,27.41,27.42,27.41,27.41,26500.0,23.1406,23.1491,23.1406,23.1406,26500.0
2014-05-13 11:25:00,27.41,27.43,27.41,27.43,11000.0,23.1406,23.1575,23.1406,23.1575,11000.0
2014-05-13 11:30:00,27.43,27.43,27.42,27.42,18000.0,23.1575,23.1575,23.1491,23.1491,18000.0
2014-05-13 11:35:00,27.4,27.41,27.38,27.38,21000.0,23.1322,23.1406,23.1153,23.1153,21000.0
2014-05-13 11:40:00,27.37,27.38,27.36,27.37,29000.0,23.1069,23.1153,23.0984,23.1069,29000.0
2014-05-13 11:45:00,27.36,27.36,27.34,27.35,76500.0,23.0984,23.0984,23.0816,23.09,76500.0
2014-05-13 11:50:00,27.35,27.37,27.33,27.37,31500.0,23.09,23.1069,23.0731,23.1069,31500.0
2014-05-13 11:55:00,27.37,27.38,27.35,27.35,38000.0,23.1069,23.1153,23.09,23.09,38000.0
2014-05-13 12:00:00,27.34,27.36,27.33,27.35,7000.0,23.0816,23.0984,23.0731,23.09,7000.0
2014-05-13 12:05:00,27.36,27.36,27.33,27.33,18500.0,23.0984,23.0984,23.0731,23.0731,18500.0
2014-05-13 12:10:00,27.34,27.36,27.34,27.35,4500.0,23.0816,23.0984,23.0816,23.09,4500.0
2014-05-13 12:15:00,27.36,27.36,27.35,27.35,14500.0,23.0984,23.0984,23.09,23.09,14500.0
2014-05-13 12:20:00,27.35,27.36,27.33,27.33,46000.0,23.09,23.0984,23.0731,23.0731,46000.0
2014-05-13 12:25:00,27.33,27.36,27.33,27.35,9000.0,23.0731,23.0984,23.0731,23.09,9000.0
2014-05-13 12:30:00,27.34,27.35,27.33,27.35,9000.0,23.0816,23.09,23.0731,23.09,9000.0
2014-05-13 12:35:00,27.35,27.36,27.35,27.35,15500.0,23.09,23.0984,23.09,23.09,15500.0
2014-05-13 12:40:00,27.35,27.36,27.35,27.36,26000.0,23.09,23.0984,23.09,23.0984,26000.0
2014-05-13 12:45:00,27.36,27.38,27.36,27.38,10500.0,23.0984,23.1153,23.0984,23.1153,10500.0
2014-05-13 12:50:00,27.38,27.38,27.36,27.36,5500.0,23.1153,23.1153,23.0984,23.0984,5500.0
2014-05-13 12:55:00,27.36,27.37,27.36,27.36,13000.0,23.0984,23.1069,23.0984,23.0984,13000.0
2014-05-13 13:00:00,27.36,27.37,27.35,27.37,22500.0,23.0984,23.1069,23.09,23.1069,22500.0
2014-05-13 13:05:00,27.37,27.38,27.36,27.36,18000.0,23.1069,23.1153,23.0984,23.0984,18000.0
2014-05-13 13:10:00,27.36,27.37,27.35,27.36,16000.0,23.0984,23.1069,23.09,23.0984,16000.0
2014-05-13 13:15:00,27.35,27.38,27.35,27.38,10000.0,23.09,23.1153,23.09,23.1153,10000.0
2014-05-13 13:20:00,27.37,27.38,27.37,27.37,11500.0,23.1069,23.1153,23.1069,23.1069,11500.0
2014-05-13 13:25:00,27.37,27.38,27.36,27.37,5000.0,23.1069,23.1153,23.0984,23.1069,5000.0
2014-05-13 13:30:00,27.37,27.37,27.36,27.36,42000.0,23.1069,23.1069,23.0984,23.0984,42000.0
2014-05-13 13:35:00,27.37,27.37,27.33,27.33,25500.0,23.1069,23.1069,23.0731,23.0731,25500.0
2014-05-13 13:40:00,27.34,27.34,27.32,27.34,5500.0,23.0816,23.0816,23.0647,23.0816,5500.0
2014-05-13 13:45:00,27.34,27.34,27.32,27.33,12500.0,23.0816,23.0816,23.0647,23.0731,12500.0
2014-05-13 13:50:00,27.34,27.34,27.33,27.33,11500.0,23.0816,23.0816,23.0731,23.0731,11500.0
2014-05-13 13:55:00,27.33,27.34,27.32,27.33,12000.0,23.0731,23.0816,23.0647,23.0731,12000.0
2014-05-13 14:00:00,27.34,27.35,27.33,27.35,8500.0,23.0816,23.09,23.0731,23.09,8500.0
2014-05-13 14:05:00,27.35,27.35,27.34,27.35,5500.0,23.09,23.09,23.0816,23.09,5500.0
2014-05-13 14:10:00,27.34,27.35,27.34,27.35,6500.0,23.0816,23.09,23.0816,23.09,6500.0
2014-05-13 14:15:00,27.35,27.35,27.34,27.35,25500.0,23.09,23.09,23.0816,23.09,25500.0
2014-05-13 14:20:00,27.34,27.37,27.34,27.37,38500.0,23.0816,23.1069,23.0816,23.1069,38500.0
2014-05-13 14:25:00,27.36,27.36,27.34,27.34,6500.0,23.0984,23.0984,23.0816,23.0816,6500.0
2014-05-13 14:30:00,27.36,27.38,27.36,27.38,25000.0,23.0984,23.1153,23.0984,23.1153,25000.0
2014-05-13 14:35:00,27.39,27.39,27.37,27.37,7000.0,23.1238,23.1238,23.1069,23.1069,7000.0
2014-05-13 14:40:00,27.38,27.38,27.37,27.38,4000.0,23.1153,23.1153,23.1069,23.1153,4000.0
2014-05-13 14:45:00,27.37,27.37,27.36,27.37,15000.0,23.1069,23.1069,23.0984,23.1069,15000.0
2014-05-13 14:50:00,27.36,27.36,27.35,27.35,9000.0,23.0984,23.0984,23.09,23.09,9000.0
2014-05-13 14:55:00,27.35,27.36,27.35,27.36,16500.0,23.09,23.0984,23.09,23.0984,16500.0
2014-05-13 15:00:00,27.36,27.36,27.35,27.35,5500.0,23.0984,23.0984,23.09,23.09,5500.0
2014-05-13 15:05:00,27.35,27.35,27.34,27.34,13000.0,23.09,23.09,23.0816,23.0816,13000.0
2014-05-13 15:10:00,27.35,27.35,27.32,27.33,7500.0,23.09,23.09,23.0647,23.0731,7500.0
2014-05-13 15:15:00,27.33,27.34,27.33,27.34,13500.0,23.0731,23.0816,23.0731,23.0816,13500.0
2014-05-13 15:20:00,27.34,27.34,27.33,27.33,6500.0,23.0816,23.0816,23.0731,23.0731,6500.0
2014-05-13 15:25:00,27.32,27.34,27.32,27.34,20500.0,23.0647,23.0816,23.0647,23.0816,20500.0
2014-05-13 15:30:00,27.34,27.34,27.33,27.33,6500.0,23.0816,23.0816,23.0731,23.0731,6500.0
2014-05-13 15:35:00,27.33,27.34,27.33,27.34,18000.0,23.0731,23.0816,23.0731,23.0816,18000.0
2014-05-13 15:40:00,27.34,27.35,27.33,27.33,18000.0,23.0816,23.09,23.0731,23.0731,18000.0
2014-05-13 15:45:00,27.33,27.34,27.33,27.33,25000.0,23.0731,23.0816,23.0731,23.0731,25000.0
2014-05-13 15:50:00,27.32,27.32,27.31,27.31,23000.0,23.0647,23.0647,23.0562,23.0562,23000.0
2014-05-13 15:55:00,27.31,27.33,27.31,27.33,214500.0,23.0562,23.0731,23.0562,23.0731,214500.0
2014-05-14 09:30:00,27.27,27.27,27.19,27.21,239500.0,23.0225,23.0225,22.9549,22.9718,239500.0
2014-05-14 09:35:00,27.21,27.24,27.19,27.23,66000.0,22.9718,22.9971,22.9549,22.9887,66000.0
2014-05-14 09:40:00,27.23,27.27,27.22,27.23,19000.0,22.9887,23.0225,22.9802,22.9887,19000.0
2014-05-14 09:45:00,27.25,27.26,27.19,27.2,39500.0,23.0056,23.014,22.9549,22.9634,39500.0
2014-05-14 09:50:00,27.19,27.25,27.19,27.24,97000.0,22.9549,23.0056,22.9549,22.9971,97000.0
2014-05-14 09:55:00,27.24,27.28,27.21,27.27,54500.0,22.9971,23.0309,22.9718,23.0225,54500.0
2014-05-14 10:00:00,27.27,27.32,27.27,27.3,74500.0,23.0225,23.0647,23.0225,23.0478,74500.0
2014-05-14 10:05:00,27.31,27.31,27.27,27.28,12000.0,23.0562,23.0562,23.0225,23.0309,12000.0
2014-05-14 10:10:00,27.27,27.28,27.23,27.24,39500.0,23.0225,23.0309,22.9887,22.9971,39500.0
2014-05-14 10:15:00,27.25,27.26,27.19,27.19,39000.0,23.0056,23.014,22.9549,22.9549,39000.0
2014-05-14 10:20:00,27.2,27.21,27.17,27.2,83000.0,22.9634,22.9718,22.938,22.9634,83000.0
2014-05-14 10:25:00,27.2,27.24,27.19,27.24,26500.0,22.9634,22.9971,22.9549,22.9971,26500.0
2014-05-14 10:30:00,27.24,27.24,27.22,27.22,19500.0,22.9971,22.9971,22.9802,22.9802,19500.0
2014-05-14 10:35:00,27.21,27.23,27.2,27.21,19500.0,22.9718,22.9887,22.9634,22.9718,19500.0
2014-05-14 10:40:00,27.21,27.23,27.19,27.22,32500.0,22.9718,22.9887,22.9549,22.9802,32500.0
2014-05-14 10:45:00,27.22,27.26,27.19,27.26,13500.0,22.9802,23.014,22.9549,23.014,13500.0
2014-05-14 10:50:00,27.26,27.28,27.24,27.25,22000.0,23.014,23.0309,22.9971,23.0056,22000.0
2014-05-14 10:55:00,27.24,27.24,27.2,27.2,29500.0,22.9971,22.9971,22.9634,22.9634,29500.0
2014-05-14 11:00:00,27.21,27.22,27.19,27.19,9000.0,22.9718,22.9802,22.9549,22.9549,9000.0
2014-05-14 11:05:00,27.19,27.21,27.19,27.21,26000.0,22.9549,22.9718,22.9549,22.9718,26000.0
2014-05-14 11:10:00,27.22,27.22,27.2,27.2,66500.0,22.9802,22.9802,22.9634,22.9634,66500.0
2014-05-14 11:15:00,27.2,27.21,27.2,27.21,9000.0,22.9634,22.9718,22.9634,22.9718,9000.0
2014-05-14 11:20:00,27.22,27.22,27.21,27.21,26000.0,22.9802,22.9802,22.9718,22.9718,26000.0
2014-05-14 11:25:00,27.2,27.23,27.2,27.22,28500.0,22.9634,22.9887,22.9634,22.9802,28500.0
2014-05-14 11:30:00,27.22,27.25,27.21,27.21,33500.0,22.9802,23.0056,22.9718,22.9718,33500.0
2014-05-14 11:35:00,27.23,27.24,27.22,27.24,5000.0,22.9887,22.9971,22.9802,22.9971,5000.0
2014-05-14 11:40:00,27.25,27.25,27.24,27.24,19000.0,23.0056,23.0056,22.9971,22.9971,19000.0
2014-05-14 11:45:00,27.25,27.25,27.24,27.24,4500.0,23.0056,23.0056,22.9971,22.9971,4500.0
2014-05-14 11:50:00,27.24,27.25,27.21,27.21,14000.0,22.9971,23.0056,22.9718,22.9718,14000.0
2014-05-14 11:55:00,27.21,27.21,27.2,27.21,9000.0,22.9718,22.9718,22.9634,22.9718,9000.0
2014-05-14 12:00:00,27.19,27.22,27.19,27.21,16000.0,22.9549,22.9802,22.9549,22.9718,16000.0
2014-05-14 12:05:00,27.21,27.23,27.21,27.23,10500.0,22.9718,22.9887,22.9718,22.9887,10500.0
2014-05-14 12:10:00,27.23,27.24,27.22,27.23,9500.0,22.9887,22.9971,22.9802,22.9887,9500.0
2014-05-14 12:15:00,27.23,27.23,27.21,27.22,9500.0,22.9887,22.9887,22.9718,22.9802,9500.0
2014-05-14 12:20:00,27.23,27.23,27.21,27.22,10000.0,22.9887,22.9887,22.9718,22.9802,10000.0
2014-05-14 12:25:00,27.23,27.23,27.22,27.22,15500.0,22.9887,22.9887,22.9802,22.9802,15500.0
2014-05-14 12:30:00,27.21,27.23,27.21,27.23,3500.0,22.9718,22.9887,22.9718,22.9887,3500.0
2014-05-14 12:35:00,27.23,27.25,27.23,27.25,18500.0,22.9887,23.0056,22.9887,23.0056,18500.0
2014-05-14 12:40:00,27.25,27.25,27.24,27.24,8500.0,23.0056,23.0056,22.9971,22.9971,8500.0
2014-05-14 12:45:00,27.25,27.25,27.24,27.25,5000.0,23.0056,23.0056,22.9971,23.0056,5000.0
2014-05-14 12:50:00,27.25,27.25,27.22,27.23,10500.0,23.0056,23.0056,22.9802,22.9887,10500.0
2014-05-14 12:55:00,27.23,27.24,27.23,27.23,5500.0,22.9887,22.9971,22.9887,22.9887,5500.0
2014-05-14 13:00:00,27.23,27.25,27.23,27.25,11500.0,22.9887,23.0056,22.9887,23.0056,11500.0
2014-05-14 13:05:00,27.24,27.25,27.24,27.24,13500.0,22.9971,23.0056,22.9971,22.9971,13500.0
2014-05-14 13:10:00,27.24,27.24,27.24,27.24,2500.0,22.9971,22.9971,22.9971,22.9971,2500.0
2014-05-14 13:15:00,27.24,27.26,27.24,27.25,8000.0,22.9971,23.014,22.9971,23.0056,8000.0
2014-05-14 13:20:00,27.26,27.26,27.23,27.24,12000.0,23.014,23.014,22.9887,22.9971,12000.0
2014-05-14 13:25:00,27.24,27.24,27.24,27.24,4500.0,22.9971,22.9971,22.9971,22.9971,4500.0
2014-05-14 13:30:00,27.23,27.23,27.23,27.23,1000.0,22.9887,22.9887,22.9887,22.9887,1000.0
2014-05-14 13:35:00,27.24,27.24,27.22,27.22,9500.0,22.9971,22.9971,22.9802,22.9802,9500.0
2014-05-14 13:40:00,27.23,27.23,27.22,27.23,18000.0,22.9887,22.9887,22.9802,22.9887,18000.0
2014-05-14 13:45:00,27.23,27.23,27.23,27.23,6500.0,22.9887,22.9887,22.9887,22.9887,6500.0
2014-05-14 13:50:00,27.23,27.23,27.22,27.23,7500.0,22.9887,22.9887,22.9802,22.9887,7500.0
2014-05-14 13:55:00,27.23,27.24,27.23,27.23,6500.0,22.9887,22.9971,22.9887,22.9887,6500.0
2014-05-14 14:00:00,27.23,27.23,27.22,27.23,10000.0,22.9887,22.9887,22.9802,22.9887,10000.0
2014-05-14 14:05:00,27.23,27.24,27.23,27.23,7000.0,22.9887,22.9971,22.9887,22.9887,7000.0
2014-05-14 14:10:00,27.21,27.22,27.21,27.22,5000.0,22.9718,22.9802,22.9718,22.9802,5000.0
2014-05-14 14:15:00,27.22,27.23,27.22,27.23,23000.0,22.9802,22.9887,22.9802,22.9887,23000.0
2014-05-14 14:20:00,27.23,27.23,27.23,27.23,3000.0,22.9887,22.9887,22.9887,22.9887,3000.0
2014-05-14 14:25:00,27.23,27.24,27.23,27.23,13000.0,22.9887,22.9971,22.9887,22.9887,13000.0
2014-05-14 14:30:00,27.23,27.23,27.22,27.22,37500.0,22.9887,22.9887,22.9802,22.9802,37500.0
2014-05-14 14:35:00,27.22,27.22,27.21,27.21,5000.0,22.9802,22.9802,22.9718,22.9718,5000.0
2014-05-14 14:40:00,27.21,27.22,27.18,27.18,11000.0,22.9718,22.9802,22.9465,22.9465,11000.0
2014-05-14 14:45:00,27.18,27.18,27.14,27.14,50000.0,22.9465,22.9465,22.9127,22.9127,50000.0
2014-05-14 14:50:00,27.14,27.16,27.13,27.16,26500.0,22.9127,22.9296,22.9043,22.9296,26500.0
2014-05-14 14:55:00,27.15,27.15,27.14,27.14,19500.0,22.9211,22.9211,22.9127,22.9127,19500.0
2014-05-14 15:00:00,27.13,27.15,27.13,27.15,13000.0,22.9043,22.9211,22.9043,22.9211,13000.0
2014-05-14 15:05:00,27.15,27.15,27.11,27.11,37000.0,22.9211,22.9211,22.8874,22.8874,37000.0
2014-05-14 15:10:00,27.12,27.13,27.12,27.13,9500.0,22.8958,22.9043,22.8958,22.9043,9500.0
2014-05-14 15:15:00,27.12,27.13,27.11,27.13,21500.0,22.8958,22.9043,22.8874,22.9043,21500.0
2014-05-14 15:20:00,27.13,27.13,27.12,27.12,10500.0,22.9043,22.9043,22.8958,22.8958,10500.0
2014-05-14 15:25:00,27.13,27.14,27.13,27.14,5000.0,22.9043,22.9127,22.9043,22.9127,5000.0
2014-05-14 15:30:00,27.14,27.14,27.08,27.08,29000.0,22.9127,22.9127,22.862,22.862,29000.0
2014-05-14 15:35:00,27.07,27.08,27.07,27.07,8500.0,22.8536,22.862,22.8536,22.8536,8500.0
2014-05-14 15:40:00,27.09,27.11,27.09,27.11,6000.0,22.8705,22.8874,22.8705,22.8874,6000.0
2014-05-14 15:45:00,27.11,27.11,27.1,27.11,50500.0,22.8874,22.8874,22.8789,22.8874,50500.0
2014-05-14 15:50:00,27.11,27.11,27.09,27.1,35500.0,22.8874,22.8874,22.8705,22.8789,35500.0
2014-05-14 15:55:00,27.1,27.11,27.09,27.11,155000.0,22.8789,22.8874,22.8705,22.8874,155000.0
2014-05-15 09:30:00,26.98,27.0,26.92,26.94,125500.0,22.7776,22.7945,22.727,22.7439,125500.0
2014-05-15 09:35:00,26.94,26.96,26.89,26.89,56500.0,22.7439,22.7607,22.7016,22.7016,56500.0
2014-05-15 09:40:00,26.89,26.9,26.86,26.89,19000.0,22.7016,22.7101,22.6763,22.7016,19000.0
2014-05-15 09:45:00,26.86,26.88,26.82,26.82,28000.0,22.6763,22.6932,22.6425,22.6425,28000.0
2014-05-15 09:50:00,26.81,26.81,26.74,26.75,48000.0,22.6341,22.6341,22.575,22.5834,48000.0
2014-05-15 09:55:00,26.74,26.76,26.71,26.76,13000.0,22.575,22.5919,22.5497,22.5919,13000.0
2014-05-15 10:00:00,26.76,26.76,26.69,26.71,88500.0,22.5919,22.5919,22.5328,22.5497,88500.0
2014-05-15 10:05:00,26.7,26.71,26.63,26.64,28500.0,22.5412,22.5497,22.4821,22.4906,28500.0
2014-05-15 10:10:00,26.64,26.66,26.61,26.62,35000.0,22.4906,22.5075,22.4653,22.4737,35000.0
2014-05-15 10:15:00,26.61,26.66,26.59,26.66,45500.0,22.4653,22.5075,22.4484,22.5075,45500.0
2014-05-15 10:20:00,26.65,26.69,26.63,26.68,20000.0,22.499,22.5328,22.4821,22.5244,20000.0
2014-05-15 10:25:00,26.69,26.69,26.64,26.67,30500.0,22.5328,22.5328,22.4906,22.5159,30500.0
2014-05-15 10:30:00,26.67,26.69,26.66,26.67,60000.0,22.5159,22.5328,22.5075,22.5159,60000.0
2014-05-15 10:35:00,26.66,26.67,26.63,26.63,42000.0,22.5075,22.5159,22.4821,22.4821,42000.0
2014-05-15 10:40:00,26.63,26.73,26.62,26.73,71000.0,22.4821,22.5666,22.4737,22.5666,71000.0
2014-05-15 10:45:00,26.73,26.73,26.7,26.7,62500.0,22.5666,22.5666,22.5412,22.5412,62500.0
2014-05-15 10:50:00,26.7,26.72,26.7,26.71,14000.0,22.5412,22.5581,22.5412,22.5497,14000.0
2014-05-15 10:55:00,26.73,26.73,26.66,26.7,119500.0,22.5666,22.5666,22.5075,22.5412,119500.0
2014-05-15 11:00:00,26.7,26.71,26.66,26.66,14500.0,22.5412,22.5497,22.5075,22.5075,14500.0
2014-05-15 11:05:00,26.67,26.68,26.64,26.64,20000.0,22.5159,22.5244,22.4906,22.4906,20000.0
2014-05-15 11:10:00,26.64,26.66,26.61,26.61,23500.0,22.4906,22.5075,22.4653,22.4653,23500.0
2014-05-15 11:15:00,26.61,26.63,26.6,26.63,20000.0,22.4653,22.4821,22.4568,22.4821,20000.0
2014-05-15 11:20:00,26.63,26.63,26.6,26.6,25000.0,22.4821,22.4821,22.4568,22.4568,25000.0
2014-05-15 11:25:00,26.61,26.62,26.6,26.61,65500.0,22.4653,22.4737,22.4568,22.4653,65500.0
2014-05-15 11:30:00,26.61,26.63,26.61,26.63,18000.0,22.4653,22.4821,22.4653,22.4821,18000.0
2014-05-15 11:35:00,26.67,26.69,26.67,26.69,7000.0,22.5159,22.5328,22.5159,22.5328,7000.0
2014-05-15 11:40:00,26.68,26.69,26.65,26.65,19000.0,22.5244,22.5328,22.499,22.499,19000.0
2014-05-15 11:45:00,26.65,26.65,26.63,26.63,13500.0,22.499,22.499,22.4821,22.4821,13500.0
2014-05-15 11:50:00,26.63,26.63,26.62,26.62,28000.0,22.4821,22.4821,22.4737,22.4737,28000.0
2014-05-15 11:55:00,26.6,26.6,26.58,26.58,24500.0,22.4568,22.4568,22.4399,22.4399,24500.0
2014-05-15 12:00:00,26.58,26.61,26.58,26.6,68000.0,22.4399,22.4653,22.4399,22.4568,68000.0
2014-05-15 12:05:00,26.6,26.63,26.6,26.63,35000.0,22.4568,22.4821,22.4568,22.4821,35000.0
2014-05-15 12:10:00,26.63,26.63,26.62,26.63,284500.0,22.4821,22.4821,22.4737,22.4821,284500.0
2014-05-15 12:15:00,26.63,26.63,26.61,26.62,13500.0,22.4821,22.4821,22.4653,22.4737,13500.0
2014-05-15 12:20:00,26.62,26.62,26.6,26.61,13500.0,22.4737,22.4737,22.4568,22.4653,13500.0
2014-05-15 12:25:00,26.62,26.63,26.61,26.63,31500.0,22.4737,22.4821,22.4653,22.4821,31500.0
2014-05-15 12:30:00,26.63,26.66,26.63,26.65,25500.0,22.4821,22.5075,22.4821,22.499,25500.0
2014-05-15 12:35:00,26.67,26.67,26.66,26.66,17500.0,22.5159,22.5159,22.5075,22.5075,17500.0
2014-05-15 12:40:00,26.65,26.67,26.65,26.67,17500.0,22.499,22.5159,22.499,22.5159,17500.0
2014-05-15 12:45:00,26.67,26.67,26.65,26.65,11000.0,22.5159,22.5159,22.499,22.499,11000.0
2014-05-15 12:50:00,26.66,26.71,26.66,26.7,15500.0,22.5075,22.5497,22.5075,22.5412,15500.0
2014-05-15 12:55:00,26.7,26.72,26.7,26.71,13500.0,22.5412,22.5581,22.5412,22.5497,13500.0
2014-05-15 13:00:00,26.71,26.72,26.7,26.71,43500.0,22.5497,22.5581,22.5412,22.5497,43500.0
2014-05-15 13:05:00,26.72,26.72,26.69,26.69,12500.0,22.5581,22.5581,22.5328,22.5328,12500.0
2014-05-15 13:10:00,26.7,26.71,26.69,26.7,11500.0,22.5412,22.5497,22.5328,22.5412,11500.0
2014-05-15 13:15:00,26.7,26.71,26.69,26.69,66000.0,22.5412,22.5497,22.5328,22.5328,66000.0
2014-05-15 13:20:00,26.7,26.71,26.7,26.71,11000.0,22.5412,22.5497,22.5412,22.5497,11000.0
2014-05-15 13:25:00,26.7,26.71,26.69,26.71,18500.0,22.5412,22.5497,22.5328,22.5497,18500.0
2014-05-15 13:30:00,26.71,26.72,26.71,26.72,24500.0,22.5497,22.5581,22.5497,22.5581,24500.0
2014-05-15 13:35:00,26.73,26.73,26.71,26.71,7000.0,22.5666,22.5666,22.5497,22.5497,7000.0
2014-05-15 13:40:00,26.71,26.71,26.69,26.7,20000.0,22.5497,22.5497,22.5328,22.5412,20000.0
2014-05-15 13:45:00,26.69,26.7,26.69,26.7,10500.0,22.5328,22.5412,22.5328,22.5412,10500.0
2014-05-15 13:50:00,26.7,26.73,26.7,26.72,23500.0,22.5412,22.5666,22.5412,22.5581,23500.0
2014-05-15 13:55:00,26.74,26.77,26.74,26.77,28500.0,22.575,22.6003,22.575,22.6003,28500.0
2014-05-15 14:00:00,26.77,26.8,26.77,26.8,16000.0,22.6003,22.6257,22.6003,22.6257,16000.0
2014-05-15 14:05:00,26.8,26.83,26.8,26.83,26500.0,22.6257,22.651,22.6257,22.651,26500.0
2014-05-15 14:10:00,26.83,26.84,26.81,26.81,43500.0,22.651,22.6594,22.6341,22.6341,43500.0
2014-05-15 14:15:00,26.81,26.81,26.77,26.78,15500.0,22.6341,22.6341,22.6003,22.6088,15500.0
2014-05-15 14:20:00,26.77,26.8,26.75,26.79,40500.0,22.6003,22.6257,22.5834,22.6172,40500.0
2014-05-15 14:25:00,26.8,26.81,26.77,26.79,28000.0,22.6257,22.6341,22.6003,22.6172,28000.0
2014-05-15 14:30:00,26.79,26.81,26.79,26.8,11500.0,22.6172,22.6341,22.6172,22.6257,11500.0
2014-05-15 14:35:00,26.81,26.84,26.81,26.83,13000.0,22.6341,22.6594,22.6341,22.651,13000.0
2014-05-15 14:40:00,26.84,26.84,26.82,26.82,32500.0,22.6594,22.6594,22.6425,22.6425,32500.0
2014-05-15 14:45:00,26.82,26.84,26.81,26.84,17000.0,22.6425,22.6594,22.6341,22.6594,17000.0
2014-05-15 14:50:00,26.84,26.88,26.84,26.88,25000.0,22.6594,22.6932,22.6594,22.6932,25000.0
2014-05-15 14:55:00,26.87,26.88,26.84,26.86,17000.0,22.6848,22.6932,22.6594,22.6763,17000.0
2014-05-15 15:00:00,26.86,26.87,26.84,26.85,20500.0,22.6763,22.6848,22.6594,22.6679,20500.0
2014-05-15 15:05:00,26.85,26.85,26.82,26.85,8000.0,22.6679,22.6679,22.6425,22.6679,8000.0
2014-05-15 15:10:00,26.85,26.86,26.85,26.85,13000.0,22.6679,22.6763,22.6679,22.6679,13000.0
2014-05-15 15:15:00,26.85,26.86,26.83,26.84,24000.0,22.6679,22.6763,22.651,22.6594,24000.0
2014-05-15 15:20:00,26.83,26.83,26.81,26.81,26000.0,22.651,22.651,22.6341,22.6341,26000.0
2014-05-15 15:25:00,26.81,26.83,26.81,26.82,20500.0,22.6341,22.651,22.6341,22.6425,20500.0
2014-05-15 15:30:00,26.83,26.84,26.82,26.84,18000.0,22.651,22.6594,22.6425,22.6594,18000.0
2014-05-15 15:35:00,26.85,26.89,26.85,26.88,39500.0,22.6679,22.7016,22.6679,22.6932,39500.0
2014-05-15 15:40:00,26.89,26.89,26.87,26.88,50500.0,22.7016,22.7016,22.6848,22.6932,50500.0
2014-05-15 15:45:00,26.87,26.88,26.86,26.86,36500.0,22.6848,22.6932,22.6763,22.6763,36500.0
2014-05-15 15:50:00,26.86,26.87,26.85,26.87,43000.0,22.6763,22.6848,22.6679,22.6848,43000.0
2014-05-15 15:55:00,26.87,26.89,26.86,26.88,609500.0,22.6848,22.7016,22.6763,22.6932,609500.0
2014-05-16 09:30:00,26.93,26.93,26.84,26.84,69000.0,22.7354,22.7354,22.6594,22.6594,69000.0
2014-05-16 09:35:00,26.84,26.85,26.81,26.81,54500.0,22.6594,22.6679,22.6341,22.6341,54500.0
2014-05-16 09:40:00,26.8,26.85,26.79,26.85,13000.0,22.6257,22.6679,22.6172,22.6679,13000.0
2014-05-16 09:45:00,26.84,26.84,26.81,26.81,11500.0,22.6594,22.6594,22.6341,22.6341,11500.0
2014-05-16 09:50:00,26.82,26.87,26.82,26.85,9500.0,22.6425,22.6848,22.6425,22.6679,9500.0
2014-05-16 09:55:00,26.85,26.9,26.8,26.9,48500.0,22.6679,22.7101,22.6257,22.7101,48500.0
2014-05-16 10:00:00,26.89,26.9,26.81,26.81,15500.0,22.7016,22.7101,22.6341,22.6341,15500.0
2014-05-16 10:05:00,26.8,26.8,26.75,26.77,15000.0,22.6257,22.6257,22.5834,22.6003,15000.0
2014-05-16 10:10:00,26.76,26.81,26.76,26.8,28000.0,22.5919,22.6341,22.5919,22.6257,28000.0
2014-05-16 10:15:00,26.79,26.83,26.78,26.82,22500.0,22.6172,22.651,22.6088,22.6425,22500.0
2014-05-16 10:20:00,26.81,26.82,26.78,26.79,15000.0,22.6341,22.6425,22.6088,22.6172,15000.0
2014-05-16 10:25:00,26.8,26.8,26.76,26.76,38500.0,22.6257,22.6257,22.5919,22.5919,38500.0
2014-05-16 10:30:00,26.77,26.8,26.77,26.79,13000.0,22.6003,22.6257,22.6003,22.6172,13000.0
2014-05-16 10:35:00,26.8,26.83,26.8,26.83,16000.0,22.6257,22.651,22.6257,22.651,16000.0
2014-05-16 10:40:00,26.83,26.84,26.81,26.82,17500.0,22.651,22.6594,22.6341,22.6425,17500.0
2014-05-16 10:45:00,26.82,26.84,26.82,26.84,12500.0,22.6425,22.6594,22.6425,22.6594,12500.0
2014-05-16 10:50:00,26.84,26.86,26.83,26.85,20000.0,22.6594,22.6763,22.651,22.6679,20000.0
2014-05-16 10:55:00,26.86,26.87,26.86,26.86,13500.0,22.6763,22.6848,22.6763,22.6763,13500.0
2014-05-16 11:00:00,26.85,26.86,26.84,26.85,62500.0,22.6679,22.6763,22.6594,22.6679,62500.0
2014-05-16 11:05:00,26.85,26.89,26.85,26.89,26500.0,22.6679,22.7016,22.6679,22.7016,26500.0
2014-05-16 11:10:00,26.89,26.91,26.88,26.9,25500.0,22.7016,22.7185,22.6932,22.7101,25500.0
2014-05-16 11:15:00,26.91,26.93,26.91,26.93,24000.0,22.7185,22.7354,22.7185,22.7354,24000.0
2014-05-16 11:20:00,26.93,26.93,26.91,26.92,12500.0,22.7354,22.7354,22.7185,22.727,12500.0
2014-05-16 11:25:00,26.92,26.92,26.89,26.9,19000.0,22.727,22.727,22.7016,22.7101,19000.0
2014-05-16 11:30:00,26.91,26.93,26.91,26.93,17000.0,22.7185,22.7354,22.7185,22.7354,17000.0
2014-05-16 11:35:00,26.92,26.93,26.92,26.92,15500.0,22.727,22.7354,22.727,22.727,15500.0
2014-05-16 11:40:00,26.9,26.91,26.88,26.88,9000.0,22.7101,22.7185,22.6932,22.6932,9000.0
2014-05-16 11:45:00,26.88,26.89,26.87,26.89,15000.0,22.6932,22.7016,22.6848,22.7016,15000.0
2014-05-16 11:50:00,26.9,26.9,26.86,26.86,25500.0,22.7101,22.7101,22.6763,22.6763,25500.0
2014-05-16 11:55:00,26.86,26.88,26.86,26.88,3000.0,22.6763,22.6932,22.6763,22.6932,3000.0
2014-05-16 12:00:00,26.88,26.88,26.88,26.88,4000.0,22.6932,22.6932,22.6932,22.6932,4000.0
2014-05-16 12:05:00,26.89,26.89,26.87,26.87,8000.0,22.7016,22.7016,22.6848,22.6848,8000.0
2014-05-16 12:10:00,26.86,26.87,26.85,26.87,8000.0,22.6763,22.6848,22.6679,22.6848,8000.0
2014-05-16 12:15:00,26.86,26.87,26.86,26.87,7500.0,22.6763,22.6848,22.6763,22.6848,7500.0
2014-05-16 12:20:00,26.87,26.88,26.87,26.87,4000.0,22.6848,22.6932,22.6848,22.6848,4000.0
2014-05-16 12:25:00,26.86,26.86,26.86,26.86,2000.0,22.6763,22.6763,22.6763,22.6763,2000.0
2014-05-16 12:30:00,26.86,26.86,26.85,26.86,8000.0,22.6763,22.6763,22.6679,22.6763,8000.0
2014-05-16 12:35:00,26.86,26.86,26.86,26.86,4000.0,22.6763,22.6763,22.6763,22.6763,4000.0
2014-05-16 12:40:00,26.86,26.86,26.85,26.85,7500.0,22.6763,22.6763,22.6679,22.6679,7500.0
2014-05-16 12:45:00,26.85,26.85,26.84,26.85,20000.0,22.6679,22.6679,22.6594,22.6679,20000.0
2014-05-16 12:50:00,26.85,26.85,26.84,26.84,6500.0,22.6679,22.6679,22.6594,22.6594,6500.0
2014-05-16 12:55:00,26.85,26.85,26.85,26.85,3000.0,22.6679,22.6679,22.6679,22.6679,3000.0
2014-05-16 13:00:00,26.84,26.84,26.82,26.82,10500.0,22.6594,22.6594,22.6425,22.6425,10500.0
2014-05-16 13:05:00,26.81,26.84,26.81,26.83,18000.0,22.6341,22.6594,22.6341,22.651,18000.0
2014-05-16 13:10:00,26.84,26.85,26.83,26.84,22000.0,22.6594,22.6679,22.651,22.6594,22000.0
2014-05-16 13:15:00,26.84,26.86,26.84,26.85,9500.0,22.6594,22.6763,22.6594,22.6679,9500.0
2014-05-16 13:20:00,26.85,26.86,26.85,26.86,7500.0,22.6679,22.6763,22.6679,22.6763,7500.0
2014-05-16 13:25:00,26.85,26.85,26.84,26.84,6500.0,22.6679,22.6679,22.6594,22.6594,6500.0
2014-05-16 13:30:00,26.84,26.86,26.84,26.86,19000.0,22.6594,22.6763,22.6594,22.6763,19000.0
2014-05-16 13:35:00,26.86,26.87,26.86,26.86,4500.0,22.6763,22.6848,22.6763,22.6763,4500.0
2014-05-16 13:40:00,26.86,26.87,26.85,26.85,22000.0,22.6763,22.6848,22.6679,22.6679,22000.0
2014-05-16 13:45:00,26.85,26.85,26.85,26.85,10000.0,22.6679,22.6679,22.6679,22.6679,10000.0
2014-05-16 13:50:00,26.86,26.86,26.85,26.85,9000.0,22.6763,22.6763,22.6679,22.6679,9000.0
2014-05-16 13:55:00,26.85,26.85,26.84,26.85,9500.0,22.6679,22.6679,22.6594,22.6679,9500.0
2014-05-16 14:00:00,26.84,26.84,26.83,26.83,29000.0,22.6594,22.6594,22.651,22.651,29000.0
2014-05-16 14:05:00,26.83,26.84,26.83,26.83,7000.0,22.651,22.6594,22.651,22.651,7000.0
2014-05-16 14:10:00,26.83,26.83,26.83,26.83,2000.0,22.651,22.651,22.651,22.651,2000.0
2014-05-16 14:15:00,26.83,26.85,26.83,26.84,13000.0,22.651,22.6679,22.651,22.6594,13000.0
2014-05-16 14:20:00,26.84,26.85,26.83,26.85,41000.0,22.6594,22.6679,22.651,22.6679,41000.0
2014-05-16 14:25:00,26.84,26.86,26.84,26.86,133500.0,22.6594,22.6763,22.6594,22.6763,133500.0
2014-05-16 14:30:00,26.86,26.87,26.86,26.87,13500.0,22.6763,22.6848,22.6763,22.6848,13500.0
2014-05-16 14:35:00,26.87,26.87,26.86,26.87,15000.0,22.6848,22.6848,22.6763,22.6848,15000.0
2014-05-16 14:40:00,26.87,26.91,26.87,26.91,32000.0,22.6848,22.7185,22.6848,22.7185,32000.0
2014-05-16 14:45:00,26.91,26.91,26.9,26.9,8500.0,22.7185,22.7185,22.7101,22.7101,8500.0
2014-05-16 14:50:00,26.9,26.9,26.89,26.9,6500.0,22.7101,22.7101,22.7016,22.7101,6500.0
2014-05-16 14:55:00,26.91,26.94,26.91,26.94,35500.0,22.7185,22.7439,22.7185,22.7439,35500.0
2014-05-16 15:00:00,26.95,26.97,26.95,26.97,40500.0,22.7523,22.7692,22.7523,22.7692,40500.0
2014-05-16 15:05:00,26.96,26.98,26.96,26.98,39500.0,22.7607,22.7776,22.7607,22.7776,39500.0
2014-05-16 15:10:00,26.98,27.0,26.98,26.99,46000.0,22.7776,22.7945,22.7776,22.7861,46000.0
2014-05-16 15:15:00,26.99,26.99,26.98,26.98,16500.0,22.7861,22.7861,22.7776,22.7776,16500.0
2014-05-16 15:20:00,26.98,26.98,26.97,26.97,14000.0,22.7776,22.7776,22.7692,22.7692,14000.0
2014-05-16 15:25:00,26.97,26.97,26.96,26.97,32000.0,22.7692,22.7692,22.7607,22.7692,32000.0
2014-05-16 15:30:00,26.97,26.99,26.97,26.99,9500.0,22.7692,22.7861,22.7692,22.7861,9500.0
2014-05-16 15:35:00,26.98,26.99,26.97,26.97,22000.0,22.7776,22.7861,22.7692,22.7692,22000.0
2014-05-16 15:40:00,26.97,26.98,26.97,26.98,10000.0,22.7692,22.7776,22.7692,22.7776,10000.0
2014-05-16 15:45:00,26.98,26.99,26.98,26.98,20000.0,22.7776,22.7861,22.7776,22.7776,20000.0
2014-05-16 15:50:00,26.99,27.0,26.99,26.99,46000.0,22.7861,22.7945,22.7861,22.7861,46000.0
2014-05-16 15:55:00,26.99,27.02,26.99,27.01,76000.0,22.7861,22.8114,22.7861,22.803,76000.0
2014-05-19 09:30:00,26.95,26.99,26.94,26.99,59500.0,22.7523,22.7861,22.7439,22.7861,59500.0
2014-05-19 09:35:00,26.98,27.04,26.98,27.04,23500.0,22.7776,22.8283,22.7776,22.8283,23500.0
2014-05-19 09:40:00,27.04,27.13,27.04,27.12,31500.0,22.8283,22.9043,22.8283,22.8958,31500.0
2014-05-19 09:45:00,27.12,27.14,27.12,27.14,35000.0,22.8958,22.9127,22.8958,22.9127,35000.0
2014-05-19 09:50:00,27.13,27.13,27.09,27.1,8500.0,22.9043,22.9043,22.8705,22.8789,8500.0
2014-05-19 09:55:00,27.1,27.12,27.09,27.12,11500.0,22.8789,22.8958,22.8705,22.8958,11500.0
2014-05-19 10:00:00,27.12,27.16,27.07,27.12,59500.0,22.8958,22.9296,22.8536,22.8958,59500.0
2014-05-19 10:05:00,27.12,27.14,27.09,27.13,20500.0,22.8958,22.9127,22.8705,22.9043,20500.0
2014-05-19 10:10:00,27.13,27.14,27.11,27.14,15500.0,22.9043,22.9127,22.8874,22.9127,15500.0
2014-05-19 10:15:00,27.13,27.18,27.13,27.17,97000.0,22.9043,22.9465,22.9043,22.938,97000.0
2014-05-19 10:20:00,27.17,27.17,27.15,27.15,34000.0,22.938,22.938,22.9211,22.9211,34000.0
2014-05-19 10:25:00,27.17,27.18,27.16,27.16,7000.0,22.938,22.9465,22.9296,22.9296,7000.0
2014-05-19 10:30:00,27.16,27.16,27.14,27.15,11000.0,22.9296,22.9296,22.9127,22.9211,11000.0
2014-05-19 10:35:00,27.15,27.16,27.14,27.14,12000.0,22.9211,22.9296,22.9127,22.9127,12000.0
2014-05-19 10:40:00,27.16,27.17,27.14,27.17,11000.0,22.9296,22.938,22.9127,22.938,11000.0
2014-05-19 10:45:00,27.18,27.18,27.15,27.15,22000.0,22.9465,22.9465,22.9211,22.9211,22000.0
2014-05-19 10:50:00,27.16,27.17,27.16,27.17,13500.0,22.9296,22.938,22.9296,22.938,13500.0
2014-05-19 10:55:00,27.17,27.18,27.17,27.18,17000.0,22.938,22.9465,22.938,22.9465,17000.0
2014-05-19 11:00:00,27.18,27.19,27.18,27.19,15500.0,22.9465,22.9549,22.9465,22.9549,15500.0
2014-05-19 11:05:00,27.19,27.21,27.19,27.21,33000.0,22.9549,22.9718,22.9549,22.9718,33000.0
2014-05-19 11:10:00,27.21,27.25,27.21,27.24,22000.0,22.9718,23.0056,22.9718,22.9971,22000.0
2014-05-19 11:15:00,27.25,27.25,27.22,27.22,7000.0,23.0056,23.0056,22.9802,22.9802,7000.0
2014-05-19 11:20:00,27.22,27.22,27.21,27.21,3500.0,22.9802,22.9802,22.9718,22.9718,3500.0
2014-05-19 11:25:00,27.21,27.22,27.21,27.21,10500.0,22.9718,22.9802,22.9718,22.9718,10500.0
2014-05-19 11:30:00,27.21,27.22,27.2,27.2,10500.0,22.9718,22.9802,22.9634,22.9634,10500.0
2014-05-19 11:35:00,27.19,27.21,27.19,27.2,12500.0,22.9549,22.9718,22.9549,22.9634,12500.0
2014-05-19 11:40:00,27.2,27.2,27.2,27.2,5000.0,22.9634,22.9634,22.9634,22.9634,5000.0
2014-05-19 11:45:00,27.2,27.21,27.2,27.2,11000.0,22.9634,22.9718,22.9634,22.9634,11000.0
2014-05-19 11:50:00,27.2,27.2,27.19,27.19,24500.0,22.9634,22.9634,22.9549,22.9549,24500.0
2014-05-19 11:55:00,27.19,27.19,27.19,27.19,3500.0,22.9549,22.9549,22.9549,22.9549,3500.0
2014-05-19 12:00:00,27.2,27.2,27.19,27.19,11500.0,22.9634,22.9634,22.9549,22.9549,11500.0
2014-05-19 12:05:00,27.19,27.2,27.19,27.2,10000.0,22.9549,22.9634,22.9549,22.9634,10000.0
2014-05-19 12:10:00,27.2,27.2,27.19,27.2,8500.0,22.9634,22.9634,22.9549,22.9634,8500.0
2014-05-19 12:15:00,27.2,27.2,27.19,27.2,9500.0,22.9634,22.9634,22.9549,22.9634,9500.0
2014-05-19 12:20:00,27.2,27.21,27.19,27.21,4500.0,22.9634,22.9718,22.9549,22.9718,4500.0
2014-05-19 12:25:00,27.2,27.21,27.2,27.2,3500.0,22.9634,22.9718,22.9634,22.9634,3500.0
2014-05-19 12:30:00,27.16,27.17,27.15,27.16,5500.0,22.9296,22.938,22.9211,22.9296,5500.0
2014-05-19 12:35:00,27.16,27.17,27.14,27.14,4000.0,22.9296,22.938,22.9127,22.9127,4000.0
2014-05-19 12:40:00,27.14,27.15,27.14,27.14,7000.0,22.9127,22.9211,22.9127,22.9127,7000.0
2014-05-19 12:45:00,27.14,27.15,27.14,27.15,23500.0,22.9127,22.9211,22.9127,22.9211,23500.0
2014-05-19 12:50:00,27.15,27.15,27.14,27.14,5500.0,22.9211,22.9211,22.9127,22.9127,5500.0
2014-05-19 12:55:00,27.14,27.15,27.13,27.14,19000.0,22.9127,22.9211,22.9043,22.9127,19000.0
2014-05-19 13:00:00,27.14,27.15,27.14,27.15,9000.0,22.9127,22.9211,22.9127,22.9211,9000.0
2014-05-19 13:05:00,27.15,27.15,27.15,27.15,2500.0,22.9211,22.9211,22.9211,22.9211,2500.0
2014-05-19 13:10:00,27.14,27.15,27.14,27.15,7000.0,22.9127,22.9211,22.9127,22.9211,7000.0
2014-05-19 13:15:00,27.16,27.16,27.14,27.14,13000.0,22.9296,22.9296,22.9127,22.9127,13000.0
2014-05-19 13:20:00,27.15,27.15,27.15,27.15,3500.0,22.9211,22.9211,22.9211,22.9211,3500.0
2014-05-19 13:25:00,27.15,27.15,27.14,27.14,16000.0,22.9211,22.9211,22.9127,22.9127,16000.0
2014-05-19 13:30:00,27.14,27.14,27.12,27.12,12000.0,22.9127,22.9127,22.8958,22.8958,12000.0
2014-05-19 13:35:00,27.12,27.12,27.12,27.12,5000.0,22.8958,22.8958,22.8958,22.8958,5000.0
2014-05-19 13:40:00,27.12,27.14,27.12,27.13,17500.0,22.8958,22.9127,22.8958,22.9043,17500.0
2014-05-19 13:45:00,27.13,27.14,27.13,27.14,4500.0,22.9043,22.9127,22.9043,22.9127,4500.0
2014-05-19 13:50:00,27.14,27.14,27.13,27.13,25500.0,22.9127,22.9127,22.9043,22.9043,25500.0
2014-05-19 13:55:00,27.13,27.15,27.13,27.15,20500.0,22.9043,22.9211,22.9043,22.9211,20500.0
2014-05-19 14:00:00,27.16,27.16,27.16,27.16,1000.0,22.9296,22.9296,22.9296,22.9296,1000.0
2014-05-19 14:05:00,27.15,27.15,27.14,27.14,13000.0,22.9211,22.9211,22.9127,22.9127,13000.0
2014-05-19 14:10:00,27.14,27.15,27.14,27.15,6500.0,22.9127,22.9211,22.9127,22.9211,6500.0
2014-05-19 14:15:00,27.15,27.15,27.15,27.15,13500.0,22.9211,22.9211,22.9211,22.9211,13500.0
2014-05-19 14:20:00,27.15,27.17,27.15,27.17,31500.0,22.9211,22.938,22.9211,22.938,31500.0
2014-05-19 14:25:00,27.17,27.18,27.15,27.16,21000.0,22.938,22.9465,22.9211,22.9296,21000.0
2014-05-19 14:30:00,27.17,27.17,27.15,27.15,11000.0,22.938,22.938,22.9211,22.9211,11000.0
2014-05-19 14:35:00,27.15,27.16,27.15,27.16,7000.0,22.9211,22.9296,22.9211,22.9296,7000.0
2014-05-19 14:40:00,27.16,27.16,27.15,27.16,4500.0,22.9296,22.9296,22.9211,22.9296,4500.0
2014-05-19 14:45:00,27.15,27.17,27.15,27.17,8500.0,22.9211,22.938,22.9211,22.938,8500.0
2014-05-19 14:50:00,27.17,27.17,27.16,27.16,8000.0,22.938,22.938,22.9296,22.9296,8000.0
2014-05-19 14:55:00,27.16,27.16,27.14,27.15,7000.0,22.9296,22.9296,22.9127,22.9211,7000.0
2014-05-19 15:00:00,27.15,27.15,27.15,27.15,4500.0,22.9211,22.9211,22.9211,22.9211,4500.0
2014-05-19 15:05:00,27.15,27.15,27.14,27.15,3000.0,22.9211,22.9211,22.9127,22.9211,3000.0
2014-05-19 15:10:00,27.15,27.15,27.14,27.14,31500.0,22.9211,22.9211,22.9127,22.9127,31500.0
2014-05-19 15:15:00,27.14,27.14,27.12,27.13,36000.0,22.9127,22.9127,22.8958,22.9043,36000.0
2014-05-19 15:20:00,27.13,27.15,27.13,27.15,27500.0,22.9043,22.9211,22.9043,22.9211,27500.0
2014-05-19 15:25:00,27.15,27.15,27.15,27.15,13000.0,22.9211,22.9211,22.9211,22.9211,13000.0
2014-05-19 15:30:00,27.15,27.19,27.15,27.19,51500.0,22.9211,22.9549,22.9211,22.9549,51500.0
2014-05-19 15:35:00,27.19,27.19,27.18,27.18,15500.0,22.9549,22.9549,22.9465,22.9465,15500.0
2014-05-19 15:40:00,27.18,27.19,27.18,27.18,20000.0,22.9465,22.9549,22.9465,22.9465,20000.0
2014-05-19 15:45:00,27.19,27.19,27.19,27.19,16000.0,22.9549,22.9549,22.9549,22.9549,16000.0
2014-05-19 15:50:00,27.19,27.19,27.18,27.19,42500.0,22.9549,22.9549,22.9465,22.9549,42500.0
2014-05-19 15:55:00,27.19,27.19,27.16,27.16,110500.0,22.9549,22.9549,22.9296,22.9296,110500.0
2014-05-20 09:30:00,27.11,27.11,27.07,27.08,82500.0,22.8874,22.8874,22.8536,22.862,82500.0
2014-05-20 09:35:00,27.06,27.09,27.06,27.06,52500.0,22.8452,22.8705,22.8452,22.8452,52500.0
2014-05-20 09:40:00,27.06,27.07,27.0,27.0,11500.0,22.8452,22.8536,22.7945,22.7945,11500.0
2014-05-20 09:45:00,27.0,27.02,26.97,26.98,91500.0,22.7945,22.8114,22.7692,22.7776,91500.0
2014-05-20 09:50:00,26.99,27.0,26.95,26.95,12000.0,22.7861,22.7945,22.7523,22.7523,12000.0
2014-05-20 09:55:00,26.95,26.96,26.91,26.91,14000.0,22.7523,22.7607,22.7185,22.7185,14000.0
2014-05-20 10:00:00,26.92,26.95,26.92,26.95,4000.0,22.727,22.7523,22.727,22.7523,4000.0
2014-05-20 10:05:00,26.95,26.95,26.92,26.93,4000.0,22.7523,22.7523,22.727,22.7354,4000.0
2014-05-20 10:10:00,26.93,26.97,26.93,26.97,6500.0,22.7354,22.7692,22.7354,22.7692,6500.0
2014-05-20 10:15:00,26.97,27.0,26.96,26.97,27500.0,22.7692,22.7945,22.7607,22.7692,27500.0
2014-05-20 10:20:00,26.96,26.96,26.91,26.92,85500.0,22.7607,22.7607,22.7185,22.727,85500.0
2014-05-20 10:25:00,26.92,26.93,26.89,26.89,5500.0,22.727,22.7354,22.7016,22.7016,5500.0
2014-05-20 10:30:00,26.89,26.92,26.89,26.91,27500.0,22.7016,22.727,22.7016,22.7185,27500.0
2014-05-20 10:35:00,26.92,26.94,26.92,26.92,59000.0,22.727,22.7439,22.727,22.727,59000.0
2014-05-20 10:40:00,26.91,26.94,26.91,26.94,17500.0,22.7185,22.7439,22.7185,22.7439,17500.0
2014-05-20 10:45:00,26.94,26.94,26.92,26.94,10000.0,22.7439,22.7439,22.727,22.7439,10000.0
2014-05-20 10:50:00,26.93,26.93,26.91,26.91,12500.0,22.7354,22.7354,22.7185,22.7185,12500.0
2014-05-20 10:55:00,26.94,26.99,26.94,26.99,15500.0,22.7439,22.7861,22.7439,22.7861,15500.0
2014-05-20 11:00:00,26.97,26.98,26.96,26.98,9000.0,22.7692,22.7776,22.7607,22.7776,9000.0
2014-05-20 11:05:00,26.98,26.98,26.97,26.97,7000.0,22.7776,22.7776,22.7692,22.7692,7000.0
2014-05-20 11:10:00,26.97,26.97,26.96,26.97,4000.0,22.7692,22.7692,22.7607,22.7692,4000.0
2014-05-20 11:15:00,26.97,26.97,26.94,26.94,14000.0,22.7692,22.7692,22.7439,22.7439,14000.0
2014-05-20 11:20:00,26.95,26.95,26.93,26.95,34500.0,22.7523,22.7523,22.7354,22.7523,34500.0
2014-05-20 11:25:00,26.96,26.96,26.93,26.93,15000.0,22.7607,22.7607,22.7354,22.7354,15000.0
2014-05-20 11:30:00,26.92,26.95,26.92,26.94,18000.0,22.727,22.7523,22.727,22.7439,18000.0
2014-05-20 11:35:00,26.95,26.96,26.94,26.94,17000.0,22.7523,22.7607,22.7439,22.7439,17000.0
2014-05-20 11:40:00,26.95,26.99,26.94,26.98,30000.0,22.7523,22.7861,22.7439,22.7776,30000.0
2014-05-20 11:45:00,26.98,27.0,26.98,27.0,32000.0,22.7776,22.7945,22.7776,22.7945,32000.0
2014-05-20 11:50:00,26.99,26.99,26.96,26.96,45000.0,22.7861,22.7861,22.7607,22.7607,45000.0
2014-05-20 11:55:00,26.95,26.95,26.93,26.94,20000.0,22.7523,22.7523,22.7354,22.7439,20000.0
2014-05-20 12:00:00,26.93,26.94,26.87,26.87,34500.0,22.7354,22.7439,22.6848,22.6848,34500.0
2014-05-20 12:05:00,26.87,26.9,26.86,26.89,46500.0,22.6848,22.7101,22.6763,22.7016,46500.0
2014-05-20 12:10:00,26.89,26.89,26.83,26.85,41000.0,22.7016,22.7016,22.651,22.6679,41000.0
2014-05-20 12:15:00,26.85,26.87,26.83,26.87,28500.0,22.6679,22.6848,22.651,22.6848,28500.0
2014-05-20 12:20:00,26.87,26.89,26.87,26.88,17500.0,22.6848,22.7016,22.6848,22.6932,17500.0
2014-05-20 12:25:00,26.88,26.88,26.85,26.85,10500.0,22.6932,22.6932,22.6679,22.6679,10500.0
2014-05-20 12:30:00,26.86,26.87,26.84,26.87,18500.0,22.6763,22.6848,22.6594,22.6848,18500.0
2014-05-20 12:35:00,26.87,26.87,26.84,26.84,9500.0,22.6848,22.6848,22.6594,22.6594,9500.0
2014-05-20 12:40:00,26.83,26.85,26.82,26.85,4500.0,22.651,22.6679,22.6425,22.6679,4500.0
2014-05-20 12:45:00,26.85,26.85,26.84,26.84,13500.0,22.6679,22.6679,22.6594,22.6594,13500.0
2014-05-20 12:50:00,26.84,26.86,26.84,26.86,14500.0,22.6594,22.6763,22.6594,22.6763,14500.0
2014-05-20 12:55:00,26.85,26.86,26.85,26.86,22500.0,22.6679,22.6763,22.6679,22.6763,22500.0
2014-05-20 13:00:00,26.86,26.86,26.83,26.85,23000.0,22.6763,22.6763,22.651,22.6679,23000.0
2014-05-20 13:05:00,26.86,26.87,26.85,26.85,25000.0,22.6763,22.6848,22.6679,22.6679,25000.0
2014-05-20 13:10:00,26.84,26.85,26.82,26.82,40500.0,22.6594,22.6679,22.6425,22.6425,40500.0
2014-05-20 13:15:00,26.82,26.82,26.8,26.8,30000.0,22.6425,22.6425,22.6257,22.6257,30000.0
2014-05-20 13:20:00,26.81,26.81,26.8,26.81,18000.0,22.6341,22.6341,22.6257,22.6341,18000.0
2014-05-20 13:25:00,26.81,26.83,26.79,26.83,67500.0,22.6341,22.651,22.6172,22.651,67500.0
2014-05-20 13:30:00,26.82,26.83,26.82,26.83,7500.0,22.6425,22.651,22.6425,22.651,7500.0
2014-05-20 13:35:00,26.82,26.83,26.81,26.81,17000.0,22.6425,22.651,22.6341,22.6341,17000.0
2014-05-20 13:40:00,26.81,26.81,26.77,26.79,29000.0,22.6341,22.6341,22.6003,22.6172,29000.0
2014-05-20 13:45:00,26.79,26.79,26.77,26.77,25000.0,22.6172,22.6172,22.6003,22.6003,25000.0
2014-05-20 13:50:00,26.77,26.79,26.76,26.77,18500.0,22.6003,22.6172,22.5919,22.6003,18500.0
2014-05-20 13:55:00,26.77,26.79,26.76,26.77,31500.0,22.6003,22.6172,22.5919,22.6003,31500.0
2014-05-20 14:00:00,26.77,26.8,26.77,26.79,16500.0,22.6003,22.6257,22.6003,22.6172,16500.0
2014-05-20 14:05:00,26.8,26.81,26.79,26.8,39000.0,22.6257,22.6341,22.6172,22.6257,39000.0
2014-05-20 14:10:00,26.81,26.82,26.79,26.79,40500.0,22.6341,22.6425,22.6172,22.6172,40500.0
2014-05-20 14:15:00,26.79,26.82,26.79,26.82,27000.0,22.6172,22.6425,22.6172,22.6425,27000.0
2014-05-20 14:20:00,26.82,26.83,26.81,26.81,23000.0,22.6425,22.651,22.6341,22.6341,23000.0
2014-05-20 14:25:00,26.81,26.81,26.79,26.81,41000.0,22.6341,22.6341,22.6172,22.6341,41000.0
2014-05-20 14:30:00,26.8,26.81,26.79,26.8,11500.0,22.6257,22.6341,22.6172,22.6257,11500.0
2014-05-20 14:35:00,26.8,26.8,26.78,26.78,30500.0,22.6257,22.6257,22.6088,22.6088,30500.0
2014-05-20 14:40:00,26.78,26.8,26.78,26.79,43000.0,22.6088,22.6257,22.6088,22.6172,43000.0
2014-05-20 14:45:00,26.8,26.82,26.8,26.81,13000.0,22.6257,22.6425,22.6257,22.6341,13000.0
2014-05-20 14:50:00,26.82,26.82,26.79,26.8,27500.0,22.6425,22.6425,22.6172,22.6257,27500.0
2014-05-20 14:55:00,26.79,26.82,26.79,26.82,15500.0,22.6172,22.6425,22.6172,22.6425,15500.0
2014-05-20 15:00:00,26.82,26.84,26.82,26.83,8500.0,22.6425,22.6594,22.6425,22.651,8500.0
2014-05-20 15:05:00,26.84,26.85,26.84,26.85,18500.0,22.6594,22.6679,22.6594,22.6679,18500.0
2014-05-20 15:10:00,26.85,26.85,26.83,26.83,11000.0,22.6679,22.6679,22.651,22.651,11000.0
2014-05-20 15:15:00,26.84,26.86,26.84,26.85,28000.0,22.6594,22.6763,22.6594,22.6679,28000.0
2014-05-20 15:20:00,26.86,26.86,26.84,26.84,22000.0,22.6763,22.6763,22.6594,22.6594,22000.0
2014-05-20 15:25:00,26.84,26.87,26.84,26.86,22000.0,22.6594,22.6848,22.6594,22.6763,22000.0
2014-05-20 15:30:00,26.87,26.88,26.86,26.88,13000.0,22.6848,22.6932,22.6763,22.6932,13000.0
2014-05-20 15:35:00,26.88,26.93,26.88,26.92,42000.0,22.6932,22.7354,22.6932,22.727,42000.0
2014-05-20 15:40:00,26.92,26.94,26.92,26.92,23500.0,22.727,22.7439,22.727,22.727,23500.0
2014-05-20 15:45:00,26.89,26.9,26.89,26.89,15500.0,22.7016,22.7101,22.7016,22.7016,15500.0
2014-05-20 15:50:00,26.9,26.9,26.89,26.9,6500.0,22.7101,22.7101,22.7016,22.7101,6500.0
2014-05-20 15:55:00,26.89,26.89,26.87,26.88,93000.0,22.7016,22.7016,22.6848,22.6932,93000.0
2014-05-21 09:30:00,26.95,26.97,26.95,26.97,78000.0,22.7523,22.7692,22.7523,22.7692,78000.0
2014-05-21 09:35:00,27.0,27.07,26.99,27.05,27500.0,22.7945,22.8536,22.7861,22.8367,27500.0
2014-05-21 09:40:00,27.05,27.07,27.04,27.05,12000.0,22.8367,22.8536,22.8283,22.8367,12000.0
2014-05-21 09:45:00,27.04,27.07,27.04,27.07,13000.0,22.8283,22.8536,22.8283,22.8536,13000.0
2014-05-21 09:50:00,27.05,27.09,27.04,27.06,20000.0,22.8367,22.8705,22.8283,22.8452,20000.0
2014-05-21 09:55:00,27.07,27.07,27.03,27.04,24500.0,22.8536,22.8536,22.8198,22.8283,24500.0
2014-05-21 10:00:00,27.04,27.05,27.04,27.05,10000.0,22.8283,22.8367,22.8283,22.8367,10000.0
2014-05-21 10:05:00,27.06,27.07,27.05,27.05,19000.0,22.8452,22.8536,22.8367,22.8367,19000.0
2014-05-21 10:10:00,27.07,27.08,27.06,27.06,7000.0,22.8536,22.862,22.8452,22.8452,7000.0
2014-05-21 10:15:00,27.07,27.08,27.07,27.07,3500.0,22.8536,22.862,22.8536,22.8536,3500.0
2014-05-21 10:20:00,27.06,27.06,27.02,27.02,12500.0,22.8452,22.8452,22.8114,22.8114,12500.0
2014-05-21 10:25:00,27.03,27.05,27.02,27.05,83500.0,22.8198,22.8367,22.8114,22.8367,83500.0
2014-05-21 10:30:00,27.05,27.06,27.05,27.06,4500.0,22.8367,22.8452,22.8367,22.8452,4500.0
2014-05-21 10:35:00,27.07,27.07,27.06,27.07,7500.0,22.8536,22.8536,22.8452,22.8536,7500.0
2014-05-21 10:40:00,27.05,27.05,27.04,27.04,5000.0,22.8367,22.8367,22.8283,22.8283,5000.0
2014-05-21 10:45:00,27.03,27.05,27.03,27.04,8000.0,22.8198,22.8367,22.8198,22.8283,8000.0
2014-05-21 10:50:00,27.04,27.04,27.01,27.03,9000.0,22.8283,22.8283,22.803,22.8198,9000.0
2014-05-21 10:55:00,27.04,27.04,26.99,26.99,14000.0,22.8283,22.8283,22.7861,22.7861,14000.0
2014-05-21 11:00:00,26.99,26.99,26.97,26.99,34500.0,22.7861,22.7861,22.7692,22.7861,34500.0
2014-05-21 11:05:00,26.99,27.01,26.99,27.0,5000.0,22.7861,22.803,22.7861,22.7945,5000.0
2014-05-21 11:10:00,27.0,27.0,26.98,26.99,37000.0,22.7945,22.7945,22.7776,22.7861,37000.0
2014-05-21 11:15:00,26.99,27.0,26.96,26.97,54000.0,22.7861,22.7945,22.7607,22.7692,54000.0
2014-05-21 11:20:00,26.96,26.97,26.96,26.96,9500.0,22.7607,22.7692,22.7607,22.7607,9500.0
2014-05-21 11:25:00,26.94,26.94,26.92,26.92,30000.0,22.7439,22.7439,22.727,22.727,30000.0
2014-05-21 11:30:00,26.94,26.95,26.93,26.94,47500.0,22.7439,22.7523,22.7354,22.7439,47500.0
2014-05-21 11:35:00,26.94,26.95,26.94,26.95,2000.0,22.7439,22.7523,22.7439,22.7523,2000.0
2014-05-21 11:40:00,26.94,26.94,26.92,26.92,23000.0,22.7439,22.7439,22.727,22.727,23000.0
2014-05-21 11:45:00,26.91,26.91,26.86,26.86,17500.0,22.7185,22.7185,22.6763,22.6763,17500.0
2014-05-21 11:50:00,26.85,26.88,26.85,26.88,14500.0,22.6679,22.6932,22.6679,22.6932,14500.0
2014-05-21 11:55:00,26.88,26.89,26.87,26.89,14000.0,22.6932,22.7016,22.6848,22.7016,14000.0
2014-05-21 12:00:00,26.89,26.91,26.89,26.9,13000.0,22.7016,22.7185,22.7016,22.7101,13000.0
2014-05-21 12:05:00,26.9,26.91,26.89,26.89,8500.0,22.7101,22.7185,22.7016,22.7016,8500.0
2014-05-21 12:10:00,26.89,26.91,26.89,26.91,38000.0,22.7016,22.7185,22.7016,22.7185,38000.0
2014-05-21 12:15:00,26.91,26.91,26.9,26.9,22500.0,22.7185,22.7185,22.7101,22.7101,22500.0
2014-05-21 12:20:00,26.9,26.91,26.9,26.91,6500.0,22.7101,22.7185,22.7101,22.7185,6500.0
2014-05-21 12:25:00,26.92,26.93,26.91,26.92,8000.0,22.727,22.7354,22.7185,22.727,8000.0
2014-05-21 12:30:00,26.94,26.95,26.93,26.93,10500.0,22.7439,22.7523,22.7354,22.7354,10500.0
2014-05-21 12:35:00,26.93,26.95,26.93,26.95,8000.0,22.7354,22.7523,22.7354,22.7523,8000.0
2014-05-21 12:40:00,26.95,26.95,26.94,26.94,13000.0,22.7523,22.7523,22.7439,22.7439,13000.0
2014-05-21 12:45:00,26.94,26.95,26.93,26.94,5000.0,22.7439,22.7523,22.7354,22.7439,5000.0
2014-05-21 12:50:00,26.94,26.97,26.94,26.96,16000.0,22.7439,22.7692,22.7439,22.7607,16000.0
2014-05-21 12:55:00,26.97,26.97,26.96,26.96,3500.0,22.7692,22.7692,22.7607,22.7607,3500.0
2014-05-21 13:00:00,26.97,27.0,26.97,27.0,12500.0,22.7692,22.7945,22.7692,22.7945,12500.0
2014-05-21 13:05:00,27.0,27.0,27.0,27.0,2000.0,22.7945,22.7945,22.7945,22.7945,2000.0
2014-05-21 13:10:00,27.0,27.0,26.99,26.99,10000.0,22.7945,22.7945,22.7861,22.7861,10000.0
2014-05-21 13:15:00,26.99,27.0,26.99,26.99,22500.0,22.7861,22.7945,22.7861,22.7861,22500.0
2014-05-21 13:20:00,27.01,27.01,26.99,27.0,9500.0,22.803,22.803,22.7861,22.7945,9500.0
2014-05-21 13:25:00,26.99,26.99,26.99,26.99,3500.0,22.7861,22.7861,22.7861,22.7861,3500.0
2014-05-21 13:30:00,26.99,26.99,26.99,26.99,1000.0,22.7861,22.7861,22.7861,22.7861,1000.0
2014-05-21 13:35:00,26.99,26.99,26.97,26.98,36000.0,22.7861,22.7861,22.7692,22.7776,36000.0
2014-05-21 13:40:00,26.98,26.99,26.98,26.99,11000.0,22.7776,22.7861,22.7776,22.7861,11000.0
2014-05-21 13:45:00,26.99,26.99,26.98,26.98,22000.0,22.7861,22.7861,22.7776,22.7776,22000.0
2014-05-21 13:50:00,26.98,27.0,26.98,27.0,15000.0,22.7776,22.7945,22.7776,22.7945,15000.0
2014-05-21 13:55:00,27.0,27.0,26.99,26.99,13000.0,22.7945,22.7945,22.7861,22.7861,13000.0
2014-05-21 14:00:00,27.0,27.03,26.96,27.03,52500.0,22.7945,22.8198,22.7607,22.8198,52500.0
2014-05-21 14:05:00,27.04,27.05,26.98,26.99,73000.0,22.8283,22.8367,22.7776,22.7861,73000.0
2014-05-21 14:10:00,26.96,26.97,26.93,26.96,22000.0,22.7607,22.7692,22.7354,22.7607,22000.0
2014-05-21 14:15:00,26.95,26.99,26.95,26.99,28500.0,22.7523,22.7861,22.7523,22.7861,28500.0
2014-05-21 14:20:00,26.98,27.01,26.97,26.98,46500.0,22.7776,22.803,22.7692,22.7776,46500.0
2014-05-21 14:25:00,26.99,27.01,26.99,27.01,24500.0,22.7861,22.803,22.7861,22.803,24500.0
2014-05-21 14:30:00,27.01,27.02,27.0,27.01,39500.0,22.803,22.8114,22.7945,22.803,39500.0
2014-05-21 14:35:00,27.02,27.02,27.0,27.0,14500.0,22.8114,22.8114,22.7945,22.7945,14500.0
2014-05-21 14:40:00,27.01,27.04,27.01,27.03,16000.0,22.803,22.8283,22.803,22.8198,16000.0
2014-05-21 14:45:00,27.02,27.03,27.01,27.02,13000.0,22.8114,22.8198,22.803,22.8114,13000.0
2014-05-21 14:50:00,27.02,27.03,27.01,27.01,14500.0,22.8114,22.8198,22.803,22.803,14500.0
2014-05-21 14:55:00,27.02,27.02,27.0,27.01,6000.0,22.8114,22.8114,22.7945,22.803,6000.0
2014-05-21 15:00:00,27.01,27.03,27.0,27.03,17500.0,22.803,22.8198,22.7945,22.8198,17500.0
2014-05-21 15:05:00,27.03,27.04,27.03,27.04,1000.0,22.8198,22.8283,22.8198,22.8283,1000.0
2014-05-21 15:10:00,27.05,27.06,27.05,27.05,18500.0,22.8367,22.8452,22.8367,22.8367,18500.0
2014-05-21 15:15:00,27.05,27.07,27.05,27.06,36000.0,22.8367,22.8536,22.8367,22.8452,36000.0
2014-05-21 15:20:00,27.06,27.06,27.05,27.06,36000.0,22.8452,22.8452,22.8367,22.8452,36000.0
2014-05-21 15:25:00,27.05,27.06,27.04,27.05,17000.0,22.8367,22.8452,22.8283,22.8367,17000.0
2014-05-21 15:30:00,27.06,27.06,27.05,27.05,15500.0,22.8452,22.8452,22.8367,22.8367,15500.0
2014-05-21 15:35:00,27.04,27.04,27.03,27.03,18000.0,22.8283,22.8283,22.8198,22.8198,18000.0
2014-05-21 15:40:00,27.03,27.04,27.03,27.04,9500.0,22.8198,22.8283,22.8198,22.8283,9500.0
2014-05-21 15:45:00,27.02,27.03,27.02,27.03,27500.0,22.8114,22.8198,22.8114,22.8198,27500.0
2014-05-21 15:50:00,27.03,27.04,27.03,27.04,30000.0,22.8198,22.8283,22.8198,22.8283,30000.0
2014-05-21 15:55:00,27.04,27.04,27.01,27.02,106000.0,22.8283,22.8283,22.803,22.8114,106000.0
2014-05-22 09:30:00,27.06,27.07,27.02,27.05,43500.0,22.8452,22.8536,22.8114,22.8367,43500.0
2014-05-22 09:35:00,27.04,27.08,27.01,27.07,17500.0,22.8283,22.862,22.803,22.8536,17500.0
2014-05-22 09:40:00,27.05,27.12,27.05,27.1,13500.0,22.8367,22.8958,22.8367,22.8789,13500.0
2014-05-22 09:45:00,27.11,27.2,27.11,27.18,120500.0,22.8874,22.9634,22.8874,22.9465,120500.0
2014-05-22 09:50:00,27.18,27.2,27.17,27.17,17000.0,22.9465,22.9634,22.938,22.938,17000.0
2014-05-22 09:55:00,27.19,27.19,27.15,27.15,9500.0,22.9549,22.9549,22.9211,22.9211,9500.0
2014-05-22 10:00:00,27.15,27.18,27.15,27.15,11500.0,22.9211,22.9465,22.9211,22.9211,11500.0
2014-05-22 10:05:00,27.12,27.12,27.07,27.11,19500.0,22.8958,22.8958,22.8536,22.8874,19500.0
2014-05-22 10:10:00,27.12,27.14,27.12,27.13,43500.0,22.8958,22.9127,22.8958,22.9043,43500.0
2014-05-22 10:15:00,27.14,27.18,27.14,27.16,16500.0,22.9127,22.9465,22.9127,22.9296,16500.0
2014-05-22 10:20:00,27.16,27.16,27.13,27.15,9500.0,22.9296,22.9296,22.9043,22.9211,9500.0
2014-05-22 10:25:00,27.16,27.17,27.14,27.14,22000.0,22.9296,22.938,22.9127,22.9127,22000.0
2014-05-22 10:30:00,27.14,27.16,27.14,27.15,13000.0,22.9127,22.9296,22.9127,22.9211,13000.0
2014-05-22 10:35:00,27.16,27.18,27.16,27.18,12500.0,22.9296,22.9465,22.9296,22.9465,12500.0
2014-05-22 10:40:00,27.19,27.19,27.17,27.18,12000.0,22.9549,22.9549,22.938,22.9465,12000.0
2014-05-22 10:45:00,27.19,27.22,27.18,27.22,21000.0,22.9549,22.9802,22.9465,22.9802,21000.0
2014-05-22 10:50:00,27.23,27.24,27.22,27.23,14000.0,22.9887,22.9971,22.9802,22.9887,14000.0
2014-05-22 10:55:00,27.23,27.23,27.22,27.23,14000.0,22.9887,22.9887,22.9802,22.9887,14000.0
2014-05-22 11:00:00,27.23,27.23,27.21,27.21,13000.0,22.9887,22.9887,22.9718,22.9718,13000.0
2014-05-22 11:05:00,27.21,27.22,27.2,27.21,6000.0,22.9718,22.9802,22.9634,22.9718,6000.0
2014-05-22 11:10:00,27.21,27.21,27.2,27.21,3500.0,22.9718,22.9718,22.9634,22.9718,3500.0
2014-05-22 11:15:00,27.2,27.23,27.2,27.23,14500.0,22.9634,22.9887,22.9634,22.9887,14500.0
2014-05-22 11:20:00,27.24,27.24,27.23,27.24,5000.0,22.9971,22.9971,22.9887,22.9971,5000.0
2014-05-22 11:25:00,27.24,27.25,27.24,27.25,29000.0,22.9971,23.0056,22.9971,23.0056,29000.0
2014-05-22 11:30:00,27.25,27.28,27.25,27.26,15500.0,23.0056,23.0309,23.0056,23.014,15500.0
2014-05-22 11:35:00,27.26,27.26,27.25,27.25,3000.0,23.014,23.014,23.0056,23.0056,3000.0
2014-05-22 11:40:00,27.24,27.25,27.23,27.24,15000.0,22.9971,23.0056,22.9887,22.9971,15000.0
2014-05-22 11:45:00,27.24,27.24,27.23,27.24,6500.0,22.9971,22.9971,22.9887,22.9971,6500.0
2014-05-22 11:50:00,27.25,27.25,27.24,27.25,7000.0,23.0056,23.0056,22.9971,23.0056,7000.0
2014-05-22 11:55:00,27.25,27.26,27.25,27.25,32500.0,23.0056,23.014,23.0056,23.0056,32500.0
2014-05-22 12:00:00,27.24,27.24,27.24,27.24,1500.0,22.9971,22.9971,22.9971,22.9971,1500.0
2014-05-22 12:05:00,27.25,27.25,27.24,27.24,1500.0,23.0056,23.0056,22.9971,22.9971,1500.0
2014-05-22 12:10:00,27.23,27.23,27.22,27.22,6000.0,22.9887,22.9887,22.9802,22.9802,6000.0
2014-05-22 12:15:00,27.22,27.22,27.2,27.2,13500.0,22.9802,22.9802,22.9634,22.9634,13500.0
2014-05-22 12:20:00,27.2,27.21,27.2,27.21,3000.0,22.9634,22.9718,22.9634,22.9718,3000.0
2014-05-22 12:25:00,27.2,27.22,27.2,27.22,3500.0,22.9634,22.9802,22.9634,22.9802,3500.0
2014-05-22 12:30:00,27.22,27.22,27.21,27.21,7500.0,22.9802,22.9802,22.9718,22.9718,7500.0
2014-05-22 12:35:00,27.21,27.22,27.21,27.22,7500.0,22.9718,22.9802,22.9718,22.9802,7500.0
2014-05-22 12:40:00,27.21,27.23,27.21,27.22,12000.0,22.9718,22.9887,22.9718,22.9802,12000.0
2014-05-22 12:45:00,27.21,27.22,27.2,27.2,8500.0,22.9718,22.9802,22.9634,22.9634,8500.0
2014-05-22 12:50:00,27.2,27.2,27.18,27.2,22000.0,22.9634,22.9634,22.9465,22.9634,22000.0
2014-05-22 12:55:00,27.19,27.2,27.18,27.19,10000.0,22.9549,22.9634,22.9465,22.9549,10000.0
2014-05-22 13:00:00,27.19,27.22,27.19,27.22,9500.0,22.9549,22.9802,22.9549,22.9802,9500.0
2014-05-22 13:05:00,27.21,27.21,27.21,27.21,3000.0,22.9718,22.9718,22.9718,22.9718,3000.0
2014-05-22 13:10:00,27.21,27.21,27.2,27.21,7500.0,22.9718,22.9718,22.9634,22.9718,7500.0
2014-05-22 13:15:00,27.21,27.21,27.2,27.21,10500.0,22.9718,22.9718,22.9634,22.9718,10500.0
2014-05-22 13:20:00,27.21,27.21,27.2,27.21,3500.0,22.9718,22.9718,22.9634,22.9718,3500.0
2014-05-22 13:25:00,27.21,27.21,27.21,27.21,4500.0,22.9718,22.9718,22.9718,22.9718,4500.0
2014-05-22 13:30:00,27.22,27.22,27.21,27.22,10500.0,22.9802,22.9802,22.9718,22.9802,10500.0
2014-05-22 13:35:00,27.22,27.22,27.21,27.22,19000.0,22.9802,22.9802,22.9718,22.9802,19000.0
2014-05-22 13:40:00,27.22,27.23,27.21,27.23,8500.0,22.9802,22.9887,22.9718,22.9887,8500.0
2014-05-22 13:45:00,27.23,27.23,27.22,27.23,15000.0,22.9887,22.9887,22.9802,22.9887,15000.0
2014-05-22 13:50:00,27.22,27.23,27.22,27.23,15000.0,22.9802,22.9887,22.9802,22.9887,15000.0
2014-05-22 13:55:00,27.23,27.23,27.22,27.22,9000.0,22.9887,22.9887,22.9802,22.9802,9000.0
2014-05-22 14:00:00,27.22,27.22,27.21,27.22,9000.0,22.9802,22.9802,22.9718,22.9802,9000.0
2014-05-22 14:05:00,27.21,27.22,27.21,27.21,5500.0,22.9718,22.9802,22.9718,22.9718,5500.0
2014-05-22 14:10:00,27.22,27.23,27.21,27.23,21500.0,22.9802,22.9887,22.9718,22.9887,21500.0
2014-05-22 14:15:00,27.22,27.22,27.21,27.22,4000.0,22.9802,22.9802,22.9718,22.9802,4000.0
2014-05-22 14:20:00,27.23,27.23,27.22,27.22,4000.0,22.9887,22.9887,22.9802,22.9802,4000.0
2014-05-22 14:25:00,27.23,27.23,27.22,27.23,13500.0,22.9887,22.9887,22.9802,22.9887,13500.0
2014-05-22 14:30:00,27.23,27.24,27.23,27.24,22000.0,22.9887,22.9971,22.9887,22.9971,22000.0
2014-05-22 14:35:00,27.24,27.24,27.23,27.24,11000.0,22.9971,22.9971,22.9887,22.9971,11000.0
2014-05-22 14:40:00,27.23,27.24,27.23,27.23,9000.0,22.9887,22.9971,22.9887,22.9887,9000.0
2014-05-22 14:45:00,27.24,27.24,27.23,27.24,22500.0,22.9971,22.9971,22.9887,22.9971,22500.0
2014-05-22 14:50:00,27.23,27.24,27.23,27.24,18000.0,22.9887,22.9971,22.9887,22.9971,18000.0
2014-05-22 14:55:00,27.24,27.24,27.24,27.24,5000.0,22.9971,22.9971,22.9971,22.9971,5000.0
2014-05-22 15:00:00,27.24,27.24,27.23,27.23,22500.0,22.9971,22.9971,22.9887,22.9887,22500.0
2014-05-22 15:05:00,27.24,27.24,27.21,27.22,17000.0,22.9971,22.9971,22.9718,22.9802,17000.0
2014-05-22 15:10:00,27.21,27.22,27.21,27.22,9000.0,22.9718,22.9802,22.9718,22.9802,9000.0
2014-05-22 15:15:00,27.21,27.23,27.21,27.22,6500.0,22.9718,22.9887,22.9718,22.9802,6500.0
2014-05-22 15:20:00,27.22,27.22,27.21,27.22,5500.0,22.9802,22.9802,22.9718,22.9802,5500.0
2014-05-22 15:25:00,27.21,27.21,27.2,27.21,9000.0,22.9718,22.9718,22.9634,22.9718,9000.0
2014-05-22 15:30:00,27.21,27.21,27.2,27.21,26500.0,22.9718,22.9718,22.9634,22.9718,26500.0
2014-05-22 15:35:00,27.21,27.22,27.21,27.22,10500.0,22.9718,22.9802,22.9718,22.9802,10500.0
2014-05-22 15:40:00,27.22,27.23,27.21,27.21,9000.0,22.9802,22.9887,22.9718,22.9718,9000.0
2014-05-22 15:45:00,27.21,27.21,27.2,27.2,25500.0,22.9718,22.9718,22.9634,22.9634,25500.0
2014-05-22 15:50:00,27.2,27.2,27.18,27.18,6000.0,22.9634,22.9634,22.9465,22.9465,6000.0
2014-05-22 15:55:00,27.18,27.19,27.18,27.18,33500.0,22.9465,22.9549,22.9465,22.9465,33500.0
2014-05-23 09:30:00,27.18,27.22,27.16,27.21,58500.0,22.9465,22.9802,22.9296,22.9718,58500.0
2014-05-23 09:35:00,27.22,27.22,27.18,27.18,75000.0,22.9802,22.9802,22.9465,22.9465,75000.0
2014-05-23 09:40:00,27.2,27.21,27.17,27.18,19000.0,22.9634,22.9718,22.938,22.9465,19000.0
2014-05-23 09:45:00,27.18,27.19,27.16,27.16,8500.0,22.9465,22.9549,22.9296,22.9296,8500.0
2014-05-23 09:50:00,27.16,27.2,27.16,27.2,18000.0,22.9296,22.9634,22.9296,22.9634,18000.0
2014-05-23 09:55:00,27.19,27.21,27.19,27.21,15500.0,22.9549,22.9718,22.9549,22.9718,15500.0
2014-05-23 10:00:00,27.21,27.25,27.2,27.24,18500.0,22.9718,23.0056,22.9634,22.9971,18500.0
2014-05-23 10:05:00,27.26,27.26,27.25,27.26,31500.0,23.014,23.014,23.0056,23.014,31500.0
2014-05-23 10:10:00,27.26,27.27,27.24,27.27,17500.0,23.014,23.0225,22.9971,23.0225,17500.0
2014-05-23 10:15:00,27.27,27.28,27.25,27.25,6500.0,23.0225,23.0309,23.0056,23.0056,6500.0
2014-05-23 10:20:00,27.26,27.26,27.24,27.26,12000.0,23.014,23.014,22.9971,23.014,12000.0
2014-05-23 10:25:00,27.28,27.3,27.27,27.3,12000.0,23.0309,23.0478,23.0225,23.0478,12000.0
2014-05-23 10:30:00,27.3,27.32,27.3,27.31,9500.0,23.0478,23.0647,23.0478,23.0562,9500.0
2014-05-23 10:35:00,27.32,27.32,27.29,27.29,15000.0,23.0647,23.0647,23.0393,23.0393,15000.0
2014-05-23 10:40:00,27.29,27.3,27.29,27.29,4500.0,23.0393,23.0478,23.0393,23.0393,4500.0
2014-05-23 10:45:00,27.29,27.31,27.28,27.3,24500.0,23.0393,23.0562,23.0309,23.0478,24500.0
2014-05-23 10:50:00,27.3,27.31,27.29,27.3,11500.0,23.0478,23.0562,23.0393,23.0478,11500.0
2014-05-23 10:55:00,27.29,27.29,27.28,27.29,23000.0,23.0393,23.0393,23.0309,23.0393,23000.0
2014-05-23 11:00:00,27.3,27.3,27.28,27.28,7500.0,23.0478,23.0478,23.0309,23.0309,7500.0
2014-05-23 11:05:00,27.27,27.29,27.26,27.29,11500.0,23.0225,23.0393,23.014,23.0393,11500.0
2014-05-23 11:10:00,27.3,27.31,27.29,27.3,34500.0,23.0478,23.0562,23.0393,23.0478,34500.0
2014-05-23 11:15:00,27.3,27.32,27.3,27.32,23000.0,23.0478,23.0647,23.0478,23.0647,23000.0
2014-05-23 11:20:00,27.32,27.32,27.31,27.31,9000.0,23.0647,23.0647,23.0562,23.0562,9000.0
2014-05-23 11:25:00,27.31,27.31,27.29,27.29,3500.0,23.0562,23.0562,23.0393,23.0393,3500.0
2014-05-23 11:30:00,27.28,27.29,27.28,27.29,1000.0,23.0309,23.0393,23.0309,23.0393,1000.0
2014-05-23 11:35:00,27.29,27.29,27.28,27.29,4500.0,23.0393,23.0393,23.0309,23.0393,4500.0
2014-05-23 11:40:00,27.3,27.31,27.3,27.31,5000.0,23.0478,23.0562,23.0478,23.0562,5000.0
2014-05-23 11:45:00,27.3,27.31,27.3,27.3,6000.0,23.0478,23.0562,23.0478,23.0478,6000.0
2014-05-23 11:50:00,27.31,27.32,27.31,27.32,8000.0,23.0562,23.0647,23.0562,23.0647,8000.0
2014-05-23 11:55:00,27.31,27.31,27.3,27.31,7500.0,23.0562,23.0562,23.0478,23.0562,7500.0
2014-05-23 12:00:00,27.31,27.34,27.31,27.33,9000.0,23.0562,23.0816,23.0562,23.0731,9000.0
2014-05-23 12:05:00,27.33,27.34,27.33,27.33,37500.0,23.0731,23.0816,23.0731,23.0731,37500.0
2014-05-23 12:10:00,27.32,27.33,27.32,27.33,4000.0,23.0647,23.0731,23.0647,23.0731,4000.0
2014-05-23 12:15:00,27.33,27.33,27.32,27.32,3000.0,23.0731,23.0731,23.0647,23.0647,3000.0
2014-05-23 12:20:00,27.32,27.33,27.32,27.32,6500.0,23.0647,23.0731,23.0647,23.0647,6500.0
2014-05-23 12:25:00,27.32,27.32,27.31,27.32,12000.0,23.0647,23.0647,23.0562,23.0647,12000.0
2014-05-23 12:30:00,27.32,27.34,27.32,27.34,15500.0,23.0647,23.0816,23.0647,23.0816,15500.0
2014-05-23 12:35:00,27.34,27.34,27.34,27.34,8000.0,23.0816,23.0816,23.0816,23.0816,8000.0
2014-05-23 12:40:00,27.34,27.35,27.34,27.35,3500.0,23.0816,23.09,23.0816,23.09,3500.0
2014-05-23 12:45:00,27.35,27.35,27.35,27.35,7500.0,23.09,23.09,23.09,23.09,7500.0
2014-05-23 12:50:00,27.35,27.36,27.35,27.35,12000.0,23.09,23.0984,23.09,23.09,12000.0
2014-05-23 12:55:00,27.35,27.36,27.35,27.35,9000.0,23.09,23.0984,23.09,23.09,9000.0
2014-05-23 13:00:00,27.34,27.34,27.34,27.34,2000.0,23.0816,23.0816,23.0816,23.0816,2000.0
2014-05-23 13:05:00,27.34,27.34,27.34,27.34,16500.0,23.0816,23.0816,23.0816,23.0816,16500.0
2014-05-23 13:10:00,27.34,27.34,27.32,27.32,41000.0,23.0816,23.0816,23.0647,23.0647,41000.0
2014-05-23 13:15:00,27.32,27.32,27.3,27.31,34000.0,23.0647,23.0647,23.0478,23.0562,34000.0
2014-05-23 13:20:00,27.31,27.31,27.31,27.31,1000.0,23.0562,23.0562,23.0562,23.0562,1000.0
2014-05-23 13:25:00,27.31,27.32,27.31,27.32,10000.0,23.0562,23.0647,23.0562,23.0647,10000.0
2014-05-23 13:30:00,27.32,27.33,27.32,27.32,6500.0,23.0647,23.0731,23.0647,23.0647,6500.0
2014-05-23 13:35:00,27.32,27.33,27.31,27.32,10000.0,23.0647,23.0731,23.0562,23.0647,10000.0
2014-05-23 13:40:00,27.33,27.33,27.32,27.33,24000.0,23.0731,23.0731,23.0647,23.0731,24000.0
2014-05-23 13:45:00,27.33,27.33,27.32,27.33,8500.0,23.0731,23.0731,23.0647,23.0731,8500.0
2014-05-23 13:50:00,27.33,27.34,27.32,27.33,17000.0,23.0731,23.0816,23.0647,23.0731,17000.0
2014-05-23 13:55:00,27.33,27.33,27.33,27.33,6500.0,23.0731,23.0731,23.0731,23.0731,6500.0
2014-05-23 14:00:00,27.33,27.34,27.33,27.34,25500.0,23.0731,23.0816,23.0731,23.0816,25500.0
2014-05-23 14:05:00,27.33,27.33,27.32,27.33,35000.0,23.0731,23.0731,23.0647,23.0731,35000.0
2014-05-23 14:10:00,27.33,27.33,27.32,27.33,6500.0,23.0731,23.0731,23.0647,23.0731,6500.0
2014-05-23 14:15:00,27.33,27.33,27.32,27.32,20500.0,23.0731,23.0731,23.0647,23.0647,20500.0
2014-05-23 14:20:00,27.32,27.33,27.32,27.33,3000.0,23.0647,23.0731,23.0647,23.0731,3000.0
2014-05-23 14:25:00,27.33,27.34,27.33,27.34,7000.0,23.0731,23.0816,23.0731,23.0816,7000.0
2014-05-23 14:30:00,27.33,27.34,27.33,27.33,30000.0,23.0731,23.0816,23.0731,23.0731,30000.0
2014-05-23 14:35:00,27.33,27.33,27.33,27.33,32500.0,23.0731,23.0731,23.0731,23.0731,32500.0
2014-05-23 14:40:00,27.33,27.34,27.33,27.33,42500.0,23.0731,23.0816,23.0731,23.0731,42500.0
2014-05-23 14:45:00,27.33,27.34,27.33,27.34,35000.0,23.0731,23.0816,23.0731,23.0816,35000.0
2014-05-23 14:50:00,27.34,27.35,27.34,27.34,39000.0,23.0816,23.09,23.0816,23.0816,39000.0
2014-05-23 14:55:00,27.34,27.35,27.34,27.34,5500.0,23.0816,23.09,23.0816,23.0816,5500.0
2014-05-23 15:00:00,27.34,27.35,27.34,27.35,17500.0,23.0816,23.09,23.0816,23.09,17500.0
2014-05-23 15:05:00,27.35,27.35,27.34,27.35,8500.0,23.09,23.09,23.0816,23.09,8500.0
2014-05-23 15:10:00,27.35,27.36,27.35,27.36,16500.0,23.09,23.0984,23.09,23.0984,16500.0
2014-05-23 15:15:00,27.36,27.36,27.36,27.36,8500.0,23.0984,23.0984,23.0984,23.0984,8500.0
2014-05-23 15:20:00,27.36,27.37,27.36,27.36,12000.0,23.0984,23.1069,23.0984,23.0984,12000.0
2014-05-23 15:25:00,27.37,27.38,27.37,27.38,8000.0,23.1069,23.1153,23.1069,23.1153,8000.0
2014-05-23 15:30:00,27.37,27.38,27.37,27.37,11000.0,23.1069,23.1153,23.1069,23.1069,11000.0
2014-05-23 15:35:00,27.38,27.38,27.37,27.37,20000.0,23.1153,23.1153,23.1069,23.1069,20000.0
2014-05-23 15:40:00,27.37,27.37,27.37,27.37,18500.0,23.1069,23.1069,23.1069,23.1069,18500.0
2014-05-23 15:45:00,27.37,27.37,27.37,27.37,7000.0,23.1069,23.1069,23.1069,23.1069,7000.0
2014-05-23 15:50:00,27.37,27.38,27.37,27.37,19500.0,23.1069,23.1153,23.1069,23.1069,19500.0
2014-05-23 15:55:00,27.37,27.37,27.35,27.36,44000.0,23.1069,23.1069,23.09,23.0984,44000.0
2014-05-27 09:30:00,27.49,27.51,27.46,27.5,116500.0,23.2082,23.2251,23.1829,23.2166,116500.0
2014-05-27 09:35:00,27.51,27.52,27.47,27.48,18000.0,23.2251,23.2335,23.1913,23.1997,18000.0
2014-05-27 09:40:00,27.48,27.52,27.47,27.52,68000.0,23.1997,23.2335,23.1913,23.2335,68000.0
2014-05-27 09:45:00,27.52,27.53,27.52,27.53,12500.0,23.2335,23.242,23.2335,23.242,12500.0
2014-05-27 09:50:00,27.54,27.54,27.5,27.51,16500.0,23.2504,23.2504,23.2166,23.2251,16500.0
2014-05-27 09:55:00,27.51,27.51,27.49,27.49,10500.0,23.2251,23.2251,23.2082,23.2082,10500.0
2014-05-27 10:00:00,27.5,27.52,27.5,27.5,16000.0,23.2166,23.2335,23.2166,23.2166,16000.0
2014-05-27 10:05:00,27.51,27.53,27.5,27.51,14500.0,23.2251,23.242,23.2166,23.2251,14500.0
2014-05-27 10:10:00,27.5,27.54,27.5,27.54,20500.0,23.2166,23.2504,23.2166,23.2504,20500.0
2014-05-27 10:15:00,27.55,27.57,27.54,27.55,27500.0,23.2588,23.2757,23.2504,23.2588,27500.0
2014-05-27 10:20:00,27.56,27.56,27.54,27.54,9000.0,23.2673,23.2673,23.2504,23.2504,9000.0
2014-05-27 10:25:00,27.54,27.56,27.54,27.56,12000.0,23.2504,23.2673,23.2504,23.2673,12000.0
2014-05-27 10:30:00,27.56,27.57,27.56,27.56,13000.0,23.2673,23.2757,23.2673,23.2673,13000.0
2014-05-27 10:35:00,27.57,27.57,27.56,27.56,17500.0,23.2757,23.2757,23.2673,23.2673,17500.0
2014-05-27 10:40:00,27.56,27.59,27.56,27.58,16500.0,23.2673,23.2926,23.2673,23.2842,16500.0
2014-05-27 10:45:00,27.59,27.61,27.58,27.61,16500.0,23.2926,23.3095,23.2842,23.3095,16500.0
2014-05-27 10:50:00,27.6,27.6,27.59,27.59,12500.0,23.3011,23.3011,23.2926,23.2926,12500.0
2014-05-27 10:55:00,27.58,27.6,27.58,27.59,13000.0,23.2842,23.3011,23.2842,23.2926,13000.0
2014-05-27 11:00:00,27.59,27.59,27.59,27.59,18500.0,23.2926,23.2926,23.2926,23.2926,18500.0
2014-05-27 11:05:00,27.59,27.59,27.58,27.58,46500.0,23.2926,23.2926,23.2842,23.2842,46500.0
2014-05-27 11:10:00,27.58,27.59,27.57,27.59,550000.0,23.2842,23.2926,23.2757,23.2926,550000.0
2014-05-27 11:15:00,27.58,27.59,27.56,27.56,109500.0,23.2842,23.2926,23.2673,23.2673,109500.0
2014-05-27 11:20:00,27.55,27.55,27.54,27.55,9000.0,23.2588,23.2588,23.2504,23.2588,9000.0
2014-05-27 11:25:00,27.54,27.54,27.52,27.53,14000.0,23.2504,23.2504,23.2335,23.242,14000.0
2014-05-27 11:30:00,27.53,27.54,27.53,27.54,14500.0,23.242,23.2504,23.242,23.2504,14500.0
2014-05-27 11:35:00,27.54,27.54,27.53,27.53,12500.0,23.2504,23.2504,23.242,23.242,12500.0
2014-05-27 11:40:00,27.54,27.54,27.53,27.53,2500.0,23.2504,23.2504,23.242,23.242,2500.0
2014-05-27 11:45:00,27.52,27.53,27.52,27.53,11000.0,23.2335,23.242,23.2335,23.242,11000.0
2014-05-27 11:50:00,27.53,27.53,27.51,27.52,13000.0,23.242,23.242,23.2251,23.2335,13000.0
2014-05-27 11:55:00,27.52,27.52,27.5,27.52,6000.0,23.2335,23.2335,23.2166,23.2335,6000.0
2014-05-27 12:00:00,27.51,27.51,27.5,27.51,16000.0,23.2251,23.2251,23.2166,23.2251,16000.0
2014-05-27 12:05:00,27.51,27.52,27.51,27.52,9000.0,23.2251,23.2335,23.2251,23.2335,9000.0
2014-05-27 12:10:00,27.52,27.53,27.52,27.52,24500.0,23.2335,23.242,23.2335,23.2335,24500.0
2014-05-27 12:15:00,27.51,27.52,27.51,27.51,8500.0,23.2251,23.2335,23.2251,23.2251,8500.0
2014-05-27 12:20:00,27.52,27.52,27.48,27.48,10500.0,23.2335,23.2335,23.1997,23.1997,10500.0
2014-05-27 12:25:00,27.48,27.48,27.47,27.47,13500.0,23.1997,23.1997,23.1913,23.1913,13500.0
2014-05-27 12:30:00,27.48,27.48,27.48,27.48,10000.0,23.1997,23.1997,23.1997,23.1997,10000.0
2014-05-27 12:35:00,27.49,27.49,27.49,27.49,5500.0,23.2082,23.2082,23.2082,23.2082,5500.0
2014-05-27 12:40:00,27.49,27.49,27.48,27.49,10500.0,23.2082,23.2082,23.1997,23.2082,10500.0
2014-05-27 12:45:00,27.5,27.5,27.5,27.5,6500.0,23.2166,23.2166,23.2166,23.2166,6500.0
2014-05-27 12:50:00,27.51,27.51,27.5,27.5,13000.0,23.2251,23.2251,23.2166,23.2166,13000.0
2014-05-27 12:55:00,27.5,27.5,27.5,27.5,9000.0,23.2166,23.2166,23.2166,23.2166,9000.0
2014-05-27 13:00:00,27.5,27.5,27.49,27.49,5000.0,23.2166,23.2166,23.2082,23.2082,5000.0
2014-05-27 13:05:00,27.49,27.51,27.49,27.51,20500.0,23.2082,23.2251,23.2082,23.2251,20500.0
2014-05-27 13:10:00,27.51,27.51,27.49,27.49,22000.0,23.2251,23.2251,23.2082,23.2082,22000.0
2014-05-27 13:15:00,27.5,27.5,27.49,27.5,12500.0,23.2166,23.2166,23.2082,23.2166,12500.0
2014-05-27 13:20:00,27.5,27.5,27.49,27.49,8000.0,23.2166,23.2166,23.2082,23.2082,8000.0
2014-05-27 13:25:00,27.49,27.49,27.48,27.48,24500.0,23.2082,23.2082,23.1997,23.1997,24500.0
2014-05-27 13:30:00,27.48,27.48,27.46,27.47,7500.0,23.1997,23.1997,23.1829,23.1913,7500.0
2014-05-27 13:35:00,27.46,27.48,27.46,27.48,3500.0,23.1829,23.1997,23.1829,23.1997,3500.0
2014-05-27 13:40:00,27.47,27.49,27.47,27.49,6500.0,23.1913,23.2082,23.1913,23.2082,6500.0
2014-05-27 13:45:00,27.49,27.5,27.49,27.5,28000.0,23.2082,23.2166,23.2082,23.2166,28000.0
2014-05-27 13:50:00,27.5,27.51,27.5,27.51,4000.0,23.2166,23.2251,23.2166,23.2251,4000.0
2014-05-27 13:55:00,27.52,27.52,27.51,27.51,6500.0,23.2335,23.2335,23.2251,23.2251,6500.0
2014-05-27 14:00:00,27.52,27.52,27.5,27.5,5000.0,23.2335,23.2335,23.2166,23.2166,5000.0
2014-05-27 14:05:00,27.5,27.5,27.5,27.5,1500.0,23.2166,23.2166,23.2166,23.2166,1500.0
2014-05-27 14:10:00,27.51,27.51,27.5,27.5,19000.0,23.2251,23.2251,23.2166,23.2166,19000.0
2014-05-27 14:15:00,27.51,27.51,27.5,27.51,8000.0,23.2251,23.2251,23.2166,23.2251,8000.0
2014-05-27 14:20:00,27.51,27.53,27.51,27.52,10500.0,23.2251,23.242,23.2251,23.2335,10500.0
2014-05-27 14:25:00,27.52,27.53,27.51,27.51,14000.0,23.2335,23.242,23.2251,23.2251,14000.0
2014-05-27 14:30:00,27.51,27.51,27.5,27.5,5000.0,23.2251,23.2251,23.2166,23.2166,5000.0
2014-05-27 14:35:00,27.5,27.51,27.5,27.5,4000.0,23.2166,23.2251,23.2166,23.2166,4000.0
2014-05-27 14:40:00,27.5,27.52,27.5,27.52,22500.0,23.2166,23.2335,23.2166,23.2335,22500.0
2014-05-27 14:45:00,27.51,27.52,27.51,27.52,10000.0,23.2251,23.2335,23.2251,23.2335,10000.0
2014-05-27 14:50:00,27.53,27.54,27.53,27.53,20000.0,23.242,23.2504,23.242,23.242,20000.0
2014-05-27 14:55:00,27.53,27.53,27.53,27.53,3500.0,23.242,23.242,23.242,23.242,3500.0
2014-05-27 15:00:00,27.53,27.53,27.53,27.53,38500.0,23.242,23.242,23.242,23.242,38500.0
2014-05-27 15:05:00,27.53,27.54,27.53,27.53,19000.0,23.242,23.2504,23.242,23.242,19000.0
2014-05-27 15:10:00,27.53,27.54,27.53,27.54,11500.0,23.242,23.2504,23.242,23.2504,11500.0
2014-05-27 15:15:00,27.54,27.55,27.54,27.54,3500.0,23.2504,23.2588,23.2504,23.2504,3500.0
2014-05-27 15:20:00,27.54,27.55,27.54,27.54,40000.0,23.2504,23.2588,23.2504,23.2504,40000.0
2014-05-27 15:25:00,27.55,27.55,27.54,27.54,5000.0,23.2588,23.2588,23.2504,23.2504,5000.0
2014-05-27 15:30:00,27.54,27.54,27.53,27.53,52000.0,23.2504,23.2504,23.242,23.242,52000.0
2014-05-27 15:35:00,27.53,27.54,27.53,27.53,11500.0,23.242,23.2504,23.242,23.242,11500.0
2014-05-27 15:40:00,27.55,27.56,27.55,27.55,8500.0,23.2588,23.2673,23.2588,23.2588,8500.0
2014-05-27 15:45:00,27.55,27.55,27.55,27.55,13500.0,23.2588,23.2588,23.2588,23.2588,13500.0
2014-05-27 15:50:00,27.55,27.56,27.54,27.54,66500.0,23.2588,23.2673,23.2504,23.2504,66500.0
2014-05-27 15:55:00,27.55,27.55,27.53,27.54,79000.0,23.2588,23.2588,23.242,23.2504,79000.0
2014-05-28 09:30:00,27.54,27.55,27.48,27.49,69000.0,23.2504,23.2588,23.1997,23.2082,69000.0
2014-05-28 09:35:00,27.48,27.48,27.42,27.44,135000.0,23.1997,23.1997,23.1491,23.166,135000.0
2014-05-28 09:40:00,27.43,27.48,27.43,27.47,32000.0,23.1575,23.1997,23.1575,23.1913,32000.0
2014-05-28 09:45:00,27.47,27.48,27.45,27.46,30500.0,23.1913,23.1997,23.1744,23.1829,30500.0
2014-05-28 09:50:00,27.46,27.5,27.46,27.47,71500.0,23.1829,23.2166,23.1829,23.1913,71500.0
2014-05-28 09:55:00,27.47,27.47,27.4,27.41,57500.0,23.1913,23.1913,23.1322,23.1406,57500.0
2014-05-28 10:00:00,27.4,27.4,27.37,27.4,48000.0,23.1322,23.1322,23.1069,23.1322,48000.0
2014-05-28 10:05:00,27.4,27.43,27.4,27.41,19500.0,23.1322,23.1575,23.1322,23.1406,19500.0
2014-05-28 10:10:00,27.41,27.41,27.39,27.39,18500.0,23.1406,23.1406,23.1238,23.1238,18500.0
2014-05-28 10:15:00,27.39,27.4,27.37,27.37,65500.0,23.1238,23.1322,23.1069,23.1069,65500.0
2014-05-28 10:20:00,27.37,27.4,27.37,27.39,32000.0,23.1069,23.1322,23.1069,23.1238,32000.0
2014-05-28 10:25:00,27.4,27.43,27.4,27.42,26000.0,23.1322,23.1575,23.1322,23.1491,26000.0
2014-05-28 10:30:00,27.42,27.43,27.41,27.42,12000.0,23.1491,23.1575,23.1406,23.1491,12000.0
2014-05-28 10:35:00,27.42,27.43,27.4,27.4,43500.0,23.1491,23.1575,23.1322,23.1322,43500.0
2014-05-28 10:40:00,27.41,27.42,27.38,27.38,17000.0,23.1406,23.1491,23.1153,23.1153,17000.0
2014-05-28 10:45:00,27.38,27.39,27.36,27.39,8000.0,23.1153,23.1238,23.0984,23.1238,8000.0
2014-05-28 10:50:00,27.38,27.39,27.38,27.39,8000.0,23.1153,23.1238,23.1153,23.1238,8000.0
2014-05-28 10:55:00,27.38,27.4,27.38,27.4,120000.0,23.1153,23.1322,23.1153,23.1322,120000.0
2014-05-28 11:00:00,27.4,27.42,27.4,27.42,19000.0,23.1322,23.1491,23.1322,23.1491,19000.0
2014-05-28 11:05:00,27.42,27.44,27.41,27.44,32500.0,23.1491,23.166,23.1406,23.166,32500.0
2014-05-28 11:10:00,27.44,27.46,27.44,27.45,14000.0,23.166,23.1829,23.166,23.1744,14000.0
2014-05-28 11:15:00,27.45,27.47,27.44,27.47,86500.0,23.1744,23.1913,23.166,23.1913,86500.0
2014-05-28 11:20:00,27.47,27.47,27.46,27.46,27000.0,23.1913,23.1913,23.1829,23.1829,27000.0
2014-05-28 11:25:00,27.46,27.47,27.45,27.45,100500.0,23.1829,23.1913,23.1744,23.1744,100500.0
2014-05-28 11:30:00,27.45,27.47,27.45,27.47,21000.0,23.1744,23.1913,23.1744,23.1913,21000.0
2014-05-28 11:35:00,27.47,27.49,27.47,27.48,13500.0,23.1913,23.2082,23.1913,23.1997,13500.0
2014-05-28 11:40:00,27.49,27.49,27.47,27.48,24000.0,23.2082,23.2082,23.1913,23.1997,24000.0
2014-05-28 11:45:00,27.48,27.49,27.47,27.47,11500.0,23.1997,23.2082,23.1913,23.1913,11500.0
2014-05-28 11:50:00,27.47,27.48,27.46,27.47,16000.0,23.1913,23.1997,23.1829,23.1913,16000.0
2014-05-28 11:55:00,27.47,27.48,27.47,27.48,7500.0,23.1913,23.1997,23.1913,23.1997,7500.0
2014-05-28 12:00:00,27.48,27.51,27.48,27.49,43000.0,23.1997,23.2251,23.1997,23.2082,43000.0
2014-05-28 12:05:00,27.5,27.51,27.5,27.51,23000.0,23.2166,23.2251,23.2166,23.2251,23000.0
2014-05-28 12:10:00,27.51,27.53,27.5,27.53,56500.0,23.2251,23.242,23.2166,23.242,56500.0
2014-05-28 12:15:00,27.52,27.53,27.5,27.51,19500.0,23.2335,23.242,23.2166,23.2251,19500.0
2014-05-28 12:20:00,27.51,27.51,27.49,27.49,18500.0,23.2251,23.2251,23.2082,23.2082,18500.0
2014-05-28 12:25:00,27.49,27.5,27.49,27.49,31000.0,23.2082,23.2166,23.2082,23.2082,31000.0
2014-05-28 12:30:00,27.49,27.5,27.49,27.49,6500.0,23.2082,23.2166,23.2082,23.2082,6500.0
2014-05-28 12:35:00,27.49,27.51,27.49,27.5,22500.0,23.2082,23.2251,23.2082,23.2166,22500.0
2014-05-28 12:40:00,27.51,27.51,27.49,27.51,19000.0,23.2251,23.2251,23.2082,23.2251,19000.0
2014-05-28 12:45:00,27.5,27.51,27.5,27.51,18000.0,23.2166,23.2251,23.2166,23.2251,18000.0
2014-05-28 12:50:00,27.51,27.51,27.5,27.5,8000.0,23.2251,23.2251,23.2166,23.2166,8000.0
2014-05-28 12:55:00,27.51,27.51,27.5,27.51,16500.0,23.2251,23.2251,23.2166,23.2251,16500.0
2014-05-28 13:00:00,27.51,27.51,27.5,27.51,17000.0,23.2251,23.2251,23.2166,23.2251,17000.0
2014-05-28 13:05:00,27.51,27.51,27.5,27.51,41000.0,23.2251,23.2251,23.2166,23.2251,41000.0
2014-05-28 13:10:00,27.51,27.52,27.51,27.52,21000.0,23.2251,23.2335,23.2251,23.2335,21000.0
2014-05-28 13:15:00,27.52,27.52,27.52,27.52,5000.0,23.2335,23.2335,23.2335,23.2335,5000.0
2014-05-28 13:20:00,27.53,27.53,27.52,27.52,9000.0,23.242,23.242,23.2335,23.2335,9000.0
2014-05-28 13:25:00,27.52,27.52,27.51,27.51,8500.0,23.2335,23.2335,23.2251,23.2251,8500.0
2014-05-28 13:30:00,27.52,27.53,27.52,27.52,22000.0,23.2335,23.242,23.2335,23.2335,22000.0
2014-05-28 13:35:00,27.52,27.52,27.51,27.51,21000.0,23.2335,23.2335,23.2251,23.2251,21000.0
2014-05-28 13:40:00,27.51,27.51,27.5,27.51,9500.0,23.2251,23.2251,23.2166,23.2251,9500.0
2014-05-28 13:45:00,27.51,27.52,27.5,27.5,8000.0,23.2251,23.2335,23.2166,23.2166,8000.0
2014-05-28 13:50:00,27.51,27.54,27.51,27.53,19000.0,23.2251,23.2504,23.2251,23.242,19000.0
2014-05-28 13:55:00,27.53,27.53,27.52,27.53,13000.0,23.242,23.242,23.2335,23.242,13000.0
2014-05-28 14:00:00,27.52,27.53,27.51,27.51,13500.0,23.2335,23.242,23.2251,23.2251,13500.0
2014-05-28 14:05:00,27.51,27.51,27.5,27.51,12500.0,23.2251,23.2251,23.2166,23.2251,12500.0
2014-05-28 14:10:00,27.51,27.51,27.5,27.5,9500.0,23.2251,23.2251,23.2166,23.2166,9500.0
2014-05-28 14:15:00,27.5,27.51,27.5,27.51,16000.0,23.2166,23.2251,23.2166,23.2251,16000.0
2014-05-28 14:20:00,27.5,27.52,27.5,27.51,38500.0,23.2166,23.2335,23.2166,23.2251,38500.0
2014-05-28 14:25:00,27.51,27.51,27.5,27.51,10500.0,23.2251,23.2251,23.2166,23.2251,10500.0
2014-05-28 14:30:00,27.5,27.5,27.49,27.49,6500.0,23.2166,23.2166,23.2082,23.2082,6500.0
2014-05-28 14:35:00,27.5,27.51,27.5,27.5,11500.0,23.2166,23.2251,23.2166,23.2166,11500.0
2014-05-28 14:40:00,27.49,27.5,27.49,27.5,48500.0,23.2082,23.2166,23.2082,23.2166,48500.0
2014-05-28 14:45:00,27.5,27.51,27.49,27.51,11000.0,23.2166,23.2251,23.2082,23.2251,11000.0
2014-05-28 14:50:00,27.51,27.52,27.51,27.52,11000.0,23.2251,23.2335,23.2251,23.2335,11000.0
2014-05-28 14:55:00,27.53,27.53,27.52,27.52,13500.0,23.242,23.242,23.2335,23.2335,13500.0
2014-05-28 15:00:00,27.51,27.54,27.51,27.54,27000.0,23.2251,23.2504,23.2251,23.2504,27000.0
2014-05-28 15:05:00,27.54,27.54,27.52,27.53,17500.0,23.2504,23.2504,23.2335,23.242,17500.0
2014-05-28 15:10:00,27.52,27.53,27.52,27.53,7500.0,23.2335,23.242,23.2335,23.242,7500.0
2014-05-28 15:15:00,27.53,27.54,27.53,27.53,8000.0,23.242,23.2504,23.242,23.242,8000.0
2014-05-28 15:20:00,27.53,27.54,27.53,27.53,36000.0,23.242,23.2504,23.242,23.242,36000.0
2014-05-28 15:25:00,27.53,27.53,27.52,27.52,14500.0,23.242,23.242,23.2335,23.2335,14500.0
2014-05-28 15:30:00,27.52,27.54,27.52,27.54,17500.0,23.2335,23.2504,23.2335,23.2504,17500.0
2014-05-28 15:35:00,27.53,27.54,27.52,27.53,17000.0,23.242,23.2504,23.2335,23.242,17000.0
2014-05-28 15:40:00,27.52,27.53,27.52,27.52,20000.0,23.2335,23.242,23.2335,23.2335,20000.0
2014-05-28 15:45:00,27.52,27.52,27.5,27.5,19000.0,23.2335,23.2335,23.2166,23.2166,19000.0
2014-05-28 15:50:00,27.5,27.51,27.49,27.49,131000.0,23.2166,23.2251,23.2082,23.2082,131000.0
2014-05-28 15:55:00,27.49,27.49,27.46,27.47,132000.0,23.2082,23.2082,23.1829,23.1913,132000.0
2014-05-29 09:30:00,27.56,27.57,27.52,27.54,138000.0,23.2673,23.2757,23.2335,23.2504,138000.0
2014-05-29 09:35:00,27.57,27.58,27.54,27.56,19000.0,23.2757,23.2842,23.2504,23.2673,19000.0
2014-05-29 09:40:00,27.58,27.59,27.55,27.59,18000.0,23.2842,23.2926,23.2588,23.2926,18000.0
2014-05-29 09:45:00,27.57,27.58,27.53,27.53,41000.0,23.2757,23.2842,23.242,23.242,41000.0
2014-05-29 09:50:00,27.54,27.55,27.51,27.53,33500.0,23.2504,23.2588,23.2251,23.242,33500.0
2014-05-29 09:55:00,27.53,27.55,27.53,27.55,5500.0,23.242,23.2588,23.242,23.2588,5500.0
2014-05-29 10:00:00,27.55,27.55,27.51,27.51,7000.0,23.2588,23.2588,23.2251,23.2251,7000.0
2014-05-29 10:05:00,27.51,27.53,27.47,27.48,33000.0,23.2251,23.242,23.1913,23.1997,33000.0
2014-05-29 10:10:00,27.49,27.49,27.44,27.45,50000.0,23.2082,23.2082,23.166,23.1744,50000.0
2014-05-29 10:15:00,27.44,27.46,27.42,27.45,51500.0,23.166,23.1829,23.1491,23.1744,51500.0
2014-05-29 10:20:00,27.45,27.46,27.44,27.44,11000.0,23.1744,23.1829,23.166,23.166,11000.0
2014-05-29 10:25:00,27.45,27.47,27.45,27.47,27500.0,23.1744,23.1913,23.1744,23.1913,27500.0
2014-05-29 10:30:00,27.46,27.47,27.46,27.46,28000.0,23.1829,23.1913,23.1829,23.1829,28000.0
2014-05-29 10:35:00,27.47,27.48,27.45,27.47,16500.0,23.1913,23.1997,23.1744,23.1913,16500.0
2014-05-29 10:40:00,27.47,27.51,27.46,27.51,66500.0,23.1913,23.2251,23.1829,23.2251,66500.0
2014-05-29 10:45:00,27.51,27.53,27.51,27.53,21000.0,23.2251,23.242,23.2251,23.242,21000.0
2014-05-29 10:50:00,27.53,27.54,27.53,27.54,12500.0,23.242,23.2504,23.242,23.2504,12500.0
2014-05-29 10:55:00,27.54,27.54,27.54,27.54,6500.0,23.2504,23.2504,23.2504,23.2504,6500.0
2014-05-29 11:00:00,27.54,27.54,27.51,27.51,18500.0,23.2504,23.2504,23.2251,23.2251,18500.0
2014-05-29 11:05:00,27.51,27.53,27.51,27.53,8000.0,23.2251,23.242,23.2251,23.242,8000.0
2014-05-29 11:10:00,27.53,27.54,27.52,27.54,6000.0,23.242,23.2504,23.2335,23.2504,6000.0
2014-05-29 11:15:00,27.53,27.55,27.53,27.54,28000.0,23.242,23.2588,23.242,23.2504,28000.0
2014-05-29 11:20:00,27.55,27.55,27.54,27.55,15500.0,23.2588,23.2588,23.2504,23.2588,15500.0
2014-05-29 11:25:00,27.55,27.55,27.54,27.55,31000.0,23.2588,23.2588,23.2504,23.2588,31000.0
2014-05-29 11:30:00,27.55,27.57,27.55,27.56,62500.0,23.2588,23.2757,23.2588,23.2673,62500.0
2014-05-29 11:35:00,27.56,27.56,27.55,27.56,9000.0,23.2673,23.2673,23.2588,23.2673,9000.0
2014-05-29 11:40:00,27.55,27.55,27.53,27.54,75500.0,23.2588,23.2588,23.242,23.2504,75500.0
2014-05-29 11:45:00,27.55,27.55,27.53,27.53,15500.0,23.2588,23.2588,23.242,23.242,15500.0
2014-05-29 11:50:00,27.53,27.53,27.52,27.53,13500.0,23.242,23.242,23.2335,23.242,13500.0
2014-05-29 11:55:00,27.53,27.53,27.52,27.52,12500.0,23.242,23.242,23.2335,23.2335,12500.0
2014-05-29 12:00:00,27.52,27.54,27.52,27.53,22000.0,23.2335,23.2504,23.2335,23.242,22000.0
2014-05-29 12:05:00,27.53,27.56,27.53,27.56,48000.0,23.242,23.2673,23.242,23.2673,48000.0
2014-05-29 12:10:00,27.55,27.56,27.55,27.56,12000.0,23.2588,23.2673,23.2588,23.2673,12000.0
2014-05-29 12:15:00,27.54,27.54,27.54,27.54,6500.0,23.2504,23.2504,23.2504,23.2504,6500.0
2014-05-29 12:20:00,27.54,27.55,27.54,27.54,12500.0,23.2504,23.2588,23.2504,23.2504,12500.0
2014-05-29 12:25:00,27.54,27.54,27.53,27.54,25000.0,23.2504,23.2504,23.242,23.2504,25000.0
2014-05-29 12:30:00,27.53,27.54,27.53,27.53,36500.0,23.242,23.2504,23.242,23.242,36500.0
2014-05-29 12:35:00,27.54,27.54,27.53,27.53,5500.0,23.2504,23.2504,23.242,23.242,5500.0
2014-05-29 12:40:00,27.54,27.54,27.53,27.53,8000.0,23.2504,23.2504,23.242,23.242,8000.0
2014-05-29 12:45:00,27.54,27.54,27.54,27.54,3000.0,23.2504,23.2504,23.2504,23.2504,3000.0
2014-05-29 12:50:00,27.54,27.54,27.54,27.54,6000.0,23.2504,23.2504,23.2504,23.2504,6000.0
2014-05-29 12:55:00,27.54,27.54,27.53,27.54,17500.0,23.2504,23.2504,23.242,23.2504,17500.0
2014-05-29 13:00:00,27.53,27.54,27.53,27.53,30500.0,23.242,23.2504,23.242,23.242,30500.0
2014-05-29 13:05:00,27.53,27.53,27.52,27.53,8500.0,23.242,23.242,23.2335,23.242,8500.0
2014-05-29 13:10:00,27.52,27.52,27.52,27.52,10500.0,23.2335,23.2335,23.2335,23.2335,10500.0
2014-05-29 13:15:00,27.52,27.53,27.51,27.51,25500.0,23.2335,23.242,23.2251,23.2251,25500.0
2014-05-29 13:20:00,27.52,27.52,27.51,27.52,8000.0,23.2335,23.2335,23.2251,23.2335,8000.0
2014-05-29 13:25:00,27.52,27.52,27.51,27.51,20000.0,23.2335,23.2335,23.2251,23.2251,20000.0
2014-05-29 13:30:00,27.51,27.51,27.51,27.51,2500.0,23.2251,23.2251,23.2251,23.2251,2500.0
2014-05-29 13:35:00,27.51,27.51,27.5,27.51,9500.0,23.2251,23.2251,23.2166,23.2251,9500.0
2014-05-29 13:40:00,27.5,27.51,27.5,27.51,11500.0,23.2166,23.2251,23.2166,23.2251,11500.0
2014-05-29 13:45:00,27.52,27.53,27.52,27.52,37000.0,23.2335,23.242,23.2335,23.2335,37000.0
2014-05-29 13:50:00,27.52,27.53,27.52,27.52,7000.0,23.2335,23.242,23.2335,23.2335,7000.0
2014-05-29 13:55:00,27.52,27.53,27.52,27.52,13000.0,23.2335,23.242,23.2335,23.2335,13000.0
2014-05-29 14:00:00,27.52,27.52,27.51,27.51,25500.0,23.2335,23.2335,23.2251,23.2251,25500.0
2014-05-29 14:05:00,27.51,27.52,27.51,27.51,16500.0,23.2251,23.2335,23.2251,23.2251,16500.0
2014-05-29 14:10:00,27.51,27.52,27.51,27.52,21500.0,23.2251,23.2335,23.2251,23.2335,21500.0
2014-05-29 14:15:00,27.52,27.53,27.52,27.53,20000.0,23.2335,23.242,23.2335,23.242,20000.0
2014-05-29 14:20:00,27.53,27.54,27.53,27.53,20000.0,23.242,23.2504,23.242,23.242,20000.0
2014-05-29 14:25:00,27.53,27.54,27.52,27.53,27000.0,23.242,23.2504,23.2335,23.242,27000.0
2014-05-29 14:30:00,27.53,27.54,27.52,27.54,62500.0,23.242,23.2504,23.2335,23.2504,62500.0
2014-05-29 14:35:00,27.54,27.56,27.54,27.56,89000.0,23.2504,23.2673,23.2504,23.2673,89000.0
2014-05-29 14:40:00,27.56,27.56,27.55,27.56,51000.0,23.2673,23.2673,23.2588,23.2673,51000.0
2014-05-29 14:45:00,27.56,27.57,27.56,27.56,24500.0,23.2673,23.2757,23.2673,23.2673,24500.0
2014-05-29 14:50:00,27.57,27.57,27.56,27.56,34000.0,23.2757,23.2757,23.2673,23.2673,34000.0
2014-05-29 14:55:00,27.56,27.57,27.56,27.56,26500.0,23.2673,23.2757,23.2673,23.2673,26500.0
2014-05-29 15:00:00,27.57,27.58,27.56,27.58,29000.0,23.2757,23.2842,23.2673,23.2842,29000.0
2014-05-29 15:05:00,27.58,27.58,27.57,27.58,26500.0,23.2842,23.2842,23.2757,23.2842,26500.0
2014-05-29 15:10:00,27.58,27.58,27.57,27.58,30000.0,23.2842,23.2842,23.2757,23.2842,30000.0
2014-05-29 15:15:00,27.58,27.59,27.58,27.59,56500.0,23.2842,23.2926,23.2842,23.2926,56500.0
2014-05-29 15:20:00,27.59,27.6,27.59,27.6,75000.0,23.2926,23.3011,23.2926,23.3011,75000.0
2014-05-29 15:25:00,27.6,27.61,27.6,27.61,50500.0,23.3011,23.3095,23.3011,23.3095,50500.0
2014-05-29 15:30:00,27.61,27.61,27.6,27.6,70000.0,23.3095,23.3095,23.3011,23.3011,70000.0
2014-05-29 15:35:00,27.6,27.6,27.6,27.6,84000.0,23.3011,23.3011,23.3011,23.3011,84000.0
2014-05-29 15:40:00,27.6,27.6,27.59,27.59,61000.0,23.3011,23.3011,23.2926,23.2926,61000.0
2014-05-29 15:45:00,27.59,27.59,27.59,27.59,27000.0,23.2926,23.2926,23.2926,23.2926,27000.0
2014-05-29 15:50:00,27.59,27.6,27.58,27.58,49000.0,23.2926,23.3011,23.2842,23.2842,49000.0
2014-05-29 15:55:00,27.59,27.6,27.58,27.59,150500.0,23.2926,23.3011,23.2842,23.2926,150500.0
2014-05-30 09:30:00,27.6,27.61,27.56,27.57,40000.0,23.3011,23.3095,23.2673,23.2757,40000.0
2014-05-30 09:35:00,27.57,27.58,27.55,27.57,26500.0,23.2757,23.2842,23.2588,23.2757,26500.0
2014-05-30 09:40:00,27.57,27.59,27.56,27.57,30500.0,23.2757,23.2926,23.2673,23.2757,30500.0
2014-05-30 09:45:00,27.59,27.59,27.57,27.57,31500.0,23.2926,23.2926,23.2757,23.2757,31500.0
2014-05-30 09:50:00,27.57,27.59,27.57,27.59,4500.0,23.2757,23.2926,23.2757,23.2926,4500.0
2014-05-30 09:55:00,27.57,27.58,27.54,27.58,28000.0,23.2757,23.2842,23.2504,23.2842,28000.0
2014-05-30 10:00:00,27.57,27.61,27.56,27.61,26500.0,23.2757,23.3095,23.2673,23.3095,26500.0
2014-05-30 10:05:00,27.59,27.62,27.58,27.62,19000.0,23.2926,23.3179,23.2842,23.3179,19000.0
2014-05-30 10:10:00,27.61,27.63,27.6,27.62,24000.0,23.3095,23.3264,23.3011,23.3179,24000.0
2014-05-30 10:15:00,27.62,27.64,27.6,27.6,16500.0,23.3179,23.3348,23.3011,23.3011,16500.0
2014-05-30 10:20:00,27.59,27.59,27.58,27.58,6000.0,23.2926,23.2926,23.2842,23.2842,6000.0
2014-05-30 10:25:00,27.58,27.59,27.58,27.59,16500.0,23.2842,23.2926,23.2842,23.2926,16500.0
2014-05-30 10:30:00,27.59,27.59,27.58,27.58,24000.0,23.2926,23.2926,23.2842,23.2842,24000.0
2014-05-30 10:35:00,27.58,27.58,27.54,27.55,35500.0,23.2842,23.2842,23.2504,23.2588,35500.0
2014-05-30 10:40:00,27.54,27.55,27.54,27.55,24500.0,23.2504,23.2588,23.2504,23.2588,24500.0
2014-05-30 10:45:00,27.55,27.56,27.54,27.55,33000.0,23.2588,23.2673,23.2504,23.2588,33000.0
2014-05-30 10:50:00,27.57,27.57,27.56,27.57,24000.0,23.2757,23.2757,23.2673,23.2757,24000.0
2014-05-30 10:55:00,27.57,27.57,27.56,27.57,7000.0,23.2757,23.2757,23.2673,23.2757,7000.0
2014-05-30 11:00:00,27.58,27.59,27.57,27.57,29000.0,23.2842,23.2926,23.2757,23.2757,29000.0
2014-05-30 11:05:00,27.58,27.58,27.58,27.58,49000.0,23.2842,23.2842,23.2842,23.2842,49000.0
2014-05-30 11:10:00,27.58,27.6,27.58,27.6,43000.0,23.2842,23.3011,23.2842,23.3011,43000.0
2014-05-30 11:15:00,27.6,27.6,27.59,27.6,10500.0,23.3011,23.3011,23.2926,23.3011,10500.0
2014-05-30 11:20:00,27.59,27.6,27.57,27.59,110000.0,23.2926,23.3011,23.2757,23.2926,110000.0
2014-05-30 11:25:00,27.58,27.58,27.57,27.57,102500.0,23.2842,23.2842,23.2757,23.2757,102500.0
2014-05-30 11:30:00,27.57,27.58,27.57,27.58,21500.0,23.2757,23.2842,23.2757,23.2842,21500.0
2014-05-30 11:35:00,27.57,27.58,27.57,27.57,15500.0,23.2757,23.2842,23.2757,23.2757,15500.0
2014-05-30 11:40:00,27.57,27.57,27.56,27.57,20000.0,23.2757,23.2757,23.2673,23.2757,20000.0
2014-05-30 11:45:00,27.58,27.58,27.57,27.57,6500.0,23.2842,23.2842,23.2757,23.2757,6500.0
2014-05-30 11:50:00,27.57,27.57,27.56,27.56,19500.0,23.2757,23.2757,23.2673,23.2673,19500.0
2014-05-30 11:55:00,27.56,27.56,27.56,27.56,3000.0,23.2673,23.2673,23.2673,23.2673,3000.0
2014-05-30 12:00:00,27.55,27.56,27.55,27.55,16500.0,23.2588,23.2673,23.2588,23.2588,16500.0
2014-05-30 12:05:00,27.55,27.55,27.53,27.53,10500.0,23.2588,23.2588,23.242,23.242,10500.0
2014-05-30 12:10:00,27.52,27.53,27.52,27.52,7500.0,23.2335,23.242,23.2335,23.2335,7500.0
2014-05-30 12:15:00,27.52,27.54,27.52,27.54,24500.0,23.2335,23.2504,23.2335,23.2504,24500.0
2014-05-30 12:20:00,27.55,27.56,27.55,27.55,25000.0,23.2588,23.2673,23.2588,23.2588,25000.0
2014-05-30 12:25:00,27.54,27.55,27.54,27.54,9000.0,23.2504,23.2588,23.2504,23.2504,9000.0
2014-05-30 12:30:00,27.53,27.53,27.51,27.51,18000.0,23.242,23.242,23.2251,23.2251,18000.0
2014-05-30 12:35:00,27.5,27.51,27.49,27.49,11500.0,23.2166,23.2251,23.2082,23.2082,11500.0
2014-05-30 12:40:00,27.48,27.51,27.48,27.5,16000.0,23.1997,23.2251,23.1997,23.2166,16000.0
2014-05-30 12:45:00,27.5,27.51,27.49,27.5,9000.0,23.2166,23.2251,23.2082,23.2166,9000.0
2014-05-30 12:50:00,27.5,27.5,27.49,27.49,26000.0,23.2166,23.2166,23.2082,23.2082,26000.0
2014-05-30 12:55:00,27.5,27.5,27.49,27.5,5500.0,23.2166,23.2166,23.2082,23.2166,5500.0
2014-05-30 13:00:00,27.49,27.51,27.48,27.51,13000.0,23.2082,23.2251,23.1997,23.2251,13000.0
2014-05-30 13:05:00,27.51,27.52,27.51,27.51,11500.0,23.2251,23.2335,23.2251,23.2251,11500.0
2014-05-30 13:10:00,27.51,27.52,27.51,27.51,5000.0,23.2251,23.2335,23.2251,23.2251,5000.0
2014-05-30 13:15:00,27.51,27.51,27.5,27.5,7500.0,23.2251,23.2251,23.2166,23.2166,7500.0
2014-05-30 13:20:00,27.5,27.51,27.5,27.5,31500.0,23.2166,23.2251,23.2166,23.2166,31500.0
2014-05-30 13:25:00,27.51,27.51,27.5,27.5,1500.0,23.2251,23.2251,23.2166,23.2166,1500.0
2014-05-30 13:30:00,27.49,27.5,27.48,27.5,34000.0,23.2082,23.2166,23.1997,23.2166,34000.0
2014-05-30 13:35:00,27.51,27.51,27.49,27.5,18500.0,23.2251,23.2251,23.2082,23.2166,18500.0
2014-05-30 13:40:00,27.51,27.51,27.49,27.49,11000.0,23.2251,23.2251,23.2082,23.2082,11000.0
2014-05-30 13:45:00,27.49,27.51,27.49,27.5,15000.0,23.2082,23.2251,23.2082,23.2166,15000.0
2014-05-30 13:50:00,27.51,27.52,27.51,27.52,10000.0,23.2251,23.2335,23.2251,23.2335,10000.0
2014-05-30 13:55:00,27.51,27.52,27.51,27.52,7500.0,23.2251,23.2335,23.2251,23.2335,7500.0
2014-05-30 14:00:00,27.51,27.52,27.51,27.52,6000.0,23.2251,23.2335,23.2251,23.2335,6000.0
2014-05-30 14:05:00,27.52,27.54,27.52,27.54,20000.0,23.2335,23.2504,23.2335,23.2504,20000.0
2014-05-30 14:10:00,27.55,27.55,27.54,27.55,21500.0,23.2588,23.2588,23.2504,23.2588,21500.0
2014-05-30 14:15:00,27.54,27.55,27.54,27.54,15000.0,23.2504,23.2588,23.2504,23.2504,15000.0
2014-05-30 14:20:00,27.55,27.55,27.53,27.53,43000.0,23.2588,23.2588,23.242,23.242,43000.0
2014-05-30 14:25:00,27.54,27.54,27.54,27.54,19500.0,23.2504,23.2504,23.2504,23.2504,19500.0
2014-05-30 14:30:00,27.55,27.55,27.53,27.54,27000.0,23.2588,23.2588,23.242,23.2504,27000.0
2014-05-30 14:35:00,27.53,27.54,27.53,27.54,36500.0,23.242,23.2504,23.242,23.2504,36500.0
2014-05-30 14:40:00,27.53,27.55,27.52,27.52,191500.0,23.242,23.2588,23.2335,23.2335,191500.0
2014-05-30 14:45:00,27.53,27.54,27.52,27.53,39500.0,23.242,23.2504,23.2335,23.242,39500.0
2014-05-30 14:50:00,27.53,27.54,27.53,27.54,7500.0,23.242,23.2504,23.242,23.2504,7500.0
2014-05-30 14:55:00,27.54,27.54,27.52,27.52,65500.0,23.2504,23.2504,23.2335,23.2335,65500.0
2014-05-30 15:00:00,27.52,27.53,27.52,27.52,28500.0,23.2335,23.242,23.2335,23.2335,28500.0
2014-05-30 15:05:00,27.53,27.53,27.53,27.53,53000.0,23.242,23.242,23.242,23.242,53000.0
2014-05-30 15:10:00,27.53,27.54,27.53,27.54,38000.0,23.242,23.2504,23.242,23.2504,38000.0
2014-05-30 15:15:00,27.54,27.54,27.53,27.53,104500.0,23.2504,23.2504,23.242,23.242,104500.0
2014-05-30 15:20:00,27.53,27.53,27.52,27.52,32500.0,23.242,23.242,23.2335,23.2335,32500.0
2014-05-30 15:25:00,27.52,27.53,27.51,27.53,42500.0,23.2335,23.242,23.2251,23.242,42500.0
2014-05-30 15:30:00,27.52,27.53,27.52,27.53,29000.0,23.2335,23.242,23.2335,23.242,29000.0
2014-05-30 15:35:00,27.53,27.56,27.53,27.54,46500.0,23.242,23.2673,23.242,23.2504,46500.0
2014-05-30 15:40:00,27.54,27.56,27.54,27.55,10000.0,23.2504,23.2673,23.2504,23.2588,10000.0
2014-05-30 15:45:00,27.56,27.56,27.55,27.56,29000.0,23.2673,23.2673,23.2588,23.2673,29000.0
2014-05-30 15:50:00,27.55,27.56,27.54,27.54,17000.0,23.2588,23.2673,23.2504,23.2504,17000.0
2014-05-30 15:55:00,27.54,27.57,27.53,27.53,265500.0,23.2504,23.2757,23.242,23.242,265500.0
2014-06-02 09:30:00,27.58,27.6,27.55,27.55,99000.0,23.2842,23.3011,23.2588,23.2588,99000.0
2014-06-02 09:35:00,27.55,27.55,27.52,27.52,29000.0,23.2588,23.2588,23.2335,23.2335,29000.0
2014-06-02 09:40:00,27.52,27.53,27.48,27.5,12000.0,23.2335,23.242,23.1997,23.2166,12000.0
2014-06-02 09:45:00,27.49,27.49,27.43,27.43,15000.0,23.2082,23.2082,23.1575,23.1575,15000.0
2014-06-02 09:50:00,27.44,27.48,27.44,27.48,9500.0,23.166,23.1997,23.166,23.1997,9500.0
2014-06-02 09:55:00,27.47,27.48,27.47,27.47,39500.0,23.1913,23.1997,23.1913,23.1913,39500.0
2014-06-02 10:00:00,27.47,27.47,27.42,27.42,196500.0,23.1913,23.1913,23.1491,23.1491,196500.0
2014-06-02 10:05:00,27.42,27.44,27.38,27.39,48000.0,23.1491,23.166,23.1153,23.1238,48000.0
2014-06-02 10:10:00,27.38,27.43,27.38,27.43,25500.0,23.1153,23.1575,23.1153,23.1575,25500.0
2014-06-02 10:15:00,27.43,27.46,27.43,27.46,5000.0,23.1575,23.1829,23.1575,23.1829,5000.0
2014-06-02 10:20:00,27.45,27.46,27.44,27.44,6000.0,23.1744,23.1829,23.166,23.166,6000.0
2014-06-02 10:25:00,27.43,27.46,27.43,27.44,11500.0,23.1575,23.1829,23.1575,23.166,11500.0
2014-06-02 10:30:00,27.45,27.46,27.45,27.45,12500.0,23.1744,23.1829,23.1744,23.1744,12500.0
2014-06-02 10:35:00,27.45,27.49,27.45,27.49,32000.0,23.1744,23.2082,23.1744,23.2082,32000.0
2014-06-02 10:40:00,27.49,27.5,27.47,27.48,25000.0,23.2082,23.2166,23.1913,23.1997,25000.0
2014-06-02 10:45:00,27.48,27.48,27.45,27.45,13500.0,23.1997,23.1997,23.1744,23.1744,13500.0
2014-06-02 10:50:00,27.44,27.45,27.44,27.44,38500.0,23.166,23.1744,23.166,23.166,38500.0
2014-06-02 10:55:00,27.44,27.48,27.44,27.48,42000.0,23.166,23.1997,23.166,23.1997,42000.0
2014-06-02 11:00:00,27.49,27.5,27.48,27.5,45500.0,23.2082,23.2166,23.1997,23.2166,45500.0
2014-06-02 11:05:00,27.52,27.54,27.52,27.54,40500.0,23.2335,23.2504,23.2335,23.2504,40500.0
2014-06-02 11:10:00,27.54,27.56,27.54,27.55,49500.0,23.2504,23.2673,23.2504,23.2588,49500.0
2014-06-02 11:15:00,27.55,27.55,27.55,27.55,26000.0,23.2588,23.2588,23.2588,23.2588,26000.0
2014-06-02 11:20:00,27.55,27.57,27.55,27.56,30500.0,23.2588,23.2757,23.2588,23.2673,30500.0
2014-06-02 11:25:00,27.56,27.6,27.55,27.6,99500.0,23.2673,23.3011,23.2588,23.3011,99500.0
2014-06-02 11:30:00,27.6,27.6,27.58,27.59,61000.0,23.3011,23.3011,23.2842,23.2926,61000.0
2014-06-02 11:35:00,27.58,27.58,27.57,27.57,3500.0,23.2842,23.2842,23.2757,23.2757,3500.0
2014-06-02 11:40:00,27.58,27.59,27.58,27.59,14000.0,23.2842,23.2926,23.2842,23.2926,14000.0
2014-06-02 11:45:00,27.6,27.6,27.59,27.6,100500.0,23.3011,23.3011,23.2926,23.3011,100500.0
2014-06-02 11:50:00,27.6,27.62,27.6,27.6,27000.0,23.3011,23.3179,23.3011,23.3011,27000.0
2014-06-02 11:55:00,27.6,27.61,27.59,27.59,21000.0,23.3011,23.3095,23.2926,23.2926,21000.0
2014-06-02 12:00:00,27.6,27.6,27.58,27.58,16000.0,23.3011,23.3011,23.2842,23.2842,16000.0
2014-06-02 12:05:00,27.59,27.59,27.58,27.59,25000.0,23.2926,23.2926,23.2842,23.2926,25000.0
2014-06-02 12:10:00,27.59,27.59,27.59,27.59,19500.0,23.2926,23.2926,23.2926,23.2926,19500.0
2014-06-02 12:15:00,27.59,27.59,27.57,27.58,13500.0,23.2926,23.2926,23.2757,23.2842,13500.0
2014-06-02 12:20:00,27.57,27.58,27.57,27.58,7500.0,23.2757,23.2842,23.2757,23.2842,7500.0
2014-06-02 12:25:00,27.58,27.58,27.57,27.58,5500.0,23.2842,23.2842,23.2757,23.2842,5500.0
2014-06-02 12:30:00,27.58,27.59,27.58,27.59,10000.0,23.2842,23.2926,23.2842,23.2926,10000.0
2014-06-02 12:35:00,27.58,27.59,27.58,27.58,13500.0,23.2842,23.2926,23.2842,23.2842,13500.0
2014-06-02 12:40:00,27.58,27.58,27.58,27.58,24000.0,23.2842,23.2842,23.2842,23.2842,24000.0
2014-06-02 12:45:00,27.59,27.59,27.58,27.59,29500.0,23.2926,23.2926,23.2842,23.2926,29500.0
2014-06-02 12:50:00,27.59,27.59,27.57,27.58,27000.0,23.2926,23.2926,23.2757,23.2842,27000.0
2014-06-02 12:55:00,27.57,27.58,27.57,27.58,9000.0,23.2757,23.2842,23.2757,23.2842,9000.0
2014-06-02 13:00:00,27.58,27.59,27.58,27.58,21000.0,23.2842,23.2926,23.2842,23.2842,21000.0
2014-06-02 13:05:00,27.58,27.58,27.56,27.57,16000.0,23.2842,23.2842,23.2673,23.2757,16000.0
2014-06-02 13:10:00,27.58,27.58,27.56,27.56,14000.0,23.2842,23.2842,23.2673,23.2673,14000.0
2014-06-02 13:15:00,27.56,27.58,27.56,27.57,6500.0,23.2673,23.2842,23.2673,23.2757,6500.0
2014-06-02 13:20:00,27.57,27.58,27.57,27.58,48000.0,23.2757,23.2842,23.2757,23.2842,48000.0
2014-06-02 13:25:00,27.59,27.61,27.59,27.61,440000.0,23.2926,23.3095,23.2926,23.3095,440000.0
2014-06-02 13:30:00,27.61,27.61,27.59,27.61,151500.0,23.3095,23.3095,23.2926,23.3095,151500.0
2014-06-02 13:35:00,27.6,27.62,27.6,27.61,54000.0,23.3011,23.3179,23.3011,23.3095,54000.0
2014-06-02 13:40:00,27.61,27.61,27.59,27.59,37500.0,23.3095,23.3095,23.2926,23.2926,37500.0
2014-06-02 13:45:00,27.59,27.6,27.59,27.6,39500.0,23.2926,23.3011,23.2926,23.3011,39500.0
2014-06-02 13:50:00,27.6,27.61,27.6,27.6,30000.0,23.3011,23.3095,23.3011,23.3011,30000.0
2014-06-02 13:55:00,27.59,27.6,27.59,27.6,5500.0,23.2926,23.3011,23.2926,23.3011,5500.0
2014-06-02 14:00:00,27.6,27.61,27.6,27.61,276500.0,23.3011,23.3095,23.3011,23.3095,276500.0
2014-06-02 14:05:00,27.61,27.62,27.61,27.61,11500.0,23.3095,23.3179,23.3095,23.3095,11500.0
2014-06-02 14:10:00,27.61,27.63,27.61,27.61,85500.0,23.3095,23.3264,23.3095,23.3095,85500.0
2014-06-02 14:15:00,27.61,27.62,27.6,27.61,31000.0,23.3095,23.3179,23.3011,23.3095,31000.0
2014-06-02 14:20:00,27.62,27.62,27.62,27.62,32500.0,23.3179,23.3179,23.3179,23.3179,32500.0
2014-06-02 14:25:00,27.62,27.63,27.62,27.62,21500.0,23.3179,23.3264,23.3179,23.3179,21500.0
2014-06-02 14:30:00,27.63,27.63,27.62,27.62,32000.0,23.3264,23.3264,23.3179,23.3179,32000.0
2014-06-02 14:35:00,27.62,27.63,27.62,27.62,27500.0,23.3179,23.3264,23.3179,23.3179,27500.0
2014-06-02 14:40:00,27.62,27.63,27.61,27.61,27500.0,23.3179,23.3264,23.3095,23.3095,27500.0
2014-06-02 14:45:00,27.61,27.62,27.61,27.62,21000.0,23.3095,23.3179,23.3095,23.3179,21000.0
2014-06-02 14:50:00,27.63,27.63,27.61,27.62,37000.0,23.3264,23.3264,23.3095,23.3179,37000.0
2014-06-02 14:55:00,27.62,27.62,27.61,27.61,16500.0,23.3179,23.3179,23.3095,23.3095,16500.0
2014-06-02 15:00:00,27.61,27.61,27.59,27.6,25000.0,23.3095,23.3095,23.2926,23.3011,25000.0
2014-06-02 15:05:00,27.6,27.61,27.6,27.61,43000.0,23.3011,23.3095,23.3011,23.3095,43000.0
2014-06-02 15:10:00,27.61,27.61,27.59,27.59,30000.0,23.3095,23.3095,23.2926,23.2926,30000.0
2014-06-02 15:15:00,27.58,27.61,27.58,27.61,55500.0,23.2842,23.3095,23.2842,23.3095,55500.0
2014-06-02 15:20:00,27.61,27.61,27.6,27.61,26500.0,23.3095,23.3095,23.3011,23.3095,26500.0
2014-06-02 15:25:00,27.61,27.61,27.6,27.61,22500.0,23.3095,23.3095,23.3011,23.3095,22500.0
2014-06-02 15:30:00,27.6,27.63,27.6,27.62,46500.0,23.3011,23.3264,23.3011,23.3179,46500.0
2014-06-02 15:35:00,27.62,27.64,27.62,27.63,38000.0,23.3179,23.3348,23.3179,23.3264,38000.0
2014-06-02 15:40:00,27.63,27.64,27.62,27.63,35500.0,23.3264,23.3348,23.3179,23.3264,35500.0
2014-06-02 15:45:00,27.64,27.64,27.63,27.63,36500.0,23.3348,23.3348,23.3264,23.3264,36500.0
2014-06-02 15:50:00,27.63,27.63,27.62,27.62,60000.0,23.3264,23.3264,23.3179,23.3179,60000.0
2014-06-02 15:55:00,27.62,27.63,27.62,27.63,126000.0,23.3179,23.3264,23.3179,23.3264,126000.0
2014-06-03 09:30:00,27.56,27.59,27.53,27.56,45500.0,23.2673,23.2926,23.242,23.2673,45500.0
2014-06-03 09:35:00,27.56,27.6,27.54,27.6,42000.0,23.2673,23.3011,23.2504,23.3011,42000.0
2014-06-03 09:40:00,27.6,27.6,27.57,27.59,18500.0,23.3011,23.3011,23.2757,23.2926,18500.0
2014-06-03 09:45:00,27.59,27.61,27.57,27.59,16500.0,23.2926,23.3095,23.2757,23.2926,16500.0
2014-06-03 09:50:00,27.59,27.64,27.59,27.63,80500.0,23.2926,23.3348,23.2926,23.3264,80500.0
2014-06-03 09:55:00,27.62,27.64,27.61,27.64,6500.0,23.3179,23.3348,23.3095,23.3348,6500.0
2014-06-03 10:00:00,27.64,27.67,27.63,27.67,93500.0,23.3348,23.3602,23.3264,23.3602,93500.0
2014-06-03 10:05:00,27.67,27.68,27.66,27.66,67000.0,23.3602,23.3686,23.3517,23.3517,67000.0
2014-06-03 10:10:00,27.66,27.66,27.64,27.65,22500.0,23.3517,23.3517,23.3348,23.3433,22500.0
2014-06-03 10:15:00,27.66,27.66,27.62,27.63,26500.0,23.3517,23.3517,23.3179,23.3264,26500.0
2014-06-03 10:20:00,27.62,27.62,27.6,27.62,23500.0,23.3179,23.3179,23.3011,23.3179,23500.0
2014-06-03 10:25:00,27.63,27.64,27.6,27.61,23000.0,23.3264,23.3348,23.3011,23.3095,23000.0
2014-06-03 10:30:00,27.61,27.63,27.61,27.62,15500.0,23.3095,23.3264,23.3095,23.3179,15500.0
2014-06-03 10:35:00,27.62,27.65,27.62,27.63,11000.0,23.3179,23.3433,23.3179,23.3264,11000.0
2014-06-03 10:40:00,27.64,27.64,27.59,27.59,15000.0,23.3348,23.3348,23.2926,23.2926,15000.0
2014-06-03 10:45:00,27.59,27.59,27.56,27.57,37000.0,23.2926,23.2926,23.2673,23.2757,37000.0
2014-06-03 10:50:00,27.58,27.59,27.55,27.55,38000.0,23.2842,23.2926,23.2588,23.2588,38000.0
2014-06-03 10:55:00,27.55,27.59,27.55,27.59,38500.0,23.2588,23.2926,23.2588,23.2926,38500.0
2014-06-03 11:00:00,27.59,27.59,27.57,27.57,9500.0,23.2926,23.2926,23.2757,23.2757,9500.0
2014-06-03 11:05:00,27.57,27.58,27.56,27.58,11500.0,23.2757,23.2842,23.2673,23.2842,11500.0
2014-06-03 11:10:00,27.58,27.58,27.57,27.57,24500.0,23.2842,23.2842,23.2757,23.2757,24500.0
2014-06-03 11:15:00,27.57,27.57,27.55,27.56,20000.0,23.2757,23.2757,23.2588,23.2673,20000.0
2014-06-03 11:20:00,27.55,27.57,27.55,27.56,19000.0,23.2588,23.2757,23.2588,23.2673,19000.0
2014-06-03 11:25:00,27.56,27.56,27.55,27.55,19500.0,23.2673,23.2673,23.2588,23.2588,19500.0
2014-06-03 11:30:00,27.55,27.56,27.53,27.56,17500.0,23.2588,23.2673,23.242,23.2673,17500.0
2014-06-03 11:35:00,27.56,27.56,27.54,27.54,19000.0,23.2673,23.2673,23.2504,23.2504,19000.0
2014-06-03 11:40:00,27.53,27.53,27.51,27.52,25000.0,23.242,23.242,23.2251,23.2335,25000.0
2014-06-03 11:45:00,27.52,27.53,27.51,27.53,6500.0,23.2335,23.242,23.2251,23.242,6500.0
2014-06-03 11:50:00,27.53,27.54,27.53,27.53,25500.0,23.242,23.2504,23.242,23.242,25500.0
2014-06-03 11:55:00,27.52,27.52,27.51,27.52,9000.0,23.2335,23.2335,23.2251,23.2335,9000.0
2014-06-03 12:00:00,27.53,27.55,27.52,27.55,14500.0,23.242,23.2588,23.2335,23.2588,14500.0
2014-06-03 12:05:00,27.55,27.55,27.54,27.55,10000.0,23.2588,23.2588,23.2504,23.2588,10000.0
2014-06-03 12:10:00,27.55,27.57,27.55,27.57,11000.0,23.2588,23.2757,23.2588,23.2757,11000.0
2014-06-03 12:15:00,27.58,27.58,27.57,27.57,9500.0,23.2842,23.2842,23.2757,23.2757,9500.0
2014-06-03 12:20:00,27.58,27.59,27.58,27.59,13000.0,23.2842,23.2926,23.2842,23.2926,13000.0
2014-06-03 12:25:00,27.59,27.59,27.58,27.58,14500.0,23.2926,23.2926,23.2842,23.2842,14500.0
2014-06-03 12:30:00,27.58,27.59,27.58,27.58,13000.0,23.2842,23.2926,23.2842,23.2842,13000.0
2014-06-03 12:35:00,27.58,27.58,27.58,27.58,1500.0,23.2842,23.2842,23.2842,23.2842,1500.0
2014-06-03 12:40:00,27.58,27.59,27.58,27.59,11000.0,23.2842,23.2926,23.2842,23.2926,11000.0
2014-06-03 12:45:00,27.59,27.59,27.58,27.59,119000.0,23.2926,23.2926,23.2842,23.2926,119000.0
2014-06-03 12:50:00,27.59,27.6,27.58,27.6,139000.0,23.2926,23.3011,23.2842,23.3011,139000.0
2014-06-03 12:55:00,27.6,27.6,27.59,27.6,3000.0,23.3011,23.3011,23.2926,23.3011,3000.0
2014-06-03 13:00:00,27.6,27.6,27.59,27.59,3000.0,23.3011,23.3011,23.2926,23.2926,3000.0
2014-06-03 13:05:00,27.6,27.62,27.6,27.62,23000.0,23.3011,23.3179,23.3011,23.3179,23000.0
2014-06-03 13:10:00,27.62,27.62,27.61,27.62,7000.0,23.3179,23.3179,23.3095,23.3179,7000.0
2014-06-03 13:15:00,27.62,27.62,27.6,27.6,13500.0,23.3179,23.3179,23.3011,23.3011,13500.0
2014-06-03 13:20:00,27.6,27.61,27.6,27.61,11500.0,23.3011,23.3095,23.3011,23.3095,11500.0
2014-06-03 13:25:00,27.62,27.63,27.61,27.63,10500.0,23.3179,23.3264,23.3095,23.3264,10500.0
2014-06-03 13:30:00,27.63,27.63,27.61,27.62,18500.0,23.3264,23.3264,23.3095,23.3179,18500.0
2014-06-03 13:35:00,27.61,27.62,27.6,27.6,12000.0,23.3095,23.3179,23.3011,23.3011,12000.0
2014-06-03 13:40:00,27.6,27.6,27.6,27.6,3000.0,23.3011,23.3011,23.3011,23.3011,3000.0
2014-06-03 13:45:00,27.6,27.61,27.6,27.6,11500.0,23.3011,23.3095,23.3011,23.3011,11500.0
2014-06-03 13:50:00,27.61,27.61,27.6,27.61,13000.0,23.3095,23.3095,23.3011,23.3095,13000.0
2014-06-03 13:55:00,27.61,27.61,27.61,27.61,9000.0,23.3095,23.3095,23.3095,23.3095,9000.0
2014-06-03 14:00:00,27.61,27.62,27.61,27.61,43500.0,23.3095,23.3179,23.3095,23.3095,43500.0
2014-06-03 14:05:00,27.61,27.62,27.61,27.62,4000.0,23.3095,23.3179,23.3095,23.3179,4000.0
2014-06-03 14:10:00,27.61,27.61,27.61,27.61,6000.0,23.3095,23.3095,23.3095,23.3095,6000.0
2014-06-03 14:15:00,27.62,27.63,27.62,27.63,15000.0,23.3179,23.3264,23.3179,23.3264,15000.0
2014-06-03 14:20:00,27.63,27.64,27.63,27.63,18000.0,23.3264,23.3348,23.3264,23.3264,18000.0
2014-06-03 14:25:00,27.63,27.64,27.63,27.64,146500.0,23.3264,23.3348,23.3264,23.3348,146500.0
2014-06-03 14:30:00,27.64,27.64,27.63,27.63,4000.0,23.3348,23.3348,23.3264,23.3264,4000.0
2014-06-03 14:35:00,27.64,27.64,27.63,27.63,10000.0,23.3348,23.3348,23.3264,23.3264,10000.0
2014-06-03 14:40:00,27.63,27.64,27.63,27.64,24500.0,23.3264,23.3348,23.3264,23.3348,24500.0
2014-06-03 14:45:00,27.64,27.64,27.63,27.63,15000.0,23.3348,23.3348,23.3264,23.3264,15000.0
2014-06-03 14:50:00,27.63,27.63,27.62,27.62,5000.0,23.3264,23.3264,23.3179,23.3179,5000.0
2014-06-03 14:55:00,27.62,27.62,27.61,27.61,15500.0,23.3179,23.3179,23.3095,23.3095,15500.0
2014-06-03 15:00:00,27.6,27.6,27.6,27.6,5500.0,23.3011,23.3011,23.3011,23.3011,5500.0
2014-06-03 15:05:00,27.6,27.61,27.6,27.61,3000.0,23.3011,23.3095,23.3011,23.3095,3000.0
2014-06-03 15:10:00,27.61,27.62,27.61,27.62,7500.0,23.3095,23.3179,23.3095,23.3179,7500.0
2014-06-03 15:15:00,27.62,27.62,27.62,27.62,14000.0,23.3179,23.3179,23.3179,23.3179,14000.0
2014-06-03 15:20:00,27.62,27.62,27.61,27.62,25500.0,23.3179,23.3179,23.3095,23.3179,25500.0
2014-06-03 15:25:00,27.62,27.63,27.62,27.62,29000.0,23.3179,23.3264,23.3179,23.3179,29000.0
2014-06-03 15:30:00,27.63,27.63,27.62,27.62,14000.0,23.3264,23.3264,23.3179,23.3179,14000.0
2014-06-03 15:35:00,27.62,27.62,27.62,27.62,2500.0,23.3179,23.3179,23.3179,23.3179,2500.0
2014-06-03 15:40:00,27.62,27.63,27.62,27.62,13500.0,23.3179,23.3264,23.3179,23.3179,13500.0
2014-06-03 15:45:00,27.62,27.63,27.62,27.63,6000.0,23.3179,23.3264,23.3179,23.3264,6000.0
2014-06-03 15:50:00,27.63,27.63,27.62,27.63,8500.0,23.3264,23.3264,23.3179,23.3264,8500.0
2014-06-03 15:55:00,27.63,27.63,27.61,27.61,129000.0,23.3264,23.3264,23.3095,23.3095,129000.0
2014-06-04 09:30:00,27.58,27.59,27.54,27.58,107000.0,23.2842,23.2926,23.2504,23.2842,107000.0
2014-06-04 09:35:00,27.58,27.59,27.56,27.59,18500.0,23.2842,23.2926,23.2673,23.2926,18500.0
2014-06-04 09:40:00,27.58,27.58,27.53,27.55,15000.0,23.2842,23.2842,23.242,23.2588,15000.0
2014-06-04 09:45:00,27.54,27.62,27.54,27.62,9500.0,23.2504,23.3179,23.2504,23.3179,9500.0
2014-06-04 09:50:00,27.62,27.63,27.6,27.61,21500.0,23.3179,23.3264,23.3011,23.3095,21500.0
2014-06-04 09:55:00,27.6,27.62,27.6,27.61,6000.0,23.3011,23.3179,23.3011,23.3095,6000.0
2014-06-04 10:00:00,27.62,27.67,27.62,27.64,13000.0,23.3179,23.3602,23.3179,23.3348,13000.0
2014-06-04 10:05:00,27.64,27.64,27.61,27.62,23500.0,23.3348,23.3348,23.3095,23.3179,23500.0
2014-06-04 10:10:00,27.63,27.66,27.63,27.66,13000.0,23.3264,23.3517,23.3264,23.3517,13000.0
2014-06-04 10:15:00,27.68,27.68,27.66,27.66,9000.0,23.3686,23.3686,23.3517,23.3517,9000.0
2014-06-04 10:20:00,27.66,27.67,27.64,27.64,7000.0,23.3517,23.3602,23.3348,23.3348,7000.0
2014-06-04 10:25:00,27.64,27.64,27.64,27.64,2500.0,23.3348,23.3348,23.3348,23.3348,2500.0
2014-06-04 10:30:00,27.63,27.65,27.62,27.64,12500.0,23.3264,23.3433,23.3179,23.3348,12500.0
2014-06-04 10:35:00,27.64,27.67,27.63,27.67,19000.0,23.3348,23.3602,23.3264,23.3602,19000.0
2014-06-04 10:40:00,27.67,27.67,27.65,27.65,10000.0,23.3602,23.3602,23.3433,23.3433,10000.0
2014-06-04 10:45:00,27.66,27.67,27.66,27.67,2000.0,23.3517,23.3602,23.3517,23.3602,2000.0
2014-06-04 10:50:00,27.67,27.7,27.67,27.7,13500.0,23.3602,23.3855,23.3602,23.3855,13500.0
2014-06-04 10:55:00,27.7,27.72,27.7,27.72,19500.0,23.3855,23.4024,23.3855,23.4024,19500.0
2014-06-04 11:00:00,27.71,27.72,27.7,27.72,15500.0,23.3939,23.4024,23.3855,23.4024,15500.0
2014-06-04 11:05:00,27.71,27.71,27.69,27.69,17000.0,23.3939,23.3939,23.377,23.377,17000.0
2014-06-04 11:10:00,27.7,27.7,27.7,27.7,14000.0,23.3855,23.3855,23.3855,23.3855,14000.0
2014-06-04 11:15:00,27.7,27.7,27.68,27.69,8500.0,23.3855,23.3855,23.3686,23.377,8500.0
2014-06-04 11:20:00,27.69,27.73,27.69,27.72,13500.0,23.377,23.4108,23.377,23.4024,13500.0
2014-06-04 11:25:00,27.73,27.74,27.73,27.73,10000.0,23.4108,23.4192,23.4108,23.4108,10000.0
2014-06-04 11:30:00,27.74,27.74,27.72,27.73,6500.0,23.4192,23.4192,23.4024,23.4108,6500.0
2014-06-04 11:35:00,27.72,27.73,27.71,27.71,17500.0,23.4024,23.4108,23.3939,23.3939,17500.0
2014-06-04 11:40:00,27.72,27.72,27.71,27.71,21000.0,23.4024,23.4024,23.3939,23.3939,21000.0
2014-06-04 11:45:00,27.72,27.73,27.72,27.72,11500.0,23.4024,23.4108,23.4024,23.4024,11500.0
2014-06-04 11:50:00,27.72,27.72,27.72,27.72,3500.0,23.4024,23.4024,23.4024,23.4024,3500.0
2014-06-04 11:55:00,27.72,27.73,27.72,27.73,3000.0,23.4024,23.4108,23.4024,23.4108,3000.0
2014-06-04 12:00:00,27.73,27.73,27.72,27.73,5500.0,23.4108,23.4108,23.4024,23.4108,5500.0
2014-06-04 12:05:00,27.73,27.74,27.73,27.74,2000.0,23.4108,23.4192,23.4108,23.4192,2000.0
2014-06-04 12:10:00,27.74,27.74,27.73,27.74,12500.0,23.4192,23.4192,23.4108,23.4192,12500.0
2014-06-04 12:15:00,27.74,27.74,27.73,27.73,3000.0,23.4192,23.4192,23.4108,23.4108,3000.0
2014-06-04 12:20:00,27.73,27.73,27.72,27.72,9500.0,23.4108,23.4108,23.4024,23.4024,9500.0
2014-06-04 12:25:00,27.72,27.73,27.72,27.73,5500.0,23.4024,23.4108,23.4024,23.4108,5500.0
2014-06-04 12:30:00,27.71,27.71,27.71,27.71,1000.0,23.3939,23.3939,23.3939,23.3939,1000.0
2014-06-04 12:35:00,27.71,27.71,27.71,27.71,2000.0,23.3939,23.3939,23.3939,23.3939,2000.0
2014-06-04 12:40:00,27.71,27.73,27.71,27.72,5500.0,23.3939,23.4108,23.3939,23.4024,5500.0
2014-06-04 12:45:00,27.73,27.73,27.72,27.72,2500.0,23.4108,23.4108,23.4024,23.4024,2500.0
2014-06-04 12:50:00,27.72,27.74,27.72,27.74,8500.0,23.4024,23.4192,23.4024,23.4192,8500.0
2014-06-04 12:55:00,27.73,27.73,27.73,27.73,3000.0,23.4108,23.4108,23.4108,23.4108,3000.0
2014-06-04 13:00:00,27.73,27.74,27.73,27.73,4000.0,23.4108,23.4192,23.4108,23.4108,4000.0
2014-06-04 13:05:00,27.73,27.74,27.73,27.73,5000.0,23.4108,23.4192,23.4108,23.4108,5000.0
2014-06-04 13:10:00,27.73,27.73,27.73,27.73,1500.0,23.4108,23.4108,23.4108,23.4108,1500.0
2014-06-04 13:15:00,27.73,27.73,27.73,27.73,1500.0,23.4108,23.4108,23.4108,23.4108,1500.0
2014-06-04 13:20:00,27.72,27.73,27.72,27.73,6500.0,23.4024,23.4108,23.4024,23.4108,6500.0
2014-06-04 13:25:00,27.73,27.73,27.72,27.72,6000.0,23.4108,23.4108,23.4024,23.4024,6000.0
2014-06-04 13:30:00,27.72,27.72,27.72,27.72,0.0,23.4024,23.4024,23.4024,23.4024,0.0
2014-06-04 13:35:00,27.73,27.73,27.72,27.72,3000.0,23.4108,23.4108,23.4024,23.4024,3000.0
2014-06-04 13:40:00,27.74,27.74,27.73,27.73,6000.0,23.4192,23.4192,23.4108,23.4108,6000.0
2014-06-04 13:45:00,27.73,27.73,27.72,27.72,13000.0,23.4108,23.4108,23.4024,23.4024,13000.0
2014-06-04 13:50:00,27.73,27.74,27.72,27.74,3500.0,23.4108,23.4192,23.4024,23.4192,3500.0
2014-06-04 13:55:00,27.74,27.75,27.74,27.74,13500.0,23.4192,23.4277,23.4192,23.4192,13500.0
2014-06-04 14:00:00,27.74,27.75,27.74,27.74,9000.0,23.4192,23.4277,23.4192,23.4192,9000.0
2014-06-04 14:05:00,27.74,27.74,27.73,27.74,13500.0,23.4192,23.4192,23.4108,23.4192,13500.0
2014-06-04 14:10:00,27.73,27.74,27.73,27.74,9000.0,23.4108,23.4192,23.4108,23.4192,9000.0
2014-06-04 14:15:00,27.74,27.75,27.74,27.75,4000.0,23.4192,23.4277,23.4192,23.4277,4000.0
2014-06-04 14:20:00,27.74,27.74,27.72,27.72,27500.0,23.4192,23.4192,23.4024,23.4024,27500.0
2014-06-04 14:25:00,27.72,27.74,27.72,27.73,55500.0,23.4024,23.4192,23.4024,23.4108,55500.0
2014-06-04 14:30:00,27.72,27.73,27.72,27.73,4000.0,23.4024,23.4108,23.4024,23.4108,4000.0
2014-06-04 14:35:00,27.73,27.73,27.73,27.73,10500.0,23.4108,23.4108,23.4108,23.4108,10500.0
2014-06-04 14:40:00,27.73,27.73,27.72,27.72,7500.0,23.4108,23.4108,23.4024,23.4024,7500.0
2014-06-04 14:45:00,27.72,27.72,27.7,27.7,15000.0,23.4024,23.4024,23.3855,23.3855,15000.0
2014-06-04 14:50:00,27.7,27.7,27.69,27.7,9500.0,23.3855,23.3855,23.377,23.3855,9500.0
2014-06-04 14:55:00,27.7,27.71,27.69,27.71,13000.0,23.3855,23.3939,23.377,23.3939,13000.0
2014-06-04 15:00:00,27.71,27.72,27.71,27.71,6000.0,23.3939,23.4024,23.3939,23.3939,6000.0
2014-06-04 15:05:00,27.71,27.72,27.71,27.72,12000.0,23.3939,23.4024,23.3939,23.4024,12000.0
2014-06-04 15:10:00,27.72,27.73,27.72,27.73,10000.0,23.4024,23.4108,23.4024,23.4108,10000.0
2014-06-04 15:15:00,27.72,27.72,27.72,27.72,4500.0,23.4024,23.4024,23.4024,23.4024,4500.0
2014-06-04 15:20:00,27.72,27.72,27.71,27.72,17000.0,23.4024,23.4024,23.3939,23.4024,17000.0
2014-06-04 15:25:00,27.72,27.73,27.72,27.73,8000.0,23.4024,23.4108,23.4024,23.4108,8000.0
2014-06-04 15:30:00,27.73,27.73,27.72,27.72,6500.0,23.4108,23.4108,23.4024,23.4024,6500.0
2014-06-04 15:35:00,27.73,27.74,27.73,27.74,26500.0,23.4108,23.4192,23.4108,23.4192,26500.0
2014-06-04 15:40:00,27.74,27.74,27.74,27.74,18000.0,23.4192,23.4192,23.4192,23.4192,18000.0
2014-06-04 15:45:00,27.74,27.74,27.73,27.74,14500.0,23.4192,23.4192,23.4108,23.4192,14500.0
2014-06-04 15:50:00,27.74,27.75,27.74,27.75,24000.0,23.4192,23.4277,23.4192,23.4277,24000.0
2014-06-04 15:55:00,27.75,27.76,27.75,27.75,41500.0,23.4277,23.4361,23.4277,23.4277,41500.0
2014-06-05 09:30:00,27.82,27.83,27.79,27.8,62500.0,23.4868,23.4952,23.4615,23.4699,62500.0
2014-06-05 09:35:00,27.8,27.81,27.76,27.76,45500.0,23.4699,23.4783,23.4361,23.4361,45500.0
2014-06-05 09:40:00,27.76,27.76,27.73,27.75,31500.0,23.4361,23.4361,23.4108,23.4277,31500.0
2014-06-05 09:45:00,27.75,27.79,27.74,27.77,34000.0,23.4277,23.4615,23.4192,23.4446,34000.0
2014-06-05 09:50:00,27.78,27.78,27.74,27.74,6500.0,23.453,23.453,23.4192,23.4192,6500.0
2014-06-05 09:55:00,27.73,27.75,27.72,27.74,32000.0,23.4108,23.4277,23.4024,23.4192,32000.0
2014-06-05 10:00:00,27.75,27.76,27.72,27.72,85000.0,23.4277,23.4361,23.4024,23.4024,85000.0
2014-06-05 10:05:00,27.72,27.74,27.7,27.7,11500.0,23.4024,23.4192,23.3855,23.3855,11500.0
2014-06-05 10:10:00,27.7,27.7,27.67,27.68,15500.0,23.3855,23.3855,23.3602,23.3686,15500.0
2014-06-05 10:15:00,27.68,27.7,27.67,27.69,33000.0,23.3686,23.3855,23.3602,23.377,33000.0
2014-06-05 10:20:00,27.69,27.74,27.69,27.72,22500.0,23.377,23.4192,23.377,23.4024,22500.0
2014-06-05 10:25:00,27.73,27.77,27.73,27.77,23500.0,23.4108,23.4446,23.4108,23.4446,23500.0
2014-06-05 10:30:00,27.77,27.77,27.75,27.75,9500.0,23.4446,23.4446,23.4277,23.4277,9500.0
2014-06-05 10:35:00,27.75,27.75,27.73,27.74,10500.0,23.4277,23.4277,23.4108,23.4192,10500.0
2014-06-05 10:40:00,27.75,27.79,27.75,27.78,32000.0,23.4277,23.4615,23.4277,23.453,32000.0
2014-06-05 10:45:00,27.78,27.78,27.75,27.76,24000.0,23.453,23.453,23.4277,23.4361,24000.0
2014-06-05 10:50:00,27.76,27.76,27.75,27.76,10500.0,23.4361,23.4361,23.4277,23.4361,10500.0
2014-06-05 10:55:00,27.74,27.77,27.73,27.76,13000.0,23.4192,23.4446,23.4108,23.4361,13000.0
2014-06-05 11:00:00,27.75,27.77,27.75,27.76,27500.0,23.4277,23.4446,23.4277,23.4361,27500.0
2014-06-05 11:05:00,27.77,27.79,27.77,27.79,16000.0,23.4446,23.4615,23.4446,23.4615,16000.0
2014-06-05 11:10:00,27.79,27.83,27.79,27.82,33500.0,23.4615,23.4952,23.4615,23.4868,33500.0
2014-06-05 11:15:00,27.82,27.85,27.82,27.85,16500.0,23.4868,23.5121,23.4868,23.5121,16500.0
2014-06-05 11:20:00,27.85,27.86,27.84,27.86,4000.0,23.5121,23.5206,23.5037,23.5206,4000.0
2014-06-05 11:25:00,27.86,27.86,27.86,27.86,18500.0,23.5206,23.5206,23.5206,23.5206,18500.0
2014-06-05 11:30:00,27.87,27.91,27.87,27.91,30500.0,23.529,23.5628,23.529,23.5628,30500.0
2014-06-05 11:35:00,27.91,27.91,27.89,27.9,11000.0,23.5628,23.5628,23.5459,23.5543,11000.0
2014-06-05 11:40:00,27.91,27.94,27.91,27.93,14000.0,23.5628,23.5881,23.5628,23.5797,14000.0
2014-06-05 11:45:00,27.93,27.96,27.93,27.94,12500.0,23.5797,23.605,23.5797,23.5881,12500.0
2014-06-05 11:50:00,27.94,27.95,27.93,27.93,29000.0,23.5881,23.5965,23.5797,23.5797,29000.0
2014-06-05 11:55:00,27.93,27.95,27.93,27.95,13000.0,23.5797,23.5965,23.5797,23.5965,13000.0
2014-06-05 12:00:00,27.96,27.99,27.96,27.99,16500.0,23.605,23.6303,23.605,23.6303,16500.0
2014-06-05 12:05:00,27.99,28.0,27.98,27.99,21500.0,23.6303,23.6387,23.6219,23.6303,21500.0
2014-06-05 12:10:00,27.99,28.01,27.98,28.01,34000.0,23.6303,23.6472,23.6219,23.6472,34000.0
2014-06-05 12:15:00,28.0,28.0,27.98,27.99,25000.0,23.6387,23.6387,23.6219,23.6303,25000.0
2014-06-05 12:20:00,27.98,28.02,27.98,28.02,26500.0,23.6219,23.6556,23.6219,23.6556,26500.0
2014-06-05 12:25:00,28.02,28.02,28.0,28.0,700000.0,23.6556,23.6556,23.6387,23.6387,700000.0
2014-06-05 12:30:00,28.01,28.03,28.01,28.01,19500.0,23.6472,23.6641,23.6472,23.6472,19500.0
2014-06-05 12:35:00,28.02,28.04,28.02,28.04,69000.0,23.6556,23.6725,23.6556,23.6725,69000.0
2014-06-05 12:40:00,28.04,28.05,28.03,28.04,37500.0,23.6725,23.681,23.6641,23.6725,37500.0
2014-06-05 12:45:00,28.01,28.02,28.01,28.01,8500.0,23.6472,23.6556,23.6472,23.6472,8500.0
2014-06-05 12:50:00,28.02,28.02,28.02,28.02,70000.0,23.6556,23.6556,23.6556,23.6556,70000.0
2014-06-05 12:55:00,28.01,28.02,28.0,28.0,38500.0,23.6472,23.6556,23.6387,23.6387,38500.0
2014-06-05 13:00:00,28.01,28.02,28.0,28.02,29500.0,23.6472,23.6556,23.6387,23.6556,29500.0
2014-06-05 13:05:00,28.02,28.03,28.02,28.02,17000.0,23.6556,23.6641,23.6556,23.6556,17000.0
2014-06-05 13:10:00,28.02,28.03,28.02,28.03,12500.0,23.6556,23.6641,23.6556,23.6641,12500.0
2014-06-05 13:15:00,28.02,28.03,28.02,28.03,21500.0,23.6556,23.6641,23.6556,23.6641,21500.0
2014-06-05 13:20:00,28.02,28.03,28.02,28.02,8500.0,23.6556,23.6641,23.6556,23.6556,8500.0
2014-06-05 13:25:00,28.02,28.02,28.0,28.0,20500.0,23.6556,23.6556,23.6387,23.6387,20500.0
2014-06-05 13:30:00,28.0,28.02,28.0,28.0,13000.0,23.6387,23.6556,23.6387,23.6387,13000.0
2014-06-05 13:35:00,28.01,28.01,28.0,28.01,35500.0,23.6472,23.6472,23.6387,23.6472,35500.0
2014-06-05 13:40:00,28.01,28.01,27.99,28.0,15500.0,23.6472,23.6472,23.6303,23.6387,15500.0
2014-06-05 13:45:00,27.99,28.0,27.99,28.0,59500.0,23.6303,23.6387,23.6303,23.6387,59500.0
2014-06-05 13:50:00,28.0,28.01,28.0,28.01,15500.0,23.6387,23.6472,23.6387,23.6472,15500.0
2014-06-05 13:55:00,28.01,28.02,28.01,28.02,5000.0,23.6472,23.6556,23.6472,23.6556,5000.0
2014-06-05 14:00:00,28.02,28.03,28.02,28.02,6000.0,23.6556,23.6641,23.6556,23.6556,6000.0
2014-06-05 14:05:00,28.02,28.02,28.01,28.02,10000.0,23.6556,23.6556,23.6472,23.6556,10000.0
2014-06-05 14:10:00,28.02,28.02,28.01,28.02,7500.0,23.6556,23.6556,23.6472,23.6556,7500.0
2014-06-05 14:15:00,28.02,28.03,28.02,28.03,2500.0,23.6556,23.6641,23.6556,23.6641,2500.0
2014-06-05 14:20:00,28.03,28.06,28.03,28.06,32500.0,23.6641,23.6894,23.6641,23.6894,32500.0
2014-06-05 14:25:00,28.05,28.05,28.03,28.04,29000.0,23.681,23.681,23.6641,23.6725,29000.0
2014-06-05 14:30:00,28.04,28.06,28.04,28.06,17500.0,23.6725,23.6894,23.6725,23.6894,17500.0
2014-06-05 14:35:00,28.06,28.06,28.03,28.03,5000.0,23.6894,23.6894,23.6641,23.6641,5000.0
2014-06-05 14:40:00,28.04,28.05,28.04,28.05,7000.0,23.6725,23.681,23.6725,23.681,7000.0
2014-06-05 14:45:00,28.05,28.05,28.05,28.05,28000.0,23.681,23.681,23.681,23.681,28000.0
2014-06-05 14:50:00,28.05,28.05,28.03,28.03,3500.0,23.681,23.681,23.6641,23.6641,3500.0
2014-06-05 14:55:00,28.02,28.02,28.02,28.02,4000.0,23.6556,23.6556,23.6556,23.6556,4000.0
2014-06-05 15:00:00,28.03,28.04,28.03,28.04,39500.0,23.6641,23.6725,23.6641,23.6725,39500.0
2014-06-05 15:05:00,28.04,28.04,28.03,28.03,9000.0,23.6725,23.6725,23.6641,23.6641,9000.0
2014-06-05 15:10:00,28.03,28.03,28.02,28.02,18000.0,23.6641,23.6641,23.6556,23.6556,18000.0
2014-06-05 15:15:00,28.02,28.02,28.01,28.02,16000.0,23.6556,23.6556,23.6472,23.6556,16000.0
2014-06-05 15:20:00,28.02,28.03,28.02,28.02,3500.0,23.6556,23.6641,23.6556,23.6556,3500.0
2014-06-05 15:25:00,28.01,28.01,28.0,28.01,14500.0,23.6472,23.6472,23.6387,23.6472,14500.0
2014-06-05 15:30:00,28.01,28.02,28.01,28.02,5000.0,23.6472,23.6556,23.6472,23.6556,5000.0
2014-06-05 15:35:00,28.02,28.03,28.01,28.03,24500.0,23.6556,23.6641,23.6472,23.6641,24500.0
2014-06-05 15:40:00,28.03,28.03,28.02,28.03,16000.0,23.6641,23.6641,23.6556,23.6641,16000.0
2014-06-05 15:45:00,28.03,28.03,28.02,28.02,38500.0,23.6641,23.6641,23.6556,23.6556,38500.0
2014-06-05 15:50:00,28.02,28.03,28.02,28.03,42000.0,23.6556,23.6641,23.6556,23.6641,42000.0
2014-06-05 15:55:00,28.03,28.04,28.02,28.03,107000.0,23.6641,23.6725,23.6556,23.6641,107000.0
2014-06-06 09:30:00,28.11,28.11,28.08,28.1,44000.0,23.7316,23.7316,23.7063,23.7232,44000.0
2014-06-06 09:35:00,28.1,28.14,28.09,28.13,45000.0,23.7232,23.7569,23.7147,23.7485,45000.0
2014-06-06 09:40:00,28.14,28.16,28.13,28.15,26000.0,23.7569,23.7738,23.7485,23.7654,26000.0
2014-06-06 09:45:00,28.14,28.16,28.14,28.16,16000.0,23.7569,23.7738,23.7569,23.7738,16000.0
2014-06-06 09:50:00,28.16,28.16,28.14,28.15,259000.0,23.7738,23.7738,23.7569,23.7654,259000.0
2014-06-06 09:55:00,28.15,28.18,28.14,28.18,167500.0,23.7654,23.7907,23.7569,23.7907,167500.0
2014-06-06 10:00:00,28.19,28.2,28.18,28.19,37500.0,23.7992,23.8076,23.7907,23.7992,37500.0
2014-06-06 10:05:00,28.19,28.19,28.17,28.19,150000.0,23.7992,23.7992,23.7823,23.7992,150000.0
2014-06-06 10:10:00,28.18,28.19,28.16,28.17,70000.0,23.7907,23.7992,23.7738,23.7823,70000.0
2014-06-06 10:15:00,28.17,28.18,28.17,28.17,46000.0,23.7823,23.7907,23.7823,23.7823,46000.0
2014-06-06 10:20:00,28.17,28.19,28.17,28.18,10000.0,23.7823,23.7992,23.7823,23.7907,10000.0
2014-06-06 10:25:00,28.18,28.21,28.18,28.21,60000.0,23.7907,23.816,23.7907,23.816,60000.0
2014-06-06 10:30:00,28.2,28.21,28.2,28.21,68500.0,23.8076,23.816,23.8076,23.816,68500.0
2014-06-06 10:35:00,28.2,28.21,28.2,28.21,20500.0,23.8076,23.816,23.8076,23.816,20500.0
2014-06-06 10:40:00,28.2,28.2,28.19,28.19,29000.0,23.8076,23.8076,23.7992,23.7992,29000.0
2014-06-06 10:45:00,28.2,28.21,28.19,28.2,67500.0,23.8076,23.816,23.7992,23.8076,67500.0
2014-06-06 10:50:00,28.2,28.22,28.19,28.22,29500.0,23.8076,23.8245,23.7992,23.8245,29500.0
2014-06-06 10:55:00,28.22,28.22,28.22,28.22,88500.0,23.8245,23.8245,23.8245,23.8245,88500.0
2014-06-06 11:00:00,28.22,28.24,28.22,28.24,76000.0,23.8245,23.8414,23.8245,23.8414,76000.0
2014-06-06 11:05:00,28.24,28.26,28.24,28.26,33000.0,23.8414,23.8583,23.8414,23.8583,33000.0
2014-06-06 11:10:00,28.26,28.26,28.25,28.25,15500.0,23.8583,23.8583,23.8498,23.8498,15500.0
2014-06-06 11:15:00,28.25,28.25,28.23,28.23,11500.0,23.8498,23.8498,23.8329,23.8329,11500.0
2014-06-06 11:20:00,28.23,28.23,28.21,28.23,18000.0,23.8329,23.8329,23.816,23.8329,18000.0
2014-06-06 11:25:00,28.22,28.22,28.22,28.22,4000.0,23.8245,23.8245,23.8245,23.8245,4000.0
2014-06-06 11:30:00,28.21,28.23,28.21,28.21,17500.0,23.816,23.8329,23.816,23.816,17500.0
2014-06-06 11:35:00,28.21,28.22,28.21,28.22,10500.0,23.816,23.8245,23.816,23.8245,10500.0
2014-06-06 11:40:00,28.22,28.23,28.22,28.22,5500.0,23.8245,23.8329,23.8245,23.8245,5500.0
2014-06-06 11:45:00,28.22,28.23,28.22,28.22,65500.0,23.8245,23.8329,23.8245,23.8245,65500.0
2014-06-06 11:50:00,28.22,28.23,28.22,28.22,46500.0,23.8245,23.8329,23.8245,23.8245,46500.0
2014-06-06 11:55:00,28.21,28.21,28.2,28.2,5500.0,23.816,23.816,23.8076,23.8076,5500.0
2014-06-06 12:00:00,28.21,28.21,28.2,28.2,38500.0,23.816,23.816,23.8076,23.8076,38500.0
2014-06-06 12:05:00,28.21,28.22,28.21,28.21,12000.0,23.816,23.8245,23.816,23.816,12000.0
2014-06-06 12:10:00,28.22,28.22,28.2,28.2,23000.0,23.8245,23.8245,23.8076,23.8076,23000.0
2014-06-06 12:15:00,28.2,28.2,28.2,28.2,39500.0,23.8076,23.8076,23.8076,23.8076,39500.0
2014-06-06 12:20:00,28.2,28.2,28.19,28.2,20000.0,23.8076,23.8076,23.7992,23.8076,20000.0
2014-06-06 12:25:00,28.2,28.2,28.19,28.2,6000.0,23.8076,23.8076,23.7992,23.8076,6000.0
2014-06-06 12:30:00,28.2,28.23,28.2,28.22,19500.0,23.8076,23.8329,23.8076,23.8245,19500.0
2014-06-06 12:35:00,28.22,28.23,28.21,28.23,6500.0,23.8245,23.8329,23.816,23.8329,6500.0
2014-06-06 12:40:00,28.22,28.22,28.21,28.22,7500.0,23.8245,23.8245,23.816,23.8245,7500.0
2014-06-06 12:45:00,28.22,28.22,28.21,28.22,15000.0,23.8245,23.8245,23.816,23.8245,15000.0
2014-06-06 12:50:00,28.22,28.23,28.22,28.22,13000.0,23.8245,23.8329,23.8245,23.8245,13000.0
2014-06-06 12:55:00,28.23,28.23,28.21,28.22,16500.0,23.8329,23.8329,23.816,23.8245,16500.0
2014-06-06 13:00:00,28.22,28.22,28.2,28.22,20000.0,23.8245,23.8245,23.8076,23.8245,20000.0
2014-06-06 13:05:00,28.21,28.21,28.21,28.21,8500.0,23.816,23.816,23.816,23.816,8500.0
2014-06-06 13:10:00,28.21,28.21,28.2,28.2,30500.0,23.816,23.816,23.8076,23.8076,30500.0
2014-06-06 13:15:00,28.2,28.21,28.2,28.21,20000.0,23.8076,23.816,23.8076,23.816,20000.0
2014-06-06 13:20:00,28.2,28.22,28.2,28.21,5000.0,23.8076,23.8245,23.8076,23.816,5000.0
2014-06-06 13:25:00,28.2,28.21,28.2,28.21,7000.0,23.8076,23.816,23.8076,23.816,7000.0
2014-06-06 13:30:00,28.21,28.21,28.2,28.21,7500.0,23.816,23.816,23.8076,23.816,7500.0
2014-06-06 13:35:00,28.2,28.2,28.2,28.2,3000.0,23.8076,23.8076,23.8076,23.8076,3000.0
2014-06-06 13:40:00,28.2,28.2,28.2,28.2,4500.0,23.8076,23.8076,23.8076,23.8076,4500.0
2014-06-06 13:45:00,28.2,28.21,28.2,28.21,13500.0,23.8076,23.816,23.8076,23.816,13500.0
2014-06-06 13:50:00,28.21,28.21,28.2,28.2,13500.0,23.816,23.816,23.8076,23.8076,13500.0
2014-06-06 13:55:00,28.21,28.21,28.2,28.2,8500.0,23.816,23.816,23.8076,23.8076,8500.0
2014-06-06 14:00:00,28.21,28.21,28.19,28.2,8500.0,23.816,23.816,23.7992,23.8076,8500.0
2014-06-06 14:05:00,28.2,28.2,28.19,28.19,443000.0,23.8076,23.8076,23.7992,23.7992,443000.0
2014-06-06 14:10:00,28.19,28.2,28.19,28.2,29500.0,23.7992,23.8076,23.7992,23.8076,29500.0
2014-06-06 14:15:00,28.2,28.2,28.19,28.2,91500.0,23.8076,23.8076,23.7992,23.8076,91500.0
2014-06-06 14:20:00,28.2,28.21,28.2,28.21,15000.0,23.8076,23.816,23.8076,23.816,15000.0
2014-06-06 14:25:00,28.21,28.21,28.21,28.21,17000.0,23.816,23.816,23.816,23.816,17000.0
2014-06-06 14:30:00,28.21,28.21,28.19,28.2,18500.0,23.816,23.816,23.7992,23.8076,18500.0
2014-06-06 14:35:00,28.2,28.2,28.2,28.2,19500.0,23.8076,23.8076,23.8076,23.8076,19500.0
2014-06-06 14:40:00,28.2,28.2,28.19,28.19,47500.0,23.8076,23.8076,23.7992,23.7992,47500.0
2014-06-06 14:45:00,28.19,28.2,28.19,28.19,25000.0,23.7992,23.8076,23.7992,23.7992,25000.0
2014-06-06 14:50:00,28.19,28.19,28.19,28.19,20500.0,23.7992,23.7992,23.7992,23.7992,20500.0
2014-06-06 14:55:00,28.19,28.2,28.18,28.2,35000.0,23.7992,23.8076,23.7907,23.8076,35000.0
2014-06-06 15:00:00,28.2,28.2,28.19,28.19,15000.0,23.8076,23.8076,23.7992,23.7992,15000.0
2014-06-06 15:05:00,28.19,28.2,28.19,28.2,62500.0,23.7992,23.8076,23.7992,23.8076,62500.0
2014-06-06 15:10:00,28.19,28.2,28.19,28.2,33500.0,23.7992,23.8076,23.7992,23.8076,33500.0
2014-06-06 15:15:00,28.19,28.2,28.19,28.2,15500.0,23.7992,23.8076,23.7992,23.8076,15500.0
2014-06-06 15:20:00,28.2,28.21,28.2,28.2,33500.0,23.8076,23.816,23.8076,23.8076,33500.0
2014-06-06 15:25:00,28.2,28.21,28.2,28.2,17500.0,23.8076,23.816,23.8076,23.8076,17500.0
2014-06-06 15:30:00,28.21,28.21,28.2,28.2,23000.0,23.816,23.816,23.8076,23.8076,23000.0
2014-06-06 15:35:00,28.2,28.2,28.2,28.2,24500.0,23.8076,23.8076,23.8076,23.8076,24500.0
2014-06-06 15:40:00,28.2,28.2,28.19,28.19,94500.0,23.8076,23.8076,23.7992,23.7992,94500.0
2014-06-06 15:45:00,28.19,28.2,28.19,28.19,71000.0,23.7992,23.8076,23.7992,23.7992,71000.0
2014-06-06 15:50:00,28.2,28.2,28.18,28.18,59000.0,23.8076,23.8076,23.7907,23.7907,59000.0
2014-06-06 15:55:00,28.18,28.2,28.18,28.2,90000.0,23.7907,23.8076,23.7907,23.8076,90000.0
2014-06-09 09:30:00,28.19,28.25,28.16,28.24,269500.0,23.7992,23.8498,23.7738,23.8414,269500.0
2014-06-09 09:35:00,28.26,28.28,28.23,28.28,26000.0,23.8583,23.8751,23.8329,23.8751,26000.0
2014-06-09 09:40:00,28.28,28.29,28.26,28.28,14500.0,23.8751,23.8836,23.8583,23.8751,14500.0
2014-06-09 09:45:00,28.28,28.32,28.28,28.31,80500.0,23.8751,23.9089,23.8751,23.9005,80500.0
2014-06-09 09:50:00,28.31,28.33,28.3,28.33,28500.0,23.9005,23.9173,23.892,23.9173,28500.0
2014-06-09 09:55:00,28.33,28.33,28.3,28.31,205000.0,23.9173,23.9173,23.892,23.9005,205000.0
2014-06-09 10:00:00,28.32,28.33,28.3,28.3,137500.0,23.9089,23.9173,23.892,23.892,137500.0
2014-06-09 10:05:00,28.3,28.31,28.3,28.31,11000.0,23.892,23.9005,23.892,23.9005,11000.0
2014-06-09 10:10:00,28.29,28.31,28.27,28.3,37000.0,23.8836,23.9005,23.8667,23.892,37000.0
2014-06-09 10:15:00,28.3,28.3,28.28,28.3,10500.0,23.892,23.892,23.8751,23.892,10500.0
2014-06-09 10:20:00,28.29,28.31,28.29,28.3,13500.0,23.8836,23.9005,23.8836,23.892,13500.0
2014-06-09 10:25:00,28.29,28.31,28.29,28.29,12000.0,23.8836,23.9005,23.8836,23.8836,12000.0
2014-06-09 10:30:00,28.3,28.31,28.3,28.3,58000.0,23.892,23.9005,23.892,23.892,58000.0
2014-06-09 10:35:00,28.3,28.3,28.3,28.3,12500.0,23.892,23.892,23.892,23.892,12500.0
2014-06-09 10:40:00,28.3,28.31,28.28,28.29,114500.0,23.892,23.9005,23.8751,23.8836,114500.0
2014-06-09 10:45:00,28.29,28.31,28.29,28.31,28000.0,23.8836,23.9005,23.8836,23.9005,28000.0
2014-06-09 10:50:00,28.31,28.32,28.3,28.31,11000.0,23.9005,23.9089,23.892,23.9005,11000.0
2014-06-09 10:55:00,28.31,28.32,28.3,28.32,6500.0,23.9005,23.9089,23.892,23.9089,6500.0
2014-06-09 11:00:00,28.32,28.33,28.31,28.32,14500.0,23.9089,23.9173,23.9005,23.9089,14500.0
2014-06-09 11:05:00,28.32,28.34,28.32,28.33,24000.0,23.9089,23.9258,23.9089,23.9173,24000.0
2014-06-09 11:10:00,28.33,28.34,28.33,28.33,9000.0,23.9173,23.9258,23.9173,23.9173,9000.0
2014-06-09 11:15:00,28.33,28.34,28.32,28.34,14500.0,23.9173,23.9258,23.9089,23.9258,14500.0
2014-06-09 11:20:00,28.34,28.35,28.34,28.34,16500.0,23.9258,23.9342,23.9258,23.9258,16500.0
2014-06-09 11:25:00,28.35,28.36,28.34,28.35,23000.0,23.9342,23.9427,23.9258,23.9342,23000.0
2014-06-09 11:30:00,28.36,28.37,28.36,28.36,33500.0,23.9427,23.9511,23.9427,23.9427,33500.0
2014-06-09 11:35:00,28.36,28.37,28.36,28.37,29000.0,23.9427,23.9511,23.9427,23.9511,29000.0
2014-06-09 11:40:00,28.37,28.38,28.37,28.38,55000.0,23.9511,23.9596,23.9511,23.9596,55000.0
2014-06-09 11:45:00,28.38,28.39,28.38,28.39,11000.0,23.9596,23.968,23.9596,23.968,11000.0
2014-06-09 11:50:00,28.39,28.4,28.39,28.39,16500.0,23.968,23.9764,23.968,23.968,16500.0
2014-06-09 11:55:00,28.39,28.39,28.37,28.37,4500.0,23.968,23.968,23.9511,23.9511,4500.0
2014-06-09 12:00:00,28.38,28.38,28.37,28.37,1500.0,23.9596,23.9596,23.9511,23.9511,1500.0
2014-06-09 12:05:00,28.37,28.37,28.37,28.37,3500.0,23.9511,23.9511,23.9511,23.9511,3500.0
2014-06-09 12:10:00,28.36,28.36,28.36,28.36,1500.0,23.9427,23.9427,23.9427,23.9427,1500.0
2014-06-09 12:15:00,28.36,28.36,28.35,28.35,85000.0,23.9427,23.9427,23.9342,23.9342,85000.0
2014-06-09 12:20:00,28.35,28.35,28.34,28.34,36000.0,23.9342,23.9342,23.9258,23.9258,36000.0
2014-06-09 12:25:00,28.34,28.34,28.31,28.31,77000.0,23.9258,23.9258,23.9005,23.9005,77000.0
2014-06-09 12:30:00,28.31,28.32,28.3,28.32,18000.0,23.9005,23.9089,23.892,23.9089,18000.0
2014-06-09 12:35:00,28.33,28.33,28.31,28.31,7500.0,23.9173,23.9173,23.9005,23.9005,7500.0
2014-06-09 12:40:00,28.32,28.33,28.31,28.31,13000.0,23.9089,23.9173,23.9005,23.9005,13000.0
2014-06-09 12:45:00,28.3,28.31,28.3,28.31,8500.0,23.892,23.9005,23.892,23.9005,8500.0
2014-06-09 12:50:00,28.3,28.31,28.3,28.3,2500.0,23.892,23.9005,23.892,23.892,2500.0
2014-06-09 12:55:00,28.3,28.3,28.3,28.3,2500.0,23.892,23.892,23.892,23.892,2500.0
2014-06-09 13:00:00,28.31,28.31,28.3,28.31,13500.0,23.9005,23.9005,23.892,23.9005,13500.0
2014-06-09 13:05:00,28.31,28.31,28.31,28.31,5000.0,23.9005,23.9005,23.9005,23.9005,5000.0
2014-06-09 13:10:00,28.31,28.32,28.31,28.32,15000.0,23.9005,23.9089,23.9005,23.9089,15000.0
2014-06-09 13:15:00,28.32,28.32,28.31,28.32,7500.0,23.9089,23.9089,23.9005,23.9089,7500.0
2014-06-09 13:20:00,28.32,28.32,28.29,28.29,9000.0,23.9089,23.9089,23.8836,23.8836,9000.0
2014-06-09 13:25:00,28.29,28.3,28.29,28.29,7500.0,23.8836,23.892,23.8836,23.8836,7500.0
2014-06-09 13:30:00,28.29,28.29,28.28,28.28,3000.0,23.8836,23.8836,23.8751,23.8751,3000.0
2014-06-09 13:35:00,28.28,28.3,28.28,28.3,5500.0,23.8751,23.892,23.8751,23.892,5500.0
2014-06-09 13:40:00,28.3,28.31,28.29,28.29,122500.0,23.892,23.9005,23.8836,23.8836,122500.0
2014-06-09 13:45:00,28.29,28.29,28.27,28.28,6500.0,23.8836,23.8836,23.8667,23.8751,6500.0
2014-06-09 13:50:00,28.28,28.29,28.28,28.28,14000.0,23.8751,23.8836,23.8751,23.8751,14000.0
2014-06-09 13:55:00,28.29,28.29,28.28,28.28,77500.0,23.8836,23.8836,23.8751,23.8751,77500.0
2014-06-09 14:00:00,28.27,28.27,28.25,28.27,25000.0,23.8667,23.8667,23.8498,23.8667,25000.0
2014-06-09 14:05:00,28.27,28.27,28.25,28.26,23000.0,23.8667,23.8667,23.8498,23.8583,23000.0
2014-06-09 14:10:00,28.26,28.26,28.22,28.23,8500.0,23.8583,23.8583,23.8245,23.8329,8500.0
2014-06-09 14:15:00,28.23,28.25,28.23,28.24,8500.0,23.8329,23.8498,23.8329,23.8414,8500.0
2014-06-09 14:20:00,28.25,28.25,28.22,28.22,61500.0,23.8498,23.8498,23.8245,23.8245,61500.0
2014-06-09 14:25:00,28.22,28.23,28.22,28.22,15500.0,23.8245,23.8329,23.8245,23.8245,15500.0
2014-06-09 14:30:00,28.22,28.23,28.2,28.2,13500.0,23.8245,23.8329,23.8076,23.8076,13500.0
2014-06-09 14:35:00,28.21,28.22,28.21,28.22,15000.0,23.816,23.8245,23.816,23.8245,15000.0
2014-06-09 14:40:00,28.23,28.25,28.22,28.24,128500.0,23.8329,23.8498,23.8245,23.8414,128500.0
2014-06-09 14:45:00,28.25,28.25,28.24,28.24,37000.0,23.8498,23.8498,23.8414,23.8414,37000.0
2014-06-09 14:50:00,28.24,28.25,28.24,28.24,19500.0,23.8414,23.8498,23.8414,23.8414,19500.0
2014-06-09 14:55:00,28.26,28.27,28.25,28.26,11500.0,23.8583,23.8667,23.8498,23.8583,11500.0
2014-06-09 15:00:00,28.26,28.26,28.25,28.25,76000.0,23.8583,23.8583,23.8498,23.8498,76000.0
2014-06-09 15:05:00,28.26,28.27,28.26,28.27,13500.0,23.8583,23.8667,23.8583,23.8667,13500.0
2014-06-09 15:10:00,28.27,28.27,28.26,28.26,3000.0,23.8667,23.8667,23.8583,23.8583,3000.0
2014-06-09 15:15:00,28.26,28.28,28.26,28.28,10500.0,23.8583,23.8751,23.8583,23.8751,10500.0
2014-06-09 15:20:00,28.28,28.28,28.28,28.28,1500.0,23.8751,23.8751,23.8751,23.8751,1500.0
2014-06-09 15:25:00,28.29,28.29,28.28,28.29,6500.0,23.8836,23.8836,23.8751,23.8836,6500.0
2014-06-09 15:30:00,28.29,28.29,28.27,28.28,21000.0,23.8836,23.8836,23.8667,23.8751,21000.0
2014-06-09 15:35:00,28.27,28.27,28.27,28.27,6500.0,23.8667,23.8667,23.8667,23.8667,6500.0
2014-06-09 15:40:00,28.27,28.29,28.27,28.28,36000.0,23.8667,23.8836,23.8667,23.8751,36000.0
2014-06-09 15:45:00,28.28,28.29,28.28,28.28,12000.0,23.8751,23.8836,23.8751,23.8751,12000.0
2014-06-09 15:50:00,28.29,28.3,28.28,28.29,15500.0,23.8836,23.892,23.8751,23.8836,15500.0
2014-06-09 15:55:00,28.29,28.3,28.28,28.3,55000.0,23.8836,23.892,23.8751,23.892,55000.0
2014-06-10 09:30:00,28.25,28.26,28.23,28.26,62000.0,23.8498,23.8583,23.8329,23.8583,62000.0
2014-06-10 09:35:00,28.26,28.26,28.22,28.22,26500.0,23.8583,23.8583,23.8245,23.8245,26500.0
2014-06-10 09:40:00,28.24,28.24,28.19,28.2,23500.0,23.8414,23.8414,23.7992,23.8076,23500.0
2014-06-10 09:45:00,28.21,28.24,28.2,28.23,23000.0,23.816,23.8414,23.8076,23.8329,23000.0
2014-06-10 09:50:00,28.23,28.26,28.23,28.25,32000.0,23.8329,23.8583,23.8329,23.8498,32000.0
2014-06-10 09:55:00,28.24,28.24,28.21,28.21,10000.0,23.8414,23.8414,23.816,23.816,10000.0
2014-06-10 10:00:00,28.2,28.2,28.15,28.15,11000.0,23.8076,23.8076,23.7654,23.7654,11000.0
2014-06-10 10:05:00,28.14,28.17,28.13,28.14,14000.0,23.7569,23.7823,23.7485,23.7569,14000.0
2014-06-10 10:10:00,28.14,28.18,28.14,28.17,19000.0,23.7569,23.7907,23.7569,23.7823,19000.0
2014-06-10 10:15:00,28.17,28.19,28.16,28.16,15500.0,23.7823,23.7992,23.7738,23.7738,15500.0
2014-06-10 10:20:00,28.16,28.2,28.16,28.2,30500.0,23.7738,23.8076,23.7738,23.8076,30500.0
2014-06-10 10:25:00,28.21,28.21,28.19,28.19,10500.0,23.816,23.816,23.7992,23.7992,10500.0
2014-06-10 10:30:00,28.21,28.22,28.19,28.19,18000.0,23.816,23.8245,23.7992,23.7992,18000.0
2014-06-10 10:35:00,28.19,28.19,28.15,28.16,6500.0,23.7992,23.7992,23.7654,23.7738,6500.0
2014-06-10 10:40:00,28.15,28.18,28.15,28.18,9000.0,23.7654,23.7907,23.7654,23.7907,9000.0
2014-06-10 10:45:00,28.18,28.2,28.16,28.2,27500.0,23.7907,23.8076,23.7738,23.8076,27500.0
2014-06-10 10:50:00,28.2,28.22,28.2,28.22,12000.0,23.8076,23.8245,23.8076,23.8245,12000.0
2014-06-10 10:55:00,28.22,28.22,28.21,28.21,16000.0,23.8245,23.8245,23.816,23.816,16000.0
2014-06-10 11:00:00,28.21,28.22,28.19,28.19,15000.0,23.816,23.8245,23.7992,23.7992,15000.0
2014-06-10 11:05:00,28.19,28.2,28.19,28.2,9500.0,23.7992,23.8076,23.7992,23.8076,9500.0
2014-06-10 11:10:00,28.2,28.21,28.2,28.2,14000.0,23.8076,23.816,23.8076,23.8076,14000.0
2014-06-10 11:15:00,28.19,28.19,28.17,28.18,15500.0,23.7992,23.7992,23.7823,23.7907,15500.0
2014-06-10 11:20:00,28.18,28.18,28.17,28.17,16500.0,23.7907,23.7907,23.7823,23.7823,16500.0
2014-06-10 11:25:00,28.18,28.19,28.18,28.18,6000.0,23.7907,23.7992,23.7907,23.7907,6000.0
2014-06-10 11:30:00,28.18,28.19,28.18,28.19,33500.0,23.7907,23.7992,23.7907,23.7992,33500.0
2014-06-10 11:35:00,28.18,28.19,28.17,28.19,34000.0,23.7907,23.7992,23.7823,23.7992,34000.0
2014-06-10 11:40:00,28.18,28.19,28.18,28.19,7500.0,23.7907,23.7992,23.7907,23.7992,7500.0
2014-06-10 11:45:00,28.17,28.18,28.17,28.18,12500.0,23.7823,23.7907,23.7823,23.7907,12500.0
2014-06-10 11:50:00,28.17,28.17,28.15,28.16,21000.0,23.7823,23.7823,23.7654,23.7738,21000.0
2014-06-10 11:55:00,28.16,28.17,28.16,28.16,7000.0,23.7738,23.7823,23.7738,23.7738,7000.0
2014-06-10 12:00:00,28.16,28.16,28.14,28.14,6000.0,23.7738,23.7738,23.7569,23.7569,6000.0
2014-06-10 12:05:00,28.14,28.14,28.13,28.14,7000.0,23.7569,23.7569,23.7485,23.7569,7000.0
2014-06-10 12:10:00,28.13,28.15,28.13,28.15,8500.0,23.7485,23.7654,23.7485,23.7654,8500.0
2014-06-10 12:15:00,28.15,28.16,28.15,28.15,2500.0,23.7654,23.7738,23.7654,23.7654,2500.0
2014-06-10 12:20:00,28.16,28.16,28.15,28.15,3000.0,23.7738,23.7738,23.7654,23.7654,3000.0
2014-06-10 12:25:00,28.15,28.17,28.15,28.17,18000.0,23.7654,23.7823,23.7654,23.7823,18000.0
2014-06-10 12:30:00,28.17,28.17,28.16,28.16,7500.0,23.7823,23.7823,23.7738,23.7738,7500.0
2014-06-10 12:35:00,28.16,28.17,28.16,28.17,6500.0,23.7738,23.7823,23.7738,23.7823,6500.0
2014-06-10 12:40:00,28.16,28.16,28.15,28.16,9500.0,23.7738,23.7738,23.7654,23.7738,9500.0
2014-06-10 12:45:00,28.15,28.16,28.15,28.16,5000.0,23.7654,23.7738,23.7654,23.7738,5000.0
2014-06-10 12:50:00,28.15,28.16,28.15,28.16,13000.0,23.7654,23.7738,23.7654,23.7738,13000.0
2014-06-10 12:55:00,28.16,28.16,28.16,28.16,16000.0,23.7738,23.7738,23.7738,23.7738,16000.0
2014-06-10 13:00:00,28.17,28.17,28.17,28.17,12500.0,23.7823,23.7823,23.7823,23.7823,12500.0
2014-06-10 13:05:00,28.16,28.16,28.16,28.16,19000.0,23.7738,23.7738,23.7738,23.7738,19000.0
2014-06-10 13:10:00,28.16,28.16,28.16,28.16,26000.0,23.7738,23.7738,23.7738,23.7738,26000.0
2014-06-10 13:15:00,28.15,28.15,28.13,28.15,15500.0,23.7654,23.7654,23.7485,23.7654,15500.0
2014-06-10 13:20:00,28.15,28.15,28.15,28.15,3500.0,23.7654,23.7654,23.7654,23.7654,3500.0
2014-06-10 13:25:00,28.14,28.15,28.14,28.15,9500.0,23.7569,23.7654,23.7569,23.7654,9500.0
2014-06-10 13:30:00,28.15,28.16,28.15,28.15,3500.0,23.7654,23.7738,23.7654,23.7654,3500.0
2014-06-10 13:35:00,28.15,28.15,28.14,28.15,55000.0,23.7654,23.7654,23.7569,23.7654,55000.0
2014-06-10 13:40:00,28.16,28.16,28.15,28.15,1500.0,23.7738,23.7738,23.7654,23.7654,1500.0
2014-06-10 13:45:00,28.15,28.17,28.15,28.17,15000.0,23.7654,23.7823,23.7654,23.7823,15000.0
2014-06-10 13:50:00,28.17,28.17,28.16,28.16,10500.0,23.7823,23.7823,23.7738,23.7738,10500.0
2014-06-10 13:55:00,28.16,28.18,28.16,28.18,21000.0,23.7738,23.7907,23.7738,23.7907,21000.0
2014-06-10 14:00:00,28.18,28.18,28.17,28.17,12500.0,23.7907,23.7907,23.7823,23.7823,12500.0
2014-06-10 14:05:00,28.18,28.18,28.17,28.17,14000.0,23.7907,23.7907,23.7823,23.7823,14000.0
2014-06-10 14:10:00,28.18,28.18,28.17,28.18,80000.0,23.7907,23.7907,23.7823,23.7907,80000.0
2014-06-10 14:15:00,28.19,28.2,28.18,28.2,18000.0,23.7992,23.8076,23.7907,23.8076,18000.0
2014-06-10 14:20:00,28.2,28.21,28.2,28.21,17500.0,23.8076,23.816,23.8076,23.816,17500.0
2014-06-10 14:25:00,28.2,28.2,28.2,28.2,5500.0,23.8076,23.8076,23.8076,23.8076,5500.0
2014-06-10 14:30:00,28.2,28.2,28.19,28.19,7500.0,23.8076,23.8076,23.7992,23.7992,7500.0
2014-06-10 14:35:00,28.19,28.19,28.18,28.18,9000.0,23.7992,23.7992,23.7907,23.7907,9000.0
2014-06-10 14:40:00,28.19,28.19,28.18,28.18,4500.0,23.7992,23.7992,23.7907,23.7907,4500.0
2014-06-10 14:45:00,28.19,28.19,28.17,28.18,186000.0,23.7992,23.7992,23.7823,23.7907,186000.0
2014-06-10 14:50:00,28.18,28.18,28.17,28.18,23500.0,23.7907,23.7907,23.7823,23.7907,23500.0
2014-06-10 14:55:00,28.18,28.18,28.17,28.18,13000.0,23.7907,23.7907,23.7823,23.7907,13000.0
2014-06-10 15:00:00,28.18,28.18,28.18,28.18,9000.0,23.7907,23.7907,23.7907,23.7907,9000.0
2014-06-10 15:05:00,28.18,28.19,28.18,28.18,33500.0,23.7907,23.7992,23.7907,23.7907,33500.0
2014-06-10 15:10:00,28.18,28.18,28.17,28.17,9500.0,23.7907,23.7907,23.7823,23.7823,9500.0
2014-06-10 15:15:00,28.17,28.18,28.17,28.18,4500.0,23.7823,23.7907,23.7823,23.7907,4500.0
2014-06-10 15:20:00,28.19,28.2,28.19,28.19,30000.0,23.7992,23.8076,23.7992,23.7992,30000.0
2014-06-10 15:25:00,28.2,28.2,28.19,28.19,8500.0,23.8076,23.8076,23.7992,23.7992,8500.0
2014-06-10 15:30:00,28.19,28.19,28.18,28.19,39500.0,23.7992,23.7992,23.7907,23.7992,39500.0
2014-06-10 15:35:00,28.2,28.2,28.18,28.18,33500.0,23.8076,23.8076,23.7907,23.7907,33500.0
2014-06-10 15:40:00,28.19,28.2,28.19,28.19,19500.0,23.7992,23.8076,23.7992,23.7992,19500.0
2014-06-10 15:45:00,28.19,28.2,28.19,28.19,8000.0,23.7992,23.8076,23.7992,23.7992,8000.0
2014-06-10 15:50:00,28.2,28.21,28.2,28.2,25000.0,23.8076,23.816,23.8076,23.8076,25000.0
2014-06-10 15:55:00,28.2,28.21,28.19,28.21,70500.0,23.8076,23.816,23.7992,23.816,70500.0
2014-06-11 09:30:00,28.11,28.11,28.07,28.09,250000.0,23.7316,23.7316,23.6978,23.7147,250000.0
2014-06-11 09:35:00,28.08,28.11,28.08,28.11,10500.0,23.7063,23.7316,23.7063,23.7316,10500.0
2014-06-11 09:40:00,28.11,28.13,28.1,28.12,11500.0,23.7316,23.7485,23.7232,23.7401,11500.0
2014-06-11 09:45:00,28.12,28.13,28.11,28.11,18500.0,23.7401,23.7485,23.7316,23.7316,18500.0
2014-06-11 09:50:00,28.11,28.13,28.08,28.08,12000.0,23.7316,23.7485,23.7063,23.7063,12000.0
2014-06-11 09:55:00,28.08,28.09,28.06,28.09,3500.0,23.7063,23.7147,23.6894,23.7147,3500.0
2014-06-11 10:00:00,28.08,28.09,28.07,28.09,13000.0,23.7063,23.7147,23.6978,23.7147,13000.0
2014-06-11 10:05:00,28.09,28.09,28.09,28.09,3000.0,23.7147,23.7147,23.7147,23.7147,3000.0
2014-06-11 10:10:00,28.08,28.09,28.07,28.07,27000.0,23.7063,23.7147,23.6978,23.6978,27000.0
2014-06-11 10:15:00,28.08,28.08,28.05,28.08,22500.0,23.7063,23.7063,23.681,23.7063,22500.0
2014-06-11 10:20:00,28.08,28.08,28.07,28.07,44000.0,23.7063,23.7063,23.6978,23.6978,44000.0
2014-06-11 10:25:00,28.07,28.07,28.04,28.05,3500.0,23.6978,23.6978,23.6725,23.681,3500.0
2014-06-11 10:30:00,28.03,28.04,28.02,28.04,14000.0,23.6641,23.6725,23.6556,23.6725,14000.0
2014-06-11 10:35:00,28.02,28.04,28.02,28.04,13500.0,23.6556,23.6725,23.6556,23.6725,13500.0
2014-06-11 10:40:00,28.04,28.08,28.04,28.07,15000.0,23.6725,23.7063,23.6725,23.6978,15000.0
2014-06-11 10:45:00,28.07,28.07,28.05,28.05,29500.0,23.6978,23.6978,23.681,23.681,29500.0
2014-06-11 10:50:00,28.05,28.06,28.04,28.06,16500.0,23.681,23.6894,23.6725,23.6894,16500.0
2014-06-11 10:55:00,28.06,28.07,28.05,28.05,16500.0,23.6894,23.6978,23.681,23.681,16500.0
2014-06-11 11:00:00,28.07,28.08,28.07,28.08,5000.0,23.6978,23.7063,23.6978,23.7063,5000.0
2014-06-11 11:05:00,28.08,28.11,28.08,28.1,53500.0,23.7063,23.7316,23.7063,23.7232,53500.0
2014-06-11 11:10:00,28.1,28.13,28.1,28.1,32500.0,23.7232,23.7485,23.7232,23.7232,32500.0
2014-06-11 11:15:00,28.1,28.1,28.08,28.08,13000.0,23.7232,23.7232,23.7063,23.7063,13000.0
2014-06-11 11:20:00,28.08,28.09,28.08,28.08,9500.0,23.7063,23.7147,23.7063,23.7063,9500.0
2014-06-11 11:25:00,28.09,28.09,28.08,28.08,2000.0,23.7147,23.7147,23.7063,23.7063,2000.0
2014-06-11 11:30:00,28.1,28.1,28.09,28.1,11500.0,23.7232,23.7232,23.7147,23.7232,11500.0
2014-06-11 11:35:00,28.08,28.09,28.08,28.09,4000.0,23.7063,23.7147,23.7063,23.7147,4000.0
2014-06-11 11:40:00,28.09,28.1,28.07,28.07,12000.0,23.7147,23.7232,23.6978,23.6978,12000.0
2014-06-11 11:45:00,28.08,28.09,28.08,28.09,15000.0,23.7063,23.7147,23.7063,23.7147,15000.0
2014-06-11 11:50:00,28.09,28.11,28.09,28.11,15500.0,23.7147,23.7316,23.7147,23.7316,15500.0
2014-06-11 11:55:00,28.11,28.13,28.11,28.13,16000.0,23.7316,23.7485,23.7316,23.7485,16000.0
2014-06-11 12:00:00,28.13,28.14,28.12,28.13,23500.0,23.7485,23.7569,23.7401,23.7485,23500.0
2014-06-11 12:05:00,28.13,28.13,28.13,28.13,20000.0,23.7485,23.7485,23.7485,23.7485,20000.0
2014-06-11 12:10:00,28.13,28.13,28.13,28.13,13000.0,23.7485,23.7485,23.7485,23.7485,13000.0
2014-06-11 12:15:00,28.13,28.14,28.13,28.13,21500.0,23.7485,23.7569,23.7485,23.7485,21500.0
2014-06-11 12:20:00,28.14,28.14,28.13,28.13,4000.0,23.7569,23.7569,23.7485,23.7485,4000.0
2014-06-11 12:25:00,28.13,28.14,28.13,28.13,18000.0,23.7485,23.7569,23.7485,23.7485,18000.0
2014-06-11 12:30:00,28.13,28.14,28.13,28.14,11500.0,23.7485,23.7569,23.7485,23.7569,11500.0
2014-06-11 12:35:00,28.14,28.15,28.14,28.14,7500.0,23.7569,23.7654,23.7569,23.7569,7500.0
2014-06-11 12:40:00,28.14,28.14,28.14,28.14,4000.0,23.7569,23.7569,23.7569,23.7569,4000.0
2014-06-11 12:45:00,28.13,28.13,28.13,28.13,3000.0,23.7485,23.7485,23.7485,23.7485,3000.0
2014-06-11 12:50:00,28.14,28.14,28.14,28.14,500.0,23.7569,23.7569,23.7569,23.7569,500.0
2014-06-11 12:55:00,28.14,28.14,28.14,28.14,1500.0,23.7569,23.7569,23.7569,23.7569,1500.0
2014-06-11 13:00:00,28.14,28.14,28.12,28.12,1000.0,23.7569,23.7569,23.7401,23.7401,1000.0
2014-06-11 13:05:00,28.11,28.12,28.11,28.12,3500.0,23.7316,23.7401,23.7316,23.7401,3500.0
2014-06-11 13:10:00,28.12,28.12,28.11,28.11,8500.0,23.7401,23.7401,23.7316,23.7316,8500.0
2014-06-11 13:15:00,28.1,28.11,28.1,28.11,3500.0,23.7232,23.7316,23.7232,23.7316,3500.0
2014-06-11 13:20:00,28.11,28.12,28.11,28.12,2500.0,23.7316,23.7401,23.7316,23.7401,2500.0
2014-06-11 13:25:00,28.12,28.13,28.12,28.13,8500.0,23.7401,23.7485,23.7401,23.7485,8500.0
2014-06-11 13:30:00,28.13,28.13,28.12,28.12,5000.0,23.7485,23.7485,23.7401,23.7401,5000.0
2014-06-11 13:35:00,28.13,28.13,28.12,28.12,1500.0,23.7485,23.7485,23.7401,23.7401,1500.0
2014-06-11 13:40:00,28.11,28.11,28.11,28.11,4000.0,23.7316,23.7316,23.7316,23.7316,4000.0
2014-06-11 13:45:00,28.12,28.12,28.1,28.1,10500.0,23.7401,23.7401,23.7232,23.7232,10500.0
2014-06-11 13:50:00,28.1,28.11,28.1,28.1,17500.0,23.7232,23.7316,23.7232,23.7232,17500.0
2014-06-11 13:55:00,28.1,28.11,28.1,28.1,4500.0,23.7232,23.7316,23.7232,23.7232,4500.0
2014-06-11 14:00:00,28.09,28.09,28.07,28.08,28500.0,23.7147,23.7147,23.6978,23.7063,28500.0
2014-06-11 14:05:00,28.08,28.08,28.05,28.05,27000.0,23.7063,23.7063,23.681,23.681,27000.0
2014-06-11 14:10:00,28.04,28.06,28.04,28.04,20000.0,23.6725,23.6894,23.6725,23.6725,20000.0
2014-06-11 14:15:00,28.05,28.06,28.05,28.06,12000.0,23.681,23.6894,23.681,23.6894,12000.0
2014-06-11 14:20:00,28.07,28.07,28.05,28.05,14000.0,23.6978,23.6978,23.681,23.681,14000.0
2014-06-11 14:25:00,28.06,28.08,28.06,28.08,15500.0,23.6894,23.7063,23.6894,23.7063,15500.0
2014-06-11 14:30:00,28.08,28.09,28.08,28.08,6500.0,23.7063,23.7147,23.7063,23.7063,6500.0
2014-06-11 14:35:00,28.07,28.09,28.07,28.08,9500.0,23.6978,23.7147,23.6978,23.7063,9500.0
2014-06-11 14:40:00,28.08,28.09,28.08,28.09,12000.0,23.7063,23.7147,23.7063,23.7147,12000.0
2014-06-11 14:45:00,28.1,28.11,28.1,28.1,48000.0,23.7232,23.7316,23.7232,23.7232,48000.0
2014-06-11 14:50:00,28.1,28.1,28.09,28.09,4000.0,23.7232,23.7232,23.7147,23.7147,4000.0
2014-06-11 14:55:00,28.1,28.1,28.08,28.1,94500.0,23.7232,23.7232,23.7063,23.7232,94500.0
2014-06-11 15:00:00,28.1,28.11,28.09,28.09,14000.0,23.7232,23.7316,23.7147,23.7147,14000.0
2014-06-11 15:05:00,28.1,28.1,28.1,28.1,44000.0,23.7232,23.7232,23.7232,23.7232,44000.0
2014-06-11 15:10:00,28.1,28.11,28.1,28.1,39500.0,23.7232,23.7316,23.7232,23.7232,39500.0
2014-06-11 15:15:00,28.1,28.1,28.1,28.1,44500.0,23.7232,23.7232,23.7232,23.7232,44500.0
2014-06-11 15:20:00,28.1,28.1,28.1,28.1,24500.0,23.7232,23.7232,23.7232,23.7232,24500.0
2014-06-11 15:25:00,28.1,28.12,28.1,28.12,6000.0,23.7232,23.7401,23.7232,23.7401,6000.0
2014-06-11 15:30:00,28.13,28.14,28.13,28.13,36500.0,23.7485,23.7569,23.7485,23.7485,36500.0
2014-06-11 15:35:00,28.14,28.14,28.13,28.14,12500.0,23.7569,23.7569,23.7485,23.7569,12500.0
2014-06-11 15:40:00,28.14,28.15,28.14,28.15,19500.0,23.7569,23.7654,23.7569,23.7654,19500.0
2014-06-11 15:45:00,28.14,28.14,28.13,28.13,4500.0,23.7569,23.7569,23.7485,23.7485,4500.0
2014-06-11 15:50:00,28.14,28.14,28.12,28.12,26500.0,23.7569,23.7569,23.7401,23.7401,26500.0
2014-06-11 15:55:00,28.12,28.12,28.11,28.12,108000.0,23.7401,23.7401,23.7316,23.7401,108000.0
2014-06-12 09:30:00,28.08,28.1,28.07,28.09,149000.0,23.7063,23.7232,23.6978,23.7147,149000.0
2014-06-12 09:35:00,28.08,28.09,28.02,28.03,84500.0,23.7063,23.7147,23.6556,23.6641,84500.0
2014-06-12 09:40:00,28.02,28.06,28.02,28.06,86500.0,23.6556,23.6894,23.6556,23.6894,86500.0
2014-06-12 09:45:00,28.05,28.08,28.05,28.06,28500.0,23.681,23.7063,23.681,23.6894,28500.0
2014-06-12 09:50:00,28.06,28.09,28.06,28.07,40000.0,23.6894,23.7147,23.6894,23.6978,40000.0
2014-06-12 09:55:00,28.07,28.07,28.04,28.06,91500.0,23.6978,23.6978,23.6725,23.6894,91500.0
2014-06-12 10:00:00,28.06,28.09,28.06,28.09,23000.0,23.6894,23.7147,23.6894,23.7147,23000.0
2014-06-12 10:05:00,28.1,28.11,28.08,28.09,47000.0,23.7232,23.7316,23.7063,23.7147,47000.0
2014-06-12 10:10:00,28.09,28.09,28.07,28.07,10500.0,23.7147,23.7147,23.6978,23.6978,10500.0
2014-06-12 10:15:00,28.06,28.08,28.05,28.08,14000.0,23.6894,23.7063,23.681,23.7063,14000.0
2014-06-12 10:20:00,28.07,28.08,28.06,28.06,7000.0,23.6978,23.7063,23.6894,23.6894,7000.0
2014-06-12 10:25:00,28.05,28.05,28.0,28.0,62000.0,23.681,23.681,23.6387,23.6387,62000.0
2014-06-12 10:30:00,28.0,28.02,28.0,28.02,9000.0,23.6387,23.6556,23.6387,23.6556,9000.0
2014-06-12 10:35:00,28.01,28.01,27.97,27.97,11500.0,23.6472,23.6472,23.6134,23.6134,11500.0
2014-06-12 10:40:00,27.98,27.98,27.96,27.96,63500.0,23.6219,23.6219,23.605,23.605,63500.0
2014-06-12 10:45:00,27.97,27.98,27.97,27.98,6000.0,23.6134,23.6219,23.6134,23.6219,6000.0
2014-06-12 10:50:00,27.98,28.0,27.98,27.99,16000.0,23.6219,23.6387,23.6219,23.6303,16000.0
2014-06-12 10:55:00,28.0,28.0,27.99,28.0,4000.0,23.6387,23.6387,23.6303,23.6387,4000.0
2014-06-12 11:00:00,27.99,28.01,27.99,28.01,10500.0,23.6303,23.6472,23.6303,23.6472,10500.0
2014-06-12 11:05:00,28.02,28.04,28.01,28.04,12000.0,23.6556,23.6725,23.6472,23.6725,12000.0
2014-06-12 11:10:00,28.04,28.06,28.04,28.06,27000.0,23.6725,23.6894,23.6725,23.6894,27000.0
2014-06-12 11:15:00,28.07,28.07,28.05,28.05,11000.0,23.6978,23.6978,23.681,23.681,11000.0
2014-06-12 11:20:00,28.05,28.05,28.04,28.05,15000.0,23.681,23.681,23.6725,23.681,15000.0
2014-06-12 11:25:00,28.05,28.09,28.04,28.09,24500.0,23.681,23.7147,23.6725,23.7147,24500.0
2014-06-12 11:30:00,28.08,28.09,28.08,28.08,11500.0,23.7063,23.7147,23.7063,23.7063,11500.0
2014-06-12 11:35:00,28.08,28.08,28.07,28.07,12000.0,23.7063,23.7063,23.6978,23.6978,12000.0
2014-06-12 11:40:00,28.07,28.08,28.07,28.07,31500.0,23.6978,23.7063,23.6978,23.6978,31500.0
2014-06-12 11:45:00,28.07,28.07,28.06,28.07,41500.0,23.6978,23.6978,23.6894,23.6978,41500.0
2014-06-12 11:50:00,28.06,28.07,28.06,28.07,13500.0,23.6894,23.6978,23.6894,23.6978,13500.0
2014-06-12 11:55:00,28.06,28.07,28.06,28.06,5000.0,23.6894,23.6978,23.6894,23.6894,5000.0
2014-06-12 12:00:00,28.07,28.07,28.05,28.05,14500.0,23.6978,23.6978,23.681,23.681,14500.0
2014-06-12 12:05:00,28.06,28.09,28.06,28.09,19000.0,23.6894,23.7147,23.6894,23.7147,19000.0
2014-06-12 12:10:00,28.08,28.09,28.08,28.08,5000.0,23.7063,23.7147,23.7063,23.7063,5000.0
2014-06-12 12:15:00,28.08,28.08,28.07,28.08,20500.0,23.7063,23.7063,23.6978,23.7063,20500.0
2014-06-12 12:20:00,28.07,28.08,28.07,28.08,8500.0,23.6978,23.7063,23.6978,23.7063,8500.0
2014-06-12 12:25:00,28.09,28.1,28.09,28.09,31500.0,23.7147,23.7232,23.7147,23.7147,31500.0
2014-06-12 12:30:00,28.09,28.09,28.09,28.09,11000.0,23.7147,23.7147,23.7147,23.7147,11000.0
2014-06-12 12:35:00,28.09,28.09,28.08,28.08,8000.0,23.7147,23.7147,23.7063,23.7063,8000.0
2014-06-12 12:40:00,28.08,28.08,28.06,28.06,4000.0,23.7063,23.7063,23.6894,23.6894,4000.0
2014-06-12 12:45:00,28.06,28.06,28.05,28.06,9500.0,23.6894,23.6894,23.681,23.6894,9500.0
2014-06-12 12:50:00,28.05,28.05,28.03,28.03,14000.0,23.681,23.681,23.6641,23.6641,14000.0
2014-06-12 12:55:00,28.02,28.05,28.01,28.05,33500.0,23.6556,23.681,23.6472,23.681,33500.0
2014-06-12 13:00:00,28.04,28.04,28.02,28.04,15000.0,23.6725,23.6725,23.6556,23.6725,15000.0
2014-06-12 13:05:00,28.03,28.04,28.02,28.04,21500.0,23.6641,23.6725,23.6556,23.6725,21500.0
2014-06-12 13:10:00,28.04,28.04,28.02,28.03,16500.0,23.6725,23.6725,23.6556,23.6641,16500.0
2014-06-12 13:15:00,28.03,28.04,28.02,28.02,20500.0,23.6641,23.6725,23.6556,23.6556,20500.0
2014-06-12 13:20:00,28.02,28.03,28.01,28.01,10500.0,23.6556,23.6641,23.6472,23.6472,10500.0
2014-06-12 13:25:00,28.01,28.01,27.99,28.0,19000.0,23.6472,23.6472,23.6303,23.6387,19000.0
2014-06-12 13:30:00,28.0,28.0,27.98,27.98,17000.0,23.6387,23.6387,23.6219,23.6219,17000.0
2014-06-12 13:35:00,27.98,27.98,27.97,27.98,13000.0,23.6219,23.6219,23.6134,23.6219,13000.0
2014-06-12 13:40:00,27.99,28.0,27.99,27.99,13500.0,23.6303,23.6387,23.6303,23.6303,13500.0
2014-06-12 13:45:00,27.99,27.99,27.97,27.98,7500.0,23.6303,23.6303,23.6134,23.6219,7500.0
2014-06-12 13:50:00,27.97,27.97,27.93,27.93,32500.0,23.6134,23.6134,23.5797,23.5797,32500.0
2014-06-12 13:55:00,27.94,27.95,27.92,27.93,54000.0,23.5881,23.5965,23.5712,23.5797,54000.0
2014-06-12 14:00:00,27.93,27.96,27.93,27.96,18000.0,23.5797,23.605,23.5797,23.605,18000.0
2014-06-12 14:05:00,27.96,27.96,27.94,27.94,17000.0,23.605,23.605,23.5881,23.5881,17000.0
2014-06-12 14:10:00,27.94,27.96,27.93,27.96,27500.0,23.5881,23.605,23.5797,23.605,27500.0
2014-06-12 14:15:00,27.96,27.98,27.96,27.98,10500.0,23.605,23.6219,23.605,23.6219,10500.0
2014-06-12 14:20:00,27.99,27.99,27.97,27.97,10000.0,23.6303,23.6303,23.6134,23.6134,10000.0
2014-06-12 14:25:00,27.97,27.97,27.97,27.97,4500.0,23.6134,23.6134,23.6134,23.6134,4500.0
2014-06-12 14:30:00,27.97,27.97,27.95,27.96,37000.0,23.6134,23.6134,23.5965,23.605,37000.0
2014-06-12 14:35:00,27.96,27.96,27.95,27.96,7000.0,23.605,23.605,23.5965,23.605,7000.0
2014-06-12 14:40:00,27.96,27.97,27.96,27.97,29500.0,23.605,23.6134,23.605,23.6134,29500.0
2014-06-12 14:45:00,27.97,27.98,27.97,27.98,6500.0,23.6134,23.6219,23.6134,23.6219,6500.0
2014-06-12 14:50:00,27.98,27.98,27.95,27.96,6500.0,23.6219,23.6219,23.5965,23.605,6500.0
2014-06-12 14:55:00,27.96,27.96,27.95,27.95,4000.0,23.605,23.605,23.5965,23.5965,4000.0
2014-06-12 15:00:00,27.95,27.97,27.95,27.95,23000.0,23.5965,23.6134,23.5965,23.5965,23000.0
2014-06-12 15:05:00,27.96,27.96,27.94,27.95,6000.0,23.605,23.605,23.5881,23.5965,6000.0
2014-06-12 15:10:00,27.94,27.95,27.92,27.94,26000.0,23.5881,23.5965,23.5712,23.5881,26000.0
2014-06-12 15:15:00,27.95,27.96,27.95,27.96,21500.0,23.5965,23.605,23.5965,23.605,21500.0
2014-06-12 15:20:00,27.96,27.98,27.96,27.98,38000.0,23.605,23.6219,23.605,23.6219,38000.0
2014-06-12 15:25:00,27.97,27.97,27.95,27.95,13000.0,23.6134,23.6134,23.5965,23.5965,13000.0
2014-06-12 15:30:00,27.95,27.95,27.93,27.95,30000.0,23.5965,23.5965,23.5797,23.5965,30000.0
2014-06-12 15:35:00,27.94,27.95,27.92,27.92,15000.0,23.5881,23.5965,23.5712,23.5712,15000.0
2014-06-12 15:40:00,27.91,27.95,27.91,27.95,44500.0,23.5628,23.5965,23.5628,23.5965,44500.0
2014-06-12 15:45:00,27.95,27.97,27.95,27.96,52500.0,23.5965,23.6134,23.5965,23.605,52500.0
2014-06-12 15:50:00,27.96,27.98,27.96,27.98,77000.0,23.605,23.6219,23.605,23.6219,77000.0
2014-06-12 15:55:00,27.98,27.99,27.98,27.98,123000.0,23.6219,23.6303,23.6219,23.6219,123000.0
2014-06-13 09:30:00,28.02,28.04,28.0,28.01,91500.0,23.6556,23.6725,23.6387,23.6472,91500.0
2014-06-13 09:35:00,28.01,28.04,27.99,28.0,79000.0,23.6472,23.6725,23.6303,23.6387,79000.0
2014-06-13 09:40:00,28.0,28.01,27.98,27.99,54500.0,23.6387,23.6472,23.6219,23.6303,54500.0
2014-06-13 09:45:00,27.98,28.0,27.96,27.97,58000.0,23.6219,23.6387,23.605,23.6134,58000.0
2014-06-13 09:50:00,27.98,28.01,27.97,27.98,95000.0,23.6219,23.6472,23.6134,23.6219,95000.0
2014-06-13 09:55:00,27.97,27.97,27.92,27.94,54000.0,23.6134,23.6134,23.5712,23.5881,54000.0
2014-06-13 10:00:00,27.94,27.96,27.9,27.91,26000.0,23.5881,23.605,23.5543,23.5628,26000.0
2014-06-13 10:05:00,27.91,27.93,27.89,27.92,24000.0,23.5628,23.5797,23.5459,23.5712,24000.0
2014-06-13 10:10:00,27.91,27.95,27.91,27.95,23000.0,23.5628,23.5965,23.5628,23.5965,23000.0
2014-06-13 10:15:00,27.95,28.01,27.95,27.99,23000.0,23.5965,23.6472,23.5965,23.6303,23000.0
2014-06-13 10:20:00,27.99,28.03,27.99,28.02,18500.0,23.6303,23.6641,23.6303,23.6556,18500.0
2014-06-13 10:25:00,28.02,28.04,28.01,28.03,37500.0,23.6556,23.6725,23.6472,23.6641,37500.0
2014-06-13 10:30:00,28.04,28.1,28.04,28.1,55000.0,23.6725,23.7232,23.6725,23.7232,55000.0
2014-06-13 10:35:00,28.11,28.11,28.09,28.09,22000.0,23.7316,23.7316,23.7147,23.7147,22000.0
2014-06-13 10:40:00,28.09,28.1,28.08,28.09,16500.0,23.7147,23.7232,23.7063,23.7147,16500.0
2014-06-13 10:45:00,28.08,28.08,28.08,28.08,1000.0,23.7063,23.7063,23.7063,23.7063,1000.0
2014-06-13 10:50:00,28.07,28.08,28.07,28.07,11000.0,23.6978,23.7063,23.6978,23.6978,11000.0
2014-06-13 10:55:00,28.08,28.09,28.07,28.09,12500.0,23.7063,23.7147,23.6978,23.7147,12500.0
2014-06-13 11:00:00,28.09,28.09,28.08,28.09,3000.0,23.7147,23.7147,23.7063,23.7147,3000.0
2014-06-13 11:05:00,28.1,28.1,28.09,28.09,3500.0,23.7232,23.7232,23.7147,23.7147,3500.0
2014-06-13 11:10:00,28.08,28.09,28.07,28.07,7500.0,23.7063,23.7147,23.6978,23.6978,7500.0
2014-06-13 11:15:00,28.07,28.07,28.06,28.06,7500.0,23.6978,23.6978,23.6894,23.6894,7500.0
2014-06-13 11:20:00,28.06,28.06,28.05,28.06,3500.0,23.6894,23.6894,23.681,23.6894,3500.0
2014-06-13 11:25:00,28.05,28.06,28.05,28.05,22500.0,23.681,23.6894,23.681,23.681,22500.0
2014-06-13 11:30:00,28.05,28.06,28.03,28.03,16500.0,23.681,23.6894,23.6641,23.6641,16500.0
2014-06-13 11:35:00,28.02,28.03,28.02,28.03,4500.0,23.6556,23.6641,23.6556,23.6641,4500.0
2014-06-13 11:40:00,28.03,28.03,28.02,28.02,31000.0,23.6641,23.6641,23.6556,23.6556,31000.0
2014-06-13 11:45:00,28.02,28.03,28.02,28.02,9000.0,23.6556,23.6641,23.6556,23.6556,9000.0
2014-06-13 11:50:00,28.03,28.05,28.03,28.04,13500.0,23.6641,23.681,23.6641,23.6725,13500.0
2014-06-13 11:55:00,28.05,28.06,28.05,28.05,4500.0,23.681,23.6894,23.681,23.681,4500.0
2014-06-13 12:00:00,28.05,28.06,28.04,28.06,17500.0,23.681,23.6894,23.6725,23.6894,17500.0
2014-06-13 12:05:00,28.06,28.07,28.05,28.06,45500.0,23.6894,23.6978,23.681,23.6894,45500.0
2014-06-13 12:10:00,28.06,28.06,28.05,28.05,4500.0,23.6894,23.6894,23.681,23.681,4500.0
2014-06-13 12:15:00,28.05,28.07,28.05,28.07,26500.0,23.681,23.6978,23.681,23.6978,26500.0
2014-06-13 12:20:00,28.07,28.08,28.07,28.07,11500.0,23.6978,23.7063,23.6978,23.6978,11500.0
2014-06-13 12:25:00,28.07,28.07,28.07,28.07,1000.0,23.6978,23.6978,23.6978,23.6978,1000.0
2014-06-13 12:30:00,28.06,28.07,28.06,28.06,7000.0,23.6894,23.6978,23.6894,23.6894,7000.0
2014-06-13 12:35:00,28.05,28.06,28.04,28.04,3500.0,23.681,23.6894,23.6725,23.6725,3500.0
2014-06-13 12:40:00,28.05,28.05,28.04,28.04,31000.0,23.681,23.681,23.6725,23.6725,31000.0
2014-06-13 12:45:00,28.04,28.06,28.04,28.05,8500.0,23.6725,23.6894,23.6725,23.681,8500.0
2014-06-13 12:50:00,28.05,28.06,28.05,28.06,5000.0,23.681,23.6894,23.681,23.6894,5000.0
2014-06-13 12:55:00,28.06,28.06,28.05,28.05,9500.0,23.6894,23.6894,23.681,23.681,9500.0
2014-06-13 13:00:00,28.05,28.07,28.05,28.07,11000.0,23.681,23.6978,23.681,23.6978,11000.0
2014-06-13 13:05:00,28.06,28.06,28.06,28.06,3500.0,23.6894,23.6894,23.6894,23.6894,3500.0
2014-06-13 13:10:00,28.06,28.06,28.04,28.04,18500.0,23.6894,23.6894,23.6725,23.6725,18500.0
2014-06-13 13:15:00,28.05,28.05,28.04,28.05,2500.0,23.681,23.681,23.6725,23.681,2500.0
2014-06-13 13:20:00,28.05,28.06,28.05,28.05,8500.0,23.681,23.6894,23.681,23.681,8500.0
2014-06-13 13:25:00,28.05,28.06,28.05,28.06,6500.0,23.681,23.6894,23.681,23.6894,6500.0
2014-06-13 13:30:00,28.06,28.06,28.05,28.05,9500.0,23.6894,23.6894,23.681,23.681,9500.0
2014-06-13 13:35:00,28.05,28.06,28.05,28.05,7000.0,23.681,23.6894,23.681,23.681,7000.0
2014-06-13 13:40:00,28.05,28.07,28.05,28.06,8500.0,23.681,23.6978,23.681,23.6894,8500.0
2014-06-13 13:45:00,28.06,28.06,28.05,28.06,9000.0,23.6894,23.6894,23.681,23.6894,9000.0
2014-06-13 13:50:00,28.06,28.07,28.06,28.06,10000.0,23.6894,23.6978,23.6894,23.6894,10000.0
2014-06-13 13:55:00,28.07,28.07,28.05,28.06,14500.0,23.6978,23.6978,23.681,23.6894,14500.0
2014-06-13 14:00:00,28.05,28.06,28.05,28.06,3000.0,23.681,23.6894,23.681,23.6894,3000.0
2014-06-13 14:05:00,28.05,28.06,28.05,28.05,10000.0,23.681,23.6894,23.681,23.681,10000.0
2014-06-13 14:10:00,28.06,28.06,28.05,28.06,20000.0,23.6894,23.6894,23.681,23.6894,20000.0
2014-06-13 14:15:00,28.06,28.08,28.06,28.08,9000.0,23.6894,23.7063,23.6894,23.7063,9000.0
2014-06-13 14:20:00,28.08,28.08,28.07,28.07,17000.0,23.7063,23.7063,23.6978,23.6978,17000.0
2014-06-13 14:25:00,28.07,28.08,28.07,28.08,16500.0,23.6978,23.7063,23.6978,23.7063,16500.0
2014-06-13 14:30:00,28.07,28.08,28.05,28.05,16000.0,23.6978,23.7063,23.681,23.681,16000.0
2014-06-13 14:35:00,28.05,28.06,28.05,28.06,15500.0,23.681,23.6894,23.681,23.6894,15500.0
2014-06-13 14:40:00,28.06,28.07,28.06,28.07,16500.0,23.6894,23.6978,23.6894,23.6978,16500.0
2014-06-13 14:45:00,28.07,28.07,28.06,28.06,17000.0,23.6978,23.6978,23.6894,23.6894,17000.0
2014-06-13 14:50:00,28.06,28.07,28.06,28.06,27500.0,23.6894,23.6978,23.6894,23.6894,27500.0
2014-06-13 14:55:00,28.06,28.07,28.05,28.05,16000.0,23.6894,23.6978,23.681,23.681,16000.0
2014-06-13 15:00:00,28.05,28.07,28.05,28.06,14000.0,23.681,23.6978,23.681,23.6894,14000.0
2014-06-13 15:05:00,28.05,28.09,28.05,28.09,28000.0,23.681,23.7147,23.681,23.7147,28000.0
2014-06-13 15:10:00,28.09,28.09,28.08,28.08,20000.0,23.7147,23.7147,23.7063,23.7063,20000.0
2014-06-13 15:15:00,28.08,28.08,28.05,28.06,19000.0,23.7063,23.7063,23.681,23.6894,19000.0
2014-06-13 15:20:00,28.05,28.05,28.03,28.03,20500.0,23.681,23.681,23.6641,23.6641,20500.0
2014-06-13 15:25:00,28.03,28.04,28.01,28.01,40000.0,23.6641,23.6725,23.6472,23.6472,40000.0
2014-06-13 15:30:00,28.02,28.02,28.0,28.01,25000.0,23.6556,23.6556,23.6387,23.6472,25000.0
2014-06-13 15:35:00,28.01,28.04,28.01,28.04,41500.0,23.6472,23.6725,23.6472,23.6725,41500.0
2014-06-13 15:40:00,28.04,28.04,28.02,28.02,36000.0,23.6725,23.6725,23.6556,23.6556,36000.0
2014-06-13 15:45:00,28.02,28.03,28.01,28.02,50500.0,23.6556,23.6641,23.6472,23.6556,50500.0
2014-06-13 15:50:00,28.03,28.04,28.03,28.04,44500.0,23.6641,23.6725,23.6641,23.6725,44500.0
2014-06-13 15:55:00,28.04,28.06,28.04,28.06,111000.0,23.6725,23.6894,23.6725,23.6894,111000.0
2014-06-16 09:30:00,28.03,28.06,28.01,28.05,150000.0,23.6641,23.6894,23.6472,23.681,150000.0
2014-06-16 09:35:00,28.05,28.11,28.04,28.08,89500.0,23.681,23.7316,23.6725,23.7063,89500.0
2014-06-16 09:40:00,28.1,28.1,28.06,28.08,76500.0,23.7232,23.7232,23.6894,23.7063,76500.0
2014-06-16 09:45:00,28.09,28.1,28.08,28.08,14500.0,23.7147,23.7232,23.7063,23.7063,14500.0
2014-06-16 09:50:00,28.08,28.08,28.06,28.07,26000.0,23.7063,23.7063,23.6894,23.6978,26000.0
2014-06-16 09:55:00,28.08,28.08,28.06,28.06,13000.0,23.7063,23.7063,23.6894,23.6894,13000.0
2014-06-16 10:00:00,28.06,28.13,28.05,28.13,40500.0,23.6894,23.7485,23.681,23.7485,40500.0
2014-06-16 10:05:00,28.13,28.14,28.11,28.11,15000.0,23.7485,23.7569,23.7316,23.7316,15000.0
2014-06-16 10:10:00,28.12,28.13,28.1,28.1,9500.0,23.7401,23.7485,23.7232,23.7232,9500.0
2014-06-16 10:15:00,28.12,28.13,28.11,28.13,13000.0,23.7401,23.7485,23.7316,23.7485,13000.0
2014-06-16 10:20:00,28.13,28.13,28.1,28.1,4000.0,23.7485,23.7485,23.7232,23.7232,4000.0
2014-06-16 10:25:00,28.1,28.1,28.08,28.09,10500.0,23.7232,23.7232,23.7063,23.7147,10500.0
2014-06-16 10:30:00,28.09,28.11,28.08,28.09,26000.0,23.7147,23.7316,23.7063,23.7147,26000.0
2014-06-16 10:35:00,28.09,28.09,28.07,28.09,3500.0,23.7147,23.7147,23.6978,23.7147,3500.0
2014-06-16 10:40:00,28.06,28.09,28.06,28.09,13000.0,23.6894,23.7147,23.6894,23.7147,13000.0
2014-06-16 10:45:00,28.09,28.09,28.09,28.09,7500.0,23.7147,23.7147,23.7147,23.7147,7500.0
2014-06-16 10:50:00,28.08,28.08,28.06,28.07,32500.0,23.7063,23.7063,23.6894,23.6978,32500.0
2014-06-16 10:55:00,28.07,28.09,28.06,28.08,20000.0,23.6978,23.7147,23.6894,23.7063,20000.0
2014-06-16 11:00:00,28.07,28.07,28.06,28.06,30500.0,23.6978,23.6978,23.6894,23.6894,30500.0
2014-06-16 11:05:00,28.05,28.05,28.0,28.01,56500.0,23.681,23.681,23.6387,23.6472,56500.0
2014-06-16 11:10:00,27.99,28.01,27.99,28.01,6500.0,23.6303,23.6472,23.6303,23.6472,6500.0
2014-06-16 11:15:00,28.0,28.01,27.99,27.99,4500.0,23.6387,23.6472,23.6303,23.6303,4500.0
2014-06-16 11:20:00,27.99,27.99,27.98,27.99,3500.0,23.6303,23.6303,23.6219,23.6303,3500.0
2014-06-16 11:25:00,27.99,28.0,27.99,28.0,8000.0,23.6303,23.6387,23.6303,23.6387,8000.0
2014-06-16 11:30:00,27.99,27.99,27.96,27.97,35000.0,23.6303,23.6303,23.605,23.6134,35000.0
2014-06-16 11:35:00,27.95,27.95,27.94,27.95,10500.0,23.5965,23.5965,23.5881,23.5965,10500.0
2014-06-16 11:40:00,27.94,27.98,27.94,27.97,66000.0,23.5881,23.6219,23.5881,23.6134,66000.0
2014-06-16 11:45:00,27.97,27.98,27.97,27.97,16500.0,23.6134,23.6219,23.6134,23.6134,16500.0
2014-06-16 11:50:00,27.98,27.98,27.97,27.98,7000.0,23.6219,23.6219,23.6134,23.6219,7000.0
2014-06-16 11:55:00,27.99,27.99,27.99,27.99,4000.0,23.6303,23.6303,23.6303,23.6303,4000.0
2014-06-16 12:00:00,27.99,28.0,27.99,28.0,22500.0,23.6303,23.6387,23.6303,23.6387,22500.0
2014-06-16 12:05:00,28.0,28.01,28.0,28.01,13500.0,23.6387,23.6472,23.6387,23.6472,13500.0
2014-06-16 12:10:00,28.02,28.04,28.02,28.04,16000.0,23.6556,23.6725,23.6556,23.6725,16000.0
2014-06-16 12:15:00,28.04,28.05,28.04,28.05,20500.0,23.6725,23.681,23.6725,23.681,20500.0
2014-06-16 12:20:00,28.04,28.06,28.04,28.06,12500.0,23.6725,23.6894,23.6725,23.6894,12500.0
2014-06-16 12:25:00,28.06,28.07,28.06,28.06,8500.0,23.6894,23.6978,23.6894,23.6894,8500.0
2014-06-16 12:30:00,28.06,28.06,28.04,28.04,10000.0,23.6894,23.6894,23.6725,23.6725,10000.0
2014-06-16 12:35:00,28.04,28.05,28.04,28.05,3000.0,23.6725,23.681,23.6725,23.681,3000.0
2014-06-16 12:40:00,28.05,28.05,28.05,28.05,3500.0,23.681,23.681,23.681,23.681,3500.0
2014-06-16 12:45:00,28.05,28.05,28.04,28.05,16000.0,23.681,23.681,23.6725,23.681,16000.0
2014-06-16 12:50:00,28.06,28.08,28.06,28.08,7500.0,23.6894,23.7063,23.6894,23.7063,7500.0
2014-06-16 12:55:00,28.08,28.09,28.07,28.08,11000.0,23.7063,23.7147,23.6978,23.7063,11000.0
2014-06-16 13:00:00,28.07,28.09,28.06,28.09,16000.0,23.6978,23.7147,23.6894,23.7147,16000.0
2014-06-16 13:05:00,28.09,28.1,28.09,28.1,13000.0,23.7147,23.7232,23.7147,23.7232,13000.0
2014-06-16 13:10:00,28.09,28.09,28.09,28.09,6500.0,23.7147,23.7147,23.7147,23.7147,6500.0
2014-06-16 13:15:00,28.09,28.1,28.09,28.09,15500.0,23.7147,23.7232,23.7147,23.7147,15500.0
2014-06-16 13:20:00,28.09,28.1,28.09,28.09,13500.0,23.7147,23.7232,23.7147,23.7147,13500.0
2014-06-16 13:25:00,28.1,28.1,28.09,28.09,9500.0,23.7232,23.7232,23.7147,23.7147,9500.0
2014-06-16 13:30:00,28.09,28.1,28.08,28.1,7500.0,23.7147,23.7232,23.7063,23.7232,7500.0
2014-06-16 13:35:00,28.1,28.1,28.09,28.09,9000.0,23.7232,23.7232,23.7147,23.7147,9000.0
2014-06-16 13:40:00,28.08,28.09,28.08,28.08,10500.0,23.7063,23.7147,23.7063,23.7063,10500.0
2014-06-16 13:45:00,28.08,28.09,28.08,28.08,14500.0,23.7063,23.7147,23.7063,23.7063,14500.0
2014-06-16 13:50:00,28.08,28.09,28.07,28.08,10500.0,23.7063,23.7147,23.6978,23.7063,10500.0
2014-06-16 13:55:00,28.06,28.06,28.04,28.06,4500.0,23.6894,23.6894,23.6725,23.6894,4500.0
2014-06-16 14:00:00,28.07,28.07,28.06,28.07,6000.0,23.6978,23.6978,23.6894,23.6978,6000.0
2014-06-16 14:05:00,28.07,28.08,28.07,28.07,25500.0,23.6978,23.7063,23.6978,23.6978,25500.0
2014-06-16 14:10:00,28.07,28.07,28.06,28.07,12000.0,23.6978,23.6978,23.6894,23.6978,12000.0
2014-06-16 14:15:00,28.07,28.07,28.05,28.06,11500.0,23.6978,23.6978,23.681,23.6894,11500.0
2014-06-16 14:20:00,28.06,28.08,28.06,28.07,4500.0,23.6894,23.7063,23.6894,23.6978,4500.0
2014-06-16 14:25:00,28.07,28.07,28.06,28.06,15000.0,23.6978,23.6978,23.6894,23.6894,15000.0
2014-06-16 14:30:00,28.06,28.07,28.05,28.05,12000.0,23.6894,23.6978,23.681,23.681,12000.0
2014-06-16 14:35:00,28.05,28.07,28.05,28.05,15500.0,23.681,23.6978,23.681,23.681,15500.0
2014-06-16 14:40:00,28.06,28.06,28.04,28.05,9500.0,23.6894,23.6894,23.6725,23.681,9500.0
2014-06-16 14:45:00,28.05,28.06,28.05,28.05,8000.0,23.681,23.6894,23.681,23.681,8000.0
2014-06-16 14:50:00,28.06,28.06,28.04,28.05,5000.0,23.6894,23.6894,23.6725,23.681,5000.0
2014-06-16 14:55:00,28.03,28.03,28.03,28.03,7500.0,23.6641,23.6641,23.6641,23.6641,7500.0
2014-06-16 15:00:00,28.03,28.03,28.02,28.03,5500.0,23.6641,23.6641,23.6556,23.6641,5500.0
2014-06-16 15:05:00,28.03,28.03,28.03,28.03,27500.0,23.6641,23.6641,23.6641,23.6641,27500.0
2014-06-16 15:10:00,28.03,28.03,28.02,28.02,16500.0,23.6641,23.6641,23.6556,23.6556,16500.0
2014-06-16 15:15:00,28.01,28.02,28.0,28.02,18500.0,23.6472,23.6556,23.6387,23.6556,18500.0
2014-06-16 15:20:00,28.01,28.02,28.01,28.02,9500.0,23.6472,23.6556,23.6472,23.6556,9500.0
2014-06-16 15:25:00,28.02,28.03,28.02,28.03,10000.0,23.6556,23.6641,23.6556,23.6641,10000.0
2014-06-16 15:30:00,28.02,28.03,28.02,28.03,7500.0,23.6556,23.6641,23.6556,23.6641,7500.0
2014-06-16 15:35:00,28.02,28.03,28.02,28.03,11500.0,23.6556,23.6641,23.6556,23.6641,11500.0
2014-06-16 15:40:00,28.04,28.04,28.03,28.04,31500.0,23.6725,23.6725,23.6641,23.6725,31500.0
2014-06-16 15:45:00,28.04,28.05,28.03,28.03,16500.0,23.6725,23.681,23.6641,23.6641,16500.0
2014-06-16 15:50:00,28.04,28.06,28.04,28.06,71500.0,23.6725,23.6894,23.6725,23.6894,71500.0
2014-06-16 15:55:00,28.06,28.06,28.05,28.05,272000.0,23.6894,23.6894,23.681,23.681,272000.0
2014-06-17 09:30:00,28.04,28.04,27.99,28.04,114000.0,23.6725,23.6725,23.6303,23.6725,114000.0
2014-06-17 09:35:00,28.03,28.07,27.99,28.03,116000.0,23.6641,23.6978,23.6303,23.6641,116000.0
2014-06-17 09:40:00,28.05,28.12,28.05,28.12,61500.0,23.681,23.7401,23.681,23.7401,61500.0
2014-06-17 09:45:00,28.12,28.2,28.12,28.2,95000.0,23.7401,23.8076,23.7401,23.8076,95000.0
2014-06-17 09:50:00,28.2,28.25,28.2,28.25,85500.0,23.8076,23.8498,23.8076,23.8498,85500.0
2014-06-17 09:55:00,28.26,28.29,28.26,28.29,117500.0,23.8583,23.8836,23.8583,23.8836,117500.0
2014-06-17 10:00:00,28.29,28.31,28.27,28.27,226000.0,23.8836,23.9005,23.8667,23.8667,226000.0
2014-06-17 10:05:00,28.28,28.36,28.27,28.35,244000.0,23.8751,23.9427,23.8667,23.9342,244000.0
2014-06-17 10:10:00,28.35,28.36,28.32,28.32,325000.0,23.9342,23.9427,23.9089,23.9089,325000.0
2014-06-17 10:15:00,28.32,28.33,28.31,28.31,465500.0,23.9089,23.9173,23.9005,23.9005,465500.0
2014-06-17 10:20:00,28.31,28.33,28.31,28.33,87000.0,23.9005,23.9173,23.9005,23.9173,87000.0
2014-06-17 10:25:00,28.33,28.33,28.31,28.32,39500.0,23.9173,23.9173,23.9005,23.9089,39500.0
2014-06-17 10:30:00,28.32,28.32,28.26,28.27,15500.0,23.9089,23.9089,23.8583,23.8667,15500.0
2014-06-17 10:35:00,28.27,28.27,28.26,28.26,25500.0,23.8667,23.8667,23.8583,23.8583,25500.0
2014-06-17 10:40:00,28.26,28.26,28.22,28.22,58500.0,23.8583,23.8583,23.8245,23.8245,58500.0
2014-06-17 10:45:00,28.23,28.23,28.19,28.19,21000.0,23.8329,23.8329,23.7992,23.7992,21000.0
2014-06-17 10:50:00,28.18,28.21,28.16,28.21,34500.0,23.7907,23.816,23.7738,23.816,34500.0
2014-06-17 10:55:00,28.21,28.27,28.21,28.27,327000.0,23.816,23.8667,23.816,23.8667,327000.0
2014-06-17 11:00:00,28.27,28.28,28.26,28.26,41000.0,23.8667,23.8751,23.8583,23.8583,41000.0
2014-06-17 11:05:00,28.26,28.26,28.23,28.23,19500.0,23.8583,23.8583,23.8329,23.8329,19500.0
2014-06-17 11:10:00,28.23,28.27,28.23,28.26,159500.0,23.8329,23.8667,23.8329,23.8583,159500.0
2014-06-17 11:15:00,28.25,28.3,28.25,28.29,127500.0,23.8498,23.892,23.8498,23.8836,127500.0
2014-06-17 11:20:00,28.3,28.33,28.3,28.33,184500.0,23.892,23.9173,23.892,23.9173,184500.0
2014-06-17 11:25:00,28.33,28.35,28.32,28.34,239500.0,23.9173,23.9342,23.9089,23.9258,239500.0
2014-06-17 11:30:00,28.34,28.37,28.34,28.37,29000.0,23.9258,23.9511,23.9258,23.9511,29000.0
2014-06-17 11:35:00,28.37,28.38,28.36,28.37,35000.0,23.9511,23.9596,23.9427,23.9511,35000.0
2014-06-17 11:40:00,28.37,28.37,28.34,28.34,15500.0,23.9511,23.9511,23.9258,23.9258,15500.0
2014-06-17 11:45:00,28.34,28.37,28.34,28.36,14500.0,23.9258,23.9511,23.9258,23.9427,14500.0
2014-06-17 11:50:00,28.37,28.37,28.36,28.37,7000.0,23.9511,23.9511,23.9427,23.9511,7000.0
2014-06-17 11:55:00,28.38,28.4,28.38,28.39,15500.0,23.9596,23.9764,23.9596,23.968,15500.0
2014-06-17 12:00:00,28.39,28.4,28.38,28.39,151500.0,23.968,23.9764,23.9596,23.968,151500.0
2014-06-17 12:05:00,28.39,28.39,28.38,28.38,6500.0,23.968,23.968,23.9596,23.9596,6500.0
2014-06-17 12:10:00,28.39,28.4,28.39,28.39,27500.0,23.968,23.9764,23.968,23.968,27500.0
2014-06-17 12:15:00,28.39,28.39,28.38,28.38,6500.0,23.968,23.968,23.9596,23.9596,6500.0
2014-06-17 12:20:00,28.38,28.39,28.38,28.39,5500.0,23.9596,23.968,23.9596,23.968,5500.0
2014-06-17 12:25:00,28.38,28.39,28.36,28.36,13000.0,23.9596,23.968,23.9427,23.9427,13000.0
2014-06-17 12:30:00,28.36,28.39,28.36,28.38,1356000.0,23.9427,23.968,23.9427,23.9596,1356000.0
2014-06-17 12:35:00,28.37,28.39,28.37,28.39,53500.0,23.9511,23.968,23.9511,23.968,53500.0
2014-06-17 12:40:00,28.4,28.41,28.4,28.41,117500.0,23.9764,23.9849,23.9764,23.9849,117500.0
2014-06-17 12:45:00,28.41,28.41,28.4,28.41,14500.0,23.9849,23.9849,23.9764,23.9849,14500.0
2014-06-17 12:50:00,28.41,28.43,28.41,28.43,82500.0,23.9849,24.0018,23.9849,24.0018,82500.0
2014-06-17 12:55:00,28.43,28.43,28.4,28.4,74000.0,24.0018,24.0018,23.9764,23.9764,74000.0
2014-06-17 13:00:00,28.41,28.41,28.38,28.38,66000.0,23.9849,23.9849,23.9596,23.9596,66000.0
2014-06-17 13:05:00,28.38,28.4,28.38,28.39,284000.0,23.9596,23.9764,23.9596,23.968,284000.0
2014-06-17 13:10:00,28.39,28.41,28.39,28.41,843000.0,23.968,23.9849,23.968,23.9849,843000.0
2014-06-17 13:15:00,28.41,28.41,28.4,28.41,124500.0,23.9849,23.9849,23.9764,23.9849,124500.0
2014-06-17 13:20:00,28.41,28.42,28.39,28.39,190500.0,23.9849,23.9933,23.968,23.968,190500.0
2014-06-17 13:25:00,28.39,28.39,28.38,28.38,142500.0,23.968,23.968,23.9596,23.9596,142500.0
2014-06-17 13:30:00,28.38,28.4,28.38,28.39,241000.0,23.9596,23.9764,23.9596,23.968,241000.0
2014-06-17 13:35:00,28.39,28.39,28.36,28.39,171000.0,23.968,23.968,23.9427,23.968,171000.0
2014-06-17 13:40:00,28.39,28.39,28.38,28.39,90500.0,23.968,23.968,23.9596,23.968,90500.0
2014-06-17 13:45:00,28.39,28.4,28.37,28.37,153500.0,23.968,23.9764,23.9511,23.9511,153500.0
2014-06-17 13:50:00,28.37,28.38,28.36,28.37,162000.0,23.9511,23.9596,23.9427,23.9511,162000.0
2014-06-17 13:55:00,28.37,28.38,28.37,28.38,102500.0,23.9511,23.9596,23.9511,23.9596,102500.0
2014-06-17 14:00:00,28.38,28.38,28.33,28.34,165000.0,23.9596,23.9596,23.9173,23.9258,165000.0
2014-06-17 14:05:00,28.34,28.34,28.33,28.34,149000.0,23.9258,23.9258,23.9173,23.9258,149000.0
2014-06-17 14:10:00,28.34,28.35,28.33,28.33,241000.0,23.9258,23.9342,23.9173,23.9173,241000.0
2014-06-17 14:15:00,28.34,28.35,28.34,28.35,434500.0,23.9258,23.9342,23.9258,23.9342,434500.0
2014-06-17 14:20:00,28.35,28.38,28.35,28.37,277500.0,23.9342,23.9596,23.9342,23.9511,277500.0
2014-06-17 14:25:00,28.37,28.38,28.36,28.36,171000.0,23.9511,23.9596,23.9427,23.9427,171000.0
2014-06-17 14:30:00,28.37,28.37,28.36,28.36,321000.0,23.9511,23.9511,23.9427,23.9427,321000.0
2014-06-17 14:35:00,28.36,28.37,28.36,28.37,663000.0,23.9427,23.9511,23.9427,23.9511,663000.0
2014-06-17 14:40:00,28.37,28.37,28.36,28.36,474000.0,23.9511,23.9511,23.9427,23.9427,474000.0
2014-06-17 14:45:00,28.37,28.39,28.36,28.37,581500.0,23.9511,23.968,23.9427,23.9511,581500.0
2014-06-17 14:50:00,28.37,28.38,28.37,28.37,548500.0,23.9511,23.9596,23.9511,23.9511,548500.0
2014-06-17 14:55:00,28.37,28.39,28.37,28.39,1062000.0,23.9511,23.968,23.9511,23.968,1062000.0
2014-06-17 15:00:00,28.38,28.39,28.37,28.37,524000.0,23.9596,23.968,23.9511,23.9511,524000.0
2014-06-17 15:05:00,28.37,28.37,28.33,28.35,748500.0,23.9511,23.9511,23.9173,23.9342,748500.0
2014-06-17 15:10:00,28.34,28.35,28.33,28.33,379000.0,23.9258,23.9342,23.9173,23.9173,379000.0
2014-06-17 15:15:00,28.33,28.33,28.32,28.32,199000.0,23.9173,23.9173,23.9089,23.9089,199000.0
2014-06-17 15:20:00,28.32,28.32,28.29,28.29,194500.0,23.9089,23.9089,23.8836,23.8836,194500.0
2014-06-17 15:25:00,28.28,28.3,28.28,28.29,367500.0,23.8751,23.892,23.8751,23.8836,367500.0
2014-06-17 15:30:00,28.29,28.31,28.29,28.31,139000.0,23.8836,23.9005,23.8836,23.9005,139000.0
2014-06-17 15:35:00,28.31,28.31,28.3,28.3,2151500.0,23.9005,23.9005,23.892,23.892,2151500.0
2014-06-17 15:40:00,28.3,28.32,28.3,28.32,171000.0,23.892,23.9089,23.892,23.9089,171000.0
2014-06-17 15:45:00,28.32,28.32,28.29,28.29,117000.0,23.9089,23.9089,23.8836,23.8836,117000.0
2014-06-17 15:50:00,28.29,28.29,28.26,28.27,147500.0,23.8836,23.8836,23.8583,23.8667,147500.0
2014-06-17 15:55:00,28.27,28.31,28.27,28.3,180500.0,23.8667,23.9005,23.8667,23.892,180500.0
2014-06-18 09:30:00,28.28,28.31,28.25,28.27,230000.0,23.8751,23.9005,23.8498,23.8667,230000.0
2014-06-18 09:35:00,28.27,28.31,28.26,28.31,90500.0,23.8667,23.9005,23.8583,23.9005,90500.0
2014-06-18 09:40:00,28.32,28.32,28.29,28.3,60000.0,23.9089,23.9089,23.8836,23.892,60000.0
2014-06-18 09:45:00,28.3,28.31,28.29,28.31,62500.0,23.892,23.9005,23.8836,23.9005,62500.0
2014-06-18 09:50:00,28.31,28.31,28.29,28.31,63500.0,23.9005,23.9005,23.8836,23.9005,63500.0
2014-06-18 09:55:00,28.31,28.33,28.3,28.33,46000.0,23.9005,23.9173,23.892,23.9173,46000.0
2014-06-18 10:00:00,28.33,28.35,28.32,28.32,59500.0,23.9173,23.9342,23.9089,23.9089,59500.0
2014-06-18 10:05:00,28.32,28.34,28.29,28.3,46500.0,23.9089,23.9258,23.8836,23.892,46500.0
2014-06-18 10:10:00,28.29,28.3,28.28,28.29,38500.0,23.8836,23.892,23.8751,23.8836,38500.0
2014-06-18 10:15:00,28.29,28.32,28.29,28.31,63000.0,23.8836,23.9089,23.8836,23.9005,63000.0
2014-06-18 10:20:00,28.31,28.31,28.29,28.3,185500.0,23.9005,23.9005,23.8836,23.892,185500.0
2014-06-18 10:25:00,28.3,28.31,28.29,28.31,80000.0,23.892,23.9005,23.8836,23.9005,80000.0
2014-06-18 10:30:00,28.3,28.31,28.3,28.3,76000.0,23.892,23.9005,23.892,23.892,76000.0
2014-06-18 10:35:00,28.3,28.31,28.29,28.3,181500.0,23.892,23.9005,23.8836,23.892,181500.0
2014-06-18 10:40:00,28.3,28.3,28.28,28.29,145000.0,23.892,23.892,23.8751,23.8836,145000.0
2014-06-18 10:45:00,28.29,28.3,28.29,28.29,84500.0,23.8836,23.892,23.8836,23.8836,84500.0
2014-06-18 10:50:00,28.29,28.3,28.27,28.28,109000.0,23.8836,23.892,23.8667,23.8751,109000.0
2014-06-18 10:55:00,28.28,28.28,28.24,28.24,84000.0,23.8751,23.8751,23.8414,23.8414,84000.0
2014-06-18 11:00:00,28.23,28.26,28.23,28.25,127500.0,23.8329,23.8583,23.8329,23.8498,127500.0
2014-06-18 11:05:00,28.25,28.28,28.25,28.27,49000.0,23.8498,23.8751,23.8498,23.8667,49000.0
2014-06-18 11:10:00,28.27,28.28,28.27,28.28,357000.0,23.8667,23.8751,23.8667,23.8751,357000.0
2014-06-18 11:15:00,28.28,28.28,28.27,28.28,54000.0,23.8751,23.8751,23.8667,23.8751,54000.0
2014-06-18 11:20:00,28.28,28.28,28.27,28.28,48500.0,23.8751,23.8751,23.8667,23.8751,48500.0
2014-06-18 11:25:00,28.28,28.28,28.27,28.28,129000.0,23.8751,23.8751,23.8667,23.8751,129000.0
2014-06-18 11:30:00,28.28,28.29,28.28,28.28,58000.0,23.8751,23.8836,23.8751,23.8751,58000.0
2014-06-18 11:35:00,28.29,28.29,28.28,28.28,150000.0,23.8836,23.8836,23.8751,23.8751,150000.0
2014-06-18 11:40:00,28.28,28.29,28.28,28.29,39500.0,23.8751,23.8836,23.8751,23.8836,39500.0
2014-06-18 11:45:00,28.29,28.29,28.29,28.29,43000.0,23.8836,23.8836,23.8836,23.8836,43000.0
2014-06-18 11:50:00,28.29,28.29,28.28,28.28,80000.0,23.8836,23.8836,23.8751,23.8751,80000.0
2014-06-18 11:55:00,28.28,28.28,28.27,28.27,36500.0,23.8751,23.8751,23.8667,23.8667,36500.0
2014-06-18 12:00:00,28.27,28.27,28.26,28.26,12000.0,23.8667,23.8667,23.8583,23.8583,12000.0
2014-06-18 12:05:00,28.26,28.27,28.26,28.27,18000.0,23.8583,23.8667,23.8583,23.8667,18000.0
2014-06-18 12:10:00,28.27,28.27,28.26,28.26,38000.0,23.8667,23.8667,23.8583,23.8583,38000.0
2014-06-18 12:15:00,28.27,28.27,28.26,28.26,27000.0,23.8667,23.8667,23.8583,23.8583,27000.0
2014-06-18 12:20:00,28.26,28.26,28.26,28.26,51000.0,23.8583,23.8583,23.8583,23.8583,51000.0
2014-06-18 12:25:00,28.26,28.26,28.25,28.26,15500.0,23.8583,23.8583,23.8498,23.8583,15500.0
2014-06-18 12:30:00,28.26,28.26,28.25,28.25,6500.0,23.8583,23.8583,23.8498,23.8498,6500.0
2014-06-18 12:35:00,28.25,28.26,28.25,28.26,27500.0,23.8498,23.8583,23.8498,23.8583,27500.0
2014-06-18 12:40:00,28.26,28.27,28.26,28.27,10000.0,23.8583,23.8667,23.8583,23.8667,10000.0
2014-06-18 12:45:00,28.27,28.27,28.26,28.27,30000.0,23.8667,23.8667,23.8583,23.8667,30000.0
2014-06-18 12:50:00,28.28,28.28,28.27,28.28,10000.0,23.8751,23.8751,23.8667,23.8751,10000.0
2014-06-18 12:55:00,28.28,28.28,28.28,28.28,6500.0,23.8751,23.8751,23.8751,23.8751,6500.0
2014-06-18 13:00:00,28.28,28.28,28.27,28.28,35500.0,23.8751,23.8751,23.8667,23.8751,35500.0
2014-06-18 13:05:00,28.27,28.28,28.27,28.27,10500.0,23.8667,23.8751,23.8667,23.8667,10500.0
2014-06-18 13:10:00,28.26,28.27,28.26,28.27,10500.0,23.8583,23.8667,23.8583,23.8667,10500.0
2014-06-18 13:15:00,28.27,28.27,28.26,28.26,18500.0,23.8667,23.8667,23.8583,23.8583,18500.0
2014-06-18 13:20:00,28.27,28.28,28.26,28.28,50000.0,23.8667,23.8751,23.8583,23.8751,50000.0
2014-06-18 13:25:00,28.28,28.28,28.27,28.27,8500.0,23.8751,23.8751,23.8667,23.8667,8500.0
2014-06-18 13:30:00,28.27,28.27,28.25,28.25,14000.0,23.8667,23.8667,23.8498,23.8498,14000.0
2014-06-18 13:35:00,28.25,28.25,28.23,28.23,31500.0,23.8498,23.8498,23.8329,23.8329,31500.0
2014-06-18 13:40:00,28.23,28.24,28.22,28.23,52500.0,23.8329,23.8414,23.8245,23.8329,52500.0
2014-06-18 13:45:00,28.23,28.23,28.23,28.23,500.0,23.8329,23.8329,23.8329,23.8329,500.0
2014-06-18 13:50:00,28.24,28.25,28.23,28.24,148500.0,23.8414,23.8498,23.8329,23.8414,148500.0
2014-06-18 13:55:00,28.25,28.25,28.23,28.24,18000.0,23.8498,23.8498,23.8329,23.8414,18000.0
2014-06-18 14:00:00,28.23,28.32,28.23,28.28,81500.0,23.8329,23.9089,23.8329,23.8751,81500.0
2014-06-18 14:05:00,28.28,28.29,28.21,28.29,47500.0,23.8751,23.8836,23.816,23.8836,47500.0
2014-06-18 14:10:00,28.3,28.32,28.29,28.31,165000.0,23.892,23.9089,23.8836,23.9005,165000.0
2014-06-18 14:15:00,28.32,28.33,28.31,28.33,41000.0,23.9089,23.9173,23.9005,23.9173,41000.0
2014-06-18 14:20:00,28.33,28.33,28.32,28.32,46000.0,23.9173,23.9173,23.9089,23.9089,46000.0
2014-06-18 14:25:00,28.33,28.33,28.32,28.33,13500.0,23.9173,23.9173,23.9089,23.9173,13500.0
2014-06-18 14:30:00,28.33,28.37,28.32,28.32,117000.0,23.9173,23.9511,23.9089,23.9089,117000.0
2014-06-18 14:35:00,28.32,28.34,28.32,28.33,75500.0,23.9089,23.9258,23.9089,23.9173,75500.0
2014-06-18 14:40:00,28.33,28.33,28.3,28.31,56000.0,23.9173,23.9173,23.892,23.9005,56000.0
2014-06-18 14:45:00,28.31,28.33,28.31,28.32,53000.0,23.9005,23.9173,23.9005,23.9089,53000.0
2014-06-18 14:50:00,28.32,28.34,28.32,28.34,108500.0,23.9089,23.9258,23.9089,23.9258,108500.0
2014-06-18 14:55:00,28.34,28.35,28.34,28.35,32000.0,23.9258,23.9342,23.9258,23.9342,32000.0
2014-06-18 15:00:00,28.36,28.38,28.35,28.38,27500.0,23.9427,23.9596,23.9342,23.9596,27500.0
2014-06-18 15:05:00,28.38,28.41,28.38,28.4,23000.0,23.9596,23.9849,23.9596,23.9764,23000.0
2014-06-18 15:10:00,28.4,28.4,28.37,28.38,24500.0,23.9764,23.9764,23.9511,23.9596,24500.0
2014-06-18 15:15:00,28.37,28.41,28.37,28.41,54000.0,23.9511,23.9849,23.9511,23.9849,54000.0
2014-06-18 15:20:00,28.41,28.41,28.39,28.39,11500.0,23.9849,23.9849,23.968,23.968,11500.0
2014-06-18 15:25:00,28.39,28.4,28.38,28.4,22000.0,23.968,23.9764,23.9596,23.9764,22000.0
2014-06-18 15:30:00,28.4,28.41,28.4,28.41,21500.0,23.9764,23.9849,23.9764,23.9849,21500.0
2014-06-18 15:35:00,28.41,28.43,28.4,28.43,20500.0,23.9849,24.0018,23.9764,24.0018,20500.0
2014-06-18 15:40:00,28.43,28.45,28.42,28.44,18000.0,24.0018,24.0187,23.9933,24.0102,18000.0
2014-06-18 15:45:00,28.43,28.44,28.42,28.43,23000.0,24.0018,24.0102,23.9933,24.0018,23000.0
2014-06-18 15:50:00,28.44,28.44,28.42,28.42,65000.0,24.0102,24.0102,23.9933,23.9933,65000.0
2014-06-18 15:55:00,28.42,28.43,28.41,28.42,279500.0,23.9933,24.0018,23.9849,23.9933,279500.0
2014-06-19 09:30:00,28.49,28.49,28.45,28.46,63500.0,24.0524,24.0524,24.0187,24.0271,63500.0
2014-06-19 09:35:00,28.46,28.49,28.45,28.47,30000.0,24.0271,24.0524,24.0187,24.0355,30000.0
2014-06-19 09:40:00,28.46,28.49,28.46,28.49,10500.0,24.0271,24.0524,24.0271,24.0524,10500.0
2014-06-19 09:45:00,28.48,28.48,28.41,28.41,26000.0,24.044,24.044,23.9849,23.9849,26000.0
2014-06-19 09:50:00,28.41,28.41,28.39,28.4,19000.0,23.9849,23.9849,23.968,23.9764,19000.0
2014-06-19 09:55:00,28.4,28.41,28.39,28.4,20000.0,23.9764,23.9849,23.968,23.9764,20000.0
2014-06-19 10:00:00,28.41,28.44,28.39,28.39,35000.0,23.9849,24.0102,23.968,23.968,35000.0
2014-06-19 10:05:00,28.4,28.41,28.39,28.4,11500.0,23.9764,23.9849,23.968,23.9764,11500.0
2014-06-19 10:10:00,28.39,28.4,28.38,28.39,21000.0,23.968,23.9764,23.9596,23.968,21000.0
2014-06-19 10:15:00,28.39,28.4,28.38,28.38,13000.0,23.968,23.9764,23.9596,23.9596,13000.0
2014-06-19 10:20:00,28.37,28.37,28.34,28.35,219500.0,23.9511,23.9511,23.9258,23.9342,219500.0
2014-06-19 10:25:00,28.35,28.37,28.34,28.36,10500.0,23.9342,23.9511,23.9258,23.9427,10500.0
2014-06-19 10:30:00,28.36,28.36,28.35,28.36,15500.0,23.9427,23.9427,23.9342,23.9427,15500.0
2014-06-19 10:35:00,28.36,28.37,28.35,28.37,28000.0,23.9427,23.9511,23.9342,23.9511,28000.0
2014-06-19 10:40:00,28.37,28.4,28.36,28.4,13500.0,23.9511,23.9764,23.9427,23.9764,13500.0
2014-06-19 10:45:00,28.39,28.4,28.39,28.39,10000.0,23.968,23.9764,23.968,23.968,10000.0
2014-06-19 10:50:00,28.39,28.39,28.37,28.38,10500.0,23.968,23.968,23.9511,23.9596,10500.0
2014-06-19 10:55:00,28.37,28.37,28.35,28.37,19500.0,23.9511,23.9511,23.9342,23.9511,19500.0
2014-06-19 11:00:00,28.36,28.37,28.36,28.37,5000.0,23.9427,23.9511,23.9427,23.9511,5000.0
2014-06-19 11:05:00,28.36,28.37,28.35,28.36,54500.0,23.9427,23.9511,23.9342,23.9427,54500.0
2014-06-19 11:10:00,28.36,28.38,28.36,28.37,16000.0,23.9427,23.9596,23.9427,23.9511,16000.0
2014-06-19 11:15:00,28.37,28.38,28.36,28.38,11000.0,23.9511,23.9596,23.9427,23.9596,11000.0
2014-06-19 11:20:00,28.38,28.38,28.37,28.37,12000.0,23.9596,23.9596,23.9511,23.9511,12000.0
2014-06-19 11:25:00,28.38,28.38,28.37,28.37,22000.0,23.9596,23.9596,23.9511,23.9511,22000.0
2014-06-19 11:30:00,28.37,28.38,28.37,28.37,19500.0,23.9511,23.9596,23.9511,23.9511,19500.0
2014-06-19 11:35:00,28.37,28.39,28.37,28.39,5000.0,23.9511,23.968,23.9511,23.968,5000.0
2014-06-19 11:40:00,28.39,28.4,28.39,28.4,9000.0,23.968,23.9764,23.968,23.9764,9000.0
2014-06-19 11:45:00,28.41,28.41,28.4,28.41,10500.0,23.9849,23.9849,23.9764,23.9849,10500.0
2014-06-19 11:50:00,28.41,28.41,28.39,28.39,23000.0,23.9849,23.9849,23.968,23.968,23000.0
2014-06-19 11:55:00,28.39,28.39,28.38,28.38,12000.0,23.968,23.968,23.9596,23.9596,12000.0
2014-06-19 12:00:00,28.39,28.4,28.39,28.4,2500.0,23.968,23.9764,23.968,23.9764,2500.0
2014-06-19 12:05:00,28.39,28.41,28.39,28.41,14000.0,23.968,23.9849,23.968,23.9849,14000.0
2014-06-19 12:10:00,28.4,28.41,28.4,28.41,6000.0,23.9764,23.9849,23.9764,23.9849,6000.0
2014-06-19 12:15:00,28.41,28.41,28.41,28.41,6500.0,23.9849,23.9849,23.9849,23.9849,6500.0
2014-06-19 12:20:00,28.41,28.41,28.4,28.41,8500.0,23.9849,23.9849,23.9764,23.9849,8500.0
2014-06-19 12:25:00,28.41,28.41,28.39,28.39,8500.0,23.9849,23.9849,23.968,23.968,8500.0
2014-06-19 12:30:00,28.39,28.39,28.39,28.39,12000.0,23.968,23.968,23.968,23.968,12000.0
2014-06-19 12:35:00,28.39,28.4,28.39,28.4,7000.0,23.968,23.9764,23.968,23.9764,7000.0
2014-06-19 12:40:00,28.4,28.41,28.4,28.4,13500.0,23.9764,23.9849,23.9764,23.9764,13500.0
2014-06-19 12:45:00,28.4,28.4,28.39,28.39,3500.0,23.9764,23.9764,23.968,23.968,3500.0
2014-06-19 12:50:00,28.39,28.39,28.38,28.38,56500.0,23.968,23.968,23.9596,23.9596,56500.0
2014-06-19 12:55:00,28.39,28.4,28.38,28.38,15500.0,23.968,23.9764,23.9596,23.9596,15500.0
2014-06-19 13:00:00,28.38,28.38,28.38,28.38,5500.0,23.9596,23.9596,23.9596,23.9596,5500.0
2014-06-19 13:05:00,28.37,28.38,28.37,28.38,14500.0,23.9511,23.9596,23.9511,23.9596,14500.0
2014-06-19 13:10:00,28.39,28.39,28.35,28.35,30000.0,23.968,23.968,23.9342,23.9342,30000.0
2014-06-19 13:15:00,28.36,28.37,28.34,28.35,13000.0,23.9427,23.9511,23.9258,23.9342,13000.0
2014-06-19 13:20:00,28.35,28.37,28.34,28.37,31000.0,23.9342,23.9511,23.9258,23.9511,31000.0
2014-06-19 13:25:00,28.37,28.39,28.37,28.39,5000.0,23.9511,23.968,23.9511,23.968,5000.0
2014-06-19 13:30:00,28.39,28.39,28.38,28.38,9000.0,23.968,23.968,23.9596,23.9596,9000.0
2014-06-19 13:35:00,28.39,28.4,28.38,28.38,26000.0,23.968,23.9764,23.9596,23.9596,26000.0
2014-06-19 13:40:00,28.38,28.39,28.37,28.37,6500.0,23.9596,23.968,23.9511,23.9511,6500.0
2014-06-19 13:45:00,28.37,28.4,28.37,28.4,23000.0,23.9511,23.9764,23.9511,23.9764,23000.0
2014-06-19 13:50:00,28.4,28.4,28.39,28.39,13000.0,23.9764,23.9764,23.968,23.968,13000.0
2014-06-19 13:55:00,28.39,28.39,28.37,28.38,35500.0,23.968,23.968,23.9511,23.9596,35500.0
2014-06-19 14:00:00,28.38,28.38,28.37,28.38,7000.0,23.9596,23.9596,23.9511,23.9596,7000.0
2014-06-19 14:05:00,28.38,28.38,28.37,28.37,3500.0,23.9596,23.9596,23.9511,23.9511,3500.0
2014-06-19 14:10:00,28.37,28.39,28.37,28.39,30500.0,23.9511,23.968,23.9511,23.968,30500.0
2014-06-19 14:15:00,28.39,28.4,28.39,28.39,30500.0,23.968,23.9764,23.968,23.968,30500.0
2014-06-19 14:20:00,28.39,28.4,28.39,28.4,26500.0,23.968,23.9764,23.968,23.9764,26500.0
2014-06-19 14:25:00,28.4,28.4,28.39,28.39,26500.0,23.9764,23.9764,23.968,23.968,26500.0
2014-06-19 14:30:00,28.38,28.39,28.37,28.39,72000.0,23.9596,23.968,23.9511,23.968,72000.0
2014-06-19 14:35:00,28.39,28.4,28.39,28.4,35500.0,23.968,23.9764,23.968,23.9764,35500.0
2014-06-19 14:40:00,28.4,28.4,28.39,28.39,12000.0,23.9764,23.9764,23.968,23.968,12000.0
2014-06-19 14:45:00,28.39,28.4,28.39,28.39,18000.0,23.968,23.9764,23.968,23.968,18000.0
2014-06-19 14:50:00,28.4,28.4,28.39,28.39,71500.0,23.9764,23.9764,23.968,23.968,71500.0
2014-06-19 14:55:00,28.39,28.4,28.39,28.4,22500.0,23.968,23.9764,23.968,23.9764,22500.0
2014-06-19 15:00:00,28.39,28.41,28.39,28.41,16000.0,23.968,23.9849,23.968,23.9849,16000.0
2014-06-19 15:05:00,28.4,28.41,28.39,28.4,34000.0,23.9764,23.9849,23.968,23.9764,34000.0
2014-06-19 15:10:00,28.4,28.4,28.39,28.39,7500.0,23.9764,23.9764,23.968,23.968,7500.0
2014-06-19 15:15:00,28.4,28.4,28.4,28.4,4500.0,23.9764,23.9764,23.9764,23.9764,4500.0
2014-06-19 15:20:00,28.4,28.43,28.4,28.41,47500.0,23.9764,24.0018,23.9764,23.9849,47500.0
2014-06-19 15:25:00,28.42,28.42,28.41,28.42,35500.0,23.9933,23.9933,23.9849,23.9933,35500.0
2014-06-19 15:30:00,28.42,28.43,28.42,28.42,63000.0,23.9933,24.0018,23.9933,23.9933,63000.0
2014-06-19 15:35:00,28.42,28.42,28.41,28.41,11500.0,23.9933,23.9933,23.9849,23.9849,11500.0
2014-06-19 15:40:00,28.43,28.43,28.43,28.43,6000.0,24.0018,24.0018,24.0018,24.0018,6000.0
2014-06-19 15:45:00,28.43,28.44,28.42,28.43,51000.0,24.0018,24.0102,23.9933,24.0018,51000.0
2014-06-19 15:50:00,28.43,28.44,28.43,28.44,22500.0,24.0018,24.0102,24.0018,24.0102,22500.0
2014-06-19 15:55:00,28.44,28.45,28.43,28.44,114000.0,24.0102,24.0187,24.0018,24.0102,114000.0
2014-06-20 09:30:00,28.48,28.5,28.46,28.5,125000.0,24.044,24.0609,24.0271,24.0609,125000.0
2014-06-20 09:35:00,28.49,28.49,28.45,28.46,26000.0,24.0524,24.0524,24.0187,24.0271,26000.0
2014-06-20 09:40:00,28.45,28.45,28.43,28.43,24000.0,24.0187,24.0187,24.0018,24.0018,24000.0
2014-06-20 09:45:00,28.44,28.45,28.43,28.45,64500.0,24.0102,24.0187,24.0018,24.0187,64500.0
2014-06-20 09:50:00,28.45,28.47,28.45,28.47,54000.0,24.0187,24.0355,24.0187,24.0355,54000.0
2014-06-20 09:55:00,28.46,28.46,28.44,28.45,25000.0,24.0271,24.0271,24.0102,24.0187,25000.0
2014-06-20 10:00:00,28.45,28.47,28.45,28.45,26000.0,24.0187,24.0355,24.0187,24.0187,26000.0
2014-06-20 10:05:00,28.44,28.46,28.43,28.46,56000.0,24.0102,24.0271,24.0018,24.0271,56000.0
2014-06-20 10:10:00,28.46,28.49,28.46,28.48,71500.0,24.0271,24.0524,24.0271,24.044,71500.0
2014-06-20 10:15:00,28.48,28.49,28.45,28.45,35500.0,24.044,24.0524,24.0187,24.0187,35500.0
2014-06-20 10:20:00,28.45,28.47,28.45,28.47,25000.0,24.0187,24.0355,24.0187,24.0355,25000.0
2014-06-20 10:25:00,28.46,28.46,28.44,28.46,39500.0,24.0271,24.0271,24.0102,24.0271,39500.0
2014-06-20 10:30:00,28.46,28.47,28.46,28.47,21000.0,24.0271,24.0355,24.0271,24.0355,21000.0
2014-06-20 10:35:00,28.47,28.48,28.47,28.48,45500.0,24.0355,24.044,24.0355,24.044,45500.0
2014-06-20 10:40:00,28.48,28.48,28.48,28.48,25500.0,24.044,24.044,24.044,24.044,25500.0
2014-06-20 10:45:00,28.48,28.49,28.48,28.48,26500.0,24.044,24.0524,24.044,24.044,26500.0
2014-06-20 10:50:00,28.48,28.49,28.48,28.49,11500.0,24.044,24.0524,24.044,24.0524,11500.0
2014-06-20 10:55:00,28.5,28.52,28.5,28.51,23500.0,24.0609,24.0778,24.0609,24.0693,23500.0
2014-06-20 11:00:00,28.51,28.54,28.51,28.54,11500.0,24.0693,24.0946,24.0693,24.0946,11500.0
2014-06-20 11:05:00,28.54,28.54,28.53,28.53,9000.0,24.0946,24.0946,24.0862,24.0862,9000.0
2014-06-20 11:10:00,28.53,28.54,28.53,28.53,9000.0,24.0862,24.0946,24.0862,24.0862,9000.0
2014-06-20 11:15:00,28.54,28.54,28.53,28.53,8500.0,24.0946,24.0946,24.0862,24.0862,8500.0
2014-06-20 11:20:00,28.53,28.53,28.53,28.53,3500.0,24.0862,24.0862,24.0862,24.0862,3500.0
2014-06-20 11:25:00,28.53,28.53,28.52,28.52,37000.0,24.0862,24.0862,24.0778,24.0778,37000.0
2014-06-20 11:30:00,28.52,28.52,28.51,28.51,19000.0,24.0778,24.0778,24.0693,24.0693,19000.0
2014-06-20 11:35:00,28.52,28.53,28.52,28.53,21500.0,24.0778,24.0862,24.0778,24.0862,21500.0
2014-06-20 11:40:00,28.52,28.53,28.52,28.52,9500.0,24.0778,24.0862,24.0778,24.0778,9500.0
2014-06-20 11:45:00,28.53,28.53,28.52,28.53,13000.0,24.0862,24.0862,24.0778,24.0862,13000.0
2014-06-20 11:50:00,28.52,28.52,28.5,28.51,10500.0,24.0778,24.0778,24.0609,24.0693,10500.0
2014-06-20 11:55:00,28.51,28.51,28.51,28.51,3000.0,24.0693,24.0693,24.0693,24.0693,3000.0
2014-06-20 12:00:00,28.52,28.52,28.51,28.51,3500.0,24.0778,24.0778,24.0693,24.0693,3500.0
2014-06-20 12:05:00,28.5,28.5,28.49,28.49,10000.0,24.0609,24.0609,24.0524,24.0524,10000.0
2014-06-20 12:10:00,28.49,28.49,28.48,28.48,19000.0,24.0524,24.0524,24.044,24.044,19000.0
2014-06-20 12:15:00,28.49,28.49,28.47,28.48,76500.0,24.0524,24.0524,24.0355,24.044,76500.0
2014-06-20 12:20:00,28.48,28.48,28.47,28.48,27500.0,24.044,24.044,24.0355,24.044,27500.0
2014-06-20 12:25:00,28.48,28.49,28.48,28.49,6000.0,24.044,24.0524,24.044,24.0524,6000.0
2014-06-20 12:30:00,28.49,28.49,28.48,28.49,17000.0,24.0524,24.0524,24.044,24.0524,17000.0
2014-06-20 12:35:00,28.48,28.48,28.47,28.47,18000.0,24.044,24.044,24.0355,24.0355,18000.0
2014-06-20 12:40:00,28.47,28.48,28.47,28.48,6500.0,24.0355,24.044,24.0355,24.044,6500.0
2014-06-20 12:45:00,28.48,28.48,28.46,28.47,23500.0,24.044,24.044,24.0271,24.0355,23500.0
2014-06-20 12:50:00,28.47,28.47,28.46,28.47,7000.0,24.0355,24.0355,24.0271,24.0355,7000.0
2014-06-20 12:55:00,28.47,28.48,28.47,28.48,14000.0,24.0355,24.044,24.0355,24.044,14000.0
2014-06-20 13:00:00,28.49,28.49,28.47,28.47,4000.0,24.0524,24.0524,24.0355,24.0355,4000.0
2014-06-20 13:05:00,28.48,28.48,28.47,28.48,7000.0,24.044,24.044,24.0355,24.044,7000.0
2014-06-20 13:10:00,28.48,28.49,28.48,28.49,2500.0,24.044,24.0524,24.044,24.0524,2500.0
2014-06-20 13:15:00,28.49,28.49,28.48,28.48,9000.0,24.0524,24.0524,24.044,24.044,9000.0
2014-06-20 13:20:00,28.48,28.48,28.47,28.47,7000.0,24.044,24.044,24.0355,24.0355,7000.0
2014-06-20 13:25:00,28.48,28.48,28.48,28.48,5000.0,24.044,24.044,24.044,24.044,5000.0
2014-06-20 13:30:00,28.48,28.48,28.47,28.47,5500.0,24.044,24.044,24.0355,24.0355,5500.0
2014-06-20 13:35:00,28.47,28.48,28.47,28.48,1000.0,24.0355,24.044,24.0355,24.044,1000.0
2014-06-20 13:40:00,28.48,28.48,28.47,28.47,6500.0,24.044,24.044,24.0355,24.0355,6500.0
2014-06-20 13:45:00,28.47,28.48,28.47,28.48,1000.0,24.0355,24.044,24.0355,24.044,1000.0
2014-06-20 13:50:00,28.49,28.49,28.48,28.49,8500.0,24.0524,24.0524,24.044,24.0524,8500.0
2014-06-20 13:55:00,28.49,28.49,28.48,28.48,51000.0,24.0524,24.0524,24.044,24.044,51000.0
2014-06-20 14:00:00,28.48,28.48,28.47,28.47,71000.0,24.044,24.044,24.0355,24.0355,71000.0
2014-06-20 14:05:00,28.47,28.48,28.47,28.48,29500.0,24.0355,24.044,24.0355,24.044,29500.0
2014-06-20 14:10:00,28.48,28.49,28.48,28.49,13500.0,24.044,24.0524,24.044,24.0524,13500.0
2014-06-20 14:15:00,28.48,28.49,28.48,28.48,23500.0,24.044,24.0524,24.044,24.044,23500.0
2014-06-20 14:20:00,28.49,28.49,28.48,28.48,13500.0,24.0524,24.0524,24.044,24.044,13500.0
2014-06-20 14:25:00,28.49,28.49,28.48,28.49,52000.0,24.0524,24.0524,24.044,24.0524,52000.0
2014-06-20 14:30:00,28.49,28.49,28.48,28.48,7000.0,24.0524,24.0524,24.044,24.044,7000.0
2014-06-20 14:35:00,28.48,28.49,28.48,28.49,7000.0,24.044,24.0524,24.044,24.0524,7000.0
2014-06-20 14:40:00,28.48,28.48,28.48,28.48,9500.0,24.044,24.044,24.044,24.044,9500.0
2014-06-20 14:45:00,28.49,28.49,28.48,28.49,7000.0,24.0524,24.0524,24.044,24.0524,7000.0
2014-06-20 14:50:00,28.49,28.49,28.48,28.49,43000.0,24.0524,24.0524,24.044,24.0524,43000.0
2014-06-20 14:55:00,28.49,28.49,28.49,28.49,6000.0,24.0524,24.0524,24.0524,24.0524,6000.0
2014-06-20 15:00:00,28.49,28.49,28.48,28.48,10500.0,24.0524,24.0524,24.044,24.044,10500.0
2014-06-20 15:05:00,28.49,28.49,28.48,28.49,19500.0,24.0524,24.0524,24.044,24.0524,19500.0
2014-06-20 15:10:00,28.49,28.49,28.49,28.49,7500.0,24.0524,24.0524,24.0524,24.0524,7500.0
2014-06-20 15:15:00,28.49,28.5,28.49,28.5,9000.0,24.0524,24.0609,24.0524,24.0609,9000.0
2014-06-20 15:20:00,28.5,28.5,28.49,28.5,39000.0,24.0609,24.0609,24.0524,24.0609,39000.0
2014-06-20 15:25:00,28.51,28.51,28.5,28.51,20500.0,24.0693,24.0693,24.0609,24.0693,20500.0
2014-06-20 15:30:00,28.5,28.52,28.5,28.52,9500.0,24.0609,24.0778,24.0609,24.0778,9500.0
2014-06-20 15:35:00,28.52,28.53,28.52,28.53,114000.0,24.0778,24.0862,24.0778,24.0862,114000.0
2014-06-20 15:40:00,28.53,28.53,28.52,28.52,47500.0,24.0862,24.0862,24.0778,24.0778,47500.0
2014-06-20 15:45:00,28.53,28.53,28.51,28.51,9000.0,24.0862,24.0862,24.0693,24.0693,9000.0
2014-06-20 15:50:00,28.51,28.52,28.51,28.52,19000.0,24.0693,24.0778,24.0693,24.0778,19000.0
2014-06-20 15:55:00,28.52,28.52,28.51,28.52,117000.0,24.0778,24.0778,24.0693,24.0778,117000.0
2014-06-23 09:30:00,28.53,28.55,28.51,28.55,68000.0,24.0862,24.1031,24.0693,24.1031,68000.0
2014-06-23 09:35:00,28.53,28.53,28.5,28.52,28500.0,24.0862,24.0862,24.0609,24.0778,28500.0
2014-06-23 09:40:00,28.53,28.53,28.51,28.52,34500.0,24.0862,24.0862,24.0693,24.0778,34500.0
2014-06-23 09:45:00,28.52,28.52,28.5,28.51,21500.0,24.0778,24.0778,24.0609,24.0693,21500.0
2014-06-23 09:50:00,28.53,28.55,28.52,28.55,46000.0,24.0862,24.1031,24.0778,24.1031,46000.0
2014-06-23 09:55:00,28.55,28.58,28.55,28.58,13000.0,24.1031,24.1284,24.1031,24.1284,13000.0
2014-06-23 10:00:00,28.58,28.61,28.58,28.6,59000.0,24.1284,24.1537,24.1284,24.1453,59000.0
2014-06-23 10:05:00,28.6,28.6,28.58,28.59,6500.0,24.1453,24.1453,24.1284,24.1369,6500.0
2014-06-23 10:10:00,28.59,28.59,28.54,28.56,24000.0,24.1369,24.1369,24.0946,24.1115,24000.0
2014-06-23 10:15:00,28.56,28.59,28.55,28.59,27500.0,24.1115,24.1369,24.1031,24.1369,27500.0
2014-06-23 10:20:00,28.59,28.59,28.57,28.57,10500.0,24.1369,24.1369,24.12,24.12,10500.0
2014-06-23 10:25:00,28.58,28.58,28.55,28.57,25000.0,24.1284,24.1284,24.1031,24.12,25000.0
2014-06-23 10:30:00,28.57,28.58,28.57,28.57,32000.0,24.12,24.1284,24.12,24.12,32000.0
2014-06-23 10:35:00,28.57,28.58,28.56,28.56,14000.0,24.12,24.1284,24.1115,24.1115,14000.0
2014-06-23 10:40:00,28.56,28.57,28.56,28.56,16500.0,24.1115,24.12,24.1115,24.1115,16500.0
2014-06-23 10:45:00,28.56,28.58,28.54,28.54,34000.0,24.1115,24.1284,24.0946,24.0946,34000.0
2014-06-23 10:50:00,28.54,28.55,28.52,28.53,34500.0,24.0946,24.1031,24.0778,24.0862,34500.0
2014-06-23 10:55:00,28.53,28.55,28.52,28.54,293000.0,24.0862,24.1031,24.0778,24.0946,293000.0
2014-06-23 11:00:00,28.54,28.55,28.54,28.54,16500.0,24.0946,24.1031,24.0946,24.0946,16500.0
2014-06-23 11:05:00,28.55,28.55,28.52,28.53,27000.0,24.1031,24.1031,24.0778,24.0862,27000.0
2014-06-23 11:10:00,28.53,28.53,28.52,28.52,10000.0,24.0862,24.0862,24.0778,24.0778,10000.0
2014-06-23 11:15:00,28.51,28.52,28.5,28.51,14000.0,24.0693,24.0778,24.0609,24.0693,14000.0
2014-06-23 11:20:00,28.51,28.53,28.51,28.51,41000.0,24.0693,24.0862,24.0693,24.0693,41000.0
2014-06-23 11:25:00,28.51,28.52,28.48,28.48,30500.0,24.0693,24.0778,24.044,24.044,30500.0
2014-06-23 11:30:00,28.49,28.5,28.48,28.49,27000.0,24.0524,24.0609,24.044,24.0524,27000.0
2014-06-23 11:35:00,28.5,28.5,28.48,28.5,12000.0,24.0609,24.0609,24.044,24.0609,12000.0
2014-06-23 11:40:00,28.5,28.52,28.5,28.5,14500.0,24.0609,24.0778,24.0609,24.0609,14500.0
2014-06-23 11:45:00,28.5,28.5,28.49,28.5,18500.0,24.0609,24.0609,24.0524,24.0609,18500.0
2014-06-23 11:50:00,28.5,28.5,28.49,28.5,25500.0,24.0609,24.0609,24.0524,24.0609,25500.0
2014-06-23 11:55:00,28.5,28.51,28.49,28.49,126500.0,24.0609,24.0693,24.0524,24.0524,126500.0
2014-06-23 12:00:00,28.49,28.51,28.49,28.51,20000.0,24.0524,24.0693,24.0524,24.0693,20000.0
2014-06-23 12:05:00,28.51,28.51,28.5,28.5,9000.0,24.0693,24.0693,24.0609,24.0609,9000.0
2014-06-23 12:10:00,28.5,28.5,28.5,28.5,4500.0,24.0609,24.0609,24.0609,24.0609,4500.0
2014-06-23 12:15:00,28.5,28.51,28.5,28.5,32500.0,24.0609,24.0693,24.0609,24.0609,32500.0
2014-06-23 12:20:00,28.5,28.51,28.49,28.51,27000.0,24.0609,24.0693,24.0524,24.0693,27000.0
2014-06-23 12:25:00,28.51,28.51,28.51,28.51,1000.0,24.0693,24.0693,24.0693,24.0693,1000.0
2014-06-23 12:30:00,28.51,28.52,28.51,28.52,11500.0,24.0693,24.0778,24.0693,24.0778,11500.0
2014-06-23 12:35:00,28.52,28.52,28.51,28.51,8000.0,24.0778,24.0778,24.0693,24.0693,8000.0
2014-06-23 12:40:00,28.51,28.51,28.51,28.51,5500.0,24.0693,24.0693,24.0693,24.0693,5500.0
2014-06-23 12:45:00,28.5,28.51,28.5,28.51,4000.0,24.0609,24.0693,24.0609,24.0693,4000.0
2014-06-23 12:50:00,28.51,28.51,28.5,28.51,13500.0,24.0693,24.0693,24.0609,24.0693,13500.0
2014-06-23 12:55:00,28.51,28.51,28.5,28.5,18000.0,24.0693,24.0693,24.0609,24.0609,18000.0
2014-06-23 13:00:00,28.5,28.5,28.5,28.5,5500.0,24.0609,24.0609,24.0609,24.0609,5500.0
2014-06-23 13:05:00,28.5,28.5,28.49,28.5,11500.0,24.0609,24.0609,24.0524,24.0609,11500.0
2014-06-23 13:10:00,28.49,28.5,28.48,28.48,9500.0,24.0524,24.0609,24.044,24.044,9500.0
2014-06-23 13:15:00,28.48,28.48,28.46,28.46,7500.0,24.044,24.044,24.0271,24.0271,7500.0
2014-06-23 13:20:00,28.46,28.47,28.46,28.46,11500.0,24.0271,24.0355,24.0271,24.0271,11500.0
2014-06-23 13:25:00,28.45,28.46,28.45,28.46,10000.0,24.0187,24.0271,24.0187,24.0271,10000.0
2014-06-23 13:30:00,28.47,28.47,28.45,28.46,24500.0,24.0355,24.0355,24.0187,24.0271,24500.0
2014-06-23 13:35:00,28.46,28.47,28.46,28.47,15000.0,24.0271,24.0355,24.0271,24.0355,15000.0
2014-06-23 13:40:00,28.46,28.46,28.45,28.46,8000.0,24.0271,24.0271,24.0187,24.0271,8000.0
2014-06-23 13:45:00,28.46,28.46,28.45,28.45,12500.0,24.0271,24.0271,24.0187,24.0187,12500.0
2014-06-23 13:50:00,28.46,28.47,28.46,28.47,9500.0,24.0271,24.0355,24.0271,24.0355,9500.0
2014-06-23 13:55:00,28.48,28.48,28.47,28.47,12500.0,24.044,24.044,24.0355,24.0355,12500.0
2014-06-23 14:00:00,28.47,28.48,28.47,28.48,13500.0,24.0355,24.044,24.0355,24.044,13500.0
2014-06-23 14:05:00,28.47,28.48,28.47,28.47,11000.0,24.0355,24.044,24.0355,24.0355,11000.0
2014-06-23 14:10:00,28.47,28.49,28.47,28.49,45500.0,24.0355,24.0524,24.0355,24.0524,45500.0
2014-06-23 14:15:00,28.49,28.49,28.49,28.49,8500.0,24.0524,24.0524,24.0524,24.0524,8500.0
2014-06-23 14:20:00,28.49,28.5,28.49,28.5,25000.0,24.0524,24.0609,24.0524,24.0609,25000.0
2014-06-23 14:25:00,28.5,28.5,28.49,28.5,11500.0,24.0609,24.0609,24.0524,24.0609,11500.0
2014-06-23 14:30:00,28.5,28.5,28.49,28.49,34000.0,24.0609,24.0609,24.0524,24.0524,34000.0
2014-06-23 14:35:00,28.49,28.49,28.49,28.49,10000.0,24.0524,24.0524,24.0524,24.0524,10000.0
2014-06-23 14:40:00,28.5,28.5,28.48,28.49,154500.0,24.0609,24.0609,24.044,24.0524,154500.0
2014-06-23 14:45:00,28.49,28.49,28.48,28.48,12500.0,24.0524,24.0524,24.044,24.044,12500.0
2014-06-23 14:50:00,28.48,28.49,28.47,28.49,8500.0,24.044,24.0524,24.0355,24.0524,8500.0
2014-06-23 14:55:00,28.49,28.49,28.48,28.49,10500.0,24.0524,24.0524,24.044,24.0524,10500.0
2014-06-23 15:00:00,28.49,28.5,28.49,28.49,51500.0,24.0524,24.0609,24.0524,24.0524,51500.0
2014-06-23 15:05:00,28.49,28.49,28.48,28.48,27500.0,24.0524,24.0524,24.044,24.044,27500.0
2014-06-23 15:10:00,28.48,28.48,28.47,28.47,18000.0,24.044,24.044,24.0355,24.0355,18000.0
2014-06-23 15:15:00,28.48,28.49,28.48,28.48,24500.0,24.044,24.0524,24.044,24.044,24500.0
2014-06-23 15:20:00,28.48,28.49,28.48,28.48,33500.0,24.044,24.0524,24.044,24.044,33500.0
2014-06-23 15:25:00,28.48,28.48,28.47,28.48,63000.0,24.044,24.044,24.0355,24.044,63000.0
2014-06-23 15:30:00,28.48,28.49,28.48,28.49,17000.0,24.044,24.0524,24.044,24.0524,17000.0
2014-06-23 15:35:00,28.49,28.49,28.47,28.48,27500.0,24.0524,24.0524,24.0355,24.044,27500.0
2014-06-23 15:40:00,28.48,28.49,28.48,28.49,51500.0,24.044,24.0524,24.044,24.0524,51500.0
2014-06-23 15:45:00,28.48,28.5,28.48,28.49,13000.0,24.044,24.0609,24.044,24.0524,13000.0
2014-06-23 15:50:00,28.5,28.5,28.49,28.49,24000.0,24.0609,24.0609,24.0524,24.0524,24000.0
2014-06-23 15:55:00,28.5,28.51,28.49,28.5,59000.0,24.0609,24.0693,24.0524,24.0609,59000.0
2014-06-24 09:30:00,28.38,28.39,28.37,28.37,59500.0,24.0256,24.034,24.0171,24.0171,59500.0
2014-06-24 09:35:00,28.37,28.4,28.37,28.37,51500.0,24.0171,24.0425,24.0171,24.0171,51500.0
2014-06-24 09:40:00,28.38,28.38,28.36,28.38,22000.0,24.0256,24.0256,24.0086,24.0256,22000.0
2014-06-24 09:45:00,28.39,28.4,28.38,28.38,25000.0,24.034,24.0425,24.0256,24.0256,25000.0
2014-06-24 09:50:00,28.38,28.39,28.36,28.36,11000.0,24.0256,24.034,24.0086,24.0086,11000.0
2014-06-24 09:55:00,28.37,28.37,28.33,28.34,6500.0,24.0171,24.0171,23.9832,23.9917,6500.0
2014-06-24 10:00:00,28.35,28.42,28.34,28.42,26000.0,24.0002,24.0594,23.9917,24.0594,26000.0
2014-06-24 10:05:00,28.42,28.46,28.42,28.44,19000.0,24.0594,24.0933,24.0594,24.0764,19000.0
2014-06-24 10:10:00,28.45,28.47,28.44,28.46,18000.0,24.0848,24.1018,24.0764,24.0933,18000.0
2014-06-24 10:15:00,28.47,28.47,28.44,28.45,31500.0,24.1018,24.1018,24.0764,24.0848,31500.0
2014-06-24 10:20:00,28.45,28.47,28.45,28.47,32500.0,24.0848,24.1018,24.0848,24.1018,32500.0
2014-06-24 10:25:00,28.47,28.48,28.45,28.47,30500.0,24.1018,24.1102,24.0848,24.1018,30500.0
2014-06-24 10:30:00,28.49,28.51,28.49,28.51,20000.0,24.1187,24.1356,24.1187,24.1356,20000.0
2014-06-24 10:35:00,28.51,28.53,28.51,28.53,17500.0,24.1356,24.1525,24.1356,24.1525,17500.0
2014-06-24 10:40:00,28.53,28.53,28.52,28.53,10500.0,24.1525,24.1525,24.1441,24.1525,10500.0
2014-06-24 10:45:00,28.53,28.53,28.52,28.52,21500.0,24.1525,24.1525,24.1441,24.1441,21500.0
2014-06-24 10:50:00,28.52,28.53,28.52,28.53,29500.0,24.1441,24.1525,24.1441,24.1525,29500.0
2014-06-24 10:55:00,28.53,28.55,28.53,28.55,23000.0,24.1525,24.1695,24.1525,24.1695,23000.0
2014-06-24 11:00:00,28.55,28.57,28.55,28.57,83000.0,24.1695,24.1864,24.1695,24.1864,83000.0
2014-06-24 11:05:00,28.57,28.57,28.55,28.55,26000.0,24.1864,24.1864,24.1695,24.1695,26000.0
2014-06-24 11:10:00,28.55,28.55,28.54,28.55,15000.0,24.1695,24.1695,24.161,24.1695,15000.0
2014-06-24 11:15:00,28.56,28.56,28.55,28.56,15000.0,24.1779,24.1779,24.1695,24.1779,15000.0
2014-06-24 11:20:00,28.56,28.56,28.56,28.56,14500.0,24.1779,24.1779,24.1779,24.1779,14500.0
2014-06-24 11:25:00,28.56,28.57,28.56,28.57,51500.0,24.1779,24.1864,24.1779,24.1864,51500.0
2014-06-24 11:30:00,28.57,28.58,28.57,28.57,23000.0,24.1864,24.1949,24.1864,24.1864,23000.0
2014-06-24 11:35:00,28.56,28.56,28.55,28.55,11500.0,24.1779,24.1779,24.1695,24.1695,11500.0
2014-06-24 11:40:00,28.55,28.56,28.55,28.56,22000.0,24.1695,24.1779,24.1695,24.1779,22000.0
2014-06-24 11:45:00,28.56,28.57,28.56,28.56,29500.0,24.1779,24.1864,24.1779,24.1779,29500.0
2014-06-24 11:50:00,28.56,28.56,28.55,28.55,20500.0,24.1779,24.1779,24.1695,24.1695,20500.0
2014-06-24 11:55:00,28.55,28.56,28.55,28.56,8000.0,24.1695,24.1779,24.1695,24.1779,8000.0
2014-06-24 12:00:00,28.56,28.56,28.55,28.56,10000.0,24.1779,24.1779,24.1695,24.1779,10000.0
2014-06-24 12:05:00,28.55,28.55,28.54,28.55,11000.0,24.1695,24.1695,24.161,24.1695,11000.0
2014-06-24 12:10:00,28.54,28.55,28.54,28.54,10500.0,24.161,24.1695,24.161,24.161,10500.0
2014-06-24 12:15:00,28.54,28.54,28.53,28.53,5500.0,24.161,24.161,24.1525,24.1525,5500.0
2014-06-24 12:20:00,28.54,28.54,28.52,28.52,25000.0,24.161,24.161,24.1441,24.1441,25000.0
2014-06-24 12:25:00,28.52,28.54,28.52,28.54,127000.0,24.1441,24.161,24.1441,24.161,127000.0
2014-06-24 12:30:00,28.54,28.54,28.53,28.53,38000.0,24.161,24.161,24.1525,24.1525,38000.0
2014-06-24 12:35:00,28.53,28.53,28.53,28.53,9000.0,24.1525,24.1525,24.1525,24.1525,9000.0
2014-06-24 12:40:00,28.53,28.53,28.52,28.53,7500.0,24.1525,24.1525,24.1441,24.1525,7500.0
2014-06-24 12:45:00,28.53,28.53,28.51,28.51,11000.0,24.1525,24.1525,24.1356,24.1356,11000.0
2014-06-24 12:50:00,28.51,28.51,28.5,28.5,21000.0,24.1356,24.1356,24.1272,24.1272,21000.0
2014-06-24 12:55:00,28.5,28.5,28.49,28.49,20000.0,24.1272,24.1272,24.1187,24.1187,20000.0
2014-06-24 13:00:00,28.48,28.48,28.45,28.45,26000.0,24.1102,24.1102,24.0848,24.0848,26000.0
2014-06-24 13:05:00,28.45,28.45,28.43,28.44,16000.0,24.0848,24.0848,24.0679,24.0764,16000.0
2014-06-24 13:10:00,28.45,28.45,28.42,28.42,2500.0,24.0848,24.0848,24.0594,24.0594,2500.0
2014-06-24 13:15:00,28.41,28.41,28.39,28.39,8500.0,24.051,24.051,24.034,24.034,8500.0
2014-06-24 13:20:00,28.39,28.39,28.37,28.39,76000.0,24.034,24.034,24.0171,24.034,76000.0
2014-06-24 13:25:00,28.39,28.42,28.39,28.42,16500.0,24.034,24.0594,24.034,24.0594,16500.0
2014-06-24 13:30:00,28.42,28.44,28.42,28.43,8500.0,24.0594,24.0764,24.0594,24.0679,8500.0
2014-06-24 13:35:00,28.43,28.44,28.42,28.44,14500.0,24.0679,24.0764,24.0594,24.0764,14500.0
2014-06-24 13:40:00,28.44,28.44,28.42,28.42,15000.0,24.0764,24.0764,24.0594,24.0594,15000.0
2014-06-24 13:45:00,28.41,28.42,28.39,28.39,10500.0,24.051,24.0594,24.034,24.034,10500.0
2014-06-24 13:50:00,28.4,28.41,28.38,28.39,17500.0,24.0425,24.051,24.0256,24.034,17500.0
2014-06-24 13:55:00,28.38,28.39,28.36,28.36,35000.0,24.0256,24.034,24.0086,24.0086,35000.0
2014-06-24 14:00:00,28.36,28.4,28.36,28.39,10500.0,24.0086,24.0425,24.0086,24.034,10500.0
2014-06-24 14:05:00,28.39,28.39,28.38,28.38,19500.0,24.034,24.034,24.0256,24.0256,19500.0
2014-06-24 14:10:00,28.39,28.41,28.39,28.4,45000.0,24.034,24.051,24.034,24.0425,45000.0
2014-06-24 14:15:00,28.41,28.41,28.39,28.39,18000.0,24.051,24.051,24.034,24.034,18000.0
2014-06-24 14:20:00,28.39,28.4,28.37,28.37,34000.0,24.034,24.0425,24.0171,24.0171,34000.0
2014-06-24 14:25:00,28.37,28.37,28.34,28.36,58500.0,24.0171,24.0171,23.9917,24.0086,58500.0
2014-06-24 14:30:00,28.35,28.36,28.32,28.32,57000.0,24.0002,24.0086,23.9748,23.9748,57000.0
2014-06-24 14:35:00,28.32,28.34,28.31,28.33,74000.0,23.9748,23.9917,23.9663,23.9832,74000.0
2014-06-24 14:40:00,28.33,28.35,28.33,28.35,19500.0,23.9832,24.0002,23.9832,24.0002,19500.0
2014-06-24 14:45:00,28.35,28.36,28.35,28.36,84000.0,24.0002,24.0086,24.0002,24.0086,84000.0
2014-06-24 14:50:00,28.35,28.36,28.34,28.35,31000.0,24.0002,24.0086,23.9917,24.0002,31000.0
2014-06-24 14:55:00,28.35,28.36,28.35,28.35,72500.0,24.0002,24.0086,24.0002,24.0002,72500.0
2014-06-24 15:00:00,28.34,28.34,28.3,28.32,74500.0,23.9917,23.9917,23.9578,23.9748,74500.0
2014-06-24 15:05:00,28.32,28.32,28.28,28.28,53500.0,23.9748,23.9748,23.9409,23.9409,53500.0
2014-06-24 15:10:00,28.28,28.28,28.25,28.26,49000.0,23.9409,23.9409,23.9155,23.924,49000.0
2014-06-24 15:15:00,28.25,28.27,28.24,28.24,64000.0,23.9155,23.9324,23.907,23.907,64000.0
2014-06-24 15:20:00,28.24,28.25,28.22,28.23,75500.0,23.907,23.9155,23.8901,23.8986,75500.0
2014-06-24 15:25:00,28.22,28.26,28.22,28.24,50500.0,23.8901,23.924,23.8901,23.907,50500.0
2014-06-24 15:30:00,28.25,28.26,28.23,28.23,37000.0,23.9155,23.924,23.8986,23.8986,37000.0
2014-06-24 15:35:00,28.23,28.23,28.2,28.2,72000.0,23.8986,23.8986,23.8732,23.8732,72000.0
2014-06-24 15:40:00,28.2,28.23,28.2,28.23,57000.0,23.8732,23.8986,23.8732,23.8986,57000.0
2014-06-24 15:45:00,28.23,28.23,28.22,28.23,45000.0,23.8986,23.8986,23.8901,23.8986,45000.0
2014-06-24 15:50:00,28.23,28.23,28.21,28.22,78000.0,23.8986,23.8986,23.8816,23.8901,78000.0
2014-06-24 15:55:00,28.22,28.23,28.2,28.21,150500.0,23.8901,23.8986,23.8732,23.8816,150500.0
2014-06-25 09:30:00,28.13,28.24,28.13,28.23,126500.0,23.8139,23.907,23.8139,23.8986,126500.0
2014-06-25 09:35:00,28.26,28.27,28.21,28.24,41000.0,23.924,23.9324,23.8816,23.907,41000.0
2014-06-25 09:40:00,28.24,28.28,28.22,28.28,28500.0,23.907,23.9409,23.8901,23.9409,28500.0
2014-06-25 09:45:00,28.29,28.3,28.26,28.28,103000.0,23.9494,23.9578,23.924,23.9409,103000.0
2014-06-25 09:50:00,28.28,28.33,28.28,28.3,223000.0,23.9409,23.9832,23.9409,23.9578,223000.0
2014-06-25 09:55:00,28.3,28.32,28.28,28.29,37000.0,23.9578,23.9748,23.9409,23.9494,37000.0
2014-06-25 10:00:00,28.29,28.32,28.27,28.27,92000.0,23.9494,23.9748,23.9324,23.9324,92000.0
2014-06-25 10:05:00,28.26,28.26,28.23,28.26,12500.0,23.924,23.924,23.8986,23.924,12500.0
2014-06-25 10:10:00,28.24,28.32,28.24,28.31,101500.0,23.907,23.9748,23.907,23.9663,101500.0
2014-06-25 10:15:00,28.31,28.32,28.26,28.26,66500.0,23.9663,23.9748,23.924,23.924,66500.0
2014-06-25 10:20:00,28.27,28.29,28.23,28.23,35500.0,23.9324,23.9494,23.8986,23.8986,35500.0
2014-06-25 10:25:00,28.23,28.26,28.23,28.25,18500.0,23.8986,23.924,23.8986,23.9155,18500.0
2014-06-25 10:30:00,28.25,28.28,28.25,28.25,31000.0,23.9155,23.9409,23.9155,23.9155,31000.0
2014-06-25 10:35:00,28.23,28.24,28.22,28.24,34000.0,23.8986,23.907,23.8901,23.907,34000.0
2014-06-25 10:40:00,28.23,28.26,28.23,28.26,35500.0,23.8986,23.924,23.8986,23.924,35500.0
2014-06-25 10:45:00,28.26,28.28,28.26,28.27,29000.0,23.924,23.9409,23.924,23.9324,29000.0
2014-06-25 10:50:00,28.27,28.3,28.27,28.3,81000.0,23.9324,23.9578,23.9324,23.9578,81000.0
2014-06-25 10:55:00,28.3,28.35,28.29,28.35,114000.0,23.9578,24.0002,23.9494,24.0002,114000.0
2014-06-25 11:00:00,28.35,28.35,28.31,28.33,104500.0,24.0002,24.0002,23.9663,23.9832,104500.0
2014-06-25 11:05:00,28.33,28.33,28.3,28.3,154000.0,23.9832,23.9832,23.9578,23.9578,154000.0
2014-06-25 11:10:00,28.3,28.3,28.29,28.3,141000.0,23.9578,23.9578,23.9494,23.9578,141000.0
2014-06-25 11:15:00,28.3,28.3,28.25,28.25,54000.0,23.9578,23.9578,23.9155,23.9155,54000.0
2014-06-25 11:20:00,28.26,28.29,28.26,28.29,57500.0,23.924,23.9494,23.924,23.9494,57500.0
2014-06-25 11:25:00,28.29,28.3,28.26,28.26,38500.0,23.9494,23.9578,23.924,23.924,38500.0
2014-06-25 11:30:00,28.27,28.27,28.25,28.25,26500.0,23.9324,23.9324,23.9155,23.9155,26500.0
2014-06-25 11:35:00,28.25,28.25,28.22,28.22,52500.0,23.9155,23.9155,23.8901,23.8901,52500.0
2014-06-25 11:40:00,28.22,28.25,28.22,28.24,50500.0,23.8901,23.9155,23.8901,23.907,50500.0
2014-06-25 11:45:00,28.24,28.24,28.22,28.22,29500.0,23.907,23.907,23.8901,23.8901,29500.0
2014-06-25 11:50:00,28.21,28.24,28.21,28.23,38500.0,23.8816,23.907,23.8816,23.8986,38500.0
2014-06-25 11:55:00,28.23,28.27,28.23,28.27,67500.0,23.8986,23.9324,23.8986,23.9324,67500.0
2014-06-25 12:00:00,28.26,28.28,28.26,28.27,40000.0,23.924,23.9409,23.924,23.9324,40000.0
2014-06-25 12:05:00,28.26,28.26,28.25,28.26,24500.0,23.924,23.924,23.9155,23.924,24500.0
2014-06-25 12:10:00,28.26,28.26,28.24,28.25,13500.0,23.924,23.924,23.907,23.9155,13500.0
2014-06-25 12:15:00,28.24,28.27,28.24,28.25,49500.0,23.907,23.9324,23.907,23.9155,49500.0
2014-06-25 12:20:00,28.25,28.26,28.25,28.25,32000.0,23.9155,23.924,23.9155,23.9155,32000.0
2014-06-25 12:25:00,28.25,28.27,28.24,28.27,38500.0,23.9155,23.9324,23.907,23.9324,38500.0
2014-06-25 12:30:00,28.27,28.28,28.27,28.28,39000.0,23.9324,23.9409,23.9324,23.9409,39000.0
2014-06-25 12:35:00,28.27,28.28,28.27,28.27,22000.0,23.9324,23.9409,23.9324,23.9324,22000.0
2014-06-25 12:40:00,28.28,28.29,28.27,28.28,16500.0,23.9409,23.9494,23.9324,23.9409,16500.0
2014-06-25 12:45:00,28.28,28.28,28.27,28.27,9500.0,23.9409,23.9409,23.9324,23.9324,9500.0
2014-06-25 12:50:00,28.27,28.28,28.27,28.28,16000.0,23.9324,23.9409,23.9324,23.9409,16000.0
2014-06-25 12:55:00,28.28,28.28,28.27,28.27,11500.0,23.9409,23.9409,23.9324,23.9324,11500.0
2014-06-25 13:00:00,28.27,28.31,28.27,28.31,21500.0,23.9324,23.9663,23.9324,23.9663,21500.0
2014-06-25 13:05:00,28.31,28.32,28.3,28.3,52000.0,23.9663,23.9748,23.9578,23.9578,52000.0
2014-06-25 13:10:00,28.29,28.29,28.28,28.29,19000.0,23.9494,23.9494,23.9409,23.9494,19000.0
2014-06-25 13:15:00,28.29,28.29,28.27,28.28,21500.0,23.9494,23.9494,23.9324,23.9409,21500.0
2014-06-25 13:20:00,28.28,28.3,28.28,28.29,22500.0,23.9409,23.9578,23.9409,23.9494,22500.0
2014-06-25 13:25:00,28.29,28.3,28.28,28.28,5500.0,23.9494,23.9578,23.9409,23.9409,5500.0
2014-06-25 13:30:00,28.29,28.29,28.28,28.29,15000.0,23.9494,23.9494,23.9409,23.9494,15000.0
2014-06-25 13:35:00,28.29,28.3,28.29,28.29,36000.0,23.9494,23.9578,23.9494,23.9494,36000.0
2014-06-25 13:40:00,28.29,28.3,28.28,28.29,20000.0,23.9494,23.9578,23.9409,23.9494,20000.0
2014-06-25 13:45:00,28.3,28.3,28.29,28.29,9500.0,23.9578,23.9578,23.9494,23.9494,9500.0
2014-06-25 13:50:00,28.3,28.31,28.29,28.31,24500.0,23.9578,23.9663,23.9494,23.9663,24500.0
2014-06-25 13:55:00,28.31,28.33,28.31,28.33,44500.0,23.9663,23.9832,23.9663,23.9832,44500.0
2014-06-25 14:00:00,28.33,28.33,28.31,28.32,40000.0,23.9832,23.9832,23.9663,23.9748,40000.0
2014-06-25 14:05:00,28.32,28.33,28.32,28.32,44500.0,23.9748,23.9832,23.9748,23.9748,44500.0
2014-06-25 14:10:00,28.32,28.33,28.32,28.32,33000.0,23.9748,23.9832,23.9748,23.9748,33000.0
2014-06-25 14:15:00,28.33,28.33,28.32,28.33,25000.0,23.9832,23.9832,23.9748,23.9832,25000.0
2014-06-25 14:20:00,28.33,28.36,28.33,28.35,33500.0,23.9832,24.0086,23.9832,24.0002,33500.0
2014-06-25 14:25:00,28.35,28.35,28.34,28.35,35000.0,24.0002,24.0002,23.9917,24.0002,35000.0
2014-06-25 14:30:00,28.35,28.37,28.35,28.37,53000.0,24.0002,24.0171,24.0002,24.0171,53000.0
2014-06-25 14:35:00,28.37,28.37,28.36,28.36,9000.0,24.0171,24.0171,24.0086,24.0086,9000.0
2014-06-25 14:40:00,28.36,28.37,28.36,28.36,427500.0,24.0086,24.0171,24.0086,24.0086,427500.0
2014-06-25 14:45:00,28.36,28.36,28.34,28.35,65500.0,24.0086,24.0086,23.9917,24.0002,65500.0
2014-06-25 14:50:00,28.35,28.36,28.35,28.35,61000.0,24.0002,24.0086,24.0002,24.0002,61000.0
2014-06-25 14:55:00,28.36,28.36,28.34,28.34,15000.0,24.0086,24.0086,23.9917,23.9917,15000.0
2014-06-25 15:00:00,28.34,28.34,28.33,28.34,14000.0,23.9917,23.9917,23.9832,23.9917,14000.0
2014-06-25 15:05:00,28.33,28.34,28.33,28.34,34500.0,23.9832,23.9917,23.9832,23.9917,34500.0
2014-06-25 15:10:00,28.34,28.35,28.33,28.34,51500.0,23.9917,24.0002,23.9832,23.9917,51500.0
2014-06-25 15:15:00,28.34,28.34,28.33,28.34,23500.0,23.9917,23.9917,23.9832,23.9917,23500.0
2014-06-25 15:20:00,28.34,28.36,28.34,28.35,34000.0,23.9917,24.0086,23.9917,24.0002,34000.0
2014-06-25 15:25:00,28.35,28.36,28.35,28.35,11500.0,24.0002,24.0086,24.0002,24.0002,11500.0
2014-06-25 15:30:00,28.35,28.36,28.35,28.36,22500.0,24.0002,24.0086,24.0002,24.0086,22500.0
2014-06-25 15:35:00,28.37,28.38,28.37,28.38,33500.0,24.0171,24.0256,24.0171,24.0256,33500.0
2014-06-25 15:40:00,28.38,28.39,28.37,28.39,22500.0,24.0256,24.034,24.0171,24.034,22500.0
2014-06-25 15:45:00,28.39,28.39,28.37,28.37,27000.0,24.034,24.034,24.0171,24.0171,27000.0
2014-06-25 15:50:00,28.37,28.37,28.37,28.37,48500.0,24.0171,24.0171,24.0171,24.0171,48500.0
2014-06-25 15:55:00,28.37,28.39,28.37,28.38,182500.0,24.0171,24.034,24.0171,24.0256,182500.0
2014-06-26 09:30:00,28.38,28.39,28.33,28.34,154500.0,24.0256,24.034,23.9832,23.9917,154500.0
2014-06-26 09:35:00,28.33,28.35,28.29,28.31,88000.0,23.9832,24.0002,23.9494,23.9663,88000.0
2014-06-26 09:40:00,28.3,28.3,28.24,28.25,151500.0,23.9578,23.9578,23.907,23.9155,151500.0
2014-06-26 09:45:00,28.25,28.25,28.16,28.17,213000.0,23.9155,23.9155,23.8393,23.8478,213000.0
2014-06-26 09:50:00,28.16,28.17,28.12,28.16,88500.0,23.8393,23.8478,23.8055,23.8393,88500.0
2014-06-26 09:55:00,28.16,28.19,28.15,28.18,30500.0,23.8393,23.8647,23.8309,23.8562,30500.0
2014-06-26 10:00:00,28.17,28.19,28.15,28.18,32000.0,23.8478,23.8647,23.8309,23.8562,32000.0
2014-06-26 10:05:00,28.18,28.2,28.17,28.2,35000.0,23.8562,23.8732,23.8478,23.8732,35000.0
2014-06-26 10:10:00,28.21,28.23,28.2,28.2,16000.0,23.8816,23.8986,23.8732,23.8732,16000.0
2014-06-26 10:15:00,28.2,28.25,28.2,28.25,15000.0,23.8732,23.9155,23.8732,23.9155,15000.0
2014-06-26 10:20:00,28.25,28.27,28.25,28.25,21500.0,23.9155,23.9324,23.9155,23.9155,21500.0
2014-06-26 10:25:00,28.25,28.25,28.22,28.24,14500.0,23.9155,23.9155,23.8901,23.907,14500.0
2014-06-26 10:30:00,28.24,28.24,28.21,28.23,42000.0,23.907,23.907,23.8816,23.8986,42000.0
2014-06-26 10:35:00,28.23,28.24,28.19,28.21,45000.0,23.8986,23.907,23.8647,23.8816,45000.0
2014-06-26 10:40:00,28.19,28.24,28.19,28.23,23000.0,23.8647,23.907,23.8647,23.8986,23000.0
2014-06-26 10:45:00,28.22,28.24,28.22,28.23,19500.0,23.8901,23.907,23.8901,23.8986,19500.0
2014-06-26 10:50:00,28.23,28.25,28.23,28.23,17000.0,23.8986,23.9155,23.8986,23.8986,17000.0
2014-06-26 10:55:00,28.22,28.22,28.21,28.22,20000.0,23.8901,23.8901,23.8816,23.8901,20000.0
2014-06-26 11:00:00,28.23,28.26,28.23,28.26,45000.0,23.8986,23.924,23.8986,23.924,45000.0
2014-06-26 11:05:00,28.26,28.26,28.23,28.24,21000.0,23.924,23.924,23.8986,23.907,21000.0
2014-06-26 11:10:00,28.23,28.23,28.22,28.22,13500.0,23.8986,23.8986,23.8901,23.8901,13500.0
2014-06-26 11:15:00,28.21,28.21,28.19,28.2,26500.0,23.8816,23.8816,23.8647,23.8732,26500.0
2014-06-26 11:20:00,28.22,28.25,28.22,28.25,29000.0,23.8901,23.9155,23.8901,23.9155,29000.0
2014-06-26 11:25:00,28.25,28.25,28.23,28.24,29000.0,23.9155,23.9155,23.8986,23.907,29000.0
2014-06-26 11:30:00,28.24,28.25,28.22,28.23,24500.0,23.907,23.9155,23.8901,23.8986,24500.0
2014-06-26 11:35:00,28.24,28.27,28.24,28.25,20500.0,23.907,23.9324,23.907,23.9155,20500.0
2014-06-26 11:40:00,28.26,28.27,28.25,28.27,40500.0,23.924,23.9324,23.9155,23.9324,40500.0
2014-06-26 11:45:00,28.27,28.27,28.26,28.27,11000.0,23.9324,23.9324,23.924,23.9324,11000.0
2014-06-26 11:50:00,28.27,28.27,28.25,28.27,37000.0,23.9324,23.9324,23.9155,23.9324,37000.0
2014-06-26 11:55:00,28.26,28.27,28.25,28.26,17500.0,23.924,23.9324,23.9155,23.924,17500.0
2014-06-26 12:00:00,28.26,28.27,28.26,28.26,7500.0,23.924,23.9324,23.924,23.924,7500.0
2014-06-26 12:05:00,28.27,28.27,28.25,28.25,43000.0,23.9324,23.9324,23.9155,23.9155,43000.0
2014-06-26 12:10:00,28.25,28.25,28.23,28.25,8500.0,23.9155,23.9155,23.8986,23.9155,8500.0
2014-06-26 12:15:00,28.25,28.26,28.24,28.25,13000.0,23.9155,23.924,23.907,23.9155,13000.0
2014-06-26 12:20:00,28.26,28.26,28.26,28.26,4000.0,23.924,23.924,23.924,23.924,4000.0
2014-06-26 12:25:00,28.26,28.26,28.24,28.25,24000.0,23.924,23.924,23.907,23.9155,24000.0
2014-06-26 12:30:00,28.25,28.27,28.25,28.26,21000.0,23.9155,23.9324,23.9155,23.924,21000.0
2014-06-26 12:35:00,28.26,28.26,28.24,28.24,7500.0,23.924,23.924,23.907,23.907,7500.0
2014-06-26 12:40:00,28.25,28.26,28.24,28.26,8500.0,23.9155,23.924,23.907,23.924,8500.0
2014-06-26 12:45:00,28.26,28.26,28.24,28.25,13000.0,23.924,23.924,23.907,23.9155,13000.0
2014-06-26 12:50:00,28.25,28.25,28.25,28.25,10500.0,23.9155,23.9155,23.9155,23.9155,10500.0
2014-06-26 12:55:00,28.25,28.25,28.24,28.24,7000.0,23.9155,23.9155,23.907,23.907,7000.0
2014-06-26 13:00:00,28.24,28.24,28.24,28.24,14000.0,23.907,23.907,23.907,23.907,14000.0
2014-06-26 13:05:00,28.24,28.25,28.24,28.25,11500.0,23.907,23.9155,23.907,23.9155,11500.0
2014-06-26 13:10:00,28.25,28.25,28.24,28.24,17000.0,23.9155,23.9155,23.907,23.907,17000.0
2014-06-26 13:15:00,28.24,28.25,28.24,28.25,9500.0,23.907,23.9155,23.907,23.9155,9500.0
2014-06-26 13:20:00,28.25,28.3,28.25,28.29,36000.0,23.9155,23.9578,23.9155,23.9494,36000.0
2014-06-26 13:25:00,28.3,28.31,28.3,28.3,10000.0,23.9578,23.9663,23.9578,23.9578,10000.0
2014-06-26 13:30:00,28.31,28.31,28.29,28.29,20500.0,23.9663,23.9663,23.9494,23.9494,20500.0
2014-06-26 13:35:00,28.29,28.31,28.29,28.31,18000.0,23.9494,23.9663,23.9494,23.9663,18000.0
2014-06-26 13:40:00,28.31,28.31,28.3,28.3,31500.0,23.9663,23.9663,23.9578,23.9578,31500.0
2014-06-26 13:45:00,28.3,28.31,28.3,28.31,16500.0,23.9578,23.9663,23.9578,23.9663,16500.0
2014-06-26 13:50:00,28.31,28.31,28.3,28.31,34000.0,23.9663,23.9663,23.9578,23.9663,34000.0
2014-06-26 13:55:00,28.31,28.31,28.29,28.29,19500.0,23.9663,23.9663,23.9494,23.9494,19500.0
2014-06-26 14:00:00,28.29,28.29,28.28,28.28,13000.0,23.9494,23.9494,23.9409,23.9409,13000.0
2014-06-26 14:05:00,28.29,28.3,28.29,28.29,24500.0,23.9494,23.9578,23.9494,23.9494,24500.0
2014-06-26 14:10:00,28.28,28.28,28.26,28.26,30500.0,23.9409,23.9409,23.924,23.924,30500.0
2014-06-26 14:15:00,28.27,28.28,28.27,28.28,27500.0,23.9324,23.9409,23.9324,23.9409,27500.0
2014-06-26 14:20:00,28.28,28.28,28.28,28.28,7500.0,23.9409,23.9409,23.9409,23.9409,7500.0
2014-06-26 14:25:00,28.28,28.3,28.28,28.3,10500.0,23.9409,23.9578,23.9409,23.9578,10500.0
2014-06-26 14:30:00,28.29,28.29,28.29,28.29,7000.0,23.9494,23.9494,23.9494,23.9494,7000.0
2014-06-26 14:35:00,28.29,28.3,28.29,28.3,23000.0,23.9494,23.9578,23.9494,23.9578,23000.0
2014-06-26 14:40:00,28.3,28.3,28.3,28.3,77000.0,23.9578,23.9578,23.9578,23.9578,77000.0
2014-06-26 14:45:00,28.3,28.3,28.29,28.3,35500.0,23.9578,23.9578,23.9494,23.9578,35500.0
2014-06-26 14:50:00,28.3,28.3,28.29,28.3,31500.0,23.9578,23.9578,23.9494,23.9578,31500.0
2014-06-26 14:55:00,28.3,28.3,28.28,28.29,20000.0,23.9578,23.9578,23.9409,23.9494,20000.0
2014-06-26 15:00:00,28.29,28.31,28.29,28.31,45000.0,23.9494,23.9663,23.9494,23.9663,45000.0
2014-06-26 15:05:00,28.3,28.34,28.3,28.34,35500.0,23.9578,23.9917,23.9578,23.9917,35500.0
2014-06-26 15:10:00,28.34,28.34,28.32,28.32,9000.0,23.9917,23.9917,23.9748,23.9748,9000.0
2014-06-26 15:15:00,28.32,28.32,28.31,28.31,56500.0,23.9748,23.9748,23.9663,23.9663,56500.0
2014-06-26 15:20:00,28.31,28.32,28.31,28.31,17000.0,23.9663,23.9748,23.9663,23.9663,17000.0
2014-06-26 15:25:00,28.31,28.31,28.31,28.31,18000.0,23.9663,23.9663,23.9663,23.9663,18000.0
2014-06-26 15:30:00,28.31,28.31,28.31,28.31,13000.0,23.9663,23.9663,23.9663,23.9663,13000.0
2014-06-26 15:35:00,28.31,28.32,28.31,28.32,26500.0,23.9663,23.9748,23.9663,23.9748,26500.0
2014-06-26 15:40:00,28.32,28.32,28.31,28.32,12500.0,23.9748,23.9748,23.9663,23.9748,12500.0
2014-06-26 15:45:00,28.32,28.32,28.3,28.32,22500.0,23.9748,23.9748,23.9578,23.9748,22500.0
2014-06-26 15:50:00,28.32,28.32,28.3,28.3,77500.0,23.9748,23.9748,23.9578,23.9578,77500.0
2014-06-26 15:55:00,28.31,28.33,28.31,28.33,90500.0,23.9663,23.9832,23.9663,23.9832,90500.0
2014-06-27 09:30:00,28.24,28.3,28.24,28.3,126500.0,23.907,23.9578,23.907,23.9578,126500.0
2014-06-27 09:35:00,28.32,28.35,28.31,28.35,59000.0,23.9748,24.0002,23.9663,24.0002,59000.0
2014-06-27 09:40:00,28.36,28.37,28.34,28.36,41500.0,24.0086,24.0171,23.9917,24.0086,41500.0
2014-06-27 09:45:00,28.36,28.39,28.36,28.38,56500.0,24.0086,24.034,24.0086,24.0256,56500.0
2014-06-27 09:50:00,28.38,28.38,28.34,28.35,28000.0,24.0256,24.0256,23.9917,24.0002,28000.0
2014-06-27 09:55:00,28.34,28.35,28.34,28.35,4500.0,23.9917,24.0002,23.9917,24.0002,4500.0
2014-06-27 10:00:00,28.36,28.37,28.33,28.33,66500.0,24.0086,24.0171,23.9832,23.9832,66500.0
2014-06-27 10:05:00,28.33,28.33,28.31,28.32,39000.0,23.9832,23.9832,23.9663,23.9748,39000.0
2014-06-27 10:10:00,28.33,28.35,28.32,28.35,71000.0,23.9832,24.0002,23.9748,24.0002,71000.0
2014-06-27 10:15:00,28.36,28.37,28.35,28.35,50000.0,24.0086,24.0171,24.0002,24.0002,50000.0
2014-06-27 10:20:00,28.35,28.39,28.35,28.38,31000.0,24.0002,24.034,24.0002,24.0256,31000.0
2014-06-27 10:25:00,28.38,28.39,28.37,28.38,14000.0,24.0256,24.034,24.0171,24.0256,14000.0
2014-06-27 10:30:00,28.38,28.39,28.38,28.39,15500.0,24.0256,24.034,24.0256,24.034,15500.0
2014-06-27 10:35:00,28.38,28.4,28.37,28.39,27000.0,24.0256,24.0425,24.0171,24.034,27000.0
2014-06-27 10:40:00,28.4,28.42,28.4,28.41,28000.0,24.0425,24.0594,24.0425,24.051,28000.0
2014-06-27 10:45:00,28.41,28.42,28.41,28.42,13500.0,24.051,24.0594,24.051,24.0594,13500.0
2014-06-27 10:50:00,28.42,28.42,28.41,28.41,24500.0,24.0594,24.0594,24.051,24.051,24500.0
2014-06-27 10:55:00,28.41,28.45,28.41,28.45,55000.0,24.051,24.0848,24.051,24.0848,55000.0
2014-06-27 11:00:00,28.45,28.48,28.45,28.48,51500.0,24.0848,24.1102,24.0848,24.1102,51500.0
2014-06-27 11:05:00,28.48,28.48,28.45,28.45,19000.0,24.1102,24.1102,24.0848,24.0848,19000.0
2014-06-27 11:10:00,28.45,28.46,28.43,28.45,10000.0,24.0848,24.0933,24.0679,24.0848,10000.0
2014-06-27 11:15:00,28.45,28.45,28.44,28.44,9000.0,24.0848,24.0848,24.0764,24.0764,9000.0
2014-06-27 11:20:00,28.45,28.47,28.45,28.46,8500.0,24.0848,24.1018,24.0848,24.0933,8500.0
2014-06-27 11:25:00,28.46,28.47,28.46,28.47,2500.0,24.0933,24.1018,24.0933,24.1018,2500.0
2014-06-27 11:30:00,28.46,28.47,28.44,28.45,63500.0,24.0933,24.1018,24.0764,24.0848,63500.0
2014-06-27 11:35:00,28.45,28.46,28.45,28.46,43000.0,24.0848,24.0933,24.0848,24.0933,43000.0
2014-06-27 11:40:00,28.46,28.46,28.46,28.46,8000.0,24.0933,24.0933,24.0933,24.0933,8000.0
2014-06-27 11:45:00,28.46,28.47,28.45,28.47,26500.0,24.0933,24.1018,24.0848,24.1018,26500.0
2014-06-27 11:50:00,28.47,28.49,28.47,28.48,23000.0,24.1018,24.1187,24.1018,24.1102,23000.0
2014-06-27 11:55:00,28.48,28.48,28.47,28.47,32000.0,24.1102,24.1102,24.1018,24.1018,32000.0
2014-06-27 12:00:00,28.47,28.47,28.46,28.46,8500.0,24.1018,24.1018,24.0933,24.0933,8500.0
2014-06-27 12:05:00,28.47,28.47,28.45,28.46,13500.0,24.1018,24.1018,24.0848,24.0933,13500.0
2014-06-27 12:10:00,28.46,28.47,28.46,28.46,11000.0,24.0933,24.1018,24.0933,24.0933,11000.0
2014-06-27 12:15:00,28.46,28.46,28.45,28.46,19500.0,24.0933,24.0933,24.0848,24.0933,19500.0
2014-06-27 12:20:00,28.46,28.46,28.46,28.46,1500.0,24.0933,24.0933,24.0933,24.0933,1500.0
2014-06-27 12:25:00,28.47,28.47,28.45,28.45,19500.0,24.1018,24.1018,24.0848,24.0848,19500.0
2014-06-27 12:30:00,28.45,28.45,28.45,28.45,9500.0,24.0848,24.0848,24.0848,24.0848,9500.0
2014-06-27 12:35:00,28.46,28.46,28.45,28.45,3500.0,24.0933,24.0933,24.0848,24.0848,3500.0
2014-06-27 12:40:00,28.45,28.45,28.43,28.44,52500.0,24.0848,24.0848,24.0679,24.0764,52500.0
2014-06-27 12:45:00,28.44,28.45,28.44,28.45,6000.0,24.0764,24.0848,24.0764,24.0848,6000.0
2014-06-27 12:50:00,28.45,28.45,28.44,28.44,5500.0,24.0848,24.0848,24.0764,24.0764,5500.0
2014-06-27 12:55:00,28.45,28.45,28.45,28.45,8500.0,24.0848,24.0848,24.0848,24.0848,8500.0
2014-06-27 13:00:00,28.45,28.45,28.43,28.43,10000.0,24.0848,24.0848,24.0679,24.0679,10000.0
2014-06-27 13:05:00,28.44,28.44,28.43,28.43,5500.0,24.0764,24.0764,24.0679,24.0679,5500.0
2014-06-27 13:10:00,28.43,28.44,28.43,28.44,11500.0,24.0679,24.0764,24.0679,24.0764,11500.0
2014-06-27 13:15:00,28.44,28.44,28.37,28.37,34000.0,24.0764,24.0764,24.0171,24.0171,34000.0
2014-06-27 13:20:00,28.37,28.37,28.37,28.37,39000.0,24.0171,24.0171,24.0171,24.0171,39000.0
2014-06-27 13:25:00,28.36,28.38,28.35,28.38,17000.0,24.0086,24.0256,24.0002,24.0256,17000.0
2014-06-27 13:30:00,28.38,28.38,28.37,28.38,6000.0,24.0256,24.0256,24.0171,24.0256,6000.0
2014-06-27 13:35:00,28.39,28.39,28.38,28.39,9000.0,24.034,24.034,24.0256,24.034,9000.0
2014-06-27 13:40:00,28.39,28.4,28.39,28.4,19000.0,24.034,24.0425,24.034,24.0425,19000.0
2014-06-27 13:45:00,28.4,28.4,28.37,28.38,12500.0,24.0425,24.0425,24.0171,24.0256,12500.0
2014-06-27 13:50:00,28.38,28.38,28.38,28.38,1000.0,24.0256,24.0256,24.0256,24.0256,1000.0
2014-06-27 13:55:00,28.39,28.4,28.39,28.4,12000.0,24.034,24.0425,24.034,24.0425,12000.0
2014-06-27 14:00:00,28.4,28.43,28.4,28.43,35500.0,24.0425,24.0679,24.0425,24.0679,35500.0
2014-06-27 14:05:00,28.43,28.43,28.42,28.43,17500.0,24.0679,24.0679,24.0594,24.0679,17500.0
2014-06-27 14:10:00,28.42,28.42,28.4,28.41,11500.0,24.0594,24.0594,24.0425,24.051,11500.0
2014-06-27 14:15:00,28.41,28.41,28.4,28.4,39500.0,24.051,24.051,24.0425,24.0425,39500.0
2014-06-27 14:20:00,28.41,28.43,28.41,28.42,30000.0,24.051,24.0679,24.051,24.0594,30000.0
2014-06-27 14:25:00,28.42,28.42,28.41,28.41,7500.0,24.0594,24.0594,24.051,24.051,7500.0
2014-06-27 14:30:00,28.41,28.42,28.41,28.42,6000.0,24.051,24.0594,24.051,24.0594,6000.0
2014-06-27 14:35:00,28.41,28.45,28.41,28.44,8000.0,24.051,24.0848,24.051,24.0764,8000.0
2014-06-27 14:40:00,28.45,28.45,28.43,28.44,39500.0,24.0848,24.0848,24.0679,24.0764,39500.0
2014-06-27 14:45:00,28.44,28.44,28.42,28.43,8500.0,24.0764,24.0764,24.0594,24.0679,8500.0
2014-06-27 14:50:00,28.42,28.42,28.41,28.42,10500.0,24.0594,24.0594,24.051,24.0594,10500.0
2014-06-27 14:55:00,28.41,28.41,28.4,28.4,13500.0,24.051,24.051,24.0425,24.0425,13500.0
2014-06-27 15:00:00,28.39,28.42,28.39,28.41,44500.0,24.034,24.0594,24.034,24.051,44500.0
2014-06-27 15:05:00,28.41,28.41,28.41,28.41,3500.0,24.051,24.051,24.051,24.051,3500.0
2014-06-27 15:10:00,28.42,28.43,28.41,28.43,21500.0,24.0594,24.0679,24.051,24.0679,21500.0
2014-06-27 15:15:00,28.43,28.43,28.42,28.42,5500.0,24.0679,24.0679,24.0594,24.0594,5500.0
2014-06-27 15:20:00,28.43,28.44,28.43,28.44,17000.0,24.0679,24.0764,24.0679,24.0764,17000.0
2014-06-27 15:25:00,28.44,28.45,28.44,28.44,13000.0,24.0764,24.0848,24.0764,24.0764,13000.0
2014-06-27 15:30:00,28.44,28.47,28.44,28.47,49500.0,24.0764,24.1018,24.0764,24.1018,49500.0
2014-06-27 15:35:00,28.47,28.47,28.46,28.46,30500.0,24.1018,24.1018,24.0933,24.0933,30500.0
2014-06-27 15:40:00,28.46,28.47,28.46,28.47,14000.0,24.0933,24.1018,24.0933,24.1018,14000.0
2014-06-27 15:45:00,28.47,28.47,28.45,28.47,14500.0,24.1018,24.1018,24.0848,24.1018,14500.0
2014-06-27 15:50:00,28.48,28.49,28.47,28.48,35000.0,24.1102,24.1187,24.1018,24.1102,35000.0
2014-06-27 15:55:00,28.48,28.48,28.46,28.47,115000.0,24.1102,24.1102,24.0933,24.1018,115000.0
2014-06-30 09:30:00,28.47,28.49,28.41,28.42,240000.0,24.1018,24.1187,24.051,24.0594,240000.0
2014-06-30 09:35:00,28.43,28.46,28.41,28.42,73500.0,24.0679,24.0933,24.051,24.0594,73500.0
2014-06-30 09:40:00,28.42,28.43,28.39,28.39,73500.0,24.0594,24.0679,24.034,24.034,73500.0
2014-06-30 09:45:00,28.39,28.43,28.39,28.43,76500.0,24.034,24.0679,24.034,24.0679,76500.0
2014-06-30 09:50:00,28.43,28.44,28.41,28.42,46500.0,24.0679,24.0764,24.051,24.0594,46500.0
2014-06-30 09:55:00,28.44,28.47,28.44,28.46,125500.0,24.0764,24.1018,24.0764,24.0933,125500.0
2014-06-30 10:00:00,28.47,28.52,28.47,28.5,134500.0,24.1018,24.1441,24.1018,24.1272,134500.0
2014-06-30 10:05:00,28.5,28.5,28.47,28.47,43000.0,24.1272,24.1272,24.1018,24.1018,43000.0
2014-06-30 10:10:00,28.48,28.5,28.46,28.5,11500.0,24.1102,24.1272,24.0933,24.1272,11500.0
2014-06-30 10:15:00,28.5,28.52,28.5,28.51,36500.0,24.1272,24.1441,24.1272,24.1356,36500.0
2014-06-30 10:20:00,28.52,28.52,28.49,28.49,32500.0,24.1441,24.1441,24.1187,24.1187,32500.0
2014-06-30 10:25:00,28.5,28.5,28.47,28.48,11500.0,24.1272,24.1272,24.1018,24.1102,11500.0
2014-06-30 10:30:00,28.49,28.51,28.47,28.48,22000.0,24.1187,24.1356,24.1018,24.1102,22000.0
2014-06-30 10:35:00,28.47,28.47,28.44,28.45,37000.0,24.1018,24.1018,24.0764,24.0848,37000.0
2014-06-30 10:40:00,28.45,28.48,28.45,28.47,249500.0,24.0848,24.1102,24.0848,24.1018,249500.0
2014-06-30 10:45:00,28.47,28.47,28.46,28.46,20000.0,24.1018,24.1018,24.0933,24.0933,20000.0
2014-06-30 10:50:00,28.46,28.46,28.44,28.44,10500.0,24.0933,24.0933,24.0764,24.0764,10500.0
2014-06-30 10:55:00,28.45,28.45,28.44,28.45,4500.0,24.0848,24.0848,24.0764,24.0848,4500.0
2014-06-30 11:00:00,28.44,28.46,28.44,28.46,12000.0,24.0764,24.0933,24.0764,24.0933,12000.0
2014-06-30 11:05:00,28.43,28.44,28.43,28.44,6500.0,24.0679,24.0764,24.0679,24.0764,6500.0
2014-06-30 11:10:00,28.45,28.46,28.44,28.46,14000.0,24.0848,24.0933,24.0764,24.0933,14000.0
2014-06-30 11:15:00,28.45,28.47,28.45,28.47,19000.0,24.0848,24.1018,24.0848,24.1018,19000.0
2014-06-30 11:20:00,28.46,28.49,28.46,28.49,23000.0,24.0933,24.1187,24.0933,24.1187,23000.0
2014-06-30 11:25:00,28.5,28.52,28.49,28.52,64500.0,24.1272,24.1441,24.1187,24.1441,64500.0
2014-06-30 11:30:00,28.52,28.52,28.5,28.5,48000.0,24.1441,24.1441,24.1272,24.1272,48000.0
2014-06-30 11:35:00,28.5,28.5,28.49,28.49,172500.0,24.1272,24.1272,24.1187,24.1187,172500.0
2014-06-30 11:40:00,28.5,28.51,28.5,28.5,44000.0,24.1272,24.1356,24.1272,24.1272,44000.0
2014-06-30 11:45:00,28.51,28.51,28.48,28.48,26500.0,24.1356,24.1356,24.1102,24.1102,26500.0
2014-06-30 11:50:00,28.48,28.5,28.48,28.49,31000.0,24.1102,24.1272,24.1102,24.1187,31000.0
2014-06-30 11:55:00,28.49,28.49,28.47,28.48,15000.0,24.1187,24.1187,24.1018,24.1102,15000.0
2014-06-30 12:00:00,28.48,28.5,28.48,28.5,5500.0,24.1102,24.1272,24.1102,24.1272,5500.0
2014-06-30 12:05:00,28.49,28.5,28.48,28.49,13500.0,24.1187,24.1272,24.1102,24.1187,13500.0
2014-06-30 12:10:00,28.49,28.5,28.49,28.5,11500.0,24.1187,24.1272,24.1187,24.1272,11500.0
2014-06-30 12:15:00,28.5,28.5,28.49,28.5,44000.0,24.1272,24.1272,24.1187,24.1272,44000.0
2014-06-30 12:20:00,28.5,28.52,28.5,28.52,8500.0,24.1272,24.1441,24.1272,24.1441,8500.0
2014-06-30 12:25:00,28.51,28.52,28.51,28.52,4000.0,24.1356,24.1441,24.1356,24.1441,4000.0
2014-06-30 12:30:00,28.52,28.53,28.51,28.53,34000.0,24.1441,24.1525,24.1356,24.1525,34000.0
2014-06-30 12:35:00,28.53,28.53,28.52,28.53,8500.0,24.1525,24.1525,24.1441,24.1525,8500.0
2014-06-30 12:40:00,28.52,28.52,28.51,28.52,10500.0,24.1441,24.1441,24.1356,24.1441,10500.0
2014-06-30 12:45:00,28.53,28.53,28.52,28.53,5000.0,24.1525,24.1525,24.1441,24.1525,5000.0
2014-06-30 12:50:00,28.53,28.53,28.53,28.53,119500.0,24.1525,24.1525,24.1525,24.1525,119500.0
2014-06-30 12:55:00,28.53,28.54,28.52,28.52,9000.0,24.1525,24.161,24.1441,24.1441,9000.0
2014-06-30 13:00:00,28.52,28.53,28.52,28.52,87500.0,24.1441,24.1525,24.1441,24.1441,87500.0
2014-06-30 13:05:00,28.52,28.53,28.51,28.52,118000.0,24.1441,24.1525,24.1356,24.1441,118000.0
2014-06-30 13:10:00,28.52,28.53,28.52,28.53,190000.0,24.1441,24.1525,24.1441,24.1525,190000.0
2014-06-30 13:15:00,28.53,28.54,28.53,28.54,16000.0,24.1525,24.161,24.1525,24.161,16000.0
2014-06-30 13:20:00,28.55,28.55,28.54,28.54,30500.0,24.1695,24.1695,24.161,24.161,30500.0
2014-06-30 13:25:00,28.55,28.55,28.55,28.55,3000.0,24.1695,24.1695,24.1695,24.1695,3000.0
2014-06-30 13:30:00,28.55,28.55,28.54,28.54,2500.0,24.1695,24.1695,24.161,24.161,2500.0
2014-06-30 13:35:00,28.54,28.54,28.54,28.54,500.0,24.161,24.161,24.161,24.161,500.0
2014-06-30 13:40:00,28.54,28.54,28.53,28.54,24000.0,24.161,24.161,24.1525,24.161,24000.0
2014-06-30 13:45:00,28.54,28.55,28.54,28.55,8000.0,24.161,24.1695,24.161,24.1695,8000.0
2014-06-30 13:50:00,28.55,28.55,28.54,28.55,9500.0,24.1695,24.1695,24.161,24.1695,9500.0
2014-06-30 13:55:00,28.56,28.56,28.55,28.55,111500.0,24.1779,24.1779,24.1695,24.1695,111500.0
2014-06-30 14:00:00,28.55,28.56,28.55,28.56,175000.0,24.1695,24.1779,24.1695,24.1779,175000.0
2014-06-30 14:05:00,28.56,28.57,28.56,28.57,59000.0,24.1779,24.1864,24.1779,24.1864,59000.0
2014-06-30 14:10:00,28.57,28.58,28.56,28.57,61000.0,24.1864,24.1949,24.1779,24.1864,61000.0
2014-06-30 14:15:00,28.58,28.58,28.57,28.57,130500.0,24.1949,24.1949,24.1864,24.1864,130500.0
2014-06-30 14:20:00,28.57,28.57,28.56,28.56,17500.0,24.1864,24.1864,24.1779,24.1779,17500.0
2014-06-30 14:25:00,28.56,28.57,28.56,28.57,12000.0,24.1779,24.1864,24.1779,24.1864,12000.0
2014-06-30 14:30:00,28.57,28.57,28.57,28.57,27500.0,24.1864,24.1864,24.1864,24.1864,27500.0
2014-06-30 14:35:00,28.57,28.57,28.57,28.57,20000.0,24.1864,24.1864,24.1864,24.1864,20000.0
2014-06-30 14:40:00,28.57,28.57,28.55,28.55,16000.0,24.1864,24.1864,24.1695,24.1695,16000.0
2014-06-30 14:45:00,28.57,28.57,28.56,28.56,13500.0,24.1864,24.1864,24.1779,24.1779,13500.0
2014-06-30 14:50:00,28.56,28.56,28.56,28.56,38000.0,24.1779,24.1779,24.1779,24.1779,38000.0
2014-06-30 14:55:00,28.55,28.56,28.54,28.54,222500.0,24.1695,24.1779,24.161,24.161,222500.0
2014-06-30 15:00:00,28.54,28.55,28.54,28.55,222000.0,24.161,24.1695,24.161,24.1695,222000.0
2014-06-30 15:05:00,28.55,28.56,28.54,28.56,95500.0,24.1695,24.1779,24.161,24.1779,95500.0
2014-06-30 15:10:00,28.55,28.56,28.55,28.55,18000.0,24.1695,24.1779,24.1695,24.1695,18000.0
2014-06-30 15:15:00,28.55,28.55,28.55,28.55,11000.0,24.1695,24.1695,24.1695,24.1695,11000.0
2014-06-30 15:20:00,28.56,28.57,28.56,28.57,8500.0,24.1779,24.1864,24.1779,24.1864,8500.0
2014-06-30 15:25:00,28.57,28.57,28.55,28.56,36500.0,24.1864,24.1864,24.1695,24.1779,36500.0
2014-06-30 15:30:00,28.57,28.57,28.56,28.56,53500.0,24.1864,24.1864,24.1779,24.1779,53500.0
2014-06-30 15:35:00,28.56,28.56,28.55,28.55,16500.0,24.1779,24.1779,24.1695,24.1695,16500.0
2014-06-30 15:40:00,28.54,28.54,28.53,28.53,15500.0,24.161,24.161,24.1525,24.1525,15500.0
2014-06-30 15:45:00,28.53,28.57,28.53,28.57,131000.0,24.1525,24.1864,24.1525,24.1864,131000.0
2014-06-30 15:50:00,28.57,28.61,28.57,28.58,134000.0,24.1864,24.2203,24.1864,24.1949,134000.0
2014-06-30 15:55:00,28.58,28.61,28.58,28.61,1090500.0,24.1949,24.2203,24.1949,24.2203,1090500.0
2014-07-01 09:30:00,28.7,28.8,28.69,28.78,468000.0,24.2965,24.3811,24.288,24.3642,468000.0
2014-07-01 09:35:00,28.78,28.81,28.75,28.76,169500.0,24.3642,24.3896,24.3388,24.3473,169500.0
2014-07-01 09:40:00,28.77,28.77,28.73,28.73,481500.0,24.3557,24.3557,24.3219,24.3219,481500.0
2014-07-01 09:45:00,28.74,28.83,28.73,28.83,118500.0,24.3303,24.4065,24.3219,24.4065,118500.0
2014-07-01 09:50:00,28.85,28.87,28.84,28.86,112000.0,24.4234,24.4404,24.415,24.4319,112000.0
2014-07-01 09:55:00,28.86,28.88,28.86,28.88,219000.0,24.4319,24.4488,24.4319,24.4488,219000.0
2014-07-01 10:00:00,28.88,28.9,28.84,28.86,131000.0,24.4488,24.4658,24.415,24.4319,131000.0
2014-07-01 10:05:00,28.86,28.9,28.86,28.87,225500.0,24.4319,24.4658,24.4319,24.4404,225500.0
2014-07-01 10:10:00,28.88,28.91,28.88,28.9,88500.0,24.4488,24.4742,24.4488,24.4658,88500.0
2014-07-01 10:15:00,28.9,28.92,28.9,28.91,223500.0,24.4658,24.4827,24.4658,24.4742,223500.0
2014-07-01 10:20:00,28.91,28.92,28.9,28.9,79000.0,24.4742,24.4827,24.4658,24.4658,79000.0
2014-07-01 10:25:00,28.9,28.91,28.86,28.86,96000.0,24.4658,24.4742,24.4319,24.4319,96000.0
2014-07-01 10:30:00,28.87,28.91,28.87,28.91,10500.0,24.4404,24.4742,24.4404,24.4742,10500.0
2014-07-01 10:35:00,28.91,28.95,28.91,28.93,122500.0,24.4742,24.5081,24.4742,24.4912,122500.0
2014-07-01 10:40:00,28.93,28.94,28.91,28.92,47500.0,24.4912,24.4996,24.4742,24.4827,47500.0
2014-07-01 10:45:00,28.92,28.93,28.92,28.93,10500.0,24.4827,24.4912,24.4827,24.4912,10500.0
2014-07-01 10:50:00,28.93,28.94,28.92,28.94,97500.0,24.4912,24.4996,24.4827,24.4996,97500.0
2014-07-01 10:55:00,28.94,28.96,28.92,28.92,107500.0,24.4996,24.5166,24.4827,24.4827,107500.0
2014-07-01 11:00:00,28.92,28.94,28.92,28.94,47500.0,24.4827,24.4996,24.4827,24.4996,47500.0
2014-07-01 11:05:00,28.94,28.95,28.93,28.93,44000.0,24.4996,24.5081,24.4912,24.4912,44000.0
2014-07-01 11:10:00,28.93,28.93,28.91,28.93,68000.0,24.4912,24.4912,24.4742,24.4912,68000.0
2014-07-01 11:15:00,28.93,28.94,28.93,28.94,4000.0,24.4912,24.4996,24.4912,24.4996,4000.0
2014-07-01 11:20:00,28.94,28.96,28.93,28.95,70500.0,24.4996,24.5166,24.4912,24.5081,70500.0
2014-07-01 11:25:00,28.95,28.96,28.94,28.96,66000.0,24.5081,24.5166,24.4996,24.5166,66000.0
2014-07-01 11:30:00,28.96,28.97,28.95,28.96,84000.0,24.5166,24.525,24.5081,24.5166,84000.0
2014-07-01 11:35:00,28.95,28.97,28.94,28.96,42500.0,24.5081,24.525,24.4996,24.5166,42500.0
2014-07-01 11:40:00,28.96,28.96,28.95,28.96,22500.0,24.5166,24.5166,24.5081,24.5166,22500.0
2014-07-01 11:45:00,28.96,28.96,28.94,28.95,30000.0,24.5166,24.5166,24.4996,24.5081,30000.0
2014-07-01 11:50:00,28.94,28.94,28.93,28.93,16000.0,24.4996,24.4996,24.4912,24.4912,16000.0
2014-07-01 11:55:00,28.93,28.93,28.92,28.92,58500.0,24.4912,24.4912,24.4827,24.4827,58500.0
2014-07-01 12:00:00,28.92,28.94,28.92,28.94,52500.0,24.4827,24.4996,24.4827,24.4996,52500.0
2014-07-01 12:05:00,28.94,28.94,28.91,28.91,88500.0,24.4996,24.4996,24.4742,24.4742,88500.0
2014-07-01 12:10:00,28.92,28.92,28.91,28.92,62000.0,24.4827,24.4827,24.4742,24.4827,62000.0
2014-07-01 12:15:00,28.92,28.92,28.91,28.92,88500.0,24.4827,24.4827,24.4742,24.4827,88500.0
2014-07-01 12:20:00,28.92,28.93,28.92,28.92,68000.0,24.4827,24.4912,24.4827,24.4827,68000.0
2014-07-01 12:25:00,28.92,28.92,28.91,28.91,16000.0,24.4827,24.4827,24.4742,24.4742,16000.0
2014-07-01 12:30:00,28.91,28.93,28.91,28.93,577000.0,24.4742,24.4912,24.4742,24.4912,577000.0
2014-07-01 12:35:00,28.93,28.94,28.93,28.94,73000.0,24.4912,24.4996,24.4912,24.4996,73000.0
2014-07-01 12:40:00,28.94,28.94,28.92,28.94,210000.0,24.4996,24.4996,24.4827,24.4996,210000.0
2014-07-01 12:45:00,28.94,28.95,28.92,28.95,1334500.0,24.4996,24.5081,24.4827,24.5081,1334500.0
2014-07-01 12:50:00,28.95,28.96,28.94,28.95,259000.0,24.5081,24.5166,24.4996,24.5081,259000.0
2014-07-01 12:55:00,28.95,28.95,28.94,28.95,110000.0,24.5081,24.5081,24.4996,24.5081,110000.0
2014-07-01 13:00:00,28.95,28.98,28.94,28.98,89000.0,24.5081,24.5335,24.4996,24.5335,89000.0
2014-07-01 13:05:00,28.98,28.99,28.98,28.98,123500.0,24.5335,24.542,24.5335,24.5335,123500.0
2014-07-01 13:10:00,28.98,28.98,28.97,28.97,121000.0,24.5335,24.5335,24.525,24.525,121000.0
2014-07-01 13:15:00,28.98,28.98,28.96,28.97,87000.0,24.5335,24.5335,24.5166,24.525,87000.0
2014-07-01 13:20:00,28.98,28.99,28.97,28.98,76500.0,24.5335,24.542,24.525,24.5335,76500.0
2014-07-01 13:25:00,28.98,28.98,28.96,28.97,100000.0,24.5335,24.5335,24.5166,24.525,100000.0
2014-07-01 13:30:00,28.97,28.97,28.96,28.97,80500.0,24.525,24.525,24.5166,24.525,80500.0
2014-07-01 13:35:00,28.97,28.97,28.96,28.96,62500.0,24.525,24.525,24.5166,24.5166,62500.0
2014-07-01 13:40:00,28.97,28.97,28.94,28.95,74500.0,24.525,24.525,24.4996,24.5081,74500.0
2014-07-01 13:45:00,28.95,28.96,28.95,28.96,166500.0,24.5081,24.5166,24.5081,24.5166,166500.0
2014-07-01 13:50:00,28.96,28.96,28.93,28.93,73500.0,24.5166,24.5166,24.4912,24.4912,73500.0
2014-07-01 13:55:00,28.93,28.96,28.93,28.96,58500.0,24.4912,24.5166,24.4912,24.5166,58500.0
2014-07-01 14:00:00,28.96,28.96,28.93,28.94,84000.0,24.5166,24.5166,24.4912,24.4996,84000.0
2014-07-01 14:05:00,28.93,28.96,28.93,28.96,1014000.0,24.4912,24.5166,24.4912,24.5166,1014000.0
2014-07-01 14:10:00,28.95,28.96,28.95,28.95,104500.0,24.5081,24.5166,24.5081,24.5081,104500.0
2014-07-01 14:15:00,28.95,28.95,28.92,28.92,466500.0,24.5081,24.5081,24.4827,24.4827,466500.0
2014-07-01 14:20:00,28.92,28.92,28.91,28.91,52500.0,24.4827,24.4827,24.4742,24.4742,52500.0
2014-07-01 14:25:00,28.91,28.91,28.87,28.87,98500.0,24.4742,24.4742,24.4404,24.4404,98500.0
2014-07-01 14:30:00,28.87,28.87,28.86,28.87,105500.0,24.4404,24.4404,24.4319,24.4404,105500.0
2014-07-01 14:35:00,28.87,28.9,28.87,28.9,1039000.0,24.4404,24.4658,24.4404,24.4658,1039000.0
2014-07-01 14:40:00,28.9,28.9,28.86,28.86,114000.0,24.4658,24.4658,24.4319,24.4319,114000.0
2014-07-01 14:45:00,28.87,28.87,28.84,28.85,196500.0,24.4404,24.4404,24.415,24.4234,196500.0
2014-07-01 14:50:00,28.85,28.85,28.83,28.84,173000.0,24.4234,24.4234,24.4065,24.415,173000.0
2014-07-01 14:55:00,28.84,28.88,28.84,28.88,208000.0,24.415,24.4488,24.415,24.4488,208000.0
2014-07-01 15:00:00,28.87,28.88,28.87,28.88,348000.0,24.4404,24.4488,24.4404,24.4488,348000.0
2014-07-01 15:05:00,28.88,28.89,28.88,28.89,345000.0,24.4488,24.4573,24.4488,24.4573,345000.0
2014-07-01 15:10:00,28.89,28.89,28.87,28.87,491500.0,24.4573,24.4573,24.4404,24.4404,491500.0
2014-07-01 15:15:00,28.87,28.89,28.85,28.89,305000.0,24.4404,24.4573,24.4234,24.4573,305000.0
2014-07-01 15:20:00,28.89,28.89,28.87,28.89,547500.0,24.4573,24.4573,24.4404,24.4573,547500.0
2014-07-01 15:25:00,28.89,28.9,28.88,28.89,594000.0,24.4573,24.4658,24.4488,24.4573,594000.0
2014-07-01 15:30:00,28.89,28.9,28.88,28.89,2289000.0,24.4573,24.4658,24.4488,24.4573,2289000.0
2014-07-01 15:35:00,28.89,28.9,28.89,28.9,290500.0,24.4573,24.4658,24.4573,24.4658,290500.0
2014-07-01 15:40:00,28.9,28.91,28.89,28.91,288500.0,24.4658,24.4742,24.4573,24.4742,288500.0
2014-07-01 15:45:00,28.9,28.91,28.88,28.88,231500.0,24.4658,24.4742,24.4488,24.4488,231500.0
2014-07-01 15:50:00,28.89,28.89,28.85,28.85,561000.0,24.4573,24.4573,24.4234,24.4234,561000.0
2014-07-01 15:55:00,28.86,28.91,28.83,28.84,4322500.0,24.4319,24.4742,24.4065,24.415,4322500.0
2014-07-02 09:30:00,28.81,28.83,28.79,28.82,158000.0,24.3896,24.4065,24.3727,24.3981,158000.0
2014-07-02 09:35:00,28.82,28.88,28.82,28.87,159000.0,24.3981,24.4488,24.3981,24.4404,159000.0
2014-07-02 09:40:00,28.87,28.88,28.81,28.83,119000.0,24.4404,24.4488,24.3896,24.4065,119000.0
2014-07-02 09:45:00,28.82,28.83,28.81,28.83,21500.0,24.3981,24.4065,24.3896,24.4065,21500.0
2014-07-02 09:50:00,28.82,28.83,28.77,28.79,63500.0,24.3981,24.4065,24.3557,24.3727,63500.0
2014-07-02 09:55:00,28.79,28.81,28.78,28.79,57000.0,24.3727,24.3896,24.3642,24.3727,57000.0
2014-07-02 10:00:00,28.79,28.82,28.78,28.8,78500.0,24.3727,24.3981,24.3642,24.3811,78500.0
2014-07-02 10:05:00,28.8,28.8,28.75,28.76,50000.0,24.3811,24.3811,24.3388,24.3473,50000.0
2014-07-02 10:10:00,28.76,28.76,28.75,28.76,164500.0,24.3473,24.3473,24.3388,24.3473,164500.0
2014-07-02 10:15:00,28.76,28.78,28.75,28.77,97500.0,24.3473,24.3642,24.3388,24.3557,97500.0
2014-07-02 10:20:00,28.77,28.78,28.77,28.78,84500.0,24.3557,24.3642,24.3557,24.3642,84500.0
2014-07-02 10:25:00,28.78,28.8,28.77,28.78,79000.0,24.3642,24.3811,24.3557,24.3642,79000.0
2014-07-02 10:30:00,28.76,28.78,28.76,28.77,102500.0,24.3473,24.3642,24.3473,24.3557,102500.0
2014-07-02 10:35:00,28.76,28.77,28.76,28.77,43000.0,24.3473,24.3557,24.3473,24.3557,43000.0
2014-07-02 10:40:00,28.77,28.79,28.77,28.78,36500.0,24.3557,24.3727,24.3557,24.3642,36500.0
2014-07-02 10:45:00,28.79,28.79,28.77,28.77,35500.0,24.3727,24.3727,24.3557,24.3557,35500.0
2014-07-02 10:50:00,28.78,28.79,28.77,28.78,57500.0,24.3642,24.3727,24.3557,24.3642,57500.0
2014-07-02 10:55:00,28.76,28.76,28.74,28.75,111000.0,24.3473,24.3473,24.3303,24.3388,111000.0
2014-07-02 11:00:00,28.75,28.78,28.75,28.78,80000.0,24.3388,24.3642,24.3388,24.3642,80000.0
2014-07-02 11:05:00,28.77,28.77,28.72,28.73,71000.0,24.3557,24.3557,24.3134,24.3219,71000.0
2014-07-02 11:10:00,28.73,28.73,28.7,28.72,75500.0,24.3219,24.3219,24.2965,24.3134,75500.0
2014-07-02 11:15:00,28.72,28.73,28.72,28.73,49000.0,24.3134,24.3219,24.3134,24.3219,49000.0
2014-07-02 11:20:00,28.72,28.75,28.71,28.75,79500.0,24.3134,24.3388,24.3049,24.3388,79500.0
2014-07-02 11:25:00,28.75,28.75,28.74,28.74,19000.0,24.3388,24.3388,24.3303,24.3303,19000.0
2014-07-02 11:30:00,28.74,28.76,28.74,28.74,14500.0,24.3303,24.3473,24.3303,24.3303,14500.0
2014-07-02 11:35:00,28.75,28.76,28.75,28.76,41500.0,24.3388,24.3473,24.3388,24.3473,41500.0
2014-07-02 11:40:00,28.75,28.75,28.74,28.74,18000.0,24.3388,24.3388,24.3303,24.3303,18000.0
2014-07-02 11:45:00,28.75,28.76,28.73,28.73,47500.0,24.3388,24.3473,24.3219,24.3219,47500.0
2014-07-02 11:50:00,28.74,28.74,28.72,28.74,41500.0,24.3303,24.3303,24.3134,24.3303,41500.0
2014-07-02 11:55:00,28.74,28.74,28.72,28.72,13500.0,24.3303,24.3303,24.3134,24.3134,13500.0
2014-07-02 12:00:00,28.72,28.73,28.72,28.73,14500.0,24.3134,24.3219,24.3134,24.3219,14500.0
2014-07-02 12:05:00,28.74,28.74,28.72,28.73,18000.0,24.3303,24.3303,24.3134,24.3219,18000.0
2014-07-02 12:10:00,28.73,28.74,28.72,28.74,85000.0,24.3219,24.3303,24.3134,24.3303,85000.0
2014-07-02 12:15:00,28.74,28.75,28.73,28.74,37500.0,24.3303,24.3388,24.3219,24.3303,37500.0
2014-07-02 12:20:00,28.74,28.75,28.73,28.75,14500.0,24.3303,24.3388,24.3219,24.3388,14500.0
2014-07-02 12:25:00,28.74,28.74,28.73,28.74,49000.0,24.3303,24.3303,24.3219,24.3303,49000.0
2014-07-02 12:30:00,28.73,28.73,28.71,28.71,24000.0,24.3219,24.3219,24.3049,24.3049,24000.0
2014-07-02 12:35:00,28.72,28.72,28.71,28.71,15500.0,24.3134,24.3134,24.3049,24.3049,15500.0
2014-07-02 12:40:00,28.71,28.71,28.71,28.71,3000.0,24.3049,24.3049,24.3049,24.3049,3000.0
2014-07-02 12:45:00,28.71,28.71,28.69,28.7,111000.0,24.3049,24.3049,24.288,24.2965,111000.0
2014-07-02 12:50:00,28.71,28.71,28.67,28.67,10000.0,24.3049,24.3049,24.2711,24.2711,10000.0
2014-07-02 12:55:00,28.67,28.72,28.67,28.72,12500.0,24.2711,24.3134,24.2711,24.3134,12500.0
2014-07-02 13:00:00,28.72,28.72,28.7,28.7,3500.0,24.3134,24.3134,24.2965,24.2965,3500.0
2014-07-02 13:05:00,28.71,28.71,28.68,28.68,15500.0,24.3049,24.3049,24.2795,24.2795,15500.0
2014-07-02 13:10:00,28.7,28.7,28.69,28.69,23000.0,24.2965,24.2965,24.288,24.288,23000.0
2014-07-02 13:15:00,28.69,28.69,28.68,28.69,12500.0,24.288,24.288,24.2795,24.288,12500.0
2014-07-02 13:20:00,28.69,28.71,28.68,28.7,23000.0,24.288,24.3049,24.2795,24.2965,23000.0
2014-07-02 13:25:00,28.71,28.71,28.71,28.71,4500.0,24.3049,24.3049,24.3049,24.3049,4500.0
2014-07-02 13:30:00,28.71,28.71,28.7,28.71,15500.0,24.3049,24.3049,24.2965,24.3049,15500.0
2014-07-02 13:35:00,28.71,28.71,28.69,28.69,18500.0,24.3049,24.3049,24.288,24.288,18500.0
2014-07-02 13:40:00,28.69,28.7,28.69,28.69,22500.0,24.288,24.2965,24.288,24.288,22500.0
2014-07-02 13:45:00,28.69,28.69,28.69,28.69,26000.0,24.288,24.288,24.288,24.288,26000.0
2014-07-02 13:50:00,28.69,28.7,28.68,28.69,19500.0,24.288,24.2965,24.2795,24.288,19500.0
2014-07-02 13:55:00,28.69,28.7,28.69,28.7,15500.0,24.288,24.2965,24.288,24.2965,15500.0
2014-07-02 14:00:00,28.7,28.7,28.69,28.69,5000.0,24.2965,24.2965,24.288,24.288,5000.0
2014-07-02 14:05:00,28.68,28.69,28.68,28.69,8000.0,24.2795,24.288,24.2795,24.288,8000.0
2014-07-02 14:10:00,28.69,28.69,28.68,28.68,7500.0,24.288,24.288,24.2795,24.2795,7500.0
2014-07-02 14:15:00,28.68,28.69,28.68,28.69,9500.0,24.2795,24.288,24.2795,24.288,9500.0
2014-07-02 14:20:00,28.69,28.69,28.68,28.69,6000.0,24.288,24.288,24.2795,24.288,6000.0
2014-07-02 14:25:00,28.69,28.69,28.68,28.69,14500.0,24.288,24.288,24.2795,24.288,14500.0
2014-07-02 14:30:00,28.69,28.71,28.69,28.71,71000.0,24.288,24.3049,24.288,24.3049,71000.0
2014-07-02 14:35:00,28.71,28.71,28.69,28.69,21000.0,24.3049,24.3049,24.288,24.288,21000.0
2014-07-02 14:40:00,28.69,28.69,28.68,28.69,20000.0,24.288,24.288,24.2795,24.288,20000.0
2014-07-02 14:45:00,28.69,28.69,28.68,28.69,25000.0,24.288,24.288,24.2795,24.288,25000.0
2014-07-02 14:50:00,28.68,28.69,28.68,28.68,10000.0,24.2795,24.288,24.2795,24.2795,10000.0
2014-07-02 14:55:00,28.68,28.68,28.67,28.68,67500.0,24.2795,24.2795,24.2711,24.2795,67500.0
2014-07-02 15:00:00,28.69,28.7,28.68,28.68,25000.0,24.288,24.2965,24.2795,24.2795,25000.0
2014-07-02 15:05:00,28.69,28.69,28.67,28.67,28500.0,24.288,24.288,24.2711,24.2711,28500.0
2014-07-02 15:10:00,28.67,28.68,28.67,28.68,31500.0,24.2711,24.2795,24.2711,24.2795,31500.0
2014-07-02 15:15:00,28.68,28.68,28.67,28.67,45500.0,24.2795,24.2795,24.2711,24.2711,45500.0
2014-07-02 15:20:00,28.67,28.67,28.66,28.66,17000.0,24.2711,24.2711,24.2626,24.2626,17000.0
2014-07-02 15:25:00,28.66,28.67,28.65,28.65,151500.0,24.2626,24.2711,24.2541,24.2541,151500.0
2014-07-02 15:30:00,28.66,28.67,28.66,28.66,40000.0,24.2626,24.2711,24.2626,24.2626,40000.0
2014-07-02 15:35:00,28.66,28.66,28.65,28.65,41000.0,24.2626,24.2626,24.2541,24.2541,41000.0
2014-07-02 15:40:00,28.65,28.66,28.64,28.65,36000.0,24.2541,24.2626,24.2457,24.2541,36000.0
2014-07-02 15:45:00,28.65,28.67,28.65,28.67,30500.0,24.2541,24.2711,24.2541,24.2711,30500.0
2014-07-02 15:50:00,28.67,28.67,28.66,28.66,45500.0,24.2711,24.2711,24.2626,24.2626,45500.0
2014-07-02 15:55:00,28.66,28.68,28.65,28.68,129500.0,24.2626,24.2795,24.2541,24.2795,129500.0
2014-07-03 09:30:00,28.76,28.77,28.74,28.77,106500.0,24.3473,24.3557,24.3303,24.3557,106500.0
2014-07-03 09:35:00,28.77,28.8,28.77,28.8,13500.0,24.3557,24.3811,24.3557,24.3811,13500.0
2014-07-03 09:40:00,28.8,28.83,28.8,28.8,51000.0,24.3811,24.4065,24.3811,24.3811,51000.0
2014-07-03 09:45:00,28.8,28.8,28.74,28.74,18000.0,24.3811,24.3811,24.3303,24.3303,18000.0
2014-07-03 09:50:00,28.74,28.77,28.73,28.76,45000.0,24.3303,24.3557,24.3219,24.3473,45000.0
2014-07-03 09:55:00,28.78,28.79,28.76,28.77,34500.0,24.3642,24.3727,24.3473,24.3557,34500.0
2014-07-03 10:00:00,28.77,28.77,28.75,28.76,86000.0,24.3557,24.3557,24.3388,24.3473,86000.0
2014-07-03 10:05:00,28.77,28.78,28.76,28.77,35000.0,24.3557,24.3642,24.3473,24.3557,35000.0
2014-07-03 10:10:00,28.78,28.8,28.78,28.79,7500.0,24.3642,24.3811,24.3642,24.3727,7500.0
2014-07-03 10:15:00,28.79,28.79,28.78,28.78,72000.0,24.3727,24.3727,24.3642,24.3642,72000.0
2014-07-03 10:20:00,28.78,28.78,28.75,28.75,11500.0,24.3642,24.3642,24.3388,24.3388,11500.0
2014-07-03 10:25:00,28.76,28.78,28.76,28.78,13000.0,24.3473,24.3642,24.3473,24.3642,13000.0
2014-07-03 10:30:00,28.78,28.79,28.77,28.79,37000.0,24.3642,24.3727,24.3557,24.3727,37000.0
2014-07-03 10:35:00,28.78,28.78,28.78,28.78,16000.0,24.3642,24.3642,24.3642,24.3642,16000.0
2014-07-03 10:40:00,28.79,28.79,28.76,28.77,13500.0,24.3727,24.3727,24.3473,24.3557,13500.0
2014-07-03 10:45:00,28.77,28.8,28.77,28.79,23000.0,24.3557,24.3811,24.3557,24.3727,23000.0
2014-07-03 10:50:00,28.79,28.81,28.79,28.81,31500.0,24.3727,24.3896,24.3727,24.3896,31500.0
2014-07-03 10:55:00,28.81,28.81,28.8,28.81,25000.0,24.3896,24.3896,24.3811,24.3896,25000.0
2014-07-03 11:00:00,28.81,28.81,28.8,28.8,15000.0,24.3896,24.3896,24.3811,24.3811,15000.0
2014-07-03 11:05:00,28.79,28.81,28.79,28.81,18000.0,24.3727,24.3896,24.3727,24.3896,18000.0
2014-07-03 11:10:00,28.8,28.81,28.78,28.78,27000.0,24.3811,24.3896,24.3642,24.3642,27000.0
2014-07-03 11:15:00,28.79,28.79,28.78,28.78,37000.0,24.3727,24.3727,24.3642,24.3642,37000.0
2014-07-03 11:20:00,28.78,28.78,28.78,28.78,20000.0,24.3642,24.3642,24.3642,24.3642,20000.0
2014-07-03 11:25:00,28.78,28.81,28.78,28.81,68500.0,24.3642,24.3896,24.3642,24.3896,68500.0
2014-07-03 11:30:00,28.81,28.82,28.81,28.81,29500.0,24.3896,24.3981,24.3896,24.3896,29500.0
2014-07-03 11:35:00,28.81,28.83,28.81,28.82,37000.0,24.3896,24.4065,24.3896,24.3981,37000.0
2014-07-03 11:40:00,28.82,28.82,28.8,28.81,44500.0,24.3981,24.3981,24.3811,24.3896,44500.0
2014-07-03 11:45:00,28.81,28.81,28.8,28.8,33000.0,24.3896,24.3896,24.3811,24.3811,33000.0
2014-07-03 11:50:00,28.81,28.82,28.81,28.82,23000.0,24.3896,24.3981,24.3896,24.3981,23000.0
2014-07-03 11:55:00,28.81,28.82,28.81,28.82,18500.0,24.3896,24.3981,24.3896,24.3981,18500.0
2014-07-03 12:00:00,28.82,28.83,28.82,28.82,40500.0,24.3981,24.4065,24.3981,24.3981,40500.0
2014-07-03 12:05:00,28.82,28.82,28.81,28.82,16000.0,24.3981,24.3981,24.3896,24.3981,16000.0
2014-07-03 12:10:00,28.83,28.83,28.82,28.83,65000.0,24.4065,24.4065,24.3981,24.4065,65000.0
2014-07-03 12:15:00,28.83,28.84,28.83,28.83,15500.0,24.4065,24.415,24.4065,24.4065,15500.0
2014-07-03 12:20:00,28.83,28.83,28.81,28.82,13000.0,24.4065,24.4065,24.3896,24.3981,13000.0
2014-07-03 12:25:00,28.82,28.83,28.82,28.83,38000.0,24.3981,24.4065,24.3981,24.4065,38000.0
2014-07-03 12:30:00,28.83,28.84,28.82,28.83,11500.0,24.4065,24.415,24.3981,24.4065,11500.0
2014-07-03 12:35:00,28.83,28.83,28.82,28.83,57500.0,24.4065,24.4065,24.3981,24.4065,57500.0
2014-07-03 12:40:00,28.83,28.83,28.82,28.82,42500.0,24.4065,24.4065,24.3981,24.3981,42500.0
2014-07-03 12:45:00,28.82,28.83,28.82,28.82,25500.0,24.3981,24.4065,24.3981,24.3981,25500.0
2014-07-03 12:50:00,28.82,28.83,28.82,28.82,18500.0,24.3981,24.4065,24.3981,24.3981,18500.0
2014-07-03 12:55:00,28.82,28.83,28.81,28.82,127500.0,24.3981,24.4065,24.3896,24.3981,127500.0
2014-07-07 09:30:00,28.78,28.8,28.71,28.71,265500.0,24.3642,24.3811,24.3049,24.3049,265500.0
2014-07-07 09:35:00,28.7,28.73,28.69,28.73,207500.0,24.2965,24.3219,24.288,24.3219,207500.0
2014-07-07 09:40:00,28.73,28.73,28.65,28.71,149500.0,24.3219,24.3219,24.2541,24.3049,149500.0
2014-07-07 09:45:00,28.7,28.73,28.69,28.7,65500.0,24.2965,24.3219,24.288,24.2965,65500.0
2014-07-07 09:50:00,28.71,28.71,28.69,28.7,57000.0,24.3049,24.3049,24.288,24.2965,57000.0
2014-07-07 09:55:00,28.69,28.69,28.67,28.69,81500.0,24.288,24.288,24.2711,24.288,81500.0
2014-07-07 10:00:00,28.68,28.68,28.66,28.67,50000.0,24.2795,24.2795,24.2626,24.2711,50000.0
2014-07-07 10:05:00,28.67,28.69,28.67,28.69,17000.0,24.2711,24.288,24.2711,24.288,17000.0
2014-07-07 10:10:00,28.69,28.73,28.69,28.71,41500.0,24.288,24.3219,24.288,24.3049,41500.0
2014-07-07 10:15:00,28.71,28.72,28.69,28.72,24500.0,24.3049,24.3134,24.288,24.3134,24500.0
2014-07-07 10:20:00,28.71,28.72,28.71,28.71,14500.0,24.3049,24.3134,24.3049,24.3049,14500.0
2014-07-07 10:25:00,28.7,28.71,28.7,28.71,20500.0,24.2965,24.3049,24.2965,24.3049,20500.0
2014-07-07 10:30:00,28.7,28.7,28.68,28.69,22000.0,24.2965,24.2965,24.2795,24.288,22000.0
2014-07-07 10:35:00,28.68,28.69,28.68,28.68,5500.0,24.2795,24.288,24.2795,24.2795,5500.0
2014-07-07 10:40:00,28.7,28.7,28.68,28.68,8000.0,24.2965,24.2965,24.2795,24.2795,8000.0
2014-07-07 10:45:00,28.69,28.69,28.67,28.67,21500.0,24.288,24.288,24.2711,24.2711,21500.0
2014-07-07 10:50:00,28.67,28.67,28.64,28.64,49500.0,24.2711,24.2711,24.2457,24.2457,49500.0
2014-07-07 10:55:00,28.63,28.63,28.6,28.6,57500.0,24.2372,24.2372,24.2118,24.2118,57500.0
2014-07-07 11:00:00,28.61,28.61,28.58,28.59,55500.0,24.2203,24.2203,24.1949,24.2033,55500.0
2014-07-07 11:05:00,28.6,28.62,28.59,28.59,15500.0,24.2118,24.2287,24.2033,24.2033,15500.0
2014-07-07 11:10:00,28.6,28.61,28.59,28.6,37500.0,24.2118,24.2203,24.2033,24.2118,37500.0
2014-07-07 11:15:00,28.61,28.61,28.6,28.61,13500.0,24.2203,24.2203,24.2118,24.2203,13500.0
2014-07-07 11:20:00,28.6,28.6,28.59,28.6,42000.0,24.2118,24.2118,24.2033,24.2118,42000.0
2014-07-07 11:25:00,28.6,28.61,28.6,28.6,29500.0,24.2118,24.2203,24.2118,24.2118,29500.0
2014-07-07 11:30:00,28.6,28.61,28.58,28.61,40000.0,24.2118,24.2203,24.1949,24.2203,40000.0
2014-07-07 11:35:00,28.6,28.61,28.59,28.6,14500.0,24.2118,24.2203,24.2033,24.2118,14500.0
2014-07-07 11:40:00,28.6,28.6,28.59,28.59,57000.0,24.2118,24.2118,24.2033,24.2033,57000.0
2014-07-07 11:45:00,28.59,28.6,28.58,28.58,25000.0,24.2033,24.2118,24.1949,24.1949,25000.0
2014-07-07 11:50:00,28.58,28.6,28.58,28.6,72000.0,24.1949,24.2118,24.1949,24.2118,72000.0
2014-07-07 11:55:00,28.59,28.6,28.58,28.59,25500.0,24.2033,24.2118,24.1949,24.2033,25500.0
2014-07-07 12:00:00,28.59,28.63,28.59,28.62,68000.0,24.2033,24.2372,24.2033,24.2287,68000.0
2014-07-07 12:05:00,28.62,28.62,28.61,28.61,19000.0,24.2287,24.2287,24.2203,24.2203,19000.0
2014-07-07 12:10:00,28.62,28.62,28.61,28.62,32500.0,24.2287,24.2287,24.2203,24.2287,32500.0
2014-07-07 12:15:00,28.62,28.63,28.61,28.63,61000.0,24.2287,24.2372,24.2203,24.2372,61000.0
2014-07-07 12:20:00,28.63,28.65,28.63,28.64,40000.0,24.2372,24.2541,24.2372,24.2457,40000.0
2014-07-07 12:25:00,28.64,28.64,28.63,28.63,23000.0,24.2457,24.2457,24.2372,24.2372,23000.0
2014-07-07 12:30:00,28.63,28.63,28.62,28.62,29000.0,24.2372,24.2372,24.2287,24.2287,29000.0
2014-07-07 12:35:00,28.63,28.63,28.61,28.61,27500.0,24.2372,24.2372,24.2203,24.2203,27500.0
2014-07-07 12:40:00,28.62,28.63,28.61,28.62,50500.0,24.2287,24.2372,24.2203,24.2287,50500.0
2014-07-07 12:45:00,28.62,28.63,28.59,28.59,39000.0,24.2287,24.2372,24.2033,24.2033,39000.0
2014-07-07 12:50:00,28.59,28.6,28.59,28.6,16500.0,24.2033,24.2118,24.2033,24.2118,16500.0
2014-07-07 12:55:00,28.6,28.61,28.59,28.61,24000.0,24.2118,24.2203,24.2033,24.2203,24000.0
2014-07-07 13:00:00,28.6,28.6,28.6,28.6,31500.0,24.2118,24.2118,24.2118,24.2118,31500.0
2014-07-07 13:05:00,28.6,28.6,28.59,28.6,32500.0,24.2118,24.2118,24.2033,24.2118,32500.0
2014-07-07 13:10:00,28.6,28.6,28.59,28.59,20500.0,24.2118,24.2118,24.2033,24.2033,20500.0
2014-07-07 13:15:00,28.59,28.6,28.58,28.59,50000.0,24.2033,24.2118,24.1949,24.2033,50000.0
2014-07-07 13:20:00,28.59,28.59,28.58,28.59,12000.0,24.2033,24.2033,24.1949,24.2033,12000.0
2014-07-07 13:25:00,28.59,28.6,28.58,28.59,30000.0,24.2033,24.2118,24.1949,24.2033,30000.0
2014-07-07 13:30:00,28.59,28.61,28.58,28.61,22000.0,24.2033,24.2203,24.1949,24.2203,22000.0
2014-07-07 13:35:00,28.6,28.6,28.59,28.59,26000.0,24.2118,24.2118,24.2033,24.2033,26000.0
2014-07-07 13:40:00,28.59,28.62,28.59,28.61,30000.0,24.2033,24.2287,24.2033,24.2203,30000.0
2014-07-07 13:45:00,28.61,28.63,28.6,28.63,199500.0,24.2203,24.2372,24.2118,24.2372,199500.0
2014-07-07 13:50:00,28.62,28.63,28.62,28.62,45500.0,24.2287,24.2372,24.2287,24.2287,45500.0
2014-07-07 13:55:00,28.61,28.62,28.6,28.6,48500.0,24.2203,24.2287,24.2118,24.2118,48500.0
2014-07-07 14:00:00,28.6,28.6,28.59,28.6,29500.0,24.2118,24.2118,24.2033,24.2118,29500.0
2014-07-07 14:05:00,28.61,28.61,28.59,28.6,65000.0,24.2203,24.2203,24.2033,24.2118,65000.0
2014-07-07 14:10:00,28.6,28.6,28.59,28.59,41000.0,24.2118,24.2118,24.2033,24.2033,41000.0
2014-07-07 14:15:00,28.59,28.6,28.59,28.59,48500.0,24.2033,24.2118,24.2033,24.2033,48500.0
2014-07-07 14:20:00,28.59,28.59,28.58,28.59,37000.0,24.2033,24.2033,24.1949,24.2033,37000.0
2014-07-07 14:25:00,28.58,28.59,28.57,28.58,28500.0,24.1949,24.2033,24.1864,24.1949,28500.0
2014-07-07 14:30:00,28.58,28.58,28.53,28.54,56000.0,24.1949,24.1949,24.1525,24.161,56000.0
2014-07-07 14:35:00,28.54,28.54,28.53,28.54,39500.0,24.161,24.161,24.1525,24.161,39500.0
2014-07-07 14:40:00,28.54,28.55,28.53,28.53,83000.0,24.161,24.1695,24.1525,24.1525,83000.0
2014-07-07 14:45:00,28.53,28.56,28.53,28.55,33000.0,24.1525,24.1779,24.1525,24.1695,33000.0
2014-07-07 14:50:00,28.56,28.57,28.55,28.57,19500.0,24.1779,24.1864,24.1695,24.1864,19500.0
2014-07-07 14:55:00,28.57,28.57,28.56,28.56,36000.0,24.1864,24.1864,24.1779,24.1779,36000.0
2014-07-07 15:00:00,28.55,28.56,28.55,28.56,9000.0,24.1695,24.1779,24.1695,24.1779,9000.0
2014-07-07 15:05:00,28.56,28.57,28.56,28.56,21000.0,24.1779,24.1864,24.1779,24.1779,21000.0
2014-07-07 15:10:00,28.56,28.56,28.55,28.55,23000.0,24.1779,24.1779,24.1695,24.1695,23000.0
2014-07-07 15:15:00,28.55,28.57,28.55,28.55,28000.0,24.1695,24.1864,24.1695,24.1695,28000.0
2014-07-07 15:20:00,28.55,28.56,28.55,28.55,15000.0,24.1695,24.1779,24.1695,24.1695,15000.0
2014-07-07 15:25:00,28.56,28.56,28.55,28.56,39500.0,24.1779,24.1779,24.1695,24.1779,39500.0
2014-07-07 15:30:00,28.56,28.56,28.55,28.55,48500.0,24.1779,24.1779,24.1695,24.1695,48500.0
2014-07-07 15:35:00,28.55,28.55,28.55,28.55,16000.0,24.1695,24.1695,24.1695,24.1695,16000.0
2014-07-07 15:40:00,28.55,28.56,28.55,28.55,65500.0,24.1695,24.1779,24.1695,24.1695,65500.0
2014-07-07 15:45:00,28.56,28.56,28.55,28.55,58500.0,24.1779,24.1779,24.1695,24.1695,58500.0
2014-07-07 15:50:00,28.55,28.56,28.54,28.55,53500.0,24.1695,24.1779,24.161,24.1695,53500.0
2014-07-07 15:55:00,28.55,28.56,28.54,28.56,118500.0,24.1695,24.1779,24.161,24.1779,118500.0
2014-07-08 09:30:00,28.52,28.58,28.47,28.48,520500.0,24.1441,24.1949,24.1018,24.1102,520500.0
2014-07-08 09:35:00,28.47,28.47,28.41,28.43,716000.0,24.1018,24.1018,24.051,24.0679,716000.0
2014-07-08 09:40:00,28.41,28.44,28.39,28.43,523000.0,24.051,24.0764,24.034,24.0679,523000.0
2014-07-08 09:45:00,28.44,28.44,28.39,28.4,427000.0,24.0764,24.0764,24.034,24.0425,427000.0
2014-07-08 09:50:00,28.39,28.4,28.37,28.37,253500.0,24.034,24.0425,24.0171,24.0171,253500.0
2014-07-08 09:55:00,28.38,28.42,28.37,28.42,93000.0,24.0256,24.0594,24.0171,24.0594,93000.0
2014-07-08 10:00:00,28.42,28.42,28.32,28.35,86000.0,24.0594,24.0594,23.9748,24.0002,86000.0
2014-07-08 10:05:00,28.34,28.36,28.33,28.35,21500.0,23.9917,24.0086,23.9832,24.0002,21500.0
2014-07-08 10:10:00,28.37,28.37,28.36,28.36,20000.0,24.0171,24.0171,24.0086,24.0086,20000.0
2014-07-08 10:15:00,28.35,28.38,28.34,28.37,35000.0,24.0002,24.0256,23.9917,24.0171,35000.0
2014-07-08 10:20:00,28.37,28.38,28.34,28.34,12000.0,24.0171,24.0256,23.9917,23.9917,12000.0
2014-07-08 10:25:00,28.33,28.36,28.32,28.36,41000.0,23.9832,24.0086,23.9748,24.0086,41000.0
2014-07-08 10:30:00,28.35,28.35,28.29,28.3,66500.0,24.0002,24.0002,23.9494,23.9578,66500.0
2014-07-08 10:35:00,28.3,28.32,28.29,28.31,53000.0,23.9578,23.9748,23.9494,23.9663,53000.0
2014-07-08 10:40:00,28.33,28.34,28.32,28.33,30500.0,23.9832,23.9917,23.9748,23.9832,30500.0
2014-07-08 10:45:00,28.32,28.36,28.31,28.36,23500.0,23.9748,24.0086,23.9663,24.0086,23500.0
2014-07-08 10:50:00,28.35,28.36,28.34,28.34,32500.0,24.0002,24.0086,23.9917,23.9917,32500.0
2014-07-08 10:55:00,28.33,28.34,28.31,28.31,21500.0,23.9832,23.9917,23.9663,23.9663,21500.0
2014-07-08 11:00:00,28.31,28.31,28.28,28.31,48500.0,23.9663,23.9663,23.9409,23.9663,48500.0
2014-07-08 11:05:00,28.3,28.3,28.29,28.3,24000.0,23.9578,23.9578,23.9494,23.9578,24000.0
2014-07-08 11:10:00,28.29,28.31,28.28,28.28,314500.0,23.9494,23.9663,23.9409,23.9409,314500.0
2014-07-08 11:15:00,28.28,28.29,28.27,28.28,589500.0,23.9409,23.9494,23.9324,23.9409,589500.0
2014-07-08 11:20:00,28.28,28.28,28.24,28.25,581000.0,23.9409,23.9409,23.907,23.9155,581000.0
2014-07-08 11:25:00,28.25,28.26,28.22,28.22,401000.0,23.9155,23.924,23.8901,23.8901,401000.0
2014-07-08 11:30:00,28.22,28.26,28.22,28.24,280500.0,23.8901,23.924,23.8901,23.907,280500.0
2014-07-08 11:35:00,28.24,28.28,28.24,28.28,40500.0,23.907,23.9409,23.907,23.9409,40500.0
2014-07-08 11:40:00,28.27,28.29,28.27,28.27,22500.0,23.9324,23.9494,23.9324,23.9324,22500.0
2014-07-08 11:45:00,28.27,28.29,28.26,28.29,18000.0,23.9324,23.9494,23.924,23.9494,18000.0
2014-07-08 11:50:00,28.29,28.29,28.25,28.25,40000.0,23.9494,23.9494,23.9155,23.9155,40000.0
2014-07-08 11:55:00,28.24,28.27,28.24,28.26,32500.0,23.907,23.9324,23.907,23.924,32500.0
2014-07-08 12:00:00,28.27,28.27,28.25,28.26,35500.0,23.9324,23.9324,23.9155,23.924,35500.0
2014-07-08 12:05:00,28.27,28.28,28.26,28.26,9000.0,23.9324,23.9409,23.924,23.924,9000.0
2014-07-08 12:10:00,28.26,28.26,28.24,28.25,23000.0,23.924,23.924,23.907,23.9155,23000.0
2014-07-08 12:15:00,28.24,28.25,28.23,28.24,24500.0,23.907,23.9155,23.8986,23.907,24500.0
2014-07-08 12:20:00,28.24,28.27,28.24,28.27,14000.0,23.907,23.9324,23.907,23.9324,14000.0
2014-07-08 12:25:00,28.27,28.29,28.27,28.28,10500.0,23.9324,23.9494,23.9324,23.9409,10500.0
2014-07-08 12:30:00,28.29,28.31,28.29,28.29,17000.0,23.9494,23.9663,23.9494,23.9494,17000.0
2014-07-08 12:35:00,28.29,28.29,28.27,28.27,13000.0,23.9494,23.9494,23.9324,23.9324,13000.0
2014-07-08 12:40:00,28.28,28.31,28.27,28.3,20000.0,23.9409,23.9663,23.9324,23.9578,20000.0
2014-07-08 12:45:00,28.31,28.31,28.29,28.29,13500.0,23.9663,23.9663,23.9494,23.9494,13500.0
2014-07-08 12:50:00,28.3,28.34,28.3,28.34,42000.0,23.9578,23.9917,23.9578,23.9917,42000.0
2014-07-08 12:55:00,28.33,28.33,28.32,28.32,10000.0,23.9832,23.9832,23.9748,23.9748,10000.0
2014-07-08 13:00:00,28.32,28.32,28.31,28.32,43500.0,23.9748,23.9748,23.9663,23.9748,43500.0
2014-07-08 13:05:00,28.32,28.32,28.31,28.31,13500.0,23.9748,23.9748,23.9663,23.9663,13500.0
2014-07-08 13:10:00,28.31,28.36,28.31,28.35,28500.0,23.9663,24.0086,23.9663,24.0002,28500.0
2014-07-08 13:15:00,28.35,28.37,28.35,28.36,16000.0,24.0002,24.0171,24.0002,24.0086,16000.0
2014-07-08 13:20:00,28.37,28.38,28.36,28.38,33000.0,24.0171,24.0256,24.0086,24.0256,33000.0
2014-07-08 13:25:00,28.38,28.39,28.36,28.36,43500.0,24.0256,24.034,24.0086,24.0086,43500.0
2014-07-08 13:30:00,28.37,28.37,28.36,28.37,24000.0,24.0171,24.0171,24.0086,24.0171,24000.0
2014-07-08 13:35:00,28.38,28.39,28.37,28.38,44000.0,24.0256,24.034,24.0171,24.0256,44000.0
2014-07-08 13:40:00,28.39,28.41,28.39,28.41,88500.0,24.034,24.051,24.034,24.051,88500.0
2014-07-08 13:45:00,28.41,28.41,28.39,28.4,65000.0,24.051,24.051,24.034,24.0425,65000.0
2014-07-08 13:50:00,28.4,28.41,28.4,28.41,8500.0,24.0425,24.051,24.0425,24.051,8500.0
2014-07-08 13:55:00,28.4,28.41,28.4,28.4,15000.0,24.0425,24.051,24.0425,24.0425,15000.0
2014-07-08 14:00:00,28.4,28.4,28.37,28.38,26500.0,24.0425,24.0425,24.0171,24.0256,26500.0
2014-07-08 14:05:00,28.38,28.38,28.37,28.37,29000.0,24.0256,24.0256,24.0171,24.0171,29000.0
2014-07-08 14:10:00,28.37,28.39,28.37,28.38,15000.0,24.0171,24.034,24.0171,24.0256,15000.0
2014-07-08 14:15:00,28.39,28.39,28.36,28.37,50500.0,24.034,24.034,24.0086,24.0171,50500.0
2014-07-08 14:20:00,28.36,28.38,28.36,28.38,22500.0,24.0086,24.0256,24.0086,24.0256,22500.0
2014-07-08 14:25:00,28.38,28.38,28.37,28.37,33000.0,24.0256,24.0256,24.0171,24.0171,33000.0
2014-07-08 14:30:00,28.37,28.38,28.35,28.35,20500.0,24.0171,24.0256,24.0002,24.0002,20500.0
2014-07-08 14:35:00,28.36,28.36,28.35,28.36,37500.0,24.0086,24.0086,24.0002,24.0086,37500.0
2014-07-08 14:40:00,28.37,28.38,28.37,28.38,4500.0,24.0171,24.0256,24.0171,24.0256,4500.0
2014-07-08 14:45:00,28.38,28.38,28.35,28.35,30000.0,24.0256,24.0256,24.0002,24.0002,30000.0
2014-07-08 14:50:00,28.36,28.36,28.34,28.35,48000.0,24.0086,24.0086,23.9917,24.0002,48000.0
2014-07-08 14:55:00,28.34,28.36,28.34,28.35,26500.0,23.9917,24.0086,23.9917,24.0002,26500.0
2014-07-08 15:00:00,28.35,28.35,28.32,28.32,45000.0,24.0002,24.0002,23.9748,23.9748,45000.0
2014-07-08 15:05:00,28.33,28.34,28.32,28.34,70000.0,23.9832,23.9917,23.9748,23.9917,70000.0
2014-07-08 15:10:00,28.34,28.34,28.33,28.34,30500.0,23.9917,23.9917,23.9832,23.9917,30500.0
2014-07-08 15:15:00,28.34,28.37,28.34,28.34,57500.0,23.9917,24.0171,23.9917,23.9917,57500.0
2014-07-08 15:20:00,28.33,28.35,28.33,28.35,17000.0,23.9832,24.0002,23.9832,24.0002,17000.0
2014-07-08 15:25:00,28.35,28.36,28.34,28.34,16000.0,24.0002,24.0086,23.9917,23.9917,16000.0
2014-07-08 15:30:00,28.34,28.34,28.34,28.34,17500.0,23.9917,23.9917,23.9917,23.9917,17500.0
2014-07-08 15:35:00,28.34,28.36,28.34,28.36,124500.0,23.9917,24.0086,23.9917,24.0086,124500.0
2014-07-08 15:40:00,28.35,28.36,28.33,28.34,67000.0,24.0002,24.0086,23.9832,23.9917,67000.0
2014-07-08 15:45:00,28.34,28.34,28.33,28.34,220500.0,23.9917,23.9917,23.9832,23.9917,220500.0
2014-07-08 15:50:00,28.33,28.33,28.32,28.32,140500.0,23.9832,23.9832,23.9748,23.9748,140500.0
2014-07-08 15:55:00,28.32,28.35,28.32,28.34,171500.0,23.9748,24.0002,23.9748,23.9917,171500.0
2014-07-09 09:30:00,28.4,28.44,28.38,28.42,94500.0,24.0425,24.0764,24.0256,24.0594,94500.0
2014-07-09 09:35:00,28.42,28.44,28.42,28.43,41000.0,24.0594,24.0764,24.0594,24.0679,41000.0
2014-07-09 09:40:00,28.44,28.44,28.39,28.39,45500.0,24.0764,24.0764,24.034,24.034,45500.0
2014-07-09 09:45:00,28.4,28.41,28.37,28.37,47500.0,24.0425,24.051,24.0171,24.0171,47500.0
2014-07-09 09:50:00,28.38,28.38,28.36,28.37,31000.0,24.0256,24.0256,24.0086,24.0171,31000.0
2014-07-09 09:55:00,28.36,28.36,28.34,28.34,26500.0,24.0086,24.0086,23.9917,23.9917,26500.0
2014-07-09 10:00:00,28.34,28.35,28.33,28.35,17000.0,23.9917,24.0002,23.9832,24.0002,17000.0
2014-07-09 10:05:00,28.35,28.38,28.35,28.37,16000.0,24.0002,24.0256,24.0002,24.0171,16000.0
2014-07-09 10:10:00,28.37,28.37,28.31,28.31,20000.0,24.0171,24.0171,23.9663,23.9663,20000.0
2014-07-09 10:15:00,28.33,28.34,28.32,28.33,14500.0,23.9832,23.9917,23.9748,23.9832,14500.0
2014-07-09 10:20:00,28.32,28.37,28.32,28.37,17000.0,23.9748,24.0171,23.9748,24.0171,17000.0
2014-07-09 10:25:00,28.37,28.39,28.37,28.38,7000.0,24.0171,24.034,24.0171,24.0256,7000.0
2014-07-09 10:30:00,28.37,28.4,28.37,28.39,18000.0,24.0171,24.0425,24.0171,24.034,18000.0
2014-07-09 10:35:00,28.39,28.41,28.39,28.41,14500.0,24.034,24.051,24.034,24.051,14500.0
2014-07-09 10:40:00,28.4,28.43,28.39,28.43,11500.0,24.0425,24.0679,24.034,24.0679,11500.0
2014-07-09 10:45:00,28.43,28.43,28.41,28.41,39500.0,24.0679,24.0679,24.051,24.051,39500.0
2014-07-09 10:50:00,28.41,28.41,28.39,28.39,23000.0,24.051,24.051,24.034,24.034,23000.0
2014-07-09 10:55:00,28.39,28.39,28.38,28.38,23500.0,24.034,24.034,24.0256,24.0256,23500.0
2014-07-09 11:00:00,28.38,28.39,28.37,28.38,17500.0,24.0256,24.034,24.0171,24.0256,17500.0
2014-07-09 11:05:00,28.39,28.39,28.37,28.37,30000.0,24.034,24.034,24.0171,24.0171,30000.0
2014-07-09 11:10:00,28.37,28.37,28.33,28.35,38000.0,24.0171,24.0171,23.9832,24.0002,38000.0
2014-07-09 11:15:00,28.35,28.36,28.35,28.36,38500.0,24.0002,24.0086,24.0002,24.0086,38500.0
2014-07-09 11:20:00,28.36,28.38,28.36,28.38,25500.0,24.0086,24.0256,24.0086,24.0256,25500.0
2014-07-09 11:25:00,28.37,28.38,28.36,28.37,14000.0,24.0171,24.0256,24.0086,24.0171,14000.0
2014-07-09 11:30:00,28.37,28.37,28.35,28.35,15000.0,24.0171,24.0171,24.0002,24.0002,15000.0
2014-07-09 11:35:00,28.35,28.35,28.33,28.34,10000.0,24.0002,24.0002,23.9832,23.9917,10000.0
2014-07-09 11:40:00,28.34,28.35,28.34,28.35,4000.0,23.9917,24.0002,23.9917,24.0002,4000.0
2014-07-09 11:45:00,28.35,28.36,28.34,28.34,6500.0,24.0002,24.0086,23.9917,23.9917,6500.0
2014-07-09 11:50:00,28.34,28.34,28.33,28.34,32000.0,23.9917,23.9917,23.9832,23.9917,32000.0
2014-07-09 11:55:00,28.34,28.36,28.34,28.35,19000.0,23.9917,24.0086,23.9917,24.0002,19000.0
2014-07-09 12:00:00,28.35,28.36,28.34,28.36,20500.0,24.0002,24.0086,23.9917,24.0086,20500.0
2014-07-09 12:05:00,28.36,28.36,28.35,28.36,8500.0,24.0086,24.0086,24.0002,24.0086,8500.0
2014-07-09 12:10:00,28.37,28.37,28.35,28.35,15500.0,24.0171,24.0171,24.0002,24.0002,15500.0
2014-07-09 12:15:00,28.35,28.35,28.33,28.33,101000.0,24.0002,24.0002,23.9832,23.9832,101000.0
2014-07-09 12:20:00,28.33,28.34,28.33,28.34,6000.0,23.9832,23.9917,23.9832,23.9917,6000.0
2014-07-09 12:25:00,28.34,28.34,28.34,28.34,5500.0,23.9917,23.9917,23.9917,23.9917,5500.0
2014-07-09 12:30:00,28.34,28.34,28.32,28.33,9500.0,23.9917,23.9917,23.9748,23.9832,9500.0
2014-07-09 12:35:00,28.34,28.34,28.33,28.34,13500.0,23.9917,23.9917,23.9832,23.9917,13500.0
2014-07-09 12:40:00,28.34,28.35,28.33,28.34,27500.0,23.9917,24.0002,23.9832,23.9917,27500.0
2014-07-09 12:45:00,28.34,28.34,28.34,28.34,4000.0,23.9917,23.9917,23.9917,23.9917,4000.0
2014-07-09 12:50:00,28.34,28.34,28.33,28.34,9000.0,23.9917,23.9917,23.9832,23.9917,9000.0
2014-07-09 12:55:00,28.34,28.36,28.34,28.36,14000.0,23.9917,24.0086,23.9917,24.0086,14000.0
2014-07-09 13:00:00,28.36,28.36,28.35,28.35,7000.0,24.0086,24.0086,24.0002,24.0002,7000.0
2014-07-09 13:05:00,28.35,28.36,28.35,28.36,14500.0,24.0002,24.0086,24.0002,24.0086,14500.0
2014-07-09 13:10:00,28.36,28.36,28.35,28.36,18500.0,24.0086,24.0086,24.0002,24.0086,18500.0
2014-07-09 13:15:00,28.37,28.38,28.37,28.38,13000.0,24.0171,24.0256,24.0171,24.0256,13000.0
2014-07-09 13:20:00,28.37,28.37,28.36,28.36,11000.0,24.0171,24.0171,24.0086,24.0086,11000.0
2014-07-09 13:25:00,28.36,28.36,28.35,28.35,53000.0,24.0086,24.0086,24.0002,24.0002,53000.0
2014-07-09 13:30:00,28.35,28.36,28.35,28.36,74000.0,24.0002,24.0086,24.0002,24.0086,74000.0
2014-07-09 13:35:00,28.36,28.38,28.36,28.38,18000.0,24.0086,24.0256,24.0086,24.0256,18000.0
2014-07-09 13:40:00,28.38,28.39,28.37,28.38,60000.0,24.0256,24.034,24.0171,24.0256,60000.0
2014-07-09 13:45:00,28.38,28.38,28.38,28.38,23000.0,24.0256,24.0256,24.0256,24.0256,23000.0
2014-07-09 13:50:00,28.39,28.39,28.38,28.38,13000.0,24.034,24.034,24.0256,24.0256,13000.0
2014-07-09 13:55:00,28.39,28.39,28.38,28.38,11500.0,24.034,24.034,24.0256,24.0256,11500.0
2014-07-09 14:00:00,28.38,28.38,28.34,28.36,48000.0,24.0256,24.0256,23.9917,24.0086,48000.0
2014-07-09 14:05:00,28.36,28.36,28.33,28.34,89000.0,24.0086,24.0086,23.9832,23.9917,89000.0
2014-07-09 14:10:00,28.34,28.37,28.34,28.36,27000.0,23.9917,24.0171,23.9917,24.0086,27000.0
2014-07-09 14:15:00,28.37,28.43,28.37,28.42,27500.0,24.0171,24.0679,24.0171,24.0594,27500.0
2014-07-09 14:20:00,28.43,28.43,28.41,28.41,57000.0,24.0679,24.0679,24.051,24.051,57000.0
2014-07-09 14:25:00,28.4,28.43,28.4,28.41,47000.0,24.0425,24.0679,24.0425,24.051,47000.0
2014-07-09 14:30:00,28.41,28.41,28.39,28.41,22000.0,24.051,24.051,24.034,24.051,22000.0
2014-07-09 14:35:00,28.41,28.41,28.38,28.39,23500.0,24.051,24.051,24.0256,24.034,23500.0
2014-07-09 14:40:00,28.39,28.41,28.38,28.4,39500.0,24.034,24.051,24.0256,24.0425,39500.0
2014-07-09 14:45:00,28.4,28.41,28.4,28.4,22000.0,24.0425,24.051,24.0425,24.0425,22000.0
2014-07-09 14:50:00,28.4,28.42,28.4,28.41,22000.0,24.0425,24.0594,24.0425,24.051,22000.0
2014-07-09 14:55:00,28.41,28.41,28.4,28.4,55500.0,24.051,24.051,24.0425,24.0425,55500.0
2014-07-09 15:00:00,28.39,28.4,28.39,28.39,41000.0,24.034,24.0425,24.034,24.034,41000.0
2014-07-09 15:05:00,28.4,28.41,28.4,28.41,51000.0,24.0425,24.051,24.0425,24.051,51000.0
2014-07-09 15:10:00,28.42,28.42,28.41,28.42,19000.0,24.0594,24.0594,24.051,24.0594,19000.0
2014-07-09 15:15:00,28.42,28.42,28.39,28.39,15000.0,24.0594,24.0594,24.034,24.034,15000.0
2014-07-09 15:20:00,28.4,28.4,28.39,28.39,24000.0,24.0425,24.0425,24.034,24.034,24000.0
2014-07-09 15:25:00,28.39,28.4,28.39,28.39,13500.0,24.034,24.0425,24.034,24.034,13500.0
2014-07-09 15:30:00,28.39,28.4,28.38,28.39,48500.0,24.034,24.0425,24.0256,24.034,48500.0
2014-07-09 15:35:00,28.39,28.41,28.38,28.41,28500.0,24.034,24.051,24.0256,24.051,28500.0
2014-07-09 15:40:00,28.41,28.42,28.41,28.42,64000.0,24.051,24.0594,24.051,24.0594,64000.0
2014-07-09 15:45:00,28.41,28.41,28.39,28.39,39000.0,24.051,24.051,24.034,24.034,39000.0
2014-07-09 15:50:00,28.39,28.4,28.38,28.4,70000.0,24.034,24.0425,24.0256,24.0425,70000.0
2014-07-09 15:55:00,28.39,28.41,28.39,28.41,248500.0,24.034,24.051,24.034,24.051,248500.0
2014-07-10 09:30:00,27.98,28.04,27.95,28.03,283000.0,23.6869,23.7377,23.6615,23.7293,283000.0
2014-07-10 09:35:00,28.03,28.11,28.03,28.1,167000.0,23.7293,23.797,23.7293,23.7885,167000.0
2014-07-10 09:40:00,28.11,28.11,28.07,28.08,94500.0,23.797,23.797,23.7631,23.7716,94500.0
2014-07-10 09:45:00,28.08,28.08,28.02,28.03,203500.0,23.7716,23.7716,23.7208,23.7293,203500.0
2014-07-10 09:50:00,28.03,28.08,28.02,28.08,93000.0,23.7293,23.7716,23.7208,23.7716,93000.0
2014-07-10 09:55:00,28.09,28.1,28.04,28.08,93000.0,23.7801,23.7885,23.7377,23.7716,93000.0
2014-07-10 10:00:00,28.09,28.11,28.07,28.11,40500.0,23.7801,23.797,23.7631,23.797,40500.0
2014-07-10 10:05:00,28.12,28.15,28.11,28.11,46500.0,23.8055,23.8309,23.797,23.797,46500.0
2014-07-10 10:10:00,28.12,28.14,28.11,28.13,45000.0,23.8055,23.8224,23.797,23.8139,45000.0
2014-07-10 10:15:00,28.14,28.15,28.12,28.13,67000.0,23.8224,23.8309,23.8055,23.8139,67000.0
2014-07-10 10:20:00,28.14,28.18,28.14,28.18,134500.0,23.8224,23.8562,23.8224,23.8562,134500.0
2014-07-10 10:25:00,28.18,28.18,28.15,28.16,87000.0,23.8562,23.8562,23.8309,23.8393,87000.0
2014-07-10 10:30:00,28.16,28.17,28.16,28.16,45500.0,23.8393,23.8478,23.8393,23.8393,45500.0
2014-07-10 10:35:00,28.16,28.17,28.14,28.14,28500.0,23.8393,23.8478,23.8224,23.8224,28500.0
2014-07-10 10:40:00,28.15,28.15,28.14,28.15,20000.0,23.8309,23.8309,23.8224,23.8309,20000.0
2014-07-10 10:45:00,28.15,28.2,28.15,28.18,71500.0,23.8309,23.8732,23.8309,23.8562,71500.0
2014-07-10 10:50:00,28.18,28.18,28.17,28.18,18000.0,23.8562,23.8562,23.8478,23.8562,18000.0
2014-07-10 10:55:00,28.19,28.22,28.18,28.22,44500.0,23.8647,23.8901,23.8562,23.8901,44500.0
2014-07-10 11:00:00,28.21,28.25,28.21,28.23,62000.0,23.8816,23.9155,23.8816,23.8986,62000.0
2014-07-10 11:05:00,28.23,28.24,28.22,28.24,27500.0,23.8986,23.907,23.8901,23.907,27500.0
2014-07-10 11:10:00,28.24,28.25,28.23,28.25,63500.0,23.907,23.9155,23.8986,23.9155,63500.0
2014-07-10 11:15:00,28.25,28.25,28.24,28.24,42500.0,23.9155,23.9155,23.907,23.907,42500.0
2014-07-10 11:20:00,28.24,28.25,28.23,28.24,60500.0,23.907,23.9155,23.8986,23.907,60500.0
2014-07-10 11:25:00,28.24,28.24,28.2,28.21,53500.0,23.907,23.907,23.8732,23.8816,53500.0
2014-07-10 11:30:00,28.22,28.22,28.2,28.2,48000.0,23.8901,23.8901,23.8732,23.8732,48000.0
2014-07-10 11:35:00,28.21,28.23,28.21,28.22,320000.0,23.8816,23.8986,23.8816,23.8901,320000.0
2014-07-10 11:40:00,28.22,28.22,28.18,28.19,56000.0,23.8901,23.8901,23.8562,23.8647,56000.0
2014-07-10 11:45:00,28.18,28.21,28.18,28.2,33500.0,23.8562,23.8816,23.8562,23.8732,33500.0
2014-07-10 11:50:00,28.21,28.22,28.21,28.21,53000.0,23.8816,23.8901,23.8816,23.8816,53000.0
2014-07-10 11:55:00,28.2,28.22,28.2,28.22,26000.0,23.8732,23.8901,23.8732,23.8901,26000.0
2014-07-10 12:00:00,28.22,28.22,28.21,28.22,7000.0,23.8901,23.8901,23.8816,23.8901,7000.0
2014-07-10 12:05:00,28.22,28.23,28.22,28.23,5000.0,23.8901,23.8986,23.8901,23.8986,5000.0
2014-07-10 12:10:00,28.22,28.23,28.22,28.23,4500.0,23.8901,23.8986,23.8901,23.8986,4500.0
2014-07-10 12:15:00,28.24,28.27,28.24,28.25,66000.0,23.907,23.9324,23.907,23.9155,66000.0
2014-07-10 12:20:00,28.25,28.28,28.25,28.28,29500.0,23.9155,23.9409,23.9155,23.9409,29500.0
2014-07-10 12:25:00,28.28,28.29,28.27,28.28,33500.0,23.9409,23.9494,23.9324,23.9409,33500.0
2014-07-10 12:30:00,28.28,28.29,28.28,28.29,69500.0,23.9409,23.9494,23.9409,23.9494,69500.0
2014-07-10 12:35:00,28.29,28.29,28.27,28.28,21000.0,23.9494,23.9494,23.9324,23.9409,21000.0
2014-07-10 12:40:00,28.28,28.29,28.28,28.29,12000.0,23.9409,23.9494,23.9409,23.9494,12000.0
2014-07-10 12:45:00,28.29,28.29,28.26,28.26,51000.0,23.9494,23.9494,23.924,23.924,51000.0
2014-07-10 12:50:00,28.26,28.26,28.26,28.26,10500.0,23.924,23.924,23.924,23.924,10500.0
2014-07-10 12:55:00,28.26,28.28,28.26,28.28,26000.0,23.924,23.9409,23.924,23.9409,26000.0
2014-07-10 13:00:00,28.28,28.28,28.28,28.28,40500.0,23.9409,23.9409,23.9409,23.9409,40500.0
2014-07-10 13:05:00,28.28,28.3,28.28,28.28,30500.0,23.9409,23.9578,23.9409,23.9409,30500.0
2014-07-10 13:10:00,28.28,28.28,28.28,28.28,13500.0,23.9409,23.9409,23.9409,23.9409,13500.0
2014-07-10 13:15:00,28.28,28.29,28.28,28.28,20500.0,23.9409,23.9494,23.9409,23.9409,20500.0
2014-07-10 13:20:00,28.29,28.34,28.29,28.33,61000.0,23.9494,23.9917,23.9494,23.9832,61000.0
2014-07-10 13:25:00,28.34,28.34,28.32,28.33,27500.0,23.9917,23.9917,23.9748,23.9832,27500.0
2014-07-10 13:30:00,28.33,28.34,28.32,28.33,17000.0,23.9832,23.9917,23.9748,23.9832,17000.0
2014-07-10 13:35:00,28.33,28.35,28.32,28.35,49500.0,23.9832,24.0002,23.9748,24.0002,49500.0
2014-07-10 13:40:00,28.36,28.36,28.34,28.34,19000.0,24.0086,24.0086,23.9917,23.9917,19000.0
2014-07-10 13:45:00,28.34,28.34,28.32,28.32,7500.0,23.9917,23.9917,23.9748,23.9748,7500.0
2014-07-10 13:50:00,28.32,28.32,28.3,28.3,75000.0,23.9748,23.9748,23.9578,23.9578,75000.0
2014-07-10 13:55:00,28.3,28.32,28.3,28.31,31500.0,23.9578,23.9748,23.9578,23.9663,31500.0
2014-07-10 14:00:00,28.31,28.32,28.31,28.31,18500.0,23.9663,23.9748,23.9663,23.9663,18500.0
2014-07-10 14:05:00,28.32,28.32,28.31,28.32,10500.0,23.9748,23.9748,23.9663,23.9748,10500.0
2014-07-10 14:10:00,28.32,28.32,28.3,28.3,32500.0,23.9748,23.9748,23.9578,23.9578,32500.0
2014-07-10 14:15:00,28.31,28.32,28.3,28.3,40000.0,23.9663,23.9748,23.9578,23.9578,40000.0
2014-07-10 14:20:00,28.3,28.32,28.3,28.31,31500.0,23.9578,23.9748,23.9578,23.9663,31500.0
2014-07-10 14:25:00,28.31,28.32,28.31,28.32,19000.0,23.9663,23.9748,23.9663,23.9748,19000.0
2014-07-10 14:30:00,28.32,28.32,28.28,28.28,44000.0,23.9748,23.9748,23.9409,23.9409,44000.0
2014-07-10 14:35:00,28.28,28.28,28.26,28.27,57500.0,23.9409,23.9409,23.924,23.9324,57500.0
2014-07-10 14:40:00,28.27,28.27,28.24,28.24,43500.0,23.9324,23.9324,23.907,23.907,43500.0
2014-07-10 14:45:00,28.25,28.26,28.25,28.26,55500.0,23.9155,23.924,23.9155,23.924,55500.0
2014-07-10 14:50:00,28.26,28.27,28.26,28.26,31500.0,23.924,23.9324,23.924,23.924,31500.0
2014-07-10 14:55:00,28.26,28.26,28.22,28.22,75000.0,23.924,23.924,23.8901,23.8901,75000.0
2014-07-10 15:00:00,28.22,28.22,28.2,28.2,67000.0,23.8901,23.8901,23.8732,23.8732,67000.0
2014-07-10 15:05:00,28.2,28.22,28.2,28.22,53500.0,23.8732,23.8901,23.8732,23.8901,53500.0
2014-07-10 15:10:00,28.22,28.23,28.22,28.23,49500.0,23.8901,23.8986,23.8901,23.8986,49500.0
2014-07-10 15:15:00,28.22,28.24,28.22,28.23,51000.0,23.8901,23.907,23.8901,23.8986,51000.0
2014-07-10 15:20:00,28.23,28.25,28.22,28.25,40000.0,23.8986,23.9155,23.8901,23.9155,40000.0
2014-07-10 15:25:00,28.25,28.27,28.25,28.26,19000.0,23.9155,23.9324,23.9155,23.924,19000.0
2014-07-10 15:30:00,28.26,28.26,28.25,28.26,44500.0,23.924,23.924,23.9155,23.924,44500.0
2014-07-10 15:35:00,28.27,28.27,28.26,28.27,102000.0,23.9324,23.9324,23.924,23.9324,102000.0
2014-07-10 15:40:00,28.27,28.28,28.27,28.27,131000.0,23.9324,23.9409,23.9324,23.9324,131000.0
2014-07-10 15:45:00,28.26,28.26,28.24,28.24,51000.0,23.924,23.924,23.907,23.907,51000.0
2014-07-10 15:50:00,28.25,28.25,28.22,28.23,97000.0,23.9155,23.9155,23.8901,23.8986,97000.0
2014-07-10 15:55:00,28.24,28.24,28.22,28.22,284000.0,23.907,23.907,23.8901,23.8901,284000.0
2014-07-11 09:30:00,28.2,28.23,28.17,28.21,114000.0,23.8732,23.8986,23.8478,23.8816,114000.0
2014-07-11 09:35:00,28.21,28.22,28.14,28.15,76500.0,23.8816,23.8901,23.8224,23.8309,76500.0
2014-07-11 09:40:00,28.13,28.14,28.11,28.13,114000.0,23.8139,23.8224,23.797,23.8139,114000.0
2014-07-11 09:45:00,28.13,28.13,28.1,28.12,46500.0,23.8139,23.8139,23.7885,23.8055,46500.0
2014-07-11 09:50:00,28.12,28.16,28.12,28.14,25000.0,23.8055,23.8393,23.8055,23.8224,25000.0
2014-07-11 09:55:00,28.16,28.18,28.15,28.16,18500.0,23.8393,23.8562,23.8309,23.8393,18500.0
2014-07-11 10:00:00,28.16,28.17,28.13,28.15,30000.0,23.8393,23.8478,23.8139,23.8309,30000.0
2014-07-11 10:05:00,28.15,28.16,28.14,28.15,12000.0,23.8309,23.8393,23.8224,23.8309,12000.0
2014-07-11 10:10:00,28.17,28.21,28.17,28.21,37000.0,23.8478,23.8816,23.8478,23.8816,37000.0
2014-07-11 10:15:00,28.22,28.25,28.22,28.25,38000.0,23.8901,23.9155,23.8901,23.9155,38000.0
2014-07-11 10:20:00,28.25,28.25,28.23,28.23,17000.0,23.9155,23.9155,23.8986,23.8986,17000.0
2014-07-11 10:25:00,28.23,28.23,28.22,28.22,12000.0,23.8986,23.8986,23.8901,23.8901,12000.0
2014-07-11 10:30:00,28.23,28.23,28.19,28.19,33500.0,23.8986,23.8986,23.8647,23.8647,33500.0
2014-07-11 10:35:00,28.18,28.19,28.15,28.17,12000.0,23.8562,23.8647,23.8309,23.8478,12000.0
2014-07-11 10:40:00,28.16,28.16,28.14,28.15,17500.0,23.8393,23.8393,23.8224,23.8309,17500.0
2014-07-11 10:45:00,28.16,28.17,28.15,28.16,12500.0,23.8393,23.8478,23.8309,23.8393,12500.0
2014-07-11 10:50:00,28.16,28.18,28.16,28.17,39000.0,23.8393,23.8562,23.8393,23.8478,39000.0
2014-07-11 10:55:00,28.16,28.16,28.13,28.14,129000.0,23.8393,23.8393,23.8139,23.8224,129000.0
2014-07-11 11:00:00,28.14,28.14,28.12,28.14,35000.0,23.8224,23.8224,23.8055,23.8224,35000.0
2014-07-11 11:05:00,28.14,28.17,28.14,28.15,20500.0,23.8224,23.8478,23.8224,23.8309,20500.0
2014-07-11 11:10:00,28.16,28.16,28.14,28.14,12000.0,23.8393,23.8393,23.8224,23.8224,12000.0
2014-07-11 11:15:00,28.14,28.15,28.13,28.13,20000.0,23.8224,23.8309,23.8139,23.8139,20000.0
2014-07-11 11:20:00,28.13,28.13,28.09,28.1,568500.0,23.8139,23.8139,23.7801,23.7885,568500.0
2014-07-11 11:25:00,28.1,28.12,28.1,28.11,52000.0,23.7885,23.8055,23.7885,23.797,52000.0
2014-07-11 11:30:00,28.12,28.15,28.12,28.14,45500.0,23.8055,23.8309,23.8055,23.8224,45500.0
2014-07-11 11:35:00,28.14,28.14,28.12,28.12,57500.0,23.8224,23.8224,23.8055,23.8055,57500.0
2014-07-11 11:40:00,28.13,28.14,28.12,28.12,48000.0,23.8139,23.8224,23.8055,23.8055,48000.0
2014-07-11 11:45:00,28.11,28.12,28.11,28.11,4500.0,23.797,23.8055,23.797,23.797,4500.0
2014-07-11 11:50:00,28.1,28.12,28.09,28.12,18000.0,23.7885,23.8055,23.7801,23.8055,18000.0
2014-07-11 11:55:00,28.12,28.12,28.1,28.11,15500.0,23.8055,23.8055,23.7885,23.797,15500.0
2014-07-11 12:00:00,28.11,28.11,28.1,28.1,5000.0,23.797,23.797,23.7885,23.7885,5000.0
2014-07-11 12:05:00,28.11,28.11,28.11,28.11,16500.0,23.797,23.797,23.797,23.797,16500.0
2014-07-11 12:10:00,28.13,28.14,28.11,28.12,18000.0,23.8139,23.8224,23.797,23.8055,18000.0
2014-07-11 12:15:00,28.12,28.13,28.12,28.13,8500.0,23.8055,23.8139,23.8055,23.8139,8500.0
2014-07-11 12:20:00,28.12,28.12,28.11,28.11,11500.0,23.8055,23.8055,23.797,23.797,11500.0
2014-07-11 12:25:00,28.12,28.12,28.1,28.12,20000.0,23.8055,23.8055,23.7885,23.8055,20000.0
2014-07-11 12:30:00,28.12,28.12,28.11,28.12,12000.0,23.8055,23.8055,23.797,23.8055,12000.0
2014-07-11 12:35:00,28.12,28.13,28.11,28.13,18000.0,23.8055,23.8139,23.797,23.8139,18000.0
2014-07-11 12:40:00,28.13,28.14,28.13,28.13,29500.0,23.8139,23.8224,23.8139,23.8139,29500.0
2014-07-11 12:45:00,28.13,28.13,28.11,28.12,3500.0,23.8139,23.8139,23.797,23.8055,3500.0
2014-07-11 12:50:00,28.12,28.12,28.12,28.12,5000.0,23.8055,23.8055,23.8055,23.8055,5000.0
2014-07-11 12:55:00,28.14,28.14,28.13,28.13,7500.0,23.8224,23.8224,23.8139,23.8139,7500.0
2014-07-11 13:00:00,28.14,28.15,28.13,28.14,20000.0,23.8224,23.8309,23.8139,23.8224,20000.0
2014-07-11 13:05:00,28.14,28.15,28.14,28.15,21500.0,23.8224,23.8309,23.8224,23.8309,21500.0
2014-07-11 13:10:00,28.15,28.15,28.15,28.15,60000.0,23.8309,23.8309,23.8309,23.8309,60000.0
2014-07-11 13:15:00,28.15,28.17,28.15,28.16,31000.0,23.8309,23.8478,23.8309,23.8393,31000.0
2014-07-11 13:20:00,28.17,28.17,28.16,28.16,9500.0,23.8478,23.8478,23.8393,23.8393,9500.0
2014-07-11 13:25:00,28.16,28.17,28.16,28.17,8000.0,23.8393,23.8478,23.8393,23.8478,8000.0
2014-07-11 13:30:00,28.18,28.18,28.16,28.16,20500.0,23.8562,23.8562,23.8393,23.8393,20500.0
2014-07-11 13:35:00,28.16,28.16,28.15,28.15,43500.0,23.8393,23.8393,23.8309,23.8309,43500.0
2014-07-11 13:40:00,28.15,28.15,28.15,28.15,12000.0,23.8309,23.8309,23.8309,23.8309,12000.0
2014-07-11 13:45:00,28.15,28.17,28.15,28.17,1000.0,23.8309,23.8478,23.8309,23.8478,1000.0
2014-07-11 13:50:00,28.16,28.16,28.15,28.16,21000.0,23.8393,23.8393,23.8309,23.8393,21000.0
2014-07-11 13:55:00,28.16,28.16,28.16,28.16,3000.0,23.8393,23.8393,23.8393,23.8393,3000.0
2014-07-11 14:00:00,28.16,28.16,28.15,28.15,55500.0,23.8393,23.8393,23.8309,23.8309,55500.0
2014-07-11 14:05:00,28.15,28.18,28.15,28.17,25500.0,23.8309,23.8562,23.8309,23.8478,25500.0
2014-07-11 14:10:00,28.18,28.18,28.18,28.18,88000.0,23.8562,23.8562,23.8562,23.8562,88000.0
2014-07-11 14:15:00,28.18,28.18,28.16,28.16,9500.0,23.8562,23.8562,23.8393,23.8393,9500.0
2014-07-11 14:20:00,28.16,28.18,28.16,28.17,12000.0,23.8393,23.8562,23.8393,23.8478,12000.0
2014-07-11 14:25:00,28.17,28.18,28.17,28.18,21500.0,23.8478,23.8562,23.8478,23.8562,21500.0
2014-07-11 14:30:00,28.18,28.19,28.18,28.19,10500.0,23.8562,23.8647,23.8562,23.8647,10500.0
2014-07-11 14:35:00,28.19,28.19,28.18,28.19,5000.0,23.8647,23.8647,23.8562,23.8647,5000.0
2014-07-11 14:40:00,28.18,28.19,28.18,28.19,4500.0,23.8562,23.8647,23.8562,23.8647,4500.0
2014-07-11 14:45:00,28.18,28.18,28.18,28.18,29000.0,23.8562,23.8562,23.8562,23.8562,29000.0
2014-07-11 14:50:00,28.18,28.18,28.17,28.17,92000.0,23.8562,23.8562,23.8478,23.8478,92000.0
2014-07-11 14:55:00,28.17,28.18,28.16,28.17,109000.0,23.8478,23.8562,23.8393,23.8478,109000.0
2014-07-11 15:00:00,28.17,28.18,28.17,28.18,13000.0,23.8478,23.8562,23.8478,23.8562,13000.0
2014-07-11 15:05:00,28.18,28.19,28.18,28.19,35000.0,23.8562,23.8647,23.8562,23.8647,35000.0
2014-07-11 15:10:00,28.19,28.19,28.17,28.17,25000.0,23.8647,23.8647,23.8478,23.8478,25000.0
2014-07-11 15:15:00,28.17,28.19,28.17,28.18,16000.0,23.8478,23.8647,23.8478,23.8562,16000.0
2014-07-11 15:20:00,28.19,28.19,28.18,28.19,310000.0,23.8647,23.8647,23.8562,23.8647,310000.0
2014-07-11 15:25:00,28.2,28.21,28.19,28.2,102500.0,23.8732,23.8816,23.8647,23.8732,102500.0
2014-07-11 15:30:00,28.21,28.21,28.2,28.2,23000.0,23.8816,23.8816,23.8732,23.8732,23000.0
2014-07-11 15:35:00,28.2,28.21,28.2,28.21,42500.0,23.8732,23.8816,23.8732,23.8816,42500.0
2014-07-11 15:40:00,28.21,28.21,28.19,28.19,23000.0,23.8816,23.8816,23.8647,23.8647,23000.0
2014-07-11 15:45:00,28.19,28.19,28.17,28.17,18500.0,23.8647,23.8647,23.8478,23.8478,18500.0
2014-07-11 15:50:00,28.17,28.18,28.17,28.17,17000.0,23.8478,23.8562,23.8478,23.8478,17000.0
2014-07-11 15:55:00,28.17,28.18,28.16,28.18,315000.0,23.8478,23.8562,23.8393,23.8562,315000.0
2014-07-14 09:30:00,28.37,28.39,28.3,28.33,181000.0,24.0171,24.034,23.9578,23.9832,181000.0
2014-07-14 09:35:00,28.33,28.35,28.31,28.32,69000.0,23.9832,24.0002,23.9663,23.9748,69000.0
2014-07-14 09:40:00,28.32,28.33,28.29,28.29,114000.0,23.9748,23.9832,23.9494,23.9494,114000.0
2014-07-14 09:45:00,28.3,28.35,28.3,28.33,48000.0,23.9578,24.0002,23.9578,23.9832,48000.0
2014-07-14 09:50:00,28.33,28.34,28.32,28.32,15000.0,23.9832,23.9917,23.9748,23.9748,15000.0
2014-07-14 09:55:00,28.32,28.33,28.28,28.31,21000.0,23.9748,23.9832,23.9409,23.9663,21000.0
2014-07-14 10:00:00,28.32,28.32,28.3,28.32,39000.0,23.9748,23.9748,23.9578,23.9748,39000.0
2014-07-14 10:05:00,28.33,28.33,28.29,28.29,43500.0,23.9832,23.9832,23.9494,23.9494,43500.0
2014-07-14 10:10:00,28.29,28.31,28.29,28.31,36000.0,23.9494,23.9663,23.9494,23.9663,36000.0
2014-07-14 10:15:00,28.31,28.32,28.27,28.28,33500.0,23.9663,23.9748,23.9324,23.9409,33500.0
2014-07-14 10:20:00,28.27,28.29,28.27,28.28,29500.0,23.9324,23.9494,23.9324,23.9409,29500.0
2014-07-14 10:25:00,28.28,28.28,28.27,28.27,22000.0,23.9409,23.9409,23.9324,23.9324,22000.0
2014-07-14 10:30:00,28.27,28.31,28.27,28.29,38000.0,23.9324,23.9663,23.9324,23.9494,38000.0
2014-07-14 10:35:00,28.3,28.31,28.29,28.29,13000.0,23.9578,23.9663,23.9494,23.9494,13000.0
2014-07-14 10:40:00,28.3,28.31,28.3,28.31,27500.0,23.9578,23.9663,23.9578,23.9663,27500.0
2014-07-14 10:45:00,28.32,28.34,28.32,28.33,25000.0,23.9748,23.9917,23.9748,23.9832,25000.0
2014-07-14 10:50:00,28.33,28.34,28.33,28.33,84000.0,23.9832,23.9917,23.9832,23.9832,84000.0
2014-07-14 10:55:00,28.34,28.35,28.33,28.34,37000.0,23.9917,24.0002,23.9832,23.9917,37000.0
2014-07-14 11:00:00,28.34,28.35,28.34,28.35,36500.0,23.9917,24.0002,23.9917,24.0002,36500.0
2014-07-14 11:05:00,28.35,28.37,28.35,28.37,22000.0,24.0002,24.0171,24.0002,24.0171,22000.0
2014-07-14 11:10:00,28.37,28.37,28.36,28.37,29000.0,24.0171,24.0171,24.0086,24.0171,29000.0
2014-07-14 11:15:00,28.36,28.36,28.33,28.33,52500.0,24.0086,24.0086,23.9832,23.9832,52500.0
2014-07-14 11:20:00,28.34,28.35,28.34,28.34,15500.0,23.9917,24.0002,23.9917,23.9917,15500.0
2014-07-14 11:25:00,28.34,28.36,28.34,28.36,32000.0,23.9917,24.0086,23.9917,24.0086,32000.0
2014-07-14 11:30:00,28.36,28.37,28.36,28.36,46000.0,24.0086,24.0171,24.0086,24.0086,46000.0
2014-07-14 11:35:00,28.36,28.36,28.34,28.34,60000.0,24.0086,24.0086,23.9917,23.9917,60000.0
2014-07-14 11:40:00,28.33,28.34,28.33,28.34,23500.0,23.9832,23.9917,23.9832,23.9917,23500.0
2014-07-14 11:45:00,28.35,28.35,28.34,28.34,16000.0,24.0002,24.0002,23.9917,23.9917,16000.0
2014-07-14 11:50:00,28.34,28.34,28.33,28.33,25000.0,23.9917,23.9917,23.9832,23.9832,25000.0
2014-07-14 11:55:00,28.33,28.34,28.32,28.32,20000.0,23.9832,23.9917,23.9748,23.9748,20000.0
2014-07-14 12:00:00,28.32,28.32,28.31,28.32,29500.0,23.9748,23.9748,23.9663,23.9748,29500.0
2014-07-14 12:05:00,28.33,28.33,28.32,28.32,14000.0,23.9832,23.9832,23.9748,23.9748,14000.0
2014-07-14 12:10:00,28.32,28.32,28.3,28.31,34500.0,23.9748,23.9748,23.9578,23.9663,34500.0
2014-07-14 12:15:00,28.31,28.33,28.31,28.32,28000.0,23.9663,23.9832,23.9663,23.9748,28000.0
2014-07-14 12:20:00,28.32,28.33,28.32,28.32,6500.0,23.9748,23.9832,23.9748,23.9748,6500.0
2014-07-14 12:25:00,28.33,28.33,28.31,28.31,20000.0,23.9832,23.9832,23.9663,23.9663,20000.0
2014-07-14 12:30:00,28.31,28.32,28.31,28.31,31000.0,23.9663,23.9748,23.9663,23.9663,31000.0
2014-07-14 12:35:00,28.31,28.31,28.29,28.29,26000.0,23.9663,23.9663,23.9494,23.9494,26000.0
2014-07-14 12:40:00,28.3,28.31,28.29,28.3,21500.0,23.9578,23.9663,23.9494,23.9578,21500.0
2014-07-14 12:45:00,28.3,28.3,28.29,28.29,22500.0,23.9578,23.9578,23.9494,23.9494,22500.0
2014-07-14 12:50:00,28.29,28.29,28.25,28.26,63500.0,23.9494,23.9494,23.9155,23.924,63500.0
2014-07-14 12:55:00,28.26,28.28,28.26,28.27,39500.0,23.924,23.9409,23.924,23.9324,39500.0
2014-07-14 13:00:00,28.27,28.27,28.27,28.27,5000.0,23.9324,23.9324,23.9324,23.9324,5000.0
2014-07-14 13:05:00,28.27,28.28,28.26,28.28,51500.0,23.9324,23.9409,23.924,23.9409,51500.0
2014-07-14 13:10:00,28.28,28.28,28.28,28.28,15500.0,23.9409,23.9409,23.9409,23.9409,15500.0
2014-07-14 13:15:00,28.28,28.28,28.27,28.28,17000.0,23.9409,23.9409,23.9324,23.9409,17000.0
2014-07-14 13:20:00,28.28,28.29,28.28,28.29,28000.0,23.9409,23.9494,23.9409,23.9494,28000.0
2014-07-14 13:25:00,28.3,28.3,28.3,28.3,11000.0,23.9578,23.9578,23.9578,23.9578,11000.0
2014-07-14 13:30:00,28.3,28.3,28.29,28.29,84500.0,23.9578,23.9578,23.9494,23.9494,84500.0
2014-07-14 13:35:00,28.29,28.29,28.28,28.29,73000.0,23.9494,23.9494,23.9409,23.9494,73000.0
2014-07-14 13:40:00,28.29,28.31,28.29,28.31,29500.0,23.9494,23.9663,23.9494,23.9663,29500.0
2014-07-14 13:45:00,28.3,28.3,28.29,28.3,24000.0,23.9578,23.9578,23.9494,23.9578,24000.0
2014-07-14 13:50:00,28.3,28.3,28.29,28.29,22000.0,23.9578,23.9578,23.9494,23.9494,22000.0
2014-07-14 13:55:00,28.3,28.3,28.28,28.29,58500.0,23.9578,23.9578,23.9409,23.9494,58500.0
2014-07-14 14:00:00,28.29,28.3,28.29,28.3,27500.0,23.9494,23.9578,23.9494,23.9578,27500.0
2014-07-14 14:05:00,28.3,28.31,28.3,28.3,39500.0,23.9578,23.9663,23.9578,23.9578,39500.0
2014-07-14 14:10:00,28.3,28.3,28.29,28.29,32000.0,23.9578,23.9578,23.9494,23.9494,32000.0
2014-07-14 14:15:00,28.29,28.3,28.29,28.3,27000.0,23.9494,23.9578,23.9494,23.9578,27000.0
2014-07-14 14:20:00,28.3,28.31,28.3,28.3,26000.0,23.9578,23.9663,23.9578,23.9578,26000.0
2014-07-14 14:25:00,28.3,28.31,28.3,28.3,18000.0,23.9578,23.9663,23.9578,23.9578,18000.0
2014-07-14 14:30:00,28.29,28.3,28.29,28.29,79000.0,23.9494,23.9578,23.9494,23.9494,79000.0
2014-07-14 14:35:00,28.29,28.3,28.29,28.3,60000.0,23.9494,23.9578,23.9494,23.9578,60000.0
2014-07-14 14:40:00,28.3,28.31,28.3,28.3,21000.0,23.9578,23.9663,23.9578,23.9578,21000.0
2014-07-14 14:45:00,28.3,28.3,28.3,28.3,15000.0,23.9578,23.9578,23.9578,23.9578,15000.0
2014-07-14 14:50:00,28.3,28.3,28.29,28.3,38000.0,23.9578,23.9578,23.9494,23.9578,38000.0
2014-07-14 14:55:00,28.3,28.31,28.3,28.31,33500.0,23.9578,23.9663,23.9578,23.9663,33500.0
2014-07-14 15:00:00,28.31,28.31,28.3,28.3,17000.0,23.9663,23.9663,23.9578,23.9578,17000.0
2014-07-14 15:05:00,28.31,28.31,28.3,28.3,74000.0,23.9663,23.9663,23.9578,23.9578,74000.0
2014-07-14 15:10:00,28.3,28.3,28.29,28.29,30000.0,23.9578,23.9578,23.9494,23.9494,30000.0
2014-07-14 15:15:00,28.29,28.29,28.28,28.28,16000.0,23.9494,23.9494,23.9409,23.9409,16000.0
2014-07-14 15:20:00,28.28,28.28,28.27,28.28,23500.0,23.9409,23.9409,23.9324,23.9409,23500.0
2014-07-14 15:25:00,28.28,28.28,28.28,28.28,39500.0,23.9409,23.9409,23.9409,23.9409,39500.0
2014-07-14 15:30:00,28.28,28.29,28.27,28.28,62500.0,23.9409,23.9494,23.9324,23.9409,62500.0
2014-07-14 15:35:00,28.28,28.29,28.28,28.29,23500.0,23.9409,23.9494,23.9409,23.9494,23500.0
2014-07-14 15:40:00,28.29,28.3,28.28,28.28,43000.0,23.9494,23.9578,23.9409,23.9409,43000.0
2014-07-14 15:45:00,28.28,28.29,28.27,28.28,25000.0,23.9409,23.9494,23.9324,23.9409,25000.0
2014-07-14 15:50:00,28.28,28.29,28.28,28.29,58000.0,23.9409,23.9494,23.9409,23.9494,58000.0
2014-07-14 15:55:00,28.29,28.3,28.28,28.3,155500.0,23.9494,23.9578,23.9409,23.9578,155500.0
2014-07-15 09:30:00,28.27,28.33,28.27,28.32,84000.0,23.9324,23.9832,23.9324,23.9748,84000.0
2014-07-15 09:35:00,28.33,28.35,28.32,28.34,86000.0,23.9832,24.0002,23.9748,23.9917,86000.0
2014-07-15 09:40:00,28.36,28.4,28.36,28.39,83500.0,24.0086,24.0425,24.0086,24.034,83500.0
2014-07-15 09:45:00,28.39,28.39,28.36,28.36,105000.0,24.034,24.034,24.0086,24.0086,105000.0
2014-07-15 09:50:00,28.36,28.37,28.3,28.3,115500.0,24.0086,24.0171,23.9578,23.9578,115500.0
2014-07-15 09:55:00,28.29,28.31,28.28,28.31,76000.0,23.9494,23.9663,23.9409,23.9663,76000.0
2014-07-15 10:00:00,28.3,28.35,28.27,28.27,163500.0,23.9578,24.0002,23.9324,23.9324,163500.0
2014-07-15 10:05:00,28.27,28.33,28.26,28.31,87500.0,23.9324,23.9832,23.924,23.9663,87500.0
2014-07-15 10:10:00,28.31,28.32,28.23,28.23,58500.0,23.9663,23.9748,23.8986,23.8986,58500.0
2014-07-15 10:15:00,28.22,28.25,28.2,28.24,89000.0,23.8901,23.9155,23.8732,23.907,89000.0
2014-07-15 10:20:00,28.26,28.26,28.23,28.25,84500.0,23.924,23.924,23.8986,23.9155,84500.0
2014-07-15 10:25:00,28.25,28.25,28.22,28.23,415000.0,23.9155,23.9155,23.8901,23.8986,415000.0
2014-07-15 10:30:00,28.23,28.25,28.22,28.22,76500.0,23.8986,23.9155,23.8901,23.8901,76500.0
2014-07-15 10:35:00,28.22,28.24,28.17,28.17,151500.0,23.8901,23.907,23.8478,23.8478,151500.0
2014-07-15 10:40:00,28.17,28.17,28.13,28.17,52500.0,23.8478,23.8478,23.8139,23.8478,52500.0
2014-07-15 10:45:00,28.16,28.16,28.09,28.1,132000.0,23.8393,23.8393,23.7801,23.7885,132000.0
2014-07-15 10:50:00,28.09,28.14,28.09,28.14,60500.0,23.7801,23.8224,23.7801,23.8224,60500.0
2014-07-15 10:55:00,28.14,28.17,28.14,28.16,39500.0,23.8224,23.8478,23.8224,23.8393,39500.0
2014-07-15 11:00:00,28.14,28.14,28.11,28.12,96500.0,23.8224,23.8224,23.797,23.8055,96500.0
2014-07-15 11:05:00,28.12,28.15,28.12,28.15,31500.0,23.8055,23.8309,23.8055,23.8309,31500.0
2014-07-15 11:10:00,28.16,28.2,28.16,28.19,41500.0,23.8393,23.8732,23.8393,23.8647,41500.0
2014-07-15 11:15:00,28.2,28.21,28.18,28.2,65500.0,23.8732,23.8816,23.8562,23.8732,65500.0
2014-07-15 11:20:00,28.2,28.23,28.2,28.22,23000.0,23.8732,23.8986,23.8732,23.8901,23000.0
2014-07-15 11:25:00,28.21,28.22,28.19,28.2,35000.0,23.8816,23.8901,23.8647,23.8732,35000.0
2014-07-15 11:30:00,28.19,28.19,28.16,28.18,42000.0,23.8647,23.8647,23.8393,23.8562,42000.0
2014-07-15 11:35:00,28.17,28.17,28.14,28.16,33000.0,23.8478,23.8478,23.8224,23.8393,33000.0
2014-07-15 11:40:00,28.16,28.17,28.13,28.15,31000.0,23.8393,23.8478,23.8139,23.8309,31000.0
2014-07-15 11:45:00,28.15,28.15,28.13,28.13,110000.0,23.8309,23.8309,23.8139,23.8139,110000.0
2014-07-15 11:50:00,28.15,28.15,28.13,28.13,59000.0,23.8309,23.8309,23.8139,23.8139,59000.0
2014-07-15 11:55:00,28.13,28.13,28.07,28.08,84000.0,23.8139,23.8139,23.7631,23.7716,84000.0
2014-07-15 12:00:00,28.07,28.09,28.04,28.05,201500.0,23.7631,23.7801,23.7377,23.7462,201500.0
2014-07-15 12:05:00,28.05,28.09,28.05,28.08,68500.0,23.7462,23.7801,23.7462,23.7716,68500.0
2014-07-15 12:10:00,28.08,28.1,28.08,28.09,41500.0,23.7716,23.7885,23.7716,23.7801,41500.0
2014-07-15 12:15:00,28.08,28.12,28.08,28.11,28000.0,23.7716,23.8055,23.7716,23.797,28000.0
2014-07-15 12:20:00,28.11,28.12,28.08,28.09,16000.0,23.797,23.8055,23.7716,23.7801,16000.0
2014-07-15 12:25:00,28.11,28.14,28.11,28.14,25500.0,23.797,23.8224,23.797,23.8224,25500.0
2014-07-15 12:30:00,28.13,28.16,28.13,28.15,59000.0,23.8139,23.8393,23.8139,23.8309,59000.0
2014-07-15 12:35:00,28.14,28.18,28.13,28.17,31500.0,23.8224,23.8562,23.8139,23.8478,31500.0
2014-07-15 12:40:00,28.17,28.19,28.17,28.18,51500.0,23.8478,23.8647,23.8478,23.8562,51500.0
2014-07-15 12:45:00,28.18,28.18,28.17,28.18,36000.0,23.8562,23.8562,23.8478,23.8562,36000.0
2014-07-15 12:50:00,28.18,28.18,28.16,28.17,27000.0,23.8562,23.8562,23.8393,23.8478,27000.0
2014-07-15 12:55:00,28.17,28.17,28.14,28.15,17000.0,23.8478,23.8478,23.8224,23.8309,17000.0
2014-07-15 13:00:00,28.15,28.16,28.14,28.15,26500.0,23.8309,23.8393,23.8224,23.8309,26500.0
2014-07-15 13:05:00,28.15,28.18,28.15,28.17,97500.0,23.8309,23.8562,23.8309,23.8478,97500.0
2014-07-15 13:10:00,28.17,28.2,28.17,28.2,102500.0,23.8478,23.8732,23.8478,23.8732,102500.0
2014-07-15 13:15:00,28.2,28.25,28.2,28.25,85500.0,23.8732,23.9155,23.8732,23.9155,85500.0
2014-07-15 13:20:00,28.25,28.25,28.22,28.22,52500.0,23.9155,23.9155,23.8901,23.8901,52500.0
2014-07-15 13:25:00,28.22,28.23,28.21,28.23,29000.0,23.8901,23.8986,23.8816,23.8986,29000.0
2014-07-15 13:30:00,28.23,28.23,28.22,28.23,68500.0,23.8986,23.8986,23.8901,23.8986,68500.0
2014-07-15 13:35:00,28.23,28.24,28.22,28.22,35500.0,23.8986,23.907,23.8901,23.8901,35500.0
2014-07-15 13:40:00,28.22,28.22,28.21,28.21,33000.0,23.8901,23.8901,23.8816,23.8816,33000.0
2014-07-15 13:45:00,28.21,28.24,28.21,28.23,38500.0,23.8816,23.907,23.8816,23.8986,38500.0
2014-07-15 13:50:00,28.23,28.24,28.2,28.2,23500.0,23.8986,23.907,23.8732,23.8732,23500.0
2014-07-15 13:55:00,28.2,28.22,28.2,28.21,31500.0,23.8732,23.8901,23.8732,23.8816,31500.0
2014-07-15 14:00:00,28.22,28.23,28.2,28.2,84500.0,23.8901,23.8986,23.8732,23.8732,84500.0
2014-07-15 14:05:00,28.2,28.23,28.2,28.21,105500.0,23.8732,23.8986,23.8732,23.8816,105500.0
2014-07-15 14:10:00,28.21,28.23,28.21,28.22,135500.0,23.8816,23.8986,23.8816,23.8901,135500.0
2014-07-15 14:15:00,28.22,28.24,28.22,28.24,75500.0,23.8901,23.907,23.8901,23.907,75500.0
2014-07-15 14:20:00,28.24,28.25,28.24,28.24,113000.0,23.907,23.9155,23.907,23.907,113000.0
2014-07-15 14:25:00,28.24,28.24,28.22,28.24,101500.0,23.907,23.907,23.8901,23.907,101500.0
2014-07-15 14:30:00,28.24,28.25,28.22,28.22,128500.0,23.907,23.9155,23.8901,23.8901,128500.0
2014-07-15 14:35:00,28.22,28.23,28.21,28.22,143500.0,23.8901,23.8986,23.8816,23.8901,143500.0
2014-07-15 14:40:00,28.22,28.23,28.22,28.22,100500.0,23.8901,23.8986,23.8901,23.8901,100500.0
2014-07-15 14:45:00,28.21,28.23,28.21,28.22,73000.0,23.8816,23.8986,23.8816,23.8901,73000.0
2014-07-15 14:50:00,28.22,28.23,28.21,28.22,51500.0,23.8901,23.8986,23.8816,23.8901,51500.0
2014-07-15 14:55:00,28.22,28.23,28.21,28.23,212000.0,23.8901,23.8986,23.8816,23.8986,212000.0
2014-07-15 15:00:00,28.23,28.23,28.21,28.21,172000.0,23.8986,23.8986,23.8816,23.8816,172000.0
2014-07-15 15:05:00,28.22,28.22,28.19,28.19,57500.0,23.8901,23.8901,23.8647,23.8647,57500.0
2014-07-15 15:10:00,28.18,28.21,28.18,28.21,215000.0,23.8562,23.8816,23.8562,23.8816,215000.0
2014-07-15 15:15:00,28.21,28.21,28.18,28.19,87000.0,23.8816,23.8816,23.8562,23.8647,87000.0
2014-07-15 15:20:00,28.19,28.2,28.18,28.19,95000.0,23.8647,23.8732,23.8562,23.8647,95000.0
2014-07-15 15:25:00,28.19,28.21,28.19,28.2,120000.0,23.8647,23.8816,23.8647,23.8732,120000.0
2014-07-15 15:30:00,28.2,28.2,28.19,28.19,137500.0,23.8732,23.8732,23.8647,23.8647,137500.0
2014-07-15 15:35:00,28.19,28.2,28.18,28.19,142500.0,23.8647,23.8732,23.8562,23.8647,142500.0
2014-07-15 15:40:00,28.19,28.21,28.19,28.2,211000.0,23.8647,23.8816,23.8647,23.8732,211000.0
2014-07-15 15:45:00,28.2,28.2,28.19,28.2,273500.0,23.8732,23.8732,23.8647,23.8732,273500.0
2014-07-15 15:50:00,28.19,28.2,28.19,28.19,293000.0,23.8647,23.8732,23.8647,23.8647,293000.0
2014-07-15 15:55:00,28.19,28.21,28.19,28.21,394000.0,23.8647,23.8816,23.8647,23.8816,394000.0
2014-07-16 09:30:00,28.35,28.36,28.32,28.35,125000.0,24.0002,24.0086,23.9748,24.0002,125000.0
2014-07-16 09:35:00,28.35,28.37,28.31,28.32,81000.0,24.0002,24.0171,23.9663,23.9748,81000.0
2014-07-16 09:40:00,28.31,28.32,28.26,28.28,80500.0,23.9663,23.9748,23.924,23.9409,80500.0
2014-07-16 09:45:00,28.28,28.28,28.18,28.19,161000.0,23.9409,23.9409,23.8562,23.8647,161000.0
2014-07-16 09:50:00,28.19,28.19,28.1,28.14,819000.0,23.8647,23.8647,23.7885,23.8224,819000.0
2014-07-16 09:55:00,28.14,28.15,28.13,28.14,222000.0,23.8224,23.8309,23.8139,23.8224,222000.0
2014-07-16 10:00:00,28.13,28.22,28.13,28.21,205500.0,23.8139,23.8901,23.8139,23.8816,205500.0
2014-07-16 10:05:00,28.21,28.24,28.2,28.24,48500.0,23.8816,23.907,23.8732,23.907,48500.0
2014-07-16 10:10:00,28.23,28.25,28.23,28.24,92500.0,23.8986,23.9155,23.8986,23.907,92500.0
2014-07-16 10:15:00,28.24,28.24,28.16,28.16,82000.0,23.907,23.907,23.8393,23.8393,82000.0
2014-07-16 10:20:00,28.15,28.18,28.11,28.12,89000.0,23.8309,23.8562,23.797,23.8055,89000.0
2014-07-16 10:25:00,28.14,28.14,28.1,28.11,217500.0,23.8224,23.8224,23.7885,23.797,217500.0
2014-07-16 10:30:00,28.12,28.13,28.08,28.12,206500.0,23.8055,23.8139,23.7716,23.8055,206500.0
2014-07-16 10:35:00,28.12,28.13,28.11,28.12,476500.0,23.8055,23.8139,23.797,23.8055,476500.0
2014-07-16 10:40:00,28.12,28.13,28.09,28.12,461500.0,23.8055,23.8139,23.7801,23.8055,461500.0
2014-07-16 10:45:00,28.12,28.12,28.07,28.07,725500.0,23.8055,23.8055,23.7631,23.7631,725500.0
2014-07-16 10:50:00,28.07,28.09,28.06,28.08,853500.0,23.7631,23.7801,23.7547,23.7716,853500.0
2014-07-16 10:55:00,28.08,28.1,28.08,28.09,355500.0,23.7716,23.7885,23.7716,23.7801,355500.0
2014-07-16 11:00:00,28.09,28.14,28.08,28.14,142000.0,23.7801,23.8224,23.7716,23.8224,142000.0
2014-07-16 11:05:00,28.14,28.18,28.13,28.16,68000.0,23.8224,23.8562,23.8139,23.8393,68000.0
2014-07-16 11:10:00,28.17,28.18,28.16,28.16,37500.0,23.8478,23.8562,23.8393,23.8393,37500.0
2014-07-16 11:15:00,28.16,28.16,28.12,28.12,279000.0,23.8393,23.8393,23.8055,23.8055,279000.0
2014-07-16 11:20:00,28.12,28.12,28.1,28.11,376500.0,23.8055,23.8055,23.7885,23.797,376500.0
2014-07-16 11:25:00,28.1,28.11,28.09,28.1,239500.0,23.7885,23.797,23.7801,23.7885,239500.0
2014-07-16 11:30:00,28.09,28.09,28.08,28.09,158000.0,23.7801,23.7801,23.7716,23.7801,158000.0
2014-07-16 11:35:00,28.08,28.08,28.06,28.06,189000.0,23.7716,23.7716,23.7547,23.7547,189000.0
2014-07-16 11:40:00,28.06,28.09,28.06,28.09,30500.0,23.7547,23.7801,23.7547,23.7801,30500.0
2014-07-16 11:45:00,28.09,28.09,28.08,28.09,22000.0,23.7801,23.7801,23.7716,23.7801,22000.0
2014-07-16 11:50:00,28.09,28.11,28.09,28.11,41500.0,23.7801,23.797,23.7801,23.797,41500.0
2014-07-16 11:55:00,28.1,28.12,28.1,28.11,571000.0,23.7885,23.8055,23.7885,23.797,571000.0
2014-07-16 12:00:00,28.11,28.11,28.09,28.1,33000.0,23.797,23.797,23.7801,23.7885,33000.0
2014-07-16 12:05:00,28.1,28.14,28.1,28.14,1158500.0,23.7885,23.8224,23.7885,23.8224,1158500.0
2014-07-16 12:10:00,28.14,28.15,28.13,28.15,44500.0,23.8224,23.8309,23.8139,23.8309,44500.0
2014-07-16 12:15:00,28.16,28.17,28.15,28.17,21000.0,23.8393,23.8478,23.8309,23.8478,21000.0
2014-07-16 12:20:00,28.17,28.17,28.16,28.17,298000.0,23.8478,23.8478,23.8393,23.8478,298000.0
2014-07-16 12:25:00,28.16,28.18,28.16,28.18,184000.0,23.8393,23.8562,23.8393,23.8562,184000.0
2014-07-16 12:30:00,28.19,28.22,28.19,28.21,95500.0,23.8647,23.8901,23.8647,23.8816,95500.0
2014-07-16 12:35:00,28.21,28.22,28.2,28.21,117500.0,23.8816,23.8901,23.8732,23.8816,117500.0
2014-07-16 12:40:00,28.21,28.22,28.21,28.21,61500.0,23.8816,23.8901,23.8816,23.8816,61500.0
2014-07-16 12:45:00,28.21,28.23,28.21,28.21,97500.0,23.8816,23.8986,23.8816,23.8816,97500.0
2014-07-16 12:50:00,28.21,28.22,28.21,28.22,76500.0,23.8816,23.8901,23.8816,23.8901,76500.0
2014-07-16 12:55:00,28.22,28.24,28.22,28.24,44000.0,23.8901,23.907,23.8901,23.907,44000.0
2014-07-16 13:00:00,28.23,28.24,28.22,28.22,86000.0,23.8986,23.907,23.8901,23.8901,86000.0
2014-07-16 13:05:00,28.22,28.22,28.19,28.2,519500.0,23.8901,23.8901,23.8647,23.8732,519500.0
2014-07-16 13:10:00,28.2,28.21,28.19,28.2,110000.0,23.8732,23.8816,23.8647,23.8732,110000.0
2014-07-16 13:15:00,28.21,28.21,28.2,28.2,128500.0,23.8816,23.8816,23.8732,23.8732,128500.0
2014-07-16 13:20:00,28.2,28.2,28.19,28.19,103000.0,23.8732,23.8732,23.8647,23.8647,103000.0
2014-07-16 13:25:00,28.19,28.19,28.17,28.19,73000.0,23.8647,23.8647,23.8478,23.8647,73000.0
2014-07-16 13:30:00,28.19,28.2,28.19,28.19,99500.0,23.8647,23.8732,23.8647,23.8647,99500.0
2014-07-16 13:35:00,28.19,28.2,28.18,28.18,166500.0,23.8647,23.8732,23.8562,23.8562,166500.0
2014-07-16 13:40:00,28.18,28.19,28.18,28.19,81500.0,23.8562,23.8647,23.8562,23.8647,81500.0
2014-07-16 13:45:00,28.19,28.2,28.19,28.19,220000.0,23.8647,23.8732,23.8647,23.8647,220000.0
2014-07-16 13:50:00,28.19,28.21,28.19,28.21,157500.0,23.8647,23.8816,23.8647,23.8816,157500.0
2014-07-16 13:55:00,28.21,28.24,28.2,28.24,237000.0,23.8816,23.907,23.8732,23.907,237000.0
2014-07-16 14:00:00,28.24,28.27,28.24,28.27,176000.0,23.907,23.9324,23.907,23.9324,176000.0
2014-07-16 14:05:00,28.27,28.27,28.25,28.25,272500.0,23.9324,23.9324,23.9155,23.9155,272500.0
2014-07-16 14:10:00,28.24,28.27,28.24,28.27,409000.0,23.907,23.9324,23.907,23.9324,409000.0
2014-07-16 14:15:00,28.27,28.28,28.25,28.25,227500.0,23.9324,23.9409,23.9155,23.9155,227500.0
2014-07-16 14:20:00,28.26,28.26,28.23,28.23,164000.0,23.924,23.924,23.8986,23.8986,164000.0
2014-07-16 14:25:00,28.23,28.23,28.21,28.22,135000.0,23.8986,23.8986,23.8816,23.8901,135000.0
2014-07-16 14:30:00,28.22,28.22,28.2,28.2,201500.0,23.8901,23.8901,23.8732,23.8732,201500.0
2014-07-16 14:35:00,28.2,28.21,28.16,28.17,201500.0,23.8732,23.8816,23.8393,23.8478,201500.0
2014-07-16 14:40:00,28.16,28.16,28.14,28.15,590000.0,23.8393,23.8393,23.8224,23.8309,590000.0
2014-07-16 14:45:00,28.15,28.18,28.15,28.16,640000.0,23.8309,23.8562,23.8309,23.8393,640000.0
2014-07-16 14:50:00,28.16,28.17,28.14,28.14,1300500.0,23.8393,23.8478,23.8224,23.8224,1300500.0
2014-07-16 14:55:00,28.14,28.15,28.13,28.13,1041000.0,23.8224,23.8309,23.8139,23.8139,1041000.0
2014-07-16 15:00:00,28.13,28.13,28.12,28.13,1466500.0,23.8139,23.8139,23.8055,23.8139,1466500.0
2014-07-16 15:05:00,28.13,28.14,28.12,28.14,642500.0,23.8139,23.8224,23.8055,23.8224,642500.0
2014-07-16 15:10:00,28.13,28.16,28.13,28.16,527500.0,23.8139,23.8393,23.8139,23.8393,527500.0
2014-07-16 15:15:00,28.15,28.16,28.15,28.15,338000.0,23.8309,23.8393,23.8309,23.8309,338000.0
2014-07-16 15:20:00,28.15,28.17,28.15,28.15,641500.0,23.8309,23.8478,23.8309,23.8309,641500.0
2014-07-16 15:25:00,28.15,28.16,28.15,28.16,541000.0,23.8309,23.8393,23.8309,23.8393,541000.0
2014-07-16 15:30:00,28.16,28.16,28.15,28.16,539000.0,23.8393,23.8393,23.8309,23.8393,539000.0
2014-07-16 15:35:00,28.15,28.16,28.15,28.15,472500.0,23.8309,23.8393,23.8309,23.8309,472500.0
2014-07-16 15:40:00,28.15,28.15,28.14,28.14,2500500.0,23.8309,23.8309,23.8224,23.8224,2500500.0
2014-07-16 15:45:00,28.14,28.16,28.14,28.15,393500.0,23.8224,23.8393,23.8224,23.8309,393500.0
2014-07-16 15:50:00,28.15,28.17,28.15,28.15,464500.0,23.8309,23.8478,23.8309,23.8309,464500.0
2014-07-16 15:55:00,28.16,28.17,28.14,28.17,615500.0,23.8393,23.8478,23.8224,23.8478,615500.0
2014-07-17 09:30:00,28.05,28.12,28.04,28.08,191000.0,23.7462,23.8055,23.7377,23.7716,191000.0
2014-07-17 09:35:00,28.08,28.13,28.07,28.12,140500.0,23.7716,23.8139,23.7631,23.8055,140500.0
2014-07-17 09:40:00,28.12,28.14,28.1,28.1,109500.0,23.8055,23.8224,23.7885,23.7885,109500.0
2014-07-17 09:45:00,28.1,28.13,28.1,28.11,141000.0,23.7885,23.8139,23.7885,23.797,141000.0
2014-07-17 09:50:00,28.1,28.15,28.1,28.14,93000.0,23.7885,23.8309,23.7885,23.8224,93000.0
2014-07-17 09:55:00,28.14,28.16,28.14,28.15,39500.0,23.8224,23.8393,23.8224,23.8309,39500.0
2014-07-17 10:00:00,28.15,28.17,28.14,28.15,182500.0,23.8309,23.8478,23.8224,23.8309,182500.0
2014-07-17 10:05:00,28.15,28.15,28.13,28.14,60000.0,23.8309,23.8309,23.8139,23.8224,60000.0
2014-07-17 10:10:00,28.12,28.14,28.12,28.14,82500.0,23.8055,23.8224,23.8055,23.8224,82500.0
2014-07-17 10:15:00,28.13,28.15,28.13,28.15,28000.0,23.8139,23.8309,23.8139,23.8309,28000.0
2014-07-17 10:20:00,28.15,28.19,28.15,28.18,14500.0,23.8309,23.8647,23.8309,23.8562,14500.0
2014-07-17 10:25:00,28.18,28.21,28.16,28.21,56000.0,23.8562,23.8816,23.8393,23.8816,56000.0
2014-07-17 10:30:00,28.21,28.22,28.18,28.18,41000.0,23.8816,23.8901,23.8562,23.8562,41000.0
2014-07-17 10:35:00,28.19,28.19,28.16,28.16,14500.0,23.8647,23.8647,23.8393,23.8393,14500.0
2014-07-17 10:40:00,28.16,28.18,28.15,28.15,52500.0,23.8393,23.8562,23.8309,23.8309,52500.0
2014-07-17 10:45:00,28.16,28.18,28.13,28.13,51500.0,23.8393,23.8562,23.8139,23.8139,51500.0
2014-07-17 10:50:00,28.15,28.16,28.15,28.15,17000.0,23.8309,23.8393,23.8309,23.8309,17000.0
2014-07-17 10:55:00,28.15,28.15,28.14,28.14,30000.0,23.8309,23.8309,23.8224,23.8224,30000.0
2014-07-17 11:00:00,28.13,28.14,28.12,28.12,35500.0,23.8139,23.8224,23.8055,23.8055,35500.0
2014-07-17 11:05:00,28.13,28.14,28.09,28.1,148500.0,23.8139,23.8224,23.7801,23.7885,148500.0
2014-07-17 11:10:00,28.09,28.1,28.06,28.06,78500.0,23.7801,23.7885,23.7547,23.7547,78500.0
2014-07-17 11:15:00,28.05,28.07,28.03,28.06,98500.0,23.7462,23.7631,23.7293,23.7547,98500.0
2014-07-17 11:20:00,28.06,28.07,28.04,28.04,142500.0,23.7547,23.7631,23.7377,23.7377,142500.0
2014-07-17 11:25:00,28.04,28.04,27.99,28.0,135500.0,23.7377,23.7377,23.6954,23.7039,135500.0
2014-07-17 11:30:00,28.0,28.03,27.95,28.03,118000.0,23.7039,23.7293,23.6615,23.7293,118000.0
2014-07-17 11:35:00,28.03,28.05,28.02,28.02,22000.0,23.7293,23.7462,23.7208,23.7208,22000.0
2014-07-17 11:40:00,28.02,28.04,28.02,28.02,22500.0,23.7208,23.7377,23.7208,23.7208,22500.0
2014-07-17 11:45:00,28.02,28.05,28.01,28.04,106500.0,23.7208,23.7462,23.7123,23.7377,106500.0
2014-07-17 11:50:00,28.03,28.04,28.0,28.01,58000.0,23.7293,23.7377,23.7039,23.7123,58000.0
2014-07-17 11:55:00,28.01,28.02,27.97,27.99,60500.0,23.7123,23.7208,23.6785,23.6954,60500.0
2014-07-17 12:00:00,27.99,28.0,27.94,27.97,102000.0,23.6954,23.7039,23.6531,23.6785,102000.0
2014-07-17 12:05:00,27.97,27.99,27.95,27.98,42500.0,23.6785,23.6954,23.6615,23.6869,42500.0
2014-07-17 12:10:00,27.98,28.02,27.98,28.02,34000.0,23.6869,23.7208,23.6869,23.7208,34000.0
2014-07-17 12:15:00,28.01,28.02,28.01,28.01,41500.0,23.7123,23.7208,23.7123,23.7123,41500.0
2014-07-17 12:20:00,28.01,28.01,27.99,28.0,18000.0,23.7123,23.7123,23.6954,23.7039,18000.0
2014-07-17 12:25:00,28.0,28.01,27.99,28.01,31500.0,23.7039,23.7123,23.6954,23.7123,31500.0
2014-07-17 12:30:00,28.01,28.02,28.0,28.01,70500.0,23.7123,23.7208,23.7039,23.7123,70500.0
2014-07-17 12:35:00,28.01,28.04,28.01,28.02,134000.0,23.7123,23.7377,23.7123,23.7208,134000.0
2014-07-17 12:40:00,28.02,28.02,28.01,28.02,59500.0,23.7208,23.7208,23.7123,23.7208,59500.0
2014-07-17 12:45:00,28.02,28.02,28.0,28.02,67500.0,23.7208,23.7208,23.7039,23.7208,67500.0
2014-07-17 12:50:00,28.02,28.02,28.01,28.01,37000.0,23.7208,23.7208,23.7123,23.7123,37000.0
2014-07-17 12:55:00,28.01,28.04,28.01,28.03,27500.0,23.7123,23.7377,23.7123,23.7293,27500.0
2014-07-17 13:00:00,28.03,28.05,28.03,28.05,37500.0,23.7293,23.7462,23.7293,23.7462,37500.0
2014-07-17 13:05:00,28.05,28.07,28.04,28.07,43500.0,23.7462,23.7631,23.7377,23.7631,43500.0
2014-07-17 13:10:00,28.07,28.1,28.06,28.1,39000.0,23.7631,23.7885,23.7547,23.7885,39000.0
2014-07-17 13:15:00,28.1,28.11,28.09,28.09,48000.0,23.7885,23.797,23.7801,23.7801,48000.0
2014-07-17 13:20:00,28.09,28.09,28.06,28.07,58000.0,23.7801,23.7801,23.7547,23.7631,58000.0
2014-07-17 13:25:00,28.07,28.07,28.06,28.06,38500.0,23.7631,23.7631,23.7547,23.7547,38500.0
2014-07-17 13:30:00,28.06,28.09,28.06,28.07,21000.0,23.7547,23.7801,23.7547,23.7631,21000.0
2014-07-17 13:35:00,28.07,28.08,28.04,28.04,32500.0,23.7631,23.7716,23.7377,23.7377,32500.0
2014-07-17 13:40:00,28.03,28.05,28.02,28.03,31500.0,23.7293,23.7462,23.7208,23.7293,31500.0
2014-07-17 13:45:00,28.02,28.05,28.02,28.03,73000.0,23.7208,23.7462,23.7208,23.7293,73000.0
2014-07-17 13:50:00,28.03,28.04,28.02,28.03,44500.0,23.7293,23.7377,23.7208,23.7293,44500.0
2014-07-17 13:55:00,28.03,28.04,28.02,28.03,50000.0,23.7293,23.7377,23.7208,23.7293,50000.0
2014-07-17 14:00:00,28.03,28.03,28.0,28.0,85500.0,23.7293,23.7293,23.7039,23.7039,85500.0
2014-07-17 14:05:00,28.0,28.01,27.99,28.0,54000.0,23.7039,23.7123,23.6954,23.7039,54000.0
2014-07-17 14:10:00,28.01,28.03,28.0,28.02,23500.0,23.7123,23.7293,23.7039,23.7208,23500.0
2014-07-17 14:15:00,28.02,28.04,28.01,28.01,44500.0,23.7208,23.7377,23.7123,23.7123,44500.0
2014-07-17 14:20:00,28.01,28.01,27.99,28.0,31000.0,23.7123,23.7123,23.6954,23.7039,31000.0
2014-07-17 14:25:00,28.01,28.01,27.99,28.0,32500.0,23.7123,23.7123,23.6954,23.7039,32500.0
2014-07-17 14:30:00,28.02,28.03,28.01,28.01,17000.0,23.7208,23.7293,23.7123,23.7123,17000.0
2014-07-17 14:35:00,28.01,28.02,28.01,28.02,33000.0,23.7123,23.7208,23.7123,23.7208,33000.0
2014-07-17 14:40:00,28.03,28.03,28.01,28.02,27000.0,23.7293,23.7293,23.7123,23.7208,27000.0
2014-07-17 14:45:00,28.02,28.02,28.01,28.01,44000.0,23.7208,23.7208,23.7123,23.7123,44000.0
2014-07-17 14:50:00,28.01,28.02,28.01,28.01,9000.0,23.7123,23.7208,23.7123,23.7123,9000.0
2014-07-17 14:55:00,28.01,28.02,28.01,28.01,29000.0,23.7123,23.7208,23.7123,23.7123,29000.0
2014-07-17 15:00:00,28.0,28.01,27.99,27.99,46000.0,23.7039,23.7123,23.6954,23.6954,46000.0
2014-07-17 15:05:00,27.99,27.99,27.97,27.97,106500.0,23.6954,23.6954,23.6785,23.6785,106500.0
2014-07-17 15:10:00,27.98,27.98,27.96,27.97,47500.0,23.6869,23.6869,23.67,23.6785,47500.0
2014-07-17 15:15:00,27.97,27.97,27.9,27.9,149000.0,23.6785,23.6785,23.6192,23.6192,149000.0
2014-07-17 15:20:00,27.91,27.93,27.9,27.9,81000.0,23.6277,23.6446,23.6192,23.6192,81000.0
2014-07-17 15:25:00,27.9,27.91,27.88,27.88,73000.0,23.6192,23.6277,23.6023,23.6023,73000.0
2014-07-17 15:30:00,27.88,27.89,27.85,27.85,117500.0,23.6023,23.6107,23.5769,23.5769,117500.0
2014-07-17 15:35:00,27.87,27.88,27.85,27.86,40000.0,23.5938,23.6023,23.5769,23.5853,40000.0
2014-07-17 15:40:00,27.86,27.86,27.84,27.84,86000.0,23.5853,23.5853,23.5684,23.5684,86000.0
2014-07-17 15:45:00,27.82,27.86,27.82,27.86,60000.0,23.5515,23.5853,23.5515,23.5853,60000.0
2014-07-17 15:50:00,27.87,27.87,27.86,27.86,35000.0,23.5938,23.5938,23.5853,23.5853,35000.0
2014-07-17 15:55:00,27.87,27.87,27.85,27.86,193500.0,23.5938,23.5938,23.5769,23.5853,193500.0
2014-07-18 09:30:00,27.92,27.95,27.9,27.95,141500.0,23.6361,23.6615,23.6192,23.6615,141500.0
2014-07-18 09:35:00,27.95,27.98,27.95,27.98,94000.0,23.6615,23.6869,23.6615,23.6869,94000.0
2014-07-18 09:40:00,27.97,27.98,27.96,27.97,74000.0,23.6785,23.6869,23.67,23.6785,74000.0
2014-07-18 09:45:00,27.97,27.98,27.94,27.95,174000.0,23.6785,23.6869,23.6531,23.6615,174000.0
2014-07-18 09:50:00,27.95,28.0,27.95,28.0,61500.0,23.6615,23.7039,23.6615,23.7039,61500.0
2014-07-18 09:55:00,27.99,28.03,27.99,28.02,33000.0,23.6954,23.7293,23.6954,23.7208,33000.0
2014-07-18 10:00:00,28.03,28.05,27.99,27.99,66500.0,23.7293,23.7462,23.6954,23.6954,66500.0
2014-07-18 10:05:00,27.99,28.04,27.99,28.04,13000.0,23.6954,23.7377,23.6954,23.7377,13000.0
2014-07-18 10:10:00,28.04,28.05,28.02,28.04,49000.0,23.7377,23.7462,23.7208,23.7377,49000.0
2014-07-18 10:15:00,28.04,28.04,28.01,28.03,38500.0,23.7377,23.7377,23.7123,23.7293,38500.0
2014-07-18 10:20:00,28.03,28.05,28.03,28.04,27500.0,23.7293,23.7462,23.7293,23.7377,27500.0
2014-07-18 10:25:00,28.04,28.07,28.04,28.07,36500.0,23.7377,23.7631,23.7377,23.7631,36500.0
2014-07-18 10:30:00,28.07,28.08,28.07,28.07,54000.0,23.7631,23.7716,23.7631,23.7631,54000.0
2014-07-18 10:35:00,28.08,28.09,28.07,28.07,51000.0,23.7716,23.7801,23.7631,23.7631,51000.0
2014-07-18 10:40:00,28.07,28.07,28.04,28.05,40500.0,23.7631,23.7631,23.7377,23.7462,40500.0
2014-07-18 10:45:00,28.06,28.07,28.04,28.07,73000.0,23.7547,23.7631,23.7377,23.7631,73000.0
2014-07-18 10:50:00,28.07,28.11,28.07,28.09,87500.0,23.7631,23.797,23.7631,23.7801,87500.0
2014-07-18 10:55:00,28.1,28.15,28.1,28.15,170000.0,23.7885,23.8309,23.7885,23.8309,170000.0
2014-07-18 11:00:00,28.15,28.15,28.12,28.12,131500.0,23.8309,23.8309,23.8055,23.8055,131500.0
2014-07-18 11:05:00,28.12,28.14,28.1,28.1,138000.0,23.8055,23.8224,23.7885,23.7885,138000.0
2014-07-18 11:10:00,28.11,28.13,28.11,28.12,43000.0,23.797,23.8139,23.797,23.8055,43000.0
2014-07-18 11:15:00,28.12,28.14,28.12,28.14,17000.0,23.8055,23.8224,23.8055,23.8224,17000.0
2014-07-18 11:20:00,28.14,28.14,28.12,28.13,35000.0,23.8224,23.8224,23.8055,23.8139,35000.0
2014-07-18 11:25:00,28.12,28.14,28.12,28.13,16000.0,23.8055,23.8224,23.8055,23.8139,16000.0
2014-07-18 11:30:00,28.13,28.14,28.13,28.13,11000.0,23.8139,23.8224,23.8139,23.8139,11000.0
2014-07-18 11:35:00,28.14,28.17,28.14,28.17,30000.0,23.8224,23.8478,23.8224,23.8478,30000.0
2014-07-18 11:40:00,28.17,28.17,28.16,28.16,24000.0,23.8478,23.8478,23.8393,23.8393,24000.0
2014-07-18 11:45:00,28.16,28.18,28.15,28.17,24500.0,23.8393,23.8562,23.8309,23.8478,24500.0
2014-07-18 11:50:00,28.17,28.17,28.15,28.16,47500.0,23.8478,23.8478,23.8309,23.8393,47500.0
2014-07-18 11:55:00,28.15,28.16,28.14,28.15,28500.0,23.8309,23.8393,23.8224,23.8309,28500.0
2014-07-18 12:00:00,28.16,28.17,28.16,28.17,79000.0,23.8393,23.8478,23.8393,23.8478,79000.0
2014-07-18 12:05:00,28.17,28.17,28.17,28.17,11000.0,23.8478,23.8478,23.8478,23.8478,11000.0
2014-07-18 12:10:00,28.17,28.19,28.17,28.19,13500.0,23.8478,23.8647,23.8478,23.8647,13500.0
2014-07-18 12:15:00,28.19,28.21,28.19,28.21,45500.0,23.8647,23.8816,23.8647,23.8816,45500.0
2014-07-18 12:20:00,28.21,28.21,28.2,28.21,34500.0,23.8816,23.8816,23.8732,23.8816,34500.0
2014-07-18 12:25:00,28.22,28.22,28.21,28.21,49000.0,23.8901,23.8901,23.8816,23.8816,49000.0
2014-07-18 12:30:00,28.22,28.22,28.2,28.2,8500.0,23.8901,23.8901,23.8732,23.8732,8500.0
2014-07-18 12:35:00,28.19,28.2,28.19,28.19,6000.0,23.8647,23.8732,23.8647,23.8647,6000.0
2014-07-18 12:40:00,28.2,28.2,28.19,28.19,15500.0,23.8732,23.8732,23.8647,23.8647,15500.0
2014-07-18 12:45:00,28.19,28.19,28.19,28.19,16000.0,23.8647,23.8647,23.8647,23.8647,16000.0
2014-07-18 12:50:00,28.2,28.2,28.19,28.19,19500.0,23.8732,23.8732,23.8647,23.8647,19500.0
2014-07-18 12:55:00,28.2,28.2,28.19,28.19,24000.0,23.8732,23.8732,23.8647,23.8647,24000.0
2014-07-18 13:00:00,28.19,28.19,28.17,28.17,19500.0,23.8647,23.8647,23.8478,23.8478,19500.0
2014-07-18 13:05:00,28.17,28.17,28.16,28.17,22000.0,23.8478,23.8478,23.8393,23.8478,22000.0
2014-07-18 13:10:00,28.17,28.17,28.16,28.16,15000.0,23.8478,23.8478,23.8393,23.8393,15000.0
2014-07-18 13:15:00,28.15,28.16,28.15,28.16,16000.0,23.8309,23.8393,23.8309,23.8393,16000.0
2014-07-18 13:20:00,28.17,28.17,28.16,28.17,12000.0,23.8478,23.8478,23.8393,23.8478,12000.0
2014-07-18 13:25:00,28.17,28.17,28.15,28.15,5000.0,23.8478,23.8478,23.8309,23.8309,5000.0
2014-07-18 13:30:00,28.14,28.14,28.14,28.14,14500.0,23.8224,23.8224,23.8224,23.8224,14500.0
2014-07-18 13:35:00,28.14,28.16,28.14,28.15,109500.0,23.8224,23.8393,23.8224,23.8309,109500.0
2014-07-18 13:40:00,28.15,28.17,28.15,28.17,52500.0,23.8309,23.8478,23.8309,23.8478,52500.0
2014-07-18 13:45:00,28.16,28.17,28.15,28.15,41500.0,23.8393,23.8478,23.8309,23.8309,41500.0
2014-07-18 13:50:00,28.15,28.15,28.14,28.15,21500.0,23.8309,23.8309,23.8224,23.8309,21500.0
2014-07-18 13:55:00,28.16,28.17,28.16,28.16,5000.0,23.8393,23.8478,23.8393,23.8393,5000.0
2014-07-18 14:00:00,28.16,28.16,28.14,28.15,37500.0,23.8393,23.8393,23.8224,23.8309,37500.0
2014-07-18 14:05:00,28.15,28.16,28.15,28.15,16500.0,23.8309,23.8393,23.8309,23.8309,16500.0
2014-07-18 14:10:00,28.16,28.18,28.16,28.17,70000.0,23.8393,23.8562,23.8393,23.8478,70000.0
2014-07-18 14:15:00,28.17,28.18,28.16,28.17,41500.0,23.8478,23.8562,23.8393,23.8478,41500.0
2014-07-18 14:20:00,28.17,28.19,28.17,28.19,34500.0,23.8478,23.8647,23.8478,23.8647,34500.0
2014-07-18 14:25:00,28.19,28.2,28.18,28.2,17000.0,23.8647,23.8732,23.8562,23.8732,17000.0
2014-07-18 14:30:00,28.19,28.2,28.19,28.19,50500.0,23.8647,23.8732,23.8647,23.8647,50500.0
2014-07-18 14:35:00,28.19,28.2,28.18,28.19,21000.0,23.8647,23.8732,23.8562,23.8647,21000.0
2014-07-18 14:40:00,28.18,28.19,28.18,28.19,32000.0,23.8562,23.8647,23.8562,23.8647,32000.0
2014-07-18 14:45:00,28.18,28.19,28.18,28.18,22000.0,23.8562,23.8647,23.8562,23.8562,22000.0
2014-07-18 14:50:00,28.18,28.19,28.18,28.19,22500.0,23.8562,23.8647,23.8562,23.8647,22500.0
2014-07-18 14:55:00,28.19,28.19,28.18,28.18,46000.0,23.8647,23.8647,23.8562,23.8562,46000.0
2014-07-18 15:00:00,28.18,28.18,28.17,28.17,29000.0,23.8562,23.8562,23.8478,23.8478,29000.0
2014-07-18 15:05:00,28.17,28.2,28.17,28.2,27000.0,23.8478,23.8732,23.8478,23.8732,27000.0
2014-07-18 15:10:00,28.2,28.2,28.19,28.2,80500.0,23.8732,23.8732,23.8647,23.8732,80500.0
2014-07-18 15:15:00,28.2,28.21,28.19,28.21,50500.0,23.8732,23.8816,23.8647,23.8816,50500.0
2014-07-18 15:20:00,28.21,28.22,28.19,28.19,50500.0,23.8816,23.8901,23.8647,23.8647,50500.0
2014-07-18 15:25:00,28.19,28.2,28.18,28.19,24500.0,23.8647,23.8732,23.8562,23.8647,24500.0
2014-07-18 15:30:00,28.19,28.2,28.19,28.2,19500.0,23.8647,23.8732,23.8647,23.8732,19500.0
2014-07-18 15:35:00,28.2,28.2,28.19,28.19,45000.0,23.8732,23.8732,23.8647,23.8647,45000.0
2014-07-18 15:40:00,28.19,28.19,28.18,28.18,49000.0,23.8647,23.8647,23.8562,23.8562,49000.0
2014-07-18 15:45:00,28.18,28.19,28.18,28.19,28500.0,23.8562,23.8647,23.8562,23.8647,28500.0
2014-07-18 15:50:00,28.19,28.21,28.19,28.21,75500.0,23.8647,23.8816,23.8647,23.8816,75500.0
2014-07-18 15:55:00,28.21,28.21,28.2,28.21,125000.0,23.8816,23.8816,23.8732,23.8816,125000.0
2014-07-21 09:30:00,28.07,28.11,28.05,28.05,165000.0,23.7631,23.797,23.7462,23.7462,165000.0
2014-07-21 09:35:00,28.05,28.05,28.01,28.04,69500.0,23.7462,23.7462,23.7123,23.7377,69500.0
2014-07-21 09:40:00,28.04,28.06,28.03,28.06,124500.0,23.7377,23.7547,23.7293,23.7547,124500.0
2014-07-21 09:45:00,28.06,28.14,28.05,28.12,70500.0,23.7547,23.8224,23.7462,23.8055,70500.0
2014-07-21 09:50:00,28.12,28.16,28.11,28.15,17500.0,23.8055,23.8393,23.797,23.8309,17500.0
2014-07-21 09:55:00,28.14,28.14,28.12,28.12,8000.0,23.8224,23.8224,23.8055,23.8055,8000.0
2014-07-21 10:00:00,28.12,28.12,28.09,28.1,48000.0,23.8055,23.8055,23.7801,23.7885,48000.0
2014-07-21 10:05:00,28.1,28.12,28.09,28.09,16000.0,23.7885,23.8055,23.7801,23.7801,16000.0
2014-07-21 10:10:00,28.09,28.1,28.06,28.07,29000.0,23.7801,23.7885,23.7547,23.7631,29000.0
2014-07-21 10:15:00,28.07,28.11,28.06,28.07,33000.0,23.7631,23.797,23.7547,23.7631,33000.0
2014-07-21 10:20:00,28.06,28.08,28.05,28.07,16500.0,23.7547,23.7716,23.7462,23.7631,16500.0
2014-07-21 10:25:00,28.07,28.08,28.06,28.08,20500.0,23.7631,23.7716,23.7547,23.7716,20500.0
2014-07-21 10:30:00,28.07,28.07,28.04,28.04,24000.0,23.7631,23.7631,23.7377,23.7377,24000.0
2014-07-21 10:35:00,28.04,28.06,28.0,28.0,47000.0,23.7377,23.7547,23.7039,23.7039,47000.0
2014-07-21 10:40:00,28.0,28.02,27.98,27.99,32000.0,23.7039,23.7208,23.6869,23.6954,32000.0
2014-07-21 10:45:00,28.01,28.02,28.0,28.01,23000.0,23.7123,23.7208,23.7039,23.7123,23000.0
2014-07-21 10:50:00,28.02,28.02,28.0,28.02,11500.0,23.7208,23.7208,23.7039,23.7208,11500.0
2014-07-21 10:55:00,28.02,28.03,28.0,28.0,31500.0,23.7208,23.7293,23.7039,23.7039,31500.0
2014-07-21 11:00:00,28.0,28.01,27.98,28.0,75500.0,23.7039,23.7123,23.6869,23.7039,75500.0
2014-07-21 11:05:00,28.01,28.04,28.01,28.03,85000.0,23.7123,23.7377,23.7123,23.7293,85000.0
2014-07-21 11:10:00,28.02,28.03,28.0,28.01,28500.0,23.7208,23.7293,23.7039,23.7123,28500.0
2014-07-21 11:15:00,28.02,28.04,28.02,28.03,26500.0,23.7208,23.7377,23.7208,23.7293,26500.0
2014-07-21 11:20:00,28.04,28.06,28.04,28.04,30000.0,23.7377,23.7547,23.7377,23.7377,30000.0
2014-07-21 11:25:00,28.04,28.07,28.04,28.06,10500.0,23.7377,23.7631,23.7377,23.7547,10500.0
2014-07-21 11:30:00,28.05,28.06,28.04,28.04,17000.0,23.7462,23.7547,23.7377,23.7377,17000.0
2014-07-21 11:35:00,28.05,28.05,28.04,28.04,12000.0,23.7462,23.7462,23.7377,23.7377,12000.0
2014-07-21 11:40:00,28.05,28.06,28.04,28.04,22000.0,23.7462,23.7547,23.7377,23.7377,22000.0
2014-07-21 11:45:00,28.05,28.05,28.01,28.02,30000.0,23.7462,23.7462,23.7123,23.7208,30000.0
2014-07-21 11:50:00,28.03,28.04,28.01,28.03,40500.0,23.7293,23.7377,23.7123,23.7293,40500.0
2014-07-21 11:55:00,28.03,28.06,28.03,28.05,49000.0,23.7293,23.7547,23.7293,23.7462,49000.0
2014-07-21 12:00:00,28.06,28.06,28.04,28.04,25500.0,23.7547,23.7547,23.7377,23.7377,25500.0
2014-07-21 12:05:00,28.04,28.04,28.02,28.02,13500.0,23.7377,23.7377,23.7208,23.7208,13500.0
2014-07-21 12:10:00,28.02,28.04,28.02,28.04,6500.0,23.7208,23.7377,23.7208,23.7377,6500.0
2014-07-21 12:15:00,28.05,28.05,28.03,28.04,45000.0,23.7462,23.7462,23.7293,23.7377,45000.0
2014-07-21 12:20:00,28.04,28.04,28.02,28.02,17000.0,23.7377,23.7377,23.7208,23.7208,17000.0
2014-07-21 12:25:00,28.02,28.03,28.02,28.03,5500.0,23.7208,23.7293,23.7208,23.7293,5500.0
2014-07-21 12:30:00,28.02,28.04,28.02,28.04,9500.0,23.7208,23.7377,23.7208,23.7377,9500.0
2014-07-21 12:35:00,28.04,28.05,28.04,28.04,47500.0,23.7377,23.7462,23.7377,23.7377,47500.0
2014-07-21 12:40:00,28.05,28.05,28.03,28.03,15500.0,23.7462,23.7462,23.7293,23.7293,15500.0
2014-07-21 12:45:00,28.03,28.04,28.02,28.04,20000.0,23.7293,23.7377,23.7208,23.7377,20000.0
2014-07-21 12:50:00,28.04,28.04,28.02,28.03,21000.0,23.7377,23.7377,23.7208,23.7293,21000.0
2014-07-21 12:55:00,28.03,28.03,28.03,28.03,6500.0,23.7293,23.7293,23.7293,23.7293,6500.0
2014-07-21 13:00:00,28.03,28.03,28.03,28.03,25500.0,23.7293,23.7293,23.7293,23.7293,25500.0
2014-07-21 13:05:00,28.03,28.05,28.03,28.05,16000.0,23.7293,23.7462,23.7293,23.7462,16000.0
2014-07-21 13:10:00,28.05,28.07,28.05,28.06,69500.0,23.7462,23.7631,23.7462,23.7547,69500.0
2014-07-21 13:15:00,28.06,28.07,28.05,28.07,14500.0,23.7547,23.7631,23.7462,23.7631,14500.0
2014-07-21 13:20:00,28.06,28.09,28.06,28.08,57500.0,23.7547,23.7801,23.7547,23.7716,57500.0
2014-07-21 13:25:00,28.08,28.11,28.08,28.11,152000.0,23.7716,23.797,23.7716,23.797,152000.0
2014-07-21 13:30:00,28.11,28.11,28.1,28.1,4500.0,23.797,23.797,23.7885,23.7885,4500.0
2014-07-21 13:35:00,28.11,28.12,28.1,28.11,85000.0,23.797,23.8055,23.7885,23.797,85000.0
2014-07-21 13:40:00,28.11,28.15,28.11,28.14,84000.0,23.797,23.8309,23.797,23.8224,84000.0
2014-07-21 13:45:00,28.15,28.15,28.12,28.13,125500.0,23.8309,23.8309,23.8055,23.8139,125500.0
2014-07-21 13:50:00,28.13,28.13,28.12,28.13,10500.0,23.8139,23.8139,23.8055,23.8139,10500.0
2014-07-21 13:55:00,28.13,28.14,28.12,28.13,72500.0,23.8139,23.8224,23.8055,23.8139,72500.0
2014-07-21 14:00:00,28.14,28.15,28.13,28.13,54000.0,23.8224,23.8309,23.8139,23.8139,54000.0
2014-07-21 14:05:00,28.14,28.15,28.14,28.15,12500.0,23.8224,23.8309,23.8224,23.8309,12500.0
2014-07-21 14:10:00,28.14,28.14,28.14,28.14,21500.0,23.8224,23.8224,23.8224,23.8224,21500.0
2014-07-21 14:15:00,28.14,28.14,28.12,28.12,25000.0,23.8224,23.8224,23.8055,23.8055,25000.0
2014-07-21 14:20:00,28.12,28.12,28.11,28.11,20500.0,23.8055,23.8055,23.797,23.797,20500.0
2014-07-21 14:25:00,28.11,28.11,28.1,28.11,33000.0,23.797,23.797,23.7885,23.797,33000.0
2014-07-21 14:30:00,28.11,28.12,28.1,28.1,15000.0,23.797,23.8055,23.7885,23.7885,15000.0
2014-07-21 14:35:00,28.1,28.11,28.1,28.11,10500.0,23.7885,23.797,23.7885,23.797,10500.0
2014-07-21 14:40:00,28.11,28.11,28.1,28.11,8000.0,23.797,23.797,23.7885,23.797,8000.0
2014-07-21 14:45:00,28.11,28.12,28.1,28.11,40000.0,23.797,23.8055,23.7885,23.797,40000.0
2014-07-21 14:50:00,28.11,28.13,28.11,28.12,21000.0,23.797,23.8139,23.797,23.8055,21000.0
2014-07-21 14:55:00,28.12,28.12,28.11,28.12,29000.0,23.8055,23.8055,23.797,23.8055,29000.0
2014-07-21 15:00:00,28.12,28.13,28.11,28.12,25500.0,23.8055,23.8139,23.797,23.8055,25500.0
2014-07-21 15:05:00,28.12,28.12,28.1,28.11,38500.0,23.8055,23.8055,23.7885,23.797,38500.0
2014-07-21 15:10:00,28.11,28.12,28.1,28.12,48500.0,23.797,23.8055,23.7885,23.8055,48500.0
2014-07-21 15:15:00,28.12,28.13,28.12,28.12,53000.0,23.8055,23.8139,23.8055,23.8055,53000.0
2014-07-21 15:20:00,28.12,28.12,28.11,28.11,31500.0,23.8055,23.8055,23.797,23.797,31500.0
2014-07-21 15:25:00,28.12,28.13,28.12,28.13,23500.0,23.8055,23.8139,23.8055,23.8139,23500.0
2014-07-21 15:30:00,28.13,28.13,28.12,28.13,38500.0,23.8139,23.8139,23.8055,23.8139,38500.0
2014-07-21 15:35:00,28.13,28.13,28.12,28.13,66000.0,23.8139,23.8139,23.8055,23.8139,66000.0
2014-07-21 15:40:00,28.13,28.13,28.12,28.13,29500.0,23.8139,23.8139,23.8055,23.8139,29500.0
2014-07-21 15:45:00,28.12,28.12,28.11,28.11,34500.0,23.8055,23.8055,23.797,23.797,34500.0
2014-07-21 15:50:00,28.11,28.12,28.11,28.12,48000.0,23.797,23.8055,23.797,23.8055,48000.0
2014-07-21 15:55:00,28.11,28.12,28.09,28.1,133000.0,23.797,23.8055,23.7801,23.7885,133000.0
2014-07-22 09:30:00,28.23,28.26,28.21,28.26,170000.0,23.8986,23.924,23.8816,23.924,170000.0
2014-07-22 09:35:00,28.28,28.29,28.26,28.27,74500.0,23.9409,23.9494,23.924,23.9324,74500.0
2014-07-22 09:40:00,28.27,28.27,28.23,28.24,31000.0,23.9324,23.9324,23.8986,23.907,31000.0
2014-07-22 09:45:00,28.24,28.29,28.23,28.28,38500.0,23.907,23.9494,23.8986,23.9409,38500.0
2014-07-22 09:50:00,28.28,28.3,28.28,28.28,9500.0,23.9409,23.9578,23.9409,23.9409,9500.0
2014-07-22 09:55:00,28.29,28.29,28.27,28.29,24500.0,23.9494,23.9494,23.9324,23.9494,24500.0
2014-07-22 10:00:00,28.31,28.33,28.3,28.3,24500.0,23.9663,23.9832,23.9578,23.9578,24500.0
2014-07-22 10:05:00,28.31,28.34,28.31,28.33,23000.0,23.9663,23.9917,23.9663,23.9832,23000.0
2014-07-22 10:10:00,28.33,28.34,28.31,28.31,18500.0,23.9832,23.9917,23.9663,23.9663,18500.0
2014-07-22 10:15:00,28.31,28.31,28.3,28.31,8500.0,23.9663,23.9663,23.9578,23.9663,8500.0
2014-07-22 10:20:00,28.31,28.31,28.3,28.3,8500.0,23.9663,23.9663,23.9578,23.9578,8500.0
2014-07-22 10:25:00,28.31,28.32,28.3,28.3,10000.0,23.9663,23.9748,23.9578,23.9578,10000.0
2014-07-22 10:30:00,28.31,28.32,28.28,28.28,39000.0,23.9663,23.9748,23.9409,23.9409,39000.0
2014-07-22 10:35:00,28.28,28.3,28.27,28.28,7000.0,23.9409,23.9578,23.9324,23.9409,7000.0
2014-07-22 10:40:00,28.28,28.3,28.28,28.29,14000.0,23.9409,23.9578,23.9409,23.9494,14000.0
2014-07-22 10:45:00,28.31,28.31,28.29,28.31,28000.0,23.9663,23.9663,23.9494,23.9663,28000.0
2014-07-22 10:50:00,28.31,28.32,28.3,28.31,18500.0,23.9663,23.9748,23.9578,23.9663,18500.0
2014-07-22 10:55:00,28.31,28.31,28.3,28.31,10000.0,23.9663,23.9663,23.9578,23.9663,10000.0
2014-07-22 11:00:00,28.33,28.33,28.31,28.32,59500.0,23.9832,23.9832,23.9663,23.9748,59500.0
2014-07-22 11:05:00,28.33,28.35,28.33,28.33,36500.0,23.9832,24.0002,23.9832,23.9832,36500.0
2014-07-22 11:10:00,28.33,28.33,28.31,28.31,19500.0,23.9832,23.9832,23.9663,23.9663,19500.0
2014-07-22 11:15:00,28.31,28.33,28.31,28.33,37500.0,23.9663,23.9832,23.9663,23.9832,37500.0
2014-07-22 11:20:00,28.33,28.33,28.3,28.31,32500.0,23.9832,23.9832,23.9578,23.9663,32500.0
2014-07-22 11:25:00,28.31,28.31,28.3,28.31,53500.0,23.9663,23.9663,23.9578,23.9663,53500.0
2014-07-22 11:30:00,28.31,28.31,28.3,28.31,5000.0,23.9663,23.9663,23.9578,23.9663,5000.0
2014-07-22 11:35:00,28.31,28.31,28.29,28.3,17500.0,23.9663,23.9663,23.9494,23.9578,17500.0
2014-07-22 11:40:00,28.3,28.32,28.3,28.32,30500.0,23.9578,23.9748,23.9578,23.9748,30500.0
2014-07-22 11:45:00,28.32,28.32,28.31,28.31,12000.0,23.9748,23.9748,23.9663,23.9663,12000.0
2014-07-22 11:50:00,28.32,28.33,28.32,28.32,9500.0,23.9748,23.9832,23.9748,23.9748,9500.0
2014-07-22 11:55:00,28.32,28.32,28.32,28.32,15500.0,23.9748,23.9748,23.9748,23.9748,15500.0
2014-07-22 12:00:00,28.31,28.33,28.31,28.33,22000.0,23.9663,23.9832,23.9663,23.9832,22000.0
2014-07-22 12:05:00,28.33,28.33,28.32,28.32,30000.0,23.9832,23.9832,23.9748,23.9748,30000.0
2014-07-22 12:10:00,28.33,28.33,28.32,28.32,28500.0,23.9832,23.9832,23.9748,23.9748,28500.0
2014-07-22 12:15:00,28.31,28.32,28.31,28.32,13500.0,23.9663,23.9748,23.9663,23.9748,13500.0
2014-07-22 12:20:00,28.32,28.32,28.31,28.31,6000.0,23.9748,23.9748,23.9663,23.9663,6000.0
2014-07-22 12:25:00,28.31,28.33,28.31,28.32,7000.0,23.9663,23.9832,23.9663,23.9748,7000.0
2014-07-22 12:30:00,28.32,28.33,28.32,28.32,13000.0,23.9748,23.9832,23.9748,23.9748,13000.0
2014-07-22 12:35:00,28.32,28.32,28.31,28.32,10000.0,23.9748,23.9748,23.9663,23.9748,10000.0
2014-07-22 12:40:00,28.32,28.32,28.31,28.31,11000.0,23.9748,23.9748,23.9663,23.9663,11000.0
2014-07-22 12:45:00,28.31,28.31,28.3,28.31,22500.0,23.9663,23.9663,23.9578,23.9663,22500.0
2014-07-22 12:50:00,28.31,28.32,28.31,28.31,9000.0,23.9663,23.9748,23.9663,23.9663,9000.0
2014-07-22 12:55:00,28.31,28.31,28.3,28.31,6500.0,23.9663,23.9663,23.9578,23.9663,6500.0
2014-07-22 13:00:00,28.3,28.31,28.3,28.3,24000.0,23.9578,23.9663,23.9578,23.9578,24000.0
2014-07-22 13:05:00,28.3,28.3,28.3,28.3,8500.0,23.9578,23.9578,23.9578,23.9578,8500.0
2014-07-22 13:10:00,28.3,28.31,28.3,28.31,11000.0,23.9578,23.9663,23.9578,23.9663,11000.0
2014-07-22 13:15:00,28.31,28.32,28.31,28.31,15500.0,23.9663,23.9748,23.9663,23.9663,15500.0
2014-07-22 13:20:00,28.31,28.31,28.3,28.3,25000.0,23.9663,23.9663,23.9578,23.9578,25000.0
2014-07-22 13:25:00,28.31,28.31,28.29,28.3,28500.0,23.9663,23.9663,23.9494,23.9578,28500.0
2014-07-22 13:30:00,28.3,28.3,28.29,28.29,27500.0,23.9578,23.9578,23.9494,23.9494,27500.0
2014-07-22 13:35:00,28.28,28.29,28.28,28.29,22500.0,23.9409,23.9494,23.9409,23.9494,22500.0
2014-07-22 13:40:00,28.29,28.29,28.27,28.28,53500.0,23.9494,23.9494,23.9324,23.9409,53500.0
2014-07-22 13:45:00,28.28,28.28,28.27,28.28,50500.0,23.9409,23.9409,23.9324,23.9409,50500.0
2014-07-22 13:50:00,28.29,28.29,28.28,28.29,36500.0,23.9494,23.9494,23.9409,23.9494,36500.0
2014-07-22 13:55:00,28.29,28.3,28.28,28.3,44500.0,23.9494,23.9578,23.9409,23.9578,44500.0
2014-07-22 14:00:00,28.3,28.3,28.29,28.29,8500.0,23.9578,23.9578,23.9494,23.9494,8500.0
2014-07-22 14:05:00,28.3,28.3,28.29,28.3,11000.0,23.9578,23.9578,23.9494,23.9578,11000.0
2014-07-22 14:10:00,28.3,28.3,28.29,28.29,19500.0,23.9578,23.9578,23.9494,23.9494,19500.0
2014-07-22 14:15:00,28.29,28.3,28.29,28.29,6000.0,23.9494,23.9578,23.9494,23.9494,6000.0
2014-07-22 14:20:00,28.29,28.29,28.28,28.29,193500.0,23.9494,23.9494,23.9409,23.9494,193500.0
2014-07-22 14:25:00,28.29,28.29,28.28,28.28,383500.0,23.9494,23.9494,23.9409,23.9409,383500.0
2014-07-22 14:30:00,28.28,28.29,28.28,28.28,147500.0,23.9409,23.9494,23.9409,23.9409,147500.0
2014-07-22 14:35:00,28.28,28.29,28.28,28.28,45500.0,23.9409,23.9494,23.9409,23.9409,45500.0
2014-07-22 14:40:00,28.27,28.28,28.24,28.24,236500.0,23.9324,23.9409,23.907,23.907,236500.0
2014-07-22 14:45:00,28.24,28.24,28.22,28.22,102000.0,23.907,23.907,23.8901,23.8901,102000.0
2014-07-22 14:50:00,28.23,28.23,28.22,28.23,20000.0,23.8986,23.8986,23.8901,23.8986,20000.0
2014-07-22 14:55:00,28.24,28.25,28.24,28.25,24000.0,23.907,23.9155,23.907,23.9155,24000.0
2014-07-22 15:00:00,28.25,28.25,28.24,28.25,62000.0,23.9155,23.9155,23.907,23.9155,62000.0
2014-07-22 15:05:00,28.25,28.26,28.24,28.24,62000.0,23.9155,23.924,23.907,23.907,62000.0
2014-07-22 15:10:00,28.24,28.25,28.24,28.24,66500.0,23.907,23.9155,23.907,23.907,66500.0
2014-07-22 15:15:00,28.24,28.25,28.24,28.25,36000.0,23.907,23.9155,23.907,23.9155,36000.0
2014-07-22 15:20:00,28.25,28.25,28.24,28.24,23500.0,23.9155,23.9155,23.907,23.907,23500.0
2014-07-22 15:25:00,28.24,28.26,28.24,28.26,19500.0,23.907,23.924,23.907,23.924,19500.0
2014-07-22 15:30:00,28.26,28.27,28.26,28.27,38500.0,23.924,23.9324,23.924,23.9324,38500.0
2014-07-22 15:35:00,28.27,28.27,28.25,28.25,33500.0,23.9324,23.9324,23.9155,23.9155,33500.0
2014-07-22 15:40:00,28.25,28.26,28.24,28.25,30500.0,23.9155,23.924,23.907,23.9155,30500.0
2014-07-22 15:45:00,28.25,28.25,28.25,28.25,30000.0,23.9155,23.9155,23.9155,23.9155,30000.0
2014-07-22 15:50:00,28.25,28.26,28.24,28.25,76500.0,23.9155,23.924,23.907,23.9155,76500.0
2014-07-22 15:55:00,28.25,28.25,28.24,28.24,81000.0,23.9155,23.9155,23.907,23.907,81000.0
2014-07-23 09:30:00,28.28,28.28,28.21,28.21,77500.0,23.9409,23.9409,23.8816,23.8816,77500.0
2014-07-23 09:35:00,28.21,28.22,28.18,28.2,55500.0,23.8816,23.8901,23.8562,23.8732,55500.0
2014-07-23 09:40:00,28.19,28.19,28.14,28.16,72000.0,23.8647,23.8647,23.8224,23.8393,72000.0
2014-07-23 09:45:00,28.15,28.17,28.13,28.17,81000.0,23.8309,23.8478,23.8139,23.8478,81000.0
2014-07-23 09:50:00,28.17,28.2,28.17,28.2,14500.0,23.8478,23.8732,23.8478,23.8732,14500.0
2014-07-23 09:55:00,28.21,28.21,28.16,28.16,33500.0,23.8816,23.8816,23.8393,23.8393,33500.0
2014-07-23 10:00:00,28.17,28.17,28.15,28.16,31500.0,23.8478,23.8478,23.8309,23.8393,31500.0
2014-07-23 10:05:00,28.15,28.19,28.15,28.17,58500.0,23.8309,23.8647,23.8309,23.8478,58500.0
2014-07-23 10:10:00,28.17,28.18,28.17,28.18,8000.0,23.8478,23.8562,23.8478,23.8562,8000.0
2014-07-23 10:15:00,28.19,28.21,28.18,28.19,13000.0,23.8647,23.8816,23.8562,23.8647,13000.0
2014-07-23 10:20:00,28.2,28.2,28.19,28.19,2000.0,23.8732,23.8732,23.8647,23.8647,2000.0
2014-07-23 10:25:00,28.18,28.21,28.18,28.21,25500.0,23.8562,23.8816,23.8562,23.8816,25500.0
2014-07-23 10:30:00,28.21,28.24,28.21,28.21,20000.0,23.8816,23.907,23.8816,23.8816,20000.0
2014-07-23 10:35:00,28.21,28.24,28.21,28.24,21000.0,23.8816,23.907,23.8816,23.907,21000.0
2014-07-23 10:40:00,28.25,28.27,28.24,28.25,65000.0,23.9155,23.9324,23.907,23.9155,65000.0
2014-07-23 10:45:00,28.24,28.25,28.24,28.24,11000.0,23.907,23.9155,23.907,23.907,11000.0
2014-07-23 10:50:00,28.24,28.24,28.24,28.24,16500.0,23.907,23.907,23.907,23.907,16500.0
2014-07-23 10:55:00,28.24,28.24,28.23,28.23,9500.0,23.907,23.907,23.8986,23.8986,9500.0
2014-07-23 11:00:00,28.24,28.24,28.23,28.23,14500.0,23.907,23.907,23.8986,23.8986,14500.0
2014-07-23 11:05:00,28.24,28.25,28.24,28.25,9000.0,23.907,23.9155,23.907,23.9155,9000.0
2014-07-23 11:10:00,28.25,28.25,28.24,28.25,12000.0,23.9155,23.9155,23.907,23.9155,12000.0
2014-07-23 11:15:00,28.25,28.26,28.24,28.24,33500.0,23.9155,23.924,23.907,23.907,33500.0
2014-07-23 11:20:00,28.24,28.24,28.24,28.24,84000.0,23.907,23.907,23.907,23.907,84000.0
2014-07-23 11:25:00,28.24,28.25,28.23,28.23,114500.0,23.907,23.9155,23.8986,23.8986,114500.0
2014-07-23 11:30:00,28.23,28.25,28.23,28.25,124500.0,23.8986,23.9155,23.8986,23.9155,124500.0
2014-07-23 11:35:00,28.25,28.25,28.24,28.25,102500.0,23.9155,23.9155,23.907,23.9155,102500.0
2014-07-23 11:40:00,28.25,28.25,28.24,28.25,60500.0,23.9155,23.9155,23.907,23.9155,60500.0
2014-07-23 11:45:00,28.25,28.25,28.25,28.25,10500.0,23.9155,23.9155,23.9155,23.9155,10500.0
2014-07-23 11:50:00,28.27,28.27,28.26,28.27,30500.0,23.9324,23.9324,23.924,23.9324,30500.0
2014-07-23 11:55:00,28.27,28.28,28.26,28.27,47000.0,23.9324,23.9409,23.924,23.9324,47000.0
2014-07-23 12:00:00,28.27,28.27,28.25,28.26,19500.0,23.9324,23.9324,23.9155,23.924,19500.0
2014-07-23 12:05:00,28.25,28.26,28.24,28.26,34000.0,23.9155,23.924,23.907,23.924,34000.0
2014-07-23 12:10:00,28.26,28.26,28.26,28.26,2000.0,23.924,23.924,23.924,23.924,2000.0
2014-07-23 12:15:00,28.25,28.26,28.25,28.26,6000.0,23.9155,23.924,23.9155,23.924,6000.0
2014-07-23 12:20:00,28.25,28.25,28.24,28.24,12500.0,23.9155,23.9155,23.907,23.907,12500.0
2014-07-23 12:25:00,28.24,28.24,28.22,28.22,54500.0,23.907,23.907,23.8901,23.8901,54500.0
2014-07-23 12:30:00,28.22,28.22,28.21,28.21,35000.0,23.8901,23.8901,23.8816,23.8816,35000.0
2014-07-23 12:35:00,28.21,28.21,28.16,28.17,85000.0,23.8816,23.8816,23.8393,23.8478,85000.0
2014-07-23 12:40:00,28.17,28.18,28.17,28.18,111000.0,23.8478,23.8562,23.8478,23.8562,111000.0
2014-07-23 12:45:00,28.18,28.18,28.17,28.17,10500.0,23.8562,23.8562,23.8478,23.8478,10500.0
2014-07-23 12:50:00,28.18,28.19,28.17,28.17,26000.0,23.8562,23.8647,23.8478,23.8478,26000.0
2014-07-23 12:55:00,28.17,28.19,28.17,28.19,6500.0,23.8478,23.8647,23.8478,23.8647,6500.0
2014-07-23 13:00:00,28.19,28.19,28.18,28.19,15500.0,23.8647,23.8647,23.8562,23.8647,15500.0
2014-07-23 13:05:00,28.19,28.19,28.18,28.19,11500.0,23.8647,23.8647,23.8562,23.8647,11500.0
2014-07-23 13:10:00,28.19,28.19,28.18,28.18,34000.0,23.8647,23.8647,23.8562,23.8562,34000.0
2014-07-23 13:15:00,28.19,28.2,28.19,28.2,2500.0,23.8647,23.8732,23.8647,23.8732,2500.0
2014-07-23 13:20:00,28.2,28.2,28.19,28.19,24500.0,23.8732,23.8732,23.8647,23.8647,24500.0
2014-07-23 13:25:00,28.19,28.2,28.19,28.19,19000.0,23.8647,23.8732,23.8647,23.8647,19000.0
2014-07-23 13:30:00,28.19,28.21,28.19,28.21,79500.0,23.8647,23.8816,23.8647,23.8816,79500.0
2014-07-23 13:35:00,28.2,28.21,28.2,28.21,97000.0,23.8732,23.8816,23.8732,23.8816,97000.0
2014-07-23 13:40:00,28.21,28.22,28.21,28.22,49000.0,23.8816,23.8901,23.8816,23.8901,49000.0
2014-07-23 13:45:00,28.22,28.23,28.22,28.22,3500.0,23.8901,23.8986,23.8901,23.8901,3500.0
2014-07-23 13:50:00,28.22,28.22,28.21,28.21,5500.0,23.8901,23.8901,23.8816,23.8816,5500.0
2014-07-23 13:55:00,28.21,28.21,28.21,28.21,2500.0,23.8816,23.8816,23.8816,23.8816,2500.0
2014-07-23 14:00:00,28.21,28.21,28.2,28.2,26000.0,23.8816,23.8816,23.8732,23.8732,26000.0
2014-07-23 14:05:00,28.19,28.21,28.19,28.2,28000.0,23.8647,23.8816,23.8647,23.8732,28000.0
2014-07-23 14:10:00,28.2,28.22,28.2,28.21,15000.0,23.8732,23.8901,23.8732,23.8816,15000.0
2014-07-23 14:15:00,28.21,28.21,28.19,28.19,74000.0,23.8816,23.8816,23.8647,23.8647,74000.0
2014-07-23 14:20:00,28.19,28.19,28.19,28.19,17000.0,23.8647,23.8647,23.8647,23.8647,17000.0
2014-07-23 14:25:00,28.19,28.2,28.19,28.19,23000.0,23.8647,23.8732,23.8647,23.8647,23000.0
2014-07-23 14:30:00,28.19,28.2,28.18,28.19,27000.0,23.8647,23.8732,23.8562,23.8647,27000.0
2014-07-23 14:35:00,28.2,28.2,28.19,28.2,58000.0,23.8732,23.8732,23.8647,23.8732,58000.0
2014-07-23 14:40:00,28.2,28.2,28.19,28.2,26000.0,23.8732,23.8732,23.8647,23.8732,26000.0
2014-07-23 14:45:00,28.2,28.21,28.2,28.2,13500.0,23.8732,23.8816,23.8732,23.8732,13500.0
2014-07-23 14:50:00,28.19,28.19,28.19,28.19,51500.0,23.8647,23.8647,23.8647,23.8647,51500.0
2014-07-23 14:55:00,28.19,28.2,28.19,28.2,15000.0,23.8647,23.8732,23.8647,23.8732,15000.0
2014-07-23 15:00:00,28.2,28.2,28.19,28.19,9500.0,23.8732,23.8732,23.8647,23.8647,9500.0
2014-07-23 15:05:00,28.19,28.2,28.19,28.2,22500.0,23.8647,23.8732,23.8647,23.8732,22500.0
2014-07-23 15:10:00,28.2,28.21,28.2,28.21,27000.0,23.8732,23.8816,23.8732,23.8816,27000.0
2014-07-23 15:15:00,28.21,28.21,28.2,28.2,16500.0,23.8816,23.8816,23.8732,23.8732,16500.0
2014-07-23 15:20:00,28.2,28.21,28.2,28.21,16500.0,23.8732,23.8816,23.8732,23.8816,16500.0
2014-07-23 15:25:00,28.21,28.22,28.21,28.21,30500.0,23.8816,23.8901,23.8816,23.8816,30500.0
2014-07-23 15:30:00,28.21,28.22,28.21,28.21,41500.0,23.8816,23.8901,23.8816,23.8816,41500.0
2014-07-23 15:35:00,28.21,28.21,28.2,28.21,88500.0,23.8816,23.8816,23.8732,23.8816,88500.0
2014-07-23 15:40:00,28.21,28.22,28.21,28.21,46000.0,23.8816,23.8901,23.8816,23.8816,46000.0
2014-07-23 15:45:00,28.21,28.22,28.21,28.22,22000.0,23.8816,23.8901,23.8816,23.8901,22000.0
2014-07-23 15:50:00,28.22,28.22,28.21,28.21,33500.0,23.8901,23.8901,23.8816,23.8816,33500.0
2014-07-23 15:55:00,28.21,28.22,28.21,28.22,74500.0,23.8816,23.8901,23.8816,23.8901,74500.0
2014-07-24 09:30:00,28.25,28.31,28.24,28.3,204500.0,23.9155,23.9663,23.907,23.9578,204500.0
2014-07-24 09:35:00,28.29,28.29,28.25,28.26,110000.0,23.9494,23.9494,23.9155,23.924,110000.0
2014-07-24 09:40:00,28.27,28.29,28.25,28.29,67000.0,23.9324,23.9494,23.9155,23.9494,67000.0
2014-07-24 09:45:00,28.29,28.33,28.29,28.32,192500.0,23.9494,23.9832,23.9494,23.9748,192500.0
2014-07-24 09:50:00,28.33,28.33,28.29,28.29,124500.0,23.9832,23.9832,23.9494,23.9494,124500.0
2014-07-24 09:55:00,28.29,28.3,28.25,28.26,35000.0,23.9494,23.9578,23.9155,23.924,35000.0
2014-07-24 10:00:00,28.26,28.26,28.21,28.25,186500.0,23.924,23.924,23.8816,23.9155,186500.0
2014-07-24 10:05:00,28.23,28.27,28.21,28.26,74000.0,23.8986,23.9324,23.8816,23.924,74000.0
2014-07-24 10:10:00,28.25,28.25,28.23,28.25,29500.0,23.9155,23.9155,23.8986,23.9155,29500.0
2014-07-24 10:15:00,28.25,28.25,28.22,28.24,57500.0,23.9155,23.9155,23.8901,23.907,57500.0
2014-07-24 10:20:00,28.24,28.24,28.22,28.24,32500.0,23.907,23.907,23.8901,23.907,32500.0
2014-07-24 10:25:00,28.24,28.25,28.22,28.25,82500.0,23.907,23.9155,23.8901,23.9155,82500.0
2014-07-24 10:30:00,28.25,28.26,28.25,28.25,78500.0,23.9155,23.924,23.9155,23.9155,78500.0
2014-07-24 10:35:00,28.25,28.26,28.24,28.24,36000.0,23.9155,23.924,23.907,23.907,36000.0
2014-07-24 10:40:00,28.24,28.26,28.23,28.26,30500.0,23.907,23.924,23.8986,23.924,30500.0
2014-07-24 10:45:00,28.26,28.26,28.25,28.26,31000.0,23.924,23.924,23.9155,23.924,31000.0
2014-07-24 10:50:00,28.26,28.26,28.26,28.26,24000.0,23.924,23.924,23.924,23.924,24000.0
2014-07-24 10:55:00,28.26,28.26,28.26,28.26,19000.0,23.924,23.924,23.924,23.924,19000.0
2014-07-24 11:00:00,28.26,28.29,28.26,28.28,15500.0,23.924,23.9494,23.924,23.9409,15500.0
2014-07-24 11:05:00,28.28,28.29,28.27,28.29,38500.0,23.9409,23.9494,23.9324,23.9494,38500.0
2014-07-24 11:10:00,28.29,28.31,28.29,28.31,48000.0,23.9494,23.9663,23.9494,23.9663,48000.0
2014-07-24 11:15:00,28.31,28.32,28.31,28.31,23500.0,23.9663,23.9748,23.9663,23.9663,23500.0
2014-07-24 11:20:00,28.31,28.32,28.31,28.32,20500.0,23.9663,23.9748,23.9663,23.9748,20500.0
2014-07-24 11:25:00,28.33,28.34,28.33,28.33,57500.0,23.9832,23.9917,23.9832,23.9832,57500.0
2014-07-24 11:30:00,28.33,28.35,28.33,28.35,101500.0,23.9832,24.0002,23.9832,24.0002,101500.0
2014-07-24 11:35:00,28.35,28.35,28.33,28.33,113500.0,24.0002,24.0002,23.9832,23.9832,113500.0
2014-07-24 11:40:00,28.33,28.33,28.32,28.33,10500.0,23.9832,23.9832,23.9748,23.9832,10500.0
2014-07-24 11:45:00,28.33,28.33,28.32,28.33,14000.0,23.9832,23.9832,23.9748,23.9832,14000.0
2014-07-24 11:50:00,28.34,28.34,28.33,28.33,28500.0,23.9917,23.9917,23.9832,23.9832,28500.0
2014-07-24 11:55:00,28.33,28.34,28.33,28.33,32500.0,23.9832,23.9917,23.9832,23.9832,32500.0
2014-07-24 12:00:00,28.33,28.34,28.33,28.34,74500.0,23.9832,23.9917,23.9832,23.9917,74500.0
2014-07-24 12:05:00,28.34,28.34,28.34,28.34,21500.0,23.9917,23.9917,23.9917,23.9917,21500.0
2014-07-24 12:10:00,28.34,28.34,28.32,28.32,16500.0,23.9917,23.9917,23.9748,23.9748,16500.0
2014-07-24 12:15:00,28.32,28.33,28.32,28.33,20500.0,23.9748,23.9832,23.9748,23.9832,20500.0
2014-07-24 12:20:00,28.33,28.34,28.31,28.31,150000.0,23.9832,23.9917,23.9663,23.9663,150000.0
2014-07-24 12:25:00,28.32,28.33,28.32,28.33,20000.0,23.9748,23.9832,23.9748,23.9832,20000.0
2014-07-24 12:30:00,28.33,28.33,28.32,28.32,21000.0,23.9832,23.9832,23.9748,23.9748,21000.0
2014-07-24 12:35:00,28.32,28.32,28.31,28.31,21500.0,23.9748,23.9748,23.9663,23.9663,21500.0
2014-07-24 12:40:00,28.32,28.32,28.31,28.32,8000.0,23.9748,23.9748,23.9663,23.9748,8000.0
2014-07-24 12:45:00,28.32,28.32,28.32,28.32,12500.0,23.9748,23.9748,23.9748,23.9748,12500.0
2014-07-24 12:50:00,28.31,28.32,28.31,28.32,22500.0,23.9663,23.9748,23.9663,23.9748,22500.0
2014-07-24 12:55:00,28.32,28.33,28.31,28.31,202000.0,23.9748,23.9832,23.9663,23.9663,202000.0
2014-07-24 13:00:00,28.31,28.31,28.27,28.27,85500.0,23.9663,23.9663,23.9324,23.9324,85500.0
2014-07-24 13:05:00,28.27,28.27,28.23,28.23,58500.0,23.9324,23.9324,23.8986,23.8986,58500.0
2014-07-24 13:10:00,28.23,28.25,28.23,28.24,89500.0,23.8986,23.9155,23.8986,23.907,89500.0
2014-07-24 13:15:00,28.25,28.26,28.25,28.25,25500.0,23.9155,23.924,23.9155,23.9155,25500.0
2014-07-24 13:20:00,28.25,28.26,28.25,28.25,25500.0,23.9155,23.924,23.9155,23.9155,25500.0
2014-07-24 13:25:00,28.26,28.27,28.26,28.26,29500.0,23.924,23.9324,23.924,23.924,29500.0
2014-07-24 13:30:00,28.27,28.28,28.25,28.26,36000.0,23.9324,23.9409,23.9155,23.924,36000.0
2014-07-24 13:35:00,28.26,28.26,28.24,28.25,21000.0,23.924,23.924,23.907,23.9155,21000.0
2014-07-24 13:40:00,28.25,28.26,28.25,28.25,36500.0,23.9155,23.924,23.9155,23.9155,36500.0
2014-07-24 13:45:00,28.25,28.25,28.24,28.25,25500.0,23.9155,23.9155,23.907,23.9155,25500.0
2014-07-24 13:50:00,28.25,28.26,28.25,28.26,24500.0,23.9155,23.924,23.9155,23.924,24500.0
2014-07-24 13:55:00,28.26,28.3,28.26,28.29,40000.0,23.924,23.9578,23.924,23.9494,40000.0
2014-07-24 14:00:00,28.3,28.3,28.29,28.29,23000.0,23.9578,23.9578,23.9494,23.9494,23000.0
2014-07-24 14:05:00,28.29,28.29,28.27,28.28,17000.0,23.9494,23.9494,23.9324,23.9409,17000.0
2014-07-24 14:10:00,28.28,28.29,28.28,28.29,27000.0,23.9409,23.9494,23.9409,23.9494,27000.0
2014-07-24 14:15:00,28.29,28.29,28.28,28.29,29500.0,23.9494,23.9494,23.9409,23.9494,29500.0
2014-07-24 14:20:00,28.28,28.29,28.28,28.29,11000.0,23.9409,23.9494,23.9409,23.9494,11000.0
2014-07-24 14:25:00,28.29,28.29,28.28,28.29,22500.0,23.9494,23.9494,23.9409,23.9494,22500.0
2014-07-24 14:30:00,28.29,28.29,28.25,28.26,67500.0,23.9494,23.9494,23.9155,23.924,67500.0
2014-07-24 14:35:00,28.26,28.26,28.25,28.25,31500.0,23.924,23.924,23.9155,23.9155,31500.0
2014-07-24 14:40:00,28.25,28.26,28.25,28.26,14500.0,23.9155,23.924,23.9155,23.924,14500.0
2014-07-24 14:45:00,28.26,28.26,28.25,28.25,39000.0,23.924,23.924,23.9155,23.9155,39000.0
2014-07-24 14:50:00,28.26,28.26,28.25,28.26,13500.0,23.924,23.924,23.9155,23.924,13500.0
2014-07-24 14:55:00,28.26,28.27,28.24,28.24,118500.0,23.924,23.9324,23.907,23.907,118500.0
2014-07-24 15:00:00,28.24,28.24,28.23,28.24,41000.0,23.907,23.907,23.8986,23.907,41000.0
2014-07-24 15:05:00,28.24,28.24,28.22,28.23,46500.0,23.907,23.907,23.8901,23.8986,46500.0
2014-07-24 15:10:00,28.23,28.24,28.23,28.24,100000.0,23.8986,23.907,23.8986,23.907,100000.0
2014-07-24 15:15:00,28.24,28.24,28.23,28.24,35000.0,23.907,23.907,23.8986,23.907,35000.0
2014-07-24 15:20:00,28.24,28.24,28.23,28.24,30000.0,23.907,23.907,23.8986,23.907,30000.0
2014-07-24 15:25:00,28.24,28.24,28.24,28.24,31500.0,23.907,23.907,23.907,23.907,31500.0
2014-07-24 15:30:00,28.24,28.27,28.24,28.26,37000.0,23.907,23.9324,23.907,23.924,37000.0
2014-07-24 15:35:00,28.26,28.27,28.26,28.26,47500.0,23.924,23.9324,23.924,23.924,47500.0
2014-07-24 15:40:00,28.26,28.27,28.26,28.27,69000.0,23.924,23.9324,23.924,23.9324,69000.0
2014-07-24 15:45:00,28.27,28.27,28.26,28.26,42500.0,23.9324,23.9324,23.924,23.924,42500.0
2014-07-24 15:50:00,28.27,28.27,28.26,28.26,54000.0,23.9324,23.9324,23.924,23.924,54000.0
2014-07-24 15:55:00,28.26,28.27,28.25,28.25,264500.0,23.924,23.9324,23.9155,23.9155,264500.0
2014-07-25 09:30:00,28.11,28.16,28.05,28.07,542000.0,23.797,23.8393,23.7462,23.7631,542000.0
2014-07-25 09:35:00,28.06,28.15,28.04,28.13,150000.0,23.7547,23.8309,23.7377,23.8139,150000.0
2014-07-25 09:40:00,28.13,28.16,28.12,28.14,180000.0,23.8139,23.8393,23.8055,23.8224,180000.0
2014-07-25 09:45:00,28.14,28.15,28.12,28.14,80000.0,23.8224,23.8309,23.8055,23.8224,80000.0
2014-07-25 09:50:00,28.15,28.2,28.15,28.2,106000.0,23.8309,23.8732,23.8309,23.8732,106000.0
2014-07-25 09:55:00,28.19,28.21,28.18,28.19,66500.0,23.8647,23.8816,23.8562,23.8647,66500.0
2014-07-25 10:00:00,28.2,28.21,28.16,28.17,66500.0,23.8732,23.8816,23.8393,23.8478,66500.0
2014-07-25 10:05:00,28.17,28.17,28.16,28.16,20500.0,23.8478,23.8478,23.8393,23.8393,20500.0
2014-07-25 10:10:00,28.16,28.17,28.15,28.16,15000.0,23.8393,23.8478,23.8309,23.8393,15000.0
2014-07-25 10:15:00,28.16,28.17,28.15,28.15,38000.0,23.8393,23.8478,23.8309,23.8309,38000.0
2014-07-25 10:20:00,28.15,28.18,28.15,28.18,27000.0,23.8309,23.8562,23.8309,23.8562,27000.0
2014-07-25 10:25:00,28.17,28.17,28.16,28.16,20000.0,23.8478,23.8478,23.8393,23.8393,20000.0
2014-07-25 10:30:00,28.16,28.16,28.13,28.14,147000.0,23.8393,23.8393,23.8139,23.8224,147000.0
2014-07-25 10:35:00,28.14,28.16,28.14,28.16,42500.0,23.8224,23.8393,23.8224,23.8393,42500.0
2014-07-25 10:40:00,28.16,28.16,28.14,28.15,79000.0,23.8393,23.8393,23.8224,23.8309,79000.0
2014-07-25 10:45:00,28.15,28.18,28.15,28.18,74000.0,23.8309,23.8562,23.8309,23.8562,74000.0
2014-07-25 10:50:00,28.18,28.18,28.16,28.16,39500.0,23.8562,23.8562,23.8393,23.8393,39500.0
2014-07-25 10:55:00,28.15,28.16,28.13,28.14,116000.0,23.8309,23.8393,23.8139,23.8224,116000.0
2014-07-25 11:00:00,28.14,28.14,28.09,28.11,91500.0,23.8224,23.8224,23.7801,23.797,91500.0
2014-07-25 11:05:00,28.11,28.12,28.1,28.11,48000.0,23.797,23.8055,23.7885,23.797,48000.0
2014-07-25 11:10:00,28.11,28.12,28.1,28.1,39500.0,23.797,23.8055,23.7885,23.7885,39500.0
2014-07-25 11:15:00,28.1,28.1,28.09,28.09,43500.0,23.7885,23.7885,23.7801,23.7801,43500.0
2014-07-25 11:20:00,28.09,28.09,28.05,28.05,91500.0,23.7801,23.7801,23.7462,23.7462,91500.0
2014-07-25 11:25:00,28.05,28.08,28.05,28.07,32500.0,23.7462,23.7716,23.7462,23.7631,32500.0
2014-07-25 11:30:00,28.07,28.09,28.07,28.09,47000.0,23.7631,23.7801,23.7631,23.7801,47000.0
2014-07-25 11:35:00,28.08,28.09,28.08,28.08,9000.0,23.7716,23.7801,23.7716,23.7716,9000.0
2014-07-25 11:40:00,28.08,28.09,28.08,28.09,16000.0,23.7716,23.7801,23.7716,23.7801,16000.0
2014-07-25 11:45:00,28.09,28.09,28.09,28.09,8500.0,23.7801,23.7801,23.7801,23.7801,8500.0
2014-07-25 11:50:00,28.09,28.1,28.08,28.09,11000.0,23.7801,23.7885,23.7716,23.7801,11000.0
2014-07-25 11:55:00,28.1,28.11,28.09,28.09,19000.0,23.7885,23.797,23.7801,23.7801,19000.0
2014-07-25 12:00:00,28.09,28.1,28.09,28.1,13000.0,23.7801,23.7885,23.7801,23.7885,13000.0
2014-07-25 12:05:00,28.11,28.12,28.11,28.12,4000.0,23.797,23.8055,23.797,23.8055,4000.0
2014-07-25 12:10:00,28.12,28.12,28.11,28.11,12000.0,23.8055,23.8055,23.797,23.797,12000.0
2014-07-25 12:15:00,28.11,28.11,28.11,28.11,8500.0,23.797,23.797,23.797,23.797,8500.0
2014-07-25 12:20:00,28.11,28.12,28.11,28.11,5500.0,23.797,23.8055,23.797,23.797,5500.0
2014-07-25 12:25:00,28.12,28.12,28.1,28.1,15500.0,23.8055,23.8055,23.7885,23.7885,15500.0
2014-07-25 12:30:00,28.1,28.1,28.09,28.09,24000.0,23.7885,23.7885,23.7801,23.7801,24000.0
2014-07-25 12:35:00,28.09,28.11,28.09,28.1,96000.0,23.7801,23.797,23.7801,23.7885,96000.0
2014-07-25 12:40:00,28.1,28.11,28.1,28.11,6500.0,23.7885,23.797,23.7885,23.797,6500.0
2014-07-25 12:45:00,28.11,28.13,28.11,28.11,62000.0,23.797,23.8139,23.797,23.797,62000.0
2014-07-25 12:50:00,28.11,28.12,28.1,28.1,44000.0,23.797,23.8055,23.7885,23.7885,44000.0
2014-07-25 12:55:00,28.1,28.11,28.1,28.11,10000.0,23.7885,23.797,23.7885,23.797,10000.0
2014-07-25 13:00:00,28.1,28.11,28.09,28.1,121000.0,23.7885,23.797,23.7801,23.7885,121000.0
2014-07-25 13:05:00,28.1,28.1,28.09,28.09,21500.0,23.7885,23.7885,23.7801,23.7801,21500.0
2014-07-25 13:10:00,28.1,28.11,28.1,28.11,30000.0,23.7885,23.797,23.7885,23.797,30000.0
2014-07-25 13:15:00,28.1,28.1,28.08,28.1,53500.0,23.7885,23.7885,23.7716,23.7885,53500.0
2014-07-25 13:20:00,28.09,28.09,28.08,28.08,51500.0,23.7801,23.7801,23.7716,23.7716,51500.0
2014-07-25 13:25:00,28.09,28.1,28.09,28.09,14000.0,23.7801,23.7885,23.7801,23.7801,14000.0
2014-07-25 13:30:00,28.1,28.1,28.06,28.06,23000.0,23.7885,23.7885,23.7547,23.7547,23000.0
2014-07-25 13:35:00,28.06,28.09,28.06,28.08,10500.0,23.7547,23.7801,23.7547,23.7716,10500.0
2014-07-25 13:40:00,28.08,28.09,28.08,28.08,30000.0,23.7716,23.7801,23.7716,23.7716,30000.0
2014-07-25 13:45:00,28.08,28.08,28.08,28.08,17000.0,23.7716,23.7716,23.7716,23.7716,17000.0
2014-07-25 13:50:00,28.08,28.08,28.07,28.07,23000.0,23.7716,23.7716,23.7631,23.7631,23000.0
2014-07-25 13:55:00,28.07,28.08,28.06,28.06,52500.0,23.7631,23.7716,23.7547,23.7547,52500.0
2014-07-25 14:00:00,28.06,28.06,28.03,28.05,109000.0,23.7547,23.7547,23.7293,23.7462,109000.0
2014-07-25 14:05:00,28.06,28.07,28.06,28.06,30500.0,23.7547,23.7631,23.7547,23.7547,30500.0
2014-07-25 14:10:00,28.07,28.07,28.05,28.06,57500.0,23.7631,23.7631,23.7462,23.7547,57500.0
2014-07-25 14:15:00,28.06,28.08,28.06,28.07,69500.0,23.7547,23.7716,23.7547,23.7631,69500.0
2014-07-25 14:20:00,28.07,28.08,28.07,28.07,48500.0,23.7631,23.7716,23.7631,23.7631,48500.0
2014-07-25 14:25:00,28.07,28.09,28.07,28.09,55000.0,23.7631,23.7801,23.7631,23.7801,55000.0
2014-07-25 14:30:00,28.09,28.09,28.08,28.08,30000.0,23.7801,23.7801,23.7716,23.7716,30000.0
2014-07-25 14:35:00,28.08,28.08,28.07,28.08,30500.0,23.7716,23.7716,23.7631,23.7716,30500.0
2014-07-25 14:40:00,28.08,28.1,28.08,28.1,49500.0,23.7716,23.7885,23.7716,23.7885,49500.0
2014-07-25 14:45:00,28.1,28.11,28.1,28.11,40500.0,23.7885,23.797,23.7885,23.797,40500.0
2014-07-25 14:50:00,28.1,28.1,28.08,28.08,74500.0,23.7885,23.7885,23.7716,23.7716,74500.0
2014-07-25 14:55:00,28.08,28.1,28.07,28.1,25500.0,23.7716,23.7885,23.7631,23.7885,25500.0
2014-07-25 15:00:00,28.09,28.1,28.08,28.08,67500.0,23.7801,23.7885,23.7716,23.7716,67500.0
2014-07-25 15:05:00,28.08,28.09,28.08,28.09,73000.0,23.7716,23.7801,23.7716,23.7801,73000.0
2014-07-25 15:10:00,28.09,28.1,28.08,28.08,132000.0,23.7801,23.7885,23.7716,23.7716,132000.0
2014-07-25 15:15:00,28.08,28.09,28.08,28.08,40500.0,23.7716,23.7801,23.7716,23.7716,40500.0
2014-07-25 15:20:00,28.08,28.09,28.08,28.08,34000.0,23.7716,23.7801,23.7716,23.7716,34000.0
2014-07-25 15:25:00,28.08,28.08,28.07,28.08,61000.0,23.7716,23.7716,23.7631,23.7716,61000.0
2014-07-25 15:30:00,28.08,28.08,28.06,28.06,79000.0,23.7716,23.7716,23.7547,23.7547,79000.0
2014-07-25 15:35:00,28.07,28.07,28.05,28.05,126000.0,23.7631,23.7631,23.7462,23.7462,126000.0
2014-07-25 15:40:00,28.05,28.06,28.05,28.06,144500.0,23.7462,23.7547,23.7462,23.7547,144500.0
2014-07-25 15:45:00,28.06,28.07,28.06,28.07,104500.0,23.7547,23.7631,23.7547,23.7631,104500.0
2014-07-25 15:50:00,28.07,28.07,28.05,28.07,192000.0,23.7631,23.7631,23.7462,23.7631,192000.0
2014-07-25 15:55:00,28.06,28.07,28.05,28.06,286500.0,23.7547,23.7631,23.7462,23.7547,286500.0
2014-07-28 09:30:00,28.09,28.1,28.02,28.03,147500.0,23.7801,23.7885,23.7208,23.7293,147500.0
2014-07-28 09:35:00,28.05,28.1,28.05,28.06,107000.0,23.7462,23.7885,23.7462,23.7547,107000.0
2014-07-28 09:40:00,28.06,28.06,28.0,28.0,37500.0,23.7547,23.7547,23.7039,23.7039,37500.0
2014-07-28 09:45:00,28.0,28.0,27.95,27.96,23000.0,23.7039,23.7039,23.6615,23.67,23000.0
2014-07-28 09:50:00,27.95,28.01,27.95,28.01,10500.0,23.6615,23.7123,23.6615,23.7123,10500.0
2014-07-28 09:55:00,28.01,28.01,27.98,27.99,28500.0,23.7123,23.7123,23.6869,23.6954,28500.0
2014-07-28 10:00:00,27.99,27.99,27.92,27.93,40000.0,23.6954,23.6954,23.6361,23.6446,40000.0
2014-07-28 10:05:00,27.95,27.96,27.91,27.91,32000.0,23.6615,23.67,23.6277,23.6277,32000.0
2014-07-28 10:10:00,27.91,27.94,27.91,27.94,32500.0,23.6277,23.6531,23.6277,23.6531,32500.0
2014-07-28 10:15:00,27.94,27.94,27.88,27.89,43000.0,23.6531,23.6531,23.6023,23.6107,43000.0
2014-07-28 10:20:00,27.88,27.9,27.87,27.89,13000.0,23.6023,23.6192,23.5938,23.6107,13000.0
2014-07-28 10:25:00,27.89,27.91,27.89,27.89,9500.0,23.6107,23.6277,23.6107,23.6107,9500.0
2014-07-28 10:30:00,27.87,27.9,27.87,27.87,36500.0,23.5938,23.6192,23.5938,23.5938,36500.0
2014-07-28 10:35:00,27.86,27.89,27.84,27.88,42000.0,23.5853,23.6107,23.5684,23.6023,42000.0
2014-07-28 10:40:00,27.89,27.91,27.87,27.91,27000.0,23.6107,23.6277,23.5938,23.6277,27000.0
2014-07-28 10:45:00,27.91,27.92,27.91,27.91,25500.0,23.6277,23.6361,23.6277,23.6277,25500.0
2014-07-28 10:50:00,27.91,27.93,27.91,27.91,24500.0,23.6277,23.6446,23.6277,23.6277,24500.0
2014-07-28 10:55:00,27.92,27.93,27.9,27.9,46500.0,23.6361,23.6446,23.6192,23.6192,46500.0
2014-07-28 11:00:00,27.9,27.92,27.9,27.92,23000.0,23.6192,23.6361,23.6192,23.6361,23000.0
2014-07-28 11:05:00,27.92,27.93,27.91,27.92,37000.0,23.6361,23.6446,23.6277,23.6361,37000.0
2014-07-28 11:10:00,27.93,27.95,27.93,27.93,47000.0,23.6446,23.6615,23.6446,23.6446,47000.0
2014-07-28 11:15:00,27.93,27.93,27.91,27.93,66000.0,23.6446,23.6446,23.6277,23.6446,66000.0
2014-07-28 11:20:00,27.93,27.96,27.93,27.94,66500.0,23.6446,23.67,23.6446,23.6531,66500.0
2014-07-28 11:25:00,27.94,27.99,27.94,27.99,89000.0,23.6531,23.6954,23.6531,23.6954,89000.0
2014-07-28 11:30:00,27.99,28.0,27.97,27.97,99000.0,23.6954,23.7039,23.6785,23.6785,99000.0
2014-07-28 11:35:00,27.97,27.97,27.96,27.96,51000.0,23.6785,23.6785,23.67,23.67,51000.0
2014-07-28 11:40:00,27.96,27.97,27.94,27.95,45000.0,23.67,23.6785,23.6531,23.6615,45000.0
2014-07-28 11:45:00,27.94,27.94,27.92,27.94,19500.0,23.6531,23.6531,23.6361,23.6531,19500.0
2014-07-28 11:50:00,27.94,27.95,27.94,27.95,16500.0,23.6531,23.6615,23.6531,23.6615,16500.0
2014-07-28 11:55:00,27.94,27.95,27.94,27.94,10000.0,23.6531,23.6615,23.6531,23.6531,10000.0
2014-07-28 12:00:00,27.94,27.95,27.93,27.93,35000.0,23.6531,23.6615,23.6446,23.6446,35000.0
2014-07-28 12:05:00,27.93,27.95,27.93,27.95,158000.0,23.6446,23.6615,23.6446,23.6615,158000.0
2014-07-28 12:10:00,27.95,27.95,27.91,27.92,25500.0,23.6615,23.6615,23.6277,23.6361,25500.0
2014-07-28 12:15:00,27.92,27.94,27.92,27.93,21000.0,23.6361,23.6531,23.6361,23.6446,21000.0
2014-07-28 12:20:00,27.93,27.94,27.92,27.93,25000.0,23.6446,23.6531,23.6361,23.6446,25000.0
2014-07-28 12:25:00,27.94,27.94,27.92,27.92,29000.0,23.6531,23.6531,23.6361,23.6361,29000.0
2014-07-28 12:30:00,27.92,27.93,27.92,27.93,21500.0,23.6361,23.6446,23.6361,23.6446,21500.0
2014-07-28 12:35:00,27.92,27.93,27.91,27.91,26500.0,23.6361,23.6446,23.6277,23.6277,26500.0
2014-07-28 12:40:00,27.91,27.93,27.91,27.93,22500.0,23.6277,23.6446,23.6277,23.6446,22500.0
2014-07-28 12:45:00,27.93,27.94,27.93,27.94,128000.0,23.6446,23.6531,23.6446,23.6531,128000.0
2014-07-28 12:50:00,27.94,27.94,27.94,27.94,27000.0,23.6531,23.6531,23.6531,23.6531,27000.0
2014-07-28 12:55:00,27.94,27.96,27.94,27.96,33000.0,23.6531,23.67,23.6531,23.67,33000.0
2014-07-28 13:00:00,27.95,27.95,27.93,27.93,15500.0,23.6615,23.6615,23.6446,23.6446,15500.0
2014-07-28 13:05:00,27.93,27.95,27.93,27.94,20500.0,23.6446,23.6615,23.6446,23.6531,20500.0
2014-07-28 13:10:00,27.95,27.97,27.95,27.97,99500.0,23.6615,23.6785,23.6615,23.6785,99500.0
2014-07-28 13:15:00,27.97,27.97,27.96,27.96,46500.0,23.6785,23.6785,23.67,23.67,46500.0
2014-07-28 13:20:00,27.96,28.01,27.96,28.01,157000.0,23.67,23.7123,23.67,23.7123,157000.0
2014-07-28 13:25:00,28.01,28.01,27.99,28.0,91500.0,23.7123,23.7123,23.6954,23.7039,91500.0
2014-07-28 13:30:00,27.99,28.03,27.99,28.03,83000.0,23.6954,23.7293,23.6954,23.7293,83000.0
2014-07-28 13:35:00,28.03,28.06,28.02,28.06,190500.0,23.7293,23.7547,23.7208,23.7547,190500.0
2014-07-28 13:40:00,28.06,28.08,28.05,28.06,135500.0,23.7547,23.7716,23.7462,23.7547,135500.0
2014-07-28 13:45:00,28.06,28.07,28.05,28.05,79500.0,23.7547,23.7631,23.7462,23.7462,79500.0
2014-07-28 13:50:00,28.05,28.06,28.04,28.04,282000.0,23.7462,23.7547,23.7377,23.7377,282000.0
2014-07-28 13:55:00,28.05,28.06,28.04,28.05,154500.0,23.7462,23.7547,23.7377,23.7462,154500.0
2014-07-28 14:00:00,28.05,28.06,28.04,28.04,34000.0,23.7462,23.7547,23.7377,23.7377,34000.0
2014-07-28 14:05:00,28.04,28.06,28.04,28.05,35500.0,23.7377,23.7547,23.7377,23.7462,35500.0
2014-07-28 14:10:00,28.05,28.07,28.05,28.05,67000.0,23.7462,23.7631,23.7462,23.7462,67000.0
2014-07-28 14:15:00,28.05,28.05,28.03,28.03,39500.0,23.7462,23.7462,23.7293,23.7293,39500.0
2014-07-28 14:20:00,28.04,28.04,28.03,28.03,38500.0,23.7377,23.7377,23.7293,23.7293,38500.0
2014-07-28 14:25:00,28.03,28.04,28.03,28.03,21500.0,23.7293,23.7377,23.7293,23.7293,21500.0
2014-07-28 14:30:00,28.03,28.03,28.02,28.03,28000.0,23.7293,23.7293,23.7208,23.7293,28000.0
2014-07-28 14:35:00,28.02,28.03,28.02,28.02,47500.0,23.7208,23.7293,23.7208,23.7208,47500.0
2014-07-28 14:40:00,28.02,28.02,27.99,28.0,48000.0,23.7208,23.7208,23.6954,23.7039,48000.0
2014-07-28 14:45:00,28.0,28.02,28.0,28.02,29000.0,23.7039,23.7208,23.7039,23.7208,29000.0
2014-07-28 14:50:00,28.01,28.03,28.01,28.03,32500.0,23.7123,23.7293,23.7123,23.7293,32500.0
2014-07-28 14:55:00,28.02,28.04,28.02,28.04,37000.0,23.7208,23.7377,23.7208,23.7377,37000.0
2014-07-28 15:00:00,28.04,28.04,28.02,28.02,37000.0,23.7377,23.7377,23.7208,23.7208,37000.0
2014-07-28 15:05:00,28.02,28.04,28.02,28.04,18000.0,23.7208,23.7377,23.7208,23.7377,18000.0
2014-07-28 15:10:00,28.04,28.04,28.03,28.04,25000.0,23.7377,23.7377,23.7293,23.7377,25000.0
2014-07-28 15:15:00,28.04,28.04,28.02,28.03,62500.0,23.7377,23.7377,23.7208,23.7293,62500.0
2014-07-28 15:20:00,28.03,28.03,28.03,28.03,15500.0,23.7293,23.7293,23.7293,23.7293,15500.0
2014-07-28 15:25:00,28.03,28.03,28.03,28.03,7500.0,23.7293,23.7293,23.7293,23.7293,7500.0
2014-07-28 15:30:00,28.03,28.04,28.02,28.03,121500.0,23.7293,23.7377,23.7208,23.7293,121500.0
2014-07-28 15:35:00,28.03,28.03,28.02,28.02,128500.0,23.7293,23.7293,23.7208,23.7208,128500.0
2014-07-28 15:40:00,28.02,28.04,28.02,28.04,193000.0,23.7208,23.7377,23.7208,23.7377,193000.0
2014-07-28 15:45:00,28.05,28.05,28.02,28.02,139500.0,23.7462,23.7462,23.7208,23.7208,139500.0
2014-07-28 15:50:00,28.02,28.03,28.02,28.03,254500.0,23.7208,23.7293,23.7208,23.7293,254500.0
2014-07-28 15:55:00,28.03,28.03,28.01,28.02,670000.0,23.7293,23.7293,23.7123,23.7208,670000.0
2014-07-29 09:30:00,28.06,28.07,28.03,28.04,126500.0,23.7547,23.7631,23.7293,23.7377,126500.0
2014-07-29 09:35:00,28.04,28.04,28.02,28.02,62500.0,23.7377,23.7377,23.7208,23.7208,62500.0
2014-07-29 09:40:00,28.02,28.05,28.0,28.04,18500.0,23.7208,23.7462,23.7039,23.7377,18500.0
2014-07-29 09:45:00,28.05,28.08,28.05,28.07,99000.0,23.7462,23.7716,23.7462,23.7631,99000.0
2014-07-29 09:50:00,28.08,28.11,28.07,28.11,160500.0,23.7716,23.797,23.7631,23.797,160500.0
2014-07-29 09:55:00,28.13,28.14,28.09,28.09,206500.0,23.8139,23.8224,23.7801,23.7801,206500.0
2014-07-29 10:00:00,28.11,28.14,28.09,28.1,22000.0,23.797,23.8224,23.7801,23.7885,22000.0
2014-07-29 10:05:00,28.1,28.16,28.1,28.16,74500.0,23.7885,23.8393,23.7885,23.8393,74500.0
2014-07-29 10:10:00,28.16,28.16,28.13,28.14,54000.0,23.8393,23.8393,23.8139,23.8224,54000.0
2014-07-29 10:15:00,28.15,28.15,28.12,28.12,16500.0,23.8309,23.8309,23.8055,23.8055,16500.0
2014-07-29 10:20:00,28.13,28.13,28.11,28.12,19000.0,23.8139,23.8139,23.797,23.8055,19000.0
2014-07-29 10:25:00,28.13,28.14,28.12,28.13,23000.0,23.8139,23.8224,23.8055,23.8139,23000.0
2014-07-29 10:30:00,28.13,28.13,28.11,28.11,57000.0,23.8139,23.8139,23.797,23.797,57000.0
2014-07-29 10:35:00,28.11,28.12,28.1,28.12,31500.0,23.797,23.8055,23.7885,23.8055,31500.0
2014-07-29 10:40:00,28.12,28.14,28.11,28.14,46500.0,23.8055,23.8224,23.797,23.8224,46500.0
2014-07-29 10:45:00,28.14,28.14,28.13,28.13,7500.0,23.8224,23.8224,23.8139,23.8139,7500.0
2014-07-29 10:50:00,28.13,28.13,28.09,28.1,48000.0,23.8139,23.8139,23.7801,23.7885,48000.0
2014-07-29 10:55:00,28.1,28.11,28.09,28.1,28000.0,23.7885,23.797,23.7801,23.7885,28000.0
2014-07-29 11:00:00,28.1,28.11,28.08,28.08,11500.0,23.7885,23.797,23.7716,23.7716,11500.0
2014-07-29 11:05:00,28.06,28.06,28.0,28.0,84500.0,23.7547,23.7547,23.7039,23.7039,84500.0
2014-07-29 11:10:00,27.99,28.01,27.98,28.01,46000.0,23.6954,23.7123,23.6869,23.7123,46000.0
2014-07-29 11:15:00,28.01,28.03,28.01,28.02,36000.0,23.7123,23.7293,23.7123,23.7208,36000.0
2014-07-29 11:20:00,28.01,28.03,28.01,28.01,34500.0,23.7123,23.7293,23.7123,23.7123,34500.0
2014-07-29 11:25:00,28.01,28.01,27.99,27.99,44500.0,23.7123,23.7123,23.6954,23.6954,44500.0
2014-07-29 11:30:00,27.99,28.0,27.95,27.96,58000.0,23.6954,23.7039,23.6615,23.67,58000.0
2014-07-29 11:35:00,27.95,27.96,27.94,27.95,22500.0,23.6615,23.67,23.6531,23.6615,22500.0
2014-07-29 11:40:00,27.95,27.98,27.95,27.97,13000.0,23.6615,23.6869,23.6615,23.6785,13000.0
2014-07-29 11:45:00,27.97,27.99,27.97,27.99,19000.0,23.6785,23.6954,23.6785,23.6954,19000.0
2014-07-29 11:50:00,27.99,27.99,27.98,27.98,26500.0,23.6954,23.6954,23.6869,23.6869,26500.0
2014-07-29 11:55:00,27.98,28.0,27.97,28.0,31000.0,23.6869,23.7039,23.6785,23.7039,31000.0
2014-07-29 12:00:00,28.0,28.0,27.99,27.99,23000.0,23.7039,23.7039,23.6954,23.6954,23000.0
2014-07-29 12:05:00,27.99,28.0,27.99,28.0,5500.0,23.6954,23.7039,23.6954,23.7039,5500.0
2014-07-29 12:10:00,27.99,28.01,27.99,28.01,32000.0,23.6954,23.7123,23.6954,23.7123,32000.0
2014-07-29 12:15:00,28.01,28.01,27.99,28.0,33000.0,23.7123,23.7123,23.6954,23.7039,33000.0
2014-07-29 12:20:00,28.0,28.04,28.0,28.04,40500.0,23.7039,23.7377,23.7039,23.7377,40500.0
2014-07-29 12:25:00,28.04,28.05,28.04,28.05,31500.0,23.7377,23.7462,23.7377,23.7462,31500.0
2014-07-29 12:30:00,28.05,28.05,28.04,28.04,19000.0,23.7462,23.7462,23.7377,23.7377,19000.0
2014-07-29 12:35:00,28.05,28.06,28.05,28.06,29000.0,23.7462,23.7547,23.7462,23.7547,29000.0
2014-07-29 12:40:00,28.06,28.06,28.05,28.06,21000.0,23.7547,23.7547,23.7462,23.7547,21000.0
2014-07-29 12:45:00,28.05,28.07,28.05,28.06,39500.0,23.7462,23.7631,23.7462,23.7547,39500.0
2014-07-29 12:50:00,28.06,28.07,28.06,28.06,16000.0,23.7547,23.7631,23.7547,23.7547,16000.0
2014-07-29 12:55:00,28.06,28.07,28.06,28.07,16500.0,23.7547,23.7631,23.7547,23.7631,16500.0
2014-07-29 13:00:00,28.07,28.07,28.05,28.06,20000.0,23.7631,23.7631,23.7462,23.7547,20000.0
2014-07-29 13:05:00,28.06,28.07,28.06,28.07,12000.0,23.7547,23.7631,23.7547,23.7631,12000.0
2014-07-29 13:10:00,28.07,28.07,28.05,28.05,16000.0,23.7631,23.7631,23.7462,23.7462,16000.0
2014-07-29 13:15:00,28.05,28.06,28.05,28.05,4500.0,23.7462,23.7547,23.7462,23.7462,4500.0
2014-07-29 13:20:00,28.06,28.08,28.06,28.08,14500.0,23.7547,23.7716,23.7547,23.7716,14500.0
2014-07-29 13:25:00,28.08,28.08,28.06,28.06,7500.0,23.7716,23.7716,23.7547,23.7547,7500.0
2014-07-29 13:30:00,28.06,28.06,28.05,28.05,107500.0,23.7547,23.7547,23.7462,23.7462,107500.0
2014-07-29 13:35:00,28.04,28.04,28.04,28.04,4500.0,23.7377,23.7377,23.7377,23.7377,4500.0
2014-07-29 13:40:00,28.04,28.04,28.04,28.04,26000.0,23.7377,23.7377,23.7377,23.7377,26000.0
2014-07-29 13:45:00,28.04,28.04,28.03,28.03,3000.0,23.7377,23.7377,23.7293,23.7293,3000.0
2014-07-29 13:50:00,28.03,28.05,28.03,28.05,14000.0,23.7293,23.7462,23.7293,23.7462,14000.0
2014-07-29 13:55:00,28.04,28.05,28.04,28.04,29000.0,23.7377,23.7462,23.7377,23.7377,29000.0
2014-07-29 14:00:00,28.04,28.04,28.04,28.04,17000.0,23.7377,23.7377,23.7377,23.7377,17000.0
2014-07-29 14:05:00,28.04,28.04,28.03,28.03,9500.0,23.7377,23.7377,23.7293,23.7293,9500.0
2014-07-29 14:10:00,28.03,28.04,28.03,28.04,30000.0,23.7293,23.7377,23.7293,23.7377,30000.0
2014-07-29 14:15:00,28.03,28.04,28.01,28.01,35500.0,23.7293,23.7377,23.7123,23.7123,35500.0
2014-07-29 14:20:00,28.01,28.01,27.98,27.98,43000.0,23.7123,23.7123,23.6869,23.6869,43000.0
2014-07-29 14:25:00,27.97,27.99,27.95,27.99,74500.0,23.6785,23.6954,23.6615,23.6954,74500.0
2014-07-29 14:30:00,27.99,28.0,27.99,27.99,36500.0,23.6954,23.7039,23.6954,23.6954,36500.0
2014-07-29 14:35:00,28.0,28.0,27.97,27.97,32500.0,23.7039,23.7039,23.6785,23.6785,32500.0
2014-07-29 14:40:00,27.97,27.99,27.97,27.97,18500.0,23.6785,23.6954,23.6785,23.6785,18500.0
2014-07-29 14:45:00,27.96,28.0,27.96,27.99,39000.0,23.67,23.7039,23.67,23.6954,39000.0
2014-07-29 14:50:00,27.99,27.99,27.98,27.98,18500.0,23.6954,23.6954,23.6869,23.6869,18500.0
2014-07-29 14:55:00,27.98,27.99,27.98,27.98,30500.0,23.6869,23.6954,23.6869,23.6869,30500.0
2014-07-29 15:00:00,27.97,27.98,27.96,27.98,39500.0,23.6785,23.6869,23.67,23.6869,39500.0
2014-07-29 15:05:00,27.98,27.99,27.98,27.99,40500.0,23.6869,23.6954,23.6869,23.6954,40500.0
2014-07-29 15:10:00,27.99,27.99,27.98,27.99,34500.0,23.6954,23.6954,23.6869,23.6954,34500.0
2014-07-29 15:15:00,27.99,27.99,27.97,27.98,44500.0,23.6954,23.6954,23.6785,23.6869,44500.0
2014-07-29 15:20:00,27.98,27.99,27.97,27.97,55000.0,23.6869,23.6954,23.6785,23.6785,55000.0
2014-07-29 15:25:00,27.97,27.98,27.96,27.97,67000.0,23.6785,23.6869,23.67,23.6785,67000.0
2014-07-29 15:30:00,27.97,27.97,27.95,27.95,89500.0,23.6785,23.6785,23.6615,23.6615,89500.0
2014-07-29 15:35:00,27.95,27.97,27.95,27.96,74000.0,23.6615,23.6785,23.6615,23.67,74000.0
2014-07-29 15:40:00,27.96,27.96,27.93,27.93,49000.0,23.67,23.67,23.6446,23.6446,49000.0
2014-07-29 15:45:00,27.93,27.93,27.91,27.93,401000.0,23.6446,23.6446,23.6277,23.6446,401000.0
2014-07-29 15:50:00,27.92,27.92,27.89,27.89,161500.0,23.6361,23.6361,23.6107,23.6107,161500.0
2014-07-29 15:55:00,27.89,27.9,27.88,27.89,209000.0,23.6107,23.6192,23.6023,23.6107,209000.0
2014-07-30 09:30:00,27.98,28.04,27.97,28.01,196500.0,23.6869,23.7377,23.6785,23.7123,196500.0
2014-07-30 09:35:00,28.02,28.04,28.02,28.02,83000.0,23.7208,23.7377,23.7208,23.7208,83000.0
2014-07-30 09:40:00,28.02,28.05,28.02,28.03,144000.0,23.7208,23.7462,23.7208,23.7293,144000.0
2014-07-30 09:45:00,28.04,28.04,28.01,28.04,134500.0,23.7377,23.7377,23.7123,23.7377,134500.0
2014-07-30 09:50:00,28.05,28.07,27.99,28.01,83000.0,23.7462,23.7631,23.6954,23.7123,83000.0
2014-07-30 09:55:00,28.02,28.03,27.97,27.97,55500.0,23.7208,23.7293,23.6785,23.6785,55500.0
2014-07-30 10:00:00,27.98,27.98,27.92,27.93,37500.0,23.6869,23.6869,23.6361,23.6446,37500.0
2014-07-30 10:05:00,27.93,27.94,27.89,27.94,109000.0,23.6446,23.6531,23.6107,23.6531,109000.0
2014-07-30 10:10:00,27.94,27.94,27.93,27.93,132500.0,23.6531,23.6531,23.6446,23.6446,132500.0
2014-07-30 10:15:00,27.93,27.97,27.92,27.97,29500.0,23.6446,23.6785,23.6361,23.6785,29500.0
2014-07-30 10:20:00,27.97,27.97,27.95,27.95,62000.0,23.6785,23.6785,23.6615,23.6615,62000.0
2014-07-30 10:25:00,27.94,27.97,27.94,27.95,28500.0,23.6531,23.6785,23.6531,23.6615,28500.0
2014-07-30 10:30:00,27.96,27.97,27.93,27.94,32500.0,23.67,23.6785,23.6446,23.6531,32500.0
2014-07-30 10:35:00,27.94,27.99,27.92,27.92,53000.0,23.6531,23.6954,23.6361,23.6361,53000.0
2014-07-30 10:40:00,27.93,27.94,27.9,27.9,43500.0,23.6446,23.6531,23.6192,23.6192,43500.0
2014-07-30 10:45:00,27.89,27.91,27.87,27.9,15500.0,23.6107,23.6277,23.5938,23.6192,15500.0
2014-07-30 10:50:00,27.9,27.94,27.9,27.92,14000.0,23.6192,23.6531,23.6192,23.6361,14000.0
2014-07-30 10:55:00,27.93,27.93,27.89,27.91,67500.0,23.6446,23.6446,23.6107,23.6277,67500.0
2014-07-30 11:00:00,27.91,27.91,27.86,27.87,46500.0,23.6277,23.6277,23.5853,23.5938,46500.0
2014-07-30 11:05:00,27.88,27.89,27.85,27.89,19500.0,23.6023,23.6107,23.5769,23.6107,19500.0
2014-07-30 11:10:00,27.9,27.9,27.87,27.89,22500.0,23.6192,23.6192,23.5938,23.6107,22500.0
2014-07-30 11:15:00,27.9,27.92,27.9,27.91,34000.0,23.6192,23.6361,23.6192,23.6277,34000.0
2014-07-30 11:20:00,27.9,27.92,27.9,27.92,20500.0,23.6192,23.6361,23.6192,23.6361,20500.0
2014-07-30 11:25:00,27.91,27.91,27.9,27.9,25000.0,23.6277,23.6277,23.6192,23.6192,25000.0
2014-07-30 11:30:00,27.89,27.91,27.89,27.91,26000.0,23.6107,23.6277,23.6107,23.6277,26000.0
2014-07-30 11:35:00,27.91,27.91,27.89,27.89,44500.0,23.6277,23.6277,23.6107,23.6107,44500.0
2014-07-30 11:40:00,27.89,27.89,27.89,27.89,21000.0,23.6107,23.6107,23.6107,23.6107,21000.0
2014-07-30 11:45:00,27.88,27.9,27.87,27.87,50500.0,23.6023,23.6192,23.5938,23.5938,50500.0
2014-07-30 11:50:00,27.87,27.88,27.86,27.86,26500.0,23.5938,23.6023,23.5853,23.5853,26500.0
2014-07-30 11:55:00,27.85,27.86,27.84,27.85,30000.0,23.5769,23.5853,23.5684,23.5769,30000.0
2014-07-30 12:00:00,27.85,27.86,27.85,27.86,13000.0,23.5769,23.5853,23.5769,23.5853,13000.0
2014-07-30 12:05:00,27.86,27.86,27.83,27.85,50500.0,23.5853,23.5853,23.56,23.5769,50500.0
2014-07-30 12:10:00,27.85,27.88,27.85,27.87,60000.0,23.5769,23.6023,23.5769,23.5938,60000.0
2014-07-30 12:15:00,27.87,27.88,27.86,27.86,36000.0,23.5938,23.6023,23.5853,23.5853,36000.0
2014-07-30 12:20:00,27.85,27.88,27.85,27.88,23500.0,23.5769,23.6023,23.5769,23.6023,23500.0
2014-07-30 12:25:00,27.89,27.89,27.87,27.88,21000.0,23.6107,23.6107,23.5938,23.6023,21000.0
2014-07-30 12:30:00,27.88,27.88,27.86,27.87,40000.0,23.6023,23.6023,23.5853,23.5938,40000.0
2014-07-30 12:35:00,27.87,27.9,27.87,27.89,25000.0,23.5938,23.6192,23.5938,23.6107,25000.0
2014-07-30 12:40:00,27.89,27.9,27.89,27.89,55000.0,23.6107,23.6192,23.6107,23.6107,55000.0
2014-07-30 12:45:00,27.89,27.9,27.89,27.9,12500.0,23.6107,23.6192,23.6107,23.6192,12500.0
2014-07-30 12:50:00,27.9,27.9,27.88,27.89,16000.0,23.6192,23.6192,23.6023,23.6107,16000.0
2014-07-30 12:55:00,27.9,27.9,27.89,27.89,5000.0,23.6192,23.6192,23.6107,23.6107,5000.0
2014-07-30 13:00:00,27.89,27.89,27.87,27.87,6500.0,23.6107,23.6107,23.5938,23.5938,6500.0
2014-07-30 13:05:00,27.87,27.88,27.86,27.87,11000.0,23.5938,23.6023,23.5853,23.5938,11000.0
2014-07-30 13:10:00,27.87,27.88,27.87,27.87,19000.0,23.5938,23.6023,23.5938,23.5938,19000.0
2014-07-30 13:15:00,27.87,27.87,27.86,27.86,7500.0,23.5938,23.5938,23.5853,23.5853,7500.0
2014-07-30 13:20:00,27.86,27.87,27.85,27.85,24500.0,23.5853,23.5938,23.5769,23.5769,24500.0
2014-07-30 13:25:00,27.85,27.85,27.83,27.85,20000.0,23.5769,23.5769,23.56,23.5769,20000.0
2014-07-30 13:30:00,27.85,27.89,27.85,27.88,23000.0,23.5769,23.6107,23.5769,23.6023,23000.0
2014-07-30 13:35:00,27.88,27.88,27.86,27.86,29000.0,23.6023,23.6023,23.5853,23.5853,29000.0
2014-07-30 13:40:00,27.86,27.88,27.85,27.88,22500.0,23.5853,23.6023,23.5769,23.6023,22500.0
2014-07-30 13:45:00,27.87,27.87,27.86,27.87,88000.0,23.5938,23.5938,23.5853,23.5938,88000.0
2014-07-30 13:50:00,27.87,27.88,27.86,27.86,66500.0,23.5938,23.6023,23.5853,23.5853,66500.0
2014-07-30 13:55:00,27.86,27.88,27.86,27.88,35000.0,23.5853,23.6023,23.5853,23.6023,35000.0
2014-07-30 14:00:00,27.87,27.95,27.84,27.88,69500.0,23.5938,23.6615,23.5684,23.6023,69500.0
2014-07-30 14:05:00,27.91,27.95,27.91,27.93,83500.0,23.6277,23.6615,23.6277,23.6446,83500.0
2014-07-30 14:10:00,27.94,28.01,27.94,28.0,154500.0,23.6531,23.7123,23.6531,23.7039,154500.0
2014-07-30 14:15:00,28.0,28.02,27.98,27.99,49000.0,23.7039,23.7208,23.6869,23.6954,49000.0
2014-07-30 14:20:00,28.0,28.0,27.96,27.97,47000.0,23.7039,23.7039,23.67,23.6785,47000.0
2014-07-30 14:25:00,27.99,27.99,27.97,27.98,41000.0,23.6954,23.6954,23.6785,23.6869,41000.0
2014-07-30 14:30:00,27.98,27.99,27.96,27.96,29000.0,23.6869,23.6954,23.67,23.67,29000.0
2014-07-30 14:35:00,27.97,27.97,27.93,27.95,9500.0,23.6785,23.6785,23.6446,23.6615,9500.0
2014-07-30 14:40:00,27.96,27.97,27.94,27.95,38000.0,23.67,23.6785,23.6531,23.6615,38000.0
2014-07-30 14:45:00,27.95,27.95,27.9,27.91,202500.0,23.6615,23.6615,23.6192,23.6277,202500.0
2014-07-30 14:50:00,27.91,27.93,27.91,27.93,46500.0,23.6277,23.6446,23.6277,23.6446,46500.0
2014-07-30 14:55:00,27.93,27.93,27.91,27.92,41500.0,23.6446,23.6446,23.6277,23.6361,41500.0
2014-07-30 15:00:00,27.92,27.92,27.88,27.9,40000.0,23.6361,23.6361,23.6023,23.6192,40000.0
2014-07-30 15:05:00,27.9,27.91,27.9,27.91,27500.0,23.6192,23.6277,23.6192,23.6277,27500.0
2014-07-30 15:10:00,27.91,27.91,27.89,27.91,52500.0,23.6277,23.6277,23.6107,23.6277,52500.0
2014-07-30 15:15:00,27.91,27.94,27.91,27.94,36000.0,23.6277,23.6531,23.6277,23.6531,36000.0
2014-07-30 15:20:00,27.94,27.94,27.93,27.93,24000.0,23.6531,23.6531,23.6446,23.6446,24000.0
2014-07-30 15:25:00,27.93,27.93,27.93,27.93,11500.0,23.6446,23.6446,23.6446,23.6446,11500.0
2014-07-30 15:30:00,27.93,27.96,27.93,27.95,65000.0,23.6446,23.67,23.6446,23.6615,65000.0
2014-07-30 15:35:00,27.95,27.96,27.94,27.95,36500.0,23.6615,23.67,23.6531,23.6615,36500.0
2014-07-30 15:40:00,27.95,27.96,27.95,27.96,35500.0,23.6615,23.67,23.6615,23.67,35500.0
2014-07-30 15:45:00,27.95,27.95,27.94,27.95,45000.0,23.6615,23.6615,23.6531,23.6615,45000.0
2014-07-30 15:50:00,27.95,27.95,27.94,27.95,140000.0,23.6615,23.6615,23.6531,23.6615,140000.0
2014-07-30 15:55:00,27.95,27.95,27.93,27.93,112500.0,23.6615,23.6615,23.6446,23.6446,112500.0
2014-07-31 09:30:00,27.71,27.73,27.58,27.7,486000.0,23.4584,23.4753,23.3483,23.4499,486000.0
2014-07-31 09:35:00,27.69,27.73,27.68,27.71,96000.0,23.4414,23.4753,23.433,23.4584,96000.0
2014-07-31 09:40:00,27.72,27.75,27.7,27.73,103000.0,23.4668,23.4922,23.4499,23.4753,103000.0
2014-07-31 09:45:00,27.72,27.79,27.7,27.79,77500.0,23.4668,23.5261,23.4499,23.5261,77500.0
2014-07-31 09:50:00,27.78,27.78,27.71,27.72,231500.0,23.5176,23.5176,23.4584,23.4668,231500.0
2014-07-31 09:55:00,27.72,27.73,27.7,27.7,28000.0,23.4668,23.4753,23.4499,23.4499,28000.0
2014-07-31 10:00:00,27.69,27.69,27.65,27.69,96500.0,23.4414,23.4414,23.4076,23.4414,96500.0
2014-07-31 10:05:00,27.69,27.69,27.65,27.67,36000.0,23.4414,23.4414,23.4076,23.4245,36000.0
2014-07-31 10:10:00,27.66,27.72,27.66,27.68,47500.0,23.416,23.4668,23.416,23.433,47500.0
2014-07-31 10:15:00,27.69,27.69,27.67,27.68,109000.0,23.4414,23.4414,23.4245,23.433,109000.0
2014-07-31 10:20:00,27.68,27.68,27.65,27.66,143000.0,23.433,23.433,23.4076,23.416,143000.0
2014-07-31 10:25:00,27.65,27.66,27.61,27.62,108000.0,23.4076,23.416,23.3737,23.3822,108000.0
2014-07-31 10:30:00,27.62,27.62,27.55,27.56,194000.0,23.3822,23.3822,23.3229,23.3314,194000.0
2014-07-31 10:35:00,27.55,27.56,27.54,27.56,138500.0,23.3229,23.3314,23.3144,23.3314,138500.0
2014-07-31 10:40:00,27.56,27.6,27.55,27.6,87000.0,23.3314,23.3652,23.3229,23.3652,87000.0
2014-07-31 10:45:00,27.59,27.59,27.56,27.56,99500.0,23.3568,23.3568,23.3314,23.3314,99500.0
2014-07-31 10:50:00,27.56,27.57,27.52,27.52,119500.0,23.3314,23.3398,23.2975,23.2975,119500.0
2014-07-31 10:55:00,27.52,27.52,27.47,27.47,112000.0,23.2975,23.2975,23.2552,23.2552,112000.0
2014-07-31 11:00:00,27.47,27.51,27.47,27.51,280500.0,23.2552,23.2891,23.2552,23.2891,280500.0
2014-07-31 11:05:00,27.51,27.51,27.49,27.5,72500.0,23.2891,23.2891,23.2721,23.2806,72500.0
2014-07-31 11:10:00,27.5,27.5,27.47,27.5,71000.0,23.2806,23.2806,23.2552,23.2806,71000.0
2014-07-31 11:15:00,27.49,27.5,27.48,27.49,33000.0,23.2721,23.2806,23.2637,23.2721,33000.0
2014-07-31 11:20:00,27.49,27.52,27.49,27.52,33500.0,23.2721,23.2975,23.2721,23.2975,33500.0
2014-07-31 11:25:00,27.52,27.52,27.49,27.49,19000.0,23.2975,23.2975,23.2721,23.2721,19000.0
2014-07-31 11:30:00,27.49,27.49,27.46,27.48,35000.0,23.2721,23.2721,23.2467,23.2637,35000.0
2014-07-31 11:35:00,27.48,27.5,27.46,27.5,47000.0,23.2637,23.2806,23.2467,23.2806,47000.0
2014-07-31 11:40:00,27.5,27.51,27.48,27.48,36000.0,23.2806,23.2891,23.2637,23.2637,36000.0
2014-07-31 11:45:00,27.48,27.49,27.45,27.46,35000.0,23.2637,23.2721,23.2383,23.2467,35000.0
2014-07-31 11:50:00,27.46,27.47,27.44,27.45,95500.0,23.2467,23.2552,23.2298,23.2383,95500.0
2014-07-31 11:55:00,27.46,27.46,27.39,27.4,56500.0,23.2467,23.2467,23.1875,23.1959,56500.0
2014-07-31 12:00:00,27.39,27.42,27.38,27.42,87000.0,23.1875,23.2129,23.179,23.2129,87000.0
2014-07-31 12:05:00,27.42,27.43,27.41,27.42,19500.0,23.2129,23.2213,23.2044,23.2129,19500.0
2014-07-31 12:10:00,27.43,27.43,27.39,27.41,142500.0,23.2213,23.2213,23.1875,23.2044,142500.0
2014-07-31 12:15:00,27.4,27.41,27.38,27.39,236500.0,23.1959,23.2044,23.179,23.1875,236500.0
2014-07-31 12:20:00,27.4,27.4,27.38,27.38,124000.0,23.1959,23.1959,23.179,23.179,124000.0
2014-07-31 12:25:00,27.38,27.39,27.37,27.37,38500.0,23.179,23.1875,23.1705,23.1705,38500.0
2014-07-31 12:30:00,27.38,27.41,27.38,27.41,25500.0,23.179,23.2044,23.179,23.2044,25500.0
2014-07-31 12:35:00,27.41,27.41,27.4,27.4,61000.0,23.2044,23.2044,23.1959,23.1959,61000.0
2014-07-31 12:40:00,27.4,27.42,27.39,27.42,106500.0,23.1959,23.2129,23.1875,23.2129,106500.0
2014-07-31 12:45:00,27.42,27.44,27.42,27.44,67500.0,23.2129,23.2298,23.2129,23.2298,67500.0
2014-07-31 12:50:00,27.45,27.45,27.43,27.44,98500.0,23.2383,23.2383,23.2213,23.2298,98500.0
2014-07-31 12:55:00,27.44,27.45,27.44,27.45,40500.0,23.2298,23.2383,23.2298,23.2383,40500.0
2014-07-31 13:00:00,27.45,27.45,27.43,27.45,43000.0,23.2383,23.2383,23.2213,23.2383,43000.0
2014-07-31 13:05:00,27.45,27.45,27.45,27.45,30000.0,23.2383,23.2383,23.2383,23.2383,30000.0
2014-07-31 13:10:00,27.45,27.46,27.44,27.46,46000.0,23.2383,23.2467,23.2298,23.2467,46000.0
2014-07-31 13:15:00,27.46,27.46,27.44,27.46,37500.0,23.2467,23.2467,23.2298,23.2467,37500.0
2014-07-31 13:20:00,27.46,27.46,27.43,27.43,30500.0,23.2467,23.2467,23.2213,23.2213,30500.0
2014-07-31 13:25:00,27.44,27.45,27.43,27.45,31500.0,23.2298,23.2383,23.2213,23.2383,31500.0
2014-07-31 13:30:00,27.45,27.5,27.45,27.49,22000.0,23.2383,23.2806,23.2383,23.2721,22000.0
2014-07-31 13:35:00,27.49,27.5,27.49,27.49,39000.0,23.2721,23.2806,23.2721,23.2721,39000.0
2014-07-31 13:40:00,27.49,27.5,27.49,27.49,46500.0,23.2721,23.2806,23.2721,23.2721,46500.0
2014-07-31 13:45:00,27.48,27.49,27.47,27.49,27000.0,23.2637,23.2721,23.2552,23.2721,27000.0
2014-07-31 13:50:00,27.5,27.5,27.47,27.48,32500.0,23.2806,23.2806,23.2552,23.2637,32500.0
2014-07-31 13:55:00,27.48,27.51,27.47,27.51,53000.0,23.2637,23.2891,23.2552,23.2891,53000.0
2014-07-31 14:00:00,27.5,27.52,27.5,27.51,79000.0,23.2806,23.2975,23.2806,23.2891,79000.0
2014-07-31 14:05:00,27.51,27.53,27.51,27.51,42500.0,23.2891,23.306,23.2891,23.2891,42500.0
2014-07-31 14:10:00,27.51,27.51,27.49,27.49,53500.0,23.2891,23.2891,23.2721,23.2721,53500.0
2014-07-31 14:15:00,27.5,27.51,27.48,27.49,75000.0,23.2806,23.2891,23.2637,23.2721,75000.0
2014-07-31 14:20:00,27.49,27.51,27.49,27.49,47000.0,23.2721,23.2891,23.2721,23.2721,47000.0
2014-07-31 14:25:00,27.49,27.51,27.49,27.51,32000.0,23.2721,23.2891,23.2721,23.2891,32000.0
2014-07-31 14:30:00,27.51,27.51,27.49,27.5,61500.0,23.2891,23.2891,23.2721,23.2806,61500.0
2014-07-31 14:35:00,27.5,27.5,27.47,27.48,105500.0,23.2806,23.2806,23.2552,23.2637,105500.0
2014-07-31 14:40:00,27.48,27.48,27.45,27.46,81000.0,23.2637,23.2637,23.2383,23.2467,81000.0
2014-07-31 14:45:00,27.46,27.46,27.43,27.45,63000.0,23.2467,23.2467,23.2213,23.2383,63000.0
2014-07-31 14:50:00,27.45,27.46,27.44,27.44,62500.0,23.2383,23.2467,23.2298,23.2298,62500.0
2014-07-31 14:55:00,27.44,27.45,27.42,27.42,57000.0,23.2298,23.2383,23.2129,23.2129,57000.0
2014-07-31 15:00:00,27.42,27.45,27.42,27.45,46000.0,23.2129,23.2383,23.2129,23.2383,46000.0
2014-07-31 15:05:00,27.45,27.47,27.44,27.44,65000.0,23.2383,23.2552,23.2298,23.2298,65000.0
2014-07-31 15:10:00,27.44,27.45,27.42,27.42,55500.0,23.2298,23.2383,23.2129,23.2129,55500.0
2014-07-31 15:15:00,27.43,27.43,27.41,27.43,56000.0,23.2213,23.2213,23.2044,23.2213,56000.0
2014-07-31 15:20:00,27.42,27.42,27.4,27.41,48000.0,23.2129,23.2129,23.1959,23.2044,48000.0
2014-07-31 15:25:00,27.41,27.42,27.39,27.41,110500.0,23.2044,23.2129,23.1875,23.2044,110500.0
2014-07-31 15:30:00,27.41,27.42,27.41,27.42,87000.0,23.2044,23.2129,23.2044,23.2129,87000.0
2014-07-31 15:35:00,27.42,27.44,27.42,27.43,87000.0,23.2129,23.2298,23.2129,23.2213,87000.0
2014-07-31 15:40:00,27.43,27.44,27.41,27.42,197000.0,23.2213,23.2298,23.2044,23.2129,197000.0
2014-07-31 15:45:00,27.41,27.42,27.4,27.42,67000.0,23.2044,23.2129,23.1959,23.2129,67000.0
2014-07-31 15:50:00,27.42,27.42,27.39,27.4,152000.0,23.2129,23.2129,23.1875,23.1959,152000.0
2014-07-31 15:55:00,27.4,27.4,27.36,27.36,492000.0,23.1959,23.1959,23.1621,23.1621,492000.0
2014-08-01 09:30:00,27.32,27.36,27.27,27.33,197500.0,23.1282,23.1621,23.0859,23.1367,197500.0
2014-08-01 09:35:00,27.33,27.43,27.33,27.43,54000.0,23.1367,23.2213,23.1367,23.2213,54000.0
2014-08-01 09:40:00,27.42,27.43,27.38,27.38,121500.0,23.2129,23.2213,23.179,23.179,121500.0
2014-08-01 09:45:00,27.38,27.4,27.36,27.37,146500.0,23.179,23.1959,23.1621,23.1705,146500.0
2014-08-01 09:50:00,27.37,27.4,27.36,27.4,602000.0,23.1705,23.1959,23.1621,23.1959,602000.0
2014-08-01 09:55:00,27.39,27.42,27.38,27.4,64500.0,23.1875,23.2129,23.179,23.1959,64500.0
2014-08-01 10:00:00,27.41,27.43,27.38,27.41,93000.0,23.2044,23.2213,23.179,23.2044,93000.0
2014-08-01 10:05:00,27.4,27.4,27.34,27.35,98500.0,23.1959,23.1959,23.1451,23.1536,98500.0
2014-08-01 10:10:00,27.35,27.36,27.28,27.28,132000.0,23.1536,23.1621,23.0943,23.0943,132000.0
2014-08-01 10:15:00,27.28,27.29,27.24,27.24,190000.0,23.0943,23.1028,23.0605,23.0605,190000.0
2014-08-01 10:20:00,27.24,27.3,27.24,27.29,79000.0,23.0605,23.1113,23.0605,23.1028,79000.0
2014-08-01 10:25:00,27.29,27.34,27.28,27.34,172000.0,23.1028,23.1451,23.0943,23.1451,172000.0
2014-08-01 10:30:00,27.34,27.34,27.29,27.3,106500.0,23.1451,23.1451,23.1028,23.1113,106500.0
2014-08-01 10:35:00,27.3,27.34,27.29,27.33,107000.0,23.1113,23.1451,23.1028,23.1367,107000.0
2014-08-01 10:40:00,27.32,27.34,27.31,27.31,170000.0,23.1282,23.1451,23.1197,23.1197,170000.0
2014-08-01 10:45:00,27.31,27.32,27.28,27.29,74500.0,23.1197,23.1282,23.0943,23.1028,74500.0
2014-08-01 10:50:00,27.28,27.3,27.28,27.29,45000.0,23.0943,23.1113,23.0943,23.1028,45000.0
2014-08-01 10:55:00,27.29,27.3,27.27,27.28,32500.0,23.1028,23.1113,23.0859,23.0943,32500.0
2014-08-01 11:00:00,27.28,27.28,27.24,27.24,45500.0,23.0943,23.0943,23.0605,23.0605,45500.0
2014-08-01 11:05:00,27.24,27.24,27.21,27.21,87000.0,23.0605,23.0605,23.0351,23.0351,87000.0
2014-08-01 11:10:00,27.22,27.22,27.2,27.22,62000.0,23.0435,23.0435,23.0266,23.0435,62000.0
2014-08-01 11:15:00,27.21,27.22,27.18,27.19,87500.0,23.0351,23.0435,23.0097,23.0181,87500.0
2014-08-01 11:20:00,27.19,27.24,27.19,27.23,34500.0,23.0181,23.0605,23.0181,23.052,34500.0
2014-08-01 11:25:00,27.24,27.24,27.2,27.2,53500.0,23.0605,23.0605,23.0266,23.0266,53500.0
2014-08-01 11:30:00,27.21,27.22,27.18,27.18,102500.0,23.0351,23.0435,23.0097,23.0097,102500.0
2014-08-01 11:35:00,27.18,27.18,27.15,27.16,116000.0,23.0097,23.0097,22.9843,22.9928,116000.0
2014-08-01 11:40:00,27.16,27.17,27.13,27.13,284500.0,22.9928,23.0012,22.9674,22.9674,284500.0
2014-08-01 11:45:00,27.13,27.17,27.12,27.12,464500.0,22.9674,23.0012,22.9589,22.9589,464500.0
2014-08-01 11:50:00,27.12,27.13,27.09,27.09,295000.0,22.9589,22.9674,22.9335,22.9335,295000.0
2014-08-01 11:55:00,27.1,27.11,27.09,27.1,433000.0,22.942,22.9504,22.9335,22.942,433000.0
2014-08-01 12:00:00,27.1,27.12,27.08,27.11,563500.0,22.942,22.9589,22.925,22.9504,563500.0
2014-08-01 12:05:00,27.11,27.11,27.09,27.09,223500.0,22.9504,22.9504,22.9335,22.9335,223500.0
2014-08-01 12:10:00,27.09,27.1,27.07,27.09,198500.0,22.9335,22.942,22.9166,22.9335,198500.0
2014-08-01 12:15:00,27.09,27.13,27.09,27.12,758500.0,22.9335,22.9674,22.9335,22.9589,758500.0
2014-08-01 12:20:00,27.12,27.13,27.12,27.13,306500.0,22.9589,22.9674,22.9589,22.9674,306500.0
2014-08-01 12:25:00,27.13,27.14,27.11,27.14,142500.0,22.9674,22.9758,22.9504,22.9758,142500.0
2014-08-01 12:30:00,27.14,27.15,27.13,27.13,99000.0,22.9758,22.9843,22.9674,22.9674,99000.0
2014-08-01 12:35:00,27.13,27.14,27.11,27.11,162500.0,22.9674,22.9758,22.9504,22.9504,162500.0
2014-08-01 12:40:00,27.11,27.15,27.11,27.14,66500.0,22.9504,22.9843,22.9504,22.9758,66500.0
2014-08-01 12:45:00,27.14,27.14,27.12,27.12,72000.0,22.9758,22.9758,22.9589,22.9589,72000.0
2014-08-01 12:50:00,27.12,27.14,27.1,27.14,824000.0,22.9589,22.9758,22.942,22.9758,824000.0
2014-08-01 12:55:00,27.14,27.16,27.14,27.15,219000.0,22.9758,22.9928,22.9758,22.9843,219000.0
2014-08-01 13:00:00,27.15,27.16,27.12,27.13,107000.0,22.9843,22.9928,22.9589,22.9674,107000.0
2014-08-01 13:05:00,27.13,27.17,27.12,27.17,102500.0,22.9674,23.0012,22.9589,23.0012,102500.0
2014-08-01 13:10:00,27.17,27.18,27.16,27.17,178500.0,23.0012,23.0097,22.9928,23.0012,178500.0
2014-08-01 13:15:00,27.17,27.2,27.15,27.19,269000.0,23.0012,23.0266,22.9843,23.0181,269000.0
2014-08-01 13:20:00,27.2,27.22,27.18,27.2,363000.0,23.0266,23.0435,23.0097,23.0266,363000.0
2014-08-01 13:25:00,27.2,27.26,27.19,27.26,350000.0,23.0266,23.0774,23.0181,23.0774,350000.0
2014-08-01 13:30:00,27.26,27.26,27.23,27.23,111000.0,23.0774,23.0774,23.052,23.052,111000.0
2014-08-01 13:35:00,27.23,27.25,27.21,27.24,186500.0,23.052,23.0689,23.0351,23.0605,186500.0
2014-08-01 13:40:00,27.24,27.25,27.22,27.25,137500.0,23.0605,23.0689,23.0435,23.0689,137500.0
2014-08-01 13:45:00,27.25,27.27,27.23,27.27,372500.0,23.0689,23.0859,23.052,23.0859,372500.0
2014-08-01 13:50:00,27.26,27.27,27.24,27.25,93500.0,23.0774,23.0859,23.0605,23.0689,93500.0
2014-08-01 13:55:00,27.25,27.28,27.24,27.27,309500.0,23.0689,23.0943,23.0605,23.0859,309500.0
2014-08-01 14:00:00,27.27,27.3,27.25,27.25,1193500.0,23.0859,23.1113,23.0689,23.0689,1193500.0
2014-08-01 14:05:00,27.25,27.32,27.25,27.32,193000.0,23.0689,23.1282,23.0689,23.1282,193000.0
2014-08-01 14:10:00,27.32,27.34,27.32,27.33,1016000.0,23.1282,23.1451,23.1282,23.1367,1016000.0
2014-08-01 14:15:00,27.34,27.34,27.31,27.33,1030000.0,23.1451,23.1451,23.1197,23.1367,1030000.0
2014-08-01 14:20:00,27.33,27.33,27.29,27.29,603000.0,23.1367,23.1367,23.1028,23.1028,603000.0
2014-08-01 14:25:00,27.29,27.29,27.26,27.26,402500.0,23.1028,23.1028,23.0774,23.0774,402500.0
2014-08-01 14:30:00,27.26,27.3,27.26,27.3,178000.0,23.0774,23.1113,23.0774,23.1113,178000.0
2014-08-01 14:35:00,27.3,27.34,27.29,27.33,212500.0,23.1113,23.1451,23.1028,23.1367,212500.0
2014-08-01 14:40:00,27.33,27.35,27.32,27.34,271500.0,23.1367,23.1536,23.1282,23.1451,271500.0
2014-08-01 14:45:00,27.34,27.34,27.3,27.31,1088000.0,23.1451,23.1451,23.1113,23.1197,1088000.0
2014-08-01 14:50:00,27.31,27.32,27.3,27.31,172000.0,23.1197,23.1282,23.1113,23.1197,172000.0
2014-08-01 14:55:00,27.3,27.33,27.3,27.31,248000.0,23.1113,23.1367,23.1113,23.1197,248000.0
2014-08-01 15:00:00,27.31,27.33,27.29,27.32,167500.0,23.1197,23.1367,23.1028,23.1282,167500.0
2014-08-01 15:05:00,27.32,27.34,27.32,27.33,377000.0,23.1282,23.1451,23.1282,23.1367,377000.0
2014-08-01 15:10:00,27.33,27.34,27.31,27.31,346000.0,23.1367,23.1451,23.1197,23.1197,346000.0
2014-08-01 15:15:00,27.32,27.34,27.32,27.33,402000.0,23.1282,23.1451,23.1282,23.1367,402000.0
2014-08-01 15:20:00,27.33,27.34,27.32,27.32,792000.0,23.1367,23.1451,23.1282,23.1282,792000.0
2014-08-01 15:25:00,27.32,27.32,27.29,27.29,420000.0,23.1282,23.1282,23.1028,23.1028,420000.0
2014-08-01 15:30:00,27.29,27.29,27.26,27.26,2495500.0,23.1028,23.1028,23.0774,23.0774,2495500.0
2014-08-01 15:35:00,27.26,27.31,27.26,27.31,554500.0,23.0774,23.1197,23.0774,23.1197,554500.0
2014-08-01 15:40:00,27.31,27.32,27.3,27.3,338500.0,23.1197,23.1282,23.1113,23.1113,338500.0
2014-08-01 15:45:00,27.3,27.31,27.29,27.31,525000.0,23.1113,23.1197,23.1028,23.1197,525000.0
2014-08-01 15:50:00,27.31,27.31,27.29,27.31,248000.0,23.1197,23.1197,23.1028,23.1197,248000.0
2014-08-01 15:55:00,27.31,27.32,27.29,27.32,414000.0,23.1197,23.1282,23.1028,23.1282,414000.0
2014-08-04 09:30:00,27.41,27.41,27.32,27.32,207000.0,23.2044,23.2044,23.1282,23.1282,207000.0
2014-08-04 09:35:00,27.33,27.37,27.32,27.35,70500.0,23.1367,23.1705,23.1282,23.1536,70500.0
2014-08-04 09:40:00,27.35,27.38,27.32,27.32,98000.0,23.1536,23.179,23.1282,23.1282,98000.0
2014-08-04 09:45:00,27.32,27.32,27.29,27.3,117500.0,23.1282,23.1282,23.1028,23.1113,117500.0
2014-08-04 09:50:00,27.31,27.36,27.3,27.35,133000.0,23.1197,23.1621,23.1113,23.1536,133000.0
2014-08-04 09:55:00,27.35,27.35,27.33,27.35,87000.0,23.1536,23.1536,23.1367,23.1536,87000.0
2014-08-04 10:00:00,27.35,27.36,27.31,27.34,108500.0,23.1536,23.1621,23.1197,23.1451,108500.0
2014-08-04 10:05:00,27.34,27.38,27.33,27.33,91500.0,23.1451,23.179,23.1367,23.1367,91500.0
2014-08-04 10:10:00,27.34,27.35,27.28,27.3,91000.0,23.1451,23.1536,23.0943,23.1113,91000.0
2014-08-04 10:15:00,27.3,27.32,27.26,27.27,76000.0,23.1113,23.1282,23.0774,23.0859,76000.0
2014-08-04 10:20:00,27.26,27.31,27.26,27.28,54000.0,23.0774,23.1197,23.0774,23.0943,54000.0
2014-08-04 10:25:00,27.28,27.3,27.26,27.26,89500.0,23.0943,23.1113,23.0774,23.0774,89500.0
2014-08-04 10:30:00,27.26,27.29,27.25,27.25,269500.0,23.0774,23.1028,23.0689,23.0689,269500.0
2014-08-04 10:35:00,27.25,27.26,27.22,27.23,89500.0,23.0689,23.0774,23.0435,23.052,89500.0
2014-08-04 10:40:00,27.23,27.24,27.21,27.22,72500.0,23.052,23.0605,23.0351,23.0435,72500.0
2014-08-04 10:45:00,27.22,27.23,27.19,27.22,83000.0,23.0435,23.052,23.0181,23.0435,83000.0
2014-08-04 10:50:00,27.21,27.23,27.2,27.23,50000.0,23.0351,23.052,23.0266,23.052,50000.0
2014-08-04 10:55:00,27.22,27.22,27.14,27.17,66500.0,23.0435,23.0435,22.9758,23.0012,66500.0
2014-08-04 11:00:00,27.17,27.17,27.14,27.14,55500.0,23.0012,23.0012,22.9758,22.9758,55500.0
2014-08-04 11:05:00,27.15,27.2,27.15,27.2,47500.0,22.9843,23.0266,22.9843,23.0266,47500.0
2014-08-04 11:10:00,27.2,27.23,27.18,27.21,61000.0,23.0266,23.052,23.0097,23.0351,61000.0
2014-08-04 11:15:00,27.22,27.22,27.2,27.21,35500.0,23.0435,23.0435,23.0266,23.0351,35500.0
2014-08-04 11:20:00,27.21,27.24,27.2,27.23,30500.0,23.0351,23.0605,23.0266,23.052,30500.0
2014-08-04 11:25:00,27.22,27.23,27.21,27.23,72000.0,23.0435,23.052,23.0351,23.052,72000.0
2014-08-04 11:30:00,27.24,27.26,27.22,27.25,20500.0,23.0605,23.0774,23.0435,23.0689,20500.0
2014-08-04 11:35:00,27.24,27.25,27.23,27.25,19500.0,23.0605,23.0689,23.052,23.0689,19500.0
2014-08-04 11:40:00,27.24,27.24,27.21,27.22,42000.0,23.0605,23.0605,23.0351,23.0435,42000.0
2014-08-04 11:45:00,27.21,27.26,27.2,27.25,19000.0,23.0351,23.0774,23.0266,23.0689,19000.0
2014-08-04 11:50:00,27.25,27.25,27.23,27.24,17000.0,23.0689,23.0689,23.052,23.0605,17000.0
2014-08-04 11:55:00,27.25,27.26,27.24,27.25,32000.0,23.0689,23.0774,23.0605,23.0689,32000.0
2014-08-04 12:00:00,27.25,27.26,27.24,27.24,22500.0,23.0689,23.0774,23.0605,23.0605,22500.0
2014-08-04 12:05:00,27.24,27.25,27.23,27.24,22500.0,23.0605,23.0689,23.052,23.0605,22500.0
2014-08-04 12:10:00,27.24,27.25,27.24,27.25,32500.0,23.0605,23.0689,23.0605,23.0689,32500.0
2014-08-04 12:15:00,27.24,27.25,27.22,27.25,114500.0,23.0605,23.0689,23.0435,23.0689,114500.0
2014-08-04 12:20:00,27.25,27.28,27.25,27.28,31000.0,23.0689,23.0943,23.0689,23.0943,31000.0
2014-08-04 12:25:00,27.28,27.28,27.27,27.27,23500.0,23.0943,23.0943,23.0859,23.0859,23500.0
2014-08-04 12:30:00,27.27,27.27,27.26,27.27,16000.0,23.0859,23.0859,23.0774,23.0859,16000.0
2014-08-04 12:35:00,27.27,27.27,27.26,27.26,19500.0,23.0859,23.0859,23.0774,23.0774,19500.0
2014-08-04 12:40:00,27.26,27.27,27.26,27.26,23500.0,23.0774,23.0859,23.0774,23.0774,23500.0
2014-08-04 12:45:00,27.27,27.27,27.24,27.25,33500.0,23.0859,23.0859,23.0605,23.0689,33500.0
2014-08-04 12:50:00,27.25,27.28,27.25,27.28,30500.0,23.0689,23.0943,23.0689,23.0943,30500.0
2014-08-04 12:55:00,27.28,27.28,27.28,27.28,25500.0,23.0943,23.0943,23.0943,23.0943,25500.0
2014-08-04 13:00:00,27.28,27.28,27.27,27.28,22500.0,23.0943,23.0943,23.0859,23.0943,22500.0
2014-08-04 13:05:00,27.29,27.29,27.28,27.29,17500.0,23.1028,23.1028,23.0943,23.1028,17500.0
2014-08-04 13:10:00,27.28,27.28,27.27,27.27,14000.0,23.0943,23.0943,23.0859,23.0859,14000.0
2014-08-04 13:15:00,27.27,27.27,27.26,27.27,25500.0,23.0859,23.0859,23.0774,23.0859,25500.0
2014-08-04 13:20:00,27.27,27.3,27.27,27.3,23500.0,23.0859,23.1113,23.0859,23.1113,23500.0
2014-08-04 13:25:00,27.3,27.31,27.29,27.29,44000.0,23.1113,23.1197,23.1028,23.1028,44000.0
2014-08-04 13:30:00,27.29,27.32,27.28,27.31,55500.0,23.1028,23.1282,23.0943,23.1197,55500.0
2014-08-04 13:35:00,27.32,27.35,27.32,27.34,31500.0,23.1282,23.1536,23.1282,23.1451,31500.0
2014-08-04 13:40:00,27.34,27.36,27.33,27.36,30500.0,23.1451,23.1621,23.1367,23.1621,30500.0
2014-08-04 13:45:00,27.36,27.38,27.34,27.38,63000.0,23.1621,23.179,23.1451,23.179,63000.0
2014-08-04 13:50:00,27.38,27.39,27.36,27.36,38500.0,23.179,23.1875,23.1621,23.1621,38500.0
2014-08-04 13:55:00,27.36,27.37,27.36,27.37,17000.0,23.1621,23.1705,23.1621,23.1705,17000.0
2014-08-04 14:00:00,27.37,27.38,27.37,27.38,17000.0,23.1705,23.179,23.1705,23.179,17000.0
2014-08-04 14:05:00,27.38,27.38,27.36,27.36,149000.0,23.179,23.179,23.1621,23.1621,149000.0
2014-08-04 14:10:00,27.36,27.37,27.36,27.36,33000.0,23.1621,23.1705,23.1621,23.1621,33000.0
2014-08-04 14:15:00,27.37,27.37,27.36,27.37,21000.0,23.1705,23.1705,23.1621,23.1705,21000.0
2014-08-04 14:20:00,27.37,27.37,27.36,27.36,123000.0,23.1705,23.1705,23.1621,23.1621,123000.0
2014-08-04 14:25:00,27.36,27.37,27.36,27.37,27000.0,23.1621,23.1705,23.1621,23.1705,27000.0
2014-08-04 14:30:00,27.37,27.39,27.37,27.38,34000.0,23.1705,23.1875,23.1705,23.179,34000.0
2014-08-04 14:35:00,27.38,27.4,27.38,27.4,56500.0,23.179,23.1959,23.179,23.1959,56500.0
2014-08-04 14:40:00,27.4,27.4,27.39,27.39,31000.0,23.1959,23.1959,23.1875,23.1875,31000.0
2014-08-04 14:45:00,27.39,27.43,27.39,27.43,88000.0,23.1875,23.2213,23.1875,23.2213,88000.0
2014-08-04 14:50:00,27.43,27.44,27.43,27.43,52000.0,23.2213,23.2298,23.2213,23.2213,52000.0
2014-08-04 14:55:00,27.43,27.43,27.42,27.42,44500.0,23.2213,23.2213,23.2129,23.2129,44500.0
2014-08-04 15:00:00,27.42,27.42,27.41,27.42,57000.0,23.2129,23.2129,23.2044,23.2129,57000.0
2014-08-04 15:05:00,27.42,27.42,27.41,27.42,34000.0,23.2129,23.2129,23.2044,23.2129,34000.0
2014-08-04 15:10:00,27.42,27.45,27.42,27.45,52500.0,23.2129,23.2383,23.2129,23.2383,52500.0
2014-08-04 15:15:00,27.45,27.46,27.44,27.46,48000.0,23.2383,23.2467,23.2298,23.2467,48000.0
2014-08-04 15:20:00,27.45,27.46,27.43,27.43,89500.0,23.2383,23.2467,23.2213,23.2213,89500.0
2014-08-04 15:25:00,27.43,27.46,27.43,27.45,14000.0,23.2213,23.2467,23.2213,23.2383,14000.0
2014-08-04 15:30:00,27.45,27.46,27.45,27.45,37500.0,23.2383,23.2467,23.2383,23.2383,37500.0
2014-08-04 15:35:00,27.45,27.49,27.45,27.48,153000.0,23.2383,23.2721,23.2383,23.2637,153000.0
2014-08-04 15:40:00,27.48,27.49,27.48,27.49,27500.0,23.2637,23.2721,23.2637,23.2721,27500.0
2014-08-04 15:45:00,27.49,27.49,27.47,27.48,40000.0,23.2721,23.2721,23.2552,23.2637,40000.0
2014-08-04 15:50:00,27.48,27.48,27.47,27.47,28000.0,23.2637,23.2637,23.2552,23.2552,28000.0
2014-08-04 15:55:00,27.47,27.47,27.46,27.46,336500.0,23.2552,23.2552,23.2467,23.2467,336500.0
2014-08-05 09:30:00,27.34,27.37,27.3,27.3,101500.0,23.1451,23.1705,23.1113,23.1113,101500.0
2014-08-05 09:35:00,27.33,27.4,27.33,27.39,27000.0,23.1367,23.1959,23.1367,23.1875,27000.0
2014-08-05 09:40:00,27.42,27.42,27.39,27.42,12500.0,23.2129,23.2129,23.1875,23.2129,12500.0
2014-08-05 09:45:00,27.41,27.43,27.37,27.37,114500.0,23.2044,23.2213,23.1705,23.1705,114500.0
2014-08-05 09:50:00,27.37,27.37,27.32,27.34,102500.0,23.1705,23.1705,23.1282,23.1451,102500.0
2014-08-05 09:55:00,27.33,27.38,27.32,27.37,66000.0,23.1367,23.179,23.1282,23.1705,66000.0
2014-08-05 10:00:00,27.38,27.4,27.34,27.35,61500.0,23.179,23.1959,23.1451,23.1536,61500.0
2014-08-05 10:05:00,27.35,27.4,27.35,27.39,67000.0,23.1536,23.1959,23.1536,23.1875,67000.0
2014-08-05 10:10:00,27.39,27.42,27.39,27.42,24000.0,23.1875,23.2129,23.1875,23.2129,24000.0
2014-08-05 10:15:00,27.4,27.44,27.39,27.43,489000.0,23.1959,23.2298,23.1875,23.2213,489000.0
2014-08-05 10:20:00,27.42,27.46,27.42,27.46,277500.0,23.2129,23.2467,23.2129,23.2467,277500.0
2014-08-05 10:25:00,27.46,27.47,27.45,27.47,262500.0,23.2467,23.2552,23.2383,23.2552,262500.0
2014-08-05 10:30:00,27.47,27.52,27.46,27.51,79500.0,23.2552,23.2975,23.2467,23.2891,79500.0
2014-08-05 10:35:00,27.51,27.51,27.48,27.5,23500.0,23.2891,23.2891,23.2637,23.2806,23500.0
2014-08-05 10:40:00,27.51,27.51,27.49,27.49,22000.0,23.2891,23.2891,23.2721,23.2721,22000.0
2014-08-05 10:45:00,27.49,27.52,27.49,27.52,77500.0,23.2721,23.2975,23.2721,23.2975,77500.0
2014-08-05 10:50:00,27.52,27.52,27.49,27.5,19500.0,23.2975,23.2975,23.2721,23.2806,19500.0
2014-08-05 10:55:00,27.49,27.5,27.46,27.48,68500.0,23.2721,23.2806,23.2467,23.2637,68500.0
2014-08-05 11:00:00,27.49,27.49,27.45,27.47,38500.0,23.2721,23.2721,23.2383,23.2552,38500.0
2014-08-05 11:05:00,27.47,27.49,27.45,27.46,46000.0,23.2552,23.2721,23.2383,23.2467,46000.0
2014-08-05 11:10:00,27.46,27.51,27.45,27.51,46500.0,23.2467,23.2891,23.2383,23.2891,46500.0
2014-08-05 11:15:00,27.52,27.53,27.51,27.52,24000.0,23.2975,23.306,23.2891,23.2975,24000.0
2014-08-05 11:20:00,27.51,27.54,27.51,27.51,23500.0,23.2891,23.3144,23.2891,23.2891,23500.0
2014-08-05 11:25:00,27.51,27.51,27.49,27.5,16000.0,23.2891,23.2891,23.2721,23.2806,16000.0
2014-08-05 11:30:00,27.5,27.5,27.48,27.48,12000.0,23.2806,23.2806,23.2637,23.2637,12000.0
2014-08-05 11:35:00,27.47,27.49,27.47,27.49,8000.0,23.2552,23.2721,23.2552,23.2721,8000.0
2014-08-05 11:40:00,27.48,27.49,27.48,27.49,16500.0,23.2637,23.2721,23.2637,23.2721,16500.0
2014-08-05 11:45:00,27.48,27.48,27.45,27.45,13000.0,23.2637,23.2637,23.2383,23.2383,13000.0
2014-08-05 11:50:00,27.45,27.47,27.45,27.47,14000.0,23.2383,23.2552,23.2383,23.2552,14000.0
2014-08-05 11:55:00,27.48,27.48,27.46,27.46,16500.0,23.2637,23.2637,23.2467,23.2467,16500.0
2014-08-05 12:00:00,27.46,27.48,27.46,27.47,71500.0,23.2467,23.2637,23.2467,23.2552,71500.0
2014-08-05 12:05:00,27.47,27.47,27.45,27.46,24500.0,23.2552,23.2552,23.2383,23.2467,24500.0
2014-08-05 12:10:00,27.46,27.47,27.46,27.47,12500.0,23.2467,23.2552,23.2467,23.2552,12500.0
2014-08-05 12:15:00,27.47,27.47,27.46,27.47,27500.0,23.2552,23.2552,23.2467,23.2552,27500.0
2014-08-05 12:20:00,27.46,27.47,27.41,27.41,22500.0,23.2467,23.2552,23.2044,23.2044,22500.0
2014-08-05 12:25:00,27.41,27.43,27.41,27.43,21500.0,23.2044,23.2213,23.2044,23.2213,21500.0
2014-08-05 12:30:00,27.44,27.44,27.43,27.44,10000.0,23.2298,23.2298,23.2213,23.2298,10000.0
2014-08-05 12:35:00,27.42,27.43,27.39,27.4,29500.0,23.2129,23.2213,23.1875,23.1959,29500.0
2014-08-05 12:40:00,27.4,27.42,27.4,27.4,41500.0,23.1959,23.2129,23.1959,23.1959,41500.0
2014-08-05 12:45:00,27.41,27.43,27.4,27.42,43500.0,23.2044,23.2213,23.1959,23.2129,43500.0
2014-08-05 12:50:00,27.42,27.42,27.41,27.42,9000.0,23.2129,23.2129,23.2044,23.2129,9000.0
2014-08-05 12:55:00,27.43,27.44,27.42,27.43,15500.0,23.2213,23.2298,23.2129,23.2213,15500.0
2014-08-05 13:00:00,27.43,27.44,27.41,27.43,9500.0,23.2213,23.2298,23.2044,23.2213,9500.0
2014-08-05 13:05:00,27.41,27.43,27.41,27.42,6000.0,23.2044,23.2213,23.2044,23.2129,6000.0
2014-08-05 13:10:00,27.42,27.43,27.41,27.42,13000.0,23.2129,23.2213,23.2044,23.2129,13000.0
2014-08-05 13:15:00,27.42,27.44,27.42,27.44,26500.0,23.2129,23.2298,23.2129,23.2298,26500.0
2014-08-05 13:20:00,27.45,27.45,27.43,27.43,13000.0,23.2383,23.2383,23.2213,23.2213,13000.0
2014-08-05 13:25:00,27.43,27.45,27.43,27.44,12500.0,23.2213,23.2383,23.2213,23.2298,12500.0
2014-08-05 13:30:00,27.43,27.43,27.42,27.42,7500.0,23.2213,23.2213,23.2129,23.2129,7500.0
2014-08-05 13:35:00,27.42,27.43,27.32,27.33,92500.0,23.2129,23.2213,23.1282,23.1367,92500.0
2014-08-05 13:40:00,27.31,27.35,27.26,27.28,153000.0,23.1197,23.1536,23.0774,23.0943,153000.0
2014-08-05 13:45:00,27.28,27.33,27.27,27.31,24500.0,23.0943,23.1367,23.0859,23.1197,24500.0
2014-08-05 13:50:00,27.3,27.31,27.27,27.31,42500.0,23.1113,23.1197,23.0859,23.1197,42500.0
2014-08-05 13:55:00,27.31,27.32,27.29,27.29,43000.0,23.1197,23.1282,23.1028,23.1028,43000.0
2014-08-05 14:00:00,27.28,27.29,27.27,27.28,59500.0,23.0943,23.1028,23.0859,23.0943,59500.0
2014-08-05 14:05:00,27.27,27.27,27.21,27.21,153000.0,23.0859,23.0859,23.0351,23.0351,153000.0
2014-08-05 14:10:00,27.22,27.25,27.22,27.25,55500.0,23.0435,23.0689,23.0435,23.0689,55500.0
2014-08-05 14:15:00,27.26,27.28,27.25,27.28,32000.0,23.0774,23.0943,23.0689,23.0943,32000.0
2014-08-05 14:20:00,27.27,27.29,27.27,27.27,21500.0,23.0859,23.1028,23.0859,23.0859,21500.0
2014-08-05 14:25:00,27.27,27.31,27.26,27.3,48000.0,23.0859,23.1197,23.0774,23.1113,48000.0
2014-08-05 14:30:00,27.31,27.34,27.3,27.32,47000.0,23.1197,23.1451,23.1113,23.1282,47000.0
2014-08-05 14:35:00,27.32,27.34,27.31,27.31,20500.0,23.1282,23.1451,23.1197,23.1197,20500.0
2014-08-05 14:40:00,27.32,27.33,27.3,27.31,41000.0,23.1282,23.1367,23.1113,23.1197,41000.0
2014-08-05 14:45:00,27.32,27.33,27.31,27.31,43000.0,23.1282,23.1367,23.1197,23.1197,43000.0
2014-08-05 14:50:00,27.31,27.31,27.29,27.31,58000.0,23.1197,23.1197,23.1028,23.1197,58000.0
2014-08-05 14:55:00,27.31,27.32,27.29,27.29,32000.0,23.1197,23.1282,23.1028,23.1028,32000.0
2014-08-05 15:00:00,27.29,27.29,27.27,27.27,37500.0,23.1028,23.1028,23.0859,23.0859,37500.0
2014-08-05 15:05:00,27.27,27.29,27.25,27.25,28000.0,23.0859,23.1028,23.0689,23.0689,28000.0
2014-08-05 15:10:00,27.25,27.27,27.24,27.26,36500.0,23.0689,23.0859,23.0605,23.0774,36500.0
2014-08-05 15:15:00,27.26,27.29,27.26,27.29,93500.0,23.0774,23.1028,23.0774,23.1028,93500.0
2014-08-05 15:20:00,27.29,27.31,27.29,27.3,36000.0,23.1028,23.1197,23.1028,23.1113,36000.0
2014-08-05 15:25:00,27.3,27.3,27.28,27.28,49000.0,23.1113,23.1113,23.0943,23.0943,49000.0
2014-08-05 15:30:00,27.29,27.32,27.28,27.32,51000.0,23.1028,23.1282,23.0943,23.1282,51000.0
2014-08-05 15:35:00,27.33,27.36,27.32,27.33,91000.0,23.1367,23.1621,23.1282,23.1367,91000.0
2014-08-05 15:40:00,27.33,27.34,27.32,27.34,50500.0,23.1367,23.1451,23.1282,23.1451,50500.0
2014-08-05 15:45:00,27.34,27.35,27.32,27.33,70000.0,23.1451,23.1536,23.1282,23.1367,70000.0
2014-08-05 15:50:00,27.33,27.34,27.32,27.32,75000.0,23.1367,23.1451,23.1282,23.1282,75000.0
2014-08-05 15:55:00,27.33,27.35,27.33,27.34,177000.0,23.1367,23.1536,23.1367,23.1451,177000.0
2014-08-06 09:30:00,27.2,27.25,27.19,27.22,95500.0,23.0266,23.0689,23.0181,23.0435,95500.0
2014-08-06 09:35:00,27.23,27.27,27.23,27.25,24000.0,23.052,23.0859,23.052,23.0689,24000.0
2014-08-06 09:40:00,27.25,27.32,27.24,27.32,36500.0,23.0689,23.1282,23.0605,23.1282,36500.0
2014-08-06 09:45:00,27.33,27.39,27.3,27.37,63000.0,23.1367,23.1875,23.1113,23.1705,63000.0
2014-08-06 09:50:00,27.37,27.38,27.34,27.35,367000.0,23.1705,23.179,23.1451,23.1536,367000.0
2014-08-06 09:55:00,27.34,27.34,27.32,27.34,34500.0,23.1451,23.1451,23.1282,23.1451,34500.0
2014-08-06 10:00:00,27.35,27.39,27.35,27.39,157000.0,23.1536,23.1875,23.1536,23.1875,157000.0
2014-08-06 10:05:00,27.39,27.41,27.37,27.4,64000.0,23.1875,23.2044,23.1705,23.1959,64000.0
2014-08-06 10:10:00,27.41,27.41,27.38,27.38,13500.0,23.2044,23.2044,23.179,23.179,13500.0
2014-08-06 10:15:00,27.38,27.39,27.34,27.35,50000.0,23.179,23.1875,23.1451,23.1536,50000.0
2014-08-06 10:20:00,27.34,27.38,27.33,27.37,69000.0,23.1451,23.179,23.1367,23.1705,69000.0
2014-08-06 10:25:00,27.38,27.4,27.37,27.4,58500.0,23.179,23.1959,23.1705,23.1959,58500.0
2014-08-06 10:30:00,27.43,27.43,27.37,27.39,81000.0,23.2213,23.2213,23.1705,23.1875,81000.0
2014-08-06 10:35:00,27.39,27.39,27.38,27.39,26000.0,23.1875,23.1875,23.179,23.1875,26000.0
2014-08-06 10:40:00,27.39,27.39,27.36,27.39,30500.0,23.1875,23.1875,23.1621,23.1875,30500.0
2014-08-06 10:45:00,27.39,27.4,27.37,27.38,46000.0,23.1875,23.1959,23.1705,23.179,46000.0
2014-08-06 10:50:00,27.38,27.41,27.38,27.4,21500.0,23.179,23.2044,23.179,23.1959,21500.0
2014-08-06 10:55:00,27.41,27.46,27.41,27.46,189000.0,23.2044,23.2467,23.2044,23.2467,189000.0
2014-08-06 11:00:00,27.45,27.46,27.43,27.44,20000.0,23.2383,23.2467,23.2213,23.2298,20000.0
2014-08-06 11:05:00,27.45,27.47,27.43,27.43,18500.0,23.2383,23.2552,23.2213,23.2213,18500.0
2014-08-06 11:10:00,27.44,27.44,27.42,27.42,14500.0,23.2298,23.2298,23.2129,23.2129,14500.0
2014-08-06 11:15:00,27.42,27.42,27.41,27.42,19000.0,23.2129,23.2129,23.2044,23.2129,19000.0
2014-08-06 11:20:00,27.42,27.42,27.41,27.42,20500.0,23.2129,23.2129,23.2044,23.2129,20500.0
2014-08-06 11:25:00,27.43,27.43,27.4,27.4,26500.0,23.2213,23.2213,23.1959,23.1959,26500.0
2014-08-06 11:30:00,27.4,27.44,27.4,27.44,24000.0,23.1959,23.2298,23.1959,23.2298,24000.0
2014-08-06 11:35:00,27.43,27.44,27.42,27.42,19000.0,23.2213,23.2298,23.2129,23.2129,19000.0
2014-08-06 11:40:00,27.43,27.47,27.43,27.46,37500.0,23.2213,23.2552,23.2213,23.2467,37500.0
2014-08-06 11:45:00,27.46,27.49,27.46,27.46,27000.0,23.2467,23.2721,23.2467,23.2467,27000.0
2014-08-06 11:50:00,27.46,27.48,27.46,27.46,30500.0,23.2467,23.2637,23.2467,23.2467,30500.0
2014-08-06 11:55:00,27.47,27.48,27.47,27.48,35000.0,23.2552,23.2637,23.2552,23.2637,35000.0
2014-08-06 12:00:00,27.48,27.49,27.48,27.49,44500.0,23.2637,23.2721,23.2637,23.2721,44500.0
2014-08-06 12:05:00,27.49,27.5,27.48,27.48,26500.0,23.2721,23.2806,23.2637,23.2637,26500.0
2014-08-06 12:10:00,27.47,27.47,27.46,27.47,17500.0,23.2552,23.2552,23.2467,23.2552,17500.0
2014-08-06 12:15:00,27.46,27.46,27.42,27.43,38500.0,23.2467,23.2467,23.2129,23.2213,38500.0
2014-08-06 12:20:00,27.42,27.47,27.42,27.46,27500.0,23.2129,23.2552,23.2129,23.2467,27500.0
2014-08-06 12:25:00,27.46,27.46,27.43,27.44,11000.0,23.2467,23.2467,23.2213,23.2298,11000.0
2014-08-06 12:30:00,27.45,27.48,27.44,27.47,20000.0,23.2383,23.2637,23.2298,23.2552,20000.0
2014-08-06 12:35:00,27.47,27.47,27.45,27.47,20000.0,23.2552,23.2552,23.2383,23.2552,20000.0
2014-08-06 12:40:00,27.47,27.47,27.45,27.45,8500.0,23.2552,23.2552,23.2383,23.2383,8500.0
2014-08-06 12:45:00,27.45,27.45,27.42,27.42,29500.0,23.2383,23.2383,23.2129,23.2129,29500.0
2014-08-06 12:50:00,27.43,27.44,27.42,27.42,10500.0,23.2213,23.2298,23.2129,23.2129,10500.0
2014-08-06 12:55:00,27.42,27.44,27.42,27.42,18500.0,23.2129,23.2298,23.2129,23.2129,18500.0
2014-08-06 13:00:00,27.42,27.43,27.38,27.39,46000.0,23.2129,23.2213,23.179,23.1875,46000.0
2014-08-06 13:05:00,27.39,27.39,27.38,27.39,11500.0,23.1875,23.1875,23.179,23.1875,11500.0
2014-08-06 13:10:00,27.39,27.4,27.39,27.4,36500.0,23.1875,23.1959,23.1875,23.1959,36500.0
2014-08-06 13:15:00,27.4,27.41,27.4,27.41,12000.0,23.1959,23.2044,23.1959,23.2044,12000.0
2014-08-06 13:20:00,27.4,27.42,27.4,27.41,6000.0,23.1959,23.2129,23.1959,23.2044,6000.0
2014-08-06 13:25:00,27.41,27.41,27.39,27.39,17000.0,23.2044,23.2044,23.1875,23.1875,17000.0
2014-08-06 13:30:00,27.39,27.39,27.38,27.39,8500.0,23.1875,23.1875,23.179,23.1875,8500.0
2014-08-06 13:35:00,27.39,27.41,27.39,27.41,39500.0,23.1875,23.2044,23.1875,23.2044,39500.0
2014-08-06 13:40:00,27.41,27.41,27.4,27.4,4000.0,23.2044,23.2044,23.1959,23.1959,4000.0
2014-08-06 13:45:00,27.4,27.41,27.37,27.37,23000.0,23.1959,23.2044,23.1705,23.1705,23000.0
2014-08-06 13:50:00,27.38,27.38,27.36,27.36,55500.0,23.179,23.179,23.1621,23.1621,55500.0
2014-08-06 13:55:00,27.36,27.37,27.35,27.35,516500.0,23.1621,23.1705,23.1536,23.1536,516500.0
2014-08-06 14:00:00,27.35,27.37,27.34,27.37,216000.0,23.1536,23.1705,23.1451,23.1705,216000.0
2014-08-06 14:05:00,27.37,27.38,27.37,27.37,17000.0,23.1705,23.179,23.1705,23.1705,17000.0
2014-08-06 14:10:00,27.36,27.36,27.35,27.36,22500.0,23.1621,23.1621,23.1536,23.1621,22500.0
2014-08-06 14:15:00,27.37,27.38,27.36,27.38,10500.0,23.1705,23.179,23.1621,23.179,10500.0
2014-08-06 14:20:00,27.37,27.38,27.37,27.37,9000.0,23.1705,23.179,23.1705,23.1705,9000.0
2014-08-06 14:25:00,27.37,27.39,27.37,27.39,4500.0,23.1705,23.1875,23.1705,23.1875,4500.0
2014-08-06 14:30:00,27.38,27.38,27.36,27.36,18500.0,23.179,23.179,23.1621,23.1621,18500.0
2014-08-06 14:35:00,27.36,27.38,27.36,27.38,29500.0,23.1621,23.179,23.1621,23.179,29500.0
2014-08-06 14:40:00,27.38,27.4,27.37,27.4,20000.0,23.179,23.1959,23.1705,23.1959,20000.0
2014-08-06 14:45:00,27.4,27.4,27.38,27.39,34500.0,23.1959,23.1959,23.179,23.1875,34500.0
2014-08-06 14:50:00,27.39,27.41,27.39,27.4,38500.0,23.1875,23.2044,23.1875,23.1959,38500.0
2014-08-06 14:55:00,27.4,27.4,27.38,27.39,71000.0,23.1959,23.1959,23.179,23.1875,71000.0
2014-08-06 15:00:00,27.39,27.41,27.38,27.4,80500.0,23.1875,23.2044,23.179,23.1959,80500.0
2014-08-06 15:05:00,27.4,27.4,27.39,27.39,21500.0,23.1959,23.1959,23.1875,23.1875,21500.0
2014-08-06 15:10:00,27.39,27.39,27.37,27.37,40500.0,23.1875,23.1875,23.1705,23.1705,40500.0
2014-08-06 15:15:00,27.38,27.39,27.37,27.39,79500.0,23.179,23.1875,23.1705,23.1875,79500.0
2014-08-06 15:20:00,27.38,27.38,27.38,27.38,12000.0,23.179,23.179,23.179,23.179,12000.0
2014-08-06 15:25:00,27.38,27.39,27.38,27.38,51000.0,23.179,23.1875,23.179,23.179,51000.0
2014-08-06 15:30:00,27.37,27.37,27.36,27.36,38500.0,23.1705,23.1705,23.1621,23.1621,38500.0
2014-08-06 15:35:00,27.36,27.38,27.36,27.37,25000.0,23.1621,23.179,23.1621,23.1705,25000.0
2014-08-06 15:40:00,27.37,27.38,27.37,27.38,51000.0,23.1705,23.179,23.1705,23.179,51000.0
2014-08-06 15:45:00,27.38,27.39,27.38,27.38,48000.0,23.179,23.1875,23.179,23.179,48000.0
2014-08-06 15:50:00,27.38,27.39,27.37,27.37,69000.0,23.179,23.1875,23.1705,23.1705,69000.0
2014-08-06 15:55:00,27.37,27.39,27.36,27.37,155000.0,23.1705,23.1875,23.1621,23.1705,155000.0
2014-08-07 09:30:00,27.46,27.53,27.46,27.49,115000.0,23.2467,23.306,23.2467,23.2721,115000.0
2014-08-07 09:35:00,27.5,27.5,27.46,27.47,28000.0,23.2806,23.2806,23.2467,23.2552,28000.0
2014-08-07 09:40:00,27.45,27.47,27.43,27.44,29500.0,23.2383,23.2552,23.2213,23.2298,29500.0
2014-08-07 09:45:00,27.43,27.45,27.4,27.4,26500.0,23.2213,23.2383,23.1959,23.1959,26500.0
2014-08-07 09:50:00,27.41,27.48,27.41,27.48,19500.0,23.2044,23.2637,23.2044,23.2637,19500.0
2014-08-07 09:55:00,27.49,27.49,27.44,27.46,40000.0,23.2721,23.2721,23.2298,23.2467,40000.0
2014-08-07 10:00:00,27.47,27.51,27.45,27.45,76500.0,23.2552,23.2891,23.2383,23.2383,76500.0
2014-08-07 10:05:00,27.46,27.48,27.44,27.46,25000.0,23.2467,23.2637,23.2298,23.2467,25000.0
2014-08-07 10:10:00,27.46,27.49,27.44,27.47,41000.0,23.2467,23.2721,23.2298,23.2552,41000.0
2014-08-07 10:15:00,27.48,27.48,27.44,27.45,28500.0,23.2637,23.2637,23.2298,23.2383,28500.0
2014-08-07 10:20:00,27.45,27.47,27.44,27.45,334000.0,23.2383,23.2552,23.2298,23.2383,334000.0
2014-08-07 10:25:00,27.45,27.48,27.45,27.46,34000.0,23.2383,23.2637,23.2383,23.2467,34000.0
2014-08-07 10:30:00,27.46,27.48,27.44,27.48,20500.0,23.2467,23.2637,23.2298,23.2637,20500.0
2014-08-07 10:35:00,27.48,27.51,27.48,27.49,453000.0,23.2637,23.2891,23.2637,23.2721,453000.0
2014-08-07 10:40:00,27.49,27.5,27.45,27.45,35500.0,23.2721,23.2806,23.2383,23.2383,35500.0
2014-08-07 10:45:00,27.45,27.45,27.42,27.42,22500.0,23.2383,23.2383,23.2129,23.2129,22500.0
2014-08-07 10:50:00,27.41,27.41,27.36,27.38,70000.0,23.2044,23.2044,23.1621,23.179,70000.0
2014-08-07 10:55:00,27.38,27.42,27.38,27.41,21000.0,23.179,23.2129,23.179,23.2044,21000.0
2014-08-07 11:00:00,27.41,27.41,27.37,27.37,54500.0,23.2044,23.2044,23.1705,23.1705,54500.0
2014-08-07 11:05:00,27.37,27.38,27.34,27.37,61500.0,23.1705,23.179,23.1451,23.1705,61500.0
2014-08-07 11:10:00,27.37,27.37,27.32,27.33,40000.0,23.1705,23.1705,23.1282,23.1367,40000.0
2014-08-07 11:15:00,27.32,27.35,27.32,27.35,105500.0,23.1282,23.1536,23.1282,23.1536,105500.0
2014-08-07 11:20:00,27.34,27.38,27.34,27.38,503000.0,23.1451,23.179,23.1451,23.179,503000.0
2014-08-07 11:25:00,27.37,27.37,27.34,27.35,64500.0,23.1705,23.1705,23.1451,23.1536,64500.0
2014-08-07 11:30:00,27.35,27.38,27.34,27.36,43000.0,23.1536,23.179,23.1451,23.1621,43000.0
2014-08-07 11:35:00,27.36,27.37,27.35,27.36,53500.0,23.1621,23.1705,23.1536,23.1621,53500.0
2014-08-07 11:40:00,27.34,27.35,27.34,27.34,12000.0,23.1451,23.1536,23.1451,23.1451,12000.0
2014-08-07 11:45:00,27.34,27.34,27.29,27.31,51000.0,23.1451,23.1451,23.1028,23.1197,51000.0
2014-08-07 11:50:00,27.31,27.33,27.29,27.29,26000.0,23.1197,23.1367,23.1028,23.1028,26000.0
2014-08-07 11:55:00,27.3,27.32,27.29,27.32,116500.0,23.1113,23.1282,23.1028,23.1282,116500.0
2014-08-07 12:00:00,27.32,27.34,27.3,27.33,31500.0,23.1282,23.1451,23.1113,23.1367,31500.0
2014-08-07 12:05:00,27.33,27.33,27.31,27.33,29500.0,23.1367,23.1367,23.1197,23.1367,29500.0
2014-08-07 12:10:00,27.33,27.33,27.31,27.33,19000.0,23.1367,23.1367,23.1197,23.1367,19000.0
2014-08-07 12:15:00,27.32,27.32,27.29,27.29,113000.0,23.1282,23.1282,23.1028,23.1028,113000.0
2014-08-07 12:20:00,27.3,27.33,27.28,27.33,40500.0,23.1113,23.1367,23.0943,23.1367,40500.0
2014-08-07 12:25:00,27.32,27.33,27.3,27.3,36000.0,23.1282,23.1367,23.1113,23.1113,36000.0
2014-08-07 12:30:00,27.3,27.3,27.29,27.3,14500.0,23.1113,23.1113,23.1028,23.1113,14500.0
2014-08-07 12:35:00,27.28,27.29,27.26,27.28,43500.0,23.0943,23.1028,23.0774,23.0943,43500.0
2014-08-07 12:40:00,27.28,27.3,27.27,27.3,32500.0,23.0943,23.1113,23.0859,23.1113,32500.0
2014-08-07 12:45:00,27.3,27.31,27.29,27.31,15500.0,23.1113,23.1197,23.1028,23.1197,15500.0
2014-08-07 12:50:00,27.31,27.32,27.29,27.32,30500.0,23.1197,23.1282,23.1028,23.1282,30500.0
2014-08-07 12:55:00,27.32,27.33,27.3,27.31,29000.0,23.1282,23.1367,23.1113,23.1197,29000.0
2014-08-07 13:00:00,27.31,27.35,27.31,27.34,31000.0,23.1197,23.1536,23.1197,23.1451,31000.0
2014-08-07 13:05:00,27.34,27.36,27.34,27.36,28000.0,23.1451,23.1621,23.1451,23.1621,28000.0
2014-08-07 13:10:00,27.37,27.37,27.35,27.36,30000.0,23.1705,23.1705,23.1536,23.1621,30000.0
2014-08-07 13:15:00,27.36,27.36,27.34,27.35,10000.0,23.1621,23.1621,23.1451,23.1536,10000.0
2014-08-07 13:20:00,27.34,27.35,27.33,27.34,14500.0,23.1451,23.1536,23.1367,23.1451,14500.0
2014-08-07 13:25:00,27.34,27.37,27.34,27.36,33000.0,23.1451,23.1705,23.1451,23.1621,33000.0
2014-08-07 13:30:00,27.36,27.37,27.36,27.37,12000.0,23.1621,23.1705,23.1621,23.1705,12000.0
2014-08-07 13:35:00,27.35,27.39,27.35,27.39,26500.0,23.1536,23.1875,23.1536,23.1875,26500.0
2014-08-07 13:40:00,27.39,27.4,27.38,27.39,39500.0,23.1875,23.1959,23.179,23.1875,39500.0
2014-08-07 13:45:00,27.4,27.4,27.38,27.38,18000.0,23.1959,23.1959,23.179,23.179,18000.0
2014-08-07 13:50:00,27.38,27.38,27.37,27.38,8500.0,23.179,23.179,23.1705,23.179,8500.0
2014-08-07 13:55:00,27.37,27.39,27.37,27.39,19000.0,23.1705,23.1875,23.1705,23.1875,19000.0
2014-08-07 14:00:00,27.38,27.38,27.35,27.36,38500.0,23.179,23.179,23.1536,23.1621,38500.0
2014-08-07 14:05:00,27.36,27.38,27.36,27.37,19500.0,23.1621,23.179,23.1621,23.1705,19500.0
2014-08-07 14:10:00,27.37,27.37,27.36,27.36,22500.0,23.1705,23.1705,23.1621,23.1621,22500.0
2014-08-07 14:15:00,27.36,27.36,27.33,27.35,25000.0,23.1621,23.1621,23.1367,23.1536,25000.0
2014-08-07 14:20:00,27.34,27.34,27.33,27.33,12500.0,23.1451,23.1451,23.1367,23.1367,12500.0
2014-08-07 14:25:00,27.33,27.33,27.31,27.33,38000.0,23.1367,23.1367,23.1197,23.1367,38000.0
2014-08-07 14:30:00,27.31,27.32,27.3,27.3,45000.0,23.1197,23.1282,23.1113,23.1113,45000.0
2014-08-07 14:35:00,27.3,27.31,27.29,27.29,29500.0,23.1113,23.1197,23.1028,23.1028,29500.0
2014-08-07 14:40:00,27.29,27.32,27.29,27.3,24500.0,23.1028,23.1282,23.1028,23.1113,24500.0
2014-08-07 14:45:00,27.31,27.31,27.3,27.3,13500.0,23.1197,23.1197,23.1113,23.1113,13500.0
2014-08-07 14:50:00,27.3,27.31,27.3,27.3,17000.0,23.1113,23.1197,23.1113,23.1113,17000.0
2014-08-07 14:55:00,27.3,27.3,27.26,27.26,36000.0,23.1113,23.1113,23.0774,23.0774,36000.0
2014-08-07 15:00:00,27.27,27.29,27.26,27.28,15000.0,23.0859,23.1028,23.0774,23.0943,15000.0
2014-08-07 15:05:00,27.28,27.28,27.24,27.24,49000.0,23.0943,23.0943,23.0605,23.0605,49000.0
2014-08-07 15:10:00,27.25,27.26,27.24,27.24,22000.0,23.0689,23.0774,23.0605,23.0605,22000.0
2014-08-07 15:15:00,27.24,27.24,27.22,27.24,49500.0,23.0605,23.0605,23.0435,23.0605,49500.0
2014-08-07 15:20:00,27.24,27.24,27.2,27.2,45500.0,23.0605,23.0605,23.0266,23.0266,45500.0
2014-08-07 15:25:00,27.2,27.21,27.2,27.21,21500.0,23.0266,23.0351,23.0266,23.0351,21500.0
2014-08-07 15:30:00,27.22,27.23,27.21,27.22,20500.0,23.0435,23.052,23.0351,23.0435,20500.0
2014-08-07 15:35:00,27.22,27.25,27.21,27.24,50500.0,23.0435,23.0689,23.0351,23.0605,50500.0
2014-08-07 15:40:00,27.25,27.25,27.23,27.24,25500.0,23.0689,23.0689,23.052,23.0605,25500.0
2014-08-07 15:45:00,27.24,27.26,27.24,27.25,69000.0,23.0605,23.0774,23.0605,23.0689,69000.0
2014-08-07 15:50:00,27.25,27.28,27.25,27.28,31000.0,23.0689,23.0943,23.0689,23.0943,31000.0
2014-08-07 15:55:00,27.28,27.29,27.26,27.27,205500.0,23.0943,23.1028,23.0774,23.0859,205500.0
2014-08-08 09:30:00,27.3,27.33,27.29,27.33,93500.0,23.1113,23.1367,23.1028,23.1367,93500.0
2014-08-08 09:35:00,27.32,27.33,27.28,27.29,18500.0,23.1282,23.1367,23.0943,23.1028,18500.0
2014-08-08 09:40:00,27.26,27.27,27.24,27.26,28500.0,23.0774,23.0859,23.0605,23.0774,28500.0
2014-08-08 09:45:00,27.25,27.29,27.24,27.29,38500.0,23.0689,23.1028,23.0605,23.1028,38500.0
2014-08-08 09:50:00,27.31,27.32,27.3,27.3,19000.0,23.1197,23.1282,23.1113,23.1113,19000.0
2014-08-08 09:55:00,27.31,27.35,27.29,27.32,39500.0,23.1197,23.1536,23.1028,23.1282,39500.0
2014-08-08 10:00:00,27.33,27.35,27.28,27.35,36000.0,23.1367,23.1536,23.0943,23.1536,36000.0
2014-08-08 10:05:00,27.36,27.38,27.33,27.35,48000.0,23.1621,23.179,23.1367,23.1536,48000.0
2014-08-08 10:10:00,27.35,27.36,27.31,27.31,26000.0,23.1536,23.1621,23.1197,23.1197,26000.0
2014-08-08 10:15:00,27.31,27.33,27.3,27.32,38500.0,23.1197,23.1367,23.1113,23.1282,38500.0
2014-08-08 10:20:00,27.31,27.31,27.28,27.31,5500.0,23.1197,23.1197,23.0943,23.1197,5500.0
2014-08-08 10:25:00,27.3,27.3,27.27,27.28,27000.0,23.1113,23.1113,23.0859,23.0943,27000.0
2014-08-08 10:30:00,27.27,27.3,27.26,27.27,23500.0,23.0859,23.1113,23.0774,23.0859,23500.0
2014-08-08 10:35:00,27.28,27.31,27.27,27.31,29000.0,23.0943,23.1197,23.0859,23.1197,29000.0
2014-08-08 10:40:00,27.32,27.34,27.3,27.3,28000.0,23.1282,23.1451,23.1113,23.1113,28000.0
2014-08-08 10:45:00,27.3,27.35,27.3,27.32,45000.0,23.1113,23.1536,23.1113,23.1282,45000.0
2014-08-08 10:50:00,27.32,27.33,27.32,27.32,13000.0,23.1282,23.1367,23.1282,23.1282,13000.0
2014-08-08 10:55:00,27.31,27.33,27.31,27.32,7500.0,23.1197,23.1367,23.1197,23.1282,7500.0
2014-08-08 11:00:00,27.31,27.35,27.31,27.35,24500.0,23.1197,23.1536,23.1197,23.1536,24500.0
2014-08-08 11:05:00,27.35,27.37,27.35,27.35,27000.0,23.1536,23.1705,23.1536,23.1536,27000.0
2014-08-08 11:10:00,27.36,27.39,27.36,27.38,71000.0,23.1621,23.1875,23.1621,23.179,71000.0
2014-08-08 11:15:00,27.39,27.4,27.38,27.39,37500.0,23.1875,23.1959,23.179,23.1875,37500.0
2014-08-08 11:20:00,27.37,27.38,27.37,27.37,24500.0,23.1705,23.179,23.1705,23.1705,24500.0
2014-08-08 11:25:00,27.38,27.41,27.38,27.4,61500.0,23.179,23.2044,23.179,23.1959,61500.0
2014-08-08 11:30:00,27.41,27.42,27.4,27.41,30500.0,23.2044,23.2129,23.1959,23.2044,30500.0
2014-08-08 11:35:00,27.41,27.42,27.4,27.41,36500.0,23.2044,23.2129,23.1959,23.2044,36500.0
2014-08-08 11:40:00,27.41,27.41,27.4,27.41,8500.0,23.2044,23.2044,23.1959,23.2044,8500.0
2014-08-08 11:45:00,27.41,27.41,27.39,27.39,10500.0,23.2044,23.2044,23.1875,23.1875,10500.0
2014-08-08 11:50:00,27.39,27.39,27.38,27.38,59000.0,23.1875,23.1875,23.179,23.179,59000.0
2014-08-08 11:55:00,27.39,27.41,27.39,27.41,20500.0,23.1875,23.2044,23.1875,23.2044,20500.0
2014-08-08 12:00:00,27.41,27.41,27.4,27.4,19500.0,23.2044,23.2044,23.1959,23.1959,19500.0
2014-08-08 12:05:00,27.4,27.41,27.38,27.39,68000.0,23.1959,23.2044,23.179,23.1875,68000.0
2014-08-08 12:10:00,27.39,27.4,27.39,27.4,34500.0,23.1875,23.1959,23.1875,23.1959,34500.0
2014-08-08 12:15:00,27.4,27.4,27.38,27.39,31500.0,23.1959,23.1959,23.179,23.1875,31500.0
2014-08-08 12:20:00,27.39,27.4,27.38,27.38,14000.0,23.1875,23.1959,23.179,23.179,14000.0
2014-08-08 12:25:00,27.38,27.38,27.37,27.37,4000.0,23.179,23.179,23.1705,23.1705,4000.0
2014-08-08 12:30:00,27.37,27.38,27.37,27.38,14000.0,23.1705,23.179,23.1705,23.179,14000.0
2014-08-08 12:35:00,27.38,27.38,27.36,27.38,10500.0,23.179,23.179,23.1621,23.179,10500.0
2014-08-08 12:40:00,27.38,27.39,27.38,27.38,2500.0,23.179,23.1875,23.179,23.179,2500.0
2014-08-08 12:45:00,27.38,27.38,27.37,27.38,9500.0,23.179,23.179,23.1705,23.179,9500.0
2014-08-08 12:50:00,27.37,27.39,27.37,27.39,10500.0,23.1705,23.1875,23.1705,23.1875,10500.0
2014-08-08 12:55:00,27.38,27.38,27.37,27.38,8500.0,23.179,23.179,23.1705,23.179,8500.0
2014-08-08 13:00:00,27.38,27.39,27.38,27.39,5000.0,23.179,23.1875,23.179,23.1875,5000.0
2014-08-08 13:05:00,27.39,27.4,27.38,27.4,22000.0,23.1875,23.1959,23.179,23.1959,22000.0
2014-08-08 13:10:00,27.4,27.41,27.39,27.41,30500.0,23.1959,23.2044,23.1875,23.2044,30500.0
2014-08-08 13:15:00,27.4,27.44,27.4,27.44,57500.0,23.1959,23.2298,23.1959,23.2298,57500.0
2014-08-08 13:20:00,27.44,27.47,27.44,27.47,34000.0,23.2298,23.2552,23.2298,23.2552,34000.0
2014-08-08 13:25:00,27.47,27.51,27.47,27.51,63000.0,23.2552,23.2891,23.2552,23.2891,63000.0
2014-08-08 13:30:00,27.5,27.5,27.48,27.49,51000.0,23.2806,23.2806,23.2637,23.2721,51000.0
2014-08-08 13:35:00,27.49,27.5,27.49,27.5,24500.0,23.2721,23.2806,23.2721,23.2806,24500.0
2014-08-08 13:40:00,27.5,27.53,27.5,27.53,47000.0,23.2806,23.306,23.2806,23.306,47000.0
2014-08-08 13:45:00,27.53,27.53,27.52,27.52,43000.0,23.306,23.306,23.2975,23.2975,43000.0
2014-08-08 13:50:00,27.52,27.52,27.51,27.51,11000.0,23.2975,23.2975,23.2891,23.2891,11000.0
2014-08-08 13:55:00,27.5,27.52,27.5,27.52,24000.0,23.2806,23.2975,23.2806,23.2975,24000.0
2014-08-08 14:00:00,27.51,27.52,27.51,27.52,57000.0,23.2891,23.2975,23.2891,23.2975,57000.0
2014-08-08 14:05:00,27.53,27.54,27.51,27.51,43500.0,23.306,23.3144,23.2891,23.2891,43500.0
2014-08-08 14:10:00,27.51,27.52,27.5,27.5,11500.0,23.2891,23.2975,23.2806,23.2806,11500.0
2014-08-08 14:15:00,27.5,27.5,27.49,27.49,2000.0,23.2806,23.2806,23.2721,23.2721,2000.0
2014-08-08 14:20:00,27.49,27.5,27.49,27.5,14000.0,23.2721,23.2806,23.2721,23.2806,14000.0
2014-08-08 14:25:00,27.5,27.52,27.5,27.52,14500.0,23.2806,23.2975,23.2806,23.2975,14500.0
2014-08-08 14:30:00,27.52,27.53,27.51,27.52,11500.0,23.2975,23.306,23.2891,23.2975,11500.0
2014-08-08 14:35:00,27.52,27.53,27.52,27.53,10500.0,23.2975,23.306,23.2975,23.306,10500.0
2014-08-08 14:40:00,27.53,27.53,27.51,27.51,12000.0,23.306,23.306,23.2891,23.2891,12000.0
2014-08-08 14:45:00,27.52,27.52,27.51,27.52,65500.0,23.2975,23.2975,23.2891,23.2975,65500.0
2014-08-08 14:50:00,27.52,27.53,27.52,27.53,84500.0,23.2975,23.306,23.2975,23.306,84500.0
2014-08-08 14:55:00,27.53,27.53,27.5,27.5,30000.0,23.306,23.306,23.2806,23.2806,30000.0
2014-08-08 15:00:00,27.5,27.51,27.5,27.51,6500.0,23.2806,23.2891,23.2806,23.2891,6500.0
2014-08-08 15:05:00,27.51,27.51,27.5,27.51,7000.0,23.2891,23.2891,23.2806,23.2891,7000.0
2014-08-08 15:10:00,27.5,27.51,27.5,27.51,34500.0,23.2806,23.2891,23.2806,23.2891,34500.0
2014-08-08 15:15:00,27.52,27.52,27.52,27.52,30000.0,23.2975,23.2975,23.2975,23.2975,30000.0
2014-08-08 15:20:00,27.51,27.53,27.51,27.53,100000.0,23.2891,23.306,23.2891,23.306,100000.0
2014-08-08 15:25:00,27.53,27.55,27.53,27.55,43500.0,23.306,23.3229,23.306,23.3229,43500.0
2014-08-08 15:30:00,27.55,27.56,27.55,27.55,27000.0,23.3229,23.3314,23.3229,23.3229,27000.0
2014-08-08 15:35:00,27.55,27.56,27.55,27.56,141000.0,23.3229,23.3314,23.3229,23.3314,141000.0
2014-08-08 15:40:00,27.56,27.56,27.55,27.55,140500.0,23.3314,23.3314,23.3229,23.3229,140500.0
2014-08-08 15:45:00,27.56,27.56,27.54,27.55,121500.0,23.3314,23.3314,23.3144,23.3229,121500.0
2014-08-08 15:50:00,27.55,27.56,27.54,27.55,153000.0,23.3229,23.3314,23.3144,23.3229,153000.0
2014-08-08 15:55:00,27.55,27.56,27.55,27.55,118000.0,23.3229,23.3314,23.3229,23.3229,118000.0
2014-08-11 09:30:00,27.67,27.69,27.65,27.66,85000.0,23.4245,23.4414,23.4076,23.416,85000.0
2014-08-11 09:35:00,27.64,27.68,27.63,27.68,77000.0,23.3991,23.433,23.3906,23.433,77000.0
2014-08-11 09:40:00,27.66,27.67,27.63,27.63,39000.0,23.416,23.4245,23.3906,23.3906,39000.0
2014-08-11 09:45:00,27.66,27.66,27.63,27.64,25500.0,23.416,23.416,23.3906,23.3991,25500.0
2014-08-11 09:50:00,27.65,27.69,27.64,27.69,83500.0,23.4076,23.4414,23.3991,23.4414,83500.0
2014-08-11 09:55:00,27.69,27.72,27.68,27.7,37000.0,23.4414,23.4668,23.433,23.4499,37000.0
2014-08-11 10:00:00,27.71,27.72,27.69,27.7,36500.0,23.4584,23.4668,23.4414,23.4499,36500.0
2014-08-11 10:05:00,27.72,27.75,27.71,27.75,117000.0,23.4668,23.4922,23.4584,23.4922,117000.0
2014-08-11 10:10:00,27.75,27.77,27.72,27.72,215000.0,23.4922,23.5092,23.4668,23.4668,215000.0
2014-08-11 10:15:00,27.73,27.76,27.73,27.73,25000.0,23.4753,23.5007,23.4753,23.4753,25000.0
2014-08-11 10:20:00,27.73,27.75,27.73,27.75,21500.0,23.4753,23.4922,23.4753,23.4922,21500.0
2014-08-11 10:25:00,27.74,27.76,27.73,27.74,56500.0,23.4838,23.5007,23.4753,23.4838,56500.0
2014-08-11 10:30:00,27.73,27.74,27.73,27.74,59500.0,23.4753,23.4838,23.4753,23.4838,59500.0
2014-08-11 10:35:00,27.74,27.78,27.74,27.77,32500.0,23.4838,23.5176,23.4838,23.5092,32500.0
2014-08-11 10:40:00,27.77,27.77,27.75,27.76,23000.0,23.5092,23.5092,23.4922,23.5007,23000.0
2014-08-11 10:45:00,27.76,27.76,27.75,27.76,59000.0,23.5007,23.5007,23.4922,23.5007,59000.0
2014-08-11 10:50:00,27.77,27.77,27.73,27.75,50000.0,23.5092,23.5092,23.4753,23.4922,50000.0
2014-08-11 10:55:00,27.75,27.75,27.73,27.74,27000.0,23.4922,23.4922,23.4753,23.4838,27000.0
2014-08-11 11:00:00,27.73,27.74,27.72,27.73,19500.0,23.4753,23.4838,23.4668,23.4753,19500.0
2014-08-11 11:05:00,27.74,27.75,27.74,27.75,32000.0,23.4838,23.4922,23.4838,23.4922,32000.0
2014-08-11 11:10:00,27.75,27.79,27.74,27.79,52000.0,23.4922,23.5261,23.4838,23.5261,52000.0
2014-08-11 11:15:00,27.8,27.82,27.79,27.82,70000.0,23.5346,23.5515,23.5261,23.5515,70000.0
2014-08-11 11:20:00,27.81,27.83,27.8,27.82,110500.0,23.543,23.56,23.5346,23.5515,110500.0
2014-08-11 11:25:00,27.82,27.82,27.81,27.82,61000.0,23.5515,23.5515,23.543,23.5515,61000.0
2014-08-11 11:30:00,27.82,27.82,27.81,27.81,29000.0,23.5515,23.5515,23.543,23.543,29000.0
2014-08-11 11:35:00,27.81,27.81,27.78,27.78,16500.0,23.543,23.543,23.5176,23.5176,16500.0
2014-08-11 11:40:00,27.79,27.8,27.78,27.79,17000.0,23.5261,23.5346,23.5176,23.5261,17000.0
2014-08-11 11:45:00,27.81,27.81,27.78,27.79,25000.0,23.543,23.543,23.5176,23.5261,25000.0
2014-08-11 11:50:00,27.8,27.8,27.78,27.78,30500.0,23.5346,23.5346,23.5176,23.5176,30500.0
2014-08-11 11:55:00,27.79,27.8,27.78,27.78,23500.0,23.5261,23.5346,23.5176,23.5176,23500.0
2014-08-11 12:00:00,27.78,27.79,27.75,27.75,37500.0,23.5176,23.5261,23.4922,23.4922,37500.0
2014-08-11 12:05:00,27.76,27.77,27.76,27.76,14000.0,23.5007,23.5092,23.5007,23.5007,14000.0
2014-08-11 12:10:00,27.76,27.77,27.75,27.75,21500.0,23.5007,23.5092,23.4922,23.4922,21500.0
2014-08-11 12:15:00,27.76,27.76,27.75,27.76,32500.0,23.5007,23.5007,23.4922,23.5007,32500.0
2014-08-11 12:20:00,27.76,27.77,27.75,27.77,19000.0,23.5007,23.5092,23.4922,23.5092,19000.0
2014-08-11 12:25:00,27.77,27.77,27.75,27.75,27000.0,23.5092,23.5092,23.4922,23.4922,27000.0
2014-08-11 12:30:00,27.76,27.76,27.74,27.75,70000.0,23.5007,23.5007,23.4838,23.4922,70000.0
2014-08-11 12:35:00,27.76,27.77,27.76,27.76,19000.0,23.5007,23.5092,23.5007,23.5007,19000.0
2014-08-11 12:40:00,27.76,27.77,27.76,27.76,24000.0,23.5007,23.5092,23.5007,23.5007,24000.0
2014-08-11 12:45:00,27.77,27.77,27.75,27.75,28500.0,23.5092,23.5092,23.4922,23.4922,28500.0
2014-08-11 12:50:00,27.75,27.76,27.75,27.75,13000.0,23.4922,23.5007,23.4922,23.4922,13000.0
2014-08-11 12:55:00,27.75,27.76,27.74,27.74,51500.0,23.4922,23.5007,23.4838,23.4838,51500.0
2014-08-11 13:00:00,27.74,27.75,27.74,27.74,16500.0,23.4838,23.4922,23.4838,23.4838,16500.0
2014-08-11 13:05:00,27.75,27.75,27.74,27.75,19000.0,23.4922,23.4922,23.4838,23.4922,19000.0
2014-08-11 13:10:00,27.75,27.76,27.75,27.75,28000.0,23.4922,23.5007,23.4922,23.4922,28000.0
2014-08-11 13:15:00,27.75,27.75,27.74,27.75,12500.0,23.4922,23.4922,23.4838,23.4922,12500.0
2014-08-11 13:20:00,27.75,27.75,27.73,27.73,57500.0,23.4922,23.4922,23.4753,23.4753,57500.0
2014-08-11 13:25:00,27.73,27.73,27.71,27.71,42500.0,23.4753,23.4753,23.4584,23.4584,42500.0
2014-08-11 13:30:00,27.71,27.72,27.71,27.72,46500.0,23.4584,23.4668,23.4584,23.4668,46500.0
2014-08-11 13:35:00,27.72,27.73,27.71,27.72,29000.0,23.4668,23.4753,23.4584,23.4668,29000.0
2014-08-11 13:40:00,27.72,27.73,27.71,27.72,18000.0,23.4668,23.4753,23.4584,23.4668,18000.0
2014-08-11 13:45:00,27.72,27.72,27.7,27.71,45500.0,23.4668,23.4668,23.4499,23.4584,45500.0
2014-08-11 13:50:00,27.72,27.72,27.69,27.69,197500.0,23.4668,23.4668,23.4414,23.4414,197500.0
2014-08-11 13:55:00,27.69,27.69,27.66,27.69,90500.0,23.4414,23.4414,23.416,23.4414,90500.0
2014-08-11 14:00:00,27.68,27.68,27.66,27.67,24000.0,23.433,23.433,23.416,23.4245,24000.0
2014-08-11 14:05:00,27.67,27.69,27.66,27.68,44500.0,23.4245,23.4414,23.416,23.433,44500.0
2014-08-11 14:10:00,27.69,27.69,27.67,27.68,23500.0,23.4414,23.4414,23.4245,23.433,23500.0
2014-08-11 14:15:00,27.68,27.7,27.67,27.69,52000.0,23.433,23.4499,23.4245,23.4414,52000.0
2014-08-11 14:20:00,27.69,27.69,27.68,27.69,19500.0,23.4414,23.4414,23.433,23.4414,19500.0
2014-08-11 14:25:00,27.69,27.69,27.67,27.67,37500.0,23.4414,23.4414,23.4245,23.4245,37500.0
2014-08-11 14:30:00,27.67,27.67,27.66,27.67,20000.0,23.4245,23.4245,23.416,23.4245,20000.0
2014-08-11 14:35:00,27.68,27.68,27.67,27.68,27500.0,23.433,23.433,23.4245,23.433,27500.0
2014-08-11 14:40:00,27.67,27.68,27.67,27.68,87500.0,23.4245,23.433,23.4245,23.433,87500.0
2014-08-11 14:45:00,27.68,27.68,27.67,27.67,46500.0,23.433,23.433,23.4245,23.4245,46500.0
2014-08-11 14:50:00,27.67,27.68,27.66,27.67,17500.0,23.4245,23.433,23.416,23.4245,17500.0
2014-08-11 14:55:00,27.67,27.68,27.67,27.67,24000.0,23.4245,23.433,23.4245,23.4245,24000.0
2014-08-11 15:00:00,27.68,27.69,27.67,27.69,22500.0,23.433,23.4414,23.4245,23.4414,22500.0
2014-08-11 15:05:00,27.69,27.71,27.69,27.7,81500.0,23.4414,23.4584,23.4414,23.4499,81500.0
2014-08-11 15:10:00,27.69,27.7,27.69,27.7,20500.0,23.4414,23.4499,23.4414,23.4499,20500.0
2014-08-11 15:15:00,27.7,27.7,27.69,27.7,18500.0,23.4499,23.4499,23.4414,23.4499,18500.0
2014-08-11 15:20:00,27.7,27.7,27.69,27.69,32500.0,23.4499,23.4499,23.4414,23.4414,32500.0
2014-08-11 15:25:00,27.68,27.69,27.68,27.68,20000.0,23.433,23.4414,23.433,23.433,20000.0
2014-08-11 15:30:00,27.68,27.69,27.67,27.69,31000.0,23.433,23.4414,23.4245,23.4414,31000.0
2014-08-11 15:35:00,27.69,27.7,27.69,27.69,46000.0,23.4414,23.4499,23.4414,23.4414,46000.0
2014-08-11 15:40:00,27.69,27.69,27.67,27.67,30000.0,23.4414,23.4414,23.4245,23.4245,30000.0
2014-08-11 15:45:00,27.67,27.68,27.66,27.66,50000.0,23.4245,23.433,23.416,23.416,50000.0
2014-08-11 15:50:00,27.67,27.69,27.67,27.69,71500.0,23.4245,23.4414,23.4245,23.4414,71500.0
2014-08-11 15:55:00,27.68,27.69,27.67,27.67,70500.0,23.433,23.4414,23.4245,23.4245,70500.0
2014-08-12 09:30:00,27.6,27.64,27.59,27.64,113500.0,23.3652,23.3991,23.3568,23.3991,113500.0
2014-08-12 09:35:00,27.64,27.7,27.63,27.7,22000.0,23.3991,23.4499,23.3906,23.4499,22000.0
2014-08-12 09:40:00,27.71,27.72,27.7,27.71,16500.0,23.4584,23.4668,23.4499,23.4584,16500.0
2014-08-12 09:45:00,27.72,27.74,27.71,27.74,135500.0,23.4668,23.4838,23.4584,23.4838,135500.0
2014-08-12 09:50:00,27.74,27.74,27.7,27.71,22000.0,23.4838,23.4838,23.4499,23.4584,22000.0
2014-08-12 09:55:00,27.7,27.75,27.7,27.75,24500.0,23.4499,23.4922,23.4499,23.4922,24500.0
2014-08-12 10:00:00,27.75,27.75,27.71,27.72,25000.0,23.4922,23.4922,23.4584,23.4668,25000.0
2014-08-12 10:05:00,27.73,27.76,27.7,27.71,29500.0,23.4753,23.5007,23.4499,23.4584,29500.0
2014-08-12 10:10:00,27.69,27.72,27.68,27.71,67500.0,23.4414,23.4668,23.433,23.4584,67500.0
2014-08-12 10:15:00,27.71,27.72,27.7,27.72,22000.0,23.4584,23.4668,23.4499,23.4668,22000.0
2014-08-12 10:20:00,27.73,27.75,27.73,27.75,13000.0,23.4753,23.4922,23.4753,23.4922,13000.0
2014-08-12 10:25:00,27.74,27.74,27.71,27.73,26000.0,23.4838,23.4838,23.4584,23.4753,26000.0
2014-08-12 10:30:00,27.73,27.73,27.69,27.71,60000.0,23.4753,23.4753,23.4414,23.4584,60000.0
2014-08-12 10:35:00,27.7,27.72,27.69,27.71,41500.0,23.4499,23.4668,23.4414,23.4584,41500.0
2014-08-12 10:40:00,27.7,27.72,27.66,27.66,94000.0,23.4499,23.4668,23.416,23.416,94000.0
2014-08-12 10:45:00,27.67,27.67,27.65,27.65,41000.0,23.4245,23.4245,23.4076,23.4076,41000.0
2014-08-12 10:50:00,27.65,27.65,27.64,27.64,28500.0,23.4076,23.4076,23.3991,23.3991,28500.0
2014-08-12 10:55:00,27.65,27.66,27.64,27.64,17500.0,23.4076,23.416,23.3991,23.3991,17500.0
2014-08-12 11:00:00,27.64,27.64,27.58,27.58,199500.0,23.3991,23.3991,23.3483,23.3483,199500.0
2014-08-12 11:05:00,27.58,27.58,27.56,27.57,111000.0,23.3483,23.3483,23.3314,23.3398,111000.0
2014-08-12 11:10:00,27.57,27.58,27.57,27.58,22500.0,23.3398,23.3483,23.3398,23.3483,22500.0
2014-08-12 11:15:00,27.59,27.59,27.57,27.58,24500.0,23.3568,23.3568,23.3398,23.3483,24500.0
2014-08-12 11:20:00,27.58,27.59,27.58,27.59,44500.0,23.3483,23.3568,23.3483,23.3568,44500.0
2014-08-12 11:25:00,27.58,27.59,27.57,27.59,19500.0,23.3483,23.3568,23.3398,23.3568,19500.0
2014-08-12 11:30:00,27.59,27.6,27.59,27.59,21000.0,23.3568,23.3652,23.3568,23.3568,21000.0
2014-08-12 11:35:00,27.59,27.6,27.59,27.6,7500.0,23.3568,23.3652,23.3568,23.3652,7500.0
2014-08-12 11:40:00,27.6,27.6,27.58,27.59,19500.0,23.3652,23.3652,23.3483,23.3568,19500.0
2014-08-12 11:45:00,27.59,27.61,27.58,27.59,28000.0,23.3568,23.3737,23.3483,23.3568,28000.0
2014-08-12 11:50:00,27.59,27.6,27.59,27.6,17000.0,23.3568,23.3652,23.3568,23.3652,17000.0
2014-08-12 11:55:00,27.6,27.6,27.58,27.59,24500.0,23.3652,23.3652,23.3483,23.3568,24500.0
2014-08-12 12:00:00,27.59,27.6,27.57,27.59,37500.0,23.3568,23.3652,23.3398,23.3568,37500.0
2014-08-12 12:05:00,27.59,27.59,27.57,27.59,29500.0,23.3568,23.3568,23.3398,23.3568,29500.0
2014-08-12 12:10:00,27.59,27.61,27.59,27.61,22500.0,23.3568,23.3737,23.3568,23.3737,22500.0
2014-08-12 12:15:00,27.61,27.61,27.6,27.6,16000.0,23.3737,23.3737,23.3652,23.3652,16000.0
2014-08-12 12:20:00,27.6,27.6,27.58,27.6,44500.0,23.3652,23.3652,23.3483,23.3652,44500.0
2014-08-12 12:25:00,27.61,27.61,27.59,27.59,24000.0,23.3737,23.3737,23.3568,23.3568,24000.0
2014-08-12 12:30:00,27.59,27.6,27.59,27.59,9000.0,23.3568,23.3652,23.3568,23.3568,9000.0
2014-08-12 12:35:00,27.6,27.63,27.6,27.62,29000.0,23.3652,23.3906,23.3652,23.3822,29000.0
2014-08-12 12:40:00,27.62,27.64,27.61,27.62,61000.0,23.3822,23.3991,23.3737,23.3822,61000.0
2014-08-12 12:45:00,27.62,27.62,27.61,27.61,27500.0,23.3822,23.3822,23.3737,23.3737,27500.0
2014-08-12 12:50:00,27.61,27.61,27.61,27.61,26000.0,23.3737,23.3737,23.3737,23.3737,26000.0
2014-08-12 12:55:00,27.61,27.61,27.6,27.6,44000.0,23.3737,23.3737,23.3652,23.3652,44000.0
2014-08-12 13:00:00,27.6,27.6,27.6,27.6,86000.0,23.3652,23.3652,23.3652,23.3652,86000.0
2014-08-12 13:05:00,27.6,27.61,27.6,27.61,29500.0,23.3652,23.3737,23.3652,23.3737,29500.0
2014-08-12 13:10:00,27.61,27.62,27.6,27.6,27000.0,23.3737,23.3822,23.3652,23.3652,27000.0
2014-08-12 13:15:00,27.6,27.6,27.59,27.59,15000.0,23.3652,23.3652,23.3568,23.3568,15000.0
2014-08-12 13:20:00,27.6,27.6,27.56,27.57,128000.0,23.3652,23.3652,23.3314,23.3398,128000.0
2014-08-12 13:25:00,27.57,27.59,27.57,27.58,11500.0,23.3398,23.3568,23.3398,23.3483,11500.0
2014-08-12 13:30:00,27.58,27.58,27.55,27.55,62000.0,23.3483,23.3483,23.3229,23.3229,62000.0
2014-08-12 13:35:00,27.55,27.55,27.54,27.55,16000.0,23.3229,23.3229,23.3144,23.3229,16000.0
2014-08-12 13:40:00,27.55,27.55,27.55,27.55,16000.0,23.3229,23.3229,23.3229,23.3229,16000.0
2014-08-12 13:45:00,27.55,27.55,27.53,27.54,37500.0,23.3229,23.3229,23.306,23.3144,37500.0
2014-08-12 13:50:00,27.54,27.56,27.53,27.55,21500.0,23.3144,23.3314,23.306,23.3229,21500.0
2014-08-12 13:55:00,27.55,27.55,27.53,27.54,18500.0,23.3229,23.3229,23.306,23.3144,18500.0
2014-08-12 14:00:00,27.54,27.54,27.53,27.53,42000.0,23.3144,23.3144,23.306,23.306,42000.0
2014-08-12 14:05:00,27.53,27.54,27.5,27.5,65500.0,23.306,23.3144,23.2806,23.2806,65500.0
2014-08-12 14:10:00,27.5,27.51,27.49,27.5,31000.0,23.2806,23.2891,23.2721,23.2806,31000.0
2014-08-12 14:15:00,27.5,27.5,27.48,27.49,102500.0,23.2806,23.2806,23.2637,23.2721,102500.0
2014-08-12 14:20:00,27.5,27.5,27.48,27.49,53000.0,23.2806,23.2806,23.2637,23.2721,53000.0
2014-08-12 14:25:00,27.49,27.49,27.46,27.47,130500.0,23.2721,23.2721,23.2467,23.2552,130500.0
2014-08-12 14:30:00,27.47,27.48,27.46,27.47,48000.0,23.2552,23.2637,23.2467,23.2552,48000.0
2014-08-12 14:35:00,27.47,27.5,27.46,27.5,37500.0,23.2552,23.2806,23.2467,23.2806,37500.0
2014-08-12 14:40:00,27.49,27.5,27.48,27.49,17500.0,23.2721,23.2806,23.2637,23.2721,17500.0
2014-08-12 14:45:00,27.49,27.49,27.47,27.48,29000.0,23.2721,23.2721,23.2552,23.2637,29000.0
2014-08-12 14:50:00,27.48,27.5,27.48,27.49,61500.0,23.2637,23.2806,23.2637,23.2721,61500.0
2014-08-12 14:55:00,27.49,27.49,27.48,27.48,32000.0,23.2721,23.2721,23.2637,23.2637,32000.0
2014-08-12 15:00:00,27.48,27.49,27.48,27.49,10000.0,23.2637,23.2721,23.2637,23.2721,10000.0
2014-08-12 15:05:00,27.49,27.5,27.49,27.5,27000.0,23.2721,23.2806,23.2721,23.2806,27000.0
2014-08-12 15:10:00,27.51,27.52,27.51,27.51,31500.0,23.2891,23.2975,23.2891,23.2891,31500.0
2014-08-12 15:15:00,27.51,27.52,27.5,27.51,45000.0,23.2891,23.2975,23.2806,23.2891,45000.0
2014-08-12 15:20:00,27.51,27.51,27.5,27.51,17500.0,23.2891,23.2891,23.2806,23.2891,17500.0
2014-08-12 15:25:00,27.52,27.52,27.51,27.51,13500.0,23.2975,23.2975,23.2891,23.2891,13500.0
2014-08-12 15:30:00,27.51,27.52,27.5,27.51,27500.0,23.2891,23.2975,23.2806,23.2891,27500.0
2014-08-12 15:35:00,27.52,27.54,27.51,27.53,31500.0,23.2975,23.3144,23.2891,23.306,31500.0
2014-08-12 15:40:00,27.54,27.57,27.54,27.56,97000.0,23.3144,23.3398,23.3144,23.3314,97000.0
2014-08-12 15:45:00,27.56,27.57,27.56,27.56,520500.0,23.3314,23.3398,23.3314,23.3314,520500.0
2014-08-12 15:50:00,27.56,27.57,27.56,27.56,84000.0,23.3314,23.3398,23.3314,23.3314,84000.0
2014-08-12 15:55:00,27.56,27.58,27.56,27.57,223500.0,23.3314,23.3483,23.3314,23.3398,223500.0
2014-08-13 09:30:00,27.68,27.72,27.65,27.69,95000.0,23.433,23.4668,23.4076,23.4414,95000.0
2014-08-13 09:35:00,27.68,27.69,27.67,27.68,8000.0,23.433,23.4414,23.4245,23.433,8000.0
2014-08-13 09:40:00,27.66,27.66,27.64,27.65,18000.0,23.416,23.416,23.3991,23.4076,18000.0
2014-08-13 09:45:00,27.67,27.67,27.63,27.64,17500.0,23.4245,23.4245,23.3906,23.3991,17500.0
2014-08-13 09:50:00,27.64,27.65,27.64,27.65,15500.0,23.3991,23.4076,23.3991,23.4076,15500.0
2014-08-13 09:55:00,27.64,27.64,27.61,27.63,11500.0,23.3991,23.3991,23.3737,23.3906,11500.0
2014-08-13 10:00:00,27.63,27.67,27.63,27.65,22500.0,23.3906,23.4245,23.3906,23.4076,22500.0
2014-08-13 10:05:00,27.65,27.68,27.65,27.67,16000.0,23.4076,23.433,23.4076,23.4245,16000.0
2014-08-13 10:10:00,27.66,27.67,27.64,27.64,20000.0,23.416,23.4245,23.3991,23.3991,20000.0
2014-08-13 10:15:00,27.64,27.67,27.64,27.67,43000.0,23.3991,23.4245,23.3991,23.4245,43000.0
2014-08-13 10:20:00,27.67,27.7,27.67,27.7,24500.0,23.4245,23.4499,23.4245,23.4499,24500.0
2014-08-13 10:25:00,27.7,27.71,27.7,27.7,27000.0,23.4499,23.4584,23.4499,23.4499,27000.0
2014-08-13 10:30:00,27.7,27.71,27.7,27.71,14000.0,23.4499,23.4584,23.4499,23.4584,14000.0
2014-08-13 10:35:00,27.72,27.74,27.72,27.74,31000.0,23.4668,23.4838,23.4668,23.4838,31000.0
2014-08-13 10:40:00,27.75,27.75,27.72,27.74,23000.0,23.4922,23.4922,23.4668,23.4838,23000.0
2014-08-13 10:45:00,27.74,27.75,27.74,27.75,12500.0,23.4838,23.4922,23.4838,23.4922,12500.0
2014-08-13 10:50:00,27.75,27.75,27.74,27.75,25500.0,23.4922,23.4922,23.4838,23.4922,25500.0
2014-08-13 10:55:00,27.75,27.77,27.75,27.77,28000.0,23.4922,23.5092,23.4922,23.5092,28000.0
2014-08-13 11:00:00,27.77,27.81,27.77,27.8,45000.0,23.5092,23.543,23.5092,23.5346,45000.0
2014-08-13 11:05:00,27.81,27.83,27.81,27.82,36000.0,23.543,23.56,23.543,23.5515,36000.0
2014-08-13 11:10:00,27.83,27.84,27.83,27.83,30000.0,23.56,23.5684,23.56,23.56,30000.0
2014-08-13 11:15:00,27.83,27.83,27.82,27.83,11500.0,23.56,23.56,23.5515,23.56,11500.0
2014-08-13 11:20:00,27.83,27.83,27.82,27.83,41000.0,23.56,23.56,23.5515,23.56,41000.0
2014-08-13 11:25:00,27.83,27.83,27.82,27.82,36000.0,23.56,23.56,23.5515,23.5515,36000.0
2014-08-13 11:30:00,27.82,27.84,27.82,27.84,56000.0,23.5515,23.5684,23.5515,23.5684,56000.0
2014-08-13 11:35:00,27.85,27.85,27.84,27.84,13000.0,23.5769,23.5769,23.5684,23.5684,13000.0
2014-08-13 11:40:00,27.83,27.85,27.82,27.85,22500.0,23.56,23.5769,23.5515,23.5769,22500.0
2014-08-13 11:45:00,27.85,27.85,27.84,27.84,12500.0,23.5769,23.5769,23.5684,23.5684,12500.0
2014-08-13 11:50:00,27.84,27.84,27.83,27.83,18000.0,23.5684,23.5684,23.56,23.56,18000.0
2014-08-13 11:55:00,27.83,27.83,27.82,27.82,25500.0,23.56,23.56,23.5515,23.5515,25500.0
2014-08-13 12:00:00,27.82,27.82,27.81,27.82,18000.0,23.5515,23.5515,23.543,23.5515,18000.0
2014-08-13 12:05:00,27.81,27.81,27.78,27.79,20000.0,23.543,23.543,23.5176,23.5261,20000.0
2014-08-13 12:10:00,27.79,27.79,27.78,27.78,6000.0,23.5261,23.5261,23.5176,23.5176,6000.0
2014-08-13 12:15:00,27.79,27.79,27.79,27.79,11500.0,23.5261,23.5261,23.5261,23.5261,11500.0
2014-08-13 12:20:00,27.78,27.79,27.78,27.79,9000.0,23.5176,23.5261,23.5176,23.5261,9000.0
2014-08-13 12:25:00,27.8,27.8,27.8,27.8,7500.0,23.5346,23.5346,23.5346,23.5346,7500.0
2014-08-13 12:30:00,27.8,27.8,27.79,27.8,38500.0,23.5346,23.5346,23.5261,23.5346,38500.0
2014-08-13 12:35:00,27.8,27.8,27.79,27.79,18500.0,23.5346,23.5346,23.5261,23.5261,18500.0
2014-08-13 12:40:00,27.79,27.79,27.78,27.78,5000.0,23.5261,23.5261,23.5176,23.5176,5000.0
2014-08-13 12:45:00,27.78,27.81,27.78,27.8,22500.0,23.5176,23.543,23.5176,23.5346,22500.0
2014-08-13 12:50:00,27.8,27.8,27.8,27.8,4000.0,23.5346,23.5346,23.5346,23.5346,4000.0
2014-08-13 12:55:00,27.79,27.79,27.79,27.79,10000.0,23.5261,23.5261,23.5261,23.5261,10000.0
2014-08-13 13:00:00,27.79,27.8,27.79,27.79,12000.0,23.5261,23.5346,23.5261,23.5261,12000.0
2014-08-13 13:05:00,27.79,27.8,27.79,27.79,25000.0,23.5261,23.5346,23.5261,23.5261,25000.0
2014-08-13 13:10:00,27.8,27.8,27.79,27.79,34500.0,23.5346,23.5346,23.5261,23.5261,34500.0
2014-08-13 13:15:00,27.79,27.8,27.78,27.78,4000.0,23.5261,23.5346,23.5176,23.5176,4000.0
2014-08-13 13:20:00,27.78,27.8,27.78,27.8,9500.0,23.5176,23.5346,23.5176,23.5346,9500.0
2014-08-13 13:25:00,27.79,27.8,27.79,27.79,6000.0,23.5261,23.5346,23.5261,23.5261,6000.0
2014-08-13 13:30:00,27.79,27.79,27.79,27.79,13500.0,23.5261,23.5261,23.5261,23.5261,13500.0
2014-08-13 13:35:00,27.79,27.8,27.79,27.8,23500.0,23.5261,23.5346,23.5261,23.5346,23500.0
2014-08-13 13:40:00,27.81,27.81,27.81,27.81,16000.0,23.543,23.543,23.543,23.543,16000.0
2014-08-13 13:45:00,27.8,27.8,27.79,27.8,63500.0,23.5346,23.5346,23.5261,23.5346,63500.0
2014-08-13 13:50:00,27.8,27.8,27.79,27.8,13000.0,23.5346,23.5346,23.5261,23.5346,13000.0
2014-08-13 13:55:00,27.8,27.8,27.79,27.8,11500.0,23.5346,23.5346,23.5261,23.5346,11500.0
2014-08-13 14:00:00,27.8,27.8,27.8,27.8,6500.0,23.5346,23.5346,23.5346,23.5346,6500.0
2014-08-13 14:05:00,27.8,27.8,27.78,27.78,17500.0,23.5346,23.5346,23.5176,23.5176,17500.0
2014-08-13 14:10:00,27.78,27.78,27.78,27.78,15500.0,23.5176,23.5176,23.5176,23.5176,15500.0
2014-08-13 14:15:00,27.78,27.79,27.78,27.79,2000.0,23.5176,23.5261,23.5176,23.5261,2000.0
2014-08-13 14:20:00,27.79,27.79,27.77,27.78,22500.0,23.5261,23.5261,23.5092,23.5176,22500.0
2014-08-13 14:25:00,27.78,27.79,27.77,27.79,649000.0,23.5176,23.5261,23.5092,23.5261,649000.0
2014-08-13 14:30:00,27.79,27.79,27.78,27.79,34500.0,23.5261,23.5261,23.5176,23.5261,34500.0
2014-08-13 14:35:00,27.79,27.8,27.79,27.79,22500.0,23.5261,23.5346,23.5261,23.5261,22500.0
2014-08-13 14:40:00,27.79,27.79,27.79,27.79,2000.0,23.5261,23.5261,23.5261,23.5261,2000.0
2014-08-13 14:45:00,27.79,27.79,27.79,27.79,8000.0,23.5261,23.5261,23.5261,23.5261,8000.0
2014-08-13 14:50:00,27.79,27.8,27.79,27.79,11000.0,23.5261,23.5346,23.5261,23.5261,11000.0
2014-08-13 14:55:00,27.8,27.8,27.8,27.8,58500.0,23.5346,23.5346,23.5346,23.5346,58500.0
2014-08-13 15:00:00,27.8,27.8,27.78,27.79,9500.0,23.5346,23.5346,23.5176,23.5261,9500.0
2014-08-13 15:05:00,27.79,27.79,27.79,27.79,5500.0,23.5261,23.5261,23.5261,23.5261,5500.0
2014-08-13 15:10:00,27.79,27.79,27.79,27.79,12500.0,23.5261,23.5261,23.5261,23.5261,12500.0
2014-08-13 15:15:00,27.79,27.79,27.78,27.79,15000.0,23.5261,23.5261,23.5176,23.5261,15000.0
2014-08-13 15:20:00,27.79,27.8,27.79,27.8,8500.0,23.5261,23.5346,23.5261,23.5346,8500.0
2014-08-13 15:25:00,27.8,27.8,27.79,27.79,14000.0,23.5346,23.5346,23.5261,23.5261,14000.0
2014-08-13 15:30:00,27.79,27.79,27.79,27.79,30000.0,23.5261,23.5261,23.5261,23.5261,30000.0
2014-08-13 15:35:00,27.79,27.79,27.79,27.79,13500.0,23.5261,23.5261,23.5261,23.5261,13500.0
2014-08-13 15:40:00,27.79,27.81,27.79,27.8,32000.0,23.5261,23.543,23.5261,23.5346,32000.0
2014-08-13 15:45:00,27.81,27.81,27.81,27.81,23000.0,23.543,23.543,23.543,23.543,23000.0
2014-08-13 15:50:00,27.81,27.81,27.81,27.81,18500.0,23.543,23.543,23.543,23.543,18500.0
2014-08-13 15:55:00,27.81,27.81,27.8,27.81,96500.0,23.543,23.543,23.5346,23.543,96500.0
2014-08-14 09:30:00,27.84,27.89,27.84,27.87,61000.0,23.5684,23.6107,23.5684,23.5938,61000.0
2014-08-14 09:35:00,27.88,27.91,27.88,27.9,22000.0,23.6023,23.6277,23.6023,23.6192,22000.0
2014-08-14 09:40:00,27.89,27.9,27.88,27.88,27000.0,23.6107,23.6192,23.6023,23.6023,27000.0
2014-08-14 09:45:00,27.88,27.89,27.86,27.87,31500.0,23.6023,23.6107,23.5853,23.5938,31500.0
2014-08-14 09:50:00,27.87,27.88,27.86,27.87,12500.0,23.5938,23.6023,23.5853,23.5938,12500.0
2014-08-14 09:55:00,27.87,27.88,27.86,27.87,12000.0,23.5938,23.6023,23.5853,23.5938,12000.0
2014-08-14 10:00:00,27.87,27.88,27.84,27.84,13000.0,23.5938,23.6023,23.5684,23.5684,13000.0
2014-08-14 10:05:00,27.85,27.85,27.81,27.82,105000.0,23.5769,23.5769,23.543,23.5515,105000.0
2014-08-14 10:10:00,27.82,27.84,27.82,27.84,14000.0,23.5515,23.5684,23.5515,23.5684,14000.0
2014-08-14 10:15:00,27.83,27.87,27.83,27.86,15000.0,23.56,23.5938,23.56,23.5853,15000.0
2014-08-14 10:20:00,27.87,27.87,27.86,27.87,10000.0,23.5938,23.5938,23.5853,23.5938,10000.0
2014-08-14 10:25:00,27.87,27.88,27.86,27.86,31000.0,23.5938,23.6023,23.5853,23.5853,31000.0
2014-08-14 10:30:00,27.87,27.89,27.87,27.88,25500.0,23.5938,23.6107,23.5938,23.6023,25500.0
2014-08-14 10:35:00,27.88,27.89,27.87,27.87,20500.0,23.6023,23.6107,23.5938,23.5938,20500.0
2014-08-14 10:40:00,27.88,27.9,27.88,27.89,12500.0,23.6023,23.6192,23.6023,23.6107,12500.0
2014-08-14 10:45:00,27.89,27.9,27.89,27.89,139000.0,23.6107,23.6192,23.6107,23.6107,139000.0
2014-08-14 10:50:00,27.89,27.89,27.88,27.88,7500.0,23.6107,23.6107,23.6023,23.6023,7500.0
2014-08-14 10:55:00,27.87,27.88,27.87,27.87,9500.0,23.5938,23.6023,23.5938,23.5938,9500.0
2014-08-14 11:00:00,27.87,27.89,27.87,27.88,14500.0,23.5938,23.6107,23.5938,23.6023,14500.0
2014-08-14 11:05:00,27.88,27.89,27.88,27.88,6500.0,23.6023,23.6107,23.6023,23.6023,6500.0
2014-08-14 11:10:00,27.89,27.89,27.88,27.89,17500.0,23.6107,23.6107,23.6023,23.6107,17500.0
2014-08-14 11:15:00,27.9,27.9,27.89,27.9,20000.0,23.6192,23.6192,23.6107,23.6192,20000.0
2014-08-14 11:20:00,27.9,27.9,27.89,27.9,8000.0,23.6192,23.6192,23.6107,23.6192,8000.0
2014-08-14 11:25:00,27.9,27.9,27.88,27.89,29500.0,23.6192,23.6192,23.6023,23.6107,29500.0
2014-08-14 11:30:00,27.89,27.89,27.88,27.88,8000.0,23.6107,23.6107,23.6023,23.6023,8000.0
2014-08-14 11:35:00,27.88,27.88,27.87,27.87,91000.0,23.6023,23.6023,23.5938,23.5938,91000.0
2014-08-14 11:40:00,27.87,27.88,27.87,27.87,10000.0,23.5938,23.6023,23.5938,23.5938,10000.0
2014-08-14 11:45:00,27.88,27.88,27.87,27.88,7000.0,23.6023,23.6023,23.5938,23.6023,7000.0
2014-08-14 11:50:00,27.88,27.89,27.88,27.89,21000.0,23.6023,23.6107,23.6023,23.6107,21000.0
2014-08-14 11:55:00,27.89,27.89,27.89,27.89,4500.0,23.6107,23.6107,23.6107,23.6107,4500.0
2014-08-14 12:00:00,27.9,27.92,27.9,27.91,29500.0,23.6192,23.6361,23.6192,23.6277,29500.0
2014-08-14 12:05:00,27.91,27.91,27.9,27.91,9500.0,23.6277,23.6277,23.6192,23.6277,9500.0
2014-08-14 12:10:00,27.91,27.91,27.9,27.91,7000.0,23.6277,23.6277,23.6192,23.6277,7000.0
2014-08-14 12:15:00,27.91,27.91,27.9,27.91,9500.0,23.6277,23.6277,23.6192,23.6277,9500.0
2014-08-14 12:20:00,27.9,27.9,27.9,27.9,5500.0,23.6192,23.6192,23.6192,23.6192,5500.0
2014-08-14 12:25:00,27.9,27.91,27.9,27.91,8000.0,23.6192,23.6277,23.6192,23.6277,8000.0
2014-08-14 12:30:00,27.91,27.92,27.91,27.91,3500.0,23.6277,23.6361,23.6277,23.6277,3500.0
2014-08-14 12:35:00,27.91,27.91,27.9,27.91,3000.0,23.6277,23.6277,23.6192,23.6277,3000.0
2014-08-14 12:40:00,27.91,27.91,27.91,27.91,3000.0,23.6277,23.6277,23.6277,23.6277,3000.0
2014-08-14 12:45:00,27.91,27.91,27.9,27.9,19500.0,23.6277,23.6277,23.6192,23.6192,19500.0
2014-08-14 12:50:00,27.9,27.93,27.9,27.92,42000.0,23.6192,23.6446,23.6192,23.6361,42000.0
2014-08-14 12:55:00,27.92,27.92,27.91,27.91,8500.0,23.6361,23.6361,23.6277,23.6277,8500.0
2014-08-14 13:00:00,27.92,27.92,27.91,27.92,12000.0,23.6361,23.6361,23.6277,23.6361,12000.0
2014-08-14 13:05:00,27.92,27.92,27.91,27.91,10500.0,23.6361,23.6361,23.6277,23.6277,10500.0
2014-08-14 13:10:00,27.91,27.93,27.91,27.93,20000.0,23.6277,23.6446,23.6277,23.6446,20000.0
2014-08-14 13:15:00,27.93,27.94,27.93,27.94,11500.0,23.6446,23.6531,23.6446,23.6531,11500.0
2014-08-14 13:20:00,27.94,27.94,27.93,27.93,17000.0,23.6531,23.6531,23.6446,23.6446,17000.0
2014-08-14 13:25:00,27.93,27.93,27.91,27.91,9000.0,23.6446,23.6446,23.6277,23.6277,9000.0
2014-08-14 13:30:00,27.91,27.91,27.9,27.9,10000.0,23.6277,23.6277,23.6192,23.6192,10000.0
2014-08-14 13:35:00,27.9,27.91,27.9,27.9,10000.0,23.6192,23.6277,23.6192,23.6192,10000.0
2014-08-14 13:40:00,27.9,27.91,27.89,27.89,36000.0,23.6192,23.6277,23.6107,23.6107,36000.0
2014-08-14 13:45:00,27.9,27.9,27.89,27.9,6500.0,23.6192,23.6192,23.6107,23.6192,6500.0
2014-08-14 13:50:00,27.89,27.9,27.88,27.9,18000.0,23.6107,23.6192,23.6023,23.6192,18000.0
2014-08-14 13:55:00,27.9,27.9,27.89,27.9,11500.0,23.6192,23.6192,23.6107,23.6192,11500.0
2014-08-14 14:00:00,27.9,27.9,27.89,27.89,23000.0,23.6192,23.6192,23.6107,23.6107,23000.0
2014-08-14 14:05:00,27.89,27.9,27.89,27.89,16000.0,23.6107,23.6192,23.6107,23.6107,16000.0
2014-08-14 14:10:00,27.89,27.9,27.89,27.89,20000.0,23.6107,23.6192,23.6107,23.6107,20000.0
2014-08-14 14:15:00,27.89,27.89,27.88,27.89,21000.0,23.6107,23.6107,23.6023,23.6107,21000.0
2014-08-14 14:20:00,27.89,27.89,27.88,27.89,7500.0,23.6107,23.6107,23.6023,23.6107,7500.0
2014-08-14 14:25:00,27.89,27.9,27.89,27.9,15000.0,23.6107,23.6192,23.6107,23.6192,15000.0
2014-08-14 14:30:00,27.9,27.9,27.9,27.9,7000.0,23.6192,23.6192,23.6192,23.6192,7000.0
2014-08-14 14:35:00,27.91,27.91,27.9,27.9,27500.0,23.6277,23.6277,23.6192,23.6192,27500.0
2014-08-14 14:40:00,27.9,27.91,27.9,27.9,30000.0,23.6192,23.6277,23.6192,23.6192,30000.0
2014-08-14 14:45:00,27.9,27.91,27.9,27.9,16000.0,23.6192,23.6277,23.6192,23.6192,16000.0
2014-08-14 14:50:00,27.9,27.9,27.9,27.9,16500.0,23.6192,23.6192,23.6192,23.6192,16500.0
2014-08-14 14:55:00,27.9,27.91,27.9,27.91,12500.0,23.6192,23.6277,23.6192,23.6277,12500.0
2014-08-14 15:00:00,27.9,27.91,27.9,27.91,23000.0,23.6192,23.6277,23.6192,23.6277,23000.0
2014-08-14 15:05:00,27.91,27.91,27.91,27.91,22500.0,23.6277,23.6277,23.6277,23.6277,22500.0
2014-08-14 15:10:00,27.91,27.91,27.91,27.91,29000.0,23.6277,23.6277,23.6277,23.6277,29000.0
2014-08-14 15:15:00,27.91,27.91,27.9,27.91,85500.0,23.6277,23.6277,23.6192,23.6277,85500.0
2014-08-14 15:20:00,27.91,27.91,27.91,27.91,59000.0,23.6277,23.6277,23.6277,23.6277,59000.0
2014-08-14 15:25:00,27.91,27.91,27.91,27.91,36500.0,23.6277,23.6277,23.6277,23.6277,36500.0
2014-08-14 15:30:00,27.91,27.91,27.9,27.91,62500.0,23.6277,23.6277,23.6192,23.6277,62500.0
2014-08-14 15:35:00,27.9,27.91,27.9,27.9,132000.0,23.6192,23.6277,23.6192,23.6192,132000.0
2014-08-14 15:40:00,27.9,27.9,27.9,27.9,43000.0,23.6192,23.6192,23.6192,23.6192,43000.0
2014-08-14 15:45:00,27.9,27.9,27.9,27.9,15500.0,23.6192,23.6192,23.6192,23.6192,15500.0
2014-08-14 15:50:00,27.9,27.9,27.89,27.89,605000.0,23.6192,23.6192,23.6107,23.6107,605000.0
2014-08-14 15:55:00,27.89,27.92,27.89,27.92,155000.0,23.6107,23.6361,23.6107,23.6361,155000.0
2014-08-15 09:30:00,28.07,28.07,28.03,28.03,106000.0,23.7631,23.7631,23.7293,23.7293,106000.0
2014-08-15 09:35:00,28.02,28.02,28.0,28.0,56500.0,23.7208,23.7208,23.7039,23.7039,56500.0
2014-08-15 09:40:00,27.99,28.01,27.98,27.98,38000.0,23.6954,23.7123,23.6869,23.6869,38000.0
2014-08-15 09:45:00,27.98,27.99,27.97,27.97,25500.0,23.6869,23.6954,23.6785,23.6785,25500.0
2014-08-15 09:50:00,27.98,27.98,27.97,27.98,5000.0,23.6869,23.6869,23.6785,23.6869,5000.0
2014-08-15 09:55:00,28.01,28.02,27.99,28.0,8500.0,23.7123,23.7208,23.6954,23.7039,8500.0
2014-08-15 10:00:00,28.01,28.04,28.01,28.01,50000.0,23.7123,23.7377,23.7123,23.7123,50000.0
2014-08-15 10:05:00,28.01,28.02,28.01,28.02,23000.0,23.7123,23.7208,23.7123,23.7208,23000.0
2014-08-15 10:10:00,28.02,28.03,28.02,28.02,11500.0,23.7208,23.7293,23.7208,23.7208,11500.0
2014-08-15 10:15:00,28.02,28.02,27.99,28.02,25500.0,23.7208,23.7208,23.6954,23.7208,25500.0
2014-08-15 10:20:00,28.02,28.02,28.02,28.02,7500.0,23.7208,23.7208,23.7208,23.7208,7500.0
2014-08-15 10:25:00,28.02,28.03,28.02,28.03,14000.0,23.7208,23.7293,23.7208,23.7293,14000.0
2014-08-15 10:30:00,28.03,28.05,28.03,28.04,19000.0,23.7293,23.7462,23.7293,23.7377,19000.0
2014-08-15 10:35:00,28.04,28.04,28.03,28.04,12000.0,23.7377,23.7377,23.7293,23.7377,12000.0
2014-08-15 10:40:00,28.04,28.04,27.95,27.96,71000.0,23.7377,23.7377,23.6615,23.67,71000.0
2014-08-15 10:45:00,27.95,27.96,27.89,27.93,69500.0,23.6615,23.67,23.6107,23.6446,69500.0
2014-08-15 10:50:00,27.92,27.92,27.84,27.85,90500.0,23.6361,23.6361,23.5684,23.5769,90500.0
2014-08-15 10:55:00,27.83,27.87,27.77,27.86,107500.0,23.56,23.5938,23.5092,23.5853,107500.0
2014-08-15 11:00:00,27.87,27.88,27.82,27.83,68000.0,23.5938,23.6023,23.5515,23.56,68000.0
2014-08-15 11:05:00,27.84,27.86,27.82,27.86,69000.0,23.5684,23.5853,23.5515,23.5853,69000.0
2014-08-15 11:10:00,27.85,27.9,27.85,27.87,12500.0,23.5769,23.6192,23.5769,23.5938,12500.0
2014-08-15 11:15:00,27.89,27.89,27.87,27.88,15000.0,23.6107,23.6107,23.5938,23.6023,15000.0
2014-08-15 11:20:00,27.87,27.87,27.84,27.85,61500.0,23.5938,23.5938,23.5684,23.5769,61500.0
2014-08-15 11:25:00,27.85,27.85,27.82,27.83,74000.0,23.5769,23.5769,23.5515,23.56,74000.0
2014-08-15 11:30:00,27.83,27.84,27.8,27.81,46500.0,23.56,23.5684,23.5346,23.543,46500.0
2014-08-15 11:35:00,27.81,27.84,27.81,27.84,34000.0,23.543,23.5684,23.543,23.5684,34000.0
2014-08-15 11:40:00,27.84,27.84,27.82,27.83,57500.0,23.5684,23.5684,23.5515,23.56,57500.0
2014-08-15 11:45:00,27.84,27.84,27.8,27.81,104000.0,23.5684,23.5684,23.5346,23.543,104000.0
2014-08-15 11:50:00,27.81,27.81,27.73,27.73,56500.0,23.543,23.543,23.4753,23.4753,56500.0
2014-08-15 11:55:00,27.73,27.73,27.69,27.73,90000.0,23.4753,23.4753,23.4414,23.4753,90000.0
2014-08-15 12:00:00,27.73,27.73,27.69,27.73,319500.0,23.4753,23.4753,23.4414,23.4753,319500.0
2014-08-15 12:05:00,27.73,27.75,27.72,27.75,245500.0,23.4753,23.4922,23.4668,23.4922,245500.0
2014-08-15 12:10:00,27.75,27.77,27.74,27.74,55500.0,23.4922,23.5092,23.4838,23.4838,55500.0
2014-08-15 12:15:00,27.74,27.75,27.72,27.75,29000.0,23.4838,23.4922,23.4668,23.4922,29000.0
2014-08-15 12:20:00,27.75,27.76,27.72,27.76,25500.0,23.4922,23.5007,23.4668,23.5007,25500.0
2014-08-15 12:25:00,27.76,27.78,27.76,27.78,15000.0,23.5007,23.5176,23.5007,23.5176,15000.0
2014-08-15 12:30:00,27.79,27.79,27.76,27.77,19500.0,23.5261,23.5261,23.5007,23.5092,19500.0
2014-08-15 12:35:00,27.77,27.8,27.77,27.79,18000.0,23.5092,23.5346,23.5092,23.5261,18000.0
2014-08-15 12:40:00,27.79,27.82,27.79,27.82,13500.0,23.5261,23.5515,23.5261,23.5515,13500.0
2014-08-15 12:45:00,27.82,27.83,27.79,27.81,42500.0,23.5515,23.56,23.5261,23.543,42500.0
2014-08-15 12:50:00,27.8,27.8,27.78,27.8,15500.0,23.5346,23.5346,23.5176,23.5346,15500.0
2014-08-15 12:55:00,27.81,27.81,27.8,27.8,6000.0,23.543,23.543,23.5346,23.5346,6000.0
2014-08-15 13:00:00,27.8,27.8,27.76,27.76,20500.0,23.5346,23.5346,23.5007,23.5007,20500.0
2014-08-15 13:05:00,27.76,27.8,27.76,27.79,11000.0,23.5007,23.5346,23.5007,23.5261,11000.0
2014-08-15 13:10:00,27.8,27.8,27.79,27.8,14500.0,23.5346,23.5346,23.5261,23.5346,14500.0
2014-08-15 13:15:00,27.8,27.8,27.78,27.79,16500.0,23.5346,23.5346,23.5176,23.5261,16500.0
2014-08-15 13:20:00,27.79,27.79,27.78,27.79,78000.0,23.5261,23.5261,23.5176,23.5261,78000.0
2014-08-15 13:25:00,27.8,27.8,27.79,27.8,10500.0,23.5346,23.5346,23.5261,23.5346,10500.0
2014-08-15 13:30:00,27.8,27.8,27.78,27.78,13000.0,23.5346,23.5346,23.5176,23.5176,13000.0
2014-08-15 13:35:00,27.79,27.79,27.77,27.77,14500.0,23.5261,23.5261,23.5092,23.5092,14500.0
2014-08-15 13:40:00,27.78,27.8,27.78,27.79,14000.0,23.5176,23.5346,23.5176,23.5261,14000.0
2014-08-15 13:45:00,27.79,27.79,27.78,27.78,4500.0,23.5261,23.5261,23.5176,23.5176,4500.0
2014-08-15 13:50:00,27.78,27.79,27.76,27.77,37500.0,23.5176,23.5261,23.5007,23.5092,37500.0
2014-08-15 13:55:00,27.77,27.77,27.76,27.77,11500.0,23.5092,23.5092,23.5007,23.5092,11500.0
2014-08-15 14:00:00,27.77,27.78,27.77,27.77,20000.0,23.5092,23.5176,23.5092,23.5092,20000.0
2014-08-15 14:05:00,27.78,27.78,27.77,27.77,10000.0,23.5176,23.5176,23.5092,23.5092,10000.0
2014-08-15 14:10:00,27.77,27.79,27.77,27.78,21000.0,23.5092,23.5261,23.5092,23.5176,21000.0
2014-08-15 14:15:00,27.78,27.79,27.78,27.78,10000.0,23.5176,23.5261,23.5176,23.5176,10000.0
2014-08-15 14:20:00,27.78,27.81,27.78,27.81,31500.0,23.5176,23.543,23.5176,23.543,31500.0
2014-08-15 14:25:00,27.82,27.86,27.82,27.86,36000.0,23.5515,23.5853,23.5515,23.5853,36000.0
2014-08-15 14:30:00,27.86,27.88,27.86,27.86,22000.0,23.5853,23.6023,23.5853,23.5853,22000.0
2014-08-15 14:35:00,27.86,27.87,27.86,27.86,9500.0,23.5853,23.5938,23.5853,23.5853,9500.0
2014-08-15 14:40:00,27.86,27.89,27.86,27.89,27500.0,23.5853,23.6107,23.5853,23.6107,27500.0
2014-08-15 14:45:00,27.89,27.9,27.88,27.89,25500.0,23.6107,23.6192,23.6023,23.6107,25500.0
2014-08-15 14:50:00,27.89,27.89,27.88,27.88,21000.0,23.6107,23.6107,23.6023,23.6023,21000.0
2014-08-15 14:55:00,27.88,27.89,27.86,27.86,21500.0,23.6023,23.6107,23.5853,23.5853,21500.0
2014-08-15 15:00:00,27.87,27.88,27.86,27.86,5500.0,23.5938,23.6023,23.5853,23.5853,5500.0
2014-08-15 15:05:00,27.85,27.86,27.85,27.86,28500.0,23.5769,23.5853,23.5769,23.5853,28500.0
2014-08-15 15:10:00,27.86,27.86,27.85,27.85,16500.0,23.5853,23.5853,23.5769,23.5769,16500.0
2014-08-15 15:15:00,27.85,27.86,27.85,27.85,17000.0,23.5769,23.5853,23.5769,23.5769,17000.0
2014-08-15 15:20:00,27.85,27.85,27.84,27.85,20500.0,23.5769,23.5769,23.5684,23.5769,20500.0
2014-08-15 15:25:00,27.85,27.85,27.84,27.84,22000.0,23.5769,23.5769,23.5684,23.5684,22000.0
2014-08-15 15:30:00,27.84,27.86,27.84,27.85,28500.0,23.5684,23.5853,23.5684,23.5769,28500.0
2014-08-15 15:35:00,27.86,27.87,27.85,27.85,22500.0,23.5853,23.5938,23.5769,23.5769,22500.0
2014-08-15 15:40:00,27.85,27.86,27.85,27.86,24000.0,23.5769,23.5853,23.5769,23.5853,24000.0
2014-08-15 15:45:00,27.86,27.88,27.86,27.86,34500.0,23.5853,23.6023,23.5853,23.5853,34500.0
2014-08-15 15:50:00,27.87,27.89,27.87,27.89,42000.0,23.5938,23.6107,23.5938,23.6107,42000.0
2014-08-15 15:55:00,27.9,27.9,27.88,27.89,57500.0,23.6192,23.6192,23.6023,23.6107,57500.0
2014-08-18 09:30:00,28.1,28.13,28.05,28.06,374000.0,23.7885,23.8139,23.7462,23.7547,374000.0
2014-08-18 09:35:00,28.07,28.08,28.03,28.04,54500.0,23.7631,23.7716,23.7293,23.7377,54500.0
2014-08-18 09:40:00,28.04,28.05,28.03,28.05,36500.0,23.7377,23.7462,23.7293,23.7462,36500.0
2014-08-18 09:45:00,28.04,28.06,28.04,28.06,23500.0,23.7377,23.7547,23.7377,23.7547,23500.0
2014-08-18 09:50:00,28.05,28.1,28.05,28.1,59500.0,23.7462,23.7885,23.7462,23.7885,59500.0
2014-08-18 09:55:00,28.1,28.12,28.1,28.12,48000.0,23.7885,23.8055,23.7885,23.8055,48000.0
2014-08-18 10:00:00,28.12,28.13,28.11,28.11,14000.0,23.8055,23.8139,23.797,23.797,14000.0
2014-08-18 10:05:00,28.1,28.12,28.08,28.11,65000.0,23.7885,23.8055,23.7716,23.797,65000.0
2014-08-18 10:10:00,28.11,28.12,28.11,28.12,3500.0,23.797,23.8055,23.797,23.8055,3500.0
2014-08-18 10:15:00,28.12,28.16,28.12,28.15,119500.0,23.8055,23.8393,23.8055,23.8309,119500.0
2014-08-18 10:20:00,28.15,28.16,28.15,28.16,93500.0,23.8309,23.8393,23.8309,23.8393,93500.0
2014-08-18 10:25:00,28.16,28.17,28.15,28.15,57500.0,23.8393,23.8478,23.8309,23.8309,57500.0
2014-08-18 10:30:00,28.15,28.16,28.15,28.16,73500.0,23.8309,23.8393,23.8309,23.8393,73500.0
2014-08-18 10:35:00,28.16,28.2,28.16,28.2,76000.0,23.8393,23.8732,23.8393,23.8732,76000.0
2014-08-18 10:40:00,28.2,28.2,28.18,28.19,16500.0,23.8732,23.8732,23.8562,23.8647,16500.0
2014-08-18 10:45:00,28.2,28.2,28.19,28.19,21000.0,23.8732,23.8732,23.8647,23.8647,21000.0
2014-08-18 10:50:00,28.2,28.2,28.19,28.2,24500.0,23.8732,23.8732,23.8647,23.8732,24500.0
2014-08-18 10:55:00,28.21,28.23,28.21,28.22,42500.0,23.8816,23.8986,23.8816,23.8901,42500.0
2014-08-18 11:00:00,28.22,28.22,28.2,28.21,82000.0,23.8901,23.8901,23.8732,23.8816,82000.0
2014-08-18 11:05:00,28.21,28.21,28.19,28.2,65500.0,23.8816,23.8816,23.8647,23.8732,65500.0
2014-08-18 11:10:00,28.19,28.22,28.19,28.22,53000.0,23.8647,23.8901,23.8647,23.8901,53000.0
2014-08-18 11:15:00,28.22,28.22,28.21,28.21,30000.0,23.8901,23.8901,23.8816,23.8816,30000.0
2014-08-18 11:20:00,28.21,28.22,28.21,28.22,24000.0,23.8816,23.8901,23.8816,23.8901,24000.0
2014-08-18 11:25:00,28.22,28.23,28.22,28.23,42500.0,23.8901,23.8986,23.8901,23.8986,42500.0
2014-08-18 11:30:00,28.23,28.24,28.22,28.22,59500.0,23.8986,23.907,23.8901,23.8901,59500.0
2014-08-18 11:35:00,28.22,28.22,28.21,28.22,21000.0,23.8901,23.8901,23.8816,23.8901,21000.0
2014-08-18 11:40:00,28.21,28.21,28.21,28.21,5500.0,23.8816,23.8816,23.8816,23.8816,5500.0
2014-08-18 11:45:00,28.21,28.21,28.19,28.2,18000.0,23.8816,23.8816,23.8647,23.8732,18000.0
2014-08-18 11:50:00,28.2,28.21,28.19,28.2,21500.0,23.8732,23.8816,23.8647,23.8732,21500.0
2014-08-18 11:55:00,28.2,28.21,28.2,28.21,8500.0,23.8732,23.8816,23.8732,23.8816,8500.0
2014-08-18 12:00:00,28.21,28.22,28.21,28.22,62000.0,23.8816,23.8901,23.8816,23.8901,62000.0
2014-08-18 12:05:00,28.22,28.23,28.22,28.23,185500.0,23.8901,23.8986,23.8901,23.8986,185500.0
2014-08-18 12:10:00,28.23,28.24,28.23,28.23,144500.0,23.8986,23.907,23.8986,23.8986,144500.0
2014-08-18 12:15:00,28.23,28.23,28.22,28.22,136500.0,23.8986,23.8986,23.8901,23.8901,136500.0
2014-08-18 12:20:00,28.22,28.22,28.22,28.22,49000.0,23.8901,23.8901,23.8901,23.8901,49000.0
2014-08-18 12:25:00,28.22,28.23,28.21,28.21,32500.0,23.8901,23.8986,23.8816,23.8816,32500.0
2014-08-18 12:30:00,28.21,28.21,28.2,28.2,18500.0,23.8816,23.8816,23.8732,23.8732,18500.0
2014-08-18 12:35:00,28.21,28.22,28.21,28.22,40000.0,23.8816,23.8901,23.8816,23.8901,40000.0
2014-08-18 12:40:00,28.22,28.22,28.21,28.21,11000.0,23.8901,23.8901,23.8816,23.8816,11000.0
2014-08-18 12:45:00,28.21,28.21,28.2,28.21,23500.0,23.8816,23.8816,23.8732,23.8816,23500.0
2014-08-18 12:50:00,28.21,28.22,28.21,28.21,39500.0,23.8816,23.8901,23.8816,23.8816,39500.0
2014-08-18 12:55:00,28.21,28.21,28.2,28.2,16500.0,23.8816,23.8816,23.8732,23.8732,16500.0
2014-08-18 13:00:00,28.2,28.2,28.19,28.19,18500.0,23.8732,23.8732,23.8647,23.8647,18500.0
2014-08-18 13:05:00,28.19,28.19,28.18,28.19,37000.0,23.8647,23.8647,23.8562,23.8647,37000.0
2014-08-18 13:10:00,28.19,28.2,28.19,28.19,13500.0,23.8647,23.8732,23.8647,23.8647,13500.0
2014-08-18 13:15:00,28.19,28.19,28.18,28.18,14000.0,23.8647,23.8647,23.8562,23.8562,14000.0
2014-08-18 13:20:00,28.18,28.19,28.18,28.19,12000.0,23.8562,23.8647,23.8562,23.8647,12000.0
2014-08-18 13:25:00,28.18,28.19,28.18,28.19,16500.0,23.8562,23.8647,23.8562,23.8647,16500.0
2014-08-18 13:30:00,28.19,28.19,28.19,28.19,6500.0,23.8647,23.8647,23.8647,23.8647,6500.0
2014-08-18 13:35:00,28.19,28.19,28.18,28.19,20000.0,23.8647,23.8647,23.8562,23.8647,20000.0
2014-08-18 13:40:00,28.19,28.19,28.18,28.18,38500.0,23.8647,23.8647,23.8562,23.8562,38500.0
2014-08-18 13:45:00,28.18,28.18,28.18,28.18,14500.0,23.8562,23.8562,23.8562,23.8562,14500.0
2014-08-18 13:50:00,28.18,28.19,28.18,28.18,27500.0,23.8562,23.8647,23.8562,23.8562,27500.0
2014-08-18 13:55:00,28.17,28.18,28.17,28.18,114000.0,23.8478,23.8562,23.8478,23.8562,114000.0
2014-08-18 14:00:00,28.18,28.18,28.18,28.18,11500.0,23.8562,23.8562,23.8562,23.8562,11500.0
2014-08-18 14:05:00,28.18,28.18,28.17,28.17,17500.0,23.8562,23.8562,23.8478,23.8478,17500.0
2014-08-18 14:10:00,28.18,28.19,28.17,28.18,35500.0,23.8562,23.8647,23.8478,23.8562,35500.0
2014-08-18 14:15:00,28.18,28.18,28.17,28.17,58500.0,23.8562,23.8562,23.8478,23.8478,58500.0
2014-08-18 14:20:00,28.17,28.18,28.16,28.18,81000.0,23.8478,23.8562,23.8393,23.8562,81000.0
2014-08-18 14:25:00,28.18,28.19,28.18,28.18,41500.0,23.8562,23.8647,23.8562,23.8562,41500.0
2014-08-18 14:30:00,28.18,28.19,28.17,28.17,80000.0,23.8562,23.8647,23.8478,23.8478,80000.0
2014-08-18 14:35:00,28.17,28.17,28.16,28.17,18500.0,23.8478,23.8478,23.8393,23.8478,18500.0
2014-08-18 14:40:00,28.17,28.17,28.16,28.17,35000.0,23.8478,23.8478,23.8393,23.8478,35000.0
2014-08-18 14:45:00,28.17,28.17,28.16,28.16,98000.0,23.8478,23.8478,23.8393,23.8393,98000.0
2014-08-18 14:50:00,28.16,28.17,28.16,28.17,24500.0,23.8393,23.8478,23.8393,23.8478,24500.0
2014-08-18 14:55:00,28.17,28.18,28.17,28.18,39500.0,23.8478,23.8562,23.8478,23.8562,39500.0
2014-08-18 15:00:00,28.18,28.18,28.18,28.18,14500.0,23.8562,23.8562,23.8562,23.8562,14500.0
2014-08-18 15:05:00,28.18,28.19,28.18,28.18,46500.0,23.8562,23.8647,23.8562,23.8562,46500.0
2014-08-18 15:10:00,28.18,28.19,28.18,28.19,34500.0,23.8562,23.8647,23.8562,23.8647,34500.0
2014-08-18 15:15:00,28.18,28.19,28.18,28.19,36000.0,23.8562,23.8647,23.8562,23.8647,36000.0
2014-08-18 15:20:00,28.19,28.19,28.17,28.18,24500.0,23.8647,23.8647,23.8478,23.8562,24500.0
2014-08-18 15:25:00,28.18,28.18,28.17,28.17,46500.0,23.8562,23.8562,23.8478,23.8478,46500.0
2014-08-18 15:30:00,28.17,28.18,28.17,28.18,61000.0,23.8478,23.8562,23.8478,23.8562,61000.0
2014-08-18 15:35:00,28.18,28.18,28.17,28.18,31500.0,23.8562,23.8562,23.8478,23.8562,31500.0
2014-08-18 15:40:00,28.18,28.18,28.17,28.18,39000.0,23.8562,23.8562,23.8478,23.8562,39000.0
2014-08-18 15:45:00,28.18,28.19,28.18,28.19,65500.0,23.8562,23.8647,23.8562,23.8647,65500.0
2014-08-18 15:50:00,28.19,28.2,28.19,28.2,59500.0,23.8647,23.8732,23.8647,23.8732,59500.0
2014-08-18 15:55:00,28.2,28.23,28.2,28.23,140000.0,23.8732,23.8986,23.8732,23.8986,140000.0
2014-08-19 09:30:00,28.29,28.35,28.28,28.35,140000.0,23.9494,24.0002,23.9409,24.0002,140000.0
2014-08-19 09:35:00,28.35,28.37,28.32,28.33,47000.0,24.0002,24.0171,23.9748,23.9832,47000.0
2014-08-19 09:40:00,28.32,28.34,28.31,28.32,25000.0,23.9748,23.9917,23.9663,23.9748,25000.0
2014-08-19 09:45:00,28.33,28.35,28.32,28.35,25500.0,23.9832,24.0002,23.9748,24.0002,25500.0
2014-08-19 09:50:00,28.35,28.36,28.34,28.35,37000.0,24.0002,24.0086,23.9917,24.0002,37000.0
2014-08-19 09:55:00,28.35,28.36,28.35,28.36,12000.0,24.0002,24.0086,24.0002,24.0086,12000.0
2014-08-19 10:00:00,28.37,28.38,28.36,28.36,30500.0,24.0171,24.0256,24.0086,24.0086,30500.0
2014-08-19 10:05:00,28.37,28.37,28.35,28.35,10500.0,24.0171,24.0171,24.0002,24.0002,10500.0
2014-08-19 10:10:00,28.37,28.39,28.37,28.38,53500.0,24.0171,24.034,24.0171,24.0256,53500.0
2014-08-19 10:15:00,28.38,28.38,28.36,28.38,22000.0,24.0256,24.0256,24.0086,24.0256,22000.0
2014-08-19 10:20:00,28.38,28.38,28.37,28.38,9000.0,24.0256,24.0256,24.0171,24.0256,9000.0
2014-08-19 10:25:00,28.38,28.39,28.37,28.37,8500.0,24.0256,24.034,24.0171,24.0171,8500.0
2014-08-19 10:30:00,28.36,28.36,28.32,28.32,83000.0,24.0086,24.0086,23.9748,23.9748,83000.0
2014-08-19 10:35:00,28.34,28.36,28.34,28.36,15500.0,23.9917,24.0086,23.9917,24.0086,15500.0
2014-08-19 10:40:00,28.36,28.37,28.36,28.36,16500.0,24.0086,24.0171,24.0086,24.0086,16500.0
2014-08-19 10:45:00,28.36,28.38,28.36,28.38,302000.0,24.0086,24.0256,24.0086,24.0256,302000.0
2014-08-19 10:50:00,28.37,28.38,28.37,28.38,22500.0,24.0171,24.0256,24.0171,24.0256,22500.0
2014-08-19 10:55:00,28.38,28.38,28.37,28.37,8500.0,24.0256,24.0256,24.0171,24.0171,8500.0
2014-08-19 11:00:00,28.38,28.38,28.36,28.36,15000.0,24.0256,24.0256,24.0086,24.0086,15000.0
2014-08-19 11:05:00,28.36,28.36,28.35,28.35,9500.0,24.0086,24.0086,24.0002,24.0002,9500.0
2014-08-19 11:10:00,28.35,28.36,28.35,28.36,32500.0,24.0002,24.0086,24.0002,24.0086,32500.0
2014-08-19 11:15:00,28.36,28.36,28.35,28.36,12500.0,24.0086,24.0086,24.0002,24.0086,12500.0
2014-08-19 11:20:00,28.36,28.36,28.35,28.36,27500.0,24.0086,24.0086,24.0002,24.0086,27500.0
2014-08-19 11:25:00,28.36,28.38,28.36,28.38,21500.0,24.0086,24.0256,24.0086,24.0256,21500.0
2014-08-19 11:30:00,28.38,28.39,28.37,28.37,70500.0,24.0256,24.034,24.0171,24.0171,70500.0
2014-08-19 11:35:00,28.37,28.38,28.37,28.37,21500.0,24.0171,24.0256,24.0171,24.0171,21500.0
2014-08-19 11:40:00,28.37,28.37,28.37,28.37,2000.0,24.0171,24.0171,24.0171,24.0171,2000.0
2014-08-19 11:45:00,28.37,28.37,28.36,28.36,14000.0,24.0171,24.0171,24.0086,24.0086,14000.0
2014-08-19 11:50:00,28.36,28.38,28.36,28.38,50500.0,24.0086,24.0256,24.0086,24.0256,50500.0
2014-08-19 11:55:00,28.38,28.39,28.38,28.38,148000.0,24.0256,24.034,24.0256,24.0256,148000.0
2014-08-19 12:00:00,28.38,28.39,28.38,28.38,162500.0,24.0256,24.034,24.0256,24.0256,162500.0
2014-08-19 12:05:00,28.38,28.38,28.38,28.38,7500.0,24.0256,24.0256,24.0256,24.0256,7500.0
2014-08-19 12:10:00,28.38,28.39,28.38,28.39,14000.0,24.0256,24.034,24.0256,24.034,14000.0
2014-08-19 12:15:00,28.39,28.39,28.38,28.39,10000.0,24.034,24.034,24.0256,24.034,10000.0
2014-08-19 12:20:00,28.39,28.4,28.39,28.39,5000.0,24.034,24.0425,24.034,24.034,5000.0
2014-08-19 12:25:00,28.4,28.41,28.4,28.4,30500.0,24.0425,24.051,24.0425,24.0425,30500.0
2014-08-19 12:30:00,28.41,28.41,28.39,28.39,3000.0,24.051,24.051,24.034,24.034,3000.0
2014-08-19 12:35:00,28.39,28.39,28.39,28.39,6500.0,24.034,24.034,24.034,24.034,6500.0
2014-08-19 12:40:00,28.39,28.39,28.39,28.39,14000.0,24.034,24.034,24.034,24.034,14000.0
2014-08-19 12:45:00,28.39,28.39,28.39,28.39,6500.0,24.034,24.034,24.034,24.034,6500.0
2014-08-19 12:50:00,28.39,28.39,28.38,28.38,2000.0,24.034,24.034,24.0256,24.0256,2000.0
2014-08-19 12:55:00,28.37,28.38,28.37,28.38,12500.0,24.0171,24.0256,24.0171,24.0256,12500.0
2014-08-19 13:00:00,28.39,28.39,28.39,28.39,12000.0,24.034,24.034,24.034,24.034,12000.0
2014-08-19 13:05:00,28.39,28.4,28.39,28.4,6500.0,24.034,24.0425,24.034,24.0425,6500.0
2014-08-19 13:10:00,28.39,28.39,28.39,28.39,5000.0,24.034,24.034,24.034,24.034,5000.0
2014-08-19 13:15:00,28.38,28.38,28.38,28.38,13500.0,24.0256,24.0256,24.0256,24.0256,13500.0
2014-08-19 13:20:00,28.38,28.38,28.38,28.38,5500.0,24.0256,24.0256,24.0256,24.0256,5500.0
2014-08-19 13:25:00,28.38,28.39,28.38,28.38,6500.0,24.0256,24.034,24.0256,24.0256,6500.0
2014-08-19 13:30:00,28.38,28.38,28.37,28.37,15500.0,24.0256,24.0256,24.0171,24.0171,15500.0
2014-08-19 13:35:00,28.37,28.37,28.37,28.37,5000.0,24.0171,24.0171,24.0171,24.0171,5000.0
2014-08-19 13:40:00,28.37,28.37,28.37,28.37,1500.0,24.0171,24.0171,24.0171,24.0171,1500.0
2014-08-19 13:45:00,28.38,28.38,28.37,28.37,8000.0,24.0256,24.0256,24.0171,24.0171,8000.0
2014-08-19 13:50:00,28.37,28.37,28.37,28.37,10500.0,24.0171,24.0171,24.0171,24.0171,10500.0
2014-08-19 13:55:00,28.37,28.37,28.37,28.37,18000.0,24.0171,24.0171,24.0171,24.0171,18000.0
2014-08-19 14:00:00,28.36,28.38,28.36,28.38,13000.0,24.0086,24.0256,24.0086,24.0256,13000.0
2014-08-19 14:05:00,28.38,28.38,28.37,28.37,8500.0,24.0256,24.0256,24.0171,24.0171,8500.0
2014-08-19 14:10:00,28.37,28.38,28.37,28.38,13000.0,24.0171,24.0256,24.0171,24.0256,13000.0
2014-08-19 14:15:00,28.38,28.38,28.37,28.37,17000.0,24.0256,24.0256,24.0171,24.0171,17000.0
2014-08-19 14:20:00,28.37,28.38,28.37,28.38,16000.0,24.0171,24.0256,24.0171,24.0256,16000.0
2014-08-19 14:25:00,28.38,28.39,28.38,28.39,10000.0,24.0256,24.034,24.0256,24.034,10000.0
2014-08-19 14:30:00,28.39,28.39,28.38,28.38,5000.0,24.034,24.034,24.0256,24.0256,5000.0
2014-08-19 14:35:00,28.38,28.38,28.38,28.38,6500.0,24.0256,24.0256,24.0256,24.0256,6500.0
2014-08-19 14:40:00,28.38,28.39,28.38,28.38,6500.0,24.0256,24.034,24.0256,24.0256,6500.0
2014-08-19 14:45:00,28.38,28.38,28.38,28.38,35500.0,24.0256,24.0256,24.0256,24.0256,35500.0
2014-08-19 14:50:00,28.38,28.38,28.38,28.38,21000.0,24.0256,24.0256,24.0256,24.0256,21000.0
2014-08-19 14:55:00,28.38,28.38,28.38,28.38,13000.0,24.0256,24.0256,24.0256,24.0256,13000.0
2014-08-19 15:00:00,28.38,28.39,28.38,28.39,29500.0,24.0256,24.034,24.0256,24.034,29500.0
2014-08-19 15:05:00,28.38,28.39,28.38,28.38,32500.0,24.0256,24.034,24.0256,24.0256,32500.0
2014-08-19 15:10:00,28.39,28.39,28.38,28.38,31000.0,24.034,24.034,24.0256,24.0256,31000.0
2014-08-19 15:15:00,28.38,28.39,28.38,28.38,15500.0,24.0256,24.034,24.0256,24.0256,15500.0
2014-08-19 15:20:00,28.38,28.38,28.37,28.37,38000.0,24.0256,24.0256,24.0171,24.0171,38000.0
2014-08-19 15:25:00,28.38,28.38,28.38,28.38,10000.0,24.0256,24.0256,24.0256,24.0256,10000.0
2014-08-19 15:30:00,28.38,28.38,28.37,28.37,14000.0,24.0256,24.0256,24.0171,24.0171,14000.0
2014-08-19 15:35:00,28.37,28.38,28.37,28.38,18000.0,24.0171,24.0256,24.0171,24.0256,18000.0
2014-08-19 15:40:00,28.38,28.39,28.38,28.39,20000.0,24.0256,24.034,24.0256,24.034,20000.0
2014-08-19 15:45:00,28.39,28.39,28.38,28.39,26000.0,24.034,24.034,24.0256,24.034,26000.0
2014-08-19 15:50:00,28.39,28.4,28.39,28.39,420500.0,24.034,24.0425,24.034,24.034,420500.0
2014-08-19 15:55:00,28.39,28.4,28.39,28.4,104000.0,24.034,24.0425,24.034,24.0425,104000.0
2014-08-20 09:30:00,28.34,28.36,28.31,28.33,141000.0,23.9917,24.0086,23.9663,23.9832,141000.0
2014-08-20 09:35:00,28.33,28.36,28.31,28.35,22500.0,23.9832,24.0086,23.9663,24.0002,22500.0
2014-08-20 09:40:00,28.35,28.35,28.31,28.33,22000.0,24.0002,24.0002,23.9663,23.9832,22000.0
2014-08-20 09:45:00,28.33,28.34,28.31,28.33,36500.0,23.9832,23.9917,23.9663,23.9832,36500.0
2014-08-20 09:50:00,28.32,28.33,28.32,28.32,16500.0,23.9748,23.9832,23.9748,23.9748,16500.0
2014-08-20 09:55:00,28.32,28.34,28.31,28.31,58000.0,23.9748,23.9917,23.9663,23.9663,58000.0
2014-08-20 10:00:00,28.31,28.33,28.31,28.32,11500.0,23.9663,23.9832,23.9663,23.9748,11500.0
2014-08-20 10:05:00,28.32,28.33,28.32,28.33,9500.0,23.9748,23.9832,23.9748,23.9832,9500.0
2014-08-20 10:10:00,28.33,28.33,28.3,28.3,13000.0,23.9832,23.9832,23.9578,23.9578,13000.0
2014-08-20 10:15:00,28.31,28.33,28.31,28.33,95000.0,23.9663,23.9832,23.9663,23.9832,95000.0
2014-08-20 10:20:00,28.32,28.36,28.32,28.36,18500.0,23.9748,24.0086,23.9748,24.0086,18500.0
2014-08-20 10:25:00,28.36,28.37,28.36,28.37,9500.0,24.0086,24.0171,24.0086,24.0171,9500.0
2014-08-20 10:30:00,28.37,28.37,28.36,28.36,19500.0,24.0171,24.0171,24.0086,24.0086,19500.0
2014-08-20 10:35:00,28.36,28.36,28.35,28.35,14500.0,24.0086,24.0086,24.0002,24.0002,14500.0
2014-08-20 10:40:00,28.35,28.36,28.35,28.36,6000.0,24.0002,24.0086,24.0002,24.0086,6000.0
2014-08-20 10:45:00,28.35,28.36,28.34,28.36,20000.0,24.0002,24.0086,23.9917,24.0086,20000.0
2014-08-20 10:50:00,28.35,28.39,28.35,28.39,76500.0,24.0002,24.034,24.0002,24.034,76500.0
2014-08-20 10:55:00,28.39,28.39,28.38,28.38,9000.0,24.034,24.034,24.0256,24.0256,9000.0
2014-08-20 11:00:00,28.38,28.38,28.38,28.38,8500.0,24.0256,24.0256,24.0256,24.0256,8500.0
2014-08-20 11:05:00,28.38,28.39,28.38,28.38,24500.0,24.0256,24.034,24.0256,24.0256,24500.0
2014-08-20 11:10:00,28.39,28.4,28.39,28.4,12500.0,24.034,24.0425,24.034,24.0425,12500.0
2014-08-20 11:15:00,28.39,28.39,28.38,28.38,4000.0,24.034,24.034,24.0256,24.0256,4000.0
2014-08-20 11:20:00,28.38,28.39,28.38,28.39,24000.0,24.0256,24.034,24.0256,24.034,24000.0
2014-08-20 11:25:00,28.38,28.39,28.38,28.39,22000.0,24.0256,24.034,24.0256,24.034,22000.0
2014-08-20 11:30:00,28.39,28.39,28.39,28.39,3500.0,24.034,24.034,24.034,24.034,3500.0
2014-08-20 11:35:00,28.39,28.41,28.39,28.41,278000.0,24.034,24.051,24.034,24.051,278000.0
2014-08-20 11:40:00,28.4,28.41,28.4,28.41,113500.0,24.0425,24.051,24.0425,24.051,113500.0
2014-08-20 11:45:00,28.41,28.41,28.4,28.4,9500.0,24.051,24.051,24.0425,24.0425,9500.0
2014-08-20 11:50:00,28.4,28.41,28.4,28.4,10500.0,24.0425,24.051,24.0425,24.0425,10500.0
2014-08-20 11:55:00,28.4,28.41,28.4,28.4,22500.0,24.0425,24.051,24.0425,24.0425,22500.0
2014-08-20 12:00:00,28.4,28.4,28.4,28.4,17000.0,24.0425,24.0425,24.0425,24.0425,17000.0
2014-08-20 12:05:00,28.4,28.41,28.4,28.41,9500.0,24.0425,24.051,24.0425,24.051,9500.0
2014-08-20 12:10:00,28.4,28.41,28.4,28.41,17000.0,24.0425,24.051,24.0425,24.051,17000.0
2014-08-20 12:15:00,28.41,28.42,28.41,28.42,10500.0,24.051,24.0594,24.051,24.0594,10500.0
2014-08-20 12:20:00,28.42,28.42,28.42,28.42,15500.0,24.0594,24.0594,24.0594,24.0594,15500.0
2014-08-20 12:25:00,28.42,28.42,28.42,28.42,2000.0,24.0594,24.0594,24.0594,24.0594,2000.0
2014-08-20 12:30:00,28.42,28.42,28.42,28.42,9000.0,24.0594,24.0594,24.0594,24.0594,9000.0
2014-08-20 12:35:00,28.42,28.42,28.41,28.41,8500.0,24.0594,24.0594,24.051,24.051,8500.0
2014-08-20 12:40:00,28.42,28.42,28.41,28.42,10000.0,24.0594,24.0594,24.051,24.0594,10000.0
2014-08-20 12:45:00,28.42,28.42,28.42,28.42,3500.0,24.0594,24.0594,24.0594,24.0594,3500.0
2014-08-20 12:50:00,28.42,28.42,28.41,28.41,1000.0,24.0594,24.0594,24.051,24.051,1000.0
2014-08-20 12:55:00,28.41,28.42,28.41,28.41,33500.0,24.051,24.0594,24.051,24.051,33500.0
2014-08-20 13:00:00,28.42,28.42,28.42,28.42,2500.0,24.0594,24.0594,24.0594,24.0594,2500.0
2014-08-20 13:05:00,28.42,28.43,28.42,28.43,20500.0,24.0594,24.0679,24.0594,24.0679,20500.0
2014-08-20 13:10:00,28.43,28.43,28.43,28.43,18500.0,24.0679,24.0679,24.0679,24.0679,18500.0
2014-08-20 13:15:00,28.43,28.45,28.43,28.45,27500.0,24.0679,24.0848,24.0679,24.0848,27500.0
2014-08-20 13:20:00,28.44,28.45,28.43,28.43,10500.0,24.0764,24.0848,24.0679,24.0679,10500.0
2014-08-20 13:25:00,28.43,28.43,28.42,28.42,23000.0,24.0679,24.0679,24.0594,24.0594,23000.0
2014-08-20 13:30:00,28.42,28.43,28.42,28.43,9000.0,24.0594,24.0679,24.0594,24.0679,9000.0
2014-08-20 13:35:00,28.43,28.43,28.41,28.41,14000.0,24.0679,24.0679,24.051,24.051,14000.0
2014-08-20 13:40:00,28.42,28.43,28.42,28.42,23000.0,24.0594,24.0679,24.0594,24.0594,23000.0
2014-08-20 13:45:00,28.42,28.42,28.41,28.41,9500.0,24.0594,24.0594,24.051,24.051,9500.0
2014-08-20 13:50:00,28.4,28.41,28.4,28.41,12000.0,24.0425,24.051,24.0425,24.051,12000.0
2014-08-20 13:55:00,28.41,28.41,28.4,28.41,6000.0,24.051,24.051,24.0425,24.051,6000.0
2014-08-20 14:00:00,28.41,28.41,28.37,28.37,430000.0,24.051,24.051,24.0171,24.0171,430000.0
2014-08-20 14:05:00,28.36,28.37,28.33,28.36,73500.0,24.0086,24.0171,23.9832,24.0086,73500.0
2014-08-20 14:10:00,28.36,28.38,28.34,28.35,50000.0,24.0086,24.0256,23.9917,24.0002,50000.0
2014-08-20 14:15:00,28.35,28.37,28.34,28.37,18500.0,24.0002,24.0171,23.9917,24.0171,18500.0
2014-08-20 14:20:00,28.37,28.41,28.37,28.4,25500.0,24.0171,24.051,24.0171,24.0425,25500.0
2014-08-20 14:25:00,28.4,28.4,28.38,28.39,10000.0,24.0425,24.0425,24.0256,24.034,10000.0
2014-08-20 14:30:00,28.39,28.42,28.39,28.41,34000.0,24.034,24.0594,24.034,24.051,34000.0
2014-08-20 14:35:00,28.41,28.43,28.41,28.42,39500.0,24.051,24.0679,24.051,24.0594,39500.0
2014-08-20 14:40:00,28.41,28.41,28.4,28.41,5000.0,24.051,24.051,24.0425,24.051,5000.0
2014-08-20 14:45:00,28.41,28.44,28.41,28.44,53500.0,24.051,24.0764,24.051,24.0764,53500.0
2014-08-20 14:50:00,28.44,28.46,28.44,28.45,40500.0,24.0764,24.0933,24.0764,24.0848,40500.0
2014-08-20 14:55:00,28.45,28.45,28.44,28.45,22000.0,24.0848,24.0848,24.0764,24.0848,22000.0
2014-08-20 15:00:00,28.45,28.47,28.45,28.47,54500.0,24.0848,24.1018,24.0848,24.1018,54500.0
2014-08-20 15:05:00,28.46,28.48,28.46,28.48,2500.0,24.0933,24.1102,24.0933,24.1102,2500.0
2014-08-20 15:10:00,28.48,28.49,28.47,28.47,68000.0,24.1102,24.1187,24.1018,24.1018,68000.0
2014-08-20 15:15:00,28.48,28.48,28.47,28.47,9500.0,24.1102,24.1102,24.1018,24.1018,9500.0
2014-08-20 15:20:00,28.47,28.48,28.46,28.46,18000.0,24.1018,24.1102,24.0933,24.0933,18000.0
2014-08-20 15:25:00,28.47,28.47,28.46,28.46,86000.0,24.1018,24.1018,24.0933,24.0933,86000.0
2014-08-20 15:30:00,28.47,28.48,28.46,28.48,88500.0,24.1018,24.1102,24.0933,24.1102,88500.0
2014-08-20 15:35:00,28.48,28.49,28.48,28.49,60500.0,24.1102,24.1187,24.1102,24.1187,60500.0
2014-08-20 15:40:00,28.49,28.5,28.49,28.5,279000.0,24.1187,24.1272,24.1187,24.1272,279000.0
2014-08-20 15:45:00,28.49,28.49,28.48,28.49,26000.0,24.1187,24.1187,24.1102,24.1187,26000.0
2014-08-20 15:50:00,28.49,28.5,28.49,28.5,97000.0,24.1187,24.1272,24.1187,24.1272,97000.0
2014-08-20 15:55:00,28.49,28.49,28.47,28.47,110500.0,24.1187,24.1187,24.1018,24.1018,110500.0
2014-08-21 09:30:00,28.49,28.5,28.46,28.49,72500.0,24.1187,24.1272,24.0933,24.1187,72500.0
2014-08-21 09:35:00,28.49,28.49,28.42,28.43,26500.0,24.1187,24.1187,24.0594,24.0679,26500.0
2014-08-21 09:40:00,28.44,28.47,28.44,28.46,10000.0,24.0764,24.1018,24.0764,24.0933,10000.0
2014-08-21 09:45:00,28.46,28.47,28.46,28.46,59000.0,24.0933,24.1018,24.0933,24.0933,59000.0
2014-08-21 09:50:00,28.46,28.49,28.46,28.48,32500.0,24.0933,24.1187,24.0933,24.1102,32500.0
2014-08-21 09:55:00,28.49,28.49,28.44,28.46,29500.0,24.1187,24.1187,24.0764,24.0933,29500.0
2014-08-21 10:00:00,28.47,28.47,28.42,28.42,52500.0,24.1018,24.1018,24.0594,24.0594,52500.0
2014-08-21 10:05:00,28.41,28.42,28.36,28.36,27000.0,24.051,24.0594,24.0086,24.0086,27000.0
2014-08-21 10:10:00,28.36,28.38,28.36,28.36,35500.0,24.0086,24.0256,24.0086,24.0086,35500.0
2014-08-21 10:15:00,28.38,28.41,28.38,28.41,68000.0,24.0256,24.051,24.0256,24.051,68000.0
2014-08-21 10:20:00,28.41,28.44,28.41,28.44,13000.0,24.051,24.0764,24.051,24.0764,13000.0
2014-08-21 10:25:00,28.44,28.45,28.43,28.44,14500.0,24.0764,24.0848,24.0679,24.0764,14500.0
2014-08-21 10:30:00,28.43,28.45,28.43,28.45,13500.0,24.0679,24.0848,24.0679,24.0848,13500.0
2014-08-21 10:35:00,28.46,28.49,28.46,28.49,63000.0,24.0933,24.1187,24.0933,24.1187,63000.0
2014-08-21 10:40:00,28.49,28.49,28.47,28.47,42500.0,24.1187,24.1187,24.1018,24.1018,42500.0
2014-08-21 10:45:00,28.46,28.47,28.45,28.45,15000.0,24.0933,24.1018,24.0848,24.0848,15000.0
2014-08-21 10:50:00,28.46,28.46,28.45,28.46,1500.0,24.0933,24.0933,24.0848,24.0933,1500.0
2014-08-21 10:55:00,28.46,28.48,28.46,28.46,191000.0,24.0933,24.1102,24.0933,24.0933,191000.0
2014-08-21 11:00:00,28.46,28.48,28.46,28.48,8000.0,24.0933,24.1102,24.0933,24.1102,8000.0
2014-08-21 11:05:00,28.48,28.49,28.48,28.48,17500.0,24.1102,24.1187,24.1102,24.1102,17500.0
2014-08-21 11:10:00,28.48,28.5,28.48,28.49,174000.0,24.1102,24.1272,24.1102,24.1187,174000.0
2014-08-21 11:15:00,28.5,28.5,28.48,28.48,85000.0,24.1272,24.1272,24.1102,24.1102,85000.0
2014-08-21 11:20:00,28.47,28.48,28.47,28.48,16500.0,24.1018,24.1102,24.1018,24.1102,16500.0
2014-08-21 11:25:00,28.48,28.48,28.48,28.48,8000.0,24.1102,24.1102,24.1102,24.1102,8000.0
2014-08-21 11:30:00,28.48,28.49,28.48,28.49,19000.0,24.1102,24.1187,24.1102,24.1187,19000.0
2014-08-21 11:35:00,28.5,28.5,28.49,28.5,11500.0,24.1272,24.1272,24.1187,24.1272,11500.0
2014-08-21 11:40:00,28.5,28.5,28.49,28.49,65500.0,24.1272,24.1272,24.1187,24.1187,65500.0
2014-08-21 11:45:00,28.49,28.49,28.48,28.48,4000.0,24.1187,24.1187,24.1102,24.1102,4000.0
2014-08-21 11:50:00,28.48,28.48,28.48,28.48,91500.0,24.1102,24.1102,24.1102,24.1102,91500.0
2014-08-21 11:55:00,28.48,28.48,28.48,28.48,20000.0,24.1102,24.1102,24.1102,24.1102,20000.0
2014-08-21 12:00:00,28.47,28.49,28.47,28.48,12500.0,24.1018,24.1187,24.1018,24.1102,12500.0
2014-08-21 12:05:00,28.48,28.48,28.47,28.47,2000.0,24.1102,24.1102,24.1018,24.1018,2000.0
2014-08-21 12:10:00,28.48,28.49,28.48,28.49,9000.0,24.1102,24.1187,24.1102,24.1187,9000.0
2014-08-21 12:15:00,28.5,28.51,28.5,28.51,14500.0,24.1272,24.1356,24.1272,24.1356,14500.0
2014-08-21 12:20:00,28.51,28.51,28.5,28.5,11000.0,24.1356,24.1356,24.1272,24.1272,11000.0
2014-08-21 12:25:00,28.5,28.5,28.49,28.49,125000.0,24.1272,24.1272,24.1187,24.1187,125000.0
2014-08-21 12:30:00,28.5,28.5,28.5,28.5,7000.0,24.1272,24.1272,24.1272,24.1272,7000.0
2014-08-21 12:35:00,28.49,28.49,28.48,28.49,126000.0,24.1187,24.1187,24.1102,24.1187,126000.0
2014-08-21 12:40:00,28.5,28.51,28.5,28.51,3500.0,24.1272,24.1356,24.1272,24.1356,3500.0
2014-08-21 12:45:00,28.51,28.51,28.5,28.5,6000.0,24.1356,24.1356,24.1272,24.1272,6000.0
2014-08-21 12:50:00,28.5,28.5,28.49,28.49,43000.0,24.1272,24.1272,24.1187,24.1187,43000.0
2014-08-21 12:55:00,28.49,28.49,28.49,28.49,6000.0,24.1187,24.1187,24.1187,24.1187,6000.0
2014-08-21 13:00:00,28.49,28.49,28.49,28.49,6500.0,24.1187,24.1187,24.1187,24.1187,6500.0
2014-08-21 13:05:00,28.49,28.5,28.49,28.5,8500.0,24.1187,24.1272,24.1187,24.1272,8500.0
2014-08-21 13:10:00,28.5,28.51,28.5,28.51,27500.0,24.1272,24.1356,24.1272,24.1356,27500.0
2014-08-21 13:15:00,28.51,28.53,28.51,28.53,22500.0,24.1356,24.1525,24.1356,24.1525,22500.0
2014-08-21 13:20:00,28.53,28.53,28.52,28.53,17000.0,24.1525,24.1525,24.1441,24.1525,17000.0
2014-08-21 13:25:00,28.53,28.53,28.53,28.53,32000.0,24.1525,24.1525,24.1525,24.1525,32000.0
2014-08-21 13:30:00,28.54,28.54,28.53,28.54,35500.0,24.161,24.161,24.1525,24.161,35500.0
2014-08-21 13:35:00,28.53,28.54,28.53,28.53,26000.0,24.1525,24.161,24.1525,24.1525,26000.0
2014-08-21 13:40:00,28.53,28.54,28.53,28.54,16500.0,24.1525,24.161,24.1525,24.161,16500.0
2014-08-21 13:45:00,28.54,28.55,28.54,28.55,41500.0,24.161,24.1695,24.161,24.1695,41500.0
2014-08-21 13:50:00,28.55,28.55,28.53,28.53,20500.0,24.1695,24.1695,24.1525,24.1525,20500.0
2014-08-21 13:55:00,28.53,28.54,28.53,28.54,69500.0,24.1525,24.161,24.1525,24.161,69500.0
2014-08-21 14:00:00,28.53,28.53,28.51,28.51,14500.0,24.1525,24.1525,24.1356,24.1356,14500.0
2014-08-21 14:05:00,28.52,28.52,28.51,28.51,10000.0,24.1441,24.1441,24.1356,24.1356,10000.0
2014-08-21 14:10:00,28.51,28.52,28.51,28.52,10000.0,24.1356,24.1441,24.1356,24.1441,10000.0
2014-08-21 14:15:00,28.51,28.52,28.51,28.52,14000.0,24.1356,24.1441,24.1356,24.1441,14000.0
2014-08-21 14:20:00,28.52,28.53,28.52,28.53,124000.0,24.1441,24.1525,24.1441,24.1525,124000.0
2014-08-21 14:25:00,28.53,28.53,28.52,28.52,116000.0,24.1525,24.1525,24.1441,24.1441,116000.0
2014-08-21 14:30:00,28.52,28.53,28.52,28.53,115000.0,24.1441,24.1525,24.1441,24.1525,115000.0
2014-08-21 14:35:00,28.52,28.53,28.52,28.52,19500.0,24.1441,24.1525,24.1441,24.1441,19500.0
2014-08-21 14:40:00,28.53,28.53,28.52,28.52,42000.0,24.1525,24.1525,24.1441,24.1441,42000.0
2014-08-21 14:45:00,28.52,28.53,28.52,28.53,32000.0,24.1441,24.1525,24.1441,24.1525,32000.0
2014-08-21 14:50:00,28.53,28.54,28.52,28.52,149000.0,24.1525,24.161,24.1441,24.1441,149000.0
2014-08-21 14:55:00,28.52,28.53,28.52,28.53,28000.0,24.1441,24.1525,24.1441,24.1525,28000.0
2014-08-21 15:00:00,28.53,28.54,28.53,28.53,37000.0,24.1525,24.161,24.1525,24.1525,37000.0
2014-08-21 15:05:00,28.53,28.53,28.53,28.53,43000.0,24.1525,24.1525,24.1525,24.1525,43000.0
2014-08-21 15:10:00,28.54,28.55,28.54,28.54,81500.0,24.161,24.1695,24.161,24.161,81500.0
2014-08-21 15:15:00,28.54,28.55,28.53,28.54,65000.0,24.161,24.1695,24.1525,24.161,65000.0
2014-08-21 15:20:00,28.54,28.54,28.54,28.54,18000.0,24.161,24.161,24.161,24.161,18000.0
2014-08-21 15:25:00,28.54,28.54,28.54,28.54,55000.0,24.161,24.161,24.161,24.161,55000.0
2014-08-21 15:30:00,28.54,28.55,28.53,28.53,81500.0,24.161,24.1695,24.1525,24.1525,81500.0
2014-08-21 15:35:00,28.53,28.53,28.53,28.53,36500.0,24.1525,24.1525,24.1525,24.1525,36500.0
2014-08-21 15:40:00,28.53,28.53,28.53,28.53,24500.0,24.1525,24.1525,24.1525,24.1525,24500.0
2014-08-21 15:45:00,28.53,28.54,28.53,28.53,28000.0,24.1525,24.161,24.1525,24.1525,28000.0
2014-08-21 15:50:00,28.53,28.53,28.52,28.53,33500.0,24.1525,24.1525,24.1441,24.1525,33500.0
2014-08-21 15:55:00,28.53,28.53,28.51,28.52,96000.0,24.1525,24.1525,24.1356,24.1441,96000.0
2014-08-22 09:30:00,28.5,28.51,28.48,28.48,146000.0,24.1272,24.1356,24.1102,24.1102,146000.0
2014-08-22 09:35:00,28.48,28.48,28.44,28.46,42500.0,24.1102,24.1102,24.0764,24.0933,42500.0
2014-08-22 09:40:00,28.46,28.46,28.43,28.43,27000.0,24.0933,24.0933,24.0679,24.0679,27000.0
2014-08-22 09:45:00,28.43,28.44,28.41,28.43,26000.0,24.0679,24.0764,24.051,24.0679,26000.0
2014-08-22 09:50:00,28.43,28.44,28.42,28.44,37500.0,24.0679,24.0764,24.0594,24.0764,37500.0
2014-08-22 09:55:00,28.44,28.44,28.42,28.44,34000.0,24.0764,24.0764,24.0594,24.0764,34000.0
2014-08-22 10:00:00,28.46,28.48,28.42,28.44,41000.0,24.0933,24.1102,24.0594,24.0764,41000.0
2014-08-22 10:05:00,28.46,28.53,28.45,28.53,84500.0,24.0933,24.1525,24.0848,24.1525,84500.0
2014-08-22 10:10:00,28.52,28.55,28.52,28.52,24500.0,24.1441,24.1695,24.1441,24.1441,24500.0
2014-08-22 10:15:00,28.53,28.53,28.47,28.48,49000.0,24.1525,24.1525,24.1018,24.1102,49000.0
2014-08-22 10:20:00,28.48,28.49,28.48,28.49,4000.0,24.1102,24.1187,24.1102,24.1187,4000.0
2014-08-22 10:25:00,28.49,28.5,28.49,28.49,9500.0,24.1187,24.1272,24.1187,24.1187,9500.0
2014-08-22 10:30:00,28.51,28.52,28.5,28.51,12000.0,24.1356,24.1441,24.1272,24.1356,12000.0
2014-08-22 10:35:00,28.5,28.51,28.46,28.46,40500.0,24.1272,24.1356,24.0933,24.0933,40500.0
2014-08-22 10:40:00,28.47,28.47,28.44,28.47,85000.0,24.1018,24.1018,24.0764,24.1018,85000.0
2014-08-22 10:45:00,28.46,28.49,28.46,28.49,5000.0,24.0933,24.1187,24.0933,24.1187,5000.0
2014-08-22 10:50:00,28.49,28.49,28.48,28.48,14500.0,24.1187,24.1187,24.1102,24.1102,14500.0
2014-08-22 10:55:00,28.46,28.47,28.42,28.42,19500.0,24.0933,24.1018,24.0594,24.0594,19500.0
2014-08-22 11:00:00,28.42,28.43,28.39,28.43,22500.0,24.0594,24.0679,24.034,24.0679,22500.0
2014-08-22 11:05:00,28.43,28.46,28.41,28.45,49000.0,24.0679,24.0933,24.051,24.0848,49000.0
2014-08-22 11:10:00,28.45,28.47,28.45,28.47,6500.0,24.0848,24.1018,24.0848,24.1018,6500.0
2014-08-22 11:15:00,28.47,28.47,28.46,28.46,8500.0,24.1018,24.1018,24.0933,24.0933,8500.0
2014-08-22 11:20:00,28.46,28.46,28.44,28.46,11000.0,24.0933,24.0933,24.0764,24.0933,11000.0
2014-08-22 11:25:00,28.46,28.5,28.46,28.49,32000.0,24.0933,24.1272,24.0933,24.1187,32000.0
2014-08-22 11:30:00,28.49,28.5,28.49,28.5,28500.0,24.1187,24.1272,24.1187,24.1272,28500.0
2014-08-22 11:35:00,28.5,28.5,28.48,28.49,17000.0,24.1272,24.1272,24.1102,24.1187,17000.0
2014-08-22 11:40:00,28.49,28.5,28.48,28.48,35500.0,24.1187,24.1272,24.1102,24.1102,35500.0
2014-08-22 11:45:00,28.49,28.49,28.48,28.49,11000.0,24.1187,24.1187,24.1102,24.1187,11000.0
2014-08-22 11:50:00,28.5,28.52,28.5,28.51,23500.0,24.1272,24.1441,24.1272,24.1356,23500.0
2014-08-22 11:55:00,28.51,28.52,28.51,28.52,18000.0,24.1356,24.1441,24.1356,24.1441,18000.0
2014-08-22 12:00:00,28.51,28.53,28.51,28.52,41000.0,24.1356,24.1525,24.1356,24.1441,41000.0
2014-08-22 12:05:00,28.52,28.52,28.51,28.52,18500.0,24.1441,24.1441,24.1356,24.1441,18500.0
2014-08-22 12:10:00,28.52,28.53,28.52,28.52,18500.0,24.1441,24.1525,24.1441,24.1441,18500.0
2014-08-22 12:15:00,28.52,28.54,28.52,28.54,30500.0,24.1441,24.161,24.1441,24.161,30500.0
2014-08-22 12:20:00,28.54,28.55,28.54,28.55,17500.0,24.161,24.1695,24.161,24.1695,17500.0
2014-08-22 12:25:00,28.56,28.57,28.56,28.56,29000.0,24.1779,24.1864,24.1779,24.1779,29000.0
2014-08-22 12:30:00,28.56,28.57,28.56,28.56,13000.0,24.1779,24.1864,24.1779,24.1779,13000.0
2014-08-22 12:35:00,28.56,28.57,28.55,28.55,69500.0,24.1779,24.1864,24.1695,24.1695,69500.0
2014-08-22 12:40:00,28.55,28.56,28.55,28.55,13500.0,24.1695,24.1779,24.1695,24.1695,13500.0
2014-08-22 12:45:00,28.55,28.56,28.55,28.56,19500.0,24.1695,24.1779,24.1695,24.1779,19500.0
2014-08-22 12:50:00,28.56,28.56,28.56,28.56,15000.0,24.1779,24.1779,24.1779,24.1779,15000.0
2014-08-22 12:55:00,28.56,28.56,28.55,28.55,6000.0,24.1779,24.1779,24.1695,24.1695,6000.0
2014-08-22 13:00:00,28.55,28.55,28.55,28.55,4500.0,24.1695,24.1695,24.1695,24.1695,4500.0
2014-08-22 13:05:00,28.55,28.56,28.55,28.55,12000.0,24.1695,24.1779,24.1695,24.1695,12000.0
2014-08-22 13:10:00,28.55,28.55,28.55,28.55,9500.0,24.1695,24.1695,24.1695,24.1695,9500.0
2014-08-22 13:15:00,28.55,28.56,28.55,28.55,14000.0,24.1695,24.1779,24.1695,24.1695,14000.0
2014-08-22 13:20:00,28.55,28.55,28.55,28.55,6000.0,24.1695,24.1695,24.1695,24.1695,6000.0
2014-08-22 13:25:00,28.55,28.56,28.55,28.56,21500.0,24.1695,24.1779,24.1695,24.1779,21500.0
2014-08-22 13:30:00,28.56,28.57,28.55,28.55,23000.0,24.1779,24.1864,24.1695,24.1695,23000.0
2014-08-22 13:35:00,28.55,28.55,28.54,28.55,12000.0,24.1695,24.1695,24.161,24.1695,12000.0
2014-08-22 13:40:00,28.55,28.56,28.55,28.56,12500.0,24.1695,24.1779,24.1695,24.1779,12500.0
2014-08-22 13:45:00,28.55,28.56,28.55,28.56,61000.0,24.1695,24.1779,24.1695,24.1779,61000.0
2014-08-22 13:50:00,28.57,28.57,28.55,28.56,11000.0,24.1864,24.1864,24.1695,24.1779,11000.0
2014-08-22 13:55:00,28.56,28.56,28.54,28.55,31000.0,24.1779,24.1779,24.161,24.1695,31000.0
2014-08-22 14:00:00,28.55,28.56,28.55,28.55,25000.0,24.1695,24.1779,24.1695,24.1695,25000.0
2014-08-22 14:05:00,28.55,28.55,28.54,28.54,32000.0,24.1695,24.1695,24.161,24.161,32000.0
2014-08-22 14:10:00,28.54,28.55,28.53,28.55,17500.0,24.161,24.1695,24.1525,24.1695,17500.0
2014-08-22 14:15:00,28.55,28.55,28.54,28.54,15000.0,24.1695,24.1695,24.161,24.161,15000.0
2014-08-22 14:20:00,28.54,28.54,28.53,28.53,16500.0,24.161,24.161,24.1525,24.1525,16500.0
2014-08-22 14:25:00,28.54,28.55,28.53,28.53,21500.0,24.161,24.1695,24.1525,24.1525,21500.0
2014-08-22 14:30:00,28.53,28.54,28.52,28.54,41000.0,24.1525,24.161,24.1441,24.161,41000.0
2014-08-22 14:35:00,28.53,28.54,28.51,28.52,22500.0,24.1525,24.161,24.1356,24.1441,22500.0
2014-08-22 14:40:00,28.52,28.54,28.52,28.54,14500.0,24.1441,24.161,24.1441,24.161,14500.0
2014-08-22 14:45:00,28.54,28.54,28.53,28.54,30000.0,24.161,24.161,24.1525,24.161,30000.0
2014-08-22 14:50:00,28.53,28.55,28.53,28.54,38000.0,24.1525,24.1695,24.1525,24.161,38000.0
2014-08-22 14:55:00,28.54,28.54,28.53,28.54,17000.0,24.161,24.161,24.1525,24.161,17000.0
2014-08-22 15:00:00,28.54,28.54,28.53,28.54,21000.0,24.161,24.161,24.1525,24.161,21000.0
2014-08-22 15:05:00,28.54,28.56,28.54,28.56,43000.0,24.161,24.1779,24.161,24.1779,43000.0
2014-08-22 15:10:00,28.56,28.57,28.56,28.56,34000.0,24.1779,24.1864,24.1779,24.1779,34000.0
2014-08-22 15:15:00,28.56,28.57,28.56,28.56,67000.0,24.1779,24.1864,24.1779,24.1779,67000.0
2014-08-22 15:20:00,28.56,28.57,28.55,28.56,40500.0,24.1779,24.1864,24.1695,24.1779,40500.0
2014-08-22 15:25:00,28.55,28.55,28.54,28.55,31000.0,24.1695,24.1695,24.161,24.1695,31000.0
2014-08-22 15:30:00,28.55,28.55,28.53,28.54,47500.0,24.1695,24.1695,24.1525,24.161,47500.0
2014-08-22 15:35:00,28.54,28.54,28.53,28.54,47000.0,24.161,24.161,24.1525,24.161,47000.0
2014-08-22 15:40:00,28.54,28.54,28.52,28.52,74500.0,24.161,24.161,24.1441,24.1441,74500.0
2014-08-22 15:45:00,28.52,28.52,28.51,28.51,72500.0,24.1441,24.1441,24.1356,24.1356,72500.0
2014-08-22 15:50:00,28.51,28.52,28.51,28.51,39500.0,24.1356,24.1441,24.1356,24.1356,39500.0
2014-08-22 15:55:00,28.51,28.51,28.48,28.48,238500.0,24.1356,24.1356,24.1102,24.1102,238500.0
2014-08-25 09:30:00,28.65,28.67,28.59,28.59,120500.0,24.2541,24.2711,24.2033,24.2033,120500.0
2014-08-25 09:35:00,28.59,28.61,28.58,28.59,45500.0,24.2033,24.2203,24.1949,24.2033,45500.0
2014-08-25 09:40:00,28.59,28.61,28.58,28.59,35500.0,24.2033,24.2203,24.1949,24.2033,35500.0
2014-08-25 09:45:00,28.6,28.6,28.58,28.6,22000.0,24.2118,24.2118,24.1949,24.2118,22000.0
2014-08-25 09:50:00,28.61,28.62,28.6,28.62,21000.0,24.2203,24.2287,24.2118,24.2287,21000.0
2014-08-25 09:55:00,28.62,28.63,28.62,28.63,17500.0,24.2287,24.2372,24.2287,24.2372,17500.0
2014-08-25 10:00:00,28.63,28.64,28.6,28.61,118500.0,24.2372,24.2457,24.2118,24.2203,118500.0
2014-08-25 10:05:00,28.6,28.62,28.59,28.61,64000.0,24.2118,24.2287,24.2033,24.2203,64000.0
2014-08-25 10:10:00,28.6,28.61,28.6,28.6,13500.0,24.2118,24.2203,24.2118,24.2118,13500.0
2014-08-25 10:15:00,28.6,28.6,28.59,28.59,10000.0,24.2118,24.2118,24.2033,24.2033,10000.0
2014-08-25 10:20:00,28.6,28.62,28.6,28.61,3000.0,24.2118,24.2287,24.2118,24.2203,3000.0
2014-08-25 10:25:00,28.61,28.61,28.59,28.61,21500.0,24.2203,24.2203,24.2033,24.2203,21500.0
2014-08-25 10:30:00,28.61,28.61,28.6,28.6,14500.0,24.2203,24.2203,24.2118,24.2118,14500.0
2014-08-25 10:35:00,28.6,28.62,28.6,28.62,5500.0,24.2118,24.2287,24.2118,24.2287,5500.0
2014-08-25 10:40:00,28.62,28.63,28.62,28.63,16000.0,24.2287,24.2372,24.2287,24.2372,16000.0
2014-08-25 10:45:00,28.63,28.63,28.62,28.63,12000.0,24.2372,24.2372,24.2287,24.2372,12000.0
2014-08-25 10:50:00,28.63,28.64,28.63,28.64,14500.0,24.2372,24.2457,24.2372,24.2457,14500.0
2014-08-25 10:55:00,28.64,28.65,28.63,28.63,16500.0,24.2457,24.2541,24.2372,24.2372,16500.0
2014-08-25 11:00:00,28.63,28.65,28.63,28.64,16000.0,24.2372,24.2541,24.2372,24.2457,16000.0
2014-08-25 11:05:00,28.64,28.65,28.64,28.64,4500.0,24.2457,24.2541,24.2457,24.2457,4500.0
2014-08-25 11:10:00,28.64,28.64,28.62,28.62,20000.0,24.2457,24.2457,24.2287,24.2287,20000.0
2014-08-25 11:15:00,28.62,28.63,28.62,28.62,7000.0,24.2287,24.2372,24.2287,24.2287,7000.0
2014-08-25 11:20:00,28.63,28.63,28.62,28.62,14000.0,24.2372,24.2372,24.2287,24.2287,14000.0
2014-08-25 11:25:00,28.61,28.63,28.61,28.63,12500.0,24.2203,24.2372,24.2203,24.2372,12500.0
2014-08-25 11:30:00,28.63,28.64,28.63,28.64,6500.0,24.2372,24.2457,24.2372,24.2457,6500.0
2014-08-25 11:35:00,28.64,28.64,28.63,28.63,3500.0,24.2457,24.2457,24.2372,24.2372,3500.0
2014-08-25 11:40:00,28.64,28.64,28.64,28.64,16000.0,24.2457,24.2457,24.2457,24.2457,16000.0
2014-08-25 11:45:00,28.64,28.64,28.64,28.64,11000.0,24.2457,24.2457,24.2457,24.2457,11000.0
2014-08-25 11:50:00,28.64,28.64,28.64,28.64,51500.0,24.2457,24.2457,24.2457,24.2457,51500.0
2014-08-25 11:55:00,28.64,28.64,28.63,28.63,2500.0,24.2457,24.2457,24.2372,24.2372,2500.0
2014-08-25 12:00:00,28.63,28.63,28.62,28.63,12500.0,24.2372,24.2372,24.2287,24.2372,12500.0
2014-08-25 12:05:00,28.63,28.63,28.61,28.61,29000.0,24.2372,24.2372,24.2203,24.2203,29000.0
2014-08-25 12:10:00,28.61,28.61,28.59,28.59,32000.0,24.2203,24.2203,24.2033,24.2033,32000.0
2014-08-25 12:15:00,28.59,28.6,28.59,28.59,34000.0,24.2033,24.2118,24.2033,24.2033,34000.0
2014-08-25 12:20:00,28.59,28.59,28.58,28.58,11500.0,24.2033,24.2033,24.1949,24.1949,11500.0
2014-08-25 12:25:00,28.58,28.58,28.53,28.54,82500.0,24.1949,24.1949,24.1525,24.161,82500.0
2014-08-25 12:30:00,28.55,28.55,28.55,28.55,3500.0,24.1695,24.1695,24.1695,24.1695,3500.0
2014-08-25 12:35:00,28.55,28.55,28.53,28.54,12500.0,24.1695,24.1695,24.1525,24.161,12500.0
2014-08-25 12:40:00,28.55,28.56,28.54,28.56,23500.0,24.1695,24.1779,24.161,24.1779,23500.0
2014-08-25 12:45:00,28.55,28.56,28.55,28.55,14500.0,24.1695,24.1779,24.1695,24.1695,14500.0
2014-08-25 12:50:00,28.55,28.56,28.53,28.53,32500.0,24.1695,24.1779,24.1525,24.1525,32500.0
2014-08-25 12:55:00,28.54,28.54,28.53,28.53,17500.0,24.161,24.161,24.1525,24.1525,17500.0
2014-08-25 13:00:00,28.53,28.53,28.51,28.51,25000.0,24.1525,24.1525,24.1356,24.1356,25000.0
2014-08-25 13:05:00,28.51,28.53,28.51,28.52,17000.0,24.1356,24.1525,24.1356,24.1441,17000.0
2014-08-25 13:10:00,28.52,28.55,28.52,28.54,51000.0,24.1441,24.1695,24.1441,24.161,51000.0
2014-08-25 13:15:00,28.55,28.55,28.54,28.54,12500.0,24.1695,24.1695,24.161,24.161,12500.0
2014-08-25 13:20:00,28.55,28.57,28.55,28.57,27000.0,24.1695,24.1864,24.1695,24.1864,27000.0
2014-08-25 13:25:00,28.57,28.57,28.57,28.57,5500.0,24.1864,24.1864,24.1864,24.1864,5500.0
2014-08-25 13:30:00,28.58,28.58,28.57,28.58,15000.0,24.1949,24.1949,24.1864,24.1949,15000.0
2014-08-25 13:35:00,28.58,28.58,28.57,28.57,14500.0,24.1949,24.1949,24.1864,24.1864,14500.0
2014-08-25 13:40:00,28.57,28.58,28.57,28.57,24500.0,24.1864,24.1949,24.1864,24.1864,24500.0
2014-08-25 13:45:00,28.57,28.58,28.57,28.57,18000.0,24.1864,24.1949,24.1864,24.1864,18000.0
2014-08-25 13:50:00,28.57,28.58,28.57,28.58,11500.0,24.1864,24.1949,24.1864,24.1949,11500.0
2014-08-25 13:55:00,28.58,28.6,28.58,28.59,57500.0,24.1949,24.2118,24.1949,24.2033,57500.0
2014-08-25 14:00:00,28.59,28.59,28.57,28.57,13000.0,24.2033,24.2033,24.1864,24.1864,13000.0
2014-08-25 14:05:00,28.57,28.58,28.57,28.57,24500.0,24.1864,24.1949,24.1864,24.1864,24500.0
2014-08-25 14:10:00,28.57,28.58,28.57,28.58,24000.0,24.1864,24.1949,24.1864,24.1949,24000.0
2014-08-25 14:15:00,28.58,28.59,28.57,28.58,27000.0,24.1949,24.2033,24.1864,24.1949,27000.0
2014-08-25 14:20:00,28.58,28.58,28.57,28.58,11500.0,24.1949,24.1949,24.1864,24.1949,11500.0
2014-08-25 14:25:00,28.56,28.56,28.56,28.56,23000.0,24.1779,24.1779,24.1779,24.1779,23000.0
2014-08-25 14:30:00,28.56,28.56,28.55,28.56,32500.0,24.1779,24.1779,24.1695,24.1779,32500.0
2014-08-25 14:35:00,28.56,28.57,28.56,28.57,23000.0,24.1779,24.1864,24.1779,24.1864,23000.0
2014-08-25 14:40:00,28.57,28.57,28.56,28.57,16000.0,24.1864,24.1864,24.1779,24.1864,16000.0
2014-08-25 14:45:00,28.56,28.56,28.56,28.56,25000.0,24.1779,24.1779,24.1779,24.1779,25000.0
2014-08-25 14:50:00,28.56,28.56,28.56,28.56,21500.0,24.1779,24.1779,24.1779,24.1779,21500.0
2014-08-25 14:55:00,28.56,28.57,28.56,28.57,26500.0,24.1779,24.1864,24.1779,24.1864,26500.0
2014-08-25 15:00:00,28.57,28.58,28.57,28.57,23500.0,24.1864,24.1949,24.1864,24.1864,23500.0
2014-08-25 15:05:00,28.57,28.58,28.57,28.58,30000.0,24.1864,24.1949,24.1864,24.1949,30000.0
2014-08-25 15:10:00,28.58,28.59,28.57,28.57,26000.0,24.1949,24.2033,24.1864,24.1864,26000.0
2014-08-25 15:15:00,28.58,28.59,28.58,28.58,26000.0,24.1949,24.2033,24.1949,24.1949,26000.0
2014-08-25 15:20:00,28.58,28.59,28.57,28.58,30500.0,24.1949,24.2033,24.1864,24.1949,30500.0
2014-08-25 15:25:00,28.58,28.58,28.58,28.58,23000.0,24.1949,24.1949,24.1949,24.1949,23000.0
2014-08-25 15:30:00,28.58,28.59,28.58,28.59,35500.0,24.1949,24.2033,24.1949,24.2033,35500.0
2014-08-25 15:35:00,28.59,28.6,28.59,28.6,42000.0,24.2033,24.2118,24.2033,24.2118,42000.0
2014-08-25 15:40:00,28.6,28.61,28.6,28.61,25000.0,24.2118,24.2203,24.2118,24.2203,25000.0
2014-08-25 15:45:00,28.6,28.6,28.6,28.6,22500.0,24.2118,24.2118,24.2118,24.2118,22500.0
2014-08-25 15:50:00,28.6,28.6,28.58,28.59,46000.0,24.2118,24.2118,24.1949,24.2033,46000.0
2014-08-25 15:55:00,28.59,28.59,28.58,28.58,138500.0,24.2033,24.2033,24.1949,24.1949,138500.0
2014-08-26 09:30:00,28.63,28.65,28.62,28.65,89500.0,24.2372,24.2541,24.2287,24.2541,89500.0
2014-08-26 09:35:00,28.65,28.69,28.64,28.65,52000.0,24.2541,24.288,24.2457,24.2541,52000.0
2014-08-26 09:40:00,28.64,28.65,28.64,28.64,14000.0,24.2457,24.2541,24.2457,24.2457,14000.0
2014-08-26 09:45:00,28.65,28.69,28.65,28.69,13500.0,24.2541,24.288,24.2541,24.288,13500.0
2014-08-26 09:50:00,28.69,28.7,28.67,28.68,11500.0,24.288,24.2965,24.2711,24.2795,11500.0
2014-08-26 09:55:00,28.68,28.68,28.66,28.67,10500.0,24.2795,24.2795,24.2626,24.2711,10500.0
2014-08-26 10:00:00,28.67,28.69,28.64,28.65,13000.0,24.2711,24.288,24.2457,24.2541,13000.0
2014-08-26 10:05:00,28.65,28.66,28.62,28.64,33000.0,24.2541,24.2626,24.2287,24.2457,33000.0
2014-08-26 10:10:00,28.65,28.67,28.65,28.66,16500.0,24.2541,24.2711,24.2541,24.2626,16500.0
2014-08-26 10:15:00,28.67,28.67,28.65,28.65,20000.0,24.2711,24.2711,24.2541,24.2541,20000.0
2014-08-26 10:20:00,28.65,28.65,28.63,28.64,27500.0,24.2541,24.2541,24.2372,24.2457,27500.0
2014-08-26 10:25:00,28.64,28.66,28.64,28.66,26500.0,24.2457,24.2626,24.2457,24.2626,26500.0
2014-08-26 10:30:00,28.66,28.67,28.66,28.67,24500.0,24.2626,24.2711,24.2626,24.2711,24500.0
2014-08-26 10:35:00,28.66,28.67,28.65,28.66,32000.0,24.2626,24.2711,24.2541,24.2626,32000.0
2014-08-26 10:40:00,28.67,28.67,28.67,28.67,1000.0,24.2711,24.2711,24.2711,24.2711,1000.0
2014-08-26 10:45:00,28.67,28.71,28.67,28.7,41000.0,24.2711,24.3049,24.2711,24.2965,41000.0
2014-08-26 10:50:00,28.7,28.7,28.7,28.7,19000.0,24.2965,24.2965,24.2965,24.2965,19000.0
2014-08-26 10:55:00,28.7,28.71,28.7,28.71,6000.0,24.2965,24.3049,24.2965,24.3049,6000.0
2014-08-26 11:00:00,28.71,28.73,28.71,28.72,77000.0,24.3049,24.3219,24.3049,24.3134,77000.0
2014-08-26 11:05:00,28.72,28.72,28.71,28.71,23500.0,24.3134,24.3134,24.3049,24.3049,23500.0
2014-08-26 11:10:00,28.71,28.72,28.71,28.71,21000.0,24.3049,24.3134,24.3049,24.3049,21000.0
2014-08-26 11:15:00,28.72,28.72,28.71,28.71,33500.0,24.3134,24.3134,24.3049,24.3049,33500.0
2014-08-26 11:20:00,28.71,28.71,28.71,28.71,9000.0,24.3049,24.3049,24.3049,24.3049,9000.0
2014-08-26 11:25:00,28.71,28.74,28.71,28.73,53000.0,24.3049,24.3303,24.3049,24.3219,53000.0
2014-08-26 11:30:00,28.73,28.74,28.72,28.72,22000.0,24.3219,24.3303,24.3134,24.3134,22000.0
2014-08-26 11:35:00,28.71,28.72,28.7,28.71,21500.0,24.3049,24.3134,24.2965,24.3049,21500.0
2014-08-26 11:40:00,28.71,28.72,28.71,28.72,9500.0,24.3049,24.3134,24.3049,24.3134,9500.0
2014-08-26 11:45:00,28.72,28.72,28.72,28.72,22000.0,24.3134,24.3134,24.3134,24.3134,22000.0
2014-08-26 11:50:00,28.72,28.73,28.72,28.73,10000.0,24.3134,24.3219,24.3134,24.3219,10000.0
2014-08-26 11:55:00,28.73,28.73,28.7,28.7,20500.0,24.3219,24.3219,24.2965,24.2965,20500.0
2014-08-26 12:00:00,28.69,28.7,28.69,28.7,4500.0,24.288,24.2965,24.288,24.2965,4500.0
2014-08-26 12:05:00,28.71,28.71,28.71,28.71,1000.0,24.3049,24.3049,24.3049,24.3049,1000.0
2014-08-26 12:10:00,28.7,28.71,28.7,28.7,8000.0,24.2965,24.3049,24.2965,24.2965,8000.0
2014-08-26 12:15:00,28.71,28.71,28.71,28.71,12500.0,24.3049,24.3049,24.3049,24.3049,12500.0
2014-08-26 12:20:00,28.71,28.72,28.71,28.71,15500.0,24.3049,24.3134,24.3049,24.3049,15500.0
2014-08-26 12:25:00,28.71,28.72,28.7,28.7,4000.0,24.3049,24.3134,24.2965,24.2965,4000.0
2014-08-26 12:30:00,28.7,28.71,28.69,28.71,96000.0,24.2965,24.3049,24.288,24.3049,96000.0
2014-08-26 12:35:00,28.71,28.71,28.7,28.7,4000.0,24.3049,24.3049,24.2965,24.2965,4000.0
2014-08-26 12:40:00,28.7,28.7,28.69,28.7,9500.0,24.2965,24.2965,24.288,24.2965,9500.0
2014-08-26 12:45:00,28.69,28.69,28.68,28.69,5500.0,24.288,24.288,24.2795,24.288,5500.0
2014-08-26 12:50:00,28.69,28.69,28.68,28.69,13500.0,24.288,24.288,24.2795,24.288,13500.0
2014-08-26 12:55:00,28.69,28.7,28.69,28.69,8500.0,24.288,24.2965,24.288,24.288,8500.0
2014-08-26 13:00:00,28.69,28.7,28.69,28.69,6500.0,24.288,24.2965,24.288,24.288,6500.0
2014-08-26 13:05:00,28.69,28.69,28.68,28.68,12000.0,24.288,24.288,24.2795,24.2795,12000.0
2014-08-26 13:10:00,28.69,28.69,28.69,28.69,20500.0,24.288,24.288,24.288,24.288,20500.0
2014-08-26 13:15:00,28.69,28.7,28.69,28.69,9500.0,24.288,24.2965,24.288,24.288,9500.0
2014-08-26 13:20:00,28.7,28.7,28.69,28.7,18500.0,24.2965,24.2965,24.288,24.2965,18500.0
2014-08-26 13:25:00,28.71,28.71,28.7,28.7,1500.0,24.3049,24.3049,24.2965,24.2965,1500.0
2014-08-26 13:30:00,28.7,28.7,28.7,28.7,1000.0,24.2965,24.2965,24.2965,24.2965,1000.0
2014-08-26 13:35:00,28.69,28.69,28.69,28.69,5500.0,24.288,24.288,24.288,24.288,5500.0
2014-08-26 13:40:00,28.7,28.7,28.7,28.7,2000.0,24.2965,24.2965,24.2965,24.2965,2000.0
2014-08-26 13:45:00,28.7,28.71,28.69,28.69,4000.0,24.2965,24.3049,24.288,24.288,4000.0
2014-08-26 13:50:00,28.69,28.7,28.68,28.69,14000.0,24.288,24.2965,24.2795,24.288,14000.0
2014-08-26 13:55:00,28.69,28.71,28.69,28.71,99500.0,24.288,24.3049,24.288,24.3049,99500.0
2014-08-26 14:00:00,28.71,28.71,28.71,28.71,14500.0,24.3049,24.3049,24.3049,24.3049,14500.0
2014-08-26 14:05:00,28.71,28.72,28.71,28.71,22000.0,24.3049,24.3134,24.3049,24.3049,22000.0
2014-08-26 14:10:00,28.71,28.71,28.71,28.71,4500.0,24.3049,24.3049,24.3049,24.3049,4500.0
2014-08-26 14:15:00,28.71,28.71,28.71,28.71,8000.0,24.3049,24.3049,24.3049,24.3049,8000.0
2014-08-26 14:20:00,28.71,28.72,28.71,28.71,24000.0,24.3049,24.3134,24.3049,24.3049,24000.0
2014-08-26 14:25:00,28.71,28.71,28.71,28.71,15000.0,24.3049,24.3049,24.3049,24.3049,15000.0
2014-08-26 14:30:00,28.71,28.71,28.7,28.7,12000.0,24.3049,24.3049,24.2965,24.2965,12000.0
2014-08-26 14:35:00,28.7,28.71,28.7,28.71,21000.0,24.2965,24.3049,24.2965,24.3049,21000.0
2014-08-26 14:40:00,28.71,28.72,28.71,28.71,94000.0,24.3049,24.3134,24.3049,24.3049,94000.0
2014-08-26 14:45:00,28.71,28.72,28.71,28.72,60000.0,24.3049,24.3134,24.3049,24.3134,60000.0
2014-08-26 14:50:00,28.72,28.72,28.71,28.71,40500.0,24.3134,24.3134,24.3049,24.3049,40500.0
2014-08-26 14:55:00,28.71,28.72,28.71,28.72,45000.0,24.3049,24.3134,24.3049,24.3134,45000.0
2014-08-26 15:00:00,28.71,28.71,28.71,28.71,20500.0,24.3049,24.3049,24.3049,24.3049,20500.0
2014-08-26 15:05:00,28.71,28.72,28.71,28.71,25000.0,24.3049,24.3134,24.3049,24.3049,25000.0
2014-08-26 15:10:00,28.71,28.71,28.71,28.71,17000.0,24.3049,24.3049,24.3049,24.3049,17000.0
2014-08-26 15:15:00,28.71,28.71,28.71,28.71,25000.0,24.3049,24.3049,24.3049,24.3049,25000.0
2014-08-26 15:20:00,28.71,28.71,28.7,28.7,21000.0,24.3049,24.3049,24.2965,24.2965,21000.0
2014-08-26 15:25:00,28.7,28.7,28.69,28.69,43500.0,24.2965,24.2965,24.288,24.288,43500.0
2014-08-26 15:30:00,28.69,28.69,28.68,28.68,33500.0,24.288,24.288,24.2795,24.2795,33500.0
2014-08-26 15:35:00,28.68,28.69,28.68,28.68,32500.0,24.2795,24.288,24.2795,24.2795,32500.0
2014-08-26 15:40:00,28.68,28.7,28.68,28.7,126500.0,24.2795,24.2965,24.2795,24.2965,126500.0
2014-08-26 15:45:00,28.7,28.7,28.69,28.69,40500.0,24.2965,24.2965,24.288,24.288,40500.0
2014-08-26 15:50:00,28.69,28.69,28.68,28.69,51000.0,24.288,24.288,24.2795,24.288,51000.0
2014-08-26 15:55:00,28.68,28.68,28.67,28.68,99500.0,24.2795,24.2795,24.2711,24.2795,99500.0
2014-08-27 09:30:00,28.71,28.74,28.69,28.72,107000.0,24.3049,24.3303,24.288,24.3134,107000.0
2014-08-27 09:35:00,28.71,28.71,28.67,28.68,44000.0,24.3049,24.3049,24.2711,24.2795,44000.0
2014-08-27 09:40:00,28.68,28.7,28.67,28.68,21000.0,24.2795,24.2965,24.2711,24.2795,21000.0
2014-08-27 09:45:00,28.68,28.68,28.66,28.66,7000.0,24.2795,24.2795,24.2626,24.2626,7000.0
2014-08-27 09:50:00,28.66,28.66,28.64,28.64,2000.0,24.2626,24.2626,24.2457,24.2457,2000.0
2014-08-27 09:55:00,28.66,28.66,28.63,28.63,35500.0,24.2626,24.2626,24.2372,24.2372,35500.0
2014-08-27 10:00:00,28.63,28.65,28.62,28.65,17000.0,24.2372,24.2541,24.2287,24.2541,17000.0
2014-08-27 10:05:00,28.64,28.65,28.64,28.64,6000.0,24.2457,24.2541,24.2457,24.2457,6000.0
2014-08-27 10:10:00,28.64,28.65,28.63,28.65,13500.0,24.2457,24.2541,24.2372,24.2541,13500.0
2014-08-27 10:15:00,28.65,28.66,28.63,28.66,18500.0,24.2541,24.2626,24.2372,24.2626,18500.0
2014-08-27 10:20:00,28.65,28.67,28.64,28.67,16500.0,24.2541,24.2711,24.2457,24.2711,16500.0
2014-08-27 10:25:00,28.65,28.65,28.64,28.64,3000.0,24.2541,24.2541,24.2457,24.2457,3000.0
2014-08-27 10:30:00,28.64,28.66,28.64,28.65,25000.0,24.2457,24.2626,24.2457,24.2541,25000.0
2014-08-27 10:35:00,28.65,28.66,28.65,28.65,4000.0,24.2541,24.2626,24.2541,24.2541,4000.0
2014-08-27 10:40:00,28.65,28.65,28.65,28.65,18500.0,24.2541,24.2541,24.2541,24.2541,18500.0
2014-08-27 10:45:00,28.64,28.65,28.64,28.65,26500.0,24.2457,24.2541,24.2457,24.2541,26500.0
2014-08-27 10:50:00,28.65,28.65,28.65,28.65,40000.0,24.2541,24.2541,24.2541,24.2541,40000.0
2014-08-27 10:55:00,28.65,28.65,28.64,28.64,16500.0,24.2541,24.2541,24.2457,24.2457,16500.0
2014-08-27 11:00:00,28.65,28.66,28.65,28.66,20500.0,24.2541,24.2626,24.2541,24.2626,20500.0
2014-08-27 11:05:00,28.65,28.66,28.65,28.66,2500.0,24.2541,24.2626,24.2541,24.2626,2500.0
2014-08-27 11:10:00,28.66,28.66,28.66,28.66,6500.0,24.2626,24.2626,24.2626,24.2626,6500.0
2014-08-27 11:15:00,28.66,28.67,28.66,28.66,25000.0,24.2626,24.2711,24.2626,24.2626,25000.0
2014-08-27 11:20:00,28.66,28.67,28.65,28.65,11000.0,24.2626,24.2711,24.2541,24.2541,11000.0
2014-08-27 11:25:00,28.65,28.65,28.65,28.65,18500.0,24.2541,24.2541,24.2541,24.2541,18500.0
2014-08-27 11:30:00,28.65,28.65,28.63,28.64,6000.0,24.2541,24.2541,24.2372,24.2457,6000.0
2014-08-27 11:35:00,28.64,28.65,28.64,28.64,2500.0,24.2457,24.2541,24.2457,24.2457,2500.0
2014-08-27 11:40:00,28.64,28.64,28.64,28.64,9500.0,24.2457,24.2457,24.2457,24.2457,9500.0
2014-08-27 11:45:00,28.64,28.65,28.64,28.65,5000.0,24.2457,24.2541,24.2457,24.2541,5000.0
2014-08-27 11:50:00,28.64,28.64,28.64,28.64,2500.0,24.2457,24.2457,24.2457,24.2457,2500.0
2014-08-27 11:55:00,28.64,28.65,28.64,28.65,2000.0,24.2457,24.2541,24.2457,24.2541,2000.0
2014-08-27 12:00:00,28.65,28.65,28.64,28.65,16000.0,24.2541,24.2541,24.2457,24.2541,16000.0
2014-08-27 12:05:00,28.65,28.65,28.63,28.63,11000.0,24.2541,24.2541,24.2372,24.2372,11000.0
2014-08-27 12:10:00,28.63,28.64,28.63,28.63,15500.0,24.2372,24.2457,24.2372,24.2372,15500.0
2014-08-27 12:15:00,28.63,28.64,28.63,28.64,41000.0,24.2372,24.2457,24.2372,24.2457,41000.0
2014-08-27 12:20:00,28.64,28.64,28.64,28.64,6000.0,24.2457,24.2457,24.2457,24.2457,6000.0
2014-08-27 12:25:00,28.64,28.65,28.64,28.65,20000.0,24.2457,24.2541,24.2457,24.2541,20000.0
2014-08-27 12:30:00,28.65,28.65,28.64,28.64,18000.0,24.2541,24.2541,24.2457,24.2457,18000.0
2014-08-27 12:35:00,28.64,28.65,28.64,28.65,5000.0,24.2457,24.2541,24.2457,24.2541,5000.0
2014-08-27 12:40:00,28.64,28.66,28.64,28.65,11000.0,24.2457,24.2626,24.2457,24.2541,11000.0
2014-08-27 12:45:00,28.65,28.65,28.65,28.65,4000.0,24.2541,24.2541,24.2541,24.2541,4000.0
2014-08-27 12:50:00,28.65,28.65,28.65,28.65,28000.0,24.2541,24.2541,24.2541,24.2541,28000.0
2014-08-27 12:55:00,28.65,28.65,28.64,28.65,3500.0,24.2541,24.2541,24.2457,24.2541,3500.0
2014-08-27 13:00:00,28.65,28.65,28.64,28.65,8500.0,24.2541,24.2541,24.2457,24.2541,8500.0
2014-08-27 13:05:00,28.64,28.65,28.64,28.64,12000.0,24.2457,24.2541,24.2457,24.2457,12000.0
2014-08-27 13:10:00,28.64,28.64,28.64,28.64,3000.0,24.2457,24.2457,24.2457,24.2457,3000.0
2014-08-27 13:15:00,28.64,28.65,28.64,28.64,6000.0,24.2457,24.2541,24.2457,24.2457,6000.0
2014-08-27 13:20:00,28.65,28.65,28.64,28.64,5500.0,24.2541,24.2541,24.2457,24.2457,5500.0
2014-08-27 13:25:00,28.64,28.64,28.64,28.64,6500.0,24.2457,24.2457,24.2457,24.2457,6500.0
2014-08-27 13:30:00,28.64,28.64,28.64,28.64,4000.0,24.2457,24.2457,24.2457,24.2457,4000.0
2014-08-27 13:35:00,28.64,28.64,28.64,28.64,9500.0,24.2457,24.2457,24.2457,24.2457,9500.0
2014-08-27 13:40:00,28.64,28.64,28.64,28.64,9000.0,24.2457,24.2457,24.2457,24.2457,9000.0
2014-08-27 13:45:00,28.64,28.64,28.64,28.64,1000.0,24.2457,24.2457,24.2457,24.2457,1000.0
2014-08-27 13:50:00,28.64,28.64,28.64,28.64,4000.0,24.2457,24.2457,24.2457,24.2457,4000.0
2014-08-27 13:55:00,28.65,28.65,28.64,28.65,5500.0,24.2541,24.2541,24.2457,24.2541,5500.0
2014-08-27 14:00:00,28.65,28.65,28.64,28.64,11500.0,24.2541,24.2541,24.2457,24.2457,11500.0
2014-08-27 14:05:00,28.64,28.65,28.64,28.64,8000.0,24.2457,24.2541,24.2457,24.2457,8000.0
2014-08-27 14:10:00,28.64,28.65,28.64,28.65,7000.0,24.2457,24.2541,24.2457,24.2541,7000.0
2014-08-27 14:15:00,28.65,28.66,28.65,28.65,21500.0,24.2541,24.2626,24.2541,24.2541,21500.0
2014-08-27 14:20:00,28.65,28.65,28.65,28.65,56000.0,24.2541,24.2541,24.2541,24.2541,56000.0
2014-08-27 14:25:00,28.65,28.66,28.65,28.66,5000.0,24.2541,24.2626,24.2541,24.2626,5000.0
2014-08-27 14:30:00,28.66,28.66,28.66,28.66,16500.0,24.2626,24.2626,24.2626,24.2626,16500.0
2014-08-27 14:35:00,28.66,28.66,28.66,28.66,7500.0,24.2626,24.2626,24.2626,24.2626,7500.0
2014-08-27 14:40:00,28.66,28.66,28.64,28.64,9000.0,24.2626,24.2626,24.2457,24.2457,9000.0
2014-08-27 14:45:00,28.64,28.65,28.64,28.64,15500.0,24.2457,24.2541,24.2457,24.2457,15500.0
2014-08-27 14:50:00,28.64,28.65,28.64,28.65,33000.0,24.2457,24.2541,24.2457,24.2541,33000.0
2014-08-27 14:55:00,28.65,28.65,28.62,28.62,43500.0,24.2541,24.2541,24.2287,24.2287,43500.0
2014-08-27 15:00:00,28.62,28.62,28.61,28.62,13500.0,24.2287,24.2287,24.2203,24.2287,13500.0
2014-08-27 15:05:00,28.62,28.62,28.6,28.61,12000.0,24.2287,24.2287,24.2118,24.2203,12000.0
2014-08-27 15:10:00,28.61,28.62,28.61,28.62,53000.0,24.2203,24.2287,24.2203,24.2287,53000.0
2014-08-27 15:15:00,28.62,28.62,28.62,28.62,56000.0,24.2287,24.2287,24.2287,24.2287,56000.0
2014-08-27 15:20:00,28.63,28.64,28.62,28.63,44500.0,24.2372,24.2457,24.2287,24.2372,44500.0
2014-08-27 15:25:00,28.63,28.64,28.63,28.64,10500.0,24.2372,24.2457,24.2372,24.2457,10500.0
2014-08-27 15:30:00,28.63,28.63,28.63,28.63,46000.0,24.2372,24.2372,24.2372,24.2372,46000.0
2014-08-27 15:35:00,28.63,28.64,28.63,28.64,36000.0,24.2372,24.2457,24.2372,24.2457,36000.0
2014-08-27 15:40:00,28.64,28.65,28.64,28.64,40000.0,24.2457,24.2541,24.2457,24.2457,40000.0
2014-08-27 15:45:00,28.65,28.66,28.65,28.65,23000.0,24.2541,24.2626,24.2541,24.2541,23000.0
2014-08-27 15:50:00,28.65,28.65,28.65,28.65,81000.0,24.2541,24.2541,24.2541,24.2541,81000.0
2014-08-27 15:55:00,28.66,28.66,28.64,28.64,131500.0,24.2626,24.2626,24.2457,24.2457,131500.0
2014-08-28 09:30:00,28.55,28.56,28.5,28.52,133500.0,24.1695,24.1779,24.1272,24.1441,133500.0
2014-08-28 09:35:00,28.5,28.53,28.47,28.48,63000.0,24.1272,24.1525,24.1018,24.1102,63000.0
2014-08-28 09:40:00,28.47,28.48,28.46,28.47,100000.0,24.1018,24.1102,24.0933,24.1018,100000.0
2014-08-28 09:45:00,28.46,28.51,28.46,28.5,28500.0,24.0933,24.1356,24.0933,24.1272,28500.0
2014-08-28 09:50:00,28.51,28.57,28.51,28.57,60500.0,24.1356,24.1864,24.1356,24.1864,60500.0
2014-08-28 09:55:00,28.57,28.58,28.56,28.57,26000.0,24.1864,24.1949,24.1779,24.1864,26000.0
2014-08-28 10:00:00,28.57,28.57,28.55,28.55,32000.0,24.1864,24.1864,24.1695,24.1695,32000.0
2014-08-28 10:05:00,28.56,28.58,28.56,28.56,15500.0,24.1779,24.1949,24.1779,24.1779,15500.0
2014-08-28 10:10:00,28.56,28.56,28.52,28.52,12500.0,24.1779,24.1779,24.1441,24.1441,12500.0
2014-08-28 10:15:00,28.53,28.53,28.51,28.52,39500.0,24.1525,24.1525,24.1356,24.1441,39500.0
2014-08-28 10:20:00,28.52,28.55,28.52,28.54,11500.0,24.1441,24.1695,24.1441,24.161,11500.0
2014-08-28 10:25:00,28.55,28.55,28.54,28.55,13000.0,24.1695,24.1695,24.161,24.1695,13000.0
2014-08-28 10:30:00,28.55,28.55,28.54,28.55,12500.0,24.1695,24.1695,24.161,24.1695,12500.0
2014-08-28 10:35:00,28.54,28.56,28.53,28.53,43000.0,24.161,24.1779,24.1525,24.1525,43000.0
2014-08-28 10:40:00,28.53,28.56,28.53,28.56,18000.0,24.1525,24.1779,24.1525,24.1779,18000.0
2014-08-28 10:45:00,28.56,28.59,28.56,28.59,36500.0,24.1779,24.2033,24.1779,24.2033,36500.0
2014-08-28 10:50:00,28.58,28.58,28.57,28.58,7500.0,24.1949,24.1949,24.1864,24.1949,7500.0
2014-08-28 10:55:00,28.58,28.58,28.56,28.57,10500.0,24.1949,24.1949,24.1779,24.1864,10500.0
2014-08-28 11:00:00,28.57,28.58,28.57,28.58,19500.0,24.1864,24.1949,24.1864,24.1949,19500.0
2014-08-28 11:05:00,28.58,28.59,28.58,28.59,14000.0,24.1949,24.2033,24.1949,24.2033,14000.0
2014-08-28 11:10:00,28.59,28.61,28.59,28.6,23000.0,24.2033,24.2203,24.2033,24.2118,23000.0
2014-08-28 11:15:00,28.6,28.6,28.58,28.58,10500.0,24.2118,24.2118,24.1949,24.1949,10500.0
2014-08-28 11:20:00,28.59,28.6,28.59,28.59,9500.0,24.2033,24.2118,24.2033,24.2033,9500.0
2014-08-28 11:25:00,28.6,28.6,28.6,28.6,20500.0,24.2118,24.2118,24.2118,24.2118,20500.0
2014-08-28 11:30:00,28.6,28.6,28.6,28.6,9000.0,24.2118,24.2118,24.2118,24.2118,9000.0
2014-08-28 11:35:00,28.59,28.6,28.59,28.6,1500.0,24.2033,24.2118,24.2033,24.2118,1500.0
2014-08-28 11:40:00,28.6,28.6,28.59,28.6,19000.0,24.2118,24.2118,24.2033,24.2118,19000.0
2014-08-28 11:45:00,28.59,28.59,28.59,28.59,1000.0,24.2033,24.2033,24.2033,24.2033,1000.0
2014-08-28 11:50:00,28.6,28.62,28.59,28.62,8500.0,24.2118,24.2287,24.2033,24.2287,8500.0
2014-08-28 11:55:00,28.61,28.61,28.61,28.61,7000.0,24.2203,24.2203,24.2203,24.2203,7000.0
2014-08-28 12:00:00,28.61,28.61,28.61,28.61,19500.0,24.2203,24.2203,24.2203,24.2203,19500.0
2014-08-28 12:05:00,28.6,28.61,28.6,28.6,11000.0,24.2118,24.2203,24.2118,24.2118,11000.0
2014-08-28 12:10:00,28.61,28.63,28.61,28.62,16000.0,24.2203,24.2372,24.2203,24.2287,16000.0
2014-08-28 12:15:00,28.62,28.63,28.62,28.63,15000.0,24.2287,24.2372,24.2287,24.2372,15000.0
2014-08-28 12:20:00,28.62,28.62,28.62,28.62,5000.0,24.2287,24.2287,24.2287,24.2287,5000.0
2014-08-28 12:25:00,28.63,28.63,28.62,28.63,14000.0,24.2372,24.2372,24.2287,24.2372,14000.0
2014-08-28 12:30:00,28.63,28.63,28.63,28.63,8500.0,24.2372,24.2372,24.2372,24.2372,8500.0
2014-08-28 12:35:00,28.62,28.63,28.62,28.63,9500.0,24.2287,24.2372,24.2287,24.2372,9500.0
2014-08-28 12:40:00,28.62,28.63,28.62,28.63,11000.0,24.2287,24.2372,24.2287,24.2372,11000.0
2014-08-28 12:45:00,28.63,28.64,28.63,28.64,16000.0,24.2372,24.2457,24.2372,24.2457,16000.0
2014-08-28 12:50:00,28.64,28.64,28.63,28.63,17000.0,24.2457,24.2457,24.2372,24.2372,17000.0
2014-08-28 12:55:00,28.63,28.63,28.63,28.63,6500.0,24.2372,24.2372,24.2372,24.2372,6500.0
2014-08-28 13:00:00,28.63,28.63,28.62,28.62,6000.0,24.2372,24.2372,24.2287,24.2287,6000.0
2014-08-28 13:05:00,28.62,28.63,28.62,28.63,21000.0,24.2287,24.2372,24.2287,24.2372,21000.0
2014-08-28 13:10:00,28.63,28.63,28.62,28.63,7000.0,24.2372,24.2372,24.2287,24.2372,7000.0
2014-08-28 13:15:00,28.63,28.63,28.62,28.62,5000.0,24.2372,24.2372,24.2287,24.2287,5000.0
2014-08-28 13:20:00,28.62,28.62,28.61,28.61,7500.0,24.2287,24.2287,24.2203,24.2203,7500.0
2014-08-28 13:25:00,28.61,28.63,28.61,28.62,17000.0,24.2203,24.2372,24.2203,24.2287,17000.0
2014-08-28 13:30:00,28.62,28.63,28.62,28.62,17500.0,24.2287,24.2372,24.2287,24.2287,17500.0
2014-08-28 13:35:00,28.62,28.62,28.61,28.61,8000.0,24.2287,24.2287,24.2203,24.2203,8000.0
2014-08-28 13:40:00,28.62,28.62,28.62,28.62,3000.0,24.2287,24.2287,24.2287,24.2287,3000.0
2014-08-28 13:45:00,28.63,28.63,28.62,28.62,3000.0,24.2372,24.2372,24.2287,24.2287,3000.0
2014-08-28 13:50:00,28.63,28.63,28.62,28.63,2500.0,24.2372,24.2372,24.2287,24.2372,2500.0
2014-08-28 13:55:00,28.62,28.63,28.62,28.62,4000.0,24.2287,24.2372,24.2287,24.2287,4000.0
2014-08-28 14:00:00,28.63,28.63,28.62,28.62,9500.0,24.2372,24.2372,24.2287,24.2287,9500.0
2014-08-28 14:05:00,28.62,28.63,28.62,28.63,12500.0,24.2287,24.2372,24.2287,24.2372,12500.0
2014-08-28 14:10:00,28.63,28.63,28.62,28.63,7500.0,24.2372,24.2372,24.2287,24.2372,7500.0
2014-08-28 14:15:00,28.63,28.63,28.63,28.63,4500.0,24.2372,24.2372,24.2372,24.2372,4500.0
2014-08-28 14:20:00,28.63,28.63,28.62,28.62,27000.0,24.2372,24.2372,24.2287,24.2287,27000.0
2014-08-28 14:25:00,28.62,28.63,28.62,28.62,6500.0,24.2287,24.2372,24.2287,24.2287,6500.0
2014-08-28 14:30:00,28.62,28.63,28.62,28.63,21500.0,24.2287,24.2372,24.2287,24.2372,21500.0
2014-08-28 14:35:00,28.63,28.63,28.62,28.63,69000.0,24.2372,24.2372,24.2287,24.2372,69000.0
2014-08-28 14:40:00,28.63,28.63,28.62,28.63,41500.0,24.2372,24.2372,24.2287,24.2372,41500.0
2014-08-28 14:45:00,28.63,28.63,28.62,28.62,8000.0,24.2372,24.2372,24.2287,24.2287,8000.0
2014-08-28 14:50:00,28.62,28.62,28.62,28.62,25500.0,24.2287,24.2287,24.2287,24.2287,25500.0
2014-08-28 14:55:00,28.62,28.62,28.61,28.61,33500.0,24.2287,24.2287,24.2203,24.2203,33500.0
2014-08-28 15:00:00,28.61,28.61,28.6,28.6,8000.0,24.2203,24.2203,24.2118,24.2118,8000.0
2014-08-28 15:05:00,28.6,28.61,28.6,28.6,12500.0,24.2118,24.2203,24.2118,24.2118,12500.0
2014-08-28 15:10:00,28.6,28.61,28.6,28.6,17500.0,24.2118,24.2203,24.2118,24.2118,17500.0
2014-08-28 15:15:00,28.6,28.62,28.6,28.61,31500.0,24.2118,24.2287,24.2118,24.2203,31500.0
2014-08-28 15:20:00,28.61,28.62,28.61,28.62,21000.0,24.2203,24.2287,24.2203,24.2287,21000.0
2014-08-28 15:25:00,28.62,28.62,28.61,28.61,11500.0,24.2287,24.2287,24.2203,24.2203,11500.0
2014-08-28 15:30:00,28.61,28.62,28.61,28.62,52500.0,24.2203,24.2287,24.2203,24.2287,52500.0
2014-08-28 15:35:00,28.63,28.63,28.62,28.62,17500.0,24.2372,24.2372,24.2287,24.2287,17500.0
2014-08-28 15:40:00,28.62,28.63,28.62,28.62,34500.0,24.2287,24.2372,24.2287,24.2287,34500.0
2014-08-28 15:45:00,28.62,28.62,28.61,28.61,57000.0,24.2287,24.2287,24.2203,24.2203,57000.0
2014-08-28 15:50:00,28.61,28.61,28.59,28.59,57500.0,24.2203,24.2203,24.2033,24.2033,57500.0
2014-08-28 15:55:00,28.59,28.6,28.58,28.6,134500.0,24.2033,24.2118,24.1949,24.2118,134500.0
2014-08-29 09:30:00,28.69,28.7,28.66,28.67,196500.0,24.288,24.2965,24.2626,24.2711,196500.0
2014-08-29 09:35:00,28.66,28.67,28.65,28.66,22500.0,24.2626,24.2711,24.2541,24.2626,22500.0
2014-08-29 09:40:00,28.65,28.66,28.65,28.65,11500.0,24.2541,24.2626,24.2541,24.2541,11500.0
2014-08-29 09:45:00,28.63,28.63,28.61,28.61,18000.0,24.2372,24.2372,24.2203,24.2203,18000.0
2014-08-29 09:50:00,28.61,28.62,28.6,28.61,25000.0,24.2203,24.2287,24.2118,24.2203,25000.0
2014-08-29 09:55:00,28.61,28.63,28.6,28.62,13500.0,24.2203,24.2372,24.2118,24.2287,13500.0
2014-08-29 10:00:00,28.62,28.63,28.6,28.61,12000.0,24.2287,24.2372,24.2118,24.2203,12000.0
2014-08-29 10:05:00,28.61,28.61,28.58,28.59,17000.0,24.2203,24.2203,24.1949,24.2033,17000.0
2014-08-29 10:10:00,28.58,28.6,28.57,28.59,39000.0,24.1949,24.2118,24.1864,24.2033,39000.0
2014-08-29 10:15:00,28.59,28.61,28.59,28.6,20000.0,24.2033,24.2203,24.2033,24.2118,20000.0
2014-08-29 10:20:00,28.6,28.62,28.59,28.61,7500.0,24.2118,24.2287,24.2033,24.2203,7500.0
2014-08-29 10:25:00,28.6,28.62,28.6,28.61,19500.0,24.2118,24.2287,24.2118,24.2203,19500.0
2014-08-29 10:30:00,28.6,28.63,28.6,28.63,5500.0,24.2118,24.2372,24.2118,24.2372,5500.0
2014-08-29 10:35:00,28.63,28.63,28.62,28.63,4000.0,24.2372,24.2372,24.2287,24.2372,4000.0
2014-08-29 10:40:00,28.63,28.64,28.63,28.64,15000.0,24.2372,24.2457,24.2372,24.2457,15000.0
2014-08-29 10:45:00,28.65,28.66,28.64,28.66,10000.0,24.2541,24.2626,24.2457,24.2626,10000.0
2014-08-29 10:50:00,28.66,28.67,28.66,28.67,27000.0,24.2626,24.2711,24.2626,24.2711,27000.0
2014-08-29 10:55:00,28.67,28.7,28.67,28.7,15500.0,24.2711,24.2965,24.2711,24.2965,15500.0
2014-08-29 11:00:00,28.71,28.72,28.71,28.71,26000.0,24.3049,24.3134,24.3049,24.3049,26000.0
2014-08-29 11:05:00,28.71,28.72,28.71,28.71,13000.0,24.3049,24.3134,24.3049,24.3049,13000.0
2014-08-29 11:10:00,28.71,28.74,28.71,28.74,214000.0,24.3049,24.3303,24.3049,24.3303,214000.0
2014-08-29 11:15:00,28.74,28.74,28.73,28.73,18000.0,24.3303,24.3303,24.3219,24.3219,18000.0
2014-08-29 11:20:00,28.73,28.74,28.73,28.74,14000.0,24.3219,24.3303,24.3219,24.3303,14000.0
2014-08-29 11:25:00,28.74,28.75,28.72,28.74,31000.0,24.3303,24.3388,24.3134,24.3303,31000.0
2014-08-29 11:30:00,28.74,28.76,28.74,28.76,87500.0,24.3303,24.3473,24.3303,24.3473,87500.0
2014-08-29 11:35:00,28.75,28.77,28.75,28.76,53500.0,24.3388,24.3557,24.3388,24.3473,53500.0
2014-08-29 11:40:00,28.76,28.76,28.75,28.76,67500.0,24.3473,24.3473,24.3388,24.3473,67500.0
2014-08-29 11:45:00,28.75,28.76,28.75,28.76,40000.0,24.3388,24.3473,24.3388,24.3473,40000.0
2014-08-29 11:50:00,28.75,28.76,28.75,28.75,16000.0,24.3388,24.3473,24.3388,24.3388,16000.0
2014-08-29 11:55:00,28.76,28.76,28.75,28.76,10000.0,24.3473,24.3473,24.3388,24.3473,10000.0
2014-08-29 12:00:00,28.76,28.76,28.76,28.76,12000.0,24.3473,24.3473,24.3473,24.3473,12000.0
2014-08-29 12:05:00,28.75,28.75,28.74,28.74,15000.0,24.3388,24.3388,24.3303,24.3303,15000.0
2014-08-29 12:10:00,28.74,28.74,28.73,28.73,24000.0,24.3303,24.3303,24.3219,24.3219,24000.0
2014-08-29 12:15:00,28.73,28.73,28.73,28.73,5000.0,24.3219,24.3219,24.3219,24.3219,5000.0
2014-08-29 12:20:00,28.73,28.73,28.73,28.73,8500.0,24.3219,24.3219,24.3219,24.3219,8500.0
2014-08-29 12:25:00,28.74,28.74,28.73,28.74,23000.0,24.3303,24.3303,24.3219,24.3303,23000.0
2014-08-29 12:30:00,28.73,28.73,28.73,28.73,19500.0,24.3219,24.3219,24.3219,24.3219,19500.0
2014-08-29 12:35:00,28.73,28.73,28.73,28.73,8500.0,24.3219,24.3219,24.3219,24.3219,8500.0
2014-08-29 12:40:00,28.73,28.73,28.73,28.73,5500.0,24.3219,24.3219,24.3219,24.3219,5500.0
2014-08-29 12:45:00,28.73,28.74,28.73,28.74,14500.0,24.3219,24.3303,24.3219,24.3303,14500.0
2014-08-29 12:50:00,28.73,28.74,28.73,28.74,1000.0,24.3219,24.3303,24.3219,24.3303,1000.0
2014-08-29 12:55:00,28.74,28.75,28.74,28.74,5500.0,24.3303,24.3388,24.3303,24.3303,5500.0
2014-08-29 13:00:00,28.74,28.74,28.74,28.74,11000.0,24.3303,24.3303,24.3303,24.3303,11000.0
2014-08-29 13:05:00,28.74,28.74,28.73,28.74,10000.0,24.3303,24.3303,24.3219,24.3303,10000.0
2014-08-29 13:10:00,28.73,28.74,28.73,28.73,12000.0,24.3219,24.3303,24.3219,24.3219,12000.0
2014-08-29 13:15:00,28.73,28.73,28.73,28.73,4500.0,24.3219,24.3219,24.3219,24.3219,4500.0
2014-08-29 13:20:00,28.73,28.73,28.72,28.72,64500.0,24.3219,24.3219,24.3134,24.3134,64500.0
2014-08-29 13:25:00,28.72,28.73,28.71,28.73,6000.0,24.3134,24.3219,24.3049,24.3219,6000.0
2014-08-29 13:30:00,28.73,28.73,28.72,28.73,6000.0,24.3219,24.3219,24.3134,24.3219,6000.0
2014-08-29 13:35:00,28.73,28.73,28.73,28.73,12500.0,24.3219,24.3219,24.3219,24.3219,12500.0
2014-08-29 13:40:00,28.73,28.73,28.73,28.73,8500.0,24.3219,24.3219,24.3219,24.3219,8500.0
2014-08-29 13:45:00,28.73,28.73,28.72,28.73,11000.0,24.3219,24.3219,24.3134,24.3219,11000.0
2014-08-29 13:50:00,28.73,28.73,28.72,28.73,18000.0,24.3219,24.3219,24.3134,24.3219,18000.0
2014-08-29 13:55:00,28.73,28.74,28.73,28.74,2500.0,24.3219,24.3303,24.3219,24.3303,2500.0
2014-08-29 14:00:00,28.74,28.75,28.74,28.74,8000.0,24.3303,24.3388,24.3303,24.3303,8000.0
2014-08-29 14:05:00,28.74,28.75,28.74,28.75,21000.0,24.3303,24.3388,24.3303,24.3388,21000.0
2014-08-29 14:10:00,28.75,28.75,28.75,28.75,10000.0,24.3388,24.3388,24.3388,24.3388,10000.0
2014-08-29 14:15:00,28.75,28.75,28.74,28.74,18500.0,24.3388,24.3388,24.3303,24.3303,18500.0
2014-08-29 14:20:00,28.74,28.75,28.74,28.74,16500.0,24.3303,24.3388,24.3303,24.3303,16500.0
2014-08-29 14:25:00,28.74,28.75,28.74,28.75,28500.0,24.3303,24.3388,24.3303,24.3388,28500.0
2014-08-29 14:30:00,28.74,28.74,28.74,28.74,19000.0,24.3303,24.3303,24.3303,24.3303,19000.0
2014-08-29 14:35:00,28.74,28.75,28.74,28.74,24500.0,24.3303,24.3388,24.3303,24.3303,24500.0
2014-08-29 14:40:00,28.74,28.74,28.73,28.74,28000.0,24.3303,24.3303,24.3219,24.3303,28000.0
2014-08-29 14:45:00,28.74,28.75,28.74,28.74,32000.0,24.3303,24.3388,24.3303,24.3303,32000.0
2014-08-29 14:50:00,28.74,28.74,28.73,28.73,47000.0,24.3303,24.3303,24.3219,24.3219,47000.0
2014-08-29 14:55:00,28.73,28.74,28.73,28.74,19500.0,24.3219,24.3303,24.3219,24.3303,19500.0
2014-08-29 15:00:00,28.74,28.75,28.74,28.74,47500.0,24.3303,24.3388,24.3303,24.3303,47500.0
2014-08-29 15:05:00,28.74,28.74,28.73,28.73,36000.0,24.3303,24.3303,24.3219,24.3219,36000.0
2014-08-29 15:10:00,28.73,28.74,28.73,28.74,38000.0,24.3219,24.3303,24.3219,24.3303,38000.0
2014-08-29 15:15:00,28.74,28.75,28.74,28.74,44500.0,24.3303,24.3388,24.3303,24.3303,44500.0
2014-08-29 15:20:00,28.74,28.75,28.74,28.74,45000.0,24.3303,24.3388,24.3303,24.3303,45000.0
2014-08-29 15:25:00,28.74,28.74,28.73,28.74,65000.0,24.3303,24.3303,24.3219,24.3303,65000.0
2014-08-29 15:30:00,28.74,28.74,28.73,28.74,91000.0,24.3303,24.3303,24.3219,24.3303,91000.0
2014-08-29 15:35:00,28.74,28.76,28.74,28.76,90000.0,24.3303,24.3473,24.3303,24.3473,90000.0
2014-08-29 15:40:00,28.76,28.76,28.76,28.76,83000.0,24.3473,24.3473,24.3473,24.3473,83000.0
2014-08-29 15:45:00,28.76,28.76,28.76,28.76,123500.0,24.3473,24.3473,24.3473,24.3473,123500.0
2014-08-29 15:50:00,28.76,28.76,28.75,28.75,145000.0,24.3473,24.3473,24.3388,24.3388,145000.0
2014-08-29 15:55:00,28.75,28.76,28.74,28.74,319500.0,24.3388,24.3473,24.3303,24.3303,319500.0
2014-09-02 09:30:00,28.8,28.85,28.79,28.85,202000.0,24.3811,24.4234,24.3727,24.4234,202000.0
2014-09-02 09:35:00,28.84,28.85,28.79,28.79,104000.0,24.415,24.4234,24.3727,24.3727,104000.0
2014-09-02 09:40:00,28.79,28.8,28.77,28.8,161500.0,24.3727,24.3811,24.3557,24.3811,161500.0
2014-09-02 09:45:00,28.8,28.87,28.77,28.87,203000.0,24.3811,24.4404,24.3557,24.4404,203000.0
2014-09-02 09:50:00,28.88,28.92,28.87,28.92,241000.0,24.4488,24.4827,24.4404,24.4827,241000.0
2014-09-02 09:55:00,28.92,28.92,28.89,28.92,155500.0,24.4827,24.4827,24.4573,24.4827,155500.0
2014-09-02 10:00:00,28.92,28.94,28.91,28.93,137000.0,24.4827,24.4996,24.4742,24.4912,137000.0
2014-09-02 10:05:00,28.93,28.93,28.91,28.92,63500.0,24.4912,24.4912,24.4742,24.4827,63500.0
2014-09-02 10:10:00,28.93,28.96,28.92,28.93,48000.0,24.4912,24.5166,24.4827,24.4912,48000.0
2014-09-02 10:15:00,28.93,28.93,28.91,28.92,13500.0,24.4912,24.4912,24.4742,24.4827,13500.0
2014-09-02 10:20:00,28.92,28.92,28.92,28.92,2500.0,24.4827,24.4827,24.4827,24.4827,2500.0
2014-09-02 10:25:00,28.94,28.94,28.93,28.94,183500.0,24.4996,24.4996,24.4912,24.4996,183500.0
2014-09-02 10:30:00,28.94,28.95,28.92,28.94,108000.0,24.4996,24.5081,24.4827,24.4996,108000.0
2014-09-02 10:35:00,28.93,28.93,28.9,28.92,57000.0,24.4912,24.4912,24.4658,24.4827,57000.0
2014-09-02 10:40:00,28.92,28.93,28.91,28.93,22500.0,24.4827,24.4912,24.4742,24.4912,22500.0
2014-09-02 10:45:00,28.93,28.94,28.9,28.9,30000.0,24.4912,24.4996,24.4658,24.4658,30000.0
2014-09-02 10:50:00,28.9,28.92,28.9,28.92,13000.0,24.4658,24.4827,24.4658,24.4827,13000.0
2014-09-02 10:55:00,28.92,28.93,28.92,28.93,6000.0,24.4827,24.4912,24.4827,24.4912,6000.0
2014-09-02 11:00:00,28.94,28.94,28.92,28.92,22000.0,24.4996,24.4996,24.4827,24.4827,22000.0
2014-09-02 11:05:00,28.92,28.92,28.9,28.9,27500.0,24.4827,24.4827,24.4658,24.4658,27500.0
2014-09-02 11:10:00,28.91,28.91,28.83,28.83,77500.0,24.4742,24.4742,24.4065,24.4065,77500.0
2014-09-02 11:15:00,28.83,28.84,28.8,28.8,13500.0,24.4065,24.415,24.3811,24.3811,13500.0
2014-09-02 11:20:00,28.8,28.82,28.79,28.8,27500.0,24.3811,24.3981,24.3727,24.3811,27500.0
2014-09-02 11:25:00,28.79,28.8,28.79,28.79,24500.0,24.3727,24.3811,24.3727,24.3727,24500.0
2014-09-02 11:30:00,28.79,28.81,28.79,28.81,25000.0,24.3727,24.3896,24.3727,24.3896,25000.0
2014-09-02 11:35:00,28.81,28.83,28.81,28.82,16500.0,24.3896,24.4065,24.3896,24.3981,16500.0
2014-09-02 11:40:00,28.82,28.82,28.8,28.81,90500.0,24.3981,24.3981,24.3811,24.3896,90500.0
2014-09-02 11:45:00,28.81,28.81,28.79,28.79,39500.0,24.3896,24.3896,24.3727,24.3727,39500.0
2014-09-02 11:50:00,28.79,28.79,28.75,28.75,95000.0,24.3727,24.3727,24.3388,24.3388,95000.0
2014-09-02 11:55:00,28.76,28.77,28.76,28.77,236500.0,24.3473,24.3557,24.3473,24.3557,236500.0
2014-09-02 12:00:00,28.77,28.79,28.77,28.79,345500.0,24.3557,24.3727,24.3557,24.3727,345500.0
2014-09-02 12:05:00,28.79,28.81,28.79,28.8,21000.0,24.3727,24.3896,24.3727,24.3811,21000.0
2014-09-02 12:10:00,28.8,28.82,28.8,28.82,118000.0,24.3811,24.3981,24.3811,24.3981,118000.0
2014-09-02 12:15:00,28.82,28.84,28.82,28.84,518500.0,24.3981,24.415,24.3981,24.415,518500.0
2014-09-02 12:20:00,28.84,28.84,28.83,28.83,15500.0,24.415,24.415,24.4065,24.4065,15500.0
2014-09-02 12:25:00,28.83,28.83,28.83,28.83,1500.0,24.4065,24.4065,24.4065,24.4065,1500.0
2014-09-02 12:30:00,28.83,28.83,28.8,28.8,21000.0,24.4065,24.4065,24.3811,24.3811,21000.0
2014-09-02 12:35:00,28.79,28.79,28.77,28.77,125000.0,24.3727,24.3727,24.3557,24.3557,125000.0
2014-09-02 12:40:00,28.77,28.78,28.74,28.74,16500.0,24.3557,24.3642,24.3303,24.3303,16500.0
2014-09-02 12:45:00,28.74,28.75,28.73,28.75,56500.0,24.3303,24.3388,24.3219,24.3388,56500.0
2014-09-02 12:50:00,28.75,28.76,28.75,28.76,7000.0,24.3388,24.3473,24.3388,24.3473,7000.0
2014-09-02 12:55:00,28.76,28.76,28.75,28.75,8500.0,24.3473,24.3473,24.3388,24.3388,8500.0
2014-09-02 13:00:00,28.75,28.75,28.73,28.73,175500.0,24.3388,24.3388,24.3219,24.3219,175500.0
2014-09-02 13:05:00,28.74,28.77,28.74,28.76,65500.0,24.3303,24.3557,24.3303,24.3473,65500.0
2014-09-02 13:10:00,28.78,28.79,28.77,28.78,28500.0,24.3642,24.3727,24.3557,24.3642,28500.0
2014-09-02 13:15:00,28.78,28.79,28.78,28.78,1011000.0,24.3642,24.3727,24.3642,24.3642,1011000.0
2014-09-02 13:20:00,28.78,28.78,28.77,28.78,51500.0,24.3642,24.3642,24.3557,24.3642,51500.0
2014-09-02 13:25:00,28.77,28.77,28.75,28.76,31000.0,24.3557,24.3557,24.3388,24.3473,31000.0
2014-09-02 13:30:00,28.76,28.76,28.75,28.76,48500.0,24.3473,24.3473,24.3388,24.3473,48500.0
2014-09-02 13:35:00,28.76,28.79,28.75,28.78,41000.0,24.3473,24.3727,24.3388,24.3642,41000.0
2014-09-02 13:40:00,28.78,28.78,28.77,28.77,31000.0,24.3642,24.3642,24.3557,24.3557,31000.0
2014-09-02 13:45:00,28.78,28.78,28.77,28.78,23000.0,24.3642,24.3642,24.3557,24.3642,23000.0
2014-09-02 13:50:00,28.78,28.78,28.77,28.78,48000.0,24.3642,24.3642,24.3557,24.3642,48000.0
2014-09-02 13:55:00,28.77,28.79,28.77,28.78,31500.0,24.3557,24.3727,24.3557,24.3642,31500.0
2014-09-02 14:00:00,28.79,28.79,28.78,28.79,22500.0,24.3727,24.3727,24.3642,24.3727,22500.0
2014-09-02 14:05:00,28.79,28.8,28.79,28.79,49500.0,24.3727,24.3811,24.3727,24.3727,49500.0
2014-09-02 14:10:00,28.79,28.81,28.79,28.8,63500.0,24.3727,24.3896,24.3727,24.3811,63500.0
2014-09-02 14:15:00,28.8,28.82,28.8,28.81,80500.0,24.3811,24.3981,24.3811,24.3896,80500.0
2014-09-02 14:20:00,28.81,28.83,28.81,28.83,21000.0,24.3896,24.4065,24.3896,24.4065,21000.0
2014-09-02 14:25:00,28.83,28.85,28.83,28.85,45000.0,24.4065,24.4234,24.4065,24.4234,45000.0
2014-09-02 14:30:00,28.85,28.86,28.84,28.84,804500.0,24.4234,24.4319,24.415,24.415,804500.0
2014-09-02 14:35:00,28.84,28.84,28.83,28.84,45500.0,24.415,24.415,24.4065,24.415,45500.0
2014-09-02 14:40:00,28.84,28.84,28.83,28.84,366000.0,24.415,24.415,24.4065,24.415,366000.0
2014-09-02 14:45:00,28.84,28.85,28.84,28.85,951000.0,24.415,24.4234,24.415,24.4234,951000.0
2014-09-02 14:50:00,28.85,28.86,28.85,28.85,457500.0,24.4234,24.4319,24.4234,24.4234,457500.0
2014-09-02 14:55:00,28.85,28.85,28.83,28.83,248500.0,24.4234,24.4234,24.4065,24.4065,248500.0
2014-09-02 15:00:00,28.83,28.84,28.83,28.84,210500.0,24.4065,24.415,24.4065,24.415,210500.0
2014-09-02 15:05:00,28.84,28.84,28.82,28.83,158000.0,24.415,24.415,24.3981,24.4065,158000.0
2014-09-02 15:10:00,28.83,28.83,28.82,28.83,228500.0,24.4065,24.4065,24.3981,24.4065,228500.0
2014-09-02 15:15:00,28.83,28.83,28.82,28.83,329000.0,24.4065,24.4065,24.3981,24.4065,329000.0
2014-09-02 15:20:00,28.83,28.83,28.83,28.83,151000.0,24.4065,24.4065,24.4065,24.4065,151000.0
2014-09-02 15:25:00,28.83,28.84,28.82,28.83,152500.0,24.4065,24.415,24.3981,24.4065,152500.0
2014-09-02 15:30:00,28.83,28.84,28.83,28.83,154000.0,24.4065,24.415,24.4065,24.4065,154000.0
2014-09-02 15:35:00,28.83,28.84,28.83,28.83,157000.0,24.4065,24.415,24.4065,24.4065,157000.0
2014-09-02 15:40:00,28.84,28.85,28.83,28.85,143500.0,24.415,24.4234,24.4065,24.4234,143500.0
2014-09-02 15:45:00,28.85,28.86,28.84,28.84,1527000.0,24.4234,24.4319,24.415,24.415,1527000.0
2014-09-02 15:50:00,28.85,28.86,28.84,28.84,354000.0,24.4234,24.4319,24.415,24.415,354000.0
2014-09-02 15:55:00,28.84,28.85,28.83,28.83,271500.0,24.415,24.4234,24.4065,24.4065,271500.0
2014-09-03 09:30:00,28.95,28.98,28.94,28.94,166000.0,24.5081,24.5335,24.4996,24.4996,166000.0
2014-09-03 09:35:00,28.95,28.95,28.91,28.91,48500.0,24.5081,24.5081,24.4742,24.4742,48500.0
2014-09-03 09:40:00,28.91,28.94,28.91,28.92,28000.0,24.4742,24.4996,24.4742,24.4827,28000.0
2014-09-03 09:45:00,28.93,28.95,28.93,28.93,82500.0,24.4912,24.5081,24.4912,24.4912,82500.0
2014-09-03 09:50:00,28.93,28.95,28.91,28.91,51500.0,24.4912,24.5081,24.4742,24.4742,51500.0
2014-09-03 09:55:00,28.91,28.92,28.9,28.91,27500.0,24.4742,24.4827,24.4658,24.4742,27500.0
2014-09-03 10:00:00,28.92,28.93,28.91,28.91,36500.0,24.4827,24.4912,24.4742,24.4742,36500.0
2014-09-03 10:05:00,28.91,28.92,28.91,28.91,16500.0,24.4742,24.4827,24.4742,24.4742,16500.0
2014-09-03 10:10:00,28.9,28.93,28.9,28.91,16500.0,24.4658,24.4912,24.4658,24.4742,16500.0
2014-09-03 10:15:00,28.91,28.92,28.89,28.89,10500.0,24.4742,24.4827,24.4573,24.4573,10500.0
2014-09-03 10:20:00,28.88,28.88,28.87,28.87,8500.0,24.4488,24.4488,24.4404,24.4404,8500.0
2014-09-03 10:25:00,28.87,28.87,28.86,28.87,26500.0,24.4404,24.4404,24.4319,24.4404,26500.0
2014-09-03 10:30:00,28.87,28.89,28.87,28.88,12000.0,24.4404,24.4573,24.4404,24.4488,12000.0
2014-09-03 10:35:00,28.88,28.89,28.88,28.89,23500.0,24.4488,24.4573,24.4488,24.4573,23500.0
2014-09-03 10:40:00,28.89,28.91,28.89,28.9,33000.0,24.4573,24.4742,24.4573,24.4658,33000.0
2014-09-03 10:45:00,28.9,28.9,28.89,28.9,36000.0,24.4658,24.4658,24.4573,24.4658,36000.0
2014-09-03 10:50:00,28.9,28.9,28.88,28.89,16000.0,24.4658,24.4658,24.4488,24.4573,16000.0
2014-09-03 10:55:00,28.89,28.89,28.87,28.88,7000.0,24.4573,24.4573,24.4404,24.4488,7000.0
2014-09-03 11:00:00,28.88,28.89,28.86,28.87,27500.0,24.4488,24.4573,24.4319,24.4404,27500.0
2014-09-03 11:05:00,28.87,28.87,28.86,28.86,20000.0,24.4404,24.4404,24.4319,24.4319,20000.0
2014-09-03 11:10:00,28.87,28.87,28.85,28.86,10000.0,24.4404,24.4404,24.4234,24.4319,10000.0
2014-09-03 11:15:00,28.86,28.86,28.84,28.85,23500.0,24.4319,24.4319,24.415,24.4234,23500.0
2014-09-03 11:20:00,28.85,28.86,28.84,28.84,56000.0,24.4234,24.4319,24.415,24.415,56000.0
2014-09-03 11:25:00,28.85,28.85,28.81,28.81,22000.0,24.4234,24.4234,24.3896,24.3896,22000.0
2014-09-03 11:30:00,28.81,28.82,28.81,28.82,23000.0,24.3896,24.3981,24.3896,24.3981,23000.0
2014-09-03 11:35:00,28.82,28.82,28.81,28.81,9000.0,24.3981,24.3981,24.3896,24.3896,9000.0
2014-09-03 11:40:00,28.81,28.82,28.79,28.79,21000.0,24.3896,24.3981,24.3727,24.3727,21000.0
2014-09-03 11:45:00,28.79,28.8,28.79,28.79,5000.0,24.3727,24.3811,24.3727,24.3727,5000.0
2014-09-03 11:50:00,28.78,28.8,28.78,28.79,16000.0,24.3642,24.3811,24.3642,24.3727,16000.0
2014-09-03 11:55:00,28.79,28.79,28.76,28.76,42500.0,24.3727,24.3727,24.3473,24.3473,42500.0
2014-09-03 12:00:00,28.76,28.77,28.76,28.76,9500.0,24.3473,24.3557,24.3473,24.3473,9500.0
2014-09-03 12:05:00,28.76,28.77,28.76,28.77,14500.0,24.3473,24.3557,24.3473,24.3557,14500.0
2014-09-03 12:10:00,28.77,28.79,28.77,28.79,7500.0,24.3557,24.3727,24.3557,24.3727,7500.0
2014-09-03 12:15:00,28.79,28.8,28.79,28.79,13500.0,24.3727,24.3811,24.3727,24.3727,13500.0
2014-09-03 12:20:00,28.79,28.8,28.78,28.8,14500.0,24.3727,24.3811,24.3642,24.3811,14500.0
2014-09-03 12:25:00,28.8,28.8,28.8,28.8,21000.0,24.3811,24.3811,24.3811,24.3811,21000.0
2014-09-03 12:30:00,28.8,28.8,28.79,28.8,10000.0,24.3811,24.3811,24.3727,24.3811,10000.0
2014-09-03 12:35:00,28.8,28.82,28.8,28.82,22000.0,24.3811,24.3981,24.3811,24.3981,22000.0
2014-09-03 12:40:00,28.81,28.83,28.81,28.82,32000.0,24.3896,24.4065,24.3896,24.3981,32000.0
2014-09-03 12:45:00,28.82,28.82,28.81,28.81,18500.0,24.3981,24.3981,24.3896,24.3896,18500.0
2014-09-03 12:50:00,28.81,28.81,28.8,28.8,17000.0,24.3896,24.3896,24.3811,24.3811,17000.0
2014-09-03 12:55:00,28.81,28.81,28.81,28.81,8000.0,24.3896,24.3896,24.3896,24.3896,8000.0
2014-09-03 13:00:00,28.81,28.81,28.8,28.81,25000.0,24.3896,24.3896,24.3811,24.3896,25000.0
2014-09-03 13:05:00,28.81,28.82,28.81,28.82,42000.0,24.3896,24.3981,24.3896,24.3981,42000.0
2014-09-03 13:10:00,28.82,28.82,28.82,28.82,9500.0,24.3981,24.3981,24.3981,24.3981,9500.0
2014-09-03 13:15:00,28.82,28.82,28.82,28.82,28000.0,24.3981,24.3981,24.3981,24.3981,28000.0
2014-09-03 13:20:00,28.82,28.83,28.82,28.83,22500.0,24.3981,24.4065,24.3981,24.4065,22500.0
2014-09-03 13:25:00,28.83,28.83,28.82,28.82,26000.0,24.4065,24.4065,24.3981,24.3981,26000.0
2014-09-03 13:30:00,28.83,28.84,28.83,28.84,11000.0,24.4065,24.415,24.4065,24.415,11000.0
2014-09-03 13:35:00,28.83,28.84,28.82,28.83,6500.0,24.4065,24.415,24.3981,24.4065,6500.0
2014-09-03 13:40:00,28.82,28.82,28.82,28.82,8500.0,24.3981,24.3981,24.3981,24.3981,8500.0
2014-09-03 13:45:00,28.82,28.82,28.81,28.81,11500.0,24.3981,24.3981,24.3896,24.3896,11500.0
2014-09-03 13:50:00,28.81,28.81,28.78,28.8,36500.0,24.3896,24.3896,24.3642,24.3811,36500.0
2014-09-03 13:55:00,28.79,28.81,28.79,28.81,9500.0,24.3727,24.3896,24.3727,24.3896,9500.0
2014-09-03 14:00:00,28.8,28.8,28.8,28.8,29000.0,24.3811,24.3811,24.3811,24.3811,29000.0
2014-09-03 14:05:00,28.8,28.81,28.8,28.81,9000.0,24.3811,24.3896,24.3811,24.3896,9000.0
2014-09-03 14:10:00,28.8,28.81,28.8,28.81,10500.0,24.3811,24.3896,24.3811,24.3896,10500.0
2014-09-03 14:15:00,28.79,28.8,28.79,28.8,15000.0,24.3727,24.3811,24.3727,24.3811,15000.0
2014-09-03 14:20:00,28.79,28.79,28.79,28.79,12000.0,24.3727,24.3727,24.3727,24.3727,12000.0
2014-09-03 14:25:00,28.79,28.79,28.78,28.79,10000.0,24.3727,24.3727,24.3642,24.3727,10000.0
2014-09-03 14:30:00,28.8,28.8,28.79,28.79,19000.0,24.3811,24.3811,24.3727,24.3727,19000.0
2014-09-03 14:35:00,28.79,28.8,28.79,28.8,20000.0,24.3727,24.3811,24.3727,24.3811,20000.0
2014-09-03 14:40:00,28.8,28.8,28.79,28.79,4000.0,24.3811,24.3811,24.3727,24.3727,4000.0
2014-09-03 14:45:00,28.79,28.79,28.78,28.78,46000.0,24.3727,24.3727,24.3642,24.3642,46000.0
2014-09-03 14:50:00,28.78,28.78,28.77,28.77,29000.0,24.3642,24.3642,24.3557,24.3557,29000.0
2014-09-03 14:55:00,28.78,28.78,28.76,28.76,29000.0,24.3642,24.3642,24.3473,24.3473,29000.0
2014-09-03 15:00:00,28.75,28.75,28.73,28.75,29000.0,24.3388,24.3388,24.3219,24.3388,29000.0
2014-09-03 15:05:00,28.74,28.75,28.74,28.74,2500.0,24.3303,24.3388,24.3303,24.3303,2500.0
2014-09-03 15:10:00,28.76,28.76,28.75,28.76,115500.0,24.3473,24.3473,24.3388,24.3473,115500.0
2014-09-03 15:15:00,28.76,28.77,28.76,28.77,57500.0,24.3473,24.3557,24.3473,24.3557,57500.0
2014-09-03 15:20:00,28.76,28.77,28.76,28.77,43500.0,24.3473,24.3557,24.3473,24.3557,43500.0
2014-09-03 15:25:00,28.77,28.77,28.76,28.76,17500.0,24.3557,24.3557,24.3473,24.3473,17500.0
2014-09-03 15:30:00,28.76,28.77,28.76,28.76,13500.0,24.3473,24.3557,24.3473,24.3473,13500.0
2014-09-03 15:35:00,28.76,28.77,28.76,28.76,45000.0,24.3473,24.3557,24.3473,24.3473,45000.0
2014-09-03 15:40:00,28.76,28.76,28.75,28.76,58000.0,24.3473,24.3473,24.3388,24.3473,58000.0
2014-09-03 15:45:00,28.76,28.76,28.74,28.75,65500.0,24.3473,24.3473,24.3303,24.3388,65500.0
2014-09-03 15:50:00,28.75,28.76,28.75,28.76,82000.0,24.3388,24.3473,24.3388,24.3473,82000.0
2014-09-03 15:55:00,28.76,28.79,28.76,28.78,287000.0,24.3473,24.3727,24.3473,24.3642,287000.0
2014-09-04 09:30:00,28.8,28.86,28.8,28.84,775000.0,24.3811,24.4319,24.3811,24.415,775000.0
2014-09-04 09:35:00,28.84,28.88,28.84,28.86,45000.0,24.415,24.4488,24.415,24.4319,45000.0
2014-09-04 09:40:00,28.86,28.89,28.85,28.89,18500.0,24.4319,24.4573,24.4234,24.4573,18500.0
2014-09-04 09:45:00,28.9,28.9,28.86,28.86,41000.0,24.4658,24.4658,24.4319,24.4319,41000.0
2014-09-04 09:50:00,28.87,28.9,28.87,28.88,22000.0,24.4404,24.4658,24.4404,24.4488,22000.0
2014-09-04 09:55:00,28.88,28.89,28.87,28.87,48000.0,24.4488,24.4573,24.4404,24.4404,48000.0
2014-09-04 10:00:00,28.87,28.88,28.85,28.85,83000.0,24.4404,24.4488,24.4234,24.4234,83000.0
2014-09-04 10:05:00,28.85,28.89,28.85,28.89,26500.0,24.4234,24.4573,24.4234,24.4573,26500.0
2014-09-04 10:10:00,28.89,28.92,28.89,28.92,104500.0,24.4573,24.4827,24.4573,24.4827,104500.0
2014-09-04 10:15:00,28.92,28.92,28.89,28.89,15000.0,24.4827,24.4827,24.4573,24.4573,15000.0
2014-09-04 10:20:00,28.89,28.89,28.88,28.88,19000.0,24.4573,24.4573,24.4488,24.4488,19000.0
2014-09-04 10:25:00,28.88,28.9,28.88,28.89,20500.0,24.4488,24.4658,24.4488,24.4573,20500.0
2014-09-04 10:30:00,28.89,28.9,28.88,28.88,17000.0,24.4573,24.4658,24.4488,24.4488,17000.0
2014-09-04 10:35:00,28.88,28.89,28.87,28.87,28500.0,24.4488,24.4573,24.4404,24.4404,28500.0
2014-09-04 10:40:00,28.87,28.89,28.87,28.88,38000.0,24.4404,24.4573,24.4404,24.4488,38000.0
2014-09-04 10:45:00,28.89,28.9,28.88,28.89,28500.0,24.4573,24.4658,24.4488,24.4573,28500.0
2014-09-04 10:50:00,28.89,28.9,28.89,28.9,44500.0,24.4573,24.4658,24.4573,24.4658,44500.0
2014-09-04 10:55:00,28.89,28.89,28.88,28.88,22500.0,24.4573,24.4573,24.4488,24.4488,22500.0
2014-09-04 11:00:00,28.88,28.92,28.88,28.91,44500.0,24.4488,24.4827,24.4488,24.4742,44500.0
2014-09-04 11:05:00,28.9,28.9,28.9,28.9,21000.0,24.4658,24.4658,24.4658,24.4658,21000.0
2014-09-04 11:10:00,28.9,28.91,28.9,28.9,54000.0,24.4658,24.4742,24.4658,24.4658,54000.0
2014-09-04 11:15:00,28.9,28.91,28.9,28.9,33000.0,24.4658,24.4742,24.4658,24.4658,33000.0
2014-09-04 11:20:00,28.9,28.9,28.88,28.89,30500.0,24.4658,24.4658,24.4488,24.4573,30500.0
2014-09-04 11:25:00,28.89,28.89,28.86,28.86,30000.0,24.4573,24.4573,24.4319,24.4319,30000.0
2014-09-04 11:30:00,28.85,28.86,28.84,28.85,23500.0,24.4234,24.4319,24.415,24.4234,23500.0
2014-09-04 11:35:00,28.84,28.86,28.84,28.85,13000.0,24.415,24.4319,24.415,24.4234,13000.0
2014-09-04 11:40:00,28.86,28.86,28.85,28.85,13500.0,24.4319,24.4319,24.4234,24.4234,13500.0
2014-09-04 11:45:00,28.85,28.86,28.84,28.85,24500.0,24.4234,24.4319,24.415,24.4234,24500.0
2014-09-04 11:50:00,28.85,28.86,28.85,28.86,9500.0,24.4234,24.4319,24.4234,24.4319,9500.0
2014-09-04 11:55:00,28.86,28.86,28.85,28.86,6500.0,24.4319,24.4319,24.4234,24.4319,6500.0
2014-09-04 12:00:00,28.86,28.86,28.86,28.86,10500.0,24.4319,24.4319,24.4319,24.4319,10500.0
2014-09-04 12:05:00,28.87,28.87,28.85,28.85,26000.0,24.4404,24.4404,24.4234,24.4234,26000.0
2014-09-04 12:10:00,28.86,28.86,28.85,28.85,15000.0,24.4319,24.4319,24.4234,24.4234,15000.0
2014-09-04 12:15:00,28.85,28.86,28.85,28.85,38500.0,24.4234,24.4319,24.4234,24.4234,38500.0
2014-09-04 12:20:00,28.85,28.86,28.84,28.84,12500.0,24.4234,24.4319,24.415,24.415,12500.0
2014-09-04 12:25:00,28.84,28.84,28.82,28.83,30000.0,24.415,24.415,24.3981,24.4065,30000.0
2014-09-04 12:30:00,28.83,28.84,28.82,28.83,22000.0,24.4065,24.415,24.3981,24.4065,22000.0
2014-09-04 12:35:00,28.82,28.84,28.82,28.83,7000.0,24.3981,24.415,24.3981,24.4065,7000.0
2014-09-04 12:40:00,28.83,28.84,28.82,28.83,20000.0,24.4065,24.415,24.3981,24.4065,20000.0
2014-09-04 12:45:00,28.83,28.83,28.81,28.82,53000.0,24.4065,24.4065,24.3896,24.3981,53000.0
2014-09-04 12:50:00,28.82,28.83,28.82,28.83,13000.0,24.3981,24.4065,24.3981,24.4065,13000.0
2014-09-04 12:55:00,28.83,28.83,28.82,28.82,24000.0,24.4065,24.4065,24.3981,24.3981,24000.0
2014-09-04 13:00:00,28.82,28.83,28.81,28.82,13000.0,24.3981,24.4065,24.3896,24.3981,13000.0
2014-09-04 13:05:00,28.82,28.82,28.82,28.82,15000.0,24.3981,24.3981,24.3981,24.3981,15000.0
2014-09-04 13:10:00,28.82,28.82,28.82,28.82,34500.0,24.3981,24.3981,24.3981,24.3981,34500.0
2014-09-04 13:15:00,28.82,28.82,28.81,28.81,10500.0,24.3981,24.3981,24.3896,24.3896,10500.0
2014-09-04 13:20:00,28.81,28.81,28.8,28.81,27500.0,24.3896,24.3896,24.3811,24.3896,27500.0
2014-09-04 13:25:00,28.81,28.81,28.8,28.8,10000.0,24.3896,24.3896,24.3811,24.3811,10000.0
2014-09-04 13:30:00,28.8,28.81,28.79,28.79,17500.0,24.3811,24.3896,24.3727,24.3727,17500.0
2014-09-04 13:35:00,28.79,28.79,28.78,28.78,15500.0,24.3727,24.3727,24.3642,24.3642,15500.0
2014-09-04 13:40:00,28.78,28.79,28.78,28.79,10500.0,24.3642,24.3727,24.3642,24.3727,10500.0
2014-09-04 13:45:00,28.79,28.79,28.78,28.78,3500.0,24.3727,24.3727,24.3642,24.3642,3500.0
2014-09-04 13:50:00,28.78,28.78,28.78,28.78,6500.0,24.3642,24.3642,24.3642,24.3642,6500.0
2014-09-04 13:55:00,28.78,28.8,28.78,28.79,21500.0,24.3642,24.3811,24.3642,24.3727,21500.0
2014-09-04 14:00:00,28.78,28.81,28.78,28.81,12000.0,24.3642,24.3896,24.3642,24.3896,12000.0
2014-09-04 14:05:00,28.8,28.8,28.79,28.79,15000.0,24.3811,24.3811,24.3727,24.3727,15000.0
2014-09-04 14:10:00,28.79,28.79,28.79,28.79,16000.0,24.3727,24.3727,24.3727,24.3727,16000.0
2014-09-04 14:15:00,28.79,28.79,28.78,28.78,13000.0,24.3727,24.3727,24.3642,24.3642,13000.0
2014-09-04 14:20:00,28.79,28.79,28.77,28.77,49500.0,24.3727,24.3727,24.3557,24.3557,49500.0
2014-09-04 14:25:00,28.78,28.78,28.76,28.77,70000.0,24.3642,24.3642,24.3473,24.3557,70000.0
2014-09-04 14:30:00,28.77,28.77,28.74,28.74,76500.0,24.3557,24.3557,24.3303,24.3303,76500.0
2014-09-04 14:35:00,28.74,28.75,28.74,28.74,35000.0,24.3303,24.3388,24.3303,24.3303,35000.0
2014-09-04 14:40:00,28.74,28.75,28.74,28.74,33500.0,24.3303,24.3388,24.3303,24.3303,33500.0
2014-09-04 14:45:00,28.74,28.75,28.72,28.73,113000.0,24.3303,24.3388,24.3134,24.3219,113000.0
2014-09-04 14:50:00,28.73,28.73,28.72,28.72,40500.0,24.3219,24.3219,24.3134,24.3134,40500.0
2014-09-04 14:55:00,28.72,28.73,28.69,28.7,91500.0,24.3134,24.3219,24.288,24.2965,91500.0
2014-09-04 15:00:00,28.7,28.7,28.68,28.69,26500.0,24.2965,24.2965,24.2795,24.288,26500.0
2014-09-04 15:05:00,28.69,28.69,28.67,28.67,29000.0,24.288,24.288,24.2711,24.2711,29000.0
2014-09-04 15:10:00,28.67,28.67,28.64,28.64,39000.0,24.2711,24.2711,24.2457,24.2457,39000.0
2014-09-04 15:15:00,28.64,28.65,28.62,28.63,50500.0,24.2457,24.2541,24.2287,24.2372,50500.0
2014-09-04 15:20:00,28.63,28.64,28.62,28.63,57000.0,24.2372,24.2457,24.2287,24.2372,57000.0
2014-09-04 15:25:00,28.64,28.65,28.64,28.65,18000.0,24.2457,24.2541,24.2457,24.2541,18000.0
2014-09-04 15:30:00,28.65,28.65,28.63,28.63,25000.0,24.2541,24.2541,24.2372,24.2372,25000.0
2014-09-04 15:35:00,28.63,28.64,28.63,28.63,14500.0,24.2372,24.2457,24.2372,24.2372,14500.0
2014-09-04 15:40:00,28.63,28.63,28.62,28.63,27000.0,24.2372,24.2372,24.2287,24.2372,27000.0
2014-09-04 15:45:00,28.63,28.66,28.63,28.66,247500.0,24.2372,24.2626,24.2372,24.2626,247500.0
2014-09-04 15:50:00,28.66,28.67,28.66,28.67,113500.0,24.2626,24.2711,24.2626,24.2711,113500.0
2014-09-04 15:55:00,28.67,28.69,28.67,28.69,391000.0,24.2711,24.288,24.2711,24.288,391000.0
2014-09-05 09:30:00,28.67,28.69,28.66,28.67,87000.0,24.2711,24.288,24.2626,24.2711,87000.0
2014-09-05 09:35:00,28.64,28.64,28.59,28.59,64000.0,24.2457,24.2457,24.2033,24.2033,64000.0
2014-09-05 09:40:00,28.59,28.63,28.57,28.62,104500.0,24.2033,24.2372,24.1864,24.2287,104500.0
2014-09-05 09:45:00,28.62,28.71,28.62,28.71,54500.0,24.2287,24.3049,24.2287,24.3049,54500.0
2014-09-05 09:50:00,28.7,28.72,28.69,28.7,55500.0,24.2965,24.3134,24.288,24.2965,55500.0
2014-09-05 09:55:00,28.7,28.73,28.7,28.73,19500.0,24.2965,24.3219,24.2965,24.3219,19500.0
2014-09-05 10:00:00,28.73,28.74,28.69,28.69,28000.0,24.3219,24.3303,24.288,24.288,28000.0
2014-09-05 10:05:00,28.67,28.68,28.65,28.67,8000.0,24.2711,24.2795,24.2541,24.2711,8000.0
2014-09-05 10:10:00,28.68,28.68,28.63,28.64,54000.0,24.2795,24.2795,24.2372,24.2457,54000.0
2014-09-05 10:15:00,28.64,28.64,28.6,28.6,30000.0,24.2457,24.2457,24.2118,24.2118,30000.0
2014-09-05 10:20:00,28.62,28.62,28.61,28.62,23000.0,24.2287,24.2287,24.2203,24.2287,23000.0
2014-09-05 10:25:00,28.62,28.64,28.6,28.62,34500.0,24.2287,24.2457,24.2118,24.2287,34500.0
2014-09-05 10:30:00,28.62,28.63,28.6,28.62,40500.0,24.2287,24.2372,24.2118,24.2287,40500.0
2014-09-05 10:35:00,28.63,28.63,28.59,28.59,30000.0,24.2372,24.2372,24.2033,24.2033,30000.0
2014-09-05 10:40:00,28.57,28.6,28.57,28.6,55500.0,24.1864,24.2118,24.1864,24.2118,55500.0
2014-09-05 10:45:00,28.6,28.63,28.58,28.58,68500.0,24.2118,24.2372,24.1949,24.1949,68500.0
2014-09-05 10:50:00,28.59,28.63,28.59,28.62,22500.0,24.2033,24.2372,24.2033,24.2287,22500.0
2014-09-05 10:55:00,28.63,28.64,28.62,28.62,215000.0,24.2372,24.2457,24.2287,24.2287,215000.0
2014-09-05 11:00:00,28.63,28.66,28.62,28.66,541500.0,24.2372,24.2626,24.2287,24.2626,541500.0
2014-09-05 11:05:00,28.66,28.68,28.65,28.67,125500.0,24.2626,24.2795,24.2541,24.2711,125500.0
2014-09-05 11:10:00,28.68,28.68,28.65,28.65,116000.0,24.2795,24.2795,24.2541,24.2541,116000.0
2014-09-05 11:15:00,28.66,28.66,28.65,28.65,24500.0,24.2626,24.2626,24.2541,24.2541,24500.0
2014-09-05 11:20:00,28.66,28.67,28.66,28.67,10500.0,24.2626,24.2711,24.2626,24.2711,10500.0
2014-09-05 11:25:00,28.67,28.67,28.66,28.67,16500.0,24.2711,24.2711,24.2626,24.2711,16500.0
2014-09-05 11:30:00,28.67,28.68,28.66,28.66,24000.0,24.2711,24.2795,24.2626,24.2626,24000.0
2014-09-05 11:35:00,28.66,28.67,28.65,28.65,15500.0,24.2626,24.2711,24.2541,24.2541,15500.0
2014-09-05 11:40:00,28.65,28.68,28.65,28.67,30500.0,24.2541,24.2795,24.2541,24.2711,30500.0
2014-09-05 11:45:00,28.68,28.68,28.67,28.67,4500.0,24.2795,24.2795,24.2711,24.2711,4500.0
2014-09-05 11:50:00,28.67,28.69,28.67,28.69,49500.0,24.2711,24.288,24.2711,24.288,49500.0
2014-09-05 11:55:00,28.7,28.71,28.7,28.7,40500.0,24.2965,24.3049,24.2965,24.2965,40500.0
2014-09-05 12:00:00,28.7,28.71,28.7,28.71,17000.0,24.2965,24.3049,24.2965,24.3049,17000.0
2014-09-05 12:05:00,28.71,28.72,28.7,28.7,24000.0,24.3049,24.3134,24.2965,24.2965,24000.0
2014-09-05 12:10:00,28.71,28.71,28.7,28.71,7500.0,24.3049,24.3049,24.2965,24.3049,7500.0
2014-09-05 12:15:00,28.72,28.72,28.7,28.71,47500.0,24.3134,24.3134,24.2965,24.3049,47500.0
2014-09-05 12:20:00,28.71,28.72,28.71,28.71,15500.0,24.3049,24.3134,24.3049,24.3049,15500.0
2014-09-05 12:25:00,28.72,28.73,28.72,28.73,15000.0,24.3134,24.3219,24.3134,24.3219,15000.0
2014-09-05 12:30:00,28.73,28.76,28.73,28.74,78500.0,24.3219,24.3473,24.3219,24.3303,78500.0
2014-09-05 12:35:00,28.74,28.74,28.73,28.74,25000.0,24.3303,24.3303,24.3219,24.3303,25000.0
2014-09-05 12:40:00,28.74,28.76,28.74,28.75,10500.0,24.3303,24.3473,24.3303,24.3388,10500.0
2014-09-05 12:45:00,28.75,28.76,28.75,28.75,14000.0,24.3388,24.3473,24.3388,24.3388,14000.0
2014-09-05 12:50:00,28.74,28.74,28.74,28.74,7000.0,24.3303,24.3303,24.3303,24.3303,7000.0
2014-09-05 12:55:00,28.74,28.75,28.74,28.74,3500.0,24.3303,24.3388,24.3303,24.3303,3500.0
2014-09-05 13:00:00,28.74,28.75,28.74,28.74,15500.0,24.3303,24.3388,24.3303,24.3303,15500.0
2014-09-05 13:05:00,28.75,28.76,28.75,28.76,14500.0,24.3388,24.3473,24.3388,24.3473,14500.0
2014-09-05 13:10:00,28.76,28.76,28.75,28.75,10000.0,24.3473,24.3473,24.3388,24.3388,10000.0
2014-09-05 13:15:00,28.75,28.76,28.75,28.76,10000.0,24.3388,24.3473,24.3388,24.3473,10000.0
2014-09-05 13:20:00,28.76,28.76,28.74,28.75,15500.0,24.3473,24.3473,24.3303,24.3388,15500.0
2014-09-05 13:25:00,28.74,28.75,28.74,28.75,13500.0,24.3303,24.3388,24.3303,24.3388,13500.0
2014-09-05 13:30:00,28.75,28.75,28.74,28.74,11500.0,24.3388,24.3388,24.3303,24.3303,11500.0
2014-09-05 13:35:00,28.74,28.75,28.73,28.74,15000.0,24.3303,24.3388,24.3219,24.3303,15000.0
2014-09-05 13:40:00,28.74,28.74,28.73,28.73,26000.0,24.3303,24.3303,24.3219,24.3219,26000.0
2014-09-05 13:45:00,28.73,28.73,28.72,28.72,6500.0,24.3219,24.3219,24.3134,24.3134,6500.0
2014-09-05 13:50:00,28.72,28.72,28.71,28.72,15500.0,24.3134,24.3134,24.3049,24.3134,15500.0
2014-09-05 13:55:00,28.72,28.73,28.71,28.73,179500.0,24.3134,24.3219,24.3049,24.3219,179500.0
2014-09-05 14:00:00,28.73,28.75,28.73,28.75,55500.0,24.3219,24.3388,24.3219,24.3388,55500.0
2014-09-05 14:05:00,28.76,28.76,28.74,28.75,250000.0,24.3473,24.3473,24.3303,24.3388,250000.0
2014-09-05 14:10:00,28.75,28.76,28.75,28.76,139000.0,24.3388,24.3473,24.3388,24.3473,139000.0
2014-09-05 14:15:00,28.75,28.75,28.74,28.74,47000.0,24.3388,24.3388,24.3303,24.3303,47000.0
2014-09-05 14:20:00,28.75,28.76,28.75,28.76,24500.0,24.3388,24.3473,24.3388,24.3473,24500.0
2014-09-05 14:25:00,28.75,28.75,28.74,28.75,49500.0,24.3388,24.3388,24.3303,24.3388,49500.0
2014-09-05 14:30:00,28.75,28.75,28.74,28.75,66000.0,24.3388,24.3388,24.3303,24.3388,66000.0
2014-09-05 14:35:00,28.75,28.75,28.74,28.75,28500.0,24.3388,24.3388,24.3303,24.3388,28500.0
2014-09-05 14:40:00,28.75,28.75,28.73,28.73,33500.0,24.3388,24.3388,24.3219,24.3219,33500.0
2014-09-05 14:45:00,28.74,28.74,28.74,28.74,37500.0,24.3303,24.3303,24.3303,24.3303,37500.0
2014-09-05 14:50:00,28.74,28.74,28.74,28.74,22000.0,24.3303,24.3303,24.3303,24.3303,22000.0
2014-09-05 14:55:00,28.74,28.75,28.74,28.75,72500.0,24.3303,24.3388,24.3303,24.3388,72500.0
2014-09-05 15:00:00,28.75,28.75,28.74,28.75,8000.0,24.3388,24.3388,24.3303,24.3388,8000.0
2014-09-05 15:05:00,28.75,28.76,28.75,28.76,16500.0,24.3388,24.3473,24.3388,24.3473,16500.0
2014-09-05 15:10:00,28.76,28.76,28.76,28.76,23000.0,24.3473,24.3473,24.3473,24.3473,23000.0
2014-09-05 15:15:00,28.76,28.77,28.76,28.77,98000.0,24.3473,24.3557,24.3473,24.3557,98000.0
2014-09-05 15:20:00,28.77,28.77,28.76,28.76,75000.0,24.3557,24.3557,24.3473,24.3473,75000.0
2014-09-05 15:25:00,28.76,28.77,28.76,28.76,121000.0,24.3473,24.3557,24.3473,24.3473,121000.0
2014-09-05 15:30:00,28.75,28.76,28.75,28.76,32500.0,24.3388,24.3473,24.3388,24.3473,32500.0
2014-09-05 15:35:00,28.76,28.76,28.75,28.76,52000.0,24.3473,24.3473,24.3388,24.3473,52000.0
2014-09-05 15:40:00,28.76,28.78,28.76,28.78,109500.0,24.3473,24.3642,24.3473,24.3642,109500.0
2014-09-05 15:45:00,28.78,28.78,28.78,28.78,31000.0,24.3642,24.3642,24.3642,24.3642,31000.0
2014-09-05 15:50:00,28.78,28.8,28.78,28.78,59500.0,24.3642,24.3811,24.3642,24.3642,59500.0
2014-09-05 15:55:00,28.78,28.8,28.78,28.79,146000.0,24.3642,24.3811,24.3642,24.3727,146000.0
2014-09-08 09:30:00,28.76,28.78,28.76,28.78,59000.0,24.3473,24.3642,24.3473,24.3642,59000.0
2014-09-08 09:35:00,28.79,28.81,28.78,28.81,38000.0,24.3727,24.3896,24.3642,24.3896,38000.0
2014-09-08 09:40:00,28.81,28.83,28.79,28.83,12000.0,24.3896,24.4065,24.3727,24.4065,12000.0
2014-09-08 09:45:00,28.83,28.83,28.81,28.82,14000.0,24.4065,24.4065,24.3896,24.3981,14000.0
2014-09-08 09:50:00,28.81,28.85,28.81,28.84,118500.0,24.3896,24.4234,24.3896,24.415,118500.0
2014-09-08 09:55:00,28.85,28.85,28.82,28.83,20000.0,24.4234,24.4234,24.3981,24.4065,20000.0
2014-09-08 10:00:00,28.83,28.86,28.83,28.84,53500.0,24.4065,24.4319,24.4065,24.415,53500.0
2014-09-08 10:05:00,28.84,28.85,28.8,28.8,51500.0,24.415,24.4234,24.3811,24.3811,51500.0
2014-09-08 10:10:00,28.8,28.81,28.78,28.79,34000.0,24.3811,24.3896,24.3642,24.3727,34000.0
2014-09-08 10:15:00,28.79,28.79,28.75,28.75,8000.0,24.3727,24.3727,24.3388,24.3388,8000.0
2014-09-08 10:20:00,28.76,28.76,28.74,28.74,45000.0,24.3473,24.3473,24.3303,24.3303,45000.0
2014-09-08 10:25:00,28.74,28.74,28.72,28.73,27500.0,24.3303,24.3303,24.3134,24.3219,27500.0
2014-09-08 10:30:00,28.73,28.73,28.69,28.69,35500.0,24.3219,24.3219,24.288,24.288,35500.0
2014-09-08 10:35:00,28.7,28.7,28.69,28.69,3500.0,24.2965,24.2965,24.288,24.288,3500.0
2014-09-08 10:40:00,28.7,28.71,28.7,28.71,34500.0,24.2965,24.3049,24.2965,24.3049,34500.0
2014-09-08 10:45:00,28.71,28.73,28.71,28.72,18500.0,24.3049,24.3219,24.3049,24.3134,18500.0
2014-09-08 10:50:00,28.72,28.73,28.71,28.72,11000.0,24.3134,24.3219,24.3049,24.3134,11000.0
2014-09-08 10:55:00,28.72,28.76,28.72,28.76,32000.0,24.3134,24.3473,24.3134,24.3473,32000.0
2014-09-08 11:00:00,28.76,28.76,28.73,28.73,37000.0,24.3473,24.3473,24.3219,24.3219,37000.0
2014-09-08 11:05:00,28.73,28.75,28.72,28.75,33000.0,24.3219,24.3388,24.3134,24.3388,33000.0
2014-09-08 11:10:00,28.75,28.75,28.74,28.74,38000.0,24.3388,24.3388,24.3303,24.3303,38000.0
2014-09-08 11:15:00,28.74,28.76,28.74,28.76,14500.0,24.3303,24.3473,24.3303,24.3473,14500.0
2014-09-08 11:20:00,28.76,28.79,28.76,28.79,35000.0,24.3473,24.3727,24.3473,24.3727,35000.0
2014-09-08 11:25:00,28.78,28.79,28.77,28.78,20000.0,24.3642,24.3727,24.3557,24.3642,20000.0
2014-09-08 11:30:00,28.79,28.79,28.77,28.77,19500.0,24.3727,24.3727,24.3557,24.3557,19500.0
2014-09-08 11:35:00,28.77,28.77,28.76,28.76,9000.0,24.3557,24.3557,24.3473,24.3473,9000.0
2014-09-08 11:40:00,28.74,28.74,28.72,28.72,32500.0,24.3303,24.3303,24.3134,24.3134,32500.0
2014-09-08 11:45:00,28.72,28.72,28.71,28.71,14000.0,24.3134,24.3134,24.3049,24.3049,14000.0
2014-09-08 11:50:00,28.7,28.7,28.67,28.68,50000.0,24.2965,24.2965,24.2711,24.2795,50000.0
2014-09-08 11:55:00,28.69,28.71,28.69,28.69,5000.0,24.288,24.3049,24.288,24.288,5000.0
2014-09-08 12:00:00,28.69,28.7,28.68,28.7,7000.0,24.288,24.2965,24.2795,24.2965,7000.0
2014-09-08 12:05:00,28.68,28.7,28.68,28.7,20500.0,24.2795,24.2965,24.2795,24.2965,20500.0
2014-09-08 12:10:00,28.71,28.71,28.7,28.7,30500.0,24.3049,24.3049,24.2965,24.2965,30500.0
2014-09-08 12:15:00,28.7,28.71,28.69,28.69,17500.0,24.2965,24.3049,24.288,24.288,17500.0
2014-09-08 12:20:00,28.7,28.71,28.7,28.7,13500.0,24.2965,24.3049,24.2965,24.2965,13500.0
2014-09-08 12:25:00,28.71,28.72,28.71,28.71,4500.0,24.3049,24.3134,24.3049,24.3049,4500.0
2014-09-08 12:30:00,28.71,28.73,28.71,28.72,11000.0,24.3049,24.3219,24.3049,24.3134,11000.0
2014-09-08 12:35:00,28.72,28.73,28.72,28.73,16500.0,24.3134,24.3219,24.3134,24.3219,16500.0
2014-09-08 12:40:00,28.72,28.73,28.72,28.73,10000.0,24.3134,24.3219,24.3134,24.3219,10000.0
2014-09-08 12:45:00,28.74,28.74,28.73,28.73,14000.0,24.3303,24.3303,24.3219,24.3219,14000.0
2014-09-08 12:50:00,28.73,28.74,28.73,28.74,10000.0,24.3219,24.3303,24.3219,24.3303,10000.0
2014-09-08 12:55:00,28.74,28.74,28.74,28.74,8500.0,24.3303,24.3303,24.3303,24.3303,8500.0
2014-09-08 13:00:00,28.74,28.74,28.74,28.74,10000.0,24.3303,24.3303,24.3303,24.3303,10000.0
2014-09-08 13:05:00,28.74,28.74,28.7,28.71,16000.0,24.3303,24.3303,24.2965,24.3049,16000.0
2014-09-08 13:10:00,28.7,28.71,28.69,28.7,17000.0,24.2965,24.3049,24.288,24.2965,17000.0
2014-09-08 13:15:00,28.7,28.71,28.67,28.67,20500.0,24.2965,24.3049,24.2711,24.2711,20500.0
2014-09-08 13:20:00,28.67,28.69,28.66,28.69,19500.0,24.2711,24.288,24.2626,24.288,19500.0
2014-09-08 13:25:00,28.69,28.69,28.67,28.67,24000.0,24.288,24.288,24.2711,24.2711,24000.0
2014-09-08 13:30:00,28.67,28.67,28.65,28.65,11500.0,24.2711,24.2711,24.2541,24.2541,11500.0
2014-09-08 13:35:00,28.65,28.67,28.64,28.67,15000.0,24.2541,24.2711,24.2457,24.2711,15000.0
2014-09-08 13:40:00,28.67,28.67,28.66,28.66,18000.0,24.2711,24.2711,24.2626,24.2626,18000.0
2014-09-08 13:45:00,28.66,28.66,28.65,28.66,8500.0,24.2626,24.2626,24.2541,24.2626,8500.0
2014-09-08 13:50:00,28.66,28.66,28.64,28.65,208000.0,24.2626,24.2626,24.2457,24.2541,208000.0
2014-09-08 13:55:00,28.64,28.66,28.64,28.66,12000.0,24.2457,24.2626,24.2457,24.2626,12000.0
2014-09-08 14:00:00,28.66,28.67,28.66,28.67,18000.0,24.2626,24.2711,24.2626,24.2711,18000.0
2014-09-08 14:05:00,28.67,28.68,28.67,28.68,13000.0,24.2711,24.2795,24.2711,24.2795,13000.0
2014-09-08 14:10:00,28.68,28.69,28.67,28.69,16500.0,24.2795,24.288,24.2711,24.288,16500.0
2014-09-08 14:15:00,28.69,28.7,28.69,28.7,63000.0,24.288,24.2965,24.288,24.2965,63000.0
2014-09-08 14:20:00,28.7,28.7,28.69,28.69,2500.0,24.2965,24.2965,24.288,24.288,2500.0
2014-09-08 14:25:00,28.68,28.69,28.68,28.69,13500.0,24.2795,24.288,24.2795,24.288,13500.0
2014-09-08 14:30:00,28.69,28.7,28.69,28.69,17500.0,24.288,24.2965,24.288,24.288,17500.0
2014-09-08 14:35:00,28.69,28.7,28.69,28.7,16500.0,24.288,24.2965,24.288,24.2965,16500.0
2014-09-08 14:40:00,28.69,28.7,28.68,28.69,780000.0,24.288,24.2965,24.2795,24.288,780000.0
2014-09-08 14:45:00,28.69,28.69,28.68,28.69,45500.0,24.288,24.288,24.2795,24.288,45500.0
2014-09-08 14:50:00,28.69,28.7,28.69,28.7,29000.0,24.288,24.2965,24.288,24.2965,29000.0
2014-09-08 14:55:00,28.7,28.71,28.69,28.69,26000.0,24.2965,24.3049,24.288,24.288,26000.0
2014-09-08 15:00:00,28.7,28.71,28.7,28.71,13000.0,24.2965,24.3049,24.2965,24.3049,13000.0
2014-09-08 15:05:00,28.72,28.72,28.71,28.72,68500.0,24.3134,24.3134,24.3049,24.3134,68500.0
2014-09-08 15:10:00,28.72,28.73,28.72,28.73,9000.0,24.3134,24.3219,24.3134,24.3219,9000.0
2014-09-08 15:15:00,28.72,28.73,28.72,28.73,6500.0,24.3134,24.3219,24.3134,24.3219,6500.0
2014-09-08 15:20:00,28.73,28.73,28.72,28.72,91000.0,24.3219,24.3219,24.3134,24.3134,91000.0
2014-09-08 15:25:00,28.72,28.74,28.72,28.74,34000.0,24.3134,24.3303,24.3134,24.3303,34000.0
2014-09-08 15:30:00,28.73,28.74,28.73,28.73,73000.0,24.3219,24.3303,24.3219,24.3219,73000.0
2014-09-08 15:35:00,28.74,28.76,28.73,28.76,104500.0,24.3303,24.3473,24.3219,24.3473,104500.0
2014-09-08 15:40:00,28.76,28.76,28.76,28.76,37500.0,24.3473,24.3473,24.3473,24.3473,37500.0
2014-09-08 15:45:00,28.76,28.77,28.76,28.76,44500.0,24.3473,24.3557,24.3473,24.3473,44500.0
2014-09-08 15:50:00,28.78,28.78,28.77,28.78,111500.0,24.3642,24.3642,24.3557,24.3642,111500.0
2014-09-08 15:55:00,28.78,28.79,28.77,28.77,132000.0,24.3642,24.3727,24.3557,24.3557,132000.0
2014-09-09 09:30:00,28.75,28.78,28.68,28.69,99500.0,24.3388,24.3642,24.2795,24.288,99500.0
2014-09-09 09:35:00,28.7,28.7,28.64,28.67,59500.0,24.2965,24.2965,24.2457,24.2711,59500.0
2014-09-09 09:40:00,28.67,28.68,28.65,28.67,35000.0,24.2711,24.2795,24.2541,24.2711,35000.0
2014-09-09 09:45:00,28.66,28.73,28.66,28.69,79500.0,24.2626,24.3219,24.2626,24.288,79500.0
2014-09-09 09:50:00,28.69,28.69,28.64,28.64,16500.0,24.288,24.288,24.2457,24.2457,16500.0
2014-09-09 09:55:00,28.65,28.65,28.63,28.63,19000.0,24.2541,24.2541,24.2372,24.2372,19000.0
2014-09-09 10:00:00,28.62,28.64,28.59,28.64,77000.0,24.2287,24.2457,24.2033,24.2457,77000.0
2014-09-09 10:05:00,28.64,28.68,28.64,28.68,4500.0,24.2457,24.2795,24.2457,24.2795,4500.0
2014-09-09 10:10:00,28.68,28.68,28.64,28.65,13000.0,24.2795,24.2795,24.2457,24.2541,13000.0
2014-09-09 10:15:00,28.64,28.64,28.62,28.63,31500.0,24.2457,24.2457,24.2287,24.2372,31500.0
2014-09-09 10:20:00,28.62,28.63,28.6,28.62,254500.0,24.2287,24.2372,24.2118,24.2287,254500.0
2014-09-09 10:25:00,28.62,28.65,28.61,28.65,21500.0,24.2287,24.2541,24.2203,24.2541,21500.0
2014-09-09 10:30:00,28.66,28.66,28.64,28.64,20500.0,24.2626,24.2626,24.2457,24.2457,20500.0
2014-09-09 10:35:00,28.63,28.64,28.61,28.62,23500.0,24.2372,24.2457,24.2203,24.2287,23500.0
2014-09-09 10:40:00,28.61,28.63,28.6,28.63,15500.0,24.2203,24.2372,24.2118,24.2372,15500.0
2014-09-09 10:45:00,28.63,28.64,28.61,28.62,22000.0,24.2372,24.2457,24.2203,24.2287,22000.0
2014-09-09 10:50:00,28.62,28.65,28.62,28.64,23000.0,24.2287,24.2541,24.2287,24.2457,23000.0
2014-09-09 10:55:00,28.64,28.64,28.62,28.63,27000.0,24.2457,24.2457,24.2287,24.2372,27000.0
2014-09-09 11:00:00,28.63,28.66,28.63,28.66,51500.0,24.2372,24.2626,24.2372,24.2626,51500.0
2014-09-09 11:05:00,28.65,28.67,28.65,28.67,24500.0,24.2541,24.2711,24.2541,24.2711,24500.0
2014-09-09 11:10:00,28.67,28.71,28.67,28.71,47500.0,24.2711,24.3049,24.2711,24.3049,47500.0
2014-09-09 11:15:00,28.71,28.72,28.7,28.71,60000.0,24.3049,24.3134,24.2965,24.3049,60000.0
2014-09-09 11:20:00,28.7,28.71,28.69,28.69,28000.0,24.2965,24.3049,24.288,24.288,28000.0
2014-09-09 11:25:00,28.69,28.7,28.69,28.7,60000.0,24.288,24.2965,24.288,24.2965,60000.0
2014-09-09 11:30:00,28.7,28.71,28.69,28.7,22500.0,24.2965,24.3049,24.288,24.2965,22500.0
2014-09-09 11:35:00,28.69,28.7,28.69,28.69,7000.0,24.288,24.2965,24.288,24.288,7000.0
2014-09-09 11:40:00,28.69,28.69,28.68,28.68,20500.0,24.288,24.288,24.2795,24.2795,20500.0
2014-09-09 11:45:00,28.68,28.7,28.68,28.7,9500.0,24.2795,24.2965,24.2795,24.2965,9500.0
2014-09-09 11:50:00,28.7,28.7,28.65,28.65,35000.0,24.2965,24.2965,24.2541,24.2541,35000.0
2014-09-09 11:55:00,28.67,28.68,28.66,28.66,11000.0,24.2711,24.2795,24.2626,24.2626,11000.0
2014-09-09 12:00:00,28.66,28.66,28.65,28.65,22500.0,24.2626,24.2626,24.2541,24.2541,22500.0
2014-09-09 12:05:00,28.65,28.66,28.65,28.66,7500.0,24.2541,24.2626,24.2541,24.2626,7500.0
2014-09-09 12:10:00,28.66,28.66,28.65,28.66,11500.0,24.2626,24.2626,24.2541,24.2626,11500.0
2014-09-09 12:15:00,28.66,28.67,28.66,28.67,248500.0,24.2626,24.2711,24.2626,24.2711,248500.0
2014-09-09 12:20:00,28.67,28.69,28.67,28.69,144500.0,24.2711,24.288,24.2711,24.288,144500.0
2014-09-09 12:25:00,28.69,28.69,28.67,28.67,120500.0,24.288,24.288,24.2711,24.2711,120500.0
2014-09-09 12:30:00,28.67,28.68,28.67,28.67,6500.0,24.2711,24.2795,24.2711,24.2711,6500.0
2014-09-09 12:35:00,28.67,28.67,28.65,28.66,35000.0,24.2711,24.2711,24.2541,24.2626,35000.0
2014-09-09 12:40:00,28.66,28.66,28.65,28.66,7500.0,24.2626,24.2626,24.2541,24.2626,7500.0
2014-09-09 12:45:00,28.66,28.66,28.64,28.64,31000.0,24.2626,24.2626,24.2457,24.2457,31000.0
2014-09-09 12:50:00,28.64,28.65,28.62,28.62,17000.0,24.2457,24.2541,24.2287,24.2287,17000.0
2014-09-09 12:55:00,28.62,28.63,28.62,28.63,16000.0,24.2287,24.2372,24.2287,24.2372,16000.0
2014-09-09 13:00:00,28.63,28.65,28.63,28.64,17000.0,24.2372,24.2541,24.2372,24.2457,17000.0
2014-09-09 13:05:00,28.64,28.64,28.6,28.6,14000.0,24.2457,24.2457,24.2118,24.2118,14000.0
2014-09-09 13:10:00,28.61,28.64,28.61,28.62,17500.0,24.2203,24.2457,24.2203,24.2287,17500.0
2014-09-09 13:15:00,28.62,28.63,28.61,28.61,6500.0,24.2287,24.2372,24.2203,24.2203,6500.0
2014-09-09 13:20:00,28.62,28.63,28.6,28.6,26000.0,24.2287,24.2372,24.2118,24.2118,26000.0
2014-09-09 13:25:00,28.61,28.63,28.61,28.63,12500.0,24.2203,24.2372,24.2203,24.2372,12500.0
2014-09-09 13:30:00,28.63,28.66,28.63,28.65,20000.0,24.2372,24.2626,24.2372,24.2541,20000.0
2014-09-09 13:35:00,28.65,28.65,28.64,28.64,18500.0,24.2541,24.2541,24.2457,24.2457,18500.0
2014-09-09 13:40:00,28.64,28.65,28.64,28.65,5500.0,24.2457,24.2541,24.2457,24.2541,5500.0
2014-09-09 13:45:00,28.65,28.7,28.65,28.69,72000.0,24.2541,24.2965,24.2541,24.288,72000.0
2014-09-09 13:50:00,28.7,28.7,28.68,28.69,30000.0,24.2965,24.2965,24.2795,24.288,30000.0
2014-09-09 13:55:00,28.68,28.69,28.68,28.68,6500.0,24.2795,24.288,24.2795,24.2795,6500.0
2014-09-09 14:00:00,28.68,28.69,28.66,28.67,20000.0,24.2795,24.288,24.2626,24.2711,20000.0
2014-09-09 14:05:00,28.66,28.66,28.62,28.62,44500.0,24.2626,24.2626,24.2287,24.2287,44500.0
2014-09-09 14:10:00,28.62,28.62,28.61,28.62,34000.0,24.2287,24.2287,24.2203,24.2287,34000.0
2014-09-09 14:15:00,28.61,28.62,28.61,28.62,46000.0,24.2203,24.2287,24.2203,24.2287,46000.0
2014-09-09 14:20:00,28.62,28.62,28.6,28.6,20000.0,24.2287,24.2287,24.2118,24.2118,20000.0
2014-09-09 14:25:00,28.6,28.6,28.58,28.59,74000.0,24.2118,24.2118,24.1949,24.2033,74000.0
2014-09-09 14:30:00,28.59,28.61,28.58,28.61,14500.0,24.2033,24.2203,24.1949,24.2203,14500.0
2014-09-09 14:35:00,28.6,28.61,28.6,28.61,14500.0,24.2118,24.2203,24.2118,24.2203,14500.0
2014-09-09 14:40:00,28.6,28.61,28.6,28.6,27500.0,24.2118,24.2203,24.2118,24.2118,27500.0
2014-09-09 14:45:00,28.6,28.61,28.58,28.58,28000.0,24.2118,24.2203,24.1949,24.1949,28000.0
2014-09-09 14:50:00,28.58,28.61,28.58,28.61,27500.0,24.1949,24.2203,24.1949,24.2203,27500.0
2014-09-09 14:55:00,28.61,28.61,28.59,28.6,23500.0,24.2203,24.2203,24.2033,24.2118,23500.0
2014-09-09 15:00:00,28.6,28.61,28.59,28.59,27000.0,24.2118,24.2203,24.2033,24.2033,27000.0
2014-09-09 15:05:00,28.59,28.59,28.55,28.56,80000.0,24.2033,24.2033,24.1695,24.1779,80000.0
2014-09-09 15:10:00,28.56,28.57,28.55,28.56,53500.0,24.1779,24.1864,24.1695,24.1779,53500.0
2014-09-09 15:15:00,28.57,28.57,28.54,28.55,68000.0,24.1864,24.1864,24.161,24.1695,68000.0
2014-09-09 15:20:00,28.55,28.55,28.52,28.54,34500.0,24.1695,24.1695,24.1441,24.161,34500.0
2014-09-09 15:25:00,28.53,28.55,28.52,28.54,30000.0,24.1525,24.1695,24.1441,24.161,30000.0
2014-09-09 15:30:00,28.54,28.56,28.54,28.55,36000.0,24.161,24.1779,24.161,24.1695,36000.0
2014-09-09 15:35:00,28.56,28.57,28.56,28.56,37000.0,24.1779,24.1864,24.1779,24.1779,37000.0
2014-09-09 15:40:00,28.56,28.56,28.55,28.55,54000.0,24.1779,24.1779,24.1695,24.1695,54000.0
2014-09-09 15:45:00,28.55,28.56,28.53,28.55,47500.0,24.1695,24.1779,24.1525,24.1695,47500.0
2014-09-09 15:50:00,28.55,28.55,28.54,28.55,34000.0,24.1695,24.1695,24.161,24.1695,34000.0
2014-09-09 15:55:00,28.55,28.55,28.54,28.55,318500.0,24.1695,24.1695,24.161,24.1695,318500.0
2014-09-10 09:30:00,28.57,28.59,28.55,28.56,581500.0,24.1864,24.2033,24.1695,24.1779,581500.0
2014-09-10 09:35:00,28.56,28.58,28.51,28.51,82000.0,24.1779,24.1949,24.1356,24.1356,82000.0
2014-09-10 09:40:00,28.5,28.51,28.47,28.49,70500.0,24.1272,24.1356,24.1018,24.1187,70500.0
2014-09-10 09:45:00,28.48,28.53,28.48,28.53,29500.0,24.1102,24.1525,24.1102,24.1525,29500.0
2014-09-10 09:50:00,28.53,28.53,28.47,28.47,23500.0,24.1525,24.1525,24.1018,24.1018,23500.0
2014-09-10 09:55:00,28.47,28.47,28.45,28.46,101500.0,24.1018,24.1018,24.0848,24.0933,101500.0
2014-09-10 10:00:00,28.47,28.48,28.45,28.45,15000.0,24.1018,24.1102,24.0848,24.0848,15000.0
2014-09-10 10:05:00,28.45,28.49,28.44,28.49,16000.0,24.0848,24.1187,24.0764,24.1187,16000.0
2014-09-10 10:10:00,28.49,28.5,28.48,28.48,28500.0,24.1187,24.1272,24.1102,24.1102,28500.0
2014-09-10 10:15:00,28.47,28.48,28.44,28.44,20500.0,24.1018,24.1102,24.0764,24.0764,20500.0
2014-09-10 10:20:00,28.45,28.45,28.43,28.44,13000.0,24.0848,24.0848,24.0679,24.0764,13000.0
2014-09-10 10:25:00,28.43,28.48,28.43,28.48,12500.0,24.0679,24.1102,24.0679,24.1102,12500.0
2014-09-10 10:30:00,28.47,28.47,28.44,28.45,9500.0,24.1018,24.1018,24.0764,24.0848,9500.0
2014-09-10 10:35:00,28.45,28.45,28.41,28.41,52000.0,24.0848,24.0848,24.051,24.051,52000.0
2014-09-10 10:40:00,28.42,28.46,28.41,28.46,34000.0,24.0594,24.0933,24.051,24.0933,34000.0
2014-09-10 10:45:00,28.46,28.47,28.44,28.44,35500.0,24.0933,24.1018,24.0764,24.0764,35500.0
2014-09-10 10:50:00,28.44,28.45,28.43,28.45,12500.0,24.0764,24.0848,24.0679,24.0848,12500.0
2014-09-10 10:55:00,28.44,28.46,28.43,28.43,4500.0,24.0764,24.0933,24.0679,24.0679,4500.0
2014-09-10 11:00:00,28.43,28.44,28.43,28.43,17000.0,24.0679,24.0764,24.0679,24.0679,17000.0
2014-09-10 11:05:00,28.43,28.43,28.41,28.42,23000.0,24.0679,24.0679,24.051,24.0594,23000.0
2014-09-10 11:10:00,28.43,28.46,28.43,28.45,25500.0,24.0679,24.0933,24.0679,24.0848,25500.0
2014-09-10 11:15:00,28.47,28.48,28.46,28.47,47500.0,24.1018,24.1102,24.0933,24.1018,47500.0
2014-09-10 11:20:00,28.45,28.47,28.45,28.47,31000.0,24.0848,24.1018,24.0848,24.1018,31000.0
2014-09-10 11:25:00,28.47,28.47,28.46,28.46,34500.0,24.1018,24.1018,24.0933,24.0933,34500.0
2014-09-10 11:30:00,28.47,28.48,28.47,28.48,10500.0,24.1018,24.1102,24.1018,24.1102,10500.0
2014-09-10 11:35:00,28.47,28.51,28.47,28.51,26500.0,24.1018,24.1356,24.1018,24.1356,26500.0
2014-09-10 11:40:00,28.51,28.51,28.49,28.49,8000.0,24.1356,24.1356,24.1187,24.1187,8000.0
2014-09-10 11:45:00,28.49,28.49,28.48,28.49,12000.0,24.1187,24.1187,24.1102,24.1187,12000.0
2014-09-10 11:50:00,28.49,28.5,28.49,28.49,9000.0,24.1187,24.1272,24.1187,24.1187,9000.0
2014-09-10 11:55:00,28.51,28.51,28.5,28.5,20000.0,24.1356,24.1356,24.1272,24.1272,20000.0
2014-09-10 12:00:00,28.5,28.5,28.48,28.48,12000.0,24.1272,24.1272,24.1102,24.1102,12000.0
2014-09-10 12:05:00,28.48,28.48,28.48,28.48,0.0,24.1102,24.1102,24.1102,24.1102,0.0
2014-09-10 12:10:00,28.49,28.49,28.48,28.49,7000.0,24.1187,24.1187,24.1102,24.1187,7000.0
2014-09-10 12:15:00,28.51,28.53,28.51,28.53,9000.0,24.1356,24.1525,24.1356,24.1525,9000.0
2014-09-10 12:20:00,28.53,28.56,28.52,28.56,11000.0,24.1525,24.1779,24.1441,24.1779,11000.0
2014-09-10 12:25:00,28.56,28.56,28.55,28.55,5500.0,24.1779,24.1779,24.1695,24.1695,5500.0
2014-09-10 12:30:00,28.56,28.56,28.54,28.55,31500.0,24.1779,24.1779,24.161,24.1695,31500.0
2014-09-10 12:35:00,28.55,28.55,28.54,28.54,14500.0,24.1695,24.1695,24.161,24.161,14500.0
2014-09-10 12:40:00,28.55,28.56,28.55,28.55,20500.0,24.1695,24.1779,24.1695,24.1695,20500.0
2014-09-10 12:45:00,28.55,28.56,28.55,28.55,10500.0,24.1695,24.1779,24.1695,24.1695,10500.0
2014-09-10 12:50:00,28.56,28.56,28.56,28.56,10000.0,24.1779,24.1779,24.1779,24.1779,10000.0
2014-09-10 12:55:00,28.55,28.55,28.54,28.54,7000.0,24.1695,24.1695,24.161,24.161,7000.0
2014-09-10 13:00:00,28.54,28.56,28.54,28.56,10500.0,24.161,24.1779,24.161,24.1779,10500.0
2014-09-10 13:05:00,28.56,28.61,28.56,28.61,30000.0,24.1779,24.2203,24.1779,24.2203,30000.0
2014-09-10 13:10:00,28.61,28.63,28.61,28.61,42000.0,24.2203,24.2372,24.2203,24.2203,42000.0
2014-09-10 13:15:00,28.62,28.62,28.61,28.61,15500.0,24.2287,24.2287,24.2203,24.2203,15500.0
2014-09-10 13:20:00,28.61,28.61,28.59,28.6,27500.0,24.2203,24.2203,24.2033,24.2118,27500.0
2014-09-10 13:25:00,28.6,28.6,28.59,28.6,69000.0,24.2118,24.2118,24.2033,24.2118,69000.0
2014-09-10 13:30:00,28.6,28.6,28.58,28.58,22000.0,24.2118,24.2118,24.1949,24.1949,22000.0
2014-09-10 13:35:00,28.58,28.58,28.56,28.57,15500.0,24.1949,24.1949,24.1779,24.1864,15500.0
2014-09-10 13:40:00,28.57,28.57,28.56,28.56,100000.0,24.1864,24.1864,24.1779,24.1779,100000.0
2014-09-10 13:45:00,28.56,28.58,28.56,28.58,28000.0,24.1779,24.1949,24.1779,24.1949,28000.0
2014-09-10 13:50:00,28.58,28.58,28.57,28.57,19500.0,24.1949,24.1949,24.1864,24.1864,19500.0
2014-09-10 13:55:00,28.57,28.58,28.56,28.56,70500.0,24.1864,24.1949,24.1779,24.1779,70500.0
2014-09-10 14:00:00,28.57,28.58,28.57,28.57,36000.0,24.1864,24.1949,24.1864,24.1864,36000.0
2014-09-10 14:05:00,28.57,28.57,28.56,28.56,22500.0,24.1864,24.1864,24.1779,24.1779,22500.0
2014-09-10 14:10:00,28.55,28.57,28.55,28.56,42000.0,24.1695,24.1864,24.1695,24.1779,42000.0
2014-09-10 14:15:00,28.56,28.56,28.55,28.56,30500.0,24.1779,24.1779,24.1695,24.1779,30500.0
2014-09-10 14:20:00,28.55,28.56,28.55,28.56,25500.0,24.1695,24.1779,24.1695,24.1779,25500.0
2014-09-10 14:25:00,28.57,28.57,28.55,28.56,32000.0,24.1864,24.1864,24.1695,24.1779,32000.0
2014-09-10 14:30:00,28.55,28.56,28.55,28.55,52500.0,24.1695,24.1779,24.1695,24.1695,52500.0
2014-09-10 14:35:00,28.54,28.55,28.54,28.54,36500.0,24.161,24.1695,24.161,24.161,36500.0
2014-09-10 14:40:00,28.54,28.55,28.53,28.55,63500.0,24.161,24.1695,24.1525,24.1695,63500.0
2014-09-10 14:45:00,28.55,28.55,28.55,28.55,2500.0,24.1695,24.1695,24.1695,24.1695,2500.0
2014-09-10 14:50:00,28.55,28.55,28.55,28.55,24000.0,24.1695,24.1695,24.1695,24.1695,24000.0
2014-09-10 14:55:00,28.56,28.56,28.53,28.54,80500.0,24.1779,24.1779,24.1525,24.161,80500.0
2014-09-10 15:00:00,28.54,28.57,28.54,28.57,37000.0,24.161,24.1864,24.161,24.1864,37000.0
2014-09-10 15:05:00,28.57,28.59,28.57,28.59,19000.0,24.1864,24.2033,24.1864,24.2033,19000.0
2014-09-10 15:10:00,28.59,28.59,28.58,28.58,17000.0,24.2033,24.2033,24.1949,24.1949,17000.0
2014-09-10 15:15:00,28.58,28.59,28.58,28.59,32000.0,24.1949,24.2033,24.1949,24.2033,32000.0
2014-09-10 15:20:00,28.59,28.59,28.58,28.58,11500.0,24.2033,24.2033,24.1949,24.1949,11500.0
2014-09-10 15:25:00,28.59,28.59,28.57,28.58,6500.0,24.2033,24.2033,24.1864,24.1949,6500.0
2014-09-10 15:30:00,28.58,28.58,28.57,28.57,15000.0,24.1949,24.1949,24.1864,24.1864,15000.0
2014-09-10 15:35:00,28.58,28.59,28.58,28.59,16500.0,24.1949,24.2033,24.1949,24.2033,16500.0
2014-09-10 15:40:00,28.59,28.59,28.58,28.58,10000.0,24.2033,24.2033,24.1949,24.1949,10000.0
2014-09-10 15:45:00,28.58,28.58,28.57,28.58,38500.0,24.1949,24.1949,24.1864,24.1949,38500.0
2014-09-10 15:50:00,28.58,28.59,28.58,28.59,55000.0,24.1949,24.2033,24.1949,24.2033,55000.0
2014-09-10 15:55:00,28.59,28.6,28.58,28.58,101500.0,24.2033,24.2118,24.1949,24.1949,101500.0
2014-09-11 09:30:00,28.45,28.5,28.44,28.5,92500.0,24.0848,24.1272,24.0764,24.1272,92500.0
2014-09-11 09:35:00,28.52,28.58,28.52,28.56,59500.0,24.1441,24.1949,24.1441,24.1779,59500.0
2014-09-11 09:40:00,28.56,28.59,28.55,28.57,21500.0,24.1779,24.2033,24.1695,24.1864,21500.0
2014-09-11 09:45:00,28.55,28.57,28.55,28.57,51000.0,24.1695,24.1864,24.1695,24.1864,51000.0
2014-09-11 09:50:00,28.56,28.59,28.55,28.59,16500.0,24.1779,24.2033,24.1695,24.2033,16500.0
2014-09-11 09:55:00,28.6,28.6,28.59,28.59,11500.0,24.2118,24.2118,24.2033,24.2033,11500.0
2014-09-11 10:00:00,28.61,28.61,28.59,28.59,16000.0,24.2203,24.2203,24.2033,24.2033,16000.0
2014-09-11 10:05:00,28.61,28.61,28.59,28.59,16000.0,24.2203,24.2203,24.2033,24.2033,16000.0
2014-09-11 10:10:00,28.57,28.58,28.56,28.56,19000.0,24.1864,24.1949,24.1779,24.1779,19000.0
2014-09-11 10:15:00,28.57,28.61,28.57,28.61,41000.0,24.1864,24.2203,24.1864,24.2203,41000.0
2014-09-11 10:20:00,28.6,28.61,28.59,28.6,69500.0,24.2118,24.2203,24.2033,24.2118,69500.0
2014-09-11 10:25:00,28.6,28.6,28.58,28.59,10000.0,24.2118,24.2118,24.1949,24.2033,10000.0
2014-09-11 10:30:00,28.57,28.57,28.55,28.55,39500.0,24.1864,24.1864,24.1695,24.1695,39500.0
2014-09-11 10:35:00,28.55,28.55,28.52,28.52,18000.0,24.1695,24.1695,24.1441,24.1441,18000.0
2014-09-11 10:40:00,28.52,28.52,28.5,28.52,37500.0,24.1441,24.1441,24.1272,24.1441,37500.0
2014-09-11 10:45:00,28.51,28.54,28.5,28.54,31000.0,24.1356,24.161,24.1272,24.161,31000.0
2014-09-11 10:50:00,28.53,28.56,28.53,28.56,11000.0,24.1525,24.1779,24.1525,24.1779,11000.0
2014-09-11 10:55:00,28.55,28.59,28.54,28.59,21500.0,24.1695,24.2033,24.161,24.2033,21500.0
2014-09-11 11:00:00,28.59,28.63,28.59,28.63,13000.0,24.2033,24.2372,24.2033,24.2372,13000.0
2014-09-11 11:05:00,28.63,28.63,28.61,28.61,10500.0,24.2372,24.2372,24.2203,24.2203,10500.0
2014-09-11 11:10:00,28.6,28.62,28.6,28.61,7500.0,24.2118,24.2287,24.2118,24.2203,7500.0
2014-09-11 11:15:00,28.62,28.66,28.62,28.65,16500.0,24.2287,24.2626,24.2287,24.2541,16500.0
2014-09-11 11:20:00,28.65,28.66,28.64,28.64,4500.0,24.2541,24.2626,24.2457,24.2457,4500.0
2014-09-11 11:25:00,28.63,28.64,28.63,28.63,4000.0,24.2372,24.2457,24.2372,24.2372,4000.0
2014-09-11 11:30:00,28.65,28.66,28.65,28.66,6500.0,24.2541,24.2626,24.2541,24.2626,6500.0
2014-09-11 11:35:00,28.67,28.67,28.65,28.66,8500.0,24.2711,24.2711,24.2541,24.2626,8500.0
2014-09-11 11:40:00,28.65,28.65,28.63,28.63,17000.0,24.2541,24.2541,24.2372,24.2372,17000.0
2014-09-11 11:45:00,28.64,28.64,28.64,28.64,1500.0,24.2457,24.2457,24.2457,24.2457,1500.0
2014-09-11 11:50:00,28.65,28.65,28.64,28.64,16500.0,24.2541,24.2541,24.2457,24.2457,16500.0
2014-09-11 11:55:00,28.65,28.65,28.64,28.64,13500.0,24.2541,24.2541,24.2457,24.2457,13500.0
2014-09-11 12:00:00,28.66,28.67,28.65,28.66,20500.0,24.2626,24.2711,24.2541,24.2626,20500.0
2014-09-11 12:05:00,28.66,28.66,28.64,28.64,14000.0,24.2626,24.2626,24.2457,24.2457,14000.0
2014-09-11 12:10:00,28.64,28.64,28.63,28.64,8500.0,24.2457,24.2457,24.2372,24.2457,8500.0
2014-09-11 12:15:00,28.64,28.65,28.64,28.64,2000.0,24.2457,24.2541,24.2457,24.2457,2000.0
2014-09-11 12:20:00,28.65,28.65,28.65,28.65,11500.0,24.2541,24.2541,24.2541,24.2541,11500.0
2014-09-11 12:25:00,28.65,28.69,28.65,28.69,25000.0,24.2541,24.288,24.2541,24.288,25000.0
2014-09-11 12:30:00,28.69,28.69,28.68,28.68,32000.0,24.288,24.288,24.2795,24.2795,32000.0
2014-09-11 12:35:00,28.68,28.68,28.66,28.66,12000.0,24.2795,24.2795,24.2626,24.2626,12000.0
2014-09-11 12:40:00,28.66,28.66,28.65,28.66,4500.0,24.2626,24.2626,24.2541,24.2626,4500.0
2014-09-11 12:45:00,28.66,28.67,28.66,28.66,6500.0,24.2626,24.2711,24.2626,24.2626,6500.0
2014-09-11 12:50:00,28.66,28.67,28.66,28.67,5500.0,24.2626,24.2711,24.2626,24.2711,5500.0
2014-09-11 12:55:00,28.66,28.66,28.64,28.65,13000.0,24.2626,24.2626,24.2457,24.2541,13000.0
2014-09-11 13:00:00,28.65,28.68,28.65,28.68,29000.0,24.2541,24.2795,24.2541,24.2795,29000.0
2014-09-11 13:05:00,28.68,28.68,28.67,28.67,9500.0,24.2795,24.2795,24.2711,24.2711,9500.0
2014-09-11 13:10:00,28.67,28.67,28.66,28.66,20500.0,24.2711,24.2711,24.2626,24.2626,20500.0
2014-09-11 13:15:00,28.67,28.67,28.66,28.66,4500.0,24.2711,24.2711,24.2626,24.2626,4500.0
2014-09-11 13:20:00,28.65,28.65,28.62,28.62,54500.0,24.2541,24.2541,24.2287,24.2287,54500.0
2014-09-11 13:25:00,28.62,28.62,28.6,28.61,19000.0,24.2287,24.2287,24.2118,24.2203,19000.0
2014-09-11 13:30:00,28.61,28.64,28.61,28.63,26500.0,24.2203,24.2457,24.2203,24.2372,26500.0
2014-09-11 13:35:00,28.63,28.63,28.62,28.62,10500.0,24.2372,24.2372,24.2287,24.2287,10500.0
2014-09-11 13:40:00,28.62,28.63,28.62,28.62,7500.0,24.2287,24.2372,24.2287,24.2287,7500.0
2014-09-11 13:45:00,28.63,28.63,28.62,28.62,49000.0,24.2372,24.2372,24.2287,24.2287,49000.0
2014-09-11 13:50:00,28.63,28.64,28.63,28.63,13000.0,24.2372,24.2457,24.2372,24.2372,13000.0
2014-09-11 13:55:00,28.62,28.63,28.62,28.63,31000.0,24.2287,24.2372,24.2287,24.2372,31000.0
2014-09-11 14:00:00,28.63,28.66,28.63,28.65,58500.0,24.2372,24.2626,24.2372,24.2541,58500.0
2014-09-11 14:05:00,28.65,28.66,28.65,28.66,32000.0,24.2541,24.2626,24.2541,24.2626,32000.0
2014-09-11 14:10:00,28.67,28.67,28.65,28.65,12500.0,24.2711,24.2711,24.2541,24.2541,12500.0
2014-09-11 14:15:00,28.66,28.67,28.66,28.67,4500.0,24.2626,24.2711,24.2626,24.2711,4500.0
2014-09-11 14:20:00,28.66,28.67,28.66,28.67,4500.0,24.2626,24.2711,24.2626,24.2711,4500.0
2014-09-11 14:25:00,28.67,28.7,28.67,28.7,38000.0,24.2711,24.2965,24.2711,24.2965,38000.0
2014-09-11 14:30:00,28.7,28.73,28.7,28.71,50500.0,24.2965,24.3219,24.2965,24.3049,50500.0
2014-09-11 14:35:00,28.71,28.71,28.69,28.69,26500.0,24.3049,24.3049,24.288,24.288,26500.0
2014-09-11 14:40:00,28.7,28.7,28.69,28.7,19000.0,24.2965,24.2965,24.288,24.2965,19000.0
2014-09-11 14:45:00,28.7,28.71,28.69,28.7,19000.0,24.2965,24.3049,24.288,24.2965,19000.0
2014-09-11 14:50:00,28.69,28.7,28.68,28.69,44000.0,24.288,24.2965,24.2795,24.288,44000.0
2014-09-11 14:55:00,28.69,28.69,28.69,28.69,2000.0,24.288,24.288,24.288,24.288,2000.0
2014-09-11 15:00:00,28.69,28.7,28.69,28.7,31000.0,24.288,24.2965,24.288,24.2965,31000.0
2014-09-11 15:05:00,28.7,28.7,28.67,28.67,21500.0,24.2965,24.2965,24.2711,24.2711,21500.0
2014-09-11 15:10:00,28.67,28.68,28.67,28.68,15000.0,24.2711,24.2795,24.2711,24.2795,15000.0
2014-09-11 15:15:00,28.69,28.69,28.68,28.69,47000.0,24.288,24.288,24.2795,24.288,47000.0
2014-09-11 15:20:00,28.69,28.71,28.69,28.7,22500.0,24.288,24.3049,24.288,24.2965,22500.0
2014-09-11 15:25:00,28.7,28.7,28.69,28.69,13500.0,24.2965,24.2965,24.288,24.288,13500.0
2014-09-11 15:30:00,28.7,28.7,28.68,28.69,37500.0,24.2965,24.2965,24.2795,24.288,37500.0
2014-09-11 15:35:00,28.69,28.7,28.69,28.7,26000.0,24.288,24.2965,24.288,24.2965,26000.0
2014-09-11 15:40:00,28.7,28.71,28.69,28.69,29500.0,24.2965,24.3049,24.288,24.288,29500.0
2014-09-11 15:45:00,28.69,28.71,28.69,28.71,42500.0,24.288,24.3049,24.288,24.3049,42500.0
2014-09-11 15:50:00,28.71,28.71,28.7,28.7,68500.0,24.3049,24.3049,24.2965,24.2965,68500.0
2014-09-11 15:55:00,28.7,28.72,28.7,28.72,198000.0,24.2965,24.3134,24.2965,24.3134,198000.0
2014-09-12 09:30:00,28.71,28.71,28.65,28.66,66000.0,24.3049,24.3049,24.2541,24.2626,66000.0
2014-09-12 09:35:00,28.66,28.68,28.61,28.61,88000.0,24.2626,24.2795,24.2203,24.2203,88000.0
2014-09-12 09:40:00,28.6,28.61,28.59,28.61,30000.0,24.2118,24.2203,24.2033,24.2203,30000.0
2014-09-12 09:45:00,28.61,28.61,28.57,28.61,204000.0,24.2203,24.2203,24.1864,24.2203,204000.0
2014-09-12 09:50:00,28.61,28.62,28.61,28.61,17000.0,24.2203,24.2287,24.2203,24.2203,17000.0
2014-09-12 09:55:00,28.61,28.62,28.57,28.58,21500.0,24.2203,24.2287,24.1864,24.1949,21500.0
2014-09-12 10:00:00,28.57,28.6,28.53,28.53,64000.0,24.1864,24.2118,24.1525,24.1525,64000.0
2014-09-12 10:05:00,28.53,28.56,28.53,28.56,82500.0,24.1525,24.1779,24.1525,24.1779,82500.0
2014-09-12 10:10:00,28.56,28.58,28.56,28.57,45500.0,24.1779,24.1949,24.1779,24.1864,45500.0
2014-09-12 10:15:00,28.57,28.61,28.56,28.61,148000.0,24.1864,24.2203,24.1779,24.2203,148000.0
2014-09-12 10:20:00,28.61,28.61,28.6,28.61,7500.0,24.2203,24.2203,24.2118,24.2203,7500.0
2014-09-12 10:25:00,28.6,28.6,28.58,28.6,21000.0,24.2118,24.2118,24.1949,24.2118,21000.0
2014-09-12 10:30:00,28.59,28.61,28.58,28.6,29000.0,24.2033,24.2203,24.1949,24.2118,29000.0
2014-09-12 10:35:00,28.61,28.62,28.58,28.58,25000.0,24.2203,24.2287,24.1949,24.1949,25000.0
2014-09-12 10:40:00,28.58,28.6,28.58,28.6,13500.0,24.1949,24.2118,24.1949,24.2118,13500.0
2014-09-12 10:45:00,28.59,28.59,28.56,28.59,37500.0,24.2033,24.2033,24.1779,24.2033,37500.0
2014-09-12 10:50:00,28.58,28.61,28.56,28.61,44000.0,24.1949,24.2203,24.1779,24.2203,44000.0
2014-09-12 10:55:00,28.61,28.61,28.59,28.6,33000.0,24.2203,24.2203,24.2033,24.2118,33000.0
2014-09-12 11:00:00,28.59,28.6,28.58,28.59,22500.0,24.2033,24.2118,24.1949,24.2033,22500.0
2014-09-12 11:05:00,28.6,28.61,28.59,28.61,13500.0,24.2118,24.2203,24.2033,24.2203,13500.0
2014-09-12 11:10:00,28.61,28.61,28.55,28.55,36000.0,24.2203,24.2203,24.1695,24.1695,36000.0
2014-09-12 11:15:00,28.55,28.57,28.55,28.57,28500.0,24.1695,24.1864,24.1695,24.1864,28500.0
2014-09-12 11:20:00,28.56,28.56,28.53,28.54,34500.0,24.1779,24.1779,24.1525,24.161,34500.0
2014-09-12 11:25:00,28.54,28.56,28.54,28.55,41500.0,24.161,24.1779,24.161,24.1695,41500.0
2014-09-12 11:30:00,28.54,28.54,28.53,28.54,23500.0,24.161,24.161,24.1525,24.161,23500.0
2014-09-12 11:35:00,28.54,28.54,28.53,28.53,9000.0,24.161,24.161,24.1525,24.1525,9000.0
2014-09-12 11:40:00,28.54,28.56,28.54,28.55,83000.0,24.161,24.1779,24.161,24.1695,83000.0
2014-09-12 11:45:00,28.54,28.54,28.51,28.51,20000.0,24.161,24.161,24.1356,24.1356,20000.0
2014-09-12 11:50:00,28.5,28.51,28.49,28.51,48000.0,24.1272,24.1356,24.1187,24.1356,48000.0
2014-09-12 11:55:00,28.51,28.52,28.51,28.51,12000.0,24.1356,24.1441,24.1356,24.1356,12000.0
2014-09-12 12:00:00,28.51,28.51,28.5,28.5,58000.0,24.1356,24.1356,24.1272,24.1272,58000.0
2014-09-12 12:05:00,28.5,28.52,28.5,28.52,27500.0,24.1272,24.1441,24.1272,24.1441,27500.0
2014-09-12 12:10:00,28.52,28.52,28.49,28.51,38500.0,24.1441,24.1441,24.1187,24.1356,38500.0
2014-09-12 12:15:00,28.52,28.52,28.5,28.5,42500.0,24.1441,24.1441,24.1272,24.1272,42500.0
2014-09-12 12:20:00,28.5,28.5,28.48,28.48,30500.0,24.1272,24.1272,24.1102,24.1102,30500.0
2014-09-12 12:25:00,28.48,28.51,28.48,28.51,53000.0,24.1102,24.1356,24.1102,24.1356,53000.0
2014-09-12 12:30:00,28.51,28.51,28.46,28.46,30500.0,24.1356,24.1356,24.0933,24.0933,30500.0
2014-09-12 12:35:00,28.47,28.47,28.45,28.45,71000.0,24.1018,24.1018,24.0848,24.0848,71000.0
2014-09-12 12:40:00,28.46,28.48,28.46,28.48,45000.0,24.0933,24.1102,24.0933,24.1102,45000.0
2014-09-12 12:45:00,28.48,28.48,28.47,28.48,13000.0,24.1102,24.1102,24.1018,24.1102,13000.0
2014-09-12 12:50:00,28.48,28.49,28.45,28.45,62000.0,24.1102,24.1187,24.0848,24.0848,62000.0
2014-09-12 12:55:00,28.45,28.47,28.45,28.46,57500.0,24.0848,24.1018,24.0848,24.0933,57500.0
2014-09-12 13:00:00,28.46,28.48,28.45,28.48,14000.0,24.0933,24.1102,24.0848,24.1102,14000.0
2014-09-12 13:05:00,28.48,28.48,28.46,28.47,18500.0,24.1102,24.1102,24.0933,24.1018,18500.0
2014-09-12 13:10:00,28.46,28.47,28.44,28.45,54500.0,24.0933,24.1018,24.0764,24.0848,54500.0
2014-09-12 13:15:00,28.45,28.45,28.41,28.41,79500.0,24.0848,24.0848,24.051,24.051,79500.0
2014-09-12 13:20:00,28.41,28.41,28.39,28.39,98000.0,24.051,24.051,24.034,24.034,98000.0
2014-09-12 13:25:00,28.4,28.43,28.4,28.42,11000.0,24.0425,24.0679,24.0425,24.0594,11000.0
2014-09-12 13:30:00,28.42,28.43,28.4,28.4,6500.0,24.0594,24.0679,24.0425,24.0425,6500.0
2014-09-12 13:35:00,28.4,28.42,28.39,28.41,32500.0,24.0425,24.0594,24.034,24.051,32500.0
2014-09-12 13:40:00,28.39,28.43,28.39,28.43,25500.0,24.034,24.0679,24.034,24.0679,25500.0
2014-09-12 13:45:00,28.43,28.43,28.41,28.42,21500.0,24.0679,24.0679,24.051,24.0594,21500.0
2014-09-12 13:50:00,28.42,28.44,28.41,28.43,24000.0,24.0594,24.0764,24.051,24.0679,24000.0
2014-09-12 13:55:00,28.43,28.44,28.42,28.43,17500.0,24.0679,24.0764,24.0594,24.0679,17500.0
2014-09-12 14:00:00,28.43,28.43,28.42,28.42,28000.0,24.0679,24.0679,24.0594,24.0594,28000.0
2014-09-12 14:05:00,28.42,28.45,28.42,28.45,45000.0,24.0594,24.0848,24.0594,24.0848,45000.0
2014-09-12 14:10:00,28.46,28.48,28.45,28.45,78000.0,24.0933,24.1102,24.0848,24.0848,78000.0
2014-09-12 14:15:00,28.45,28.46,28.43,28.43,27000.0,24.0848,24.0933,24.0679,24.0679,27000.0
2014-09-12 14:20:00,28.44,28.44,28.43,28.44,21500.0,24.0764,24.0764,24.0679,24.0764,21500.0
2014-09-12 14:25:00,28.44,28.44,28.41,28.41,7500.0,24.0764,24.0764,24.051,24.051,7500.0
2014-09-12 14:30:00,28.41,28.43,28.41,28.42,56500.0,24.051,24.0679,24.051,24.0594,56500.0
2014-09-12 14:35:00,28.42,28.43,28.4,28.41,62000.0,24.0594,24.0679,24.0425,24.051,62000.0
2014-09-12 14:40:00,28.4,28.41,28.38,28.4,52000.0,24.0425,24.051,24.0256,24.0425,52000.0
2014-09-12 14:45:00,28.4,28.42,28.39,28.41,53500.0,24.0425,24.0594,24.034,24.051,53500.0
2014-09-12 14:50:00,28.41,28.41,28.39,28.39,23000.0,24.051,24.051,24.034,24.034,23000.0
2014-09-12 14:55:00,28.39,28.4,28.39,28.39,18500.0,24.034,24.0425,24.034,24.034,18500.0
2014-09-12 15:00:00,28.38,28.4,28.38,28.4,33000.0,24.0256,24.0425,24.0256,24.0425,33000.0
2014-09-12 15:05:00,28.4,28.43,28.4,28.42,59000.0,24.0425,24.0679,24.0425,24.0594,59000.0
2014-09-12 15:10:00,28.42,28.44,28.41,28.43,43500.0,24.0594,24.0764,24.051,24.0679,43500.0
2014-09-12 15:15:00,28.44,28.46,28.44,28.46,55000.0,24.0764,24.0933,24.0764,24.0933,55000.0
2014-09-12 15:20:00,28.46,28.47,28.46,28.47,50000.0,24.0933,24.1018,24.0933,24.1018,50000.0
2014-09-12 15:25:00,28.47,28.48,28.45,28.46,39500.0,24.1018,24.1102,24.0848,24.0933,39500.0
2014-09-12 15:30:00,28.46,28.47,28.45,28.46,107500.0,24.0933,24.1018,24.0848,24.0933,107500.0
2014-09-12 15:35:00,28.46,28.46,28.45,28.46,64500.0,24.0933,24.0933,24.0848,24.0933,64500.0
2014-09-12 15:40:00,28.46,28.46,28.44,28.44,33000.0,24.0933,24.0933,24.0764,24.0764,33000.0
2014-09-12 15:45:00,28.43,28.45,28.43,28.44,52500.0,24.0679,24.0848,24.0679,24.0764,52500.0
2014-09-12 15:50:00,28.45,28.45,28.44,28.45,88000.0,24.0848,24.0848,24.0764,24.0848,88000.0
2014-09-12 15:55:00,28.45,28.47,28.44,28.44,169000.0,24.0848,24.1018,24.0764,24.0764,169000.0
2014-09-15 09:30:00,28.45,28.47,28.39,28.4,100000.0,24.0848,24.1018,24.034,24.0425,100000.0
2014-09-15 09:35:00,28.41,28.41,28.38,28.38,41500.0,24.051,24.051,24.0256,24.0256,41500.0
2014-09-15 09:40:00,28.36,28.38,28.34,28.37,34500.0,24.0086,24.0256,23.9917,24.0171,34500.0
2014-09-15 09:45:00,28.36,28.36,28.28,28.3,56500.0,24.0086,24.0086,23.9409,23.9578,56500.0
2014-09-15 09:50:00,28.3,28.33,28.29,28.31,31500.0,23.9578,23.9832,23.9494,23.9663,31500.0
2014-09-15 09:55:00,28.31,28.34,28.3,28.33,30500.0,23.9663,23.9917,23.9578,23.9832,30500.0
2014-09-15 10:00:00,28.32,28.32,28.29,28.31,50500.0,23.9748,23.9748,23.9494,23.9663,50500.0
2014-09-15 10:05:00,28.33,28.34,28.32,28.32,19000.0,23.9832,23.9917,23.9748,23.9748,19000.0
2014-09-15 10:10:00,28.32,28.36,28.31,28.35,18000.0,23.9748,24.0086,23.9663,24.0002,18000.0
2014-09-15 10:15:00,28.35,28.37,28.33,28.37,20000.0,24.0002,24.0171,23.9832,24.0171,20000.0
2014-09-15 10:20:00,28.37,28.37,28.35,28.35,19500.0,24.0171,24.0171,24.0002,24.0002,19500.0
2014-09-15 10:25:00,28.35,28.39,28.33,28.38,54000.0,24.0002,24.034,23.9832,24.0256,54000.0
2014-09-15 10:30:00,28.38,28.39,28.35,28.35,24000.0,24.0256,24.034,24.0002,24.0002,24000.0
2014-09-15 10:35:00,28.36,28.37,28.34,28.36,28000.0,24.0086,24.0171,23.9917,24.0086,28000.0
2014-09-15 10:40:00,28.37,28.39,28.32,28.33,37000.0,24.0171,24.034,23.9748,23.9832,37000.0
2014-09-15 10:45:00,28.33,28.33,28.3,28.32,34000.0,23.9832,23.9832,23.9578,23.9748,34000.0
2014-09-15 10:50:00,28.32,28.35,28.32,28.33,23500.0,23.9748,24.0002,23.9748,23.9832,23500.0
2014-09-15 10:55:00,28.34,28.37,28.34,28.37,31000.0,23.9917,24.0171,23.9917,24.0171,31000.0
2014-09-15 11:00:00,28.37,28.37,28.33,28.33,33500.0,24.0171,24.0171,23.9832,23.9832,33500.0
2014-09-15 11:05:00,28.34,28.35,28.32,28.34,32000.0,23.9917,24.0002,23.9748,23.9917,32000.0
2014-09-15 11:10:00,28.34,28.36,28.33,28.33,18500.0,23.9917,24.0086,23.9832,23.9832,18500.0
2014-09-15 11:15:00,28.34,28.34,28.29,28.29,36000.0,23.9917,23.9917,23.9494,23.9494,36000.0
2014-09-15 11:20:00,28.29,28.3,28.27,28.27,26500.0,23.9494,23.9578,23.9324,23.9324,26500.0
2014-09-15 11:25:00,28.27,28.29,28.27,28.28,21000.0,23.9324,23.9494,23.9324,23.9409,21000.0
2014-09-15 11:30:00,28.28,28.29,28.28,28.29,5500.0,23.9409,23.9494,23.9409,23.9494,5500.0
2014-09-15 11:35:00,28.3,28.3,28.29,28.29,2500.0,23.9578,23.9578,23.9494,23.9494,2500.0
2014-09-15 11:40:00,28.29,28.3,28.28,28.28,20000.0,23.9494,23.9578,23.9409,23.9409,20000.0
2014-09-15 11:45:00,28.29,28.29,28.27,28.28,16000.0,23.9494,23.9494,23.9324,23.9409,16000.0
2014-09-15 11:50:00,28.28,28.29,28.28,28.29,20000.0,23.9409,23.9494,23.9409,23.9494,20000.0
2014-09-15 11:55:00,28.29,28.3,28.27,28.27,16500.0,23.9494,23.9578,23.9324,23.9324,16500.0
2014-09-15 12:00:00,28.28,28.28,28.26,28.26,8000.0,23.9409,23.9409,23.924,23.924,8000.0
2014-09-15 12:05:00,28.27,28.28,28.26,28.28,38000.0,23.9324,23.9409,23.924,23.9409,38000.0
2014-09-15 12:10:00,28.28,28.28,28.27,28.27,12500.0,23.9409,23.9409,23.9324,23.9324,12500.0
2014-09-15 12:15:00,28.27,28.28,28.27,28.28,16500.0,23.9324,23.9409,23.9324,23.9409,16500.0
2014-09-15 12:20:00,28.27,28.27,28.25,28.27,48500.0,23.9324,23.9324,23.9155,23.9324,48500.0
2014-09-15 12:25:00,28.28,28.3,28.28,28.29,13500.0,23.9409,23.9578,23.9409,23.9494,13500.0
2014-09-15 12:30:00,28.28,28.29,28.27,28.27,6000.0,23.9409,23.9494,23.9324,23.9324,6000.0
2014-09-15 12:35:00,28.28,28.29,28.27,28.27,10500.0,23.9409,23.9494,23.9324,23.9324,10500.0
2014-09-15 12:40:00,28.28,28.29,28.27,28.29,16000.0,23.9409,23.9494,23.9324,23.9494,16000.0
2014-09-15 12:45:00,28.29,28.31,28.29,28.31,28500.0,23.9494,23.9663,23.9494,23.9663,28500.0
2014-09-15 12:50:00,28.31,28.32,28.31,28.32,9500.0,23.9663,23.9748,23.9663,23.9748,9500.0
2014-09-15 12:55:00,28.32,28.32,28.31,28.32,17000.0,23.9748,23.9748,23.9663,23.9748,17000.0
2014-09-15 13:00:00,28.32,28.33,28.32,28.32,28000.0,23.9748,23.9832,23.9748,23.9748,28000.0
2014-09-15 13:05:00,28.33,28.35,28.32,28.34,39500.0,23.9832,24.0002,23.9748,23.9917,39500.0
2014-09-15 13:10:00,28.35,28.35,28.33,28.33,10500.0,24.0002,24.0002,23.9832,23.9832,10500.0
2014-09-15 13:15:00,28.33,28.34,28.32,28.34,15500.0,23.9832,23.9917,23.9748,23.9917,15500.0
2014-09-15 13:20:00,28.33,28.33,28.31,28.31,24000.0,23.9832,23.9832,23.9663,23.9663,24000.0
2014-09-15 13:25:00,28.32,28.33,28.3,28.3,18500.0,23.9748,23.9832,23.9578,23.9578,18500.0
2014-09-15 13:30:00,28.31,28.33,28.3,28.32,13000.0,23.9663,23.9832,23.9578,23.9748,13000.0
2014-09-15 13:35:00,28.32,28.32,28.3,28.31,33500.0,23.9748,23.9748,23.9578,23.9663,33500.0
2014-09-15 13:40:00,28.31,28.32,28.3,28.32,18500.0,23.9663,23.9748,23.9578,23.9748,18500.0
2014-09-15 13:45:00,28.32,28.33,28.31,28.31,17500.0,23.9748,23.9832,23.9663,23.9663,17500.0
2014-09-15 13:50:00,28.3,28.3,28.28,28.28,12000.0,23.9578,23.9578,23.9409,23.9409,12000.0
2014-09-15 13:55:00,28.27,28.28,28.27,28.27,26500.0,23.9324,23.9409,23.9324,23.9324,26500.0
2014-09-15 14:00:00,28.27,28.27,28.26,28.27,34000.0,23.9324,23.9324,23.924,23.9324,34000.0
2014-09-15 14:05:00,28.26,28.28,28.26,28.27,25500.0,23.924,23.9409,23.924,23.9324,25500.0
2014-09-15 14:10:00,28.27,28.28,28.27,28.28,12500.0,23.9324,23.9409,23.9324,23.9409,12500.0
2014-09-15 14:15:00,28.27,28.29,28.27,28.29,7000.0,23.9324,23.9494,23.9324,23.9494,7000.0
2014-09-15 14:20:00,28.29,28.3,28.29,28.3,20000.0,23.9494,23.9578,23.9494,23.9578,20000.0
2014-09-15 14:25:00,28.31,28.34,28.3,28.34,37500.0,23.9663,23.9917,23.9578,23.9917,37500.0
2014-09-15 14:30:00,28.34,28.36,28.34,28.35,38500.0,23.9917,24.0086,23.9917,24.0002,38500.0
2014-09-15 14:35:00,28.36,28.37,28.36,28.36,27000.0,24.0086,24.0171,24.0086,24.0086,27000.0
2014-09-15 14:40:00,28.37,28.37,28.35,28.35,14500.0,24.0171,24.0171,24.0002,24.0002,14500.0
2014-09-15 14:45:00,28.34,28.35,28.33,28.33,54500.0,23.9917,24.0002,23.9832,23.9832,54500.0
2014-09-15 14:50:00,28.33,28.34,28.32,28.33,26000.0,23.9832,23.9917,23.9748,23.9832,26000.0
2014-09-15 14:55:00,28.33,28.34,28.32,28.32,17000.0,23.9832,23.9917,23.9748,23.9748,17000.0
2014-09-15 15:00:00,28.32,28.35,28.32,28.34,39000.0,23.9748,24.0002,23.9748,23.9917,39000.0
2014-09-15 15:05:00,28.34,28.34,28.33,28.33,25500.0,23.9917,23.9917,23.9832,23.9832,25500.0
2014-09-15 15:10:00,28.34,28.34,28.33,28.33,56500.0,23.9917,23.9917,23.9832,23.9832,56500.0
2014-09-15 15:15:00,28.33,28.34,28.33,28.33,83000.0,23.9832,23.9917,23.9832,23.9832,83000.0
2014-09-15 15:20:00,28.34,28.34,28.33,28.33,21500.0,23.9917,23.9917,23.9832,23.9832,21500.0
2014-09-15 15:25:00,28.34,28.34,28.33,28.34,34500.0,23.9917,23.9917,23.9832,23.9917,34500.0
2014-09-15 15:30:00,28.34,28.35,28.33,28.35,38500.0,23.9917,24.0002,23.9832,24.0002,38500.0
2014-09-15 15:35:00,28.34,28.34,28.33,28.34,45500.0,23.9917,23.9917,23.9832,23.9917,45500.0
2014-09-15 15:40:00,28.33,28.33,28.32,28.33,96500.0,23.9832,23.9832,23.9748,23.9832,96500.0
2014-09-15 15:45:00,28.33,28.33,28.31,28.32,43000.0,23.9832,23.9832,23.9663,23.9748,43000.0
2014-09-15 15:50:00,28.32,28.32,28.31,28.32,54500.0,23.9748,23.9748,23.9663,23.9748,54500.0
2014-09-15 15:55:00,28.32,28.33,28.31,28.33,225000.0,23.9748,23.9832,23.9663,23.9832,225000.0
2014-09-16 09:30:00,28.25,28.28,28.24,28.27,169000.0,23.9155,23.9409,23.907,23.9324,169000.0
2014-09-16 09:35:00,28.27,28.29,28.25,28.25,171500.0,23.9324,23.9494,23.9155,23.9155,171500.0
2014-09-16 09:40:00,28.26,28.33,28.26,28.33,103500.0,23.924,23.9832,23.924,23.9832,103500.0
2014-09-16 09:45:00,28.33,28.38,28.32,28.38,119500.0,23.9832,24.0256,23.9748,24.0256,119500.0
2014-09-16 09:50:00,28.39,28.43,28.38,28.43,60500.0,24.034,24.0679,24.0256,24.0679,60500.0
2014-09-16 09:55:00,28.43,28.43,28.42,28.43,112000.0,24.0679,24.0679,24.0594,24.0679,112000.0
2014-09-16 10:00:00,28.43,28.46,28.42,28.46,75000.0,24.0679,24.0933,24.0594,24.0933,75000.0
2014-09-16 10:05:00,28.45,28.46,28.44,28.45,658500.0,24.0848,24.0933,24.0764,24.0848,658500.0
2014-09-16 10:10:00,28.46,28.49,28.46,28.49,260500.0,24.0933,24.1187,24.0933,24.1187,260500.0
2014-09-16 10:15:00,28.49,28.5,28.45,28.45,145000.0,24.1187,24.1272,24.0848,24.0848,145000.0
2014-09-16 10:20:00,28.45,28.46,28.42,28.42,98500.0,24.0848,24.0933,24.0594,24.0594,98500.0
2014-09-16 10:25:00,28.42,28.43,28.4,28.4,11500.0,24.0594,24.0679,24.0425,24.0425,11500.0
2014-09-16 10:30:00,28.41,28.43,28.36,28.36,131000.0,24.051,24.0679,24.0086,24.0086,131000.0
2014-09-16 10:35:00,28.37,28.4,28.35,28.39,29500.0,24.0171,24.0425,24.0002,24.034,29500.0
2014-09-16 10:40:00,28.39,28.39,28.35,28.36,46000.0,24.034,24.034,24.0002,24.0086,46000.0
2014-09-16 10:45:00,28.36,28.4,28.35,28.39,92000.0,24.0086,24.0425,24.0002,24.034,92000.0
2014-09-16 10:50:00,28.39,28.4,28.38,28.39,31500.0,24.034,24.0425,24.0256,24.034,31500.0
2014-09-16 10:55:00,28.38,28.38,28.32,28.33,598500.0,24.0256,24.0256,23.9748,23.9832,598500.0
2014-09-16 11:00:00,28.33,28.33,28.3,28.3,177000.0,23.9832,23.9832,23.9578,23.9578,177000.0
2014-09-16 11:05:00,28.31,28.32,28.29,28.3,118500.0,23.9663,23.9748,23.9494,23.9578,118500.0
2014-09-16 11:10:00,28.3,28.33,28.29,28.32,139000.0,23.9578,23.9832,23.9494,23.9748,139000.0
2014-09-16 11:15:00,28.31,28.32,28.29,28.3,79000.0,23.9663,23.9748,23.9494,23.9578,79000.0
2014-09-16 11:20:00,28.3,28.35,28.3,28.35,117000.0,23.9578,24.0002,23.9578,24.0002,117000.0
2014-09-16 11:25:00,28.35,28.39,28.33,28.39,122000.0,24.0002,24.034,23.9832,24.034,122000.0
2014-09-16 11:30:00,28.39,28.42,28.39,28.41,105500.0,24.034,24.0594,24.034,24.051,105500.0
2014-09-16 11:35:00,28.42,28.44,28.41,28.41,100000.0,24.0594,24.0764,24.051,24.051,100000.0
2014-09-16 11:40:00,28.42,28.43,28.4,28.41,91000.0,24.0594,24.0679,24.0425,24.051,91000.0
2014-09-16 11:45:00,28.41,28.43,28.4,28.43,85000.0,24.051,24.0679,24.0425,24.0679,85000.0
2014-09-16 11:50:00,28.43,28.47,28.43,28.46,154500.0,24.0679,24.1018,24.0679,24.0933,154500.0
2014-09-16 11:55:00,28.46,28.46,28.43,28.43,156500.0,24.0933,24.0933,24.0679,24.0679,156500.0
2014-09-16 12:00:00,28.43,28.44,28.41,28.43,40500.0,24.0679,24.0764,24.051,24.0679,40500.0
2014-09-16 12:05:00,28.43,28.43,28.41,28.41,228500.0,24.0679,24.0679,24.051,24.051,228500.0
2014-09-16 12:10:00,28.42,28.45,28.41,28.45,145000.0,24.0594,24.0848,24.051,24.0848,145000.0
2014-09-16 12:15:00,28.45,28.45,28.44,28.45,279500.0,24.0848,24.0848,24.0764,24.0848,279500.0
2014-09-16 12:20:00,28.45,28.48,28.45,28.48,233000.0,24.0848,24.1102,24.0848,24.1102,233000.0
2014-09-16 12:25:00,28.48,28.49,28.47,28.48,99000.0,24.1102,24.1187,24.1018,24.1102,99000.0
2014-09-16 12:30:00,28.48,28.49,28.48,28.48,101000.0,24.1102,24.1187,24.1102,24.1102,101000.0
2014-09-16 12:35:00,28.48,28.51,28.47,28.5,1448000.0,24.1102,24.1356,24.1018,24.1272,1448000.0
2014-09-16 12:40:00,28.5,28.5,28.49,28.49,487000.0,24.1272,24.1272,24.1187,24.1187,487000.0
2014-09-16 12:45:00,28.49,28.49,28.48,28.48,113000.0,24.1187,24.1187,24.1102,24.1102,113000.0
2014-09-16 12:50:00,28.48,28.49,28.47,28.48,167500.0,24.1102,24.1187,24.1018,24.1102,167500.0
2014-09-16 12:55:00,28.49,28.49,28.47,28.48,144500.0,24.1187,24.1187,24.1018,24.1102,144500.0
2014-09-16 13:00:00,28.48,28.5,28.47,28.48,126500.0,24.1102,24.1272,24.1018,24.1102,126500.0
2014-09-16 13:05:00,28.48,28.5,28.48,28.5,84500.0,24.1102,24.1272,24.1102,24.1272,84500.0
2014-09-16 13:10:00,28.5,28.51,28.48,28.49,103000.0,24.1272,24.1356,24.1102,24.1187,103000.0
2014-09-16 13:15:00,28.49,28.51,28.48,28.51,137500.0,24.1187,24.1356,24.1102,24.1356,137500.0
2014-09-16 13:20:00,28.51,28.53,28.5,28.53,146500.0,24.1356,24.1525,24.1272,24.1525,146500.0
2014-09-16 13:25:00,28.53,28.53,28.51,28.51,135500.0,24.1525,24.1525,24.1356,24.1356,135500.0
2014-09-16 13:30:00,28.52,28.53,28.52,28.53,182500.0,24.1441,24.1525,24.1441,24.1525,182500.0
2014-09-16 13:35:00,28.53,28.56,28.53,28.56,767500.0,24.1525,24.1779,24.1525,24.1779,767500.0
2014-09-16 13:40:00,28.56,28.57,28.55,28.55,128500.0,24.1779,24.1864,24.1695,24.1695,128500.0
2014-09-16 13:45:00,28.55,28.56,28.55,28.55,123500.0,24.1695,24.1779,24.1695,24.1695,123500.0
2014-09-16 13:50:00,28.55,28.55,28.53,28.54,169000.0,24.1695,24.1695,24.1525,24.161,169000.0
2014-09-16 13:55:00,28.54,28.55,28.53,28.54,144500.0,24.161,24.1695,24.1525,24.161,144500.0
2014-09-16 14:00:00,28.54,28.55,28.53,28.53,147000.0,24.161,24.1695,24.1525,24.1525,147000.0
2014-09-16 14:05:00,28.54,28.55,28.54,28.54,233000.0,24.161,24.1695,24.161,24.161,233000.0
2014-09-16 14:10:00,28.54,28.55,28.54,28.55,158000.0,24.161,24.1695,24.161,24.1695,158000.0
2014-09-16 14:15:00,28.55,28.55,28.53,28.54,140000.0,24.1695,24.1695,24.1525,24.161,140000.0
2014-09-16 14:20:00,28.54,28.54,28.53,28.54,186000.0,24.161,24.161,24.1525,24.161,186000.0
2014-09-16 14:25:00,28.54,28.57,28.54,28.56,904000.0,24.161,24.1864,24.161,24.1779,904000.0
2014-09-16 14:30:00,28.56,28.56,28.56,28.56,336000.0,24.1779,24.1779,24.1779,24.1779,336000.0
2014-09-16 14:35:00,28.56,28.56,28.54,28.55,246500.0,24.1779,24.1779,24.161,24.1695,246500.0
2014-09-16 14:40:00,28.55,28.55,28.53,28.54,252000.0,24.1695,24.1695,24.1525,24.161,252000.0
2014-09-16 14:45:00,28.54,28.54,28.53,28.53,1121500.0,24.161,24.161,24.1525,24.1525,1121500.0
2014-09-16 14:50:00,28.53,28.53,28.51,28.51,315500.0,24.1525,24.1525,24.1356,24.1356,315500.0
2014-09-16 14:55:00,28.51,28.52,28.5,28.51,416000.0,24.1356,24.1441,24.1272,24.1356,416000.0
2014-09-16 15:00:00,28.51,28.52,28.5,28.51,2332000.0,24.1356,24.1441,24.1272,24.1356,2332000.0
2014-09-16 15:05:00,28.52,28.54,28.51,28.54,464000.0,24.1441,24.161,24.1356,24.161,464000.0
2014-09-16 15:10:00,28.54,28.54,28.52,28.53,324500.0,24.161,24.161,24.1441,24.1525,324500.0
2014-09-16 15:15:00,28.53,28.53,28.51,28.53,237000.0,24.1525,24.1525,24.1356,24.1525,237000.0
2014-09-16 15:20:00,28.53,28.53,28.51,28.53,162000.0,24.1525,24.1525,24.1356,24.1525,162000.0
2014-09-16 15:25:00,28.53,28.53,28.49,28.5,226500.0,24.1525,24.1525,24.1187,24.1272,226500.0
2014-09-16 15:30:00,28.49,28.51,28.49,28.49,211000.0,24.1187,24.1356,24.1187,24.1187,211000.0
2014-09-16 15:35:00,28.49,28.5,28.49,28.49,295000.0,24.1187,24.1272,24.1187,24.1187,295000.0
2014-09-16 15:40:00,28.49,28.5,28.48,28.5,155500.0,24.1187,24.1272,24.1102,24.1272,155500.0
2014-09-16 15:45:00,28.49,28.5,28.48,28.48,117000.0,24.1187,24.1272,24.1102,24.1102,117000.0
2014-09-16 15:50:00,28.48,28.49,28.47,28.48,152000.0,24.1102,24.1187,24.1018,24.1102,152000.0
2014-09-16 15:55:00,28.48,28.5,28.47,28.49,303000.0,24.1102,24.1272,24.1018,24.1187,303000.0
2014-09-17 09:30:00,28.53,28.53,28.5,28.52,189000.0,24.1525,24.1525,24.1272,24.1441,189000.0
2014-09-17 09:35:00,28.53,28.6,28.53,28.6,36000.0,24.1525,24.2118,24.1525,24.2118,36000.0
2014-09-17 09:40:00,28.6,28.6,28.57,28.58,59500.0,24.2118,24.2118,24.1864,24.1949,59500.0
2014-09-17 09:45:00,28.58,28.59,28.57,28.59,45500.0,24.1949,24.2033,24.1864,24.2033,45500.0
2014-09-17 09:50:00,28.58,28.59,28.55,28.56,29000.0,24.1949,24.2033,24.1695,24.1779,29000.0
2014-09-17 09:55:00,28.57,28.59,28.57,28.57,64000.0,24.1864,24.2033,24.1864,24.1864,64000.0
2014-09-17 10:00:00,28.59,28.6,28.57,28.57,22500.0,24.2033,24.2118,24.1864,24.1864,22500.0
2014-09-17 10:05:00,28.58,28.59,28.56,28.56,17500.0,24.1949,24.2033,24.1779,24.1779,17500.0
2014-09-17 10:10:00,28.56,28.56,28.54,28.54,44000.0,24.1779,24.1779,24.161,24.161,44000.0
2014-09-17 10:15:00,28.55,28.56,28.55,28.56,42000.0,24.1695,24.1779,24.1695,24.1779,42000.0
2014-09-17 10:20:00,28.56,28.57,28.56,28.56,54000.0,24.1779,24.1864,24.1779,24.1779,54000.0
2014-09-17 10:25:00,28.56,28.57,28.56,28.57,39500.0,24.1779,24.1864,24.1779,24.1864,39500.0
2014-09-17 10:30:00,28.58,28.58,28.55,28.56,97500.0,24.1949,24.1949,24.1695,24.1779,97500.0
2014-09-17 10:35:00,28.54,28.55,28.53,28.53,36000.0,24.161,24.1695,24.1525,24.1525,36000.0
2014-09-17 10:40:00,28.53,28.55,28.53,28.54,81000.0,24.1525,24.1695,24.1525,24.161,81000.0
2014-09-17 10:45:00,28.54,28.55,28.53,28.55,23000.0,24.161,24.1695,24.1525,24.1695,23000.0
2014-09-17 10:50:00,28.55,28.55,28.52,28.53,50000.0,24.1695,24.1695,24.1441,24.1525,50000.0
2014-09-17 10:55:00,28.52,28.54,28.51,28.54,38000.0,24.1441,24.161,24.1356,24.161,38000.0
2014-09-17 11:00:00,28.53,28.55,28.53,28.55,47500.0,24.1525,24.1695,24.1525,24.1695,47500.0
2014-09-17 11:05:00,28.55,28.55,28.53,28.53,56000.0,24.1695,24.1695,24.1525,24.1525,56000.0
2014-09-17 11:10:00,28.53,28.54,28.53,28.54,53000.0,24.1525,24.161,24.1525,24.161,53000.0
2014-09-17 11:15:00,28.54,28.55,28.54,28.54,10500.0,24.161,24.1695,24.161,24.161,10500.0
2014-09-17 11:20:00,28.54,28.55,28.53,28.53,11500.0,24.161,24.1695,24.1525,24.1525,11500.0
2014-09-17 11:25:00,28.53,28.54,28.53,28.54,19500.0,24.1525,24.161,24.1525,24.161,19500.0
2014-09-17 11:30:00,28.55,28.55,28.52,28.52,12000.0,24.1695,24.1695,24.1441,24.1441,12000.0
2014-09-17 11:35:00,28.53,28.54,28.52,28.53,50500.0,24.1525,24.161,24.1441,24.1525,50500.0
2014-09-17 11:40:00,28.53,28.53,28.52,28.52,9000.0,24.1525,24.1525,24.1441,24.1441,9000.0
2014-09-17 11:45:00,28.52,28.53,28.52,28.53,26000.0,24.1441,24.1525,24.1441,24.1525,26000.0
2014-09-17 11:50:00,28.52,28.53,28.52,28.53,31000.0,24.1441,24.1525,24.1441,24.1525,31000.0
2014-09-17 11:55:00,28.53,28.53,28.52,28.52,13500.0,24.1525,24.1525,24.1441,24.1441,13500.0
2014-09-17 12:00:00,28.52,28.53,28.52,28.53,10000.0,24.1441,24.1525,24.1441,24.1525,10000.0
2014-09-17 12:05:00,28.53,28.53,28.52,28.53,34500.0,24.1525,24.1525,24.1441,24.1525,34500.0
2014-09-17 12:10:00,28.52,28.53,28.52,28.52,23500.0,24.1441,24.1525,24.1441,24.1441,23500.0
2014-09-17 12:15:00,28.52,28.52,28.51,28.51,27500.0,24.1441,24.1441,24.1356,24.1356,27500.0
2014-09-17 12:20:00,28.51,28.51,28.5,28.5,77000.0,24.1356,24.1356,24.1272,24.1272,77000.0
2014-09-17 12:25:00,28.5,28.5,28.48,28.49,19500.0,24.1272,24.1272,24.1102,24.1187,19500.0
2014-09-17 12:30:00,28.49,28.49,28.48,28.49,8000.0,24.1187,24.1187,24.1102,24.1187,8000.0
2014-09-17 12:35:00,28.49,28.5,28.49,28.5,19000.0,24.1187,24.1272,24.1187,24.1272,19000.0
2014-09-17 12:40:00,28.51,28.51,28.51,28.51,10500.0,24.1356,24.1356,24.1356,24.1356,10500.0
2014-09-17 12:45:00,28.52,28.52,28.5,28.5,5000.0,24.1441,24.1441,24.1272,24.1272,5000.0
2014-09-17 12:50:00,28.5,28.5,28.49,28.5,21000.0,24.1272,24.1272,24.1187,24.1272,21000.0
2014-09-17 12:55:00,28.51,28.51,28.5,28.5,7500.0,24.1356,24.1356,24.1272,24.1272,7500.0
2014-09-17 13:00:00,28.5,28.51,28.49,28.51,10000.0,24.1272,24.1356,24.1187,24.1356,10000.0
2014-09-17 13:05:00,28.5,28.5,28.48,28.49,28500.0,24.1272,24.1272,24.1102,24.1187,28500.0
2014-09-17 13:10:00,28.49,28.5,28.48,28.48,47000.0,24.1187,24.1272,24.1102,24.1102,47000.0
2014-09-17 13:15:00,28.48,28.48,28.48,28.48,189000.0,24.1102,24.1102,24.1102,24.1102,189000.0
2014-09-17 13:20:00,28.48,28.48,28.46,28.46,30000.0,24.1102,24.1102,24.0933,24.0933,30000.0
2014-09-17 13:25:00,28.46,28.46,28.45,28.45,11000.0,24.0933,24.0933,24.0848,24.0848,11000.0
2014-09-17 13:30:00,28.45,28.45,28.44,28.45,191500.0,24.0848,24.0848,24.0764,24.0848,191500.0
2014-09-17 13:35:00,28.45,28.45,28.44,28.45,5500.0,24.0848,24.0848,24.0764,24.0848,5500.0
2014-09-17 13:40:00,28.45,28.47,28.45,28.47,59000.0,24.0848,24.1018,24.0848,24.1018,59000.0
2014-09-17 13:45:00,28.47,28.47,28.47,28.47,13500.0,24.1018,24.1018,24.1018,24.1018,13500.0
2014-09-17 13:50:00,28.47,28.48,28.46,28.48,24000.0,24.1018,24.1102,24.0933,24.1102,24000.0
2014-09-17 13:55:00,28.48,28.5,28.48,28.49,37000.0,24.1102,24.1272,24.1102,24.1187,37000.0
2014-09-17 14:00:00,28.49,28.51,28.38,28.38,18000.0,24.1187,24.1356,24.0256,24.0256,18000.0
2014-09-17 14:05:00,28.39,28.51,28.38,28.5,157000.0,24.034,24.1356,24.0256,24.1272,157000.0
2014-09-17 14:10:00,28.51,28.59,28.51,28.58,99000.0,24.1356,24.2033,24.1356,24.1949,99000.0
2014-09-17 14:15:00,28.58,28.6,28.55,28.58,296500.0,24.1949,24.2118,24.1695,24.1949,296500.0
2014-09-17 14:20:00,28.58,28.6,28.56,28.6,107500.0,24.1949,24.2118,24.1779,24.2118,107500.0
2014-09-17 14:25:00,28.6,28.62,28.59,28.62,134000.0,24.2118,24.2287,24.2033,24.2287,134000.0
2014-09-17 14:30:00,28.61,28.62,28.57,28.57,44000.0,24.2203,24.2287,24.1864,24.1864,44000.0
2014-09-17 14:35:00,28.57,28.58,28.55,28.56,25500.0,24.1864,24.1949,24.1695,24.1779,25500.0
2014-09-17 14:40:00,28.56,28.58,28.52,28.52,54000.0,24.1779,24.1949,24.1441,24.1441,54000.0
2014-09-17 14:45:00,28.52,28.54,28.51,28.54,37000.0,24.1441,24.161,24.1356,24.161,37000.0
2014-09-17 14:50:00,28.55,28.57,28.54,28.56,38000.0,24.1695,24.1864,24.161,24.1779,38000.0
2014-09-17 14:55:00,28.57,28.57,28.55,28.56,27500.0,24.1864,24.1864,24.1695,24.1779,27500.0
2014-09-17 15:00:00,28.56,28.6,28.56,28.6,49500.0,24.1779,24.2118,24.1779,24.2118,49500.0
2014-09-17 15:05:00,28.6,28.62,28.6,28.62,15500.0,24.2118,24.2287,24.2118,24.2287,15500.0
2014-09-17 15:10:00,28.62,28.62,28.6,28.62,64500.0,24.2287,24.2287,24.2118,24.2287,64500.0
2014-09-17 15:15:00,28.62,28.63,28.61,28.61,21500.0,24.2287,24.2372,24.2203,24.2203,21500.0
2014-09-17 15:20:00,28.61,28.61,28.55,28.56,182000.0,24.2203,24.2203,24.1695,24.1779,182000.0
2014-09-17 15:25:00,28.56,28.57,28.55,28.57,60000.0,24.1779,24.1864,24.1695,24.1864,60000.0
2014-09-17 15:30:00,28.57,28.57,28.52,28.52,42000.0,24.1864,24.1864,24.1441,24.1441,42000.0
2014-09-17 15:35:00,28.53,28.53,28.47,28.47,17500.0,24.1525,24.1525,24.1018,24.1018,17500.0
2014-09-17 15:40:00,28.49,28.5,28.49,28.5,20000.0,24.1187,24.1272,24.1187,24.1272,20000.0
2014-09-17 15:45:00,28.49,28.49,28.47,28.47,60000.0,24.1187,24.1187,24.1018,24.1018,60000.0
2014-09-17 15:50:00,28.47,28.49,28.47,28.48,47000.0,24.1018,24.1187,24.1018,24.1102,47000.0
2014-09-17 15:55:00,28.48,28.49,28.47,28.48,149500.0,24.1102,24.1187,24.1018,24.1102,149500.0
2014-09-18 09:30:00,28.58,28.59,28.55,28.55,77000.0,24.1949,24.2033,24.1695,24.1695,77000.0
2014-09-18 09:35:00,28.54,28.54,28.5,28.52,15500.0,24.161,24.161,24.1272,24.1441,15500.0
2014-09-18 09:40:00,28.51,28.55,28.5,28.54,116500.0,24.1356,24.1695,24.1272,24.161,116500.0
2014-09-18 09:45:00,28.54,28.56,28.53,28.53,48000.0,24.161,24.1779,24.1525,24.1525,48000.0
2014-09-18 09:50:00,28.53,28.58,28.51,28.58,20500.0,24.1525,24.1949,24.1356,24.1949,20500.0
2014-09-18 09:55:00,28.57,28.57,28.55,28.55,9000.0,24.1864,24.1864,24.1695,24.1695,9000.0
2014-09-18 10:00:00,28.57,28.59,28.56,28.58,48000.0,24.1864,24.2033,24.1779,24.1949,48000.0
2014-09-18 10:05:00,28.57,28.58,28.56,28.57,20500.0,24.1864,24.1949,24.1779,24.1864,20500.0
2014-09-18 10:10:00,28.59,28.6,28.56,28.57,29000.0,24.2033,24.2118,24.1779,24.1864,29000.0
2014-09-18 10:15:00,28.58,28.58,28.55,28.56,29500.0,24.1949,24.1949,24.1695,24.1779,29500.0
2014-09-18 10:20:00,28.56,28.58,28.55,28.56,18000.0,24.1779,24.1949,24.1695,24.1779,18000.0
2014-09-18 10:25:00,28.56,28.57,28.52,28.52,33500.0,24.1779,24.1864,24.1441,24.1441,33500.0
2014-09-18 10:30:00,28.51,28.58,28.51,28.58,12500.0,24.1356,24.1949,24.1356,24.1949,12500.0
2014-09-18 10:35:00,28.58,28.59,28.57,28.57,11500.0,24.1949,24.2033,24.1864,24.1864,11500.0
2014-09-18 10:40:00,28.59,28.59,28.57,28.58,17000.0,24.2033,24.2033,24.1864,24.1949,17000.0
2014-09-18 10:45:00,28.6,28.63,28.6,28.62,49500.0,24.2118,24.2372,24.2118,24.2287,49500.0
2014-09-18 10:50:00,28.62,28.62,28.61,28.61,21500.0,24.2287,24.2287,24.2203,24.2203,21500.0
2014-09-18 10:55:00,28.61,28.61,28.57,28.57,8000.0,24.2203,24.2203,24.1864,24.1864,8000.0
2014-09-18 11:00:00,28.58,28.59,28.57,28.59,21500.0,24.1949,24.2033,24.1864,24.2033,21500.0
2014-09-18 11:05:00,28.59,28.6,28.58,28.6,20000.0,24.2033,24.2118,24.1949,24.2118,20000.0
2014-09-18 11:10:00,28.59,28.6,28.59,28.6,12500.0,24.2033,24.2118,24.2033,24.2118,12500.0
2014-09-18 11:15:00,28.6,28.6,28.59,28.59,6000.0,24.2118,24.2118,24.2033,24.2033,6000.0
2014-09-18 11:20:00,28.58,28.6,28.58,28.6,20500.0,24.1949,24.2118,24.1949,24.2118,20500.0
2014-09-18 11:25:00,28.59,28.59,28.59,28.59,12000.0,24.2033,24.2033,24.2033,24.2033,12000.0
2014-09-18 11:30:00,28.58,28.6,28.58,28.6,8500.0,24.1949,24.2118,24.1949,24.2118,8500.0
2014-09-18 11:35:00,28.6,28.6,28.57,28.57,33500.0,24.2118,24.2118,24.1864,24.1864,33500.0
2014-09-18 11:40:00,28.57,28.58,28.57,28.58,10000.0,24.1864,24.1949,24.1864,24.1949,10000.0
2014-09-18 11:45:00,28.57,28.57,28.56,28.56,8500.0,24.1864,24.1864,24.1779,24.1779,8500.0
2014-09-18 11:50:00,28.56,28.56,28.55,28.55,26000.0,24.1779,24.1779,24.1695,24.1695,26000.0
2014-09-18 11:55:00,28.55,28.57,28.55,28.56,8500.0,24.1695,24.1864,24.1695,24.1779,8500.0
2014-09-18 12:00:00,28.56,28.57,28.56,28.56,8500.0,24.1779,24.1864,24.1779,24.1779,8500.0
2014-09-18 12:05:00,28.57,28.57,28.56,28.56,8500.0,24.1864,24.1864,24.1779,24.1779,8500.0
2014-09-18 12:10:00,28.56,28.57,28.56,28.57,5500.0,24.1779,24.1864,24.1779,24.1864,5500.0
2014-09-18 12:15:00,28.57,28.58,28.56,28.58,34500.0,24.1864,24.1949,24.1779,24.1949,34500.0
2014-09-18 12:20:00,28.56,28.57,28.56,28.57,7000.0,24.1779,24.1864,24.1779,24.1864,7000.0
2014-09-18 12:25:00,28.58,28.58,28.57,28.58,19000.0,24.1949,24.1949,24.1864,24.1949,19000.0
2014-09-18 12:30:00,28.57,28.58,28.57,28.58,7500.0,24.1864,24.1949,24.1864,24.1949,7500.0
2014-09-18 12:35:00,28.58,28.59,28.58,28.58,4500.0,24.1949,24.2033,24.1949,24.1949,4500.0
2014-09-18 12:40:00,28.59,28.59,28.58,28.58,1500.0,24.2033,24.2033,24.1949,24.1949,1500.0
2014-09-18 12:45:00,28.58,28.58,28.58,28.58,21000.0,24.1949,24.1949,24.1949,24.1949,21000.0
2014-09-18 12:50:00,28.58,28.58,28.57,28.57,23500.0,24.1949,24.1949,24.1864,24.1864,23500.0
2014-09-18 12:55:00,28.56,28.57,28.56,28.57,4500.0,24.1779,24.1864,24.1779,24.1864,4500.0
2014-09-18 13:00:00,28.58,28.58,28.57,28.57,16500.0,24.1949,24.1949,24.1864,24.1864,16500.0
2014-09-18 13:05:00,28.57,28.57,28.56,28.56,2500.0,24.1864,24.1864,24.1779,24.1779,2500.0
2014-09-18 13:10:00,28.56,28.58,28.56,28.57,22000.0,24.1779,24.1949,24.1779,24.1864,22000.0
2014-09-18 13:15:00,28.58,28.58,28.57,28.58,4000.0,24.1949,24.1949,24.1864,24.1949,4000.0
2014-09-18 13:20:00,28.57,28.57,28.56,28.56,7000.0,24.1864,24.1864,24.1779,24.1779,7000.0
2014-09-18 13:25:00,28.56,28.57,28.55,28.56,10500.0,24.1779,24.1864,24.1695,24.1779,10500.0
2014-09-18 13:30:00,28.56,28.56,28.56,28.56,27500.0,24.1779,24.1779,24.1779,24.1779,27500.0
2014-09-18 13:35:00,28.56,28.56,28.56,28.56,169000.0,24.1779,24.1779,24.1779,24.1779,169000.0
2014-09-18 13:40:00,28.56,28.57,28.56,28.57,14500.0,24.1779,24.1864,24.1779,24.1864,14500.0
2014-09-18 13:45:00,28.57,28.57,28.57,28.57,4000.0,24.1864,24.1864,24.1864,24.1864,4000.0
2014-09-18 13:50:00,28.56,28.56,28.55,28.56,19000.0,24.1779,24.1779,24.1695,24.1779,19000.0
2014-09-18 13:55:00,28.56,28.56,28.53,28.54,32000.0,24.1779,24.1779,24.1525,24.161,32000.0
2014-09-18 14:00:00,28.54,28.56,28.54,28.55,41000.0,24.161,24.1779,24.161,24.1695,41000.0
2014-09-18 14:05:00,28.55,28.57,28.55,28.57,22500.0,24.1695,24.1864,24.1695,24.1864,22500.0
2014-09-18 14:10:00,28.57,28.57,28.56,28.56,49500.0,24.1864,24.1864,24.1779,24.1779,49500.0
2014-09-18 14:15:00,28.56,28.57,28.56,28.56,41500.0,24.1779,24.1864,24.1779,24.1779,41500.0
2014-09-18 14:20:00,28.55,28.55,28.53,28.54,10500.0,24.1695,24.1695,24.1525,24.161,10500.0
2014-09-18 14:25:00,28.54,28.55,28.54,28.54,12500.0,24.161,24.1695,24.161,24.161,12500.0
2014-09-18 14:30:00,28.55,28.56,28.55,28.55,27000.0,24.1695,24.1779,24.1695,24.1695,27000.0
2014-09-18 14:35:00,28.55,28.55,28.54,28.54,26000.0,24.1695,24.1695,24.161,24.161,26000.0
2014-09-18 14:40:00,28.55,28.55,28.54,28.55,19500.0,24.1695,24.1695,24.161,24.1695,19500.0
2014-09-18 14:45:00,28.55,28.56,28.55,28.55,42500.0,24.1695,24.1779,24.1695,24.1695,42500.0
2014-09-18 14:50:00,28.54,28.55,28.54,28.55,44500.0,24.161,24.1695,24.161,24.1695,44500.0
2014-09-18 14:55:00,28.55,28.55,28.53,28.53,78000.0,24.1695,24.1695,24.1525,24.1525,78000.0
2014-09-18 15:00:00,28.53,28.54,28.52,28.54,67000.0,24.1525,24.161,24.1441,24.161,67000.0
2014-09-18 15:05:00,28.54,28.54,28.54,28.54,11500.0,24.161,24.161,24.161,24.161,11500.0
2014-09-18 15:10:00,28.55,28.55,28.54,28.55,41000.0,24.1695,24.1695,24.161,24.1695,41000.0
2014-09-18 15:15:00,28.55,28.56,28.55,28.56,45000.0,24.1695,24.1779,24.1695,24.1779,45000.0
2014-09-18 15:20:00,28.56,28.56,28.55,28.55,15500.0,24.1779,24.1779,24.1695,24.1695,15500.0
2014-09-18 15:25:00,28.55,28.57,28.55,28.57,27500.0,24.1695,24.1864,24.1695,24.1864,27500.0
2014-09-18 15:30:00,28.57,28.57,28.57,28.57,51500.0,24.1864,24.1864,24.1864,24.1864,51500.0
2014-09-18 15:35:00,28.57,28.58,28.57,28.58,48500.0,24.1864,24.1949,24.1864,24.1949,48500.0
2014-09-18 15:40:00,28.58,28.58,28.56,28.56,112000.0,24.1949,24.1949,24.1779,24.1779,112000.0
2014-09-18 15:45:00,28.56,28.57,28.56,28.56,123500.0,24.1779,24.1864,24.1779,24.1779,123500.0
2014-09-18 15:50:00,28.56,28.56,28.56,28.56,64000.0,24.1779,24.1779,24.1779,24.1779,64000.0
2014-09-18 15:55:00,28.57,28.57,28.56,28.56,67000.0,24.1864,24.1864,24.1779,24.1779,67000.0
2014-09-19 09:30:00,28.69,28.69,28.64,28.65,63500.0,24.288,24.288,24.2457,24.2541,63500.0
2014-09-19 09:35:00,28.65,28.67,28.63,28.66,15500.0,24.2541,24.2711,24.2372,24.2626,15500.0
2014-09-19 09:40:00,28.66,28.66,28.6,28.62,38500.0,24.2626,24.2626,24.2118,24.2287,38500.0
2014-09-19 09:45:00,28.62,28.65,28.62,28.65,25500.0,24.2287,24.2541,24.2287,24.2541,25500.0
2014-09-19 09:50:00,28.65,28.67,28.64,28.64,36000.0,24.2541,24.2711,24.2457,24.2457,36000.0
2014-09-19 09:55:00,28.64,28.64,28.63,28.64,41500.0,24.2457,24.2457,24.2372,24.2457,41500.0
2014-09-19 10:00:00,28.65,28.65,28.64,28.65,6500.0,24.2541,24.2541,24.2457,24.2541,6500.0
2014-09-19 10:05:00,28.64,28.66,28.62,28.64,34000.0,24.2457,24.2626,24.2287,24.2457,34000.0
2014-09-19 10:10:00,28.65,28.65,28.64,28.64,38000.0,24.2541,24.2541,24.2457,24.2457,38000.0
2014-09-19 10:15:00,28.64,28.64,28.62,28.63,25500.0,24.2457,24.2457,24.2287,24.2372,25500.0
2014-09-19 10:20:00,28.63,28.63,28.61,28.62,14000.0,24.2372,24.2372,24.2203,24.2287,14000.0
2014-09-19 10:25:00,28.62,28.62,28.59,28.59,17500.0,24.2287,24.2287,24.2033,24.2033,17500.0
2014-09-19 10:30:00,28.58,28.59,28.57,28.59,6500.0,24.1949,24.2033,24.1864,24.2033,6500.0
2014-09-19 10:35:00,28.59,28.59,28.58,28.58,1000.0,24.2033,24.2033,24.1949,24.1949,1000.0
2014-09-19 10:40:00,28.57,28.57,28.56,28.57,17000.0,24.1864,24.1864,24.1779,24.1864,17000.0
2014-09-19 10:45:00,28.55,28.56,28.54,28.55,19500.0,24.1695,24.1779,24.161,24.1695,19500.0
2014-09-19 10:50:00,28.55,28.56,28.54,28.56,38500.0,24.1695,24.1779,24.161,24.1779,38500.0
2014-09-19 10:55:00,28.55,28.55,28.54,28.55,16500.0,24.1695,24.1695,24.161,24.1695,16500.0
2014-09-19 11:00:00,28.55,28.56,28.54,28.55,21500.0,24.1695,24.1779,24.161,24.1695,21500.0
2014-09-19 11:05:00,28.55,28.56,28.54,28.55,38000.0,24.1695,24.1779,24.161,24.1695,38000.0
2014-09-19 11:10:00,28.55,28.56,28.53,28.53,29500.0,24.1695,24.1779,24.1525,24.1525,29500.0
2014-09-19 11:15:00,28.54,28.55,28.53,28.54,16000.0,24.161,24.1695,24.1525,24.161,16000.0
2014-09-19 11:20:00,28.54,28.55,28.53,28.54,22000.0,24.161,24.1695,24.1525,24.161,22000.0
2014-09-19 11:25:00,28.53,28.53,28.52,28.52,7000.0,24.1525,24.1525,24.1441,24.1441,7000.0
2014-09-19 11:30:00,28.52,28.52,28.48,28.48,44000.0,24.1441,24.1441,24.1102,24.1102,44000.0
2014-09-19 11:35:00,28.48,28.48,28.46,28.47,30000.0,24.1102,24.1102,24.0933,24.1018,30000.0
2014-09-19 11:40:00,28.47,28.48,28.46,28.47,33500.0,24.1018,24.1102,24.0933,24.1018,33500.0
2014-09-19 11:45:00,28.47,28.48,28.45,28.45,83000.0,24.1018,24.1102,24.0848,24.0848,83000.0
2014-09-19 11:50:00,28.45,28.46,28.45,28.46,21000.0,24.0848,24.0933,24.0848,24.0933,21000.0
2014-09-19 11:55:00,28.45,28.47,28.45,28.46,62500.0,24.0848,24.1018,24.0848,24.0933,62500.0
2014-09-19 12:00:00,28.46,28.46,28.43,28.44,107500.0,24.0933,24.0933,24.0679,24.0764,107500.0
2014-09-19 12:05:00,28.45,28.45,28.41,28.42,147500.0,24.0848,24.0848,24.051,24.0594,147500.0
2014-09-19 12:10:00,28.43,28.44,28.42,28.42,23500.0,24.0679,24.0764,24.0594,24.0594,23500.0
2014-09-19 12:15:00,28.42,28.42,28.4,28.41,21500.0,24.0594,24.0594,24.0425,24.051,21500.0
2014-09-19 12:20:00,28.41,28.42,28.4,28.42,93500.0,24.051,24.0594,24.0425,24.0594,93500.0
2014-09-19 12:25:00,28.42,28.44,28.42,28.43,25000.0,24.0594,24.0764,24.0594,24.0679,25000.0
2014-09-19 12:30:00,28.41,28.42,28.41,28.42,7000.0,24.051,24.0594,24.051,24.0594,7000.0
2014-09-19 12:35:00,28.42,28.44,28.42,28.44,16500.0,24.0594,24.0764,24.0594,24.0764,16500.0
2014-09-19 12:40:00,28.44,28.44,28.41,28.41,46000.0,24.0764,24.0764,24.051,24.051,46000.0
2014-09-19 12:45:00,28.4,28.4,28.39,28.39,19000.0,24.0425,24.0425,24.034,24.034,19000.0
2014-09-19 12:50:00,28.38,28.39,28.37,28.37,9500.0,24.0256,24.034,24.0171,24.0171,9500.0
2014-09-19 12:55:00,28.37,28.39,28.37,28.39,20000.0,24.0171,24.034,24.0171,24.034,20000.0
2014-09-19 13:00:00,28.38,28.39,28.35,28.36,43500.0,24.0256,24.034,24.0002,24.0086,43500.0
2014-09-19 13:05:00,28.36,28.37,28.36,28.36,21000.0,24.0086,24.0171,24.0086,24.0086,21000.0
2014-09-19 13:10:00,28.36,28.36,28.33,28.34,29500.0,24.0086,24.0086,23.9832,23.9917,29500.0
2014-09-19 13:15:00,28.34,28.34,28.32,28.34,40500.0,23.9917,23.9917,23.9748,23.9917,40500.0
2014-09-19 13:20:00,28.33,28.36,28.33,28.36,14000.0,23.9832,24.0086,23.9832,24.0086,14000.0
2014-09-19 13:25:00,28.36,28.36,28.35,28.36,61000.0,24.0086,24.0086,24.0002,24.0086,61000.0
2014-09-19 13:30:00,28.37,28.38,28.37,28.37,51500.0,24.0171,24.0256,24.0171,24.0171,51500.0
2014-09-19 13:35:00,28.37,28.37,28.36,28.36,40500.0,24.0171,24.0171,24.0086,24.0086,40500.0
2014-09-19 13:40:00,28.35,28.36,28.35,28.35,10000.0,24.0002,24.0086,24.0002,24.0002,10000.0
2014-09-19 13:45:00,28.35,28.37,28.35,28.37,99500.0,24.0002,24.0171,24.0002,24.0171,99500.0
2014-09-19 13:50:00,28.37,28.38,28.37,28.38,48500.0,24.0171,24.0256,24.0171,24.0256,48500.0
2014-09-19 13:55:00,28.38,28.39,28.36,28.37,38500.0,24.0256,24.034,24.0086,24.0171,38500.0
2014-09-19 14:00:00,28.38,28.38,28.37,28.38,81500.0,24.0256,24.0256,24.0171,24.0256,81500.0
2014-09-19 14:05:00,28.38,28.38,28.37,28.37,15000.0,24.0256,24.0256,24.0171,24.0171,15000.0
2014-09-19 14:10:00,28.37,28.38,28.37,28.38,9500.0,24.0171,24.0256,24.0171,24.0256,9500.0
2014-09-19 14:15:00,28.38,28.39,28.38,28.39,17000.0,24.0256,24.034,24.0256,24.034,17000.0
2014-09-19 14:20:00,28.39,28.41,28.38,28.41,15500.0,24.034,24.051,24.0256,24.051,15500.0
2014-09-19 14:25:00,28.41,28.42,28.41,28.41,12500.0,24.051,24.0594,24.051,24.051,12500.0
2014-09-19 14:30:00,28.41,28.41,28.39,28.4,50500.0,24.051,24.051,24.034,24.0425,50500.0
2014-09-19 14:35:00,28.4,28.43,28.4,28.43,97000.0,24.0425,24.0679,24.0425,24.0679,97000.0
2014-09-19 14:40:00,28.43,28.43,28.42,28.43,70000.0,24.0679,24.0679,24.0594,24.0679,70000.0
2014-09-19 14:45:00,28.43,28.43,28.42,28.43,46000.0,24.0679,24.0679,24.0594,24.0679,46000.0
2014-09-19 14:50:00,28.43,28.43,28.42,28.43,88500.0,24.0679,24.0679,24.0594,24.0679,88500.0
2014-09-19 14:55:00,28.43,28.43,28.42,28.43,263500.0,24.0679,24.0679,24.0594,24.0679,263500.0
2014-09-19 15:00:00,28.43,28.43,28.42,28.43,60000.0,24.0679,24.0679,24.0594,24.0679,60000.0
2014-09-19 15:05:00,28.42,28.43,28.42,28.42,35500.0,24.0594,24.0679,24.0594,24.0594,35500.0
2014-09-19 15:10:00,28.41,28.42,28.41,28.42,29000.0,24.051,24.0594,24.051,24.0594,29000.0
2014-09-19 15:15:00,28.42,28.43,28.42,28.43,159000.0,24.0594,24.0679,24.0594,24.0679,159000.0
2014-09-19 15:20:00,28.43,28.43,28.42,28.42,639500.0,24.0679,24.0679,24.0594,24.0594,639500.0
2014-09-19 15:25:00,28.42,28.43,28.42,28.43,140500.0,24.0594,24.0679,24.0594,24.0679,140500.0
2014-09-19 15:30:00,28.43,28.43,28.42,28.42,80000.0,24.0679,24.0679,24.0594,24.0594,80000.0
2014-09-19 15:35:00,28.42,28.43,28.42,28.42,60000.0,24.0594,24.0679,24.0594,24.0594,60000.0
2014-09-19 15:40:00,28.42,28.43,28.42,28.43,103000.0,24.0594,24.0679,24.0594,24.0679,103000.0
2014-09-19 15:45:00,28.43,28.43,28.41,28.42,90000.0,24.0679,24.0679,24.051,24.0594,90000.0
2014-09-19 15:50:00,28.42,28.42,28.41,28.42,88000.0,24.0594,24.0594,24.051,24.0594,88000.0
2014-09-19 15:55:00,28.42,28.42,28.39,28.39,663000.0,24.0594,24.0594,24.034,24.034,663000.0
2014-09-22 09:30:00,28.33,28.33,28.26,28.28,72500.0,23.9832,23.9832,23.924,23.9409,72500.0
2014-09-22 09:35:00,28.27,28.27,28.18,28.18,44000.0,23.9324,23.9324,23.8562,23.8562,44000.0
2014-09-22 09:40:00,28.17,28.18,28.14,28.16,156500.0,23.8478,23.8562,23.8224,23.8393,156500.0
2014-09-22 09:45:00,28.15,28.2,28.15,28.19,260500.0,23.8309,23.8732,23.8309,23.8647,260500.0
2014-09-22 09:50:00,28.18,28.22,28.18,28.2,38000.0,23.8562,23.8901,23.8562,23.8732,38000.0
2014-09-22 09:55:00,28.2,28.21,28.18,28.2,41500.0,23.8732,23.8816,23.8562,23.8732,41500.0
2014-09-22 10:00:00,28.19,28.21,28.17,28.19,67500.0,23.8647,23.8816,23.8478,23.8647,67500.0
2014-09-22 10:05:00,28.2,28.26,28.19,28.26,80000.0,23.8732,23.924,23.8647,23.924,80000.0
2014-09-22 10:10:00,28.25,28.26,28.23,28.23,14500.0,23.9155,23.924,23.8986,23.8986,14500.0
2014-09-22 10:15:00,28.22,28.22,28.19,28.19,20000.0,23.8901,23.8901,23.8647,23.8647,20000.0
2014-09-22 10:20:00,28.19,28.19,28.17,28.17,33500.0,23.8647,23.8647,23.8478,23.8478,33500.0
2014-09-22 10:25:00,28.17,28.17,28.15,28.16,35500.0,23.8478,23.8478,23.8309,23.8393,35500.0
2014-09-22 10:30:00,28.16,28.16,28.12,28.13,59500.0,23.8393,23.8393,23.8055,23.8139,59500.0
2014-09-22 10:35:00,28.13,28.15,28.13,28.14,73500.0,23.8139,23.8309,23.8139,23.8224,73500.0
2014-09-22 10:40:00,28.13,28.13,28.09,28.09,115000.0,23.8139,23.8139,23.7801,23.7801,115000.0
2014-09-22 10:45:00,28.1,28.11,28.08,28.08,75000.0,23.7885,23.797,23.7716,23.7716,75000.0
2014-09-22 10:50:00,28.09,28.09,28.06,28.07,60000.0,23.7801,23.7801,23.7547,23.7631,60000.0
2014-09-22 10:55:00,28.06,28.07,28.05,28.07,149000.0,23.7547,23.7631,23.7462,23.7631,149000.0
2014-09-22 11:00:00,28.06,28.07,28.05,28.07,27500.0,23.7547,23.7631,23.7462,23.7631,27500.0
2014-09-22 11:05:00,28.07,28.08,28.07,28.07,30000.0,23.7631,23.7716,23.7631,23.7631,30000.0
2014-09-22 11:10:00,28.06,28.07,28.05,28.06,24000.0,23.7547,23.7631,23.7462,23.7547,24000.0
2014-09-22 11:15:00,28.06,28.06,28.03,28.06,65000.0,23.7547,23.7547,23.7293,23.7547,65000.0
2014-09-22 11:20:00,28.06,28.09,28.06,28.08,111000.0,23.7547,23.7801,23.7547,23.7716,111000.0
2014-09-22 11:25:00,28.08,28.09,28.07,28.07,13500.0,23.7716,23.7801,23.7631,23.7631,13500.0
2014-09-22 11:30:00,28.08,28.08,28.07,28.08,5500.0,23.7716,23.7716,23.7631,23.7716,5500.0
2014-09-22 11:35:00,28.08,28.09,28.06,28.07,42500.0,23.7716,23.7801,23.7547,23.7631,42500.0
2014-09-22 11:40:00,28.06,28.08,28.06,28.08,5000.0,23.7547,23.7716,23.7547,23.7716,5000.0
2014-09-22 11:45:00,28.07,28.07,28.03,28.04,26000.0,23.7631,23.7631,23.7293,23.7377,26000.0
2014-09-22 11:50:00,28.05,28.05,28.01,28.02,69500.0,23.7462,23.7462,23.7123,23.7208,69500.0
2014-09-22 11:55:00,28.02,28.02,27.99,27.99,309000.0,23.7208,23.7208,23.6954,23.6954,309000.0
2014-09-22 12:00:00,27.99,27.99,27.97,27.99,19500.0,23.6954,23.6954,23.6785,23.6954,19500.0
2014-09-22 12:05:00,27.99,28.02,27.99,28.02,35500.0,23.6954,23.7208,23.6954,23.7208,35500.0
2014-09-22 12:10:00,28.02,28.03,28.01,28.01,21500.0,23.7208,23.7293,23.7123,23.7123,21500.0
2014-09-22 12:15:00,28.02,28.03,28.02,28.02,34000.0,23.7208,23.7293,23.7208,23.7208,34000.0
2014-09-22 12:20:00,28.01,28.02,28.01,28.02,12500.0,23.7123,23.7208,23.7123,23.7208,12500.0
2014-09-22 12:25:00,28.03,28.03,28.02,28.03,16500.0,23.7293,23.7293,23.7208,23.7293,16500.0
2014-09-22 12:30:00,28.03,28.04,28.02,28.03,29500.0,23.7293,23.7377,23.7208,23.7293,29500.0
2014-09-22 12:35:00,28.03,28.03,28.02,28.03,60500.0,23.7293,23.7293,23.7208,23.7293,60500.0
2014-09-22 12:40:00,28.02,28.05,28.01,28.05,43500.0,23.7208,23.7462,23.7123,23.7462,43500.0
2014-09-22 12:45:00,28.04,28.05,28.04,28.05,23500.0,23.7377,23.7462,23.7377,23.7462,23500.0
2014-09-22 12:50:00,28.06,28.06,28.04,28.05,44000.0,23.7547,23.7547,23.7377,23.7462,44000.0
2014-09-22 12:55:00,28.05,28.05,28.03,28.04,14500.0,23.7462,23.7462,23.7293,23.7377,14500.0
2014-09-22 13:00:00,28.03,28.04,28.02,28.03,38000.0,23.7293,23.7377,23.7208,23.7293,38000.0
2014-09-22 13:05:00,28.04,28.05,28.04,28.05,23500.0,23.7377,23.7462,23.7377,23.7462,23500.0
2014-09-22 13:10:00,28.04,28.04,28.02,28.03,53500.0,23.7377,23.7377,23.7208,23.7293,53500.0
2014-09-22 13:15:00,28.04,28.05,28.02,28.04,24500.0,23.7377,23.7462,23.7208,23.7377,24500.0
2014-09-22 13:20:00,28.04,28.05,28.03,28.03,40000.0,23.7377,23.7462,23.7293,23.7293,40000.0
2014-09-22 13:25:00,28.03,28.07,28.03,28.06,28500.0,23.7293,23.7631,23.7293,23.7547,28500.0
2014-09-22 13:30:00,28.06,28.08,28.05,28.06,34500.0,23.7547,23.7716,23.7462,23.7547,34500.0
2014-09-22 13:35:00,28.06,28.07,28.05,28.06,26500.0,23.7547,23.7631,23.7462,23.7547,26500.0
2014-09-22 13:40:00,28.05,28.06,28.05,28.05,23500.0,23.7462,23.7547,23.7462,23.7462,23500.0
2014-09-22 13:45:00,28.05,28.07,28.05,28.07,28000.0,23.7462,23.7631,23.7462,23.7631,28000.0
2014-09-22 13:50:00,28.07,28.07,28.05,28.06,20500.0,23.7631,23.7631,23.7462,23.7547,20500.0
2014-09-22 13:55:00,28.06,28.06,28.04,28.05,371500.0,23.7547,23.7547,23.7377,23.7462,371500.0
2014-09-22 14:00:00,28.05,28.05,28.04,28.04,18000.0,23.7462,23.7462,23.7377,23.7377,18000.0
2014-09-22 14:05:00,28.04,28.05,28.03,28.04,23500.0,23.7377,23.7462,23.7293,23.7377,23500.0
2014-09-22 14:10:00,28.04,28.04,28.02,28.03,67000.0,23.7377,23.7377,23.7208,23.7293,67000.0
2014-09-22 14:15:00,28.02,28.03,28.02,28.02,24500.0,23.7208,23.7293,23.7208,23.7208,24500.0
2014-09-22 14:20:00,28.02,28.03,28.01,28.02,88500.0,23.7208,23.7293,23.7123,23.7208,88500.0
2014-09-22 14:25:00,28.01,28.02,27.99,28.0,95000.0,23.7123,23.7208,23.6954,23.7039,95000.0
2014-09-22 14:30:00,28.0,28.02,28.0,28.02,40000.0,23.7039,23.7208,23.7039,23.7208,40000.0
2014-09-22 14:35:00,28.01,28.03,28.01,28.03,22500.0,23.7123,23.7293,23.7123,23.7293,22500.0
2014-09-22 14:40:00,28.02,28.03,28.01,28.02,61000.0,23.7208,23.7293,23.7123,23.7208,61000.0
2014-09-22 14:45:00,28.03,28.05,28.03,28.04,17500.0,23.7293,23.7462,23.7293,23.7377,17500.0
2014-09-22 14:50:00,28.04,28.05,28.03,28.03,69500.0,23.7377,23.7462,23.7293,23.7293,69500.0
2014-09-22 14:55:00,28.03,28.04,28.03,28.03,37000.0,23.7293,23.7377,23.7293,23.7293,37000.0
2014-09-22 15:00:00,28.04,28.06,28.04,28.05,13000.0,23.7377,23.7547,23.7377,23.7462,13000.0
2014-09-22 15:05:00,28.04,28.04,28.03,28.04,72000.0,23.7377,23.7377,23.7293,23.7377,72000.0
2014-09-22 15:10:00,28.05,28.05,28.02,28.02,155500.0,23.7462,23.7462,23.7208,23.7208,155500.0
2014-09-22 15:15:00,28.02,28.03,28.01,28.02,124500.0,23.7208,23.7293,23.7123,23.7208,124500.0
2014-09-22 15:20:00,28.02,28.03,28.02,28.03,17500.0,23.7208,23.7293,23.7208,23.7293,17500.0
2014-09-22 15:25:00,28.03,28.03,28.02,28.03,97500.0,23.7293,23.7293,23.7208,23.7293,97500.0
2014-09-22 15:30:00,28.03,28.04,28.02,28.03,173500.0,23.7293,23.7377,23.7208,23.7293,173500.0
2014-09-22 15:35:00,28.02,28.03,28.02,28.03,39500.0,23.7208,23.7293,23.7208,23.7293,39500.0
2014-09-22 15:40:00,28.02,28.05,28.02,28.05,85000.0,23.7208,23.7462,23.7208,23.7462,85000.0
2014-09-22 15:45:00,28.05,28.05,28.04,28.04,135000.0,23.7462,23.7462,23.7377,23.7377,135000.0
2014-09-22 15:50:00,28.04,28.04,28.01,28.01,141000.0,23.7377,23.7377,23.7123,23.7123,141000.0
2014-09-22 15:55:00,28.01,28.01,28.0,28.01,285000.0,23.7123,23.7123,23.7039,23.7123,285000.0
2014-09-23 09:30:00,27.88,27.93,27.86,27.92,165500.0,23.6023,23.6446,23.5853,23.6361,165500.0
2014-09-23 09:35:00,27.93,27.94,27.9,27.93,66000.0,23.6446,23.6531,23.6192,23.6446,66000.0
2014-09-23 09:40:00,27.93,27.96,27.93,27.95,435000.0,23.6446,23.67,23.6446,23.6615,435000.0
2014-09-23 09:45:00,27.96,27.98,27.93,27.98,182000.0,23.67,23.6869,23.6446,23.6869,182000.0
2014-09-23 09:50:00,27.98,28.01,27.98,27.99,49500.0,23.6869,23.7123,23.6869,23.6954,49500.0
2014-09-23 09:55:00,27.98,28.03,27.98,28.01,147000.0,23.6869,23.7293,23.6869,23.7123,147000.0
2014-09-23 10:00:00,28.02,28.04,28.02,28.02,33000.0,23.7208,23.7377,23.7208,23.7208,33000.0
2014-09-23 10:05:00,28.02,28.02,28.01,28.01,2500.0,23.7208,23.7208,23.7123,23.7123,2500.0
2014-09-23 10:10:00,28.01,28.01,27.98,27.99,42000.0,23.7123,23.7123,23.6869,23.6954,42000.0
2014-09-23 10:15:00,28.0,28.02,28.0,28.0,14500.0,23.7039,23.7208,23.7039,23.7039,14500.0
2014-09-23 10:20:00,28.02,28.03,28.02,28.02,17000.0,23.7208,23.7293,23.7208,23.7208,17000.0
2014-09-23 10:25:00,28.02,28.02,28.01,28.01,1000.0,23.7208,23.7208,23.7123,23.7123,1000.0
2014-09-23 10:30:00,27.98,28.0,27.96,27.96,33000.0,23.6869,23.7039,23.67,23.67,33000.0
2014-09-23 10:35:00,27.95,27.98,27.95,27.96,17000.0,23.6615,23.6869,23.6615,23.67,17000.0
2014-09-23 10:40:00,27.96,27.98,27.95,27.97,12000.0,23.67,23.6869,23.6615,23.6785,12000.0
2014-09-23 10:45:00,27.97,27.99,27.95,27.98,4000.0,23.6785,23.6954,23.6615,23.6869,4000.0
2014-09-23 10:50:00,27.99,28.0,27.98,27.98,24500.0,23.6954,23.7039,23.6869,23.6869,24500.0
2014-09-23 10:55:00,27.98,27.98,27.95,27.96,19500.0,23.6869,23.6869,23.6615,23.67,19500.0
2014-09-23 11:00:00,27.98,28.0,27.98,27.98,26000.0,23.6869,23.7039,23.6869,23.6869,26000.0
2014-09-23 11:05:00,27.98,27.98,27.95,27.97,40500.0,23.6869,23.6869,23.6615,23.6785,40500.0
2014-09-23 11:10:00,27.95,27.95,27.93,27.94,50000.0,23.6615,23.6615,23.6446,23.6531,50000.0
2014-09-23 11:15:00,27.94,27.96,27.94,27.96,66500.0,23.6531,23.67,23.6531,23.67,66500.0
2014-09-23 11:20:00,27.98,27.98,27.96,27.97,15500.0,23.6869,23.6869,23.67,23.6785,15500.0
2014-09-23 11:25:00,27.96,27.96,27.95,27.95,12000.0,23.67,23.67,23.6615,23.6615,12000.0
2014-09-23 11:30:00,27.96,27.97,27.95,27.97,13500.0,23.67,23.6785,23.6615,23.6785,13500.0
2014-09-23 11:35:00,27.98,28.0,27.98,28.0,18500.0,23.6869,23.7039,23.6869,23.7039,18500.0
2014-09-23 11:40:00,28.01,28.01,27.98,27.98,6500.0,23.7123,23.7123,23.6869,23.6869,6500.0
2014-09-23 11:45:00,27.99,28.01,27.99,27.99,23500.0,23.6954,23.7123,23.6954,23.6954,23500.0
2014-09-23 11:50:00,28.0,28.01,28.0,28.0,11000.0,23.7039,23.7123,23.7039,23.7039,11000.0
2014-09-23 11:55:00,28.0,28.0,27.98,27.98,19000.0,23.7039,23.7039,23.6869,23.6869,19000.0
2014-09-23 12:00:00,27.98,28.0,27.97,27.97,136000.0,23.6869,23.7039,23.6785,23.6785,136000.0
2014-09-23 12:05:00,27.97,27.98,27.96,27.96,14000.0,23.6785,23.6869,23.67,23.67,14000.0
2014-09-23 12:10:00,27.96,27.97,27.96,27.97,16000.0,23.67,23.6785,23.67,23.6785,16000.0
2014-09-23 12:15:00,27.97,27.98,27.96,27.98,11000.0,23.6785,23.6869,23.67,23.6869,11000.0
2014-09-23 12:20:00,27.97,27.97,27.93,27.94,22000.0,23.6785,23.6785,23.6446,23.6531,22000.0
2014-09-23 12:25:00,27.94,27.95,27.93,27.94,13500.0,23.6531,23.6615,23.6446,23.6531,13500.0
2014-09-23 12:30:00,27.94,27.95,27.94,27.94,26500.0,23.6531,23.6615,23.6531,23.6531,26500.0
2014-09-23 12:35:00,27.94,27.97,27.94,27.95,20500.0,23.6531,23.6785,23.6531,23.6615,20500.0
2014-09-23 12:40:00,27.95,27.96,27.95,27.95,6000.0,23.6615,23.67,23.6615,23.6615,6000.0
2014-09-23 12:45:00,27.95,27.95,27.93,27.93,16500.0,23.6615,23.6615,23.6446,23.6446,16500.0
2014-09-23 12:50:00,27.93,27.93,27.92,27.92,19500.0,23.6446,23.6446,23.6361,23.6361,19500.0
2014-09-23 12:55:00,27.92,27.93,27.92,27.92,17500.0,23.6361,23.6446,23.6361,23.6361,17500.0
2014-09-23 13:00:00,27.92,27.93,27.91,27.92,26000.0,23.6361,23.6446,23.6277,23.6361,26000.0
2014-09-23 13:05:00,27.91,27.92,27.88,27.89,43500.0,23.6277,23.6361,23.6023,23.6107,43500.0
2014-09-23 13:10:00,27.88,27.9,27.88,27.88,17500.0,23.6023,23.6192,23.6023,23.6023,17500.0
2014-09-23 13:15:00,27.88,27.89,27.87,27.88,17000.0,23.6023,23.6107,23.5938,23.6023,17000.0
2014-09-23 13:20:00,27.89,27.9,27.89,27.89,17000.0,23.6107,23.6192,23.6107,23.6107,17000.0
2014-09-23 13:25:00,27.9,27.9,27.89,27.9,115000.0,23.6192,23.6192,23.6107,23.6192,115000.0
2014-09-23 13:30:00,27.89,27.93,27.89,27.92,8500.0,23.6107,23.6446,23.6107,23.6361,8500.0
2014-09-23 13:35:00,27.9,27.92,27.9,27.92,36500.0,23.6192,23.6361,23.6192,23.6361,36500.0
2014-09-23 13:40:00,27.93,27.93,27.9,27.9,27500.0,23.6446,23.6446,23.6192,23.6192,27500.0
2014-09-23 13:45:00,27.9,27.91,27.89,27.89,73000.0,23.6192,23.6277,23.6107,23.6107,73000.0
2014-09-23 13:50:00,27.89,27.9,27.88,27.88,28000.0,23.6107,23.6192,23.6023,23.6023,28000.0
2014-09-23 13:55:00,27.87,27.87,27.85,27.86,123000.0,23.5938,23.5938,23.5769,23.5853,123000.0
2014-09-23 14:00:00,27.85,27.88,27.85,27.87,43500.0,23.5769,23.6023,23.5769,23.5938,43500.0
2014-09-23 14:05:00,27.87,27.87,27.84,27.84,12000.0,23.5938,23.5938,23.5684,23.5684,12000.0
2014-09-23 14:10:00,27.86,27.86,27.84,27.85,40500.0,23.5853,23.5853,23.5684,23.5769,40500.0
2014-09-23 14:15:00,27.85,27.85,27.84,27.84,41000.0,23.5769,23.5769,23.5684,23.5684,41000.0
2014-09-23 14:20:00,27.84,27.85,27.81,27.82,88500.0,23.5684,23.5769,23.543,23.5515,88500.0
2014-09-23 14:25:00,27.82,27.85,27.82,27.85,28000.0,23.5515,23.5769,23.5515,23.5769,28000.0
2014-09-23 14:30:00,27.86,27.86,27.84,27.84,26500.0,23.5853,23.5853,23.5684,23.5684,26500.0
2014-09-23 14:35:00,27.84,27.85,27.83,27.83,48000.0,23.5684,23.5769,23.56,23.56,48000.0
2014-09-23 14:40:00,27.83,27.83,27.82,27.82,42000.0,23.56,23.56,23.5515,23.5515,42000.0
2014-09-23 14:45:00,27.82,27.83,27.82,27.83,42500.0,23.5515,23.56,23.5515,23.56,42500.0
2014-09-23 14:50:00,27.83,27.84,27.81,27.81,81500.0,23.56,23.5684,23.543,23.543,81500.0
2014-09-23 14:55:00,27.81,27.84,27.81,27.84,62000.0,23.543,23.5684,23.543,23.5684,62000.0
2014-09-23 15:00:00,27.83,27.84,27.83,27.83,156000.0,23.56,23.5684,23.56,23.56,156000.0
2014-09-23 15:05:00,27.83,27.83,27.82,27.82,73000.0,23.56,23.56,23.5515,23.5515,73000.0
2014-09-23 15:10:00,27.83,27.84,27.82,27.84,35000.0,23.56,23.5684,23.5515,23.5684,35000.0
2014-09-23 15:15:00,27.84,27.84,27.83,27.83,52000.0,23.5684,23.5684,23.56,23.56,52000.0
2014-09-23 15:20:00,27.82,27.83,27.82,27.83,63500.0,23.5515,23.56,23.5515,23.56,63500.0
2014-09-23 15:25:00,27.83,27.85,27.83,27.84,77000.0,23.56,23.5769,23.56,23.5684,77000.0
2014-09-23 15:30:00,27.84,27.84,27.83,27.84,41000.0,23.5684,23.5684,23.56,23.5684,41000.0
2014-09-23 15:35:00,27.85,27.86,27.85,27.86,65500.0,23.5769,23.5853,23.5769,23.5853,65500.0
2014-09-23 15:40:00,27.87,27.87,27.86,27.86,40500.0,23.5938,23.5938,23.5853,23.5853,40500.0
2014-09-23 15:45:00,27.85,27.85,27.83,27.83,63000.0,23.5769,23.5769,23.56,23.56,63000.0
2014-09-23 15:50:00,27.82,27.82,27.78,27.79,100500.0,23.5515,23.5515,23.5176,23.5261,100500.0
2014-09-23 15:55:00,27.79,27.79,27.78,27.78,195500.0,23.5261,23.5261,23.5176,23.5176,195500.0
2014-09-24 09:30:00,27.69,27.72,27.68,27.71,130500.0,23.5167,23.5422,23.5082,23.5337,130500.0
2014-09-24 09:35:00,27.71,27.74,27.71,27.73,33000.0,23.5337,23.5592,23.5337,23.5507,33000.0
2014-09-24 09:40:00,27.73,27.73,27.66,27.66,31500.0,23.5507,23.5507,23.4912,23.4912,31500.0
2014-09-24 09:45:00,27.64,27.65,27.61,27.62,41500.0,23.4742,23.4827,23.4488,23.4573,41500.0
2014-09-24 09:50:00,27.64,27.67,27.64,27.66,37000.0,23.4742,23.4997,23.4742,23.4912,37000.0
2014-09-24 09:55:00,27.66,27.66,27.63,27.63,16000.0,23.4912,23.4912,23.4658,23.4658,16000.0
2014-09-24 10:00:00,27.62,27.66,27.61,27.64,26000.0,23.4573,23.4912,23.4488,23.4742,26000.0
2014-09-24 10:05:00,27.63,27.65,27.6,27.63,96500.0,23.4658,23.4827,23.4403,23.4658,96500.0
2014-09-24 10:10:00,27.63,27.63,27.61,27.63,140000.0,23.4658,23.4658,23.4488,23.4658,140000.0
2014-09-24 10:15:00,27.62,27.63,27.6,27.6,23000.0,23.4573,23.4658,23.4403,23.4403,23000.0
2014-09-24 10:20:00,27.6,27.62,27.59,27.61,17500.0,23.4403,23.4573,23.4318,23.4488,17500.0
2014-09-24 10:25:00,27.62,27.64,27.62,27.63,14500.0,23.4573,23.4742,23.4573,23.4658,14500.0
2014-09-24 10:30:00,27.63,27.66,27.62,27.66,11000.0,23.4658,23.4912,23.4573,23.4912,11000.0
2014-09-24 10:35:00,27.66,27.68,27.63,27.67,16500.0,23.4912,23.5082,23.4658,23.4997,16500.0
2014-09-24 10:40:00,27.68,27.71,27.68,27.7,131000.0,23.5082,23.5337,23.5082,23.5252,131000.0
2014-09-24 10:45:00,27.7,27.71,27.69,27.69,61500.0,23.5252,23.5337,23.5167,23.5167,61500.0
2014-09-24 10:50:00,27.7,27.71,27.69,27.7,38500.0,23.5252,23.5337,23.5167,23.5252,38500.0
2014-09-24 10:55:00,27.7,27.7,27.67,27.68,33500.0,23.5252,23.5252,23.4997,23.5082,33500.0
2014-09-24 11:00:00,27.69,27.7,27.67,27.7,57000.0,23.5167,23.5252,23.4997,23.5252,57000.0
2014-09-24 11:05:00,27.7,27.72,27.7,27.72,21000.0,23.5252,23.5422,23.5252,23.5422,21000.0
2014-09-24 11:10:00,27.72,27.73,27.71,27.71,14000.0,23.5422,23.5507,23.5337,23.5337,14000.0
2014-09-24 11:15:00,27.72,27.73,27.71,27.72,9500.0,23.5422,23.5507,23.5337,23.5422,9500.0
2014-09-24 11:20:00,27.72,27.75,27.72,27.75,14500.0,23.5422,23.5677,23.5422,23.5677,14500.0
2014-09-24 11:25:00,27.74,27.77,27.74,27.77,44500.0,23.5592,23.5847,23.5592,23.5847,44500.0
2014-09-24 11:30:00,27.77,27.79,27.77,27.78,45500.0,23.5847,23.6016,23.5847,23.5931,45500.0
2014-09-24 11:35:00,27.77,27.78,27.77,27.78,9500.0,23.5847,23.5931,23.5847,23.5931,9500.0
2014-09-24 11:40:00,27.77,27.77,27.76,27.77,33000.0,23.5847,23.5847,23.5762,23.5847,33000.0
2014-09-24 11:45:00,27.76,27.76,27.74,27.74,441000.0,23.5762,23.5762,23.5592,23.5592,441000.0
2014-09-24 11:50:00,27.73,27.75,27.73,27.75,20500.0,23.5507,23.5677,23.5507,23.5677,20500.0
2014-09-24 11:55:00,27.74,27.75,27.73,27.74,31500.0,23.5592,23.5677,23.5507,23.5592,31500.0
2014-09-24 12:00:00,27.74,27.75,27.74,27.75,11000.0,23.5592,23.5677,23.5592,23.5677,11000.0
2014-09-24 12:05:00,27.74,27.75,27.72,27.73,11500.0,23.5592,23.5677,23.5422,23.5507,11500.0
2014-09-24 12:10:00,27.72,27.72,27.72,27.72,15000.0,23.5422,23.5422,23.5422,23.5422,15000.0
2014-09-24 12:15:00,27.72,27.72,27.7,27.7,10500.0,23.5422,23.5422,23.5252,23.5252,10500.0
2014-09-24 12:20:00,27.7,27.71,27.69,27.71,3000.0,23.5252,23.5337,23.5167,23.5337,3000.0
2014-09-24 12:25:00,27.7,27.71,27.7,27.71,6000.0,23.5252,23.5337,23.5252,23.5337,6000.0
2014-09-24 12:30:00,27.7,27.71,27.7,27.7,12500.0,23.5252,23.5337,23.5252,23.5252,12500.0
2014-09-24 12:35:00,27.71,27.71,27.71,27.71,5000.0,23.5337,23.5337,23.5337,23.5337,5000.0
2014-09-24 12:40:00,27.71,27.71,27.7,27.71,10000.0,23.5337,23.5337,23.5252,23.5337,10000.0
2014-09-24 12:45:00,27.7,27.7,27.7,27.7,500.0,23.5252,23.5252,23.5252,23.5252,500.0
2014-09-24 12:50:00,27.69,27.69,27.68,27.68,22000.0,23.5167,23.5167,23.5082,23.5082,22000.0
2014-09-24 12:55:00,27.68,27.7,27.68,27.7,75500.0,23.5082,23.5252,23.5082,23.5252,75500.0
2014-09-24 13:00:00,27.7,27.72,27.7,27.71,160500.0,23.5252,23.5422,23.5252,23.5337,160500.0
2014-09-24 13:05:00,27.7,27.71,27.69,27.71,22500.0,23.5252,23.5337,23.5167,23.5337,22500.0
2014-09-24 13:10:00,27.7,27.71,27.7,27.7,11000.0,23.5252,23.5337,23.5252,23.5252,11000.0
2014-09-24 13:15:00,27.71,27.71,27.7,27.71,27500.0,23.5337,23.5337,23.5252,23.5337,27500.0
2014-09-24 13:20:00,27.71,27.72,27.7,27.7,22000.0,23.5337,23.5422,23.5252,23.5252,22000.0
2014-09-24 13:25:00,27.7,27.71,27.7,27.71,8000.0,23.5252,23.5337,23.5252,23.5337,8000.0
2014-09-24 13:30:00,27.72,27.73,27.72,27.73,16000.0,23.5422,23.5507,23.5422,23.5507,16000.0
2014-09-24 13:35:00,27.73,27.74,27.73,27.74,30500.0,23.5507,23.5592,23.5507,23.5592,30500.0
2014-09-24 13:40:00,27.74,27.75,27.74,27.75,48500.0,23.5592,23.5677,23.5592,23.5677,48500.0
2014-09-24 13:45:00,27.75,27.75,27.74,27.74,38000.0,23.5677,23.5677,23.5592,23.5592,38000.0
2014-09-24 13:50:00,27.75,27.76,27.75,27.75,11500.0,23.5677,23.5762,23.5677,23.5677,11500.0
2014-09-24 13:55:00,27.75,27.75,27.74,27.74,16500.0,23.5677,23.5677,23.5592,23.5592,16500.0
2014-09-24 14:00:00,27.75,27.75,27.74,27.74,27500.0,23.5677,23.5677,23.5592,23.5592,27500.0
2014-09-24 14:05:00,27.74,27.75,27.74,27.75,13500.0,23.5592,23.5677,23.5592,23.5677,13500.0
2014-09-24 14:10:00,27.75,27.75,27.74,27.74,22000.0,23.5677,23.5677,23.5592,23.5592,22000.0
2014-09-24 14:15:00,27.75,27.75,27.74,27.75,15000.0,23.5677,23.5677,23.5592,23.5677,15000.0
2014-09-24 14:20:00,27.75,27.76,27.74,27.75,51500.0,23.5677,23.5762,23.5592,23.5677,51500.0
2014-09-24 14:25:00,27.75,27.8,27.75,27.78,182500.0,23.5677,23.6101,23.5677,23.5931,182500.0
2014-09-24 14:30:00,27.79,27.79,27.78,27.78,51500.0,23.6016,23.6016,23.5931,23.5931,51500.0
2014-09-24 14:35:00,27.78,27.79,27.78,27.79,34500.0,23.5931,23.6016,23.5931,23.6016,34500.0
2014-09-24 14:40:00,27.79,27.79,27.78,27.79,60000.0,23.6016,23.6016,23.5931,23.6016,60000.0
2014-09-24 14:45:00,27.79,27.8,27.78,27.8,58000.0,23.6016,23.6101,23.5931,23.6101,58000.0
2014-09-24 14:50:00,27.8,27.81,27.8,27.81,30500.0,23.6101,23.6186,23.6101,23.6186,30500.0
2014-09-24 14:55:00,27.81,27.81,27.8,27.81,30500.0,23.6186,23.6186,23.6101,23.6186,30500.0
2014-09-24 15:00:00,27.82,27.84,27.81,27.84,56000.0,23.6271,23.6441,23.6186,23.6441,56000.0
2014-09-24 15:05:00,27.84,27.85,27.84,27.84,91500.0,23.6441,23.6526,23.6441,23.6441,91500.0
2014-09-24 15:10:00,27.84,27.84,27.83,27.84,55000.0,23.6441,23.6441,23.6356,23.6441,55000.0
2014-09-24 15:15:00,27.84,27.84,27.83,27.84,37500.0,23.6441,23.6441,23.6356,23.6441,37500.0
2014-09-24 15:20:00,27.84,27.85,27.83,27.83,18000.0,23.6441,23.6526,23.6356,23.6356,18000.0
2014-09-24 15:25:00,27.84,27.86,27.84,27.84,31500.0,23.6441,23.6611,23.6441,23.6441,31500.0
2014-09-24 15:30:00,27.84,27.85,27.84,27.84,56500.0,23.6441,23.6526,23.6441,23.6441,56500.0
2014-09-24 15:35:00,27.84,27.85,27.83,27.84,70000.0,23.6441,23.6526,23.6356,23.6441,70000.0
2014-09-24 15:40:00,27.84,27.85,27.83,27.83,20000.0,23.6441,23.6526,23.6356,23.6356,20000.0
2014-09-24 15:45:00,27.83,27.83,27.8,27.81,54500.0,23.6356,23.6356,23.6101,23.6186,54500.0
2014-09-24 15:50:00,27.8,27.81,27.8,27.81,53500.0,23.6101,23.6186,23.6101,23.6186,53500.0
2014-09-24 15:55:00,27.81,27.82,27.8,27.82,95000.0,23.6186,23.6271,23.6101,23.6271,95000.0
2014-09-25 09:30:00,27.71,27.72,27.67,27.71,159500.0,23.5337,23.5422,23.4997,23.5337,159500.0
2014-09-25 09:35:00,27.72,27.74,27.68,27.69,23500.0,23.5422,23.5592,23.5082,23.5167,23500.0
2014-09-25 09:40:00,27.68,27.68,27.64,27.65,15500.0,23.5082,23.5082,23.4742,23.4827,15500.0
2014-09-25 09:45:00,27.66,27.66,27.6,27.63,70000.0,23.4912,23.4912,23.4403,23.4658,70000.0
2014-09-25 09:50:00,27.62,27.62,27.58,27.61,66500.0,23.4573,23.4573,23.4233,23.4488,66500.0
2014-09-25 09:55:00,27.61,27.62,27.57,27.59,111500.0,23.4488,23.4573,23.4148,23.4318,111500.0
2014-09-25 10:00:00,27.59,27.59,27.54,27.55,144500.0,23.4318,23.4318,23.3893,23.3978,144500.0
2014-09-25 10:05:00,27.55,27.58,27.55,27.57,20500.0,23.3978,23.4233,23.3978,23.4148,20500.0
2014-09-25 10:10:00,27.56,27.56,27.52,27.53,50500.0,23.4063,23.4063,23.3723,23.3808,50500.0
2014-09-25 10:15:00,27.52,27.54,27.51,27.51,65000.0,23.3723,23.3893,23.3638,23.3638,65000.0
2014-09-25 10:20:00,27.51,27.51,27.43,27.43,134000.0,23.3638,23.3638,23.2959,23.2959,134000.0
2014-09-25 10:25:00,27.43,27.51,27.43,27.48,38500.0,23.2959,23.3638,23.2959,23.3384,38500.0
2014-09-25 10:30:00,27.48,27.48,27.41,27.42,49500.0,23.3384,23.3384,23.2789,23.2874,49500.0
2014-09-25 10:35:00,27.44,27.44,27.41,27.42,54000.0,23.3044,23.3044,23.2789,23.2874,54000.0
2014-09-25 10:40:00,27.42,27.43,27.39,27.4,64000.0,23.2874,23.2959,23.2619,23.2704,64000.0
2014-09-25 10:45:00,27.39,27.39,27.36,27.39,55000.0,23.2619,23.2619,23.2364,23.2619,55000.0
2014-09-25 10:50:00,27.39,27.43,27.39,27.41,10000.0,23.2619,23.2959,23.2619,23.2789,10000.0
2014-09-25 10:55:00,27.41,27.45,27.4,27.45,51500.0,23.2789,23.3129,23.2704,23.3129,51500.0
2014-09-25 11:00:00,27.44,27.45,27.41,27.45,53500.0,23.3044,23.3129,23.2789,23.3129,53500.0
2014-09-25 11:05:00,27.44,27.48,27.41,27.48,206500.0,23.3044,23.3384,23.2789,23.3384,206500.0
2014-09-25 11:10:00,27.46,27.47,27.44,27.45,73000.0,23.3214,23.3299,23.3044,23.3129,73000.0
2014-09-25 11:15:00,27.45,27.46,27.43,27.44,54500.0,23.3129,23.3214,23.2959,23.3044,54500.0
2014-09-25 11:20:00,27.45,27.45,27.41,27.44,47500.0,23.3129,23.3129,23.2789,23.3044,47500.0
2014-09-25 11:25:00,27.44,27.46,27.43,27.46,17000.0,23.3044,23.3214,23.2959,23.3214,17000.0
2014-09-25 11:30:00,27.46,27.47,27.42,27.44,22500.0,23.3214,23.3299,23.2874,23.3044,22500.0
2014-09-25 11:35:00,27.47,27.5,27.47,27.49,12000.0,23.3299,23.3553,23.3299,23.3469,12000.0
2014-09-25 11:40:00,27.49,27.49,27.46,27.47,13500.0,23.3469,23.3469,23.3214,23.3299,13500.0
2014-09-25 11:45:00,27.47,27.48,27.45,27.45,17000.0,23.3299,23.3384,23.3129,23.3129,17000.0
2014-09-25 11:50:00,27.45,27.48,27.45,27.46,33000.0,23.3129,23.3384,23.3129,23.3214,33000.0
2014-09-25 11:55:00,27.47,27.47,27.45,27.45,16500.0,23.3299,23.3299,23.3129,23.3129,16500.0
2014-09-25 12:00:00,27.45,27.47,27.45,27.46,15500.0,23.3129,23.3299,23.3129,23.3214,15500.0
2014-09-25 12:05:00,27.46,27.49,27.46,27.46,30500.0,23.3214,23.3469,23.3214,23.3214,30500.0
2014-09-25 12:10:00,27.47,27.47,27.46,27.47,25500.0,23.3299,23.3299,23.3214,23.3299,25500.0
2014-09-25 12:15:00,27.47,27.47,27.44,27.45,26000.0,23.3299,23.3299,23.3044,23.3129,26000.0
2014-09-25 12:20:00,27.45,27.46,27.43,27.46,21500.0,23.3129,23.3214,23.2959,23.3214,21500.0
2014-09-25 12:25:00,27.45,27.45,27.41,27.43,61500.0,23.3129,23.3129,23.2789,23.2959,61500.0
2014-09-25 12:30:00,27.41,27.45,27.41,27.43,27000.0,23.2789,23.3129,23.2789,23.2959,27000.0
2014-09-25 12:35:00,27.44,27.47,27.44,27.47,12500.0,23.3044,23.3299,23.3044,23.3299,12500.0
2014-09-25 12:40:00,27.47,27.47,27.45,27.46,39000.0,23.3299,23.3299,23.3129,23.3214,39000.0
2014-09-25 12:45:00,27.46,27.46,27.44,27.44,18500.0,23.3214,23.3214,23.3044,23.3044,18500.0
2014-09-25 12:50:00,27.45,27.46,27.44,27.46,27500.0,23.3129,23.3214,23.3044,23.3214,27500.0
2014-09-25 12:55:00,27.46,27.46,27.45,27.45,8000.0,23.3214,23.3214,23.3129,23.3129,8000.0
2014-09-25 13:00:00,27.46,27.46,27.44,27.44,11500.0,23.3214,23.3214,23.3044,23.3044,11500.0
2014-09-25 13:05:00,27.44,27.47,27.44,27.46,33500.0,23.3044,23.3299,23.3044,23.3214,33500.0
2014-09-25 13:10:00,27.47,27.48,27.47,27.48,55000.0,23.3299,23.3384,23.3299,23.3384,55000.0
2014-09-25 13:15:00,27.48,27.51,27.48,27.5,8000.0,23.3384,23.3638,23.3384,23.3553,8000.0
2014-09-25 13:20:00,27.5,27.5,27.49,27.49,15000.0,23.3553,23.3553,23.3469,23.3469,15000.0
2014-09-25 13:25:00,27.49,27.51,27.48,27.5,67000.0,23.3469,23.3638,23.3384,23.3553,67000.0
2014-09-25 13:30:00,27.5,27.51,27.49,27.49,27000.0,23.3553,23.3638,23.3469,23.3469,27000.0
2014-09-25 13:35:00,27.49,27.49,27.47,27.47,21000.0,23.3469,23.3469,23.3299,23.3299,21000.0
2014-09-25 13:40:00,27.47,27.48,27.46,27.47,30500.0,23.3299,23.3384,23.3214,23.3299,30500.0
2014-09-25 13:45:00,27.47,27.47,27.44,27.45,77500.0,23.3299,23.3299,23.3044,23.3129,77500.0
2014-09-25 13:50:00,27.45,27.45,27.42,27.42,24000.0,23.3129,23.3129,23.2874,23.2874,24000.0
2014-09-25 13:55:00,27.42,27.45,27.42,27.44,39500.0,23.2874,23.3129,23.2874,23.3044,39500.0
2014-09-25 14:00:00,27.44,27.44,27.42,27.43,39500.0,23.3044,23.3044,23.2874,23.2959,39500.0
2014-09-25 14:05:00,27.44,27.45,27.43,27.43,83000.0,23.3044,23.3129,23.2959,23.2959,83000.0
2014-09-25 14:10:00,27.44,27.45,27.43,27.44,36500.0,23.3044,23.3129,23.2959,23.3044,36500.0
2014-09-25 14:15:00,27.45,27.46,27.43,27.46,36500.0,23.3129,23.3214,23.2959,23.3214,36500.0
2014-09-25 14:20:00,27.46,27.46,27.45,27.46,46500.0,23.3214,23.3214,23.3129,23.3214,46500.0
2014-09-25 14:25:00,27.46,27.48,27.45,27.47,81000.0,23.3214,23.3384,23.3129,23.3299,81000.0
2014-09-25 14:30:00,27.47,27.48,27.47,27.47,31500.0,23.3299,23.3384,23.3299,23.3299,31500.0
2014-09-25 14:35:00,27.48,27.49,27.47,27.48,19000.0,23.3384,23.3469,23.3299,23.3384,19000.0
2014-09-25 14:40:00,27.48,27.49,27.48,27.48,27000.0,23.3384,23.3469,23.3384,23.3384,27000.0
2014-09-25 14:45:00,27.48,27.51,27.48,27.51,45000.0,23.3384,23.3638,23.3384,23.3638,45000.0
2014-09-25 14:50:00,27.51,27.52,27.5,27.51,20500.0,23.3638,23.3723,23.3553,23.3638,20500.0
2014-09-25 14:55:00,27.51,27.51,27.48,27.49,135500.0,23.3638,23.3638,23.3384,23.3469,135500.0
2014-09-25 15:00:00,27.49,27.49,27.47,27.47,48500.0,23.3469,23.3469,23.3299,23.3299,48500.0
2014-09-25 15:05:00,27.48,27.49,27.48,27.49,16000.0,23.3384,23.3469,23.3384,23.3469,16000.0
2014-09-25 15:10:00,27.49,27.49,27.47,27.48,66500.0,23.3469,23.3469,23.3299,23.3384,66500.0
2014-09-25 15:15:00,27.48,27.5,27.48,27.49,49000.0,23.3384,23.3553,23.3384,23.3469,49000.0
2014-09-25 15:20:00,27.49,27.49,27.47,27.48,28000.0,23.3469,23.3469,23.3299,23.3384,28000.0
2014-09-25 15:25:00,27.47,27.48,27.46,27.48,35500.0,23.3299,23.3384,23.3214,23.3384,35500.0
2014-09-25 15:30:00,27.48,27.48,27.46,27.48,91000.0,23.3384,23.3384,23.3214,23.3384,91000.0
2014-09-25 15:35:00,27.48,27.49,27.46,27.48,61500.0,23.3384,23.3469,23.3214,23.3384,61500.0
2014-09-25 15:40:00,27.49,27.5,27.48,27.5,53000.0,23.3469,23.3553,23.3384,23.3553,53000.0
2014-09-25 15:45:00,27.49,27.5,27.48,27.49,66000.0,23.3469,23.3553,23.3384,23.3469,66000.0
2014-09-25 15:50:00,27.49,27.5,27.48,27.49,155500.0,23.3469,23.3553,23.3384,23.3469,155500.0
2014-09-25 15:55:00,27.48,27.48,27.44,27.44,224500.0,23.3384,23.3384,23.3044,23.3044,224500.0
2014-09-26 09:30:00,27.5,27.52,27.47,27.49,122500.0,23.3553,23.3723,23.3299,23.3469,122500.0
2014-09-26 09:35:00,27.48,27.51,27.47,27.47,19500.0,23.3384,23.3638,23.3299,23.3299,19500.0
2014-09-26 09:40:00,27.47,27.49,27.43,27.45,50500.0,23.3299,23.3469,23.2959,23.3129,50500.0
2014-09-26 09:45:00,27.45,27.5,27.44,27.5,51000.0,23.3129,23.3553,23.3044,23.3553,51000.0
2014-09-26 09:50:00,27.52,27.52,27.5,27.51,21000.0,23.3723,23.3723,23.3553,23.3638,21000.0
2014-09-26 09:55:00,27.51,27.52,27.48,27.51,15500.0,23.3638,23.3723,23.3384,23.3638,15500.0
2014-09-26 10:00:00,27.51,27.59,27.51,27.58,119000.0,23.3638,23.4318,23.3638,23.4233,119000.0
2014-09-26 10:05:00,27.58,27.58,27.54,27.55,27000.0,23.4233,23.4233,23.3893,23.3978,27000.0
2014-09-26 10:10:00,27.54,27.54,27.49,27.5,39000.0,23.3893,23.3893,23.3469,23.3553,39000.0
2014-09-26 10:15:00,27.51,27.52,27.48,27.52,33500.0,23.3638,23.3723,23.3384,23.3723,33500.0
2014-09-26 10:20:00,27.52,27.54,27.52,27.53,8500.0,23.3723,23.3893,23.3723,23.3808,8500.0
2014-09-26 10:25:00,27.53,27.57,27.52,27.52,36000.0,23.3808,23.4148,23.3723,23.3723,36000.0
2014-09-26 10:30:00,27.52,27.55,27.49,27.55,45500.0,23.3723,23.3978,23.3469,23.3978,45500.0
2014-09-26 10:35:00,27.53,27.54,27.52,27.53,21000.0,23.3808,23.3893,23.3723,23.3808,21000.0
2014-09-26 10:40:00,27.53,27.55,27.52,27.54,34500.0,23.3808,23.3978,23.3723,23.3893,34500.0
2014-09-26 10:45:00,27.53,27.53,27.5,27.52,37500.0,23.3808,23.3808,23.3553,23.3723,37500.0
2014-09-26 10:50:00,27.51,27.52,27.49,27.49,15500.0,23.3638,23.3723,23.3469,23.3469,15500.0
2014-09-26 10:55:00,27.49,27.54,27.49,27.54,37500.0,23.3469,23.3893,23.3469,23.3893,37500.0
2014-09-26 11:00:00,27.55,27.57,27.55,27.55,12500.0,23.3978,23.4148,23.3978,23.3978,12500.0
2014-09-26 11:05:00,27.55,27.55,27.53,27.53,12500.0,23.3978,23.3978,23.3808,23.3808,12500.0
2014-09-26 11:10:00,27.54,27.55,27.52,27.54,98500.0,23.3893,23.3978,23.3723,23.3893,98500.0
2014-09-26 11:15:00,27.55,27.55,27.53,27.53,17000.0,23.3978,23.3978,23.3808,23.3808,17000.0
2014-09-26 11:20:00,27.53,27.53,27.51,27.53,64000.0,23.3808,23.3808,23.3638,23.3808,64000.0
2014-09-26 11:25:00,27.53,27.53,27.51,27.52,55500.0,23.3808,23.3808,23.3638,23.3723,55500.0
2014-09-26 11:30:00,27.53,27.53,27.51,27.51,39500.0,23.3808,23.3808,23.3638,23.3638,39500.0
2014-09-26 11:35:00,27.51,27.53,27.5,27.53,48000.0,23.3638,23.3808,23.3553,23.3808,48000.0
2014-09-26 11:40:00,27.53,27.53,27.51,27.52,29500.0,23.3808,23.3808,23.3638,23.3723,29500.0
2014-09-26 11:45:00,27.52,27.52,27.5,27.52,29000.0,23.3723,23.3723,23.3553,23.3723,29000.0
2014-09-26 11:50:00,27.53,27.53,27.52,27.52,8500.0,23.3808,23.3808,23.3723,23.3723,8500.0
2014-09-26 11:55:00,27.52,27.53,27.51,27.52,20500.0,23.3723,23.3808,23.3638,23.3723,20500.0
2014-09-26 12:00:00,27.52,27.53,27.52,27.52,16500.0,23.3723,23.3808,23.3723,23.3723,16500.0
2014-09-26 12:05:00,27.52,27.53,27.51,27.52,19500.0,23.3723,23.3808,23.3638,23.3723,19500.0
2014-09-26 12:10:00,27.52,27.52,27.51,27.52,69500.0,23.3723,23.3723,23.3638,23.3723,69500.0
2014-09-26 12:15:00,27.51,27.54,27.51,27.54,48500.0,23.3638,23.3893,23.3638,23.3893,48500.0
2014-09-26 12:20:00,27.54,27.55,27.54,27.54,41500.0,23.3893,23.3978,23.3893,23.3893,41500.0
2014-09-26 12:25:00,27.54,27.54,27.53,27.54,13500.0,23.3893,23.3893,23.3808,23.3893,13500.0
2014-09-26 12:30:00,27.55,27.55,27.54,27.55,10000.0,23.3978,23.3978,23.3893,23.3978,10000.0
2014-09-26 12:35:00,27.54,27.54,27.53,27.53,23500.0,23.3893,23.3893,23.3808,23.3808,23500.0
2014-09-26 12:40:00,27.53,27.53,27.52,27.52,42500.0,23.3808,23.3808,23.3723,23.3723,42500.0
2014-09-26 12:45:00,27.52,27.53,27.52,27.52,20500.0,23.3723,23.3808,23.3723,23.3723,20500.0
2014-09-26 12:50:00,27.51,27.52,27.51,27.52,22000.0,23.3638,23.3723,23.3638,23.3723,22000.0
2014-09-26 12:55:00,27.53,27.53,27.5,27.51,30500.0,23.3808,23.3808,23.3553,23.3638,30500.0
2014-09-26 13:00:00,27.51,27.53,27.51,27.52,9500.0,23.3638,23.3808,23.3638,23.3723,9500.0
2014-09-26 13:05:00,27.52,27.53,27.52,27.53,45000.0,23.3723,23.3808,23.3723,23.3808,45000.0
2014-09-26 13:10:00,27.53,27.54,27.53,27.53,20500.0,23.3808,23.3893,23.3808,23.3808,20500.0
2014-09-26 13:15:00,27.53,27.53,27.52,27.53,33500.0,23.3808,23.3808,23.3723,23.3808,33500.0
2014-09-26 13:20:00,27.53,27.55,27.53,27.55,11000.0,23.3808,23.3978,23.3808,23.3978,11000.0
2014-09-26 13:25:00,27.54,27.55,27.53,27.54,25000.0,23.3893,23.3978,23.3808,23.3893,25000.0
2014-09-26 13:30:00,27.54,27.54,27.53,27.53,60000.0,23.3893,23.3893,23.3808,23.3808,60000.0
2014-09-26 13:35:00,27.53,27.53,27.52,27.52,32500.0,23.3808,23.3808,23.3723,23.3723,32500.0
2014-09-26 13:40:00,27.52,27.53,27.52,27.52,107500.0,23.3723,23.3808,23.3723,23.3723,107500.0
2014-09-26 13:45:00,27.52,27.53,27.52,27.53,71000.0,23.3723,23.3808,23.3723,23.3808,71000.0
2014-09-26 13:50:00,27.53,27.54,27.53,27.53,17500.0,23.3808,23.3893,23.3808,23.3808,17500.0
2014-09-26 13:55:00,27.54,27.56,27.54,27.55,131500.0,23.3893,23.4063,23.3893,23.3978,131500.0
2014-09-26 14:00:00,27.56,27.57,27.56,27.57,97000.0,23.4063,23.4148,23.4063,23.4148,97000.0
2014-09-26 14:05:00,27.57,27.59,27.57,27.59,55500.0,23.4148,23.4318,23.4148,23.4318,55500.0
2014-09-26 14:10:00,27.6,27.6,27.58,27.58,15000.0,23.4403,23.4403,23.4233,23.4233,15000.0
2014-09-26 14:15:00,27.59,27.64,27.59,27.63,217500.0,23.4318,23.4742,23.4318,23.4658,217500.0
2014-09-26 14:20:00,27.63,27.63,27.62,27.63,38500.0,23.4658,23.4658,23.4573,23.4658,38500.0
2014-09-26 14:25:00,27.63,27.64,27.62,27.62,46500.0,23.4658,23.4742,23.4573,23.4573,46500.0
2014-09-26 14:30:00,27.62,27.63,27.62,27.63,56500.0,23.4573,23.4658,23.4573,23.4658,56500.0
2014-09-26 14:35:00,27.63,27.68,27.63,27.68,92500.0,23.4658,23.5082,23.4658,23.5082,92500.0
2014-09-26 14:40:00,27.68,27.68,27.66,27.66,24000.0,23.5082,23.5082,23.4912,23.4912,24000.0
2014-09-26 14:45:00,27.66,27.68,27.66,27.67,79500.0,23.4912,23.5082,23.4912,23.4997,79500.0
2014-09-26 14:50:00,27.67,27.67,27.64,27.64,86000.0,23.4997,23.4997,23.4742,23.4742,86000.0
2014-09-26 14:55:00,27.64,27.65,27.64,27.65,64000.0,23.4742,23.4827,23.4742,23.4827,64000.0
2014-09-26 15:00:00,27.65,27.65,27.64,27.65,52500.0,23.4827,23.4827,23.4742,23.4827,52500.0
2014-09-26 15:05:00,27.65,27.66,27.65,27.66,54500.0,23.4827,23.4912,23.4827,23.4912,54500.0
2014-09-26 15:10:00,27.65,27.67,27.65,27.66,49000.0,23.4827,23.4997,23.4827,23.4912,49000.0
2014-09-26 15:15:00,27.66,27.66,27.63,27.64,84000.0,23.4912,23.4912,23.4658,23.4742,84000.0
2014-09-26 15:20:00,27.64,27.65,27.63,27.64,62500.0,23.4742,23.4827,23.4658,23.4742,62500.0
2014-09-26 15:25:00,27.64,27.64,27.63,27.64,19500.0,23.4742,23.4742,23.4658,23.4742,19500.0
2014-09-26 15:30:00,27.64,27.65,27.61,27.62,54500.0,23.4742,23.4827,23.4488,23.4573,54500.0
2014-09-26 15:35:00,27.62,27.63,27.62,27.62,34500.0,23.4573,23.4658,23.4573,23.4573,34500.0
2014-09-26 15:40:00,27.62,27.63,27.61,27.62,90000.0,23.4573,23.4658,23.4488,23.4573,90000.0
2014-09-26 15:45:00,27.62,27.62,27.61,27.61,84500.0,23.4573,23.4573,23.4488,23.4488,84500.0
2014-09-26 15:50:00,27.62,27.64,27.62,27.64,114500.0,23.4573,23.4742,23.4573,23.4742,114500.0
2014-09-26 15:55:00,27.65,27.67,27.64,27.64,245000.0,23.4827,23.4997,23.4742,23.4742,245000.0
2014-09-29 09:30:00,27.36,27.4,27.34,27.39,295000.0,23.2364,23.2704,23.2195,23.2619,295000.0
2014-09-29 09:35:00,27.4,27.45,27.4,27.43,102500.0,23.2704,23.3129,23.2704,23.2959,102500.0
2014-09-29 09:40:00,27.42,27.47,27.41,27.47,63000.0,23.2874,23.3299,23.2789,23.3299,63000.0
2014-09-29 09:45:00,27.48,27.49,27.43,27.43,138000.0,23.3384,23.3469,23.2959,23.2959,138000.0
2014-09-29 09:50:00,27.42,27.46,27.42,27.45,30500.0,23.2874,23.3214,23.2874,23.3129,30500.0
2014-09-29 09:55:00,27.46,27.49,27.43,27.48,23000.0,23.3214,23.3469,23.2959,23.3384,23000.0
2014-09-29 10:00:00,27.48,27.48,27.45,27.45,35500.0,23.3384,23.3384,23.3129,23.3129,35500.0
2014-09-29 10:05:00,27.48,27.49,27.46,27.47,30000.0,23.3384,23.3469,23.3214,23.3299,30000.0
2014-09-29 10:10:00,27.48,27.5,27.47,27.48,36000.0,23.3384,23.3553,23.3299,23.3384,36000.0
2014-09-29 10:15:00,27.49,27.54,27.48,27.54,57500.0,23.3469,23.3893,23.3384,23.3893,57500.0
2014-09-29 10:20:00,27.54,27.55,27.52,27.53,50000.0,23.3893,23.3978,23.3723,23.3808,50000.0
2014-09-29 10:25:00,27.52,27.53,27.51,27.52,24000.0,23.3723,23.3808,23.3638,23.3723,24000.0
2014-09-29 10:30:00,27.53,27.55,27.52,27.55,14500.0,23.3808,23.3978,23.3723,23.3978,14500.0
2014-09-29 10:35:00,27.54,27.54,27.53,27.54,43500.0,23.3893,23.3893,23.3808,23.3893,43500.0
2014-09-29 10:40:00,27.55,27.58,27.54,27.57,44500.0,23.3978,23.4233,23.3893,23.4148,44500.0
2014-09-29 10:45:00,27.57,27.57,27.53,27.54,17500.0,23.4148,23.4148,23.3808,23.3893,17500.0
2014-09-29 10:50:00,27.54,27.56,27.54,27.56,18500.0,23.3893,23.4063,23.3893,23.4063,18500.0
2014-09-29 10:55:00,27.56,27.56,27.54,27.55,44500.0,23.4063,23.4063,23.3893,23.3978,44500.0
2014-09-29 11:00:00,27.56,27.56,27.55,27.55,22000.0,23.4063,23.4063,23.3978,23.3978,22000.0
2014-09-29 11:05:00,27.55,27.58,27.55,27.56,50500.0,23.3978,23.4233,23.3978,23.4063,50500.0
2014-09-29 11:10:00,27.57,27.61,27.56,27.61,41500.0,23.4148,23.4488,23.4063,23.4488,41500.0
2014-09-29 11:15:00,27.61,27.62,27.61,27.62,27000.0,23.4488,23.4573,23.4488,23.4573,27000.0
2014-09-29 11:20:00,27.62,27.62,27.6,27.6,19500.0,23.4573,23.4573,23.4403,23.4403,19500.0
2014-09-29 11:25:00,27.6,27.6,27.59,27.6,67500.0,23.4403,23.4403,23.4318,23.4403,67500.0
2014-09-29 11:30:00,27.61,27.61,27.59,27.6,87500.0,23.4488,23.4488,23.4318,23.4403,87500.0
2014-09-29 11:35:00,27.6,27.6,27.58,27.59,29000.0,23.4403,23.4403,23.4233,23.4318,29000.0
2014-09-29 11:40:00,27.59,27.6,27.59,27.6,23000.0,23.4318,23.4403,23.4318,23.4403,23000.0
2014-09-29 11:45:00,27.6,27.6,27.59,27.6,37500.0,23.4403,23.4403,23.4318,23.4403,37500.0
2014-09-29 11:50:00,27.61,27.62,27.61,27.61,338000.0,23.4488,23.4573,23.4488,23.4488,338000.0
2014-09-29 11:55:00,27.62,27.63,27.62,27.63,51000.0,23.4573,23.4658,23.4573,23.4658,51000.0
2014-09-29 12:00:00,27.63,27.63,27.61,27.61,81500.0,23.4658,23.4658,23.4488,23.4488,81500.0
2014-09-29 12:05:00,27.61,27.61,27.59,27.6,42500.0,23.4488,23.4488,23.4318,23.4403,42500.0
2014-09-29 12:10:00,27.6,27.6,27.56,27.56,137000.0,23.4403,23.4403,23.4063,23.4063,137000.0
2014-09-29 12:15:00,27.56,27.58,27.56,27.58,90500.0,23.4063,23.4233,23.4063,23.4233,90500.0
2014-09-29 12:20:00,27.58,27.58,27.56,27.56,68000.0,23.4233,23.4233,23.4063,23.4063,68000.0
2014-09-29 12:25:00,27.55,27.56,27.53,27.55,62000.0,23.3978,23.4063,23.3808,23.3978,62000.0
2014-09-29 12:30:00,27.54,27.55,27.54,27.54,35500.0,23.3893,23.3978,23.3893,23.3893,35500.0
2014-09-29 12:35:00,27.54,27.54,27.52,27.53,72500.0,23.3893,23.3893,23.3723,23.3808,72500.0
2014-09-29 12:40:00,27.53,27.54,27.52,27.54,61500.0,23.3808,23.3893,23.3723,23.3893,61500.0
2014-09-29 12:45:00,27.54,27.54,27.52,27.54,76000.0,23.3893,23.3893,23.3723,23.3893,76000.0
2014-09-29 12:50:00,27.53,27.57,27.53,27.55,70500.0,23.3808,23.4148,23.3808,23.3978,70500.0
2014-09-29 12:55:00,27.55,27.56,27.54,27.54,37000.0,23.3978,23.4063,23.3893,23.3893,37000.0
2014-09-29 13:00:00,27.54,27.55,27.53,27.53,31500.0,23.3893,23.3978,23.3808,23.3808,31500.0
2014-09-29 13:05:00,27.53,27.54,27.52,27.54,33500.0,23.3808,23.3893,23.3723,23.3893,33500.0
2014-09-29 13:10:00,27.54,27.55,27.53,27.53,138500.0,23.3893,23.3978,23.3808,23.3808,138500.0
2014-09-29 13:15:00,27.53,27.57,27.53,27.56,79500.0,23.3808,23.4148,23.3808,23.4063,79500.0
2014-09-29 13:20:00,27.56,27.57,27.55,27.55,13000.0,23.4063,23.4148,23.3978,23.3978,13000.0
2014-09-29 13:25:00,27.55,27.56,27.54,27.56,44000.0,23.3978,23.4063,23.3893,23.4063,44000.0
2014-09-29 13:30:00,27.56,27.58,27.56,27.57,51000.0,23.4063,23.4233,23.4063,23.4148,51000.0
2014-09-29 13:35:00,27.57,27.57,27.54,27.54,103500.0,23.4148,23.4148,23.3893,23.3893,103500.0
2014-09-29 13:40:00,27.54,27.55,27.52,27.53,121500.0,23.3893,23.3978,23.3723,23.3808,121500.0
2014-09-29 13:45:00,27.53,27.53,27.52,27.53,60000.0,23.3808,23.3808,23.3723,23.3808,60000.0
2014-09-29 13:50:00,27.53,27.55,27.53,27.54,20500.0,23.3808,23.3978,23.3808,23.3893,20500.0
2014-09-29 13:55:00,27.54,27.55,27.53,27.54,26000.0,23.3893,23.3978,23.3808,23.3893,26000.0
2014-09-29 14:00:00,27.54,27.56,27.53,27.55,76000.0,23.3893,23.4063,23.3808,23.3978,76000.0
2014-09-29 14:05:00,27.55,27.55,27.52,27.53,58500.0,23.3978,23.3978,23.3723,23.3808,58500.0
2014-09-29 14:10:00,27.53,27.54,27.53,27.53,53500.0,23.3808,23.3893,23.3808,23.3808,53500.0
2014-09-29 14:15:00,27.53,27.53,27.51,27.51,62000.0,23.3808,23.3808,23.3638,23.3638,62000.0
2014-09-29 14:20:00,27.51,27.52,27.5,27.51,66000.0,23.3638,23.3723,23.3553,23.3638,66000.0
2014-09-29 14:25:00,27.51,27.52,27.5,27.51,65500.0,23.3638,23.3723,23.3553,23.3638,65500.0
2014-09-29 14:30:00,27.51,27.53,27.51,27.53,47500.0,23.3638,23.3808,23.3638,23.3808,47500.0
2014-09-29 14:35:00,27.53,27.53,27.52,27.52,41500.0,23.3808,23.3808,23.3723,23.3723,41500.0
2014-09-29 14:40:00,27.52,27.53,27.51,27.51,59000.0,23.3723,23.3808,23.3638,23.3638,59000.0
2014-09-29 14:45:00,27.51,27.54,27.51,27.53,77500.0,23.3638,23.3893,23.3638,23.3808,77500.0
2014-09-29 14:50:00,27.53,27.54,27.53,27.53,39500.0,23.3808,23.3893,23.3808,23.3808,39500.0
2014-09-29 14:55:00,27.53,27.57,27.52,27.56,131000.0,23.3808,23.4148,23.3723,23.4063,131000.0
2014-09-29 15:00:00,27.56,27.57,27.55,27.56,36500.0,23.4063,23.4148,23.3978,23.4063,36500.0
2014-09-29 15:05:00,27.56,27.58,27.55,27.55,49000.0,23.4063,23.4233,23.3978,23.3978,49000.0
2014-09-29 15:10:00,27.55,27.59,27.54,27.59,80000.0,23.3978,23.4318,23.3893,23.4318,80000.0
2014-09-29 15:15:00,27.59,27.59,27.57,27.59,128500.0,23.4318,23.4318,23.4148,23.4318,128500.0
2014-09-29 15:20:00,27.59,27.61,27.58,27.6,103500.0,23.4318,23.4488,23.4233,23.4403,103500.0
2014-09-29 15:25:00,27.6,27.61,27.6,27.6,147000.0,23.4403,23.4488,23.4403,23.4403,147000.0
2014-09-29 15:30:00,27.6,27.61,27.59,27.6,104500.0,23.4403,23.4488,23.4318,23.4403,104500.0
2014-09-29 15:35:00,27.61,27.61,27.59,27.61,55000.0,23.4488,23.4488,23.4318,23.4488,55000.0
2014-09-29 15:40:00,27.61,27.61,27.56,27.57,131000.0,23.4488,23.4488,23.4063,23.4148,131000.0
2014-09-29 15:45:00,27.57,27.6,27.57,27.59,152500.0,23.4148,23.4403,23.4148,23.4318,152500.0
2014-09-29 15:50:00,27.59,27.6,27.58,27.59,71000.0,23.4318,23.4403,23.4233,23.4318,71000.0
2014-09-29 15:55:00,27.59,27.61,27.59,27.59,299500.0,23.4318,23.4488,23.4318,23.4318,299500.0
2014-09-30 09:30:00,27.6,27.62,27.55,27.55,167000.0,23.4403,23.4573,23.3978,23.3978,167000.0
2014-09-30 09:35:00,27.55,27.55,27.5,27.5,47500.0,23.3978,23.3978,23.3553,23.3553,47500.0
2014-09-30 09:40:00,27.48,27.49,27.46,27.48,29500.0,23.3384,23.3469,23.3214,23.3384,29500.0
2014-09-30 09:45:00,27.47,27.5,27.45,27.45,209000.0,23.3299,23.3553,23.3129,23.3129,209000.0
2014-09-30 09:50:00,27.45,27.46,27.41,27.46,135000.0,23.3129,23.3214,23.2789,23.3214,135000.0
2014-09-30 09:55:00,27.46,27.46,27.44,27.46,24000.0,23.3214,23.3214,23.3044,23.3214,24000.0
2014-09-30 10:00:00,27.43,27.43,27.39,27.39,144500.0,23.2959,23.2959,23.2619,23.2619,144500.0
2014-09-30 10:05:00,27.39,27.45,27.38,27.43,29000.0,23.2619,23.3129,23.2534,23.2959,29000.0
2014-09-30 10:10:00,27.44,27.47,27.44,27.44,13000.0,23.3044,23.3299,23.3044,23.3044,13000.0
2014-09-30 10:15:00,27.46,27.48,27.46,27.46,11000.0,23.3214,23.3384,23.3214,23.3214,11000.0
2014-09-30 10:20:00,27.46,27.48,27.43,27.43,32000.0,23.3214,23.3384,23.2959,23.2959,32000.0
2014-09-30 10:25:00,27.43,27.45,27.43,27.43,23500.0,23.2959,23.3129,23.2959,23.2959,23500.0
2014-09-30 10:30:00,27.44,27.46,27.43,27.46,70000.0,23.3044,23.3214,23.2959,23.3214,70000.0
2014-09-30 10:35:00,27.46,27.48,27.44,27.48,67000.0,23.3214,23.3384,23.3044,23.3384,67000.0
2014-09-30 10:40:00,27.48,27.51,27.46,27.51,33000.0,23.3384,23.3638,23.3214,23.3638,33000.0
2014-09-30 10:45:00,27.52,27.56,27.52,27.54,67500.0,23.3723,23.4063,23.3723,23.3893,67500.0
2014-09-30 10:50:00,27.54,27.54,27.52,27.52,55500.0,23.3893,23.3893,23.3723,23.3723,55500.0
2014-09-30 10:55:00,27.53,27.54,27.5,27.52,50000.0,23.3808,23.3893,23.3553,23.3723,50000.0
2014-09-30 11:00:00,27.52,27.52,27.51,27.52,28500.0,23.3723,23.3723,23.3638,23.3723,28500.0
2014-09-30 11:05:00,27.52,27.57,27.52,27.57,61500.0,23.3723,23.4148,23.3723,23.4148,61500.0
2014-09-30 11:10:00,27.57,27.57,27.55,27.55,27500.0,23.4148,23.4148,23.3978,23.3978,27500.0
2014-09-30 11:15:00,27.55,27.57,27.55,27.56,41500.0,23.3978,23.4148,23.3978,23.4063,41500.0
2014-09-30 11:20:00,27.55,27.58,27.55,27.58,46000.0,23.3978,23.4233,23.3978,23.4233,46000.0
2014-09-30 11:25:00,27.58,27.6,27.57,27.59,64500.0,23.4233,23.4403,23.4148,23.4318,64500.0
2014-09-30 11:30:00,27.59,27.59,27.56,27.57,70000.0,23.4318,23.4318,23.4063,23.4148,70000.0
2014-09-30 11:35:00,27.57,27.58,27.55,27.55,136000.0,23.4148,23.4233,23.3978,23.3978,136000.0
2014-09-30 11:40:00,27.55,27.55,27.53,27.53,112500.0,23.3978,23.3978,23.3808,23.3808,112500.0
2014-09-30 11:45:00,27.53,27.53,27.51,27.52,48500.0,23.3808,23.3808,23.3638,23.3723,48500.0
2014-09-30 11:50:00,27.52,27.53,27.52,27.53,104000.0,23.3723,23.3808,23.3723,23.3808,104000.0
2014-09-30 11:55:00,27.53,27.53,27.51,27.53,53500.0,23.3808,23.3808,23.3638,23.3808,53500.0
2014-09-30 12:00:00,27.53,27.53,27.5,27.52,50000.0,23.3808,23.3808,23.3553,23.3723,50000.0
2014-09-30 12:05:00,27.52,27.52,27.51,27.51,50000.0,23.3723,23.3723,23.3638,23.3638,50000.0
2014-09-30 12:10:00,27.51,27.52,27.5,27.51,75000.0,23.3638,23.3723,23.3553,23.3638,75000.0
2014-09-30 12:15:00,27.52,27.52,27.5,27.51,51500.0,23.3723,23.3723,23.3553,23.3638,51500.0
2014-09-30 12:20:00,27.51,27.52,27.47,27.47,69500.0,23.3638,23.3723,23.3299,23.3299,69500.0
2014-09-30 12:25:00,27.47,27.47,27.45,27.47,38500.0,23.3299,23.3299,23.3129,23.3299,38500.0
2014-09-30 12:30:00,27.46,27.48,27.45,27.47,50000.0,23.3214,23.3384,23.3129,23.3299,50000.0
2014-09-30 12:35:00,27.47,27.47,27.42,27.42,39000.0,23.3299,23.3299,23.2874,23.2874,39000.0
2014-09-30 12:40:00,27.42,27.43,27.4,27.43,47000.0,23.2874,23.2959,23.2704,23.2959,47000.0
2014-09-30 12:45:00,27.43,27.45,27.43,27.43,39500.0,23.2959,23.3129,23.2959,23.2959,39500.0
2014-09-30 12:50:00,27.43,27.46,27.43,27.45,23500.0,23.2959,23.3214,23.2959,23.3129,23500.0
2014-09-30 12:55:00,27.45,27.46,27.42,27.43,89500.0,23.3129,23.3214,23.2874,23.2959,89500.0
2014-09-30 13:00:00,27.43,27.45,27.43,27.45,26500.0,23.2959,23.3129,23.2959,23.3129,26500.0
2014-09-30 13:05:00,27.45,27.47,27.44,27.44,31000.0,23.3129,23.3299,23.3044,23.3044,31000.0
2014-09-30 13:10:00,27.44,27.45,27.43,27.45,51500.0,23.3044,23.3129,23.2959,23.3129,51500.0
2014-09-30 13:15:00,27.44,27.46,27.44,27.45,31000.0,23.3044,23.3214,23.3044,23.3129,31000.0
2014-09-30 13:20:00,27.44,27.44,27.42,27.43,59500.0,23.3044,23.3044,23.2874,23.2959,59500.0
2014-09-30 13:25:00,27.43,27.44,27.4,27.41,258500.0,23.2959,23.3044,23.2704,23.2789,258500.0
2014-09-30 13:30:00,27.41,27.43,27.4,27.4,112000.0,23.2789,23.2959,23.2704,23.2704,112000.0
2014-09-30 13:35:00,27.4,27.41,27.39,27.41,513000.0,23.2704,23.2789,23.2619,23.2789,513000.0
2014-09-30 13:40:00,27.4,27.41,27.38,27.38,95500.0,23.2704,23.2789,23.2534,23.2534,95500.0
2014-09-30 13:45:00,27.38,27.38,27.35,27.35,181500.0,23.2534,23.2534,23.228,23.228,181500.0
2014-09-30 13:50:00,27.35,27.36,27.34,27.36,79500.0,23.228,23.2364,23.2195,23.2364,79500.0
2014-09-30 13:55:00,27.36,27.38,27.36,27.37,37000.0,23.2364,23.2534,23.2364,23.2449,37000.0
2014-09-30 14:00:00,27.37,27.39,27.36,27.39,189000.0,23.2449,23.2619,23.2364,23.2619,189000.0
2014-09-30 14:05:00,27.39,27.4,27.38,27.39,47500.0,23.2619,23.2704,23.2534,23.2619,47500.0
2014-09-30 14:10:00,27.39,27.4,27.38,27.4,41000.0,23.2619,23.2704,23.2534,23.2704,41000.0
2014-09-30 14:15:00,27.4,27.4,27.38,27.38,59000.0,23.2704,23.2704,23.2534,23.2534,59000.0
2014-09-30 14:20:00,27.38,27.39,27.35,27.37,104000.0,23.2534,23.2619,23.228,23.2449,104000.0
2014-09-30 14:25:00,27.37,27.41,27.35,27.4,130500.0,23.2449,23.2789,23.228,23.2704,130500.0
2014-09-30 14:30:00,27.4,27.42,27.4,27.41,44000.0,23.2704,23.2874,23.2704,23.2789,44000.0
2014-09-30 14:35:00,27.4,27.41,27.39,27.39,35500.0,23.2704,23.2789,23.2619,23.2619,35500.0
2014-09-30 14:40:00,27.39,27.39,27.37,27.38,83000.0,23.2619,23.2619,23.2449,23.2534,83000.0
2014-09-30 14:45:00,27.38,27.41,27.38,27.41,78000.0,23.2534,23.2789,23.2534,23.2789,78000.0
2014-09-30 14:50:00,27.42,27.43,27.41,27.43,53000.0,23.2874,23.2959,23.2789,23.2959,53000.0
2014-09-30 14:55:00,27.42,27.44,27.41,27.41,90000.0,23.2874,23.3044,23.2789,23.2789,90000.0
2014-09-30 15:00:00,27.4,27.4,27.39,27.4,35000.0,23.2704,23.2704,23.2619,23.2704,35000.0
2014-09-30 15:05:00,27.4,27.4,27.39,27.4,66000.0,23.2704,23.2704,23.2619,23.2704,66000.0
2014-09-30 15:10:00,27.41,27.42,27.39,27.39,22500.0,23.2789,23.2874,23.2619,23.2619,22500.0
2014-09-30 15:15:00,27.39,27.42,27.39,27.42,81500.0,23.2619,23.2874,23.2619,23.2874,81500.0
2014-09-30 15:20:00,27.42,27.45,27.42,27.44,162500.0,23.2874,23.3129,23.2874,23.3044,162500.0
2014-09-30 15:25:00,27.44,27.44,27.43,27.44,284500.0,23.3044,23.3044,23.2959,23.3044,284500.0
2014-09-30 15:30:00,27.44,27.45,27.42,27.44,100000.0,23.3044,23.3129,23.2874,23.3044,100000.0
2014-09-30 15:35:00,27.44,27.46,27.43,27.43,141500.0,23.3044,23.3214,23.2959,23.2959,141500.0
2014-09-30 15:40:00,27.43,27.44,27.43,27.43,117000.0,23.2959,23.3044,23.2959,23.2959,117000.0
2014-09-30 15:45:00,27.43,27.43,27.4,27.42,180500.0,23.2959,23.2959,23.2704,23.2874,180500.0
2014-09-30 15:50:00,27.42,27.42,27.4,27.41,245000.0,23.2874,23.2874,23.2704,23.2789,245000.0
2014-09-30 15:55:00,27.41,27.41,27.35,27.35,476500.0,23.2789,23.2789,23.228,23.228,476500.0
2014-10-01 09:30:00,27.29,27.32,27.24,27.24,187000.0,23.177,23.2025,23.1345,23.1345,187000.0
2014-10-01 09:35:00,27.23,27.23,27.15,27.16,231500.0,23.126,23.126,23.0581,23.0666,231500.0
2014-10-01 09:40:00,27.16,27.2,27.14,27.17,76000.0,23.0666,23.1006,23.0496,23.0751,76000.0
2014-10-01 09:45:00,27.17,27.19,27.12,27.12,131000.0,23.0751,23.0921,23.0326,23.0326,131000.0
2014-10-01 09:50:00,27.11,27.16,27.09,27.16,97500.0,23.0241,23.0666,23.0071,23.0666,97500.0
2014-10-01 09:55:00,27.15,27.17,27.14,27.15,67000.0,23.0581,23.0751,23.0496,23.0581,67000.0
2014-10-01 10:00:00,27.15,27.17,27.1,27.1,131000.0,23.0581,23.0751,23.0156,23.0156,131000.0
2014-10-01 10:05:00,27.1,27.15,27.09,27.15,110500.0,23.0156,23.0581,23.0071,23.0581,110500.0
2014-10-01 10:10:00,27.15,27.18,27.14,27.17,107500.0,23.0581,23.0836,23.0496,23.0751,107500.0
2014-10-01 10:15:00,27.18,27.23,27.18,27.21,87000.0,23.0836,23.126,23.0836,23.1091,87000.0
2014-10-01 10:20:00,27.22,27.23,27.21,27.22,20500.0,23.1175,23.126,23.1091,23.1175,20500.0
2014-10-01 10:25:00,27.22,27.22,27.2,27.2,40500.0,23.1175,23.1175,23.1006,23.1006,40500.0
2014-10-01 10:30:00,27.2,27.2,27.16,27.17,38500.0,23.1006,23.1006,23.0666,23.0751,38500.0
2014-10-01 10:35:00,27.16,27.16,27.12,27.13,71000.0,23.0666,23.0666,23.0326,23.0411,71000.0
2014-10-01 10:40:00,27.13,27.16,27.13,27.16,85000.0,23.0411,23.0666,23.0411,23.0666,85000.0
2014-10-01 10:45:00,27.15,27.2,27.14,27.18,675000.0,23.0581,23.1006,23.0496,23.0836,675000.0
2014-10-01 10:50:00,27.19,27.21,27.18,27.18,88000.0,23.0921,23.1091,23.0836,23.0836,88000.0
2014-10-01 10:55:00,27.18,27.23,27.17,27.23,67500.0,23.0836,23.126,23.0751,23.126,67500.0
2014-10-01 11:00:00,27.23,27.28,27.23,27.28,39000.0,23.126,23.1685,23.126,23.1685,39000.0
2014-10-01 11:05:00,27.28,27.3,27.28,27.28,30500.0,23.1685,23.1855,23.1685,23.1685,30500.0
2014-10-01 11:10:00,27.28,27.29,27.27,27.27,72500.0,23.1685,23.177,23.16,23.16,72500.0
2014-10-01 11:15:00,27.27,27.29,27.26,27.28,25000.0,23.16,23.177,23.1515,23.1685,25000.0
2014-10-01 11:20:00,27.29,27.29,27.26,27.28,117000.0,23.177,23.177,23.1515,23.1685,117000.0
2014-10-01 11:25:00,27.28,27.28,27.24,27.25,57500.0,23.1685,23.1685,23.1345,23.143,57500.0
2014-10-01 11:30:00,27.25,27.26,27.22,27.23,13000.0,23.143,23.1515,23.1175,23.126,13000.0
2014-10-01 11:35:00,27.23,27.25,27.23,27.24,111000.0,23.126,23.143,23.126,23.1345,111000.0
2014-10-01 11:40:00,27.24,27.24,27.22,27.23,66000.0,23.1345,23.1345,23.1175,23.126,66000.0
2014-10-01 11:45:00,27.23,27.23,27.19,27.2,107000.0,23.126,23.126,23.0921,23.1006,107000.0
2014-10-01 11:50:00,27.2,27.23,27.2,27.23,361500.0,23.1006,23.126,23.1006,23.126,361500.0
2014-10-01 11:55:00,27.23,27.24,27.23,27.23,52000.0,23.126,23.1345,23.126,23.126,52000.0
2014-10-01 12:00:00,27.23,27.23,27.21,27.21,47000.0,23.126,23.126,23.1091,23.1091,47000.0
2014-10-01 12:05:00,27.21,27.23,27.2,27.22,90500.0,23.1091,23.126,23.1006,23.1175,90500.0
2014-10-01 12:10:00,27.22,27.22,27.19,27.19,33000.0,23.1175,23.1175,23.0921,23.0921,33000.0
2014-10-01 12:15:00,27.19,27.2,27.19,27.19,93000.0,23.0921,23.1006,23.0921,23.0921,93000.0
2014-10-01 12:20:00,27.19,27.21,27.19,27.2,176500.0,23.0921,23.1091,23.0921,23.1006,176500.0
2014-10-01 12:25:00,27.2,27.21,27.17,27.2,343000.0,23.1006,23.1091,23.0751,23.1006,343000.0
2014-10-01 12:30:00,27.2,27.2,27.16,27.17,256500.0,23.1006,23.1006,23.0666,23.0751,256500.0
2014-10-01 12:35:00,27.17,27.18,27.15,27.15,138500.0,23.0751,23.0836,23.0581,23.0581,138500.0
2014-10-01 12:40:00,27.15,27.16,27.13,27.13,129000.0,23.0581,23.0666,23.0411,23.0411,129000.0
2014-10-01 12:45:00,27.13,27.13,27.08,27.09,166500.0,23.0411,23.0411,22.9986,23.0071,166500.0
2014-10-01 12:50:00,27.09,27.12,27.08,27.11,139000.0,23.0071,23.0326,22.9986,23.0241,139000.0
2014-10-01 12:55:00,27.11,27.12,27.09,27.09,169500.0,23.0241,23.0326,23.0071,23.0071,169500.0
2014-10-01 13:00:00,27.1,27.11,27.09,27.09,294000.0,23.0156,23.0241,23.0071,23.0071,294000.0
2014-10-01 13:05:00,27.09,27.1,27.05,27.05,200500.0,23.0071,23.0156,22.9732,22.9732,200500.0
2014-10-01 13:10:00,27.06,27.09,27.06,27.06,165500.0,22.9817,23.0071,22.9817,22.9817,165500.0
2014-10-01 13:15:00,27.06,27.06,27.04,27.05,131500.0,22.9817,22.9817,22.9647,22.9732,131500.0
2014-10-01 13:20:00,27.05,27.05,27.03,27.04,168500.0,22.9732,22.9732,22.9562,22.9647,168500.0
2014-10-01 13:25:00,27.03,27.05,27.03,27.05,133000.0,22.9562,22.9732,22.9562,22.9732,133000.0
2014-10-01 13:30:00,27.05,27.05,27.01,27.02,147500.0,22.9732,22.9732,22.9392,22.9477,147500.0
2014-10-01 13:35:00,27.02,27.03,27.0,27.0,183000.0,22.9477,22.9562,22.9307,22.9307,183000.0
2014-10-01 13:40:00,27.0,27.0,26.97,26.98,113500.0,22.9307,22.9307,22.9052,22.9137,113500.0
2014-10-01 13:45:00,26.97,27.0,26.97,26.97,135500.0,22.9052,22.9307,22.9052,22.9052,135500.0
2014-10-01 13:50:00,26.98,27.0,26.97,26.98,71500.0,22.9137,22.9307,22.9052,22.9137,71500.0
2014-10-01 13:55:00,26.97,26.97,26.95,26.96,156500.0,22.9052,22.9052,22.8882,22.8967,156500.0
2014-10-01 14:00:00,26.96,26.97,26.95,26.96,85000.0,22.8967,22.9052,22.8882,22.8967,85000.0
2014-10-01 14:05:00,26.96,26.99,26.96,26.98,97000.0,22.8967,22.9222,22.8967,22.9137,97000.0
2014-10-01 14:10:00,26.99,26.99,26.98,26.99,155000.0,22.9222,22.9222,22.9137,22.9222,155000.0
2014-10-01 14:15:00,26.99,27.01,26.98,27.01,223500.0,22.9222,22.9392,22.9137,22.9392,223500.0
2014-10-01 14:20:00,27.01,27.03,27.0,27.03,103000.0,22.9392,22.9562,22.9307,22.9562,103000.0
2014-10-01 14:25:00,27.03,27.04,27.02,27.03,102500.0,22.9562,22.9647,22.9477,22.9562,102500.0
2014-10-01 14:30:00,27.04,27.05,27.01,27.02,921500.0,22.9647,22.9732,22.9392,22.9477,921500.0
2014-10-01 14:35:00,27.01,27.03,27.01,27.02,305500.0,22.9392,22.9562,22.9392,22.9477,305500.0
2014-10-01 14:40:00,27.02,27.02,27.0,27.01,69500.0,22.9477,22.9477,22.9307,22.9392,69500.0
2014-10-01 14:45:00,27.01,27.02,27.0,27.01,60000.0,22.9392,22.9477,22.9307,22.9392,60000.0
2014-10-01 14:50:00,27.01,27.01,26.99,26.99,75500.0,22.9392,22.9392,22.9222,22.9222,75500.0
2014-10-01 14:55:00,26.99,26.99,26.96,26.96,121500.0,22.9222,22.9222,22.8967,22.8967,121500.0
2014-10-01 15:00:00,26.96,26.97,26.94,26.95,200500.0,22.8967,22.9052,22.8797,22.8882,200500.0
2014-10-01 15:05:00,26.95,26.95,26.91,26.91,324000.0,22.8882,22.8882,22.8543,22.8543,324000.0
2014-10-01 15:10:00,26.91,26.93,26.9,26.93,1136500.0,22.8543,22.8713,22.8458,22.8713,1136500.0
2014-10-01 15:15:00,26.93,26.95,26.93,26.94,529000.0,22.8713,22.8882,22.8713,22.8797,529000.0
2014-10-01 15:20:00,26.94,26.94,26.9,26.91,913500.0,22.8797,22.8797,22.8458,22.8543,913500.0
2014-10-01 15:25:00,26.91,26.95,26.91,26.95,328000.0,22.8543,22.8882,22.8543,22.8882,328000.0
2014-10-01 15:30:00,26.95,26.97,26.95,26.95,1517500.0,22.8882,22.9052,22.8882,22.8882,1517500.0
2014-10-01 15:35:00,26.95,26.97,26.94,26.97,215000.0,22.8882,22.9052,22.8797,22.9052,215000.0
2014-10-01 15:40:00,26.97,26.99,26.97,26.98,219000.0,22.9052,22.9222,22.9052,22.9137,219000.0
2014-10-01 15:45:00,26.98,27.02,26.98,27.01,182000.0,22.9137,22.9477,22.9137,22.9392,182000.0
2014-10-01 15:50:00,27.01,27.01,26.99,27.0,287500.0,22.9392,22.9392,22.9222,22.9307,287500.0
2014-10-01 15:55:00,27.0,27.01,26.97,26.97,312500.0,22.9307,22.9392,22.9052,22.9052,312500.0
2014-10-02 09:30:00,26.93,26.99,26.93,26.99,100000.0,22.8713,22.9222,22.8713,22.9222,100000.0
2014-10-02 09:35:00,27.01,27.06,27.01,27.06,44000.0,22.9392,22.9817,22.9392,22.9817,44000.0
2014-10-02 09:40:00,27.06,27.07,27.04,27.05,43000.0,22.9817,22.9902,22.9647,22.9732,43000.0
2014-10-02 09:45:00,27.06,27.09,27.01,27.08,347000.0,22.9817,23.0071,22.9392,22.9986,347000.0
2014-10-02 09:50:00,27.07,27.13,27.07,27.07,45500.0,22.9902,23.0411,22.9902,22.9902,45500.0
2014-10-02 09:55:00,27.07,27.07,27.04,27.05,64000.0,22.9902,22.9902,22.9647,22.9732,64000.0
2014-10-02 10:00:00,27.04,27.05,27.01,27.01,12000.0,22.9647,22.9732,22.9392,22.9392,12000.0
2014-10-02 10:05:00,27.01,27.04,27.0,27.04,45000.0,22.9392,22.9647,22.9307,22.9647,45000.0
2014-10-02 10:10:00,27.02,27.04,26.98,26.98,153000.0,22.9477,22.9647,22.9137,22.9137,153000.0
2014-10-02 10:15:00,26.99,26.99,26.98,26.98,6000.0,22.9222,22.9222,22.9137,22.9137,6000.0
2014-10-02 10:20:00,26.96,27.0,26.96,27.0,18500.0,22.8967,22.9307,22.8967,22.9307,18500.0
2014-10-02 10:25:00,27.01,27.01,26.98,26.98,43500.0,22.9392,22.9392,22.9137,22.9137,43500.0
2014-10-02 10:30:00,26.97,26.97,26.92,26.92,19500.0,22.9052,22.9052,22.8628,22.8628,19500.0
2014-10-02 10:35:00,26.9,26.93,26.9,26.92,13500.0,22.8458,22.8713,22.8458,22.8628,13500.0
2014-10-02 10:40:00,26.92,26.92,26.85,26.87,202500.0,22.8628,22.8628,22.8033,22.8203,202500.0
2014-10-02 10:45:00,26.89,26.91,26.88,26.89,14000.0,22.8373,22.8543,22.8288,22.8373,14000.0
2014-10-02 10:50:00,26.89,26.89,26.85,26.86,11000.0,22.8373,22.8373,22.8033,22.8118,11000.0
2014-10-02 10:55:00,26.86,26.86,26.83,26.84,43000.0,22.8118,22.8118,22.7863,22.7948,43000.0
2014-10-02 11:00:00,26.83,26.84,26.81,26.83,119000.0,22.7863,22.7948,22.7693,22.7863,119000.0
2014-10-02 11:05:00,26.84,26.86,26.83,26.83,65000.0,22.7948,22.8118,22.7863,22.7863,65000.0
2014-10-02 11:10:00,26.84,26.86,26.83,26.86,67000.0,22.7948,22.8118,22.7863,22.8118,67000.0
2014-10-02 11:15:00,26.86,26.87,26.85,26.85,72500.0,22.8118,22.8203,22.8033,22.8033,72500.0
2014-10-02 11:20:00,26.85,26.85,26.8,26.81,55500.0,22.8033,22.8033,22.7608,22.7693,55500.0
2014-10-02 11:25:00,26.81,26.81,26.79,26.79,27500.0,22.7693,22.7693,22.7524,22.7524,27500.0
2014-10-02 11:30:00,26.8,26.8,26.75,26.78,100000.0,22.7608,22.7608,22.7184,22.7439,100000.0
2014-10-02 11:35:00,26.77,26.77,26.72,26.73,19500.0,22.7354,22.7354,22.6929,22.7014,19500.0
2014-10-02 11:40:00,26.75,26.75,26.66,26.68,149500.0,22.7184,22.7184,22.6419,22.6589,149500.0
2014-10-02 11:45:00,26.7,26.72,26.68,26.7,51500.0,22.6759,22.6929,22.6589,22.6759,51500.0
2014-10-02 11:50:00,26.7,26.73,26.69,26.73,95000.0,22.6759,22.7014,22.6674,22.7014,95000.0
2014-10-02 11:55:00,26.72,26.73,26.7,26.73,63000.0,22.6929,22.7014,22.6759,22.7014,63000.0
2014-10-02 12:00:00,26.73,26.74,26.73,26.74,178500.0,22.7014,22.7099,22.7014,22.7099,178500.0
2014-10-02 12:05:00,26.74,26.77,26.74,26.76,15000.0,22.7099,22.7354,22.7099,22.7269,15000.0
2014-10-02 12:10:00,26.77,26.78,26.76,26.77,33500.0,22.7354,22.7439,22.7269,22.7354,33500.0
2014-10-02 12:15:00,26.77,26.78,26.76,26.77,6000.0,22.7354,22.7439,22.7269,22.7354,6000.0
2014-10-02 12:20:00,26.77,26.77,26.75,26.77,39000.0,22.7354,22.7354,22.7184,22.7354,39000.0
2014-10-02 12:25:00,26.77,26.77,26.76,26.77,50000.0,22.7354,22.7354,22.7269,22.7354,50000.0
2014-10-02 12:30:00,26.78,26.79,26.75,26.75,34000.0,22.7439,22.7524,22.7184,22.7184,34000.0
2014-10-02 12:35:00,26.77,26.77,26.75,26.76,11000.0,22.7354,22.7354,22.7184,22.7269,11000.0
2014-10-02 12:40:00,26.76,26.79,26.75,26.79,28000.0,22.7269,22.7524,22.7184,22.7524,28000.0
2014-10-02 12:45:00,26.78,26.79,26.77,26.78,30000.0,22.7439,22.7524,22.7354,22.7439,30000.0
2014-10-02 12:50:00,26.8,26.86,26.8,26.85,41500.0,22.7608,22.8118,22.7608,22.8033,41500.0
2014-10-02 12:55:00,26.85,26.89,26.84,26.89,121000.0,22.8033,22.8373,22.7948,22.8373,121000.0
2014-10-02 13:00:00,26.89,26.89,26.86,26.88,19500.0,22.8373,22.8373,22.8118,22.8288,19500.0
2014-10-02 13:05:00,26.87,26.89,26.87,26.89,29000.0,22.8203,22.8373,22.8203,22.8373,29000.0
2014-10-02 13:10:00,26.89,26.94,26.89,26.94,102500.0,22.8373,22.8797,22.8373,22.8797,102500.0
2014-10-02 13:15:00,26.94,26.96,26.93,26.96,88000.0,22.8797,22.8967,22.8713,22.8967,88000.0
2014-10-02 13:20:00,26.97,26.97,26.95,26.97,14000.0,22.9052,22.9052,22.8882,22.9052,14000.0
2014-10-02 13:25:00,26.98,27.0,26.98,27.0,25500.0,22.9137,22.9307,22.9137,22.9307,25500.0
2014-10-02 13:30:00,27.0,27.02,27.0,27.01,34000.0,22.9307,22.9477,22.9307,22.9392,34000.0
2014-10-02 13:35:00,27.0,27.0,26.98,26.98,26000.0,22.9307,22.9307,22.9137,22.9137,26000.0
2014-10-02 13:40:00,26.99,26.99,26.97,26.98,51500.0,22.9222,22.9222,22.9052,22.9137,51500.0
2014-10-02 13:45:00,26.98,27.0,26.98,26.98,122500.0,22.9137,22.9307,22.9137,22.9137,122500.0
2014-10-02 13:50:00,26.97,27.0,26.97,27.0,113000.0,22.9052,22.9307,22.9052,22.9307,113000.0
2014-10-02 13:55:00,27.01,27.01,26.99,26.99,10500.0,22.9392,22.9392,22.9222,22.9222,10500.0
2014-10-02 14:00:00,26.99,27.01,26.99,27.01,59000.0,22.9222,22.9392,22.9222,22.9392,59000.0
2014-10-02 14:05:00,27.01,27.06,27.01,27.04,30500.0,22.9392,22.9817,22.9392,22.9647,30500.0
2014-10-02 14:10:00,27.03,27.07,27.03,27.07,66000.0,22.9562,22.9902,22.9562,22.9902,66000.0
2014-10-02 14:15:00,27.08,27.08,27.04,27.05,60000.0,22.9986,22.9986,22.9647,22.9732,60000.0
2014-10-02 14:20:00,27.05,27.05,27.03,27.04,57000.0,22.9732,22.9732,22.9562,22.9647,57000.0
2014-10-02 14:25:00,27.04,27.07,27.04,27.07,39000.0,22.9647,22.9902,22.9647,22.9902,39000.0
2014-10-02 14:30:00,27.07,27.07,27.03,27.04,60000.0,22.9902,22.9902,22.9562,22.9647,60000.0
2014-10-02 14:35:00,27.04,27.06,27.04,27.05,20500.0,22.9647,22.9817,22.9647,22.9732,20500.0
2014-10-02 14:40:00,27.05,27.09,27.05,27.09,32000.0,22.9732,23.0071,22.9732,23.0071,32000.0
2014-10-02 14:45:00,27.09,27.11,27.08,27.1,46500.0,23.0071,23.0241,22.9986,23.0156,46500.0
2014-10-02 14:50:00,27.1,27.13,27.09,27.13,50500.0,23.0156,23.0411,23.0071,23.0411,50500.0
2014-10-02 14:55:00,27.13,27.13,27.11,27.11,94500.0,23.0411,23.0411,23.0241,23.0241,94500.0
2014-10-02 15:00:00,27.11,27.12,27.09,27.11,98000.0,23.0241,23.0326,23.0071,23.0241,98000.0
2014-10-02 15:05:00,27.11,27.12,27.09,27.1,75000.0,23.0241,23.0326,23.0071,23.0156,75000.0
2014-10-02 15:10:00,27.1,27.12,27.09,27.09,31500.0,23.0156,23.0326,23.0071,23.0071,31500.0
2014-10-02 15:15:00,27.09,27.09,27.06,27.06,72000.0,23.0071,23.0071,22.9817,22.9817,72000.0
2014-10-02 15:20:00,27.06,27.08,27.06,27.06,91500.0,22.9817,22.9986,22.9817,22.9817,91500.0
2014-10-02 15:25:00,27.06,27.07,27.06,27.06,87000.0,22.9817,22.9902,22.9817,22.9817,87000.0
2014-10-02 15:30:00,27.06,27.06,27.03,27.04,200500.0,22.9817,22.9817,22.9562,22.9647,200500.0
2014-10-02 15:35:00,27.04,27.06,27.03,27.05,87000.0,22.9647,22.9817,22.9562,22.9732,87000.0
2014-10-02 15:40:00,27.05,27.05,27.02,27.02,721500.0,22.9732,22.9732,22.9477,22.9477,721500.0
2014-10-02 15:45:00,27.02,27.05,27.01,27.05,218500.0,22.9477,22.9732,22.9392,22.9732,218500.0
2014-10-02 15:50:00,27.05,27.06,27.04,27.04,290000.0,22.9732,22.9817,22.9647,22.9647,290000.0
2014-10-02 15:55:00,27.04,27.07,27.04,27.04,291500.0,22.9647,22.9902,22.9647,22.9647,291500.0
2014-10-03 09:30:00,27.23,27.25,27.19,27.19,115500.0,23.126,23.143,23.0921,23.0921,115500.0
2014-10-03 09:35:00,27.17,27.17,27.08,27.1,52000.0,23.0751,23.0751,22.9986,23.0156,52000.0
2014-10-03 09:40:00,27.1,27.21,27.1,27.21,45500.0,23.0156,23.1091,23.0156,23.1091,45500.0
2014-10-03 09:45:00,27.21,27.22,27.2,27.2,63500.0,23.1091,23.1175,23.1006,23.1006,63500.0
2014-10-03 09:50:00,27.21,27.22,27.2,27.21,64000.0,23.1091,23.1175,23.1006,23.1091,64000.0
2014-10-03 09:55:00,27.21,27.23,27.21,27.21,79000.0,23.1091,23.126,23.1091,23.1091,79000.0
2014-10-03 10:00:00,27.22,27.3,27.22,27.29,65500.0,23.1175,23.1855,23.1175,23.177,65500.0
2014-10-03 10:05:00,27.29,27.3,27.27,27.29,52000.0,23.177,23.1855,23.16,23.177,52000.0
2014-10-03 10:10:00,27.28,27.3,27.26,27.29,51000.0,23.1685,23.1855,23.1515,23.177,51000.0
2014-10-03 10:15:00,27.29,27.29,27.26,27.26,25000.0,23.177,23.177,23.1515,23.1515,25000.0
2014-10-03 10:20:00,27.26,27.29,27.24,27.25,80000.0,23.1515,23.177,23.1345,23.143,80000.0
2014-10-03 10:25:00,27.25,27.25,27.24,27.25,16000.0,23.143,23.143,23.1345,23.143,16000.0
2014-10-03 10:30:00,27.26,27.26,27.22,27.25,17500.0,23.1515,23.1515,23.1175,23.143,17500.0
2014-10-03 10:35:00,27.23,27.24,27.21,27.24,23000.0,23.126,23.1345,23.1091,23.1345,23000.0
2014-10-03 10:40:00,27.24,27.24,27.19,27.22,175500.0,23.1345,23.1345,23.0921,23.1175,175500.0
2014-10-03 10:45:00,27.23,27.24,27.22,27.24,23000.0,23.126,23.1345,23.1175,23.1345,23000.0
2014-10-03 10:50:00,27.24,27.26,27.23,27.26,33000.0,23.1345,23.1515,23.126,23.1515,33000.0
2014-10-03 10:55:00,27.26,27.27,27.25,27.27,23500.0,23.1515,23.16,23.143,23.16,23500.0
2014-10-03 11:00:00,27.26,27.29,27.26,27.28,40000.0,23.1515,23.177,23.1515,23.1685,40000.0
2014-10-03 11:05:00,27.28,27.31,27.28,27.29,35500.0,23.1685,23.194,23.1685,23.177,35500.0
2014-10-03 11:10:00,27.29,27.3,27.26,27.27,72500.0,23.177,23.1855,23.1515,23.16,72500.0
2014-10-03 11:15:00,27.26,27.29,27.26,27.26,56000.0,23.1515,23.177,23.1515,23.1515,56000.0
2014-10-03 11:20:00,27.25,27.27,27.25,27.25,48000.0,23.143,23.16,23.143,23.143,48000.0
2014-10-03 11:25:00,27.24,27.28,27.24,27.27,154000.0,23.1345,23.1685,23.1345,23.16,154000.0
2014-10-03 11:30:00,27.28,27.28,27.25,27.27,89000.0,23.1685,23.1685,23.143,23.16,89000.0
2014-10-03 11:35:00,27.27,27.28,27.27,27.28,27000.0,23.16,23.1685,23.16,23.1685,27000.0
2014-10-03 11:40:00,27.28,27.28,27.26,27.26,303500.0,23.1685,23.1685,23.1515,23.1515,303500.0
2014-10-03 11:45:00,27.26,27.26,27.24,27.26,79000.0,23.1515,23.1515,23.1345,23.1515,79000.0
2014-10-03 11:50:00,27.25,27.26,27.24,27.25,94500.0,23.143,23.1515,23.1345,23.143,94500.0
2014-10-03 11:55:00,27.24,27.26,27.24,27.26,66000.0,23.1345,23.1515,23.1345,23.1515,66000.0
2014-10-03 12:00:00,27.26,27.27,27.24,27.27,81500.0,23.1515,23.16,23.1345,23.16,81500.0
2014-10-03 12:05:00,27.27,27.27,27.25,27.25,30000.0,23.16,23.16,23.143,23.143,30000.0
2014-10-03 12:10:00,27.25,27.28,27.25,27.25,53000.0,23.143,23.1685,23.143,23.143,53000.0
2014-10-03 12:15:00,27.26,27.26,27.25,27.25,18500.0,23.1515,23.1515,23.143,23.143,18500.0
2014-10-03 12:20:00,27.25,27.27,27.25,27.27,20500.0,23.143,23.16,23.143,23.16,20500.0
2014-10-03 12:25:00,27.26,27.28,27.26,27.28,31000.0,23.1515,23.1685,23.1515,23.1685,31000.0
2014-10-03 12:30:00,27.29,27.29,27.27,27.28,82500.0,23.177,23.177,23.16,23.1685,82500.0
2014-10-03 12:35:00,27.28,27.29,27.27,27.28,45500.0,23.1685,23.177,23.16,23.1685,45500.0
2014-10-03 12:40:00,27.28,27.31,27.28,27.31,35000.0,23.1685,23.194,23.1685,23.194,35000.0
2014-10-03 12:45:00,27.3,27.3,27.28,27.28,32500.0,23.1855,23.1855,23.1685,23.1685,32500.0
2014-10-03 12:50:00,27.29,27.29,27.28,27.28,301500.0,23.177,23.177,23.1685,23.1685,301500.0
2014-10-03 12:55:00,27.28,27.29,27.27,27.27,58500.0,23.1685,23.177,23.16,23.16,58500.0
2014-10-03 13:00:00,27.27,27.27,27.25,27.25,78000.0,23.16,23.16,23.143,23.143,78000.0
2014-10-03 13:05:00,27.26,27.26,27.25,27.25,72000.0,23.1515,23.1515,23.143,23.143,72000.0
2014-10-03 13:10:00,27.25,27.26,27.25,27.26,375500.0,23.143,23.1515,23.143,23.1515,375500.0
2014-10-03 13:15:00,27.25,27.25,27.23,27.24,95500.0,23.143,23.143,23.126,23.1345,95500.0
2014-10-03 13:20:00,27.25,27.25,27.24,27.24,36500.0,23.143,23.143,23.1345,23.1345,36500.0
2014-10-03 13:25:00,27.24,27.25,27.24,27.25,6000.0,23.1345,23.143,23.1345,23.143,6000.0
2014-10-03 13:30:00,27.25,27.25,27.22,27.22,59000.0,23.143,23.143,23.1175,23.1175,59000.0
2014-10-03 13:35:00,27.22,27.22,27.21,27.21,54000.0,23.1175,23.1175,23.1091,23.1091,54000.0
2014-10-03 13:40:00,27.21,27.22,27.21,27.21,82000.0,23.1091,23.1175,23.1091,23.1091,82000.0
2014-10-03 13:45:00,27.21,27.22,27.21,27.21,54500.0,23.1091,23.1175,23.1091,23.1091,54500.0
2014-10-03 13:50:00,27.21,27.23,27.21,27.23,83000.0,23.1091,23.126,23.1091,23.126,83000.0
2014-10-03 13:55:00,27.23,27.24,27.22,27.23,97000.0,23.126,23.1345,23.1175,23.126,97000.0
2014-10-03 14:00:00,27.23,27.26,27.23,27.26,130000.0,23.126,23.1515,23.126,23.1515,130000.0
2014-10-03 14:05:00,27.26,27.26,27.24,27.25,150500.0,23.1515,23.1515,23.1345,23.143,150500.0
2014-10-03 14:10:00,27.25,27.26,27.25,27.25,160500.0,23.143,23.1515,23.143,23.143,160500.0
2014-10-03 14:15:00,27.26,27.26,27.24,27.25,92500.0,23.1515,23.1515,23.1345,23.143,92500.0
2014-10-03 14:20:00,27.25,27.27,27.24,27.27,122000.0,23.143,23.16,23.1345,23.16,122000.0
2014-10-03 14:25:00,27.27,27.28,27.26,27.27,97000.0,23.16,23.1685,23.1515,23.16,97000.0
2014-10-03 14:30:00,27.27,27.28,27.26,27.28,40000.0,23.16,23.1685,23.1515,23.1685,40000.0
2014-10-03 14:35:00,27.27,27.29,27.27,27.28,52000.0,23.16,23.177,23.16,23.1685,52000.0
2014-10-03 14:40:00,27.28,27.29,27.27,27.28,93000.0,23.1685,23.177,23.16,23.1685,93000.0
2014-10-03 14:45:00,27.28,27.29,27.27,27.28,109500.0,23.1685,23.177,23.16,23.1685,109500.0
2014-10-03 14:50:00,27.28,27.29,27.28,27.28,63500.0,23.1685,23.177,23.1685,23.1685,63500.0
2014-10-03 14:55:00,27.28,27.28,27.27,27.27,143000.0,23.1685,23.1685,23.16,23.16,143000.0
2014-10-03 15:00:00,27.27,27.28,27.27,27.28,178500.0,23.16,23.1685,23.16,23.1685,178500.0
2014-10-03 15:05:00,27.28,27.28,27.26,27.26,106500.0,23.1685,23.1685,23.1515,23.1515,106500.0
2014-10-03 15:10:00,27.26,27.27,27.25,27.25,143500.0,23.1515,23.16,23.143,23.143,143500.0
2014-10-03 15:15:00,27.25,27.26,27.25,27.25,74500.0,23.143,23.1515,23.143,23.143,74500.0
2014-10-03 15:20:00,27.25,27.25,27.24,27.24,195500.0,23.143,23.143,23.1345,23.1345,195500.0
2014-10-03 15:25:00,27.25,27.26,27.24,27.25,111000.0,23.143,23.1515,23.1345,23.143,111000.0
2014-10-03 15:30:00,27.25,27.25,27.23,27.24,101000.0,23.143,23.143,23.126,23.1345,101000.0
2014-10-03 15:35:00,27.24,27.25,27.23,27.24,287500.0,23.1345,23.143,23.126,23.1345,287500.0
2014-10-03 15:40:00,27.24,27.24,27.22,27.23,163000.0,23.1345,23.1345,23.1175,23.126,163000.0
2014-10-03 15:45:00,27.23,27.25,27.23,27.25,161000.0,23.126,23.143,23.126,23.143,161000.0
2014-10-03 15:50:00,27.26,27.26,27.24,27.25,95000.0,23.1515,23.1515,23.1345,23.143,95000.0
2014-10-03 15:55:00,27.25,27.25,27.22,27.22,208000.0,23.143,23.143,23.1175,23.1175,208000.0
2014-10-06 09:30:00,27.36,27.37,27.32,27.33,147500.0,23.2364,23.2449,23.2025,23.211,147500.0
2014-10-06 09:35:00,27.33,27.35,27.28,27.31,78500.0,23.211,23.228,23.1685,23.194,78500.0
2014-10-06 09:40:00,27.32,27.35,27.3,27.33,38500.0,23.2025,23.228,23.1855,23.211,38500.0
2014-10-06 09:45:00,27.33,27.35,27.31,27.31,48500.0,23.211,23.228,23.194,23.194,48500.0
2014-10-06 09:50:00,27.32,27.35,27.32,27.33,31000.0,23.2025,23.228,23.2025,23.211,31000.0
2014-10-06 09:55:00,27.32,27.32,27.28,27.28,75000.0,23.2025,23.2025,23.1685,23.1685,75000.0
2014-10-06 10:00:00,27.28,27.31,27.24,27.24,88500.0,23.1685,23.194,23.1345,23.1345,88500.0
2014-10-06 10:05:00,27.24,27.29,27.24,27.24,30500.0,23.1345,23.177,23.1345,23.1345,30500.0
2014-10-06 10:10:00,27.23,27.25,27.19,27.2,61000.0,23.126,23.143,23.0921,23.1006,61000.0
2014-10-06 10:15:00,27.2,27.23,27.2,27.21,38000.0,23.1006,23.126,23.1006,23.1091,38000.0
2014-10-06 10:20:00,27.2,27.22,27.18,27.19,60500.0,23.1006,23.1175,23.0836,23.0921,60500.0
2014-10-06 10:25:00,27.2,27.2,27.16,27.2,54000.0,23.1006,23.1006,23.0666,23.1006,54000.0
2014-10-06 10:30:00,27.21,27.23,27.19,27.23,21500.0,23.1091,23.126,23.0921,23.126,21500.0
2014-10-06 10:35:00,27.23,27.26,27.22,27.23,14500.0,23.126,23.1515,23.1175,23.126,14500.0
2014-10-06 10:40:00,27.24,27.26,27.24,27.26,7500.0,23.1345,23.1515,23.1345,23.1515,7500.0
2014-10-06 10:45:00,27.26,27.26,27.21,27.21,10500.0,23.1515,23.1515,23.1091,23.1091,10500.0
2014-10-06 10:50:00,27.22,27.22,27.19,27.19,20000.0,23.1175,23.1175,23.0921,23.0921,20000.0
2014-10-06 10:55:00,27.18,27.19,27.18,27.19,31500.0,23.0836,23.0921,23.0836,23.0921,31500.0
2014-10-06 11:00:00,27.19,27.22,27.18,27.22,31000.0,23.0921,23.1175,23.0836,23.1175,31000.0
2014-10-06 11:05:00,27.21,27.23,27.2,27.23,22500.0,23.1091,23.126,23.1006,23.126,22500.0
2014-10-06 11:10:00,27.22,27.24,27.21,27.24,27000.0,23.1175,23.1345,23.1091,23.1345,27000.0
2014-10-06 11:15:00,27.23,27.23,27.2,27.22,40500.0,23.126,23.126,23.1006,23.1175,40500.0
2014-10-06 11:20:00,27.22,27.22,27.19,27.2,44000.0,23.1175,23.1175,23.0921,23.1006,44000.0
2014-10-06 11:25:00,27.2,27.21,27.17,27.18,28500.0,23.1006,23.1091,23.0751,23.0836,28500.0
2014-10-06 11:30:00,27.19,27.22,27.19,27.21,78000.0,23.0921,23.1175,23.0921,23.1091,78000.0
2014-10-06 11:35:00,27.21,27.21,27.18,27.18,32500.0,23.1091,23.1091,23.0836,23.0836,32500.0
2014-10-06 11:40:00,27.18,27.19,27.11,27.12,83500.0,23.0836,23.0921,23.0241,23.0326,83500.0
2014-10-06 11:45:00,27.1,27.11,27.08,27.11,81500.0,23.0156,23.0241,22.9986,23.0241,81500.0
2014-10-06 11:50:00,27.11,27.12,27.11,27.12,25000.0,23.0241,23.0326,23.0241,23.0326,25000.0
2014-10-06 11:55:00,27.11,27.14,27.1,27.14,64000.0,23.0241,23.0496,23.0156,23.0496,64000.0
2014-10-06 12:00:00,27.13,27.16,27.13,27.16,10500.0,23.0411,23.0666,23.0411,23.0666,10500.0
2014-10-06 12:05:00,27.17,27.19,27.17,27.17,35000.0,23.0751,23.0921,23.0751,23.0751,35000.0
2014-10-06 12:10:00,27.17,27.17,27.14,27.16,16500.0,23.0751,23.0751,23.0496,23.0666,16500.0
2014-10-06 12:15:00,27.17,27.18,27.16,27.18,8000.0,23.0751,23.0836,23.0666,23.0836,8000.0
2014-10-06 12:20:00,27.18,27.18,27.14,27.15,59500.0,23.0836,23.0836,23.0496,23.0581,59500.0
2014-10-06 12:25:00,27.15,27.19,27.15,27.16,24500.0,23.0581,23.0921,23.0581,23.0666,24500.0
2014-10-06 12:30:00,27.16,27.16,27.13,27.15,25500.0,23.0666,23.0666,23.0411,23.0581,25500.0
2014-10-06 12:35:00,27.17,27.17,27.14,27.14,36000.0,23.0751,23.0751,23.0496,23.0496,36000.0
2014-10-06 12:40:00,27.15,27.15,27.1,27.11,16000.0,23.0581,23.0581,23.0156,23.0241,16000.0
2014-10-06 12:45:00,27.1,27.12,27.09,27.11,9000.0,23.0156,23.0326,23.0071,23.0241,9000.0
2014-10-06 12:50:00,27.11,27.13,27.1,27.11,46000.0,23.0241,23.0411,23.0156,23.0241,46000.0
2014-10-06 12:55:00,27.11,27.13,27.1,27.12,112000.0,23.0241,23.0411,23.0156,23.0326,112000.0
2014-10-06 13:00:00,27.12,27.16,27.1,27.16,43500.0,23.0326,23.0666,23.0156,23.0666,43500.0
2014-10-06 13:05:00,27.16,27.16,27.14,27.14,8500.0,23.0666,23.0666,23.0496,23.0496,8500.0
2014-10-06 13:10:00,27.15,27.16,27.14,27.16,36000.0,23.0581,23.0666,23.0496,23.0666,36000.0
2014-10-06 13:15:00,27.17,27.19,27.17,27.18,50000.0,23.0751,23.0921,23.0751,23.0836,50000.0
2014-10-06 13:20:00,27.18,27.2,27.18,27.19,24500.0,23.0836,23.1006,23.0836,23.0921,24500.0
2014-10-06 13:25:00,27.22,27.23,27.21,27.21,24000.0,23.1175,23.126,23.1091,23.1091,24000.0
2014-10-06 13:30:00,27.23,27.23,27.21,27.22,29500.0,23.126,23.126,23.1091,23.1175,29500.0
2014-10-06 13:35:00,27.22,27.22,27.2,27.21,38000.0,23.1175,23.1175,23.1006,23.1091,38000.0
2014-10-06 13:40:00,27.21,27.21,27.2,27.2,47000.0,23.1091,23.1091,23.1006,23.1006,47000.0
2014-10-06 13:45:00,27.22,27.22,27.2,27.2,13500.0,23.1175,23.1175,23.1006,23.1006,13500.0
2014-10-06 13:50:00,27.2,27.21,27.19,27.21,26000.0,23.1006,23.1091,23.0921,23.1091,26000.0
2014-10-06 13:55:00,27.22,27.22,27.2,27.21,20500.0,23.1175,23.1175,23.1006,23.1091,20500.0
2014-10-06 14:00:00,27.21,27.21,27.19,27.19,15000.0,23.1091,23.1091,23.0921,23.0921,15000.0
2014-10-06 14:05:00,27.19,27.2,27.16,27.17,38000.0,23.0921,23.1006,23.0666,23.0751,38000.0
2014-10-06 14:10:00,27.17,27.2,27.17,27.19,34500.0,23.0751,23.1006,23.0751,23.0921,34500.0
2014-10-06 14:15:00,27.19,27.22,27.19,27.22,11500.0,23.0921,23.1175,23.0921,23.1175,11500.0
2014-10-06 14:20:00,27.22,27.26,27.22,27.25,11000.0,23.1175,23.1515,23.1175,23.143,11000.0
2014-10-06 14:25:00,27.26,27.26,27.23,27.24,11000.0,23.1515,23.1515,23.126,23.1345,11000.0
2014-10-06 14:30:00,27.24,27.25,27.23,27.24,36500.0,23.1345,23.143,23.126,23.1345,36500.0
2014-10-06 14:35:00,27.24,27.24,27.23,27.24,15500.0,23.1345,23.1345,23.126,23.1345,15500.0
2014-10-06 14:40:00,27.24,27.24,27.21,27.23,66000.0,23.1345,23.1345,23.1091,23.126,66000.0
2014-10-06 14:45:00,27.23,27.24,27.22,27.23,27500.0,23.126,23.1345,23.1175,23.126,27500.0
2014-10-06 14:50:00,27.23,27.24,27.22,27.22,44000.0,23.126,23.1345,23.1175,23.1175,44000.0
2014-10-06 14:55:00,27.22,27.23,27.22,27.22,100500.0,23.1175,23.126,23.1175,23.1175,100500.0
2014-10-06 15:00:00,27.22,27.22,27.2,27.2,50500.0,23.1175,23.1175,23.1006,23.1006,50500.0
2014-10-06 15:05:00,27.2,27.21,27.18,27.18,80500.0,23.1006,23.1091,23.0836,23.0836,80500.0
2014-10-06 15:10:00,27.18,27.2,27.18,27.18,24000.0,23.0836,23.1006,23.0836,23.0836,24000.0
2014-10-06 15:15:00,27.19,27.21,27.19,27.21,55500.0,23.0921,23.1091,23.0921,23.1091,55500.0
2014-10-06 15:20:00,27.2,27.23,27.19,27.23,60000.0,23.1006,23.126,23.0921,23.126,60000.0
2014-10-06 15:25:00,27.23,27.23,27.21,27.22,27500.0,23.126,23.126,23.1091,23.1175,27500.0
2014-10-06 15:30:00,27.21,27.21,27.19,27.2,36500.0,23.1091,23.1091,23.0921,23.1006,36500.0
2014-10-06 15:35:00,27.2,27.21,27.19,27.2,38000.0,23.1006,23.1091,23.0921,23.1006,38000.0
2014-10-06 15:40:00,27.2,27.2,27.18,27.19,68000.0,23.1006,23.1006,23.0836,23.0921,68000.0
2014-10-06 15:45:00,27.19,27.19,27.18,27.18,62000.0,23.0921,23.0921,23.0836,23.0836,62000.0
2014-10-06 15:50:00,27.18,27.18,27.16,27.17,107500.0,23.0836,23.0836,23.0666,23.0751,107500.0
2014-10-06 15:55:00,27.17,27.18,27.14,27.15,210000.0,23.0751,23.0836,23.0496,23.0581,210000.0
2014-10-07 09:30:00,27.03,27.03,26.92,26.92,67000.0,22.9562,22.9562,22.8628,22.8628,67000.0
2014-10-07 09:35:00,26.93,26.97,26.91,26.97,180000.0,22.8713,22.9052,22.8543,22.9052,180000.0
2014-10-07 09:40:00,26.97,26.98,26.92,26.93,48000.0,22.9052,22.9137,22.8628,22.8713,48000.0
2014-10-07 09:45:00,26.93,26.95,26.9,26.94,211000.0,22.8713,22.8882,22.8458,22.8797,211000.0
2014-10-07 09:50:00,26.94,26.97,26.92,26.97,15500.0,22.8797,22.9052,22.8628,22.9052,15500.0
2014-10-07 09:55:00,26.96,27.02,26.95,27.02,15000.0,22.8967,22.9477,22.8882,22.9477,15000.0
2014-10-07 10:00:00,27.02,27.05,27.0,27.03,143000.0,22.9477,22.9732,22.9307,22.9562,143000.0
2014-10-07 10:05:00,27.02,27.04,27.0,27.03,15000.0,22.9477,22.9647,22.9307,22.9562,15000.0
2014-10-07 10:10:00,27.05,27.05,27.02,27.02,22000.0,22.9732,22.9732,22.9477,22.9477,22000.0
2014-10-07 10:15:00,27.01,27.04,27.0,27.03,17000.0,22.9392,22.9647,22.9307,22.9562,17000.0
2014-10-07 10:20:00,27.04,27.04,27.0,27.0,40500.0,22.9647,22.9647,22.9307,22.9307,40500.0
2014-10-07 10:25:00,27.0,27.04,27.0,27.04,40500.0,22.9307,22.9647,22.9307,22.9647,40500.0
2014-10-07 10:30:00,27.04,27.09,27.04,27.06,67500.0,22.9647,23.0071,22.9647,22.9817,67500.0
2014-10-07 10:35:00,27.06,27.07,27.03,27.03,17000.0,22.9817,22.9902,22.9562,22.9562,17000.0
2014-10-07 10:40:00,27.02,27.06,27.02,27.06,10500.0,22.9477,22.9817,22.9477,22.9817,10500.0
2014-10-07 10:45:00,27.06,27.1,27.05,27.05,93500.0,22.9817,23.0156,22.9732,22.9732,93500.0
2014-10-07 10:50:00,27.06,27.07,27.06,27.07,13500.0,22.9817,22.9902,22.9817,22.9902,13500.0
2014-10-07 10:55:00,27.07,27.07,27.01,27.02,64500.0,22.9902,22.9902,22.9392,22.9477,64500.0
2014-10-07 11:00:00,27.01,27.02,26.97,26.98,51000.0,22.9392,22.9477,22.9052,22.9137,51000.0
2014-10-07 11:05:00,26.98,27.01,26.97,27.0,51000.0,22.9137,22.9392,22.9052,22.9307,51000.0
2014-10-07 11:10:00,27.0,27.01,26.99,26.99,5500.0,22.9307,22.9392,22.9222,22.9222,5500.0
2014-10-07 11:15:00,26.98,26.99,26.96,26.99,15000.0,22.9137,22.9222,22.8967,22.9222,15000.0
2014-10-07 11:20:00,26.99,27.01,26.99,27.0,14500.0,22.9222,22.9392,22.9222,22.9307,14500.0
2014-10-07 11:25:00,26.98,26.99,26.97,26.98,24500.0,22.9137,22.9222,22.9052,22.9137,24500.0
2014-10-07 11:30:00,26.98,27.0,26.97,26.99,65500.0,22.9137,22.9307,22.9052,22.9222,65500.0
2014-10-07 11:35:00,26.99,26.99,26.96,26.98,21000.0,22.9222,22.9222,22.8967,22.9137,21000.0
2014-10-07 11:40:00,26.99,27.02,26.98,27.02,9000.0,22.9222,22.9477,22.9137,22.9477,9000.0
2014-10-07 11:45:00,27.02,27.02,27.01,27.02,6000.0,22.9477,22.9477,22.9392,22.9477,6000.0
2014-10-07 11:50:00,27.02,27.06,27.01,27.06,54500.0,22.9477,22.9817,22.9392,22.9817,54500.0
2014-10-07 11:55:00,27.05,27.05,27.04,27.05,31500.0,22.9732,22.9732,22.9647,22.9732,31500.0
2014-10-07 12:00:00,27.03,27.05,27.03,27.04,19500.0,22.9562,22.9732,22.9562,22.9647,19500.0
2014-10-07 12:05:00,27.04,27.07,27.04,27.06,26500.0,22.9647,22.9902,22.9647,22.9817,26500.0
2014-10-07 12:10:00,27.06,27.09,27.06,27.07,39000.0,22.9817,23.0071,22.9817,22.9902,39000.0
2014-10-07 12:15:00,27.07,27.09,27.07,27.09,30000.0,22.9902,23.0071,22.9902,23.0071,30000.0
2014-10-07 12:20:00,27.09,27.09,27.06,27.07,7000.0,23.0071,23.0071,22.9817,22.9902,7000.0
2014-10-07 12:25:00,27.07,27.08,27.07,27.08,16500.0,22.9902,22.9986,22.9902,22.9986,16500.0
2014-10-07 12:30:00,27.09,27.09,27.05,27.05,30000.0,23.0071,23.0071,22.9732,22.9732,30000.0
2014-10-07 12:35:00,27.05,27.07,27.05,27.06,18000.0,22.9732,22.9902,22.9732,22.9817,18000.0
2014-10-07 12:40:00,27.05,27.06,27.04,27.05,19000.0,22.9732,22.9817,22.9647,22.9732,19000.0
2014-10-07 12:45:00,27.05,27.06,27.02,27.02,17500.0,22.9732,22.9817,22.9477,22.9477,17500.0
2014-10-07 12:50:00,27.02,27.04,27.01,27.03,34500.0,22.9477,22.9647,22.9392,22.9562,34500.0
2014-10-07 12:55:00,27.04,27.04,27.04,27.04,5500.0,22.9647,22.9647,22.9647,22.9647,5500.0
2014-10-07 13:00:00,27.04,27.04,27.0,27.02,9000.0,22.9647,22.9647,22.9307,22.9477,9000.0
2014-10-07 13:05:00,27.02,27.02,26.99,26.99,5500.0,22.9477,22.9477,22.9222,22.9222,5500.0
2014-10-07 13:10:00,27.01,27.03,26.99,27.03,91000.0,22.9392,22.9562,22.9222,22.9562,91000.0
2014-10-07 13:15:00,27.04,27.04,27.02,27.03,13500.0,22.9647,22.9647,22.9477,22.9562,13500.0
2014-10-07 13:20:00,27.02,27.03,27.01,27.01,35500.0,22.9477,22.9562,22.9392,22.9392,35500.0
2014-10-07 13:25:00,27.01,27.04,27.01,27.04,4000.0,22.9392,22.9647,22.9392,22.9647,4000.0
2014-10-07 13:30:00,27.04,27.04,27.01,27.01,5500.0,22.9647,22.9647,22.9392,22.9392,5500.0
2014-10-07 13:35:00,27.01,27.02,26.99,26.99,69000.0,22.9392,22.9477,22.9222,22.9222,69000.0
2014-10-07 13:40:00,26.99,27.0,26.99,26.99,19500.0,22.9222,22.9307,22.9222,22.9222,19500.0
2014-10-07 13:45:00,26.98,27.0,26.98,26.98,53000.0,22.9137,22.9307,22.9137,22.9137,53000.0
2014-10-07 13:50:00,26.99,27.01,26.98,27.01,101000.0,22.9222,22.9392,22.9137,22.9392,101000.0
2014-10-07 13:55:00,27.0,27.01,26.99,27.0,25500.0,22.9307,22.9392,22.9222,22.9307,25500.0
2014-10-07 14:00:00,27.0,27.0,26.97,26.98,438500.0,22.9307,22.9307,22.9052,22.9137,438500.0
2014-10-07 14:05:00,26.99,26.99,26.98,26.98,7500.0,22.9222,22.9222,22.9137,22.9137,7500.0
2014-10-07 14:10:00,26.98,27.0,26.98,27.0,24000.0,22.9137,22.9307,22.9137,22.9307,24000.0
2014-10-07 14:15:00,26.99,27.0,26.98,26.98,18500.0,22.9222,22.9307,22.9137,22.9137,18500.0
2014-10-07 14:20:00,26.98,26.99,26.95,26.95,65500.0,22.9137,22.9222,22.8882,22.8882,65500.0
2014-10-07 14:25:00,26.95,26.96,26.92,26.93,48500.0,22.8882,22.8967,22.8628,22.8713,48500.0
2014-10-07 14:30:00,26.91,26.92,26.9,26.92,38000.0,22.8543,22.8628,22.8458,22.8628,38000.0
2014-10-07 14:35:00,26.91,26.93,26.91,26.92,45000.0,22.8543,22.8713,22.8543,22.8628,45000.0
2014-10-07 14:40:00,26.92,26.93,26.91,26.93,43000.0,22.8628,22.8713,22.8543,22.8713,43000.0
2014-10-07 14:45:00,26.93,26.94,26.92,26.92,23500.0,22.8713,22.8797,22.8628,22.8628,23500.0
2014-10-07 14:50:00,26.92,26.94,26.91,26.92,84000.0,22.8628,22.8797,22.8543,22.8628,84000.0
2014-10-07 14:55:00,26.92,26.93,26.9,26.9,32000.0,22.8628,22.8713,22.8458,22.8458,32000.0
2014-10-07 15:00:00,26.9,26.91,26.88,26.9,26000.0,22.8458,22.8543,22.8288,22.8458,26000.0
2014-10-07 15:05:00,26.9,26.9,26.87,26.87,47000.0,22.8458,22.8458,22.8203,22.8203,47000.0
2014-10-07 15:10:00,26.87,26.87,26.84,26.86,50500.0,22.8203,22.8203,22.7948,22.8118,50500.0
2014-10-07 15:15:00,26.85,26.85,26.82,26.82,20500.0,22.8033,22.8033,22.7778,22.7778,20500.0
2014-10-07 15:20:00,26.82,26.83,26.8,26.82,42000.0,22.7778,22.7863,22.7608,22.7778,42000.0
2014-10-07 15:25:00,26.82,26.83,26.81,26.83,51500.0,22.7778,22.7863,22.7693,22.7863,51500.0
2014-10-07 15:30:00,26.83,26.86,26.83,26.84,38000.0,22.7863,22.8118,22.7863,22.7948,38000.0
2014-10-07 15:35:00,26.83,26.83,26.8,26.8,55000.0,22.7863,22.7863,22.7608,22.7608,55000.0
2014-10-07 15:40:00,26.8,26.81,26.79,26.79,57500.0,22.7608,22.7693,22.7524,22.7524,57500.0
2014-10-07 15:45:00,26.79,26.82,26.79,26.8,68500.0,22.7524,22.7778,22.7524,22.7608,68500.0
2014-10-07 15:50:00,26.8,26.8,26.78,26.78,102500.0,22.7608,22.7608,22.7439,22.7439,102500.0
2014-10-07 15:55:00,26.78,26.78,26.74,26.75,363000.0,22.7439,22.7439,22.7099,22.7184,363000.0
2014-10-08 09:30:00,26.76,26.78,26.72,26.74,291000.0,22.7269,22.7439,22.6929,22.7099,291000.0
2014-10-08 09:35:00,26.75,26.81,26.75,26.81,81000.0,22.7184,22.7693,22.7184,22.7693,81000.0
2014-10-08 09:40:00,26.8,26.82,26.78,26.81,36500.0,22.7608,22.7778,22.7439,22.7693,36500.0
2014-10-08 09:45:00,26.79,26.8,26.76,26.8,108500.0,22.7524,22.7608,22.7269,22.7608,108500.0
2014-10-08 09:50:00,26.81,26.81,26.73,26.75,71000.0,22.7693,22.7693,22.7014,22.7184,71000.0
2014-10-08 09:55:00,26.73,26.75,26.72,26.73,29500.0,22.7014,22.7184,22.6929,22.7014,29500.0
2014-10-08 10:00:00,26.74,26.76,26.7,26.72,34500.0,22.7099,22.7269,22.6759,22.6929,34500.0
2014-10-08 10:05:00,26.71,26.75,26.7,26.73,23500.0,22.6844,22.7184,22.6759,22.7014,23500.0
2014-10-08 10:10:00,26.73,26.79,26.73,26.77,34500.0,22.7014,22.7524,22.7014,22.7354,34500.0
2014-10-08 10:15:00,26.78,26.78,26.72,26.72,36000.0,22.7439,22.7439,22.6929,22.6929,36000.0
2014-10-08 10:20:00,26.71,26.71,26.69,26.69,34000.0,22.6844,22.6844,22.6674,22.6674,34000.0
2014-10-08 10:25:00,26.7,26.75,26.69,26.74,66000.0,22.6759,22.7184,22.6674,22.7099,66000.0
2014-10-08 10:30:00,26.73,26.76,26.71,26.73,29500.0,22.7014,22.7269,22.6844,22.7014,29500.0
2014-10-08 10:35:00,26.75,26.75,26.69,26.7,45500.0,22.7184,22.7184,22.6674,22.6759,45500.0
2014-10-08 10:40:00,26.71,26.71,26.64,26.65,41000.0,22.6844,22.6844,22.625,22.6335,41000.0
2014-10-08 10:45:00,26.64,26.65,26.62,26.62,134000.0,22.625,22.6335,22.608,22.608,134000.0
2014-10-08 10:50:00,26.62,26.63,26.6,26.6,180000.0,22.608,22.6165,22.591,22.591,180000.0
2014-10-08 10:55:00,26.6,26.61,26.57,26.57,104000.0,22.591,22.5995,22.5655,22.5655,104000.0
2014-10-08 11:00:00,26.57,26.59,26.53,26.54,134000.0,22.5655,22.5825,22.5315,22.54,134000.0
2014-10-08 11:05:00,26.55,26.59,26.54,26.58,89500.0,22.5485,22.5825,22.54,22.574,89500.0
2014-10-08 11:10:00,26.58,26.6,26.58,26.59,180500.0,22.574,22.591,22.574,22.5825,180500.0
2014-10-08 11:15:00,26.57,26.57,26.53,26.54,44500.0,22.5655,22.5655,22.5315,22.54,44500.0
2014-10-08 11:20:00,26.54,26.6,26.54,26.6,43000.0,22.54,22.591,22.54,22.591,43000.0
2014-10-08 11:25:00,26.6,26.65,26.59,26.65,34000.0,22.591,22.6335,22.5825,22.6335,34000.0
2014-10-08 11:30:00,26.65,26.67,26.63,26.65,19500.0,22.6335,22.6504,22.6165,22.6335,19500.0
2014-10-08 11:35:00,26.65,26.65,26.62,26.62,20500.0,22.6335,22.6335,22.608,22.608,20500.0
2014-10-08 11:40:00,26.61,26.63,26.61,26.62,33500.0,22.5995,22.6165,22.5995,22.608,33500.0
2014-10-08 11:45:00,26.62,26.63,26.6,26.61,41000.0,22.608,22.6165,22.591,22.5995,41000.0
2014-10-08 11:50:00,26.6,26.63,26.6,26.62,65000.0,22.591,22.6165,22.591,22.608,65000.0
2014-10-08 11:55:00,26.63,26.66,26.61,26.66,24000.0,22.6165,22.6419,22.5995,22.6419,24000.0
2014-10-08 12:00:00,26.66,26.68,26.66,26.66,58500.0,22.6419,22.6589,22.6419,22.6419,58500.0
2014-10-08 12:05:00,26.65,26.68,26.65,26.66,41500.0,22.6335,22.6589,22.6335,22.6419,41500.0
2014-10-08 12:10:00,26.66,26.69,26.65,26.69,36000.0,22.6419,22.6674,22.6335,22.6674,36000.0
2014-10-08 12:15:00,26.69,26.7,26.68,26.69,60500.0,22.6674,22.6759,22.6589,22.6674,60500.0
2014-10-08 12:20:00,26.68,26.68,26.66,26.67,30000.0,22.6589,22.6589,22.6419,22.6504,30000.0
2014-10-08 12:25:00,26.67,26.68,26.65,26.65,31500.0,22.6504,22.6589,22.6335,22.6335,31500.0
2014-10-08 12:30:00,26.65,26.65,26.64,26.64,11500.0,22.6335,22.6335,22.625,22.625,11500.0
2014-10-08 12:35:00,26.65,26.68,26.65,26.66,34000.0,22.6335,22.6589,22.6335,22.6419,34000.0
2014-10-08 12:40:00,26.66,26.67,26.65,26.66,12000.0,22.6419,22.6504,22.6335,22.6419,12000.0
2014-10-08 12:45:00,26.67,26.67,26.64,26.65,38500.0,22.6504,22.6504,22.625,22.6335,38500.0
2014-10-08 12:50:00,26.66,26.66,26.64,26.64,27500.0,22.6419,22.6419,22.625,22.625,27500.0
2014-10-08 12:55:00,26.63,26.65,26.63,26.65,11500.0,22.6165,22.6335,22.6165,22.6335,11500.0
2014-10-08 13:00:00,26.65,26.69,26.65,26.69,125500.0,22.6335,22.6674,22.6335,22.6674,125500.0
2014-10-08 13:05:00,26.69,26.69,26.65,26.65,34500.0,22.6674,22.6674,22.6335,22.6335,34500.0
2014-10-08 13:10:00,26.65,26.67,26.65,26.67,25000.0,22.6335,22.6504,22.6335,22.6504,25000.0
2014-10-08 13:15:00,26.67,26.68,26.66,26.67,31000.0,22.6504,22.6589,22.6419,22.6504,31000.0
2014-10-08 13:20:00,26.66,26.68,26.66,26.66,9000.0,22.6419,22.6589,22.6419,22.6419,9000.0
2014-10-08 13:25:00,26.66,26.67,26.65,26.65,43000.0,22.6419,22.6504,22.6335,22.6335,43000.0
2014-10-08 13:30:00,26.66,26.67,26.65,26.66,34500.0,22.6419,22.6504,22.6335,22.6419,34500.0
2014-10-08 13:35:00,26.66,26.68,26.65,26.67,51000.0,22.6419,22.6589,22.6335,22.6504,51000.0
2014-10-08 13:40:00,26.67,26.68,26.66,26.67,86500.0,22.6504,22.6589,22.6419,22.6504,86500.0
2014-10-08 13:45:00,26.69,26.74,26.68,26.74,160000.0,22.6674,22.7099,22.6589,22.7099,160000.0
2014-10-08 13:50:00,26.74,26.75,26.73,26.74,15500.0,22.7099,22.7184,22.7014,22.7099,15500.0
2014-10-08 13:55:00,26.74,26.75,26.74,26.75,15500.0,22.7099,22.7184,22.7099,22.7184,15500.0
2014-10-08 14:00:00,26.76,26.81,26.75,26.8,170500.0,22.7269,22.7693,22.7184,22.7608,170500.0
2014-10-08 14:05:00,26.8,26.85,26.79,26.85,88000.0,22.7608,22.8033,22.7524,22.8033,88000.0
2014-10-08 14:10:00,26.86,26.91,26.86,26.88,28500.0,22.8118,22.8543,22.8118,22.8288,28500.0
2014-10-08 14:15:00,26.87,26.91,26.85,26.91,107000.0,22.8203,22.8543,22.8033,22.8543,107000.0
2014-10-08 14:20:00,26.91,26.97,26.91,26.95,71500.0,22.8543,22.9052,22.8543,22.8882,71500.0
2014-10-08 14:25:00,26.97,26.98,26.96,26.96,39000.0,22.9052,22.9137,22.8967,22.8967,39000.0
2014-10-08 14:30:00,26.97,27.04,26.97,27.04,61500.0,22.9052,22.9647,22.9052,22.9647,61500.0
2014-10-08 14:35:00,27.04,27.05,27.03,27.03,29000.0,22.9647,22.9732,22.9562,22.9562,29000.0
2014-10-08 14:40:00,27.02,27.02,27.0,27.01,54000.0,22.9477,22.9477,22.9307,22.9392,54000.0
2014-10-08 14:45:00,27.02,27.04,27.01,27.01,66500.0,22.9477,22.9647,22.9392,22.9392,66500.0
2014-10-08 14:50:00,27.01,27.01,26.97,26.98,56500.0,22.9392,22.9392,22.9052,22.9137,56500.0
2014-10-08 14:55:00,26.96,26.99,26.95,26.98,73500.0,22.8967,22.9222,22.8882,22.9137,73500.0
2014-10-08 15:00:00,26.99,27.02,26.99,27.01,82000.0,22.9222,22.9477,22.9222,22.9392,82000.0
2014-10-08 15:05:00,27.01,27.04,27.01,27.04,210000.0,22.9392,22.9647,22.9392,22.9647,210000.0
2014-10-08 15:10:00,27.04,27.05,27.03,27.04,57000.0,22.9647,22.9732,22.9562,22.9647,57000.0
2014-10-08 15:15:00,27.03,27.05,27.03,27.04,44500.0,22.9562,22.9732,22.9562,22.9647,44500.0
2014-10-08 15:20:00,27.03,27.08,27.03,27.08,100000.0,22.9562,22.9986,22.9562,22.9986,100000.0
2014-10-08 15:25:00,27.08,27.11,27.08,27.1,32000.0,22.9986,23.0241,22.9986,23.0156,32000.0
2014-10-08 15:30:00,27.1,27.1,27.08,27.09,51500.0,23.0156,23.0156,22.9986,23.0071,51500.0
2014-10-08 15:35:00,27.09,27.11,27.09,27.1,68000.0,23.0071,23.0241,23.0071,23.0156,68000.0
2014-10-08 15:40:00,27.1,27.14,27.1,27.14,81000.0,23.0156,23.0496,23.0156,23.0496,81000.0
2014-10-08 15:45:00,27.14,27.14,27.12,27.14,52000.0,23.0496,23.0496,23.0326,23.0496,52000.0
2014-10-08 15:50:00,27.14,27.14,27.12,27.13,112000.0,23.0496,23.0496,23.0326,23.0411,112000.0
2014-10-08 15:55:00,27.12,27.14,27.12,27.14,210500.0,23.0326,23.0496,23.0326,23.0496,210500.0
2014-10-09 09:30:00,27.05,27.06,27.02,27.03,160000.0,22.9732,22.9817,22.9477,22.9562,160000.0
2014-10-09 09:35:00,27.01,27.05,26.98,27.04,48500.0,22.9392,22.9732,22.9137,22.9647,48500.0
2014-10-09 09:40:00,27.05,27.05,26.95,27.03,43500.0,22.9732,22.9732,22.8882,22.9562,43500.0
2014-10-09 09:45:00,27.02,27.02,26.93,26.93,76500.0,22.9477,22.9477,22.8713,22.8713,76500.0
2014-10-09 09:50:00,26.93,26.93,26.88,26.9,30500.0,22.8713,22.8713,22.8288,22.8458,30500.0
2014-10-09 09:55:00,26.91,26.91,26.83,26.88,28500.0,22.8543,22.8543,22.7863,22.8288,28500.0
2014-10-09 10:00:00,26.88,26.9,26.87,26.89,30000.0,22.8288,22.8458,22.8203,22.8373,30000.0
2014-10-09 10:05:00,26.9,26.9,26.84,26.87,26500.0,22.8458,22.8458,22.7948,22.8203,26500.0
2014-10-09 10:10:00,26.87,26.92,26.84,26.92,11000.0,22.8203,22.8628,22.7948,22.8628,11000.0
2014-10-09 10:15:00,26.92,26.97,26.92,26.97,26500.0,22.8628,22.9052,22.8628,22.9052,26500.0
2014-10-09 10:20:00,26.95,26.96,26.9,26.91,37500.0,22.8882,22.8967,22.8458,22.8543,37500.0
2014-10-09 10:25:00,26.91,26.94,26.9,26.93,11500.0,22.8543,22.8797,22.8458,22.8713,11500.0
2014-10-09 10:30:00,26.92,26.92,26.87,26.88,35000.0,22.8628,22.8628,22.8203,22.8288,35000.0
2014-10-09 10:35:00,26.87,26.87,26.84,26.84,105500.0,22.8203,22.8203,22.7948,22.7948,105500.0
2014-10-09 10:40:00,26.84,26.88,26.82,26.86,56500.0,22.7948,22.8288,22.7778,22.8118,56500.0
2014-10-09 10:45:00,26.85,26.88,26.85,26.87,41000.0,22.8033,22.8288,22.8033,22.8203,41000.0
2014-10-09 10:50:00,26.86,26.86,26.83,26.84,75000.0,22.8118,22.8118,22.7863,22.7948,75000.0
2014-10-09 10:55:00,26.86,26.9,26.86,26.9,42000.0,22.8118,22.8458,22.8118,22.8458,42000.0
2014-10-09 11:00:00,26.89,26.9,26.84,26.84,118000.0,22.8373,22.8458,22.7948,22.7948,118000.0
2014-10-09 11:05:00,26.84,26.89,26.84,26.89,58500.0,22.7948,22.8373,22.7948,22.8373,58500.0
2014-10-09 11:10:00,26.88,26.93,26.87,26.91,22000.0,22.8288,22.8713,22.8203,22.8543,22000.0
2014-10-09 11:15:00,26.92,26.92,26.9,26.9,86500.0,22.8628,22.8628,22.8458,22.8458,86500.0
2014-10-09 11:20:00,26.91,26.94,26.88,26.9,92500.0,22.8543,22.8797,22.8288,22.8458,92500.0
2014-10-09 11:25:00,26.9,26.9,26.87,26.87,54000.0,22.8458,22.8458,22.8203,22.8203,54000.0
2014-10-09 11:30:00,26.88,26.88,26.83,26.86,61000.0,22.8288,22.8288,22.7863,22.8118,61000.0
2014-10-09 11:35:00,26.86,26.87,26.81,26.81,86500.0,22.8118,22.8203,22.7693,22.7693,86500.0
2014-10-09 11:40:00,26.81,26.81,26.73,26.73,77500.0,22.7693,22.7693,22.7014,22.7014,77500.0
2014-10-09 11:45:00,26.73,26.75,26.71,26.72,68000.0,22.7014,22.7184,22.6844,22.6929,68000.0
2014-10-09 11:50:00,26.73,26.74,26.65,26.68,99000.0,22.7014,22.7099,22.6335,22.6589,99000.0
2014-10-09 11:55:00,26.68,26.68,26.64,26.67,112000.0,22.6589,22.6589,22.625,22.6504,112000.0
2014-10-09 12:00:00,26.66,26.68,26.64,26.66,40000.0,22.6419,22.6589,22.625,22.6419,40000.0
2014-10-09 12:05:00,26.67,26.68,26.64,26.64,41500.0,22.6504,22.6589,22.625,22.625,41500.0
2014-10-09 12:10:00,26.64,26.67,26.63,26.64,46000.0,22.625,22.6504,22.6165,22.625,46000.0
2014-10-09 12:15:00,26.65,26.66,26.59,26.62,109500.0,22.6335,22.6419,22.5825,22.608,109500.0
2014-10-09 12:20:00,26.62,26.62,26.6,26.6,62000.0,22.608,22.608,22.591,22.591,62000.0
2014-10-09 12:25:00,26.6,26.6,26.55,26.56,193000.0,22.591,22.591,22.5485,22.557,193000.0
2014-10-09 12:30:00,26.56,26.57,26.54,26.56,37000.0,22.557,22.5655,22.54,22.557,37000.0
2014-10-09 12:35:00,26.56,26.59,26.56,26.57,158500.0,22.557,22.5825,22.557,22.5655,158500.0
2014-10-09 12:40:00,26.57,26.6,26.56,26.6,40500.0,22.5655,22.591,22.557,22.591,40500.0
2014-10-09 12:45:00,26.6,26.62,26.59,26.62,53000.0,22.591,22.608,22.5825,22.608,53000.0
2014-10-09 12:50:00,26.62,26.63,26.61,26.62,32500.0,22.608,22.6165,22.5995,22.608,32500.0
2014-10-09 12:55:00,26.61,26.64,26.6,26.63,94000.0,22.5995,22.625,22.591,22.6165,94000.0
2014-10-09 13:00:00,26.63,26.63,26.58,26.58,37500.0,22.6165,22.6165,22.574,22.574,37500.0
2014-10-09 13:05:00,26.58,26.6,26.55,26.56,49000.0,22.574,22.591,22.5485,22.557,49000.0
2014-10-09 13:10:00,26.56,26.56,26.53,26.56,59500.0,22.557,22.557,22.5315,22.557,59500.0
2014-10-09 13:15:00,26.56,26.6,26.54,26.58,27000.0,22.557,22.591,22.54,22.574,27000.0
2014-10-09 13:20:00,26.58,26.67,26.58,26.67,22500.0,22.574,22.6504,22.574,22.6504,22500.0
2014-10-09 13:25:00,26.65,26.65,26.62,26.62,17500.0,22.6335,22.6335,22.608,22.608,17500.0
2014-10-09 13:30:00,26.62,26.66,26.61,26.66,26000.0,22.608,22.6419,22.5995,22.6419,26000.0
2014-10-09 13:35:00,26.66,26.71,26.66,26.71,21500.0,22.6419,22.6844,22.6419,22.6844,21500.0
2014-10-09 13:40:00,26.72,26.72,26.68,26.7,44000.0,22.6929,22.6929,22.6589,22.6759,44000.0
2014-10-09 13:45:00,26.7,26.71,26.67,26.68,61000.0,22.6759,22.6844,22.6504,22.6589,61000.0
2014-10-09 13:50:00,26.69,26.69,26.62,26.63,74000.0,22.6674,22.6674,22.608,22.6165,74000.0
2014-10-09 13:55:00,26.63,26.67,26.63,26.64,23500.0,22.6165,22.6504,22.6165,22.625,23500.0
2014-10-09 14:00:00,26.64,26.64,26.6,26.61,49500.0,22.625,22.625,22.591,22.5995,49500.0
2014-10-09 14:05:00,26.63,26.63,26.58,26.6,20500.0,22.6165,22.6165,22.574,22.591,20500.0
2014-10-09 14:10:00,26.6,26.6,26.57,26.58,62000.0,22.591,22.591,22.5655,22.574,62000.0
2014-10-09 14:15:00,26.58,26.61,26.56,26.58,95500.0,22.574,22.5995,22.557,22.574,95500.0
2014-10-09 14:20:00,26.57,26.59,26.55,26.57,48500.0,22.5655,22.5825,22.5485,22.5655,48500.0
2014-10-09 14:25:00,26.57,26.59,26.56,26.56,30500.0,22.5655,22.5825,22.557,22.557,30500.0
2014-10-09 14:30:00,26.55,26.56,26.52,26.55,49000.0,22.5485,22.557,22.523,22.5485,49000.0
2014-10-09 14:35:00,26.55,26.6,26.55,26.6,12000.0,22.5485,22.591,22.5485,22.591,12000.0
2014-10-09 14:40:00,26.59,26.61,26.57,26.6,56500.0,22.5825,22.5995,22.5655,22.591,56500.0
2014-10-09 14:45:00,26.6,26.6,26.56,26.57,34500.0,22.591,22.591,22.557,22.5655,34500.0
2014-10-09 14:50:00,26.56,26.61,26.56,26.59,58500.0,22.557,22.5995,22.557,22.5825,58500.0
2014-10-09 14:55:00,26.58,26.58,26.54,26.54,34000.0,22.574,22.574,22.54,22.54,34000.0
2014-10-09 15:00:00,26.54,26.56,26.51,26.55,46000.0,22.54,22.557,22.5146,22.5485,46000.0
2014-10-09 15:05:00,26.55,26.55,26.49,26.5,56000.0,22.5485,22.5485,22.4976,22.5061,56000.0
2014-10-09 15:10:00,26.5,26.57,26.5,26.56,41000.0,22.5061,22.5655,22.5061,22.557,41000.0
2014-10-09 15:15:00,26.55,26.6,26.54,26.58,34500.0,22.5485,22.591,22.54,22.574,34500.0
2014-10-09 15:20:00,26.56,26.58,26.54,26.56,20500.0,22.557,22.574,22.54,22.557,20500.0
2014-10-09 15:25:00,26.57,26.59,26.56,26.58,28500.0,22.5655,22.5825,22.557,22.574,28500.0
2014-10-09 15:30:00,26.59,26.62,26.58,26.61,22500.0,22.5825,22.608,22.574,22.5995,22500.0
2014-10-09 15:35:00,26.62,26.64,26.59,26.59,29000.0,22.608,22.625,22.5825,22.5825,29000.0
2014-10-09 15:40:00,26.6,26.6,26.57,26.57,19500.0,22.591,22.591,22.5655,22.5655,19500.0
2014-10-09 15:45:00,26.57,26.57,26.52,26.53,206500.0,22.5655,22.5655,22.523,22.5315,206500.0
2014-10-09 15:50:00,26.52,26.53,26.5,26.52,110000.0,22.523,22.5315,22.5061,22.523,110000.0
2014-10-09 15:55:00,26.52,26.54,26.5,26.5,181000.0,22.523,22.54,22.5061,22.5061,181000.0
2014-10-10 09:30:00,26.45,26.47,26.35,26.38,365500.0,22.4636,22.4806,22.3787,22.4041,365500.0
2014-10-10 09:35:00,26.38,26.55,26.38,26.54,84000.0,22.4041,22.5485,22.4041,22.54,84000.0
2014-10-10 09:40:00,26.55,26.57,26.49,26.57,97000.0,22.5485,22.5655,22.4976,22.5655,97000.0
2014-10-10 09:45:00,26.57,26.58,26.5,26.52,95500.0,22.5655,22.574,22.5061,22.523,95500.0
2014-10-10 09:50:00,26.51,26.53,26.44,26.44,42000.0,22.5146,22.5315,22.4551,22.4551,42000.0
2014-10-10 09:55:00,26.44,26.5,26.43,26.45,561000.0,22.4551,22.5061,22.4466,22.4636,561000.0
2014-10-10 10:00:00,26.46,26.48,26.39,26.39,32500.0,22.4721,22.4891,22.4126,22.4126,32500.0
2014-10-10 10:05:00,26.37,26.38,26.33,26.35,27000.0,22.3957,22.4041,22.3617,22.3787,27000.0
2014-10-10 10:10:00,26.34,26.37,26.29,26.3,123500.0,22.3702,22.3957,22.3277,22.3362,123500.0
2014-10-10 10:15:00,26.29,26.34,26.28,26.29,30500.0,22.3277,22.3702,22.3192,22.3277,30500.0
2014-10-10 10:20:00,26.29,26.29,26.23,26.23,65500.0,22.3277,22.3277,22.2768,22.2768,65500.0
2014-10-10 10:25:00,26.23,26.24,26.19,26.19,115000.0,22.2768,22.2852,22.2428,22.2428,115000.0
2014-10-10 10:30:00,26.19,26.19,26.14,26.19,78000.0,22.2428,22.2428,22.2003,22.2428,78000.0
2014-10-10 10:35:00,26.18,26.22,26.16,26.18,37000.0,22.2343,22.2683,22.2173,22.2343,37000.0
2014-10-10 10:40:00,26.18,26.21,26.15,26.21,13000.0,22.2343,22.2598,22.2088,22.2598,13000.0
2014-10-10 10:45:00,26.22,26.22,26.16,26.2,451000.0,22.2683,22.2683,22.2173,22.2513,451000.0
2014-10-10 10:50:00,26.2,26.25,26.17,26.2,1068000.0,22.2513,22.2937,22.2258,22.2513,1068000.0
2014-10-10 10:55:00,26.2,26.23,26.18,26.19,73000.0,22.2513,22.2768,22.2343,22.2428,73000.0
2014-10-10 11:00:00,26.19,26.27,26.19,26.27,92500.0,22.2428,22.3107,22.2428,22.3107,92500.0
2014-10-10 11:05:00,26.26,26.27,26.22,26.24,78500.0,22.3022,22.3107,22.2683,22.2852,78500.0
2014-10-10 11:10:00,26.24,26.24,26.2,26.2,71500.0,22.2852,22.2852,22.2513,22.2513,71500.0
2014-10-10 11:15:00,26.2,26.2,26.14,26.14,79000.0,22.2513,22.2513,22.2003,22.2003,79000.0
2014-10-10 11:20:00,26.16,26.19,26.13,26.15,53500.0,22.2173,22.2428,22.1918,22.2088,53500.0
2014-10-10 11:25:00,26.16,26.19,26.15,26.18,43500.0,22.2173,22.2428,22.2088,22.2343,43500.0
2014-10-10 11:30:00,26.18,26.21,26.17,26.19,40500.0,22.2343,22.2598,22.2258,22.2428,40500.0
2014-10-10 11:35:00,26.19,26.23,26.19,26.21,37000.0,22.2428,22.2768,22.2428,22.2598,37000.0
2014-10-10 11:40:00,26.21,26.21,26.16,26.2,34500.0,22.2598,22.2598,22.2173,22.2513,34500.0
2014-10-10 11:45:00,26.2,26.26,26.19,26.24,31500.0,22.2513,22.3022,22.2428,22.2852,31500.0
2014-10-10 11:50:00,26.29,26.29,26.27,26.28,19500.0,22.3277,22.3277,22.3107,22.3192,19500.0
2014-10-10 11:55:00,26.28,26.28,26.25,26.27,22500.0,22.3192,22.3192,22.2937,22.3107,22500.0
2014-10-10 12:00:00,26.27,26.36,26.27,26.36,61500.0,22.3107,22.3872,22.3107,22.3872,61500.0
2014-10-10 12:05:00,26.36,26.39,26.32,26.36,43000.0,22.3872,22.4126,22.3532,22.3872,43000.0
2014-10-10 12:10:00,26.36,26.42,26.36,26.41,89500.0,22.3872,22.4381,22.3872,22.4296,89500.0
2014-10-10 12:15:00,26.43,26.43,26.38,26.38,70000.0,22.4466,22.4466,22.4041,22.4041,70000.0
2014-10-10 12:20:00,26.38,26.4,26.35,26.4,76000.0,22.4041,22.4211,22.3787,22.4211,76000.0
2014-10-10 12:25:00,26.4,26.43,26.4,26.4,30000.0,22.4211,22.4466,22.4211,22.4211,30000.0
2014-10-10 12:30:00,26.42,26.49,26.42,26.45,51000.0,22.4381,22.4976,22.4381,22.4636,51000.0
2014-10-10 12:35:00,26.46,26.46,26.39,26.39,20000.0,22.4721,22.4721,22.4126,22.4126,20000.0
2014-10-10 12:40:00,26.39,26.43,26.38,26.42,66000.0,22.4126,22.4466,22.4041,22.4381,66000.0
2014-10-10 12:45:00,26.41,26.43,26.39,26.41,253500.0,22.4296,22.4466,22.4126,22.4296,253500.0
2014-10-10 12:50:00,26.42,26.43,26.37,26.4,85500.0,22.4381,22.4466,22.3957,22.4211,85500.0
2014-10-10 12:55:00,26.4,26.41,26.37,26.38,167000.0,22.4211,22.4296,22.3957,22.4041,167000.0
2014-10-10 13:00:00,26.38,26.41,26.36,26.37,126000.0,22.4041,22.4296,22.3872,22.3957,126000.0
2014-10-10 13:05:00,26.37,26.38,26.35,26.38,140000.0,22.3957,22.4041,22.3787,22.4041,140000.0
2014-10-10 13:10:00,26.38,26.39,26.35,26.35,179000.0,22.4041,22.4126,22.3787,22.3787,179000.0
2014-10-10 13:15:00,26.35,26.35,26.31,26.31,44000.0,22.3787,22.3787,22.3447,22.3447,44000.0
2014-10-10 13:20:00,26.32,26.32,26.3,26.32,27500.0,22.3532,22.3532,22.3362,22.3532,27500.0
2014-10-10 13:25:00,26.32,26.32,26.28,26.3,101000.0,22.3532,22.3532,22.3192,22.3362,101000.0
2014-10-10 13:30:00,26.3,26.33,26.3,26.3,40500.0,22.3362,22.3617,22.3362,22.3362,40500.0
2014-10-10 13:35:00,26.3,26.38,26.3,26.36,57000.0,22.3362,22.4041,22.3362,22.3872,57000.0
2014-10-10 13:40:00,26.36,26.37,26.34,26.36,74000.0,22.3872,22.3957,22.3702,22.3872,74000.0
2014-10-10 13:45:00,26.35,26.35,26.3,26.34,1088000.0,22.3787,22.3787,22.3362,22.3702,1088000.0
2014-10-10 13:50:00,26.33,26.35,26.32,26.34,31000.0,22.3617,22.3787,22.3532,22.3702,31000.0
2014-10-10 13:55:00,26.34,26.36,26.33,26.34,168000.0,22.3702,22.3872,22.3617,22.3702,168000.0
2014-10-10 14:00:00,26.35,26.36,26.33,26.35,75000.0,22.3787,22.3872,22.3617,22.3787,75000.0
2014-10-10 14:05:00,26.35,26.36,26.33,26.34,45000.0,22.3787,22.3872,22.3617,22.3702,45000.0
2014-10-10 14:10:00,26.34,26.35,26.31,26.31,42500.0,22.3702,22.3787,22.3447,22.3447,42500.0
2014-10-10 14:15:00,26.32,26.34,26.29,26.3,41000.0,22.3532,22.3702,22.3277,22.3362,41000.0
2014-10-10 14:20:00,26.3,26.32,26.3,26.31,18000.0,22.3362,22.3532,22.3362,22.3447,18000.0
2014-10-10 14:25:00,26.32,26.32,26.3,26.32,33500.0,22.3532,22.3532,22.3362,22.3532,33500.0
2014-10-10 14:30:00,26.31,26.32,26.29,26.29,41000.0,22.3447,22.3532,22.3277,22.3277,41000.0
2014-10-10 14:35:00,26.29,26.29,26.26,26.26,30500.0,22.3277,22.3277,22.3022,22.3022,30500.0
2014-10-10 14:40:00,26.26,26.27,26.24,26.27,74500.0,22.3022,22.3107,22.2852,22.3107,74500.0
2014-10-10 14:45:00,26.27,26.28,26.26,26.27,21500.0,22.3107,22.3192,22.3022,22.3107,21500.0
2014-10-10 14:50:00,26.26,26.28,26.26,26.27,30500.0,22.3022,22.3192,22.3022,22.3107,30500.0
2014-10-10 14:55:00,26.26,26.27,26.24,26.24,54500.0,22.3022,22.3107,22.2852,22.2852,54500.0
2014-10-10 15:00:00,26.25,26.26,26.23,26.23,57500.0,22.2937,22.3022,22.2768,22.2768,57500.0
2014-10-10 15:05:00,26.22,26.23,26.2,26.2,139000.0,22.2683,22.2768,22.2513,22.2513,139000.0
2014-10-10 15:10:00,26.2,26.23,26.2,26.21,23000.0,22.2513,22.2768,22.2513,22.2598,23000.0
2014-10-10 15:15:00,26.19,26.19,26.16,26.17,49500.0,22.2428,22.2428,22.2173,22.2258,49500.0
2014-10-10 15:20:00,26.17,26.18,26.17,26.18,26000.0,22.2258,22.2343,22.2258,22.2343,26000.0
2014-10-10 15:25:00,26.18,26.18,26.15,26.18,129500.0,22.2343,22.2343,22.2088,22.2343,129500.0
2014-10-10 15:30:00,26.18,26.18,26.14,26.14,43500.0,22.2343,22.2343,22.2003,22.2003,43500.0
2014-10-10 15:35:00,26.14,26.16,26.14,26.15,99500.0,22.2003,22.2173,22.2003,22.2088,99500.0
2014-10-10 15:40:00,26.15,26.15,26.13,26.13,87500.0,22.2088,22.2088,22.1918,22.1918,87500.0
2014-10-10 15:45:00,26.12,26.12,26.08,26.09,113500.0,22.1833,22.1833,22.1494,22.1579,113500.0
2014-10-10 15:50:00,26.08,26.08,26.05,26.06,54500.0,22.1494,22.1494,22.1239,22.1324,54500.0
2014-10-10 15:55:00,26.05,26.06,26.04,26.04,122000.0,22.1239,22.1324,22.1154,22.1154,122000.0
2014-10-13 09:30:00,26.06,26.12,26.0,26.11,235500.0,22.1324,22.1833,22.0814,22.1748,235500.0
2014-10-13 09:35:00,26.12,26.18,26.09,26.15,112000.0,22.1833,22.2343,22.1579,22.2088,112000.0
2014-10-13 09:40:00,26.16,26.17,26.05,26.06,140000.0,22.2173,22.2258,22.1239,22.1324,140000.0
2014-10-13 09:45:00,26.04,26.05,25.94,25.95,296000.0,22.1154,22.1239,22.0305,22.039,296000.0
2014-10-13 09:50:00,25.95,25.95,25.86,25.91,227500.0,22.039,22.039,21.9625,22.005,227500.0
2014-10-13 09:55:00,25.9,25.98,25.87,25.96,180500.0,21.9965,22.0644,21.971,22.0474,180500.0
2014-10-13 10:00:00,25.98,26.06,25.97,26.05,91500.0,22.0644,22.1324,22.0559,22.1239,91500.0
2014-10-13 10:05:00,26.05,26.06,25.98,25.98,85000.0,22.1239,22.1324,22.0644,22.0644,85000.0
2014-10-13 10:10:00,25.99,26.02,25.98,25.99,115500.0,22.0729,22.0984,22.0644,22.0729,115500.0
2014-10-13 10:15:00,25.98,25.99,25.93,25.93,119000.0,22.0644,22.0729,22.022,22.022,119000.0
2014-10-13 10:20:00,25.94,25.97,25.94,25.94,89500.0,22.0305,22.0559,22.0305,22.0305,89500.0
2014-10-13 10:25:00,25.94,25.94,25.87,25.87,84500.0,22.0305,22.0305,21.971,21.971,84500.0
2014-10-13 10:30:00,25.87,25.93,25.86,25.91,129000.0,21.971,22.022,21.9625,22.005,129000.0
2014-10-13 10:35:00,25.9,25.91,25.87,25.91,59000.0,21.9965,22.005,21.971,22.005,59000.0
2014-10-13 10:40:00,25.91,25.91,25.81,25.81,165500.0,22.005,22.005,21.9201,21.9201,165500.0
2014-10-13 10:45:00,25.83,25.9,25.81,25.83,89500.0,21.937,21.9965,21.9201,21.937,89500.0
2014-10-13 10:50:00,25.84,25.94,25.84,25.94,74500.0,21.9455,22.0305,21.9455,22.0305,74500.0
2014-10-13 10:55:00,25.94,25.95,25.91,25.93,75000.0,22.0305,22.039,22.005,22.022,75000.0
2014-10-13 11:00:00,25.93,26.05,25.92,26.03,70500.0,22.022,22.1239,22.0135,22.1069,70500.0
2014-10-13 11:05:00,26.02,26.04,26.01,26.02,57000.0,22.0984,22.1154,22.0899,22.0984,57000.0
2014-10-13 11:10:00,26.01,26.02,25.96,26.0,63500.0,22.0899,22.0984,22.0474,22.0814,63500.0
2014-10-13 11:15:00,26.0,26.01,25.9,25.9,123500.0,22.0814,22.0899,21.9965,21.9965,123500.0
2014-10-13 11:20:00,25.9,25.95,25.89,25.95,34000.0,21.9965,22.039,21.988,22.039,34000.0
2014-10-13 11:25:00,25.95,25.97,25.91,25.92,52500.0,22.039,22.0559,22.005,22.0135,52500.0
2014-10-13 11:30:00,25.93,26.0,25.92,25.99,145500.0,22.022,22.0814,22.0135,22.0729,145500.0
2014-10-13 11:35:00,26.0,26.0,25.92,25.94,74500.0,22.0814,22.0814,22.0135,22.0305,74500.0
2014-10-13 11:40:00,25.93,26.0,25.93,25.96,42500.0,22.022,22.0814,22.022,22.0474,42500.0
2014-10-13 11:45:00,25.97,26.03,25.97,26.01,101000.0,22.0559,22.1069,22.0559,22.0899,101000.0
2014-10-13 11:50:00,26.02,26.06,26.01,26.01,61000.0,22.0984,22.1324,22.0899,22.0899,61000.0
2014-10-13 11:55:00,26.01,26.02,25.99,26.0,97000.0,22.0899,22.0984,22.0729,22.0814,97000.0
2014-10-13 12:00:00,26.0,26.03,25.98,26.02,77500.0,22.0814,22.1069,22.0644,22.0984,77500.0
2014-10-13 12:05:00,26.01,26.01,25.96,25.97,33500.0,22.0899,22.0899,22.0474,22.0559,33500.0
2014-10-13 12:10:00,25.97,26.0,25.96,26.0,31000.0,22.0559,22.0814,22.0474,22.0814,31000.0
2014-10-13 12:15:00,25.97,26.03,25.96,26.02,121500.0,22.0559,22.1069,22.0474,22.0984,121500.0
2014-10-13 12:20:00,26.02,26.05,26.01,26.05,28000.0,22.0984,22.1239,22.0899,22.1239,28000.0
2014-10-13 12:25:00,26.05,26.09,26.03,26.08,84000.0,22.1239,22.1579,22.1069,22.1494,84000.0
2014-10-13 12:30:00,26.1,26.11,26.08,26.11,73500.0,22.1663,22.1748,22.1494,22.1748,73500.0
2014-10-13 12:35:00,26.11,26.12,26.09,26.12,48500.0,22.1748,22.1833,22.1579,22.1833,48500.0
2014-10-13 12:40:00,26.12,26.15,26.11,26.13,84000.0,22.1833,22.2088,22.1748,22.1918,84000.0
2014-10-13 12:45:00,26.13,26.13,26.09,26.11,62500.0,22.1918,22.1918,22.1579,22.1748,62500.0
2014-10-13 12:50:00,26.1,26.14,26.09,26.13,40000.0,22.1663,22.2003,22.1579,22.1918,40000.0
2014-10-13 12:55:00,26.12,26.12,26.1,26.1,30500.0,22.1833,22.1833,22.1663,22.1663,30500.0
2014-10-13 13:00:00,26.11,26.14,26.1,26.13,112000.0,22.1748,22.2003,22.1663,22.1918,112000.0
2014-10-13 13:05:00,26.13,26.14,26.11,26.13,19500.0,22.1918,22.2003,22.1748,22.1918,19500.0
2014-10-13 13:10:00,26.13,26.13,26.07,26.1,40500.0,22.1918,22.1918,22.1409,22.1663,40500.0
2014-10-13 13:15:00,26.09,26.09,26.05,26.07,36000.0,22.1579,22.1579,22.1239,22.1409,36000.0
2014-10-13 13:20:00,26.06,26.11,26.06,26.08,35500.0,22.1324,22.1748,22.1324,22.1494,35500.0
2014-10-13 13:25:00,26.08,26.11,26.06,26.11,34000.0,22.1494,22.1748,22.1324,22.1748,34000.0
2014-10-13 13:30:00,26.11,26.12,26.1,26.11,22500.0,22.1748,22.1833,22.1663,22.1748,22500.0
2014-10-13 13:35:00,26.11,26.14,26.11,26.12,95500.0,22.1748,22.2003,22.1748,22.1833,95500.0
2014-10-13 13:40:00,26.12,26.13,26.1,26.1,67000.0,22.1833,22.1918,22.1663,22.1663,67000.0
2014-10-13 13:45:00,26.1,26.12,26.07,26.08,71500.0,22.1663,22.1833,22.1409,22.1494,71500.0
2014-10-13 13:50:00,26.08,26.1,26.06,26.08,38000.0,22.1494,22.1663,22.1324,22.1494,38000.0
2014-10-13 13:55:00,26.07,26.07,26.03,26.05,37500.0,22.1409,22.1409,22.1069,22.1239,37500.0
2014-10-13 14:00:00,26.05,26.05,26.0,26.02,87500.0,22.1239,22.1239,22.0814,22.0984,87500.0
2014-10-13 14:05:00,26.02,26.06,26.02,26.06,38500.0,22.0984,22.1324,22.0984,22.1324,38500.0
2014-10-13 14:10:00,26.06,26.06,26.03,26.04,50500.0,22.1324,22.1324,22.1069,22.1154,50500.0
2014-10-13 14:15:00,26.03,26.05,26.02,26.03,37500.0,22.1069,22.1239,22.0984,22.1069,37500.0
2014-10-13 14:20:00,26.02,26.06,26.02,26.04,591500.0,22.0984,22.1324,22.0984,22.1154,591500.0
2014-10-13 14:25:00,26.04,26.07,26.03,26.06,62000.0,22.1154,22.1409,22.1069,22.1324,62000.0
2014-10-13 14:30:00,26.06,26.06,26.03,26.03,48000.0,22.1324,22.1324,22.1069,22.1069,48000.0
2014-10-13 14:35:00,26.04,26.05,26.01,26.03,62000.0,22.1154,22.1239,22.0899,22.1069,62000.0
2014-10-13 14:40:00,26.02,26.03,25.99,26.01,71500.0,22.0984,22.1069,22.0729,22.0899,71500.0
2014-10-13 14:45:00,26.01,26.01,25.99,25.99,30500.0,22.0899,22.0899,22.0729,22.0729,30500.0
2014-10-13 14:50:00,25.99,26.03,25.98,25.99,52000.0,22.0729,22.1069,22.0644,22.0729,52000.0
2014-10-13 14:55:00,25.99,25.99,25.96,25.96,41000.0,22.0729,22.0729,22.0474,22.0474,41000.0
2014-10-13 15:00:00,25.97,25.99,25.96,25.97,125000.0,22.0559,22.0729,22.0474,22.0559,125000.0
2014-10-13 15:05:00,25.97,25.97,25.94,25.95,38000.0,22.0559,22.0559,22.0305,22.039,38000.0
2014-10-13 15:10:00,25.94,25.96,25.94,25.96,450500.0,22.0305,22.0474,22.0305,22.0474,450500.0
2014-10-13 15:15:00,25.96,25.96,25.91,25.91,46000.0,22.0474,22.0474,22.005,22.005,46000.0
2014-10-13 15:20:00,25.91,25.93,25.89,25.9,44500.0,22.005,22.022,21.988,21.9965,44500.0
2014-10-13 15:25:00,25.9,25.93,25.9,25.9,35000.0,21.9965,22.022,21.9965,21.9965,35000.0
2014-10-13 15:30:00,25.9,25.9,25.77,25.82,263000.0,21.9965,21.9965,21.8861,21.9285,263000.0
2014-10-13 15:35:00,25.83,25.84,25.78,25.78,137500.0,21.937,21.9455,21.8946,21.8946,137500.0
2014-10-13 15:40:00,25.78,25.81,25.76,25.77,74000.0,21.8946,21.9201,21.8776,21.8861,74000.0
2014-10-13 15:45:00,25.76,25.76,25.72,25.73,226000.0,21.8776,21.8776,21.8436,21.8521,226000.0
2014-10-13 15:50:00,25.72,25.74,25.69,25.71,194000.0,21.8436,21.8606,21.8181,21.8351,194000.0
2014-10-13 15:55:00,25.71,25.72,25.7,25.71,371000.0,21.8351,21.8436,21.8266,21.8351,371000.0
2014-10-14 09:30:00,25.89,25.93,25.82,25.93,669000.0,21.988,22.022,21.9285,22.022,669000.0
2014-10-14 09:35:00,25.94,26.0,25.93,25.99,302000.0,22.0305,22.0814,22.022,22.0729,302000.0
2014-10-14 09:40:00,25.96,26.0,25.93,25.99,100500.0,22.0474,22.0814,22.022,22.0729,100500.0
2014-10-14 09:45:00,25.98,25.98,25.91,25.92,80500.0,22.0644,22.0644,22.005,22.0135,80500.0
2014-10-14 09:50:00,25.92,25.93,25.88,25.9,28000.0,22.0135,22.022,21.9795,21.9965,28000.0
2014-10-14 09:55:00,25.87,25.87,25.82,25.85,26000.0,21.971,21.971,21.9285,21.954,26000.0
2014-10-14 10:00:00,25.85,25.94,25.81,25.93,60500.0,21.954,22.0305,21.9201,22.022,60500.0
2014-10-14 10:05:00,25.92,25.94,25.85,25.94,95500.0,22.0135,22.0305,21.954,22.0305,95500.0
2014-10-14 10:10:00,25.94,25.96,25.88,25.92,207500.0,22.0305,22.0474,21.9795,22.0135,207500.0
2014-10-14 10:15:00,25.94,25.94,25.82,25.82,266000.0,22.0305,22.0305,21.9285,21.9285,266000.0
2014-10-14 10:20:00,25.83,25.88,25.83,25.87,40000.0,21.937,21.9795,21.937,21.971,40000.0
2014-10-14 10:25:00,25.85,25.9,25.85,25.88,140000.0,21.954,21.9965,21.954,21.9795,140000.0
2014-10-14 10:30:00,25.88,25.89,25.84,25.89,44000.0,21.9795,21.988,21.9455,21.988,44000.0
2014-10-14 10:35:00,25.87,25.92,25.86,25.92,82000.0,21.971,22.0135,21.9625,22.0135,82000.0
2014-10-14 10:40:00,25.91,25.93,25.9,25.91,18500.0,22.005,22.022,21.9965,22.005,18500.0
2014-10-14 10:45:00,25.91,25.96,25.91,25.96,50000.0,22.005,22.0474,22.005,22.0474,50000.0
2014-10-14 10:50:00,25.97,26.02,25.96,26.0,48000.0,22.0559,22.0984,22.0474,22.0814,48000.0
2014-10-14 10:55:00,26.0,26.02,25.95,25.95,60000.0,22.0814,22.0984,22.039,22.039,60000.0
2014-10-14 11:00:00,25.97,25.98,25.94,25.95,48000.0,22.0559,22.0644,22.0305,22.039,48000.0
2014-10-14 11:05:00,25.95,25.99,25.93,25.99,30000.0,22.039,22.0729,22.022,22.0729,30000.0
2014-10-14 11:10:00,26.0,26.02,25.99,26.02,26000.0,22.0814,22.0984,22.0729,22.0984,26000.0
2014-10-14 11:15:00,26.02,26.08,26.02,26.07,119500.0,22.0984,22.1494,22.0984,22.1409,119500.0
2014-10-14 11:20:00,26.06,26.07,26.04,26.05,62500.0,22.1324,22.1409,22.1154,22.1239,62500.0
2014-10-14 11:25:00,26.07,26.08,26.04,26.06,102000.0,22.1409,22.1494,22.1154,22.1324,102000.0
2014-10-14 11:30:00,26.06,26.06,26.03,26.05,131500.0,22.1324,22.1324,22.1069,22.1239,131500.0
2014-10-14 11:35:00,26.05,26.11,26.05,26.1,116000.0,22.1239,22.1748,22.1239,22.1663,116000.0
2014-10-14 11:40:00,26.11,26.19,26.11,26.18,123000.0,22.1748,22.2428,22.1748,22.2343,123000.0
2014-10-14 11:45:00,26.18,26.18,26.15,26.16,43500.0,22.2343,22.2343,22.2088,22.2173,43500.0
2014-10-14 11:50:00,26.16,26.17,26.14,26.16,77500.0,22.2173,22.2258,22.2003,22.2173,77500.0
2014-10-14 11:55:00,26.17,26.18,26.13,26.16,54000.0,22.2258,22.2343,22.1918,22.2173,54000.0
2014-10-14 12:00:00,26.16,26.2,26.15,26.19,52500.0,22.2173,22.2513,22.2088,22.2428,52500.0
2014-10-14 12:05:00,26.19,26.24,26.18,26.22,94500.0,22.2428,22.2852,22.2343,22.2683,94500.0
2014-10-14 12:10:00,26.22,26.22,26.18,26.21,96500.0,22.2683,22.2683,22.2343,22.2598,96500.0
2014-10-14 12:15:00,26.2,26.22,26.19,26.19,39000.0,22.2513,22.2683,22.2428,22.2428,39000.0
2014-10-14 12:20:00,26.19,26.2,26.16,26.17,55500.0,22.2428,22.2513,22.2173,22.2258,55500.0
2014-10-14 12:25:00,26.16,26.17,26.14,26.16,11500.0,22.2173,22.2258,22.2003,22.2173,11500.0
2014-10-14 12:30:00,26.15,26.15,26.1,26.11,29000.0,22.2088,22.2088,22.1663,22.1748,29000.0
2014-10-14 12:35:00,26.11,26.12,26.08,26.09,161500.0,22.1748,22.1833,22.1494,22.1579,161500.0
2014-10-14 12:40:00,26.08,26.13,26.07,26.13,36500.0,22.1494,22.1918,22.1409,22.1918,36500.0
2014-10-14 12:45:00,26.13,26.14,26.11,26.14,24000.0,22.1918,22.2003,22.1748,22.2003,24000.0
2014-10-14 12:50:00,26.15,26.15,26.11,26.11,38500.0,22.2088,22.2088,22.1748,22.1748,38500.0
2014-10-14 12:55:00,26.12,26.13,26.11,26.11,35500.0,22.1833,22.1918,22.1748,22.1748,35500.0
2014-10-14 13:00:00,26.11,26.14,26.1,26.14,101000.0,22.1748,22.2003,22.1663,22.2003,101000.0
2014-10-14 13:05:00,26.14,26.15,26.12,26.12,66500.0,22.2003,22.2088,22.1833,22.1833,66500.0
2014-10-14 13:10:00,26.12,26.17,26.12,26.17,55000.0,22.1833,22.2258,22.1833,22.2258,55000.0
2014-10-14 13:15:00,26.16,26.19,26.14,26.14,65000.0,22.2173,22.2428,22.2003,22.2003,65000.0
2014-10-14 13:20:00,26.13,26.13,26.08,26.08,75500.0,22.1918,22.1918,22.1494,22.1494,75500.0
2014-10-14 13:25:00,26.08,26.11,26.08,26.08,56000.0,22.1494,22.1748,22.1494,22.1494,56000.0
2014-10-14 13:30:00,26.09,26.11,26.07,26.11,66500.0,22.1579,22.1748,22.1409,22.1748,66500.0
2014-10-14 13:35:00,26.11,26.11,26.06,26.07,78000.0,22.1748,22.1748,22.1324,22.1409,78000.0
2014-10-14 13:40:00,26.07,26.09,26.05,26.05,52500.0,22.1409,22.1579,22.1239,22.1239,52500.0
2014-10-14 13:45:00,26.04,26.06,26.01,26.06,97000.0,22.1154,22.1324,22.0899,22.1324,97000.0
2014-10-14 13:50:00,26.06,26.06,26.02,26.04,95500.0,22.1324,22.1324,22.0984,22.1154,95500.0
2014-10-14 13:55:00,26.04,26.06,26.03,26.06,52500.0,22.1154,22.1324,22.1069,22.1324,52500.0
2014-10-14 14:00:00,26.07,26.09,26.06,26.08,85000.0,22.1409,22.1579,22.1324,22.1494,85000.0
2014-10-14 14:05:00,26.07,26.08,26.04,26.04,72000.0,22.1409,22.1494,22.1154,22.1154,72000.0
2014-10-14 14:10:00,26.05,26.1,26.05,26.09,62000.0,22.1239,22.1663,22.1239,22.1579,62000.0
2014-10-14 14:15:00,26.09,26.09,26.05,26.07,150500.0,22.1579,22.1579,22.1239,22.1409,150500.0
2014-10-14 14:20:00,26.07,26.08,26.0,26.0,153500.0,22.1409,22.1494,22.0814,22.0814,153500.0
2014-10-14 14:25:00,26.0,26.01,25.99,26.0,77500.0,22.0814,22.0899,22.0729,22.0814,77500.0
2014-10-14 14:30:00,25.99,26.02,25.96,25.96,128500.0,22.0729,22.0984,22.0474,22.0474,128500.0
2014-10-14 14:35:00,25.97,26.01,25.96,26.01,91500.0,22.0559,22.0899,22.0474,22.0899,91500.0
2014-10-14 14:40:00,26.01,26.04,26.0,26.04,59500.0,22.0899,22.1154,22.0814,22.1154,59500.0
2014-10-14 14:45:00,26.06,26.06,26.02,26.04,88000.0,22.1324,22.1324,22.0984,22.1154,88000.0
2014-10-14 14:50:00,26.04,26.04,25.97,25.98,138500.0,22.1154,22.1154,22.0559,22.0644,138500.0
2014-10-14 14:55:00,25.98,26.0,25.97,25.99,93000.0,22.0644,22.0814,22.0559,22.0729,93000.0
2014-10-14 15:00:00,26.01,26.02,25.97,25.98,114500.0,22.0899,22.0984,22.0559,22.0644,114500.0
2014-10-14 15:05:00,25.97,25.97,25.92,25.94,154500.0,22.0559,22.0559,22.0135,22.0305,154500.0
2014-10-14 15:10:00,25.93,25.97,25.92,25.94,229000.0,22.022,22.0559,22.0135,22.0305,229000.0
2014-10-14 15:15:00,25.94,25.94,25.92,25.92,184500.0,22.0305,22.0305,22.0135,22.0135,184500.0
2014-10-14 15:20:00,25.92,25.92,25.84,25.87,223500.0,22.0135,22.0135,21.9455,21.971,223500.0
2014-10-14 15:25:00,25.86,25.93,25.86,25.92,198000.0,21.9625,22.022,21.9625,22.0135,198000.0
2014-10-14 15:30:00,25.92,25.92,25.86,25.88,238500.0,22.0135,22.0135,21.9625,21.9795,238500.0
2014-10-14 15:35:00,25.88,25.97,25.88,25.97,86000.0,21.9795,22.0559,21.9795,22.0559,86000.0
2014-10-14 15:40:00,25.97,25.99,25.94,25.94,142000.0,22.0559,22.0729,22.0305,22.0305,142000.0
2014-10-14 15:45:00,25.94,25.97,25.94,25.95,239500.0,22.0305,22.0559,22.0305,22.039,239500.0
2014-10-14 15:50:00,25.95,25.98,25.95,25.95,277000.0,22.039,22.0644,22.039,22.039,277000.0
2014-10-14 15:55:00,25.95,25.96,25.93,25.95,566500.0,22.039,22.0474,22.022,22.039,566500.0
2014-10-15 09:30:00,25.59,25.66,25.55,25.56,505500.0,21.7332,21.7927,21.6992,21.7077,505500.0
2014-10-15 09:35:00,25.56,25.62,25.41,25.45,579000.0,21.7077,21.7587,21.5803,21.6143,579000.0
2014-10-15 09:40:00,25.44,25.52,25.4,25.52,630000.0,21.6058,21.6738,21.5718,21.6738,630000.0
2014-10-15 09:45:00,25.52,25.63,25.5,25.63,1736000.0,21.6738,21.7672,21.6568,21.7672,1736000.0
2014-10-15 09:50:00,25.64,25.75,25.61,25.74,477000.0,21.7757,21.8691,21.7502,21.8606,477000.0
2014-10-15 09:55:00,25.71,25.73,25.64,25.73,17500.0,21.8351,21.8521,21.7757,21.8521,17500.0
2014-10-15 10:00:00,25.74,25.85,25.73,25.78,61500.0,21.8606,21.954,21.8521,21.8946,61500.0
2014-10-15 10:05:00,25.81,25.86,25.76,25.82,50000.0,21.9201,21.9625,21.8776,21.9285,50000.0
2014-10-15 10:10:00,25.82,25.89,25.81,25.87,27500.0,21.9285,21.988,21.9201,21.971,27500.0
2014-10-15 10:15:00,25.87,25.87,25.76,25.79,114500.0,21.971,21.971,21.8776,21.9031,114500.0
2014-10-15 10:20:00,25.8,25.88,25.76,25.85,67500.0,21.9116,21.9795,21.8776,21.954,67500.0
2014-10-15 10:25:00,25.85,25.86,25.79,25.81,45000.0,21.954,21.9625,21.9031,21.9201,45000.0
2014-10-15 10:30:00,25.79,25.8,25.75,25.75,22500.0,21.9031,21.9116,21.8691,21.8691,22500.0
2014-10-15 10:35:00,25.75,25.79,25.74,25.75,95000.0,21.8691,21.9031,21.8606,21.8691,95000.0
2014-10-15 10:40:00,25.76,25.78,25.68,25.68,72000.0,21.8776,21.8946,21.8096,21.8096,72000.0
2014-10-15 10:45:00,25.67,25.69,25.65,25.67,122500.0,21.8012,21.8181,21.7842,21.8012,122500.0
2014-10-15 10:50:00,25.69,25.72,25.66,25.68,194000.0,21.8181,21.8436,21.7927,21.8096,194000.0
2014-10-15 10:55:00,25.69,25.7,25.63,25.68,132500.0,21.8181,21.8266,21.7672,21.8096,132500.0
2014-10-15 11:00:00,25.68,25.7,25.6,25.68,191000.0,21.8096,21.8266,21.7417,21.8096,191000.0
2014-10-15 11:05:00,25.69,25.76,25.69,25.75,75000.0,21.8181,21.8776,21.8181,21.8691,75000.0
2014-10-15 11:10:00,25.75,25.76,25.69,25.71,81500.0,21.8691,21.8776,21.8181,21.8351,81500.0
2014-10-15 11:15:00,25.7,25.7,25.65,25.68,77000.0,21.8266,21.8266,21.7842,21.8096,77000.0
2014-10-15 11:20:00,25.68,25.68,25.61,25.65,119000.0,21.8096,21.8096,21.7502,21.7842,119000.0
2014-10-15 11:25:00,25.66,25.66,25.59,25.6,24500.0,21.7927,21.7927,21.7332,21.7417,24500.0
2014-10-15 11:30:00,25.59,25.66,25.55,25.57,181500.0,21.7332,21.7927,21.6992,21.7162,181500.0
2014-10-15 11:35:00,25.6,25.65,25.59,25.62,47500.0,21.7417,21.7842,21.7332,21.7587,47500.0
2014-10-15 11:40:00,25.61,25.61,25.57,25.57,86000.0,21.7502,21.7502,21.7162,21.7162,86000.0
2014-10-15 11:45:00,25.57,25.58,25.52,25.55,41000.0,21.7162,21.7247,21.6738,21.6992,41000.0
2014-10-15 11:50:00,25.54,25.57,25.51,25.56,61500.0,21.6907,21.7162,21.6653,21.7077,61500.0
2014-10-15 11:55:00,25.56,25.61,25.56,25.61,111000.0,21.7077,21.7502,21.7077,21.7502,111000.0
2014-10-15 12:00:00,25.59,25.62,25.56,25.62,52000.0,21.7332,21.7587,21.7077,21.7587,52000.0
2014-10-15 12:05:00,25.62,25.62,25.56,25.6,39500.0,21.7587,21.7587,21.7077,21.7417,39500.0
2014-10-15 12:10:00,25.58,25.63,25.55,25.55,76000.0,21.7247,21.7672,21.6992,21.6992,76000.0
2014-10-15 12:15:00,25.57,25.58,25.54,25.57,254500.0,21.7162,21.7247,21.6907,21.7162,254500.0
2014-10-15 12:20:00,25.56,25.61,25.56,25.58,211500.0,21.7077,21.7502,21.7077,21.7247,211500.0
2014-10-15 12:25:00,25.58,25.6,25.56,25.57,217000.0,21.7247,21.7417,21.7077,21.7162,217000.0
2014-10-15 12:30:00,25.56,25.6,25.55,25.57,78000.0,21.7077,21.7417,21.6992,21.7162,78000.0
2014-10-15 12:35:00,25.57,25.59,25.56,25.57,94000.0,21.7162,21.7332,21.7077,21.7162,94000.0
2014-10-15 12:40:00,25.56,25.57,25.5,25.52,72500.0,21.7077,21.7162,21.6568,21.6738,72500.0
2014-10-15 12:45:00,25.51,25.57,25.51,25.53,42000.0,21.6653,21.7162,21.6653,21.6823,42000.0
2014-10-15 12:50:00,25.52,25.52,25.47,25.5,93500.0,21.6738,21.6738,21.6313,21.6568,93500.0
2014-10-15 12:55:00,25.52,25.52,25.46,25.48,73000.0,21.6738,21.6738,21.6228,21.6398,73000.0
2014-10-15 13:00:00,25.49,25.53,25.47,25.53,74500.0,21.6483,21.6823,21.6313,21.6823,74500.0
2014-10-15 13:05:00,25.51,25.56,25.49,25.55,64500.0,21.6653,21.7077,21.6483,21.6992,64500.0
2014-10-15 13:10:00,25.54,25.55,25.49,25.49,30500.0,21.6907,21.6992,21.6483,21.6483,30500.0
2014-10-15 13:15:00,25.47,25.49,25.44,25.46,18000.0,21.6313,21.6483,21.6058,21.6228,18000.0
2014-10-15 13:20:00,25.44,25.44,25.39,25.39,89000.0,21.6058,21.6058,21.5634,21.5634,89000.0
2014-10-15 13:25:00,25.39,25.41,25.32,25.36,63000.0,21.5634,21.5803,21.5039,21.5379,63000.0
2014-10-15 13:30:00,25.36,25.44,25.36,25.43,61000.0,21.5379,21.6058,21.5379,21.5973,61000.0
2014-10-15 13:35:00,25.41,25.42,25.36,25.4,58500.0,21.5803,21.5888,21.5379,21.5718,58500.0
2014-10-15 13:40:00,25.4,25.43,25.38,25.41,75000.0,21.5718,21.5973,21.5549,21.5803,75000.0
2014-10-15 13:45:00,25.41,25.5,25.4,25.5,79000.0,21.5803,21.6568,21.5718,21.6568,79000.0
2014-10-15 13:50:00,25.5,25.53,25.47,25.53,53000.0,21.6568,21.6823,21.6313,21.6823,53000.0
2014-10-15 13:55:00,25.52,25.52,25.47,25.47,117500.0,21.6738,21.6738,21.6313,21.6313,117500.0
2014-10-15 14:00:00,25.47,25.47,25.41,25.42,83000.0,21.6313,21.6313,21.5803,21.5888,83000.0
2014-10-15 14:05:00,25.42,25.49,25.41,25.46,213000.0,21.5888,21.6483,21.5803,21.6228,213000.0
2014-10-15 14:10:00,25.46,25.52,25.46,25.51,106000.0,21.6228,21.6738,21.6228,21.6653,106000.0
2014-10-15 14:15:00,25.51,25.6,25.51,25.58,200500.0,21.6653,21.7417,21.6653,21.7247,200500.0
2014-10-15 14:20:00,25.58,25.6,25.54,25.57,95500.0,21.7247,21.7417,21.6907,21.7162,95500.0
2014-10-15 14:25:00,25.58,25.58,25.51,25.56,140500.0,21.7247,21.7247,21.6653,21.7077,140500.0
2014-10-15 14:30:00,25.56,25.6,25.54,25.58,105000.0,21.7077,21.7417,21.6907,21.7247,105000.0
2014-10-15 14:35:00,25.58,25.65,25.58,25.64,47000.0,21.7247,21.7842,21.7247,21.7757,47000.0
2014-10-15 14:40:00,25.66,25.67,25.61,25.62,76500.0,21.7927,21.8012,21.7502,21.7587,76500.0
2014-10-15 14:45:00,25.63,25.65,25.59,25.65,55500.0,21.7672,21.7842,21.7332,21.7842,55500.0
2014-10-15 14:50:00,25.65,25.71,25.65,25.69,120500.0,21.7842,21.8351,21.7842,21.8181,120500.0
2014-10-15 14:55:00,25.7,25.71,25.65,25.71,74000.0,21.8266,21.8351,21.7842,21.8351,74000.0
2014-10-15 15:00:00,25.71,25.73,25.68,25.71,116000.0,21.8351,21.8521,21.8096,21.8351,116000.0
2014-10-15 15:05:00,25.7,25.77,25.69,25.76,145000.0,21.8266,21.8861,21.8181,21.8776,145000.0
2014-10-15 15:10:00,25.75,25.8,25.75,25.77,224500.0,21.8691,21.9116,21.8691,21.8861,224500.0
2014-10-15 15:15:00,25.77,25.77,25.7,25.74,221000.0,21.8861,21.8861,21.8266,21.8606,221000.0
2014-10-15 15:20:00,25.74,25.77,25.71,25.75,228000.0,21.8606,21.8861,21.8351,21.8691,228000.0
2014-10-15 15:25:00,25.75,25.92,25.75,25.92,210000.0,21.8691,22.0135,21.8691,22.0135,210000.0
2014-10-15 15:30:00,25.92,25.97,25.91,25.95,456000.0,22.0135,22.0559,22.005,22.039,456000.0
2014-10-15 15:35:00,25.96,26.07,25.94,26.07,358500.0,22.0474,22.1409,22.0305,22.1409,358500.0
2014-10-15 15:40:00,26.08,26.11,26.04,26.08,682000.0,22.1494,22.1748,22.1154,22.1494,682000.0
2014-10-15 15:45:00,26.08,26.09,25.97,25.97,261500.0,22.1494,22.1579,22.0559,22.0559,261500.0
2014-10-15 15:50:00,25.97,25.99,25.93,25.99,197000.0,22.0559,22.0729,22.022,22.0729,197000.0
2014-10-15 15:55:00,25.99,26.0,25.91,25.92,743000.0,22.0729,22.0814,22.005,22.0135,743000.0
2014-10-16 09:30:00,25.45,25.6,25.38,25.6,455500.0,21.6143,21.7417,21.5549,21.7417,455500.0
2014-10-16 09:35:00,25.6,25.75,25.59,25.75,199000.0,21.7417,21.8691,21.7332,21.8691,199000.0
2014-10-16 09:40:00,25.75,25.81,25.73,25.79,229000.0,21.8691,21.9201,21.8521,21.9031,229000.0
2014-10-16 09:45:00,25.77,25.79,25.66,25.79,246000.0,21.8861,21.9031,21.7927,21.9031,246000.0
2014-10-16 09:50:00,25.8,25.81,25.74,25.74,123000.0,21.9116,21.9201,21.8606,21.8606,123000.0
2014-10-16 09:55:00,25.76,25.77,25.7,25.77,21500.0,21.8776,21.8861,21.8266,21.8861,21500.0
2014-10-16 10:00:00,25.78,25.78,25.68,25.73,51000.0,21.8946,21.8946,21.8096,21.8521,51000.0
2014-10-16 10:05:00,25.75,25.76,25.65,25.76,67500.0,21.8691,21.8776,21.7842,21.8776,67500.0
2014-10-16 10:10:00,25.75,25.75,25.68,25.69,57000.0,21.8691,21.8691,21.8096,21.8181,57000.0
2014-10-16 10:15:00,25.68,25.69,25.57,25.66,72500.0,21.8096,21.8181,21.7162,21.7927,72500.0
2014-10-16 10:20:00,25.67,25.9,25.65,25.77,119500.0,21.8012,21.9965,21.7842,21.8861,119500.0
2014-10-16 10:25:00,25.77,25.78,25.68,25.76,119500.0,21.8861,21.8946,21.8096,21.8776,119500.0
2014-10-16 10:30:00,25.77,25.84,25.73,25.81,118500.0,21.8861,21.9455,21.8521,21.9201,118500.0
2014-10-16 10:35:00,25.8,25.84,25.76,25.8,78500.0,21.9116,21.9455,21.8776,21.9116,78500.0
2014-10-16 10:40:00,25.78,25.85,25.76,25.84,445000.0,21.8946,21.954,21.8776,21.9455,445000.0
2014-10-16 10:45:00,25.85,25.93,25.84,25.92,69000.0,21.954,22.022,21.9455,22.0135,69000.0
2014-10-16 10:50:00,25.93,26.02,25.93,25.98,64500.0,22.022,22.0984,22.022,22.0644,64500.0
2014-10-16 10:55:00,25.99,26.02,25.93,25.93,105500.0,22.0729,22.0984,22.022,22.022,105500.0
2014-10-16 11:00:00,25.93,25.93,25.86,25.87,85000.0,22.022,22.022,21.9625,21.971,85000.0
2014-10-16 11:05:00,25.89,25.91,25.85,25.9,104000.0,21.988,22.005,21.954,21.9965,104000.0
2014-10-16 11:10:00,25.9,25.97,25.89,25.92,48000.0,21.9965,22.0559,21.988,22.0135,48000.0
2014-10-16 11:15:00,25.93,26.0,25.92,25.98,39500.0,22.022,22.0814,22.0135,22.0644,39500.0
2014-10-16 11:20:00,25.96,26.03,25.96,26.01,35500.0,22.0474,22.1069,22.0474,22.0899,35500.0
2014-10-16 11:25:00,26.01,26.05,25.98,26.05,60500.0,22.0899,22.1239,22.0644,22.1239,60500.0
2014-10-16 11:30:00,26.04,26.07,25.99,25.99,58500.0,22.1154,22.1409,22.0729,22.0729,58500.0
2014-10-16 11:35:00,26.0,26.0,25.93,25.93,70000.0,22.0814,22.0814,22.022,22.022,70000.0
2014-10-16 11:40:00,25.92,26.01,25.92,25.98,29000.0,22.0135,22.0899,22.0135,22.0644,29000.0
2014-10-16 11:45:00,25.98,25.99,25.89,25.89,51000.0,22.0644,22.0729,21.988,21.988,51000.0
2014-10-16 11:50:00,25.9,25.93,25.86,25.86,37000.0,21.9965,22.022,21.9625,21.9625,37000.0
2014-10-16 11:55:00,25.87,25.91,25.86,25.9,56000.0,21.971,22.005,21.9625,21.9965,56000.0
2014-10-16 12:00:00,25.89,25.89,25.85,25.86,60500.0,21.988,21.988,21.954,21.9625,60500.0
2014-10-16 12:05:00,25.89,25.93,25.89,25.9,91000.0,21.988,22.022,21.988,21.9965,91000.0
2014-10-16 12:10:00,25.89,25.94,25.88,25.94,116500.0,21.988,22.0305,21.9795,22.0305,116500.0
2014-10-16 12:15:00,25.93,25.95,25.88,25.94,517000.0,22.022,22.039,21.9795,22.0305,517000.0
2014-10-16 12:20:00,25.94,25.98,25.94,25.96,38000.0,22.0305,22.0644,22.0305,22.0474,38000.0
2014-10-16 12:25:00,25.95,25.96,25.91,25.93,1070000.0,22.039,22.0474,22.005,22.022,1070000.0
2014-10-16 12:30:00,25.93,25.95,25.92,25.95,49500.0,22.022,22.039,22.0135,22.039,49500.0
2014-10-16 12:35:00,25.96,25.99,25.92,25.98,95500.0,22.0474,22.0729,22.0135,22.0644,95500.0
2014-10-16 12:40:00,25.99,26.0,25.96,25.99,721000.0,22.0729,22.0814,22.0474,22.0729,721000.0
2014-10-16 12:45:00,25.98,26.01,25.96,25.99,155500.0,22.0644,22.0899,22.0474,22.0729,155500.0
2014-10-16 12:50:00,26.0,26.03,26.0,26.01,63000.0,22.0814,22.1069,22.0814,22.0899,63000.0
2014-10-16 12:55:00,26.01,26.06,26.01,26.05,70000.0,22.0899,22.1324,22.0899,22.1239,70000.0
2014-10-16 13:00:00,26.05,26.11,26.05,26.09,82000.0,22.1239,22.1748,22.1239,22.1579,82000.0
2014-10-16 13:05:00,26.07,26.11,26.05,26.1,87000.0,22.1409,22.1748,22.1239,22.1663,87000.0
2014-10-16 13:10:00,26.1,26.13,26.08,26.13,108500.0,22.1663,22.1918,22.1494,22.1918,108500.0
2014-10-16 13:15:00,26.13,26.14,26.09,26.13,100000.0,22.1918,22.2003,22.1579,22.1918,100000.0
2014-10-16 13:20:00,26.13,26.16,26.1,26.15,161500.0,22.1918,22.2173,22.1663,22.2088,161500.0
2014-10-16 13:25:00,26.15,26.18,26.14,26.14,89000.0,22.2088,22.2343,22.2003,22.2003,89000.0
2014-10-16 13:30:00,26.14,26.17,26.13,26.16,78000.0,22.2003,22.2258,22.1918,22.2173,78000.0
2014-10-16 13:35:00,26.16,26.21,26.15,26.19,107000.0,22.2173,22.2598,22.2088,22.2428,107000.0
2014-10-16 13:40:00,26.19,26.22,26.18,26.22,46000.0,22.2428,22.2683,22.2343,22.2683,46000.0
2014-10-16 13:45:00,26.22,26.24,26.17,26.19,66500.0,22.2683,22.2852,22.2258,22.2428,66500.0
2014-10-16 13:50:00,26.19,26.19,26.12,26.15,123000.0,22.2428,22.2428,22.1833,22.2088,123000.0
2014-10-16 13:55:00,26.15,26.16,26.09,26.11,100500.0,22.2088,22.2173,22.1579,22.1748,100500.0
2014-10-16 14:00:00,26.11,26.14,26.1,26.14,47000.0,22.1748,22.2003,22.1663,22.2003,47000.0
2014-10-16 14:05:00,26.14,26.19,26.14,26.17,140500.0,22.2003,22.2428,22.2003,22.2258,140500.0
2014-10-16 14:10:00,26.19,26.19,26.11,26.12,180500.0,22.2428,22.2428,22.1748,22.1833,180500.0
2014-10-16 14:15:00,26.13,26.14,26.09,26.12,116500.0,22.1918,22.2003,22.1579,22.1833,116500.0
2014-10-16 14:20:00,26.11,26.12,26.07,26.1,203500.0,22.1748,22.1833,22.1409,22.1663,203500.0
2014-10-16 14:25:00,26.11,26.15,26.09,26.11,258500.0,22.1748,22.2088,22.1579,22.1748,258500.0
2014-10-16 14:30:00,26.13,26.16,26.1,26.13,215000.0,22.1918,22.2173,22.1663,22.1918,215000.0
2014-10-16 14:35:00,26.13,26.14,26.11,26.14,371500.0,22.1918,22.2003,22.1748,22.2003,371500.0
2014-10-16 14:40:00,26.13,26.13,26.09,26.1,387500.0,22.1918,22.1918,22.1579,22.1663,387500.0
2014-10-16 14:45:00,26.1,26.12,26.04,26.05,369500.0,22.1663,22.1833,22.1154,22.1239,369500.0
2014-10-16 14:50:00,26.05,26.09,26.04,26.07,207000.0,22.1239,22.1579,22.1154,22.1409,207000.0
2014-10-16 14:55:00,26.08,26.1,26.06,26.08,364500.0,22.1494,22.1663,22.1324,22.1494,364500.0
2014-10-16 15:00:00,26.07,26.1,26.02,26.02,927000.0,22.1409,22.1663,22.0984,22.0984,927000.0
2014-10-16 15:05:00,26.02,26.07,26.01,26.07,104000.0,22.0984,22.1409,22.0899,22.1409,104000.0
2014-10-16 15:10:00,26.08,26.14,26.07,26.14,336000.0,22.1494,22.2003,22.1409,22.2003,336000.0
2014-10-16 15:15:00,26.14,26.17,26.12,26.12,94000.0,22.2003,22.2258,22.1833,22.1833,94000.0
2014-10-16 15:20:00,26.12,26.17,26.11,26.15,176500.0,22.1833,22.2258,22.1748,22.2088,176500.0
2014-10-16 15:25:00,26.15,26.17,26.13,26.17,57000.0,22.2088,22.2258,22.1918,22.2258,57000.0
2014-10-16 15:30:00,26.17,26.18,26.14,26.17,121000.0,22.2258,22.2343,22.2003,22.2258,121000.0
2014-10-16 15:35:00,26.17,26.19,26.11,26.12,162500.0,22.2258,22.2428,22.1748,22.1833,162500.0
2014-10-16 15:40:00,26.12,26.17,26.12,26.16,193000.0,22.1833,22.2258,22.1833,22.2173,193000.0
2014-10-16 15:45:00,26.17,26.2,26.17,26.19,108000.0,22.2258,22.2513,22.2258,22.2428,108000.0
2014-10-16 15:50:00,26.19,26.24,26.19,26.21,1420500.0,22.2428,22.2852,22.2428,22.2598,1420500.0
2014-10-16 15:55:00,26.21,26.22,26.17,26.18,394500.0,22.2598,22.2683,22.2258,22.2343,394500.0
2014-10-17 09:30:00,26.52,26.52,26.42,26.46,411000.0,22.523,22.523,22.4381,22.4721,411000.0
2014-10-17 09:35:00,26.45,26.45,26.36,26.37,80500.0,22.4636,22.4636,22.3872,22.3957,80500.0
2014-10-17 09:40:00,26.39,26.4,26.33,26.37,72000.0,22.4126,22.4211,22.3617,22.3957,72000.0
2014-10-17 09:45:00,26.38,26.4,26.29,26.32,227000.0,22.4041,22.4211,22.3277,22.3532,227000.0
2014-10-17 09:50:00,26.33,26.44,26.33,26.43,44000.0,22.3617,22.4551,22.3617,22.4466,44000.0
2014-10-17 09:55:00,26.44,26.45,26.41,26.42,31500.0,22.4551,22.4636,22.4296,22.4381,31500.0
2014-10-17 10:00:00,26.42,26.51,26.38,26.5,119000.0,22.4381,22.5146,22.4041,22.5061,119000.0
2014-10-17 10:05:00,26.5,26.5,26.45,26.46,30500.0,22.5061,22.5061,22.4636,22.4721,30500.0
2014-10-17 10:10:00,26.46,26.5,26.44,26.48,78000.0,22.4721,22.5061,22.4551,22.4891,78000.0
2014-10-17 10:15:00,26.46,26.52,26.46,26.49,61000.0,22.4721,22.523,22.4721,22.4976,61000.0
2014-10-17 10:20:00,26.49,26.49,26.44,26.48,133000.0,22.4976,22.4976,22.4551,22.4891,133000.0
2014-10-17 10:25:00,26.48,26.53,26.46,26.53,94000.0,22.4891,22.5315,22.4721,22.5315,94000.0
2014-10-17 10:30:00,26.53,26.53,26.49,26.49,43000.0,22.5315,22.5315,22.4976,22.4976,43000.0
2014-10-17 10:35:00,26.47,26.51,26.45,26.45,24000.0,22.4806,22.5146,22.4636,22.4636,24000.0
2014-10-17 10:40:00,26.46,26.48,26.46,26.47,56000.0,22.4721,22.4891,22.4721,22.4806,56000.0
2014-10-17 10:45:00,26.48,26.48,26.43,26.43,90000.0,22.4891,22.4891,22.4466,22.4466,90000.0
2014-10-17 10:50:00,26.44,26.47,26.44,26.46,37000.0,22.4551,22.4806,22.4551,22.4721,37000.0
2014-10-17 10:55:00,26.47,26.48,26.46,26.47,176000.0,22.4806,22.4891,22.4721,22.4806,176000.0
2014-10-17 11:00:00,26.47,26.48,26.46,26.47,108000.0,22.4806,22.4891,22.4721,22.4806,108000.0
2014-10-17 11:05:00,26.47,26.5,26.45,26.5,43500.0,22.4806,22.5061,22.4636,22.5061,43500.0
2014-10-17 11:10:00,26.48,26.52,26.48,26.51,26500.0,22.4891,22.523,22.4891,22.5146,26500.0
2014-10-17 11:15:00,26.5,26.52,26.49,26.51,24000.0,22.5061,22.523,22.4976,22.5146,24000.0
2014-10-17 11:20:00,26.51,26.52,26.48,26.49,10000.0,22.5146,22.523,22.4891,22.4976,10000.0
2014-10-17 11:25:00,26.49,26.51,26.48,26.49,16500.0,22.4976,22.5146,22.4891,22.4976,16500.0
2014-10-17 11:30:00,26.49,26.52,26.47,26.5,42000.0,22.4976,22.523,22.4806,22.5061,42000.0
2014-10-17 11:35:00,26.51,26.52,26.48,26.51,89500.0,22.5146,22.523,22.4891,22.5146,89500.0
2014-10-17 11:40:00,26.52,26.53,26.5,26.52,15000.0,22.523,22.5315,22.5061,22.523,15000.0
2014-10-17 11:45:00,26.52,26.56,26.52,26.55,56500.0,22.523,22.557,22.523,22.5485,56500.0
2014-10-17 11:50:00,26.55,26.55,26.53,26.53,36500.0,22.5485,22.5485,22.5315,22.5315,36500.0
2014-10-17 11:55:00,26.53,26.53,26.5,26.51,70500.0,22.5315,22.5315,22.5061,22.5146,70500.0
2014-10-17 12:00:00,26.51,26.54,26.51,26.52,79000.0,22.5146,22.54,22.5146,22.523,79000.0
2014-10-17 12:05:00,26.53,26.54,26.51,26.52,33500.0,22.5315,22.54,22.5146,22.523,33500.0
2014-10-17 12:10:00,26.51,26.52,26.47,26.47,152500.0,22.5146,22.523,22.4806,22.4806,152500.0
2014-10-17 12:15:00,26.47,26.47,26.43,26.43,110500.0,22.4806,22.4806,22.4466,22.4466,110500.0
2014-10-17 12:20:00,26.44,26.46,26.43,26.44,42500.0,22.4551,22.4721,22.4466,22.4551,42500.0
2014-10-17 12:25:00,26.44,26.47,26.44,26.47,20500.0,22.4551,22.4806,22.4551,22.4806,20500.0
2014-10-17 12:30:00,26.47,26.48,26.46,26.46,19000.0,22.4806,22.4891,22.4721,22.4721,19000.0
2014-10-17 12:35:00,26.48,26.48,26.46,26.46,31000.0,22.4891,22.4891,22.4721,22.4721,31000.0
2014-10-17 12:40:00,26.45,26.45,26.43,26.44,41000.0,22.4636,22.4636,22.4466,22.4551,41000.0
2014-10-17 12:45:00,26.44,26.47,26.44,26.45,37000.0,22.4551,22.4806,22.4551,22.4636,37000.0
2014-10-17 12:50:00,26.45,26.45,26.41,26.43,53000.0,22.4636,22.4636,22.4296,22.4466,53000.0
2014-10-17 12:55:00,26.43,26.46,26.43,26.45,28000.0,22.4466,22.4721,22.4466,22.4636,28000.0
2014-10-17 13:00:00,26.47,26.47,26.45,26.45,14500.0,22.4806,22.4806,22.4636,22.4636,14500.0
2014-10-17 13:05:00,26.44,26.44,26.39,26.39,27500.0,22.4551,22.4551,22.4126,22.4126,27500.0
2014-10-17 13:10:00,26.39,26.41,26.37,26.38,49000.0,22.4126,22.4296,22.3957,22.4041,49000.0
2014-10-17 13:15:00,26.38,26.41,26.37,26.41,12000.0,22.4041,22.4296,22.3957,22.4296,12000.0
2014-10-17 13:20:00,26.4,26.4,26.36,26.36,22500.0,22.4211,22.4211,22.3872,22.3872,22500.0
2014-10-17 13:25:00,26.38,26.39,26.36,26.37,52500.0,22.4041,22.4126,22.3872,22.3957,52500.0
2014-10-17 13:30:00,26.36,26.37,26.34,26.36,12000.0,22.3872,22.3957,22.3702,22.3872,12000.0
2014-10-17 13:35:00,26.36,26.39,26.35,26.39,51000.0,22.3872,22.4126,22.3787,22.4126,51000.0
2014-10-17 13:40:00,26.39,26.41,26.37,26.41,14000.0,22.4126,22.4296,22.3957,22.4296,14000.0
2014-10-17 13:45:00,26.41,26.41,26.38,26.38,25500.0,22.4296,22.4296,22.4041,22.4041,25500.0
2014-10-17 13:50:00,26.37,26.4,26.37,26.37,48500.0,22.3957,22.4211,22.3957,22.3957,48500.0
2014-10-17 13:55:00,26.37,26.38,26.33,26.36,58500.0,22.3957,22.4041,22.3617,22.3872,58500.0
2014-10-17 14:00:00,26.37,26.37,26.31,26.32,87000.0,22.3957,22.3957,22.3447,22.3532,87000.0
2014-10-17 14:05:00,26.32,26.33,26.25,26.25,123500.0,22.3532,22.3617,22.2937,22.2937,123500.0
2014-10-17 14:10:00,26.27,26.32,26.27,26.32,52000.0,22.3107,22.3532,22.3107,22.3532,52000.0
2014-10-17 14:15:00,26.32,26.32,26.29,26.29,12500.0,22.3532,22.3532,22.3277,22.3277,12500.0
2014-10-17 14:20:00,26.29,26.32,26.28,26.32,50500.0,22.3277,22.3532,22.3192,22.3532,50500.0
2014-10-17 14:25:00,26.33,26.33,26.29,26.32,37000.0,22.3617,22.3617,22.3277,22.3532,37000.0
2014-10-17 14:30:00,26.31,26.36,26.31,26.35,38000.0,22.3447,22.3872,22.3447,22.3787,38000.0
2014-10-17 14:35:00,26.35,26.35,26.31,26.33,63500.0,22.3787,22.3787,22.3447,22.3617,63500.0
2014-10-17 14:40:00,26.33,26.38,26.33,26.37,32000.0,22.3617,22.4041,22.3617,22.3957,32000.0
2014-10-17 14:45:00,26.36,26.38,26.33,26.36,16000.0,22.3872,22.4041,22.3617,22.3872,16000.0
2014-10-17 14:50:00,26.36,26.36,26.34,26.36,38500.0,22.3872,22.3872,22.3702,22.3872,38500.0
2014-10-17 14:55:00,26.34,26.36,26.33,26.34,22000.0,22.3702,22.3872,22.3617,22.3702,22000.0
2014-10-17 15:00:00,26.36,26.36,26.3,26.3,47000.0,22.3872,22.3872,22.3362,22.3362,47000.0
2014-10-17 15:05:00,26.31,26.35,26.31,26.34,31500.0,22.3447,22.3787,22.3447,22.3702,31500.0
2014-10-17 15:10:00,26.34,26.4,26.34,26.4,48000.0,22.3702,22.4211,22.3702,22.4211,48000.0
2014-10-17 15:15:00,26.41,26.41,26.39,26.39,32500.0,22.4296,22.4296,22.4126,22.4126,32500.0
2014-10-17 15:20:00,26.39,26.4,26.37,26.39,12500.0,22.4126,22.4211,22.3957,22.4126,12500.0
2014-10-17 15:25:00,26.39,26.41,26.38,26.4,26500.0,22.4126,22.4296,22.4041,22.4211,26500.0
2014-10-17 15:30:00,26.4,26.43,26.39,26.39,34500.0,22.4211,22.4466,22.4126,22.4126,34500.0
2014-10-17 15:35:00,26.4,26.4,26.38,26.4,73500.0,22.4211,22.4211,22.4041,22.4211,73500.0
2014-10-17 15:40:00,26.39,26.42,26.38,26.42,55500.0,22.4126,22.4381,22.4041,22.4381,55500.0
2014-10-17 15:45:00,26.42,26.44,26.4,26.41,59000.0,22.4381,22.4551,22.4211,22.4296,59000.0
2014-10-17 15:50:00,26.4,26.4,26.37,26.4,100500.0,22.4211,22.4211,22.3957,22.4211,100500.0
2014-10-17 15:55:00,26.4,26.42,26.39,26.39,166000.0,22.4211,22.4381,22.4126,22.4126,166000.0
2014-10-20 09:30:00,26.32,26.42,26.31,26.41,144000.0,22.3532,22.4381,22.3447,22.4296,144000.0
2014-10-20 09:35:00,26.45,26.55,26.44,26.54,73000.0,22.4636,22.5485,22.4551,22.54,73000.0
2014-10-20 09:40:00,26.53,26.56,26.52,26.54,46000.0,22.5315,22.557,22.523,22.54,46000.0
2014-10-20 09:45:00,26.56,26.56,26.47,26.48,47000.0,22.557,22.557,22.4806,22.4891,47000.0
2014-10-20 09:50:00,26.46,26.46,26.4,26.4,60000.0,22.4721,22.4721,22.4211,22.4211,60000.0
2014-10-20 09:55:00,26.43,26.49,26.41,26.46,54500.0,22.4466,22.4976,22.4296,22.4721,54500.0
2014-10-20 10:00:00,26.46,26.5,26.43,26.44,22500.0,22.4721,22.5061,22.4466,22.4551,22500.0
2014-10-20 10:05:00,26.44,26.46,26.38,26.4,51000.0,22.4551,22.4721,22.4041,22.4211,51000.0
2014-10-20 10:10:00,26.38,26.44,26.38,26.4,46000.0,22.4041,22.4551,22.4041,22.4211,46000.0
2014-10-20 10:15:00,26.4,26.45,26.37,26.41,78500.0,22.4211,22.4636,22.3957,22.4296,78500.0
2014-10-20 10:20:00,26.41,26.5,26.39,26.49,33500.0,22.4296,22.5061,22.4126,22.4976,33500.0
2014-10-20 10:25:00,26.5,26.51,26.45,26.46,15500.0,22.5061,22.5146,22.4636,22.4721,15500.0
2014-10-20 10:30:00,26.46,26.48,26.44,26.45,13000.0,22.4721,22.4891,22.4551,22.4636,13000.0
2014-10-20 10:35:00,26.46,26.49,26.45,26.45,35000.0,22.4721,22.4976,22.4636,22.4636,35000.0
2014-10-20 10:40:00,26.46,26.52,26.45,26.52,64500.0,22.4721,22.523,22.4636,22.523,64500.0
2014-10-20 10:45:00,26.52,26.52,26.48,26.5,53500.0,22.523,22.523,22.4891,22.5061,53500.0
2014-10-20 10:50:00,26.48,26.48,26.45,26.46,14000.0,22.4891,22.4891,22.4636,22.4721,14000.0
2014-10-20 10:55:00,26.45,26.5,26.45,26.48,27000.0,22.4636,22.5061,22.4636,22.4891,27000.0
2014-10-20 11:00:00,26.48,26.48,26.44,26.45,35500.0,22.4891,22.4891,22.4551,22.4636,35500.0
2014-10-20 11:05:00,26.45,26.5,26.45,26.5,71000.0,22.4636,22.5061,22.4636,22.5061,71000.0
2014-10-20 11:10:00,26.51,26.51,26.46,26.5,68500.0,22.5146,22.5146,22.4721,22.5061,68500.0
2014-10-20 11:15:00,26.51,26.52,26.51,26.52,39500.0,22.5146,22.523,22.5146,22.523,39500.0
2014-10-20 11:20:00,26.51,26.54,26.5,26.54,77000.0,22.5146,22.54,22.5061,22.54,77000.0
2014-10-20 11:25:00,26.54,26.54,26.51,26.51,55000.0,22.54,22.54,22.5146,22.5146,55000.0
2014-10-20 11:30:00,26.5,26.53,26.49,26.52,323500.0,22.5061,22.5315,22.4976,22.523,323500.0
2014-10-20 11:35:00,26.51,26.54,26.51,26.52,50500.0,22.5146,22.54,22.5146,22.523,50500.0
2014-10-20 11:40:00,26.51,26.54,26.51,26.54,23000.0,22.5146,22.54,22.5146,22.54,23000.0
2014-10-20 11:45:00,26.53,26.54,26.52,26.53,57500.0,22.5315,22.54,22.523,22.5315,57500.0
2014-10-20 11:50:00,26.52,26.53,26.51,26.51,36500.0,22.523,22.5315,22.5146,22.5146,36500.0
2014-10-20 11:55:00,26.51,26.53,26.51,26.53,53000.0,22.5146,22.5315,22.5146,22.5315,53000.0
2014-10-20 12:00:00,26.53,26.55,26.52,26.54,69000.0,22.5315,22.5485,22.523,22.54,69000.0
2014-10-20 12:05:00,26.54,26.54,26.52,26.52,58000.0,22.54,22.54,22.523,22.523,58000.0
2014-10-20 12:10:00,26.52,26.54,26.52,26.53,48500.0,22.523,22.54,22.523,22.5315,48500.0
2014-10-20 12:15:00,26.53,26.54,26.52,26.53,20000.0,22.5315,22.54,22.523,22.5315,20000.0
2014-10-20 12:20:00,26.54,26.54,26.53,26.54,26500.0,22.54,22.54,22.5315,22.54,26500.0
2014-10-20 12:25:00,26.54,26.54,26.53,26.53,33500.0,22.54,22.54,22.5315,22.5315,33500.0
2014-10-20 12:30:00,26.53,26.54,26.5,26.54,24500.0,22.5315,22.54,22.5061,22.54,24500.0
2014-10-20 12:35:00,26.54,26.55,26.53,26.53,38500.0,22.54,22.5485,22.5315,22.5315,38500.0
2014-10-20 12:40:00,26.54,26.54,26.52,26.52,16500.0,22.54,22.54,22.523,22.523,16500.0
2014-10-20 12:45:00,26.52,26.53,26.51,26.52,17500.0,22.523,22.5315,22.5146,22.523,17500.0
2014-10-20 12:50:00,26.52,26.54,26.52,26.54,14500.0,22.523,22.54,22.523,22.54,14500.0
2014-10-20 12:55:00,26.53,26.53,26.48,26.49,24500.0,22.5315,22.5315,22.4891,22.4976,24500.0
2014-10-20 13:00:00,26.5,26.5,26.49,26.5,8000.0,22.5061,22.5061,22.4976,22.5061,8000.0
2014-10-20 13:05:00,26.5,26.53,26.5,26.53,15000.0,22.5061,22.5315,22.5061,22.5315,15000.0
2014-10-20 13:10:00,26.53,26.54,26.52,26.53,45000.0,22.5315,22.54,22.523,22.5315,45000.0
2014-10-20 13:15:00,26.53,26.55,26.53,26.54,44000.0,22.5315,22.5485,22.5315,22.54,44000.0
2014-10-20 13:20:00,26.54,26.55,26.54,26.54,44500.0,22.54,22.5485,22.54,22.54,44500.0
2014-10-20 13:25:00,26.54,26.58,26.54,26.56,131500.0,22.54,22.574,22.54,22.557,131500.0
2014-10-20 13:30:00,26.57,26.57,26.55,26.55,13500.0,22.5655,22.5655,22.5485,22.5485,13500.0
2014-10-20 13:35:00,26.55,26.57,26.55,26.56,38000.0,22.5485,22.5655,22.5485,22.557,38000.0
2014-10-20 13:40:00,26.56,26.56,26.55,26.56,19000.0,22.557,22.557,22.5485,22.557,19000.0
2014-10-20 13:45:00,26.56,26.57,26.54,26.54,28500.0,22.557,22.5655,22.54,22.54,28500.0
2014-10-20 13:50:00,26.55,26.56,26.54,26.55,38500.0,22.5485,22.557,22.54,22.5485,38500.0
2014-10-20 13:55:00,26.55,26.56,26.55,26.55,41500.0,22.5485,22.557,22.5485,22.5485,41500.0
2014-10-20 14:00:00,26.56,26.6,26.55,26.58,66500.0,22.557,22.591,22.5485,22.574,66500.0
2014-10-20 14:05:00,26.58,26.59,26.57,26.58,43000.0,22.574,22.5825,22.5655,22.574,43000.0
2014-10-20 14:10:00,26.58,26.61,26.58,26.6,16500.0,22.574,22.5995,22.574,22.591,16500.0
2014-10-20 14:15:00,26.61,26.61,26.57,26.57,13000.0,22.5995,22.5995,22.5655,22.5655,13000.0
2014-10-20 14:20:00,26.58,26.59,26.56,26.58,59500.0,22.574,22.5825,22.557,22.574,59500.0
2014-10-20 14:25:00,26.57,26.57,26.56,26.57,32000.0,22.5655,22.5655,22.557,22.5655,32000.0
2014-10-20 14:30:00,26.57,26.58,26.57,26.57,18500.0,22.5655,22.574,22.5655,22.5655,18500.0
2014-10-20 14:35:00,26.57,26.58,26.57,26.58,18000.0,22.5655,22.574,22.5655,22.574,18000.0
2014-10-20 14:40:00,26.58,26.6,26.58,26.59,78000.0,22.574,22.591,22.574,22.5825,78000.0
2014-10-20 14:45:00,26.59,26.59,26.58,26.58,53500.0,22.5825,22.5825,22.574,22.574,53500.0
2014-10-20 14:50:00,26.57,26.59,26.56,26.58,29500.0,22.5655,22.5825,22.557,22.574,29500.0
2014-10-20 14:55:00,26.58,26.59,26.57,26.59,9000.0,22.574,22.5825,22.5655,22.5825,9000.0
2014-10-20 15:00:00,26.6,26.61,26.59,26.61,17500.0,22.591,22.5995,22.5825,22.5995,17500.0
2014-10-20 15:05:00,26.6,26.63,26.6,26.62,65500.0,22.591,22.6165,22.591,22.608,65500.0
2014-10-20 15:10:00,26.62,26.63,26.61,26.62,52000.0,22.608,22.6165,22.5995,22.608,52000.0
2014-10-20 15:15:00,26.62,26.63,26.61,26.62,29500.0,22.608,22.6165,22.5995,22.608,29500.0
2014-10-20 15:20:00,26.61,26.61,26.59,26.6,52500.0,22.5995,22.5995,22.5825,22.591,52500.0
2014-10-20 15:25:00,26.59,26.6,26.59,26.59,20000.0,22.5825,22.591,22.5825,22.5825,20000.0
2014-10-20 15:30:00,26.6,26.63,26.6,26.63,38500.0,22.591,22.6165,22.591,22.6165,38500.0
2014-10-20 15:35:00,26.63,26.63,26.61,26.62,27000.0,22.6165,22.6165,22.5995,22.608,27000.0
2014-10-20 15:40:00,26.63,26.65,26.62,26.65,35500.0,22.6165,22.6335,22.608,22.6335,35500.0
2014-10-20 15:45:00,26.65,26.66,26.64,26.65,22000.0,22.6335,22.6419,22.625,22.6335,22000.0
2014-10-20 15:50:00,26.65,26.66,26.64,26.66,174000.0,22.6335,22.6419,22.625,22.6419,174000.0
2014-10-20 15:55:00,26.66,26.67,26.65,26.67,221500.0,22.6419,22.6504,22.6335,22.6504,221500.0
2014-10-21 09:30:00,26.86,26.9,26.8,26.88,132500.0,22.8118,22.8458,22.7608,22.8288,132500.0
2014-10-21 09:35:00,26.88,26.96,26.86,26.96,63000.0,22.8288,22.8967,22.8118,22.8967,63000.0
2014-10-21 09:40:00,26.95,26.97,26.91,26.96,60500.0,22.8882,22.9052,22.8543,22.8967,60500.0
2014-10-21 09:45:00,26.99,27.01,26.96,26.97,72000.0,22.9222,22.9392,22.8967,22.9052,72000.0
2014-10-21 09:50:00,26.98,27.02,26.98,26.99,40000.0,22.9137,22.9477,22.9137,22.9222,40000.0
2014-10-21 09:55:00,27.01,27.01,26.99,26.99,38500.0,22.9392,22.9392,22.9222,22.9222,38500.0
2014-10-21 10:00:00,26.99,27.04,26.98,27.03,61500.0,22.9222,22.9647,22.9137,22.9562,61500.0
2014-10-21 10:05:00,27.03,27.03,26.99,27.03,50000.0,22.9562,22.9562,22.9222,22.9562,50000.0
2014-10-21 10:10:00,27.03,27.06,27.02,27.06,39000.0,22.9562,22.9817,22.9477,22.9817,39000.0
2014-10-21 10:15:00,27.06,27.06,27.03,27.06,28000.0,22.9817,22.9817,22.9562,22.9817,28000.0
2014-10-21 10:20:00,27.05,27.08,27.05,27.08,46500.0,22.9732,22.9986,22.9732,22.9986,46500.0
2014-10-21 10:25:00,27.08,27.1,27.08,27.09,27000.0,22.9986,23.0156,22.9986,23.0071,27000.0
2014-10-21 10:30:00,27.09,27.1,27.08,27.09,89000.0,23.0071,23.0156,22.9986,23.0071,89000.0
2014-10-21 10:35:00,27.1,27.12,27.08,27.11,28500.0,23.0156,23.0326,22.9986,23.0241,28500.0
2014-10-21 10:40:00,27.11,27.13,27.11,27.13,30500.0,23.0241,23.0411,23.0241,23.0411,30500.0
2014-10-21 10:45:00,27.14,27.16,27.13,27.15,102500.0,23.0496,23.0666,23.0411,23.0581,102500.0
2014-10-21 10:50:00,27.16,27.16,27.12,27.13,32000.0,23.0666,23.0666,23.0326,23.0411,32000.0
2014-10-21 10:55:00,27.13,27.13,27.12,27.13,49500.0,23.0411,23.0411,23.0326,23.0411,49500.0
2014-10-21 11:00:00,27.13,27.14,27.13,27.14,24000.0,23.0411,23.0496,23.0411,23.0496,24000.0
2014-10-21 11:05:00,27.14,27.16,27.13,27.16,59000.0,23.0496,23.0666,23.0411,23.0666,59000.0
2014-10-21 11:10:00,27.15,27.15,27.13,27.13,22000.0,23.0581,23.0581,23.0411,23.0411,22000.0
2014-10-21 11:15:00,27.14,27.14,27.12,27.14,57500.0,23.0496,23.0496,23.0326,23.0496,57500.0
2014-10-21 11:20:00,27.14,27.17,27.14,27.16,69500.0,23.0496,23.0751,23.0496,23.0666,69500.0
2014-10-21 11:25:00,27.17,27.18,27.15,27.18,80000.0,23.0751,23.0836,23.0581,23.0836,80000.0
2014-10-21 11:30:00,27.17,27.18,27.16,27.18,35500.0,23.0751,23.0836,23.0666,23.0836,35500.0
2014-10-21 11:35:00,27.18,27.19,27.17,27.17,30000.0,23.0836,23.0921,23.0751,23.0751,30000.0
2014-10-21 11:40:00,27.17,27.2,27.17,27.18,67500.0,23.0751,23.1006,23.0751,23.0836,67500.0
2014-10-21 11:45:00,27.17,27.18,27.16,27.16,23000.0,23.0751,23.0836,23.0666,23.0666,23000.0
2014-10-21 11:50:00,27.16,27.17,27.15,27.15,22500.0,23.0666,23.0751,23.0581,23.0581,22500.0
2014-10-21 11:55:00,27.15,27.17,27.15,27.17,21000.0,23.0581,23.0751,23.0581,23.0751,21000.0
2014-10-21 12:00:00,27.16,27.17,27.16,27.16,8500.0,23.0666,23.0751,23.0666,23.0666,8500.0
2014-10-21 12:05:00,27.16,27.17,27.15,27.16,16000.0,23.0666,23.0751,23.0581,23.0666,16000.0
2014-10-21 12:10:00,27.15,27.17,27.15,27.16,27500.0,23.0581,23.0751,23.0581,23.0666,27500.0
2014-10-21 12:15:00,27.16,27.17,27.15,27.17,46500.0,23.0666,23.0751,23.0581,23.0751,46500.0
2014-10-21 12:20:00,27.18,27.18,27.17,27.18,9500.0,23.0836,23.0836,23.0751,23.0836,9500.0
2014-10-21 12:25:00,27.18,27.19,27.18,27.19,15000.0,23.0836,23.0921,23.0836,23.0921,15000.0
2014-10-21 12:30:00,27.18,27.18,27.17,27.18,12000.0,23.0836,23.0836,23.0751,23.0836,12000.0
2014-10-21 12:35:00,27.17,27.18,27.17,27.17,16500.0,23.0751,23.0836,23.0751,23.0751,16500.0
2014-10-21 12:40:00,27.17,27.18,27.16,27.16,14500.0,23.0751,23.0836,23.0666,23.0666,14500.0
2014-10-21 12:45:00,27.17,27.17,27.15,27.16,150000.0,23.0751,23.0751,23.0581,23.0666,150000.0
2014-10-21 12:50:00,27.16,27.16,27.13,27.14,41500.0,23.0666,23.0666,23.0411,23.0496,41500.0
2014-10-21 12:55:00,27.13,27.15,27.13,27.15,21500.0,23.0411,23.0581,23.0411,23.0581,21500.0
2014-10-21 13:00:00,27.14,27.15,27.14,27.14,31500.0,23.0496,23.0581,23.0496,23.0496,31500.0
2014-10-21 13:05:00,27.15,27.15,27.13,27.13,52500.0,23.0581,23.0581,23.0411,23.0411,52500.0
2014-10-21 13:10:00,27.14,27.14,27.13,27.13,14000.0,23.0496,23.0496,23.0411,23.0411,14000.0
2014-10-21 13:15:00,27.13,27.13,27.12,27.12,174000.0,23.0411,23.0411,23.0326,23.0326,174000.0
2014-10-21 13:20:00,27.12,27.12,27.1,27.11,41000.0,23.0326,23.0326,23.0156,23.0241,41000.0
2014-10-21 13:25:00,27.11,27.14,27.11,27.14,67500.0,23.0241,23.0496,23.0241,23.0496,67500.0
2014-10-21 13:30:00,27.14,27.18,27.14,27.18,26000.0,23.0496,23.0836,23.0496,23.0836,26000.0
2014-10-21 13:35:00,27.18,27.18,27.16,27.16,21500.0,23.0836,23.0836,23.0666,23.0666,21500.0
2014-10-21 13:40:00,27.16,27.18,27.16,27.18,89000.0,23.0666,23.0836,23.0666,23.0836,89000.0
2014-10-21 13:45:00,27.18,27.18,27.17,27.17,17500.0,23.0836,23.0836,23.0751,23.0751,17500.0
2014-10-21 13:50:00,27.19,27.2,27.18,27.19,19000.0,23.0921,23.1006,23.0836,23.0921,19000.0
2014-10-21 13:55:00,27.19,27.2,27.18,27.19,21000.0,23.0921,23.1006,23.0836,23.0921,21000.0
2014-10-21 14:00:00,27.19,27.2,27.19,27.19,10500.0,23.0921,23.1006,23.0921,23.0921,10500.0
2014-10-21 14:05:00,27.19,27.22,27.19,27.22,20500.0,23.0921,23.1175,23.0921,23.1175,20500.0
2014-10-21 14:10:00,27.23,27.23,27.22,27.23,36500.0,23.126,23.126,23.1175,23.126,36500.0
2014-10-21 14:15:00,27.23,27.24,27.23,27.23,23000.0,23.126,23.1345,23.126,23.126,23000.0
2014-10-21 14:20:00,27.24,27.24,27.23,27.23,8000.0,23.1345,23.1345,23.126,23.126,8000.0
2014-10-21 14:25:00,27.23,27.24,27.23,27.23,26500.0,23.126,23.1345,23.126,23.126,26500.0
2014-10-21 14:30:00,27.24,27.24,27.22,27.23,43500.0,23.1345,23.1345,23.1175,23.126,43500.0
2014-10-21 14:35:00,27.23,27.24,27.23,27.24,114000.0,23.126,23.1345,23.126,23.1345,114000.0
2014-10-21 14:40:00,27.25,27.25,27.23,27.23,48500.0,23.143,23.143,23.126,23.126,48500.0
2014-10-21 14:45:00,27.24,27.24,27.21,27.21,42000.0,23.1345,23.1345,23.1091,23.1091,42000.0
2014-10-21 14:50:00,27.22,27.23,27.21,27.23,12000.0,23.1175,23.126,23.1091,23.126,12000.0
2014-10-21 14:55:00,27.23,27.23,27.21,27.22,37500.0,23.126,23.126,23.1091,23.1175,37500.0
2014-10-21 15:00:00,27.22,27.24,27.22,27.24,44500.0,23.1175,23.1345,23.1175,23.1345,44500.0
2014-10-21 15:05:00,27.24,27.24,27.24,27.24,19500.0,23.1345,23.1345,23.1345,23.1345,19500.0
2014-10-21 15:10:00,27.24,27.28,27.24,27.27,52500.0,23.1345,23.1685,23.1345,23.16,52500.0
2014-10-21 15:15:00,27.26,27.28,27.26,27.28,34500.0,23.1515,23.1685,23.1515,23.1685,34500.0
2014-10-21 15:20:00,27.27,27.29,27.27,27.29,37500.0,23.16,23.177,23.16,23.177,37500.0
2014-10-21 15:25:00,27.29,27.3,27.28,27.29,64000.0,23.177,23.1855,23.1685,23.177,64000.0
2014-10-21 15:30:00,27.3,27.3,27.27,27.27,40500.0,23.1855,23.1855,23.16,23.16,40500.0
2014-10-21 15:35:00,27.27,27.27,27.26,27.26,47000.0,23.16,23.16,23.1515,23.1515,47000.0
2014-10-21 15:40:00,27.26,27.27,27.25,27.26,55000.0,23.1515,23.16,23.143,23.1515,55000.0
2014-10-21 15:45:00,27.26,27.27,27.26,27.26,124000.0,23.1515,23.16,23.1515,23.1515,124000.0
2014-10-21 15:50:00,27.26,27.27,27.25,27.26,359000.0,23.1515,23.16,23.143,23.1515,359000.0
2014-10-21 15:55:00,27.26,27.29,27.25,27.29,377500.0,23.1515,23.177,23.143,23.177,377500.0
2014-10-22 09:30:00,27.36,27.36,27.29,27.34,386500.0,23.2364,23.2364,23.177,23.2195,386500.0
2014-10-22 09:35:00,27.33,27.33,27.26,27.26,53000.0,23.211,23.211,23.1515,23.1515,53000.0
2014-10-22 09:40:00,27.26,27.32,27.25,27.32,123500.0,23.1515,23.2025,23.143,23.2025,123500.0
2014-10-22 09:45:00,27.32,27.32,27.29,27.3,34000.0,23.2025,23.2025,23.177,23.1855,34000.0
2014-10-22 09:50:00,27.31,27.36,27.31,27.35,41500.0,23.194,23.2364,23.194,23.228,41500.0
2014-10-22 09:55:00,27.33,27.37,27.33,27.36,39000.0,23.211,23.2449,23.211,23.2364,39000.0
2014-10-22 10:00:00,27.37,27.38,27.32,27.32,19500.0,23.2449,23.2534,23.2025,23.2025,19500.0
2014-10-22 10:05:00,27.32,27.32,27.27,27.27,14500.0,23.2025,23.2025,23.16,23.16,14500.0
2014-10-22 10:10:00,27.26,27.31,27.26,27.31,19500.0,23.1515,23.194,23.1515,23.194,19500.0
2014-10-22 10:15:00,27.3,27.34,27.29,27.34,88500.0,23.1855,23.2195,23.177,23.2195,88500.0
2014-10-22 10:20:00,27.34,27.36,27.34,27.35,106500.0,23.2195,23.2364,23.2195,23.228,106500.0
2014-10-22 10:25:00,27.35,27.41,27.35,27.4,197500.0,23.228,23.2789,23.228,23.2704,197500.0
2014-10-22 10:30:00,27.39,27.39,27.34,27.38,23000.0,23.2619,23.2619,23.2195,23.2534,23000.0
2014-10-22 10:35:00,27.39,27.39,27.34,27.37,146500.0,23.2619,23.2619,23.2195,23.2449,146500.0
2014-10-22 10:40:00,27.36,27.37,27.33,27.35,21000.0,23.2364,23.2449,23.211,23.228,21000.0
2014-10-22 10:45:00,27.34,27.36,27.33,27.35,49500.0,23.2195,23.2364,23.211,23.228,49500.0
2014-10-22 10:50:00,27.36,27.38,27.35,27.38,66500.0,23.2364,23.2534,23.228,23.2534,66500.0
2014-10-22 10:55:00,27.38,27.38,27.36,27.37,41000.0,23.2534,23.2534,23.2364,23.2449,41000.0
2014-10-22 11:00:00,27.36,27.39,27.36,27.37,58500.0,23.2364,23.2619,23.2364,23.2449,58500.0
2014-10-22 11:05:00,27.37,27.39,27.36,27.38,60000.0,23.2449,23.2619,23.2364,23.2534,60000.0
2014-10-22 11:10:00,27.39,27.42,27.38,27.4,68000.0,23.2619,23.2874,23.2534,23.2704,68000.0
2014-10-22 11:15:00,27.41,27.41,27.4,27.4,38000.0,23.2789,23.2789,23.2704,23.2704,38000.0
2014-10-22 11:20:00,27.4,27.41,27.39,27.4,22000.0,23.2704,23.2789,23.2619,23.2704,22000.0
2014-10-22 11:25:00,27.4,27.4,27.37,27.38,17000.0,23.2704,23.2704,23.2449,23.2534,17000.0
2014-10-22 11:30:00,27.38,27.41,27.37,27.4,30000.0,23.2534,23.2789,23.2449,23.2704,30000.0
2014-10-22 11:35:00,27.4,27.4,27.39,27.39,34500.0,23.2704,23.2704,23.2619,23.2619,34500.0
2014-10-22 11:40:00,27.39,27.4,27.39,27.39,38500.0,23.2619,23.2704,23.2619,23.2619,38500.0
2014-10-22 11:45:00,27.39,27.4,27.37,27.37,27500.0,23.2619,23.2704,23.2449,23.2449,27500.0
2014-10-22 11:50:00,27.38,27.38,27.36,27.36,8000.0,23.2534,23.2534,23.2364,23.2364,8000.0
2014-10-22 11:55:00,27.37,27.38,27.36,27.36,18500.0,23.2449,23.2534,23.2364,23.2364,18500.0
2014-10-22 12:00:00,27.37,27.38,27.36,27.36,24500.0,23.2449,23.2534,23.2364,23.2364,24500.0
2014-10-22 12:05:00,27.36,27.36,27.34,27.35,81000.0,23.2364,23.2364,23.2195,23.228,81000.0
2014-10-22 12:10:00,27.35,27.35,27.31,27.32,28500.0,23.228,23.228,23.194,23.2025,28500.0
2014-10-22 12:15:00,27.32,27.33,27.29,27.29,70000.0,23.2025,23.211,23.177,23.177,70000.0
2014-10-22 12:20:00,27.28,27.31,27.28,27.31,26500.0,23.1685,23.194,23.1685,23.194,26500.0
2014-10-22 12:25:00,27.3,27.32,27.3,27.32,25500.0,23.1855,23.2025,23.1855,23.2025,25500.0
2014-10-22 12:30:00,27.31,27.31,27.29,27.29,11000.0,23.194,23.194,23.177,23.177,11000.0
2014-10-22 12:35:00,27.29,27.29,27.24,27.24,18000.0,23.177,23.177,23.1345,23.1345,18000.0
2014-10-22 12:40:00,27.24,27.25,27.21,27.22,39500.0,23.1345,23.143,23.1091,23.1175,39500.0
2014-10-22 12:45:00,27.21,27.24,27.19,27.19,55000.0,23.1091,23.1345,23.0921,23.0921,55000.0
2014-10-22 12:50:00,27.18,27.21,27.18,27.2,22000.0,23.0836,23.1091,23.0836,23.1006,22000.0
2014-10-22 12:55:00,27.2,27.24,27.2,27.24,25000.0,23.1006,23.1345,23.1006,23.1345,25000.0
2014-10-22 13:00:00,27.24,27.25,27.23,27.25,40000.0,23.1345,23.143,23.126,23.143,40000.0
2014-10-22 13:05:00,27.24,27.27,27.23,27.27,554000.0,23.1345,23.16,23.126,23.16,554000.0
2014-10-22 13:10:00,27.27,27.27,27.24,27.24,273500.0,23.16,23.16,23.1345,23.1345,273500.0
2014-10-22 13:15:00,27.24,27.25,27.24,27.24,252500.0,23.1345,23.143,23.1345,23.1345,252500.0
2014-10-22 13:20:00,27.24,27.25,27.2,27.2,155500.0,23.1345,23.143,23.1006,23.1006,155500.0
2014-10-22 13:25:00,27.19,27.2,27.16,27.16,62000.0,23.0921,23.1006,23.0666,23.0666,62000.0
2014-10-22 13:30:00,27.17,27.17,27.14,27.15,33500.0,23.0751,23.0751,23.0496,23.0581,33500.0
2014-10-22 13:35:00,27.15,27.18,27.15,27.17,47500.0,23.0581,23.0836,23.0581,23.0751,47500.0
2014-10-22 13:40:00,27.18,27.19,27.17,27.18,28000.0,23.0836,23.0921,23.0751,23.0836,28000.0
2014-10-22 13:45:00,27.19,27.19,27.15,27.15,39500.0,23.0921,23.0921,23.0581,23.0581,39500.0
2014-10-22 13:50:00,27.15,27.18,27.14,27.17,52500.0,23.0581,23.0836,23.0496,23.0751,52500.0
2014-10-22 13:55:00,27.17,27.17,27.14,27.14,18500.0,23.0751,23.0751,23.0496,23.0496,18500.0
2014-10-22 14:00:00,27.14,27.14,27.12,27.13,93500.0,23.0496,23.0496,23.0326,23.0411,93500.0
2014-10-22 14:05:00,27.13,27.15,27.12,27.15,91000.0,23.0411,23.0581,23.0326,23.0581,91000.0
2014-10-22 14:10:00,27.14,27.16,27.13,27.14,49000.0,23.0496,23.0666,23.0411,23.0496,49000.0
2014-10-22 14:15:00,27.13,27.13,27.11,27.11,44500.0,23.0411,23.0411,23.0241,23.0241,44500.0
2014-10-22 14:20:00,27.12,27.13,27.09,27.1,19500.0,23.0326,23.0411,23.0071,23.0156,19500.0
2014-10-22 14:25:00,27.1,27.12,27.1,27.1,78500.0,23.0156,23.0326,23.0156,23.0156,78500.0
2014-10-22 14:30:00,27.1,27.1,27.06,27.06,22500.0,23.0156,23.0156,22.9817,22.9817,22500.0
2014-10-22 14:35:00,27.06,27.09,27.06,27.07,27000.0,22.9817,23.0071,22.9817,22.9902,27000.0
2014-10-22 14:40:00,27.08,27.1,27.07,27.1,35000.0,22.9986,23.0156,22.9902,23.0156,35000.0
2014-10-22 14:45:00,27.1,27.13,27.1,27.13,33500.0,23.0156,23.0411,23.0156,23.0411,33500.0
2014-10-22 14:50:00,27.11,27.11,27.09,27.09,18500.0,23.0241,23.0241,23.0071,23.0071,18500.0
2014-10-22 14:55:00,27.1,27.15,27.1,27.15,17000.0,23.0156,23.0581,23.0156,23.0581,17000.0
2014-10-22 15:00:00,27.14,27.14,27.13,27.13,59500.0,23.0496,23.0496,23.0411,23.0411,59500.0
2014-10-22 15:05:00,27.14,27.14,27.12,27.13,41000.0,23.0496,23.0496,23.0326,23.0411,41000.0
2014-10-22 15:10:00,27.13,27.14,27.11,27.13,42500.0,23.0411,23.0496,23.0241,23.0411,42500.0
2014-10-22 15:15:00,27.13,27.14,27.11,27.11,30500.0,23.0411,23.0496,23.0241,23.0241,30500.0
2014-10-22 15:20:00,27.11,27.12,27.09,27.1,21000.0,23.0241,23.0326,23.0071,23.0156,21000.0
2014-10-22 15:25:00,27.1,27.11,27.1,27.11,26000.0,23.0156,23.0241,23.0156,23.0241,26000.0
2014-10-22 15:30:00,27.1,27.1,27.07,27.07,28500.0,23.0156,23.0156,22.9902,22.9902,28500.0
2014-10-22 15:35:00,27.08,27.08,27.05,27.06,16000.0,22.9986,22.9986,22.9732,22.9817,16000.0
2014-10-22 15:40:00,27.06,27.07,27.04,27.05,28500.0,22.9817,22.9902,22.9647,22.9732,28500.0
2014-10-22 15:45:00,27.04,27.04,27.01,27.01,137000.0,22.9647,22.9647,22.9392,22.9392,137000.0
2014-10-22 15:50:00,27.01,27.02,27.01,27.02,60500.0,22.9392,22.9477,22.9392,22.9477,60500.0
2014-10-22 15:55:00,27.02,27.02,27.0,27.01,285500.0,22.9477,22.9477,22.9307,22.9392,285500.0
2014-10-23 09:30:00,27.28,27.33,27.24,27.31,155000.0,23.1685,23.211,23.1345,23.194,155000.0
2014-10-23 09:35:00,27.33,27.33,27.29,27.32,203000.0,23.211,23.211,23.177,23.2025,203000.0
2014-10-23 09:40:00,27.33,27.33,27.25,27.27,130500.0,23.211,23.211,23.143,23.16,130500.0
2014-10-23 09:45:00,27.28,27.28,27.22,27.23,35000.0,23.1685,23.1685,23.1175,23.126,35000.0
2014-10-23 09:50:00,27.23,27.28,27.23,27.27,51000.0,23.126,23.1685,23.126,23.16,51000.0
2014-10-23 09:55:00,27.27,27.28,27.25,27.26,60000.0,23.16,23.1685,23.143,23.1515,60000.0
2014-10-23 10:00:00,27.27,27.33,27.27,27.33,198000.0,23.16,23.211,23.16,23.211,198000.0
2014-10-23 10:05:00,27.33,27.39,27.32,27.35,164000.0,23.211,23.2619,23.2025,23.228,164000.0
2014-10-23 10:10:00,27.35,27.4,27.34,27.39,102500.0,23.228,23.2704,23.2195,23.2619,102500.0
2014-10-23 10:15:00,27.4,27.43,27.4,27.41,30500.0,23.2704,23.2959,23.2704,23.2789,30500.0
2014-10-23 10:20:00,27.41,27.42,27.39,27.39,22500.0,23.2789,23.2874,23.2619,23.2619,22500.0
2014-10-23 10:25:00,27.39,27.4,27.37,27.37,41500.0,23.2619,23.2704,23.2449,23.2449,41500.0
2014-10-23 10:30:00,27.37,27.4,27.37,27.39,99000.0,23.2449,23.2704,23.2449,23.2619,99000.0
2014-10-23 10:35:00,27.38,27.39,27.37,27.38,54000.0,23.2534,23.2619,23.2449,23.2534,54000.0
2014-10-23 10:40:00,27.38,27.39,27.37,27.39,39000.0,23.2534,23.2619,23.2449,23.2619,39000.0
2014-10-23 10:45:00,27.39,27.45,27.38,27.45,73500.0,23.2619,23.3129,23.2534,23.3129,73500.0
2014-10-23 10:50:00,27.43,27.44,27.42,27.44,50000.0,23.2959,23.3044,23.2874,23.3044,50000.0
2014-10-23 10:55:00,27.44,27.45,27.44,27.44,38500.0,23.3044,23.3129,23.3044,23.3044,38500.0
2014-10-23 11:00:00,27.45,27.47,27.44,27.45,53500.0,23.3129,23.3299,23.3044,23.3129,53500.0
2014-10-23 11:05:00,27.46,27.5,27.46,27.49,35000.0,23.3214,23.3553,23.3214,23.3469,35000.0
2014-10-23 11:10:00,27.49,27.51,27.48,27.51,58000.0,23.3469,23.3638,23.3384,23.3638,58000.0
2014-10-23 11:15:00,27.5,27.5,27.46,27.46,36000.0,23.3553,23.3553,23.3214,23.3214,36000.0
2014-10-23 11:20:00,27.46,27.46,27.44,27.45,34500.0,23.3214,23.3214,23.3044,23.3129,34500.0
2014-10-23 11:25:00,27.45,27.45,27.43,27.43,12500.0,23.3129,23.3129,23.2959,23.2959,12500.0
2014-10-23 11:30:00,27.43,27.46,27.43,27.46,28500.0,23.2959,23.3214,23.2959,23.3214,28500.0
2014-10-23 11:35:00,27.46,27.46,27.4,27.4,232000.0,23.3214,23.3214,23.2704,23.2704,232000.0
2014-10-23 11:40:00,27.41,27.42,27.41,27.42,9000.0,23.2789,23.2874,23.2789,23.2874,9000.0
2014-10-23 11:45:00,27.42,27.43,27.4,27.42,19500.0,23.2874,23.2959,23.2704,23.2874,19500.0
2014-10-23 11:50:00,27.43,27.45,27.43,27.43,14000.0,23.2959,23.3129,23.2959,23.2959,14000.0
2014-10-23 11:55:00,27.44,27.45,27.44,27.45,14500.0,23.3044,23.3129,23.3044,23.3129,14500.0
2014-10-23 12:00:00,27.45,27.47,27.44,27.45,24000.0,23.3129,23.3299,23.3044,23.3129,24000.0
2014-10-23 12:05:00,27.46,27.48,27.46,27.47,84500.0,23.3214,23.3384,23.3214,23.3299,84500.0
2014-10-23 12:10:00,27.47,27.47,27.44,27.44,33000.0,23.3299,23.3299,23.3044,23.3044,33000.0
2014-10-23 12:15:00,27.45,27.46,27.45,27.46,15500.0,23.3129,23.3214,23.3129,23.3214,15500.0
2014-10-23 12:20:00,27.45,27.46,27.45,27.45,4500.0,23.3129,23.3214,23.3129,23.3129,4500.0
2014-10-23 12:25:00,27.46,27.46,27.46,27.46,6500.0,23.3214,23.3214,23.3214,23.3214,6500.0
2014-10-23 12:30:00,27.45,27.45,27.43,27.44,13000.0,23.3129,23.3129,23.2959,23.3044,13000.0
2014-10-23 12:35:00,27.43,27.43,27.42,27.42,20500.0,23.2959,23.2959,23.2874,23.2874,20500.0
2014-10-23 12:40:00,27.43,27.43,27.41,27.42,31500.0,23.2959,23.2959,23.2789,23.2874,31500.0
2014-10-23 12:45:00,27.42,27.43,27.42,27.43,20000.0,23.2874,23.2959,23.2874,23.2959,20000.0
2014-10-23 12:50:00,27.43,27.45,27.43,27.44,10000.0,23.2959,23.3129,23.2959,23.3044,10000.0
2014-10-23 12:55:00,27.43,27.43,27.4,27.4,20000.0,23.2959,23.2959,23.2704,23.2704,20000.0
2014-10-23 13:00:00,27.41,27.42,27.4,27.4,11000.0,23.2789,23.2874,23.2704,23.2704,11000.0
2014-10-23 13:05:00,27.41,27.43,27.4,27.43,22500.0,23.2789,23.2959,23.2704,23.2959,22500.0
2014-10-23 13:10:00,27.43,27.43,27.42,27.42,16000.0,23.2959,23.2959,23.2874,23.2874,16000.0
2014-10-23 13:15:00,27.43,27.44,27.43,27.43,9500.0,23.2959,23.3044,23.2959,23.2959,9500.0
2014-10-23 13:20:00,27.42,27.43,27.42,27.42,31500.0,23.2874,23.2959,23.2874,23.2874,31500.0
2014-10-23 13:25:00,27.43,27.45,27.42,27.45,15000.0,23.2959,23.3129,23.2874,23.3129,15000.0
2014-10-23 13:30:00,27.45,27.47,27.44,27.46,24000.0,23.3129,23.3299,23.3044,23.3214,24000.0
2014-10-23 13:35:00,27.45,27.46,27.45,27.45,6000.0,23.3129,23.3214,23.3129,23.3129,6000.0
2014-10-23 13:40:00,27.45,27.46,27.45,27.46,7500.0,23.3129,23.3214,23.3129,23.3214,7500.0
2014-10-23 13:45:00,27.46,27.49,27.46,27.49,17000.0,23.3214,23.3469,23.3214,23.3469,17000.0
2014-10-23 13:50:00,27.48,27.49,27.47,27.47,21500.0,23.3384,23.3469,23.3299,23.3299,21500.0
2014-10-23 13:55:00,27.48,27.49,27.47,27.47,22500.0,23.3384,23.3469,23.3299,23.3299,22500.0
2014-10-23 14:00:00,27.48,27.5,27.48,27.49,612500.0,23.3384,23.3553,23.3384,23.3469,612500.0
2014-10-23 14:05:00,27.5,27.51,27.49,27.51,28500.0,23.3553,23.3638,23.3469,23.3638,28500.0
2014-10-23 14:10:00,27.51,27.53,27.51,27.53,27500.0,23.3638,23.3808,23.3638,23.3808,27500.0
2014-10-23 14:15:00,27.53,27.54,27.52,27.54,28500.0,23.3808,23.3893,23.3723,23.3893,28500.0
2014-10-23 14:20:00,27.54,27.56,27.54,27.56,28500.0,23.3893,23.4063,23.3893,23.4063,28500.0
2014-10-23 14:25:00,27.56,27.57,27.55,27.56,25500.0,23.4063,23.4148,23.3978,23.4063,25500.0
2014-10-23 14:30:00,27.56,27.56,27.52,27.52,9000.0,23.4063,23.4063,23.3723,23.3723,9000.0
2014-10-23 14:35:00,27.52,27.54,27.52,27.54,12500.0,23.3723,23.3893,23.3723,23.3893,12500.0
2014-10-23 14:40:00,27.53,27.54,27.52,27.54,35000.0,23.3808,23.3893,23.3723,23.3893,35000.0
2014-10-23 14:45:00,27.54,27.54,27.53,27.53,18000.0,23.3893,23.3893,23.3808,23.3808,18000.0
2014-10-23 14:50:00,27.52,27.53,27.48,27.5,79000.0,23.3723,23.3808,23.3384,23.3553,79000.0
2014-10-23 14:55:00,27.49,27.49,27.41,27.45,94500.0,23.3469,23.3469,23.2789,23.3129,94500.0
2014-10-23 15:00:00,27.45,27.45,27.38,27.38,66000.0,23.3129,23.3129,23.2534,23.2534,66000.0
2014-10-23 15:05:00,27.37,27.41,27.37,27.39,17500.0,23.2449,23.2789,23.2449,23.2619,17500.0
2014-10-23 15:10:00,27.39,27.43,27.38,27.42,26500.0,23.2619,23.2959,23.2534,23.2874,26500.0
2014-10-23 15:15:00,27.42,27.43,27.4,27.41,28500.0,23.2874,23.2959,23.2704,23.2789,28500.0
2014-10-23 15:20:00,27.39,27.41,27.38,27.4,41000.0,23.2619,23.2789,23.2534,23.2704,41000.0
2014-10-23 15:25:00,27.39,27.4,27.38,27.39,15500.0,23.2619,23.2704,23.2534,23.2619,15500.0
2014-10-23 15:30:00,27.39,27.46,27.39,27.46,57500.0,23.2619,23.3214,23.2619,23.3214,57500.0
2014-10-23 15:35:00,27.44,27.46,27.42,27.42,30000.0,23.3044,23.3214,23.2874,23.2874,30000.0
2014-10-23 15:40:00,27.42,27.42,27.4,27.42,14000.0,23.2874,23.2874,23.2704,23.2874,14000.0
2014-10-23 15:45:00,27.42,27.42,27.41,27.42,29500.0,23.2874,23.2874,23.2789,23.2874,29500.0
2014-10-23 15:50:00,27.43,27.43,27.39,27.39,40500.0,23.2959,23.2959,23.2619,23.2619,40500.0
2014-10-23 15:55:00,27.39,27.4,27.37,27.4,90500.0,23.2619,23.2704,23.2449,23.2704,90500.0
2014-10-24 09:30:00,27.42,27.44,27.37,27.42,120500.0,23.2874,23.3044,23.2449,23.2874,120500.0
2014-10-24 09:35:00,27.4,27.49,27.36,27.46,43000.0,23.2704,23.3469,23.2364,23.3214,43000.0
2014-10-24 09:40:00,27.45,27.46,27.42,27.43,67000.0,23.3129,23.3214,23.2874,23.2959,67000.0
2014-10-24 09:45:00,27.45,27.45,27.42,27.44,19500.0,23.3129,23.3129,23.2874,23.3044,19500.0
2014-10-24 09:50:00,27.42,27.42,27.36,27.39,88000.0,23.2874,23.2874,23.2364,23.2619,88000.0
2014-10-24 09:55:00,27.39,27.39,27.35,27.35,57000.0,23.2619,23.2619,23.228,23.228,57000.0
2014-10-24 10:00:00,27.36,27.42,27.33,27.33,72500.0,23.2364,23.2874,23.211,23.211,72500.0
2014-10-24 10:05:00,27.32,27.34,27.29,27.34,91000.0,23.2025,23.2195,23.177,23.2195,91000.0
2014-10-24 10:10:00,27.33,27.39,27.33,27.38,29000.0,23.211,23.2619,23.211,23.2534,29000.0
2014-10-24 10:15:00,27.37,27.41,27.36,27.41,10000.0,23.2449,23.2789,23.2364,23.2789,10000.0
2014-10-24 10:20:00,27.41,27.41,27.35,27.35,89500.0,23.2789,23.2789,23.228,23.228,89500.0
2014-10-24 10:25:00,27.35,27.37,27.33,27.36,21000.0,23.228,23.2449,23.211,23.2364,21000.0
2014-10-24 10:30:00,27.37,27.4,27.37,27.4,35500.0,23.2449,23.2704,23.2449,23.2704,35500.0
2014-10-24 10:35:00,27.4,27.41,27.38,27.38,13000.0,23.2704,23.2789,23.2534,23.2534,13000.0
2014-10-24 10:40:00,27.39,27.39,27.38,27.38,10000.0,23.2619,23.2619,23.2534,23.2534,10000.0
2014-10-24 10:45:00,27.38,27.38,27.35,27.35,20000.0,23.2534,23.2534,23.228,23.228,20000.0
2014-10-24 10:50:00,27.35,27.4,27.35,27.37,73500.0,23.228,23.2704,23.228,23.2449,73500.0
2014-10-24 10:55:00,27.38,27.39,27.38,27.39,6500.0,23.2534,23.2619,23.2534,23.2619,6500.0
2014-10-24 11:00:00,27.4,27.4,27.36,27.37,45500.0,23.2704,23.2704,23.2364,23.2449,45500.0
2014-10-24 11:05:00,27.38,27.39,27.36,27.36,16500.0,23.2534,23.2619,23.2364,23.2364,16500.0
2014-10-24 11:10:00,27.36,27.38,27.36,27.38,5500.0,23.2364,23.2534,23.2364,23.2534,5500.0
2014-10-24 11:15:00,27.37,27.39,27.37,27.39,53000.0,23.2449,23.2619,23.2449,23.2619,53000.0
2014-10-24 11:20:00,27.39,27.4,27.38,27.39,60500.0,23.2619,23.2704,23.2534,23.2619,60500.0
2014-10-24 11:25:00,27.38,27.4,27.37,27.37,32000.0,23.2534,23.2704,23.2449,23.2449,32000.0
2014-10-24 11:30:00,27.38,27.38,27.37,27.38,13000.0,23.2534,23.2534,23.2449,23.2534,13000.0
2014-10-24 11:35:00,27.38,27.4,27.37,27.4,40000.0,23.2534,23.2704,23.2449,23.2704,40000.0
2014-10-24 11:40:00,27.41,27.43,27.41,27.43,23000.0,23.2789,23.2959,23.2789,23.2959,23000.0
2014-10-24 11:45:00,27.43,27.44,27.42,27.42,6000.0,23.2959,23.3044,23.2874,23.2874,6000.0
2014-10-24 11:50:00,27.42,27.43,27.41,27.41,33500.0,23.2874,23.2959,23.2789,23.2789,33500.0
2014-10-24 11:55:00,27.41,27.42,27.4,27.41,8000.0,23.2789,23.2874,23.2704,23.2789,8000.0
2014-10-24 12:00:00,27.42,27.43,27.41,27.43,14500.0,23.2874,23.2959,23.2789,23.2959,14500.0
2014-10-24 12:05:00,27.43,27.43,27.41,27.42,14500.0,23.2959,23.2959,23.2789,23.2874,14500.0
2014-10-24 12:10:00,27.42,27.44,27.42,27.44,7000.0,23.2874,23.3044,23.2874,23.3044,7000.0
2014-10-24 12:15:00,27.45,27.48,27.45,27.45,35000.0,23.3129,23.3384,23.3129,23.3129,35000.0
2014-10-24 12:20:00,27.44,27.44,27.43,27.44,18500.0,23.3044,23.3044,23.2959,23.3044,18500.0
2014-10-24 12:25:00,27.43,27.44,27.42,27.43,9500.0,23.2959,23.3044,23.2874,23.2959,9500.0
2014-10-24 12:30:00,27.43,27.44,27.42,27.43,11500.0,23.2959,23.3044,23.2874,23.2959,11500.0
2014-10-24 12:35:00,27.43,27.44,27.41,27.42,14500.0,23.2959,23.3044,23.2789,23.2874,14500.0
2014-10-24 12:40:00,27.42,27.43,27.42,27.42,4500.0,23.2874,23.2959,23.2874,23.2874,4500.0
2014-10-24 12:45:00,27.43,27.44,27.42,27.43,12000.0,23.2959,23.3044,23.2874,23.2959,12000.0
2014-10-24 12:50:00,27.43,27.43,27.4,27.4,33500.0,23.2959,23.2959,23.2704,23.2704,33500.0
2014-10-24 12:55:00,27.39,27.42,27.39,27.41,16000.0,23.2619,23.2874,23.2619,23.2789,16000.0
2014-10-24 13:00:00,27.41,27.42,27.41,27.42,31500.0,23.2789,23.2874,23.2789,23.2874,31500.0
2014-10-24 13:05:00,27.42,27.42,27.41,27.42,8000.0,23.2874,23.2874,23.2789,23.2874,8000.0
2014-10-24 13:10:00,27.41,27.42,27.39,27.4,72500.0,23.2789,23.2874,23.2619,23.2704,72500.0
2014-10-24 13:15:00,27.4,27.4,27.39,27.39,3500.0,23.2704,23.2704,23.2619,23.2619,3500.0
2014-10-24 13:20:00,27.39,27.4,27.39,27.39,21000.0,23.2619,23.2704,23.2619,23.2619,21000.0
2014-10-24 13:25:00,27.41,27.41,27.4,27.41,15000.0,23.2789,23.2789,23.2704,23.2789,15000.0
2014-10-24 13:30:00,27.41,27.43,27.4,27.42,30500.0,23.2789,23.2959,23.2704,23.2874,30500.0
2014-10-24 13:35:00,27.42,27.44,27.42,27.44,3000.0,23.2874,23.3044,23.2874,23.3044,3000.0
2014-10-24 13:40:00,27.44,27.44,27.43,27.44,22000.0,23.3044,23.3044,23.2959,23.3044,22000.0
2014-10-24 13:45:00,27.44,27.44,27.43,27.43,13000.0,23.3044,23.3044,23.2959,23.2959,13000.0
2014-10-24 13:50:00,27.44,27.45,27.43,27.44,11500.0,23.3044,23.3129,23.2959,23.3044,11500.0
2014-10-24 13:55:00,27.44,27.44,27.43,27.44,13500.0,23.3044,23.3044,23.2959,23.3044,13500.0
2014-10-24 14:00:00,27.44,27.44,27.42,27.43,11500.0,23.3044,23.3044,23.2874,23.2959,11500.0
2014-10-24 14:05:00,27.42,27.46,27.42,27.46,32000.0,23.2874,23.3214,23.2874,23.3214,32000.0
2014-10-24 14:10:00,27.45,27.46,27.43,27.43,8000.0,23.3129,23.3214,23.2959,23.2959,8000.0
2014-10-24 14:15:00,27.44,27.44,27.43,27.44,111500.0,23.3044,23.3044,23.2959,23.3044,111500.0
2014-10-24 14:20:00,27.44,27.44,27.43,27.44,10500.0,23.3044,23.3044,23.2959,23.3044,10500.0
2014-10-24 14:25:00,27.44,27.45,27.44,27.44,18000.0,23.3044,23.3129,23.3044,23.3044,18000.0
2014-10-24 14:30:00,27.45,27.45,27.43,27.44,9500.0,23.3129,23.3129,23.2959,23.3044,9500.0
2014-10-24 14:35:00,27.44,27.46,27.44,27.45,30500.0,23.3044,23.3214,23.3044,23.3129,30500.0
2014-10-24 14:40:00,27.46,27.47,27.46,27.46,15000.0,23.3214,23.3299,23.3214,23.3214,15000.0
2014-10-24 14:45:00,27.46,27.47,27.46,27.47,9000.0,23.3214,23.3299,23.3214,23.3299,9000.0
2014-10-24 14:50:00,27.47,27.47,27.46,27.46,13000.0,23.3299,23.3299,23.3214,23.3214,13000.0
2014-10-24 14:55:00,27.46,27.46,27.45,27.45,5500.0,23.3214,23.3214,23.3129,23.3129,5500.0
2014-10-24 15:00:00,27.46,27.49,27.46,27.48,23000.0,23.3214,23.3469,23.3214,23.3384,23000.0
2014-10-24 15:05:00,27.49,27.49,27.48,27.48,20500.0,23.3469,23.3469,23.3384,23.3384,20500.0
2014-10-24 15:10:00,27.48,27.48,27.46,27.46,21000.0,23.3384,23.3384,23.3214,23.3214,21000.0
2014-10-24 15:15:00,27.45,27.47,27.45,27.46,17500.0,23.3129,23.3299,23.3129,23.3214,17500.0
2014-10-24 15:20:00,27.46,27.47,27.46,27.46,16000.0,23.3214,23.3299,23.3214,23.3214,16000.0
2014-10-24 15:25:00,27.46,27.47,27.45,27.47,19500.0,23.3214,23.3299,23.3129,23.3299,19500.0
2014-10-24 15:30:00,27.46,27.48,27.46,27.48,50000.0,23.3214,23.3384,23.3214,23.3384,50000.0
2014-10-24 15:35:00,27.47,27.48,27.47,27.48,71500.0,23.3299,23.3384,23.3299,23.3384,71500.0
2014-10-24 15:40:00,27.48,27.51,27.48,27.5,108000.0,23.3384,23.3638,23.3384,23.3553,108000.0
2014-10-24 15:45:00,27.5,27.51,27.5,27.5,138000.0,23.3553,23.3638,23.3553,23.3553,138000.0
2014-10-24 15:50:00,27.51,27.51,27.49,27.49,22500.0,23.3638,23.3638,23.3469,23.3469,22500.0
2014-10-24 15:55:00,27.5,27.51,27.5,27.5,109500.0,23.3553,23.3638,23.3553,23.3553,109500.0
2014-10-27 09:30:00,27.39,27.4,27.35,27.37,232500.0,23.2619,23.2704,23.228,23.2449,232500.0
2014-10-27 09:35:00,27.37,27.39,27.33,27.39,47500.0,23.2449,23.2619,23.211,23.2619,47500.0
2014-10-27 09:40:00,27.39,27.41,27.35,27.38,58000.0,23.2619,23.2789,23.228,23.2534,58000.0
2014-10-27 09:45:00,27.38,27.38,27.32,27.33,42500.0,23.2534,23.2534,23.2025,23.211,42500.0
2014-10-27 09:50:00,27.3,27.3,27.26,27.28,19000.0,23.1855,23.1855,23.1515,23.1685,19000.0
2014-10-27 09:55:00,27.26,27.3,27.25,27.29,20500.0,23.1515,23.1855,23.143,23.177,20500.0
2014-10-27 10:00:00,27.3,27.3,27.25,27.25,11000.0,23.1855,23.1855,23.143,23.143,11000.0
2014-10-27 10:05:00,27.25,27.29,27.24,27.29,16000.0,23.143,23.177,23.1345,23.177,16000.0
2014-10-27 10:10:00,27.3,27.36,27.3,27.34,23500.0,23.1855,23.2364,23.1855,23.2195,23500.0
2014-10-27 10:15:00,27.35,27.38,27.34,27.38,13000.0,23.228,23.2534,23.2195,23.2534,13000.0
2014-10-27 10:20:00,27.38,27.38,27.35,27.36,6000.0,23.2534,23.2534,23.228,23.2364,6000.0
2014-10-27 10:25:00,27.36,27.36,27.34,27.35,12000.0,23.2364,23.2364,23.2195,23.228,12000.0
2014-10-27 10:30:00,27.35,27.35,27.31,27.32,39500.0,23.228,23.228,23.194,23.2025,39500.0
2014-10-27 10:35:00,27.32,27.34,27.3,27.33,22500.0,23.2025,23.2195,23.1855,23.211,22500.0
2014-10-27 10:40:00,27.33,27.42,27.32,27.41,50500.0,23.211,23.2874,23.2025,23.2789,50500.0
2014-10-27 10:45:00,27.41,27.41,27.41,27.41,3000.0,23.2789,23.2789,23.2789,23.2789,3000.0
2014-10-27 10:50:00,27.41,27.41,27.39,27.39,16000.0,23.2789,23.2789,23.2619,23.2619,16000.0
2014-10-27 10:55:00,27.38,27.38,27.37,27.38,5000.0,23.2534,23.2534,23.2449,23.2534,5000.0
2014-10-27 11:00:00,27.4,27.4,27.39,27.39,1500.0,23.2704,23.2704,23.2619,23.2619,1500.0
2014-10-27 11:05:00,27.41,27.42,27.4,27.41,7000.0,23.2789,23.2874,23.2704,23.2789,7000.0
2014-10-27 11:10:00,27.43,27.46,27.42,27.42,20500.0,23.2959,23.3214,23.2874,23.2874,20500.0
2014-10-27 11:15:00,27.43,27.43,27.4,27.4,5500.0,23.2959,23.2959,23.2704,23.2704,5500.0
2014-10-27 11:20:00,27.41,27.42,27.4,27.4,15000.0,23.2789,23.2874,23.2704,23.2704,15000.0
2014-10-27 11:25:00,27.41,27.41,27.4,27.41,16500.0,23.2789,23.2789,23.2704,23.2789,16500.0
2014-10-27 11:30:00,27.42,27.42,27.39,27.39,37500.0,23.2874,23.2874,23.2619,23.2619,37500.0
2014-10-27 11:35:00,27.38,27.39,27.35,27.36,43500.0,23.2534,23.2619,23.228,23.2364,43500.0
2014-10-27 11:40:00,27.35,27.37,27.35,27.37,2500.0,23.228,23.2449,23.228,23.2449,2500.0
2014-10-27 11:45:00,27.37,27.37,27.34,27.35,13000.0,23.2449,23.2449,23.2195,23.228,13000.0
2014-10-27 11:50:00,27.35,27.35,27.33,27.33,36500.0,23.228,23.228,23.211,23.211,36500.0
2014-10-27 11:55:00,27.34,27.35,27.33,27.34,26500.0,23.2195,23.228,23.211,23.2195,26500.0
2014-10-27 12:00:00,27.33,27.37,27.33,27.36,12000.0,23.211,23.2449,23.211,23.2364,12000.0
2014-10-27 12:05:00,27.37,27.39,27.37,27.38,21000.0,23.2449,23.2619,23.2449,23.2534,21000.0
2014-10-27 12:10:00,27.39,27.39,27.38,27.39,11000.0,23.2619,23.2619,23.2534,23.2619,11000.0
2014-10-27 12:15:00,27.39,27.39,27.35,27.39,19000.0,23.2619,23.2619,23.228,23.2619,19000.0
2014-10-27 12:20:00,27.4,27.4,27.37,27.37,10500.0,23.2704,23.2704,23.2449,23.2449,10500.0
2014-10-27 12:25:00,27.37,27.4,27.37,27.38,11500.0,23.2449,23.2704,23.2449,23.2534,11500.0
2014-10-27 12:30:00,27.39,27.39,27.37,27.38,18500.0,23.2619,23.2619,23.2449,23.2534,18500.0
2014-10-27 12:35:00,27.41,27.41,27.4,27.4,9500.0,23.2789,23.2789,23.2704,23.2704,9500.0
2014-10-27 12:40:00,27.4,27.41,27.39,27.41,23000.0,23.2704,23.2789,23.2619,23.2789,23000.0
2014-10-27 12:45:00,27.43,27.43,27.4,27.4,21000.0,23.2959,23.2959,23.2704,23.2704,21000.0
2014-10-27 12:50:00,27.41,27.43,27.41,27.42,20000.0,23.2789,23.2959,23.2789,23.2874,20000.0
2014-10-27 12:55:00,27.42,27.44,27.42,27.43,9500.0,23.2874,23.3044,23.2874,23.2959,9500.0
2014-10-27 13:00:00,27.43,27.47,27.43,27.47,14000.0,23.2959,23.3299,23.2959,23.3299,14000.0
2014-10-27 13:05:00,27.47,27.48,27.45,27.45,17000.0,23.3299,23.3384,23.3129,23.3129,17000.0
2014-10-27 13:10:00,27.45,27.48,27.44,27.48,66500.0,23.3129,23.3384,23.3044,23.3384,66500.0
2014-10-27 13:15:00,27.48,27.48,27.46,27.47,31000.0,23.3384,23.3384,23.3214,23.3299,31000.0
2014-10-27 13:20:00,27.47,27.48,27.45,27.45,29000.0,23.3299,23.3384,23.3129,23.3129,29000.0
2014-10-27 13:25:00,27.45,27.45,27.43,27.44,30500.0,23.3129,23.3129,23.2959,23.3044,30500.0
2014-10-27 13:30:00,27.43,27.45,27.43,27.43,50000.0,23.2959,23.3129,23.2959,23.2959,50000.0
2014-10-27 13:35:00,27.42,27.44,27.42,27.42,23000.0,23.2874,23.3044,23.2874,23.2874,23000.0
2014-10-27 13:40:00,27.43,27.43,27.42,27.42,27500.0,23.2959,23.2959,23.2874,23.2874,27500.0
2014-10-27 13:45:00,27.42,27.43,27.41,27.42,28000.0,23.2874,23.2959,23.2789,23.2874,28000.0
2014-10-27 13:50:00,27.42,27.43,27.41,27.43,272000.0,23.2874,23.2959,23.2789,23.2959,272000.0
2014-10-27 13:55:00,27.43,27.44,27.43,27.44,37500.0,23.2959,23.3044,23.2959,23.3044,37500.0
2014-10-27 14:00:00,27.44,27.44,27.43,27.44,21500.0,23.3044,23.3044,23.2959,23.3044,21500.0
2014-10-27 14:05:00,27.43,27.44,27.43,27.44,79000.0,23.2959,23.3044,23.2959,23.3044,79000.0
2014-10-27 14:10:00,27.44,27.45,27.43,27.45,45000.0,23.3044,23.3129,23.2959,23.3129,45000.0
2014-10-27 14:15:00,27.45,27.46,27.44,27.46,23500.0,23.3129,23.3214,23.3044,23.3214,23500.0
2014-10-27 14:20:00,27.46,27.46,27.45,27.46,36000.0,23.3214,23.3214,23.3129,23.3214,36000.0
2014-10-27 14:25:00,27.46,27.46,27.43,27.44,23000.0,23.3214,23.3214,23.2959,23.3044,23000.0
2014-10-27 14:30:00,27.44,27.44,27.42,27.43,78000.0,23.3044,23.3044,23.2874,23.2959,78000.0
2014-10-27 14:35:00,27.44,27.44,27.43,27.43,17500.0,23.3044,23.3044,23.2959,23.2959,17500.0
2014-10-27 14:40:00,27.44,27.44,27.42,27.43,75500.0,23.3044,23.3044,23.2874,23.2959,75500.0
2014-10-27 14:45:00,27.43,27.44,27.42,27.43,35000.0,23.2959,23.3044,23.2874,23.2959,35000.0
2014-10-27 14:50:00,27.43,27.44,27.41,27.41,50000.0,23.2959,23.3044,23.2789,23.2789,50000.0
2014-10-27 14:55:00,27.41,27.42,27.4,27.41,32500.0,23.2789,23.2874,23.2704,23.2789,32500.0
2014-10-27 15:00:00,27.42,27.44,27.42,27.43,48500.0,23.2874,23.3044,23.2874,23.2959,48500.0
2014-10-27 15:05:00,27.44,27.44,27.42,27.42,25500.0,23.3044,23.3044,23.2874,23.2874,25500.0
2014-10-27 15:10:00,27.42,27.43,27.42,27.42,33500.0,23.2874,23.2959,23.2874,23.2874,33500.0
2014-10-27 15:15:00,27.42,27.45,27.42,27.45,51000.0,23.2874,23.3129,23.2874,23.3129,51000.0
2014-10-27 15:20:00,27.45,27.45,27.44,27.44,27000.0,23.3129,23.3129,23.3044,23.3044,27000.0
2014-10-27 15:25:00,27.44,27.44,27.44,27.44,25000.0,23.3044,23.3044,23.3044,23.3044,25000.0
2014-10-27 15:30:00,27.44,27.46,27.43,27.46,61500.0,23.3044,23.3214,23.2959,23.3214,61500.0
2014-10-27 15:35:00,27.46,27.47,27.45,27.47,51000.0,23.3214,23.3299,23.3129,23.3299,51000.0
2014-10-27 15:40:00,27.46,27.49,27.46,27.48,57000.0,23.3214,23.3469,23.3214,23.3384,57000.0
2014-10-27 15:45:00,27.48,27.48,27.47,27.48,26500.0,23.3384,23.3384,23.3299,23.3384,26500.0
2014-10-27 15:50:00,27.48,27.49,27.48,27.49,72500.0,23.3384,23.3469,23.3384,23.3469,72500.0
2014-10-27 15:55:00,27.49,27.5,27.48,27.49,134500.0,23.3469,23.3553,23.3384,23.3469,134500.0
2014-10-28 09:30:00,27.62,27.63,27.56,27.63,113000.0,23.4573,23.4658,23.4063,23.4658,113000.0
2014-10-28 09:35:00,27.63,27.64,27.57,27.58,134000.0,23.4658,23.4742,23.4148,23.4233,134000.0
2014-10-28 09:40:00,27.58,27.58,27.55,27.57,54000.0,23.4233,23.4233,23.3978,23.4148,54000.0
2014-10-28 09:45:00,27.58,27.62,27.57,27.61,42500.0,23.4233,23.4573,23.4148,23.4488,42500.0
2014-10-28 09:50:00,27.63,27.68,27.63,27.67,16000.0,23.4658,23.5082,23.4658,23.4997,16000.0
2014-10-28 09:55:00,27.66,27.66,27.61,27.64,21500.0,23.4912,23.4912,23.4488,23.4742,21500.0
2014-10-28 10:00:00,27.65,27.7,27.62,27.7,113000.0,23.4827,23.5252,23.4573,23.5252,113000.0
2014-10-28 10:05:00,27.71,27.74,27.68,27.68,29500.0,23.5337,23.5592,23.5082,23.5082,29500.0
2014-10-28 10:10:00,27.66,27.7,27.66,27.69,8500.0,23.4912,23.5252,23.4912,23.5167,8500.0
2014-10-28 10:15:00,27.69,27.71,27.67,27.67,27000.0,23.5167,23.5337,23.4997,23.4997,27000.0
2014-10-28 10:20:00,27.67,27.68,27.66,27.68,39000.0,23.4997,23.5082,23.4912,23.5082,39000.0
2014-10-28 10:25:00,27.67,27.69,27.66,27.69,18000.0,23.4997,23.5167,23.4912,23.5167,18000.0
2014-10-28 10:30:00,27.69,27.7,27.67,27.7,41000.0,23.5167,23.5252,23.4997,23.5252,41000.0
2014-10-28 10:35:00,27.68,27.7,27.68,27.69,21500.0,23.5082,23.5252,23.5082,23.5167,21500.0
2014-10-28 10:40:00,27.69,27.7,27.68,27.7,185500.0,23.5167,23.5252,23.5082,23.5252,185500.0
2014-10-28 10:45:00,27.69,27.7,27.66,27.67,20500.0,23.5167,23.5252,23.4912,23.4997,20500.0
2014-10-28 10:50:00,27.66,27.67,27.66,27.67,6500.0,23.4912,23.4997,23.4912,23.4997,6500.0
2014-10-28 10:55:00,27.68,27.72,27.68,27.7,87000.0,23.5082,23.5422,23.5082,23.5252,87000.0
2014-10-28 11:00:00,27.7,27.72,27.7,27.72,16500.0,23.5252,23.5422,23.5252,23.5422,16500.0
2014-10-28 11:05:00,27.72,27.72,27.7,27.71,20500.0,23.5422,23.5422,23.5252,23.5337,20500.0
2014-10-28 11:10:00,27.72,27.73,27.71,27.72,29000.0,23.5422,23.5507,23.5337,23.5422,29000.0
2014-10-28 11:15:00,27.72,27.76,27.72,27.76,53500.0,23.5422,23.5762,23.5422,23.5762,53500.0
2014-10-28 11:20:00,27.76,27.76,27.75,27.75,39000.0,23.5762,23.5762,23.5677,23.5677,39000.0
2014-10-28 11:25:00,27.75,27.77,27.75,27.76,11500.0,23.5677,23.5847,23.5677,23.5762,11500.0
2014-10-28 11:30:00,27.76,27.77,27.75,27.75,30500.0,23.5762,23.5847,23.5677,23.5677,30500.0
2014-10-28 11:35:00,27.75,27.75,27.74,27.75,10500.0,23.5677,23.5677,23.5592,23.5677,10500.0
2014-10-28 11:40:00,27.75,27.77,27.75,27.75,37500.0,23.5677,23.5847,23.5677,23.5677,37500.0
2014-10-28 11:45:00,27.75,27.76,27.74,27.74,57000.0,23.5677,23.5762,23.5592,23.5592,57000.0
2014-10-28 11:50:00,27.74,27.74,27.72,27.73,24000.0,23.5592,23.5592,23.5422,23.5507,24000.0
2014-10-28 11:55:00,27.73,27.74,27.72,27.72,13000.0,23.5507,23.5592,23.5422,23.5422,13000.0
2014-10-28 12:00:00,27.72,27.74,27.71,27.74,20500.0,23.5422,23.5592,23.5337,23.5592,20500.0
2014-10-28 12:05:00,27.75,27.76,27.74,27.76,31500.0,23.5677,23.5762,23.5592,23.5762,31500.0
2014-10-28 12:10:00,27.76,27.78,27.76,27.76,36500.0,23.5762,23.5931,23.5762,23.5762,36500.0
2014-10-28 12:15:00,27.75,27.76,27.74,27.75,11000.0,23.5677,23.5762,23.5592,23.5677,11000.0
2014-10-28 12:20:00,27.75,27.77,27.75,27.77,12000.0,23.5677,23.5847,23.5677,23.5847,12000.0
2014-10-28 12:25:00,27.76,27.77,27.75,27.75,37000.0,23.5762,23.5847,23.5677,23.5677,37000.0
2014-10-28 12:30:00,27.75,27.75,27.74,27.75,4000.0,23.5677,23.5677,23.5592,23.5677,4000.0
2014-10-28 12:35:00,27.75,27.76,27.74,27.74,40000.0,23.5677,23.5762,23.5592,23.5592,40000.0
2014-10-28 12:40:00,27.74,27.74,27.72,27.74,21000.0,23.5592,23.5592,23.5422,23.5592,21000.0
2014-10-28 12:45:00,27.73,27.73,27.71,27.73,9500.0,23.5507,23.5507,23.5337,23.5507,9500.0
2014-10-28 12:50:00,27.72,27.73,27.72,27.73,2000.0,23.5422,23.5507,23.5422,23.5507,2000.0
2014-10-28 12:55:00,27.73,27.74,27.72,27.74,27000.0,23.5507,23.5592,23.5422,23.5592,27000.0
2014-10-28 13:00:00,27.74,27.76,27.73,27.76,28000.0,23.5592,23.5762,23.5507,23.5762,28000.0
2014-10-28 13:05:00,27.76,27.76,27.75,27.75,5000.0,23.5762,23.5762,23.5677,23.5677,5000.0
2014-10-28 13:10:00,27.75,27.76,27.75,27.75,28000.0,23.5677,23.5762,23.5677,23.5677,28000.0
2014-10-28 13:15:00,27.75,27.76,27.75,27.75,23000.0,23.5677,23.5762,23.5677,23.5677,23000.0
2014-10-28 13:20:00,27.75,27.78,27.75,27.77,30000.0,23.5677,23.5931,23.5677,23.5847,30000.0
2014-10-28 13:25:00,27.77,27.79,27.77,27.77,51000.0,23.5847,23.6016,23.5847,23.5847,51000.0
2014-10-28 13:30:00,27.77,27.78,27.76,27.76,26000.0,23.5847,23.5931,23.5762,23.5762,26000.0
2014-10-28 13:35:00,27.76,27.79,27.76,27.79,45000.0,23.5762,23.6016,23.5762,23.6016,45000.0
2014-10-28 13:40:00,27.8,27.81,27.79,27.81,34500.0,23.6101,23.6186,23.6016,23.6186,34500.0
2014-10-28 13:45:00,27.8,27.82,27.8,27.82,9500.0,23.6101,23.6271,23.6101,23.6271,9500.0
2014-10-28 13:50:00,27.82,27.82,27.81,27.82,37500.0,23.6271,23.6271,23.6186,23.6271,37500.0
2014-10-28 13:55:00,27.82,27.83,27.81,27.82,19500.0,23.6271,23.6356,23.6186,23.6271,19500.0
2014-10-28 14:00:00,27.82,27.84,27.82,27.83,52500.0,23.6271,23.6441,23.6271,23.6356,52500.0
2014-10-28 14:05:00,27.83,27.84,27.83,27.84,17500.0,23.6356,23.6441,23.6356,23.6441,17500.0
2014-10-28 14:10:00,27.84,27.85,27.83,27.83,19500.0,23.6441,23.6526,23.6356,23.6356,19500.0
2014-10-28 14:15:00,27.84,27.84,27.81,27.81,43500.0,23.6441,23.6441,23.6186,23.6186,43500.0
2014-10-28 14:20:00,27.81,27.82,27.81,27.82,44500.0,23.6186,23.6271,23.6186,23.6271,44500.0
2014-10-28 14:25:00,27.82,27.84,27.82,27.84,137500.0,23.6271,23.6441,23.6271,23.6441,137500.0
2014-10-28 14:30:00,27.84,27.85,27.84,27.84,17500.0,23.6441,23.6526,23.6441,23.6441,17500.0
2014-10-28 14:35:00,27.84,27.85,27.83,27.84,17500.0,23.6441,23.6526,23.6356,23.6441,17500.0
2014-10-28 14:40:00,27.85,27.86,27.84,27.86,20500.0,23.6526,23.6611,23.6441,23.6611,20500.0
2014-10-28 14:45:00,27.86,27.86,27.83,27.84,38500.0,23.6611,23.6611,23.6356,23.6441,38500.0
2014-10-28 14:50:00,27.84,27.84,27.83,27.84,15000.0,23.6441,23.6441,23.6356,23.6441,15000.0
2014-10-28 14:55:00,27.84,27.85,27.84,27.84,19000.0,23.6441,23.6526,23.6441,23.6441,19000.0
2014-10-28 15:00:00,27.84,27.88,27.84,27.88,112500.0,23.6441,23.6781,23.6441,23.6781,112500.0
2014-10-28 15:05:00,27.87,27.89,27.87,27.88,31000.0,23.6696,23.6866,23.6696,23.6781,31000.0
2014-10-28 15:10:00,27.89,27.89,27.88,27.89,30500.0,23.6866,23.6866,23.6781,23.6866,30500.0
2014-10-28 15:15:00,27.89,27.9,27.89,27.89,70500.0,23.6866,23.6951,23.6866,23.6866,70500.0
2014-10-28 15:20:00,27.89,27.9,27.89,27.9,72000.0,23.6866,23.6951,23.6866,23.6951,72000.0
2014-10-28 15:25:00,27.9,27.94,27.9,27.93,67000.0,23.6951,23.729,23.6951,23.7205,67000.0
2014-10-28 15:30:00,27.93,27.96,27.92,27.96,149500.0,23.7205,23.746,23.712,23.746,149500.0
2014-10-28 15:35:00,27.96,27.96,27.95,27.95,192500.0,23.746,23.746,23.7375,23.7375,192500.0
2014-10-28 15:40:00,27.95,27.95,27.93,27.93,49500.0,23.7375,23.7375,23.7205,23.7205,49500.0
2014-10-28 15:45:00,27.93,27.93,27.91,27.91,78500.0,23.7205,23.7205,23.7036,23.7036,78500.0
2014-10-28 15:50:00,27.91,27.93,27.91,27.93,63500.0,23.7036,23.7205,23.7036,23.7205,63500.0
2014-10-28 15:55:00,27.93,27.96,27.93,27.96,107500.0,23.7205,23.746,23.7205,23.746,107500.0
2014-10-29 09:30:00,28.0,28.04,27.98,28.0,243000.0,23.78,23.814,23.763,23.78,243000.0
2014-10-29 09:35:00,27.99,28.07,27.94,28.06,154000.0,23.7715,23.8394,23.729,23.8309,154000.0
2014-10-29 09:40:00,28.06,28.08,28.05,28.06,72500.0,23.8309,23.8479,23.8225,23.8309,72500.0
2014-10-29 09:45:00,28.06,28.06,28.02,28.05,80500.0,23.8309,23.8309,23.797,23.8225,80500.0
2014-10-29 09:50:00,28.05,28.07,28.02,28.03,46500.0,23.8225,23.8394,23.797,23.8055,46500.0
2014-10-29 09:55:00,28.04,28.09,28.04,28.07,68500.0,23.814,23.8564,23.814,23.8394,68500.0
2014-10-29 10:00:00,28.07,28.08,27.98,27.98,33500.0,23.8394,23.8479,23.763,23.763,33500.0
2014-10-29 10:05:00,27.97,28.0,27.96,27.97,36000.0,23.7545,23.78,23.746,23.7545,36000.0
2014-10-29 10:10:00,27.96,27.96,27.93,27.93,12500.0,23.746,23.746,23.7205,23.7205,12500.0
2014-10-29 10:15:00,27.93,27.97,27.93,27.93,25500.0,23.7205,23.7545,23.7205,23.7205,25500.0
2014-10-29 10:20:00,27.93,27.93,27.91,27.91,16000.0,23.7205,23.7205,23.7036,23.7036,16000.0
2014-10-29 10:25:00,27.91,27.92,27.88,27.91,23500.0,23.7036,23.712,23.6781,23.7036,23500.0
2014-10-29 10:30:00,27.91,27.95,27.91,27.92,15000.0,23.7036,23.7375,23.7036,23.712,15000.0
2014-10-29 10:35:00,27.92,27.92,27.89,27.9,20500.0,23.712,23.712,23.6866,23.6951,20500.0
2014-10-29 10:40:00,27.9,27.91,27.87,27.91,19500.0,23.6951,23.7036,23.6696,23.7036,19500.0
2014-10-29 10:45:00,27.91,27.91,27.88,27.89,21500.0,23.7036,23.7036,23.6781,23.6866,21500.0
2014-10-29 10:50:00,27.88,27.88,27.86,27.86,8500.0,23.6781,23.6781,23.6611,23.6611,8500.0
2014-10-29 10:55:00,27.86,27.87,27.86,27.87,15000.0,23.6611,23.6696,23.6611,23.6696,15000.0
2014-10-29 11:00:00,27.87,27.88,27.86,27.88,31000.0,23.6696,23.6781,23.6611,23.6781,31000.0
2014-10-29 11:05:00,27.87,27.9,27.87,27.88,15500.0,23.6696,23.6951,23.6696,23.6781,15500.0
2014-10-29 11:10:00,27.9,27.91,27.9,27.91,76500.0,23.6951,23.7036,23.6951,23.7036,76500.0
2014-10-29 11:15:00,27.91,27.93,27.9,27.92,26000.0,23.7036,23.7205,23.6951,23.712,26000.0
2014-10-29 11:20:00,27.92,27.93,27.92,27.92,4000.0,23.712,23.7205,23.712,23.712,4000.0
2014-10-29 11:25:00,27.92,27.94,27.92,27.93,22500.0,23.712,23.729,23.712,23.7205,22500.0
2014-10-29 11:30:00,27.93,27.93,27.89,27.89,23500.0,23.7205,23.7205,23.6866,23.6866,23500.0
2014-10-29 11:35:00,27.89,27.89,27.87,27.88,11000.0,23.6866,23.6866,23.6696,23.6781,11000.0
2014-10-29 11:40:00,27.88,27.91,27.88,27.9,13500.0,23.6781,23.7036,23.6781,23.6951,13500.0
2014-10-29 11:45:00,27.9,27.9,27.88,27.89,30500.0,23.6951,23.6951,23.6781,23.6866,30500.0
2014-10-29 11:50:00,27.89,27.91,27.89,27.9,16500.0,23.6866,23.7036,23.6866,23.6951,16500.0
2014-10-29 11:55:00,27.91,27.91,27.89,27.9,44000.0,23.7036,23.7036,23.6866,23.6951,44000.0
2014-10-29 12:00:00,27.9,27.9,27.86,27.86,20500.0,23.6951,23.6951,23.6611,23.6611,20500.0
2014-10-29 12:05:00,27.86,27.88,27.86,27.88,37500.0,23.6611,23.6781,23.6611,23.6781,37500.0
2014-10-29 12:10:00,27.88,27.89,27.87,27.89,8500.0,23.6781,23.6866,23.6696,23.6866,8500.0
2014-10-29 12:15:00,27.88,27.88,27.87,27.87,65000.0,23.6781,23.6781,23.6696,23.6696,65000.0
2014-10-29 12:20:00,27.87,27.87,27.85,27.86,65000.0,23.6696,23.6696,23.6526,23.6611,65000.0
2014-10-29 12:25:00,27.86,27.87,27.84,27.84,17500.0,23.6611,23.6696,23.6441,23.6441,17500.0
2014-10-29 12:30:00,27.84,27.85,27.83,27.84,25000.0,23.6441,23.6526,23.6356,23.6441,25000.0
2014-10-29 12:35:00,27.85,27.86,27.84,27.85,8500.0,23.6526,23.6611,23.6441,23.6526,8500.0
2014-10-29 12:40:00,27.85,27.86,27.85,27.86,9000.0,23.6526,23.6611,23.6526,23.6611,9000.0
2014-10-29 12:45:00,27.87,27.87,27.84,27.85,18500.0,23.6696,23.6696,23.6441,23.6526,18500.0
2014-10-29 12:50:00,27.84,27.85,27.84,27.85,12500.0,23.6441,23.6526,23.6441,23.6526,12500.0
2014-10-29 12:55:00,27.85,27.88,27.85,27.85,31500.0,23.6526,23.6781,23.6526,23.6526,31500.0
2014-10-29 13:00:00,27.85,27.86,27.84,27.84,20500.0,23.6526,23.6611,23.6441,23.6441,20500.0
2014-10-29 13:05:00,27.86,27.87,27.85,27.86,12000.0,23.6611,23.6696,23.6526,23.6611,12000.0
2014-10-29 13:10:00,27.86,27.88,27.86,27.86,16000.0,23.6611,23.6781,23.6611,23.6611,16000.0
2014-10-29 13:15:00,27.86,27.86,27.85,27.85,29000.0,23.6611,23.6611,23.6526,23.6526,29000.0
2014-10-29 13:20:00,27.85,27.85,27.84,27.85,42500.0,23.6526,23.6526,23.6441,23.6526,42500.0
2014-10-29 13:25:00,27.85,27.85,27.84,27.85,11500.0,23.6526,23.6526,23.6441,23.6526,11500.0
2014-10-29 13:30:00,27.85,27.86,27.83,27.83,11500.0,23.6526,23.6611,23.6356,23.6356,11500.0
2014-10-29 13:35:00,27.83,27.83,27.81,27.81,21000.0,23.6356,23.6356,23.6186,23.6186,21000.0
2014-10-29 13:40:00,27.81,27.82,27.8,27.81,13000.0,23.6186,23.6271,23.6101,23.6186,13000.0
2014-10-29 13:45:00,27.81,27.84,27.81,27.83,18000.0,23.6186,23.6441,23.6186,23.6356,18000.0
2014-10-29 13:50:00,27.83,27.85,27.83,27.84,21000.0,23.6356,23.6526,23.6356,23.6441,21000.0
2014-10-29 13:55:00,27.85,27.86,27.85,27.85,17500.0,23.6526,23.6611,23.6526,23.6526,17500.0
2014-10-29 14:00:00,27.85,27.85,27.78,27.78,97000.0,23.6526,23.6526,23.5931,23.5931,97000.0
2014-10-29 14:05:00,27.78,27.79,27.73,27.77,86000.0,23.5931,23.6016,23.5507,23.5847,86000.0
2014-10-29 14:10:00,27.79,27.82,27.76,27.76,154500.0,23.6016,23.6271,23.5762,23.5762,154500.0
2014-10-29 14:15:00,27.75,27.75,27.7,27.74,450500.0,23.5677,23.5677,23.5252,23.5592,450500.0
2014-10-29 14:20:00,27.74,27.8,27.74,27.79,383500.0,23.5592,23.6101,23.5592,23.6016,383500.0
2014-10-29 14:25:00,27.8,27.84,27.8,27.84,102000.0,23.6101,23.6441,23.6101,23.6441,102000.0
2014-10-29 14:30:00,27.86,27.86,27.79,27.83,30500.0,23.6611,23.6611,23.6016,23.6356,30500.0
2014-10-29 14:35:00,27.84,27.85,27.83,27.83,33500.0,23.6441,23.6526,23.6356,23.6356,33500.0
2014-10-29 14:40:00,27.83,27.84,27.82,27.83,49000.0,23.6356,23.6441,23.6271,23.6356,49000.0
2014-10-29 14:45:00,27.81,27.82,27.76,27.78,24500.0,23.6186,23.6271,23.5762,23.5931,24500.0
2014-10-29 14:50:00,27.78,27.78,27.76,27.78,161000.0,23.5931,23.5931,23.5762,23.5931,161000.0
2014-10-29 14:55:00,27.79,27.84,27.78,27.84,28500.0,23.6016,23.6441,23.5931,23.6441,28500.0
2014-10-29 15:00:00,27.83,27.85,27.79,27.8,23000.0,23.6356,23.6526,23.6016,23.6101,23000.0
2014-10-29 15:05:00,27.8,27.82,27.75,27.76,43500.0,23.6101,23.6271,23.5677,23.5762,43500.0
2014-10-29 15:10:00,27.76,27.78,27.74,27.77,19000.0,23.5762,23.5931,23.5592,23.5847,19000.0
2014-10-29 15:15:00,27.77,27.81,27.76,27.81,31500.0,23.5847,23.6186,23.5762,23.6186,31500.0
2014-10-29 15:20:00,27.81,27.82,27.79,27.8,20500.0,23.6186,23.6271,23.6016,23.6101,20500.0
2014-10-29 15:25:00,27.81,27.84,27.81,27.84,36000.0,23.6186,23.6441,23.6186,23.6441,36000.0
2014-10-29 15:30:00,27.84,27.9,27.84,27.88,67500.0,23.6441,23.6951,23.6441,23.6781,67500.0
2014-10-29 15:35:00,27.88,27.91,27.87,27.91,132000.0,23.6781,23.7036,23.6696,23.7036,132000.0
2014-10-29 15:40:00,27.91,27.93,27.9,27.92,42000.0,23.7036,23.7205,23.6951,23.712,42000.0
2014-10-29 15:45:00,27.92,27.93,27.91,27.91,263000.0,23.712,23.7205,23.7036,23.7036,263000.0
2014-10-29 15:50:00,27.91,27.92,27.9,27.91,32500.0,23.7036,23.712,23.6951,23.7036,32500.0
2014-10-29 15:55:00,27.91,27.92,27.89,27.92,113500.0,23.7036,23.712,23.6866,23.712,113500.0
2014-10-30 09:30:00,27.83,27.85,27.79,27.83,137000.0,23.6356,23.6526,23.6016,23.6356,137000.0
2014-10-30 09:35:00,27.85,27.9,27.83,27.84,53000.0,23.6526,23.6951,23.6356,23.6441,53000.0
2014-10-30 09:40:00,27.84,27.87,27.81,27.87,23000.0,23.6441,23.6696,23.6186,23.6696,23000.0
2014-10-30 09:45:00,27.86,27.86,27.8,27.84,38000.0,23.6611,23.6611,23.6101,23.6441,38000.0
2014-10-30 09:50:00,27.85,27.89,27.84,27.84,35000.0,23.6526,23.6866,23.6441,23.6441,35000.0
2014-10-30 09:55:00,27.85,27.85,27.76,27.77,25000.0,23.6526,23.6526,23.5762,23.5847,25000.0
2014-10-30 10:00:00,27.74,27.76,27.72,27.76,15000.0,23.5592,23.5762,23.5422,23.5762,15000.0
2014-10-30 10:05:00,27.75,27.78,27.75,27.77,16000.0,23.5677,23.5931,23.5677,23.5847,16000.0
2014-10-30 10:10:00,27.75,27.77,27.73,27.76,46500.0,23.5677,23.5847,23.5507,23.5762,46500.0
2014-10-30 10:15:00,27.76,27.81,27.76,27.81,5500.0,23.5762,23.6186,23.5762,23.6186,5500.0
2014-10-30 10:20:00,27.8,27.84,27.8,27.83,14500.0,23.6101,23.6441,23.6101,23.6356,14500.0
2014-10-30 10:25:00,27.82,27.85,27.81,27.84,57000.0,23.6271,23.6526,23.6186,23.6441,57000.0
2014-10-30 10:30:00,27.85,27.86,27.82,27.83,16000.0,23.6526,23.6611,23.6271,23.6356,16000.0
2014-10-30 10:35:00,27.83,27.84,27.81,27.82,43500.0,23.6356,23.6441,23.6186,23.6271,43500.0
2014-10-30 10:40:00,27.83,27.83,27.8,27.83,9000.0,23.6356,23.6356,23.6101,23.6356,9000.0
2014-10-30 10:45:00,27.83,27.84,27.79,27.8,32500.0,23.6356,23.6441,23.6016,23.6101,32500.0
2014-10-30 10:50:00,27.8,27.83,27.8,27.82,10000.0,23.6101,23.6356,23.6101,23.6271,10000.0
2014-10-30 10:55:00,27.82,27.87,27.82,27.87,20000.0,23.6271,23.6696,23.6271,23.6696,20000.0
2014-10-30 11:00:00,27.86,27.88,27.85,27.86,12500.0,23.6611,23.6781,23.6526,23.6611,12500.0
2014-10-30 11:05:00,27.86,27.86,27.84,27.85,5000.0,23.6611,23.6611,23.6441,23.6526,5000.0
2014-10-30 11:10:00,27.87,27.87,27.85,27.87,53000.0,23.6696,23.6696,23.6526,23.6696,53000.0
2014-10-30 11:15:00,27.88,27.88,27.86,27.86,17000.0,23.6781,23.6781,23.6611,23.6611,17000.0
2014-10-30 11:20:00,27.87,27.87,27.84,27.85,67000.0,23.6696,23.6696,23.6441,23.6526,67000.0
2014-10-30 11:25:00,27.84,27.85,27.83,27.84,12000.0,23.6441,23.6526,23.6356,23.6441,12000.0
2014-10-30 11:30:00,27.85,27.85,27.83,27.85,17000.0,23.6526,23.6526,23.6356,23.6526,17000.0
2014-10-30 11:35:00,27.85,27.86,27.84,27.85,5000.0,23.6526,23.6611,23.6441,23.6526,5000.0
2014-10-30 11:40:00,27.84,27.86,27.84,27.86,25000.0,23.6441,23.6611,23.6441,23.6611,25000.0
2014-10-30 11:45:00,27.85,27.88,27.85,27.87,25500.0,23.6526,23.6781,23.6526,23.6696,25500.0
2014-10-30 11:50:00,27.86,27.87,27.86,27.87,7000.0,23.6611,23.6696,23.6611,23.6696,7000.0
2014-10-30 11:55:00,27.87,27.91,27.86,27.91,49000.0,23.6696,23.7036,23.6611,23.7036,49000.0
2014-10-30 12:00:00,27.9,27.9,27.88,27.89,90500.0,23.6951,23.6951,23.6781,23.6866,90500.0
2014-10-30 12:05:00,27.88,27.9,27.88,27.9,34500.0,23.6781,23.6951,23.6781,23.6951,34500.0
2014-10-30 12:10:00,27.9,27.91,27.89,27.91,21000.0,23.6951,23.7036,23.6866,23.7036,21000.0
2014-10-30 12:15:00,27.91,27.91,27.88,27.88,9000.0,23.7036,23.7036,23.6781,23.6781,9000.0
2014-10-30 12:20:00,27.88,27.9,27.88,27.9,20500.0,23.6781,23.6951,23.6781,23.6951,20500.0
2014-10-30 12:25:00,27.91,27.91,27.9,27.9,7000.0,23.7036,23.7036,23.6951,23.6951,7000.0
2014-10-30 12:30:00,27.91,27.93,27.91,27.92,310000.0,23.7036,23.7205,23.7036,23.712,310000.0
2014-10-30 12:35:00,27.93,27.93,27.91,27.91,8500.0,23.7205,23.7205,23.7036,23.7036,8500.0
2014-10-30 12:40:00,27.9,27.91,27.9,27.91,30000.0,23.6951,23.7036,23.6951,23.7036,30000.0
2014-10-30 12:45:00,27.91,27.92,27.91,27.91,8500.0,23.7036,23.712,23.7036,23.7036,8500.0
2014-10-30 12:50:00,27.91,27.91,27.9,27.9,4500.0,23.7036,23.7036,23.6951,23.6951,4500.0
2014-10-30 12:55:00,27.89,27.9,27.88,27.89,7000.0,23.6866,23.6951,23.6781,23.6866,7000.0
2014-10-30 13:00:00,27.89,27.91,27.89,27.9,16500.0,23.6866,23.7036,23.6866,23.6951,16500.0
2014-10-30 13:05:00,27.9,27.9,27.89,27.89,12000.0,23.6951,23.6951,23.6866,23.6866,12000.0
2014-10-30 13:10:00,27.9,27.9,27.89,27.9,23500.0,23.6951,23.6951,23.6866,23.6951,23500.0
2014-10-30 13:15:00,27.9,27.93,27.9,27.93,56500.0,23.6951,23.7205,23.6951,23.7205,56500.0
2014-10-30 13:20:00,27.92,27.98,27.92,27.98,29500.0,23.712,23.763,23.712,23.763,29500.0
2014-10-30 13:25:00,27.94,27.95,27.94,27.95,6000.0,23.729,23.7375,23.729,23.7375,6000.0
2014-10-30 13:30:00,27.95,27.95,27.95,27.95,2000.0,23.7375,23.7375,23.7375,23.7375,2000.0
2014-10-30 13:35:00,28.4,28.4,27.95,27.98,76500.0,24.1197,24.1197,23.7375,23.763,76500.0
2014-10-30 13:40:00,27.98,28.0,27.97,28.0,16500.0,23.763,23.78,23.7545,23.78,16500.0
2014-10-30 13:45:00,28.0,28.0,27.96,27.98,26000.0,23.78,23.78,23.746,23.763,26000.0
2014-10-30 13:50:00,27.99,28.01,27.99,28.0,21000.0,23.7715,23.7885,23.7715,23.78,21000.0
2014-10-30 13:55:00,28.0,28.02,27.95,28.0,9000.0,23.78,23.797,23.7375,23.78,9000.0
2014-10-30 14:00:00,28.01,28.03,28.01,28.02,36500.0,23.7885,23.8055,23.7885,23.797,36500.0
2014-10-30 14:05:00,28.03,28.06,28.02,28.05,61000.0,23.8055,23.8309,23.797,23.8225,61000.0
2014-10-30 14:10:00,28.05,28.06,28.03,28.04,35500.0,23.8225,23.8309,23.8055,23.814,35500.0
2014-10-30 14:15:00,28.04,28.05,28.02,28.02,52000.0,23.814,23.8225,23.797,23.797,52000.0
2014-10-30 14:20:00,28.02,28.02,28.01,28.02,24500.0,23.797,23.797,23.7885,23.797,24500.0
2014-10-30 14:25:00,28.01,28.01,28.0,28.0,10000.0,23.7885,23.7885,23.78,23.78,10000.0
2014-10-30 14:30:00,28.0,28.02,28.0,28.01,150000.0,23.78,23.797,23.78,23.7885,150000.0
2014-10-30 14:35:00,28.01,28.01,27.99,28.0,16500.0,23.7885,23.7885,23.7715,23.78,16500.0
2014-10-30 14:40:00,27.99,28.01,27.99,28.0,128500.0,23.7715,23.7885,23.7715,23.78,128500.0
2014-10-30 14:45:00,28.0,28.01,27.97,27.97,66500.0,23.78,23.7885,23.7545,23.7545,66500.0
2014-10-30 14:50:00,27.96,27.96,27.92,27.92,6500.0,23.746,23.746,23.712,23.712,6500.0
2014-10-30 14:55:00,27.91,27.91,27.89,27.9,17000.0,23.7036,23.7036,23.6866,23.6951,17000.0
2014-10-30 15:00:00,27.91,27.93,27.91,27.92,153000.0,23.7036,23.7205,23.7036,23.712,153000.0
2014-10-30 15:05:00,27.91,27.93,27.91,27.93,23500.0,23.7036,23.7205,23.7036,23.7205,23500.0
2014-10-30 15:10:00,27.93,27.95,27.93,27.93,17000.0,23.7205,23.7375,23.7205,23.7205,17000.0
2014-10-30 15:15:00,27.93,27.94,27.92,27.93,18500.0,23.7205,23.729,23.712,23.7205,18500.0
2014-10-30 15:20:00,27.93,27.94,27.91,27.91,134000.0,23.7205,23.729,23.7036,23.7036,134000.0
2014-10-30 15:25:00,27.92,27.92,27.89,27.89,7500.0,23.712,23.712,23.6866,23.6866,7500.0
2014-10-30 15:30:00,27.9,27.92,27.89,27.91,65000.0,23.6951,23.712,23.6866,23.7036,65000.0
2014-10-30 15:35:00,27.91,27.92,27.9,27.92,46500.0,23.7036,23.712,23.6951,23.712,46500.0
2014-10-30 15:40:00,27.92,27.93,27.91,27.93,39000.0,23.712,23.7205,23.7036,23.7205,39000.0
2014-10-30 15:45:00,27.93,27.96,27.93,27.95,17000.0,23.7205,23.746,23.7205,23.7375,17000.0
2014-10-30 15:50:00,27.96,27.98,27.96,27.96,32000.0,23.746,23.763,23.746,23.746,32000.0
2014-10-30 15:55:00,27.97,28.0,27.96,28.0,170500.0,23.7545,23.78,23.746,23.78,170500.0
2014-10-31 09:30:00,28.35,28.35,28.2,28.21,333500.0,24.0772,24.0772,23.9498,23.9583,333500.0
2014-10-31 09:35:00,28.2,28.22,28.14,28.2,146000.0,23.9498,23.9668,23.8989,23.9498,146000.0
2014-10-31 09:40:00,28.2,28.2,28.12,28.16,147500.0,23.9498,23.9498,23.8819,23.9159,147500.0
2014-10-31 09:45:00,28.16,28.16,28.12,28.12,60000.0,23.9159,23.9159,23.8819,23.8819,60000.0
2014-10-31 09:50:00,28.13,28.14,28.12,28.14,19000.0,23.8904,23.8989,23.8819,23.8989,19000.0
2014-10-31 09:55:00,28.16,28.17,28.13,28.14,46000.0,23.9159,23.9244,23.8904,23.8989,46000.0
2014-10-31 10:00:00,28.13,28.18,28.12,28.14,44500.0,23.8904,23.9329,23.8819,23.8989,44500.0
2014-10-31 10:05:00,28.14,28.17,28.14,28.15,48000.0,23.8989,23.9244,23.8989,23.9074,48000.0
2014-10-31 10:10:00,28.15,28.22,28.14,28.22,65000.0,23.9074,23.9668,23.8989,23.9668,65000.0
2014-10-31 10:15:00,28.22,28.24,28.2,28.23,35000.0,23.9668,23.9838,23.9498,23.9753,35000.0
2014-10-31 10:20:00,28.23,28.26,28.23,28.25,33000.0,23.9753,24.0008,23.9753,23.9923,33000.0
2014-10-31 10:25:00,28.25,28.27,28.24,28.26,61500.0,23.9923,24.0093,23.9838,24.0008,61500.0
2014-10-31 10:30:00,28.26,28.26,28.23,28.24,42500.0,24.0008,24.0008,23.9753,23.9838,42500.0
2014-10-31 10:35:00,28.24,28.27,28.23,28.25,83000.0,23.9838,24.0093,23.9753,23.9923,83000.0
2014-10-31 10:40:00,28.25,28.26,28.24,28.26,46500.0,23.9923,24.0008,23.9838,24.0008,46500.0
2014-10-31 10:45:00,28.27,28.28,28.24,28.25,69500.0,24.0093,24.0178,23.9838,23.9923,69500.0
2014-10-31 10:50:00,28.24,28.29,28.24,28.28,117500.0,23.9838,24.0263,23.9838,24.0178,117500.0
2014-10-31 10:55:00,28.28,28.31,28.27,28.29,49000.0,24.0178,24.0433,24.0093,24.0263,49000.0
2014-10-31 11:00:00,28.28,28.29,28.26,28.27,16000.0,24.0178,24.0263,24.0008,24.0093,16000.0
2014-10-31 11:05:00,28.27,28.31,28.27,28.28,47500.0,24.0093,24.0433,24.0093,24.0178,47500.0
2014-10-31 11:10:00,28.28,28.29,28.27,28.29,52000.0,24.0178,24.0263,24.0093,24.0263,52000.0
2014-10-31 11:15:00,28.29,28.29,28.28,28.29,64000.0,24.0263,24.0263,24.0178,24.0263,64000.0
2014-10-31 11:20:00,28.29,28.3,28.28,28.28,7500.0,24.0263,24.0348,24.0178,24.0178,7500.0
2014-10-31 11:25:00,28.29,28.32,28.29,28.31,58000.0,24.0263,24.0518,24.0263,24.0433,58000.0
2014-10-31 11:30:00,28.31,28.31,28.28,28.28,47000.0,24.0433,24.0433,24.0178,24.0178,47000.0
2014-10-31 11:35:00,28.29,28.29,28.27,28.27,29500.0,24.0263,24.0263,24.0093,24.0093,29500.0
2014-10-31 11:40:00,28.27,28.28,28.26,28.28,106000.0,24.0093,24.0178,24.0008,24.0178,106000.0
2014-10-31 11:45:00,28.29,28.29,28.27,28.27,66500.0,24.0263,24.0263,24.0093,24.0093,66500.0
2014-10-31 11:50:00,28.27,28.28,28.26,28.26,38000.0,24.0093,24.0178,24.0008,24.0008,38000.0
2014-10-31 11:55:00,28.26,28.27,28.25,28.27,131000.0,24.0008,24.0093,23.9923,24.0093,131000.0
2014-10-31 12:00:00,28.26,28.26,28.24,28.24,22000.0,24.0008,24.0008,23.9838,23.9838,22000.0
2014-10-31 12:05:00,28.25,28.26,28.24,28.25,9000.0,23.9923,24.0008,23.9838,23.9923,9000.0
2014-10-31 12:10:00,28.25,28.26,28.23,28.25,27000.0,23.9923,24.0008,23.9753,23.9923,27000.0
2014-10-31 12:15:00,28.25,28.25,28.24,28.24,37500.0,23.9923,23.9923,23.9838,23.9838,37500.0
2014-10-31 12:20:00,28.23,28.24,28.21,28.21,12500.0,23.9753,23.9838,23.9583,23.9583,12500.0
2014-10-31 12:25:00,28.22,28.23,28.22,28.23,54000.0,23.9668,23.9753,23.9668,23.9753,54000.0
2014-10-31 12:30:00,28.23,28.25,28.23,28.24,28500.0,23.9753,23.9923,23.9753,23.9838,28500.0
2014-10-31 12:35:00,28.24,28.25,28.23,28.23,45000.0,23.9838,23.9923,23.9753,23.9753,45000.0
2014-10-31 12:40:00,28.24,28.25,28.24,28.24,21000.0,23.9838,23.9923,23.9838,23.9838,21000.0
2014-10-31 12:45:00,28.25,28.26,28.25,28.26,25000.0,23.9923,24.0008,23.9923,24.0008,25000.0
2014-10-31 12:50:00,28.26,28.27,28.26,28.27,44000.0,24.0008,24.0093,24.0008,24.0093,44000.0
2014-10-31 12:55:00,28.27,28.28,28.26,28.28,59500.0,24.0093,24.0178,24.0008,24.0178,59500.0
2014-10-31 13:00:00,28.29,28.3,28.28,28.29,46000.0,24.0263,24.0348,24.0178,24.0263,46000.0
2014-10-31 13:05:00,28.29,28.29,28.28,28.28,97000.0,24.0263,24.0263,24.0178,24.0178,97000.0
2014-10-31 13:10:00,28.28,28.29,28.27,28.27,51500.0,24.0178,24.0263,24.0093,24.0093,51500.0
2014-10-31 13:15:00,28.27,28.28,28.27,28.28,59000.0,24.0093,24.0178,24.0093,24.0178,59000.0
2014-10-31 13:20:00,28.28,28.29,28.27,28.27,34500.0,24.0178,24.0263,24.0093,24.0093,34500.0
2014-10-31 13:25:00,28.28,28.29,28.27,28.28,62000.0,24.0178,24.0263,24.0093,24.0178,62000.0
2014-10-31 13:30:00,28.28,28.29,28.27,28.27,35000.0,24.0178,24.0263,24.0093,24.0093,35000.0
2014-10-31 13:35:00,28.27,28.28,28.27,28.28,44000.0,24.0093,24.0178,24.0093,24.0178,44000.0
2014-10-31 13:40:00,28.28,28.29,28.27,28.29,21000.0,24.0178,24.0263,24.0093,24.0263,21000.0
2014-10-31 13:45:00,28.28,28.3,28.28,28.28,39500.0,24.0178,24.0348,24.0178,24.0178,39500.0
2014-10-31 13:50:00,28.28,28.28,28.27,28.27,17500.0,24.0178,24.0178,24.0093,24.0093,17500.0
2014-10-31 13:55:00,28.27,28.28,28.27,28.27,14500.0,24.0093,24.0178,24.0093,24.0093,14500.0
2014-10-31 14:00:00,28.27,28.28,28.26,28.26,23500.0,24.0093,24.0178,24.0008,24.0008,23500.0
2014-10-31 14:05:00,28.27,28.28,28.26,28.28,29500.0,24.0093,24.0178,24.0008,24.0178,29500.0
2014-10-31 14:10:00,28.28,28.31,28.28,28.31,34500.0,24.0178,24.0433,24.0178,24.0433,34500.0
2014-10-31 14:15:00,28.31,28.31,28.29,28.29,19000.0,24.0433,24.0433,24.0263,24.0263,19000.0
2014-10-31 14:20:00,28.3,28.31,28.3,28.31,45000.0,24.0348,24.0433,24.0348,24.0433,45000.0
2014-10-31 14:25:00,28.31,28.31,28.3,28.31,61000.0,24.0433,24.0433,24.0348,24.0433,61000.0
2014-10-31 14:30:00,28.31,28.31,28.3,28.31,35000.0,24.0433,24.0433,24.0348,24.0433,35000.0
2014-10-31 14:35:00,28.31,28.32,28.31,28.31,45000.0,24.0433,24.0518,24.0433,24.0433,45000.0
2014-10-31 14:40:00,28.31,28.32,28.3,28.3,21500.0,24.0433,24.0518,24.0348,24.0348,21500.0
2014-10-31 14:45:00,28.3,28.3,28.29,28.29,68500.0,24.0348,24.0348,24.0263,24.0263,68500.0
2014-10-31 14:50:00,28.29,28.3,28.28,28.29,47500.0,24.0263,24.0348,24.0178,24.0263,47500.0
2014-10-31 14:55:00,28.29,28.3,28.29,28.3,39500.0,24.0263,24.0348,24.0263,24.0348,39500.0
2014-10-31 15:00:00,28.3,28.3,28.28,28.28,56000.0,24.0348,24.0348,24.0178,24.0178,56000.0
2014-10-31 15:05:00,28.28,28.3,28.28,28.29,62000.0,24.0178,24.0348,24.0178,24.0263,62000.0
2014-10-31 15:10:00,28.29,28.29,28.29,28.29,38500.0,24.0263,24.0263,24.0263,24.0263,38500.0
2014-10-31 15:15:00,28.29,28.29,28.28,28.28,29500.0,24.0263,24.0263,24.0178,24.0178,29500.0
2014-10-31 15:20:00,28.29,28.29,28.28,28.29,55000.0,24.0263,24.0263,24.0178,24.0263,55000.0
2014-10-31 15:25:00,28.29,28.31,28.29,28.31,84000.0,24.0263,24.0433,24.0263,24.0433,84000.0
2014-10-31 15:30:00,28.31,28.32,28.3,28.32,59500.0,24.0433,24.0518,24.0348,24.0518,59500.0
2014-10-31 15:35:00,28.32,28.33,28.32,28.33,277500.0,24.0518,24.0603,24.0518,24.0603,277500.0
2014-10-31 15:40:00,28.33,28.35,28.33,28.34,688500.0,24.0603,24.0772,24.0603,24.0687,688500.0
2014-10-31 15:45:00,28.34,28.35,28.34,28.35,170500.0,24.0687,24.0772,24.0687,24.0772,170500.0
2014-10-31 15:50:00,28.35,28.35,28.31,28.32,84500.0,24.0772,24.0772,24.0433,24.0518,84500.0
2014-10-31 15:55:00,28.32,28.34,28.32,28.32,298500.0,24.0518,24.0687,24.0518,24.0518,298500.0
2014-11-03 09:30:00,28.38,28.42,28.36,28.42,187500.0,24.1027,24.1367,24.0857,24.1367,187500.0
2014-11-03 09:35:00,28.43,28.45,28.33,28.33,153500.0,24.1452,24.1622,24.0603,24.0603,153500.0
2014-11-03 09:40:00,28.34,28.38,28.32,28.38,74500.0,24.0687,24.1027,24.0518,24.1027,74500.0
2014-11-03 09:45:00,28.38,28.38,28.36,28.36,30000.0,24.1027,24.1027,24.0857,24.0857,30000.0
2014-11-03 09:50:00,28.37,28.43,28.36,28.43,64000.0,24.0942,24.1452,24.0857,24.1452,64000.0
2014-11-03 09:55:00,28.43,28.47,28.43,28.43,90500.0,24.1452,24.1792,24.1452,24.1452,90500.0
2014-11-03 10:00:00,28.43,28.46,28.4,28.41,567000.0,24.1452,24.1707,24.1197,24.1282,567000.0
2014-11-03 10:05:00,28.41,28.45,28.4,28.4,136500.0,24.1282,24.1622,24.1197,24.1197,136500.0
2014-11-03 10:10:00,28.43,28.44,28.41,28.43,91000.0,24.1452,24.1537,24.1282,24.1452,91000.0
2014-11-03 10:15:00,28.41,28.42,28.39,28.41,44500.0,24.1282,24.1367,24.1112,24.1282,44500.0
2014-11-03 10:20:00,28.4,28.41,28.39,28.4,61000.0,24.1197,24.1282,24.1112,24.1197,61000.0
2014-11-03 10:25:00,28.4,28.42,28.4,28.41,94500.0,24.1197,24.1367,24.1197,24.1282,94500.0
2014-11-03 10:30:00,28.41,28.44,28.4,28.43,133000.0,24.1282,24.1537,24.1197,24.1452,133000.0
2014-11-03 10:35:00,28.44,28.46,28.44,28.44,49000.0,24.1537,24.1707,24.1537,24.1537,49000.0
2014-11-03 10:40:00,28.43,28.44,28.41,28.43,30000.0,24.1452,24.1537,24.1282,24.1452,30000.0
2014-11-03 10:45:00,28.43,28.43,28.4,28.41,20500.0,24.1452,24.1452,24.1197,24.1282,20500.0
2014-11-03 10:50:00,28.4,28.44,28.4,28.43,114000.0,24.1197,24.1537,24.1197,24.1452,114000.0
2014-11-03 10:55:00,28.42,28.45,28.42,28.45,80500.0,24.1367,24.1622,24.1367,24.1622,80500.0
2014-11-03 11:00:00,28.44,28.44,28.42,28.43,28000.0,24.1537,24.1537,24.1367,24.1452,28000.0
2014-11-03 11:05:00,28.45,28.45,28.44,28.45,17500.0,24.1622,24.1622,24.1537,24.1622,17500.0
2014-11-03 11:10:00,28.46,28.46,28.43,28.43,207000.0,24.1707,24.1707,24.1452,24.1452,207000.0
2014-11-03 11:15:00,28.44,28.44,28.4,28.4,19000.0,24.1537,24.1537,24.1197,24.1197,19000.0
2014-11-03 11:20:00,28.4,28.42,28.39,28.42,49000.0,24.1197,24.1367,24.1112,24.1367,49000.0
2014-11-03 11:25:00,28.42,28.42,28.41,28.42,9500.0,24.1367,24.1367,24.1282,24.1367,9500.0
2014-11-03 11:30:00,28.43,28.43,28.4,28.43,17000.0,24.1452,24.1452,24.1197,24.1452,17000.0
2014-11-03 11:35:00,28.43,28.43,28.42,28.43,104000.0,24.1452,24.1452,24.1367,24.1452,104000.0
2014-11-03 11:40:00,28.43,28.45,28.43,28.45,20000.0,24.1452,24.1622,24.1452,24.1622,20000.0
2014-11-03 11:45:00,28.45,28.47,28.44,28.46,27500.0,24.1622,24.1792,24.1537,24.1707,27500.0
2014-11-03 11:50:00,28.47,28.47,28.45,28.47,73000.0,24.1792,24.1792,24.1622,24.1792,73000.0
2014-11-03 11:55:00,28.48,28.48,28.46,28.47,52500.0,24.1876,24.1876,24.1707,24.1792,52500.0
2014-11-03 12:00:00,28.47,28.47,28.45,28.46,49500.0,24.1792,24.1792,24.1622,24.1707,49500.0
2014-11-03 12:05:00,28.46,28.47,28.45,28.46,62000.0,24.1707,24.1792,24.1622,24.1707,62000.0
2014-11-03 12:10:00,28.46,28.47,28.44,28.44,168500.0,24.1707,24.1792,24.1537,24.1537,168500.0
2014-11-03 12:15:00,28.44,28.45,28.44,28.45,585500.0,24.1537,24.1622,24.1537,24.1622,585500.0
2014-11-03 12:20:00,28.44,28.46,28.44,28.45,105000.0,24.1537,24.1707,24.1537,24.1622,105000.0
2014-11-03 12:25:00,28.45,28.46,28.45,28.45,33000.0,24.1622,24.1707,24.1622,24.1622,33000.0
2014-11-03 12:30:00,28.46,28.46,28.45,28.46,895000.0,24.1707,24.1707,24.1622,24.1707,895000.0
2014-11-03 12:35:00,28.46,28.47,28.45,28.46,11500.0,24.1707,24.1792,24.1622,24.1707,11500.0
2014-11-03 12:40:00,28.46,28.48,28.46,28.47,20500.0,24.1707,24.1876,24.1707,24.1792,20500.0
2014-11-03 12:45:00,28.48,28.48,28.47,28.48,29000.0,24.1876,24.1876,24.1792,24.1876,29000.0
2014-11-03 12:50:00,28.48,28.48,28.47,28.47,660000.0,24.1876,24.1876,24.1792,24.1792,660000.0
2014-11-03 12:55:00,28.47,28.52,28.47,28.51,117000.0,24.1792,24.2216,24.1792,24.2131,117000.0
2014-11-03 13:00:00,28.51,28.51,28.48,28.48,45000.0,24.2131,24.2131,24.1876,24.1876,45000.0
2014-11-03 13:05:00,28.49,28.5,28.48,28.49,110500.0,24.1961,24.2046,24.1876,24.1961,110500.0
2014-11-03 13:10:00,28.5,28.5,28.49,28.49,62000.0,24.2046,24.2046,24.1961,24.1961,62000.0
2014-11-03 13:15:00,28.49,28.5,28.49,28.49,41500.0,24.1961,24.2046,24.1961,24.1961,41500.0
2014-11-03 13:20:00,28.49,28.49,28.48,28.49,49500.0,24.1961,24.1961,24.1876,24.1961,49500.0
2014-11-03 13:25:00,28.49,28.51,28.49,28.5,47000.0,24.1961,24.2131,24.1961,24.2046,47000.0
2014-11-03 13:30:00,28.5,28.5,28.49,28.5,37000.0,24.2046,24.2046,24.1961,24.2046,37000.0
2014-11-03 13:35:00,28.5,28.51,28.49,28.49,55000.0,24.2046,24.2131,24.1961,24.1961,55000.0
2014-11-03 13:40:00,28.49,28.5,28.49,28.49,31500.0,24.1961,24.2046,24.1961,24.1961,31500.0
2014-11-03 13:45:00,28.49,28.5,28.48,28.48,72500.0,24.1961,24.2046,24.1876,24.1876,72500.0
2014-11-03 13:50:00,28.48,28.49,28.48,28.49,151500.0,24.1876,24.1961,24.1876,24.1961,151500.0
2014-11-03 13:55:00,28.49,28.5,28.48,28.48,73500.0,24.1961,24.2046,24.1876,24.1876,73500.0
2014-11-03 14:00:00,28.48,28.49,28.46,28.47,156500.0,24.1876,24.1961,24.1707,24.1792,156500.0
2014-11-03 14:05:00,28.47,28.47,28.45,28.46,105000.0,24.1792,24.1792,24.1622,24.1707,105000.0
2014-11-03 14:10:00,28.46,28.48,28.45,28.47,97500.0,24.1707,24.1876,24.1622,24.1792,97500.0
2014-11-03 14:15:00,28.47,28.48,28.46,28.46,108000.0,24.1792,24.1876,24.1707,24.1707,108000.0
2014-11-03 14:20:00,28.46,28.46,28.44,28.45,205000.0,24.1707,24.1707,24.1537,24.1622,205000.0
2014-11-03 14:25:00,28.45,28.46,28.42,28.43,159000.0,24.1622,24.1707,24.1367,24.1452,159000.0
2014-11-03 14:30:00,28.42,28.42,28.35,28.36,339500.0,24.1367,24.1367,24.0772,24.0857,339500.0
2014-11-03 14:35:00,28.36,28.38,28.36,28.38,463500.0,24.0857,24.1027,24.0857,24.1027,463500.0
2014-11-03 14:40:00,28.38,28.38,28.34,28.36,433000.0,24.1027,24.1027,24.0687,24.0857,433000.0
2014-11-03 14:45:00,28.37,28.37,28.34,28.36,102000.0,24.0942,24.0942,24.0687,24.0857,102000.0
2014-11-03 14:50:00,28.36,28.38,28.35,28.35,1245500.0,24.0857,24.1027,24.0772,24.0772,1245500.0
2014-11-03 14:55:00,28.35,28.36,28.35,28.35,117000.0,24.0772,24.0857,24.0772,24.0772,117000.0
2014-11-03 15:00:00,28.35,28.37,28.35,28.35,208500.0,24.0772,24.0942,24.0772,24.0772,208500.0
2014-11-03 15:05:00,28.35,28.38,28.35,28.37,493000.0,24.0772,24.1027,24.0772,24.0942,493000.0
2014-11-03 15:10:00,28.37,28.38,28.36,28.37,489500.0,24.0942,24.1027,24.0857,24.0942,489500.0
2014-11-03 15:15:00,28.37,28.37,28.35,28.35,1782500.0,24.0942,24.0942,24.0772,24.0772,1782500.0
2014-11-03 15:20:00,28.35,28.35,28.34,28.35,380000.0,24.0772,24.0772,24.0687,24.0772,380000.0
2014-11-03 15:25:00,28.35,28.35,28.29,28.3,165000.0,24.0772,24.0772,24.0263,24.0348,165000.0
2014-11-03 15:30:00,28.3,28.33,28.3,28.33,118000.0,24.0348,24.0603,24.0348,24.0603,118000.0
2014-11-03 15:35:00,28.33,28.34,28.31,28.31,305000.0,24.0603,24.0687,24.0433,24.0433,305000.0
2014-11-03 15:40:00,28.31,28.32,28.31,28.32,117500.0,24.0433,24.0518,24.0433,24.0518,117500.0
2014-11-03 15:45:00,28.32,28.35,28.32,28.33,377500.0,24.0518,24.0772,24.0518,24.0603,377500.0
2014-11-03 15:50:00,28.33,28.36,28.33,28.36,439000.0,24.0603,24.0857,24.0603,24.0857,439000.0
2014-11-03 15:55:00,28.36,28.38,28.36,28.38,567000.0,24.0857,24.1027,24.0857,24.1027,567000.0
2014-11-04 09:30:00,28.28,28.36,28.28,28.36,307000.0,24.0178,24.0857,24.0178,24.0857,307000.0
2014-11-04 09:35:00,28.35,28.36,28.31,28.35,66000.0,24.0772,24.0857,24.0433,24.0772,66000.0
2014-11-04 09:40:00,28.34,28.35,28.28,28.28,51500.0,24.0687,24.0772,24.0178,24.0178,51500.0
2014-11-04 09:45:00,28.28,28.34,28.28,28.34,65500.0,24.0178,24.0687,24.0178,24.0687,65500.0
2014-11-04 09:50:00,28.32,28.35,28.31,28.35,31500.0,24.0518,24.0772,24.0433,24.0772,31500.0
2014-11-04 09:55:00,28.34,28.34,28.33,28.34,1500.0,24.0687,24.0687,24.0603,24.0687,1500.0
2014-11-04 10:00:00,28.33,28.36,28.33,28.34,59500.0,24.0603,24.0857,24.0603,24.0687,59500.0
2014-11-04 10:05:00,28.35,28.36,28.33,28.34,27000.0,24.0772,24.0857,24.0603,24.0687,27000.0
2014-11-04 10:10:00,28.34,28.35,28.32,28.34,39000.0,24.0687,24.0772,24.0518,24.0687,39000.0
2014-11-04 10:15:00,28.31,28.33,28.3,28.33,75500.0,24.0433,24.0603,24.0348,24.0603,75500.0
2014-11-04 10:20:00,28.32,28.35,28.32,28.32,50000.0,24.0518,24.0772,24.0518,24.0518,50000.0
2014-11-04 10:25:00,28.32,28.32,28.26,28.26,34500.0,24.0518,24.0518,24.0008,24.0008,34500.0
2014-11-04 10:30:00,28.26,28.27,28.23,28.23,49000.0,24.0008,24.0093,23.9753,23.9753,49000.0
2014-11-04 10:35:00,28.24,28.26,28.24,28.25,8500.0,23.9838,24.0008,23.9838,23.9923,8500.0
2014-11-04 10:40:00,28.25,28.25,28.23,28.23,13500.0,23.9923,23.9923,23.9753,23.9753,13500.0
2014-11-04 10:45:00,28.23,28.23,28.21,28.21,22500.0,23.9753,23.9753,23.9583,23.9583,22500.0
2014-11-04 10:50:00,28.22,28.23,28.21,28.22,54000.0,23.9668,23.9753,23.9583,23.9668,54000.0
2014-11-04 10:55:00,28.22,28.22,28.18,28.19,56500.0,23.9668,23.9668,23.9329,23.9414,56500.0
2014-11-04 11:00:00,28.18,28.19,28.18,28.18,20500.0,23.9329,23.9414,23.9329,23.9329,20500.0
2014-11-04 11:05:00,28.18,28.18,28.15,28.16,17000.0,23.9329,23.9329,23.9074,23.9159,17000.0
2014-11-04 11:10:00,28.15,28.17,28.15,28.17,39500.0,23.9074,23.9244,23.9074,23.9244,39500.0
2014-11-04 11:15:00,28.16,28.18,28.16,28.18,63500.0,23.9159,23.9329,23.9159,23.9329,63500.0
2014-11-04 11:20:00,28.17,28.18,28.16,28.18,29500.0,23.9244,23.9329,23.9159,23.9329,29500.0
2014-11-04 11:25:00,28.19,28.21,28.19,28.2,16500.0,23.9414,23.9583,23.9414,23.9498,16500.0
2014-11-04 11:30:00,28.2,28.21,28.19,28.21,74000.0,23.9498,23.9583,23.9414,23.9583,74000.0
2014-11-04 11:35:00,28.21,28.21,28.19,28.2,27500.0,23.9583,23.9583,23.9414,23.9498,27500.0
2014-11-04 11:40:00,28.19,28.2,28.18,28.2,18500.0,23.9414,23.9498,23.9329,23.9498,18500.0
2014-11-04 11:45:00,28.19,28.19,28.17,28.19,43000.0,23.9414,23.9414,23.9244,23.9414,43000.0
2014-11-04 11:50:00,28.2,28.2,28.18,28.19,24000.0,23.9498,23.9498,23.9329,23.9414,24000.0
2014-11-04 11:55:00,28.19,28.19,28.18,28.18,24500.0,23.9414,23.9414,23.9329,23.9329,24500.0
2014-11-04 12:00:00,28.18,28.22,28.18,28.22,13000.0,23.9329,23.9668,23.9329,23.9668,13000.0
2014-11-04 12:05:00,28.21,28.23,28.21,28.22,36500.0,23.9583,23.9753,23.9583,23.9668,36500.0
2014-11-04 12:10:00,28.21,28.22,28.21,28.22,71500.0,23.9583,23.9668,23.9583,23.9668,71500.0
2014-11-04 12:15:00,28.22,28.22,28.21,28.22,9500.0,23.9668,23.9668,23.9583,23.9668,9500.0
2014-11-04 12:20:00,28.21,28.22,28.21,28.22,42500.0,23.9583,23.9668,23.9583,23.9668,42500.0
2014-11-04 12:25:00,28.22,28.23,28.22,28.22,13500.0,23.9668,23.9753,23.9668,23.9668,13500.0
2014-11-04 12:30:00,28.22,28.23,28.22,28.23,32000.0,23.9668,23.9753,23.9668,23.9753,32000.0
2014-11-04 12:35:00,28.23,28.23,28.2,28.21,10500.0,23.9753,23.9753,23.9498,23.9583,10500.0
2014-11-04 12:40:00,28.21,28.23,28.21,28.23,18500.0,23.9583,23.9753,23.9583,23.9753,18500.0
2014-11-04 12:45:00,28.24,28.24,28.23,28.24,20000.0,23.9838,23.9838,23.9753,23.9838,20000.0
2014-11-04 12:50:00,28.23,28.23,28.22,28.22,2500.0,23.9753,23.9753,23.9668,23.9668,2500.0
2014-11-04 12:55:00,28.22,28.22,28.22,28.22,8500.0,23.9668,23.9668,23.9668,23.9668,8500.0
2014-11-04 13:00:00,28.23,28.23,28.2,28.22,24500.0,23.9753,23.9753,23.9498,23.9668,24500.0
2014-11-04 13:05:00,28.22,28.22,28.2,28.21,15000.0,23.9668,23.9668,23.9498,23.9583,15000.0
2014-11-04 13:10:00,28.21,28.22,28.21,28.22,51000.0,23.9583,23.9668,23.9583,23.9668,51000.0
2014-11-04 13:15:00,28.22,28.22,28.19,28.19,9500.0,23.9668,23.9668,23.9414,23.9414,9500.0
2014-11-04 13:20:00,28.19,28.2,28.17,28.2,23500.0,23.9414,23.9498,23.9244,23.9498,23500.0
2014-11-04 13:25:00,28.2,28.2,28.19,28.2,12000.0,23.9498,23.9498,23.9414,23.9498,12000.0
2014-11-04 13:30:00,28.19,28.19,28.18,28.18,10500.0,23.9414,23.9414,23.9329,23.9329,10500.0
2014-11-04 13:35:00,28.18,28.2,28.18,28.19,18500.0,23.9329,23.9498,23.9329,23.9414,18500.0
2014-11-04 13:40:00,28.18,28.2,28.18,28.2,21500.0,23.9329,23.9498,23.9329,23.9498,21500.0
2014-11-04 13:45:00,28.19,28.2,28.18,28.2,121500.0,23.9414,23.9498,23.9329,23.9498,121500.0
2014-11-04 13:50:00,28.21,28.24,28.21,28.24,16000.0,23.9583,23.9838,23.9583,23.9838,16000.0
2014-11-04 13:55:00,28.25,28.26,28.25,28.25,15000.0,23.9923,24.0008,23.9923,23.9923,15000.0
2014-11-04 14:00:00,28.25,28.26,28.24,28.24,27000.0,23.9923,24.0008,23.9838,23.9838,27000.0
2014-11-04 14:05:00,28.24,28.24,28.22,28.23,6000.0,23.9838,23.9838,23.9668,23.9753,6000.0
2014-11-04 14:10:00,28.22,28.25,28.22,28.25,25500.0,23.9668,23.9923,23.9668,23.9923,25500.0
2014-11-04 14:15:00,28.24,28.24,28.23,28.24,36000.0,23.9838,23.9838,23.9753,23.9838,36000.0
2014-11-04 14:20:00,28.23,28.24,28.21,28.21,30000.0,23.9753,23.9838,23.9583,23.9583,30000.0
2014-11-04 14:25:00,28.21,28.24,28.21,28.22,20500.0,23.9583,23.9838,23.9583,23.9668,20500.0
2014-11-04 14:30:00,28.23,28.23,28.21,28.21,28500.0,23.9753,23.9753,23.9583,23.9583,28500.0
2014-11-04 14:35:00,28.21,28.23,28.21,28.22,9500.0,23.9583,23.9753,23.9583,23.9668,9500.0
2014-11-04 14:40:00,28.22,28.23,28.21,28.21,20500.0,23.9668,23.9753,23.9583,23.9583,20500.0
2014-11-04 14:45:00,28.21,28.23,28.2,28.21,23000.0,23.9583,23.9753,23.9498,23.9583,23000.0
2014-11-04 14:50:00,28.21,28.23,28.2,28.22,20500.0,23.9583,23.9753,23.9498,23.9668,20500.0
2014-11-04 14:55:00,28.23,28.25,28.23,28.25,47000.0,23.9753,23.9923,23.9753,23.9923,47000.0
2014-11-04 15:00:00,28.25,28.25,28.24,28.24,23000.0,23.9923,23.9923,23.9838,23.9838,23000.0
2014-11-04 15:05:00,28.24,28.25,28.24,28.25,25000.0,23.9838,23.9923,23.9838,23.9923,25000.0
2014-11-04 15:10:00,28.25,28.25,28.24,28.25,16000.0,23.9923,23.9923,23.9838,23.9923,16000.0
2014-11-04 15:15:00,28.24,28.25,28.24,28.25,37000.0,23.9838,23.9923,23.9838,23.9923,37000.0
2014-11-04 15:20:00,28.25,28.26,28.25,28.26,18500.0,23.9923,24.0008,23.9923,24.0008,18500.0
2014-11-04 15:25:00,28.26,28.26,28.23,28.24,27000.0,24.0008,24.0008,23.9753,23.9838,27000.0
2014-11-04 15:30:00,28.24,28.25,28.24,28.24,62500.0,23.9838,23.9923,23.9838,23.9838,62500.0
2014-11-04 15:35:00,28.24,28.24,28.23,28.23,118000.0,23.9838,23.9838,23.9753,23.9753,118000.0
2014-11-04 15:40:00,28.23,28.25,28.23,28.24,150500.0,23.9753,23.9923,23.9753,23.9838,150500.0
2014-11-04 15:45:00,28.24,28.26,28.24,28.26,477000.0,23.9838,24.0008,23.9838,24.0008,477000.0
2014-11-04 15:50:00,28.26,28.26,28.25,28.25,113500.0,24.0008,24.0008,23.9923,23.9923,113500.0
2014-11-04 15:55:00,28.25,28.27,28.25,28.26,189000.0,23.9923,24.0093,23.9923,24.0008,189000.0
2014-11-05 09:30:00,28.45,28.47,28.37,28.41,481500.0,24.1622,24.1792,24.0942,24.1282,481500.0
2014-11-05 09:35:00,28.41,28.41,28.31,28.33,138000.0,24.1282,24.1282,24.0433,24.0603,138000.0
2014-11-05 09:40:00,28.31,28.32,28.26,28.26,78000.0,24.0433,24.0518,24.0008,24.0008,78000.0
2014-11-05 09:45:00,28.28,28.3,28.25,28.25,83000.0,24.0178,24.0348,23.9923,23.9923,83000.0
2014-11-05 09:50:00,28.24,28.31,28.24,28.31,116500.0,23.9838,24.0433,23.9838,24.0433,116500.0
2014-11-05 09:55:00,28.3,28.3,28.27,28.3,31500.0,24.0348,24.0348,24.0093,24.0348,31500.0
2014-11-05 10:00:00,28.29,28.34,28.27,28.34,74500.0,24.0263,24.0687,24.0093,24.0687,74500.0
2014-11-05 10:05:00,28.33,28.36,28.32,28.36,10000.0,24.0603,24.0857,24.0518,24.0857,10000.0
2014-11-05 10:10:00,28.34,28.36,28.34,28.36,16500.0,24.0687,24.0857,24.0687,24.0857,16500.0
2014-11-05 10:15:00,28.35,28.36,28.35,28.35,20500.0,24.0772,24.0857,24.0772,24.0772,20500.0
2014-11-05 10:20:00,28.35,28.35,28.32,28.35,14500.0,24.0772,24.0772,24.0518,24.0772,14500.0
2014-11-05 10:25:00,28.33,28.33,28.31,28.33,24500.0,24.0603,24.0603,24.0433,24.0603,24500.0
2014-11-05 10:30:00,28.32,28.33,28.29,28.29,33000.0,24.0518,24.0603,24.0263,24.0263,33000.0
2014-11-05 10:35:00,28.29,28.31,28.29,28.31,24500.0,24.0263,24.0433,24.0263,24.0433,24500.0
2014-11-05 10:40:00,28.31,28.33,28.3,28.32,12500.0,24.0433,24.0603,24.0348,24.0518,12500.0
2014-11-05 10:45:00,28.31,28.34,28.31,28.34,20000.0,24.0433,24.0687,24.0433,24.0687,20000.0
2014-11-05 10:50:00,28.34,28.34,28.33,28.33,10000.0,24.0687,24.0687,24.0603,24.0603,10000.0
2014-11-05 10:55:00,28.31,28.33,28.29,28.33,34000.0,24.0433,24.0603,24.0263,24.0603,34000.0
2014-11-05 11:00:00,28.34,28.35,28.33,28.33,3000.0,24.0687,24.0772,24.0603,24.0603,3000.0
2014-11-05 11:05:00,28.34,28.34,28.33,28.34,16500.0,24.0687,24.0687,24.0603,24.0687,16500.0
2014-11-05 11:10:00,28.33,28.34,28.33,28.34,2500.0,24.0603,24.0687,24.0603,24.0687,2500.0
2014-11-05 11:15:00,28.34,28.34,28.32,28.32,12000.0,24.0687,24.0687,24.0518,24.0518,12000.0
2014-11-05 11:20:00,28.31,28.32,28.3,28.3,49500.0,24.0433,24.0518,24.0348,24.0348,49500.0
2014-11-05 11:25:00,28.3,28.32,28.3,28.32,18500.0,24.0348,24.0518,24.0348,24.0518,18500.0
2014-11-05 11:30:00,28.32,28.33,28.31,28.33,21000.0,24.0518,24.0603,24.0433,24.0603,21000.0
2014-11-05 11:35:00,28.32,28.32,28.29,28.3,6500.0,24.0518,24.0518,24.0263,24.0348,6500.0
2014-11-05 11:40:00,28.3,28.32,28.3,28.32,82500.0,24.0348,24.0518,24.0348,24.0518,82500.0
2014-11-05 11:45:00,28.32,28.33,28.31,28.33,57000.0,24.0518,24.0603,24.0433,24.0603,57000.0
2014-11-05 11:50:00,28.33,28.34,28.32,28.34,10000.0,24.0603,24.0687,24.0518,24.0687,10000.0
2014-11-05 11:55:00,28.34,28.37,28.34,28.37,17500.0,24.0687,24.0942,24.0687,24.0942,17500.0
2014-11-05 12:00:00,28.37,28.39,28.37,28.38,15500.0,24.0942,24.1112,24.0942,24.1027,15500.0
2014-11-05 12:05:00,28.38,28.38,28.36,28.37,129500.0,24.1027,24.1027,24.0857,24.0942,129500.0
2014-11-05 12:10:00,28.38,28.38,28.36,28.37,15000.0,24.1027,24.1027,24.0857,24.0942,15000.0
2014-11-05 12:15:00,28.36,28.37,28.36,28.37,6000.0,24.0857,24.0942,24.0857,24.0942,6000.0
2014-11-05 12:20:00,28.37,28.37,28.36,28.37,11000.0,24.0942,24.0942,24.0857,24.0942,11000.0
2014-11-05 12:25:00,28.37,28.37,28.33,28.33,20500.0,24.0942,24.0942,24.0603,24.0603,20500.0
2014-11-05 12:30:00,28.33,28.34,28.33,28.33,10000.0,24.0603,24.0687,24.0603,24.0603,10000.0
2014-11-05 12:35:00,28.33,28.34,28.32,28.33,18500.0,24.0603,24.0687,24.0518,24.0603,18500.0
2014-11-05 12:40:00,28.33,28.33,28.32,28.32,8500.0,24.0603,24.0603,24.0518,24.0518,8500.0
2014-11-05 12:45:00,28.33,28.35,28.33,28.33,88000.0,24.0603,24.0772,24.0603,24.0603,88000.0
2014-11-05 12:50:00,28.33,28.34,28.33,28.34,12000.0,24.0603,24.0687,24.0603,24.0687,12000.0
2014-11-05 12:55:00,28.34,28.34,28.33,28.34,12000.0,24.0687,24.0687,24.0603,24.0687,12000.0
2014-11-05 13:00:00,28.34,28.35,28.34,28.35,10500.0,24.0687,24.0772,24.0687,24.0772,10500.0
2014-11-05 13:05:00,28.35,28.36,28.35,28.36,19000.0,24.0772,24.0857,24.0772,24.0857,19000.0
2014-11-05 13:10:00,28.36,28.37,28.35,28.37,17000.0,24.0857,24.0942,24.0772,24.0942,17000.0
2014-11-05 13:15:00,28.37,28.37,28.33,28.33,13000.0,24.0942,24.0942,24.0603,24.0603,13000.0
2014-11-05 13:20:00,28.33,28.35,28.33,28.35,24000.0,24.0603,24.0772,24.0603,24.0772,24000.0
2014-11-05 13:25:00,28.35,28.36,28.34,28.34,9500.0,24.0772,24.0857,24.0687,24.0687,9500.0
2014-11-05 13:30:00,28.33,28.35,28.33,28.33,15000.0,24.0603,24.0772,24.0603,24.0603,15000.0
2014-11-05 13:35:00,28.33,28.33,28.3,28.3,7500.0,24.0603,24.0603,24.0348,24.0348,7500.0
2014-11-05 13:40:00,28.3,28.3,28.29,28.29,6500.0,24.0348,24.0348,24.0263,24.0263,6500.0
2014-11-05 13:45:00,28.26,28.28,28.26,28.28,13500.0,24.0008,24.0178,24.0008,24.0178,13500.0
2014-11-05 13:50:00,28.29,28.3,28.28,28.28,43000.0,24.0263,24.0348,24.0178,24.0178,43000.0
2014-11-05 13:55:00,28.28,28.29,28.28,28.29,33500.0,24.0178,24.0263,24.0178,24.0263,33500.0
2014-11-05 14:00:00,28.29,28.3,28.29,28.3,30000.0,24.0263,24.0348,24.0263,24.0348,30000.0
2014-11-05 14:05:00,28.29,28.3,28.29,28.29,24500.0,24.0263,24.0348,24.0263,24.0263,24500.0
2014-11-05 14:10:00,28.3,28.32,28.3,28.32,22500.0,24.0348,24.0518,24.0348,24.0518,22500.0
2014-11-05 14:15:00,28.31,28.33,28.31,28.32,18500.0,24.0433,24.0603,24.0433,24.0518,18500.0
2014-11-05 14:20:00,28.33,28.33,28.32,28.33,11000.0,24.0603,24.0603,24.0518,24.0603,11000.0
2014-11-05 14:25:00,28.32,28.33,28.32,28.33,25000.0,24.0518,24.0603,24.0518,24.0603,25000.0
2014-11-05 14:30:00,28.33,28.33,28.32,28.33,19500.0,24.0603,24.0603,24.0518,24.0603,19500.0
2014-11-05 14:35:00,28.33,28.33,28.32,28.32,11000.0,24.0603,24.0603,24.0518,24.0518,11000.0
2014-11-05 14:40:00,28.33,28.33,28.32,28.32,13000.0,24.0603,24.0603,24.0518,24.0518,13000.0
2014-11-05 14:45:00,28.32,28.33,28.32,28.32,44000.0,24.0518,24.0603,24.0518,24.0518,44000.0
2014-11-05 14:50:00,28.32,28.33,28.32,28.33,13000.0,24.0518,24.0603,24.0518,24.0603,13000.0
2014-11-05 14:55:00,28.33,28.35,28.33,28.35,69000.0,24.0603,24.0772,24.0603,24.0772,69000.0
2014-11-05 15:00:00,28.35,28.35,28.33,28.33,22500.0,24.0772,24.0772,24.0603,24.0603,22500.0
2014-11-05 15:05:00,28.34,28.34,28.33,28.34,10500.0,24.0687,24.0687,24.0603,24.0687,10500.0
2014-11-05 15:10:00,28.34,28.34,28.33,28.33,9500.0,24.0687,24.0687,24.0603,24.0603,9500.0
2014-11-05 15:15:00,28.34,28.34,28.32,28.32,20500.0,24.0687,24.0687,24.0518,24.0518,20500.0
2014-11-05 15:20:00,28.33,28.33,28.29,28.3,39000.0,24.0603,24.0603,24.0263,24.0348,39000.0
2014-11-05 15:25:00,28.31,28.32,28.31,28.31,21000.0,24.0433,24.0518,24.0433,24.0433,21000.0
2014-11-05 15:30:00,28.31,28.33,28.3,28.32,53500.0,24.0433,24.0603,24.0348,24.0518,53500.0
2014-11-05 15:35:00,28.33,28.33,28.31,28.32,125000.0,24.0603,24.0603,24.0433,24.0518,125000.0
2014-11-05 15:40:00,28.32,28.34,28.32,28.34,83000.0,24.0518,24.0687,24.0518,24.0687,83000.0
2014-11-05 15:45:00,28.34,28.34,28.33,28.34,42000.0,24.0687,24.0687,24.0603,24.0687,42000.0
2014-11-05 15:50:00,28.35,28.36,28.34,28.34,92000.0,24.0772,24.0857,24.0687,24.0687,92000.0
2014-11-05 15:55:00,28.34,28.37,28.34,28.36,425000.0,24.0687,24.0942,24.0687,24.0857,425000.0
2014-11-06 09:30:00,28.37,28.44,28.34,28.43,616000.0,24.0942,24.1537,24.0687,24.1452,616000.0
2014-11-06 09:35:00,28.44,28.49,28.4,28.41,101000.0,24.1537,24.1961,24.1197,24.1282,101000.0
2014-11-06 09:40:00,28.41,28.46,28.4,28.46,149500.0,24.1282,24.1707,24.1197,24.1707,149500.0
2014-11-06 09:45:00,28.47,28.47,28.42,28.46,76500.0,24.1792,24.1792,24.1367,24.1707,76500.0
2014-11-06 09:50:00,28.45,28.45,28.4,28.4,52500.0,24.1622,24.1622,24.1197,24.1197,52500.0
2014-11-06 09:55:00,28.39,28.39,28.36,28.39,28500.0,24.1112,24.1112,24.0857,24.1112,28500.0
2014-11-06 10:00:00,28.4,28.41,28.35,28.38,63000.0,24.1197,24.1282,24.0772,24.1027,63000.0
2014-11-06 10:05:00,28.39,28.41,28.37,28.4,19000.0,24.1112,24.1282,24.0942,24.1197,19000.0
2014-11-06 10:10:00,28.39,28.41,28.39,28.39,28000.0,24.1112,24.1282,24.1112,24.1112,28000.0
2014-11-06 10:15:00,28.38,28.38,28.35,28.37,61000.0,24.1027,24.1027,24.0772,24.0942,61000.0
2014-11-06 10:20:00,28.36,28.39,28.36,28.39,80500.0,24.0857,24.1112,24.0857,24.1112,80500.0
2014-11-06 10:25:00,28.39,28.44,28.39,28.43,147500.0,24.1112,24.1537,24.1112,24.1452,147500.0
2014-11-06 10:30:00,28.42,28.42,28.38,28.41,36000.0,24.1367,24.1367,24.1027,24.1282,36000.0
2014-11-06 10:35:00,28.41,28.43,28.41,28.43,35500.0,24.1282,24.1452,24.1282,24.1452,35500.0
2014-11-06 10:40:00,28.42,28.45,28.42,28.43,40500.0,24.1367,24.1622,24.1367,24.1452,40500.0
2014-11-06 10:45:00,28.43,28.45,28.43,28.44,60000.0,24.1452,24.1622,24.1452,24.1537,60000.0
2014-11-06 10:50:00,28.43,28.45,28.42,28.45,56000.0,24.1452,24.1622,24.1367,24.1622,56000.0
2014-11-06 10:55:00,28.45,28.45,28.43,28.44,14500.0,24.1622,24.1622,24.1452,24.1537,14500.0
2014-11-06 11:00:00,28.43,28.47,28.43,28.47,33000.0,24.1452,24.1792,24.1452,24.1792,33000.0
2014-11-06 11:05:00,28.48,28.48,28.46,28.47,54500.0,24.1876,24.1876,24.1707,24.1792,54500.0
2014-11-06 11:10:00,28.46,28.46,28.45,28.45,20000.0,24.1707,24.1707,24.1622,24.1622,20000.0
2014-11-06 11:15:00,28.46,28.51,28.46,28.5,87000.0,24.1707,24.2131,24.1707,24.2046,87000.0
2014-11-06 11:20:00,28.51,28.51,28.48,28.49,17000.0,24.2131,24.2131,24.1876,24.1961,17000.0
2014-11-06 11:25:00,28.49,28.5,28.48,28.49,17000.0,24.1961,24.2046,24.1876,24.1961,17000.0
2014-11-06 11:30:00,28.5,28.5,28.49,28.49,50000.0,24.2046,24.2046,24.1961,24.1961,50000.0
2014-11-06 11:35:00,28.48,28.49,28.47,28.49,40500.0,24.1876,24.1961,24.1792,24.1961,40500.0
2014-11-06 11:40:00,28.49,28.51,28.48,28.51,28500.0,24.1961,24.2131,24.1876,24.2131,28500.0
2014-11-06 11:45:00,28.51,28.52,28.5,28.5,20500.0,24.2131,24.2216,24.2046,24.2046,20500.0
2014-11-06 11:50:00,28.5,28.51,28.49,28.5,77500.0,24.2046,24.2131,24.1961,24.2046,77500.0
2014-11-06 11:55:00,28.49,28.51,28.49,28.5,29500.0,24.1961,24.2131,24.1961,24.2046,29500.0
2014-11-06 12:00:00,28.5,28.51,28.49,28.51,63000.0,24.2046,24.2131,24.1961,24.2131,63000.0
2014-11-06 12:05:00,28.51,28.51,28.49,28.49,28500.0,24.2131,24.2131,24.1961,24.1961,28500.0
2014-11-06 12:10:00,28.49,28.5,28.49,28.5,19000.0,24.1961,24.2046,24.1961,24.2046,19000.0
2014-11-06 12:15:00,28.5,28.53,28.49,28.53,92500.0,24.2046,24.2301,24.1961,24.2301,92500.0
2014-11-06 12:20:00,28.53,28.53,28.51,28.52,53000.0,24.2301,24.2301,24.2131,24.2216,53000.0
2014-11-06 12:25:00,28.52,28.52,28.51,28.52,6500.0,24.2216,24.2216,24.2131,24.2216,6500.0
2014-11-06 12:30:00,28.52,28.52,28.5,28.51,36000.0,24.2216,24.2216,24.2046,24.2131,36000.0
2014-11-06 12:35:00,28.51,28.51,28.49,28.49,19500.0,24.2131,24.2131,24.1961,24.1961,19500.0
2014-11-06 12:40:00,28.49,28.51,28.49,28.5,28000.0,24.1961,24.2131,24.1961,24.2046,28000.0
2014-11-06 12:45:00,28.51,28.54,28.51,28.54,78500.0,24.2131,24.2386,24.2131,24.2386,78500.0
2014-11-06 12:50:00,28.54,28.55,28.52,28.52,50000.0,24.2386,24.2471,24.2216,24.2216,50000.0
2014-11-06 12:55:00,28.52,28.53,28.52,28.53,40000.0,24.2216,24.2301,24.2216,24.2301,40000.0
2014-11-06 13:00:00,28.53,28.53,28.52,28.53,51500.0,24.2301,24.2301,24.2216,24.2301,51500.0
2014-11-06 13:05:00,28.53,28.53,28.51,28.52,45500.0,24.2301,24.2301,24.2131,24.2216,45500.0
2014-11-06 13:10:00,28.51,28.52,28.51,28.52,26000.0,24.2131,24.2216,24.2131,24.2216,26000.0
2014-11-06 13:15:00,28.52,28.54,28.52,28.53,30500.0,24.2216,24.2386,24.2216,24.2301,30500.0
2014-11-06 13:20:00,28.53,28.55,28.53,28.54,33500.0,24.2301,24.2471,24.2301,24.2386,33500.0
2014-11-06 13:25:00,28.54,28.55,28.54,28.55,19500.0,24.2386,24.2471,24.2386,24.2471,19500.0
2014-11-06 13:30:00,28.55,28.56,28.54,28.54,30500.0,24.2471,24.2556,24.2386,24.2386,30500.0
2014-11-06 13:35:00,28.55,28.55,28.54,28.55,35000.0,24.2471,24.2471,24.2386,24.2471,35000.0
2014-11-06 13:40:00,28.55,28.55,28.53,28.53,33500.0,24.2471,24.2471,24.2301,24.2301,33500.0
2014-11-06 13:45:00,28.52,28.52,28.51,28.51,20000.0,24.2216,24.2216,24.2131,24.2131,20000.0
2014-11-06 13:50:00,28.52,28.53,28.51,28.53,36500.0,24.2216,24.2301,24.2131,24.2301,36500.0
2014-11-06 13:55:00,28.53,28.53,28.52,28.53,56500.0,24.2301,24.2301,24.2216,24.2301,56500.0
2014-11-06 14:00:00,28.53,28.53,28.52,28.53,45000.0,24.2301,24.2301,24.2216,24.2301,45000.0
2014-11-06 14:05:00,28.53,28.53,28.51,28.51,30000.0,24.2301,24.2301,24.2131,24.2131,30000.0
2014-11-06 14:10:00,28.51,28.52,28.51,28.52,61500.0,24.2131,24.2216,24.2131,24.2216,61500.0
2014-11-06 14:15:00,28.52,28.52,28.51,28.51,25500.0,24.2216,24.2216,24.2131,24.2131,25500.0
2014-11-06 14:20:00,28.51,28.52,28.51,28.52,32500.0,24.2131,24.2216,24.2131,24.2216,32500.0
2014-11-06 14:25:00,28.52,28.53,28.52,28.53,36500.0,24.2216,24.2301,24.2216,24.2301,36500.0
2014-11-06 14:30:00,28.52,28.53,28.5,28.5,37000.0,24.2216,24.2301,24.2046,24.2046,37000.0
2014-11-06 14:35:00,28.5,28.51,28.5,28.5,40000.0,24.2046,24.2131,24.2046,24.2046,40000.0
2014-11-06 14:40:00,28.5,28.51,28.5,28.51,22500.0,24.2046,24.2131,24.2046,24.2131,22500.0
2014-11-06 14:45:00,28.51,28.52,28.51,28.51,50500.0,24.2131,24.2216,24.2131,24.2131,50500.0
2014-11-06 14:50:00,28.51,28.52,28.51,28.52,38500.0,24.2131,24.2216,24.2131,24.2216,38500.0
2014-11-06 14:55:00,28.52,28.53,28.52,28.53,75500.0,24.2216,24.2301,24.2216,24.2301,75500.0
2014-11-06 15:00:00,28.53,28.53,28.52,28.52,44500.0,24.2301,24.2301,24.2216,24.2216,44500.0
2014-11-06 15:05:00,28.52,28.52,28.5,28.51,100500.0,24.2216,24.2216,24.2046,24.2131,100500.0
2014-11-06 15:10:00,28.51,28.52,28.51,28.52,52000.0,24.2131,24.2216,24.2131,24.2216,52000.0
2014-11-06 15:15:00,28.52,28.52,28.51,28.52,28500.0,24.2216,24.2216,24.2131,24.2216,28500.0
2014-11-06 15:20:00,28.52,28.53,28.52,28.52,33500.0,24.2216,24.2301,24.2216,24.2216,33500.0
2014-11-06 15:25:00,28.52,28.53,28.52,28.53,23500.0,24.2216,24.2301,24.2216,24.2301,23500.0
2014-11-06 15:30:00,28.53,28.54,28.52,28.52,110500.0,24.2301,24.2386,24.2216,24.2216,110500.0
2014-11-06 15:35:00,28.52,28.54,28.52,28.54,94000.0,24.2216,24.2386,24.2216,24.2386,94000.0
2014-11-06 15:40:00,28.53,28.54,28.53,28.54,47500.0,24.2301,24.2386,24.2301,24.2386,47500.0
2014-11-06 15:45:00,28.54,28.55,28.54,28.55,62000.0,24.2386,24.2471,24.2386,24.2471,62000.0
2014-11-06 15:50:00,28.55,28.56,28.54,28.54,246000.0,24.2471,24.2556,24.2386,24.2386,246000.0
2014-11-06 15:55:00,28.53,28.57,28.53,28.56,224500.0,24.2301,24.2641,24.2301,24.2556,224500.0
2014-11-07 09:30:00,28.52,28.53,28.48,28.49,138000.0,24.2216,24.2301,24.1876,24.1961,138000.0
2014-11-07 09:35:00,28.47,28.52,28.47,28.51,32500.0,24.1792,24.2216,24.1792,24.2131,32500.0
2014-11-07 09:40:00,28.5,28.5,28.45,28.47,32000.0,24.2046,24.2046,24.1622,24.1792,32000.0
2014-11-07 09:45:00,28.47,28.5,28.45,28.49,15500.0,24.1792,24.2046,24.1622,24.1961,15500.0
2014-11-07 09:50:00,28.49,28.49,28.47,28.47,10500.0,24.1961,24.1961,24.1792,24.1792,10500.0
2014-11-07 09:55:00,28.45,28.47,28.45,28.46,6000.0,24.1622,24.1792,24.1622,24.1707,6000.0
2014-11-07 10:00:00,28.46,28.49,28.44,28.49,58500.0,24.1707,24.1961,24.1537,24.1961,58500.0
2014-11-07 10:05:00,28.49,28.52,28.48,28.52,12500.0,24.1961,24.2216,24.1876,24.2216,12500.0
2014-11-07 10:10:00,28.52,28.52,28.49,28.5,22000.0,24.2216,24.2216,24.1961,24.2046,22000.0
2014-11-07 10:15:00,28.49,28.51,28.48,28.51,63500.0,24.1961,24.2131,24.1876,24.2131,63500.0
2014-11-07 10:20:00,28.51,28.51,28.48,28.51,52000.0,24.2131,24.2131,24.1876,24.2131,52000.0
2014-11-07 10:25:00,28.5,28.51,28.49,28.49,25000.0,24.2046,24.2131,24.1961,24.1961,25000.0
2014-11-07 10:30:00,28.49,28.49,28.46,28.49,63500.0,24.1961,24.1961,24.1707,24.1961,63500.0
2014-11-07 10:35:00,28.47,28.52,28.47,28.52,55000.0,24.1792,24.2216,24.1792,24.2216,55000.0
2014-11-07 10:40:00,28.52,28.53,28.52,28.52,29000.0,24.2216,24.2301,24.2216,24.2216,29000.0
2014-11-07 10:45:00,28.53,28.56,28.53,28.54,402500.0,24.2301,24.2556,24.2301,24.2386,402500.0
2014-11-07 10:50:00,28.55,28.56,28.54,28.54,128000.0,24.2471,24.2556,24.2386,24.2386,128000.0
2014-11-07 10:55:00,28.55,28.57,28.55,28.56,17000.0,24.2471,24.2641,24.2471,24.2556,17000.0
2014-11-07 11:00:00,28.56,28.57,28.55,28.55,118500.0,24.2556,24.2641,24.2471,24.2471,118500.0
2014-11-07 11:05:00,28.55,28.55,28.55,28.55,18500.0,24.2471,24.2471,24.2471,24.2471,18500.0
2014-11-07 11:10:00,28.54,28.55,28.54,28.54,40500.0,24.2386,24.2471,24.2386,24.2386,40500.0
2014-11-07 11:15:00,28.54,28.56,28.54,28.56,19000.0,24.2386,24.2556,24.2386,24.2556,19000.0
2014-11-07 11:20:00,28.57,28.57,28.56,28.56,8500.0,24.2641,24.2641,24.2556,24.2556,8500.0
2014-11-07 11:25:00,28.56,28.58,28.56,28.58,30000.0,24.2556,24.2726,24.2556,24.2726,30000.0
2014-11-07 11:30:00,28.58,28.6,28.58,28.58,38500.0,24.2726,24.2896,24.2726,24.2726,38500.0
2014-11-07 11:35:00,28.58,28.58,28.57,28.58,11500.0,24.2726,24.2726,24.2641,24.2726,11500.0
2014-11-07 11:40:00,28.59,28.59,28.58,28.58,21500.0,24.2811,24.2811,24.2726,24.2726,21500.0
2014-11-07 11:45:00,28.58,28.59,28.58,28.59,27000.0,24.2726,24.2811,24.2726,24.2811,27000.0
2014-11-07 11:50:00,28.58,28.59,28.58,28.58,13000.0,24.2726,24.2811,24.2726,24.2726,13000.0
2014-11-07 11:55:00,28.59,28.61,28.59,28.6,27500.0,24.2811,24.2981,24.2811,24.2896,27500.0
2014-11-07 12:00:00,28.58,28.6,28.58,28.59,53500.0,24.2726,24.2896,24.2726,24.2811,53500.0
2014-11-07 12:05:00,28.59,28.6,28.59,28.6,7500.0,24.2811,24.2896,24.2811,24.2896,7500.0
2014-11-07 12:10:00,28.6,28.61,28.59,28.59,39000.0,24.2896,24.2981,24.2811,24.2811,39000.0
2014-11-07 12:15:00,28.59,28.6,28.59,28.6,11500.0,24.2811,24.2896,24.2811,24.2896,11500.0
2014-11-07 12:20:00,28.61,28.61,28.6,28.61,4000.0,24.2981,24.2981,24.2896,24.2981,4000.0
2014-11-07 12:25:00,28.61,28.61,28.6,28.6,7500.0,24.2981,24.2981,24.2896,24.2896,7500.0
2014-11-07 12:30:00,28.6,28.6,28.6,28.6,9500.0,24.2896,24.2896,24.2896,24.2896,9500.0
2014-11-07 12:35:00,28.61,28.61,28.6,28.6,8000.0,24.2981,24.2981,24.2896,24.2896,8000.0
2014-11-07 12:40:00,28.61,28.61,28.6,28.61,3500.0,24.2981,24.2981,24.2896,24.2981,3500.0
2014-11-07 12:45:00,28.6,28.61,28.6,28.61,12000.0,24.2896,24.2981,24.2896,24.2981,12000.0
2014-11-07 12:50:00,28.61,28.61,28.59,28.59,6500.0,24.2981,24.2981,24.2811,24.2811,6500.0
2014-11-07 12:55:00,28.59,28.59,28.59,28.59,2500.0,24.2811,24.2811,24.2811,24.2811,2500.0
2014-11-07 13:00:00,28.59,28.61,28.59,28.6,11500.0,24.2811,24.2981,24.2811,24.2896,11500.0
2014-11-07 13:05:00,28.6,28.6,28.59,28.59,16000.0,24.2896,24.2896,24.2811,24.2811,16000.0
2014-11-07 13:10:00,28.6,28.6,28.59,28.59,25000.0,24.2896,24.2896,24.2811,24.2811,25000.0
2014-11-07 13:15:00,28.59,28.6,28.59,28.6,13000.0,24.2811,24.2896,24.2811,24.2896,13000.0
2014-11-07 13:20:00,28.6,28.61,28.6,28.61,16500.0,24.2896,24.2981,24.2896,24.2981,16500.0
2014-11-07 13:25:00,28.61,28.61,28.6,28.6,16000.0,24.2981,24.2981,24.2896,24.2896,16000.0
2014-11-07 13:30:00,28.61,28.62,28.61,28.61,47500.0,24.2981,24.3065,24.2981,24.2981,47500.0
2014-11-07 13:35:00,28.61,28.61,28.6,28.6,49000.0,24.2981,24.2981,24.2896,24.2896,49000.0
2014-11-07 13:40:00,28.6,28.6,28.59,28.6,36000.0,24.2896,24.2896,24.2811,24.2896,36000.0
2014-11-07 13:45:00,28.59,28.61,28.59,28.61,24000.0,24.2811,24.2981,24.2811,24.2981,24000.0
2014-11-07 13:50:00,28.61,28.61,28.6,28.6,11000.0,24.2981,24.2981,24.2896,24.2896,11000.0
2014-11-07 13:55:00,28.59,28.59,28.58,28.59,4000.0,24.2811,24.2811,24.2726,24.2811,4000.0
2014-11-07 14:00:00,28.59,28.6,28.59,28.59,24000.0,24.2811,24.2896,24.2811,24.2811,24000.0
2014-11-07 14:05:00,28.59,28.6,28.59,28.6,17000.0,24.2811,24.2896,24.2811,24.2896,17000.0
2014-11-07 14:10:00,28.59,28.59,28.59,28.59,9000.0,24.2811,24.2811,24.2811,24.2811,9000.0
2014-11-07 14:15:00,28.59,28.6,28.59,28.6,27000.0,24.2811,24.2896,24.2811,24.2896,27000.0
2014-11-07 14:20:00,28.6,28.6,28.59,28.59,25500.0,24.2896,24.2896,24.2811,24.2811,25500.0
2014-11-07 14:25:00,28.59,28.59,28.57,28.58,13500.0,24.2811,24.2811,24.2641,24.2726,13500.0
2014-11-07 14:30:00,28.57,28.58,28.57,28.57,60500.0,24.2641,24.2726,24.2641,24.2641,60500.0
2014-11-07 14:35:00,28.56,28.57,28.56,28.57,17000.0,24.2556,24.2641,24.2556,24.2641,17000.0
2014-11-07 14:40:00,28.57,28.58,28.57,28.58,229500.0,24.2641,24.2726,24.2641,24.2726,229500.0
2014-11-07 14:45:00,28.58,28.58,28.57,28.58,32000.0,24.2726,24.2726,24.2641,24.2726,32000.0
2014-11-07 14:50:00,28.58,28.58,28.56,28.57,26500.0,24.2726,24.2726,24.2556,24.2641,26500.0
2014-11-07 14:55:00,28.57,28.57,28.54,28.54,78500.0,24.2641,24.2641,24.2386,24.2386,78500.0
2014-11-07 15:00:00,28.55,28.57,28.55,28.56,37000.0,24.2471,24.2641,24.2471,24.2556,37000.0
2014-11-07 15:05:00,28.57,28.57,28.56,28.56,24000.0,24.2641,24.2641,24.2556,24.2556,24000.0
2014-11-07 15:10:00,28.56,28.56,28.56,28.56,5500.0,24.2556,24.2556,24.2556,24.2556,5500.0
2014-11-07 15:15:00,28.56,28.56,28.53,28.53,22500.0,24.2556,24.2556,24.2301,24.2301,22500.0
2014-11-07 15:20:00,28.54,28.54,28.53,28.53,9500.0,24.2386,24.2386,24.2301,24.2301,9500.0
2014-11-07 15:25:00,28.54,28.54,28.52,28.52,56000.0,24.2386,24.2386,24.2216,24.2216,56000.0
2014-11-07 15:30:00,28.52,28.53,28.52,28.53,14500.0,24.2216,24.2301,24.2216,24.2301,14500.0
2014-11-07 15:35:00,28.53,28.53,28.52,28.53,25000.0,24.2301,24.2301,24.2216,24.2301,25000.0
2014-11-07 15:40:00,28.53,28.54,28.52,28.54,35000.0,24.2301,24.2386,24.2216,24.2386,35000.0
2014-11-07 15:45:00,28.54,28.56,28.54,28.54,97500.0,24.2386,24.2556,24.2386,24.2386,97500.0
2014-11-07 15:50:00,28.55,28.56,28.55,28.55,46000.0,24.2471,24.2556,24.2471,24.2471,46000.0
2014-11-07 15:55:00,28.55,28.59,28.55,28.58,174500.0,24.2471,24.2811,24.2471,24.2726,174500.0
2014-11-10 09:30:00,28.6,28.65,28.58,28.65,118500.0,24.2896,24.332,24.2726,24.332,118500.0
2014-11-10 09:35:00,28.64,28.67,28.64,28.66,37500.0,24.3235,24.349,24.3235,24.3405,37500.0
2014-11-10 09:40:00,28.65,28.65,28.6,28.62,16500.0,24.332,24.332,24.2896,24.3065,16500.0
2014-11-10 09:45:00,28.62,28.64,28.6,28.63,21000.0,24.3065,24.3235,24.2896,24.315,21000.0
2014-11-10 09:50:00,28.63,28.66,28.63,28.65,45000.0,24.315,24.3405,24.315,24.332,45000.0
2014-11-10 09:55:00,28.65,28.67,28.65,28.67,48000.0,24.332,24.349,24.332,24.349,48000.0
2014-11-10 10:00:00,28.67,28.69,28.67,28.67,73000.0,24.349,24.366,24.349,24.349,73000.0
2014-11-10 10:05:00,28.69,28.69,28.67,28.69,10000.0,24.366,24.366,24.349,24.366,10000.0
2014-11-10 10:10:00,28.69,28.69,28.67,28.68,10500.0,24.366,24.366,24.349,24.3575,10500.0
2014-11-10 10:15:00,28.68,28.68,28.66,28.67,20000.0,24.3575,24.3575,24.3405,24.349,20000.0
2014-11-10 10:20:00,28.66,28.66,28.63,28.63,23500.0,24.3405,24.3405,24.315,24.315,23500.0
2014-11-10 10:25:00,28.63,28.63,28.6,28.62,28000.0,24.315,24.315,24.2896,24.3065,28000.0
2014-11-10 10:30:00,28.62,28.63,28.61,28.63,6000.0,24.3065,24.315,24.2981,24.315,6000.0
2014-11-10 10:35:00,28.62,28.63,28.62,28.63,13500.0,24.3065,24.315,24.3065,24.315,13500.0
2014-11-10 10:40:00,28.64,28.66,28.64,28.66,4500.0,24.3235,24.3405,24.3235,24.3405,4500.0
2014-11-10 10:45:00,28.67,28.7,28.67,28.69,15000.0,24.349,24.3745,24.349,24.366,15000.0
2014-11-10 10:50:00,28.7,28.7,28.69,28.7,50500.0,24.3745,24.3745,24.366,24.3745,50500.0
2014-11-10 10:55:00,28.7,28.73,28.7,28.71,96500.0,24.3745,24.4,24.3745,24.383,96500.0
2014-11-10 11:00:00,28.71,28.71,28.7,28.71,43000.0,24.383,24.383,24.3745,24.383,43000.0
2014-11-10 11:05:00,28.7,28.71,28.7,28.71,39000.0,24.3745,24.383,24.3745,24.383,39000.0
2014-11-10 11:10:00,28.7,28.7,28.69,28.69,8500.0,24.3745,24.3745,24.366,24.366,8500.0
2014-11-10 11:15:00,28.69,28.69,28.68,28.68,27500.0,24.366,24.366,24.3575,24.3575,27500.0
2014-11-10 11:20:00,28.68,28.7,28.67,28.69,79000.0,24.3575,24.3745,24.349,24.366,79000.0
2014-11-10 11:25:00,28.68,28.69,28.68,28.69,34000.0,24.3575,24.366,24.3575,24.366,34000.0
2014-11-10 11:30:00,28.69,28.7,28.69,28.7,20500.0,24.366,24.3745,24.366,24.3745,20500.0
2014-11-10 11:35:00,28.69,28.69,28.67,28.67,15500.0,24.366,24.366,24.349,24.349,15500.0
2014-11-10 11:40:00,28.68,28.69,28.67,28.67,30000.0,24.3575,24.366,24.349,24.349,30000.0
2014-11-10 11:45:00,28.67,28.67,28.65,28.67,17500.0,24.349,24.349,24.332,24.349,17500.0
2014-11-10 11:50:00,28.66,28.67,28.66,28.67,18500.0,24.3405,24.349,24.3405,24.349,18500.0
2014-11-10 11:55:00,28.67,28.67,28.66,28.67,4500.0,24.349,24.349,24.3405,24.349,4500.0
2014-11-10 12:00:00,28.66,28.66,28.65,28.66,14000.0,24.3405,24.3405,24.332,24.3405,14000.0
2014-11-10 12:05:00,28.65,28.66,28.65,28.65,12000.0,24.332,24.3405,24.332,24.332,12000.0
2014-11-10 12:10:00,28.65,28.65,28.64,28.64,5500.0,24.332,24.332,24.3235,24.3235,5500.0
2014-11-10 12:15:00,28.64,28.64,28.62,28.63,16000.0,24.3235,24.3235,24.3065,24.315,16000.0
2014-11-10 12:20:00,28.63,28.64,28.63,28.64,13000.0,24.315,24.3235,24.315,24.3235,13000.0
2014-11-10 12:25:00,28.63,28.63,28.61,28.62,262500.0,24.315,24.315,24.2981,24.3065,262500.0
2014-11-10 12:30:00,28.62,28.63,28.61,28.62,13500.0,24.3065,24.315,24.2981,24.3065,13500.0
2014-11-10 12:35:00,28.62,28.63,28.61,28.61,49000.0,24.3065,24.315,24.2981,24.2981,49000.0
2014-11-10 12:40:00,28.62,28.63,28.62,28.62,7500.0,24.3065,24.315,24.3065,24.3065,7500.0
2014-11-10 12:45:00,28.61,28.62,28.61,28.61,15000.0,24.2981,24.3065,24.2981,24.2981,15000.0
2014-11-10 12:50:00,28.62,28.62,28.61,28.61,13500.0,24.3065,24.3065,24.2981,24.2981,13500.0
2014-11-10 12:55:00,28.61,28.62,28.61,28.62,21500.0,24.2981,24.3065,24.2981,24.3065,21500.0
2014-11-10 13:00:00,28.62,28.62,28.61,28.62,10000.0,24.3065,24.3065,24.2981,24.3065,10000.0
2014-11-10 13:05:00,28.61,28.63,28.61,28.63,24000.0,24.2981,24.315,24.2981,24.315,24000.0
2014-11-10 13:10:00,28.64,28.64,28.63,28.63,11500.0,24.3235,24.3235,24.315,24.315,11500.0
2014-11-10 13:15:00,28.63,28.63,28.63,28.63,9000.0,24.315,24.315,24.315,24.315,9000.0
2014-11-10 13:20:00,28.64,28.64,28.63,28.63,19000.0,24.3235,24.3235,24.315,24.315,19000.0
2014-11-10 13:25:00,28.63,28.64,28.63,28.64,16000.0,24.315,24.3235,24.315,24.3235,16000.0
2014-11-10 13:30:00,28.64,28.65,28.63,28.64,37000.0,24.3235,24.332,24.315,24.3235,37000.0
2014-11-10 13:35:00,28.64,28.64,28.63,28.63,22000.0,24.3235,24.3235,24.315,24.315,22000.0
2014-11-10 13:40:00,28.63,28.64,28.63,28.63,61000.0,24.315,24.3235,24.315,24.315,61000.0
2014-11-10 13:45:00,28.63,28.63,28.62,28.62,64000.0,24.315,24.315,24.3065,24.3065,64000.0
2014-11-10 13:50:00,28.62,28.62,28.61,28.61,9000.0,24.3065,24.3065,24.2981,24.2981,9000.0
2014-11-10 13:55:00,28.61,28.61,28.6,28.61,13500.0,24.2981,24.2981,24.2896,24.2981,13500.0
2014-11-10 14:00:00,28.61,28.61,28.6,28.61,18500.0,24.2981,24.2981,24.2896,24.2981,18500.0
2014-11-10 14:05:00,28.61,28.63,28.6,28.63,24000.0,24.2981,24.315,24.2896,24.315,24000.0
2014-11-10 14:10:00,28.62,28.62,28.62,28.62,7000.0,24.3065,24.3065,24.3065,24.3065,7000.0
2014-11-10 14:15:00,28.62,28.62,28.62,28.62,8000.0,24.3065,24.3065,24.3065,24.3065,8000.0
2014-11-10 14:20:00,28.62,28.63,28.62,28.63,83000.0,24.3065,24.315,24.3065,24.315,83000.0
2014-11-10 14:25:00,28.63,28.64,28.63,28.63,33000.0,24.315,24.3235,24.315,24.315,33000.0
2014-11-10 14:30:00,28.63,28.63,28.62,28.62,24000.0,24.315,24.315,24.3065,24.3065,24000.0
2014-11-10 14:35:00,28.62,28.62,28.6,28.61,39500.0,24.3065,24.3065,24.2896,24.2981,39500.0
2014-11-10 14:40:00,28.61,28.62,28.61,28.61,17500.0,24.2981,24.3065,24.2981,24.2981,17500.0
2014-11-10 14:45:00,28.62,28.62,28.61,28.61,15000.0,24.3065,24.3065,24.2981,24.2981,15000.0
2014-11-10 14:50:00,28.61,28.63,28.61,28.63,21000.0,24.2981,24.315,24.2981,24.315,21000.0
2014-11-10 14:55:00,28.63,28.64,28.63,28.63,24000.0,24.315,24.3235,24.315,24.315,24000.0
2014-11-10 15:00:00,28.63,28.64,28.63,28.64,18500.0,24.315,24.3235,24.315,24.3235,18500.0
2014-11-10 15:05:00,28.64,28.65,28.64,28.64,35000.0,24.3235,24.332,24.3235,24.3235,35000.0
2014-11-10 15:10:00,28.64,28.65,28.64,28.64,29500.0,24.3235,24.332,24.3235,24.3235,29500.0
2014-11-10 15:15:00,28.64,28.65,28.63,28.63,12000.0,24.3235,24.332,24.315,24.315,12000.0
2014-11-10 15:20:00,28.63,28.64,28.63,28.64,20000.0,24.315,24.3235,24.315,24.3235,20000.0
2014-11-10 15:25:00,28.64,28.64,28.63,28.63,70500.0,24.3235,24.3235,24.315,24.315,70500.0
2014-11-10 15:30:00,28.63,28.63,28.62,28.63,29000.0,24.315,24.315,24.3065,24.315,29000.0
2014-11-10 15:35:00,28.62,28.64,28.62,28.64,23500.0,24.3065,24.3235,24.3065,24.3235,23500.0
2014-11-10 15:40:00,28.63,28.64,28.63,28.63,49000.0,24.315,24.3235,24.315,24.315,49000.0
2014-11-10 15:45:00,28.64,28.65,28.64,28.64,51500.0,24.3235,24.332,24.3235,24.3235,51500.0
2014-11-10 15:50:00,28.65,28.65,28.64,28.64,114500.0,24.332,24.332,24.3235,24.3235,114500.0
2014-11-10 15:55:00,28.65,28.67,28.64,28.67,108500.0,24.332,24.349,24.3235,24.349,108500.0
2014-11-11 09:30:00,28.67,28.67,28.65,28.66,113500.0,24.349,24.349,24.332,24.3405,113500.0
2014-11-11 09:35:00,28.64,28.64,28.6,28.61,36500.0,24.3235,24.3235,24.2896,24.2981,36500.0
2014-11-11 09:40:00,28.62,28.63,28.6,28.6,19000.0,24.3065,24.315,24.2896,24.2896,19000.0
2014-11-11 09:45:00,28.61,28.65,28.61,28.63,15000.0,24.2981,24.332,24.2981,24.315,15000.0
2014-11-11 09:50:00,28.63,28.67,28.63,28.66,18500.0,24.315,24.349,24.315,24.3405,18500.0
2014-11-11 09:55:00,28.66,28.68,28.65,28.65,20500.0,24.3405,24.3575,24.332,24.332,20500.0
2014-11-11 10:00:00,28.65,28.68,28.65,28.66,27000.0,24.332,24.3575,24.332,24.3405,27000.0
2014-11-11 10:05:00,28.66,28.68,28.66,28.66,20000.0,24.3405,24.3575,24.3405,24.3405,20000.0
2014-11-11 10:10:00,28.66,28.66,28.65,28.66,219000.0,24.3405,24.3405,24.332,24.3405,219000.0
2014-11-11 10:15:00,28.65,28.65,28.62,28.63,9500.0,24.332,24.332,24.3065,24.315,9500.0
2014-11-11 10:20:00,28.64,28.65,28.64,28.65,26000.0,24.3235,24.332,24.3235,24.332,26000.0
2014-11-11 10:25:00,28.66,28.68,28.66,28.66,4000.0,24.3405,24.3575,24.3405,24.3405,4000.0
2014-11-11 10:30:00,28.67,28.67,28.65,28.66,46500.0,24.349,24.349,24.332,24.3405,46500.0
2014-11-11 10:35:00,28.66,28.66,28.65,28.65,31500.0,24.3405,24.3405,24.332,24.332,31500.0
2014-11-11 10:40:00,28.65,28.66,28.65,28.66,12000.0,24.332,24.3405,24.332,24.3405,12000.0
2014-11-11 10:45:00,28.66,28.67,28.65,28.67,25500.0,24.3405,24.349,24.332,24.349,25500.0
2014-11-11 10:50:00,28.67,28.69,28.67,28.68,9000.0,24.349,24.366,24.349,24.3575,9000.0
2014-11-11 10:55:00,28.69,28.7,28.68,28.7,25000.0,24.366,24.3745,24.3575,24.3745,25000.0
2014-11-11 11:00:00,28.7,28.7,28.68,28.69,14500.0,24.3745,24.3745,24.3575,24.366,14500.0
2014-11-11 11:05:00,28.68,28.69,28.67,28.69,26000.0,24.3575,24.366,24.349,24.366,26000.0
2014-11-11 11:10:00,28.68,28.71,28.68,28.69,33000.0,24.3575,24.383,24.3575,24.366,33000.0
2014-11-11 11:15:00,28.7,28.7,28.69,28.7,42000.0,24.3745,24.3745,24.366,24.3745,42000.0
2014-11-11 11:20:00,28.7,28.7,28.69,28.7,20500.0,24.3745,24.3745,24.366,24.3745,20500.0
2014-11-11 11:25:00,28.69,28.71,28.69,28.69,27500.0,24.366,24.383,24.366,24.366,27500.0
2014-11-11 11:30:00,28.69,28.7,28.69,28.69,8000.0,24.366,24.3745,24.366,24.366,8000.0
2014-11-11 11:35:00,28.69,28.69,28.67,28.68,7500.0,24.366,24.366,24.349,24.3575,7500.0
2014-11-11 11:40:00,28.68,28.69,28.67,28.68,10500.0,24.3575,24.366,24.349,24.3575,10500.0
2014-11-11 11:45:00,28.67,28.68,28.67,28.68,155000.0,24.349,24.3575,24.349,24.3575,155000.0
2014-11-11 11:50:00,28.68,28.68,28.67,28.68,18000.0,24.3575,24.3575,24.349,24.3575,18000.0
2014-11-11 11:55:00,28.67,28.68,28.67,28.67,231000.0,24.349,24.3575,24.349,24.349,231000.0
2014-11-11 12:00:00,28.68,28.68,28.67,28.68,22000.0,24.3575,24.3575,24.349,24.3575,22000.0
2014-11-11 12:05:00,28.68,28.68,28.65,28.65,22500.0,24.3575,24.3575,24.332,24.332,22500.0
2014-11-11 12:10:00,28.66,28.66,28.65,28.65,10000.0,24.3405,24.3405,24.332,24.332,10000.0
2014-11-11 12:15:00,28.65,28.66,28.65,28.66,91500.0,24.332,24.3405,24.332,24.3405,91500.0
2014-11-11 12:20:00,28.66,28.67,28.66,28.66,27500.0,24.3405,24.349,24.3405,24.3405,27500.0
2014-11-11 12:25:00,28.66,28.66,28.65,28.66,17000.0,24.3405,24.3405,24.332,24.3405,17000.0
2014-11-11 12:30:00,28.66,28.67,28.66,28.67,37000.0,24.3405,24.349,24.3405,24.349,37000.0
2014-11-11 12:35:00,28.67,28.67,28.66,28.66,19500.0,24.349,24.349,24.3405,24.3405,19500.0
2014-11-11 12:40:00,28.66,28.67,28.65,28.65,12000.0,24.3405,24.349,24.332,24.332,12000.0
2014-11-11 12:45:00,28.65,28.65,28.64,28.64,14000.0,24.332,24.332,24.3235,24.3235,14000.0
2014-11-11 12:50:00,28.63,28.65,28.63,28.65,20500.0,24.315,24.332,24.315,24.332,20500.0
2014-11-11 12:55:00,28.64,28.65,28.64,28.64,14500.0,24.3235,24.332,24.3235,24.3235,14500.0
2014-11-11 13:00:00,28.64,28.64,28.63,28.63,27000.0,24.3235,24.3235,24.315,24.315,27000.0
2014-11-11 13:05:00,28.64,28.64,28.63,28.63,26000.0,24.3235,24.3235,24.315,24.315,26000.0
2014-11-11 13:10:00,28.64,28.64,28.62,28.62,7500.0,24.3235,24.3235,24.3065,24.3065,7500.0
2014-11-11 13:15:00,28.61,28.62,28.61,28.62,30000.0,24.2981,24.3065,24.2981,24.3065,30000.0
2014-11-11 13:20:00,28.62,28.62,28.62,28.62,24500.0,24.3065,24.3065,24.3065,24.3065,24500.0
2014-11-11 13:25:00,28.62,28.62,28.61,28.61,27000.0,24.3065,24.3065,24.2981,24.2981,27000.0
2014-11-11 13:30:00,28.62,28.62,28.61,28.61,11000.0,24.3065,24.3065,24.2981,24.2981,11000.0
2014-11-11 13:35:00,28.63,28.63,28.62,28.63,26500.0,24.315,24.315,24.3065,24.315,26500.0
2014-11-11 13:40:00,28.63,28.64,28.62,28.63,13000.0,24.315,24.3235,24.3065,24.315,13000.0
2014-11-11 13:45:00,28.63,28.63,28.62,28.62,8000.0,24.315,24.315,24.3065,24.3065,8000.0
2014-11-11 13:50:00,28.62,28.62,28.62,28.62,10500.0,24.3065,24.3065,24.3065,24.3065,10500.0
2014-11-11 13:55:00,28.62,28.63,28.62,28.62,22000.0,24.3065,24.315,24.3065,24.3065,22000.0
2014-11-11 14:00:00,28.62,28.63,28.62,28.63,14000.0,24.3065,24.315,24.3065,24.315,14000.0
2014-11-11 14:05:00,28.63,28.64,28.63,28.64,30500.0,24.315,24.3235,24.315,24.3235,30500.0
2014-11-11 14:10:00,28.64,28.64,28.62,28.63,21500.0,24.3235,24.3235,24.3065,24.315,21500.0
2014-11-11 14:15:00,28.64,28.64,28.64,28.64,13500.0,24.3235,24.3235,24.3235,24.3235,13500.0
2014-11-11 14:20:00,28.64,28.64,28.64,28.64,24000.0,24.3235,24.3235,24.3235,24.3235,24000.0
2014-11-11 14:25:00,28.64,28.64,28.63,28.63,30500.0,24.3235,24.3235,24.315,24.315,30500.0
2014-11-11 14:30:00,28.63,28.64,28.62,28.64,11000.0,24.315,24.3235,24.3065,24.3235,11000.0
2014-11-11 14:35:00,28.63,28.63,28.63,28.63,8000.0,24.315,24.315,24.315,24.315,8000.0
2014-11-11 14:40:00,28.63,28.64,28.63,28.63,13000.0,24.315,24.3235,24.315,24.315,13000.0
2014-11-11 14:45:00,28.63,28.64,28.63,28.64,17000.0,24.315,24.3235,24.315,24.3235,17000.0
2014-11-11 14:50:00,28.64,28.64,28.64,28.64,4500.0,24.3235,24.3235,24.3235,24.3235,4500.0
2014-11-11 14:55:00,28.63,28.64,28.63,28.64,104000.0,24.315,24.3235,24.315,24.3235,104000.0
2014-11-11 15:00:00,28.63,28.64,28.63,28.64,35500.0,24.315,24.3235,24.315,24.3235,35500.0
2014-11-11 15:05:00,28.64,28.64,28.64,28.64,10500.0,24.3235,24.3235,24.3235,24.3235,10500.0
2014-11-11 15:10:00,28.64,28.64,28.63,28.64,17500.0,24.3235,24.3235,24.315,24.3235,17500.0
2014-11-11 15:15:00,28.64,28.65,28.64,28.65,46500.0,24.3235,24.332,24.3235,24.332,46500.0
2014-11-11 15:20:00,28.65,28.65,28.64,28.64,12500.0,24.332,24.332,24.3235,24.3235,12500.0
2014-11-11 15:25:00,28.63,28.64,28.63,28.64,18500.0,24.315,24.3235,24.315,24.3235,18500.0
2014-11-11 15:30:00,28.64,28.65,28.64,28.64,18000.0,24.3235,24.332,24.3235,24.3235,18000.0
2014-11-11 15:35:00,28.64,28.66,28.64,28.66,18500.0,24.3235,24.3405,24.3235,24.3405,18500.0
2014-11-11 15:40:00,28.66,28.68,28.66,28.68,21000.0,24.3405,24.3575,24.3405,24.3575,21000.0
2014-11-11 15:45:00,28.68,28.68,28.67,28.67,16000.0,24.3575,24.3575,24.349,24.349,16000.0
2014-11-11 15:50:00,28.67,28.67,28.67,28.67,28000.0,24.349,24.349,24.349,24.349,28000.0
2014-11-11 15:55:00,28.66,28.67,28.66,28.67,87000.0,24.3405,24.349,24.3405,24.349,87000.0
2014-11-12 09:30:00,28.55,28.61,28.54,28.6,175500.0,24.2471,24.2981,24.2386,24.2896,175500.0
2014-11-12 09:35:00,28.6,28.63,28.6,28.62,12500.0,24.2896,24.315,24.2896,24.3065,12500.0
2014-11-12 09:40:00,28.63,28.65,28.62,28.62,15000.0,24.315,24.332,24.3065,24.3065,15000.0
2014-11-12 09:45:00,28.61,28.65,28.6,28.65,51000.0,24.2981,24.332,24.2896,24.332,51000.0
2014-11-12 09:50:00,28.65,28.65,28.62,28.63,18000.0,24.332,24.332,24.3065,24.315,18000.0
2014-11-12 09:55:00,28.63,28.64,28.61,28.61,26000.0,24.315,24.3235,24.2981,24.2981,26000.0
2014-11-12 10:00:00,28.63,28.66,28.62,28.62,26500.0,24.315,24.3405,24.3065,24.3065,26500.0
2014-11-12 10:05:00,28.61,28.64,28.61,28.64,10500.0,24.2981,24.3235,24.2981,24.3235,10500.0
2014-11-12 10:10:00,28.64,28.64,28.63,28.63,5500.0,24.3235,24.3235,24.315,24.315,5500.0
2014-11-12 10:15:00,28.62,28.65,28.62,28.65,47000.0,24.3065,24.332,24.3065,24.332,47000.0
2014-11-12 10:20:00,28.66,28.68,28.66,28.68,11500.0,24.3405,24.3575,24.3405,24.3575,11500.0
2014-11-12 10:25:00,28.67,28.67,28.66,28.66,21500.0,24.349,24.349,24.3405,24.3405,21500.0
2014-11-12 10:30:00,28.65,28.65,28.63,28.63,22500.0,24.332,24.332,24.315,24.315,22500.0
2014-11-12 10:35:00,28.64,28.64,28.63,28.64,11000.0,24.3235,24.3235,24.315,24.3235,11000.0
2014-11-12 10:40:00,28.64,28.64,28.64,28.64,2000.0,24.3235,24.3235,24.3235,24.3235,2000.0
2014-11-12 10:45:00,28.63,28.63,28.62,28.63,5000.0,24.315,24.315,24.3065,24.315,5000.0
2014-11-12 10:50:00,28.62,28.63,28.62,28.62,6000.0,24.3065,24.315,24.3065,24.3065,6000.0
2014-11-12 10:55:00,28.63,28.64,28.62,28.62,16000.0,24.315,24.3235,24.3065,24.3065,16000.0
2014-11-12 11:00:00,28.62,28.62,28.6,28.61,26000.0,24.3065,24.3065,24.2896,24.2981,26000.0
2014-11-12 11:05:00,28.61,28.61,28.61,28.61,10500.0,24.2981,24.2981,24.2981,24.2981,10500.0
2014-11-12 11:10:00,28.62,28.63,28.61,28.63,13500.0,24.3065,24.315,24.2981,24.315,13500.0
2014-11-12 11:15:00,28.63,28.63,28.62,28.63,5000.0,24.315,24.315,24.3065,24.315,5000.0
2014-11-12 11:20:00,28.64,28.67,28.64,28.67,44500.0,24.3235,24.349,24.3235,24.349,44500.0
2014-11-12 11:25:00,28.67,28.67,28.66,28.66,17000.0,24.349,24.349,24.3405,24.3405,17000.0
2014-11-12 11:30:00,28.66,28.67,28.65,28.66,13500.0,24.3405,24.349,24.332,24.3405,13500.0
2014-11-12 11:35:00,28.66,28.68,28.66,28.68,20000.0,24.3405,24.3575,24.3405,24.3575,20000.0
2014-11-12 11:40:00,28.68,28.69,28.67,28.69,65500.0,24.3575,24.366,24.349,24.366,65500.0
2014-11-12 11:45:00,28.69,28.7,28.68,28.69,24500.0,24.366,24.3745,24.3575,24.366,24500.0
2014-11-12 11:50:00,28.69,28.69,28.68,28.68,49500.0,24.366,24.366,24.3575,24.3575,49500.0
2014-11-12 11:55:00,28.68,28.69,28.68,28.68,13000.0,24.3575,24.366,24.3575,24.3575,13000.0
2014-11-12 12:00:00,28.68,28.69,28.67,28.67,7000.0,24.3575,24.366,24.349,24.349,7000.0
2014-11-12 12:05:00,28.68,28.69,28.68,28.68,10500.0,24.3575,24.366,24.3575,24.3575,10500.0
2014-11-12 12:10:00,28.67,28.68,28.67,28.67,7000.0,24.349,24.3575,24.349,24.349,7000.0
2014-11-12 12:15:00,28.67,28.68,28.67,28.68,8500.0,24.349,24.3575,24.349,24.3575,8500.0
2014-11-12 12:20:00,28.67,28.68,28.67,28.68,3500.0,24.349,24.3575,24.349,24.3575,3500.0
2014-11-12 12:25:00,28.68,28.69,28.68,28.69,9500.0,24.3575,24.366,24.3575,24.366,9500.0
2014-11-12 12:30:00,28.7,28.7,28.69,28.69,5000.0,24.3745,24.3745,24.366,24.366,5000.0
2014-11-12 12:35:00,28.69,28.69,28.68,28.68,6500.0,24.366,24.366,24.3575,24.3575,6500.0
2014-11-12 12:40:00,28.68,28.69,28.68,28.68,273500.0,24.3575,24.366,24.3575,24.3575,273500.0
2014-11-12 12:45:00,28.68,28.7,28.68,28.7,11500.0,24.3575,24.3745,24.3575,24.3745,11500.0
2014-11-12 12:50:00,28.7,28.7,28.69,28.69,17500.0,24.3745,24.3745,24.366,24.366,17500.0
2014-11-12 12:55:00,28.69,28.7,28.69,28.7,14000.0,24.366,24.3745,24.366,24.3745,14000.0
2014-11-12 13:00:00,28.69,28.7,28.69,28.69,4500.0,24.366,24.3745,24.366,24.366,4500.0
2014-11-12 13:05:00,28.69,28.7,28.69,28.7,28000.0,24.366,24.3745,24.366,24.3745,28000.0
2014-11-12 13:10:00,28.69,28.7,28.68,28.69,200000.0,24.366,24.3745,24.3575,24.366,200000.0
2014-11-12 13:15:00,28.7,28.7,28.69,28.7,26500.0,24.3745,24.3745,24.366,24.3745,26500.0
2014-11-12 13:20:00,28.7,28.71,28.7,28.71,10500.0,24.3745,24.383,24.3745,24.383,10500.0
2014-11-12 13:25:00,28.72,28.72,28.71,28.72,18500.0,24.3915,24.3915,24.383,24.3915,18500.0
2014-11-12 13:30:00,28.73,28.73,28.72,28.72,24500.0,24.4,24.4,24.3915,24.3915,24500.0
2014-11-12 13:35:00,28.72,28.72,28.72,28.72,10000.0,24.3915,24.3915,24.3915,24.3915,10000.0
2014-11-12 13:40:00,28.72,28.73,28.72,28.72,10000.0,24.3915,24.4,24.3915,24.3915,10000.0
2014-11-12 13:45:00,28.72,28.72,28.71,28.72,34500.0,24.3915,24.3915,24.383,24.3915,34500.0
2014-11-12 13:50:00,28.72,28.72,28.71,28.72,29500.0,24.3915,24.3915,24.383,24.3915,29500.0
2014-11-12 13:55:00,28.71,28.72,28.7,28.71,41000.0,24.383,24.3915,24.3745,24.383,41000.0
2014-11-12 14:00:00,28.71,28.72,28.71,28.71,9000.0,24.383,24.3915,24.383,24.383,9000.0
2014-11-12 14:05:00,28.72,28.72,28.71,28.72,28500.0,24.3915,24.3915,24.383,24.3915,28500.0
2014-11-12 14:10:00,28.72,28.73,28.72,28.73,16500.0,24.3915,24.4,24.3915,24.4,16500.0
2014-11-12 14:15:00,28.73,28.74,28.73,28.74,42500.0,24.4,24.4085,24.4,24.4085,42500.0
2014-11-12 14:20:00,28.74,28.74,28.73,28.74,21000.0,24.4085,24.4085,24.4,24.4085,21000.0
2014-11-12 14:25:00,28.74,28.75,28.74,28.75,49500.0,24.4085,24.417,24.4085,24.417,49500.0
2014-11-12 14:30:00,28.74,28.74,28.73,28.74,24000.0,24.4085,24.4085,24.4,24.4085,24000.0
2014-11-12 14:35:00,28.73,28.73,28.72,28.73,6000.0,24.4,24.4,24.3915,24.4,6000.0
2014-11-12 14:40:00,28.72,28.72,28.71,28.71,18500.0,24.3915,24.3915,24.383,24.383,18500.0
2014-11-12 14:45:00,28.7,28.71,28.7,28.7,3500.0,24.3745,24.383,24.3745,24.3745,3500.0
2014-11-12 14:50:00,28.7,28.7,28.68,28.7,35500.0,24.3745,24.3745,24.3575,24.3745,35500.0
2014-11-12 14:55:00,28.7,28.71,28.7,28.7,33000.0,24.3745,24.383,24.3745,24.3745,33000.0
2014-11-12 15:00:00,28.69,28.71,28.69,28.71,47500.0,24.366,24.383,24.366,24.383,47500.0
2014-11-12 15:05:00,28.71,28.73,28.7,28.73,40500.0,24.383,24.4,24.3745,24.4,40500.0
2014-11-12 15:10:00,28.72,28.73,28.72,28.72,21000.0,24.3915,24.4,24.3915,24.3915,21000.0
2014-11-12 15:15:00,28.72,28.73,28.72,28.73,14000.0,24.3915,24.4,24.3915,24.4,14000.0
2014-11-12 15:20:00,28.73,28.73,28.72,28.72,25000.0,24.4,24.4,24.3915,24.3915,25000.0
2014-11-12 15:25:00,28.72,28.73,28.72,28.73,24000.0,24.3915,24.4,24.3915,24.4,24000.0
2014-11-12 15:30:00,28.73,28.74,28.72,28.73,55500.0,24.4,24.4085,24.3915,24.4,55500.0
2014-11-12 15:35:00,28.73,28.74,28.73,28.74,74000.0,24.4,24.4085,24.4,24.4085,74000.0
2014-11-12 15:40:00,28.74,28.75,28.74,28.75,20500.0,24.4085,24.417,24.4085,24.417,20500.0
2014-11-12 15:45:00,28.75,28.76,28.74,28.74,24500.0,24.417,24.4254,24.4085,24.4085,24500.0
2014-11-12 15:50:00,28.75,28.75,28.72,28.73,21500.0,24.417,24.417,24.3915,24.4,21500.0
2014-11-12 15:55:00,28.73,28.74,28.73,28.73,111000.0,24.4,24.4085,24.4,24.4,111000.0
2014-11-13 09:30:00,28.74,28.79,28.74,28.79,99000.0,24.4085,24.4509,24.4085,24.4509,99000.0
2014-11-13 09:35:00,28.8,28.81,28.77,28.77,43000.0,24.4594,24.4679,24.4339,24.4339,43000.0
2014-11-13 09:40:00,28.79,28.79,28.76,28.77,33500.0,24.4509,24.4509,24.4254,24.4339,33500.0
2014-11-13 09:45:00,28.78,28.79,28.76,28.78,31000.0,24.4424,24.4509,24.4254,24.4424,31000.0
2014-11-13 09:50:00,28.78,28.8,28.77,28.77,69500.0,24.4424,24.4594,24.4339,24.4339,69500.0
2014-11-13 09:55:00,28.77,28.77,28.75,28.76,11500.0,24.4339,24.4339,24.417,24.4254,11500.0
2014-11-13 10:00:00,28.76,28.76,28.72,28.73,18000.0,24.4254,24.4254,24.3915,24.4,18000.0
2014-11-13 10:05:00,28.73,28.74,28.73,28.73,48000.0,24.4,24.4085,24.4,24.4,48000.0
2014-11-13 10:10:00,28.74,28.74,28.73,28.73,60000.0,24.4085,24.4085,24.4,24.4,60000.0
2014-11-13 10:15:00,28.73,28.76,28.73,28.75,23500.0,24.4,24.4254,24.4,24.417,23500.0
2014-11-13 10:20:00,28.74,28.77,28.74,28.77,16500.0,24.4085,24.4339,24.4085,24.4339,16500.0
2014-11-13 10:25:00,28.76,28.77,28.76,28.76,39000.0,24.4254,24.4339,24.4254,24.4254,39000.0
2014-11-13 10:30:00,28.76,28.77,28.76,28.77,17000.0,24.4254,24.4339,24.4254,24.4339,17000.0
2014-11-13 10:35:00,28.76,28.76,28.75,28.75,10000.0,24.4254,24.4254,24.417,24.417,10000.0
2014-11-13 10:40:00,28.76,28.76,28.73,28.73,6000.0,24.4254,24.4254,24.4,24.4,6000.0
2014-11-13 10:45:00,28.72,28.74,28.72,28.74,5000.0,24.3915,24.4085,24.3915,24.4085,5000.0
2014-11-13 10:50:00,28.73,28.75,28.73,28.74,13000.0,24.4,24.417,24.4,24.4085,13000.0
2014-11-13 10:55:00,28.74,28.74,28.71,28.71,41000.0,24.4085,24.4085,24.383,24.383,41000.0
2014-11-13 11:00:00,28.72,28.72,28.7,28.7,12000.0,24.3915,24.3915,24.3745,24.3745,12000.0
2014-11-13 11:05:00,28.7,28.7,28.68,28.68,84500.0,24.3745,24.3745,24.3575,24.3575,84500.0
2014-11-13 11:10:00,28.67,28.67,28.67,28.67,20500.0,24.349,24.349,24.349,24.349,20500.0
2014-11-13 11:15:00,28.66,28.68,28.65,28.68,71000.0,24.3405,24.3575,24.332,24.3575,71000.0
2014-11-13 11:20:00,28.67,28.67,28.67,28.67,17500.0,24.349,24.349,24.349,24.349,17500.0
2014-11-13 11:25:00,28.68,28.68,28.66,28.66,17000.0,24.3575,24.3575,24.3405,24.3405,17000.0
2014-11-13 11:30:00,28.65,28.65,28.63,28.63,7000.0,24.332,24.332,24.315,24.315,7000.0
2014-11-13 11:35:00,28.63,28.63,28.59,28.6,21000.0,24.315,24.315,24.2811,24.2896,21000.0
2014-11-13 11:40:00,28.58,28.59,28.57,28.59,65500.0,24.2726,24.2811,24.2641,24.2811,65500.0
2014-11-13 11:45:00,28.59,28.6,28.58,28.6,14000.0,24.2811,24.2896,24.2726,24.2896,14000.0
2014-11-13 11:50:00,28.6,28.61,28.6,28.61,40500.0,24.2896,24.2981,24.2896,24.2981,40500.0
2014-11-13 11:55:00,28.62,28.63,28.62,28.63,14000.0,24.3065,24.315,24.3065,24.315,14000.0
2014-11-13 12:00:00,28.63,28.63,28.61,28.62,46500.0,24.315,24.315,24.2981,24.3065,46500.0
2014-11-13 12:05:00,28.6,28.64,28.6,28.63,74000.0,24.2896,24.3235,24.2896,24.315,74000.0
2014-11-13 12:10:00,28.64,28.64,28.63,28.63,10000.0,24.3235,24.3235,24.315,24.315,10000.0
2014-11-13 12:15:00,28.63,28.65,28.63,28.64,12500.0,24.315,24.332,24.315,24.3235,12500.0
2014-11-13 12:20:00,28.64,28.65,28.64,28.64,15000.0,24.3235,24.332,24.3235,24.3235,15000.0
2014-11-13 12:25:00,28.65,28.66,28.64,28.66,16000.0,24.332,24.3405,24.3235,24.3405,16000.0
2014-11-13 12:30:00,28.65,28.67,28.65,28.66,15000.0,24.332,24.349,24.332,24.3405,15000.0
2014-11-13 12:35:00,28.66,28.66,28.65,28.66,24000.0,24.3405,24.3405,24.332,24.3405,24000.0
2014-11-13 12:40:00,28.66,28.66,28.64,28.65,30000.0,24.3405,24.3405,24.3235,24.332,30000.0
2014-11-13 12:45:00,28.65,28.65,28.64,28.65,11500.0,24.332,24.332,24.3235,24.332,11500.0
2014-11-13 12:50:00,28.66,28.66,28.65,28.65,5000.0,24.3405,24.3405,24.332,24.332,5000.0
2014-11-13 12:55:00,28.65,28.65,28.64,28.64,14500.0,24.332,24.332,24.3235,24.3235,14500.0
2014-11-13 13:00:00,28.64,28.65,28.64,28.65,14500.0,24.3235,24.332,24.3235,24.332,14500.0
2014-11-13 13:05:00,28.64,28.64,28.61,28.61,33000.0,24.3235,24.3235,24.2981,24.2981,33000.0
2014-11-13 13:10:00,28.61,28.61,28.6,28.6,13000.0,24.2981,24.2981,24.2896,24.2896,13000.0
2014-11-13 13:15:00,28.61,28.62,28.61,28.61,4500.0,24.2981,24.3065,24.2981,24.2981,4500.0
2014-11-13 13:20:00,28.6,28.6,28.58,28.58,13500.0,24.2896,24.2896,24.2726,24.2726,13500.0
2014-11-13 13:25:00,28.57,28.59,28.57,28.58,25500.0,24.2641,24.2811,24.2641,24.2726,25500.0
2014-11-13 13:30:00,28.58,28.58,28.55,28.55,27000.0,24.2726,24.2726,24.2471,24.2471,27000.0
2014-11-13 13:35:00,28.55,28.56,28.54,28.56,23500.0,24.2471,24.2556,24.2386,24.2556,23500.0
2014-11-13 13:40:00,28.55,28.56,28.55,28.55,44500.0,24.2471,24.2556,24.2471,24.2471,44500.0
2014-11-13 13:45:00,28.55,28.56,28.55,28.56,14500.0,24.2471,24.2556,24.2471,24.2556,14500.0
2014-11-13 13:50:00,28.56,28.59,28.56,28.58,52000.0,24.2556,24.2811,24.2556,24.2726,52000.0
2014-11-13 13:55:00,28.58,28.58,28.57,28.57,2500.0,24.2726,24.2726,24.2641,24.2641,2500.0
2014-11-13 14:00:00,28.57,28.58,28.57,28.57,9000.0,24.2641,24.2726,24.2641,24.2641,9000.0
2014-11-13 14:05:00,28.57,28.58,28.57,28.58,62500.0,24.2641,24.2726,24.2641,24.2726,62500.0
2014-11-13 14:10:00,28.57,28.57,28.56,28.56,19000.0,24.2641,24.2641,24.2556,24.2556,19000.0
2014-11-13 14:15:00,28.54,28.54,28.52,28.54,9000.0,24.2386,24.2386,24.2216,24.2386,9000.0
2014-11-13 14:20:00,28.54,28.54,28.53,28.53,24000.0,24.2386,24.2386,24.2301,24.2301,24000.0
2014-11-13 14:25:00,28.53,28.55,28.53,28.55,9000.0,24.2301,24.2471,24.2301,24.2471,9000.0
2014-11-13 14:30:00,28.55,28.56,28.54,28.56,33000.0,24.2471,24.2556,24.2386,24.2556,33000.0
2014-11-13 14:35:00,28.56,28.56,28.54,28.55,10500.0,24.2556,24.2556,24.2386,24.2471,10500.0
2014-11-13 14:40:00,28.55,28.57,28.55,28.56,47500.0,24.2471,24.2641,24.2471,24.2556,47500.0
2014-11-13 14:45:00,28.58,28.59,28.58,28.58,11500.0,24.2726,24.2811,24.2726,24.2726,11500.0
2014-11-13 14:50:00,28.58,28.58,28.58,28.58,9000.0,24.2726,24.2726,24.2726,24.2726,9000.0
2014-11-13 14:55:00,28.58,28.58,28.56,28.56,17500.0,24.2726,24.2726,24.2556,24.2556,17500.0
2014-11-13 15:00:00,28.56,28.57,28.56,28.57,12500.0,24.2556,24.2641,24.2556,24.2641,12500.0
2014-11-13 15:05:00,28.57,28.59,28.57,28.59,9500.0,24.2641,24.2811,24.2641,24.2811,9500.0
2014-11-13 15:10:00,28.58,28.59,28.57,28.57,11500.0,24.2726,24.2811,24.2641,24.2641,11500.0
2014-11-13 15:15:00,28.58,28.58,28.57,28.57,11000.0,24.2726,24.2726,24.2641,24.2641,11000.0
2014-11-13 15:20:00,28.58,28.58,28.57,28.57,7500.0,24.2726,24.2726,24.2641,24.2641,7500.0
2014-11-13 15:25:00,28.58,28.58,28.54,28.55,13000.0,24.2726,24.2726,24.2386,24.2471,13000.0
2014-11-13 15:30:00,28.54,28.58,28.53,28.58,123000.0,24.2386,24.2726,24.2301,24.2726,123000.0
2014-11-13 15:35:00,28.57,28.61,28.57,28.59,136500.0,24.2641,24.2981,24.2641,24.2811,136500.0
2014-11-13 15:40:00,28.6,28.64,28.6,28.63,28500.0,24.2896,24.3235,24.2896,24.315,28500.0
2014-11-13 15:45:00,28.63,28.63,28.61,28.61,20500.0,24.315,24.315,24.2981,24.2981,20500.0
2014-11-13 15:50:00,28.61,28.62,28.6,28.6,79000.0,24.2981,24.3065,24.2896,24.2896,79000.0
2014-11-13 15:55:00,28.61,28.62,28.59,28.61,167500.0,24.2981,24.3065,24.2811,24.2981,167500.0
2014-11-14 09:30:00,28.6,28.64,28.6,28.62,118000.0,24.2896,24.3235,24.2896,24.3065,118000.0
2014-11-14 09:35:00,28.63,28.64,28.6,28.62,45000.0,24.315,24.3235,24.2896,24.3065,45000.0
2014-11-14 09:40:00,28.61,28.62,28.57,28.57,83500.0,24.2981,24.3065,24.2641,24.2641,83500.0
2014-11-14 09:45:00,28.58,28.59,28.55,28.55,69500.0,24.2726,24.2811,24.2471,24.2471,69500.0
2014-11-14 09:50:00,28.55,28.62,28.55,28.62,49000.0,24.2471,24.3065,24.2471,24.3065,49000.0
2014-11-14 09:55:00,28.61,28.64,28.61,28.62,24500.0,24.2981,24.3235,24.2981,24.3065,24500.0
2014-11-14 10:00:00,28.63,28.69,28.63,28.69,38000.0,24.315,24.366,24.315,24.366,38000.0
2014-11-14 10:05:00,28.68,28.71,28.68,28.7,58000.0,24.3575,24.383,24.3575,24.3745,58000.0
2014-11-14 10:10:00,28.71,28.71,28.7,28.7,39000.0,24.383,24.383,24.3745,24.3745,39000.0
2014-11-14 10:15:00,28.7,28.7,28.67,28.69,27000.0,24.3745,24.3745,24.349,24.366,27000.0
2014-11-14 10:20:00,28.69,28.7,28.68,28.7,565000.0,24.366,24.3745,24.3575,24.3745,565000.0
2014-11-14 10:25:00,28.71,28.71,28.65,28.67,45000.0,24.383,24.383,24.332,24.349,45000.0
2014-11-14 10:30:00,28.66,28.67,28.66,28.67,92500.0,24.3405,24.349,24.3405,24.349,92500.0
2014-11-14 10:35:00,28.64,28.66,28.63,28.66,79000.0,24.3235,24.3405,24.315,24.3405,79000.0
2014-11-14 10:40:00,28.66,28.68,28.66,28.67,29500.0,24.3405,24.3575,24.3405,24.349,29500.0
2014-11-14 10:45:00,28.67,28.7,28.67,28.69,54500.0,24.349,24.3745,24.349,24.366,54500.0
2014-11-14 10:50:00,28.68,28.69,28.68,28.68,14000.0,24.3575,24.366,24.3575,24.3575,14000.0
2014-11-14 10:55:00,28.69,28.7,28.69,28.69,192000.0,24.366,24.3745,24.366,24.366,192000.0
2014-11-14 11:00:00,28.69,28.7,28.69,28.69,175000.0,24.366,24.3745,24.366,24.366,175000.0
2014-11-14 11:05:00,28.7,28.71,28.69,28.69,134000.0,24.3745,24.383,24.366,24.366,134000.0
2014-11-14 11:10:00,28.68,28.69,28.66,28.67,26000.0,24.3575,24.366,24.3405,24.349,26000.0
2014-11-14 11:15:00,28.67,28.68,28.67,28.68,64500.0,24.349,24.3575,24.349,24.3575,64500.0
2014-11-14 11:20:00,28.68,28.7,28.68,28.69,56000.0,24.3575,24.3745,24.3575,24.366,56000.0
2014-11-14 11:25:00,28.69,28.69,28.67,28.67,19000.0,24.366,24.366,24.349,24.349,19000.0
2014-11-14 11:30:00,28.67,28.67,28.64,28.67,48000.0,24.349,24.349,24.3235,24.349,48000.0
2014-11-14 11:35:00,28.67,28.67,28.65,28.66,6500.0,24.349,24.349,24.332,24.3405,6500.0
2014-11-14 11:40:00,28.65,28.66,28.64,28.64,45500.0,24.332,24.3405,24.3235,24.3235,45500.0
2014-11-14 11:45:00,28.64,28.64,28.63,28.63,27500.0,24.3235,24.3235,24.315,24.315,27500.0
2014-11-14 11:50:00,28.63,28.64,28.63,28.64,54000.0,24.315,24.3235,24.315,24.3235,54000.0
2014-11-14 11:55:00,28.64,28.64,28.63,28.64,15500.0,24.3235,24.3235,24.315,24.3235,15500.0
2014-11-14 12:00:00,28.65,28.65,28.63,28.64,54500.0,24.332,24.332,24.315,24.3235,54500.0
2014-11-14 12:05:00,28.64,28.64,28.63,28.63,14000.0,24.3235,24.3235,24.315,24.315,14000.0
2014-11-14 12:10:00,28.63,28.64,28.63,28.64,20500.0,24.315,24.3235,24.315,24.3235,20500.0
2014-11-14 12:15:00,28.64,28.64,28.62,28.63,18500.0,24.3235,24.3235,24.3065,24.315,18500.0
2014-11-14 12:20:00,28.62,28.63,28.62,28.62,4000.0,24.3065,24.315,24.3065,24.3065,4000.0
2014-11-14 12:25:00,28.63,28.63,28.62,28.63,11000.0,24.315,24.315,24.3065,24.315,11000.0
2014-11-14 12:30:00,28.63,28.63,28.62,28.63,9500.0,24.315,24.315,24.3065,24.315,9500.0
2014-11-14 12:35:00,28.64,28.64,28.63,28.63,34500.0,24.3235,24.3235,24.315,24.315,34500.0
2014-11-14 12:40:00,28.64,28.64,28.63,28.63,9500.0,24.3235,24.3235,24.315,24.315,9500.0
2014-11-14 12:45:00,28.63,28.63,28.62,28.63,7500.0,24.315,24.315,24.3065,24.315,7500.0
2014-11-14 12:50:00,28.62,28.63,28.62,28.62,25500.0,24.3065,24.315,24.3065,24.3065,25500.0
2014-11-14 12:55:00,28.62,28.62,28.61,28.61,12000.0,24.3065,24.3065,24.2981,24.2981,12000.0
2014-11-14 13:00:00,28.61,28.61,28.6,28.6,80500.0,24.2981,24.2981,24.2896,24.2896,80500.0
2014-11-14 13:05:00,28.6,28.61,28.6,28.6,7500.0,24.2896,24.2981,24.2896,24.2896,7500.0
2014-11-14 13:10:00,28.6,28.61,28.59,28.59,36500.0,24.2896,24.2981,24.2811,24.2811,36500.0
2014-11-14 13:15:00,28.59,28.6,28.59,28.6,18000.0,24.2811,24.2896,24.2811,24.2896,18000.0
2014-11-14 13:20:00,28.6,28.6,28.58,28.59,10500.0,24.2896,24.2896,24.2726,24.2811,10500.0
2014-11-14 13:25:00,28.58,28.59,28.58,28.59,37500.0,24.2726,24.2811,24.2726,24.2811,37500.0
2014-11-14 13:30:00,28.59,28.59,28.58,28.59,97000.0,24.2811,24.2811,24.2726,24.2811,97000.0
2014-11-14 13:35:00,28.59,28.6,28.59,28.59,24500.0,24.2811,24.2896,24.2811,24.2811,24500.0
2014-11-14 13:40:00,28.6,28.6,28.6,28.6,43500.0,24.2896,24.2896,24.2896,24.2896,43500.0
2014-11-14 13:45:00,28.6,28.6,28.6,28.6,24000.0,24.2896,24.2896,24.2896,24.2896,24000.0
2014-11-14 13:50:00,28.6,28.6,28.59,28.6,153000.0,24.2896,24.2896,24.2811,24.2896,153000.0
2014-11-14 13:55:00,28.6,28.6,28.58,28.58,55000.0,24.2896,24.2896,24.2726,24.2726,55000.0
2014-11-14 14:00:00,28.57,28.58,28.57,28.57,16500.0,24.2641,24.2726,24.2641,24.2641,16500.0
2014-11-14 14:05:00,28.58,28.58,28.57,28.58,40500.0,24.2726,24.2726,24.2641,24.2726,40500.0
2014-11-14 14:10:00,28.58,28.59,28.58,28.59,10500.0,24.2726,24.2811,24.2726,24.2811,10500.0
2014-11-14 14:15:00,28.6,28.6,28.59,28.6,26000.0,24.2896,24.2896,24.2811,24.2896,26000.0
2014-11-14 14:20:00,28.6,28.6,28.59,28.59,21500.0,24.2896,24.2896,24.2811,24.2811,21500.0
2014-11-14 14:25:00,28.59,28.6,28.59,28.6,1500.0,24.2811,24.2896,24.2811,24.2896,1500.0
2014-11-14 14:30:00,28.6,28.6,28.59,28.6,23500.0,24.2896,24.2896,24.2811,24.2896,23500.0
2014-11-14 14:35:00,28.6,28.6,28.6,28.6,23500.0,24.2896,24.2896,24.2896,24.2896,23500.0
2014-11-14 14:40:00,28.6,28.61,28.6,28.6,17000.0,24.2896,24.2981,24.2896,24.2896,17000.0
2014-11-14 14:45:00,28.6,28.6,28.6,28.6,26500.0,24.2896,24.2896,24.2896,24.2896,26500.0
2014-11-14 14:50:00,28.6,28.6,28.59,28.59,45500.0,24.2896,24.2896,24.2811,24.2811,45500.0
2014-11-14 14:55:00,28.59,28.6,28.59,28.59,24000.0,24.2811,24.2896,24.2811,24.2811,24000.0
2014-11-14 15:00:00,28.6,28.6,28.59,28.59,56500.0,24.2896,24.2896,24.2811,24.2811,56500.0
2014-11-14 15:05:00,28.59,28.6,28.59,28.59,42000.0,24.2811,24.2896,24.2811,24.2811,42000.0
2014-11-14 15:10:00,28.59,28.6,28.59,28.59,18000.0,24.2811,24.2896,24.2811,24.2811,18000.0
2014-11-14 15:15:00,28.59,28.59,28.58,28.59,29500.0,24.2811,24.2811,24.2726,24.2811,29500.0
2014-11-14 15:20:00,28.59,28.59,28.59,28.59,11000.0,24.2811,24.2811,24.2811,24.2811,11000.0
2014-11-14 15:25:00,28.59,28.6,28.59,28.6,103500.0,24.2811,24.2896,24.2811,24.2896,103500.0
2014-11-14 15:30:00,28.59,28.6,28.59,28.6,13500.0,24.2811,24.2896,24.2811,24.2896,13500.0
2014-11-14 15:35:00,28.61,28.61,28.6,28.6,18000.0,24.2981,24.2981,24.2896,24.2896,18000.0
2014-11-14 15:40:00,28.6,28.61,28.6,28.61,21000.0,24.2896,24.2981,24.2896,24.2981,21000.0
2014-11-14 15:45:00,28.6,28.61,28.6,28.6,15500.0,24.2896,24.2981,24.2896,24.2896,15500.0
2014-11-14 15:50:00,28.59,28.6,28.59,28.59,20500.0,24.2811,24.2896,24.2811,24.2811,20500.0
2014-11-14 15:55:00,28.59,28.6,28.58,28.6,87500.0,24.2811,24.2896,24.2726,24.2896,87500.0
2014-11-17 09:30:00,28.55,28.61,28.51,28.56,163500.0,24.2471,24.2981,24.2131,24.2556,163500.0
2014-11-17 09:35:00,28.57,28.6,28.56,28.58,69500.0,24.2641,24.2896,24.2556,24.2726,69500.0
2014-11-17 09:40:00,28.59,28.61,28.57,28.6,34500.0,24.2811,24.2981,24.2641,24.2896,34500.0
2014-11-17 09:45:00,28.61,28.61,28.6,28.61,6500.0,24.2981,24.2981,24.2896,24.2981,6500.0
2014-11-17 09:50:00,28.6,28.61,28.57,28.58,32000.0,24.2896,24.2981,24.2641,24.2726,32000.0
2014-11-17 09:55:00,28.57,28.57,28.54,28.56,32500.0,24.2641,24.2641,24.2386,24.2556,32500.0
2014-11-17 10:00:00,28.57,28.58,28.55,28.55,29000.0,24.2641,24.2726,24.2471,24.2471,29000.0
2014-11-17 10:05:00,28.56,28.56,28.5,28.52,31000.0,24.2556,24.2556,24.2046,24.2216,31000.0
2014-11-17 10:10:00,28.5,28.53,28.49,28.53,37000.0,24.2046,24.2301,24.1961,24.2301,37000.0
2014-11-17 10:15:00,28.54,28.55,28.51,28.54,30500.0,24.2386,24.2471,24.2131,24.2386,30500.0
2014-11-17 10:20:00,28.54,28.55,28.52,28.55,45000.0,24.2386,24.2471,24.2216,24.2471,45000.0
2014-11-17 10:25:00,28.56,28.59,28.55,28.58,17000.0,24.2556,24.2811,24.2471,24.2726,17000.0
2014-11-17 10:30:00,28.58,28.58,28.56,28.56,38500.0,24.2726,24.2726,24.2556,24.2556,38500.0
2014-11-17 10:35:00,28.56,28.57,28.56,28.56,33000.0,24.2556,24.2641,24.2556,24.2556,33000.0
2014-11-17 10:40:00,28.56,28.57,28.55,28.55,21000.0,24.2556,24.2641,24.2471,24.2471,21000.0
2014-11-17 10:45:00,28.55,28.55,28.53,28.54,17500.0,24.2471,24.2471,24.2301,24.2386,17500.0
2014-11-17 10:50:00,28.52,28.54,28.52,28.54,14500.0,24.2216,24.2386,24.2216,24.2386,14500.0
2014-11-17 10:55:00,28.55,28.56,28.55,28.55,21500.0,24.2471,24.2556,24.2471,24.2471,21500.0
2014-11-17 11:00:00,28.56,28.56,28.54,28.54,16000.0,24.2556,24.2556,24.2386,24.2386,16000.0
2014-11-17 11:05:00,28.54,28.55,28.53,28.54,342000.0,24.2386,24.2471,24.2301,24.2386,342000.0
2014-11-17 11:10:00,28.54,28.55,28.52,28.55,29500.0,24.2386,24.2471,24.2216,24.2471,29500.0
2014-11-17 11:15:00,28.54,28.55,28.54,28.55,20000.0,24.2386,24.2471,24.2386,24.2471,20000.0
2014-11-17 11:20:00,28.57,28.57,28.54,28.54,4500.0,24.2641,24.2641,24.2386,24.2386,4500.0
2014-11-17 11:25:00,28.54,28.54,28.51,28.52,30500.0,24.2386,24.2386,24.2131,24.2216,30500.0
2014-11-17 11:30:00,28.51,28.52,28.5,28.5,21000.0,24.2131,24.2216,24.2046,24.2046,21000.0
2014-11-17 11:35:00,28.5,28.52,28.5,28.51,8500.0,24.2046,24.2216,24.2046,24.2131,8500.0
2014-11-17 11:40:00,28.51,28.53,28.51,28.52,14500.0,24.2131,24.2301,24.2131,24.2216,14500.0
2014-11-17 11:45:00,28.53,28.53,28.52,28.53,7500.0,24.2301,24.2301,24.2216,24.2301,7500.0
2014-11-17 11:50:00,28.52,28.52,28.51,28.52,19500.0,24.2216,24.2216,24.2131,24.2216,19500.0
2014-11-17 11:55:00,28.54,28.54,28.53,28.53,34000.0,24.2386,24.2386,24.2301,24.2301,34000.0
2014-11-17 12:00:00,28.55,28.55,28.53,28.53,34000.0,24.2471,24.2471,24.2301,24.2301,34000.0
2014-11-17 12:05:00,28.53,28.53,28.52,28.53,81000.0,24.2301,24.2301,24.2216,24.2301,81000.0
2014-11-17 12:10:00,28.54,28.55,28.54,28.55,18000.0,24.2386,24.2471,24.2386,24.2471,18000.0
2014-11-17 12:15:00,28.55,28.56,28.55,28.55,8500.0,24.2471,24.2556,24.2471,24.2471,8500.0
2014-11-17 12:20:00,28.54,28.55,28.54,28.54,5500.0,24.2386,24.2471,24.2386,24.2386,5500.0
2014-11-17 12:25:00,28.54,28.56,28.54,28.56,14000.0,24.2386,24.2556,24.2386,24.2556,14000.0
2014-11-17 12:30:00,28.56,28.56,28.56,28.56,14500.0,24.2556,24.2556,24.2556,24.2556,14500.0
2014-11-17 12:35:00,28.56,28.57,28.56,28.57,10000.0,24.2556,24.2641,24.2556,24.2641,10000.0
2014-11-17 12:40:00,28.58,28.6,28.58,28.58,16000.0,24.2726,24.2896,24.2726,24.2726,16000.0
2014-11-17 12:45:00,28.59,28.59,28.59,28.59,12000.0,24.2811,24.2811,24.2811,24.2811,12000.0
2014-11-17 12:50:00,28.59,28.59,28.59,28.59,9500.0,24.2811,24.2811,24.2811,24.2811,9500.0
2014-11-17 12:55:00,28.59,28.59,28.58,28.58,35500.0,24.2811,24.2811,24.2726,24.2726,35500.0
2014-11-17 13:00:00,28.58,28.58,28.57,28.57,7500.0,24.2726,24.2726,24.2641,24.2641,7500.0
2014-11-17 13:05:00,28.57,28.59,28.57,28.59,30000.0,24.2641,24.2811,24.2641,24.2811,30000.0
2014-11-17 13:10:00,28.59,28.6,28.58,28.6,25500.0,24.2811,24.2896,24.2726,24.2896,25500.0
2014-11-17 13:15:00,28.59,28.61,28.59,28.61,36000.0,24.2811,24.2981,24.2811,24.2981,36000.0
2014-11-17 13:20:00,28.6,28.63,28.6,28.62,8500.0,24.2896,24.315,24.2896,24.3065,8500.0
2014-11-17 13:25:00,28.62,28.62,28.6,28.61,63000.0,24.3065,24.3065,24.2896,24.2981,63000.0
2014-11-17 13:30:00,28.61,28.61,28.6,28.6,27500.0,24.2981,24.2981,24.2896,24.2896,27500.0
2014-11-17 13:35:00,28.61,28.61,28.59,28.59,16500.0,24.2981,24.2981,24.2811,24.2811,16500.0
2014-11-17 13:40:00,28.6,28.61,28.6,28.61,15000.0,24.2896,24.2981,24.2896,24.2981,15000.0
2014-11-17 13:45:00,28.61,28.61,28.57,28.57,19500.0,24.2981,24.2981,24.2641,24.2641,19500.0
2014-11-17 13:50:00,28.57,28.58,28.57,28.58,25500.0,24.2641,24.2726,24.2641,24.2726,25500.0
2014-11-17 13:55:00,28.59,28.59,28.59,28.59,16500.0,24.2811,24.2811,24.2811,24.2811,16500.0
2014-11-17 14:00:00,28.59,28.6,28.58,28.6,238500.0,24.2811,24.2896,24.2726,24.2896,238500.0
2014-11-17 14:05:00,28.6,28.61,28.59,28.59,25000.0,24.2896,24.2981,24.2811,24.2811,25000.0
2014-11-17 14:10:00,28.6,28.61,28.6,28.6,62500.0,24.2896,24.2981,24.2896,24.2896,62500.0
2014-11-17 14:15:00,28.6,28.61,28.6,28.61,514000.0,24.2896,24.2981,24.2896,24.2981,514000.0
2014-11-17 14:20:00,28.61,28.61,28.6,28.6,20500.0,24.2981,24.2981,24.2896,24.2896,20500.0
2014-11-17 14:25:00,28.6,28.6,28.6,28.6,33000.0,24.2896,24.2896,24.2896,24.2896,33000.0
2014-11-17 14:30:00,28.6,28.61,28.59,28.6,77500.0,24.2896,24.2981,24.2811,24.2896,77500.0
2014-11-17 14:35:00,28.6,28.61,28.6,28.6,30000.0,24.2896,24.2981,24.2896,24.2896,30000.0
2014-11-17 14:40:00,28.61,28.61,28.6,28.6,20000.0,24.2981,24.2981,24.2896,24.2896,20000.0
2014-11-17 14:45:00,28.61,28.61,28.59,28.59,58500.0,24.2981,24.2981,24.2811,24.2811,58500.0
2014-11-17 14:50:00,28.59,28.6,28.59,28.6,46500.0,24.2811,24.2896,24.2811,24.2896,46500.0
2014-11-17 14:55:00,28.59,28.6,28.59,28.59,48000.0,24.2811,24.2896,24.2811,24.2811,48000.0
2014-11-17 15:00:00,28.59,28.59,28.58,28.58,16000.0,24.2811,24.2811,24.2726,24.2726,16000.0
2014-11-17 15:05:00,28.58,28.58,28.57,28.58,28500.0,24.2726,24.2726,24.2641,24.2726,28500.0
2014-11-17 15:10:00,28.58,28.58,28.57,28.57,24000.0,24.2726,24.2726,24.2641,24.2641,24000.0
2014-11-17 15:15:00,28.57,28.57,28.56,28.56,22500.0,24.2641,24.2641,24.2556,24.2556,22500.0
2014-11-17 15:20:00,28.56,28.57,28.55,28.57,93000.0,24.2556,24.2641,24.2471,24.2641,93000.0
2014-11-17 15:25:00,28.57,28.57,28.56,28.56,53000.0,24.2641,24.2641,24.2556,24.2556,53000.0
2014-11-17 15:30:00,28.56,28.57,28.55,28.56,125000.0,24.2556,24.2641,24.2471,24.2556,125000.0
2014-11-17 15:35:00,28.55,28.57,28.54,28.56,39500.0,24.2471,24.2641,24.2386,24.2556,39500.0
2014-11-17 15:40:00,28.57,28.57,28.55,28.55,36000.0,24.2641,24.2641,24.2471,24.2471,36000.0
2014-11-17 15:45:00,28.55,28.56,28.55,28.55,59500.0,24.2471,24.2556,24.2471,24.2471,59500.0
2014-11-17 15:50:00,28.55,28.57,28.55,28.55,43500.0,24.2471,24.2641,24.2471,24.2471,43500.0
2014-11-17 15:55:00,28.55,28.57,28.55,28.55,288500.0,24.2471,24.2641,24.2471,24.2471,288500.0
2014-11-18 09:30:00,28.59,28.64,28.58,28.64,118500.0,24.2811,24.3235,24.2726,24.3235,118500.0
2014-11-18 09:35:00,28.64,28.7,28.64,28.67,53500.0,24.3235,24.3745,24.3235,24.349,53500.0
2014-11-18 09:40:00,28.68,28.71,28.67,28.7,29500.0,24.3575,24.383,24.349,24.3745,29500.0
2014-11-18 09:45:00,28.7,28.73,28.69,28.72,94500.0,24.3745,24.4,24.366,24.3915,94500.0
2014-11-18 09:50:00,28.74,28.75,28.72,28.72,62500.0,24.4085,24.417,24.3915,24.3915,62500.0
2014-11-18 09:55:00,28.73,28.74,28.73,28.74,20000.0,24.4,24.4085,24.4,24.4085,20000.0
2014-11-18 10:00:00,28.74,28.77,28.73,28.73,16500.0,24.4085,24.4339,24.4,24.4,16500.0
2014-11-18 10:05:00,28.74,28.75,28.73,28.75,19500.0,24.4085,24.417,24.4,24.417,19500.0
2014-11-18 10:10:00,28.75,28.78,28.75,28.75,25500.0,24.417,24.4424,24.417,24.417,25500.0
2014-11-18 10:15:00,28.74,28.75,28.73,28.75,9000.0,24.4085,24.417,24.4,24.417,9000.0
2014-11-18 10:20:00,28.75,28.75,28.74,28.74,30000.0,24.417,24.417,24.4085,24.4085,30000.0
2014-11-18 10:25:00,28.74,28.74,28.72,28.72,30500.0,24.4085,24.4085,24.3915,24.3915,30500.0
2014-11-18 10:30:00,28.72,28.74,28.72,28.72,21500.0,24.3915,24.4085,24.3915,24.3915,21500.0
2014-11-18 10:35:00,28.71,28.71,28.69,28.7,15500.0,24.383,24.383,24.366,24.3745,15500.0
2014-11-18 10:40:00,28.71,28.73,28.71,28.73,17000.0,24.383,24.4,24.383,24.4,17000.0
2014-11-18 10:45:00,28.73,28.74,28.72,28.74,8500.0,24.4,24.4085,24.3915,24.4085,8500.0
2014-11-18 10:50:00,28.74,28.74,28.72,28.72,14500.0,24.4085,24.4085,24.3915,24.3915,14500.0
2014-11-18 10:55:00,28.73,28.74,28.72,28.73,97000.0,24.4,24.4085,24.3915,24.4,97000.0
2014-11-18 11:00:00,28.73,28.74,28.72,28.72,10500.0,24.4,24.4085,24.3915,24.3915,10500.0
2014-11-18 11:05:00,28.72,28.74,28.72,28.73,11500.0,24.3915,24.4085,24.3915,24.4,11500.0
2014-11-18 11:10:00,28.73,28.73,28.72,28.73,25500.0,24.4,24.4,24.3915,24.4,25500.0
2014-11-18 11:15:00,28.73,28.75,28.73,28.75,8500.0,24.4,24.417,24.4,24.417,8500.0
2014-11-18 11:20:00,28.75,28.75,28.73,28.74,24000.0,24.417,24.417,24.4,24.4085,24000.0
2014-11-18 11:25:00,28.74,28.74,28.72,28.73,36000.0,24.4085,24.4085,24.3915,24.4,36000.0
2014-11-18 11:30:00,28.73,28.74,28.73,28.74,13500.0,24.4,24.4085,24.4,24.4085,13500.0
2014-11-18 11:35:00,28.74,28.75,28.74,28.75,43000.0,24.4085,24.417,24.4085,24.417,43000.0
2014-11-18 11:40:00,28.74,28.75,28.74,28.74,30000.0,24.4085,24.417,24.4085,24.4085,30000.0
2014-11-18 11:45:00,28.74,28.74,28.74,28.74,16000.0,24.4085,24.4085,24.4085,24.4085,16000.0
2014-11-18 11:50:00,28.75,28.75,28.74,28.74,314500.0,24.417,24.417,24.4085,24.4085,314500.0
2014-11-18 11:55:00,28.74,28.75,28.74,28.75,10500.0,24.4085,24.417,24.4085,24.417,10500.0
2014-11-18 12:00:00,28.75,28.75,28.73,28.74,22000.0,24.417,24.417,24.4,24.4085,22000.0
2014-11-18 12:05:00,28.74,28.76,28.74,28.76,94500.0,24.4085,24.4254,24.4085,24.4254,94500.0
2014-11-18 12:10:00,28.76,28.77,28.76,28.76,29500.0,24.4254,24.4339,24.4254,24.4254,29500.0
2014-11-18 12:15:00,28.76,28.78,28.76,28.77,12500.0,24.4254,24.4424,24.4254,24.4339,12500.0
2014-11-18 12:20:00,28.77,28.77,28.76,28.77,44000.0,24.4339,24.4339,24.4254,24.4339,44000.0
2014-11-18 12:25:00,28.77,28.77,28.76,28.76,108500.0,24.4339,24.4339,24.4254,24.4254,108500.0
2014-11-18 12:30:00,28.76,28.78,28.76,28.78,19000.0,24.4254,24.4424,24.4254,24.4424,19000.0
2014-11-18 12:35:00,28.78,28.78,28.77,28.78,596500.0,24.4424,24.4424,24.4339,24.4424,596500.0
2014-11-18 12:40:00,28.78,28.8,28.78,28.79,39500.0,24.4424,24.4594,24.4424,24.4509,39500.0
2014-11-18 12:45:00,28.79,28.79,28.78,28.79,19500.0,24.4509,24.4509,24.4424,24.4509,19500.0
2014-11-18 12:50:00,28.78,28.78,28.77,28.78,38000.0,24.4424,24.4424,24.4339,24.4424,38000.0
2014-11-18 12:55:00,28.78,28.8,28.78,28.79,30000.0,24.4424,24.4594,24.4424,24.4509,30000.0
2014-11-18 13:00:00,28.79,28.8,28.79,28.79,9000.0,24.4509,24.4594,24.4509,24.4509,9000.0
2014-11-18 13:05:00,28.8,28.8,28.79,28.79,9500.0,24.4594,24.4594,24.4509,24.4509,9500.0
2014-11-18 13:10:00,28.8,28.8,28.78,28.78,36000.0,24.4594,24.4594,24.4424,24.4424,36000.0
2014-11-18 13:15:00,28.78,28.79,28.78,28.78,9000.0,24.4424,24.4509,24.4424,24.4424,9000.0
2014-11-18 13:20:00,28.78,28.8,28.78,28.78,103500.0,24.4424,24.4594,24.4424,24.4424,103500.0
2014-11-18 13:25:00,28.79,28.8,28.78,28.79,35500.0,24.4509,24.4594,24.4424,24.4509,35500.0
2014-11-18 13:30:00,28.79,28.79,28.78,28.79,134000.0,24.4509,24.4509,24.4424,24.4509,134000.0
2014-11-18 13:35:00,28.79,28.79,28.77,28.77,113000.0,24.4509,24.4509,24.4339,24.4339,113000.0
2014-11-18 13:40:00,28.77,28.78,28.77,28.77,68500.0,24.4339,24.4424,24.4339,24.4339,68500.0
2014-11-18 13:45:00,28.77,28.78,28.77,28.77,140500.0,24.4339,24.4424,24.4339,24.4339,140500.0
2014-11-18 13:50:00,28.77,28.78,28.77,28.78,158500.0,24.4339,24.4424,24.4339,24.4424,158500.0
2014-11-18 13:55:00,28.78,28.79,28.77,28.79,611500.0,24.4424,24.4509,24.4339,24.4509,611500.0
2014-11-18 14:00:00,28.79,28.8,28.78,28.8,156000.0,24.4509,24.4594,24.4424,24.4594,156000.0
2014-11-18 14:05:00,28.8,28.81,28.8,28.81,121500.0,24.4594,24.4679,24.4594,24.4679,121500.0
2014-11-18 14:10:00,28.81,28.81,28.8,28.81,476500.0,24.4679,24.4679,24.4594,24.4679,476500.0
2014-11-18 14:15:00,28.81,28.81,28.81,28.81,153500.0,24.4679,24.4679,24.4679,24.4679,153500.0
2014-11-18 14:20:00,28.81,28.82,28.81,28.81,208500.0,24.4679,24.4764,24.4679,24.4679,208500.0
2014-11-18 14:25:00,28.81,28.81,28.8,28.8,195000.0,24.4679,24.4679,24.4594,24.4594,195000.0
2014-11-18 14:30:00,28.8,28.8,28.8,28.8,187000.0,24.4594,24.4594,24.4594,24.4594,187000.0
2014-11-18 14:35:00,28.8,28.81,28.8,28.8,304500.0,24.4594,24.4679,24.4594,24.4594,304500.0
2014-11-18 14:40:00,28.8,28.8,28.79,28.8,166000.0,24.4594,24.4594,24.4509,24.4594,166000.0
2014-11-18 14:45:00,28.8,28.8,28.79,28.8,78000.0,24.4594,24.4594,24.4509,24.4594,78000.0
2014-11-18 14:50:00,28.8,28.8,28.79,28.79,60500.0,24.4594,24.4594,24.4509,24.4509,60500.0
2014-11-18 14:55:00,28.79,28.79,28.78,28.78,177500.0,24.4509,24.4509,24.4424,24.4424,177500.0
2014-11-18 15:00:00,28.78,28.78,28.78,28.78,97500.0,24.4424,24.4424,24.4424,24.4424,97500.0
2014-11-18 15:05:00,28.78,28.79,28.78,28.78,99500.0,24.4424,24.4509,24.4424,24.4424,99500.0
2014-11-18 15:10:00,28.78,28.78,28.78,28.78,216500.0,24.4424,24.4424,24.4424,24.4424,216500.0
2014-11-18 15:15:00,28.78,28.78,28.76,28.76,397000.0,24.4424,24.4424,24.4254,24.4254,397000.0
2014-11-18 15:20:00,28.77,28.77,28.75,28.75,361500.0,24.4339,24.4339,24.417,24.417,361500.0
2014-11-18 15:25:00,28.75,28.76,28.75,28.76,791500.0,24.417,24.4254,24.417,24.4254,791500.0
2014-11-18 15:30:00,28.76,28.76,28.74,28.75,1305500.0,24.4254,24.4254,24.4085,24.417,1305500.0
2014-11-18 15:35:00,28.75,28.75,28.74,28.75,164000.0,24.417,24.417,24.4085,24.417,164000.0
2014-11-18 15:40:00,28.74,28.77,28.74,28.76,146500.0,24.4085,24.4339,24.4085,24.4254,146500.0
2014-11-18 15:45:00,28.76,28.76,28.73,28.73,330000.0,24.4254,24.4254,24.4,24.4,330000.0
2014-11-18 15:50:00,28.73,28.73,28.71,28.71,119500.0,24.4,24.4,24.383,24.383,119500.0
2014-11-18 15:55:00,28.71,28.72,28.7,28.71,198000.0,24.383,24.3915,24.3745,24.383,198000.0
2014-11-19 09:30:00,28.67,28.67,28.55,28.55,145000.0,24.349,24.349,24.2471,24.2471,145000.0
2014-11-19 09:35:00,28.55,28.58,28.5,28.57,640000.0,24.2471,24.2726,24.2046,24.2641,640000.0
2014-11-19 09:40:00,28.57,28.6,28.55,28.6,87500.0,24.2641,24.2896,24.2471,24.2896,87500.0
2014-11-19 09:45:00,28.59,28.62,28.58,28.59,15500.0,24.2811,24.3065,24.2726,24.2811,15500.0
2014-11-19 09:50:00,28.59,28.63,28.59,28.62,59500.0,24.2811,24.315,24.2811,24.3065,59500.0
2014-11-19 09:55:00,28.62,28.63,28.6,28.61,29500.0,24.3065,24.315,24.2896,24.2981,29500.0
2014-11-19 10:00:00,28.59,28.61,28.58,28.58,96000.0,24.2811,24.2981,24.2726,24.2726,96000.0
2014-11-19 10:05:00,28.59,28.6,28.57,28.6,28000.0,24.2811,24.2896,24.2641,24.2896,28000.0
2014-11-19 10:10:00,28.59,28.6,28.58,28.59,14000.0,24.2811,24.2896,24.2726,24.2811,14000.0
2014-11-19 10:15:00,28.57,28.61,28.57,28.6,8500.0,24.2641,24.2981,24.2641,24.2896,8500.0
2014-11-19 10:20:00,28.59,28.6,28.59,28.6,67500.0,24.2811,24.2896,24.2811,24.2896,67500.0
2014-11-19 10:25:00,28.59,28.59,28.57,28.57,19000.0,24.2811,24.2811,24.2641,24.2641,19000.0
2014-11-19 10:30:00,28.58,28.6,28.58,28.58,32500.0,24.2726,24.2896,24.2726,24.2726,32500.0
2014-11-19 10:35:00,28.58,28.58,28.51,28.52,173500.0,24.2726,24.2726,24.2131,24.2216,173500.0
2014-11-19 10:40:00,28.52,28.52,28.49,28.52,45000.0,24.2216,24.2216,24.1961,24.2216,45000.0
2014-11-19 10:45:00,28.51,28.51,28.49,28.49,11500.0,24.2131,24.2131,24.1961,24.1961,11500.0
2014-11-19 10:50:00,28.49,28.5,28.48,28.5,23500.0,24.1961,24.2046,24.1876,24.2046,23500.0
2014-11-19 10:55:00,28.5,28.51,28.48,28.48,33000.0,24.2046,24.2131,24.1876,24.1876,33000.0
2014-11-19 11:00:00,28.46,28.48,28.45,28.45,18500.0,24.1707,24.1876,24.1622,24.1622,18500.0
2014-11-19 11:05:00,28.45,28.48,28.44,28.47,32500.0,24.1622,24.1876,24.1537,24.1792,32500.0
2014-11-19 11:10:00,28.48,28.48,28.47,28.47,20500.0,24.1876,24.1876,24.1792,24.1792,20500.0
2014-11-19 11:15:00,28.48,28.5,28.48,28.5,19000.0,24.1876,24.2046,24.1876,24.2046,19000.0
2014-11-19 11:20:00,28.48,28.5,28.48,28.5,33500.0,24.1876,24.2046,24.1876,24.2046,33500.0
2014-11-19 11:25:00,28.5,28.5,28.48,28.49,25000.0,24.2046,24.2046,24.1876,24.1961,25000.0
2014-11-19 11:30:00,28.49,28.51,28.49,28.51,15000.0,24.1961,24.2131,24.1961,24.2131,15000.0
2014-11-19 11:35:00,28.51,28.51,28.49,28.49,23000.0,24.2131,24.2131,24.1961,24.1961,23000.0
2014-11-19 11:40:00,28.49,28.52,28.49,28.52,26500.0,24.1961,24.2216,24.1961,24.2216,26500.0
2014-11-19 11:45:00,28.52,28.55,28.52,28.53,15000.0,24.2216,24.2471,24.2216,24.2301,15000.0
2014-11-19 11:50:00,28.54,28.54,28.53,28.53,21000.0,24.2386,24.2386,24.2301,24.2301,21000.0
2014-11-19 11:55:00,28.54,28.55,28.53,28.54,58500.0,24.2386,24.2471,24.2301,24.2386,58500.0
2014-11-19 12:00:00,28.54,28.57,28.54,28.57,29500.0,24.2386,24.2641,24.2386,24.2641,29500.0
2014-11-19 12:05:00,28.57,28.58,28.56,28.58,17500.0,24.2641,24.2726,24.2556,24.2726,17500.0
2014-11-19 12:10:00,28.58,28.58,28.57,28.57,19500.0,24.2726,24.2726,24.2641,24.2641,19500.0
2014-11-19 12:15:00,28.58,28.6,28.57,28.6,41500.0,24.2726,24.2896,24.2641,24.2896,41500.0
2014-11-19 12:20:00,28.6,28.6,28.59,28.59,20500.0,24.2896,24.2896,24.2811,24.2811,20500.0
2014-11-19 12:25:00,28.59,28.6,28.59,28.6,32000.0,24.2811,24.2896,24.2811,24.2896,32000.0
2014-11-19 12:30:00,28.6,28.6,28.59,28.6,44500.0,24.2896,24.2896,24.2811,24.2896,44500.0
2014-11-19 12:35:00,28.6,28.61,28.58,28.58,41000.0,24.2896,24.2981,24.2726,24.2726,41000.0
2014-11-19 12:40:00,28.58,28.59,28.58,28.59,14500.0,24.2726,24.2811,24.2726,24.2811,14500.0
2014-11-19 12:45:00,28.6,28.6,28.58,28.59,28500.0,24.2896,24.2896,24.2726,24.2811,28500.0
2014-11-19 12:50:00,28.59,28.61,28.59,28.6,29000.0,24.2811,24.2981,24.2811,24.2896,29000.0
2014-11-19 12:55:00,28.6,28.63,28.6,28.63,28500.0,24.2896,24.315,24.2896,24.315,28500.0
2014-11-19 13:00:00,28.63,28.64,28.62,28.62,90500.0,24.315,24.3235,24.3065,24.3065,90500.0
2014-11-19 13:05:00,28.62,28.62,28.6,28.62,10500.0,24.3065,24.3065,24.2896,24.3065,10500.0
2014-11-19 13:10:00,28.62,28.63,28.62,28.63,15500.0,24.3065,24.315,24.3065,24.315,15500.0
2014-11-19 13:15:00,28.62,28.63,28.62,28.63,4000.0,24.3065,24.315,24.3065,24.315,4000.0
2014-11-19 13:20:00,28.64,28.65,28.63,28.64,32000.0,24.3235,24.332,24.315,24.3235,32000.0
2014-11-19 13:25:00,28.65,28.65,28.63,28.63,27500.0,24.332,24.332,24.315,24.315,27500.0
2014-11-19 13:30:00,28.63,28.63,28.63,28.63,11500.0,24.315,24.315,24.315,24.315,11500.0
2014-11-19 13:35:00,28.62,28.63,28.62,28.63,20500.0,24.3065,24.315,24.3065,24.315,20500.0
2014-11-19 13:40:00,28.63,28.64,28.63,28.63,14500.0,24.315,24.3235,24.315,24.315,14500.0
2014-11-19 13:45:00,28.63,28.63,28.61,28.61,24000.0,24.315,24.315,24.2981,24.2981,24000.0
2014-11-19 13:50:00,28.61,28.64,28.61,28.63,18000.0,24.2981,24.3235,24.2981,24.315,18000.0
2014-11-19 13:55:00,28.64,28.64,28.63,28.63,12500.0,24.3235,24.3235,24.315,24.315,12500.0
2014-11-19 14:00:00,28.63,28.67,28.62,28.66,84500.0,24.315,24.349,24.3065,24.3405,84500.0
2014-11-19 14:05:00,28.66,28.66,28.65,28.65,24000.0,24.3405,24.3405,24.332,24.332,24000.0
2014-11-19 14:10:00,28.65,28.66,28.64,28.64,35500.0,24.332,24.3405,24.3235,24.3235,35500.0
2014-11-19 14:15:00,28.64,28.67,28.64,28.67,32000.0,24.3235,24.349,24.3235,24.349,32000.0
2014-11-19 14:20:00,28.66,28.66,28.6,28.61,30500.0,24.3405,24.3405,24.2896,24.2981,30500.0
2014-11-19 14:25:00,28.61,28.63,28.61,28.62,38000.0,24.2981,24.315,24.2981,24.3065,38000.0
2014-11-19 14:30:00,28.62,28.64,28.62,28.63,72000.0,24.3065,24.3235,24.3065,24.315,72000.0
2014-11-19 14:35:00,28.62,28.62,28.58,28.61,42000.0,24.3065,24.3065,24.2726,24.2981,42000.0
2014-11-19 14:40:00,28.61,28.61,28.58,28.58,39000.0,24.2981,24.2981,24.2726,24.2726,39000.0
2014-11-19 14:45:00,28.58,28.59,28.56,28.57,103500.0,24.2726,24.2811,24.2556,24.2641,103500.0
2014-11-19 14:50:00,28.57,28.59,28.57,28.58,100500.0,24.2641,24.2811,24.2641,24.2726,100500.0
2014-11-19 14:55:00,28.58,28.6,28.58,28.59,103500.0,24.2726,24.2896,24.2726,24.2811,103500.0
2014-11-19 15:00:00,28.59,28.59,28.58,28.58,36500.0,24.2811,24.2811,24.2726,24.2726,36500.0
2014-11-19 15:05:00,28.58,28.58,28.58,28.58,43000.0,24.2726,24.2726,24.2726,24.2726,43000.0
2014-11-19 15:10:00,28.58,28.59,28.58,28.58,17000.0,24.2726,24.2811,24.2726,24.2726,17000.0
2014-11-19 15:15:00,28.58,28.62,28.58,28.62,25000.0,24.2726,24.3065,24.2726,24.3065,25000.0
2014-11-19 15:20:00,28.62,28.63,28.61,28.63,22000.0,24.3065,24.315,24.2981,24.315,22000.0
2014-11-19 15:25:00,28.63,28.63,28.6,28.6,10000.0,24.315,24.315,24.2896,24.2896,10000.0
2014-11-19 15:30:00,28.6,28.61,28.59,28.61,116000.0,24.2896,24.2981,24.2811,24.2981,116000.0
2014-11-19 15:35:00,28.61,28.61,28.59,28.59,16000.0,24.2981,24.2981,24.2811,24.2811,16000.0
2014-11-19 15:40:00,28.59,28.59,28.56,28.58,72000.0,24.2811,24.2811,24.2556,24.2726,72000.0
2014-11-19 15:45:00,28.58,28.6,28.58,28.59,28000.0,24.2726,24.2896,24.2726,24.2811,28000.0
2014-11-19 15:50:00,28.6,28.61,28.59,28.61,63000.0,24.2896,24.2981,24.2811,24.2981,63000.0
2014-11-19 15:55:00,28.61,28.61,28.59,28.6,195000.0,24.2981,24.2981,24.2811,24.2896,195000.0
2014-11-20 09:30:00,28.48,28.52,28.48,28.52,119500.0,24.1876,24.2216,24.1876,24.2216,119500.0
2014-11-20 09:35:00,28.53,28.55,28.52,28.52,46000.0,24.2301,24.2471,24.2216,24.2216,46000.0
2014-11-20 09:40:00,28.54,28.57,28.54,28.57,30500.0,24.2386,24.2641,24.2386,24.2641,30500.0
2014-11-20 09:45:00,28.57,28.59,28.55,28.58,33000.0,24.2641,24.2811,24.2471,24.2726,33000.0
2014-11-20 09:50:00,28.58,28.62,28.58,28.62,45500.0,24.2726,24.3065,24.2726,24.3065,45500.0
2014-11-20 09:55:00,28.62,28.62,28.59,28.6,16500.0,24.3065,24.3065,24.2811,24.2896,16500.0
2014-11-20 10:00:00,28.62,28.65,28.62,28.64,35000.0,24.3065,24.332,24.3065,24.3235,35000.0
2014-11-20 10:05:00,28.65,28.66,28.64,28.65,22000.0,24.332,24.3405,24.3235,24.332,22000.0
2014-11-20 10:10:00,28.64,28.65,28.64,28.65,65500.0,24.3235,24.332,24.3235,24.332,65500.0
2014-11-20 10:15:00,28.66,28.66,28.62,28.63,16500.0,24.3405,24.3405,24.3065,24.315,16500.0
2014-11-20 10:20:00,28.63,28.65,28.62,28.65,36500.0,24.315,24.332,24.3065,24.332,36500.0
2014-11-20 10:25:00,28.66,28.66,28.65,28.65,8500.0,24.3405,24.3405,24.332,24.332,8500.0
2014-11-20 10:30:00,28.66,28.68,28.66,28.67,26000.0,24.3405,24.3575,24.3405,24.349,26000.0
2014-11-20 10:35:00,28.68,28.7,28.68,28.69,46500.0,24.3575,24.3745,24.3575,24.366,46500.0
2014-11-20 10:40:00,28.69,28.71,28.69,28.71,269000.0,24.366,24.383,24.366,24.383,269000.0
2014-11-20 10:45:00,28.72,28.72,28.69,28.69,22000.0,24.3915,24.3915,24.366,24.366,22000.0
2014-11-20 10:50:00,28.69,28.7,28.69,28.69,7000.0,24.366,24.3745,24.366,24.366,7000.0
2014-11-20 10:55:00,28.7,28.7,28.68,28.68,21000.0,24.3745,24.3745,24.3575,24.3575,21000.0
2014-11-20 11:00:00,28.69,28.71,28.69,28.7,37000.0,24.366,24.383,24.366,24.3745,37000.0
2014-11-20 11:05:00,28.7,28.7,28.69,28.7,8000.0,24.3745,24.3745,24.366,24.3745,8000.0
2014-11-20 11:10:00,28.7,28.72,28.7,28.71,111500.0,24.3745,24.3915,24.3745,24.383,111500.0
2014-11-20 11:15:00,28.7,28.72,28.7,28.72,70000.0,24.3745,24.3915,24.3745,24.3915,70000.0
2014-11-20 11:20:00,28.72,28.73,28.72,28.73,4500.0,24.3915,24.4,24.3915,24.4,4500.0
2014-11-20 11:25:00,28.73,28.74,28.73,28.74,11000.0,24.4,24.4085,24.4,24.4085,11000.0
2014-11-20 11:30:00,28.74,28.74,28.73,28.73,7000.0,24.4085,24.4085,24.4,24.4,7000.0
2014-11-20 11:35:00,28.74,28.74,28.73,28.73,27000.0,24.4085,24.4085,24.4,24.4,27000.0
2014-11-20 11:40:00,28.74,28.74,28.73,28.73,39500.0,24.4085,24.4085,24.4,24.4,39500.0
2014-11-20 11:45:00,28.73,28.74,28.73,28.73,11000.0,24.4,24.4085,24.4,24.4,11000.0
2014-11-20 11:50:00,28.74,28.74,28.72,28.72,23000.0,24.4085,24.4085,24.3915,24.3915,23000.0
2014-11-20 11:55:00,28.73,28.74,28.73,28.73,3500.0,24.4,24.4085,24.4,24.4,3500.0
2014-11-20 12:00:00,28.73,28.73,28.72,28.73,47500.0,24.4,24.4,24.3915,24.4,47500.0
2014-11-20 12:05:00,28.73,28.73,28.72,28.72,20500.0,24.4,24.4,24.3915,24.3915,20500.0
2014-11-20 12:10:00,28.73,28.73,28.73,28.73,13000.0,24.4,24.4,24.4,24.4,13000.0
2014-11-20 12:15:00,28.73,28.73,28.73,28.73,7500.0,24.4,24.4,24.4,24.4,7500.0
2014-11-20 12:20:00,28.72,28.74,28.72,28.74,53000.0,24.3915,24.4085,24.3915,24.4085,53000.0
2014-11-20 12:25:00,28.73,28.73,28.73,28.73,16500.0,24.4,24.4,24.4,24.4,16500.0
2014-11-20 12:30:00,28.74,28.75,28.74,28.75,34000.0,24.4085,24.417,24.4085,24.417,34000.0
2014-11-20 12:35:00,28.75,28.75,28.73,28.74,27000.0,24.417,24.417,24.4,24.4085,27000.0
2014-11-20 12:40:00,28.74,28.74,28.71,28.71,29500.0,24.4085,24.4085,24.383,24.383,29500.0
2014-11-20 12:45:00,28.71,28.73,28.71,28.72,18500.0,24.383,24.4,24.383,24.3915,18500.0
2014-11-20 12:50:00,28.72,28.72,28.72,28.72,29500.0,24.3915,24.3915,24.3915,24.3915,29500.0
2014-11-20 12:55:00,28.71,28.73,28.71,28.72,71500.0,24.383,24.4,24.383,24.3915,71500.0
2014-11-20 13:00:00,28.72,28.73,28.72,28.73,13000.0,24.3915,24.4,24.3915,24.4,13000.0
2014-11-20 13:05:00,28.73,28.73,28.72,28.72,43000.0,24.4,24.4,24.3915,24.3915,43000.0
2014-11-20 13:10:00,28.72,28.72,28.71,28.71,10500.0,24.3915,24.3915,24.383,24.383,10500.0
2014-11-20 13:15:00,28.71,28.71,28.7,28.71,9000.0,24.383,24.383,24.3745,24.383,9000.0
2014-11-20 13:20:00,28.71,28.71,28.71,28.71,17500.0,24.383,24.383,24.383,24.383,17500.0
2014-11-20 13:25:00,28.71,28.71,28.71,28.71,6000.0,24.383,24.383,24.383,24.383,6000.0
2014-11-20 13:30:00,28.72,28.72,28.71,28.72,11500.0,24.3915,24.3915,24.383,24.3915,11500.0
2014-11-20 13:35:00,28.72,28.72,28.71,28.71,33000.0,24.3915,24.3915,24.383,24.383,33000.0
2014-11-20 13:40:00,28.71,28.71,28.71,28.71,5500.0,24.383,24.383,24.383,24.383,5500.0
2014-11-20 13:45:00,28.7,28.71,28.7,28.71,44500.0,24.3745,24.383,24.3745,24.383,44500.0
2014-11-20 13:50:00,28.71,28.71,28.7,28.71,42000.0,24.383,24.383,24.3745,24.383,42000.0
2014-11-20 13:55:00,28.71,28.72,28.71,28.72,43500.0,24.383,24.3915,24.383,24.3915,43500.0
2014-11-20 14:00:00,28.72,28.73,28.72,28.72,11000.0,24.3915,24.4,24.3915,24.3915,11000.0
2014-11-20 14:05:00,28.72,28.73,28.72,28.73,43000.0,24.3915,24.4,24.3915,24.4,43000.0
2014-11-20 14:10:00,28.73,28.73,28.73,28.73,4500.0,24.4,24.4,24.4,24.4,4500.0
2014-11-20 14:15:00,28.73,28.74,28.73,28.73,33500.0,24.4,24.4085,24.4,24.4,33500.0
2014-11-20 14:20:00,28.73,28.74,28.73,28.74,20500.0,24.4,24.4085,24.4,24.4085,20500.0
2014-11-20 14:25:00,28.74,28.74,28.73,28.73,37500.0,24.4085,24.4085,24.4,24.4,37500.0
2014-11-20 14:30:00,28.73,28.73,28.72,28.72,24500.0,24.4,24.4,24.3915,24.3915,24500.0
2014-11-20 14:35:00,28.72,28.72,28.71,28.71,40000.0,24.3915,24.3915,24.383,24.383,40000.0
2014-11-20 14:40:00,28.72,28.73,28.71,28.72,62000.0,24.3915,24.4,24.383,24.3915,62000.0
2014-11-20 14:45:00,28.72,28.72,28.71,28.72,124000.0,24.3915,24.3915,24.383,24.3915,124000.0
2014-11-20 14:50:00,28.71,28.72,28.71,28.71,118000.0,24.383,24.3915,24.383,24.383,118000.0
2014-11-20 14:55:00,28.72,28.72,28.69,28.7,94000.0,24.3915,24.3915,24.366,24.3745,94000.0
2014-11-20 15:00:00,28.69,28.69,28.68,28.69,124500.0,24.366,24.366,24.3575,24.366,124500.0
2014-11-20 15:05:00,28.7,28.7,28.69,28.7,44500.0,24.3745,24.3745,24.366,24.3745,44500.0
2014-11-20 15:10:00,28.7,28.7,28.69,28.69,28500.0,24.3745,24.3745,24.366,24.366,28500.0
2014-11-20 15:15:00,28.69,28.69,28.69,28.69,22000.0,24.366,24.366,24.366,24.366,22000.0
2014-11-20 15:20:00,28.69,28.7,28.69,28.7,34500.0,24.366,24.3745,24.366,24.3745,34500.0
2014-11-20 15:25:00,28.7,28.71,28.7,28.71,33500.0,24.3745,24.383,24.3745,24.383,33500.0
2014-11-20 15:30:00,28.71,28.72,28.7,28.72,102500.0,24.383,24.3915,24.3745,24.3915,102500.0
2014-11-20 15:35:00,28.72,28.73,28.72,28.73,76000.0,24.3915,24.4,24.3915,24.4,76000.0
2014-11-20 15:40:00,28.73,28.74,28.73,28.73,80000.0,24.4,24.4085,24.4,24.4,80000.0
2014-11-20 15:45:00,28.73,28.74,28.72,28.73,28000.0,24.4,24.4085,24.3915,24.4,28000.0
2014-11-20 15:50:00,28.74,28.74,28.73,28.73,131000.0,24.4085,24.4085,24.4,24.4,131000.0
2014-11-20 15:55:00,28.73,28.75,28.72,28.74,578000.0,24.4,24.417,24.3915,24.4085,578000.0
2014-11-21 09:30:00,29.1,29.11,29.01,29.01,228000.0,24.7142,24.7227,24.6378,24.6378,228000.0
2014-11-21 09:35:00,29.01,29.01,28.98,29.0,241500.0,24.6378,24.6378,24.6123,24.6293,241500.0
2014-11-21 09:40:00,29.0,29.0,28.96,28.98,101500.0,24.6293,24.6293,24.5953,24.6123,101500.0
2014-11-21 09:45:00,28.98,29.0,28.97,29.0,71500.0,24.6123,24.6293,24.6038,24.6293,71500.0
2014-11-21 09:50:00,29.0,29.03,29.0,29.01,53500.0,24.6293,24.6547,24.6293,24.6378,53500.0
2014-11-21 09:55:00,29.01,29.03,29.0,29.03,21500.0,24.6378,24.6547,24.6293,24.6547,21500.0
2014-11-21 10:00:00,29.04,29.04,29.01,29.01,37000.0,24.6632,24.6632,24.6378,24.6378,37000.0
2014-11-21 10:05:00,29.02,29.03,29.01,29.02,39500.0,24.6463,24.6547,24.6378,24.6463,39500.0
2014-11-21 10:10:00,29.01,29.02,29.0,29.02,45000.0,24.6378,24.6463,24.6293,24.6463,45000.0
2014-11-21 10:15:00,29.04,29.04,29.0,29.0,85000.0,24.6632,24.6632,24.6293,24.6293,85000.0
2014-11-21 10:20:00,29.0,29.01,28.99,28.99,141500.0,24.6293,24.6378,24.6208,24.6208,141500.0
2014-11-21 10:25:00,29.0,29.01,29.0,29.0,8500.0,24.6293,24.6378,24.6293,24.6293,8500.0
2014-11-21 10:30:00,29.01,29.01,29.0,29.0,25000.0,24.6378,24.6378,24.6293,24.6293,25000.0
2014-11-21 10:35:00,29.0,29.0,28.99,29.0,69500.0,24.6293,24.6293,24.6208,24.6293,69500.0
2014-11-21 10:40:00,29.0,29.0,28.99,29.0,7500.0,24.6293,24.6293,24.6208,24.6293,7500.0
2014-11-21 10:45:00,29.0,29.0,28.97,28.98,52000.0,24.6293,24.6293,24.6038,24.6123,52000.0
2014-11-21 10:50:00,28.97,28.98,28.96,28.97,30500.0,24.6038,24.6123,24.5953,24.6038,30500.0
2014-11-21 10:55:00,28.97,28.97,28.94,28.94,55500.0,24.6038,24.6038,24.5783,24.5783,55500.0
2014-11-21 11:00:00,28.94,28.94,28.92,28.92,28000.0,24.5783,24.5783,24.5613,24.5613,28000.0
2014-11-21 11:05:00,28.92,28.93,28.91,28.93,54000.0,24.5613,24.5698,24.5528,24.5698,54000.0
2014-11-21 11:10:00,28.93,28.95,28.92,28.95,33500.0,24.5698,24.5868,24.5613,24.5868,33500.0
2014-11-21 11:15:00,28.95,28.95,28.93,28.93,87500.0,24.5868,24.5868,24.5698,24.5698,87500.0
2014-11-21 11:20:00,28.93,28.95,28.93,28.95,25000.0,24.5698,24.5868,24.5698,24.5868,25000.0
2014-11-21 11:25:00,28.95,28.95,28.94,28.95,71000.0,24.5868,24.5868,24.5783,24.5868,71000.0
2014-11-21 11:30:00,28.95,28.96,28.94,28.95,40500.0,24.5868,24.5953,24.5783,24.5868,40500.0
2014-11-21 11:35:00,28.95,28.95,28.93,28.93,63500.0,24.5868,24.5868,24.5698,24.5698,63500.0
2014-11-21 11:40:00,28.93,28.95,28.93,28.93,47500.0,24.5698,24.5868,24.5698,24.5698,47500.0
2014-11-21 11:45:00,28.94,28.94,28.92,28.93,35500.0,24.5783,24.5783,24.5613,24.5698,35500.0
2014-11-21 11:50:00,28.93,28.93,28.92,28.93,15500.0,24.5698,24.5698,24.5613,24.5698,15500.0
2014-11-21 11:55:00,28.93,28.95,28.93,28.95,54000.0,24.5698,24.5868,24.5698,24.5868,54000.0
2014-11-21 12:00:00,28.94,28.96,28.93,28.94,133500.0,24.5783,24.5953,24.5698,24.5783,133500.0
2014-11-21 12:05:00,28.94,28.94,28.93,28.94,52000.0,24.5783,24.5783,24.5698,24.5783,52000.0
2014-11-21 12:10:00,28.94,28.95,28.92,28.93,240000.0,24.5783,24.5868,24.5613,24.5698,240000.0
2014-11-21 12:15:00,28.92,28.93,28.91,28.92,46500.0,24.5613,24.5698,24.5528,24.5613,46500.0
2014-11-21 12:20:00,28.92,28.92,28.91,28.92,35500.0,24.5613,24.5613,24.5528,24.5613,35500.0
2014-11-21 12:25:00,28.92,28.94,28.92,28.92,26500.0,24.5613,24.5783,24.5613,24.5613,26500.0
2014-11-21 12:30:00,28.92,28.93,28.91,28.92,53500.0,24.5613,24.5698,24.5528,24.5613,53500.0
2014-11-21 12:35:00,28.92,28.93,28.92,28.93,47000.0,24.5613,24.5698,24.5613,24.5698,47000.0
2014-11-21 12:40:00,28.93,28.94,28.93,28.93,15500.0,24.5698,24.5783,24.5698,24.5698,15500.0
2014-11-21 12:45:00,28.93,28.94,28.93,28.93,20500.0,24.5698,24.5783,24.5698,24.5698,20500.0
2014-11-21 12:50:00,28.94,28.94,28.93,28.93,20000.0,24.5783,24.5783,24.5698,24.5698,20000.0
2014-11-21 12:55:00,28.92,28.92,28.91,28.92,7500.0,24.5613,24.5613,24.5528,24.5613,7500.0
2014-11-21 13:00:00,28.93,28.93,28.9,28.92,36500.0,24.5698,24.5698,24.5443,24.5613,36500.0
2014-11-21 13:05:00,28.91,28.91,28.9,28.9,17500.0,24.5528,24.5528,24.5443,24.5443,17500.0
2014-11-21 13:10:00,28.91,28.91,28.9,28.9,14000.0,24.5528,24.5528,24.5443,24.5443,14000.0
2014-11-21 13:15:00,28.9,28.91,28.89,28.89,7000.0,24.5443,24.5528,24.5359,24.5359,7000.0
2014-11-21 13:20:00,28.89,28.89,28.88,28.89,7000.0,24.5359,24.5359,24.5274,24.5359,7000.0
2014-11-21 13:25:00,28.89,28.89,28.85,28.86,30500.0,24.5359,24.5359,24.5019,24.5104,30500.0
2014-11-21 13:30:00,28.85,28.86,28.84,28.86,54500.0,24.5019,24.5104,24.4934,24.5104,54500.0
2014-11-21 13:35:00,28.86,28.87,28.86,28.87,35000.0,24.5104,24.5189,24.5104,24.5189,35000.0
2014-11-21 13:40:00,28.87,28.87,28.86,28.86,65000.0,24.5189,24.5189,24.5104,24.5104,65000.0
2014-11-21 13:45:00,28.86,28.88,28.86,28.87,39500.0,24.5104,24.5274,24.5104,24.5189,39500.0
2014-11-21 13:50:00,28.87,28.88,28.86,28.88,22000.0,24.5189,24.5274,24.5104,24.5274,22000.0
2014-11-21 13:55:00,28.89,28.89,28.87,28.87,11000.0,24.5359,24.5359,24.5189,24.5189,11000.0
2014-11-21 14:00:00,28.87,28.89,28.87,28.88,57500.0,24.5189,24.5359,24.5189,24.5274,57500.0
2014-11-21 14:05:00,28.88,28.88,28.87,28.87,46000.0,24.5274,24.5274,24.5189,24.5189,46000.0
2014-11-21 14:10:00,28.88,28.89,28.86,28.86,46500.0,24.5274,24.5359,24.5104,24.5104,46500.0
2014-11-21 14:15:00,28.87,28.87,28.85,28.86,33000.0,24.5189,24.5189,24.5019,24.5104,33000.0
2014-11-21 14:20:00,28.85,28.85,28.84,28.84,44500.0,24.5019,24.5019,24.4934,24.4934,44500.0
2014-11-21 14:25:00,28.84,28.84,28.82,28.83,15000.0,24.4934,24.4934,24.4764,24.4849,15000.0
2014-11-21 14:30:00,28.8,28.82,28.8,28.82,21500.0,24.4594,24.4764,24.4594,24.4764,21500.0
2014-11-21 14:35:00,28.82,28.83,28.8,28.81,83000.0,24.4764,24.4849,24.4594,24.4679,83000.0
2014-11-21 14:40:00,28.82,28.85,28.82,28.85,48500.0,24.4764,24.5019,24.4764,24.5019,48500.0
2014-11-21 14:45:00,28.84,28.85,28.84,28.85,30000.0,24.4934,24.5019,24.4934,24.5019,30000.0
2014-11-21 14:50:00,28.85,28.87,28.85,28.86,15500.0,24.5019,24.5189,24.5019,24.5104,15500.0
2014-11-21 14:55:00,28.86,28.86,28.85,28.86,32000.0,24.5104,24.5104,24.5019,24.5104,32000.0
2014-11-21 15:00:00,28.86,28.87,28.86,28.87,25500.0,24.5104,24.5189,24.5104,24.5189,25500.0
2014-11-21 15:05:00,28.86,28.87,28.86,28.86,24500.0,24.5104,24.5189,24.5104,24.5104,24500.0
2014-11-21 15:10:00,28.87,28.88,28.86,28.88,59500.0,24.5189,24.5274,24.5104,24.5274,59500.0
2014-11-21 15:15:00,28.87,28.88,28.87,28.88,33500.0,24.5189,24.5274,24.5189,24.5274,33500.0
2014-11-21 15:20:00,28.87,28.87,28.87,28.87,32000.0,24.5189,24.5189,24.5189,24.5189,32000.0
2014-11-21 15:25:00,28.88,28.89,28.87,28.89,231000.0,24.5274,24.5359,24.5189,24.5359,231000.0
2014-11-21 15:30:00,28.89,28.91,28.89,28.91,183000.0,24.5359,24.5528,24.5359,24.5528,183000.0
2014-11-21 15:35:00,28.91,28.91,28.9,28.9,143000.0,24.5528,24.5528,24.5443,24.5443,143000.0
2014-11-21 15:40:00,28.9,28.9,28.89,28.9,60000.0,24.5443,24.5443,24.5359,24.5443,60000.0
2014-11-21 15:45:00,28.9,28.9,28.88,28.88,88000.0,24.5443,24.5443,24.5274,24.5274,88000.0
2014-11-21 15:50:00,28.88,28.89,28.85,28.85,102000.0,24.5274,24.5359,24.5019,24.5019,102000.0
2014-11-21 15:55:00,28.85,28.88,28.85,28.88,226500.0,24.5019,24.5274,24.5019,24.5274,226500.0
2014-11-24 09:30:00,28.93,29.02,28.9,29.0,302500.0,24.5698,24.6463,24.5443,24.6293,302500.0
2014-11-24 09:35:00,29.01,29.01,28.98,29.0,65500.0,24.6378,24.6378,24.6123,24.6293,65500.0
2014-11-24 09:40:00,29.01,29.01,28.96,28.98,51000.0,24.6378,24.6378,24.5953,24.6123,51000.0
2014-11-24 09:45:00,28.97,28.97,28.95,28.95,63500.0,24.6038,24.6038,24.5868,24.5868,63500.0
2014-11-24 09:50:00,28.96,28.98,28.94,28.94,54500.0,24.5953,24.6123,24.5783,24.5783,54500.0
2014-11-24 09:55:00,28.95,28.96,28.94,28.95,29500.0,24.5868,24.5953,24.5783,24.5868,29500.0
2014-11-24 10:00:00,28.95,28.97,28.95,28.97,45500.0,24.5868,24.6038,24.5868,24.6038,45500.0
2014-11-24 10:05:00,28.97,28.98,28.95,28.98,79000.0,24.6038,24.6123,24.5868,24.6123,79000.0
2014-11-24 10:10:00,28.98,28.99,28.97,28.97,37500.0,24.6123,24.6208,24.6038,24.6038,37500.0
2014-11-24 10:15:00,28.97,28.98,28.96,28.96,13000.0,24.6038,24.6123,24.5953,24.5953,13000.0
2014-11-24 10:20:00,28.97,28.97,28.95,28.97,9000.0,24.6038,24.6038,24.5868,24.6038,9000.0
2014-11-24 10:25:00,28.98,28.98,28.97,28.97,1500.0,24.6123,24.6123,24.6038,24.6038,1500.0
2014-11-24 10:30:00,28.98,28.98,28.96,28.97,28000.0,24.6123,24.6123,24.5953,24.6038,28000.0
2014-11-24 10:35:00,28.96,28.97,28.95,28.96,28000.0,24.5953,24.6038,24.5868,24.5953,28000.0
2014-11-24 10:40:00,28.96,28.98,28.96,28.97,46000.0,24.5953,24.6123,24.5953,24.6038,46000.0
2014-11-24 10:45:00,28.98,28.98,28.96,28.96,20000.0,24.6123,24.6123,24.5953,24.5953,20000.0
2014-11-24 10:50:00,28.95,28.96,28.95,28.96,5500.0,24.5868,24.5953,24.5868,24.5953,5500.0
2014-11-24 10:55:00,28.96,28.97,28.96,28.96,8000.0,24.5953,24.6038,24.5953,24.5953,8000.0
2014-11-24 11:00:00,28.97,28.98,28.97,28.97,14000.0,24.6038,24.6123,24.6038,24.6038,14000.0
2014-11-24 11:05:00,28.98,28.98,28.96,28.96,20500.0,24.6123,24.6123,24.5953,24.5953,20500.0
2014-11-24 11:10:00,28.97,28.97,28.96,28.97,19000.0,24.6038,24.6038,24.5953,24.6038,19000.0
2014-11-24 11:15:00,28.98,28.98,28.96,28.96,19000.0,24.6123,24.6123,24.5953,24.5953,19000.0
2014-11-24 11:20:00,28.95,28.97,28.95,28.97,42500.0,24.5868,24.6038,24.5868,24.6038,42500.0
2014-11-24 11:25:00,28.96,28.96,28.95,28.96,16000.0,24.5953,24.5953,24.5868,24.5953,16000.0
2014-11-24 11:30:00,28.96,28.98,28.96,28.97,101500.0,24.5953,24.6123,24.5953,24.6038,101500.0
2014-11-24 11:35:00,28.97,28.98,28.96,28.97,47500.0,24.6038,24.6123,24.5953,24.6038,47500.0
2014-11-24 11:40:00,28.97,28.98,28.97,28.98,14000.0,24.6038,24.6123,24.6038,24.6123,14000.0
2014-11-24 11:45:00,28.98,28.98,28.97,28.98,9500.0,24.6123,24.6123,24.6038,24.6123,9500.0
2014-11-24 11:50:00,28.98,28.98,28.97,28.98,14500.0,24.6123,24.6123,24.6038,24.6123,14500.0
2014-11-24 11:55:00,28.98,28.98,28.98,28.98,4500.0,24.6123,24.6123,24.6123,24.6123,4500.0
2014-11-24 12:00:00,28.98,28.99,28.98,28.99,14000.0,24.6123,24.6208,24.6123,24.6208,14000.0
2014-11-24 12:05:00,28.99,29.0,28.98,28.99,31500.0,24.6208,24.6293,24.6123,24.6208,31500.0
2014-11-24 12:10:00,28.99,28.99,28.98,28.99,9000.0,24.6208,24.6208,24.6123,24.6208,9000.0
2014-11-24 12:15:00,28.99,28.99,28.98,28.98,11000.0,24.6208,24.6208,24.6123,24.6123,11000.0
2014-11-24 12:20:00,28.99,28.99,28.98,28.99,31500.0,24.6208,24.6208,24.6123,24.6208,31500.0
2014-11-24 12:25:00,28.99,28.99,28.98,28.99,14500.0,24.6208,24.6208,24.6123,24.6208,14500.0
2014-11-24 12:30:00,28.99,28.99,28.98,28.98,20000.0,24.6208,24.6208,24.6123,24.6123,20000.0
2014-11-24 12:35:00,28.98,28.98,28.98,28.98,2000.0,24.6123,24.6123,24.6123,24.6123,2000.0
2014-11-24 12:40:00,28.98,28.99,28.98,28.98,18500.0,24.6123,24.6208,24.6123,24.6123,18500.0
2014-11-24 12:45:00,28.98,28.99,28.98,28.99,11500.0,24.6123,24.6208,24.6123,24.6208,11500.0
2014-11-24 12:50:00,28.99,28.99,28.97,28.97,40000.0,24.6208,24.6208,24.6038,24.6038,40000.0
2014-11-24 12:55:00,28.97,28.98,28.96,28.97,37000.0,24.6038,24.6123,24.5953,24.6038,37000.0
2014-11-24 13:00:00,28.97,28.98,28.97,28.97,4500.0,24.6038,24.6123,24.6038,24.6038,4500.0
2014-11-24 13:05:00,28.97,28.97,28.96,28.97,11500.0,24.6038,24.6038,24.5953,24.6038,11500.0
2014-11-24 13:10:00,28.97,28.99,28.97,28.98,8000.0,24.6038,24.6208,24.6038,24.6123,8000.0
2014-11-24 13:15:00,28.99,29.0,28.99,28.99,17500.0,24.6208,24.6293,24.6208,24.6208,17500.0
2014-11-24 13:20:00,28.99,29.0,28.99,28.99,19500.0,24.6208,24.6293,24.6208,24.6208,19500.0
2014-11-24 13:25:00,29.0,29.0,28.99,29.0,12500.0,24.6293,24.6293,24.6208,24.6293,12500.0
2014-11-24 13:30:00,29.0,29.0,28.99,28.99,25500.0,24.6293,24.6293,24.6208,24.6208,25500.0
2014-11-24 13:35:00,28.99,29.0,28.99,29.0,33000.0,24.6208,24.6293,24.6208,24.6293,33000.0
2014-11-24 13:40:00,29.0,29.0,28.99,28.99,16000.0,24.6293,24.6293,24.6208,24.6208,16000.0
2014-11-24 13:45:00,28.99,28.99,28.98,28.99,47000.0,24.6208,24.6208,24.6123,24.6208,47000.0
2014-11-24 13:50:00,28.99,29.0,28.99,28.99,9500.0,24.6208,24.6293,24.6208,24.6208,9500.0
2014-11-24 13:55:00,29.0,29.0,28.99,28.99,2000.0,24.6293,24.6293,24.6208,24.6208,2000.0
2014-11-24 14:00:00,28.99,29.01,28.99,29.01,51500.0,24.6208,24.6378,24.6208,24.6378,51500.0
2014-11-24 14:05:00,29.02,29.03,29.02,29.03,72500.0,24.6463,24.6547,24.6463,24.6547,72500.0
2014-11-24 14:10:00,29.03,29.03,29.02,29.02,12500.0,24.6547,24.6547,24.6463,24.6463,12500.0
2014-11-24 14:15:00,29.02,29.03,29.02,29.02,24000.0,24.6463,24.6547,24.6463,24.6463,24000.0
2014-11-24 14:20:00,29.02,29.03,29.02,29.02,15000.0,24.6463,24.6547,24.6463,24.6463,15000.0
2014-11-24 14:25:00,29.03,29.03,29.02,29.03,16000.0,24.6547,24.6547,24.6463,24.6547,16000.0
2014-11-24 14:30:00,29.02,29.03,29.02,29.02,37500.0,24.6463,24.6547,24.6463,24.6463,37500.0
2014-11-24 14:35:00,29.02,29.02,29.01,29.02,92000.0,24.6463,24.6463,24.6378,24.6463,92000.0
2014-11-24 14:40:00,29.02,29.02,29.01,29.02,31000.0,24.6463,24.6463,24.6378,24.6463,31000.0
2014-11-24 14:45:00,29.02,29.04,29.02,29.04,33000.0,24.6463,24.6632,24.6463,24.6632,33000.0
2014-11-24 14:50:00,29.03,29.03,29.02,29.03,30500.0,24.6547,24.6547,24.6463,24.6547,30500.0
2014-11-24 14:55:00,29.02,29.03,29.01,29.02,28000.0,24.6463,24.6547,24.6378,24.6463,28000.0
2014-11-24 15:00:00,29.02,29.03,29.02,29.03,32000.0,24.6463,24.6547,24.6463,24.6547,32000.0
2014-11-24 15:05:00,29.02,29.03,29.02,29.03,52500.0,24.6463,24.6547,24.6463,24.6547,52500.0
2014-11-24 15:10:00,29.03,29.03,29.02,29.03,81500.0,24.6547,24.6547,24.6463,24.6547,81500.0
2014-11-24 15:15:00,29.03,29.03,29.02,29.02,680500.0,24.6547,24.6547,24.6463,24.6463,680500.0
2014-11-24 15:20:00,29.02,29.03,29.01,29.03,46500.0,24.6463,24.6547,24.6378,24.6547,46500.0
2014-11-24 15:25:00,29.02,29.03,29.02,29.03,90000.0,24.6463,24.6547,24.6463,24.6547,90000.0
2014-11-24 15:30:00,29.03,29.04,29.03,29.03,44500.0,24.6547,24.6632,24.6547,24.6547,44500.0
2014-11-24 15:35:00,29.04,29.04,29.03,29.04,49000.0,24.6632,24.6632,24.6547,24.6632,49000.0
2014-11-24 15:40:00,29.04,29.05,29.04,29.04,419000.0,24.6632,24.6717,24.6632,24.6632,419000.0
2014-11-24 15:45:00,29.04,29.05,29.04,29.05,164500.0,24.6632,24.6717,24.6632,24.6717,164500.0
2014-11-24 15:50:00,29.05,29.06,29.05,29.06,81000.0,24.6717,24.6802,24.6717,24.6802,81000.0
2014-11-24 15:55:00,29.06,29.07,29.05,29.07,171000.0,24.6802,24.6887,24.6717,24.6887,171000.0
2014-11-25 09:30:00,29.08,29.15,29.08,29.15,183500.0,24.6972,24.7567,24.6972,24.7567,183500.0
2014-11-25 09:35:00,29.15,29.18,29.14,29.16,63000.0,24.7567,24.7821,24.7482,24.7652,63000.0
2014-11-25 09:40:00,29.14,29.15,29.13,29.14,18500.0,24.7482,24.7567,24.7397,24.7482,18500.0
2014-11-25 09:45:00,29.14,29.15,29.12,29.12,20000.0,24.7482,24.7567,24.7312,24.7312,20000.0
2014-11-25 09:50:00,29.13,29.13,29.11,29.11,21500.0,24.7397,24.7397,24.7227,24.7227,21500.0
2014-11-25 09:55:00,29.12,29.13,29.11,29.12,16500.0,24.7312,24.7397,24.7227,24.7312,16500.0
2014-11-25 10:00:00,29.1,29.12,29.06,29.06,48500.0,24.7142,24.7312,24.6802,24.6802,48500.0
2014-11-25 10:05:00,29.05,29.07,29.04,29.04,51000.0,24.6717,24.6887,24.6632,24.6632,51000.0
2014-11-25 10:10:00,29.06,29.08,29.06,29.07,55500.0,24.6802,24.6972,24.6802,24.6887,55500.0
2014-11-25 10:15:00,29.07,29.07,29.02,29.03,41000.0,24.6887,24.6887,24.6463,24.6547,41000.0
2014-11-25 10:20:00,29.02,29.05,29.01,29.04,53000.0,24.6463,24.6717,24.6378,24.6632,53000.0
2014-11-25 10:25:00,29.03,29.08,29.03,29.07,44500.0,24.6547,24.6972,24.6547,24.6887,44500.0
2014-11-25 10:30:00,29.07,29.08,29.06,29.06,19500.0,24.6887,24.6972,24.6802,24.6802,19500.0
2014-11-25 10:35:00,29.06,29.06,29.04,29.05,38000.0,24.6802,24.6802,24.6632,24.6717,38000.0
2014-11-25 10:40:00,29.05,29.05,29.04,29.05,20500.0,24.6717,24.6717,24.6632,24.6717,20500.0
2014-11-25 10:45:00,29.05,29.06,29.02,29.03,74500.0,24.6717,24.6802,24.6463,24.6547,74500.0
2014-11-25 10:50:00,29.02,29.04,29.0,29.01,39500.0,24.6463,24.6632,24.6293,24.6378,39500.0
2014-11-25 10:55:00,29.01,29.01,29.0,29.01,21000.0,24.6378,24.6378,24.6293,24.6378,21000.0
2014-11-25 11:00:00,28.99,29.01,28.99,29.01,50500.0,24.6208,24.6378,24.6208,24.6378,50500.0
2014-11-25 11:05:00,29.0,29.01,28.97,28.97,53500.0,24.6293,24.6378,24.6038,24.6038,53500.0
2014-11-25 11:10:00,28.97,28.98,28.97,28.98,22500.0,24.6038,24.6123,24.6038,24.6123,22500.0
2014-11-25 11:15:00,28.98,28.99,28.96,28.98,21500.0,24.6123,24.6208,24.5953,24.6123,21500.0
2014-11-25 11:20:00,28.99,28.99,28.98,28.98,14500.0,24.6208,24.6208,24.6123,24.6123,14500.0
2014-11-25 11:25:00,28.98,28.99,28.97,28.98,51500.0,24.6123,24.6208,24.6038,24.6123,51500.0
2014-11-25 11:30:00,28.97,29.01,28.97,29.01,29000.0,24.6038,24.6378,24.6038,24.6378,29000.0
2014-11-25 11:35:00,29.0,29.02,29.0,29.02,12500.0,24.6293,24.6463,24.6293,24.6463,12500.0
2014-11-25 11:40:00,29.01,29.02,29.0,29.02,18000.0,24.6378,24.6463,24.6293,24.6463,18000.0
2014-11-25 11:45:00,29.01,29.02,29.0,29.02,26000.0,24.6378,24.6463,24.6293,24.6463,26000.0
2014-11-25 11:50:00,29.01,29.01,29.0,29.01,38000.0,24.6378,24.6378,24.6293,24.6378,38000.0
2014-11-25 11:55:00,29.02,29.02,29.01,29.01,18500.0,24.6463,24.6463,24.6378,24.6378,18500.0
2014-11-25 12:00:00,29.02,29.04,29.02,29.03,32500.0,24.6463,24.6632,24.6463,24.6547,32500.0
2014-11-25 12:05:00,29.03,29.03,29.03,29.03,8000.0,24.6547,24.6547,24.6547,24.6547,8000.0
2014-11-25 12:10:00,29.04,29.04,29.02,29.03,37500.0,24.6632,24.6632,24.6463,24.6547,37500.0
2014-11-25 12:15:00,29.02,29.04,29.02,29.02,30500.0,24.6463,24.6632,24.6463,24.6463,30500.0
2014-11-25 12:20:00,29.02,29.03,29.02,29.03,24000.0,24.6463,24.6547,24.6463,24.6547,24000.0
2014-11-25 12:25:00,29.03,29.03,29.03,29.03,19500.0,24.6547,24.6547,24.6547,24.6547,19500.0
2014-11-25 12:30:00,29.03,29.04,29.03,29.03,39000.0,24.6547,24.6632,24.6547,24.6547,39000.0
2014-11-25 12:35:00,29.03,29.06,29.03,29.06,29500.0,24.6547,24.6802,24.6547,24.6802,29500.0
2014-11-25 12:40:00,29.06,29.09,29.06,29.09,23000.0,24.6802,24.7057,24.6802,24.7057,23000.0
2014-11-25 12:45:00,29.09,29.09,29.08,29.08,19500.0,24.7057,24.7057,24.6972,24.6972,19500.0
2014-11-25 12:50:00,29.08,29.08,29.07,29.08,98500.0,24.6972,24.6972,24.6887,24.6972,98500.0
2014-11-25 12:55:00,29.07,29.07,29.06,29.07,23500.0,24.6887,24.6887,24.6802,24.6887,23500.0
2014-11-25 13:00:00,29.07,29.08,29.07,29.07,11500.0,24.6887,24.6972,24.6887,24.6887,11500.0
2014-11-25 13:05:00,29.07,29.07,29.06,29.06,13000.0,24.6887,24.6887,24.6802,24.6802,13000.0
2014-11-25 13:10:00,29.06,29.07,29.06,29.07,10000.0,24.6802,24.6887,24.6802,24.6887,10000.0
2014-11-25 13:15:00,29.07,29.07,29.07,29.07,26000.0,24.6887,24.6887,24.6887,24.6887,26000.0
2014-11-25 13:20:00,29.07,29.08,29.07,29.08,39000.0,24.6887,24.6972,24.6887,24.6972,39000.0
2014-11-25 13:25:00,29.08,29.09,29.08,29.08,30000.0,24.6972,24.7057,24.6972,24.6972,30000.0
2014-11-25 13:30:00,29.08,29.08,29.07,29.07,29000.0,24.6972,24.6972,24.6887,24.6887,29000.0
2014-11-25 13:35:00,29.08,29.08,29.07,29.07,39000.0,24.6972,24.6972,24.6887,24.6887,39000.0
2014-11-25 13:40:00,29.07,29.08,29.07,29.08,21000.0,24.6887,24.6972,24.6887,24.6972,21000.0
2014-11-25 13:45:00,29.08,29.08,29.07,29.07,67500.0,24.6972,24.6972,24.6887,24.6887,67500.0
2014-11-25 13:50:00,29.08,29.09,29.07,29.08,76500.0,24.6972,24.7057,24.6887,24.6972,76500.0
2014-11-25 13:55:00,29.08,29.08,29.07,29.08,30500.0,24.6972,24.6972,24.6887,24.6972,30500.0
2014-11-25 14:00:00,29.08,29.08,29.07,29.08,39000.0,24.6972,24.6972,24.6887,24.6972,39000.0
2014-11-25 14:05:00,29.08,29.08,29.07,29.08,49000.0,24.6972,24.6972,24.6887,24.6972,49000.0
2014-11-25 14:10:00,29.08,29.1,29.08,29.09,322500.0,24.6972,24.7142,24.6972,24.7057,322500.0
2014-11-25 14:15:00,29.1,29.1,29.09,29.09,11000.0,24.7142,24.7142,24.7057,24.7057,11000.0
2014-11-25 14:20:00,29.09,29.09,29.09,29.09,25000.0,24.7057,24.7057,24.7057,24.7057,25000.0
2014-11-25 14:25:00,29.09,29.09,29.07,29.08,35000.0,24.7057,24.7057,24.6887,24.6972,35000.0
2014-11-25 14:30:00,29.09,29.1,29.08,29.1,43500.0,24.7057,24.7142,24.6972,24.7142,43500.0
2014-11-25 14:35:00,29.1,29.1,29.09,29.09,80500.0,24.7142,24.7142,24.7057,24.7057,80500.0
2014-11-25 14:40:00,29.09,29.1,29.09,29.09,32500.0,24.7057,24.7142,24.7057,24.7057,32500.0
2014-11-25 14:45:00,29.09,29.09,29.06,29.06,94500.0,24.7057,24.7057,24.6802,24.6802,94500.0
2014-11-25 14:50:00,29.06,29.07,29.06,29.06,66500.0,24.6802,24.6887,24.6802,24.6802,66500.0
2014-11-25 14:55:00,29.06,29.06,29.05,29.06,67000.0,24.6802,24.6802,24.6717,24.6802,67000.0
2014-11-25 15:00:00,29.06,29.07,29.06,29.06,71500.0,24.6802,24.6887,24.6802,24.6802,71500.0
2014-11-25 15:05:00,29.06,29.08,29.06,29.07,67000.0,24.6802,24.6972,24.6802,24.6887,67000.0
2014-11-25 15:10:00,29.07,29.08,29.06,29.08,22500.0,24.6887,24.6972,24.6802,24.6972,22500.0
2014-11-25 15:15:00,29.08,29.08,29.07,29.08,42500.0,24.6972,24.6972,24.6887,24.6972,42500.0
2014-11-25 15:20:00,29.08,29.08,29.07,29.08,66000.0,24.6972,24.6972,24.6887,24.6972,66000.0
2014-11-25 15:25:00,29.08,29.09,29.08,29.09,57000.0,24.6972,24.7057,24.6972,24.7057,57000.0
2014-11-25 15:30:00,29.09,29.09,29.08,29.08,37500.0,24.7057,24.7057,24.6972,24.6972,37500.0
2014-11-25 15:35:00,29.08,29.08,29.07,29.07,81500.0,24.6972,24.6972,24.6887,24.6887,81500.0
2014-11-25 15:40:00,29.07,29.08,29.07,29.07,83000.0,24.6887,24.6972,24.6887,24.6887,83000.0
2014-11-25 15:45:00,29.07,29.08,29.06,29.07,119000.0,24.6887,24.6972,24.6802,24.6887,119000.0
2014-11-25 15:50:00,29.07,29.08,29.06,29.06,69000.0,24.6887,24.6972,24.6802,24.6802,69000.0
2014-11-25 15:55:00,29.06,29.09,29.06,29.09,230500.0,24.6802,24.7057,24.6802,24.7057,230500.0
2014-11-26 09:30:00,29.09,29.11,29.04,29.04,203000.0,24.7057,24.7227,24.6632,24.6632,203000.0
2014-11-26 09:35:00,29.04,29.07,29.04,29.05,51500.0,24.6632,24.6887,24.6632,24.6717,51500.0
2014-11-26 09:40:00,29.05,29.06,29.03,29.04,60000.0,24.6717,24.6802,24.6547,24.6632,60000.0
2014-11-26 09:45:00,29.05,29.07,29.04,29.05,24000.0,24.6717,24.6887,24.6632,24.6717,24000.0
2014-11-26 09:50:00,29.04,29.06,29.04,29.06,25000.0,24.6632,24.6802,24.6632,24.6802,25000.0
2014-11-26 09:55:00,29.07,29.08,29.06,29.07,27000.0,24.6887,24.6972,24.6802,24.6887,27000.0
2014-11-26 10:00:00,29.06,29.09,29.05,29.05,31500.0,24.6802,24.7057,24.6717,24.6717,31500.0
2014-11-26 10:05:00,29.05,29.09,29.04,29.08,37000.0,24.6717,24.7057,24.6632,24.6972,37000.0
2014-11-26 10:10:00,29.08,29.11,29.08,29.1,17000.0,24.6972,24.7227,24.6972,24.7142,17000.0
2014-11-26 10:15:00,29.1,29.1,29.09,29.1,13500.0,24.7142,24.7142,24.7057,24.7142,13500.0
2014-11-26 10:20:00,29.1,29.13,29.1,29.12,24000.0,24.7142,24.7397,24.7142,24.7312,24000.0
2014-11-26 10:25:00,29.13,29.13,29.11,29.11,63000.0,24.7397,24.7397,24.7227,24.7227,63000.0
2014-11-26 10:30:00,29.11,29.12,29.09,29.1,24000.0,24.7227,24.7312,24.7057,24.7142,24000.0
2014-11-26 10:35:00,29.1,29.1,29.08,29.08,13000.0,24.7142,24.7142,24.6972,24.6972,13000.0
2014-11-26 10:40:00,29.07,29.09,29.07,29.08,23500.0,24.6887,24.7057,24.6887,24.6972,23500.0
2014-11-26 10:45:00,29.09,29.09,29.07,29.08,12500.0,24.7057,24.7057,24.6887,24.6972,12500.0
2014-11-26 10:50:00,29.08,29.08,29.05,29.05,22000.0,24.6972,24.6972,24.6717,24.6717,22000.0
2014-11-26 10:55:00,29.06,29.06,29.05,29.06,27500.0,24.6802,24.6802,24.6717,24.6802,27500.0
2014-11-26 11:00:00,29.06,29.06,29.05,29.06,22500.0,24.6802,24.6802,24.6717,24.6802,22500.0
2014-11-26 11:05:00,29.06,29.06,29.04,29.04,24000.0,24.6802,24.6802,24.6632,24.6632,24000.0
2014-11-26 11:10:00,29.05,29.05,29.04,29.05,5500.0,24.6717,24.6717,24.6632,24.6717,5500.0
2014-11-26 11:15:00,29.04,29.04,29.03,29.03,25000.0,24.6632,24.6632,24.6547,24.6547,25000.0
2014-11-26 11:20:00,29.04,29.04,29.02,29.03,24500.0,24.6632,24.6632,24.6463,24.6547,24500.0
2014-11-26 11:25:00,29.03,29.04,29.03,29.04,16000.0,24.6547,24.6632,24.6547,24.6632,16000.0
2014-11-26 11:30:00,29.04,29.04,29.03,29.04,18000.0,24.6632,24.6632,24.6547,24.6632,18000.0
2014-11-26 11:35:00,29.04,29.05,29.04,29.05,135000.0,24.6632,24.6717,24.6632,24.6717,135000.0
2014-11-26 11:40:00,29.04,29.06,29.04,29.05,45500.0,24.6632,24.6802,24.6632,24.6717,45500.0
2014-11-26 11:45:00,29.04,29.06,29.04,29.06,25500.0,24.6632,24.6802,24.6632,24.6802,25500.0
2014-11-26 11:50:00,29.06,29.07,29.05,29.06,26000.0,24.6802,24.6887,24.6717,24.6802,26000.0
2014-11-26 11:55:00,29.06,29.07,29.06,29.06,6000.0,24.6802,24.6887,24.6802,24.6802,6000.0
2014-11-26 12:00:00,29.06,29.07,29.06,29.07,83000.0,24.6802,24.6887,24.6802,24.6887,83000.0
2014-11-26 12:05:00,29.08,29.08,29.06,29.06,6000.0,24.6972,24.6972,24.6802,24.6802,6000.0
2014-11-26 12:10:00,29.06,29.06,29.05,29.05,8500.0,24.6802,24.6802,24.6717,24.6717,8500.0
2014-11-26 12:15:00,29.06,29.06,29.06,29.06,5500.0,24.6802,24.6802,24.6802,24.6802,5500.0
2014-11-26 12:20:00,29.06,29.06,29.05,29.05,11000.0,24.6802,24.6802,24.6717,24.6717,11000.0
2014-11-26 12:25:00,29.04,29.05,29.04,29.05,3500.0,24.6632,24.6717,24.6632,24.6717,3500.0
2014-11-26 12:30:00,29.05,29.06,29.05,29.06,26500.0,24.6717,24.6802,24.6717,24.6802,26500.0
2014-11-26 12:35:00,29.06,29.06,29.05,29.05,71000.0,24.6802,24.6802,24.6717,24.6717,71000.0
2014-11-26 12:40:00,29.05,29.06,29.05,29.06,28500.0,24.6717,24.6802,24.6717,24.6802,28500.0
2014-11-26 12:45:00,29.06,29.07,29.06,29.06,77000.0,24.6802,24.6887,24.6802,24.6802,77000.0
2014-11-26 12:50:00,29.06,29.06,29.05,29.05,39500.0,24.6802,24.6802,24.6717,24.6717,39500.0
2014-11-26 12:55:00,29.05,29.06,29.05,29.06,42500.0,24.6717,24.6802,24.6717,24.6802,42500.0
2014-11-26 13:00:00,29.06,29.07,29.06,29.07,56000.0,24.6802,24.6887,24.6802,24.6887,56000.0
2014-11-26 13:05:00,29.07,29.07,29.06,29.07,30500.0,24.6887,24.6887,24.6802,24.6887,30500.0
2014-11-26 13:10:00,29.07,29.07,29.06,29.07,58500.0,24.6887,24.6887,24.6802,24.6887,58500.0
2014-11-26 13:15:00,29.07,29.07,29.07,29.07,21000.0,24.6887,24.6887,24.6887,24.6887,21000.0
2014-11-26 13:20:00,29.07,29.08,29.07,29.08,54000.0,24.6887,24.6972,24.6887,24.6972,54000.0
2014-11-26 13:25:00,29.08,29.08,29.07,29.07,78500.0,24.6972,24.6972,24.6887,24.6887,78500.0
2014-11-26 13:30:00,29.08,29.08,29.07,29.07,37500.0,24.6972,24.6972,24.6887,24.6887,37500.0
2014-11-26 13:35:00,29.07,29.08,29.07,29.07,48000.0,24.6887,24.6972,24.6887,24.6887,48000.0
2014-11-26 13:40:00,29.08,29.09,29.07,29.09,66500.0,24.6972,24.7057,24.6887,24.7057,66500.0
2014-11-26 13:45:00,29.09,29.1,29.09,29.09,68500.0,24.7057,24.7142,24.7057,24.7057,68500.0
2014-11-26 13:50:00,29.09,29.09,29.08,29.09,48500.0,24.7057,24.7057,24.6972,24.7057,48500.0
2014-11-26 13:55:00,29.09,29.09,29.08,29.08,25500.0,24.7057,24.7057,24.6972,24.6972,25500.0
2014-11-26 14:00:00,29.08,29.08,29.08,29.08,11500.0,24.6972,24.6972,24.6972,24.6972,11500.0
2014-11-26 14:05:00,29.09,29.09,29.07,29.08,44500.0,24.7057,24.7057,24.6887,24.6972,44500.0
2014-11-26 14:10:00,29.08,29.08,29.06,29.06,45500.0,24.6972,24.6972,24.6802,24.6802,45500.0
2014-11-26 14:15:00,29.06,29.07,29.06,29.07,77000.0,24.6802,24.6887,24.6802,24.6887,77000.0
2014-11-26 14:20:00,29.07,29.08,29.07,29.08,12000.0,24.6887,24.6972,24.6887,24.6972,12000.0
2014-11-26 14:25:00,29.08,29.08,29.07,29.07,46500.0,24.6972,24.6972,24.6887,24.6887,46500.0
2014-11-26 14:30:00,29.07,29.08,29.07,29.08,14000.0,24.6887,24.6972,24.6887,24.6972,14000.0
2014-11-26 14:35:00,29.08,29.08,29.07,29.07,85000.0,24.6972,24.6972,24.6887,24.6887,85000.0
2014-11-26 14:40:00,29.07,29.08,29.07,29.07,7000.0,24.6887,24.6972,24.6887,24.6887,7000.0
2014-11-26 14:45:00,29.08,29.08,29.07,29.08,22500.0,24.6972,24.6972,24.6887,24.6972,22500.0
2014-11-26 14:50:00,29.08,29.08,29.07,29.08,17500.0,24.6972,24.6972,24.6887,24.6972,17500.0
2014-11-26 14:55:00,29.08,29.08,29.07,29.08,19000.0,24.6972,24.6972,24.6887,24.6972,19000.0
2014-11-26 15:00:00,29.08,29.08,29.07,29.07,29000.0,24.6972,24.6972,24.6887,24.6887,29000.0
2014-11-26 15:05:00,29.07,29.07,29.06,29.07,28500.0,24.6887,24.6887,24.6802,24.6887,28500.0
2014-11-26 15:10:00,29.06,29.07,29.06,29.07,11500.0,24.6802,24.6887,24.6802,24.6887,11500.0
2014-11-26 15:15:00,29.06,29.07,29.06,29.07,11000.0,24.6802,24.6887,24.6802,24.6887,11000.0
2014-11-26 15:20:00,29.07,29.08,29.07,29.08,19500.0,24.6887,24.6972,24.6887,24.6972,19500.0
2014-11-26 15:25:00,29.08,29.08,29.07,29.07,272500.0,24.6972,24.6972,24.6887,24.6887,272500.0
2014-11-26 15:30:00,29.07,29.07,29.06,29.07,47000.0,24.6887,24.6887,24.6802,24.6887,47000.0
2014-11-26 15:35:00,29.07,29.07,29.06,29.06,25500.0,24.6887,24.6887,24.6802,24.6802,25500.0
2014-11-26 15:40:00,29.06,29.07,29.06,29.06,16500.0,24.6802,24.6887,24.6802,24.6802,16500.0
2014-11-26 15:45:00,29.07,29.08,29.07,29.07,48000.0,24.6887,24.6972,24.6887,24.6887,48000.0
2014-11-26 15:50:00,29.07,29.08,29.07,29.07,29500.0,24.6887,24.6972,24.6887,24.6887,29500.0
2014-11-26 15:55:00,29.08,29.09,29.08,29.08,156500.0,24.6972,24.7057,24.6972,24.6972,156500.0
2014-11-28 09:30:00,29.07,29.08,28.98,28.98,165000.0,24.6887,24.6972,24.6123,24.6123,165000.0
2014-11-28 09:35:00,28.99,29.0,28.95,28.95,186000.0,24.6208,24.6293,24.5868,24.5868,186000.0
2014-11-28 09:40:00,28.96,28.96,28.92,28.95,17000.0,24.5953,24.5953,24.5613,24.5868,17000.0
2014-11-28 09:45:00,28.96,28.98,28.95,28.98,25500.0,24.5953,24.6123,24.5868,24.6123,25500.0
2014-11-28 09:50:00,28.96,29.01,28.96,29.0,43500.0,24.5953,24.6378,24.5953,24.6293,43500.0
2014-11-28 09:55:00,29.01,29.05,29.0,29.05,88000.0,24.6378,24.6717,24.6293,24.6717,88000.0
2014-11-28 10:00:00,29.05,29.05,29.02,29.03,31000.0,24.6717,24.6717,24.6463,24.6547,31000.0
2014-11-28 10:05:00,29.02,29.04,29.02,29.04,29500.0,24.6463,24.6632,24.6463,24.6632,29500.0
2014-11-28 10:10:00,29.04,29.05,29.04,29.04,12000.0,24.6632,24.6717,24.6632,24.6632,12000.0
2014-11-28 10:15:00,29.04,29.04,29.03,29.03,33000.0,24.6632,24.6632,24.6547,24.6547,33000.0
2014-11-28 10:20:00,29.03,29.04,29.02,29.04,15500.0,24.6547,24.6632,24.6463,24.6632,15500.0
2014-11-28 10:25:00,29.02,29.03,29.02,29.03,17500.0,24.6463,24.6547,24.6463,24.6547,17500.0
2014-11-28 10:30:00,29.03,29.03,29.01,29.02,27000.0,24.6547,24.6547,24.6378,24.6463,27000.0
2014-11-28 10:35:00,29.03,29.04,29.01,29.02,133500.0,24.6547,24.6632,24.6378,24.6463,133500.0
2014-11-28 10:40:00,29.03,29.03,29.02,29.03,33500.0,24.6547,24.6547,24.6463,24.6547,33500.0
2014-11-28 10:45:00,29.03,29.03,29.02,29.02,49000.0,24.6547,24.6547,24.6463,24.6463,49000.0
2014-11-28 10:50:00,29.02,29.02,29.0,29.01,22500.0,24.6463,24.6463,24.6293,24.6378,22500.0
2014-11-28 10:55:00,29.0,29.01,29.0,29.01,7500.0,24.6293,24.6378,24.6293,24.6378,7500.0
2014-11-28 11:00:00,29.01,29.02,29.01,29.01,17000.0,24.6378,24.6463,24.6378,24.6378,17000.0
2014-11-28 11:05:00,29.01,29.02,29.01,29.01,28500.0,24.6378,24.6463,24.6378,24.6378,28500.0
2014-11-28 11:10:00,29.02,29.02,29.01,29.02,20000.0,24.6463,24.6463,24.6378,24.6463,20000.0
2014-11-28 11:15:00,29.01,29.01,29.01,29.01,8500.0,24.6378,24.6378,24.6378,24.6378,8500.0
2014-11-28 11:20:00,29.01,29.03,29.01,29.01,15000.0,24.6378,24.6547,24.6378,24.6378,15000.0
2014-11-28 11:25:00,29.01,29.01,28.99,28.99,19000.0,24.6378,24.6378,24.6208,24.6208,19000.0
2014-11-28 11:30:00,28.99,29.0,28.99,29.0,50000.0,24.6208,24.6293,24.6208,24.6293,50000.0
2014-11-28 11:35:00,29.0,29.01,29.0,29.0,19000.0,24.6293,24.6378,24.6293,24.6293,19000.0
2014-11-28 11:40:00,29.0,29.0,28.99,28.99,12000.0,24.6293,24.6293,24.6208,24.6208,12000.0
2014-11-28 11:45:00,29.0,29.0,28.98,28.98,21500.0,24.6293,24.6293,24.6123,24.6123,21500.0
2014-11-28 11:50:00,28.98,28.98,28.97,28.97,16000.0,24.6123,24.6123,24.6038,24.6038,16000.0
2014-11-28 11:55:00,28.97,28.97,28.97,28.97,11000.0,24.6038,24.6038,24.6038,24.6038,11000.0
2014-11-28 12:00:00,28.96,28.97,28.95,28.97,305000.0,24.5953,24.6038,24.5868,24.6038,305000.0
2014-11-28 12:05:00,28.96,28.96,28.94,28.94,43000.0,24.5953,24.5953,24.5783,24.5783,43000.0
2014-11-28 12:10:00,28.94,28.97,28.94,28.96,41000.0,24.5783,24.6038,24.5783,24.5953,41000.0
2014-11-28 12:15:00,28.95,28.97,28.95,28.95,7500.0,24.5868,24.6038,24.5868,24.5868,7500.0
2014-11-28 12:20:00,28.95,28.95,28.95,28.95,20000.0,24.5868,24.5868,24.5868,24.5868,20000.0
2014-11-28 12:25:00,28.95,28.96,28.94,28.94,18000.0,24.5868,24.5953,24.5783,24.5783,18000.0
2014-11-28 12:30:00,28.95,28.95,28.94,28.95,4000.0,24.5868,24.5868,24.5783,24.5868,4000.0
2014-11-28 12:35:00,28.94,28.94,28.93,28.93,13000.0,24.5783,24.5783,24.5698,24.5698,13000.0
2014-11-28 12:40:00,28.92,28.93,28.91,28.93,36000.0,24.5613,24.5698,24.5528,24.5698,36000.0
2014-11-28 12:45:00,28.92,28.93,28.9,28.9,46000.0,24.5613,24.5698,24.5443,24.5443,46000.0
2014-11-28 12:50:00,28.89,28.89,28.84,28.85,56500.0,24.5359,24.5359,24.4934,24.5019,56500.0
2014-11-28 12:55:00,28.85,28.85,28.82,28.85,309500.0,24.5019,24.5019,24.4764,24.5019,309500.0
2014-12-01 09:30:00,28.79,28.81,28.69,28.69,176000.0,24.4509,24.4679,24.366,24.366,176000.0
2014-12-01 09:35:00,28.69,28.69,28.65,28.65,53500.0,24.366,24.366,24.332,24.332,53500.0
2014-12-01 09:40:00,28.64,28.64,28.6,28.6,34000.0,24.3235,24.3235,24.2896,24.2896,34000.0
2014-12-01 09:45:00,28.61,28.62,28.57,28.57,56000.0,24.2981,24.3065,24.2641,24.2641,56000.0
2014-12-01 09:50:00,28.57,28.57,28.52,28.53,99000.0,24.2641,24.2641,24.2216,24.2301,99000.0
2014-12-01 09:55:00,28.53,28.53,28.53,28.53,8000.0,24.2301,24.2301,24.2301,24.2301,8000.0
2014-12-01 10:00:00,28.56,28.6,28.55,28.59,47500.0,24.2556,24.2896,24.2471,24.2811,47500.0
2014-12-01 10:05:00,28.59,28.6,28.58,28.59,24000.0,24.2811,24.2896,24.2726,24.2811,24000.0
2014-12-01 10:10:00,28.59,28.63,28.58,28.63,63500.0,24.2811,24.315,24.2726,24.315,63500.0
2014-12-01 10:15:00,28.63,28.67,28.63,28.63,79000.0,24.315,24.349,24.315,24.315,79000.0
2014-12-01 10:20:00,28.64,28.65,28.62,28.63,25500.0,24.3235,24.332,24.3065,24.315,25500.0
2014-12-01 10:25:00,28.63,28.64,28.61,28.63,25500.0,24.315,24.3235,24.2981,24.315,25500.0
2014-12-01 10:30:00,28.62,28.62,28.59,28.6,44500.0,24.3065,24.3065,24.2811,24.2896,44500.0
2014-12-01 10:35:00,28.6,28.61,28.59,28.59,51000.0,24.2896,24.2981,24.2811,24.2811,51000.0
2014-12-01 10:40:00,28.59,28.59,28.55,28.56,37000.0,24.2811,24.2811,24.2471,24.2556,37000.0
2014-12-01 10:45:00,28.56,28.56,28.55,28.56,26500.0,24.2556,24.2556,24.2471,24.2556,26500.0
2014-12-01 10:50:00,28.54,28.54,28.5,28.51,33500.0,24.2386,24.2386,24.2046,24.2131,33500.0
2014-12-01 10:55:00,28.51,28.51,28.48,28.48,16500.0,24.2131,24.2131,24.1876,24.1876,16500.0
2014-12-01 11:00:00,28.49,28.49,28.48,28.49,10000.0,24.1961,24.1961,24.1876,24.1961,10000.0
2014-12-01 11:05:00,28.49,28.49,28.48,28.49,70000.0,24.1961,24.1961,24.1876,24.1961,70000.0
2014-12-01 11:10:00,28.49,28.51,28.48,28.49,29000.0,24.1961,24.2131,24.1876,24.1961,29000.0
2014-12-01 11:15:00,28.49,28.53,28.49,28.52,16000.0,24.1961,24.2301,24.1961,24.2216,16000.0
2014-12-01 11:20:00,28.53,28.55,28.53,28.54,6500.0,24.2301,24.2471,24.2301,24.2386,6500.0
2014-12-01 11:25:00,28.55,28.56,28.54,28.55,151500.0,24.2471,24.2556,24.2386,24.2471,151500.0
2014-12-01 11:30:00,28.55,28.56,28.54,28.55,32000.0,24.2471,24.2556,24.2386,24.2471,32000.0
2014-12-01 11:35:00,28.55,28.55,28.52,28.53,15000.0,24.2471,24.2471,24.2216,24.2301,15000.0
2014-12-01 11:40:00,28.53,28.54,28.53,28.54,22000.0,24.2301,24.2386,24.2301,24.2386,22000.0
2014-12-01 11:45:00,28.54,28.54,28.53,28.53,7000.0,24.2386,24.2386,24.2301,24.2301,7000.0
2014-12-01 11:50:00,28.53,28.53,28.52,28.52,24500.0,24.2301,24.2301,24.2216,24.2216,24500.0
2014-12-01 11:55:00,28.5,28.51,28.49,28.49,8000.0,24.2046,24.2131,24.1961,24.1961,8000.0
2014-12-01 12:00:00,28.49,28.51,28.49,28.49,26000.0,24.1961,24.2131,24.1961,24.1961,26000.0
2014-12-01 12:05:00,28.49,28.5,28.49,28.49,19000.0,24.1961,24.2046,24.1961,24.1961,19000.0
2014-12-01 12:10:00,28.49,28.5,28.49,28.5,16000.0,24.1961,24.2046,24.1961,24.2046,16000.0
2014-12-01 12:15:00,28.52,28.53,28.52,28.52,23000.0,24.2216,24.2301,24.2216,24.2216,23000.0
2014-12-01 12:20:00,28.52,28.53,28.51,28.52,5000.0,24.2216,24.2301,24.2131,24.2216,5000.0
2014-12-01 12:25:00,28.53,28.53,28.51,28.51,140000.0,24.2301,24.2301,24.2131,24.2131,140000.0
2014-12-01 12:30:00,28.52,28.53,28.51,28.53,20500.0,24.2216,24.2301,24.2131,24.2301,20500.0
2014-12-01 12:35:00,28.52,28.53,28.51,28.52,9000.0,24.2216,24.2301,24.2131,24.2216,9000.0
2014-12-01 12:40:00,28.53,28.53,28.52,28.52,3000.0,24.2301,24.2301,24.2216,24.2216,3000.0
2014-12-01 12:45:00,28.52,28.52,28.51,28.52,10000.0,24.2216,24.2216,24.2131,24.2216,10000.0
2014-12-01 12:50:00,28.52,28.55,28.52,28.55,5500.0,24.2216,24.2471,24.2216,24.2471,5500.0
2014-12-01 12:55:00,28.56,28.59,28.55,28.59,9000.0,24.2556,24.2811,24.2471,24.2811,9000.0
2014-12-01 13:00:00,28.59,28.6,28.58,28.58,10500.0,24.2811,24.2896,24.2726,24.2726,10500.0
2014-12-01 13:05:00,28.58,28.6,28.58,28.58,12500.0,24.2726,24.2896,24.2726,24.2726,12500.0
2014-12-01 13:10:00,28.58,28.58,28.57,28.58,10000.0,24.2726,24.2726,24.2641,24.2726,10000.0
2014-12-01 13:15:00,28.57,28.59,28.57,28.57,24500.0,24.2641,24.2811,24.2641,24.2641,24500.0
2014-12-01 13:20:00,28.58,28.6,28.57,28.6,33500.0,24.2726,24.2896,24.2641,24.2896,33500.0
2014-12-01 13:25:00,28.59,28.6,28.57,28.58,21500.0,24.2811,24.2896,24.2641,24.2726,21500.0
2014-12-01 13:30:00,28.58,28.59,28.57,28.57,14000.0,24.2726,24.2811,24.2641,24.2641,14000.0
2014-12-01 13:35:00,28.57,28.58,28.57,28.58,21000.0,24.2641,24.2726,24.2641,24.2726,21000.0
2014-12-01 13:40:00,28.58,28.59,28.57,28.57,40500.0,24.2726,24.2811,24.2641,24.2641,40500.0
2014-12-01 13:45:00,28.57,28.59,28.57,28.59,18000.0,24.2641,24.2811,24.2641,24.2811,18000.0
2014-12-01 13:50:00,28.59,28.59,28.56,28.56,52500.0,24.2811,24.2811,24.2556,24.2556,52500.0
2014-12-01 13:55:00,28.56,28.57,28.56,28.56,63500.0,24.2556,24.2641,24.2556,24.2556,63500.0
2014-12-01 14:00:00,28.57,28.58,28.56,28.57,56500.0,24.2641,24.2726,24.2556,24.2641,56500.0
2014-12-01 14:05:00,28.57,28.57,28.53,28.54,57000.0,24.2641,24.2641,24.2301,24.2386,57000.0
2014-12-01 14:10:00,28.54,28.55,28.51,28.51,32000.0,24.2386,24.2471,24.2131,24.2131,32000.0
2014-12-01 14:15:00,28.52,28.53,28.51,28.53,29000.0,24.2216,24.2301,24.2131,24.2301,29000.0
2014-12-01 14:20:00,28.52,28.53,28.5,28.5,24500.0,24.2216,24.2301,24.2046,24.2046,24500.0
2014-12-01 14:25:00,28.5,28.53,28.5,28.52,14500.0,24.2046,24.2301,24.2046,24.2216,14500.0
2014-12-01 14:30:00,28.52,28.53,28.51,28.53,52000.0,24.2216,24.2301,24.2131,24.2301,52000.0
2014-12-01 14:35:00,28.52,28.55,28.52,28.54,603500.0,24.2216,24.2471,24.2216,24.2386,603500.0
2014-12-01 14:40:00,28.55,28.55,28.54,28.54,21500.0,24.2471,24.2471,24.2386,24.2386,21500.0
2014-12-01 14:45:00,28.54,28.55,28.53,28.54,27000.0,24.2386,24.2471,24.2301,24.2386,27000.0
2014-12-01 14:50:00,28.54,28.54,28.54,28.54,56000.0,24.2386,24.2386,24.2386,24.2386,56000.0
2014-12-01 14:55:00,28.55,28.55,28.53,28.54,24500.0,24.2471,24.2471,24.2301,24.2386,24500.0
2014-12-01 15:00:00,28.54,28.56,28.54,28.56,13500.0,24.2386,24.2556,24.2386,24.2556,13500.0
2014-12-01 15:05:00,28.55,28.56,28.55,28.55,21000.0,24.2471,24.2556,24.2471,24.2471,21000.0
2014-12-01 15:10:00,28.55,28.56,28.55,28.56,70000.0,24.2471,24.2556,24.2471,24.2556,70000.0
2014-12-01 15:15:00,28.56,28.59,28.56,28.58,53500.0,24.2556,24.2811,24.2556,24.2726,53500.0
2014-12-01 15:20:00,28.58,28.59,28.57,28.58,80000.0,24.2726,24.2811,24.2641,24.2726,80000.0
2014-12-01 15:25:00,28.58,28.58,28.56,28.56,59500.0,24.2726,24.2726,24.2556,24.2556,59500.0
2014-12-01 15:30:00,28.56,28.57,28.55,28.56,103500.0,24.2556,24.2641,24.2471,24.2556,103500.0
2014-12-01 15:35:00,28.56,28.56,28.53,28.54,66500.0,24.2556,24.2556,24.2301,24.2386,66500.0
2014-12-01 15:40:00,28.54,28.54,28.52,28.52,54500.0,24.2386,24.2386,24.2216,24.2216,54500.0
2014-12-01 15:45:00,28.52,28.52,28.5,28.51,88500.0,24.2216,24.2216,24.2046,24.2131,88500.0
2014-12-01 15:50:00,28.51,28.51,28.49,28.5,98500.0,24.2131,24.2131,24.1961,24.2046,98500.0
2014-12-01 15:55:00,28.5,28.52,28.48,28.48,354000.0,24.2046,24.2216,24.1876,24.1876,354000.0
2014-12-02 09:30:00,28.5,28.56,28.5,28.56,69000.0,24.2046,24.2556,24.2046,24.2556,69000.0
2014-12-02 09:35:00,28.56,28.6,28.56,28.6,39000.0,24.2556,24.2896,24.2556,24.2896,39000.0
2014-12-02 09:40:00,28.58,28.59,28.57,28.57,10000.0,24.2726,24.2811,24.2641,24.2641,10000.0
2014-12-02 09:45:00,28.57,28.57,28.53,28.54,40000.0,24.2641,24.2641,24.2301,24.2386,40000.0
2014-12-02 09:50:00,28.52,28.52,28.51,28.52,12500.0,24.2216,24.2216,24.2131,24.2216,12500.0
2014-12-02 09:55:00,28.53,28.6,28.53,28.58,8000.0,24.2301,24.2896,24.2301,24.2726,8000.0
2014-12-02 10:00:00,28.6,28.64,28.58,28.64,77000.0,24.2896,24.3235,24.2726,24.3235,77000.0
2014-12-02 10:05:00,28.62,28.63,28.61,28.62,13000.0,24.3065,24.315,24.2981,24.3065,13000.0
2014-12-02 10:10:00,28.62,28.62,28.6,28.6,21000.0,24.3065,24.3065,24.2896,24.2896,21000.0
2014-12-02 10:15:00,28.6,28.62,28.59,28.61,23000.0,24.2896,24.3065,24.2811,24.2981,23000.0
2014-12-02 10:20:00,28.6,28.62,28.6,28.61,6500.0,24.2896,24.3065,24.2896,24.2981,6500.0
2014-12-02 10:25:00,28.6,28.63,28.6,28.62,81000.0,24.2896,24.315,24.2896,24.3065,81000.0
2014-12-02 10:30:00,28.62,28.64,28.62,28.63,10500.0,24.3065,24.3235,24.3065,24.315,10500.0
2014-12-02 10:35:00,28.64,28.66,28.62,28.63,24000.0,24.3235,24.3405,24.3065,24.315,24000.0
2014-12-02 10:40:00,28.63,28.64,28.62,28.63,6500.0,24.315,24.3235,24.3065,24.315,6500.0
2014-12-02 10:45:00,28.64,28.66,28.64,28.65,13500.0,24.3235,24.3405,24.3235,24.332,13500.0
2014-12-02 10:50:00,28.65,28.65,28.64,28.64,1500.0,24.332,24.332,24.3235,24.3235,1500.0
2014-12-02 10:55:00,28.64,28.68,28.64,28.68,49000.0,24.3235,24.3575,24.3235,24.3575,49000.0
2014-12-02 11:00:00,28.68,28.71,28.68,28.71,57000.0,24.3575,24.383,24.3575,24.383,57000.0
2014-12-02 11:05:00,28.7,28.72,28.7,28.72,8000.0,24.3745,24.3915,24.3745,24.3915,8000.0
2014-12-02 11:10:00,28.73,28.73,28.71,28.71,63500.0,24.4,24.4,24.383,24.383,63500.0
2014-12-02 11:15:00,28.72,28.73,28.71,28.71,24500.0,24.3915,24.4,24.383,24.383,24500.0
2014-12-02 11:20:00,28.71,28.72,28.67,28.68,60000.0,24.383,24.3915,24.349,24.3575,60000.0
2014-12-02 11:25:00,28.69,28.69,28.66,28.68,19000.0,24.366,24.366,24.3405,24.3575,19000.0
2014-12-02 11:30:00,28.68,28.68,28.66,28.66,35000.0,24.3575,24.3575,24.3405,24.3405,35000.0
2014-12-02 11:35:00,28.66,28.66,28.65,28.66,34500.0,24.3405,24.3405,24.332,24.3405,34500.0
2014-12-02 11:40:00,28.65,28.67,28.65,28.66,11000.0,24.332,24.349,24.332,24.3405,11000.0
2014-12-02 11:45:00,28.66,28.67,28.66,28.66,7000.0,24.3405,24.349,24.3405,24.3405,7000.0
2014-12-02 11:50:00,28.66,28.67,28.64,28.66,28000.0,24.3405,24.349,24.3235,24.3405,28000.0
2014-12-02 11:55:00,28.66,28.66,28.64,28.66,37000.0,24.3405,24.3405,24.3235,24.3405,37000.0
2014-12-02 12:00:00,28.65,28.65,28.64,28.65,12000.0,24.332,24.332,24.3235,24.332,12000.0
2014-12-02 12:05:00,28.64,28.64,28.63,28.64,12500.0,24.3235,24.3235,24.315,24.3235,12500.0
2014-12-02 12:10:00,28.64,28.64,28.64,28.64,10500.0,24.3235,24.3235,24.3235,24.3235,10500.0
2014-12-02 12:15:00,28.64,28.66,28.64,28.65,15500.0,24.3235,24.3405,24.3235,24.332,15500.0
2014-12-02 12:20:00,28.65,28.65,28.63,28.64,16500.0,24.332,24.332,24.315,24.3235,16500.0
2014-12-02 12:25:00,28.65,28.65,28.64,28.64,7500.0,24.332,24.332,24.3235,24.3235,7500.0
2014-12-02 12:30:00,28.63,28.64,28.61,28.61,42500.0,24.315,24.3235,24.2981,24.2981,42500.0
2014-12-02 12:35:00,28.61,28.62,28.6,28.61,8500.0,24.2981,24.3065,24.2896,24.2981,8500.0
2014-12-02 12:40:00,28.61,28.61,28.6,28.61,5000.0,24.2981,24.2981,24.2896,24.2981,5000.0
2014-12-02 12:45:00,28.6,28.6,28.6,28.6,7000.0,24.2896,24.2896,24.2896,24.2896,7000.0
2014-12-02 12:50:00,28.6,28.6,28.6,28.6,4500.0,24.2896,24.2896,24.2896,24.2896,4500.0
2014-12-02 12:55:00,28.6,28.61,28.59,28.61,24000.0,24.2896,24.2981,24.2811,24.2981,24000.0
2014-12-02 13:00:00,28.61,28.62,28.61,28.61,179000.0,24.2981,24.3065,24.2981,24.2981,179000.0
2014-12-02 13:05:00,28.61,28.63,28.61,28.63,8000.0,24.2981,24.315,24.2981,24.315,8000.0
2014-12-02 13:10:00,28.62,28.63,28.62,28.62,23000.0,24.3065,24.315,24.3065,24.3065,23000.0
2014-12-02 13:15:00,28.62,28.62,28.62,28.62,18000.0,24.3065,24.3065,24.3065,24.3065,18000.0
2014-12-02 13:20:00,28.62,28.62,28.6,28.61,18000.0,24.3065,24.3065,24.2896,24.2981,18000.0
2014-12-02 13:25:00,28.61,28.66,28.61,28.65,9000.0,24.2981,24.3405,24.2981,24.332,9000.0
2014-12-02 13:30:00,28.66,28.66,28.64,28.65,7500.0,24.3405,24.3405,24.3235,24.332,7500.0
2014-12-02 13:35:00,28.64,28.65,28.64,28.65,11000.0,24.3235,24.332,24.3235,24.332,11000.0
2014-12-02 13:40:00,28.65,28.65,28.64,28.65,69500.0,24.332,24.332,24.3235,24.332,69500.0
2014-12-02 13:45:00,28.65,28.67,28.65,28.66,23500.0,24.332,24.349,24.332,24.3405,23500.0
2014-12-02 13:50:00,28.66,28.66,28.64,28.64,15500.0,24.3405,24.3405,24.3235,24.3235,15500.0
2014-12-02 13:55:00,28.64,28.64,28.63,28.64,46500.0,24.3235,24.3235,24.315,24.3235,46500.0
2014-12-02 14:00:00,28.65,28.65,28.65,28.65,12000.0,24.332,24.332,24.332,24.332,12000.0
2014-12-02 14:05:00,28.64,28.64,28.64,28.64,4500.0,24.3235,24.3235,24.3235,24.3235,4500.0
2014-12-02 14:10:00,28.64,28.65,28.64,28.65,6500.0,24.3235,24.332,24.3235,24.332,6500.0
2014-12-02 14:15:00,28.64,28.65,28.64,28.65,37500.0,24.3235,24.332,24.3235,24.332,37500.0
2014-12-02 14:20:00,28.65,28.67,28.65,28.66,35000.0,24.332,24.349,24.332,24.3405,35000.0
2014-12-02 14:25:00,28.66,28.66,28.65,28.66,35000.0,24.3405,24.3405,24.332,24.3405,35000.0
2014-12-02 14:30:00,28.65,28.66,28.64,28.66,38500.0,24.332,24.3405,24.3235,24.3405,38500.0
2014-12-02 14:35:00,28.66,28.66,28.64,28.64,38500.0,24.3405,24.3405,24.3235,24.3235,38500.0
2014-12-02 14:40:00,28.65,28.66,28.65,28.65,9000.0,24.332,24.3405,24.332,24.332,9000.0
2014-12-02 14:45:00,28.66,28.69,28.66,28.69,13000.0,24.3405,24.366,24.3405,24.366,13000.0
2014-12-02 14:50:00,28.7,28.7,28.68,28.69,39500.0,24.3745,24.3745,24.3575,24.366,39500.0
2014-12-02 14:55:00,28.69,28.69,28.68,28.68,20000.0,24.366,24.366,24.3575,24.3575,20000.0
2014-12-02 15:00:00,28.68,28.69,28.68,28.69,72500.0,24.3575,24.366,24.3575,24.366,72500.0
2014-12-02 15:05:00,28.69,28.69,28.68,28.69,30500.0,24.366,24.366,24.3575,24.366,30500.0
2014-12-02 15:10:00,28.69,28.69,28.68,28.68,40000.0,24.366,24.366,24.3575,24.3575,40000.0
2014-12-02 15:15:00,28.68,28.68,28.67,28.67,34500.0,24.3575,24.3575,24.349,24.349,34500.0
2014-12-02 15:20:00,28.67,28.67,28.65,28.65,33000.0,24.349,24.349,24.332,24.332,33000.0
2014-12-02 15:25:00,28.65,28.66,28.64,28.66,6000.0,24.332,24.3405,24.3235,24.3405,6000.0
2014-12-02 15:30:00,28.66,28.67,28.66,28.66,36500.0,24.3405,24.349,24.3405,24.3405,36500.0
2014-12-02 15:35:00,28.66,28.66,28.64,28.65,21000.0,24.3405,24.3405,24.3235,24.332,21000.0
2014-12-02 15:40:00,28.65,28.66,28.65,28.65,66000.0,24.332,24.3405,24.332,24.332,66000.0
2014-12-02 15:45:00,28.65,28.66,28.64,28.64,33500.0,24.332,24.3405,24.3235,24.3235,33500.0
2014-12-02 15:50:00,28.64,28.64,28.63,28.63,44000.0,24.3235,24.3235,24.315,24.315,44000.0
2014-12-02 15:55:00,28.63,28.67,28.63,28.66,239000.0,24.315,24.349,24.315,24.3405,239000.0
2014-12-03 09:30:00,28.65,28.68,28.63,28.65,178000.0,24.332,24.3575,24.315,24.332,178000.0
2014-12-03 09:35:00,28.64,28.75,28.64,28.75,21000.0,24.3235,24.417,24.3235,24.417,21000.0
2014-12-03 09:40:00,28.77,28.77,28.76,28.76,2000.0,24.4339,24.4339,24.4254,24.4254,2000.0
2014-12-03 09:45:00,28.78,28.79,28.76,28.76,19000.0,24.4424,24.4509,24.4254,24.4254,19000.0
2014-12-03 09:50:00,28.77,28.78,28.75,28.77,44500.0,24.4339,24.4424,24.417,24.4339,44500.0
2014-12-03 09:55:00,28.77,28.78,28.75,28.78,25500.0,24.4339,24.4424,24.417,24.4424,25500.0
2014-12-03 10:00:00,28.79,28.79,28.76,28.77,99500.0,24.4509,24.4509,24.4254,24.4339,99500.0
2014-12-03 10:05:00,28.77,28.77,28.74,28.76,40500.0,24.4339,24.4339,24.4085,24.4254,40500.0
2014-12-03 10:10:00,28.77,28.8,28.76,28.79,32000.0,24.4339,24.4594,24.4254,24.4509,32000.0
2014-12-03 10:15:00,28.81,28.82,28.8,28.82,12000.0,24.4679,24.4764,24.4594,24.4764,12000.0
2014-12-03 10:20:00,28.81,28.85,28.8,28.85,31500.0,24.4679,24.5019,24.4594,24.5019,31500.0
2014-12-03 10:25:00,28.86,28.88,28.85,28.86,26500.0,24.5104,24.5274,24.5019,24.5104,26500.0
2014-12-03 10:30:00,28.85,28.87,28.85,28.87,9500.0,24.5019,24.5189,24.5019,24.5189,9500.0
2014-12-03 10:35:00,28.87,28.9,28.87,28.87,12000.0,24.5189,24.5443,24.5189,24.5189,12000.0
2014-12-03 10:40:00,28.88,28.88,28.87,28.88,26500.0,24.5274,24.5274,24.5189,24.5274,26500.0
2014-12-03 10:45:00,28.88,28.9,28.88,28.9,14500.0,24.5274,24.5443,24.5274,24.5443,14500.0
2014-12-03 10:50:00,28.89,28.89,28.87,28.87,267000.0,24.5359,24.5359,24.5189,24.5189,267000.0
2014-12-03 10:55:00,28.86,28.89,28.86,28.89,18000.0,24.5104,24.5359,24.5104,24.5359,18000.0
2014-12-03 11:00:00,28.89,28.92,28.88,28.92,32500.0,24.5359,24.5613,24.5274,24.5613,32500.0
2014-12-03 11:05:00,28.92,28.93,28.92,28.93,11500.0,24.5613,24.5698,24.5613,24.5698,11500.0
2014-12-03 11:10:00,28.91,28.91,28.9,28.9,19500.0,24.5528,24.5528,24.5443,24.5443,19500.0
2014-12-03 11:15:00,28.89,28.9,28.88,28.89,7000.0,24.5359,24.5443,24.5274,24.5359,7000.0
2014-12-03 11:20:00,28.89,28.91,28.88,28.89,13000.0,24.5359,24.5528,24.5274,24.5359,13000.0
2014-12-03 11:25:00,28.89,28.89,28.88,28.89,55000.0,24.5359,24.5359,24.5274,24.5359,55000.0
2014-12-03 11:30:00,28.9,28.9,28.87,28.87,42000.0,24.5443,24.5443,24.5189,24.5189,42000.0
2014-12-03 11:35:00,28.87,28.88,28.86,28.87,17500.0,24.5189,24.5274,24.5104,24.5189,17500.0
2014-12-03 11:40:00,28.88,28.89,28.87,28.87,19500.0,24.5274,24.5359,24.5189,24.5189,19500.0
2014-12-03 11:45:00,28.87,28.87,28.85,28.87,27500.0,24.5189,24.5189,24.5019,24.5189,27500.0
2014-12-03 11:50:00,28.86,28.87,28.86,28.86,4500.0,24.5104,24.5189,24.5104,24.5104,4500.0
2014-12-03 11:55:00,28.86,28.87,28.86,28.86,50000.0,24.5104,24.5189,24.5104,24.5104,50000.0
2014-12-03 12:00:00,28.86,28.88,28.86,28.87,7000.0,24.5104,24.5274,24.5104,24.5189,7000.0
2014-12-03 12:05:00,28.87,28.88,28.87,28.88,23500.0,24.5189,24.5274,24.5189,24.5274,23500.0
2014-12-03 12:10:00,28.87,28.87,28.87,28.87,27000.0,24.5189,24.5189,24.5189,24.5189,27000.0
2014-12-03 12:15:00,28.87,28.88,28.86,28.87,33000.0,24.5189,24.5274,24.5104,24.5189,33000.0
2014-12-03 12:20:00,28.87,28.87,28.85,28.85,31000.0,24.5189,24.5189,24.5019,24.5019,31000.0
2014-12-03 12:25:00,28.85,28.86,28.85,28.85,29000.0,24.5019,24.5104,24.5019,24.5019,29000.0
2014-12-03 12:30:00,28.85,28.85,28.84,28.85,10000.0,24.5019,24.5019,24.4934,24.5019,10000.0
2014-12-03 12:35:00,28.85,28.85,28.83,28.83,30000.0,24.5019,24.5019,24.4849,24.4849,30000.0
2014-12-03 12:40:00,28.83,28.84,28.83,28.84,23500.0,24.4849,24.4934,24.4849,24.4934,23500.0
2014-12-03 12:45:00,28.85,28.85,28.84,28.85,12000.0,24.5019,24.5019,24.4934,24.5019,12000.0
2014-12-03 12:50:00,28.84,28.85,28.84,28.84,9000.0,24.4934,24.5019,24.4934,24.4934,9000.0
2014-12-03 12:55:00,28.84,28.85,28.84,28.85,63000.0,24.4934,24.5019,24.4934,24.5019,63000.0
2014-12-03 13:00:00,28.85,28.87,28.85,28.86,66500.0,24.5019,24.5189,24.5019,24.5104,66500.0
2014-12-03 13:05:00,28.86,28.86,28.85,28.85,7000.0,24.5104,24.5104,24.5019,24.5019,7000.0
2014-12-03 13:10:00,28.86,28.86,28.85,28.86,42000.0,24.5104,24.5104,24.5019,24.5104,42000.0
2014-12-03 13:15:00,28.85,28.86,28.85,28.85,13500.0,24.5019,24.5104,24.5019,24.5019,13500.0
2014-12-03 13:20:00,28.86,28.86,28.85,28.85,12000.0,24.5104,24.5104,24.5019,24.5019,12000.0
2014-12-03 13:25:00,28.86,28.87,28.86,28.87,30500.0,24.5104,24.5189,24.5104,24.5189,30500.0
2014-12-03 13:30:00,28.86,28.86,28.86,28.86,3500.0,24.5104,24.5104,24.5104,24.5104,3500.0
2014-12-03 13:35:00,28.86,28.86,28.85,28.86,36000.0,24.5104,24.5104,24.5019,24.5104,36000.0
2014-12-03 13:40:00,28.86,28.86,28.85,28.86,5500.0,24.5104,24.5104,24.5019,24.5104,5500.0
2014-12-03 13:45:00,28.86,28.86,28.84,28.84,47500.0,24.5104,24.5104,24.4934,24.4934,47500.0
2014-12-03 13:50:00,28.85,28.85,28.84,28.84,15000.0,24.5019,24.5019,24.4934,24.4934,15000.0
2014-12-03 13:55:00,28.84,28.85,28.84,28.85,22000.0,24.4934,24.5019,24.4934,24.5019,22000.0
2014-12-03 14:00:00,28.85,28.86,28.85,28.85,28000.0,24.5019,24.5104,24.5019,24.5019,28000.0
2014-12-03 14:05:00,28.86,28.88,28.86,28.87,48500.0,24.5104,24.5274,24.5104,24.5189,48500.0
2014-12-03 14:10:00,28.87,28.88,28.87,28.88,60000.0,24.5189,24.5274,24.5189,24.5274,60000.0
2014-12-03 14:15:00,28.88,28.88,28.87,28.88,39000.0,24.5274,24.5274,24.5189,24.5274,39000.0
2014-12-03 14:20:00,28.88,28.9,28.88,28.89,186000.0,24.5274,24.5443,24.5274,24.5359,186000.0
2014-12-03 14:25:00,28.89,28.9,28.88,28.89,28500.0,24.5359,24.5443,24.5274,24.5359,28500.0
2014-12-03 14:30:00,28.89,28.9,28.89,28.89,47000.0,24.5359,24.5443,24.5359,24.5359,47000.0
2014-12-03 14:35:00,28.89,28.89,28.88,28.89,29000.0,24.5359,24.5359,24.5274,24.5359,29000.0
2014-12-03 14:40:00,28.89,28.89,28.88,28.89,16500.0,24.5359,24.5359,24.5274,24.5359,16500.0
2014-12-03 14:45:00,28.89,28.9,28.88,28.88,34000.0,24.5359,24.5443,24.5274,24.5274,34000.0
2014-12-03 14:50:00,28.88,28.89,28.88,28.88,17500.0,24.5274,24.5359,24.5274,24.5274,17500.0
2014-12-03 14:55:00,28.88,28.9,28.88,28.89,25500.0,24.5274,24.5443,24.5274,24.5359,25500.0
2014-12-03 15:00:00,28.89,28.89,28.88,28.89,30000.0,24.5359,24.5359,24.5274,24.5359,30000.0
2014-12-03 15:05:00,28.89,28.89,28.88,28.89,9500.0,24.5359,24.5359,24.5274,24.5359,9500.0
2014-12-03 15:10:00,28.89,28.91,28.89,28.91,62500.0,24.5359,24.5528,24.5359,24.5528,62500.0
2014-12-03 15:15:00,28.91,28.91,28.91,28.91,33000.0,24.5528,24.5528,24.5528,24.5528,33000.0
2014-12-03 15:20:00,28.91,28.91,28.9,28.91,15000.0,24.5528,24.5528,24.5443,24.5528,15000.0
2014-12-03 15:25:00,28.91,28.93,28.91,28.93,32000.0,24.5528,24.5698,24.5528,24.5698,32000.0
2014-12-03 15:30:00,28.93,28.94,28.92,28.93,27000.0,24.5698,24.5783,24.5613,24.5698,27000.0
2014-12-03 15:35:00,28.93,28.94,28.93,28.94,36500.0,24.5698,24.5783,24.5698,24.5783,36500.0
2014-12-03 15:40:00,28.94,28.94,28.92,28.92,61500.0,24.5783,24.5783,24.5613,24.5613,61500.0
2014-12-03 15:45:00,28.92,28.93,28.91,28.92,73500.0,24.5613,24.5698,24.5528,24.5613,73500.0
2014-12-03 15:50:00,28.92,28.93,28.91,28.93,113000.0,24.5613,24.5698,24.5528,24.5698,113000.0
2014-12-03 15:55:00,28.93,28.93,28.9,28.9,275500.0,24.5698,24.5698,24.5443,24.5443,275500.0
2014-12-04 09:30:00,28.84,28.87,28.82,28.87,113000.0,24.4934,24.5189,24.4764,24.5189,113000.0
2014-12-04 09:35:00,28.86,28.86,28.83,28.85,27000.0,24.5104,24.5104,24.4849,24.5019,27000.0
2014-12-04 09:40:00,28.86,28.88,28.83,28.88,46500.0,24.5104,24.5274,24.4849,24.5274,46500.0
2014-12-04 09:45:00,28.88,28.89,28.85,28.86,61000.0,24.5274,24.5359,24.5019,24.5104,61000.0
2014-12-04 09:50:00,28.86,28.86,28.84,28.86,729500.0,24.5104,24.5104,24.4934,24.5104,729500.0
2014-12-04 09:55:00,28.85,28.86,28.84,28.85,73000.0,24.5019,24.5104,24.4934,24.5019,73000.0
2014-12-04 10:00:00,28.85,28.87,28.85,28.86,145500.0,24.5019,24.5189,24.5019,24.5104,145500.0
2014-12-04 10:05:00,28.87,28.87,28.83,28.84,88500.0,24.5189,24.5189,24.4849,24.4934,88500.0
2014-12-04 10:10:00,28.84,28.85,28.84,28.84,16500.0,24.4934,24.5019,24.4934,24.4934,16500.0
2014-12-04 10:15:00,28.85,28.86,28.84,28.85,24000.0,24.5019,24.5104,24.4934,24.5019,24000.0
2014-12-04 10:20:00,28.84,28.86,28.84,28.84,8000.0,24.4934,24.5104,24.4934,24.4934,8000.0
2014-12-04 10:25:00,28.84,28.85,28.82,28.82,66000.0,24.4934,24.5019,24.4764,24.4764,66000.0
2014-12-04 10:30:00,28.82,28.82,28.8,28.8,83000.0,24.4764,24.4764,24.4594,24.4594,83000.0
2014-12-04 10:35:00,28.79,28.79,28.75,28.76,96500.0,24.4509,24.4509,24.417,24.4254,96500.0
2014-12-04 10:40:00,28.76,28.77,28.75,28.75,69000.0,24.4254,24.4339,24.417,24.417,69000.0
2014-12-04 10:45:00,28.75,28.76,28.73,28.75,177000.0,24.417,24.4254,24.4,24.417,177000.0
2014-12-04 10:50:00,28.75,28.77,28.74,28.76,52000.0,24.417,24.4339,24.4085,24.4254,52000.0
2014-12-04 10:55:00,28.77,28.79,28.77,28.79,68500.0,24.4339,24.4509,24.4339,24.4509,68500.0
2014-12-04 11:00:00,28.79,28.79,28.77,28.78,40000.0,24.4509,24.4509,24.4339,24.4424,40000.0
2014-12-04 11:05:00,28.78,28.8,28.78,28.8,37500.0,24.4424,24.4594,24.4424,24.4594,37500.0
2014-12-04 11:10:00,28.79,28.8,28.79,28.8,26000.0,24.4509,24.4594,24.4509,24.4594,26000.0
2014-12-04 11:15:00,28.8,28.8,28.78,28.78,92000.0,24.4594,24.4594,24.4424,24.4424,92000.0
2014-12-04 11:20:00,28.78,28.79,28.76,28.78,76500.0,24.4424,24.4509,24.4254,24.4424,76500.0
2014-12-04 11:25:00,28.77,28.78,28.76,28.76,224500.0,24.4339,24.4424,24.4254,24.4254,224500.0
2014-12-04 11:30:00,28.76,28.78,28.75,28.78,51000.0,24.4254,24.4424,24.417,24.4424,51000.0
2014-12-04 11:35:00,28.78,28.8,28.78,28.8,122000.0,24.4424,24.4594,24.4424,24.4594,122000.0
2014-12-04 11:40:00,28.8,28.82,28.8,28.82,45500.0,24.4594,24.4764,24.4594,24.4764,45500.0
2014-12-04 11:45:00,28.82,28.84,28.82,28.84,47500.0,24.4764,24.4934,24.4764,24.4934,47500.0
2014-12-04 11:50:00,28.84,28.84,28.82,28.82,31500.0,24.4934,24.4934,24.4764,24.4764,31500.0
2014-12-04 11:55:00,28.84,28.85,28.84,28.85,59500.0,24.4934,24.5019,24.4934,24.5019,59500.0
2014-12-04 12:00:00,28.85,28.85,28.84,28.84,48000.0,24.5019,24.5019,24.4934,24.4934,48000.0
2014-12-04 12:05:00,28.84,28.86,28.84,28.86,71000.0,24.4934,24.5104,24.4934,24.5104,71000.0
2014-12-04 12:10:00,28.86,28.86,28.85,28.86,37000.0,24.5104,24.5104,24.5019,24.5104,37000.0
2014-12-04 12:15:00,28.86,28.86,28.85,28.86,47000.0,24.5104,24.5104,24.5019,24.5104,47000.0
2014-12-04 12:20:00,28.86,28.86,28.85,28.86,54000.0,24.5104,24.5104,24.5019,24.5104,54000.0
2014-12-04 12:25:00,28.86,28.86,28.85,28.85,27500.0,24.5104,24.5104,24.5019,24.5019,27500.0
2014-12-04 12:30:00,28.86,28.91,28.85,28.9,102000.0,24.5104,24.5528,24.5019,24.5443,102000.0
2014-12-04 12:35:00,28.9,28.9,28.87,28.89,222500.0,24.5443,24.5443,24.5189,24.5359,222500.0
2014-12-04 12:40:00,28.89,28.9,28.88,28.88,68000.0,24.5359,24.5443,24.5274,24.5274,68000.0
2014-12-04 12:45:00,28.88,28.89,28.87,28.87,71000.0,24.5274,24.5359,24.5189,24.5189,71000.0
2014-12-04 12:50:00,28.87,28.88,28.86,28.88,118500.0,24.5189,24.5274,24.5104,24.5274,118500.0
2014-12-04 12:55:00,28.88,28.88,28.87,28.87,40500.0,24.5274,24.5274,24.5189,24.5189,40500.0
2014-12-04 13:00:00,28.88,28.9,28.88,28.89,52000.0,24.5274,24.5443,24.5274,24.5359,52000.0
2014-12-04 13:05:00,28.89,28.89,28.87,28.88,66000.0,24.5359,24.5359,24.5189,24.5274,66000.0
2014-12-04 13:10:00,28.87,28.88,28.87,28.87,50000.0,24.5189,24.5274,24.5189,24.5189,50000.0
2014-12-04 13:15:00,28.87,28.87,28.86,28.87,39500.0,24.5189,24.5189,24.5104,24.5189,39500.0
2014-12-04 13:20:00,28.86,28.87,28.86,28.87,70500.0,24.5104,24.5189,24.5104,24.5189,70500.0
2014-12-04 13:25:00,28.87,28.87,28.86,28.87,38500.0,24.5189,24.5189,24.5104,24.5189,38500.0
2014-12-04 13:30:00,28.86,28.87,28.85,28.86,48500.0,24.5104,24.5189,24.5019,24.5104,48500.0
2014-12-04 13:35:00,28.86,28.86,28.85,28.85,38000.0,24.5104,24.5104,24.5019,24.5019,38000.0
2014-12-04 13:40:00,28.86,28.88,28.85,28.87,59000.0,24.5104,24.5274,24.5019,24.5189,59000.0
2014-12-04 13:45:00,28.88,28.88,28.86,28.87,41500.0,24.5274,24.5274,24.5104,24.5189,41500.0
2014-12-04 13:50:00,28.88,28.88,28.88,28.88,60500.0,24.5274,24.5274,24.5274,24.5274,60500.0
2014-12-04 13:55:00,28.88,28.88,28.87,28.87,51000.0,24.5274,24.5274,24.5189,24.5189,51000.0
2014-12-04 14:00:00,28.87,28.88,28.86,28.87,75000.0,24.5189,24.5274,24.5104,24.5189,75000.0
2014-12-04 14:05:00,28.87,28.88,28.87,28.87,102500.0,24.5189,24.5274,24.5189,24.5189,102500.0
2014-12-04 14:10:00,28.87,28.87,28.87,28.87,67000.0,24.5189,24.5189,24.5189,24.5189,67000.0
2014-12-04 14:15:00,28.87,28.87,28.86,28.86,71000.0,24.5189,24.5189,24.5104,24.5104,71000.0
2014-12-04 14:20:00,28.86,28.87,28.86,28.86,111000.0,24.5104,24.5189,24.5104,24.5104,111000.0
2014-12-04 14:25:00,28.86,28.87,28.85,28.85,74500.0,24.5104,24.5189,24.5019,24.5019,74500.0
2014-12-04 14:30:00,28.85,28.85,28.84,28.85,44000.0,24.5019,24.5019,24.4934,24.5019,44000.0
2014-12-04 14:35:00,28.85,28.85,28.82,28.83,87500.0,24.5019,24.5019,24.4764,24.4849,87500.0
2014-12-04 14:40:00,28.83,28.83,28.83,28.83,51000.0,24.4849,24.4849,24.4849,24.4849,51000.0
2014-12-04 14:45:00,28.83,28.83,28.83,28.83,86000.0,24.4849,24.4849,24.4849,24.4849,86000.0
2014-12-04 14:50:00,28.83,28.83,28.82,28.83,50500.0,24.4849,24.4849,24.4764,24.4849,50500.0
2014-12-04 14:55:00,28.83,28.83,28.83,28.83,41500.0,24.4849,24.4849,24.4849,24.4849,41500.0
2014-12-04 15:00:00,28.82,28.84,28.82,28.84,70500.0,24.4764,24.4934,24.4764,24.4934,70500.0
2014-12-04 15:05:00,28.85,28.85,28.83,28.84,139500.0,24.5019,24.5019,24.4849,24.4934,139500.0
2014-12-04 15:10:00,28.84,28.84,28.83,28.83,82000.0,24.4934,24.4934,24.4849,24.4849,82000.0
2014-12-04 15:15:00,28.83,28.83,28.8,28.81,119500.0,24.4849,24.4849,24.4594,24.4679,119500.0
2014-12-04 15:20:00,28.8,28.81,28.76,28.76,131500.0,24.4594,24.4679,24.4254,24.4254,131500.0
2014-12-04 15:25:00,28.76,28.77,28.75,28.76,76000.0,24.4254,24.4339,24.417,24.4254,76000.0
2014-12-04 15:30:00,28.76,28.78,28.75,28.78,152000.0,24.4254,24.4424,24.417,24.4424,152000.0
2014-12-04 15:35:00,28.79,28.79,28.78,28.78,71500.0,24.4509,24.4509,24.4424,24.4424,71500.0
2014-12-04 15:40:00,28.78,28.79,28.78,28.79,115000.0,24.4424,24.4509,24.4424,24.4509,115000.0
2014-12-04 15:45:00,28.79,28.8,28.79,28.8,50000.0,24.4509,24.4594,24.4509,24.4594,50000.0
2014-12-04 15:50:00,28.8,28.84,28.8,28.83,104500.0,24.4594,24.4934,24.4594,24.4849,104500.0
2014-12-04 15:55:00,28.83,28.86,28.83,28.85,304500.0,24.4849,24.5104,24.4849,24.5019,304500.0
2014-12-05 09:30:00,28.9,28.92,28.82,28.91,390500.0,24.5443,24.5613,24.4764,24.5528,390500.0
2014-12-05 09:35:00,28.92,28.93,28.91,28.91,476500.0,24.5613,24.5698,24.5528,24.5528,476500.0
2014-12-05 09:40:00,28.91,28.91,28.83,28.85,31500.0,24.5528,24.5528,24.4849,24.5019,31500.0
2014-12-05 09:45:00,28.84,28.93,28.84,28.93,119000.0,24.4934,24.5698,24.4934,24.5698,119000.0
2014-12-05 09:50:00,28.93,28.94,28.91,28.91,99500.0,24.5698,24.5783,24.5528,24.5528,99500.0
2014-12-05 09:55:00,28.92,28.92,28.89,28.89,44000.0,24.5613,24.5613,24.5359,24.5359,44000.0
2014-12-05 10:00:00,28.9,28.9,28.85,28.86,66500.0,24.5443,24.5443,24.5019,24.5104,66500.0
2014-12-05 10:05:00,28.87,28.89,28.86,28.86,21500.0,24.5189,24.5359,24.5104,24.5104,21500.0
2014-12-05 10:10:00,28.88,28.9,28.88,28.9,25000.0,24.5274,24.5443,24.5274,24.5443,25000.0
2014-12-05 10:15:00,28.89,28.92,28.89,28.92,61500.0,24.5359,24.5613,24.5359,24.5613,61500.0
2014-12-05 10:20:00,28.92,28.92,28.9,28.9,53500.0,24.5613,24.5613,24.5443,24.5443,53500.0
2014-12-05 10:25:00,28.9,28.9,28.87,28.88,56000.0,24.5443,24.5443,24.5189,24.5274,56000.0
2014-12-05 10:30:00,28.88,28.89,28.88,28.89,28000.0,24.5274,24.5359,24.5274,24.5359,28000.0
2014-12-05 10:35:00,28.89,28.9,28.88,28.89,29000.0,24.5359,24.5443,24.5274,24.5359,29000.0
2014-12-05 10:40:00,28.89,28.9,28.88,28.9,45000.0,24.5359,24.5443,24.5274,24.5443,45000.0
2014-12-05 10:45:00,28.9,28.91,28.89,28.89,43500.0,24.5443,24.5528,24.5359,24.5359,43500.0
2014-12-05 10:50:00,28.89,28.9,28.88,28.89,21500.0,24.5359,24.5443,24.5274,24.5359,21500.0
2014-12-05 10:55:00,28.89,28.89,28.88,28.88,26500.0,24.5359,24.5359,24.5274,24.5274,26500.0
2014-12-05 11:00:00,28.88,28.9,28.88,28.89,50500.0,24.5274,24.5443,24.5274,24.5359,50500.0
2014-12-05 11:05:00,28.89,28.9,28.89,28.89,36000.0,24.5359,24.5443,24.5359,24.5359,36000.0
2014-12-05 11:10:00,28.89,28.9,28.89,28.9,68000.0,24.5359,24.5443,24.5359,24.5443,68000.0
2014-12-05 11:15:00,28.9,28.9,28.89,28.89,57000.0,24.5443,24.5443,24.5359,24.5359,57000.0
2014-12-05 11:20:00,28.89,28.91,28.89,28.91,48000.0,24.5359,24.5528,24.5359,24.5528,48000.0
2014-12-05 11:25:00,28.91,28.92,28.91,28.92,33500.0,24.5528,24.5613,24.5528,24.5613,33500.0
2014-12-05 11:30:00,28.92,28.92,28.91,28.92,32500.0,24.5613,24.5613,24.5528,24.5613,32500.0
2014-12-05 11:35:00,28.92,28.92,28.91,28.92,25500.0,24.5613,24.5613,24.5528,24.5613,25500.0
2014-12-05 11:40:00,28.92,28.92,28.91,28.92,65500.0,24.5613,24.5613,24.5528,24.5613,65500.0
2014-12-05 11:45:00,28.92,28.92,28.92,28.92,43500.0,24.5613,24.5613,24.5613,24.5613,43500.0
2014-12-05 11:50:00,28.93,28.96,28.93,28.96,69500.0,24.5698,24.5953,24.5698,24.5953,69500.0
2014-12-05 11:55:00,28.96,28.96,28.93,28.93,22500.0,24.5953,24.5953,24.5698,24.5698,22500.0
2014-12-05 12:00:00,28.93,28.93,28.92,28.93,107500.0,24.5698,24.5698,24.5613,24.5698,107500.0
2014-12-05 12:05:00,28.93,28.94,28.92,28.94,31500.0,24.5698,24.5783,24.5613,24.5783,31500.0
2014-12-05 12:10:00,28.94,28.94,28.93,28.94,34000.0,24.5783,24.5783,24.5698,24.5783,34000.0
2014-12-05 12:15:00,28.93,28.96,28.93,28.96,54000.0,24.5698,24.5953,24.5698,24.5953,54000.0
2014-12-05 12:20:00,28.96,28.96,28.94,28.94,29000.0,24.5953,24.5953,24.5783,24.5783,29000.0
2014-12-05 12:25:00,28.94,28.94,28.93,28.94,18000.0,24.5783,24.5783,24.5698,24.5783,18000.0
2014-12-05 12:30:00,28.94,28.95,28.93,28.93,26500.0,24.5783,24.5868,24.5698,24.5698,26500.0
2014-12-05 12:35:00,28.93,28.94,28.93,28.94,15500.0,24.5698,24.5783,24.5698,24.5783,15500.0
2014-12-05 12:40:00,28.94,28.96,28.94,28.96,58000.0,24.5783,24.5953,24.5783,24.5953,58000.0
2014-12-05 12:45:00,28.96,28.96,28.94,28.94,30500.0,24.5953,24.5953,24.5783,24.5783,30500.0
2014-12-05 12:50:00,28.94,28.94,28.93,28.93,75000.0,24.5783,24.5783,24.5698,24.5698,75000.0
2014-12-05 12:55:00,28.93,28.94,28.92,28.93,43000.0,24.5698,24.5783,24.5613,24.5698,43000.0
2014-12-05 13:00:00,28.93,28.94,28.93,28.93,83000.0,24.5698,24.5783,24.5698,24.5698,83000.0
2014-12-05 13:05:00,28.93,28.94,28.93,28.93,33500.0,24.5698,24.5783,24.5698,24.5698,33500.0
2014-12-05 13:10:00,28.93,28.94,28.93,28.93,38500.0,24.5698,24.5783,24.5698,24.5698,38500.0
2014-12-05 13:15:00,28.92,28.93,28.92,28.93,30000.0,24.5613,24.5698,24.5613,24.5698,30000.0
2014-12-05 13:20:00,28.93,28.93,28.92,28.93,33000.0,24.5698,24.5698,24.5613,24.5698,33000.0
2014-12-05 13:25:00,28.93,28.93,28.91,28.92,48500.0,24.5698,24.5698,24.5528,24.5613,48500.0
2014-12-05 13:30:00,28.92,28.92,28.91,28.91,17000.0,24.5613,24.5613,24.5528,24.5528,17000.0
2014-12-05 13:35:00,28.92,28.92,28.92,28.92,25000.0,24.5613,24.5613,24.5613,24.5613,25000.0
2014-12-05 13:40:00,28.92,28.93,28.92,28.93,47000.0,24.5613,24.5698,24.5613,24.5698,47000.0
2014-12-05 13:45:00,28.92,28.93,28.92,28.93,70500.0,24.5613,24.5698,24.5613,24.5698,70500.0
2014-12-05 13:50:00,28.93,28.93,28.92,28.93,56500.0,24.5698,24.5698,24.5613,24.5698,56500.0
2014-12-05 13:55:00,28.93,28.93,28.93,28.93,55500.0,24.5698,24.5698,24.5698,24.5698,55500.0
2014-12-05 14:00:00,28.93,28.93,28.92,28.93,61500.0,24.5698,24.5698,24.5613,24.5698,61500.0
2014-12-05 14:05:00,28.93,28.94,28.93,28.94,73500.0,24.5698,24.5783,24.5698,24.5783,73500.0
2014-12-05 14:10:00,28.93,28.94,28.93,28.94,226500.0,24.5698,24.5783,24.5698,24.5783,226500.0
2014-12-05 14:15:00,28.94,28.94,28.93,28.93,46500.0,24.5783,24.5783,24.5698,24.5698,46500.0
2014-12-05 14:20:00,28.93,28.93,28.92,28.93,57500.0,24.5698,24.5698,24.5613,24.5698,57500.0
2014-12-05 14:25:00,28.93,28.93,28.92,28.93,63000.0,24.5698,24.5698,24.5613,24.5698,63000.0
2014-12-05 14:30:00,28.93,28.93,28.91,28.91,93000.0,24.5698,24.5698,24.5528,24.5528,93000.0
2014-12-05 14:35:00,28.91,28.92,28.9,28.91,83500.0,24.5528,24.5613,24.5443,24.5528,83500.0
2014-12-05 14:40:00,28.91,28.91,28.9,28.9,36500.0,24.5528,24.5528,24.5443,24.5443,36500.0
2014-12-05 14:45:00,28.9,28.9,28.89,28.89,51500.0,24.5443,24.5443,24.5359,24.5359,51500.0
2014-12-05 14:50:00,28.89,28.89,28.88,28.89,61500.0,24.5359,24.5359,24.5274,24.5359,61500.0
2014-12-05 14:55:00,28.89,28.89,28.87,28.87,124000.0,24.5359,24.5359,24.5189,24.5189,124000.0
2014-12-05 15:00:00,28.87,28.88,28.86,28.88,76000.0,24.5189,24.5274,24.5104,24.5274,76000.0
2014-12-05 15:05:00,28.88,28.89,28.88,28.89,61500.0,24.5274,24.5359,24.5274,24.5359,61500.0
2014-12-05 15:10:00,28.89,28.9,28.89,28.9,95500.0,24.5359,24.5443,24.5359,24.5443,95500.0
2014-12-05 15:15:00,28.9,28.91,28.9,28.91,74000.0,24.5443,24.5528,24.5443,24.5528,74000.0
2014-12-05 15:20:00,28.91,28.91,28.9,28.9,55000.0,24.5528,24.5528,24.5443,24.5443,55000.0
2014-12-05 15:25:00,28.9,28.92,28.9,28.92,147000.0,24.5443,24.5613,24.5443,24.5613,147000.0
2014-12-05 15:30:00,28.92,28.92,28.89,28.89,57000.0,24.5613,24.5613,24.5359,24.5359,57000.0
2014-12-05 15:35:00,28.89,28.9,28.88,28.89,62000.0,24.5359,24.5443,24.5274,24.5359,62000.0
2014-12-05 15:40:00,28.89,28.89,28.88,28.88,82500.0,24.5359,24.5359,24.5274,24.5274,82500.0
2014-12-05 15:45:00,28.88,28.9,28.83,28.84,504000.0,24.5274,24.5443,24.4849,24.4934,504000.0
2014-12-05 15:50:00,28.84,28.86,28.84,28.85,343000.0,24.4934,24.5104,24.4934,24.5019,343000.0
2014-12-05 15:55:00,28.85,28.89,28.85,28.89,865500.0,24.5019,24.5359,24.5019,24.5359,865500.0
2014-12-08 09:30:00,28.85,28.89,28.83,28.88,165000.0,24.5019,24.5359,24.4849,24.5274,165000.0
2014-12-08 09:35:00,28.89,28.92,28.88,28.92,34000.0,24.5359,24.5613,24.5274,24.5613,34000.0
2014-12-08 09:40:00,28.93,28.95,28.92,28.94,36500.0,24.5698,24.5868,24.5613,24.5783,36500.0
2014-12-08 09:45:00,28.95,28.95,28.93,28.93,25000.0,24.5868,24.5868,24.5698,24.5698,25000.0
2014-12-08 09:50:00,28.94,28.94,28.91,28.91,15000.0,24.5783,24.5783,24.5528,24.5528,15000.0
2014-12-08 09:55:00,28.92,28.94,28.92,28.94,52500.0,24.5613,24.5783,24.5613,24.5783,52500.0
2014-12-08 10:00:00,28.94,28.96,28.94,28.96,69500.0,24.5783,24.5953,24.5783,24.5953,69500.0
2014-12-08 10:05:00,28.96,28.99,28.96,28.96,51500.0,24.5953,24.6208,24.5953,24.5953,51500.0
2014-12-08 10:10:00,28.96,28.97,28.95,28.95,22500.0,24.5953,24.6038,24.5868,24.5868,22500.0
2014-12-08 10:15:00,28.96,28.97,28.95,28.97,149000.0,24.5953,24.6038,24.5868,24.6038,149000.0
2014-12-08 10:20:00,28.97,28.97,28.96,28.96,19000.0,24.6038,24.6038,24.5953,24.5953,19000.0
2014-12-08 10:25:00,28.98,29.01,28.98,29.01,66000.0,24.6123,24.6378,24.6123,24.6378,66000.0
2014-12-08 10:30:00,29.02,29.03,29.01,29.02,111000.0,24.6463,24.6547,24.6378,24.6463,111000.0
2014-12-08 10:35:00,29.03,29.03,29.02,29.03,154500.0,24.6547,24.6547,24.6463,24.6547,154500.0
2014-12-08 10:40:00,29.03,29.03,29.01,29.02,122500.0,24.6547,24.6547,24.6378,24.6463,122500.0
2014-12-08 10:45:00,29.02,29.02,29.01,29.02,51000.0,24.6463,24.6463,24.6378,24.6463,51000.0
2014-12-08 10:50:00,29.02,29.04,29.02,29.03,345000.0,24.6463,24.6632,24.6463,24.6547,345000.0
2014-12-08 10:55:00,29.03,29.03,29.0,29.0,58500.0,24.6547,24.6547,24.6293,24.6293,58500.0
2014-12-08 11:00:00,29.0,29.01,29.0,29.01,39500.0,24.6293,24.6378,24.6293,24.6378,39500.0
2014-12-08 11:05:00,29.01,29.01,29.0,29.0,17500.0,24.6378,24.6378,24.6293,24.6293,17500.0
2014-12-08 11:10:00,29.01,29.02,29.0,29.0,5500.0,24.6378,24.6463,24.6293,24.6293,5500.0
2014-12-08 11:15:00,29.0,29.01,29.0,29.0,47000.0,24.6293,24.6378,24.6293,24.6293,47000.0
2014-12-08 11:20:00,29.0,29.01,29.0,29.0,36500.0,24.6293,24.6378,24.6293,24.6293,36500.0
2014-12-08 11:25:00,29.0,29.0,28.97,28.98,12000.0,24.6293,24.6293,24.6038,24.6123,12000.0
2014-12-08 11:30:00,28.99,28.99,28.98,28.98,22500.0,24.6208,24.6208,24.6123,24.6123,22500.0
2014-12-08 11:35:00,28.96,28.97,28.95,28.96,114000.0,24.5953,24.6038,24.5868,24.5953,114000.0
2014-12-08 11:40:00,28.95,28.95,28.95,28.95,67000.0,24.5868,24.5868,24.5868,24.5868,67000.0
2014-12-08 11:45:00,28.95,28.95,28.94,28.94,43500.0,24.5868,24.5868,24.5783,24.5783,43500.0
2014-12-08 11:50:00,28.94,28.94,28.93,28.93,9500.0,24.5783,24.5783,24.5698,24.5698,9500.0
2014-12-08 11:55:00,28.93,28.93,28.92,28.92,21500.0,24.5698,24.5698,24.5613,24.5613,21500.0
2014-12-08 12:00:00,28.92,28.92,28.91,28.92,22000.0,24.5613,24.5613,24.5528,24.5613,22000.0
2014-12-08 12:05:00,28.92,28.93,28.92,28.92,19000.0,24.5613,24.5698,24.5613,24.5613,19000.0
2014-12-08 12:10:00,28.92,28.92,28.85,28.85,11500.0,24.5613,24.5613,24.5019,24.5019,11500.0
2014-12-08 12:15:00,28.83,28.83,28.8,28.81,47000.0,24.4849,24.4849,24.4594,24.4679,47000.0
2014-12-08 12:20:00,28.8,28.8,28.78,28.79,75500.0,24.4594,24.4594,24.4424,24.4509,75500.0
2014-12-08 12:25:00,28.78,28.79,28.78,28.79,32000.0,24.4424,24.4509,24.4424,24.4509,32000.0
2014-12-08 12:30:00,28.78,28.79,28.77,28.78,40500.0,24.4424,24.4509,24.4339,24.4424,40500.0
2014-12-08 12:35:00,28.79,28.79,28.78,28.79,3000.0,24.4509,24.4509,24.4424,24.4509,3000.0
2014-12-08 12:40:00,28.8,28.8,28.79,28.8,8000.0,24.4594,24.4594,24.4509,24.4594,8000.0
2014-12-08 12:45:00,28.8,28.81,28.79,28.8,51000.0,24.4594,24.4679,24.4509,24.4594,51000.0
2014-12-08 12:50:00,28.8,28.81,28.78,28.78,45000.0,24.4594,24.4679,24.4424,24.4424,45000.0
2014-12-08 12:55:00,28.78,28.78,28.75,28.75,193500.0,24.4424,24.4424,24.417,24.417,193500.0
2014-12-08 13:00:00,28.76,28.78,28.75,28.78,10500.0,24.4254,24.4424,24.417,24.4424,10500.0
2014-12-08 13:05:00,28.78,28.79,28.77,28.78,163000.0,24.4424,24.4509,24.4339,24.4424,163000.0
2014-12-08 13:10:00,28.77,28.78,28.76,28.77,25000.0,24.4339,24.4424,24.4254,24.4339,25000.0
2014-12-08 13:15:00,28.76,28.76,28.75,28.75,18000.0,24.4254,24.4254,24.417,24.417,18000.0
2014-12-08 13:20:00,28.75,28.75,28.71,28.71,49000.0,24.417,24.417,24.383,24.383,49000.0
2014-12-08 13:25:00,28.72,28.73,28.72,28.73,15000.0,24.3915,24.4,24.3915,24.4,15000.0
2014-12-08 13:30:00,28.72,28.72,28.67,28.67,21000.0,24.3915,24.3915,24.349,24.349,21000.0
2014-12-08 13:35:00,28.67,28.67,28.65,28.67,32500.0,24.349,24.349,24.332,24.349,32500.0
2014-12-08 13:40:00,28.66,28.66,28.64,28.64,15000.0,24.3405,24.3405,24.3235,24.3235,15000.0
2014-12-08 13:45:00,28.65,28.66,28.64,28.66,18000.0,24.332,24.3405,24.3235,24.3405,18000.0
2014-12-08 13:50:00,28.66,28.68,28.66,28.68,49500.0,24.3405,24.3575,24.3405,24.3575,49500.0
2014-12-08 13:55:00,28.68,28.68,28.65,28.66,23500.0,24.3575,24.3575,24.332,24.3405,23500.0
2014-12-08 14:00:00,28.64,28.65,28.63,28.64,20500.0,24.3235,24.332,24.315,24.3235,20500.0
2014-12-08 14:05:00,28.64,28.65,28.63,28.65,63500.0,24.3235,24.332,24.315,24.332,63500.0
2014-12-08 14:10:00,28.65,28.65,28.59,28.59,245500.0,24.332,24.332,24.2811,24.2811,245500.0
2014-12-08 14:15:00,28.57,28.6,28.57,28.6,100500.0,24.2641,24.2896,24.2641,24.2896,100500.0
2014-12-08 14:20:00,28.6,28.62,28.59,28.62,16000.0,24.2896,24.3065,24.2811,24.3065,16000.0
2014-12-08 14:25:00,28.61,28.62,28.61,28.62,22500.0,24.2981,24.3065,24.2981,24.3065,22500.0
2014-12-08 14:30:00,28.62,28.66,28.61,28.66,84000.0,24.3065,24.3405,24.2981,24.3405,84000.0
2014-12-08 14:35:00,28.65,28.66,28.65,28.65,13000.0,24.332,24.3405,24.332,24.332,13000.0
2014-12-08 14:40:00,28.65,28.67,28.65,28.66,42000.0,24.332,24.349,24.332,24.3405,42000.0
2014-12-08 14:45:00,28.66,28.67,28.66,28.67,48500.0,24.3405,24.349,24.3405,24.349,48500.0
2014-12-08 14:50:00,28.67,28.7,28.67,28.7,54000.0,24.349,24.3745,24.349,24.3745,54000.0
2014-12-08 14:55:00,28.7,28.7,28.68,28.68,46500.0,24.3745,24.3745,24.3575,24.3575,46500.0
2014-12-08 15:00:00,28.68,28.68,28.66,28.66,59500.0,24.3575,24.3575,24.3405,24.3405,59500.0
2014-12-08 15:05:00,28.66,28.66,28.64,28.64,89000.0,24.3405,24.3405,24.3235,24.3235,89000.0
2014-12-08 15:10:00,28.63,28.66,28.63,28.66,27500.0,24.315,24.3405,24.315,24.3405,27500.0
2014-12-08 15:15:00,28.66,28.67,28.64,28.64,123000.0,24.3405,24.349,24.3235,24.3235,123000.0
2014-12-08 15:20:00,28.64,28.69,28.63,28.67,34000.0,24.3235,24.366,24.315,24.349,34000.0
2014-12-08 15:25:00,28.67,28.7,28.67,28.68,34000.0,24.349,24.3745,24.349,24.3575,34000.0
2014-12-08 15:30:00,28.68,28.68,28.66,28.67,179000.0,24.3575,24.3575,24.3405,24.349,179000.0
2014-12-08 15:35:00,28.67,28.67,28.65,28.66,60500.0,24.349,24.349,24.332,24.3405,60500.0
2014-12-08 15:40:00,28.66,28.67,28.64,28.66,22000.0,24.3405,24.349,24.3235,24.3405,22000.0
2014-12-08 15:45:00,28.66,28.67,28.65,28.66,78000.0,24.3405,24.349,24.332,24.3405,78000.0
2014-12-08 15:50:00,28.66,28.69,28.65,28.68,34500.0,24.3405,24.366,24.332,24.3575,34500.0
2014-12-08 15:55:00,28.69,28.72,28.67,28.69,510500.0,24.366,24.3915,24.349,24.366,510500.0
2014-12-09 09:30:00,28.4,28.45,28.39,28.39,266500.0,24.1197,24.1622,24.1112,24.1112,266500.0
2014-12-09 09:35:00,28.39,28.42,28.36,28.42,55000.0,24.1112,24.1367,24.0857,24.1367,55000.0
2014-12-09 09:40:00,28.42,28.47,28.42,28.46,117000.0,24.1367,24.1792,24.1367,24.1707,117000.0
2014-12-09 09:45:00,28.44,28.47,28.43,28.46,192500.0,24.1537,24.1792,24.1452,24.1707,192500.0
2014-12-09 09:50:00,28.46,28.46,28.44,28.46,19500.0,24.1707,24.1707,24.1537,24.1707,19500.0
2014-12-09 09:55:00,28.45,28.49,28.45,28.48,42500.0,24.1622,24.1961,24.1622,24.1876,42500.0
2014-12-09 10:00:00,28.49,28.52,28.49,28.49,38500.0,24.1961,24.2216,24.1961,24.1961,38500.0
2014-12-09 10:05:00,28.49,28.51,28.49,28.51,2500.0,24.1961,24.2131,24.1961,24.2131,2500.0
2014-12-09 10:10:00,28.5,28.51,28.48,28.5,26000.0,24.2046,24.2131,24.1876,24.2046,26000.0
2014-12-09 10:15:00,28.5,28.52,28.46,28.46,11500.0,24.2046,24.2216,24.1707,24.1707,11500.0
2014-12-09 10:20:00,28.46,28.48,28.46,28.47,5000.0,24.1707,24.1876,24.1707,24.1792,5000.0
2014-12-09 10:25:00,28.45,28.45,28.42,28.42,24500.0,24.1622,24.1622,24.1367,24.1367,24500.0
2014-12-09 10:30:00,28.42,28.43,28.4,28.42,26000.0,24.1367,24.1452,24.1197,24.1367,26000.0
2014-12-09 10:35:00,28.43,28.47,28.43,28.47,17000.0,24.1452,24.1792,24.1452,24.1792,17000.0
2014-12-09 10:40:00,28.47,28.51,28.47,28.5,9500.0,24.1792,24.2131,24.1792,24.2046,9500.0
2014-12-09 10:45:00,28.5,28.54,28.5,28.54,56500.0,24.2046,24.2386,24.2046,24.2386,56500.0
2014-12-09 10:50:00,28.55,28.55,28.51,28.51,24000.0,24.2471,24.2471,24.2131,24.2131,24000.0
2014-12-09 10:55:00,28.52,28.53,28.51,28.51,22500.0,24.2216,24.2301,24.2131,24.2131,22500.0
2014-12-09 11:00:00,28.53,28.53,28.49,28.5,27500.0,24.2301,24.2301,24.1961,24.2046,27500.0
2014-12-09 11:05:00,28.5,28.52,28.48,28.48,67000.0,24.2046,24.2216,24.1876,24.1876,67000.0
2014-12-09 11:10:00,28.49,28.5,28.49,28.49,13500.0,24.1961,24.2046,24.1961,24.1961,13500.0
2014-12-09 11:15:00,28.5,28.52,28.49,28.52,18500.0,24.2046,24.2216,24.1961,24.2216,18500.0
2014-12-09 11:20:00,28.52,28.54,28.5,28.53,209500.0,24.2216,24.2386,24.2046,24.2301,209500.0
2014-12-09 11:25:00,28.53,28.56,28.53,28.55,25500.0,24.2301,24.2556,24.2301,24.2471,25500.0
2014-12-09 11:30:00,28.55,28.58,28.55,28.56,46000.0,24.2471,24.2726,24.2471,24.2556,46000.0
2014-12-09 11:35:00,28.56,28.56,28.54,28.55,16000.0,24.2556,24.2556,24.2386,24.2471,16000.0
2014-12-09 11:40:00,28.56,28.58,28.55,28.58,14000.0,24.2556,24.2726,24.2471,24.2726,14000.0
2014-12-09 11:45:00,28.58,28.58,28.54,28.55,27000.0,24.2726,24.2726,24.2386,24.2471,27000.0
2014-12-09 11:50:00,28.56,28.57,28.55,28.55,60000.0,24.2556,24.2641,24.2471,24.2471,60000.0
2014-12-09 11:55:00,28.56,28.58,28.56,28.57,14000.0,24.2556,24.2726,24.2556,24.2641,14000.0
2014-12-09 12:00:00,28.55,28.56,28.54,28.55,7500.0,24.2471,24.2556,24.2386,24.2471,7500.0
2014-12-09 12:05:00,28.56,28.57,28.56,28.56,17000.0,24.2556,24.2641,24.2556,24.2556,17000.0
2014-12-09 12:10:00,28.55,28.56,28.55,28.56,37000.0,24.2471,24.2556,24.2471,24.2556,37000.0
2014-12-09 12:15:00,28.56,28.56,28.53,28.54,33000.0,24.2556,24.2556,24.2301,24.2386,33000.0
2014-12-09 12:20:00,28.55,28.55,28.54,28.54,13500.0,24.2471,24.2471,24.2386,24.2386,13500.0
2014-12-09 12:25:00,28.55,28.58,28.55,28.56,11500.0,24.2471,24.2726,24.2471,24.2556,11500.0
2014-12-09 12:30:00,28.57,28.59,28.57,28.59,25000.0,24.2641,24.2811,24.2641,24.2811,25000.0
2014-12-09 12:35:00,28.59,28.64,28.58,28.64,289500.0,24.2811,24.3235,24.2726,24.3235,289500.0
2014-12-09 12:40:00,28.64,28.67,28.64,28.64,60500.0,24.3235,24.349,24.3235,24.3235,60500.0
2014-12-09 12:45:00,28.64,28.64,28.63,28.63,15500.0,24.3235,24.3235,24.315,24.315,15500.0
2014-12-09 12:50:00,28.64,28.65,28.64,28.64,18500.0,24.3235,24.332,24.3235,24.3235,18500.0
2014-12-09 12:55:00,28.64,28.67,28.64,28.67,10000.0,24.3235,24.349,24.3235,24.349,10000.0
2014-12-09 13:00:00,28.67,28.67,28.65,28.67,38500.0,24.349,24.349,24.332,24.349,38500.0
2014-12-09 13:05:00,28.67,28.7,28.67,28.7,16500.0,24.349,24.3745,24.349,24.3745,16500.0
2014-12-09 13:10:00,28.71,28.74,28.7,28.74,70500.0,24.383,24.4085,24.3745,24.4085,70500.0
2014-12-09 13:15:00,28.73,28.75,28.73,28.73,38000.0,24.4,24.417,24.4,24.4,38000.0
2014-12-09 13:20:00,28.74,28.74,28.73,28.73,28500.0,24.4085,24.4085,24.4,24.4,28500.0
2014-12-09 13:25:00,28.73,28.75,28.72,28.75,56000.0,24.4,24.417,24.3915,24.417,56000.0
2014-12-09 13:30:00,28.75,28.79,28.75,28.79,24000.0,24.417,24.4509,24.417,24.4509,24000.0
2014-12-09 13:35:00,28.81,28.81,28.79,28.81,27500.0,24.4679,24.4679,24.4509,24.4679,27500.0
2014-12-09 13:40:00,28.8,28.81,28.8,28.81,25500.0,24.4594,24.4679,24.4594,24.4679,25500.0
2014-12-09 13:45:00,28.81,28.81,28.79,28.8,53000.0,24.4679,24.4679,24.4509,24.4594,53000.0
2014-12-09 13:50:00,28.8,28.8,28.78,28.8,9000.0,24.4594,24.4594,24.4424,24.4594,9000.0
2014-12-09 13:55:00,28.8,28.8,28.79,28.8,18000.0,24.4594,24.4594,24.4509,24.4594,18000.0
2014-12-09 14:00:00,28.8,28.81,28.8,28.81,37000.0,24.4594,24.4679,24.4594,24.4679,37000.0
2014-12-09 14:05:00,28.81,28.83,28.81,28.82,26000.0,24.4679,24.4849,24.4679,24.4764,26000.0
2014-12-09 14:10:00,28.82,28.82,28.8,28.8,27000.0,24.4764,24.4764,24.4594,24.4594,27000.0
2014-12-09 14:15:00,28.8,28.8,28.78,28.79,46000.0,24.4594,24.4594,24.4424,24.4509,46000.0
2014-12-09 14:20:00,28.79,28.82,28.79,28.82,25000.0,24.4509,24.4764,24.4509,24.4764,25000.0
2014-12-09 14:25:00,28.82,28.82,28.81,28.81,10000.0,24.4764,24.4764,24.4679,24.4679,10000.0
2014-12-09 14:30:00,28.81,28.81,28.76,28.76,29500.0,24.4679,24.4679,24.4254,24.4254,29500.0
2014-12-09 14:35:00,28.75,28.77,28.75,28.77,45000.0,24.417,24.4339,24.417,24.4339,45000.0
2014-12-09 14:40:00,28.77,28.8,28.76,28.79,31500.0,24.4339,24.4594,24.4254,24.4509,31500.0
2014-12-09 14:45:00,28.79,28.8,28.79,28.79,11500.0,24.4509,24.4594,24.4509,24.4509,11500.0
2014-12-09 14:50:00,28.79,28.8,28.77,28.78,19000.0,24.4509,24.4594,24.4339,24.4424,19000.0
2014-12-09 14:55:00,28.77,28.79,28.77,28.79,26000.0,24.4339,24.4509,24.4339,24.4509,26000.0
2014-12-09 15:00:00,28.81,28.84,28.81,28.83,29500.0,24.4679,24.4934,24.4679,24.4849,29500.0
2014-12-09 15:05:00,28.84,28.84,28.81,28.81,14000.0,24.4934,24.4934,24.4679,24.4679,14000.0
2014-12-09 15:10:00,28.81,28.82,28.8,28.81,53000.0,24.4679,24.4764,24.4594,24.4679,53000.0
2014-12-09 15:15:00,28.81,28.82,28.81,28.81,20000.0,24.4679,24.4764,24.4679,24.4679,20000.0
2014-12-09 15:20:00,28.81,28.81,28.8,28.8,7500.0,24.4679,24.4679,24.4594,24.4594,7500.0
2014-12-09 15:25:00,28.81,28.83,28.8,28.8,51500.0,24.4679,24.4849,24.4594,24.4594,51500.0
2014-12-09 15:30:00,28.8,28.8,28.78,28.79,26000.0,24.4594,24.4594,24.4424,24.4509,26000.0
2014-12-09 15:35:00,28.79,28.81,28.79,28.81,14000.0,24.4509,24.4679,24.4509,24.4679,14000.0
2014-12-09 15:40:00,28.81,28.83,28.81,28.83,75000.0,24.4679,24.4849,24.4679,24.4849,75000.0
2014-12-09 15:45:00,28.82,28.84,28.81,28.83,222500.0,24.4764,24.4934,24.4679,24.4849,222500.0
2014-12-09 15:50:00,28.82,28.83,28.82,28.82,83000.0,24.4764,24.4849,24.4764,24.4764,83000.0
2014-12-09 15:55:00,28.83,28.86,28.83,28.85,771500.0,24.4849,24.5104,24.4849,24.5019,771500.0
2014-12-10 09:30:00,28.75,28.75,28.66,28.73,117000.0,24.417,24.417,24.3405,24.4,117000.0
2014-12-10 09:35:00,28.72,28.74,28.67,28.73,33000.0,24.3915,24.4085,24.349,24.4,33000.0
2014-12-10 09:40:00,28.74,28.78,28.73,28.74,18000.0,24.4085,24.4424,24.4,24.4085,18000.0
2014-12-10 09:45:00,28.75,28.75,28.67,28.68,184000.0,24.417,24.417,24.349,24.3575,184000.0
2014-12-10 09:50:00,28.68,28.69,28.65,28.65,81000.0,24.3575,24.366,24.332,24.332,81000.0
2014-12-10 09:55:00,28.65,28.69,28.64,28.69,33000.0,24.332,24.366,24.3235,24.366,33000.0
2014-12-10 10:00:00,28.69,28.69,28.65,28.65,28500.0,24.366,24.366,24.332,24.332,28500.0
2014-12-10 10:05:00,28.65,28.7,28.64,28.64,32000.0,24.332,24.3745,24.3235,24.3235,32000.0
2014-12-10 10:10:00,28.66,28.68,28.62,28.68,49000.0,24.3405,24.3575,24.3065,24.3575,49000.0
2014-12-10 10:15:00,28.67,28.71,28.66,28.71,53000.0,24.349,24.383,24.3405,24.383,53000.0
2014-12-10 10:20:00,28.7,28.7,28.68,28.69,15000.0,24.3745,24.3745,24.3575,24.366,15000.0
2014-12-10 10:25:00,28.68,28.69,28.67,28.67,18000.0,24.3575,24.366,24.349,24.349,18000.0
2014-12-10 10:30:00,28.67,28.67,28.6,28.6,62500.0,24.349,24.349,24.2896,24.2896,62500.0
2014-12-10 10:35:00,28.61,28.62,28.58,28.6,48000.0,24.2981,24.3065,24.2726,24.2896,48000.0
2014-12-10 10:40:00,28.59,28.63,28.59,28.63,41500.0,24.2811,24.315,24.2811,24.315,41500.0
2014-12-10 10:45:00,28.63,28.65,28.63,28.63,31000.0,24.315,24.332,24.315,24.315,31000.0
2014-12-10 10:50:00,28.63,28.68,28.62,28.68,13000.0,24.315,24.3575,24.3065,24.3575,13000.0
2014-12-10 10:55:00,28.69,28.7,28.68,28.69,31000.0,24.366,24.3745,24.3575,24.366,31000.0
2014-12-10 11:00:00,28.7,28.7,28.69,28.7,30500.0,24.3745,24.3745,24.366,24.3745,30500.0
2014-12-10 11:05:00,28.69,28.72,28.69,28.7,19500.0,24.366,24.3915,24.366,24.3745,19500.0
2014-12-10 11:10:00,28.7,28.7,28.67,28.69,59000.0,24.3745,24.3745,24.349,24.366,59000.0
2014-12-10 11:15:00,28.69,28.69,28.64,28.64,38000.0,24.366,24.366,24.3235,24.3235,38000.0
2014-12-10 11:20:00,28.64,28.66,28.63,28.66,69000.0,24.3235,24.3405,24.315,24.3405,69000.0
2014-12-10 11:25:00,28.65,28.67,28.63,28.63,33000.0,24.332,24.349,24.315,24.315,33000.0
2014-12-10 11:30:00,28.63,28.64,28.61,28.62,93000.0,24.315,24.3235,24.2981,24.3065,93000.0
2014-12-10 11:35:00,28.62,28.66,28.61,28.65,47000.0,24.3065,24.3405,24.2981,24.332,47000.0
2014-12-10 11:40:00,28.64,28.64,28.62,28.62,187000.0,24.3235,24.3235,24.3065,24.3065,187000.0
2014-12-10 11:45:00,28.62,28.63,28.61,28.63,23500.0,24.3065,24.315,24.2981,24.315,23500.0
2014-12-10 11:50:00,28.65,28.66,28.64,28.64,56000.0,24.332,24.3405,24.3235,24.3235,56000.0
2014-12-10 11:55:00,28.66,28.66,28.63,28.64,26000.0,24.3405,24.3405,24.315,24.3235,26000.0
2014-12-10 12:00:00,28.64,28.65,28.63,28.63,46500.0,24.3235,24.332,24.315,24.315,46500.0
2014-12-10 12:05:00,28.63,28.64,28.62,28.63,35000.0,24.315,24.3235,24.3065,24.315,35000.0
2014-12-10 12:10:00,28.62,28.63,28.61,28.62,22000.0,24.3065,24.315,24.2981,24.3065,22000.0
2014-12-10 12:15:00,28.6,28.6,28.58,28.6,23000.0,24.2896,24.2896,24.2726,24.2896,23000.0
2014-12-10 12:20:00,28.6,28.61,28.58,28.6,51000.0,24.2896,24.2981,24.2726,24.2896,51000.0
2014-12-10 12:25:00,28.61,28.61,28.59,28.59,21500.0,24.2981,24.2981,24.2811,24.2811,21500.0
2014-12-10 12:30:00,28.59,28.6,28.57,28.6,33000.0,24.2811,24.2896,24.2641,24.2896,33000.0
2014-12-10 12:35:00,28.6,28.63,28.59,28.6,43500.0,24.2896,24.315,24.2811,24.2896,43500.0
2014-12-10 12:40:00,28.61,28.62,28.61,28.61,12500.0,24.2981,24.3065,24.2981,24.2981,12500.0
2014-12-10 12:45:00,28.61,28.63,28.61,28.61,22000.0,24.2981,24.315,24.2981,24.2981,22000.0
2014-12-10 12:50:00,28.63,28.64,28.61,28.61,34500.0,24.315,24.3235,24.2981,24.2981,34500.0
2014-12-10 12:55:00,28.61,28.61,28.6,28.61,42000.0,24.2981,24.2981,24.2896,24.2981,42000.0
2014-12-10 13:00:00,28.6,28.62,28.6,28.61,71000.0,24.2896,24.3065,24.2896,24.2981,71000.0
2014-12-10 13:05:00,28.62,28.62,28.59,28.62,23500.0,24.3065,24.3065,24.2811,24.3065,23500.0
2014-12-10 13:10:00,28.62,28.64,28.62,28.64,18000.0,24.3065,24.3235,24.3065,24.3235,18000.0
2014-12-10 13:15:00,28.64,28.64,28.62,28.62,174500.0,24.3235,24.3235,24.3065,24.3065,174500.0
2014-12-10 13:20:00,28.62,28.62,28.6,28.61,16000.0,24.3065,24.3065,24.2896,24.2981,16000.0
2014-12-10 13:25:00,28.61,28.63,28.61,28.61,34500.0,24.2981,24.315,24.2981,24.2981,34500.0
2014-12-10 13:30:00,28.62,28.62,28.57,28.57,36000.0,24.3065,24.3065,24.2641,24.2641,36000.0
2014-12-10 13:35:00,28.57,28.58,28.57,28.58,17500.0,24.2641,24.2726,24.2641,24.2726,17500.0
2014-12-10 13:40:00,28.57,28.57,28.56,28.57,65000.0,24.2641,24.2641,24.2556,24.2641,65000.0
2014-12-10 13:45:00,28.57,28.57,28.5,28.5,71000.0,24.2641,24.2641,24.2046,24.2046,71000.0
2014-12-10 13:50:00,28.5,28.51,28.49,28.5,52000.0,24.2046,24.2131,24.1961,24.2046,52000.0
2014-12-10 13:55:00,28.48,28.5,28.48,28.5,23500.0,24.1876,24.2046,24.1876,24.2046,23500.0
2014-12-10 14:00:00,28.48,28.48,28.46,28.48,15000.0,24.1876,24.1876,24.1707,24.1876,15000.0
2014-12-10 14:05:00,28.48,28.49,28.47,28.47,32500.0,24.1876,24.1961,24.1792,24.1792,32500.0
2014-12-10 14:10:00,28.46,28.47,28.45,28.45,31000.0,24.1707,24.1792,24.1622,24.1622,31000.0
2014-12-10 14:15:00,28.47,28.48,28.46,28.48,40000.0,24.1792,24.1876,24.1707,24.1876,40000.0
2014-12-10 14:20:00,28.47,28.48,28.43,28.44,35500.0,24.1792,24.1876,24.1452,24.1537,35500.0
2014-12-10 14:25:00,28.44,28.46,28.43,28.44,64000.0,24.1537,24.1707,24.1452,24.1537,64000.0
2014-12-10 14:30:00,28.43,28.43,28.39,28.4,82500.0,24.1452,24.1452,24.1112,24.1197,82500.0
2014-12-10 14:35:00,28.39,28.4,28.36,28.36,63500.0,24.1112,24.1197,24.0857,24.0857,63500.0
2014-12-10 14:40:00,28.36,28.38,28.35,28.37,156000.0,24.0857,24.1027,24.0772,24.0942,156000.0
2014-12-10 14:45:00,28.37,28.39,28.36,28.38,15500.0,24.0942,24.1112,24.0857,24.1027,15500.0
2014-12-10 14:50:00,28.37,28.37,28.35,28.36,39500.0,24.0942,24.0942,24.0772,24.0857,39500.0
2014-12-10 14:55:00,28.35,28.35,28.31,28.31,37000.0,24.0772,24.0772,24.0433,24.0433,37000.0
2014-12-10 15:00:00,28.31,28.32,28.29,28.29,61000.0,24.0433,24.0518,24.0263,24.0263,61000.0
2014-12-10 15:05:00,28.29,28.34,28.27,28.34,48000.0,24.0263,24.0687,24.0093,24.0687,48000.0
2014-12-10 15:10:00,28.33,28.36,28.33,28.35,48000.0,24.0603,24.0857,24.0603,24.0772,48000.0
2014-12-10 15:15:00,28.34,28.4,28.33,28.39,49000.0,24.0687,24.1197,24.0603,24.1112,49000.0
2014-12-10 15:20:00,28.39,28.42,28.39,28.41,19000.0,24.1112,24.1367,24.1112,24.1282,19000.0
2014-12-10 15:25:00,28.41,28.41,28.39,28.4,19500.0,24.1282,24.1282,24.1112,24.1197,19500.0
2014-12-10 15:30:00,28.41,28.43,28.39,28.43,69000.0,24.1282,24.1452,24.1112,24.1452,69000.0
2014-12-10 15:35:00,28.43,28.43,28.38,28.39,30000.0,24.1452,24.1452,24.1027,24.1112,30000.0
2014-12-10 15:40:00,28.39,28.4,28.35,28.35,65500.0,24.1112,24.1197,24.0772,24.0772,65500.0
2014-12-10 15:45:00,28.35,28.35,28.29,28.3,49500.0,24.0772,24.0772,24.0263,24.0348,49500.0
2014-12-10 15:50:00,28.29,28.31,28.28,28.31,55500.0,24.0263,24.0433,24.0178,24.0433,55500.0
2014-12-10 15:55:00,28.31,28.34,28.29,28.3,385500.0,24.0433,24.0687,24.0263,24.0348,385500.0
2014-12-11 09:30:00,28.46,28.53,28.45,28.48,223500.0,24.1707,24.2301,24.1622,24.1876,223500.0
2014-12-11 09:35:00,28.49,28.58,28.49,28.57,44000.0,24.1961,24.2726,24.1961,24.2641,44000.0
2014-12-11 09:40:00,28.58,28.58,28.56,28.56,13500.0,24.2726,24.2726,24.2556,24.2556,13500.0
2014-12-11 09:45:00,28.57,28.59,28.56,28.58,52000.0,24.2641,24.2811,24.2556,24.2726,52000.0
2014-12-11 09:50:00,28.6,28.64,28.6,28.61,55000.0,24.2896,24.3235,24.2896,24.2981,55000.0
2014-12-11 09:55:00,28.61,28.61,28.6,28.6,21500.0,24.2981,24.2981,24.2896,24.2896,21500.0
2014-12-11 10:00:00,28.61,28.62,28.6,28.62,44000.0,24.2981,24.3065,24.2896,24.3065,44000.0
2014-12-11 10:05:00,28.58,28.59,28.57,28.59,13500.0,24.2726,24.2811,24.2641,24.2811,13500.0
2014-12-11 10:10:00,28.57,28.61,28.57,28.61,3000.0,24.2641,24.2981,24.2641,24.2981,3000.0
2014-12-11 10:15:00,28.61,28.62,28.59,28.62,35500.0,24.2981,24.3065,24.2811,24.3065,35500.0
2014-12-11 10:20:00,28.62,28.64,28.61,28.62,16000.0,24.3065,24.3235,24.2981,24.3065,16000.0
2014-12-11 10:25:00,28.63,28.65,28.62,28.65,30500.0,24.315,24.332,24.3065,24.332,30500.0
2014-12-11 10:30:00,28.65,28.71,28.65,28.71,153000.0,24.332,24.383,24.332,24.383,153000.0
2014-12-11 10:35:00,28.71,28.72,28.69,28.72,66500.0,24.383,24.3915,24.366,24.3915,66500.0
2014-12-11 10:40:00,28.72,28.72,28.69,28.69,37500.0,24.3915,24.3915,24.366,24.366,37500.0
2014-12-11 10:45:00,28.7,28.7,28.67,28.68,56000.0,24.3745,24.3745,24.349,24.3575,56000.0
2014-12-11 10:50:00,28.68,28.69,28.67,28.67,124500.0,24.3575,24.366,24.349,24.349,124500.0
2014-12-11 10:55:00,28.67,28.67,28.64,28.65,11500.0,24.349,24.349,24.3235,24.332,11500.0
2014-12-11 11:00:00,28.65,28.65,28.64,28.64,51000.0,24.332,24.332,24.3235,24.3235,51000.0
2014-12-11 11:05:00,28.64,28.66,28.62,28.63,41000.0,24.3235,24.3405,24.3065,24.315,41000.0
2014-12-11 11:10:00,28.63,28.65,28.63,28.65,65000.0,24.315,24.332,24.315,24.332,65000.0
2014-12-11 11:15:00,28.65,28.66,28.64,28.64,26500.0,24.332,24.3405,24.3235,24.3235,26500.0
2014-12-11 11:20:00,28.65,28.67,28.65,28.66,72500.0,24.332,24.349,24.332,24.3405,72500.0
2014-12-11 11:25:00,28.66,28.67,28.63,28.63,44500.0,24.3405,24.349,24.315,24.315,44500.0
2014-12-11 11:30:00,28.63,28.67,28.63,28.66,72000.0,24.315,24.349,24.315,24.3405,72000.0
2014-12-11 11:35:00,28.66,28.67,28.65,28.65,44500.0,24.3405,24.349,24.332,24.332,44500.0
2014-12-11 11:40:00,28.66,28.66,28.64,28.65,45500.0,24.3405,24.3405,24.3235,24.332,45500.0
2014-12-11 11:45:00,28.66,28.66,28.63,28.64,64000.0,24.3405,24.3405,24.315,24.3235,64000.0
2014-12-11 11:50:00,28.64,28.65,28.64,28.65,27000.0,24.3235,24.332,24.3235,24.332,27000.0
2014-12-11 11:55:00,28.67,28.67,28.66,28.67,27500.0,24.349,24.349,24.3405,24.349,27500.0
2014-12-11 12:00:00,28.67,28.68,28.66,28.67,34500.0,24.349,24.3575,24.3405,24.349,34500.0
2014-12-11 12:05:00,28.67,28.67,28.66,28.66,7000.0,24.349,24.349,24.3405,24.3405,7000.0
2014-12-11 12:10:00,28.66,28.67,28.65,28.66,35500.0,24.3405,24.349,24.332,24.3405,35500.0
2014-12-11 12:15:00,28.66,28.66,28.65,28.66,14000.0,24.3405,24.3405,24.332,24.3405,14000.0
2014-12-11 12:20:00,28.66,28.66,28.65,28.65,15500.0,24.3405,24.3405,24.332,24.332,15500.0
2014-12-11 12:25:00,28.65,28.66,28.65,28.66,24500.0,24.332,24.3405,24.332,24.3405,24500.0
2014-12-11 12:30:00,28.65,28.65,28.64,28.65,11000.0,24.332,24.332,24.3235,24.332,11000.0
2014-12-11 12:35:00,28.63,28.64,28.63,28.64,3000.0,24.315,24.3235,24.315,24.3235,3000.0
2014-12-11 12:40:00,28.65,28.65,28.63,28.63,18000.0,24.332,24.332,24.315,24.315,18000.0
2014-12-11 12:45:00,28.64,28.66,28.64,28.65,19500.0,24.3235,24.3405,24.3235,24.332,19500.0
2014-12-11 12:50:00,28.66,28.66,28.64,28.65,7500.0,24.3405,24.3405,24.3235,24.332,7500.0
2014-12-11 12:55:00,28.65,28.66,28.64,28.64,20000.0,24.332,24.3405,24.3235,24.3235,20000.0
2014-12-11 13:00:00,28.64,28.64,28.62,28.62,33500.0,24.3235,24.3235,24.3065,24.3065,33500.0
2014-12-11 13:05:00,28.62,28.63,28.62,28.62,11500.0,24.3065,24.315,24.3065,24.3065,11500.0
2014-12-11 13:10:00,28.63,28.63,28.6,28.6,9000.0,24.315,24.315,24.2896,24.2896,9000.0
2014-12-11 13:15:00,28.6,28.61,28.6,28.6,40000.0,24.2896,24.2981,24.2896,24.2896,40000.0
2014-12-11 13:20:00,28.6,28.61,28.59,28.6,45000.0,24.2896,24.2981,24.2811,24.2896,45000.0
2014-12-11 13:25:00,28.6,28.6,28.59,28.6,9000.0,24.2896,24.2896,24.2811,24.2896,9000.0
2014-12-11 13:30:00,28.6,28.6,28.59,28.6,12000.0,24.2896,24.2896,24.2811,24.2896,12000.0
2014-12-11 13:35:00,28.6,28.61,28.6,28.6,70500.0,24.2896,24.2981,24.2896,24.2896,70500.0
2014-12-11 13:40:00,28.6,28.62,28.6,28.61,37500.0,24.2896,24.3065,24.2896,24.2981,37500.0
2014-12-11 13:45:00,28.62,28.62,28.61,28.62,26000.0,24.3065,24.3065,24.2981,24.3065,26000.0
2014-12-11 13:50:00,28.62,28.62,28.61,28.61,30000.0,24.3065,24.3065,24.2981,24.2981,30000.0
2014-12-11 13:55:00,28.61,28.61,28.57,28.58,43000.0,24.2981,24.2981,24.2641,24.2726,43000.0
2014-12-11 14:00:00,28.57,28.59,28.56,28.59,12500.0,24.2641,24.2811,24.2556,24.2811,12500.0
2014-12-11 14:05:00,28.58,28.58,28.57,28.58,21000.0,24.2726,24.2726,24.2641,24.2726,21000.0
2014-12-11 14:10:00,28.57,28.57,28.56,28.56,18500.0,24.2641,24.2641,24.2556,24.2556,18500.0
2014-12-11 14:15:00,28.56,28.57,28.55,28.55,45500.0,24.2556,24.2641,24.2471,24.2471,45500.0
2014-12-11 14:20:00,28.55,28.57,28.55,28.56,30500.0,24.2471,24.2641,24.2471,24.2556,30500.0
2014-12-11 14:25:00,28.57,28.57,28.52,28.52,31500.0,24.2641,24.2641,24.2216,24.2216,31500.0
2014-12-11 14:30:00,28.52,28.53,28.5,28.5,34500.0,24.2216,24.2301,24.2046,24.2046,34500.0
2014-12-11 14:35:00,28.51,28.53,28.5,28.53,43000.0,24.2131,24.2301,24.2046,24.2301,43000.0
2014-12-11 14:40:00,28.54,28.56,28.54,28.55,77500.0,24.2386,24.2556,24.2386,24.2471,77500.0
2014-12-11 14:45:00,28.54,28.54,28.49,28.49,51500.0,24.2386,24.2386,24.1961,24.1961,51500.0
2014-12-11 14:50:00,28.49,28.49,28.48,28.49,23000.0,24.1961,24.1961,24.1876,24.1961,23000.0
2014-12-11 14:55:00,28.48,28.49,28.45,28.46,48500.0,24.1876,24.1961,24.1622,24.1707,48500.0
2014-12-11 15:00:00,28.46,28.51,28.46,28.51,48500.0,24.1707,24.2131,24.1707,24.2131,48500.0
2014-12-11 15:05:00,28.5,28.51,28.49,28.49,37500.0,24.2046,24.2131,24.1961,24.1961,37500.0
2014-12-11 15:10:00,28.5,28.54,28.5,28.54,21500.0,24.2046,24.2386,24.2046,24.2386,21500.0
2014-12-11 15:15:00,28.54,28.57,28.53,28.55,51000.0,24.2386,24.2641,24.2301,24.2471,51000.0
2014-12-11 15:20:00,28.55,28.57,28.55,28.57,30000.0,24.2471,24.2641,24.2471,24.2641,30000.0
2014-12-11 15:25:00,28.57,28.58,28.55,28.56,33500.0,24.2641,24.2726,24.2471,24.2556,33500.0
2014-12-11 15:30:00,28.56,28.58,28.52,28.54,118500.0,24.2556,24.2726,24.2216,24.2386,118500.0
2014-12-11 15:35:00,28.53,28.53,28.51,28.52,53500.0,24.2301,24.2301,24.2131,24.2216,53500.0
2014-12-11 15:40:00,28.52,28.54,28.5,28.5,152000.0,24.2216,24.2386,24.2046,24.2046,152000.0
2014-12-11 15:45:00,28.5,28.5,28.45,28.45,143000.0,24.2046,24.2046,24.1622,24.1622,143000.0
2014-12-11 15:50:00,28.45,28.45,28.4,28.43,133000.0,24.1622,24.1622,24.1197,24.1452,133000.0
2014-12-11 15:55:00,28.42,28.46,28.42,28.46,230000.0,24.1367,24.1707,24.1367,24.1707,230000.0
2014-12-12 09:30:00,28.22,28.22,28.17,28.19,108500.0,23.9668,23.9668,23.9244,23.9414,108500.0
2014-12-12 09:35:00,28.26,28.29,28.25,28.28,8500.0,24.0008,24.0263,23.9923,24.0178,8500.0
2014-12-12 09:40:00,28.27,28.32,28.27,28.31,9500.0,24.0093,24.0518,24.0093,24.0433,9500.0
2014-12-12 09:45:00,28.3,28.3,28.27,28.28,35500.0,24.0348,24.0348,24.0093,24.0178,35500.0
2014-12-12 09:50:00,28.28,28.28,28.27,28.28,19000.0,24.0178,24.0178,24.0093,24.0178,19000.0
2014-12-12 09:55:00,28.3,28.36,28.29,28.36,45500.0,24.0348,24.0857,24.0263,24.0857,45500.0
2014-12-12 10:00:00,28.34,28.35,28.3,28.3,135000.0,24.0687,24.0772,24.0348,24.0348,135000.0
2014-12-12 10:05:00,28.3,28.34,28.3,28.34,41000.0,24.0348,24.0687,24.0348,24.0687,41000.0
2014-12-12 10:10:00,28.34,28.35,28.27,28.27,55500.0,24.0687,24.0772,24.0093,24.0093,55500.0
2014-12-12 10:15:00,28.26,28.26,28.24,28.25,11000.0,24.0008,24.0008,23.9838,23.9923,11000.0
2014-12-12 10:20:00,28.29,28.32,28.29,28.32,36000.0,24.0263,24.0518,24.0263,24.0518,36000.0
2014-12-12 10:25:00,28.32,28.32,28.28,28.29,20500.0,24.0518,24.0518,24.0178,24.0263,20500.0
2014-12-12 10:30:00,28.32,28.33,28.32,28.33,14500.0,24.0518,24.0603,24.0518,24.0603,14500.0
2014-12-12 10:35:00,28.31,28.32,28.28,28.29,12500.0,24.0433,24.0518,24.0178,24.0263,12500.0
2014-12-12 10:40:00,28.28,28.29,28.27,28.29,9000.0,24.0178,24.0263,24.0093,24.0263,9000.0
2014-12-12 10:45:00,28.27,28.29,28.27,28.28,42500.0,24.0093,24.0263,24.0093,24.0178,42500.0
2014-12-12 10:50:00,28.27,28.27,28.24,28.24,18500.0,24.0093,24.0093,23.9838,23.9838,18500.0
2014-12-12 10:55:00,28.24,28.26,28.19,28.19,27500.0,23.9838,24.0008,23.9414,23.9414,27500.0
2014-12-12 11:00:00,28.2,28.2,28.14,28.15,123500.0,23.9498,23.9498,23.8989,23.9074,123500.0
2014-12-12 11:05:00,28.16,28.19,28.15,28.19,15500.0,23.9159,23.9414,23.9074,23.9414,15500.0
2014-12-12 11:10:00,28.19,28.24,28.18,28.23,85000.0,23.9414,23.9838,23.9329,23.9753,85000.0
2014-12-12 11:15:00,28.23,28.23,28.2,28.2,16500.0,23.9753,23.9753,23.9498,23.9498,16500.0
2014-12-12 11:20:00,28.2,28.22,28.2,28.21,12000.0,23.9498,23.9668,23.9498,23.9583,12000.0
2014-12-12 11:25:00,28.18,28.2,28.18,28.18,23000.0,23.9329,23.9498,23.9329,23.9329,23000.0
2014-12-12 11:30:00,28.19,28.23,28.19,28.23,26500.0,23.9414,23.9753,23.9414,23.9753,26500.0
2014-12-12 11:35:00,28.23,28.23,28.21,28.23,49500.0,23.9753,23.9753,23.9583,23.9753,49500.0
2014-12-12 11:40:00,28.25,28.25,28.2,28.2,16500.0,23.9923,23.9923,23.9498,23.9498,16500.0
2014-12-12 11:45:00,28.21,28.22,28.2,28.21,28500.0,23.9583,23.9668,23.9498,23.9583,28500.0
2014-12-12 11:50:00,28.21,28.22,28.2,28.2,33500.0,23.9583,23.9668,23.9498,23.9498,33500.0
2014-12-12 11:55:00,28.19,28.19,28.16,28.17,12500.0,23.9414,23.9414,23.9159,23.9244,12500.0
2014-12-12 12:00:00,28.18,28.2,28.17,28.19,30500.0,23.9329,23.9498,23.9244,23.9414,30500.0
2014-12-12 12:05:00,28.19,28.19,28.17,28.18,9000.0,23.9414,23.9414,23.9244,23.9329,9000.0
2014-12-12 12:10:00,28.17,28.18,28.16,28.17,51000.0,23.9244,23.9329,23.9159,23.9244,51000.0
2014-12-12 12:15:00,28.17,28.2,28.17,28.2,27500.0,23.9244,23.9498,23.9244,23.9498,27500.0
2014-12-12 12:20:00,28.19,28.21,28.18,28.2,53000.0,23.9414,23.9583,23.9329,23.9498,53000.0
2014-12-12 12:25:00,28.21,28.26,28.2,28.26,26500.0,23.9583,24.0008,23.9498,24.0008,26500.0
2014-12-12 12:30:00,28.27,28.28,28.25,28.27,78500.0,24.0093,24.0178,23.9923,24.0093,78500.0
2014-12-12 12:35:00,28.26,28.26,28.23,28.26,21000.0,24.0008,24.0008,23.9753,24.0008,21000.0
2014-12-12 12:40:00,28.27,28.27,28.24,28.25,24000.0,24.0093,24.0093,23.9838,23.9923,24000.0
2014-12-12 12:45:00,28.25,28.27,28.24,28.27,21500.0,23.9923,24.0093,23.9838,24.0093,21500.0
2014-12-12 12:50:00,28.27,28.27,28.23,28.24,20500.0,24.0093,24.0093,23.9753,23.9838,20500.0
2014-12-12 12:55:00,28.24,28.25,28.23,28.24,20000.0,23.9838,23.9923,23.9753,23.9838,20000.0
2014-12-12 13:00:00,28.23,28.23,28.21,28.21,38000.0,23.9753,23.9753,23.9583,23.9583,38000.0
2014-12-12 13:05:00,28.22,28.26,28.22,28.26,46500.0,23.9668,24.0008,23.9668,24.0008,46500.0
2014-12-12 13:10:00,28.28,28.28,28.24,28.26,21500.0,24.0178,24.0178,23.9838,24.0008,21500.0
2014-12-12 13:15:00,28.28,28.33,28.28,28.32,45500.0,24.0178,24.0603,24.0178,24.0518,45500.0
2014-12-12 13:20:00,28.32,28.33,28.31,28.32,10500.0,24.0518,24.0603,24.0433,24.0518,10500.0
2014-12-12 13:25:00,28.32,28.32,28.31,28.32,21000.0,24.0518,24.0518,24.0433,24.0518,21000.0
2014-12-12 13:30:00,28.31,28.31,28.29,28.29,201000.0,24.0433,24.0433,24.0263,24.0263,201000.0
2014-12-12 13:35:00,28.29,28.29,28.28,28.29,12500.0,24.0263,24.0263,24.0178,24.0263,12500.0
2014-12-12 13:40:00,28.3,28.31,28.28,28.28,29000.0,24.0348,24.0433,24.0178,24.0178,29000.0
2014-12-12 13:45:00,28.28,28.28,28.27,28.28,93500.0,24.0178,24.0178,24.0093,24.0178,93500.0
2014-12-12 13:50:00,28.28,28.29,28.28,28.29,29500.0,24.0178,24.0263,24.0178,24.0263,29500.0
2014-12-12 13:55:00,28.29,28.31,28.28,28.28,8000.0,24.0263,24.0433,24.0178,24.0178,8000.0
2014-12-12 14:00:00,28.28,28.28,28.27,28.28,10000.0,24.0178,24.0178,24.0093,24.0178,10000.0
2014-12-12 14:05:00,28.29,28.29,28.28,28.28,6500.0,24.0263,24.0263,24.0178,24.0178,6500.0
2014-12-12 14:10:00,28.28,28.28,28.26,28.26,122500.0,24.0178,24.0178,24.0008,24.0008,122500.0
2014-12-12 14:15:00,28.25,28.25,28.23,28.24,7500.0,23.9923,23.9923,23.9753,23.9838,7500.0
2014-12-12 14:20:00,28.24,28.25,28.24,28.24,27500.0,23.9838,23.9923,23.9838,23.9838,27500.0
2014-12-12 14:25:00,28.24,28.24,28.22,28.22,8500.0,23.9838,23.9838,23.9668,23.9668,8500.0
2014-12-12 14:30:00,28.21,28.23,28.21,28.23,9500.0,23.9583,23.9753,23.9583,23.9753,9500.0
2014-12-12 14:35:00,28.22,28.23,28.2,28.21,33000.0,23.9668,23.9753,23.9498,23.9583,33000.0
2014-12-12 14:40:00,28.22,28.22,28.21,28.21,21000.0,23.9668,23.9668,23.9583,23.9583,21000.0
2014-12-12 14:45:00,28.2,28.22,28.19,28.22,21000.0,23.9498,23.9668,23.9414,23.9668,21000.0
2014-12-12 14:50:00,28.23,28.23,28.22,28.23,9500.0,23.9753,23.9753,23.9668,23.9753,9500.0
2014-12-12 14:55:00,28.23,28.26,28.23,28.26,32500.0,23.9753,24.0008,23.9753,24.0008,32500.0
2014-12-12 15:00:00,28.25,28.27,28.25,28.25,30500.0,23.9923,24.0093,23.9923,23.9923,30500.0
2014-12-12 15:05:00,28.25,28.25,28.23,28.25,62000.0,23.9923,23.9923,23.9753,23.9923,62000.0
2014-12-12 15:10:00,28.23,28.23,28.2,28.22,29000.0,23.9753,23.9753,23.9498,23.9668,29000.0
2014-12-12 15:15:00,28.23,28.24,28.21,28.22,26500.0,23.9753,23.9838,23.9583,23.9668,26500.0
2014-12-12 15:20:00,28.22,28.23,28.21,28.21,43000.0,23.9668,23.9753,23.9583,23.9583,43000.0
2014-12-12 15:25:00,28.21,28.22,28.19,28.22,36000.0,23.9583,23.9668,23.9414,23.9668,36000.0
2014-12-12 15:30:00,28.21,28.21,28.17,28.17,54500.0,23.9583,23.9583,23.9244,23.9244,54500.0
2014-12-12 15:35:00,28.16,28.16,28.12,28.12,41000.0,23.9159,23.9159,23.8819,23.8819,41000.0
2014-12-12 15:40:00,28.12,28.13,28.11,28.13,151000.0,23.8819,23.8904,23.8734,23.8904,151000.0
2014-12-12 15:45:00,28.12,28.12,28.08,28.11,125500.0,23.8819,23.8819,23.8479,23.8734,125500.0
2014-12-12 15:50:00,28.1,28.1,28.08,28.1,103000.0,23.8649,23.8649,23.8479,23.8649,103000.0
2014-12-12 15:55:00,28.09,28.11,28.06,28.06,91000.0,23.8564,23.8734,23.8309,23.8309,91000.0
2014-12-15 09:30:00,28.2,28.26,28.2,28.21,252000.0,23.9498,24.0008,23.9498,23.9583,252000.0
2014-12-15 09:35:00,28.21,28.24,28.18,28.18,24000.0,23.9583,23.9838,23.9329,23.9329,24000.0
2014-12-15 09:40:00,28.19,28.26,28.18,28.23,96500.0,23.9414,24.0008,23.9329,23.9753,96500.0
2014-12-15 09:45:00,28.22,28.25,28.2,28.24,49000.0,23.9668,23.9923,23.9498,23.9838,49000.0
2014-12-15 09:50:00,28.24,28.26,28.23,28.23,32500.0,23.9838,24.0008,23.9753,23.9753,32500.0
2014-12-15 09:55:00,28.23,28.23,28.18,28.19,51000.0,23.9753,23.9753,23.9329,23.9414,51000.0
2014-12-15 10:00:00,28.19,28.19,28.11,28.11,39500.0,23.9414,23.9414,23.8734,23.8734,39500.0
2014-12-15 10:05:00,28.11,28.16,28.11,28.13,52500.0,23.8734,23.9159,23.8734,23.8904,52500.0
2014-12-15 10:10:00,28.12,28.15,28.12,28.15,61500.0,23.8819,23.9074,23.8819,23.9074,61500.0
2014-12-15 10:15:00,28.14,28.16,28.14,28.15,62000.0,23.8989,23.9159,23.8989,23.9074,62000.0
2014-12-15 10:20:00,28.13,28.13,28.07,28.07,32000.0,23.8904,23.8904,23.8394,23.8394,32000.0
2014-12-15 10:25:00,28.07,28.1,28.07,28.09,38000.0,23.8394,23.8649,23.8394,23.8564,38000.0
2014-12-15 10:30:00,28.09,28.1,28.06,28.06,29000.0,23.8564,23.8649,23.8309,23.8309,29000.0
2014-12-15 10:35:00,28.06,28.07,28.02,28.03,31000.0,23.8309,23.8394,23.797,23.8055,31000.0
2014-12-15 10:40:00,28.03,28.06,27.97,27.97,43000.0,23.8055,23.8309,23.7545,23.7545,43000.0
2014-12-15 10:45:00,27.97,28.0,27.97,27.98,18500.0,23.7545,23.78,23.7545,23.763,18500.0
2014-12-15 10:50:00,28.04,28.09,28.03,28.07,13000.0,23.814,23.8564,23.8055,23.8394,13000.0
2014-12-15 10:55:00,28.06,28.07,28.05,28.05,27000.0,23.8309,23.8394,23.8225,23.8225,27000.0
2014-12-15 11:00:00,28.04,28.05,28.0,28.01,11500.0,23.814,23.8225,23.78,23.7885,11500.0
2014-12-15 11:05:00,27.99,27.99,27.94,27.99,58000.0,23.7715,23.7715,23.729,23.7715,58000.0
2014-12-15 11:10:00,27.98,28.0,27.95,27.95,71500.0,23.763,23.78,23.7375,23.7375,71500.0
2014-12-15 11:15:00,27.95,27.95,27.92,27.92,43500.0,23.7375,23.7375,23.712,23.712,43500.0
2014-12-15 11:20:00,27.92,27.94,27.87,27.88,45500.0,23.712,23.729,23.6696,23.6781,45500.0
2014-12-15 11:25:00,27.88,27.89,27.86,27.87,67000.0,23.6781,23.6866,23.6611,23.6696,67000.0
2014-12-15 11:30:00,27.86,27.93,27.86,27.91,36500.0,23.6611,23.7205,23.6611,23.7036,36500.0
2014-12-15 11:35:00,27.91,27.92,27.87,27.88,33000.0,23.7036,23.712,23.6696,23.6781,33000.0
2014-12-15 11:40:00,27.84,27.86,27.82,27.83,90500.0,23.6441,23.6611,23.6271,23.6356,90500.0
2014-12-15 11:45:00,27.84,27.86,27.83,27.84,35000.0,23.6441,23.6611,23.6356,23.6441,35000.0
2014-12-15 11:50:00,27.84,27.86,27.79,27.79,61000.0,23.6441,23.6611,23.6016,23.6016,61000.0
2014-12-15 11:55:00,27.8,27.8,27.76,27.76,79500.0,23.6101,23.6101,23.5762,23.5762,79500.0
2014-12-15 12:00:00,27.78,27.83,27.78,27.82,41000.0,23.5931,23.6356,23.5931,23.6271,41000.0
2014-12-15 12:05:00,27.82,27.88,27.82,27.85,39500.0,23.6271,23.6781,23.6271,23.6526,39500.0
2014-12-15 12:10:00,27.85,27.87,27.84,27.86,80000.0,23.6526,23.6696,23.6441,23.6611,80000.0
2014-12-15 12:15:00,27.86,27.86,27.83,27.86,94000.0,23.6611,23.6611,23.6356,23.6611,94000.0
2014-12-15 12:20:00,27.86,27.91,27.86,27.91,81500.0,23.6611,23.7036,23.6611,23.7036,81500.0
2014-12-15 12:25:00,27.91,27.96,27.91,27.95,80000.0,23.7036,23.746,23.7036,23.7375,80000.0
2014-12-15 12:30:00,27.95,27.96,27.89,27.89,47000.0,23.7375,23.746,23.6866,23.6866,47000.0
2014-12-15 12:35:00,27.9,27.96,27.89,27.96,44500.0,23.6951,23.746,23.6866,23.746,44500.0
2014-12-15 12:40:00,27.96,27.97,27.92,27.94,36500.0,23.746,23.7545,23.712,23.729,36500.0
2014-12-15 12:45:00,27.93,27.95,27.93,27.94,29500.0,23.7205,23.7375,23.7205,23.729,29500.0
2014-12-15 12:50:00,27.96,27.98,27.95,27.98,49000.0,23.746,23.763,23.7375,23.763,49000.0
2014-12-15 12:55:00,27.98,28.02,27.98,28.01,52000.0,23.763,23.797,23.763,23.7885,52000.0
2014-12-15 13:00:00,28.01,28.02,28.01,28.02,9500.0,23.7885,23.797,23.7885,23.797,9500.0
2014-12-15 13:05:00,27.99,28.0,27.96,27.97,14500.0,23.7715,23.78,23.746,23.7545,14500.0
2014-12-15 13:10:00,27.96,27.96,27.9,27.9,9000.0,23.746,23.746,23.6951,23.6951,9000.0
2014-12-15 13:15:00,27.9,27.91,27.9,27.9,16000.0,23.6951,23.7036,23.6951,23.6951,16000.0
2014-12-15 13:20:00,27.92,27.95,27.91,27.94,15000.0,23.712,23.7375,23.7036,23.729,15000.0
2014-12-15 13:25:00,27.93,27.93,27.9,27.9,20000.0,23.7205,23.7205,23.6951,23.6951,20000.0
2014-12-15 13:30:00,27.89,27.89,27.87,27.89,33500.0,23.6866,23.6866,23.6696,23.6866,33500.0
2014-12-15 13:35:00,27.9,27.93,27.9,27.92,44500.0,23.6951,23.7205,23.6951,23.712,44500.0
2014-12-15 13:40:00,27.91,27.92,27.9,27.91,46500.0,23.7036,23.712,23.6951,23.7036,46500.0
2014-12-15 13:45:00,27.9,27.9,27.88,27.89,62000.0,23.6951,23.6951,23.6781,23.6866,62000.0
2014-12-15 13:50:00,27.88,27.91,27.87,27.89,78000.0,23.6781,23.7036,23.6696,23.6866,78000.0
2014-12-15 13:55:00,27.89,27.9,27.87,27.88,170000.0,23.6866,23.6951,23.6696,23.6781,170000.0
2014-12-15 14:00:00,27.87,27.89,27.86,27.88,73000.0,23.6696,23.6866,23.6611,23.6781,73000.0
2014-12-15 14:05:00,27.88,27.88,27.86,27.87,43500.0,23.6781,23.6781,23.6611,23.6696,43500.0
2014-12-15 14:10:00,27.87,27.87,27.84,27.85,51500.0,23.6696,23.6696,23.6441,23.6526,51500.0
2014-12-15 14:15:00,27.85,27.86,27.84,27.85,80000.0,23.6526,23.6611,23.6441,23.6526,80000.0
2014-12-15 14:20:00,27.85,27.91,27.85,27.91,64500.0,23.6526,23.7036,23.6526,23.7036,64500.0
2014-12-15 14:25:00,27.92,27.97,27.92,27.95,49000.0,23.712,23.7545,23.712,23.7375,49000.0
2014-12-15 14:30:00,27.95,27.95,27.91,27.94,23000.0,23.7375,23.7375,23.7036,23.729,23000.0
2014-12-15 14:35:00,27.94,27.98,27.94,27.95,20000.0,23.729,23.763,23.729,23.7375,20000.0
2014-12-15 14:40:00,27.96,27.97,27.87,27.88,49500.0,23.746,23.7545,23.6696,23.6781,49500.0
2014-12-15 14:45:00,27.87,27.9,27.87,27.88,36500.0,23.6696,23.6951,23.6696,23.6781,36500.0
2014-12-15 14:50:00,27.88,27.89,27.87,27.89,32000.0,23.6781,23.6866,23.6696,23.6866,32000.0
2014-12-15 14:55:00,27.89,27.91,27.88,27.9,25000.0,23.6866,23.7036,23.6781,23.6951,25000.0
2014-12-15 15:00:00,27.89,27.93,27.89,27.91,93000.0,23.6866,23.7205,23.6866,23.7036,93000.0
2014-12-15 15:05:00,27.91,27.95,27.9,27.94,63500.0,23.7036,23.7375,23.6951,23.729,63500.0
2014-12-15 15:10:00,27.94,27.98,27.94,27.96,36000.0,23.729,23.763,23.729,23.746,36000.0
2014-12-15 15:15:00,27.96,27.96,27.93,27.94,73000.0,23.746,23.746,23.7205,23.729,73000.0
2014-12-15 15:20:00,27.93,27.96,27.92,27.95,58000.0,23.7205,23.746,23.712,23.7375,58000.0
2014-12-15 15:25:00,27.95,27.96,27.91,27.91,51500.0,23.7375,23.746,23.7036,23.7036,51500.0
2014-12-15 15:30:00,27.91,27.91,27.89,27.9,78500.0,23.7036,23.7036,23.6866,23.6951,78500.0
2014-12-15 15:35:00,27.9,27.98,27.9,27.96,125500.0,23.6951,23.763,23.6951,23.746,125500.0
2014-12-15 15:40:00,27.96,27.96,27.93,27.94,104000.0,23.746,23.746,23.7205,23.729,104000.0
2014-12-15 15:45:00,27.94,27.94,27.89,27.93,182500.0,23.729,23.729,23.6866,23.7205,182500.0
2014-12-15 15:50:00,27.92,27.92,27.89,27.9,262500.0,23.712,23.712,23.6866,23.6951,262500.0
2014-12-15 15:55:00,27.91,27.92,27.86,27.86,192000.0,23.7036,23.712,23.6611,23.6611,192000.0
2014-12-16 09:30:00,27.74,27.74,27.65,27.73,237500.0,23.5592,23.5592,23.4827,23.5507,237500.0
2014-12-16 09:35:00,27.75,27.83,27.75,27.8,132000.0,23.5677,23.6356,23.5677,23.6101,132000.0
2014-12-16 09:40:00,27.8,27.89,27.8,27.87,60500.0,23.6101,23.6866,23.6101,23.6696,60500.0
2014-12-16 09:45:00,27.88,27.88,27.84,27.88,73500.0,23.6781,23.6781,23.6441,23.6781,73500.0
2014-12-16 09:50:00,27.88,27.89,27.84,27.86,52000.0,23.6781,23.6866,23.6441,23.6611,52000.0
2014-12-16 09:55:00,27.84,27.86,27.83,27.84,71500.0,23.6441,23.6611,23.6356,23.6441,71500.0
2014-12-16 10:00:00,27.84,27.87,27.83,27.85,44000.0,23.6441,23.6696,23.6356,23.6526,44000.0
2014-12-16 10:05:00,27.84,27.87,27.8,27.8,74500.0,23.6441,23.6696,23.6101,23.6101,74500.0
2014-12-16 10:10:00,27.77,27.81,27.76,27.79,38500.0,23.5847,23.6186,23.5762,23.6016,38500.0
2014-12-16 10:15:00,27.77,27.89,27.77,27.89,96000.0,23.5847,23.6866,23.5847,23.6866,96000.0
2014-12-16 10:20:00,27.89,27.92,27.85,27.92,82000.0,23.6866,23.712,23.6526,23.712,82000.0
2014-12-16 10:25:00,27.92,27.92,27.89,27.92,98000.0,23.712,23.712,23.6866,23.712,98000.0
2014-12-16 10:30:00,27.92,27.92,27.81,27.84,54000.0,23.712,23.712,23.6186,23.6441,54000.0
2014-12-16 10:35:00,27.83,27.88,27.83,27.87,94500.0,23.6356,23.6781,23.6356,23.6696,94500.0
2014-12-16 10:40:00,27.86,27.86,27.82,27.84,76000.0,23.6611,23.6611,23.6271,23.6441,76000.0
2014-12-16 10:45:00,27.84,27.9,27.84,27.85,46000.0,23.6441,23.6951,23.6441,23.6526,46000.0
2014-12-16 10:50:00,27.85,27.92,27.85,27.92,44500.0,23.6526,23.712,23.6526,23.712,44500.0
2014-12-16 10:55:00,27.92,27.97,27.92,27.95,129000.0,23.712,23.7545,23.712,23.7375,129000.0
2014-12-16 11:00:00,27.95,27.95,27.93,27.95,28500.0,23.7375,23.7375,23.7205,23.7375,28500.0
2014-12-16 11:05:00,27.95,27.95,27.92,27.92,44000.0,23.7375,23.7375,23.712,23.712,44000.0
2014-12-16 11:10:00,27.93,27.97,27.93,27.97,112500.0,23.7205,23.7545,23.7205,23.7545,112500.0
2014-12-16 11:15:00,27.98,28.04,27.97,28.04,46000.0,23.763,23.814,23.7545,23.814,46000.0
2014-12-16 11:20:00,28.05,28.08,28.04,28.08,43500.0,23.8225,23.8479,23.814,23.8479,43500.0
2014-12-16 11:25:00,28.08,28.18,28.08,28.15,202500.0,23.8479,23.9329,23.8479,23.9074,202500.0
2014-12-16 11:30:00,28.16,28.19,28.15,28.17,74000.0,23.9159,23.9414,23.9074,23.9244,74000.0
2014-12-16 11:35:00,28.17,28.18,28.16,28.16,57000.0,23.9244,23.9329,23.9159,23.9159,57000.0
2014-12-16 11:40:00,28.17,28.19,28.15,28.18,28000.0,23.9244,23.9414,23.9074,23.9329,28000.0
2014-12-16 11:45:00,28.19,28.19,28.17,28.18,67000.0,23.9414,23.9414,23.9244,23.9329,67000.0
2014-12-16 11:50:00,28.18,28.2,28.15,28.16,109000.0,23.9329,23.9498,23.9074,23.9159,109000.0
2014-12-16 11:55:00,28.16,28.16,28.1,28.11,50000.0,23.9159,23.9159,23.8649,23.8734,50000.0
2014-12-16 12:00:00,28.12,28.15,28.11,28.12,139500.0,23.8819,23.9074,23.8734,23.8819,139500.0
2014-12-16 12:05:00,28.13,28.14,28.11,28.11,105000.0,23.8904,23.8989,23.8734,23.8734,105000.0
2014-12-16 12:10:00,28.12,28.13,28.09,28.09,838500.0,23.8819,23.8904,23.8564,23.8564,838500.0
2014-12-16 12:15:00,28.09,28.13,28.09,28.12,552500.0,23.8564,23.8904,23.8564,23.8819,552500.0
2014-12-16 12:20:00,28.1,28.12,28.08,28.09,82000.0,23.8649,23.8819,23.8479,23.8564,82000.0
2014-12-16 12:25:00,28.09,28.1,28.07,28.08,37500.0,23.8564,23.8649,23.8394,23.8479,37500.0
2014-12-16 12:30:00,28.08,28.11,28.08,28.11,10500.0,23.8479,23.8734,23.8479,23.8734,10500.0
2014-12-16 12:35:00,28.1,28.13,28.09,28.13,1091000.0,23.8649,23.8904,23.8564,23.8904,1091000.0
2014-12-16 12:40:00,28.13,28.14,28.09,28.09,99000.0,23.8904,23.8989,23.8564,23.8564,99000.0
2014-12-16 12:45:00,28.08,28.12,28.04,28.12,128500.0,23.8479,23.8819,23.814,23.8819,128500.0
2014-12-16 12:50:00,28.11,28.13,28.09,28.09,28000.0,23.8734,23.8904,23.8564,23.8564,28000.0
2014-12-16 12:55:00,28.1,28.1,28.05,28.05,72000.0,23.8649,23.8649,23.8225,23.8225,72000.0
2014-12-16 13:00:00,28.05,28.08,28.05,28.07,54500.0,23.8225,23.8479,23.8225,23.8394,54500.0
2014-12-16 13:05:00,28.07,28.07,28.0,28.0,66000.0,23.8394,23.8394,23.78,23.78,66000.0
2014-12-16 13:10:00,28.01,28.01,27.95,27.96,96500.0,23.7885,23.7885,23.7375,23.746,96500.0
2014-12-16 13:15:00,27.96,27.99,27.93,27.94,116500.0,23.746,23.7715,23.7205,23.729,116500.0
2014-12-16 13:20:00,27.94,27.97,27.94,27.95,57000.0,23.729,23.7545,23.729,23.7375,57000.0
2014-12-16 13:25:00,27.95,27.97,27.94,27.95,81500.0,23.7375,23.7545,23.729,23.7375,81500.0
2014-12-16 13:30:00,27.95,27.97,27.92,27.96,58500.0,23.7375,23.7545,23.712,23.746,58500.0
2014-12-16 13:35:00,27.97,28.01,27.97,28.01,76500.0,23.7545,23.7885,23.7545,23.7885,76500.0
2014-12-16 13:40:00,28.02,28.06,28.01,28.05,55500.0,23.797,23.8309,23.7885,23.8225,55500.0
2014-12-16 13:45:00,28.05,28.05,28.0,28.03,53000.0,23.8225,23.8225,23.78,23.8055,53000.0
2014-12-16 13:50:00,28.03,28.07,28.03,28.03,34500.0,23.8055,23.8394,23.8055,23.8055,34500.0
2014-12-16 13:55:00,28.02,28.04,28.02,28.02,52500.0,23.797,23.814,23.797,23.797,52500.0
2014-12-16 14:00:00,28.02,28.03,27.99,28.0,44500.0,23.797,23.8055,23.7715,23.78,44500.0
2014-12-16 14:05:00,28.0,28.06,28.0,28.06,46000.0,23.78,23.8309,23.78,23.8309,46000.0
2014-12-16 14:10:00,28.05,28.07,28.03,28.05,76500.0,23.8225,23.8394,23.8055,23.8225,76500.0
2014-12-16 14:15:00,28.05,28.05,28.01,28.02,100000.0,23.8225,23.8225,23.7885,23.797,100000.0
2014-12-16 14:20:00,28.03,28.05,28.0,28.01,1006000.0,23.8055,23.8225,23.78,23.7885,1006000.0
2014-12-16 14:25:00,28.01,28.04,28.0,28.03,103000.0,23.7885,23.814,23.78,23.8055,103000.0
2014-12-16 14:30:00,28.02,28.05,28.01,28.01,134000.0,23.797,23.8225,23.7885,23.7885,134000.0
2014-12-16 14:35:00,28.01,28.03,28.0,28.03,94500.0,23.7885,23.8055,23.78,23.8055,94500.0
2014-12-16 14:40:00,28.02,28.04,28.01,28.03,52000.0,23.797,23.814,23.7885,23.8055,52000.0
2014-12-16 14:45:00,28.02,28.02,28.0,28.0,120000.0,23.797,23.797,23.78,23.78,120000.0
2014-12-16 14:50:00,27.99,27.99,27.93,27.96,466500.0,23.7715,23.7715,23.7205,23.746,466500.0
2014-12-16 14:55:00,27.96,27.98,27.95,27.98,216500.0,23.746,23.763,23.7375,23.763,216500.0
2014-12-16 15:00:00,27.97,28.01,27.95,27.99,367500.0,23.7545,23.7885,23.7375,23.7715,367500.0
2014-12-16 15:05:00,27.99,28.0,27.94,27.98,350000.0,23.7715,23.78,23.729,23.763,350000.0
2014-12-16 15:10:00,27.98,27.99,27.96,27.97,374000.0,23.763,23.7715,23.746,23.7545,374000.0
2014-12-16 15:15:00,27.96,27.99,27.96,27.99,288000.0,23.746,23.7715,23.746,23.7715,288000.0
2014-12-16 15:20:00,27.98,27.99,27.95,27.95,308500.0,23.763,23.7715,23.7375,23.7375,308500.0
2014-12-16 15:25:00,27.95,27.95,27.91,27.93,440000.0,23.7375,23.7375,23.7036,23.7205,440000.0
2014-12-16 15:30:00,27.93,27.98,27.92,27.95,606000.0,23.7205,23.763,23.712,23.7375,606000.0
2014-12-16 15:35:00,27.95,27.96,27.89,27.9,585000.0,23.7375,23.746,23.6866,23.6951,585000.0
2014-12-16 15:40:00,27.9,27.9,27.84,27.86,501500.0,23.6951,23.6951,23.6441,23.6611,501500.0
2014-12-16 15:45:00,27.85,27.92,27.85,27.9,209500.0,23.6526,23.712,23.6526,23.6951,209500.0
2014-12-16 15:50:00,27.9,27.9,27.83,27.86,258500.0,23.6951,23.6951,23.6356,23.6611,258500.0
2014-12-16 15:55:00,27.85,27.85,27.79,27.8,239000.0,23.6526,23.6526,23.6016,23.6101,239000.0
2014-12-17 09:30:00,27.88,27.93,27.84,27.86,155500.0,23.6781,23.7205,23.6441,23.6611,155500.0
2014-12-17 09:35:00,27.86,27.9,27.84,27.89,49000.0,23.6611,23.6951,23.6441,23.6866,49000.0
2014-12-17 09:40:00,27.87,27.98,27.87,27.96,55500.0,23.6696,23.763,23.6696,23.746,55500.0
2014-12-17 09:45:00,27.96,27.98,27.86,27.87,151000.0,23.746,23.763,23.6611,23.6696,151000.0
2014-12-17 09:50:00,27.87,27.9,27.86,27.9,32000.0,23.6696,23.6951,23.6611,23.6951,32000.0
2014-12-17 09:55:00,27.9,27.96,27.9,27.96,26500.0,23.6951,23.746,23.6951,23.746,26500.0
2014-12-17 10:00:00,27.96,27.96,27.9,27.93,30500.0,23.746,23.746,23.6951,23.7205,30500.0
2014-12-17 10:05:00,27.93,27.93,27.9,27.91,21000.0,23.7205,23.7205,23.6951,23.7036,21000.0
2014-12-17 10:10:00,27.93,27.95,27.9,27.95,53500.0,23.7205,23.7375,23.6951,23.7375,53500.0
2014-12-17 10:15:00,27.95,27.95,27.88,27.9,69500.0,23.7375,23.7375,23.6781,23.6951,69500.0
2014-12-17 10:20:00,27.91,27.91,27.89,27.9,11000.0,23.7036,23.7036,23.6866,23.6951,11000.0
2014-12-17 10:25:00,27.88,27.88,27.84,27.85,20000.0,23.6781,23.6781,23.6441,23.6526,20000.0
2014-12-17 10:30:00,27.84,27.85,27.81,27.85,52000.0,23.6441,23.6526,23.6186,23.6526,52000.0
2014-12-17 10:35:00,27.84,27.88,27.83,27.87,62500.0,23.6441,23.6781,23.6356,23.6696,62500.0
2014-12-17 10:40:00,27.88,27.91,27.85,27.89,63000.0,23.6781,23.7036,23.6526,23.6866,63000.0
2014-12-17 10:45:00,27.9,27.93,27.88,27.91,54000.0,23.6951,23.7205,23.6781,23.7036,54000.0
2014-12-17 10:50:00,27.91,27.92,27.89,27.9,99500.0,23.7036,23.712,23.6866,23.6951,99500.0
2014-12-17 10:55:00,27.9,27.92,27.89,27.9,46500.0,23.6951,23.712,23.6866,23.6951,46500.0
2014-12-17 11:00:00,27.9,27.92,27.9,27.91,61000.0,23.6951,23.712,23.6951,23.7036,61000.0
2014-12-17 11:05:00,27.91,27.91,27.88,27.88,152500.0,23.7036,23.7036,23.6781,23.6781,152500.0
2014-12-17 11:10:00,27.89,27.9,27.88,27.88,116500.0,23.6866,23.6951,23.6781,23.6781,116500.0
2014-12-17 11:15:00,27.89,27.91,27.87,27.91,124500.0,23.6866,23.7036,23.6696,23.7036,124500.0
2014-12-17 11:20:00,27.91,27.94,27.9,27.94,44500.0,23.7036,23.729,23.6951,23.729,44500.0
2014-12-17 11:25:00,27.92,27.95,27.92,27.93,46000.0,23.712,23.7375,23.712,23.7205,46000.0
2014-12-17 11:30:00,27.93,27.95,27.93,27.93,27000.0,23.7205,23.7375,23.7205,23.7205,27000.0
2014-12-17 11:35:00,27.93,28.02,27.93,28.02,54000.0,23.7205,23.797,23.7205,23.797,54000.0
2014-12-17 11:40:00,28.03,28.04,28.02,28.02,81500.0,23.8055,23.814,23.797,23.797,81500.0
2014-12-17 11:45:00,28.02,28.04,28.02,28.03,17500.0,23.797,23.814,23.797,23.8055,17500.0
2014-12-17 11:50:00,28.02,28.05,28.02,28.04,22000.0,23.797,23.8225,23.797,23.814,22000.0
2014-12-17 11:55:00,28.06,28.13,28.06,28.12,16500.0,23.8309,23.8904,23.8309,23.8819,16500.0
2014-12-17 12:00:00,28.12,28.12,28.09,28.1,305500.0,23.8819,23.8819,23.8564,23.8649,305500.0
2014-12-17 12:05:00,28.07,28.08,28.04,28.07,72000.0,23.8394,23.8479,23.814,23.8394,72000.0
2014-12-17 12:10:00,28.07,28.07,28.05,28.06,60000.0,23.8394,23.8394,23.8225,23.8309,60000.0
2014-12-17 12:15:00,28.06,28.07,28.05,28.05,28500.0,23.8309,23.8394,23.8225,23.8225,28500.0
2014-12-17 12:20:00,28.04,28.05,28.03,28.04,25500.0,23.814,23.8225,23.8055,23.814,25500.0
2014-12-17 12:25:00,28.02,28.02,28.0,28.01,10000.0,23.797,23.797,23.78,23.7885,10000.0
2014-12-17 12:30:00,28.01,28.04,28.01,28.02,56500.0,23.7885,23.814,23.7885,23.797,56500.0
2014-12-17 12:35:00,28.02,28.02,27.99,28.01,10000.0,23.797,23.797,23.7715,23.7885,10000.0
2014-12-17 12:40:00,28.0,28.03,27.99,28.01,89500.0,23.78,23.8055,23.7715,23.7885,89500.0
2014-12-17 12:45:00,28.01,28.02,28.01,28.01,38000.0,23.7885,23.797,23.7885,23.7885,38000.0
2014-12-17 12:50:00,28.02,28.06,28.02,28.05,34500.0,23.797,23.8309,23.797,23.8225,34500.0
2014-12-17 12:55:00,28.04,28.05,28.02,28.03,52500.0,23.814,23.8225,23.797,23.8055,52500.0
2014-12-17 13:00:00,28.04,28.06,28.03,28.04,66000.0,23.814,23.8309,23.8055,23.814,66000.0
2014-12-17 13:05:00,28.04,28.07,28.04,28.07,23000.0,23.814,23.8394,23.814,23.8394,23000.0
2014-12-17 13:10:00,28.07,28.07,28.05,28.07,42000.0,23.8394,23.8394,23.8225,23.8394,42000.0
2014-12-17 13:15:00,28.07,28.09,28.07,28.08,34500.0,23.8394,23.8564,23.8394,23.8479,34500.0
2014-12-17 13:20:00,28.09,28.1,28.09,28.09,23000.0,23.8564,23.8649,23.8564,23.8564,23000.0
2014-12-17 13:25:00,28.08,28.1,28.08,28.1,14500.0,23.8479,23.8649,23.8479,23.8649,14500.0
2014-12-17 13:30:00,28.11,28.12,28.1,28.11,23000.0,23.8734,23.8819,23.8649,23.8734,23000.0
2014-12-17 13:35:00,28.1,28.11,28.09,28.1,22000.0,23.8649,23.8734,23.8564,23.8649,22000.0
2014-12-17 13:40:00,28.1,28.11,28.09,28.09,164000.0,23.8649,23.8734,23.8564,23.8564,164000.0
2014-12-17 13:45:00,28.09,28.09,28.05,28.07,35000.0,23.8564,23.8564,23.8225,23.8394,35000.0
2014-12-17 13:50:00,28.06,28.08,28.06,28.07,55500.0,23.8309,23.8479,23.8309,23.8394,55500.0
2014-12-17 13:55:00,28.07,28.09,28.07,28.09,10500.0,23.8394,23.8564,23.8394,23.8564,10500.0
2014-12-17 14:00:00,28.12,28.26,28.1,28.22,113000.0,23.8819,24.0008,23.8649,23.9668,113000.0
2014-12-17 14:05:00,28.24,28.27,28.24,28.27,38500.0,23.9838,24.0093,23.9838,24.0093,38500.0
2014-12-17 14:10:00,28.26,28.32,28.25,28.32,27000.0,24.0008,24.0518,23.9923,24.0518,27000.0
2014-12-17 14:15:00,28.31,28.31,28.26,28.27,32000.0,24.0433,24.0433,24.0008,24.0093,32000.0
2014-12-17 14:20:00,28.28,28.28,28.25,28.27,56000.0,24.0178,24.0178,23.9923,24.0093,56000.0
2014-12-17 14:25:00,28.28,28.29,28.26,28.26,36500.0,24.0178,24.0263,24.0008,24.0008,36500.0
2014-12-17 14:30:00,28.27,28.28,28.22,28.27,46000.0,24.0093,24.0178,23.9668,24.0093,46000.0
2014-12-17 14:35:00,28.27,28.33,28.27,28.32,67000.0,24.0093,24.0603,24.0093,24.0518,67000.0
2014-12-17 14:40:00,28.31,28.31,28.22,28.24,202000.0,24.0433,24.0433,23.9668,23.9838,202000.0
2014-12-17 14:45:00,28.24,28.25,28.19,28.19,110500.0,23.9838,23.9923,23.9414,23.9414,110500.0
2014-12-17 14:50:00,28.19,28.26,28.17,28.25,71000.0,23.9414,24.0008,23.9244,23.9923,71000.0
2014-12-17 14:55:00,28.25,28.26,28.21,28.22,27000.0,23.9923,24.0008,23.9583,23.9668,27000.0
2014-12-17 15:00:00,28.21,28.22,28.15,28.19,154500.0,23.9583,23.9668,23.9074,23.9414,154500.0
2014-12-17 15:05:00,28.18,28.2,28.17,28.2,22000.0,23.9329,23.9498,23.9244,23.9498,22000.0
2014-12-17 15:10:00,28.19,28.25,28.19,28.25,109500.0,23.9414,23.9923,23.9414,23.9923,109500.0
2014-12-17 15:15:00,28.27,28.28,28.23,28.28,66000.0,24.0093,24.0178,23.9753,24.0178,66000.0
2014-12-17 15:20:00,28.29,28.3,28.25,28.27,29000.0,24.0263,24.0348,23.9923,24.0093,29000.0
2014-12-17 15:25:00,28.28,28.38,28.27,28.37,31000.0,24.0178,24.1027,24.0093,24.0942,31000.0
2014-12-17 15:30:00,28.36,28.4,28.35,28.36,69500.0,24.0857,24.1197,24.0772,24.0857,69500.0
2014-12-17 15:35:00,28.35,28.38,28.34,28.37,53000.0,24.0772,24.1027,24.0687,24.0942,53000.0
2014-12-17 15:40:00,28.38,28.44,28.38,28.42,69500.0,24.1027,24.1537,24.1027,24.1367,69500.0
2014-12-17 15:45:00,28.42,28.46,28.41,28.46,142000.0,24.1367,24.1707,24.1282,24.1707,142000.0
2014-12-17 15:50:00,28.46,28.46,28.41,28.41,92000.0,24.1707,24.1707,24.1282,24.1282,92000.0
2014-12-17 15:55:00,28.41,28.45,28.41,28.45,303000.0,24.1282,24.1622,24.1282,24.1622,303000.0
2014-12-18 09:30:00,28.83,28.83,28.7,28.72,257000.0,24.4849,24.4849,24.3745,24.3915,257000.0
2014-12-18 09:35:00,28.72,28.74,28.69,28.74,130000.0,24.3915,24.4085,24.366,24.4085,130000.0
2014-12-18 09:40:00,28.74,28.75,28.72,28.72,216500.0,24.4085,24.417,24.3915,24.3915,216500.0
2014-12-18 09:45:00,28.72,28.73,28.69,28.69,71000.0,24.3915,24.4,24.366,24.366,71000.0
2014-12-18 09:50:00,28.7,28.73,28.69,28.72,59000.0,24.3745,24.4,24.366,24.3915,59000.0
2014-12-18 09:55:00,28.72,28.76,28.72,28.76,94500.0,24.3915,24.4254,24.3915,24.4254,94500.0
2014-12-18 10:00:00,28.77,28.77,28.72,28.74,61000.0,24.4339,24.4339,24.3915,24.4085,61000.0
2014-12-18 10:05:00,28.73,28.78,28.71,28.76,61000.0,24.4,24.4424,24.383,24.4254,61000.0
2014-12-18 10:10:00,28.77,28.79,28.75,28.76,83500.0,24.4339,24.4509,24.417,24.4254,83500.0
2014-12-18 10:15:00,28.77,28.77,28.73,28.73,45500.0,24.4339,24.4339,24.4,24.4,45500.0
2014-12-18 10:20:00,28.73,28.76,28.72,28.75,54500.0,24.4,24.4254,24.3915,24.417,54500.0
2014-12-18 10:25:00,28.74,28.74,28.72,28.73,30500.0,24.4085,24.4085,24.3915,24.4,30500.0
2014-12-18 10:30:00,28.72,28.74,28.71,28.72,54000.0,24.3915,24.4085,24.383,24.3915,54000.0
2014-12-18 10:35:00,28.71,28.72,28.68,28.68,52000.0,24.383,24.3915,24.3575,24.3575,52000.0
2014-12-18 10:40:00,28.68,28.69,28.67,28.68,91500.0,24.3575,24.366,24.349,24.3575,91500.0
2014-12-18 10:45:00,28.68,28.71,28.66,28.71,16500.0,24.3575,24.383,24.3405,24.383,16500.0
2014-12-18 10:50:00,28.7,28.71,28.68,28.69,29000.0,24.3745,24.383,24.3575,24.366,29000.0
2014-12-18 10:55:00,28.69,28.7,28.67,28.67,114000.0,24.366,24.3745,24.349,24.349,114000.0
2014-12-18 11:00:00,28.66,28.68,28.64,28.68,123500.0,24.3405,24.3575,24.3235,24.3575,123500.0
2014-12-18 11:05:00,28.67,28.67,28.62,28.63,73500.0,24.349,24.349,24.3065,24.315,73500.0
2014-12-18 11:10:00,28.63,28.65,28.62,28.64,130000.0,24.315,24.332,24.3065,24.3235,130000.0
2014-12-18 11:15:00,28.65,28.69,28.65,28.69,31000.0,24.332,24.366,24.332,24.366,31000.0
2014-12-18 11:20:00,28.69,28.71,28.69,28.7,96500.0,24.366,24.383,24.366,24.3745,96500.0
2014-12-18 11:25:00,28.69,28.72,28.68,28.69,29500.0,24.366,24.3915,24.3575,24.366,29500.0
2014-12-18 11:30:00,28.69,28.7,28.67,28.7,51500.0,24.366,24.3745,24.349,24.3745,51500.0
2014-12-18 11:35:00,28.7,28.7,28.68,28.69,13000.0,24.3745,24.3745,24.3575,24.366,13000.0
2014-12-18 11:40:00,28.69,28.7,28.68,28.69,11500.0,24.366,24.3745,24.3575,24.366,11500.0
2014-12-18 11:45:00,28.67,28.68,28.67,28.68,10000.0,24.349,24.3575,24.349,24.3575,10000.0
2014-12-18 11:50:00,28.68,28.72,28.67,28.72,111000.0,24.3575,24.3915,24.349,24.3915,111000.0
2014-12-18 11:55:00,28.73,28.73,28.7,28.73,58500.0,24.4,24.4,24.3745,24.4,58500.0
2014-12-18 12:00:00,28.73,28.73,28.72,28.72,9500.0,24.4,24.4,24.3915,24.3915,9500.0
2014-12-18 12:05:00,28.73,28.76,28.73,28.76,90500.0,24.4,24.4254,24.4,24.4254,90500.0
2014-12-18 12:10:00,28.76,28.77,28.75,28.75,95500.0,24.4254,24.4339,24.417,24.417,95500.0
2014-12-18 12:15:00,28.76,28.76,28.75,28.76,19000.0,24.4254,24.4254,24.417,24.4254,19000.0
2014-12-18 12:20:00,28.76,28.76,28.72,28.74,20000.0,24.4254,24.4254,24.3915,24.4085,20000.0
2014-12-18 12:25:00,28.75,28.76,28.75,28.75,57000.0,24.417,24.4254,24.417,24.417,57000.0
2014-12-18 12:30:00,28.75,28.76,28.74,28.75,78000.0,24.417,24.4254,24.4085,24.417,78000.0
2014-12-18 12:35:00,28.75,28.76,28.75,28.75,53000.0,24.417,24.4254,24.417,24.417,53000.0
2014-12-18 12:40:00,28.76,28.77,28.76,28.76,18500.0,24.4254,24.4339,24.4254,24.4254,18500.0
2014-12-18 12:45:00,28.78,28.79,28.77,28.78,9500.0,24.4424,24.4509,24.4339,24.4424,9500.0
2014-12-18 12:50:00,28.79,28.81,28.79,28.79,103000.0,24.4509,24.4679,24.4509,24.4509,103000.0
2014-12-18 12:55:00,28.79,28.81,28.79,28.8,51500.0,24.4509,24.4679,24.4509,24.4594,51500.0
2014-12-18 13:00:00,28.8,28.82,28.79,28.82,68000.0,24.4594,24.4764,24.4509,24.4764,68000.0
2014-12-18 13:05:00,28.82,28.83,28.82,28.82,28000.0,24.4764,24.4849,24.4764,24.4764,28000.0
2014-12-18 13:10:00,28.82,28.82,28.8,28.81,60500.0,24.4764,24.4764,24.4594,24.4679,60500.0
2014-12-18 13:15:00,28.81,28.83,28.81,28.82,113000.0,24.4679,24.4849,24.4679,24.4764,113000.0
2014-12-18 13:20:00,28.83,28.85,28.83,28.85,17000.0,24.4849,24.5019,24.4849,24.5019,17000.0
2014-12-18 13:25:00,28.85,28.85,28.84,28.85,77000.0,24.5019,24.5019,24.4934,24.5019,77000.0
2014-12-18 13:30:00,28.85,28.85,28.84,28.85,34500.0,24.5019,24.5019,24.4934,24.5019,34500.0
2014-12-18 13:35:00,28.85,28.85,28.84,28.84,33500.0,24.5019,24.5019,24.4934,24.4934,33500.0
2014-12-18 13:40:00,28.83,28.83,28.81,28.82,16500.0,24.4849,24.4849,24.4679,24.4764,16500.0
2014-12-18 13:45:00,28.83,28.83,28.82,28.82,31500.0,24.4849,24.4849,24.4764,24.4764,31500.0
2014-12-18 13:50:00,28.82,28.83,28.82,28.83,18000.0,24.4764,24.4849,24.4764,24.4849,18000.0
2014-12-18 13:55:00,28.83,28.83,28.82,28.83,24000.0,24.4849,24.4849,24.4764,24.4849,24000.0
2014-12-18 14:00:00,28.82,28.83,28.8,28.81,56000.0,24.4764,24.4849,24.4594,24.4679,56000.0
2014-12-18 14:05:00,28.81,28.81,28.79,28.8,53000.0,24.4679,24.4679,24.4509,24.4594,53000.0
2014-12-18 14:10:00,28.8,28.8,28.79,28.8,41000.0,24.4594,24.4594,24.4509,24.4594,41000.0
2014-12-18 14:15:00,28.8,28.81,28.79,28.81,63500.0,24.4594,24.4679,24.4509,24.4679,63500.0
2014-12-18 14:20:00,28.81,28.81,28.78,28.78,20000.0,24.4679,24.4679,24.4424,24.4424,20000.0
2014-12-18 14:25:00,28.77,28.77,28.75,28.75,36500.0,24.4339,24.4339,24.417,24.417,36500.0
2014-12-18 14:30:00,28.75,28.77,28.73,28.77,77000.0,24.417,24.4339,24.4,24.4339,77000.0
2014-12-18 14:35:00,28.76,28.78,28.75,28.78,23500.0,24.4254,24.4424,24.417,24.4424,23500.0
2014-12-18 14:40:00,28.77,28.77,28.75,28.76,35000.0,24.4339,24.4339,24.417,24.4254,35000.0
2014-12-18 14:45:00,28.76,28.77,28.72,28.72,4500.0,24.4254,24.4339,24.3915,24.3915,4500.0
2014-12-18 14:50:00,28.74,28.78,28.74,28.78,33500.0,24.4085,24.4424,24.4085,24.4424,33500.0
2014-12-18 14:55:00,28.78,28.8,28.77,28.79,56500.0,24.4424,24.4594,24.4339,24.4509,56500.0
2014-12-18 15:00:00,28.79,28.81,28.79,28.8,84500.0,24.4509,24.4679,24.4509,24.4594,84500.0
2014-12-18 15:05:00,28.81,28.83,28.81,28.82,76000.0,24.4679,24.4849,24.4679,24.4764,76000.0
2014-12-18 15:10:00,28.83,28.85,28.82,28.85,35500.0,24.4849,24.5019,24.4764,24.5019,35500.0
2014-12-18 15:15:00,28.85,28.85,28.81,28.82,75500.0,24.5019,24.5019,24.4679,24.4764,75500.0
2014-12-18 15:20:00,28.82,28.82,28.79,28.8,19500.0,24.4764,24.4764,24.4509,24.4594,19500.0
2014-12-18 15:25:00,28.8,28.82,28.79,28.81,18000.0,24.4594,24.4764,24.4509,24.4679,18000.0
2014-12-18 15:30:00,28.83,28.83,28.81,28.82,44500.0,24.4849,24.4849,24.4679,24.4764,44500.0
2014-12-18 15:35:00,28.82,28.82,28.81,28.82,23000.0,24.4764,24.4764,24.4679,24.4764,23000.0
2014-12-18 15:40:00,28.81,28.86,28.81,28.85,62000.0,24.4679,24.5104,24.4679,24.5019,62000.0
2014-12-18 15:45:00,28.85,28.86,28.84,28.85,141000.0,24.5019,24.5104,24.4934,24.5019,141000.0
2014-12-18 15:50:00,28.86,28.88,28.86,28.88,101500.0,24.5104,24.5274,24.5104,24.5274,101500.0
2014-12-18 15:55:00,28.88,28.93,28.88,28.93,110000.0,24.5274,24.5698,24.5274,24.5698,110000.0
2014-12-19 09:30:00,29.01,29.03,28.93,28.94,146500.0,24.6378,24.6547,24.5698,24.5783,146500.0
2014-12-19 09:35:00,28.92,28.94,28.9,28.93,57000.0,24.5613,24.5783,24.5443,24.5698,57000.0
2014-12-19 09:40:00,28.92,28.94,28.9,28.92,103000.0,24.5613,24.5783,24.5443,24.5613,103000.0
2014-12-19 09:45:00,28.92,28.95,28.92,28.95,26000.0,24.5613,24.5868,24.5613,24.5868,26000.0
2014-12-19 09:50:00,28.95,28.97,28.94,28.97,40500.0,24.5868,24.6038,24.5783,24.6038,40500.0
2014-12-19 09:55:00,28.97,29.01,28.96,29.0,39500.0,24.6038,24.6378,24.5953,24.6293,39500.0
2014-12-19 10:00:00,29.0,29.0,28.96,28.99,25500.0,24.6293,24.6293,24.5953,24.6208,25500.0
2014-12-19 10:05:00,29.0,29.02,28.98,29.02,28000.0,24.6293,24.6463,24.6123,24.6463,28000.0
2014-12-19 10:10:00,29.0,29.01,28.98,29.0,45500.0,24.6293,24.6378,24.6123,24.6293,45500.0
2014-12-19 10:15:00,28.99,28.99,28.95,28.96,37500.0,24.6208,24.6208,24.5868,24.5953,37500.0
2014-12-19 10:20:00,28.93,28.96,28.93,28.96,6000.0,24.5698,24.5953,24.5698,24.5953,6000.0
2014-12-19 10:25:00,28.96,28.96,28.92,28.94,21500.0,24.5953,24.5953,24.5613,24.5783,21500.0
2014-12-19 10:30:00,28.94,28.94,28.89,28.9,32000.0,24.5783,24.5783,24.5359,24.5443,32000.0
2014-12-19 10:35:00,28.9,28.91,28.89,28.9,28500.0,24.5443,24.5528,24.5359,24.5443,28500.0
2014-12-19 10:40:00,28.9,28.93,28.9,28.91,47000.0,24.5443,24.5698,24.5443,24.5528,47000.0
2014-12-19 10:45:00,28.91,28.91,28.87,28.87,26000.0,24.5528,24.5528,24.5189,24.5189,26000.0
2014-12-19 10:50:00,28.86,28.88,28.85,28.86,88500.0,24.5104,24.5274,24.5019,24.5104,88500.0
2014-12-19 10:55:00,28.86,28.89,28.86,28.89,48500.0,24.5104,24.5359,24.5104,24.5359,48500.0
2014-12-19 11:00:00,28.89,28.89,28.86,28.87,47500.0,24.5359,24.5359,24.5104,24.5189,47500.0
2014-12-19 11:05:00,28.86,28.87,28.86,28.87,2500.0,24.5104,24.5189,24.5104,24.5189,2500.0
2014-12-19 11:10:00,28.86,28.88,28.85,28.88,44500.0,24.5104,24.5274,24.5019,24.5274,44500.0
2014-12-19 11:15:00,28.87,28.89,28.87,28.87,39500.0,24.5189,24.5359,24.5189,24.5189,39500.0
2014-12-19 11:20:00,28.87,28.89,28.87,28.89,14000.0,24.5189,24.5359,24.5189,24.5359,14000.0
2014-12-19 11:25:00,28.88,28.91,28.88,28.9,29500.0,24.5274,24.5528,24.5274,24.5443,29500.0
2014-12-19 11:30:00,28.89,28.89,28.87,28.89,25000.0,24.5359,24.5359,24.5189,24.5359,25000.0
2014-12-19 11:35:00,28.89,28.89,28.88,28.89,6000.0,24.5359,24.5359,24.5274,24.5359,6000.0
2014-12-19 11:40:00,28.89,28.91,28.89,28.89,16000.0,24.5359,24.5528,24.5359,24.5359,16000.0
2014-12-19 11:45:00,28.9,28.9,28.89,28.89,15000.0,24.5443,24.5443,24.5359,24.5359,15000.0
2014-12-19 11:50:00,28.89,28.9,28.89,28.89,35500.0,24.5359,24.5443,24.5359,24.5359,35500.0
2014-12-19 11:55:00,28.9,28.9,28.89,28.89,15500.0,24.5443,24.5443,24.5359,24.5359,15500.0
2014-12-19 12:00:00,28.89,28.89,28.87,28.88,53500.0,24.5359,24.5359,24.5189,24.5274,53500.0
2014-12-19 12:05:00,28.88,28.9,28.87,28.89,32500.0,24.5274,24.5443,24.5189,24.5359,32500.0
2014-12-19 12:10:00,28.88,28.88,28.87,28.87,21500.0,24.5274,24.5274,24.5189,24.5189,21500.0
2014-12-19 12:15:00,28.87,28.88,28.86,28.86,37000.0,24.5189,24.5274,24.5104,24.5104,37000.0
2014-12-19 12:20:00,28.86,28.86,28.84,28.84,21000.0,24.5104,24.5104,24.4934,24.4934,21000.0
2014-12-19 12:25:00,28.83,28.85,28.83,28.84,18000.0,24.4849,24.5019,24.4849,24.4934,18000.0
2014-12-19 12:30:00,28.84,28.85,28.83,28.84,31500.0,24.4934,24.5019,24.4849,24.4934,31500.0
2014-12-19 12:35:00,28.85,28.86,28.85,28.85,22000.0,24.5019,24.5104,24.5019,24.5019,22000.0
2014-12-19 12:40:00,28.85,28.86,28.85,28.86,45000.0,24.5019,24.5104,24.5019,24.5104,45000.0
2014-12-19 12:45:00,28.86,28.87,28.86,28.87,25000.0,24.5104,24.5189,24.5104,24.5189,25000.0
2014-12-19 12:50:00,28.88,28.89,28.88,28.88,42000.0,24.5274,24.5359,24.5274,24.5274,42000.0
2014-12-19 12:55:00,28.89,28.89,28.88,28.88,76000.0,24.5359,24.5359,24.5274,24.5274,76000.0
2014-12-19 13:00:00,28.88,28.88,28.87,28.88,19500.0,24.5274,24.5274,24.5189,24.5274,19500.0
2014-12-19 13:05:00,28.87,28.89,28.87,28.88,26500.0,24.5189,24.5359,24.5189,24.5274,26500.0
2014-12-19 13:10:00,28.88,28.88,28.88,28.88,26000.0,24.5274,24.5274,24.5274,24.5274,26000.0
2014-12-19 13:15:00,28.88,28.89,28.88,28.89,36500.0,24.5274,24.5359,24.5274,24.5359,36500.0
2014-12-19 13:20:00,28.88,28.9,28.88,28.9,39000.0,24.5274,24.5443,24.5274,24.5443,39000.0
2014-12-19 13:25:00,28.9,28.9,28.89,28.9,8500.0,24.5443,24.5443,24.5359,24.5443,8500.0
2014-12-19 13:30:00,28.9,28.91,28.89,28.89,128500.0,24.5443,24.5528,24.5359,24.5359,128500.0
2014-12-19 13:35:00,28.89,28.9,28.89,28.89,36500.0,24.5359,24.5443,24.5359,24.5359,36500.0
2014-12-19 13:40:00,28.89,28.9,28.89,28.9,26000.0,24.5359,24.5443,24.5359,24.5443,26000.0
2014-12-19 13:45:00,28.91,28.91,28.89,28.91,21500.0,24.5528,24.5528,24.5359,24.5528,21500.0
2014-12-19 13:50:00,28.91,28.92,28.91,28.91,31000.0,24.5528,24.5613,24.5528,24.5528,31000.0
2014-12-19 13:55:00,28.91,28.92,28.91,28.92,27000.0,24.5528,24.5613,24.5528,24.5613,27000.0
2014-12-19 14:00:00,28.92,28.92,28.91,28.92,60000.0,24.5613,24.5613,24.5528,24.5613,60000.0
2014-12-19 14:05:00,28.92,28.95,28.92,28.94,357500.0,24.5613,24.5868,24.5613,24.5783,357500.0
2014-12-19 14:10:00,28.95,28.95,28.94,28.95,35500.0,24.5868,24.5868,24.5783,24.5868,35500.0
2014-12-19 14:15:00,28.95,28.95,28.93,28.94,49500.0,24.5868,24.5868,24.5698,24.5783,49500.0
2014-12-19 14:20:00,28.94,28.94,28.93,28.94,41000.0,24.5783,24.5783,24.5698,24.5783,41000.0
2014-12-19 14:25:00,28.94,28.95,28.94,28.94,48500.0,24.5783,24.5868,24.5783,24.5783,48500.0
2014-12-19 14:30:00,28.95,28.96,28.94,28.96,173000.0,24.5868,24.5953,24.5783,24.5953,173000.0
2014-12-19 14:35:00,28.96,28.96,28.95,28.96,35500.0,24.5953,24.5953,24.5868,24.5953,35500.0
2014-12-19 14:40:00,28.96,28.98,28.95,28.98,43500.0,24.5953,24.6123,24.5868,24.6123,43500.0
2014-12-19 14:45:00,28.98,29.0,28.97,29.0,55500.0,24.6123,24.6293,24.6038,24.6293,55500.0
2014-12-19 14:50:00,29.0,29.02,29.0,29.02,49500.0,24.6293,24.6463,24.6293,24.6463,49500.0
2014-12-19 14:55:00,29.02,29.03,29.01,29.02,47000.0,24.6463,24.6547,24.6378,24.6463,47000.0
2014-12-19 15:00:00,29.03,29.03,29.02,29.03,90000.0,24.6547,24.6547,24.6463,24.6547,90000.0
2014-12-19 15:05:00,29.03,29.03,29.0,29.02,91000.0,24.6547,24.6547,24.6293,24.6463,91000.0
2014-12-19 15:10:00,29.02,29.03,28.99,29.02,127500.0,24.6463,24.6547,24.6208,24.6463,127500.0
2014-12-19 15:15:00,29.03,29.03,29.0,29.01,34000.0,24.6547,24.6547,24.6293,24.6378,34000.0
2014-12-19 15:20:00,29.0,29.03,29.0,29.02,31000.0,24.6293,24.6547,24.6293,24.6463,31000.0
2014-12-19 15:25:00,29.01,29.04,29.01,29.04,96000.0,24.6378,24.6632,24.6378,24.6632,96000.0
2014-12-19 15:30:00,29.04,29.07,29.04,29.06,77500.0,24.6632,24.6887,24.6632,24.6802,77500.0
2014-12-19 15:35:00,29.06,29.08,29.06,29.07,116000.0,24.6802,24.6972,24.6802,24.6887,116000.0
2014-12-19 15:40:00,29.07,29.08,29.05,29.06,71000.0,24.6887,24.6972,24.6717,24.6802,71000.0
2014-12-19 15:45:00,29.06,29.06,29.02,29.03,64500.0,24.6802,24.6802,24.6463,24.6547,64500.0
2014-12-19 15:50:00,29.03,29.03,28.99,28.99,65500.0,24.6547,24.6547,24.6208,24.6208,65500.0
2014-12-19 15:55:00,29.0,29.03,29.0,29.02,137500.0,24.6293,24.6547,24.6293,24.6463,137500.0
2014-12-22 09:30:00,29.07,29.12,29.05,29.09,132000.0,24.6887,24.7312,24.6717,24.7057,132000.0
2014-12-22 09:35:00,29.1,29.1,29.05,29.05,53500.0,24.7142,24.7142,24.6717,24.6717,53500.0
2014-12-22 09:40:00,29.04,29.05,29.01,29.03,69500.0,24.6632,24.6717,24.6378,24.6547,69500.0
2014-12-22 09:45:00,29.03,29.07,29.03,29.06,10000.0,24.6547,24.6887,24.6547,24.6802,10000.0
2014-12-22 09:50:00,29.07,29.07,29.05,29.05,33500.0,24.6887,24.6887,24.6717,24.6717,33500.0
2014-12-22 09:55:00,29.05,29.05,29.02,29.03,60000.0,24.6717,24.6717,24.6463,24.6547,60000.0
2014-12-22 10:00:00,29.03,29.04,29.01,29.02,61000.0,24.6547,24.6632,24.6378,24.6463,61000.0
2014-12-22 10:05:00,29.02,29.03,29.01,29.01,37000.0,24.6463,24.6547,24.6378,24.6378,37000.0
2014-12-22 10:10:00,29.02,29.03,29.01,29.01,88000.0,24.6463,24.6547,24.6378,24.6378,88000.0
2014-12-22 10:15:00,29.02,29.05,29.02,29.03,47500.0,24.6463,24.6717,24.6463,24.6547,47500.0
2014-12-22 10:20:00,29.03,29.06,29.03,29.06,56000.0,24.6547,24.6802,24.6547,24.6802,56000.0
2014-12-22 10:25:00,29.05,29.08,29.04,29.06,64500.0,24.6717,24.6972,24.6632,24.6802,64500.0
2014-12-22 10:30:00,29.06,29.07,29.04,29.04,81000.0,24.6802,24.6887,24.6632,24.6632,81000.0
2014-12-22 10:35:00,29.05,29.05,29.04,29.05,107000.0,24.6717,24.6717,24.6632,24.6717,107000.0
2014-12-22 10:40:00,29.05,29.06,29.04,29.05,115000.0,24.6717,24.6802,24.6632,24.6717,115000.0
2014-12-22 10:45:00,29.05,29.05,29.03,29.03,40500.0,24.6717,24.6717,24.6547,24.6547,40500.0
2014-12-22 10:50:00,29.04,29.05,29.04,29.04,25500.0,24.6632,24.6717,24.6632,24.6632,25500.0
2014-12-22 10:55:00,29.05,29.06,29.04,29.05,107000.0,24.6717,24.6802,24.6632,24.6717,107000.0
2014-12-22 11:00:00,29.05,29.05,29.03,29.03,47500.0,24.6717,24.6717,24.6547,24.6547,47500.0
2014-12-22 11:05:00,29.03,29.03,29.01,29.03,62500.0,24.6547,24.6547,24.6378,24.6547,62500.0
2014-12-22 11:10:00,29.03,29.03,29.02,29.03,31500.0,24.6547,24.6547,24.6463,24.6547,31500.0
2014-12-22 11:15:00,29.03,29.04,29.03,29.04,52000.0,24.6547,24.6632,24.6547,24.6632,52000.0
2014-12-22 11:20:00,29.04,29.05,29.04,29.04,33000.0,24.6632,24.6717,24.6632,24.6632,33000.0
2014-12-22 11:25:00,29.03,29.06,29.03,29.06,21500.0,24.6547,24.6802,24.6547,24.6802,21500.0
2014-12-22 11:30:00,29.06,29.06,29.05,29.06,32500.0,24.6802,24.6802,24.6717,24.6802,32500.0
2014-12-22 11:35:00,29.06,29.06,29.04,29.05,31500.0,24.6802,24.6802,24.6632,24.6717,31500.0
2014-12-22 11:40:00,29.05,29.05,29.04,29.04,36500.0,24.6717,24.6717,24.6632,24.6632,36500.0
2014-12-22 11:45:00,29.05,29.05,29.04,29.04,22500.0,24.6717,24.6717,24.6632,24.6632,22500.0
2014-12-22 11:50:00,29.04,29.04,29.02,29.04,33500.0,24.6632,24.6632,24.6463,24.6632,33500.0
2014-12-22 11:55:00,29.03,29.03,29.02,29.03,49000.0,24.6547,24.6547,24.6463,24.6547,49000.0
2014-12-22 12:00:00,29.03,29.03,29.02,29.02,17000.0,24.6547,24.6547,24.6463,24.6463,17000.0
2014-12-22 12:05:00,29.03,29.04,29.02,29.03,90000.0,24.6547,24.6632,24.6463,24.6547,90000.0
2014-12-22 12:10:00,29.03,29.04,29.02,29.02,125000.0,24.6547,24.6632,24.6463,24.6463,125000.0
2014-12-22 12:15:00,29.02,29.03,29.02,29.03,45500.0,24.6463,24.6547,24.6463,24.6547,45500.0
2014-12-22 12:20:00,29.03,29.04,29.02,29.03,20000.0,24.6547,24.6632,24.6463,24.6547,20000.0
2014-12-22 12:25:00,29.04,29.04,29.02,29.02,27000.0,24.6632,24.6632,24.6463,24.6463,27000.0
2014-12-22 12:30:00,29.02,29.03,29.02,29.02,173500.0,24.6463,24.6547,24.6463,24.6463,173500.0
2014-12-22 12:35:00,29.02,29.02,29.01,29.02,68000.0,24.6463,24.6463,24.6378,24.6463,68000.0
2014-12-22 12:40:00,29.02,29.03,29.02,29.03,29500.0,24.6463,24.6547,24.6463,24.6547,29500.0
2014-12-22 12:45:00,29.03,29.04,29.03,29.04,34500.0,24.6547,24.6632,24.6547,24.6632,34500.0
2014-12-22 12:50:00,29.04,29.06,29.04,29.06,24500.0,24.6632,24.6802,24.6632,24.6802,24500.0
2014-12-22 12:55:00,29.06,29.07,29.06,29.07,25500.0,24.6802,24.6887,24.6802,24.6887,25500.0
2014-12-22 13:00:00,29.07,29.08,29.07,29.07,57500.0,24.6887,24.6972,24.6887,24.6887,57500.0
2014-12-22 13:05:00,29.07,29.07,29.06,29.06,58000.0,24.6887,24.6887,24.6802,24.6802,58000.0
2014-12-22 13:10:00,29.06,29.07,29.06,29.07,23500.0,24.6802,24.6887,24.6802,24.6887,23500.0
2014-12-22 13:15:00,29.07,29.08,29.07,29.07,25500.0,24.6887,24.6972,24.6887,24.6887,25500.0
2014-12-22 13:20:00,29.07,29.07,29.06,29.07,27000.0,24.6887,24.6887,24.6802,24.6887,27000.0
2014-12-22 13:25:00,29.08,29.08,29.07,29.08,14000.0,24.6972,24.6972,24.6887,24.6972,14000.0
2014-12-22 13:30:00,29.08,29.08,29.07,29.07,21500.0,24.6972,24.6972,24.6887,24.6887,21500.0
2014-12-22 13:35:00,29.07,29.08,29.07,29.08,7500.0,24.6887,24.6972,24.6887,24.6972,7500.0
2014-12-22 13:40:00,29.08,29.08,29.08,29.08,23000.0,24.6972,24.6972,24.6972,24.6972,23000.0
2014-12-22 13:45:00,29.08,29.08,29.08,29.08,27500.0,24.6972,24.6972,24.6972,24.6972,27500.0
2014-12-22 13:50:00,29.08,29.08,29.07,29.07,63500.0,24.6972,24.6972,24.6887,24.6887,63500.0
2014-12-22 13:55:00,29.07,29.08,29.06,29.08,41500.0,24.6887,24.6972,24.6802,24.6972,41500.0
2014-12-22 14:00:00,29.08,29.08,29.07,29.07,166500.0,24.6972,24.6972,24.6887,24.6887,166500.0
2014-12-22 14:05:00,29.07,29.09,29.07,29.09,13500.0,24.6887,24.7057,24.6887,24.7057,13500.0
2014-12-22 14:10:00,29.09,29.09,29.07,29.09,45000.0,24.7057,24.7057,24.6887,24.7057,45000.0
2014-12-22 14:15:00,29.1,29.1,29.08,29.08,120500.0,24.7142,24.7142,24.6972,24.6972,120500.0
2014-12-22 14:20:00,29.08,29.09,29.08,29.08,47500.0,24.6972,24.7057,24.6972,24.6972,47500.0
2014-12-22 14:25:00,29.08,29.08,29.08,29.08,4000.0,24.6972,24.6972,24.6972,24.6972,4000.0
2014-12-22 14:30:00,29.08,29.09,29.08,29.08,12000.0,24.6972,24.7057,24.6972,24.6972,12000.0
2014-12-22 14:35:00,29.08,29.08,29.07,29.07,29000.0,24.6972,24.6972,24.6887,24.6887,29000.0
2014-12-22 14:40:00,29.07,29.08,29.07,29.08,47000.0,24.6887,24.6972,24.6887,24.6972,47000.0
2014-12-22 14:45:00,29.08,29.09,29.08,29.09,30000.0,24.6972,24.7057,24.6972,24.7057,30000.0
2014-12-22 14:50:00,29.09,29.1,29.09,29.1,30000.0,24.7057,24.7142,24.7057,24.7142,30000.0
2014-12-22 14:55:00,29.1,29.1,29.09,29.1,166500.0,24.7142,24.7142,24.7057,24.7142,166500.0
2014-12-22 15:00:00,29.1,29.11,29.1,29.11,23000.0,24.7142,24.7227,24.7142,24.7227,23000.0
2014-12-22 15:05:00,29.11,29.11,29.1,29.1,77000.0,24.7227,24.7227,24.7142,24.7142,77000.0
2014-12-22 15:10:00,29.1,29.12,29.1,29.11,83500.0,24.7142,24.7312,24.7142,24.7227,83500.0
2014-12-22 15:15:00,29.11,29.11,29.11,29.11,139000.0,24.7227,24.7227,24.7227,24.7227,139000.0
2014-12-22 15:20:00,29.11,29.12,29.11,29.12,123500.0,24.7227,24.7312,24.7227,24.7312,123500.0
2014-12-22 15:25:00,29.12,29.13,29.11,29.12,73000.0,24.7312,24.7397,24.7227,24.7312,73000.0
2014-12-22 15:30:00,29.12,29.13,29.11,29.12,130000.0,24.7312,24.7397,24.7227,24.7312,130000.0
2014-12-22 15:35:00,29.12,29.13,29.11,29.12,114000.0,24.7312,24.7397,24.7227,24.7312,114000.0
2014-12-22 15:40:00,29.12,29.13,29.12,29.12,40000.0,24.7312,24.7397,24.7312,24.7312,40000.0
2014-12-22 15:45:00,29.12,29.12,29.09,29.11,126500.0,24.7312,24.7312,24.7057,24.7227,126500.0
2014-12-22 15:50:00,29.1,29.12,29.09,29.11,57000.0,24.7142,24.7312,24.7057,24.7227,57000.0
2014-12-22 15:55:00,29.1,29.14,29.09,29.14,282500.0,24.7142,24.7482,24.7057,24.7482,282500.0
2014-12-23 09:30:00,29.23,29.25,29.19,29.2,164000.0,24.8246,24.8416,24.7906,24.7991,164000.0
2014-12-23 09:35:00,29.2,29.25,29.2,29.24,47000.0,24.7991,24.8416,24.7991,24.8331,47000.0
2014-12-23 09:40:00,29.24,29.28,29.24,29.27,45500.0,24.8331,24.8671,24.8331,24.8586,45500.0
2014-12-23 09:45:00,29.27,29.28,29.24,29.26,41000.0,24.8586,24.8671,24.8331,24.8501,41000.0
2014-12-23 09:50:00,29.27,29.28,29.26,29.28,42000.0,24.8586,24.8671,24.8501,24.8671,42000.0
2014-12-23 09:55:00,29.29,29.3,29.27,29.29,42500.0,24.8756,24.8841,24.8586,24.8756,42500.0
2014-12-23 10:00:00,29.28,29.31,29.28,29.31,38500.0,24.8671,24.8925,24.8671,24.8925,38500.0
2014-12-23 10:05:00,29.31,29.33,29.31,29.32,38500.0,24.8925,24.9095,24.8925,24.901,38500.0
2014-12-23 10:10:00,29.32,29.32,29.29,29.29,36000.0,24.901,24.901,24.8756,24.8756,36000.0
2014-12-23 10:15:00,29.29,29.29,29.28,29.28,31000.0,24.8756,24.8756,24.8671,24.8671,31000.0
2014-12-23 10:20:00,29.29,29.29,29.27,29.28,32000.0,24.8756,24.8756,24.8586,24.8671,32000.0
2014-12-23 10:25:00,29.28,29.29,29.28,29.28,35500.0,24.8671,24.8756,24.8671,24.8671,35500.0
2014-12-23 10:30:00,29.29,29.29,29.27,29.28,28000.0,24.8756,24.8756,24.8586,24.8671,28000.0
2014-12-23 10:35:00,29.28,29.28,29.25,29.25,29000.0,24.8671,24.8671,24.8416,24.8416,29000.0
2014-12-23 10:40:00,29.25,29.26,29.23,29.24,24500.0,24.8416,24.8501,24.8246,24.8331,24500.0
2014-12-23 10:45:00,29.23,29.23,29.18,29.19,83000.0,24.8246,24.8246,24.7821,24.7906,83000.0
2014-12-23 10:50:00,29.19,29.22,29.18,29.22,44500.0,24.7906,24.8161,24.7821,24.8161,44500.0
2014-12-23 10:55:00,29.22,29.23,29.2,29.23,214500.0,24.8161,24.8246,24.7991,24.8246,214500.0
2014-12-23 11:00:00,29.23,29.23,29.21,29.22,35000.0,24.8246,24.8246,24.8076,24.8161,35000.0
2014-12-23 11:05:00,29.22,29.23,29.21,29.22,57500.0,24.8161,24.8246,24.8076,24.8161,57500.0
2014-12-23 11:10:00,29.22,29.23,29.22,29.23,53500.0,24.8161,24.8246,24.8161,24.8246,53500.0
2014-12-23 11:15:00,29.22,29.24,29.21,29.24,48500.0,24.8161,24.8331,24.8076,24.8331,48500.0
2014-12-23 11:20:00,29.25,29.26,29.24,29.25,36500.0,24.8416,24.8501,24.8331,24.8416,36500.0
2014-12-23 11:25:00,29.25,29.26,29.25,29.25,42500.0,24.8416,24.8501,24.8416,24.8416,42500.0
2014-12-23 11:30:00,29.25,29.26,29.25,29.25,30000.0,24.8416,24.8501,24.8416,24.8416,30000.0
2014-12-23 11:35:00,29.24,29.25,29.24,29.25,50500.0,24.8331,24.8416,24.8331,24.8416,50500.0
2014-12-23 11:40:00,29.25,29.25,29.24,29.24,45500.0,24.8416,24.8416,24.8331,24.8331,45500.0
2014-12-23 11:45:00,29.24,29.26,29.24,29.26,87500.0,24.8331,24.8501,24.8331,24.8501,87500.0
2014-12-23 11:50:00,29.26,29.26,29.25,29.26,43500.0,24.8501,24.8501,24.8416,24.8501,43500.0
2014-12-23 11:55:00,29.26,29.26,29.25,29.26,44000.0,24.8501,24.8501,24.8416,24.8501,44000.0
2014-12-23 12:00:00,29.26,29.26,29.25,29.26,47000.0,24.8501,24.8501,24.8416,24.8501,47000.0
2014-12-23 12:05:00,29.26,29.27,29.25,29.26,41000.0,24.8501,24.8586,24.8416,24.8501,41000.0
2014-12-23 12:10:00,29.26,29.27,29.25,29.26,24000.0,24.8501,24.8586,24.8416,24.8501,24000.0
2014-12-23 12:15:00,29.26,29.27,29.26,29.26,60000.0,24.8501,24.8586,24.8501,24.8501,60000.0
2014-12-23 12:20:00,29.27,29.27,29.25,29.26,84500.0,24.8586,24.8586,24.8416,24.8501,84500.0
2014-12-23 12:25:00,29.26,29.27,29.25,29.27,28500.0,24.8501,24.8586,24.8416,24.8586,28500.0
2014-12-23 12:30:00,29.27,29.27,29.25,29.26,59500.0,24.8586,24.8586,24.8416,24.8501,59500.0
2014-12-23 12:35:00,29.26,29.28,29.26,29.28,28000.0,24.8501,24.8671,24.8501,24.8671,28000.0
2014-12-23 12:40:00,29.27,29.28,29.27,29.28,351000.0,24.8586,24.8671,24.8586,24.8671,351000.0
2014-12-23 12:45:00,29.28,29.29,29.27,29.28,74000.0,24.8671,24.8756,24.8586,24.8671,74000.0
2014-12-23 12:50:00,29.28,29.29,29.28,29.28,31000.0,24.8671,24.8756,24.8671,24.8671,31000.0
2014-12-23 12:55:00,29.28,29.28,29.28,29.28,12000.0,24.8671,24.8671,24.8671,24.8671,12000.0
2014-12-23 13:00:00,29.28,29.28,29.27,29.28,27500.0,24.8671,24.8671,24.8586,24.8671,27500.0
2014-12-23 13:05:00,29.28,29.28,29.27,29.28,45000.0,24.8671,24.8671,24.8586,24.8671,45000.0
2014-12-23 13:10:00,29.28,29.3,29.28,29.3,173000.0,24.8671,24.8841,24.8671,24.8841,173000.0
2014-12-23 13:15:00,29.3,29.3,29.29,29.29,238500.0,24.8841,24.8841,24.8756,24.8756,238500.0
2014-12-23 13:20:00,29.29,29.29,29.28,29.28,39000.0,24.8756,24.8756,24.8671,24.8671,39000.0
2014-12-23 13:25:00,29.28,29.28,29.27,29.27,22500.0,24.8671,24.8671,24.8586,24.8586,22500.0
2014-12-23 13:30:00,29.28,29.28,29.27,29.27,26000.0,24.8671,24.8671,24.8586,24.8586,26000.0
2014-12-23 13:35:00,29.27,29.27,29.26,29.27,52000.0,24.8586,24.8586,24.8501,24.8586,52000.0
2014-12-23 13:40:00,29.27,29.28,29.27,29.28,48000.0,24.8586,24.8671,24.8586,24.8671,48000.0
2014-12-23 13:45:00,29.28,29.29,29.28,29.28,46500.0,24.8671,24.8756,24.8671,24.8671,46500.0
2014-12-23 13:50:00,29.28,29.28,29.27,29.27,27500.0,24.8671,24.8671,24.8586,24.8586,27500.0
2014-12-23 13:55:00,29.27,29.27,29.26,29.26,34000.0,24.8586,24.8586,24.8501,24.8501,34000.0
2014-12-23 14:00:00,29.26,29.26,29.25,29.26,119500.0,24.8501,24.8501,24.8416,24.8501,119500.0
2014-12-23 14:05:00,29.26,29.26,29.26,29.26,19500.0,24.8501,24.8501,24.8501,24.8501,19500.0
2014-12-23 14:10:00,29.26,29.27,29.26,29.27,13500.0,24.8501,24.8586,24.8501,24.8586,13500.0
2014-12-23 14:15:00,29.27,29.27,29.26,29.26,35500.0,24.8586,24.8586,24.8501,24.8501,35500.0
2014-12-23 14:20:00,29.27,29.27,29.26,29.26,31000.0,24.8586,24.8586,24.8501,24.8501,31000.0
2014-12-23 14:25:00,29.27,29.27,29.26,29.27,45500.0,24.8586,24.8586,24.8501,24.8586,45500.0
2014-12-23 14:30:00,29.27,29.28,29.26,29.27,64500.0,24.8586,24.8671,24.8501,24.8586,64500.0
2014-12-23 14:35:00,29.27,29.27,29.26,29.27,57500.0,24.8586,24.8586,24.8501,24.8586,57500.0
2014-12-23 14:40:00,29.27,29.28,29.27,29.28,32500.0,24.8586,24.8671,24.8586,24.8671,32500.0
2014-12-23 14:45:00,29.28,29.28,29.27,29.27,35000.0,24.8671,24.8671,24.8586,24.8586,35000.0
2014-12-23 14:50:00,29.27,29.28,29.26,29.27,42000.0,24.8586,24.8671,24.8501,24.8586,42000.0
2014-12-23 14:55:00,29.27,29.27,29.26,29.26,32500.0,24.8586,24.8586,24.8501,24.8501,32500.0
2014-12-23 15:00:00,29.26,29.27,29.26,29.27,152500.0,24.8501,24.8586,24.8501,24.8586,152500.0
2014-12-23 15:05:00,29.27,29.28,29.26,29.27,25000.0,24.8586,24.8671,24.8501,24.8586,25000.0
2014-12-23 15:10:00,29.27,29.28,29.27,29.27,39000.0,24.8586,24.8671,24.8586,24.8586,39000.0
2014-12-23 15:15:00,29.27,29.27,29.26,29.26,17500.0,24.8586,24.8586,24.8501,24.8501,17500.0
2014-12-23 15:20:00,29.26,29.26,29.22,29.22,59000.0,24.8501,24.8501,24.8161,24.8161,59000.0
2014-12-23 15:25:00,29.22,29.23,29.22,29.23,36000.0,24.8161,24.8246,24.8161,24.8246,36000.0
2014-12-23 15:30:00,29.23,29.23,29.21,29.23,46000.0,24.8246,24.8246,24.8076,24.8246,46000.0
2014-12-23 15:35:00,29.23,29.23,29.22,29.22,24500.0,24.8246,24.8246,24.8161,24.8161,24500.0
2014-12-23 15:40:00,29.23,29.24,29.23,29.24,25500.0,24.8246,24.8331,24.8246,24.8331,25500.0
2014-12-23 15:45:00,29.24,29.24,29.22,29.24,47500.0,24.8331,24.8331,24.8161,24.8331,47500.0
2014-12-23 15:50:00,29.24,29.26,29.24,29.26,125500.0,24.8331,24.8501,24.8331,24.8501,125500.0
2014-12-23 15:55:00,29.26,29.26,29.24,29.24,308500.0,24.8501,24.8501,24.8331,24.8331,308500.0
2014-12-24 09:30:00,29.18,29.19,29.11,29.12,177500.0,24.8955,24.904,24.8358,24.8443,177500.0
2014-12-24 09:35:00,29.12,29.15,29.11,29.11,40000.0,24.8443,24.8699,24.8358,24.8358,40000.0
2014-12-24 09:40:00,29.1,29.1,29.08,29.08,33000.0,24.8272,24.8272,24.8102,24.8102,33000.0
2014-12-24 09:45:00,29.07,29.12,29.07,29.12,29500.0,24.8016,24.8443,24.8016,24.8443,29500.0
2014-12-24 09:50:00,29.14,29.17,29.14,29.17,12500.0,24.8614,24.8869,24.8614,24.8869,12500.0
2014-12-24 09:55:00,29.16,29.17,29.15,29.15,15500.0,24.8784,24.8869,24.8699,24.8699,15500.0
2014-12-24 10:00:00,29.16,29.19,29.16,29.16,47000.0,24.8784,24.904,24.8784,24.8784,47000.0
2014-12-24 10:05:00,29.16,29.17,29.15,29.15,18000.0,24.8784,24.8869,24.8699,24.8699,18000.0
2014-12-24 10:10:00,29.15,29.16,29.15,29.15,41500.0,24.8699,24.8784,24.8699,24.8699,41500.0
2014-12-24 10:15:00,29.15,29.16,29.14,29.16,23000.0,24.8699,24.8784,24.8614,24.8784,23000.0
2014-12-24 10:20:00,29.16,29.19,29.16,29.19,16000.0,24.8784,24.904,24.8784,24.904,16000.0
2014-12-24 10:25:00,29.19,29.2,29.19,29.19,32000.0,24.904,24.9125,24.904,24.904,32000.0
2014-12-24 10:30:00,29.2,29.2,29.19,29.19,21000.0,24.9125,24.9125,24.904,24.904,21000.0
2014-12-24 10:35:00,29.19,29.2,29.19,29.2,14000.0,24.904,24.9125,24.904,24.9125,14000.0
2014-12-24 10:40:00,29.19,29.2,29.19,29.19,14500.0,24.904,24.9125,24.904,24.904,14500.0
2014-12-24 10:45:00,29.19,29.2,29.18,29.19,13500.0,24.904,24.9125,24.8955,24.904,13500.0
2014-12-24 10:50:00,29.18,29.19,29.18,29.19,31000.0,24.8955,24.904,24.8955,24.904,31000.0
2014-12-24 10:55:00,29.18,29.19,29.18,29.18,11000.0,24.8955,24.904,24.8955,24.8955,11000.0
2014-12-24 11:00:00,29.18,29.2,29.18,29.2,20000.0,24.8955,24.9125,24.8955,24.9125,20000.0
2014-12-24 11:05:00,29.2,29.2,29.18,29.19,25000.0,24.9125,24.9125,24.8955,24.904,25000.0
2014-12-24 11:10:00,29.18,29.19,29.18,29.18,12000.0,24.8955,24.904,24.8955,24.8955,12000.0
2014-12-24 11:15:00,29.18,29.19,29.18,29.19,50000.0,24.8955,24.904,24.8955,24.904,50000.0
2014-12-24 11:20:00,29.18,29.19,29.18,29.18,46000.0,24.8955,24.904,24.8955,24.8955,46000.0
2014-12-24 11:25:00,29.19,29.2,29.19,29.2,40500.0,24.904,24.9125,24.904,24.9125,40500.0
2014-12-24 11:30:00,29.2,29.21,29.19,29.19,16000.0,24.9125,24.9211,24.904,24.904,16000.0
2014-12-24 11:35:00,29.19,29.2,29.19,29.19,11000.0,24.904,24.9125,24.904,24.904,11000.0
2014-12-24 11:40:00,29.19,29.2,29.19,29.2,13500.0,24.904,24.9125,24.904,24.9125,13500.0
2014-12-24 11:45:00,29.2,29.21,29.2,29.21,27500.0,24.9125,24.9211,24.9125,24.9211,27500.0
2014-12-24 11:50:00,29.21,29.22,29.2,29.21,48500.0,24.9211,24.9296,24.9125,24.9211,48500.0
2014-12-24 11:55:00,29.21,29.22,29.21,29.22,16000.0,24.9211,24.9296,24.9211,24.9296,16000.0
2014-12-24 12:00:00,29.22,29.22,29.21,29.22,21000.0,24.9296,24.9296,24.9211,24.9296,21000.0
2014-12-24 12:05:00,29.22,29.23,29.22,29.23,15500.0,24.9296,24.9381,24.9296,24.9381,15500.0
2014-12-24 12:10:00,29.23,29.23,29.22,29.23,9500.0,24.9381,24.9381,24.9296,24.9381,9500.0
2014-12-24 12:15:00,29.23,29.23,29.22,29.22,27500.0,24.9381,24.9381,24.9296,24.9296,27500.0
2014-12-24 12:20:00,29.22,29.22,29.21,29.21,5000.0,24.9296,24.9296,24.9211,24.9211,5000.0
2014-12-24 12:25:00,29.21,29.22,29.21,29.21,43000.0,24.9211,24.9296,24.9211,24.9211,43000.0
2014-12-24 12:30:00,29.21,29.22,29.21,29.21,27000.0,24.9211,24.9296,24.9211,24.9211,27000.0
2014-12-24 12:35:00,29.21,29.21,29.2,29.2,16000.0,24.9211,24.9211,24.9125,24.9125,16000.0
2014-12-24 12:40:00,29.2,29.21,29.2,29.2,25000.0,24.9125,24.9211,24.9125,24.9125,25000.0
2014-12-24 12:45:00,29.2,29.2,29.19,29.19,27000.0,24.9125,24.9125,24.904,24.904,27000.0
2014-12-24 12:50:00,29.19,29.21,29.18,29.2,35500.0,24.904,24.9211,24.8955,24.9125,35500.0
2014-12-24 12:55:00,29.2,29.21,29.17,29.17,29000.0,24.9125,24.9211,24.8869,24.8869,29000.0
2014-12-26 09:30:00,29.23,29.27,29.21,29.27,39000.0,24.9381,24.9723,24.9211,24.9723,39000.0
2014-12-26 09:35:00,29.3,29.32,29.29,29.32,12000.0,24.9979,25.0149,24.9893,25.0149,12000.0
2014-12-26 09:40:00,29.32,29.32,29.3,29.3,12000.0,25.0149,25.0149,24.9979,24.9979,12000.0
2014-12-26 09:45:00,29.31,29.31,29.3,29.3,23500.0,25.0064,25.0064,24.9979,24.9979,23500.0
2014-12-26 09:50:00,29.32,29.32,29.3,29.32,45500.0,25.0149,25.0149,24.9979,25.0149,45500.0
2014-12-26 09:55:00,29.31,29.31,29.3,29.31,5500.0,25.0064,25.0064,24.9979,25.0064,5500.0
2014-12-26 10:00:00,29.32,29.33,29.32,29.33,14000.0,25.0149,25.0235,25.0149,25.0235,14000.0
2014-12-26 10:05:00,29.33,29.33,29.32,29.33,9500.0,25.0235,25.0235,25.0149,25.0235,9500.0
2014-12-26 10:10:00,29.32,29.33,29.32,29.33,14000.0,25.0149,25.0235,25.0149,25.0235,14000.0
2014-12-26 10:15:00,29.33,29.33,29.31,29.32,14000.0,25.0235,25.0235,25.0064,25.0149,14000.0
2014-12-26 10:20:00,29.33,29.33,29.32,29.33,19000.0,25.0235,25.0235,25.0149,25.0235,19000.0
2014-12-26 10:25:00,29.33,29.33,29.32,29.32,18500.0,25.0235,25.0235,25.0149,25.0149,18500.0
2014-12-26 10:30:00,29.32,29.32,29.32,29.32,16000.0,25.0149,25.0149,25.0149,25.0149,16000.0
2014-12-26 10:35:00,29.32,29.32,29.31,29.31,17000.0,25.0149,25.0149,25.0064,25.0064,17000.0
2014-12-26 10:40:00,29.31,29.31,29.31,29.31,5500.0,25.0064,25.0064,25.0064,25.0064,5500.0
2014-12-26 10:45:00,29.33,29.33,29.32,29.32,10000.0,25.0235,25.0235,25.0149,25.0149,10000.0
2014-12-26 10:50:00,29.32,29.32,29.31,29.31,9500.0,25.0149,25.0149,25.0064,25.0064,9500.0
2014-12-26 10:55:00,29.32,29.32,29.31,29.32,30000.0,25.0149,25.0149,25.0064,25.0149,30000.0
2014-12-26 11:00:00,29.32,29.33,29.32,29.33,20500.0,25.0149,25.0235,25.0149,25.0235,20500.0
2014-12-26 11:05:00,29.33,29.35,29.33,29.34,15000.0,25.0235,25.0405,25.0235,25.032,15000.0
2014-12-26 11:10:00,29.34,29.34,29.33,29.33,15500.0,25.032,25.032,25.0235,25.0235,15500.0
2014-12-26 11:15:00,29.33,29.33,29.33,29.33,4500.0,25.0235,25.0235,25.0235,25.0235,4500.0
2014-12-26 11:20:00,29.33,29.35,29.33,29.35,6500.0,25.0235,25.0405,25.0235,25.0405,6500.0
2014-12-26 11:25:00,29.35,29.35,29.34,29.34,36500.0,25.0405,25.0405,25.032,25.032,36500.0
2014-12-26 11:30:00,29.34,29.34,29.34,29.34,14000.0,25.032,25.032,25.032,25.032,14000.0
2014-12-26 11:35:00,29.35,29.35,29.34,29.35,12000.0,25.0405,25.0405,25.032,25.0405,12000.0
2014-12-26 11:40:00,29.34,29.34,29.33,29.34,8500.0,25.032,25.032,25.0235,25.032,8500.0
2014-12-26 11:45:00,29.33,29.34,29.33,29.34,11500.0,25.0235,25.032,25.0235,25.032,11500.0
2014-12-26 11:50:00,29.34,29.35,29.34,29.35,5000.0,25.032,25.0405,25.032,25.0405,5000.0
2014-12-26 11:55:00,29.35,29.35,29.35,29.35,15500.0,25.0405,25.0405,25.0405,25.0405,15500.0
2014-12-26 12:00:00,29.35,29.35,29.35,29.35,131500.0,25.0405,25.0405,25.0405,25.0405,131500.0
2014-12-26 12:05:00,29.34,29.34,29.34,29.34,5500.0,25.032,25.032,25.032,25.032,5500.0
2014-12-26 12:10:00,29.34,29.34,29.33,29.34,17000.0,25.032,25.032,25.0235,25.032,17000.0
2014-12-26 12:15:00,29.34,29.35,29.33,29.34,24000.0,25.032,25.0405,25.0235,25.032,24000.0
2014-12-26 12:20:00,29.34,29.35,29.34,29.34,7000.0,25.032,25.0405,25.032,25.032,7000.0
2014-12-26 12:25:00,29.34,29.34,29.32,29.32,41500.0,25.032,25.032,25.0149,25.0149,41500.0
2014-12-26 12:30:00,29.32,29.33,29.32,29.32,9500.0,25.0149,25.0235,25.0149,25.0149,9500.0
2014-12-26 12:35:00,29.32,29.32,29.31,29.31,3500.0,25.0149,25.0149,25.0064,25.0064,3500.0
2014-12-26 12:40:00,29.32,29.32,29.31,29.31,29000.0,25.0149,25.0149,25.0064,25.0064,29000.0
2014-12-26 12:45:00,29.32,29.32,29.31,29.32,12500.0,25.0149,25.0149,25.0064,25.0149,12500.0
2014-12-26 12:50:00,29.32,29.32,29.31,29.31,8000.0,25.0149,25.0149,25.0064,25.0064,8000.0
2014-12-26 12:55:00,29.31,29.31,29.31,29.31,3500.0,25.0064,25.0064,25.0064,25.0064,3500.0
2014-12-26 13:00:00,29.31,29.32,29.3,29.3,13000.0,25.0064,25.0149,24.9979,24.9979,13000.0
2014-12-26 13:05:00,29.28,29.29,29.28,29.29,1000.0,24.9808,24.9893,24.9808,24.9893,1000.0
2014-12-26 13:10:00,29.29,29.29,29.29,29.29,0.0,24.9893,24.9893,24.9893,24.9893,0.0
2014-12-26 13:15:00,29.3,29.3,29.3,29.3,9500.0,24.9979,24.9979,24.9979,24.9979,9500.0
2014-12-26 13:20:00,29.3,29.32,29.3,29.32,5000.0,24.9979,25.0149,24.9979,25.0149,5000.0
2014-12-26 13:25:00,29.31,29.31,29.3,29.3,9500.0,25.0064,25.0064,24.9979,24.9979,9500.0
2014-12-26 13:30:00,29.29,29.3,29.29,29.3,41000.0,24.9893,24.9979,24.9893,24.9979,41000.0
2014-12-26 13:35:00,29.3,29.3,29.3,29.3,8500.0,24.9979,24.9979,24.9979,24.9979,8500.0
2014-12-26 13:40:00,29.31,29.31,29.3,29.3,43000.0,25.0064,25.0064,24.9979,24.9979,43000.0
2014-12-26 13:45:00,29.3,29.31,29.29,29.29,11500.0,24.9979,25.0064,24.9893,24.9893,11500.0
2014-12-26 13:50:00,29.3,29.32,29.3,29.31,16500.0,24.9979,25.0149,24.9979,25.0064,16500.0
2014-12-26 13:55:00,29.31,29.32,29.31,29.32,23500.0,25.0064,25.0149,25.0064,25.0149,23500.0
2014-12-26 14:00:00,29.31,29.32,29.31,29.32,24500.0,25.0064,25.0149,25.0064,25.0149,24500.0
2014-12-26 14:05:00,29.31,29.32,29.31,29.32,16500.0,25.0064,25.0149,25.0064,25.0149,16500.0
2014-12-26 14:10:00,29.32,29.32,29.32,29.32,28500.0,25.0149,25.0149,25.0149,25.0149,28500.0
2014-12-26 14:15:00,29.32,29.32,29.31,29.32,32000.0,25.0149,25.0149,25.0064,25.0149,32000.0
2014-12-26 14:20:00,29.32,29.32,29.31,29.32,21500.0,25.0149,25.0149,25.0064,25.0149,21500.0
2014-12-26 14:25:00,29.32,29.32,29.32,29.32,17000.0,25.0149,25.0149,25.0149,25.0149,17000.0
2014-12-26 14:30:00,29.32,29.33,29.32,29.33,23000.0,25.0149,25.0235,25.0149,25.0235,23000.0
2014-12-26 14:35:00,29.33,29.34,29.33,29.33,22500.0,25.0235,25.032,25.0235,25.0235,22500.0
2014-12-26 14:40:00,29.32,29.33,29.32,29.33,3500.0,25.0149,25.0235,25.0149,25.0235,3500.0
2014-12-26 14:45:00,29.33,29.33,29.32,29.33,75000.0,25.0235,25.0235,25.0149,25.0235,75000.0
2014-12-26 14:50:00,29.33,29.33,29.33,29.33,79000.0,25.0235,25.0235,25.0235,25.0235,79000.0
2014-12-26 14:55:00,29.33,29.33,29.32,29.33,69500.0,25.0235,25.0235,25.0149,25.0235,69500.0
2014-12-26 15:00:00,29.33,29.33,29.32,29.32,81500.0,25.0235,25.0235,25.0149,25.0149,81500.0
2014-12-26 15:05:00,29.32,29.33,29.32,29.32,54500.0,25.0149,25.0235,25.0149,25.0149,54500.0
2014-12-26 15:10:00,29.32,29.32,29.31,29.31,166500.0,25.0149,25.0149,25.0064,25.0064,166500.0
2014-12-26 15:15:00,29.31,29.32,29.31,29.31,55500.0,25.0064,25.0149,25.0064,25.0064,55500.0
2014-12-26 15:20:00,29.31,29.31,29.3,29.31,51000.0,25.0064,25.0064,24.9979,25.0064,51000.0
2014-12-26 15:25:00,29.31,29.31,29.3,29.3,30000.0,25.0064,25.0064,24.9979,24.9979,30000.0
2014-12-26 15:30:00,29.3,29.3,29.29,29.29,93000.0,24.9979,24.9979,24.9893,24.9893,93000.0
2014-12-26 15:35:00,29.28,29.3,29.28,29.29,57000.0,24.9808,24.9979,24.9808,24.9893,57000.0
2014-12-26 15:40:00,29.29,29.3,29.28,29.28,90000.0,24.9893,24.9979,24.9808,24.9808,90000.0
2014-12-26 15:45:00,29.28,29.29,29.27,29.27,129000.0,24.9808,24.9893,24.9723,24.9723,129000.0
2014-12-26 15:50:00,29.27,29.27,29.23,29.23,178500.0,24.9723,24.9723,24.9381,24.9381,178500.0
2014-12-26 15:55:00,29.23,29.26,29.23,29.25,267000.0,24.9381,24.9637,24.9381,24.9552,267000.0
2014-12-29 09:30:00,29.23,29.33,29.23,29.33,79000.0,24.9381,25.0235,24.9381,25.0235,79000.0
2014-12-29 09:35:00,29.32,29.38,29.32,29.37,49500.0,25.0149,25.0661,25.0149,25.0576,49500.0
2014-12-29 09:40:00,29.37,29.42,29.37,29.4,45500.0,25.0576,25.1002,25.0576,25.0832,45500.0
2014-12-29 09:45:00,29.39,29.42,29.39,29.42,37500.0,25.0746,25.1002,25.0746,25.1002,37500.0
2014-12-29 09:50:00,29.43,29.43,29.42,29.42,26500.0,25.1088,25.1088,25.1002,25.1002,26500.0
2014-12-29 09:55:00,29.42,29.43,29.42,29.43,74500.0,25.1002,25.1088,25.1002,25.1088,74500.0
2014-12-29 10:00:00,29.43,29.44,29.43,29.43,38500.0,25.1088,25.1173,25.1088,25.1088,38500.0
2014-12-29 10:05:00,29.43,29.47,29.43,29.47,23000.0,25.1088,25.1429,25.1088,25.1429,23000.0
2014-12-29 10:10:00,29.46,29.47,29.46,29.47,3500.0,25.1344,25.1429,25.1344,25.1429,3500.0
2014-12-29 10:15:00,29.47,29.47,29.44,29.44,9000.0,25.1429,25.1429,25.1173,25.1173,9000.0
2014-12-29 10:20:00,29.44,29.45,29.41,29.42,19500.0,25.1173,25.1258,25.0917,25.1002,19500.0
2014-12-29 10:25:00,29.41,29.41,29.4,29.41,25000.0,25.0917,25.0917,25.0832,25.0917,25000.0
2014-12-29 10:30:00,29.41,29.41,29.4,29.4,23000.0,25.0917,25.0917,25.0832,25.0832,23000.0
2014-12-29 10:35:00,29.41,29.41,29.4,29.4,11000.0,25.0917,25.0917,25.0832,25.0832,11000.0
2014-12-29 10:40:00,29.41,29.41,29.4,29.41,7000.0,25.0917,25.0917,25.0832,25.0917,7000.0
2014-12-29 10:45:00,29.4,29.41,29.4,29.4,32500.0,25.0832,25.0917,25.0832,25.0832,32500.0
2014-12-29 10:50:00,29.4,29.42,29.4,29.42,30500.0,25.0832,25.1002,25.0832,25.1002,30500.0
2014-12-29 10:55:00,29.42,29.43,29.42,29.43,13500.0,25.1002,25.1088,25.1002,25.1088,13500.0
2014-12-29 11:00:00,29.42,29.43,29.42,29.43,28500.0,25.1002,25.1088,25.1002,25.1088,28500.0
2014-12-29 11:05:00,29.43,29.43,29.42,29.43,29000.0,25.1088,25.1088,25.1002,25.1088,29000.0
2014-12-29 11:10:00,29.44,29.44,29.42,29.42,10000.0,25.1173,25.1173,25.1002,25.1002,10000.0
2014-12-29 11:15:00,29.41,29.41,29.4,29.41,5500.0,25.0917,25.0917,25.0832,25.0917,5500.0
2014-12-29 11:20:00,29.41,29.41,29.41,29.41,8500.0,25.0917,25.0917,25.0917,25.0917,8500.0
2014-12-29 11:25:00,29.41,29.42,29.4,29.41,36000.0,25.0917,25.1002,25.0832,25.0917,36000.0
2014-12-29 11:30:00,29.42,29.42,29.41,29.42,32500.0,25.1002,25.1002,25.0917,25.1002,32500.0
2014-12-29 11:35:00,29.42,29.42,29.41,29.41,38000.0,25.1002,25.1002,25.0917,25.0917,38000.0
2014-12-29 11:40:00,29.41,29.41,29.41,29.41,13000.0,25.0917,25.0917,25.0917,25.0917,13000.0
2014-12-29 11:45:00,29.41,29.43,29.41,29.42,66000.0,25.0917,25.1088,25.0917,25.1002,66000.0
2014-12-29 11:50:00,29.42,29.42,29.41,29.41,15000.0,25.1002,25.1002,25.0917,25.0917,15000.0
2014-12-29 11:55:00,29.41,29.41,29.4,29.41,12000.0,25.0917,25.0917,25.0832,25.0917,12000.0
2014-12-29 12:00:00,29.41,29.42,29.41,29.42,15000.0,25.0917,25.1002,25.0917,25.1002,15000.0
2014-12-29 12:05:00,29.42,29.42,29.41,29.42,16000.0,25.1002,25.1002,25.0917,25.1002,16000.0
2014-12-29 12:10:00,29.41,29.42,29.41,29.42,14500.0,25.0917,25.1002,25.0917,25.1002,14500.0
2014-12-29 12:15:00,29.42,29.42,29.4,29.41,88000.0,25.1002,25.1002,25.0832,25.0917,88000.0
2014-12-29 12:20:00,29.41,29.42,29.41,29.41,164000.0,25.0917,25.1002,25.0917,25.0917,164000.0
2014-12-29 12:25:00,29.42,29.42,29.4,29.4,34500.0,25.1002,25.1002,25.0832,25.0832,34500.0
2014-12-29 12:30:00,29.41,29.41,29.41,29.41,7000.0,25.0917,25.0917,25.0917,25.0917,7000.0
2014-12-29 12:35:00,29.41,29.42,29.4,29.41,21000.0,25.0917,25.1002,25.0832,25.0917,21000.0
2014-12-29 12:40:00,29.42,29.42,29.41,29.41,6000.0,25.1002,25.1002,25.0917,25.0917,6000.0
2014-12-29 12:45:00,29.41,29.42,29.41,29.42,25000.0,25.0917,25.1002,25.0917,25.1002,25000.0
2014-12-29 12:50:00,29.42,29.42,29.41,29.41,18000.0,25.1002,25.1002,25.0917,25.0917,18000.0
2014-12-29 12:55:00,29.41,29.41,29.4,29.4,28500.0,25.0917,25.0917,25.0832,25.0832,28500.0
2014-12-29 13:00:00,29.4,29.4,29.4,29.4,56000.0,25.0832,25.0832,25.0832,25.0832,56000.0
2014-12-29 13:05:00,29.4,29.41,29.4,29.41,49500.0,25.0832,25.0917,25.0832,25.0917,49500.0
2014-12-29 13:10:00,29.41,29.41,29.4,29.41,10000.0,25.0917,25.0917,25.0832,25.0917,10000.0
2014-12-29 13:15:00,29.4,29.42,29.4,29.41,24500.0,25.0832,25.1002,25.0832,25.0917,24500.0
2014-12-29 13:20:00,29.42,29.42,29.41,29.41,39500.0,25.1002,25.1002,25.0917,25.0917,39500.0
2014-12-29 13:25:00,29.41,29.41,29.4,29.4,12500.0,25.0917,25.0917,25.0832,25.0832,12500.0
2014-12-29 13:30:00,29.41,29.41,29.4,29.4,9500.0,25.0917,25.0917,25.0832,25.0832,9500.0
2014-12-29 13:35:00,29.4,29.4,29.39,29.4,22000.0,25.0832,25.0832,25.0746,25.0832,22000.0
2014-12-29 13:40:00,29.4,29.41,29.4,29.4,14500.0,25.0832,25.0917,25.0832,25.0832,14500.0
2014-12-29 13:45:00,29.4,29.4,29.39,29.4,38500.0,25.0832,25.0832,25.0746,25.0832,38500.0
2014-12-29 13:50:00,29.4,29.4,29.39,29.4,33000.0,25.0832,25.0832,25.0746,25.0832,33000.0
2014-12-29 13:55:00,29.4,29.41,29.39,29.41,29500.0,25.0832,25.0917,25.0746,25.0917,29500.0
2014-12-29 14:00:00,29.4,29.41,29.4,29.41,13500.0,25.0832,25.0917,25.0832,25.0917,13500.0
2014-12-29 14:05:00,29.41,29.41,29.41,29.41,8000.0,25.0917,25.0917,25.0917,25.0917,8000.0
2014-12-29 14:10:00,29.41,29.41,29.41,29.41,11500.0,25.0917,25.0917,25.0917,25.0917,11500.0
2014-12-29 14:15:00,29.41,29.41,29.4,29.4,33000.0,25.0917,25.0917,25.0832,25.0832,33000.0
2014-12-29 14:20:00,29.4,29.42,29.39,29.41,34000.0,25.0832,25.1002,25.0746,25.0917,34000.0
2014-12-29 14:25:00,29.41,29.42,29.41,29.42,6500.0,25.0917,25.1002,25.0917,25.1002,6500.0
2014-12-29 14:30:00,29.42,29.42,29.41,29.41,11000.0,25.1002,25.1002,25.0917,25.0917,11000.0
2014-12-29 14:35:00,29.41,29.42,29.41,29.41,6500.0,25.0917,25.1002,25.0917,25.0917,6500.0
2014-12-29 14:40:00,29.42,29.42,29.42,29.42,7500.0,25.1002,25.1002,25.1002,25.1002,7500.0
2014-12-29 14:45:00,29.42,29.43,29.42,29.43,47000.0,25.1002,25.1088,25.1002,25.1088,47000.0
2014-12-29 14:50:00,29.43,29.43,29.41,29.42,90000.0,25.1088,25.1088,25.0917,25.1002,90000.0
2014-12-29 14:55:00,29.42,29.43,29.42,29.43,25500.0,25.1002,25.1088,25.1002,25.1088,25500.0
2014-12-29 15:00:00,29.43,29.43,29.42,29.43,34500.0,25.1088,25.1088,25.1002,25.1088,34500.0
2014-12-29 15:05:00,29.43,29.43,29.42,29.43,63000.0,25.1088,25.1088,25.1002,25.1088,63000.0
2014-12-29 15:10:00,29.43,29.43,29.42,29.43,42000.0,25.1088,25.1088,25.1002,25.1088,42000.0
2014-12-29 15:15:00,29.42,29.43,29.42,29.43,31000.0,25.1002,25.1088,25.1002,25.1088,31000.0
2014-12-29 15:20:00,29.43,29.43,29.42,29.43,11000.0,25.1088,25.1088,25.1002,25.1088,11000.0
2014-12-29 15:25:00,29.42,29.43,29.41,29.41,16500.0,25.1002,25.1088,25.0917,25.0917,16500.0
2014-12-29 15:30:00,29.42,29.42,29.41,29.41,19000.0,25.1002,25.1002,25.0917,25.0917,19000.0
2014-12-29 15:35:00,29.41,29.42,29.4,29.42,24500.0,25.0917,25.1002,25.0832,25.1002,24500.0
2014-12-29 15:40:00,29.42,29.43,29.42,29.43,83000.0,25.1002,25.1088,25.1002,25.1088,83000.0
2014-12-29 15:45:00,29.43,29.44,29.42,29.42,54500.0,25.1088,25.1173,25.1002,25.1002,54500.0
2014-12-29 15:50:00,29.42,29.42,29.39,29.39,42500.0,25.1002,25.1002,25.0746,25.0746,42500.0
2014-12-29 15:55:00,29.39,29.39,29.38,29.38,103500.0,25.0746,25.0746,25.0661,25.0661,103500.0
2014-12-30 09:30:00,29.33,29.36,29.29,29.36,123000.0,25.0235,25.049,24.9893,25.049,123000.0
2014-12-30 09:35:00,29.38,29.41,29.38,29.4,18000.0,25.0661,25.0917,25.0661,25.0832,18000.0
2014-12-30 09:40:00,29.4,29.41,29.38,29.38,6500.0,25.0832,25.0917,25.0661,25.0661,6500.0
2014-12-30 09:45:00,29.39,29.39,29.37,29.37,7000.0,25.0746,25.0746,25.0576,25.0576,7000.0
2014-12-30 09:50:00,29.37,29.37,29.35,29.35,19000.0,25.0576,25.0576,25.0405,25.0405,19000.0
2014-12-30 09:55:00,29.37,29.37,29.29,29.3,18500.0,25.0576,25.0576,24.9893,24.9979,18500.0
2014-12-30 10:00:00,29.3,29.32,29.29,29.31,27000.0,24.9979,25.0149,24.9893,25.0064,27000.0
2014-12-30 10:05:00,29.3,29.3,29.26,29.3,25500.0,24.9979,24.9979,24.9637,24.9979,25500.0
2014-12-30 10:10:00,29.32,29.33,29.3,29.32,9500.0,25.0149,25.0235,24.9979,25.0149,9500.0
2014-12-30 10:15:00,29.34,29.34,29.33,29.33,7500.0,25.032,25.032,25.0235,25.0235,7500.0
2014-12-30 10:20:00,29.34,29.34,29.33,29.34,13500.0,25.032,25.032,25.0235,25.032,13500.0
2014-12-30 10:25:00,29.34,29.35,29.33,29.34,19500.0,25.032,25.0405,25.0235,25.032,19500.0
2014-12-30 10:30:00,29.32,29.33,29.31,29.32,15000.0,25.0149,25.0235,25.0064,25.0149,15000.0
2014-12-30 10:35:00,29.33,29.34,29.31,29.32,16000.0,25.0235,25.032,25.0064,25.0149,16000.0
2014-12-30 10:40:00,29.32,29.33,29.31,29.32,18500.0,25.0149,25.0235,25.0064,25.0149,18500.0
2014-12-30 10:45:00,29.33,29.33,29.32,29.33,7000.0,25.0235,25.0235,25.0149,25.0235,7000.0
2014-12-30 10:50:00,29.33,29.34,29.33,29.33,17500.0,25.0235,25.032,25.0235,25.0235,17500.0
2014-12-30 10:55:00,29.35,29.35,29.34,29.34,16000.0,25.0405,25.0405,25.032,25.032,16000.0
2014-12-30 11:00:00,29.34,29.34,29.33,29.33,9000.0,25.032,25.032,25.0235,25.0235,9000.0
2014-12-30 11:05:00,29.32,29.33,29.31,29.32,14000.0,25.0149,25.0235,25.0064,25.0149,14000.0
2014-12-30 11:10:00,29.32,29.32,29.28,29.29,61000.0,25.0149,25.0149,24.9808,24.9893,61000.0
2014-12-30 11:15:00,29.29,29.32,29.29,29.32,21500.0,24.9893,25.0149,24.9893,25.0149,21500.0
2014-12-30 11:20:00,29.32,29.34,29.32,29.33,20500.0,25.0149,25.032,25.0149,25.0235,20500.0
2014-12-30 11:25:00,29.33,29.34,29.33,29.33,20500.0,25.0235,25.032,25.0235,25.0235,20500.0
2014-12-30 11:30:00,29.31,29.32,29.31,29.31,10000.0,25.0064,25.0149,25.0064,25.0064,10000.0
2014-12-30 11:35:00,29.32,29.33,29.32,29.33,12000.0,25.0149,25.0235,25.0149,25.0235,12000.0
2014-12-30 11:40:00,29.32,29.33,29.32,29.32,43000.0,25.0149,25.0235,25.0149,25.0149,43000.0
2014-12-30 11:45:00,29.32,29.34,29.32,29.34,125500.0,25.0149,25.032,25.0149,25.032,125500.0
2014-12-30 11:50:00,29.34,29.35,29.34,29.34,16500.0,25.032,25.0405,25.032,25.032,16500.0
2014-12-30 11:55:00,29.34,29.34,29.33,29.34,74500.0,25.032,25.032,25.0235,25.032,74500.0
2014-12-30 12:00:00,29.34,29.36,29.34,29.36,65500.0,25.032,25.049,25.032,25.049,65500.0
2014-12-30 12:05:00,29.36,29.36,29.36,29.36,16500.0,25.049,25.049,25.049,25.049,16500.0
2014-12-30 12:10:00,29.36,29.37,29.35,29.36,29000.0,25.049,25.0576,25.0405,25.049,29000.0
2014-12-30 12:15:00,29.36,29.37,29.36,29.37,10000.0,25.049,25.0576,25.049,25.0576,10000.0
2014-12-30 12:20:00,29.36,29.37,29.36,29.37,4500.0,25.049,25.0576,25.049,25.0576,4500.0
2014-12-30 12:25:00,29.37,29.37,29.36,29.37,4500.0,25.0576,25.0576,25.049,25.0576,4500.0
2014-12-30 12:30:00,29.36,29.37,29.36,29.36,39000.0,25.049,25.0576,25.049,25.049,39000.0
2014-12-30 12:35:00,29.36,29.36,29.35,29.36,16500.0,25.049,25.049,25.0405,25.049,16500.0
2014-12-30 12:40:00,29.36,29.36,29.34,29.35,31500.0,25.049,25.049,25.032,25.0405,31500.0
2014-12-30 12:45:00,29.35,29.37,29.35,29.37,14000.0,25.0405,25.0576,25.0405,25.0576,14000.0
2014-12-30 12:50:00,29.37,29.37,29.36,29.37,24500.0,25.0576,25.0576,25.049,25.0576,24500.0
2014-12-30 12:55:00,29.37,29.37,29.37,29.37,12000.0,25.0576,25.0576,25.0576,25.0576,12000.0
2014-12-30 13:00:00,29.36,29.36,29.35,29.35,26000.0,25.049,25.049,25.0405,25.0405,26000.0
2014-12-30 13:05:00,29.36,29.36,29.35,29.36,22000.0,25.049,25.049,25.0405,25.049,22000.0
2014-12-30 13:10:00,29.36,29.36,29.36,29.36,32500.0,25.049,25.049,25.049,25.049,32500.0
2014-12-30 13:15:00,29.37,29.37,29.35,29.35,19000.0,25.0576,25.0576,25.0405,25.0405,19000.0
2014-12-30 13:20:00,29.36,29.36,29.35,29.35,29500.0,25.049,25.049,25.0405,25.0405,29500.0
2014-12-30 13:25:00,29.35,29.35,29.33,29.34,34500.0,25.0405,25.0405,25.0235,25.032,34500.0
2014-12-30 13:30:00,29.34,29.34,29.33,29.34,26500.0,25.032,25.032,25.0235,25.032,26500.0
2014-12-30 13:35:00,29.33,29.33,29.32,29.33,17000.0,25.0235,25.0235,25.0149,25.0235,17000.0
2014-12-30 13:40:00,29.32,29.33,29.29,29.3,20500.0,25.0149,25.0235,24.9893,24.9979,20500.0
2014-12-30 13:45:00,29.3,29.32,29.29,29.32,19500.0,24.9979,25.0149,24.9893,25.0149,19500.0
2014-12-30 13:50:00,29.31,29.32,29.3,29.3,17000.0,25.0064,25.0149,24.9979,24.9979,17000.0
2014-12-30 13:55:00,29.31,29.31,29.3,29.3,31500.0,25.0064,25.0064,24.9979,24.9979,31500.0
2014-12-30 14:00:00,29.3,29.3,29.28,29.29,14000.0,24.9979,24.9979,24.9808,24.9893,14000.0
2014-12-30 14:05:00,29.29,29.3,29.29,29.3,17500.0,24.9893,24.9979,24.9893,24.9979,17500.0
2014-12-30 14:10:00,29.29,29.3,29.29,29.3,38000.0,24.9893,24.9979,24.9893,24.9979,38000.0
2014-12-30 14:15:00,29.3,29.3,29.29,29.3,24500.0,24.9979,24.9979,24.9893,24.9979,24500.0
2014-12-30 14:20:00,29.3,29.3,29.29,29.3,44000.0,24.9979,24.9979,24.9893,24.9979,44000.0
2014-12-30 14:25:00,29.3,29.31,29.3,29.31,27500.0,24.9979,25.0064,24.9979,25.0064,27500.0
2014-12-30 14:30:00,29.31,29.32,29.31,29.31,38000.0,25.0064,25.0149,25.0064,25.0064,38000.0
2014-12-30 14:35:00,29.31,29.34,29.31,29.34,65000.0,25.0064,25.032,25.0064,25.032,65000.0
2014-12-30 14:40:00,29.34,29.35,29.34,29.34,29500.0,25.032,25.0405,25.032,25.032,29500.0
2014-12-30 14:45:00,29.34,29.35,29.34,29.35,87500.0,25.032,25.0405,25.032,25.0405,87500.0
2014-12-30 14:50:00,29.35,29.35,29.33,29.34,14500.0,25.0405,25.0405,25.0235,25.032,14500.0
2014-12-30 14:55:00,29.33,29.34,29.32,29.33,18500.0,25.0235,25.032,25.0149,25.0235,18500.0
2014-12-30 15:00:00,29.33,29.33,29.32,29.32,27000.0,25.0235,25.0235,25.0149,25.0149,27000.0
2014-12-30 15:05:00,29.32,29.33,29.32,29.33,46000.0,25.0149,25.0235,25.0149,25.0235,46000.0
2014-12-30 15:10:00,29.33,29.34,29.32,29.32,29000.0,25.0235,25.032,25.0149,25.0149,29000.0
2014-12-30 15:15:00,29.33,29.33,29.31,29.31,40000.0,25.0235,25.0235,25.0064,25.0064,40000.0
2014-12-30 15:20:00,29.31,29.32,29.31,29.31,36500.0,25.0064,25.0149,25.0064,25.0064,36500.0
2014-12-30 15:25:00,29.32,29.32,29.31,29.32,15500.0,25.0149,25.0149,25.0064,25.0149,15500.0
2014-12-30 15:30:00,29.32,29.32,29.31,29.31,48500.0,25.0149,25.0149,25.0064,25.0064,48500.0
2014-12-30 15:35:00,29.32,29.33,29.32,29.33,48500.0,25.0149,25.0235,25.0149,25.0235,48500.0
2014-12-30 15:40:00,29.32,29.33,29.3,29.31,27000.0,25.0149,25.0235,24.9979,25.0064,27000.0
2014-12-30 15:45:00,29.3,29.3,29.29,29.29,28000.0,24.9979,24.9979,24.9893,24.9893,28000.0
2014-12-30 15:50:00,29.28,29.29,29.27,29.27,79000.0,24.9808,24.9893,24.9723,24.9723,79000.0
2014-12-30 15:55:00,29.28,29.28,29.26,29.26,178000.0,24.9808,24.9808,24.9637,24.9637,178000.0
2014-12-31 09:30:00,29.35,29.38,29.29,29.29,113000.0,25.0405,25.0661,24.9893,24.9893,113000.0
2014-12-31 09:35:00,29.3,29.34,29.3,29.31,14000.0,24.9979,25.032,24.9979,25.0064,14000.0
2014-12-31 09:40:00,29.3,29.3,29.27,29.28,11000.0,24.9979,24.9979,24.9723,24.9808,11000.0
2014-12-31 09:45:00,29.27,29.28,29.26,29.28,58000.0,24.9723,24.9808,24.9637,24.9808,58000.0
2014-12-31 09:50:00,29.28,29.3,29.28,29.3,13500.0,24.9808,24.9979,24.9808,24.9979,13500.0
2014-12-31 09:55:00,29.3,29.3,29.29,29.3,3500.0,24.9979,24.9979,24.9893,24.9979,3500.0
2014-12-31 10:00:00,29.3,29.32,29.29,29.31,28500.0,24.9979,25.0149,24.9893,25.0064,28500.0
2014-12-31 10:05:00,29.31,29.32,29.3,29.31,14500.0,25.0064,25.0149,24.9979,25.0064,14500.0
2014-12-31 10:10:00,29.31,29.31,29.3,29.31,10000.0,25.0064,25.0064,24.9979,25.0064,10000.0
2014-12-31 10:15:00,29.31,29.31,29.29,29.31,17000.0,25.0064,25.0064,24.9893,25.0064,17000.0
2014-12-31 10:20:00,29.31,29.32,29.31,29.32,47500.0,25.0064,25.0149,25.0064,25.0149,47500.0
2014-12-31 10:25:00,29.32,29.33,29.32,29.32,47500.0,25.0149,25.0235,25.0149,25.0149,47500.0
2014-12-31 10:30:00,29.32,29.34,29.32,29.34,35000.0,25.0149,25.032,25.0149,25.032,35000.0
2014-12-31 10:35:00,29.34,29.34,29.33,29.33,29000.0,25.032,25.032,25.0235,25.0235,29000.0
2014-12-31 10:40:00,29.33,29.35,29.33,29.34,33500.0,25.0235,25.0405,25.0235,25.032,33500.0
2014-12-31 10:45:00,29.34,29.36,29.34,29.36,51500.0,25.032,25.049,25.032,25.049,51500.0
2014-12-31 10:50:00,29.36,29.38,29.36,29.38,50500.0,25.049,25.0661,25.049,25.0661,50500.0
2014-12-31 10:55:00,29.38,29.38,29.37,29.37,21500.0,25.0661,25.0661,25.0576,25.0576,21500.0
2014-12-31 11:00:00,29.37,29.37,29.36,29.36,36500.0,25.0576,25.0576,25.049,25.049,36500.0
2014-12-31 11:05:00,29.36,29.37,29.35,29.37,31500.0,25.049,25.0576,25.0405,25.0576,31500.0
2014-12-31 11:10:00,29.36,29.37,29.34,29.34,222500.0,25.049,25.0576,25.032,25.032,222500.0
2014-12-31 11:15:00,29.34,29.35,29.33,29.35,21500.0,25.032,25.0405,25.0235,25.0405,21500.0
2014-12-31 11:20:00,29.35,29.38,29.35,29.36,245500.0,25.0405,25.0661,25.0405,25.049,245500.0
2014-12-31 11:25:00,29.36,29.36,29.35,29.36,17000.0,25.049,25.049,25.0405,25.049,17000.0
2014-12-31 11:30:00,29.35,29.36,29.35,29.35,48500.0,25.0405,25.049,25.0405,25.0405,48500.0
2014-12-31 11:35:00,29.35,29.35,29.34,29.35,67500.0,25.0405,25.0405,25.032,25.0405,67500.0
2014-12-31 11:40:00,29.35,29.35,29.34,29.35,67500.0,25.0405,25.0405,25.032,25.0405,67500.0
2014-12-31 11:45:00,29.36,29.38,29.36,29.38,35500.0,25.049,25.0661,25.049,25.0661,35500.0
2014-12-31 11:50:00,29.38,29.4,29.38,29.4,32500.0,25.0661,25.0832,25.0661,25.0832,32500.0
2014-12-31 11:55:00,29.4,29.41,29.4,29.4,191500.0,25.0832,25.0917,25.0832,25.0832,191500.0
2014-12-31 12:00:00,29.39,29.39,29.34,29.35,98500.0,25.0746,25.0746,25.032,25.0405,98500.0
2014-12-31 12:05:00,29.34,29.37,29.34,29.37,87500.0,25.032,25.0576,25.032,25.0576,87500.0
2014-12-31 12:10:00,29.37,29.37,29.36,29.36,10000.0,25.0576,25.0576,25.049,25.049,10000.0
2014-12-31 12:15:00,29.36,29.37,29.35,29.36,48500.0,25.049,25.0576,25.0405,25.049,48500.0
2014-12-31 12:20:00,29.36,29.36,29.31,29.32,23000.0,25.049,25.049,25.0064,25.0149,23000.0
2014-12-31 12:25:00,29.32,29.32,29.27,29.29,42000.0,25.0149,25.0149,24.9723,24.9893,42000.0
2014-12-31 12:30:00,29.3,29.31,29.28,29.28,62000.0,24.9979,25.0064,24.9808,24.9808,62000.0
2014-12-31 12:35:00,29.28,29.3,29.28,29.29,12000.0,24.9808,24.9979,24.9808,24.9893,12000.0
2014-12-31 12:40:00,29.28,29.3,29.28,29.3,50500.0,24.9808,24.9979,24.9808,24.9979,50500.0
2014-12-31 12:45:00,29.3,29.32,29.3,29.32,102000.0,24.9979,25.0149,24.9979,25.0149,102000.0
2014-12-31 12:50:00,29.32,29.32,29.29,29.3,135500.0,25.0149,25.0149,24.9893,24.9979,135500.0
2014-12-31 12:55:00,29.29,29.3,29.29,29.29,12000.0,24.9893,24.9979,24.9893,24.9893,12000.0
2014-12-31 13:00:00,29.29,29.31,29.28,29.31,30500.0,24.9893,25.0064,24.9808,25.0064,30500.0
2014-12-31 13:05:00,29.32,29.32,29.3,29.3,13500.0,25.0149,25.0149,24.9979,24.9979,13500.0
2014-12-31 13:10:00,29.3,29.3,29.27,29.27,13500.0,24.9979,24.9979,24.9723,24.9723,13500.0
2014-12-31 13:15:00,29.27,29.27,29.26,29.27,10000.0,24.9723,24.9723,24.9637,24.9723,10000.0
2014-12-31 13:20:00,29.27,29.28,29.27,29.28,19500.0,24.9723,24.9808,24.9723,24.9808,19500.0
2014-12-31 13:25:00,29.28,29.28,29.27,29.28,55500.0,24.9808,24.9808,24.9723,24.9808,55500.0
2014-12-31 13:30:00,29.29,29.3,29.29,29.29,7500.0,24.9893,24.9979,24.9893,24.9893,7500.0
2014-12-31 13:35:00,29.29,29.3,29.29,29.29,161000.0,24.9893,24.9979,24.9893,24.9893,161000.0
2014-12-31 13:40:00,29.29,29.29,29.28,29.29,27500.0,24.9893,24.9893,24.9808,24.9893,27500.0
2014-12-31 13:45:00,29.3,29.3,29.28,29.29,15000.0,24.9979,24.9979,24.9808,24.9893,15000.0
2014-12-31 13:50:00,29.29,29.29,29.26,29.27,62500.0,24.9893,24.9893,24.9637,24.9723,62500.0
2014-12-31 13:55:00,29.27,29.27,29.24,29.26,62500.0,24.9723,24.9723,24.9467,24.9637,62500.0
2014-12-31 14:00:00,29.25,29.26,29.25,29.25,19500.0,24.9552,24.9637,24.9552,24.9552,19500.0
2014-12-31 14:05:00,29.25,29.25,29.22,29.23,86000.0,24.9552,24.9552,24.9296,24.9381,86000.0
2014-12-31 14:10:00,29.23,29.23,29.21,29.21,60000.0,24.9381,24.9381,24.9211,24.9211,60000.0
2014-12-31 14:15:00,29.22,29.22,29.18,29.2,106500.0,24.9296,24.9296,24.8955,24.9125,106500.0
2014-12-31 14:20:00,29.2,29.2,29.16,29.18,33500.0,24.9125,24.9125,24.8784,24.8955,33500.0
2014-12-31 14:25:00,29.18,29.2,29.18,29.19,67500.0,24.8955,24.9125,24.8955,24.904,67500.0
2014-12-31 14:30:00,29.19,29.19,29.19,29.19,28000.0,24.904,24.904,24.904,24.904,28000.0
2014-12-31 14:35:00,29.18,29.19,29.14,29.14,57500.0,24.8955,24.904,24.8614,24.8614,57500.0
2014-12-31 14:40:00,29.14,29.15,29.12,29.15,116000.0,24.8614,24.8699,24.8443,24.8699,116000.0
2014-12-31 14:45:00,29.15,29.16,29.14,29.15,47000.0,24.8699,24.8784,24.8614,24.8699,47000.0
2014-12-31 14:50:00,29.15,29.15,29.13,29.13,40500.0,24.8699,24.8699,24.8528,24.8528,40500.0
2014-12-31 14:55:00,29.14,29.14,29.13,29.14,71000.0,24.8614,24.8614,24.8528,24.8614,71000.0
2014-12-31 15:00:00,29.14,29.14,29.11,29.12,45000.0,24.8614,24.8614,24.8358,24.8443,45000.0
2014-12-31 15:05:00,29.12,29.13,29.12,29.13,57000.0,24.8443,24.8528,24.8443,24.8528,57000.0
2014-12-31 15:10:00,29.13,29.15,29.12,29.15,57000.0,24.8528,24.8699,24.8443,24.8699,57000.0
2014-12-31 15:15:00,29.15,29.18,29.15,29.18,84000.0,24.8699,24.8955,24.8699,24.8955,84000.0
2014-12-31 15:20:00,29.18,29.18,29.16,29.18,30000.0,24.8955,24.8955,24.8784,24.8955,30000.0
2014-12-31 15:25:00,29.18,29.18,29.16,29.17,135000.0,24.8955,24.8955,24.8784,24.8869,135000.0
2014-12-31 15:30:00,29.16,29.17,29.12,29.13,72000.0,24.8784,24.8869,24.8443,24.8528,72000.0
2014-12-31 15:35:00,29.13,29.14,29.11,29.11,56500.0,24.8528,24.8614,24.8358,24.8358,56500.0
2014-12-31 15:40:00,29.11,29.11,29.05,29.07,78500.0,24.8358,24.8358,24.7846,24.8016,78500.0
2014-12-31 15:45:00,29.07,29.07,29.01,29.01,69500.0,24.8016,24.8016,24.7504,24.7504,69500.0
2014-12-31 15:50:00,29.0,29.01,28.97,29.0,118000.0,24.7419,24.7504,24.7163,24.7419,118000.0
2014-12-31 15:55:00,28.99,29.01,28.95,28.96,720500.0,24.7334,24.7504,24.6992,24.7078,720500.0
2015-01-02 09:30:00,29.12,29.16,29.08,29.15,372000.0,24.8443,24.8784,24.8102,24.8699,372000.0
2015-01-02 09:35:00,29.14,29.14,29.12,29.13,66500.0,24.8614,24.8614,24.8443,24.8528,66500.0
2015-01-02 09:40:00,29.14,29.14,29.11,29.12,37000.0,24.8614,24.8614,24.8358,24.8443,37000.0
2015-01-02 09:45:00,29.1,29.11,29.08,29.11,101000.0,24.8272,24.8358,24.8102,24.8358,101000.0
2015-01-02 09:50:00,29.1,29.12,29.07,29.08,287500.0,24.8272,24.8443,24.8016,24.8102,287500.0
2015-01-02 09:55:00,29.08,29.09,29.07,29.08,205000.0,24.8102,24.8187,24.8016,24.8102,205000.0
2015-01-02 10:00:00,29.07,29.1,29.01,29.08,364000.0,24.8016,24.8272,24.7504,24.8102,364000.0
2015-01-02 10:05:00,29.08,29.08,29.01,29.01,50500.0,24.8102,24.8102,24.7504,24.7504,50500.0
2015-01-02 10:10:00,29.02,29.08,29.01,29.08,30500.0,24.759,24.8102,24.7504,24.8102,30500.0
2015-01-02 10:15:00,29.07,29.08,29.01,29.02,45500.0,24.8016,24.8102,24.7504,24.759,45500.0
2015-01-02 10:20:00,29.01,29.02,29.0,29.01,88000.0,24.7504,24.759,24.7419,24.7504,88000.0
2015-01-02 10:25:00,29.02,29.02,28.99,28.99,30000.0,24.759,24.759,24.7334,24.7334,30000.0
2015-01-02 10:30:00,28.98,28.99,28.93,28.93,76500.0,24.7248,24.7334,24.6822,24.6822,76500.0
2015-01-02 10:35:00,28.91,28.92,28.83,28.83,91000.0,24.6651,24.6737,24.5969,24.5969,91000.0
2015-01-02 10:40:00,28.83,28.83,28.74,28.76,90000.0,24.5969,24.5969,24.5201,24.5371,90000.0
2015-01-02 10:45:00,28.78,28.83,28.78,28.82,50500.0,24.5542,24.5969,24.5542,24.5883,50500.0
2015-01-02 10:50:00,28.78,28.81,28.77,28.81,41500.0,24.5542,24.5798,24.5457,24.5798,41500.0
2015-01-02 10:55:00,28.83,28.86,28.83,28.84,73000.0,24.5969,24.6225,24.5969,24.6054,73000.0
2015-01-02 11:00:00,28.83,28.83,28.79,28.79,35000.0,24.5969,24.5969,24.5627,24.5627,35000.0
2015-01-02 11:05:00,28.8,28.8,28.76,28.79,55500.0,24.5713,24.5713,24.5371,24.5627,55500.0
2015-01-02 11:10:00,28.75,28.78,28.74,28.78,89000.0,24.5286,24.5542,24.5201,24.5542,89000.0
2015-01-02 11:15:00,28.78,28.81,28.77,28.78,119000.0,24.5542,24.5798,24.5457,24.5542,119000.0
2015-01-02 11:20:00,28.78,28.79,28.77,28.79,26500.0,24.5542,24.5627,24.5457,24.5627,26500.0
2015-01-02 11:25:00,28.8,28.81,28.8,28.81,31000.0,24.5713,24.5798,24.5713,24.5798,31000.0
2015-01-02 11:30:00,28.79,28.81,28.78,28.79,32000.0,24.5627,24.5798,24.5542,24.5627,32000.0
2015-01-02 11:35:00,28.79,28.8,28.75,28.75,65000.0,24.5627,24.5713,24.5286,24.5286,65000.0
2015-01-02 11:40:00,28.76,28.77,28.75,28.75,18000.0,24.5371,24.5457,24.5286,24.5286,18000.0
2015-01-02 11:45:00,28.76,28.78,28.76,28.77,31000.0,24.5371,24.5542,24.5371,24.5457,31000.0
2015-01-02 11:50:00,28.75,28.79,28.74,28.79,54500.0,24.5286,24.5627,24.5201,24.5627,54500.0
2015-01-02 11:55:00,28.79,28.81,28.78,28.8,22000.0,24.5627,24.5798,24.5542,24.5713,22000.0
2015-01-02 12:00:00,28.8,28.83,28.79,28.82,23000.0,24.5713,24.5969,24.5627,24.5883,23000.0
2015-01-02 12:05:00,28.84,28.86,28.84,28.85,13500.0,24.6054,24.6225,24.6054,24.6139,13500.0
2015-01-02 12:10:00,28.86,28.86,28.83,28.84,17500.0,24.6225,24.6225,24.5969,24.6054,17500.0
2015-01-02 12:15:00,28.83,28.83,28.8,28.82,79000.0,24.5969,24.5969,24.5713,24.5883,79000.0
2015-01-02 12:20:00,28.81,28.81,28.8,28.8,22000.0,24.5798,24.5798,24.5713,24.5713,22000.0
2015-01-02 12:25:00,28.81,28.81,28.79,28.8,15000.0,24.5798,24.5798,24.5627,24.5713,15000.0
2015-01-02 12:30:00,28.8,28.82,28.8,28.82,18500.0,24.5713,24.5883,24.5713,24.5883,18500.0
2015-01-02 12:35:00,28.82,28.83,28.79,28.83,45500.0,24.5883,24.5969,24.5627,24.5969,45500.0
2015-01-02 12:40:00,28.84,28.84,28.82,28.83,8500.0,24.6054,24.6054,24.5883,24.5969,8500.0
2015-01-02 12:45:00,28.82,28.83,28.78,28.79,25000.0,24.5883,24.5969,24.5542,24.5627,25000.0
2015-01-02 12:50:00,28.78,28.79,28.78,28.79,8000.0,24.5542,24.5627,24.5542,24.5627,8000.0
2015-01-02 12:55:00,28.81,28.81,28.78,28.78,11500.0,24.5798,24.5798,24.5542,24.5542,11500.0
2015-01-02 13:00:00,28.79,28.81,28.79,28.81,10000.0,24.5627,24.5798,24.5627,24.5798,10000.0
2015-01-02 13:05:00,28.81,28.82,28.79,28.79,11500.0,24.5798,24.5883,24.5627,24.5627,11500.0
2015-01-02 13:10:00,28.79,28.79,28.76,28.76,27500.0,24.5627,24.5627,24.5371,24.5371,27500.0
2015-01-02 13:15:00,28.76,28.79,28.76,28.78,9000.0,24.5371,24.5627,24.5371,24.5542,9000.0
2015-01-02 13:20:00,28.78,28.8,28.78,28.8,6500.0,24.5542,24.5713,24.5542,24.5713,6500.0
2015-01-02 13:25:00,28.81,28.81,28.74,28.74,30500.0,24.5798,24.5798,24.5201,24.5201,30500.0
2015-01-02 13:30:00,28.75,28.75,28.71,28.73,26500.0,24.5286,24.5286,24.4945,24.5116,26500.0
2015-01-02 13:35:00,28.72,28.74,28.72,28.73,78000.0,24.503,24.5201,24.503,24.5116,78000.0
2015-01-02 13:40:00,28.73,28.73,28.71,28.71,41000.0,24.5116,24.5116,24.4945,24.4945,41000.0
2015-01-02 13:45:00,28.72,28.73,28.71,28.72,29000.0,24.503,24.5116,24.4945,24.503,29000.0
2015-01-02 13:50:00,28.72,28.78,28.71,28.77,18000.0,24.503,24.5542,24.4945,24.5457,18000.0
2015-01-02 13:55:00,28.77,28.78,28.76,28.77,12000.0,24.5457,24.5542,24.5371,24.5457,12000.0
2015-01-02 14:00:00,28.76,28.78,28.76,28.78,30500.0,24.5371,24.5542,24.5371,24.5542,30500.0
2015-01-02 14:05:00,28.77,28.81,28.76,28.81,65000.0,24.5457,24.5798,24.5371,24.5798,65000.0
2015-01-02 14:10:00,28.83,28.84,28.83,28.84,37000.0,24.5969,24.6054,24.5969,24.6054,37000.0
2015-01-02 14:15:00,28.82,28.83,28.82,28.82,25000.0,24.5883,24.5969,24.5883,24.5883,25000.0
2015-01-02 14:20:00,28.81,28.81,28.81,28.81,9000.0,24.5798,24.5798,24.5798,24.5798,9000.0
2015-01-02 14:25:00,28.83,28.85,28.82,28.82,5000.0,24.5969,24.6139,24.5883,24.5883,5000.0
2015-01-02 14:30:00,28.83,28.84,28.82,28.83,46000.0,24.5969,24.6054,24.5883,24.5969,46000.0
2015-01-02 14:35:00,28.84,28.87,28.84,28.86,28500.0,24.6054,24.631,24.6054,24.6225,28500.0
2015-01-02 14:40:00,28.88,28.9,28.88,28.88,17500.0,24.6395,24.6566,24.6395,24.6395,17500.0
2015-01-02 14:45:00,28.89,28.89,28.88,28.88,12500.0,24.6481,24.6481,24.6395,24.6395,12500.0
2015-01-02 14:50:00,28.9,28.91,28.89,28.89,17500.0,24.6566,24.6651,24.6481,24.6481,17500.0
2015-01-02 14:55:00,28.9,28.9,28.89,28.9,18000.0,24.6566,24.6566,24.6481,24.6566,18000.0
2015-01-02 15:00:00,28.89,28.89,28.87,28.88,52000.0,24.6481,24.6481,24.631,24.6395,52000.0
2015-01-02 15:05:00,28.87,28.88,28.87,28.88,105500.0,24.631,24.6395,24.631,24.6395,105500.0
2015-01-02 15:10:00,28.87,28.87,28.82,28.83,265500.0,24.631,24.631,24.5883,24.5969,265500.0
2015-01-02 15:15:00,28.83,28.85,28.83,28.84,39000.0,24.5969,24.6139,24.5969,24.6054,39000.0
2015-01-02 15:20:00,28.84,28.87,28.84,28.87,34000.0,24.6054,24.631,24.6054,24.631,34000.0
2015-01-02 15:25:00,28.87,28.88,28.87,28.88,22000.0,24.631,24.6395,24.631,24.6395,22000.0
2015-01-02 15:30:00,28.88,28.88,28.87,28.87,39000.0,24.6395,24.6395,24.631,24.631,39000.0
2015-01-02 15:35:00,28.86,28.89,28.86,28.89,79000.0,24.6225,24.6481,24.6225,24.6481,79000.0
2015-01-02 15:40:00,28.89,28.92,28.89,28.91,213500.0,24.6481,24.6737,24.6481,24.6651,213500.0
2015-01-02 15:45:00,28.92,28.97,28.92,28.96,236500.0,24.6737,24.7163,24.6737,24.7078,236500.0
2015-01-02 15:50:00,28.97,28.98,28.93,28.93,142000.0,24.7163,24.7248,24.6822,24.6822,142000.0
2015-01-02 15:55:00,28.93,28.95,28.91,28.92,224500.0,24.6822,24.6992,24.6651,24.6737,224500.0
2015-01-05 09:30:00,28.73,28.84,28.72,28.74,182500.0,24.5116,24.6054,24.503,24.5201,182500.0
2015-01-05 09:35:00,28.74,28.74,28.64,28.64,76000.0,24.5201,24.5201,24.4348,24.4348,76000.0
2015-01-05 09:40:00,28.63,28.72,28.63,28.72,45500.0,24.4262,24.503,24.4262,24.503,45500.0
2015-01-05 09:45:00,28.74,28.74,28.67,28.68,111000.0,24.5201,24.5201,24.4604,24.4689,111000.0
2015-01-05 09:50:00,28.67,28.68,28.64,28.64,112500.0,24.4604,24.4689,24.4348,24.4348,112500.0
2015-01-05 09:55:00,28.63,28.64,28.61,28.62,69500.0,24.4262,24.4348,24.4092,24.4177,69500.0
2015-01-05 10:00:00,28.61,28.63,28.59,28.63,75500.0,24.4092,24.4262,24.3921,24.4262,75500.0
2015-01-05 10:05:00,28.63,28.67,28.63,28.65,52500.0,24.4262,24.4604,24.4262,24.4433,52500.0
2015-01-05 10:10:00,28.65,28.66,28.63,28.65,36000.0,24.4433,24.4518,24.4262,24.4433,36000.0
2015-01-05 10:15:00,28.64,28.65,28.62,28.62,163000.0,24.4348,24.4433,24.4177,24.4177,163000.0
2015-01-05 10:20:00,28.62,28.66,28.61,28.66,52500.0,24.4177,24.4518,24.4092,24.4518,52500.0
2015-01-05 10:25:00,28.65,28.69,28.65,28.68,51000.0,24.4433,24.4774,24.4433,24.4689,51000.0
2015-01-05 10:30:00,28.66,28.66,28.63,28.64,19500.0,24.4518,24.4518,24.4262,24.4348,19500.0
2015-01-05 10:35:00,28.63,28.64,28.61,28.63,39500.0,24.4262,24.4348,24.4092,24.4262,39500.0
2015-01-05 10:40:00,28.63,28.65,28.58,28.59,50500.0,24.4262,24.4433,24.3836,24.3921,50500.0
2015-01-05 10:45:00,28.58,28.68,28.58,28.68,40000.0,24.3836,24.4689,24.3836,24.4689,40000.0
2015-01-05 10:50:00,28.68,28.69,28.66,28.69,26000.0,24.4689,24.4774,24.4518,24.4774,26000.0
2015-01-05 10:55:00,28.67,28.69,28.66,28.66,46500.0,24.4604,24.4774,24.4518,24.4518,46500.0
2015-01-05 11:00:00,28.65,28.65,28.63,28.64,124000.0,24.4433,24.4433,24.4262,24.4348,124000.0
2015-01-05 11:05:00,28.63,28.65,28.62,28.64,80000.0,24.4262,24.4433,24.4177,24.4348,80000.0
2015-01-05 11:10:00,28.61,28.63,28.6,28.62,32000.0,24.4092,24.4262,24.4006,24.4177,32000.0
2015-01-05 11:15:00,28.61,28.61,28.55,28.55,20000.0,24.4092,24.4092,24.358,24.358,20000.0
2015-01-05 11:20:00,28.57,28.61,28.57,28.6,16000.0,24.375,24.4092,24.375,24.4006,16000.0
2015-01-05 11:25:00,28.6,28.61,28.57,28.57,48500.0,24.4006,24.4092,24.375,24.375,48500.0
2015-01-05 11:30:00,28.56,28.57,28.55,28.56,7500.0,24.3665,24.375,24.358,24.3665,7500.0
2015-01-05 11:35:00,28.57,28.58,28.57,28.58,9000.0,24.375,24.3836,24.375,24.3836,9000.0
2015-01-05 11:40:00,28.6,28.63,28.59,28.62,12500.0,24.4006,24.4262,24.3921,24.4177,12500.0
2015-01-05 11:45:00,28.63,28.64,28.62,28.62,8000.0,24.4262,24.4348,24.4177,24.4177,8000.0
2015-01-05 11:50:00,28.62,28.63,28.62,28.63,17500.0,24.4177,24.4262,24.4177,24.4262,17500.0
2015-01-05 11:55:00,28.64,28.65,28.6,28.61,91500.0,24.4348,24.4433,24.4006,24.4092,91500.0
2015-01-05 12:00:00,28.61,28.63,28.61,28.61,9500.0,24.4092,24.4262,24.4092,24.4092,9500.0
2015-01-05 12:05:00,28.61,28.61,28.58,28.58,15500.0,24.4092,24.4092,24.3836,24.3836,15500.0
2015-01-05 12:10:00,28.59,28.59,28.56,28.56,5000.0,24.3921,24.3921,24.3665,24.3665,5000.0
2015-01-05 12:15:00,28.56,28.57,28.56,28.57,8500.0,24.3665,24.375,24.3665,24.375,8500.0
2015-01-05 12:20:00,28.56,28.58,28.54,28.56,32000.0,24.3665,24.3836,24.3494,24.3665,32000.0
2015-01-05 12:25:00,28.55,28.56,28.51,28.51,15000.0,24.358,24.3665,24.3239,24.3239,15000.0
2015-01-05 12:30:00,28.5,28.5,28.48,28.49,31500.0,24.3153,24.3153,24.2983,24.3068,31500.0
2015-01-05 12:35:00,28.48,28.53,28.48,28.53,12500.0,24.2983,24.3409,24.2983,24.3409,12500.0
2015-01-05 12:40:00,28.53,28.54,28.51,28.53,32500.0,24.3409,24.3494,24.3239,24.3409,32500.0
2015-01-05 12:45:00,28.53,28.53,28.51,28.51,20500.0,24.3409,24.3409,24.3239,24.3239,20500.0
2015-01-05 12:50:00,28.5,28.51,28.49,28.5,32500.0,24.3153,24.3239,24.3068,24.3153,32500.0
2015-01-05 12:55:00,28.5,28.5,28.48,28.49,37500.0,24.3153,24.3153,24.2983,24.3068,37500.0
2015-01-05 13:00:00,28.5,28.5,28.48,28.49,37000.0,24.3153,24.3153,24.2983,24.3068,37000.0
2015-01-05 13:05:00,28.48,28.51,28.47,28.51,28000.0,24.2983,24.3239,24.2897,24.3239,28000.0
2015-01-05 13:10:00,28.5,28.5,28.47,28.48,50500.0,24.3153,24.3153,24.2897,24.2983,50500.0
2015-01-05 13:15:00,28.48,28.48,28.45,28.45,25500.0,24.2983,24.2983,24.2727,24.2727,25500.0
2015-01-05 13:20:00,28.46,28.48,28.45,28.46,60000.0,24.2812,24.2983,24.2727,24.2812,60000.0
2015-01-05 13:25:00,28.46,28.46,28.43,28.45,42500.0,24.2812,24.2812,24.2556,24.2727,42500.0
2015-01-05 13:30:00,28.44,28.49,28.44,28.49,77500.0,24.2641,24.3068,24.2641,24.3068,77500.0
2015-01-05 13:35:00,28.48,28.5,28.48,28.48,59500.0,24.2983,24.3153,24.2983,24.2983,59500.0
2015-01-05 13:40:00,28.48,28.49,28.45,28.45,83000.0,24.2983,24.3068,24.2727,24.2727,83000.0
2015-01-05 13:45:00,28.46,28.47,28.45,28.47,17000.0,24.2812,24.2897,24.2727,24.2897,17000.0
2015-01-05 13:50:00,28.5,28.51,28.48,28.49,96500.0,24.3153,24.3239,24.2983,24.3068,96500.0
2015-01-05 13:55:00,28.48,28.5,28.46,28.49,107500.0,24.2983,24.3153,24.2812,24.3068,107500.0
2015-01-05 14:00:00,28.49,28.49,28.44,28.44,35500.0,24.3068,24.3068,24.2641,24.2641,35500.0
2015-01-05 14:05:00,28.44,28.48,28.44,28.47,50000.0,24.2641,24.2983,24.2641,24.2897,50000.0
2015-01-05 14:10:00,28.45,28.47,28.43,28.43,78500.0,24.2727,24.2897,24.2556,24.2556,78500.0
2015-01-05 14:15:00,28.42,28.46,28.41,28.43,47500.0,24.2471,24.2812,24.2385,24.2556,47500.0
2015-01-05 14:20:00,28.44,28.45,28.43,28.44,19500.0,24.2641,24.2727,24.2556,24.2641,19500.0
2015-01-05 14:25:00,28.45,28.46,28.42,28.44,69500.0,24.2727,24.2812,24.2471,24.2641,69500.0
2015-01-05 14:30:00,28.42,28.43,28.42,28.43,26000.0,24.2471,24.2556,24.2471,24.2556,26000.0
2015-01-05 14:35:00,28.44,28.44,28.43,28.44,39000.0,24.2641,24.2641,24.2556,24.2641,39000.0
2015-01-05 14:40:00,28.44,28.46,28.41,28.41,36500.0,24.2641,24.2812,24.2385,24.2385,36500.0
2015-01-05 14:45:00,28.42,28.44,28.42,28.44,24500.0,24.2471,24.2641,24.2471,24.2641,24500.0
2015-01-05 14:50:00,28.43,28.44,28.42,28.44,128500.0,24.2556,24.2641,24.2471,24.2641,128500.0
2015-01-05 14:55:00,28.45,28.46,28.44,28.45,129500.0,24.2727,24.2812,24.2641,24.2727,129500.0
2015-01-05 15:00:00,28.44,28.45,28.43,28.45,99500.0,24.2641,24.2727,24.2556,24.2727,99500.0
2015-01-05 15:05:00,28.44,28.48,28.44,28.46,176500.0,24.2641,24.2983,24.2641,24.2812,176500.0
2015-01-05 15:10:00,28.46,28.5,28.46,28.49,266500.0,24.2812,24.3153,24.2812,24.3068,266500.0
2015-01-05 15:15:00,28.49,28.5,28.48,28.49,125000.0,24.3068,24.3153,24.2983,24.3068,125000.0
2015-01-05 15:20:00,28.49,28.51,28.47,28.51,41500.0,24.3068,24.3239,24.2897,24.3239,41500.0
2015-01-05 15:25:00,28.51,28.51,28.47,28.47,328000.0,24.3239,24.3239,24.2897,24.2897,328000.0
2015-01-05 15:30:00,28.48,28.49,28.46,28.47,114000.0,24.2983,24.3068,24.2812,24.2897,114000.0
2015-01-05 15:35:00,28.47,28.48,28.46,28.47,43000.0,24.2897,24.2983,24.2812,24.2897,43000.0
2015-01-05 15:40:00,28.48,28.5,28.47,28.47,38500.0,24.2983,24.3153,24.2897,24.2897,38500.0
2015-01-05 15:45:00,28.48,28.51,28.48,28.51,36500.0,24.2983,24.3239,24.2983,24.3239,36500.0
2015-01-05 15:50:00,28.5,28.55,28.5,28.53,107000.0,24.3153,24.358,24.3153,24.3409,107000.0
2015-01-05 15:55:00,28.54,28.54,28.47,28.49,527000.0,24.3494,24.3494,24.2897,24.3068,527000.0
2015-01-06 09:30:00,28.54,28.55,28.45,28.52,650000.0,24.3494,24.358,24.2727,24.3324,650000.0
2015-01-06 09:35:00,28.52,28.52,28.45,28.45,275500.0,24.3324,24.3324,24.2727,24.2727,275500.0
2015-01-06 09:40:00,28.44,28.47,28.43,28.47,338500.0,24.2641,24.2897,24.2556,24.2897,338500.0
2015-01-06 09:45:00,28.45,28.5,28.45,28.48,152000.0,24.2727,24.3153,24.2727,24.2983,152000.0
2015-01-06 09:50:00,28.49,28.5,28.47,28.49,261000.0,24.3068,24.3153,24.2897,24.3068,261000.0
2015-01-06 09:55:00,28.48,28.5,28.46,28.46,482000.0,24.2983,24.3153,24.2812,24.2812,482000.0
2015-01-06 10:00:00,28.46,28.47,28.43,28.44,454500.0,24.2812,24.2897,24.2556,24.2641,454500.0
2015-01-06 10:05:00,28.45,28.46,28.42,28.44,159500.0,24.2727,24.2812,24.2471,24.2641,159500.0
2015-01-06 10:10:00,28.44,28.51,28.44,28.5,787500.0,24.2641,24.3239,24.2641,24.3153,787500.0
2015-01-06 10:15:00,28.5,28.53,28.49,28.5,59000.0,24.3153,24.3409,24.3068,24.3153,59000.0
2015-01-06 10:20:00,28.49,28.53,28.49,28.52,62000.0,24.3068,24.3409,24.3068,24.3324,62000.0
2015-01-06 10:25:00,28.52,28.52,28.5,28.5,99000.0,24.3324,24.3324,24.3153,24.3153,99000.0
2015-01-06 10:30:00,28.5,28.5,28.47,28.47,120500.0,24.3153,24.3153,24.2897,24.2897,120500.0
2015-01-06 10:35:00,28.47,28.48,28.45,28.46,319000.0,24.2897,24.2983,24.2727,24.2812,319000.0
2015-01-06 10:40:00,28.46,28.48,28.43,28.43,35000.0,24.2812,24.2983,24.2556,24.2556,35000.0
2015-01-06 10:45:00,28.43,28.44,28.4,28.41,75000.0,24.2556,24.2641,24.23,24.2385,75000.0
2015-01-06 10:50:00,28.41,28.43,28.4,28.42,58500.0,24.2385,24.2556,24.23,24.2471,58500.0
2015-01-06 10:55:00,28.42,28.42,28.38,28.38,13000.0,24.2471,24.2471,24.2129,24.2129,13000.0
2015-01-06 11:00:00,28.37,28.37,28.32,28.36,67500.0,24.2044,24.2044,24.1618,24.1959,67500.0
2015-01-06 11:05:00,28.36,28.37,28.34,28.36,164000.0,24.1959,24.2044,24.1788,24.1959,164000.0
2015-01-06 11:10:00,28.36,28.36,28.33,28.35,27000.0,24.1959,24.1959,24.1703,24.1873,27000.0
2015-01-06 11:15:00,28.35,28.35,28.28,28.29,58000.0,24.1873,24.1873,24.1276,24.1362,58000.0
2015-01-06 11:20:00,28.29,28.3,28.26,28.26,207500.0,24.1362,24.1447,24.1106,24.1106,207500.0
2015-01-06 11:25:00,28.26,28.28,28.26,28.26,45500.0,24.1106,24.1276,24.1106,24.1106,45500.0
2015-01-06 11:30:00,28.26,28.26,28.23,28.25,105500.0,24.1106,24.1106,24.085,24.102,105500.0
2015-01-06 11:35:00,28.25,28.25,28.18,28.19,126500.0,24.102,24.102,24.0423,24.0508,126500.0
2015-01-06 11:40:00,28.19,28.2,28.16,28.16,48500.0,24.0508,24.0594,24.0252,24.0252,48500.0
2015-01-06 11:45:00,28.16,28.2,28.16,28.19,18000.0,24.0252,24.0594,24.0252,24.0508,18000.0
2015-01-06 11:50:00,28.2,28.2,28.14,28.14,133000.0,24.0594,24.0594,24.0082,24.0082,133000.0
2015-01-06 11:55:00,28.14,28.16,28.12,28.12,310000.0,24.0082,24.0252,23.9911,23.9911,310000.0
2015-01-06 12:00:00,28.12,28.12,28.06,28.06,73500.0,23.9911,23.9911,23.9399,23.9399,73500.0
2015-01-06 12:05:00,28.07,28.08,28.02,28.04,59000.0,23.9485,23.957,23.9058,23.9229,59000.0
2015-01-06 12:10:00,28.05,28.07,28.04,28.07,59500.0,23.9314,23.9485,23.9229,23.9485,59500.0
2015-01-06 12:15:00,28.07,28.07,28.05,28.05,15500.0,23.9485,23.9485,23.9314,23.9314,15500.0
2015-01-06 12:20:00,28.04,28.06,28.01,28.01,21000.0,23.9229,23.9399,23.8973,23.8973,21000.0
2015-01-06 12:25:00,28.02,28.07,28.02,28.07,74000.0,23.9058,23.9485,23.9058,23.9485,74000.0
2015-01-06 12:30:00,28.06,28.07,28.05,28.06,47500.0,23.9399,23.9485,23.9314,23.9399,47500.0
2015-01-06 12:35:00,28.08,28.13,28.07,28.13,29000.0,23.957,23.9996,23.9485,23.9996,29000.0
2015-01-06 12:40:00,28.13,28.14,28.13,28.13,27500.0,23.9996,24.0082,23.9996,23.9996,27500.0
2015-01-06 12:45:00,28.11,28.13,28.1,28.13,32500.0,23.9826,23.9996,23.9741,23.9996,32500.0
2015-01-06 12:50:00,28.13,28.16,28.12,28.15,40500.0,23.9996,24.0252,23.9911,24.0167,40500.0
2015-01-06 12:55:00,28.16,28.18,28.16,28.16,22000.0,24.0252,24.0423,24.0252,24.0252,22000.0
2015-01-06 13:00:00,28.17,28.17,28.13,28.14,31000.0,24.0338,24.0338,23.9996,24.0082,31000.0
2015-01-06 13:05:00,28.12,28.13,28.09,28.09,5500.0,23.9911,23.9996,23.9655,23.9655,5500.0
2015-01-06 13:10:00,28.09,28.12,28.09,28.1,53000.0,23.9655,23.9911,23.9655,23.9741,53000.0
2015-01-06 13:15:00,28.1,28.1,28.06,28.06,27500.0,23.9741,23.9741,23.9399,23.9399,27500.0
2015-01-06 13:20:00,28.06,28.07,28.04,28.04,20000.0,23.9399,23.9485,23.9229,23.9229,20000.0
2015-01-06 13:25:00,28.03,28.1,28.03,28.09,75500.0,23.9143,23.9741,23.9143,23.9655,75500.0
2015-01-06 13:30:00,28.09,28.11,28.07,28.07,37500.0,23.9655,23.9826,23.9485,23.9485,37500.0
2015-01-06 13:35:00,28.06,28.12,28.06,28.11,30500.0,23.9399,23.9911,23.9399,23.9826,30500.0
2015-01-06 13:40:00,28.1,28.1,28.03,28.03,34000.0,23.9741,23.9741,23.9143,23.9143,34000.0
2015-01-06 13:45:00,28.04,28.1,28.04,28.08,37000.0,23.9229,23.9741,23.9229,23.957,37000.0
2015-01-06 13:50:00,28.09,28.11,28.08,28.1,16500.0,23.9655,23.9826,23.957,23.9741,16500.0
2015-01-06 13:55:00,28.1,28.13,28.08,28.13,50000.0,23.9741,23.9996,23.957,23.9996,50000.0
2015-01-06 14:00:00,28.13,28.16,28.12,28.15,47000.0,23.9996,24.0252,23.9911,24.0167,47000.0
2015-01-06 14:05:00,28.14,28.14,28.11,28.12,19500.0,24.0082,24.0082,23.9826,23.9911,19500.0
2015-01-06 14:10:00,28.1,28.1,28.07,28.07,25000.0,23.9741,23.9741,23.9485,23.9485,25000.0
2015-01-06 14:15:00,28.07,28.08,28.05,28.08,41500.0,23.9485,23.957,23.9314,23.957,41500.0
2015-01-06 14:20:00,28.09,28.12,28.08,28.1,26000.0,23.9655,23.9911,23.957,23.9741,26000.0
2015-01-06 14:25:00,28.11,28.16,28.1,28.15,45000.0,23.9826,24.0252,23.9741,24.0167,45000.0
2015-01-06 14:30:00,28.16,28.18,28.13,28.14,51500.0,24.0252,24.0423,23.9996,24.0082,51500.0
2015-01-06 14:35:00,28.15,28.19,28.14,28.19,61500.0,24.0167,24.0508,24.0082,24.0508,61500.0
2015-01-06 14:40:00,28.19,28.24,28.17,28.24,140500.0,24.0508,24.0935,24.0338,24.0935,140500.0
2015-01-06 14:45:00,28.25,28.28,28.23,28.27,212500.0,24.102,24.1276,24.085,24.1191,212500.0
2015-01-06 14:50:00,28.26,28.29,28.25,28.28,198500.0,24.1106,24.1362,24.102,24.1276,198500.0
2015-01-06 14:55:00,28.28,28.28,28.23,28.25,58000.0,24.1276,24.1276,24.085,24.102,58000.0
2015-01-06 15:00:00,28.24,28.26,28.22,28.22,239000.0,24.0935,24.1106,24.0764,24.0764,239000.0
2015-01-06 15:05:00,28.23,28.24,28.2,28.21,323000.0,24.085,24.0935,24.0594,24.0679,323000.0
2015-01-06 15:10:00,28.21,28.25,28.2,28.24,463500.0,24.0679,24.102,24.0594,24.0935,463500.0
2015-01-06 15:15:00,28.23,28.27,28.23,28.27,212500.0,24.085,24.1191,24.085,24.1191,212500.0
2015-01-06 15:20:00,28.28,28.31,28.25,28.27,316500.0,24.1276,24.1532,24.102,24.1191,316500.0
2015-01-06 15:25:00,28.26,28.3,28.24,28.3,94500.0,24.1106,24.1447,24.0935,24.1447,94500.0
2015-01-06 15:30:00,28.29,28.29,28.24,28.24,199500.0,24.1362,24.1362,24.0935,24.0935,199500.0
2015-01-06 15:35:00,28.24,28.25,28.2,28.2,227000.0,24.0935,24.102,24.0594,24.0594,227000.0
2015-01-06 15:40:00,28.2,28.23,28.18,28.22,121000.0,24.0594,24.085,24.0423,24.0764,121000.0
2015-01-06 15:45:00,28.23,28.26,28.23,28.24,165000.0,24.085,24.1106,24.085,24.0935,165000.0
2015-01-06 15:50:00,28.24,28.25,28.2,28.2,156000.0,24.0935,24.102,24.0594,24.0594,156000.0
2015-01-06 15:55:00,28.2,28.2,28.16,28.16,287500.0,24.0594,24.0594,24.0252,24.0252,287500.0
2015-01-07 09:30:00,28.37,28.38,28.29,28.29,133000.0,24.2044,24.2129,24.1362,24.1362,133000.0
2015-01-07 09:35:00,28.33,28.4,28.33,28.36,44000.0,24.1703,24.23,24.1703,24.1959,44000.0
2015-01-07 09:40:00,28.34,28.35,28.31,28.35,29000.0,24.1788,24.1873,24.1532,24.1873,29000.0
2015-01-07 09:45:00,28.34,28.38,28.32,28.37,28000.0,24.1788,24.2129,24.1618,24.2044,28000.0
2015-01-07 09:50:00,28.38,28.41,28.36,28.36,67500.0,24.2129,24.2385,24.1959,24.1959,67500.0
2015-01-07 09:55:00,28.37,28.4,28.37,28.4,39500.0,24.2044,24.23,24.2044,24.23,39500.0
2015-01-07 10:00:00,28.4,28.44,28.4,28.43,57000.0,24.23,24.2641,24.23,24.2556,57000.0
2015-01-07 10:05:00,28.44,28.44,28.4,28.4,31000.0,24.2641,24.2641,24.23,24.23,31000.0
2015-01-07 10:10:00,28.4,28.4,28.37,28.37,43500.0,24.23,24.23,24.2044,24.2044,43500.0
2015-01-07 10:15:00,28.37,28.4,28.37,28.4,52500.0,24.2044,24.23,24.2044,24.23,52500.0
2015-01-07 10:20:00,28.4,28.41,28.39,28.4,48500.0,24.23,24.2385,24.2215,24.23,48500.0
2015-01-07 10:25:00,28.38,28.38,28.36,28.37,22500.0,24.2129,24.2129,24.1959,24.2044,22500.0
2015-01-07 10:30:00,28.37,28.37,28.32,28.35,78500.0,24.2044,24.2044,24.1618,24.1873,78500.0
2015-01-07 10:35:00,28.36,28.37,28.33,28.33,19500.0,24.1959,24.2044,24.1703,24.1703,19500.0
2015-01-07 10:40:00,28.32,28.34,28.29,28.34,41000.0,24.1618,24.1788,24.1362,24.1788,41000.0
2015-01-07 10:45:00,28.34,28.38,28.34,28.38,31500.0,24.1788,24.2129,24.1788,24.2129,31500.0
2015-01-07 10:50:00,28.38,28.4,28.38,28.4,29000.0,24.2129,24.23,24.2129,24.23,29000.0
2015-01-07 10:55:00,28.39,28.4,28.35,28.36,35000.0,24.2215,24.23,24.1873,24.1959,35000.0
2015-01-07 11:00:00,28.37,28.39,28.33,28.34,41500.0,24.2044,24.2215,24.1703,24.1788,41500.0
2015-01-07 11:05:00,28.34,28.36,28.31,28.32,51500.0,24.1788,24.1959,24.1532,24.1618,51500.0
2015-01-07 11:10:00,28.32,28.32,28.28,28.28,14500.0,24.1618,24.1618,24.1276,24.1276,14500.0
2015-01-07 11:15:00,28.27,28.3,28.27,28.29,47000.0,24.1191,24.1447,24.1191,24.1362,47000.0
2015-01-07 11:20:00,28.29,28.31,28.28,28.3,20000.0,24.1362,24.1532,24.1276,24.1447,20000.0
2015-01-07 11:25:00,28.3,28.31,28.27,28.3,17000.0,24.1447,24.1532,24.1191,24.1447,17000.0
2015-01-07 11:30:00,28.3,28.35,28.3,28.35,45000.0,24.1447,24.1873,24.1447,24.1873,45000.0
2015-01-07 11:35:00,28.34,28.34,28.32,28.33,73500.0,24.1788,24.1788,24.1618,24.1703,73500.0
2015-01-07 11:40:00,28.33,28.38,28.33,28.37,25000.0,24.1703,24.2129,24.1703,24.2044,25000.0
2015-01-07 11:45:00,28.37,28.37,28.35,28.36,39000.0,24.2044,24.2044,24.1873,24.1959,39000.0
2015-01-07 11:50:00,28.39,28.39,28.38,28.39,27500.0,24.2215,24.2215,24.2129,24.2215,27500.0
2015-01-07 11:55:00,28.41,28.44,28.41,28.43,39000.0,24.2385,24.2641,24.2385,24.2556,39000.0
2015-01-07 12:00:00,28.43,28.46,28.42,28.43,62000.0,24.2556,24.2812,24.2471,24.2556,62000.0
2015-01-07 12:05:00,28.43,28.5,28.42,28.46,66000.0,24.2556,24.3153,24.2471,24.2812,66000.0
2015-01-07 12:10:00,28.45,28.45,28.43,28.43,43000.0,24.2727,24.2727,24.2556,24.2556,43000.0
2015-01-07 12:15:00,28.43,28.46,28.43,28.46,49500.0,24.2556,24.2812,24.2556,24.2812,49500.0
2015-01-07 12:20:00,28.48,28.48,28.46,28.46,48000.0,24.2983,24.2983,24.2812,24.2812,48000.0
2015-01-07 12:25:00,28.47,28.49,28.47,28.48,33000.0,24.2897,24.3068,24.2897,24.2983,33000.0
2015-01-07 12:30:00,28.48,28.49,28.44,28.45,53000.0,24.2983,24.3068,24.2641,24.2727,53000.0
2015-01-07 12:35:00,28.47,28.48,28.46,28.46,17500.0,24.2897,24.2983,24.2812,24.2812,17500.0
2015-01-07 12:40:00,28.47,28.47,28.46,28.46,28500.0,24.2897,24.2897,24.2812,24.2812,28500.0
2015-01-07 12:45:00,28.46,28.46,28.44,28.46,193500.0,24.2812,24.2812,24.2641,24.2812,193500.0
2015-01-07 12:50:00,28.46,28.47,28.45,28.46,19000.0,24.2812,24.2897,24.2727,24.2812,19000.0
2015-01-07 12:55:00,28.46,28.46,28.45,28.46,23000.0,24.2812,24.2812,24.2727,24.2812,23000.0
2015-01-07 13:00:00,28.46,28.48,28.46,28.47,29000.0,24.2812,24.2983,24.2812,24.2897,29000.0
2015-01-07 13:05:00,28.45,28.46,28.43,28.44,55500.0,24.2727,24.2812,24.2556,24.2641,55500.0
2015-01-07 13:10:00,28.44,28.46,28.43,28.45,32500.0,24.2641,24.2812,24.2556,24.2727,32500.0
2015-01-07 13:15:00,28.45,28.46,28.45,28.46,20000.0,24.2727,24.2812,24.2727,24.2812,20000.0
2015-01-07 13:20:00,28.46,28.46,28.42,28.42,41000.0,24.2812,24.2812,24.2471,24.2471,41000.0
2015-01-07 13:25:00,28.42,28.45,28.42,28.43,32000.0,24.2471,24.2727,24.2471,24.2556,32000.0
2015-01-07 13:30:00,28.44,28.46,28.44,28.46,23500.0,24.2641,24.2812,24.2641,24.2812,23500.0
2015-01-07 13:35:00,28.46,28.47,28.46,28.46,43500.0,24.2812,24.2897,24.2812,24.2812,43500.0
2015-01-07 13:40:00,28.45,28.47,28.45,28.47,44000.0,24.2727,24.2897,24.2727,24.2897,44000.0
2015-01-07 13:45:00,28.46,28.5,28.46,28.5,27500.0,24.2812,24.3153,24.2812,24.3153,27500.0
2015-01-07 13:50:00,28.5,28.5,28.46,28.46,9500.0,24.3153,24.3153,24.2812,24.2812,9500.0
2015-01-07 13:55:00,28.47,28.48,28.46,28.47,10000.0,24.2897,24.2983,24.2812,24.2897,10000.0
2015-01-07 14:00:00,28.47,28.51,28.43,28.49,76000.0,24.2897,24.3239,24.2556,24.3068,76000.0
2015-01-07 14:05:00,28.48,28.5,28.45,28.5,37500.0,24.2983,24.3153,24.2727,24.3153,37500.0
2015-01-07 14:10:00,28.5,28.51,28.47,28.47,25000.0,24.3153,24.3239,24.2897,24.2897,25000.0
2015-01-07 14:15:00,28.48,28.48,28.45,28.47,26500.0,24.2983,24.2983,24.2727,24.2897,26500.0
2015-01-07 14:20:00,28.48,28.49,28.44,28.47,65000.0,24.2983,24.3068,24.2641,24.2897,65000.0
2015-01-07 14:25:00,28.47,28.48,28.46,28.47,24500.0,24.2897,24.2983,24.2812,24.2897,24500.0
2015-01-07 14:30:00,28.47,28.52,28.47,28.52,39500.0,24.2897,24.3324,24.2897,24.3324,39500.0
2015-01-07 14:35:00,28.51,28.53,28.49,28.51,54500.0,24.3239,24.3409,24.3068,24.3239,54500.0
2015-01-07 14:40:00,28.5,28.51,28.49,28.49,11500.0,24.3153,24.3239,24.3068,24.3068,11500.0
2015-01-07 14:45:00,28.49,28.5,28.48,28.49,28000.0,24.3068,24.3153,24.2983,24.3068,28000.0
2015-01-07 14:50:00,28.49,28.49,28.45,28.45,29000.0,24.3068,24.3068,24.2727,24.2727,29000.0
2015-01-07 14:55:00,28.45,28.47,28.44,28.45,81500.0,24.2727,24.2897,24.2641,24.2727,81500.0
2015-01-07 15:00:00,28.45,28.46,28.44,28.44,22000.0,24.2727,24.2812,24.2641,24.2641,22000.0
2015-01-07 15:05:00,28.44,28.49,28.44,28.48,44000.0,24.2641,24.3068,24.2641,24.2983,44000.0
2015-01-07 15:10:00,28.48,28.48,28.46,28.46,15000.0,24.2983,24.2983,24.2812,24.2812,15000.0
2015-01-07 15:15:00,28.46,28.49,28.43,28.48,49000.0,24.2812,24.3068,24.2556,24.2983,49000.0
2015-01-07 15:20:00,28.48,28.48,28.45,28.45,18000.0,24.2983,24.2983,24.2727,24.2727,18000.0
2015-01-07 15:25:00,28.45,28.48,28.44,28.47,42000.0,24.2727,24.2983,24.2641,24.2897,42000.0
2015-01-07 15:30:00,28.47,28.48,28.45,28.47,80000.0,24.2897,24.2983,24.2727,24.2897,80000.0
2015-01-07 15:35:00,28.47,28.47,28.45,28.46,29000.0,24.2897,24.2897,24.2727,24.2812,29000.0
2015-01-07 15:40:00,28.47,28.47,28.46,28.47,36000.0,24.2897,24.2897,24.2812,24.2897,36000.0
2015-01-07 15:45:00,28.48,28.49,28.47,28.48,32500.0,24.2983,24.3068,24.2897,24.2983,32500.0
2015-01-07 15:50:00,28.49,28.5,28.47,28.48,100000.0,24.3068,24.3153,24.2897,24.2983,100000.0
2015-01-07 15:55:00,28.48,28.54,28.48,28.54,193500.0,24.2983,24.3494,24.2983,24.3494,193500.0
2015-01-08 09:30:00,28.76,28.8,28.73,28.77,209500.0,24.5371,24.5713,24.5116,24.5457,209500.0
2015-01-08 09:35:00,28.78,28.78,28.74,28.77,34000.0,24.5542,24.5542,24.5201,24.5457,34000.0
2015-01-08 09:40:00,28.78,28.79,28.76,28.78,77000.0,24.5542,24.5627,24.5371,24.5542,77000.0
2015-01-08 09:45:00,28.78,28.83,28.77,28.81,169000.0,24.5542,24.5969,24.5457,24.5798,169000.0
2015-01-08 09:50:00,28.82,28.83,28.8,28.83,78500.0,24.5883,24.5969,24.5713,24.5969,78500.0
2015-01-08 09:55:00,28.83,28.86,28.82,28.86,78000.0,24.5969,24.6225,24.5883,24.6225,78000.0
2015-01-08 10:00:00,28.87,28.89,28.87,28.87,69000.0,24.631,24.6481,24.631,24.631,69000.0
2015-01-08 10:05:00,28.88,28.89,28.86,28.87,32500.0,24.6395,24.6481,24.6225,24.631,32500.0
2015-01-08 10:10:00,28.88,28.9,28.87,28.9,74500.0,24.6395,24.6566,24.631,24.6566,74500.0
2015-01-08 10:15:00,28.9,28.9,28.86,28.87,34000.0,24.6566,24.6566,24.6225,24.631,34000.0
2015-01-08 10:20:00,28.87,28.88,28.85,28.86,60000.0,24.631,24.6395,24.6139,24.6225,60000.0
2015-01-08 10:25:00,28.86,28.87,28.85,28.85,35000.0,24.6225,24.631,24.6139,24.6139,35000.0
2015-01-08 10:30:00,28.85,28.86,28.84,28.86,28500.0,24.6139,24.6225,24.6054,24.6225,28500.0
2015-01-08 10:35:00,28.86,28.86,28.84,28.86,20500.0,24.6225,24.6225,24.6054,24.6225,20500.0
2015-01-08 10:40:00,28.86,28.87,28.85,28.87,17500.0,24.6225,24.631,24.6139,24.631,17500.0
2015-01-08 10:45:00,28.88,28.9,28.88,28.89,83000.0,24.6395,24.6566,24.6395,24.6481,83000.0
2015-01-08 10:50:00,28.89,28.9,28.87,28.89,40000.0,24.6481,24.6566,24.631,24.6481,40000.0
2015-01-08 10:55:00,28.89,28.92,28.89,28.92,34000.0,24.6481,24.6737,24.6481,24.6737,34000.0
2015-01-08 11:00:00,28.92,28.94,28.92,28.93,49000.0,24.6737,24.6907,24.6737,24.6822,49000.0
2015-01-08 11:05:00,28.93,28.96,28.93,28.93,37500.0,24.6822,24.7078,24.6822,24.6822,37500.0
2015-01-08 11:10:00,28.93,28.93,28.91,28.92,25000.0,24.6822,24.6822,24.6651,24.6737,25000.0
2015-01-08 11:15:00,28.92,28.93,28.92,28.93,30500.0,24.6737,24.6822,24.6737,24.6822,30500.0
2015-01-08 11:20:00,28.93,28.94,28.92,28.92,11000.0,24.6822,24.6907,24.6737,24.6737,11000.0
2015-01-08 11:25:00,28.91,28.91,28.9,28.91,14500.0,24.6651,24.6651,24.6566,24.6651,14500.0
2015-01-08 11:30:00,28.9,28.92,28.9,28.92,13500.0,24.6566,24.6737,24.6566,24.6737,13500.0
2015-01-08 11:35:00,28.9,28.93,28.9,28.93,40500.0,24.6566,24.6822,24.6566,24.6822,40500.0
2015-01-08 11:40:00,28.94,28.94,28.91,28.92,24500.0,24.6907,24.6907,24.6651,24.6737,24500.0
2015-01-08 11:45:00,28.92,28.95,28.92,28.94,63000.0,24.6737,24.6992,24.6737,24.6907,63000.0
2015-01-08 11:50:00,28.93,28.94,28.93,28.94,20000.0,24.6822,24.6907,24.6822,24.6907,20000.0
2015-01-08 11:55:00,28.94,28.94,28.93,28.94,22500.0,24.6907,24.6907,24.6822,24.6907,22500.0
2015-01-08 12:00:00,28.95,28.95,28.93,28.94,13500.0,24.6992,24.6992,24.6822,24.6907,13500.0
2015-01-08 12:05:00,28.93,28.93,28.92,28.92,14000.0,24.6822,24.6822,24.6737,24.6737,14000.0
2015-01-08 12:10:00,28.92,28.92,28.89,28.9,39500.0,24.6737,24.6737,24.6481,24.6566,39500.0
2015-01-08 12:15:00,28.9,28.91,28.9,28.91,27000.0,24.6566,24.6651,24.6566,24.6651,27000.0
2015-01-08 12:20:00,28.91,28.91,28.9,28.9,10500.0,24.6651,24.6651,24.6566,24.6566,10500.0
2015-01-08 12:25:00,28.91,28.93,28.91,28.93,57000.0,24.6651,24.6822,24.6651,24.6822,57000.0
2015-01-08 12:30:00,28.93,28.93,28.92,28.92,11500.0,24.6822,24.6822,24.6737,24.6737,11500.0
2015-01-08 12:35:00,28.92,28.93,28.92,28.93,12000.0,24.6737,24.6822,24.6737,24.6822,12000.0
2015-01-08 12:40:00,28.93,28.94,28.93,28.94,31000.0,24.6822,24.6907,24.6822,24.6907,31000.0
2015-01-08 12:45:00,28.94,28.94,28.93,28.93,16500.0,24.6907,24.6907,24.6822,24.6822,16500.0
2015-01-08 12:50:00,28.93,28.94,28.93,28.93,2500.0,24.6822,24.6907,24.6822,24.6822,2500.0
2015-01-08 12:55:00,28.93,28.94,28.92,28.94,34500.0,24.6822,24.6907,24.6737,24.6907,34500.0
2015-01-08 13:00:00,28.94,28.95,28.94,28.94,24000.0,24.6907,24.6992,24.6907,24.6907,24000.0
2015-01-08 13:05:00,28.94,28.97,28.94,28.96,39000.0,24.6907,24.7163,24.6907,24.7078,39000.0
2015-01-08 13:10:00,28.97,28.97,28.95,28.95,9500.0,24.7163,24.7163,24.6992,24.6992,9500.0
2015-01-08 13:15:00,28.95,28.95,28.94,28.94,11500.0,24.6992,24.6992,24.6907,24.6907,11500.0
2015-01-08 13:20:00,28.94,28.96,28.94,28.96,78000.0,24.6907,24.7078,24.6907,24.7078,78000.0
2015-01-08 13:25:00,28.96,28.97,28.95,28.97,44000.0,24.7078,24.7163,24.6992,24.7163,44000.0
2015-01-08 13:30:00,28.97,28.98,28.97,28.98,66500.0,24.7163,24.7248,24.7163,24.7248,66500.0
2015-01-08 13:35:00,28.97,28.98,28.97,28.98,35000.0,24.7163,24.7248,24.7163,24.7248,35000.0
2015-01-08 13:40:00,28.98,28.98,28.97,28.98,38000.0,24.7248,24.7248,24.7163,24.7248,38000.0
2015-01-08 13:45:00,28.98,28.98,28.97,28.97,19000.0,24.7248,24.7248,24.7163,24.7163,19000.0
2015-01-08 13:50:00,28.97,28.99,28.97,28.98,57000.0,24.7163,24.7334,24.7163,24.7248,57000.0
2015-01-08 13:55:00,28.97,28.97,28.94,28.95,182500.0,24.7163,24.7163,24.6907,24.6992,182500.0
2015-01-08 14:00:00,28.94,28.96,28.94,28.96,128500.0,24.6907,24.7078,24.6907,24.7078,128500.0
2015-01-08 14:05:00,28.96,29.0,28.96,28.98,348000.0,24.7078,24.7419,24.7078,24.7248,348000.0
2015-01-08 14:10:00,28.98,28.99,28.95,28.96,134500.0,24.7248,24.7334,24.6992,24.7078,134500.0
2015-01-08 14:15:00,28.96,28.97,28.95,28.95,105500.0,24.7078,24.7163,24.6992,24.6992,105500.0
2015-01-08 14:20:00,28.96,28.98,28.96,28.97,100000.0,24.7078,24.7248,24.7078,24.7163,100000.0
2015-01-08 14:25:00,28.97,28.98,28.97,28.98,31500.0,24.7163,24.7248,24.7163,24.7248,31500.0
2015-01-08 14:30:00,28.99,29.0,28.99,28.99,40000.0,24.7334,24.7419,24.7334,24.7334,40000.0
2015-01-08 14:35:00,28.98,28.99,28.98,28.99,44500.0,24.7248,24.7334,24.7248,24.7334,44500.0
2015-01-08 14:40:00,28.99,29.0,28.99,28.99,52500.0,24.7334,24.7419,24.7334,24.7334,52500.0
2015-01-08 14:45:00,28.98,28.98,28.97,28.97,15000.0,24.7248,24.7248,24.7163,24.7163,15000.0
2015-01-08 14:50:00,28.97,28.98,28.97,28.97,39500.0,24.7163,24.7248,24.7163,24.7163,39500.0
2015-01-08 14:55:00,28.98,28.98,28.97,28.97,22500.0,24.7248,24.7248,24.7163,24.7163,22500.0
2015-01-08 15:00:00,28.97,28.98,28.97,28.97,30000.0,24.7163,24.7248,24.7163,24.7163,30000.0
2015-01-08 15:05:00,28.96,28.96,28.95,28.95,19000.0,24.7078,24.7078,24.6992,24.6992,19000.0
2015-01-08 15:10:00,28.95,28.97,28.95,28.97,24000.0,24.6992,24.7163,24.6992,24.7163,24000.0
2015-01-08 15:15:00,28.97,28.98,28.96,28.97,52500.0,24.7163,24.7248,24.7078,24.7163,52500.0
2015-01-08 15:20:00,28.98,28.98,28.97,28.98,27500.0,24.7248,24.7248,24.7163,24.7248,27500.0
2015-01-08 15:25:00,28.97,28.98,28.96,28.98,32000.0,24.7163,24.7248,24.7078,24.7248,32000.0
2015-01-08 15:30:00,28.98,28.98,28.95,28.95,50500.0,24.7248,24.7248,24.6992,24.6992,50500.0
2015-01-08 15:35:00,28.96,28.97,28.95,28.95,19000.0,24.7078,24.7163,24.6992,24.6992,19000.0
2015-01-08 15:40:00,28.96,28.96,28.94,28.94,15000.0,24.7078,24.7078,24.6907,24.6907,15000.0
2015-01-08 15:45:00,28.94,28.95,28.93,28.94,93500.0,24.6907,24.6992,24.6822,24.6907,93500.0
2015-01-08 15:50:00,28.94,28.95,28.93,28.95,30500.0,24.6907,24.6992,24.6822,24.6992,30500.0
2015-01-08 15:55:00,28.95,28.98,28.95,28.97,198500.0,24.6992,24.7248,24.6992,24.7163,198500.0
2015-01-09 09:30:00,29.03,29.03,28.92,28.92,189000.0,24.7675,24.7675,24.6737,24.6737,189000.0
2015-01-09 09:35:00,28.93,28.93,28.87,28.91,196000.0,24.6822,24.6822,24.631,24.6651,196000.0
2015-01-09 09:40:00,28.92,28.95,28.92,28.93,30000.0,24.6737,24.6992,24.6737,24.6822,30000.0
2015-01-09 09:45:00,28.94,28.95,28.85,28.87,69500.0,24.6907,24.6992,24.6139,24.631,69500.0
2015-01-09 09:50:00,28.86,28.91,28.85,28.91,87500.0,24.6225,24.6651,24.6139,24.6651,87500.0
2015-01-09 09:55:00,28.91,28.91,28.84,28.85,74500.0,24.6651,24.6651,24.6054,24.6139,74500.0
2015-01-09 10:00:00,28.85,28.89,28.83,28.86,39000.0,24.6139,24.6481,24.5969,24.6225,39000.0
2015-01-09 10:05:00,28.87,28.89,28.85,28.89,73000.0,24.631,24.6481,24.6139,24.6481,73000.0
2015-01-09 10:10:00,28.9,28.91,28.88,28.88,56000.0,24.6566,24.6651,24.6395,24.6395,56000.0
2015-01-09 10:15:00,28.87,28.89,28.84,28.87,55000.0,24.631,24.6481,24.6054,24.631,55000.0
2015-01-09 10:20:00,28.87,28.88,28.86,28.87,24500.0,24.631,24.6395,24.6225,24.631,24500.0
2015-01-09 10:25:00,28.87,28.87,28.82,28.84,224500.0,24.631,24.631,24.5883,24.6054,224500.0
2015-01-09 10:30:00,28.81,28.81,28.74,28.76,47500.0,24.5798,24.5798,24.5201,24.5371,47500.0
2015-01-09 10:35:00,28.76,28.79,28.75,28.77,121000.0,24.5371,24.5627,24.5286,24.5457,121000.0
2015-01-09 10:40:00,28.76,28.77,28.73,28.77,60500.0,24.5371,24.5457,24.5116,24.5457,60500.0
2015-01-09 10:45:00,28.76,28.79,28.75,28.77,78000.0,24.5371,24.5627,24.5286,24.5457,78000.0
2015-01-09 10:50:00,28.76,28.8,28.76,28.79,27500.0,24.5371,24.5713,24.5371,24.5627,27500.0
2015-01-09 10:55:00,28.78,28.8,28.77,28.79,53000.0,24.5542,24.5713,24.5457,24.5627,53000.0
2015-01-09 11:00:00,28.78,28.78,28.74,28.74,75000.0,24.5542,24.5542,24.5201,24.5201,75000.0
2015-01-09 11:05:00,28.74,28.75,28.73,28.74,60500.0,24.5201,24.5286,24.5116,24.5201,60500.0
2015-01-09 11:10:00,28.72,28.72,28.68,28.68,39500.0,24.503,24.503,24.4689,24.4689,39500.0
2015-01-09 11:15:00,28.68,28.68,28.65,28.68,48000.0,24.4689,24.4689,24.4433,24.4689,48000.0
2015-01-09 11:20:00,28.67,28.7,28.65,28.69,65000.0,24.4604,24.486,24.4433,24.4774,65000.0
2015-01-09 11:25:00,28.7,28.71,28.68,28.7,35000.0,24.486,24.4945,24.4689,24.486,35000.0
2015-01-09 11:30:00,28.69,28.71,28.68,28.71,6000.0,24.4774,24.4945,24.4689,24.4945,6000.0
2015-01-09 11:35:00,28.73,28.74,28.72,28.74,62500.0,24.5116,24.5201,24.503,24.5201,62500.0
2015-01-09 11:40:00,28.74,28.75,28.72,28.75,35500.0,24.5201,24.5286,24.503,24.5286,35500.0
2015-01-09 11:45:00,28.75,28.79,28.75,28.77,123500.0,24.5286,24.5627,24.5286,24.5457,123500.0
2015-01-09 11:50:00,28.77,28.79,28.77,28.78,62500.0,24.5457,24.5627,24.5457,24.5542,62500.0
2015-01-09 11:55:00,28.78,28.81,28.76,28.81,192500.0,24.5542,24.5798,24.5371,24.5798,192500.0
2015-01-09 12:00:00,28.81,28.81,28.8,28.81,213000.0,24.5798,24.5798,24.5713,24.5798,213000.0
2015-01-09 12:05:00,28.8,28.84,28.8,28.84,66500.0,24.5713,24.6054,24.5713,24.6054,66500.0
2015-01-09 12:10:00,28.84,28.85,28.84,28.85,23500.0,24.6054,24.6139,24.6054,24.6139,23500.0
2015-01-09 12:15:00,28.84,28.85,28.83,28.84,38000.0,24.6054,24.6139,24.5969,24.6054,38000.0
2015-01-09 12:20:00,28.84,28.84,28.8,28.81,35000.0,24.6054,24.6054,24.5713,24.5798,35000.0
2015-01-09 12:25:00,28.8,28.81,28.79,28.79,30500.0,24.5713,24.5798,24.5627,24.5627,30500.0
2015-01-09 12:30:00,28.8,28.83,28.78,28.78,73500.0,24.5713,24.5969,24.5542,24.5542,73500.0
2015-01-09 12:35:00,28.78,28.8,28.78,28.8,22500.0,24.5542,24.5713,24.5542,24.5713,22500.0
2015-01-09 12:40:00,28.8,28.81,28.8,28.81,30000.0,24.5713,24.5798,24.5713,24.5798,30000.0
2015-01-09 12:45:00,28.81,28.82,28.8,28.81,41500.0,24.5798,24.5883,24.5713,24.5798,41500.0
2015-01-09 12:50:00,28.81,28.81,28.77,28.78,8500.0,24.5798,24.5798,24.5457,24.5542,8500.0
2015-01-09 12:55:00,28.78,28.78,28.75,28.75,19500.0,24.5542,24.5542,24.5286,24.5286,19500.0
2015-01-09 13:00:00,28.75,28.75,28.74,28.75,34000.0,24.5286,24.5286,24.5201,24.5286,34000.0
2015-01-09 13:05:00,28.76,28.78,28.76,28.76,35000.0,24.5371,24.5542,24.5371,24.5371,35000.0
2015-01-09 13:10:00,28.77,28.82,28.76,28.82,28500.0,24.5457,24.5883,24.5371,24.5883,28500.0
2015-01-09 13:15:00,28.83,28.83,28.8,28.82,80000.0,24.5969,24.5969,24.5713,24.5883,80000.0
2015-01-09 13:20:00,28.83,28.83,28.8,28.8,25500.0,24.5969,24.5969,24.5713,24.5713,25500.0
2015-01-09 13:25:00,28.8,28.8,28.78,28.78,14000.0,24.5713,24.5713,24.5542,24.5542,14000.0
2015-01-09 13:30:00,28.79,28.82,28.79,28.8,52000.0,24.5627,24.5883,24.5627,24.5713,52000.0
2015-01-09 13:35:00,28.8,28.8,28.79,28.79,6500.0,24.5713,24.5713,24.5627,24.5627,6500.0
2015-01-09 13:40:00,28.8,28.8,28.76,28.76,45500.0,24.5713,24.5713,24.5371,24.5371,45500.0
2015-01-09 13:45:00,28.77,28.8,28.77,28.8,168500.0,24.5457,24.5713,24.5457,24.5713,168500.0
2015-01-09 13:50:00,28.81,28.81,28.8,28.8,18000.0,24.5798,24.5798,24.5713,24.5713,18000.0
2015-01-09 13:55:00,28.8,28.8,28.78,28.78,30500.0,24.5713,24.5713,24.5542,24.5542,30500.0
2015-01-09 14:00:00,28.78,28.78,28.76,28.77,33000.0,24.5542,24.5542,24.5371,24.5457,33000.0
2015-01-09 14:05:00,28.77,28.78,28.76,28.78,36000.0,24.5457,24.5542,24.5371,24.5542,36000.0
2015-01-09 14:10:00,28.78,28.79,28.78,28.79,45500.0,24.5542,24.5627,24.5542,24.5627,45500.0
2015-01-09 14:15:00,28.79,28.79,28.77,28.78,55500.0,24.5627,24.5627,24.5457,24.5542,55500.0
2015-01-09 14:20:00,28.78,28.78,28.77,28.77,25000.0,24.5542,24.5542,24.5457,24.5457,25000.0
2015-01-09 14:25:00,28.78,28.78,28.76,28.78,20000.0,24.5542,24.5542,24.5371,24.5542,20000.0
2015-01-09 14:30:00,28.77,28.77,28.75,28.77,49000.0,24.5457,24.5457,24.5286,24.5457,49000.0
2015-01-09 14:35:00,28.77,28.8,28.76,28.79,51000.0,24.5457,24.5713,24.5371,24.5627,51000.0
2015-01-09 14:40:00,28.81,28.81,28.78,28.78,21000.0,24.5798,24.5798,24.5542,24.5542,21000.0
2015-01-09 14:45:00,28.78,28.79,28.76,28.76,52500.0,24.5542,24.5627,24.5371,24.5371,52500.0
2015-01-09 14:50:00,28.76,28.8,28.76,28.79,80500.0,24.5371,24.5713,24.5371,24.5627,80500.0
2015-01-09 14:55:00,28.79,28.79,28.77,28.79,33500.0,24.5627,24.5627,24.5457,24.5627,33500.0
2015-01-09 15:00:00,28.79,28.81,28.79,28.81,31000.0,24.5627,24.5798,24.5627,24.5798,31000.0
2015-01-09 15:05:00,28.82,28.83,28.82,28.83,33500.0,24.5883,24.5969,24.5883,24.5969,33500.0
2015-01-09 15:10:00,28.83,28.85,28.82,28.85,71000.0,24.5969,24.6139,24.5883,24.6139,71000.0
2015-01-09 15:15:00,28.86,28.86,28.84,28.84,64000.0,24.6225,24.6225,24.6054,24.6054,64000.0
2015-01-09 15:20:00,28.84,28.85,28.84,28.84,35500.0,24.6054,24.6139,24.6054,24.6054,35500.0
2015-01-09 15:25:00,28.84,28.84,28.8,28.8,40000.0,24.6054,24.6054,24.5713,24.5713,40000.0
2015-01-09 15:30:00,28.8,28.8,28.78,28.8,52000.0,24.5713,24.5713,24.5542,24.5713,52000.0
2015-01-09 15:35:00,28.79,28.81,28.78,28.8,28000.0,24.5627,24.5798,24.5542,24.5713,28000.0
2015-01-09 15:40:00,28.79,28.82,28.79,28.81,31000.0,24.5627,24.5883,24.5627,24.5798,31000.0
2015-01-09 15:45:00,28.82,28.82,28.79,28.8,72000.0,24.5883,24.5883,24.5627,24.5713,72000.0
2015-01-09 15:50:00,28.79,28.79,28.77,28.77,73000.0,24.5627,24.5627,24.5457,24.5457,73000.0
2015-01-09 15:55:00,28.77,28.78,28.73,28.73,313500.0,24.5457,24.5542,24.5116,24.5116,313500.0
2015-01-12 09:30:00,28.78,28.83,28.72,28.74,131500.0,24.5542,24.5969,24.503,24.5201,131500.0
2015-01-12 09:35:00,28.72,28.72,28.58,28.6,105000.0,24.503,24.503,24.3836,24.4006,105000.0
2015-01-12 09:40:00,28.6,28.6,28.54,28.58,42500.0,24.4006,24.4006,24.3494,24.3836,42500.0
2015-01-12 09:45:00,28.58,28.59,28.53,28.53,66000.0,24.3836,24.3921,24.3409,24.3409,66000.0
2015-01-12 09:50:00,28.52,28.54,28.5,28.52,111500.0,24.3324,24.3494,24.3153,24.3324,111500.0
2015-01-12 09:55:00,28.52,28.52,28.46,28.52,50000.0,24.3324,24.3324,24.2812,24.3324,50000.0
2015-01-12 10:00:00,28.49,28.49,28.44,28.48,34500.0,24.3068,24.3068,24.2641,24.2983,34500.0
2015-01-12 10:05:00,28.48,28.5,28.48,28.5,43000.0,24.2983,24.3153,24.2983,24.3153,43000.0
2015-01-12 10:10:00,28.49,28.52,28.48,28.48,63000.0,24.3068,24.3324,24.2983,24.2983,63000.0
2015-01-12 10:15:00,28.47,28.53,28.47,28.53,55500.0,24.2897,24.3409,24.2897,24.3409,55500.0
2015-01-12 10:20:00,28.53,28.53,28.5,28.51,73500.0,24.3409,24.3409,24.3153,24.3239,73500.0
2015-01-12 10:25:00,28.52,28.55,28.5,28.5,44000.0,24.3324,24.358,24.3153,24.3153,44000.0
2015-01-12 10:30:00,28.51,28.53,28.49,28.53,104000.0,24.3239,24.3409,24.3068,24.3409,104000.0
2015-01-12 10:35:00,28.52,28.55,28.5,28.55,27500.0,24.3324,24.358,24.3153,24.358,27500.0
2015-01-12 10:40:00,28.55,28.58,28.54,28.58,29000.0,24.358,24.3836,24.3494,24.3836,29000.0
2015-01-12 10:45:00,28.58,28.6,28.58,28.59,9000.0,24.3836,24.4006,24.3836,24.3921,9000.0
2015-01-12 10:50:00,28.59,28.59,28.57,28.57,7000.0,24.3921,24.3921,24.375,24.375,7000.0
2015-01-12 10:55:00,28.57,28.66,28.57,28.66,29500.0,24.375,24.4518,24.375,24.4518,29500.0
2015-01-12 11:00:00,28.66,28.67,28.65,28.65,60500.0,24.4518,24.4604,24.4433,24.4433,60500.0
2015-01-12 11:05:00,28.65,28.67,28.64,28.65,32000.0,24.4433,24.4604,24.4348,24.4433,32000.0
2015-01-12 11:10:00,28.64,28.65,28.63,28.63,22500.0,24.4348,24.4433,24.4262,24.4262,22500.0
2015-01-12 11:15:00,28.62,28.63,28.61,28.62,11500.0,24.4177,24.4262,24.4092,24.4177,11500.0
2015-01-12 11:20:00,28.63,28.65,28.61,28.65,92500.0,24.4262,24.4433,24.4092,24.4433,92500.0
2015-01-12 11:25:00,28.64,28.64,28.63,28.64,11500.0,24.4348,24.4348,24.4262,24.4348,11500.0
2015-01-12 11:30:00,28.63,28.64,28.6,28.61,12500.0,24.4262,24.4348,24.4006,24.4092,12500.0
2015-01-12 11:35:00,28.62,28.65,28.61,28.64,22000.0,24.4177,24.4433,24.4092,24.4348,22000.0
2015-01-12 11:40:00,28.64,28.64,28.63,28.63,7500.0,24.4348,24.4348,24.4262,24.4262,7500.0
2015-01-12 11:45:00,28.63,28.64,28.58,28.59,12000.0,24.4262,24.4348,24.3836,24.3921,12000.0
2015-01-12 11:50:00,28.58,28.6,28.57,28.6,12500.0,24.3836,24.4006,24.375,24.4006,12500.0
2015-01-12 11:55:00,28.59,28.62,28.59,28.61,21000.0,24.3921,24.4177,24.3921,24.4092,21000.0
2015-01-12 12:00:00,28.61,28.64,28.61,28.63,28000.0,24.4092,24.4348,24.4092,24.4262,28000.0
2015-01-12 12:05:00,28.64,28.64,28.62,28.62,43500.0,24.4348,24.4348,24.4177,24.4177,43500.0
2015-01-12 12:10:00,28.63,28.63,28.6,28.6,16500.0,24.4262,24.4262,24.4006,24.4006,16500.0
2015-01-12 12:15:00,28.61,28.62,28.59,28.61,10500.0,24.4092,24.4177,24.3921,24.4092,10500.0
2015-01-12 12:20:00,28.62,28.65,28.62,28.65,20500.0,24.4177,24.4433,24.4177,24.4433,20500.0
2015-01-12 12:25:00,28.64,28.64,28.61,28.62,25000.0,24.4348,24.4348,24.4092,24.4177,25000.0
2015-01-12 12:30:00,28.61,28.63,28.61,28.63,16000.0,24.4092,24.4262,24.4092,24.4262,16000.0
2015-01-12 12:35:00,28.64,28.64,28.62,28.63,17000.0,24.4348,24.4348,24.4177,24.4262,17000.0
2015-01-12 12:40:00,28.63,28.63,28.59,28.61,68000.0,24.4262,24.4262,24.3921,24.4092,68000.0
2015-01-12 12:45:00,28.6,28.61,28.6,28.6,10000.0,24.4006,24.4092,24.4006,24.4006,10000.0
2015-01-12 12:50:00,28.6,28.6,28.59,28.59,34500.0,24.4006,24.4006,24.3921,24.3921,34500.0
2015-01-12 12:55:00,28.61,28.61,28.59,28.59,7000.0,24.4092,24.4092,24.3921,24.3921,7000.0
2015-01-12 13:00:00,28.59,28.61,28.59,28.6,155000.0,24.3921,24.4092,24.3921,24.4006,155000.0
2015-01-12 13:05:00,28.6,28.6,28.56,28.58,32000.0,24.4006,24.4006,24.3665,24.3836,32000.0
2015-01-12 13:10:00,28.58,28.59,28.57,28.59,39500.0,24.3836,24.3921,24.375,24.3921,39500.0
2015-01-12 13:15:00,28.58,28.6,28.58,28.59,22000.0,24.3836,24.4006,24.3836,24.3921,22000.0
2015-01-12 13:20:00,28.57,28.57,28.56,28.57,33000.0,24.375,24.375,24.3665,24.375,33000.0
2015-01-12 13:25:00,28.56,28.58,28.56,28.56,36000.0,24.3665,24.3836,24.3665,24.3665,36000.0
2015-01-12 13:30:00,28.56,28.58,28.56,28.58,46000.0,24.3665,24.3836,24.3665,24.3836,46000.0
2015-01-12 13:35:00,28.58,28.6,28.58,28.59,53000.0,24.3836,24.4006,24.3836,24.3921,53000.0
2015-01-12 13:40:00,28.59,28.59,28.58,28.58,17500.0,24.3921,24.3921,24.3836,24.3836,17500.0
2015-01-12 13:45:00,28.59,28.62,28.59,28.61,44000.0,24.3921,24.4177,24.3921,24.4092,44000.0
2015-01-12 13:50:00,28.61,28.61,28.6,28.61,241500.0,24.4092,24.4092,24.4006,24.4092,241500.0
2015-01-12 13:55:00,28.6,28.6,28.59,28.6,35000.0,24.4006,24.4006,24.3921,24.4006,35000.0
2015-01-12 14:00:00,28.59,28.61,28.59,28.59,42500.0,24.3921,24.4092,24.3921,24.3921,42500.0
2015-01-12 14:05:00,28.59,28.6,28.59,28.6,81500.0,24.3921,24.4006,24.3921,24.4006,81500.0
2015-01-12 14:10:00,28.61,28.62,28.6,28.61,40500.0,24.4092,24.4177,24.4006,24.4092,40500.0
2015-01-12 14:15:00,28.62,28.62,28.6,28.6,14000.0,24.4177,24.4177,24.4006,24.4006,14000.0
2015-01-12 14:20:00,28.59,28.6,28.58,28.59,24000.0,24.3921,24.4006,24.3836,24.3921,24000.0
2015-01-12 14:25:00,28.58,28.59,28.56,28.56,45500.0,24.3836,24.3921,24.3665,24.3665,45500.0
2015-01-12 14:30:00,28.57,28.57,28.55,28.57,39000.0,24.375,24.375,24.358,24.375,39000.0
2015-01-12 14:35:00,28.58,28.58,28.55,28.56,41000.0,24.3836,24.3836,24.358,24.3665,41000.0
2015-01-12 14:40:00,28.56,28.58,28.56,28.57,64000.0,24.3665,24.3836,24.3665,24.375,64000.0
2015-01-12 14:45:00,28.57,28.59,28.56,28.58,29000.0,24.375,24.3921,24.3665,24.3836,29000.0
2015-01-12 14:50:00,28.58,28.58,28.57,28.57,87000.0,24.3836,24.3836,24.375,24.375,87000.0
2015-01-12 14:55:00,28.57,28.59,28.56,28.58,64500.0,24.375,24.3921,24.3665,24.3836,64500.0
2015-01-12 15:00:00,28.59,28.61,28.59,28.59,88500.0,24.3921,24.4092,24.3921,24.3921,88500.0
2015-01-12 15:05:00,28.59,28.59,28.57,28.57,110500.0,24.3921,24.3921,24.375,24.375,110500.0
2015-01-12 15:10:00,28.58,28.6,28.58,28.59,54000.0,24.3836,24.4006,24.3836,24.3921,54000.0
2015-01-12 15:15:00,28.59,28.61,28.58,28.6,19000.0,24.3921,24.4092,24.3836,24.4006,19000.0
2015-01-12 15:20:00,28.6,28.6,28.56,28.56,37500.0,24.4006,24.4006,24.3665,24.3665,37500.0
2015-01-12 15:25:00,28.57,28.59,28.56,28.58,15000.0,24.375,24.3921,24.3665,24.3836,15000.0
2015-01-12 15:30:00,28.59,28.59,28.54,28.54,47500.0,24.3921,24.3921,24.3494,24.3494,47500.0
2015-01-12 15:35:00,28.53,28.56,28.52,28.56,113500.0,24.3409,24.3665,24.3324,24.3665,113500.0
2015-01-12 15:40:00,28.56,28.58,28.56,28.58,26500.0,24.3665,24.3836,24.3665,24.3836,26500.0
2015-01-12 15:45:00,28.59,28.64,28.59,28.61,45500.0,24.3921,24.4348,24.3921,24.4092,45500.0
2015-01-12 15:50:00,28.62,28.62,28.59,28.61,52500.0,24.4177,24.4177,24.3921,24.4092,52500.0
2015-01-12 15:55:00,28.61,28.62,28.58,28.58,255000.0,24.4092,24.4177,24.3836,24.3836,255000.0
2015-01-13 09:30:00,28.75,28.9,28.75,28.88,141000.0,24.5286,24.6566,24.5286,24.6395,141000.0
2015-01-13 09:35:00,28.9,28.91,28.88,28.89,68500.0,24.6566,24.6651,24.6395,24.6481,68500.0
2015-01-13 09:40:00,28.9,28.94,28.89,28.91,32500.0,24.6566,24.6907,24.6481,24.6651,32500.0
2015-01-13 09:45:00,28.92,28.95,28.92,28.93,59500.0,24.6737,24.6992,24.6737,24.6822,59500.0
2015-01-13 09:50:00,28.95,28.97,28.93,28.96,59500.0,24.6992,24.7163,24.6822,24.7078,59500.0
2015-01-13 09:55:00,28.98,29.04,28.98,29.04,237000.0,24.7248,24.776,24.7248,24.776,237000.0
2015-01-13 10:00:00,29.06,29.07,29.04,29.05,83500.0,24.7931,24.8016,24.776,24.7846,83500.0
2015-01-13 10:05:00,29.05,29.05,29.03,29.04,44000.0,24.7846,24.7846,24.7675,24.776,44000.0
2015-01-13 10:10:00,29.04,29.05,29.03,29.04,53500.0,24.776,24.7846,24.7675,24.776,53500.0
2015-01-13 10:15:00,29.02,29.03,29.0,29.01,63000.0,24.759,24.7675,24.7419,24.7504,63000.0
2015-01-13 10:20:00,29.0,29.01,28.99,29.0,20000.0,24.7419,24.7504,24.7334,24.7419,20000.0
2015-01-13 10:25:00,29.0,29.0,28.97,28.97,36500.0,24.7419,24.7419,24.7163,24.7163,36500.0
2015-01-13 10:30:00,28.97,29.0,28.97,28.99,36500.0,24.7163,24.7419,24.7163,24.7334,36500.0
2015-01-13 10:35:00,28.99,29.0,28.98,28.98,19500.0,24.7334,24.7419,24.7248,24.7248,19500.0
2015-01-13 10:40:00,28.98,29.02,28.98,29.0,18000.0,24.7248,24.759,24.7248,24.7419,18000.0
2015-01-13 10:45:00,28.98,28.99,28.97,28.97,29500.0,24.7248,24.7334,24.7163,24.7163,29500.0
2015-01-13 10:50:00,28.99,29.0,28.99,28.99,9500.0,24.7334,24.7419,24.7334,24.7334,9500.0
2015-01-13 10:55:00,28.99,28.99,28.96,28.97,74000.0,24.7334,24.7334,24.7078,24.7163,74000.0
2015-01-13 11:00:00,28.96,28.97,28.94,28.95,93500.0,24.7078,24.7163,24.6907,24.6992,93500.0
2015-01-13 11:05:00,28.95,28.95,28.93,28.93,30500.0,24.6992,24.6992,24.6822,24.6822,30500.0
2015-01-13 11:10:00,28.93,28.93,28.92,28.93,10000.0,24.6822,24.6822,24.6737,24.6822,10000.0
2015-01-13 11:15:00,28.93,28.94,28.91,28.91,15000.0,24.6822,24.6907,24.6651,24.6651,15000.0
2015-01-13 11:20:00,28.91,28.91,28.86,28.86,14000.0,24.6651,24.6651,24.6225,24.6225,14000.0
2015-01-13 11:25:00,28.88,28.88,28.87,28.88,14000.0,24.6395,24.6395,24.631,24.6395,14000.0
2015-01-13 11:30:00,28.88,28.89,28.86,28.86,53500.0,24.6395,24.6481,24.6225,24.6225,53500.0
2015-01-13 11:35:00,28.86,28.87,28.84,28.84,23500.0,24.6225,24.631,24.6054,24.6054,23500.0
2015-01-13 11:40:00,28.84,28.84,28.8,28.81,9500.0,24.6054,24.6054,24.5713,24.5798,9500.0
2015-01-13 11:45:00,28.81,28.85,28.81,28.85,15000.0,24.5798,24.6139,24.5798,24.6139,15000.0
2015-01-13 11:50:00,28.85,28.85,28.84,28.84,13500.0,24.6139,24.6139,24.6054,24.6054,13500.0
2015-01-13 11:55:00,28.83,28.83,28.81,28.82,12000.0,24.5969,24.5969,24.5798,24.5883,12000.0
2015-01-13 12:00:00,28.82,28.83,28.79,28.8,9000.0,24.5883,24.5969,24.5627,24.5713,9000.0
2015-01-13 12:05:00,28.79,28.79,28.79,28.79,6000.0,24.5627,24.5627,24.5627,24.5627,6000.0
2015-01-13 12:10:00,28.78,28.79,28.77,28.78,70000.0,24.5542,24.5627,24.5457,24.5542,70000.0
2015-01-13 12:15:00,28.78,28.78,28.75,28.75,52500.0,24.5542,24.5542,24.5286,24.5286,52500.0
2015-01-13 12:20:00,28.75,28.75,28.69,28.7,36000.0,24.5286,24.5286,24.4774,24.486,36000.0
2015-01-13 12:25:00,28.7,28.72,28.7,28.72,11500.0,24.486,24.503,24.486,24.503,11500.0
2015-01-13 12:30:00,28.72,28.72,28.69,28.7,30500.0,24.503,24.503,24.4774,24.486,30500.0
2015-01-13 12:35:00,28.71,28.72,28.7,28.7,11500.0,24.4945,24.503,24.486,24.486,11500.0
2015-01-13 12:40:00,28.7,28.7,28.65,28.67,114500.0,24.486,24.486,24.4433,24.4604,114500.0
2015-01-13 12:45:00,28.67,28.72,28.67,28.71,27000.0,24.4604,24.503,24.4604,24.4945,27000.0
2015-01-13 12:50:00,28.73,28.73,28.71,28.71,31500.0,24.5116,24.5116,24.4945,24.4945,31500.0
2015-01-13 12:55:00,28.71,28.72,28.71,28.72,8500.0,24.4945,24.503,24.4945,24.503,8500.0
2015-01-13 13:00:00,28.73,28.74,28.72,28.72,33000.0,24.5116,24.5201,24.503,24.503,33000.0
2015-01-13 13:05:00,28.74,28.74,28.73,28.73,73500.0,24.5201,24.5201,24.5116,24.5116,73500.0
2015-01-13 13:10:00,28.73,28.73,28.73,28.73,6000.0,24.5116,24.5116,24.5116,24.5116,6000.0
2015-01-13 13:15:00,28.73,28.73,28.71,28.71,35500.0,24.5116,24.5116,24.4945,24.4945,35500.0
2015-01-13 13:20:00,28.71,28.71,28.64,28.65,18500.0,24.4945,24.4945,24.4348,24.4433,18500.0
2015-01-13 13:25:00,28.65,28.66,28.58,28.6,54000.0,24.4433,24.4518,24.3836,24.4006,54000.0
2015-01-13 13:30:00,28.59,28.59,28.53,28.55,60500.0,24.3921,24.3921,24.3409,24.358,60500.0
2015-01-13 13:35:00,28.57,28.57,28.51,28.51,46000.0,24.375,24.375,24.3239,24.3239,46000.0
2015-01-13 13:40:00,28.52,28.52,28.48,28.49,39000.0,24.3324,24.3324,24.2983,24.3068,39000.0
2015-01-13 13:45:00,28.49,28.5,28.47,28.47,44000.0,24.3068,24.3153,24.2897,24.2897,44000.0
2015-01-13 13:50:00,28.46,28.46,28.35,28.37,86000.0,24.2812,24.2812,24.1873,24.2044,86000.0
2015-01-13 13:55:00,28.37,28.43,28.37,28.41,286500.0,24.2044,24.2556,24.2044,24.2385,286500.0
2015-01-13 14:00:00,28.41,28.41,28.39,28.4,47000.0,24.2385,24.2385,24.2215,24.23,47000.0
2015-01-13 14:05:00,28.4,28.41,28.33,28.37,184000.0,24.23,24.2385,24.1703,24.2044,184000.0
2015-01-13 14:10:00,28.36,28.37,28.28,28.31,51000.0,24.1959,24.2044,24.1276,24.1532,51000.0
2015-01-13 14:15:00,28.32,28.35,28.3,28.34,13000.0,24.1618,24.1873,24.1447,24.1788,13000.0
2015-01-13 14:20:00,28.34,28.35,28.32,28.34,57000.0,24.1788,24.1873,24.1618,24.1788,57000.0
2015-01-13 14:25:00,28.33,28.4,28.33,28.4,62500.0,24.1703,24.23,24.1703,24.23,62500.0
2015-01-13 14:30:00,28.4,28.42,28.39,28.42,65000.0,24.23,24.2471,24.2215,24.2471,65000.0
2015-01-13 14:35:00,28.42,28.47,28.42,28.45,32000.0,24.2471,24.2897,24.2471,24.2727,32000.0
2015-01-13 14:40:00,28.45,28.45,28.43,28.45,42000.0,24.2727,24.2727,24.2556,24.2727,42000.0
2015-01-13 14:45:00,28.47,28.47,28.45,28.45,38000.0,24.2897,24.2897,24.2727,24.2727,38000.0
2015-01-13 14:50:00,28.45,28.48,28.45,28.47,95000.0,24.2727,24.2983,24.2727,24.2897,95000.0
2015-01-13 14:55:00,28.47,28.47,28.37,28.37,77000.0,24.2897,24.2897,24.2044,24.2044,77000.0
2015-01-13 15:00:00,28.38,28.4,28.37,28.39,26000.0,24.2129,24.23,24.2044,24.2215,26000.0
2015-01-13 15:05:00,28.38,28.39,28.33,28.34,40500.0,24.2129,24.2215,24.1703,24.1788,40500.0
2015-01-13 15:10:00,28.35,28.44,28.35,28.44,29000.0,24.1873,24.2641,24.1873,24.2641,29000.0
2015-01-13 15:15:00,28.43,28.46,28.42,28.43,42500.0,24.2556,24.2812,24.2471,24.2556,42500.0
2015-01-13 15:20:00,28.44,28.46,28.41,28.46,74500.0,24.2641,24.2812,24.2385,24.2812,74500.0
2015-01-13 15:25:00,28.46,28.47,28.4,28.4,90500.0,24.2812,24.2897,24.23,24.23,90500.0
2015-01-13 15:30:00,28.41,28.5,28.4,28.48,97000.0,24.2385,24.3153,24.23,24.2983,97000.0
2015-01-13 15:35:00,28.48,28.58,28.48,28.58,152000.0,24.2983,24.3836,24.2983,24.3836,152000.0
2015-01-13 15:40:00,28.57,28.6,28.56,28.56,54000.0,24.375,24.4006,24.3665,24.3665,54000.0
2015-01-13 15:45:00,28.55,28.56,28.53,28.53,60000.0,24.358,24.3665,24.3409,24.3409,60000.0
2015-01-13 15:50:00,28.53,28.54,28.49,28.52,109500.0,24.3409,24.3494,24.3068,24.3324,109500.0
2015-01-13 15:55:00,28.52,28.57,28.51,28.57,189000.0,24.3324,24.375,24.3239,24.375,189000.0
2015-01-14 09:30:00,28.2,28.3,28.19,28.26,242500.0,24.0594,24.1447,24.0508,24.1106,242500.0
2015-01-14 09:35:00,28.26,28.32,28.26,28.29,64000.0,24.1106,24.1618,24.1106,24.1362,64000.0
2015-01-14 09:40:00,28.31,28.34,28.27,28.3,68500.0,24.1532,24.1788,24.1191,24.1447,68500.0
2015-01-14 09:45:00,28.3,28.34,28.26,28.33,122500.0,24.1447,24.1788,24.1106,24.1703,122500.0
2015-01-14 09:50:00,28.32,28.35,28.29,28.34,1280000.0,24.1618,24.1873,24.1362,24.1788,1280000.0
2015-01-14 09:55:00,28.35,28.38,28.34,28.34,761500.0,24.1873,24.2129,24.1788,24.1788,761500.0
2015-01-14 10:00:00,28.35,28.38,28.35,28.38,424500.0,24.1873,24.2129,24.1873,24.2129,424500.0
2015-01-14 10:05:00,28.38,28.45,28.37,28.44,246000.0,24.2129,24.2727,24.2044,24.2641,246000.0
2015-01-14 10:10:00,28.45,28.46,28.4,28.4,67500.0,24.2727,24.2812,24.23,24.23,67500.0
2015-01-14 10:15:00,28.4,28.41,28.38,28.38,35500.0,24.23,24.2385,24.2129,24.2129,35500.0
2015-01-14 10:20:00,28.37,28.4,28.37,28.39,13500.0,24.2044,24.23,24.2044,24.2215,13500.0
2015-01-14 10:25:00,28.39,28.42,28.38,28.42,42500.0,24.2215,24.2471,24.2129,24.2471,42500.0
2015-01-14 10:30:00,28.41,28.41,28.35,28.38,42000.0,24.2385,24.2385,24.1873,24.2129,42000.0
2015-01-14 10:35:00,28.39,28.4,28.36,28.36,56500.0,24.2215,24.23,24.1959,24.1959,56500.0
2015-01-14 10:40:00,28.37,28.42,28.36,28.41,37500.0,24.2044,24.2471,24.1959,24.2385,37500.0
2015-01-14 10:45:00,28.4,28.43,28.39,28.4,49000.0,24.23,24.2556,24.2215,24.23,49000.0
2015-01-14 10:50:00,28.4,28.44,28.39,28.39,52500.0,24.23,24.2641,24.2215,24.2215,52500.0
2015-01-14 10:55:00,28.38,28.43,28.38,28.42,25000.0,24.2129,24.2556,24.2129,24.2471,25000.0
2015-01-14 11:00:00,28.41,28.41,28.35,28.36,11500.0,24.2385,24.2385,24.1873,24.1959,11500.0
2015-01-14 11:05:00,28.36,28.36,28.32,28.33,22000.0,24.1959,24.1959,24.1618,24.1703,22000.0
2015-01-14 11:10:00,28.34,28.35,28.31,28.31,33500.0,24.1788,24.1873,24.1532,24.1532,33500.0
2015-01-14 11:15:00,28.31,28.34,28.31,28.32,34500.0,24.1532,24.1788,24.1532,24.1618,34500.0
2015-01-14 11:20:00,28.31,28.33,28.31,28.33,70500.0,24.1532,24.1703,24.1532,24.1703,70500.0
2015-01-14 11:25:00,28.34,28.34,28.32,28.33,44500.0,24.1788,24.1788,24.1618,24.1703,44500.0
2015-01-14 11:30:00,28.32,28.34,28.3,28.32,32500.0,24.1618,24.1788,24.1447,24.1618,32500.0
2015-01-14 11:35:00,28.32,28.37,28.31,28.36,15500.0,24.1618,24.2044,24.1532,24.1959,15500.0
2015-01-14 11:40:00,28.37,28.4,28.36,28.36,58000.0,24.2044,24.23,24.1959,24.1959,58000.0
2015-01-14 11:45:00,28.37,28.39,28.37,28.38,12500.0,24.2044,24.2215,24.2044,24.2129,12500.0
2015-01-14 11:50:00,28.39,28.4,28.33,28.34,73500.0,24.2215,24.23,24.1703,24.1788,73500.0
2015-01-14 11:55:00,28.34,28.35,28.33,28.33,9000.0,24.1788,24.1873,24.1703,24.1703,9000.0
2015-01-14 12:00:00,28.34,28.35,28.33,28.35,16500.0,24.1788,24.1873,24.1703,24.1873,16500.0
2015-01-14 12:05:00,28.35,28.35,28.3,28.31,72500.0,24.1873,24.1873,24.1447,24.1532,72500.0
2015-01-14 12:10:00,28.3,28.31,28.26,28.27,38500.0,24.1447,24.1532,24.1106,24.1191,38500.0
2015-01-14 12:15:00,28.28,28.29,28.27,28.28,25500.0,24.1276,24.1362,24.1191,24.1276,25500.0
2015-01-14 12:20:00,28.27,28.31,28.26,28.31,73500.0,24.1191,24.1532,24.1106,24.1532,73500.0
2015-01-14 12:25:00,28.3,28.31,28.29,28.3,164500.0,24.1447,24.1532,24.1362,24.1447,164500.0
2015-01-14 12:30:00,28.29,28.32,28.29,28.31,110000.0,24.1362,24.1618,24.1362,24.1532,110000.0
2015-01-14 12:35:00,28.3,28.32,28.3,28.31,23000.0,24.1447,24.1618,24.1447,24.1532,23000.0
2015-01-14 12:40:00,28.31,28.32,28.29,28.29,35500.0,24.1532,24.1618,24.1362,24.1362,35500.0
2015-01-14 12:45:00,28.3,28.31,28.26,28.28,53000.0,24.1447,24.1532,24.1106,24.1276,53000.0
2015-01-14 12:50:00,28.27,28.27,28.25,28.25,16500.0,24.1191,24.1191,24.102,24.102,16500.0
2015-01-14 12:55:00,28.26,28.28,28.25,28.28,47000.0,24.1106,24.1276,24.102,24.1276,47000.0
2015-01-14 13:00:00,28.28,28.3,28.27,28.28,25000.0,24.1276,24.1447,24.1191,24.1276,25000.0
2015-01-14 13:05:00,28.27,28.28,28.23,28.24,96500.0,24.1191,24.1276,24.085,24.0935,96500.0
2015-01-14 13:10:00,28.24,28.25,28.21,28.22,84500.0,24.0935,24.102,24.0679,24.0764,84500.0
2015-01-14 13:15:00,28.22,28.24,28.21,28.24,126500.0,24.0764,24.0935,24.0679,24.0935,126500.0
2015-01-14 13:20:00,28.24,28.24,28.2,28.2,79000.0,24.0935,24.0935,24.0594,24.0594,79000.0
2015-01-14 13:25:00,28.2,28.22,28.19,28.21,81500.0,24.0594,24.0764,24.0508,24.0679,81500.0
2015-01-14 13:30:00,28.2,28.21,28.18,28.2,83000.0,24.0594,24.0679,24.0423,24.0594,83000.0
2015-01-14 13:35:00,28.19,28.21,28.17,28.17,253500.0,24.0508,24.0679,24.0338,24.0338,253500.0
2015-01-14 13:40:00,28.17,28.17,28.13,28.13,143500.0,24.0338,24.0338,23.9996,23.9996,143500.0
2015-01-14 13:45:00,28.13,28.17,28.12,28.16,40000.0,23.9996,24.0338,23.9911,24.0252,40000.0
2015-01-14 13:50:00,28.16,28.17,28.13,28.14,54500.0,24.0252,24.0338,23.9996,24.0082,54500.0
2015-01-14 13:55:00,28.14,28.17,28.13,28.17,41500.0,24.0082,24.0338,23.9996,24.0338,41500.0
2015-01-14 14:00:00,28.17,28.21,28.17,28.2,39500.0,24.0338,24.0679,24.0338,24.0594,39500.0
2015-01-14 14:05:00,28.2,28.21,28.18,28.19,63500.0,24.0594,24.0679,24.0423,24.0508,63500.0
2015-01-14 14:10:00,28.19,28.26,28.18,28.26,87000.0,24.0508,24.1106,24.0423,24.1106,87000.0
2015-01-14 14:15:00,28.26,28.3,28.26,28.29,337500.0,24.1106,24.1447,24.1106,24.1362,337500.0
2015-01-14 14:20:00,28.3,28.3,28.28,28.28,242000.0,24.1447,24.1447,24.1276,24.1276,242000.0
2015-01-14 14:25:00,28.28,28.34,28.28,28.34,101500.0,24.1276,24.1788,24.1276,24.1788,101500.0
2015-01-14 14:30:00,28.34,28.39,28.33,28.37,66500.0,24.1788,24.2215,24.1703,24.2044,66500.0
2015-01-14 14:35:00,28.36,28.38,28.35,28.35,53500.0,24.1959,24.2129,24.1873,24.1873,53500.0
2015-01-14 14:40:00,28.37,28.38,28.34,28.35,40500.0,24.2044,24.2129,24.1788,24.1873,40500.0
2015-01-14 14:45:00,28.34,28.35,28.33,28.34,28000.0,24.1788,24.1873,24.1703,24.1788,28000.0
2015-01-14 14:50:00,28.34,28.34,28.3,28.31,37000.0,24.1788,24.1788,24.1447,24.1532,37000.0
2015-01-14 14:55:00,28.31,28.32,28.31,28.32,33000.0,24.1532,24.1618,24.1532,24.1618,33000.0
2015-01-14 15:00:00,28.31,28.36,28.31,28.35,24000.0,24.1532,24.1959,24.1532,24.1873,24000.0
2015-01-14 15:05:00,28.35,28.39,28.34,28.38,387000.0,24.1873,24.2215,24.1788,24.2129,387000.0
2015-01-14 15:10:00,28.37,28.38,28.34,28.38,84000.0,24.2044,24.2129,24.1788,24.2129,84000.0
2015-01-14 15:15:00,28.38,28.47,28.38,28.45,99000.0,24.2129,24.2897,24.2129,24.2727,99000.0
2015-01-14 15:20:00,28.46,28.48,28.44,28.46,54500.0,24.2812,24.2983,24.2641,24.2812,54500.0
2015-01-14 15:25:00,28.46,28.48,28.42,28.46,71000.0,24.2812,24.2983,24.2471,24.2812,71000.0
2015-01-14 15:30:00,28.47,28.48,28.39,28.41,70500.0,24.2897,24.2983,24.2215,24.2385,70500.0
2015-01-14 15:35:00,28.4,28.42,28.39,28.42,60000.0,24.23,24.2471,24.2215,24.2471,60000.0
2015-01-14 15:40:00,28.43,28.46,28.42,28.43,105000.0,24.2556,24.2812,24.2471,24.2556,105000.0
2015-01-14 15:45:00,28.43,28.47,28.43,28.44,248000.0,24.2556,24.2897,24.2556,24.2641,248000.0
2015-01-14 15:50:00,28.45,28.46,28.44,28.45,89500.0,24.2727,24.2812,24.2641,24.2727,89500.0
2015-01-14 15:55:00,28.46,28.46,28.43,28.45,277500.0,24.2812,24.2812,24.2556,24.2727,277500.0
2015-01-15 09:30:00,28.56,28.6,28.49,28.49,159000.0,24.3665,24.4006,24.3068,24.3068,159000.0
2015-01-15 09:35:00,28.48,28.48,28.38,28.39,74500.0,24.2983,24.2983,24.2129,24.2215,74500.0
2015-01-15 09:40:00,28.4,28.4,28.32,28.33,62000.0,24.23,24.23,24.1618,24.1703,62000.0
2015-01-15 09:45:00,28.33,28.36,28.29,28.29,123000.0,24.1703,24.1959,24.1362,24.1362,123000.0
2015-01-15 09:50:00,28.3,28.36,28.3,28.33,25500.0,24.1447,24.1959,24.1447,24.1703,25500.0
2015-01-15 09:55:00,28.32,28.32,28.25,28.27,29500.0,24.1618,24.1618,24.102,24.1191,29500.0
2015-01-15 10:00:00,28.26,28.29,28.23,28.26,152500.0,24.1106,24.1362,24.085,24.1106,152500.0
2015-01-15 10:05:00,28.25,28.3,28.22,28.28,51000.0,24.102,24.1447,24.0764,24.1276,51000.0
2015-01-15 10:10:00,28.29,28.31,28.25,28.31,94000.0,24.1362,24.1532,24.102,24.1532,94000.0
2015-01-15 10:15:00,28.3,28.37,28.3,28.37,25500.0,24.1447,24.2044,24.1447,24.2044,25500.0
2015-01-15 10:20:00,28.38,28.38,28.35,28.37,18500.0,24.2129,24.2129,24.1873,24.2044,18500.0
2015-01-15 10:25:00,28.4,28.43,28.39,28.43,28500.0,24.23,24.2556,24.2215,24.2556,28500.0
2015-01-15 10:30:00,28.43,28.49,28.43,28.48,46500.0,24.2556,24.3068,24.2556,24.2983,46500.0
2015-01-15 10:35:00,28.47,28.48,28.43,28.44,19500.0,24.2897,24.2983,24.2556,24.2641,19500.0
2015-01-15 10:40:00,28.43,28.44,28.41,28.41,7000.0,24.2556,24.2641,24.2385,24.2385,7000.0
2015-01-15 10:45:00,28.41,28.44,28.41,28.41,19000.0,24.2385,24.2641,24.2385,24.2385,19000.0
2015-01-15 10:50:00,28.41,28.43,28.41,28.42,45000.0,24.2385,24.2556,24.2385,24.2471,45000.0
2015-01-15 10:55:00,28.42,28.43,28.38,28.38,23500.0,24.2471,24.2556,24.2129,24.2129,23500.0
2015-01-15 11:00:00,28.39,28.4,28.36,28.36,39500.0,24.2215,24.23,24.1959,24.1959,39500.0
2015-01-15 11:05:00,28.36,28.36,28.33,28.35,13500.0,24.1959,24.1959,24.1703,24.1873,13500.0
2015-01-15 11:10:00,28.36,28.38,28.36,28.37,35500.0,24.1959,24.2129,24.1959,24.2044,35500.0
2015-01-15 11:15:00,28.36,28.37,28.32,28.32,28000.0,24.1959,24.2044,24.1618,24.1618,28000.0
2015-01-15 11:20:00,28.33,28.33,28.3,28.3,28000.0,24.1703,24.1703,24.1447,24.1447,28000.0
2015-01-15 11:25:00,28.3,28.3,28.28,28.28,45500.0,24.1447,24.1447,24.1276,24.1276,45500.0
2015-01-15 11:30:00,28.28,28.32,28.27,28.32,116000.0,24.1276,24.1618,24.1191,24.1618,116000.0
2015-01-15 11:35:00,28.32,28.32,28.24,28.25,64500.0,24.1618,24.1618,24.0935,24.102,64500.0
2015-01-15 11:40:00,28.25,28.33,28.25,28.33,181500.0,24.102,24.1703,24.102,24.1703,181500.0
2015-01-15 11:45:00,28.32,28.34,28.3,28.3,26500.0,24.1618,24.1788,24.1447,24.1447,26500.0
2015-01-15 11:50:00,28.3,28.3,28.26,28.28,33500.0,24.1447,24.1447,24.1106,24.1276,33500.0
2015-01-15 11:55:00,28.3,28.3,28.27,28.28,43500.0,24.1447,24.1447,24.1191,24.1276,43500.0
2015-01-15 12:00:00,28.29,28.31,28.28,28.28,66500.0,24.1362,24.1532,24.1276,24.1276,66500.0
2015-01-15 12:05:00,28.29,28.32,28.28,28.3,30500.0,24.1362,24.1618,24.1276,24.1447,30500.0
2015-01-15 12:10:00,28.31,28.33,28.3,28.31,11500.0,24.1532,24.1703,24.1447,24.1532,11500.0
2015-01-15 12:15:00,28.28,28.28,28.27,28.27,16000.0,24.1276,24.1276,24.1191,24.1191,16000.0
2015-01-15 12:20:00,28.26,28.29,28.26,28.27,13000.0,24.1106,24.1362,24.1106,24.1191,13000.0
2015-01-15 12:25:00,28.29,28.3,28.28,28.29,17500.0,24.1362,24.1447,24.1276,24.1362,17500.0
2015-01-15 12:30:00,28.28,28.28,28.24,28.27,25500.0,24.1276,24.1276,24.0935,24.1191,25500.0
2015-01-15 12:35:00,28.24,28.24,28.19,28.21,25500.0,24.0935,24.0935,24.0508,24.0679,25500.0
2015-01-15 12:40:00,28.2,28.2,28.13,28.14,64000.0,24.0594,24.0594,23.9996,24.0082,64000.0
2015-01-15 12:45:00,28.14,28.14,28.11,28.14,34000.0,24.0082,24.0082,23.9826,24.0082,34000.0
2015-01-15 12:50:00,28.14,28.19,28.14,28.19,16000.0,24.0082,24.0508,24.0082,24.0508,16000.0
2015-01-15 12:55:00,28.19,28.19,28.17,28.17,9000.0,24.0508,24.0508,24.0338,24.0338,9000.0
2015-01-15 13:00:00,28.17,28.21,28.16,28.2,16500.0,24.0338,24.0679,24.0252,24.0594,16500.0
2015-01-15 13:05:00,28.21,28.22,28.18,28.18,9000.0,24.0679,24.0764,24.0423,24.0423,9000.0
2015-01-15 13:10:00,28.19,28.22,28.19,28.22,28000.0,24.0508,24.0764,24.0508,24.0764,28000.0
2015-01-15 13:15:00,28.23,28.24,28.2,28.21,19500.0,24.085,24.0935,24.0594,24.0679,19500.0
2015-01-15 13:20:00,28.21,28.22,28.17,28.18,23500.0,24.0679,24.0764,24.0338,24.0423,23500.0
2015-01-15 13:25:00,28.18,28.19,28.16,28.16,9000.0,24.0423,24.0508,24.0252,24.0252,9000.0
2015-01-15 13:30:00,28.15,28.17,28.15,28.16,24000.0,24.0167,24.0338,24.0167,24.0252,24000.0
2015-01-15 13:35:00,28.16,28.17,28.14,28.14,16500.0,24.0252,24.0338,24.0082,24.0082,16500.0
2015-01-15 13:40:00,28.15,28.16,28.14,28.14,79000.0,24.0167,24.0252,24.0082,24.0082,79000.0
2015-01-15 13:45:00,28.14,28.17,28.14,28.16,22000.0,24.0082,24.0338,24.0082,24.0252,22000.0
2015-01-15 13:50:00,28.17,28.22,28.17,28.22,23000.0,24.0338,24.0764,24.0338,24.0764,23000.0
2015-01-15 13:55:00,28.2,28.2,28.19,28.19,6500.0,24.0594,24.0594,24.0508,24.0508,6500.0
2015-01-15 14:00:00,28.19,28.19,28.16,28.19,20500.0,24.0508,24.0508,24.0252,24.0508,20500.0
2015-01-15 14:05:00,28.19,28.23,28.18,28.23,41500.0,24.0508,24.085,24.0423,24.085,41500.0
2015-01-15 14:10:00,28.23,28.23,28.2,28.21,28000.0,24.085,24.085,24.0594,24.0679,28000.0
2015-01-15 14:15:00,28.21,28.25,28.21,28.23,23000.0,24.0679,24.102,24.0679,24.085,23000.0
2015-01-15 14:20:00,28.24,28.24,28.2,28.21,124000.0,24.0935,24.0935,24.0594,24.0679,124000.0
2015-01-15 14:25:00,28.22,28.23,28.2,28.21,50000.0,24.0764,24.085,24.0594,24.0679,50000.0
2015-01-15 14:30:00,28.2,28.23,28.19,28.23,22000.0,24.0594,24.085,24.0508,24.085,22000.0
2015-01-15 14:35:00,28.24,28.26,28.23,28.24,28000.0,24.0935,24.1106,24.085,24.0935,28000.0
2015-01-15 14:40:00,28.25,28.25,28.24,28.24,12500.0,24.102,24.102,24.0935,24.0935,12500.0
2015-01-15 14:45:00,28.24,28.26,28.23,28.23,29500.0,24.0935,24.1106,24.085,24.085,29500.0
2015-01-15 14:50:00,28.22,28.24,28.21,28.21,79000.0,24.0764,24.0935,24.0679,24.0679,79000.0
2015-01-15 14:55:00,28.21,28.26,28.2,28.25,61000.0,24.0679,24.1106,24.0594,24.102,61000.0
2015-01-15 15:00:00,28.24,28.26,28.22,28.23,37500.0,24.0935,24.1106,24.0764,24.085,37500.0
2015-01-15 15:05:00,28.21,28.22,28.2,28.22,27500.0,24.0679,24.0764,24.0594,24.0764,27500.0
2015-01-15 15:10:00,28.21,28.21,28.16,28.17,81500.0,24.0679,24.0679,24.0252,24.0338,81500.0
2015-01-15 15:15:00,28.17,28.18,28.16,28.17,39000.0,24.0338,24.0423,24.0252,24.0338,39000.0
2015-01-15 15:20:00,28.18,28.18,28.15,28.16,40500.0,24.0423,24.0423,24.0167,24.0252,40500.0
2015-01-15 15:25:00,28.17,28.2,28.17,28.19,52500.0,24.0338,24.0594,24.0338,24.0508,52500.0
2015-01-15 15:30:00,28.19,28.22,28.16,28.21,17500.0,24.0508,24.0764,24.0252,24.0679,17500.0
2015-01-15 15:35:00,28.2,28.2,28.17,28.17,17000.0,24.0594,24.0594,24.0338,24.0338,17000.0
2015-01-15 15:40:00,28.17,28.19,28.16,28.17,29000.0,24.0338,24.0508,24.0252,24.0338,29000.0
2015-01-15 15:45:00,28.17,28.18,28.15,28.17,46000.0,24.0338,24.0423,24.0167,24.0338,46000.0
2015-01-15 15:50:00,28.15,28.16,28.13,28.14,100000.0,24.0167,24.0252,23.9996,24.0082,100000.0
2015-01-15 15:55:00,28.14,28.16,28.13,28.14,274500.0,24.0082,24.0252,23.9996,24.0082,274500.0
2015-01-16 09:30:00,28.05,28.19,28.04,28.18,144500.0,23.9314,24.0508,23.9229,24.0423,144500.0
2015-01-16 09:35:00,28.19,28.26,28.19,28.22,41000.0,24.0508,24.1106,24.0508,24.0764,41000.0
2015-01-16 09:40:00,28.21,28.26,28.21,28.22,51500.0,24.0679,24.1106,24.0679,24.0764,51500.0
2015-01-16 09:45:00,28.22,28.22,28.18,28.21,29500.0,24.0764,24.0764,24.0423,24.0679,29500.0
2015-01-16 09:50:00,28.21,28.21,28.16,28.16,20000.0,24.0679,24.0679,24.0252,24.0252,20000.0
2015-01-16 09:55:00,28.17,28.19,28.14,28.15,89500.0,24.0338,24.0508,24.0082,24.0167,89500.0
2015-01-16 10:00:00,28.19,28.25,28.14,28.2,368500.0,24.0508,24.102,24.0082,24.0594,368500.0
2015-01-16 10:05:00,28.19,28.2,28.15,28.15,99000.0,24.0508,24.0594,24.0167,24.0167,99000.0
2015-01-16 10:10:00,28.16,28.17,28.09,28.09,63000.0,24.0252,24.0338,23.9655,23.9655,63000.0
2015-01-16 10:15:00,28.09,28.14,28.09,28.14,17000.0,23.9655,24.0082,23.9655,24.0082,17000.0
2015-01-16 10:20:00,28.15,28.19,28.13,28.19,28500.0,24.0167,24.0508,23.9996,24.0508,28500.0
2015-01-16 10:25:00,28.2,28.24,28.18,28.23,54000.0,24.0594,24.0935,24.0423,24.085,54000.0
2015-01-16 10:30:00,28.24,28.28,28.24,28.26,43500.0,24.0935,24.1276,24.0935,24.1106,43500.0
2015-01-16 10:35:00,28.27,28.27,28.22,28.24,34000.0,24.1191,24.1191,24.0764,24.0935,34000.0
2015-01-16 10:40:00,28.24,28.26,28.23,28.24,11500.0,24.0935,24.1106,24.085,24.0935,11500.0
2015-01-16 10:45:00,28.25,28.27,28.22,28.23,44500.0,24.102,24.1191,24.0764,24.085,44500.0
2015-01-16 10:50:00,28.24,28.27,28.23,28.27,22500.0,24.0935,24.1191,24.085,24.1191,22500.0
2015-01-16 10:55:00,28.28,28.34,28.28,28.33,41000.0,24.1276,24.1788,24.1276,24.1703,41000.0
2015-01-16 11:00:00,28.32,28.33,28.32,28.33,11500.0,24.1618,24.1703,24.1618,24.1703,11500.0
2015-01-16 11:05:00,28.31,28.31,28.28,28.3,32000.0,24.1532,24.1532,24.1276,24.1447,32000.0
2015-01-16 11:10:00,28.28,28.28,28.26,28.27,21500.0,24.1276,24.1276,24.1106,24.1191,21500.0
2015-01-16 11:15:00,28.27,28.31,28.26,28.29,25000.0,24.1191,24.1532,24.1106,24.1362,25000.0
2015-01-16 11:20:00,28.28,28.28,28.26,28.27,21000.0,24.1276,24.1276,24.1106,24.1191,21000.0
2015-01-16 11:25:00,28.26,28.27,28.25,28.26,35500.0,24.1106,24.1191,24.102,24.1106,35500.0
2015-01-16 11:30:00,28.26,28.28,28.26,28.28,10500.0,24.1106,24.1276,24.1106,24.1276,10500.0
2015-01-16 11:35:00,28.3,28.34,28.3,28.34,45500.0,24.1447,24.1788,24.1447,24.1788,45500.0
2015-01-16 11:40:00,28.34,28.35,28.33,28.34,14000.0,24.1788,24.1873,24.1703,24.1788,14000.0
2015-01-16 11:45:00,28.35,28.35,28.33,28.33,53000.0,24.1873,24.1873,24.1703,24.1703,53000.0
2015-01-16 11:50:00,28.31,28.33,28.31,28.32,35000.0,24.1532,24.1703,24.1532,24.1618,35000.0
2015-01-16 11:55:00,28.33,28.34,28.31,28.31,13000.0,24.1703,24.1788,24.1532,24.1532,13000.0
2015-01-16 12:00:00,28.32,28.35,28.31,28.34,21000.0,24.1618,24.1873,24.1532,24.1788,21000.0
2015-01-16 12:05:00,28.34,28.35,28.3,28.3,8500.0,24.1788,24.1873,24.1447,24.1447,8500.0
2015-01-16 12:10:00,28.31,28.33,28.3,28.32,89500.0,24.1532,24.1703,24.1447,24.1618,89500.0
2015-01-16 12:15:00,28.32,28.32,28.31,28.32,12500.0,24.1618,24.1618,24.1532,24.1618,12500.0
2015-01-16 12:20:00,28.31,28.32,28.3,28.32,62500.0,24.1532,24.1618,24.1447,24.1618,62500.0
2015-01-16 12:25:00,28.32,28.33,28.31,28.33,10000.0,24.1618,24.1703,24.1532,24.1703,10000.0
2015-01-16 12:30:00,28.32,28.33,28.32,28.33,9000.0,24.1618,24.1703,24.1618,24.1703,9000.0
2015-01-16 12:35:00,28.34,28.34,28.32,28.33,27000.0,24.1788,24.1788,24.1618,24.1703,27000.0
2015-01-16 12:40:00,28.34,28.38,28.34,28.38,51000.0,24.1788,24.2129,24.1788,24.2129,51000.0
2015-01-16 12:45:00,28.37,28.37,28.36,28.36,53000.0,24.2044,24.2044,24.1959,24.1959,53000.0
2015-01-16 12:50:00,28.37,28.39,28.37,28.38,18000.0,24.2044,24.2215,24.2044,24.2129,18000.0
2015-01-16 12:55:00,28.38,28.38,28.35,28.35,60500.0,24.2129,24.2129,24.1873,24.1873,60500.0
2015-01-16 13:00:00,28.35,28.35,28.33,28.33,15000.0,24.1873,24.1873,24.1703,24.1703,15000.0
2015-01-16 13:05:00,28.33,28.37,28.33,28.36,20500.0,24.1703,24.2044,24.1703,24.1959,20500.0
2015-01-16 13:10:00,28.36,28.36,28.34,28.34,26000.0,24.1959,24.1959,24.1788,24.1788,26000.0
2015-01-16 13:15:00,28.34,28.36,28.33,28.34,18500.0,24.1788,24.1959,24.1703,24.1788,18500.0
2015-01-16 13:20:00,28.33,28.34,28.32,28.34,93000.0,24.1703,24.1788,24.1618,24.1788,93000.0
2015-01-16 13:25:00,28.33,28.33,28.31,28.33,18500.0,24.1703,24.1703,24.1532,24.1703,18500.0
2015-01-16 13:30:00,28.33,28.36,28.32,28.36,60500.0,24.1703,24.1959,24.1618,24.1959,60500.0
2015-01-16 13:35:00,28.36,28.36,28.35,28.36,13500.0,24.1959,24.1959,24.1873,24.1959,13500.0
2015-01-16 13:40:00,28.36,28.36,28.35,28.36,21500.0,24.1959,24.1959,24.1873,24.1959,21500.0
2015-01-16 13:45:00,28.36,28.38,28.35,28.38,26000.0,24.1959,24.2129,24.1873,24.2129,26000.0
2015-01-16 13:50:00,28.37,28.38,28.36,28.38,28000.0,24.2044,24.2129,24.1959,24.2129,28000.0
2015-01-16 13:55:00,28.38,28.39,28.37,28.38,27500.0,24.2129,24.2215,24.2044,24.2129,27500.0
2015-01-16 14:00:00,28.38,28.38,28.37,28.38,75000.0,24.2129,24.2129,24.2044,24.2129,75000.0
2015-01-16 14:05:00,28.37,28.38,28.36,28.37,87500.0,24.2044,24.2129,24.1959,24.2044,87500.0
2015-01-16 14:10:00,28.37,28.37,28.35,28.35,27000.0,24.2044,24.2044,24.1873,24.1873,27000.0
2015-01-16 14:15:00,28.36,28.37,28.36,28.36,30500.0,24.1959,24.2044,24.1959,24.1959,30500.0
2015-01-16 14:20:00,28.36,28.37,28.36,28.36,15000.0,24.1959,24.2044,24.1959,24.1959,15000.0
2015-01-16 14:25:00,28.36,28.37,28.35,28.35,135500.0,24.1959,24.2044,24.1873,24.1873,135500.0
2015-01-16 14:30:00,28.35,28.35,28.34,28.35,51000.0,24.1873,24.1873,24.1788,24.1873,51000.0
2015-01-16 14:35:00,28.35,28.35,28.33,28.34,26000.0,24.1873,24.1873,24.1703,24.1788,26000.0
2015-01-16 14:40:00,28.34,28.36,28.33,28.36,27000.0,24.1788,24.1959,24.1703,24.1959,27000.0
2015-01-16 14:45:00,28.36,28.36,28.35,28.36,23500.0,24.1959,24.1959,24.1873,24.1959,23500.0
2015-01-16 14:50:00,28.35,28.38,28.35,28.37,54500.0,24.1873,24.2129,24.1873,24.2044,54500.0
2015-01-16 14:55:00,28.37,28.38,28.36,28.37,17500.0,24.2044,24.2129,24.1959,24.2044,17500.0
2015-01-16 15:00:00,28.36,28.38,28.35,28.37,17500.0,24.1959,24.2129,24.1873,24.2044,17500.0
2015-01-16 15:05:00,28.38,28.38,28.36,28.37,29500.0,24.2129,24.2129,24.1959,24.2044,29500.0
2015-01-16 15:10:00,28.36,28.36,28.35,28.36,40000.0,24.1959,24.1959,24.1873,24.1959,40000.0
2015-01-16 15:15:00,28.36,28.37,28.35,28.37,62500.0,24.1959,24.2044,24.1873,24.2044,62500.0
2015-01-16 15:20:00,28.37,28.41,28.37,28.41,65000.0,24.2044,24.2385,24.2044,24.2385,65000.0
2015-01-16 15:25:00,28.4,28.4,28.39,28.39,37500.0,24.23,24.23,24.2215,24.2215,37500.0
2015-01-16 15:30:00,28.4,28.42,28.39,28.41,43000.0,24.23,24.2471,24.2215,24.2385,43000.0
2015-01-16 15:35:00,28.42,28.46,28.42,28.46,33500.0,24.2471,24.2812,24.2471,24.2812,33500.0
2015-01-16 15:40:00,28.46,28.48,28.45,28.47,154500.0,24.2812,24.2983,24.2727,24.2897,154500.0
2015-01-16 15:45:00,28.48,28.52,28.48,28.51,144500.0,24.2983,24.3324,24.2983,24.3239,144500.0
2015-01-16 15:50:00,28.51,28.55,28.51,28.55,307500.0,24.3239,24.358,24.3239,24.358,307500.0
2015-01-16 15:55:00,28.55,28.57,28.53,28.53,629000.0,24.358,24.375,24.3409,24.3409,629000.0
2015-01-20 09:30:00,28.6,28.67,28.58,28.66,228000.0,24.4006,24.4604,24.3836,24.4518,228000.0
2015-01-20 09:35:00,28.66,28.66,28.51,28.51,56500.0,24.4518,24.4518,24.3239,24.3239,56500.0
2015-01-20 09:40:00,28.51,28.51,28.45,28.49,43500.0,24.3239,24.3239,24.2727,24.3068,43500.0
2015-01-20 09:45:00,28.52,28.52,28.44,28.45,37000.0,24.3324,24.3324,24.2641,24.2727,37000.0
2015-01-20 09:50:00,28.43,28.43,28.38,28.39,80500.0,24.2556,24.2556,24.2129,24.2215,80500.0
2015-01-20 09:55:00,28.39,28.4,28.37,28.39,33500.0,24.2215,24.23,24.2044,24.2215,33500.0
2015-01-20 10:00:00,28.4,28.41,28.35,28.36,44000.0,24.23,24.2385,24.1873,24.1959,44000.0
2015-01-20 10:05:00,28.37,28.42,28.37,28.42,13000.0,24.2044,24.2471,24.2044,24.2471,13000.0
2015-01-20 10:10:00,28.44,28.44,28.4,28.41,28000.0,24.2641,24.2641,24.23,24.2385,28000.0
2015-01-20 10:15:00,28.42,28.43,28.38,28.39,20000.0,24.2471,24.2556,24.2129,24.2215,20000.0
2015-01-20 10:20:00,28.4,28.45,28.39,28.45,48000.0,24.23,24.2727,24.2215,24.2727,48000.0
2015-01-20 10:25:00,28.45,28.45,28.42,28.45,22000.0,24.2727,24.2727,24.2471,24.2727,22000.0
2015-01-20 10:30:00,28.44,28.45,28.37,28.37,50000.0,24.2641,24.2727,24.2044,24.2044,50000.0
2015-01-20 10:35:00,28.38,28.38,28.34,28.34,38000.0,24.2129,24.2129,24.1788,24.1788,38000.0
2015-01-20 10:40:00,28.34,28.34,28.31,28.33,40500.0,24.1788,24.1788,24.1532,24.1703,40500.0
2015-01-20 10:45:00,28.32,28.36,28.32,28.36,66000.0,24.1618,24.1959,24.1618,24.1959,66000.0
2015-01-20 10:50:00,28.36,28.36,28.34,28.35,65500.0,24.1959,24.1959,24.1788,24.1873,65500.0
2015-01-20 10:55:00,28.36,28.36,28.33,28.35,66500.0,24.1959,24.1959,24.1703,24.1873,66500.0
2015-01-20 11:00:00,28.34,28.35,28.32,28.34,28000.0,24.1788,24.1873,24.1618,24.1788,28000.0
2015-01-20 11:05:00,28.34,28.37,28.32,28.36,27500.0,24.1788,24.2044,24.1618,24.1959,27500.0
2015-01-20 11:10:00,28.36,28.36,28.34,28.35,19500.0,24.1959,24.1959,24.1788,24.1873,19500.0
2015-01-20 11:15:00,28.35,28.36,28.33,28.36,25500.0,24.1873,24.1959,24.1703,24.1959,25500.0
2015-01-20 11:20:00,28.36,28.39,28.36,28.37,44000.0,24.1959,24.2215,24.1959,24.2044,44000.0
2015-01-20 11:25:00,28.37,28.37,28.33,28.34,40000.0,24.2044,24.2044,24.1703,24.1788,40000.0
2015-01-20 11:30:00,28.35,28.35,28.33,28.33,34500.0,24.1873,24.1873,24.1703,24.1703,34500.0
2015-01-20 11:35:00,28.35,28.35,28.33,28.33,40500.0,24.1873,24.1873,24.1703,24.1703,40500.0
2015-01-20 11:40:00,28.33,28.33,28.29,28.3,38000.0,24.1703,24.1703,24.1362,24.1447,38000.0
2015-01-20 11:45:00,28.3,28.3,28.23,28.25,24500.0,24.1447,24.1447,24.085,24.102,24500.0
2015-01-20 11:50:00,28.25,28.26,28.24,28.26,84500.0,24.102,24.1106,24.0935,24.1106,84500.0
2015-01-20 11:55:00,28.26,28.27,28.25,28.27,23000.0,24.1106,24.1191,24.102,24.1191,23000.0
2015-01-20 12:00:00,28.27,28.29,28.27,28.27,13500.0,24.1191,24.1362,24.1191,24.1191,13500.0
2015-01-20 12:05:00,28.28,28.32,28.26,28.32,27000.0,24.1276,24.1618,24.1106,24.1618,27000.0
2015-01-20 12:10:00,28.32,28.33,28.31,28.32,39500.0,24.1618,24.1703,24.1532,24.1618,39500.0
2015-01-20 12:15:00,28.32,28.34,28.31,28.33,37000.0,24.1618,24.1788,24.1532,24.1703,37000.0
2015-01-20 12:20:00,28.33,28.33,28.31,28.31,10000.0,24.1703,24.1703,24.1532,24.1532,10000.0
2015-01-20 12:25:00,28.32,28.33,28.31,28.33,16000.0,24.1618,24.1703,24.1532,24.1703,16000.0
2015-01-20 12:30:00,28.33,28.33,28.3,28.31,14000.0,24.1703,24.1703,24.1447,24.1532,14000.0
2015-01-20 12:35:00,28.31,28.32,28.29,28.32,12000.0,24.1532,24.1618,24.1362,24.1618,12000.0
2015-01-20 12:40:00,28.33,28.34,28.31,28.33,13500.0,24.1703,24.1788,24.1532,24.1703,13500.0
2015-01-20 12:45:00,28.34,28.35,28.34,28.34,18500.0,24.1788,24.1873,24.1788,24.1788,18500.0
2015-01-20 12:50:00,28.34,28.35,28.31,28.31,19000.0,24.1788,24.1873,24.1532,24.1532,19000.0
2015-01-20 12:55:00,28.31,28.33,28.31,28.33,31000.0,24.1532,24.1703,24.1532,24.1703,31000.0
2015-01-20 13:00:00,28.32,28.33,28.32,28.33,12500.0,24.1618,24.1703,24.1618,24.1703,12500.0
2015-01-20 13:05:00,28.33,28.33,28.29,28.29,14500.0,24.1703,24.1703,24.1362,24.1362,14500.0
2015-01-20 13:10:00,28.28,28.32,28.28,28.31,27500.0,24.1276,24.1618,24.1276,24.1532,27500.0
2015-01-20 13:15:00,28.3,28.31,28.3,28.31,12500.0,24.1447,24.1532,24.1447,24.1532,12500.0
2015-01-20 13:20:00,28.33,28.38,28.32,28.36,29500.0,24.1703,24.2129,24.1618,24.1959,29500.0
2015-01-20 13:25:00,28.34,28.35,28.34,28.35,17500.0,24.1788,24.1873,24.1788,24.1873,17500.0
2015-01-20 13:30:00,28.35,28.37,28.35,28.35,42000.0,24.1873,24.2044,24.1873,24.1873,42000.0
2015-01-20 13:35:00,28.34,28.35,28.34,28.35,19500.0,24.1788,24.1873,24.1788,24.1873,19500.0
2015-01-20 13:40:00,28.35,28.35,28.33,28.34,24500.0,24.1873,24.1873,24.1703,24.1788,24500.0
2015-01-20 13:45:00,28.34,28.36,28.34,28.36,22000.0,24.1788,24.1959,24.1788,24.1959,22000.0
2015-01-20 13:50:00,28.36,28.36,28.34,28.35,62000.0,24.1959,24.1959,24.1788,24.1873,62000.0
2015-01-20 13:55:00,28.35,28.35,28.34,28.35,10000.0,24.1873,24.1873,24.1788,24.1873,10000.0
2015-01-20 14:00:00,28.35,28.39,28.34,28.39,37000.0,24.1873,24.2215,24.1788,24.2215,37000.0
2015-01-20 14:05:00,28.38,28.4,28.37,28.4,26000.0,24.2129,24.23,24.2044,24.23,26000.0
2015-01-20 14:10:00,28.4,28.4,28.39,28.39,14000.0,24.23,24.23,24.2215,24.2215,14000.0
2015-01-20 14:15:00,28.4,28.4,28.37,28.38,40500.0,24.23,24.23,24.2044,24.2129,40500.0
2015-01-20 14:20:00,28.38,28.39,28.37,28.38,45000.0,24.2129,24.2215,24.2044,24.2129,45000.0
2015-01-20 14:25:00,28.37,28.38,28.36,28.37,19000.0,24.2044,24.2129,24.1959,24.2044,19000.0
2015-01-20 14:30:00,28.39,28.44,28.39,28.44,60500.0,24.2215,24.2641,24.2215,24.2641,60500.0
2015-01-20 14:35:00,28.44,28.45,28.43,28.45,33000.0,24.2641,24.2727,24.2556,24.2727,33000.0
2015-01-20 14:40:00,28.45,28.5,28.45,28.49,79000.0,24.2727,24.3153,24.2727,24.3068,79000.0
2015-01-20 14:45:00,28.48,28.5,28.48,28.5,61500.0,24.2983,24.3153,24.2983,24.3153,61500.0
2015-01-20 14:50:00,28.5,28.51,28.47,28.48,30000.0,24.3153,24.3239,24.2897,24.2983,30000.0
2015-01-20 14:55:00,28.48,28.49,28.48,28.49,57500.0,24.2983,24.3068,24.2983,24.3068,57500.0
2015-01-20 15:00:00,28.49,28.51,28.47,28.48,51500.0,24.3068,24.3239,24.2897,24.2983,51500.0
2015-01-20 15:05:00,28.48,28.5,28.48,28.49,31000.0,24.2983,24.3153,24.2983,24.3068,31000.0
2015-01-20 15:10:00,28.5,28.5,28.48,28.49,109500.0,24.3153,24.3153,24.2983,24.3068,109500.0
2015-01-20 15:15:00,28.49,28.52,28.49,28.51,74000.0,24.3068,24.3324,24.3068,24.3239,74000.0
2015-01-20 15:20:00,28.51,28.51,28.49,28.49,37500.0,24.3239,24.3239,24.3068,24.3068,37500.0
2015-01-20 15:25:00,28.49,28.51,28.48,28.48,38000.0,24.3068,24.3239,24.2983,24.2983,38000.0
2015-01-20 15:30:00,28.49,28.5,28.46,28.46,57000.0,24.3068,24.3153,24.2812,24.2812,57000.0
2015-01-20 15:35:00,28.46,28.48,28.46,28.47,126000.0,24.2812,24.2983,24.2812,24.2897,126000.0
2015-01-20 15:40:00,28.47,28.5,28.47,28.48,95000.0,24.2897,24.3153,24.2897,24.2983,95000.0
2015-01-20 15:45:00,28.48,28.48,28.46,28.46,33500.0,24.2983,24.2983,24.2812,24.2812,33500.0
2015-01-20 15:50:00,28.46,28.46,28.41,28.41,45000.0,24.2812,24.2812,24.2385,24.2385,45000.0
2015-01-20 15:55:00,28.43,28.47,28.43,28.46,193500.0,24.2556,24.2897,24.2556,24.2812,193500.0
2015-01-21 09:30:00,28.39,28.42,28.35,28.36,183000.0,24.2215,24.2471,24.1873,24.1959,183000.0
2015-01-21 09:35:00,28.34,28.55,28.33,28.55,133500.0,24.1788,24.358,24.1703,24.358,133500.0
2015-01-21 09:40:00,28.6,28.63,28.54,28.56,70500.0,24.4006,24.4262,24.3494,24.3665,70500.0
2015-01-21 09:45:00,28.55,28.57,28.49,28.53,81500.0,24.358,24.375,24.3068,24.3409,81500.0
2015-01-21 09:50:00,28.52,28.55,28.52,28.53,32000.0,24.3324,24.358,24.3324,24.3409,32000.0
2015-01-21 09:55:00,28.54,28.56,28.53,28.56,35500.0,24.3494,24.3665,24.3409,24.3665,35500.0
2015-01-21 10:00:00,28.54,28.59,28.54,28.56,26000.0,24.3494,24.3921,24.3494,24.3665,26000.0
2015-01-21 10:05:00,28.55,28.59,28.52,28.53,38000.0,24.358,24.3921,24.3324,24.3409,38000.0
2015-01-21 10:10:00,28.53,28.56,28.51,28.56,43500.0,24.3409,24.3665,24.3239,24.3665,43500.0
2015-01-21 10:15:00,28.57,28.58,28.54,28.58,34500.0,24.375,24.3836,24.3494,24.3836,34500.0
2015-01-21 10:20:00,28.56,28.57,28.54,28.57,7000.0,24.3665,24.375,24.3494,24.375,7000.0
2015-01-21 10:25:00,28.56,28.58,28.55,28.58,73500.0,24.3665,24.3836,24.358,24.3836,73500.0
2015-01-21 10:30:00,28.59,28.59,28.57,28.59,17000.0,24.3921,24.3921,24.375,24.3921,17000.0
2015-01-21 10:35:00,28.58,28.58,28.55,28.56,12000.0,24.3836,24.3836,24.358,24.3665,12000.0
2015-01-21 10:40:00,28.56,28.58,28.55,28.57,26500.0,24.3665,24.3836,24.358,24.375,26500.0
2015-01-21 10:45:00,28.58,28.63,28.57,28.63,44500.0,24.3836,24.4262,24.375,24.4262,44500.0
2015-01-21 10:50:00,28.64,28.68,28.63,28.68,154500.0,24.4348,24.4689,24.4262,24.4689,154500.0
2015-01-21 10:55:00,28.67,28.68,28.66,28.67,58500.0,24.4604,24.4689,24.4518,24.4604,58500.0
2015-01-21 11:00:00,28.67,28.7,28.66,28.66,41500.0,24.4604,24.486,24.4518,24.4518,41500.0
2015-01-21 11:05:00,28.66,28.67,28.63,28.64,56500.0,24.4518,24.4604,24.4262,24.4348,56500.0
2015-01-21 11:10:00,28.64,28.65,28.63,28.64,38500.0,24.4348,24.4433,24.4262,24.4348,38500.0
2015-01-21 11:15:00,28.65,28.65,28.61,28.61,57000.0,24.4433,24.4433,24.4092,24.4092,57000.0
2015-01-21 11:20:00,28.61,28.61,28.58,28.59,21000.0,24.4092,24.4092,24.3836,24.3921,21000.0
2015-01-21 11:25:00,28.6,28.6,28.58,28.59,75500.0,24.4006,24.4006,24.3836,24.3921,75500.0
2015-01-21 11:30:00,28.6,28.62,28.59,28.62,23500.0,24.4006,24.4177,24.3921,24.4177,23500.0
2015-01-21 11:35:00,28.62,28.63,28.58,28.58,16500.0,24.4177,24.4262,24.3836,24.3836,16500.0
2015-01-21 11:40:00,28.59,28.6,28.58,28.59,40500.0,24.3921,24.4006,24.3836,24.3921,40500.0
2015-01-21 11:45:00,28.59,28.61,28.59,28.61,7500.0,24.3921,24.4092,24.3921,24.4092,7500.0
2015-01-21 11:50:00,28.62,28.63,28.61,28.62,15500.0,24.4177,24.4262,24.4092,24.4177,15500.0
2015-01-21 11:55:00,28.63,28.64,28.62,28.62,28000.0,24.4262,24.4348,24.4177,24.4177,28000.0
2015-01-21 12:00:00,28.62,28.63,28.62,28.63,21000.0,24.4177,24.4262,24.4177,24.4262,21000.0
2015-01-21 12:05:00,28.63,28.64,28.61,28.61,20500.0,24.4262,24.4348,24.4092,24.4092,20500.0
2015-01-21 12:10:00,28.61,28.64,28.61,28.64,22000.0,24.4092,24.4348,24.4092,24.4348,22000.0
2015-01-21 12:15:00,28.64,28.65,28.64,28.64,19000.0,24.4348,24.4433,24.4348,24.4348,19000.0
2015-01-21 12:20:00,28.64,28.65,28.64,28.64,4000.0,24.4348,24.4433,24.4348,24.4348,4000.0
2015-01-21 12:25:00,28.63,28.65,28.63,28.65,13500.0,24.4262,24.4433,24.4262,24.4433,13500.0
2015-01-21 12:30:00,28.66,28.66,28.62,28.62,135500.0,24.4518,24.4518,24.4177,24.4177,135500.0
2015-01-21 12:35:00,28.63,28.63,28.61,28.63,11000.0,24.4262,24.4262,24.4092,24.4262,11000.0
2015-01-21 12:40:00,28.62,28.63,28.62,28.63,30000.0,24.4177,24.4262,24.4177,24.4262,30000.0
2015-01-21 12:45:00,28.63,28.65,28.63,28.65,58500.0,24.4262,24.4433,24.4262,24.4433,58500.0
2015-01-21 12:50:00,28.64,28.65,28.57,28.58,145500.0,24.4348,24.4433,24.375,24.3836,145500.0
2015-01-21 12:55:00,28.58,28.6,28.58,28.6,4000.0,24.3836,24.4006,24.3836,24.4006,4000.0
2015-01-21 13:00:00,28.59,28.62,28.58,28.61,36000.0,24.3921,24.4177,24.3836,24.4092,36000.0
2015-01-21 13:05:00,28.61,28.62,28.6,28.61,18500.0,24.4092,24.4177,24.4006,24.4092,18500.0
2015-01-21 13:10:00,28.61,28.62,28.59,28.61,55500.0,24.4092,24.4177,24.3921,24.4092,55500.0
2015-01-21 13:15:00,28.61,28.62,28.61,28.61,21000.0,24.4092,24.4177,24.4092,24.4092,21000.0
2015-01-21 13:20:00,28.61,28.62,28.6,28.6,15500.0,24.4092,24.4177,24.4006,24.4006,15500.0
2015-01-21 13:25:00,28.6,28.61,28.55,28.55,51500.0,24.4006,24.4092,24.358,24.358,51500.0
2015-01-21 13:30:00,28.54,28.54,28.52,28.52,86500.0,24.3494,24.3494,24.3324,24.3324,86500.0
2015-01-21 13:35:00,28.52,28.53,28.51,28.53,374500.0,24.3324,24.3409,24.3239,24.3409,374500.0
2015-01-21 13:40:00,28.53,28.54,28.52,28.54,449000.0,24.3409,24.3494,24.3324,24.3494,449000.0
2015-01-21 13:45:00,28.54,28.54,28.52,28.53,71000.0,24.3494,24.3494,24.3324,24.3409,71000.0
2015-01-21 13:50:00,28.53,28.53,28.51,28.51,17000.0,24.3409,24.3409,24.3239,24.3239,17000.0
2015-01-21 13:55:00,28.51,28.51,28.49,28.5,29500.0,24.3239,24.3239,24.3068,24.3153,29500.0
2015-01-21 14:00:00,28.49,28.5,28.47,28.5,14000.0,24.3068,24.3153,24.2897,24.3153,14000.0
2015-01-21 14:05:00,28.5,28.51,28.49,28.51,14500.0,24.3153,24.3239,24.3068,24.3239,14500.0
2015-01-21 14:10:00,28.5,28.53,28.49,28.53,101500.0,24.3153,24.3409,24.3068,24.3409,101500.0
2015-01-21 14:15:00,28.53,28.54,28.53,28.53,33000.0,24.3409,24.3494,24.3409,24.3409,33000.0
2015-01-21 14:20:00,28.53,28.54,28.53,28.54,9500.0,24.3409,24.3494,24.3409,24.3494,9500.0
2015-01-21 14:25:00,28.55,28.56,28.53,28.53,25500.0,24.358,24.3665,24.3409,24.3409,25500.0
2015-01-21 14:30:00,28.53,28.55,28.53,28.54,15000.0,24.3409,24.358,24.3409,24.3494,15000.0
2015-01-21 14:35:00,28.54,28.55,28.52,28.52,50000.0,24.3494,24.358,24.3324,24.3324,50000.0
2015-01-21 14:40:00,28.52,28.56,28.51,28.56,13500.0,24.3324,24.3665,24.3239,24.3665,13500.0
2015-01-21 14:45:00,28.56,28.59,28.56,28.58,63000.0,24.3665,24.3921,24.3665,24.3836,63000.0
2015-01-21 14:50:00,28.59,28.59,28.57,28.58,59000.0,24.3921,24.3921,24.375,24.3836,59000.0
2015-01-21 14:55:00,28.58,28.61,28.58,28.6,51000.0,24.3836,24.4092,24.3836,24.4006,51000.0
2015-01-21 15:00:00,28.61,28.61,28.58,28.58,68000.0,24.4092,24.4092,24.3836,24.3836,68000.0
2015-01-21 15:05:00,28.58,28.58,28.54,28.54,22500.0,24.3836,24.3836,24.3494,24.3494,22500.0
2015-01-21 15:10:00,28.53,28.56,28.53,28.55,42000.0,24.3409,24.3665,24.3409,24.358,42000.0
2015-01-21 15:15:00,28.56,28.61,28.56,28.61,54500.0,24.3665,24.4092,24.3665,24.4092,54500.0
2015-01-21 15:20:00,28.6,28.61,28.59,28.59,40000.0,24.4006,24.4092,24.3921,24.3921,40000.0
2015-01-21 15:25:00,28.6,28.61,28.59,28.59,23000.0,24.4006,24.4092,24.3921,24.3921,23000.0
2015-01-21 15:30:00,28.59,28.62,28.59,28.61,68000.0,24.3921,24.4177,24.3921,24.4092,68000.0
2015-01-21 15:35:00,28.61,28.62,28.6,28.61,62000.0,24.4092,24.4177,24.4006,24.4092,62000.0
2015-01-21 15:40:00,28.62,28.62,28.6,28.61,39500.0,24.4177,24.4177,24.4006,24.4092,39500.0
2015-01-21 15:45:00,28.61,28.63,28.61,28.63,96500.0,24.4092,24.4262,24.4092,24.4262,96500.0
2015-01-21 15:50:00,28.63,28.64,28.62,28.63,108000.0,24.4262,24.4348,24.4177,24.4262,108000.0
2015-01-21 15:55:00,28.63,28.65,28.63,28.65,101000.0,24.4262,24.4433,24.4262,24.4433,101000.0
2015-01-22 09:30:00,28.83,28.89,28.77,28.78,194500.0,24.5969,24.6481,24.5457,24.5542,194500.0
2015-01-22 09:35:00,28.77,28.77,28.71,28.73,43000.0,24.5457,24.5457,24.4945,24.5116,43000.0
2015-01-22 09:40:00,28.73,28.73,28.63,28.69,30000.0,24.5116,24.5116,24.4262,24.4774,30000.0
2015-01-22 09:45:00,28.69,28.71,28.57,28.59,72000.0,24.4774,24.4945,24.375,24.3921,72000.0
2015-01-22 09:50:00,28.6,28.69,28.57,28.69,34000.0,24.4006,24.4774,24.375,24.4774,34000.0
2015-01-22 09:55:00,28.68,28.7,28.64,28.69,35500.0,24.4689,24.486,24.4348,24.4774,35500.0
2015-01-22 10:00:00,28.69,28.73,28.69,28.7,24000.0,24.4774,24.5116,24.4774,24.486,24000.0
2015-01-22 10:05:00,28.72,28.74,28.68,28.71,34000.0,24.503,24.5201,24.4689,24.4945,34000.0
2015-01-22 10:10:00,28.71,28.75,28.7,28.75,35500.0,24.4945,24.5286,24.486,24.5286,35500.0
2015-01-22 10:15:00,28.76,28.82,28.76,28.82,19000.0,24.5371,24.5883,24.5371,24.5883,19000.0
2015-01-22 10:20:00,28.83,28.86,28.82,28.86,20500.0,24.5969,24.6225,24.5883,24.6225,20500.0
2015-01-22 10:25:00,28.86,28.86,28.83,28.85,69500.0,24.6225,24.6225,24.5969,24.6139,69500.0
2015-01-22 10:30:00,28.84,28.87,28.84,28.86,72500.0,24.6054,24.631,24.6054,24.6225,72500.0
2015-01-22 10:35:00,28.85,28.88,28.85,28.86,52500.0,24.6139,24.6395,24.6139,24.6225,52500.0
2015-01-22 10:40:00,28.86,28.92,28.86,28.91,127500.0,24.6225,24.6737,24.6225,24.6651,127500.0
2015-01-22 10:45:00,28.93,28.94,28.92,28.93,15000.0,24.6822,24.6907,24.6737,24.6822,15000.0
2015-01-22 10:50:00,28.93,28.95,28.93,28.93,83500.0,24.6822,24.6992,24.6822,24.6822,83500.0
2015-01-22 10:55:00,28.93,28.99,28.93,28.97,71000.0,24.6822,24.7334,24.6822,24.7163,71000.0
2015-01-22 11:00:00,28.97,28.99,28.91,28.93,227000.0,24.7163,24.7334,24.6651,24.6822,227000.0
2015-01-22 11:05:00,28.93,28.93,28.88,28.9,34000.0,24.6822,24.6822,24.6395,24.6566,34000.0
2015-01-22 11:10:00,28.88,28.9,28.87,28.89,39500.0,24.6395,24.6566,24.631,24.6481,39500.0
2015-01-22 11:15:00,28.88,28.9,28.88,28.89,222500.0,24.6395,24.6566,24.6395,24.6481,222500.0
2015-01-22 11:20:00,28.9,28.93,28.89,28.92,90000.0,24.6566,24.6822,24.6481,24.6737,90000.0
2015-01-22 11:25:00,28.93,28.93,28.92,28.92,133500.0,24.6822,24.6822,24.6737,24.6737,133500.0
2015-01-22 11:30:00,28.93,28.94,28.89,28.91,179000.0,24.6822,24.6907,24.6481,24.6651,179000.0
2015-01-22 11:35:00,28.91,28.92,28.88,28.89,81000.0,24.6651,24.6737,24.6395,24.6481,81000.0
2015-01-22 11:40:00,28.89,28.91,28.88,28.88,19500.0,24.6481,24.6651,24.6395,24.6395,19500.0
2015-01-22 11:45:00,28.87,28.87,28.87,28.87,12000.0,24.631,24.631,24.631,24.631,12000.0
2015-01-22 11:50:00,28.86,28.86,28.84,28.85,32000.0,24.6225,24.6225,24.6054,24.6139,32000.0
2015-01-22 11:55:00,28.85,28.88,28.85,28.88,15000.0,24.6139,24.6395,24.6139,24.6395,15000.0
2015-01-22 12:00:00,28.88,28.89,28.87,28.87,269500.0,24.6395,24.6481,24.631,24.631,269500.0
2015-01-22 12:05:00,28.88,28.88,28.86,28.87,40500.0,24.6395,24.6395,24.6225,24.631,40500.0
2015-01-22 12:10:00,28.87,28.9,28.87,28.9,22000.0,24.631,24.6566,24.631,24.6566,22000.0
2015-01-22 12:15:00,28.88,28.9,28.88,28.89,13000.0,24.6395,24.6566,24.6395,24.6481,13000.0
2015-01-22 12:20:00,28.89,28.92,28.89,28.92,16000.0,24.6481,24.6737,24.6481,24.6737,16000.0
2015-01-22 12:25:00,28.93,28.93,28.92,28.92,6000.0,24.6822,24.6822,24.6737,24.6737,6000.0
2015-01-22 12:30:00,28.92,28.92,28.92,28.92,0.0,24.6737,24.6737,24.6737,24.6737,0.0
2015-01-22 12:35:00,28.91,28.91,28.9,28.91,4500.0,24.6651,24.6651,24.6566,24.6651,4500.0
2015-01-22 12:40:00,28.91,28.92,28.9,28.92,9000.0,24.6651,24.6737,24.6566,24.6737,9000.0
2015-01-22 12:45:00,28.93,28.93,28.91,28.93,18000.0,24.6822,24.6822,24.6651,24.6822,18000.0
2015-01-22 12:50:00,28.93,28.93,28.89,28.89,46500.0,24.6822,24.6822,24.6481,24.6481,46500.0
2015-01-22 12:55:00,28.89,28.9,28.89,28.89,10000.0,24.6481,24.6566,24.6481,24.6481,10000.0
2015-01-22 13:00:00,28.91,28.93,28.9,28.93,19000.0,24.6651,24.6822,24.6566,24.6822,19000.0
2015-01-22 13:05:00,28.94,28.94,28.93,28.93,5000.0,24.6907,24.6907,24.6822,24.6822,5000.0
2015-01-22 13:10:00,28.94,28.94,28.93,28.93,148500.0,24.6907,24.6907,24.6822,24.6822,148500.0
2015-01-22 13:15:00,28.93,28.93,28.91,28.92,12500.0,24.6822,24.6822,24.6651,24.6737,12500.0
2015-01-22 13:20:00,28.91,28.92,28.9,28.92,201500.0,24.6651,24.6737,24.6566,24.6737,201500.0
2015-01-22 13:25:00,28.92,28.92,28.91,28.91,145000.0,24.6737,24.6737,24.6651,24.6651,145000.0
2015-01-22 13:30:00,28.91,28.94,28.91,28.94,97500.0,24.6651,24.6907,24.6651,24.6907,97500.0
2015-01-22 13:35:00,28.94,28.94,28.92,28.94,71500.0,24.6907,24.6907,24.6737,24.6907,71500.0
2015-01-22 13:40:00,28.94,28.97,28.94,28.97,27000.0,24.6907,24.7163,24.6907,24.7163,27000.0
2015-01-22 13:45:00,28.97,28.97,28.95,28.96,25000.0,24.7163,24.7163,24.6992,24.7078,25000.0
2015-01-22 13:50:00,28.96,28.97,28.96,28.97,15500.0,24.7078,24.7163,24.7078,24.7163,15500.0
2015-01-22 13:55:00,28.97,28.97,28.96,28.97,26000.0,24.7163,24.7163,24.7078,24.7163,26000.0
2015-01-22 14:00:00,28.97,28.99,28.97,28.99,60500.0,24.7163,24.7334,24.7163,24.7334,60500.0
2015-01-22 14:05:00,28.98,28.98,28.96,28.97,14500.0,24.7248,24.7248,24.7078,24.7163,14500.0
2015-01-22 14:10:00,28.97,28.99,28.97,28.99,53000.0,24.7163,24.7334,24.7163,24.7334,53000.0
2015-01-22 14:15:00,28.99,29.02,28.99,29.02,143000.0,24.7334,24.759,24.7334,24.759,143000.0
2015-01-22 14:20:00,29.02,29.02,29.01,29.01,88500.0,24.759,24.759,24.7504,24.7504,88500.0
2015-01-22 14:25:00,29.01,29.03,29.01,29.02,37000.0,24.7504,24.7675,24.7504,24.759,37000.0
2015-01-22 14:30:00,29.03,29.07,29.03,29.07,68000.0,24.7675,24.8016,24.7675,24.8016,68000.0
2015-01-22 14:35:00,29.07,29.08,29.06,29.08,28000.0,24.8016,24.8102,24.7931,24.8102,28000.0
2015-01-22 14:40:00,29.09,29.09,29.07,29.08,32500.0,24.8187,24.8187,24.8016,24.8102,32500.0
2015-01-22 14:45:00,29.09,29.11,29.08,29.1,55000.0,24.8187,24.8358,24.8102,24.8272,55000.0
2015-01-22 14:50:00,29.1,29.12,29.1,29.12,45500.0,24.8272,24.8443,24.8272,24.8443,45500.0
2015-01-22 14:55:00,29.13,29.14,29.13,29.14,56000.0,24.8528,24.8614,24.8528,24.8614,56000.0
2015-01-22 15:00:00,29.14,29.17,29.14,29.15,88500.0,24.8614,24.8869,24.8614,24.8699,88500.0
2015-01-22 15:05:00,29.15,29.16,29.15,29.16,34000.0,24.8699,24.8784,24.8699,24.8784,34000.0
2015-01-22 15:10:00,29.16,29.17,29.15,29.16,71000.0,24.8784,24.8869,24.8699,24.8784,71000.0
2015-01-22 15:15:00,29.16,29.18,29.15,29.18,213000.0,24.8784,24.8955,24.8699,24.8955,213000.0
2015-01-22 15:20:00,29.17,29.18,29.14,29.14,51000.0,24.8869,24.8955,24.8614,24.8614,51000.0
2015-01-22 15:25:00,29.14,29.16,29.13,29.16,41500.0,24.8614,24.8784,24.8528,24.8784,41500.0
2015-01-22 15:30:00,29.17,29.17,29.15,29.16,29000.0,24.8869,24.8869,24.8699,24.8784,29000.0
2015-01-22 15:35:00,29.16,29.16,29.14,29.16,32000.0,24.8784,24.8784,24.8614,24.8784,32000.0
2015-01-22 15:40:00,29.16,29.16,29.14,29.15,24500.0,24.8784,24.8784,24.8614,24.8699,24500.0
2015-01-22 15:45:00,29.15,29.15,29.14,29.14,67500.0,24.8699,24.8699,24.8614,24.8614,67500.0
2015-01-22 15:50:00,29.14,29.14,29.12,29.13,79000.0,24.8614,24.8614,24.8443,24.8528,79000.0
2015-01-22 15:55:00,29.13,29.18,29.13,29.17,419500.0,24.8528,24.8955,24.8528,24.8869,419500.0
2015-01-23 09:30:00,29.16,29.2,29.1,29.15,208000.0,24.8784,24.9125,24.8272,24.8699,208000.0
2015-01-23 09:35:00,29.14,29.21,29.14,29.17,173500.0,24.8614,24.9211,24.8614,24.8869,173500.0
2015-01-23 09:40:00,29.15,29.16,29.11,29.15,78500.0,24.8699,24.8784,24.8358,24.8699,78500.0
2015-01-23 09:45:00,29.14,29.19,29.13,29.16,99500.0,24.8614,24.904,24.8528,24.8784,99500.0
2015-01-23 09:50:00,29.15,29.16,29.12,29.12,119000.0,24.8699,24.8784,24.8443,24.8443,119000.0
2015-01-23 09:55:00,29.12,29.14,29.1,29.14,135500.0,24.8443,24.8614,24.8272,24.8614,135500.0
2015-01-23 10:00:00,29.15,29.18,29.14,29.15,253000.0,24.8699,24.8955,24.8614,24.8699,253000.0
2015-01-23 10:05:00,29.16,29.19,29.15,29.15,223000.0,24.8784,24.904,24.8699,24.8699,223000.0
2015-01-23 10:10:00,29.15,29.16,29.11,29.11,246500.0,24.8699,24.8784,24.8358,24.8358,246500.0
2015-01-23 10:15:00,29.11,29.12,29.09,29.1,231500.0,24.8358,24.8443,24.8187,24.8272,231500.0
2015-01-23 10:20:00,29.11,29.13,29.1,29.12,99000.0,24.8358,24.8528,24.8272,24.8443,99000.0
2015-01-23 10:25:00,29.12,29.13,29.1,29.12,51500.0,24.8443,24.8528,24.8272,24.8443,51500.0
2015-01-23 10:30:00,29.13,29.13,29.11,29.11,38000.0,24.8528,24.8528,24.8358,24.8358,38000.0
2015-01-23 10:35:00,29.11,29.12,29.08,29.1,80500.0,24.8358,24.8443,24.8102,24.8272,80500.0
2015-01-23 10:40:00,29.1,29.1,29.08,29.08,61000.0,24.8272,24.8272,24.8102,24.8102,61000.0
2015-01-23 10:45:00,29.08,29.09,29.06,29.08,383500.0,24.8102,24.8187,24.7931,24.8102,383500.0
2015-01-23 10:50:00,29.08,29.15,29.08,29.15,146500.0,24.8102,24.8699,24.8102,24.8699,146500.0
2015-01-23 10:55:00,29.15,29.19,29.14,29.17,89500.0,24.8699,24.904,24.8614,24.8869,89500.0
2015-01-23 11:00:00,29.17,29.21,29.17,29.2,140000.0,24.8869,24.9211,24.8869,24.9125,140000.0
2015-01-23 11:05:00,29.19,29.2,29.16,29.16,63000.0,24.904,24.9125,24.8784,24.8784,63000.0
2015-01-23 11:10:00,29.17,29.18,29.14,29.15,79000.0,24.8869,24.8955,24.8614,24.8699,79000.0
2015-01-23 11:15:00,29.15,29.18,29.14,29.17,25500.0,24.8699,24.8955,24.8614,24.8869,25500.0
2015-01-23 11:20:00,29.18,29.2,29.16,29.2,47000.0,24.8955,24.9125,24.8784,24.9125,47000.0
2015-01-23 11:25:00,29.2,29.21,29.19,29.2,46500.0,24.9125,24.9211,24.904,24.9125,46500.0
2015-01-23 11:30:00,29.21,29.21,29.17,29.18,10500.0,24.9211,24.9211,24.8869,24.8955,10500.0
2015-01-23 11:35:00,29.17,29.17,29.16,29.16,181500.0,24.8869,24.8869,24.8784,24.8784,181500.0
2015-01-23 11:40:00,29.16,29.16,29.15,29.15,16500.0,24.8784,24.8784,24.8699,24.8699,16500.0
2015-01-23 11:45:00,29.16,29.17,29.16,29.16,15500.0,24.8784,24.8869,24.8784,24.8784,15500.0
2015-01-23 11:50:00,29.16,29.16,29.12,29.13,47000.0,24.8784,24.8784,24.8443,24.8528,47000.0
2015-01-23 11:55:00,29.12,29.13,29.11,29.12,35000.0,24.8443,24.8528,24.8358,24.8443,35000.0
2015-01-23 12:00:00,29.12,29.13,29.11,29.13,7500.0,24.8443,24.8528,24.8358,24.8528,7500.0
2015-01-23 12:05:00,29.13,29.13,29.12,29.13,11500.0,24.8528,24.8528,24.8443,24.8528,11500.0
2015-01-23 12:10:00,29.13,29.17,29.13,29.17,23500.0,24.8528,24.8869,24.8528,24.8869,23500.0
2015-01-23 12:15:00,29.17,29.17,29.11,29.11,21500.0,24.8869,24.8869,24.8358,24.8358,21500.0
2015-01-23 12:20:00,29.12,29.13,29.12,29.13,1000.0,24.8443,24.8528,24.8443,24.8528,1000.0
2015-01-23 12:25:00,29.14,29.14,29.14,29.14,5500.0,24.8614,24.8614,24.8614,24.8614,5500.0
2015-01-23 12:30:00,29.14,29.15,29.13,29.15,18000.0,24.8614,24.8699,24.8528,24.8699,18000.0
2015-01-23 12:35:00,29.15,29.18,29.15,29.16,51000.0,24.8699,24.8955,24.8699,24.8784,51000.0
2015-01-23 12:40:00,29.16,29.17,29.15,29.15,15500.0,24.8784,24.8869,24.8699,24.8699,15500.0
2015-01-23 12:45:00,29.15,29.16,29.15,29.16,8000.0,24.8699,24.8784,24.8699,24.8784,8000.0
2015-01-23 12:50:00,29.14,29.16,29.14,29.16,8000.0,24.8614,24.8784,24.8614,24.8784,8000.0
2015-01-23 12:55:00,29.14,29.14,29.13,29.14,20000.0,24.8614,24.8614,24.8528,24.8614,20000.0
2015-01-23 13:00:00,29.14,29.15,29.12,29.13,74000.0,24.8614,24.8699,24.8443,24.8528,74000.0
2015-01-23 13:05:00,29.14,29.14,29.13,29.14,26500.0,24.8614,24.8614,24.8528,24.8614,26500.0
2015-01-23 13:10:00,29.14,29.15,29.14,29.14,28500.0,24.8614,24.8699,24.8614,24.8614,28500.0
2015-01-23 13:15:00,29.14,29.14,29.1,29.11,48500.0,24.8614,24.8614,24.8272,24.8358,48500.0
2015-01-23 13:20:00,29.1,29.11,29.1,29.11,61500.0,24.8272,24.8358,24.8272,24.8358,61500.0
2015-01-23 13:25:00,29.12,29.12,29.09,29.11,25000.0,24.8443,24.8443,24.8187,24.8358,25000.0
2015-01-23 13:30:00,29.1,29.12,29.1,29.11,12500.0,24.8272,24.8443,24.8272,24.8358,12500.0
2015-01-23 13:35:00,29.11,29.13,29.11,29.13,15000.0,24.8358,24.8528,24.8358,24.8528,15000.0
2015-01-23 13:40:00,29.13,29.15,29.13,29.15,23500.0,24.8528,24.8699,24.8528,24.8699,23500.0
2015-01-23 13:45:00,29.13,29.15,29.13,29.14,13500.0,24.8528,24.8699,24.8528,24.8614,13500.0
2015-01-23 13:50:00,29.14,29.15,29.13,29.15,40500.0,24.8614,24.8699,24.8528,24.8699,40500.0
2015-01-23 13:55:00,29.14,29.14,29.12,29.13,12500.0,24.8614,24.8614,24.8443,24.8528,12500.0
2015-01-23 14:00:00,29.13,29.13,29.12,29.12,33500.0,24.8528,24.8528,24.8443,24.8443,33500.0
2015-01-23 14:05:00,29.12,29.12,29.11,29.12,35000.0,24.8443,24.8443,24.8358,24.8443,35000.0
2015-01-23 14:10:00,29.13,29.13,29.12,29.12,48000.0,24.8528,24.8528,24.8443,24.8443,48000.0
2015-01-23 14:15:00,29.11,29.11,29.09,29.1,50000.0,24.8358,24.8358,24.8187,24.8272,50000.0
2015-01-23 14:20:00,29.1,29.11,29.1,29.11,43000.0,24.8272,24.8358,24.8272,24.8358,43000.0
2015-01-23 14:25:00,29.11,29.12,29.1,29.12,14000.0,24.8358,24.8443,24.8272,24.8443,14000.0
2015-01-23 14:30:00,29.11,29.11,29.1,29.11,33500.0,24.8358,24.8358,24.8272,24.8358,33500.0
2015-01-23 14:35:00,29.09,29.1,29.08,29.09,60500.0,24.8187,24.8272,24.8102,24.8187,60500.0
2015-01-23 14:40:00,29.09,29.1,29.09,29.09,16000.0,24.8187,24.8272,24.8187,24.8187,16000.0
2015-01-23 14:45:00,29.09,29.1,29.08,29.08,21000.0,24.8187,24.8272,24.8102,24.8102,21000.0
2015-01-23 14:50:00,29.08,29.09,29.07,29.08,30000.0,24.8102,24.8187,24.8016,24.8102,30000.0
2015-01-23 14:55:00,29.09,29.09,29.07,29.07,96500.0,24.8187,24.8187,24.8016,24.8016,96500.0
2015-01-23 15:00:00,29.07,29.08,29.06,29.07,21500.0,24.8016,24.8102,24.7931,24.8016,21500.0
2015-01-23 15:05:00,29.07,29.08,29.05,29.08,19000.0,24.8016,24.8102,24.7846,24.8102,19000.0
2015-01-23 15:10:00,29.08,29.09,29.07,29.07,27500.0,24.8102,24.8187,24.8016,24.8016,27500.0
2015-01-23 15:15:00,29.07,29.08,29.06,29.08,100500.0,24.8016,24.8102,24.7931,24.8102,100500.0
2015-01-23 15:20:00,29.07,29.08,29.06,29.08,12000.0,24.8016,24.8102,24.7931,24.8102,12000.0
2015-01-23 15:25:00,29.09,29.1,29.08,29.1,36000.0,24.8187,24.8272,24.8102,24.8272,36000.0
2015-01-23 15:30:00,29.09,29.1,29.06,29.07,41500.0,24.8187,24.8272,24.7931,24.8016,41500.0
2015-01-23 15:35:00,29.07,29.08,29.06,29.06,42000.0,24.8016,24.8102,24.7931,24.7931,42000.0
2015-01-23 15:40:00,29.06,29.08,29.06,29.08,51000.0,24.7931,24.8102,24.7931,24.8102,51000.0
2015-01-23 15:45:00,29.07,29.08,29.06,29.07,82500.0,24.8016,24.8102,24.7931,24.8016,82500.0
2015-01-23 15:50:00,29.06,29.07,29.05,29.05,81000.0,24.7931,24.8016,24.7846,24.7846,81000.0
2015-01-23 15:55:00,29.05,29.05,29.02,29.04,98500.0,24.7846,24.7846,24.759,24.776,98500.0
2015-01-26 09:30:00,29.04,29.05,28.96,28.99,279000.0,24.776,24.7846,24.7078,24.7334,279000.0
2015-01-26 09:35:00,28.98,29.01,28.96,28.96,64000.0,24.7248,24.7504,24.7078,24.7078,64000.0
2015-01-26 09:40:00,28.97,28.99,28.93,28.95,55500.0,24.7163,24.7334,24.6822,24.6992,55500.0
2015-01-26 09:45:00,28.94,28.95,28.9,28.94,52000.0,24.6907,24.6992,24.6566,24.6907,52000.0
2015-01-26 09:50:00,28.93,29.03,28.92,29.03,64500.0,24.6822,24.7675,24.6737,24.7675,64500.0
2015-01-26 09:55:00,29.02,29.04,29.01,29.04,41000.0,24.759,24.776,24.7504,24.776,41000.0
2015-01-26 10:00:00,29.06,29.07,29.04,29.06,95000.0,24.7931,24.8016,24.776,24.7931,95000.0
2015-01-26 10:05:00,29.09,29.14,29.09,29.12,40500.0,24.8187,24.8614,24.8187,24.8443,40500.0
2015-01-26 10:10:00,29.12,29.12,29.11,29.11,26500.0,24.8443,24.8443,24.8358,24.8358,26500.0
2015-01-26 10:15:00,29.1,29.12,29.07,29.08,51500.0,24.8272,24.8443,24.8016,24.8102,51500.0
2015-01-26 10:20:00,29.08,29.09,29.07,29.08,26000.0,24.8102,24.8187,24.8016,24.8102,26000.0
2015-01-26 10:25:00,29.1,29.11,29.08,29.1,47000.0,24.8272,24.8358,24.8102,24.8272,47000.0
2015-01-26 10:30:00,29.11,29.11,29.08,29.09,113000.0,24.8358,24.8358,24.8102,24.8187,113000.0
2015-01-26 10:35:00,29.09,29.13,29.09,29.13,63500.0,24.8187,24.8528,24.8187,24.8528,63500.0
2015-01-26 10:40:00,29.13,29.17,29.13,29.15,49000.0,24.8528,24.8869,24.8528,24.8699,49000.0
2015-01-26 10:45:00,29.17,29.17,29.16,29.16,18500.0,24.8869,24.8869,24.8784,24.8784,18500.0
2015-01-26 10:50:00,29.17,29.18,29.15,29.15,42500.0,24.8869,24.8955,24.8699,24.8699,42500.0
2015-01-26 10:55:00,29.16,29.16,29.14,29.16,50000.0,24.8784,24.8784,24.8614,24.8784,50000.0
2015-01-26 11:00:00,29.16,29.16,29.15,29.16,45000.0,24.8784,24.8784,24.8699,24.8784,45000.0
2015-01-26 11:05:00,29.17,29.18,29.16,29.16,19500.0,24.8869,24.8955,24.8784,24.8784,19500.0
2015-01-26 11:10:00,29.15,29.16,29.15,29.16,21000.0,24.8699,24.8784,24.8699,24.8784,21000.0
2015-01-26 11:15:00,29.16,29.16,29.13,29.15,3000.0,24.8784,24.8784,24.8528,24.8699,3000.0
2015-01-26 11:20:00,29.14,29.17,29.14,29.16,21500.0,24.8614,24.8869,24.8614,24.8784,21500.0
2015-01-26 11:25:00,29.15,29.15,29.14,29.15,155000.0,24.8699,24.8699,24.8614,24.8699,155000.0
2015-01-26 11:30:00,29.16,29.16,29.14,29.15,16000.0,24.8784,24.8784,24.8614,24.8699,16000.0
2015-01-26 11:35:00,29.14,29.15,29.13,29.14,26000.0,24.8614,24.8699,24.8528,24.8614,26000.0
2015-01-26 11:40:00,29.15,29.17,29.15,29.16,14000.0,24.8699,24.8869,24.8699,24.8784,14000.0
2015-01-26 11:45:00,29.17,29.17,29.16,29.17,15500.0,24.8869,24.8869,24.8784,24.8869,15500.0
2015-01-26 11:50:00,29.18,29.21,29.17,29.21,32500.0,24.8955,24.9211,24.8869,24.9211,32500.0
2015-01-26 11:55:00,29.22,29.22,29.21,29.22,24000.0,24.9296,24.9296,24.9211,24.9296,24000.0
2015-01-26 12:00:00,29.22,29.22,29.2,29.21,24000.0,24.9296,24.9296,24.9125,24.9211,24000.0
2015-01-26 12:05:00,29.2,29.24,29.2,29.24,25000.0,24.9125,24.9467,24.9125,24.9467,25000.0
2015-01-26 12:10:00,29.23,29.24,29.22,29.22,44000.0,24.9381,24.9467,24.9296,24.9296,44000.0
2015-01-26 12:15:00,29.22,29.24,29.22,29.24,32500.0,24.9296,24.9467,24.9296,24.9467,32500.0
2015-01-26 12:20:00,29.24,29.26,29.22,29.22,49000.0,24.9467,24.9637,24.9296,24.9296,49000.0
2015-01-26 12:25:00,29.23,29.24,29.22,29.24,14500.0,24.9381,24.9467,24.9296,24.9467,14500.0
2015-01-26 12:30:00,29.24,29.24,29.21,29.22,43000.0,24.9467,24.9467,24.9211,24.9296,43000.0
2015-01-26 12:35:00,29.21,29.22,29.2,29.21,36500.0,24.9211,24.9296,24.9125,24.9211,36500.0
2015-01-26 12:40:00,29.22,29.23,29.21,29.22,23500.0,24.9296,24.9381,24.9211,24.9296,23500.0
2015-01-26 12:45:00,29.22,29.22,29.21,29.22,8000.0,24.9296,24.9296,24.9211,24.9296,8000.0
2015-01-26 12:50:00,29.21,29.24,29.21,29.24,30500.0,24.9211,24.9467,24.9211,24.9467,30500.0
2015-01-26 12:55:00,29.23,29.24,29.23,29.24,36500.0,24.9381,24.9467,24.9381,24.9467,36500.0
2015-01-26 13:00:00,29.24,29.24,29.23,29.23,23000.0,24.9467,24.9467,24.9381,24.9381,23000.0
2015-01-26 13:05:00,29.23,29.23,29.22,29.23,8500.0,24.9381,24.9381,24.9296,24.9381,8500.0
2015-01-26 13:10:00,29.23,29.25,29.23,29.24,14000.0,24.9381,24.9552,24.9381,24.9467,14000.0
2015-01-26 13:15:00,29.25,29.26,29.25,29.26,32000.0,24.9552,24.9637,24.9552,24.9637,32000.0
2015-01-26 13:20:00,29.25,29.26,29.24,29.25,28500.0,24.9552,24.9637,24.9467,24.9552,28500.0
2015-01-26 13:25:00,29.25,29.25,29.24,29.24,13000.0,24.9552,24.9552,24.9467,24.9467,13000.0
2015-01-26 13:30:00,29.25,29.26,29.25,29.26,5500.0,24.9552,24.9637,24.9552,24.9637,5500.0
2015-01-26 13:35:00,29.26,29.27,29.25,29.27,28500.0,24.9637,24.9723,24.9552,24.9723,28500.0
2015-01-26 13:40:00,29.27,29.28,29.27,29.27,24500.0,24.9723,24.9808,24.9723,24.9723,24500.0
2015-01-26 13:45:00,29.27,29.31,29.27,29.3,85000.0,24.9723,25.0064,24.9723,24.9979,85000.0
2015-01-26 13:50:00,29.3,29.3,29.29,29.29,20000.0,24.9979,24.9979,24.9893,24.9893,20000.0
2015-01-26 13:55:00,29.28,29.3,29.28,29.29,61500.0,24.9808,24.9979,24.9808,24.9893,61500.0
2015-01-26 14:00:00,29.29,29.3,29.29,29.29,21000.0,24.9893,24.9979,24.9893,24.9893,21000.0
2015-01-26 14:05:00,29.29,29.3,29.29,29.3,32000.0,24.9893,24.9979,24.9893,24.9979,32000.0
2015-01-26 14:10:00,29.3,29.3,29.28,29.28,28000.0,24.9979,24.9979,24.9808,24.9808,28000.0
2015-01-26 14:15:00,29.28,29.3,29.28,29.3,15000.0,24.9808,24.9979,24.9808,24.9979,15000.0
2015-01-26 14:20:00,29.3,29.3,29.29,29.3,23500.0,24.9979,24.9979,24.9893,24.9979,23500.0
2015-01-26 14:25:00,29.3,29.3,29.29,29.3,43500.0,24.9979,24.9979,24.9893,24.9979,43500.0
2015-01-26 14:30:00,29.31,29.32,29.31,29.32,20000.0,25.0064,25.0149,25.0064,25.0149,20000.0
2015-01-26 14:35:00,29.32,29.33,29.31,29.32,12000.0,25.0149,25.0235,25.0064,25.0149,12000.0
2015-01-26 14:40:00,29.32,29.33,29.31,29.31,26500.0,25.0149,25.0235,25.0064,25.0064,26500.0
2015-01-26 14:45:00,29.31,29.31,29.29,29.3,20000.0,25.0064,25.0064,24.9893,24.9979,20000.0
2015-01-26 14:50:00,29.3,29.31,29.3,29.31,26000.0,24.9979,25.0064,24.9979,25.0064,26000.0
2015-01-26 14:55:00,29.31,29.32,29.31,29.32,11500.0,25.0064,25.0149,25.0064,25.0149,11500.0
2015-01-26 15:00:00,29.31,29.31,29.3,29.3,31500.0,25.0064,25.0064,24.9979,24.9979,31500.0
2015-01-26 15:05:00,29.3,29.33,29.3,29.33,16000.0,24.9979,25.0235,24.9979,25.0235,16000.0
2015-01-26 15:10:00,29.32,29.34,29.32,29.32,59500.0,25.0149,25.032,25.0149,25.0149,59500.0
2015-01-26 15:15:00,29.31,29.32,29.29,29.32,181000.0,25.0064,25.0149,24.9893,25.0149,181000.0
2015-01-26 15:20:00,29.31,29.33,29.31,29.33,28500.0,25.0064,25.0235,25.0064,25.0235,28500.0
2015-01-26 15:25:00,29.33,29.33,29.31,29.31,20000.0,25.0235,25.0235,25.0064,25.0064,20000.0
2015-01-26 15:30:00,29.31,29.31,29.29,29.3,19000.0,25.0064,25.0064,24.9893,24.9979,19000.0
2015-01-26 15:35:00,29.3,29.33,29.3,29.32,41000.0,24.9979,25.0235,24.9979,25.0149,41000.0
2015-01-26 15:40:00,29.32,29.32,29.29,29.29,58000.0,25.0149,25.0149,24.9893,24.9893,58000.0
2015-01-26 15:45:00,29.3,29.31,29.3,29.3,21000.0,24.9979,25.0064,24.9979,24.9979,21000.0
2015-01-26 15:50:00,29.3,29.32,29.3,29.32,52500.0,24.9979,25.0149,24.9979,25.0149,52500.0
2015-01-26 15:55:00,29.32,29.37,29.31,29.37,238500.0,25.0149,25.0576,25.0064,25.0576,238500.0
2015-01-27 09:30:00,29.01,29.12,29.01,29.06,244000.0,24.7504,24.8443,24.7504,24.7931,244000.0
2015-01-27 09:35:00,29.06,29.13,29.01,29.12,23000.0,24.7931,24.8528,24.7504,24.8443,23000.0
2015-01-27 09:40:00,29.13,29.16,29.1,29.11,33500.0,24.8528,24.8784,24.8272,24.8358,33500.0
2015-01-27 09:45:00,29.11,29.14,29.07,29.08,55000.0,24.8358,24.8614,24.8016,24.8102,55000.0
2015-01-27 09:50:00,29.08,29.09,29.03,29.07,75000.0,24.8102,24.8187,24.7675,24.8016,75000.0
2015-01-27 09:55:00,29.06,29.07,29.05,29.05,45500.0,24.7931,24.8016,24.7846,24.7846,45500.0
2015-01-27 10:00:00,29.06,29.12,29.04,29.11,95500.0,24.7931,24.8443,24.776,24.8358,95500.0
2015-01-27 10:05:00,29.12,29.12,29.07,29.1,37000.0,24.8443,24.8443,24.8016,24.8272,37000.0
2015-01-27 10:10:00,29.11,29.11,29.06,29.06,47500.0,24.8358,24.8358,24.7931,24.7931,47500.0
2015-01-27 10:15:00,29.06,29.08,29.04,29.07,61000.0,24.7931,24.8102,24.776,24.8016,61000.0
2015-01-27 10:20:00,29.06,29.09,29.03,29.05,40500.0,24.7931,24.8187,24.7675,24.7846,40500.0
2015-01-27 10:25:00,29.05,29.1,29.05,29.06,29500.0,24.7846,24.8272,24.7846,24.7931,29500.0
2015-01-27 10:30:00,29.05,29.05,29.0,29.02,62500.0,24.7846,24.7846,24.7419,24.759,62500.0
2015-01-27 10:35:00,29.01,29.01,28.97,29.01,43500.0,24.7504,24.7504,24.7163,24.7504,43500.0
2015-01-27 10:40:00,28.99,29.01,28.95,28.95,25500.0,24.7334,24.7504,24.6992,24.6992,25500.0
2015-01-27 10:45:00,28.95,28.99,28.95,28.98,23000.0,24.6992,24.7334,24.6992,24.7248,23000.0
2015-01-27 10:50:00,28.98,29.01,28.98,29.01,26500.0,24.7248,24.7504,24.7248,24.7504,26500.0
2015-01-27 10:55:00,29.01,29.04,29.01,29.04,20000.0,24.7504,24.776,24.7504,24.776,20000.0
2015-01-27 11:00:00,29.03,29.04,29.02,29.02,38500.0,24.7675,24.776,24.759,24.759,38500.0
2015-01-27 11:05:00,29.02,29.06,29.02,29.06,22500.0,24.759,24.7931,24.759,24.7931,22500.0
2015-01-27 11:10:00,29.06,29.07,29.05,29.05,5000.0,24.7931,24.8016,24.7846,24.7846,5000.0
2015-01-27 11:15:00,29.06,29.08,29.06,29.07,11500.0,24.7931,24.8102,24.7931,24.8016,11500.0
2015-01-27 11:20:00,29.08,29.09,29.07,29.07,17500.0,24.8102,24.8187,24.8016,24.8016,17500.0
2015-01-27 11:25:00,29.08,29.11,29.07,29.11,30500.0,24.8102,24.8358,24.8016,24.8358,30500.0
2015-01-27 11:30:00,29.12,29.13,29.1,29.12,18500.0,24.8443,24.8528,24.8272,24.8443,18500.0
2015-01-27 11:35:00,29.12,29.13,29.11,29.11,22500.0,24.8443,24.8528,24.8358,24.8358,22500.0
2015-01-27 11:40:00,29.1,29.12,29.1,29.11,22500.0,24.8272,24.8443,24.8272,24.8358,22500.0
2015-01-27 11:45:00,29.11,29.15,29.11,29.14,29500.0,24.8358,24.8699,24.8358,24.8614,29500.0
2015-01-27 11:50:00,29.14,29.16,29.13,29.13,39000.0,24.8614,24.8784,24.8528,24.8528,39000.0
2015-01-27 11:55:00,29.14,29.14,29.1,29.1,30500.0,24.8614,24.8614,24.8272,24.8272,30500.0
2015-01-27 12:00:00,29.1,29.12,29.1,29.1,22500.0,24.8272,24.8443,24.8272,24.8272,22500.0
2015-01-27 12:05:00,29.1,29.12,29.09,29.12,14000.0,24.8272,24.8443,24.8187,24.8443,14000.0
2015-01-27 12:10:00,29.12,29.12,29.12,29.12,7000.0,24.8443,24.8443,24.8443,24.8443,7000.0
2015-01-27 12:15:00,29.11,29.13,29.11,29.11,36500.0,24.8358,24.8528,24.8358,24.8358,36500.0
2015-01-27 12:20:00,29.12,29.14,29.12,29.12,79000.0,24.8443,24.8614,24.8443,24.8443,79000.0
2015-01-27 12:25:00,29.13,29.18,29.13,29.18,39000.0,24.8528,24.8955,24.8528,24.8955,39000.0
2015-01-27 12:30:00,29.19,29.2,29.18,29.2,38500.0,24.904,24.9125,24.8955,24.9125,38500.0
2015-01-27 12:35:00,29.2,29.2,29.16,29.18,69500.0,24.9125,24.9125,24.8784,24.8955,69500.0
2015-01-27 12:40:00,29.18,29.18,29.16,29.17,45000.0,24.8955,24.8955,24.8784,24.8869,45000.0
2015-01-27 12:45:00,29.17,29.17,29.15,29.15,62000.0,24.8869,24.8869,24.8699,24.8699,62000.0
2015-01-27 12:50:00,29.15,29.16,29.14,29.16,22500.0,24.8699,24.8784,24.8614,24.8784,22500.0
2015-01-27 12:55:00,29.16,29.18,29.16,29.17,31500.0,24.8784,24.8955,24.8784,24.8869,31500.0
2015-01-27 13:00:00,29.19,29.19,29.17,29.18,28500.0,24.904,24.904,24.8869,24.8955,28500.0
2015-01-27 13:05:00,29.18,29.2,29.17,29.2,18000.0,24.8955,24.9125,24.8869,24.9125,18000.0
2015-01-27 13:10:00,29.19,29.2,29.19,29.2,19500.0,24.904,24.9125,24.904,24.9125,19500.0
2015-01-27 13:15:00,29.2,29.24,29.2,29.24,26000.0,24.9125,24.9467,24.9125,24.9467,26000.0
2015-01-27 13:20:00,29.23,29.26,29.23,29.24,41500.0,24.9381,24.9637,24.9381,24.9467,41500.0
2015-01-27 13:25:00,29.24,29.24,29.23,29.24,17500.0,24.9467,24.9467,24.9381,24.9467,17500.0
2015-01-27 13:30:00,29.24,29.26,29.23,29.24,50000.0,24.9467,24.9637,24.9381,24.9467,50000.0
2015-01-27 13:35:00,29.22,29.23,29.22,29.23,8000.0,24.9296,24.9381,24.9296,24.9381,8000.0
2015-01-27 13:40:00,29.23,29.24,29.19,29.2,21500.0,24.9381,24.9467,24.904,24.9125,21500.0
2015-01-27 13:45:00,29.19,29.21,29.19,29.21,18500.0,24.904,24.9211,24.904,24.9211,18500.0
2015-01-27 13:50:00,29.2,29.21,29.2,29.21,68500.0,24.9125,24.9211,24.9125,24.9211,68500.0
2015-01-27 13:55:00,29.19,29.21,29.19,29.2,34500.0,24.904,24.9211,24.904,24.9125,34500.0
2015-01-27 14:00:00,29.2,29.23,29.2,29.22,482000.0,24.9125,24.9381,24.9125,24.9296,482000.0
2015-01-27 14:05:00,29.22,29.23,29.22,29.22,45500.0,24.9296,24.9381,24.9296,24.9296,45500.0
2015-01-27 14:10:00,29.21,29.23,29.21,29.22,40500.0,24.9211,24.9381,24.9211,24.9296,40500.0
2015-01-27 14:15:00,29.22,29.26,29.22,29.26,22500.0,24.9296,24.9637,24.9296,24.9637,22500.0
2015-01-27 14:20:00,29.26,29.29,29.25,29.27,43500.0,24.9637,24.9893,24.9552,24.9723,43500.0
2015-01-27 14:25:00,29.28,29.3,29.28,29.29,44000.0,24.9808,24.9979,24.9808,24.9893,44000.0
2015-01-27 14:30:00,29.29,29.29,29.26,29.28,69000.0,24.9893,24.9893,24.9637,24.9808,69000.0
2015-01-27 14:35:00,29.26,29.28,29.26,29.28,31000.0,24.9637,24.9808,24.9637,24.9808,31000.0
2015-01-27 14:40:00,29.28,29.28,29.25,29.28,28000.0,24.9808,24.9808,24.9552,24.9808,28000.0
2015-01-27 14:45:00,29.28,29.28,29.26,29.27,76000.0,24.9808,24.9808,24.9637,24.9723,76000.0
2015-01-27 14:50:00,29.27,29.28,29.24,29.24,59000.0,24.9723,24.9808,24.9467,24.9467,59000.0
2015-01-27 14:55:00,29.24,29.25,29.22,29.22,46500.0,24.9467,24.9552,24.9296,24.9296,46500.0
2015-01-27 15:00:00,29.23,29.25,29.22,29.24,49500.0,24.9381,24.9552,24.9296,24.9467,49500.0
2015-01-27 15:05:00,29.22,29.23,29.22,29.22,19000.0,24.9296,24.9381,24.9296,24.9296,19000.0
2015-01-27 15:10:00,29.22,29.24,29.22,29.23,11500.0,24.9296,24.9467,24.9296,24.9381,11500.0
2015-01-27 15:15:00,29.23,29.23,29.2,29.2,34500.0,24.9381,24.9381,24.9125,24.9125,34500.0
2015-01-27 15:20:00,29.2,29.2,29.17,29.17,24000.0,24.9125,24.9125,24.8869,24.8869,24000.0
2015-01-27 15:25:00,29.19,29.19,29.15,29.15,24500.0,24.904,24.904,24.8699,24.8699,24500.0
2015-01-27 15:30:00,29.15,29.19,29.15,29.18,25500.0,24.8699,24.904,24.8699,24.8955,25500.0
2015-01-27 15:35:00,29.19,29.19,29.14,29.17,48000.0,24.904,24.904,24.8614,24.8869,48000.0
2015-01-27 15:40:00,29.17,29.2,29.17,29.19,18000.0,24.8869,24.9125,24.8869,24.904,18000.0
2015-01-27 15:45:00,29.2,29.2,29.18,29.18,66000.0,24.9125,24.9125,24.8955,24.8955,66000.0
2015-01-27 15:50:00,29.18,29.18,29.16,29.17,155500.0,24.8955,24.8955,24.8784,24.8869,155500.0
2015-01-27 15:55:00,29.18,29.19,29.16,29.17,257500.0,24.8955,24.904,24.8784,24.8869,257500.0
2015-01-28 09:30:00,29.34,29.38,29.25,29.25,169000.0,25.032,25.0661,24.9552,24.9552,169000.0
2015-01-28 09:35:00,29.25,29.25,29.2,29.22,57500.0,24.9552,24.9552,24.9125,24.9296,57500.0
2015-01-28 09:40:00,29.22,29.25,29.21,29.21,37000.0,24.9296,24.9552,24.9211,24.9211,37000.0
2015-01-28 09:45:00,29.22,29.23,29.19,29.21,49000.0,24.9296,24.9381,24.904,24.9211,49000.0
2015-01-28 09:50:00,29.22,29.26,29.22,29.25,64500.0,24.9296,24.9637,24.9296,24.9552,64500.0
2015-01-28 09:55:00,29.25,29.26,29.21,29.21,35000.0,24.9552,24.9637,24.9211,24.9211,35000.0
2015-01-28 10:00:00,29.21,29.24,29.21,29.23,49000.0,24.9211,24.9467,24.9211,24.9381,49000.0
2015-01-28 10:05:00,29.23,29.27,29.23,29.25,41000.0,24.9381,24.9723,24.9381,24.9552,41000.0
2015-01-28 10:10:00,29.25,29.26,29.22,29.22,27000.0,24.9552,24.9637,24.9296,24.9296,27000.0
2015-01-28 10:15:00,29.21,29.21,29.18,29.19,187000.0,24.9211,24.9211,24.8955,24.904,187000.0
2015-01-28 10:20:00,29.19,29.21,29.19,29.21,24500.0,24.904,24.9211,24.904,24.9211,24500.0
2015-01-28 10:25:00,29.21,29.22,29.19,29.19,51000.0,24.9211,24.9296,24.904,24.904,51000.0
2015-01-28 10:30:00,29.2,29.22,29.14,29.14,103500.0,24.9125,24.9296,24.8614,24.8614,103500.0
2015-01-28 10:35:00,29.13,29.15,29.11,29.13,75000.0,24.8528,24.8699,24.8358,24.8528,75000.0
2015-01-28 10:40:00,29.12,29.14,29.07,29.08,86000.0,24.8443,24.8614,24.8016,24.8102,86000.0
2015-01-28 10:45:00,29.08,29.08,29.05,29.06,102500.0,24.8102,24.8102,24.7846,24.7931,102500.0
2015-01-28 10:50:00,29.07,29.08,29.02,29.02,93000.0,24.8016,24.8102,24.759,24.759,93000.0
2015-01-28 10:55:00,29.02,29.02,28.95,28.98,113000.0,24.759,24.759,24.6992,24.7248,113000.0
2015-01-28 11:00:00,28.98,29.01,28.97,29.0,102000.0,24.7248,24.7504,24.7163,24.7419,102000.0
2015-01-28 11:05:00,29.0,29.05,29.0,29.05,68500.0,24.7419,24.7846,24.7419,24.7846,68500.0
2015-01-28 11:10:00,29.05,29.05,28.99,29.0,83500.0,24.7846,24.7846,24.7334,24.7419,83500.0
2015-01-28 11:15:00,29.0,29.0,28.97,28.99,92000.0,24.7419,24.7419,24.7163,24.7334,92000.0
2015-01-28 11:20:00,28.99,29.02,28.96,29.01,77000.0,24.7334,24.759,24.7078,24.7504,77000.0
2015-01-28 11:25:00,29.0,29.02,28.98,29.01,109000.0,24.7419,24.759,24.7248,24.7504,109000.0
2015-01-28 11:30:00,29.01,29.04,29.0,29.03,41000.0,24.7504,24.776,24.7419,24.7675,41000.0
2015-01-28 11:35:00,29.05,29.07,29.04,29.05,15500.0,24.7846,24.8016,24.776,24.7846,15500.0
2015-01-28 11:40:00,29.04,29.06,29.04,29.05,20000.0,24.776,24.7931,24.776,24.7846,20000.0
2015-01-28 11:45:00,29.06,29.08,29.06,29.07,80000.0,24.7931,24.8102,24.7931,24.8016,80000.0
2015-01-28 11:50:00,29.07,29.07,29.04,29.04,40500.0,24.8016,24.8016,24.776,24.776,40500.0
2015-01-28 11:55:00,29.04,29.05,29.02,29.05,43500.0,24.776,24.7846,24.759,24.7846,43500.0
2015-01-28 12:00:00,29.05,29.08,29.05,29.08,11500.0,24.7846,24.8102,24.7846,24.8102,11500.0
2015-01-28 12:05:00,29.08,29.1,29.08,29.1,46500.0,24.8102,24.8272,24.8102,24.8272,46500.0
2015-01-28 12:10:00,29.1,29.1,29.08,29.08,5000.0,24.8272,24.8272,24.8102,24.8102,5000.0
2015-01-28 12:15:00,29.08,29.14,29.08,29.14,16500.0,24.8102,24.8614,24.8102,24.8614,16500.0
2015-01-28 12:20:00,29.14,29.14,29.13,29.14,10000.0,24.8614,24.8614,24.8528,24.8614,10000.0
2015-01-28 12:25:00,29.15,29.17,29.13,29.16,73500.0,24.8699,24.8869,24.8528,24.8784,73500.0
2015-01-28 12:30:00,29.15,29.15,29.15,29.15,4500.0,24.8699,24.8699,24.8699,24.8699,4500.0
2015-01-28 12:35:00,29.13,29.14,29.12,29.12,10500.0,24.8528,24.8614,24.8443,24.8443,10500.0
2015-01-28 12:40:00,29.12,29.13,29.11,29.12,15500.0,24.8443,24.8528,24.8358,24.8443,15500.0
2015-01-28 12:45:00,29.13,29.14,29.13,29.13,18000.0,24.8528,24.8614,24.8528,24.8528,18000.0
2015-01-28 12:50:00,29.14,29.15,29.11,29.11,40500.0,24.8614,24.8699,24.8358,24.8358,40500.0
2015-01-28 12:55:00,29.12,29.14,29.12,29.12,20500.0,24.8443,24.8614,24.8443,24.8443,20500.0
2015-01-28 13:00:00,29.12,29.13,29.11,29.11,8500.0,24.8443,24.8528,24.8358,24.8358,8500.0
2015-01-28 13:05:00,29.11,29.12,29.11,29.12,9000.0,24.8358,24.8443,24.8358,24.8443,9000.0
2015-01-28 13:10:00,29.11,29.12,29.08,29.09,13000.0,24.8358,24.8443,24.8102,24.8187,13000.0
2015-01-28 13:15:00,29.09,29.1,29.09,29.09,8000.0,24.8187,24.8272,24.8187,24.8187,8000.0
2015-01-28 13:20:00,29.11,29.11,29.11,29.11,3000.0,24.8358,24.8358,24.8358,24.8358,3000.0
2015-01-28 13:25:00,29.12,29.12,29.1,29.1,26500.0,24.8443,24.8443,24.8272,24.8272,26500.0
2015-01-28 13:30:00,29.1,29.12,29.1,29.12,512500.0,24.8272,24.8443,24.8272,24.8443,512500.0
2015-01-28 13:35:00,29.11,29.12,29.11,29.12,13000.0,24.8358,24.8443,24.8358,24.8443,13000.0
2015-01-28 13:40:00,29.11,29.12,29.1,29.1,11500.0,24.8358,24.8443,24.8272,24.8272,11500.0
2015-01-28 13:45:00,29.1,29.12,29.1,29.11,12000.0,24.8272,24.8443,24.8272,24.8358,12000.0
2015-01-28 13:50:00,29.11,29.12,29.11,29.11,13500.0,24.8358,24.8443,24.8358,24.8358,13500.0
2015-01-28 13:55:00,29.1,29.1,29.07,29.07,20000.0,24.8272,24.8272,24.8016,24.8016,20000.0
2015-01-28 14:00:00,29.06,29.18,29.06,29.14,36500.0,24.7931,24.8955,24.7931,24.8614,36500.0
2015-01-28 14:05:00,29.12,29.12,29.06,29.07,47500.0,24.8443,24.8443,24.7931,24.8016,47500.0
2015-01-28 14:10:00,29.05,29.09,29.02,29.09,120500.0,24.7846,24.8187,24.759,24.8187,120500.0
2015-01-28 14:15:00,29.07,29.09,29.05,29.08,45500.0,24.8016,24.8187,24.7846,24.8102,45500.0
2015-01-28 14:20:00,29.08,29.08,29.05,29.07,37000.0,24.8102,24.8102,24.7846,24.8016,37000.0
2015-01-28 14:25:00,29.06,29.08,29.01,29.04,60500.0,24.7931,24.8102,24.7504,24.776,60500.0
2015-01-28 14:30:00,29.02,29.03,28.96,28.99,73500.0,24.759,24.7675,24.7078,24.7334,73500.0
2015-01-28 14:35:00,28.99,29.02,28.96,28.99,42000.0,24.7334,24.759,24.7078,24.7334,42000.0
2015-01-28 14:40:00,28.99,29.02,28.98,29.0,76500.0,24.7334,24.759,24.7248,24.7419,76500.0
2015-01-28 14:45:00,29.0,29.05,29.0,29.02,90500.0,24.7419,24.7846,24.7419,24.759,90500.0
2015-01-28 14:50:00,29.03,29.07,29.01,29.07,34000.0,24.7675,24.8016,24.7504,24.8016,34000.0
2015-01-28 14:55:00,29.06,29.07,29.03,29.03,38000.0,24.7931,24.8016,24.7675,24.7675,38000.0
2015-01-28 15:00:00,29.04,29.07,29.03,29.04,43000.0,24.776,24.8016,24.7675,24.776,43000.0
2015-01-28 15:05:00,29.03,29.05,29.0,29.03,54000.0,24.7675,24.7846,24.7419,24.7675,54000.0
2015-01-28 15:10:00,29.04,29.04,28.98,29.0,196000.0,24.776,24.776,24.7248,24.7419,196000.0
2015-01-28 15:15:00,28.98,28.99,28.93,28.93,50000.0,24.7248,24.7334,24.6822,24.6822,50000.0
2015-01-28 15:20:00,28.93,28.96,28.93,28.94,17000.0,24.6822,24.7078,24.6822,24.6907,17000.0
2015-01-28 15:25:00,28.92,28.92,28.89,28.92,56500.0,24.6737,24.6737,24.6481,24.6737,56500.0
2015-01-28 15:30:00,28.92,28.93,28.86,28.86,69000.0,24.6737,24.6822,24.6225,24.6225,69000.0
2015-01-28 15:35:00,28.85,28.87,28.83,28.85,17500.0,24.6139,24.631,24.5969,24.6139,17500.0
2015-01-28 15:40:00,28.82,28.82,28.77,28.79,124000.0,24.5883,24.5883,24.5457,24.5627,124000.0
2015-01-28 15:45:00,28.79,28.82,28.75,28.81,116500.0,24.5627,24.5883,24.5286,24.5798,116500.0
2015-01-28 15:50:00,28.8,28.83,28.79,28.82,180000.0,24.5713,24.5969,24.5627,24.5883,180000.0
2015-01-28 15:55:00,28.82,28.85,28.81,28.81,281000.0,24.5883,24.6139,24.5798,24.5798,281000.0
2015-01-29 09:30:00,28.83,28.89,28.8,28.82,181500.0,24.5969,24.6481,24.5713,24.5883,181500.0
2015-01-29 09:35:00,28.82,28.88,28.76,28.77,58000.0,24.5883,24.6395,24.5371,24.5457,58000.0
2015-01-29 09:40:00,28.75,28.76,28.69,28.72,32500.0,24.5286,24.5371,24.4774,24.503,32500.0
2015-01-29 09:45:00,28.72,28.72,28.65,28.68,70500.0,24.503,24.503,24.4433,24.4689,70500.0
2015-01-29 09:50:00,28.7,28.74,28.67,28.73,56000.0,24.486,24.5201,24.4604,24.5116,56000.0
2015-01-29 09:55:00,28.75,28.8,28.75,28.8,36000.0,24.5286,24.5713,24.5286,24.5713,36000.0
2015-01-29 10:00:00,28.78,28.82,28.76,28.81,39500.0,24.5542,24.5883,24.5371,24.5798,39500.0
2015-01-29 10:05:00,28.8,28.82,28.76,28.76,28000.0,24.5713,24.5883,24.5371,24.5371,28000.0
2015-01-29 10:10:00,28.76,28.79,28.75,28.75,18500.0,24.5371,24.5627,24.5286,24.5286,18500.0
2015-01-29 10:15:00,28.75,28.8,28.73,28.8,55000.0,24.5286,24.5713,24.5116,24.5713,55000.0
2015-01-29 10:20:00,28.79,28.79,28.71,28.71,39500.0,24.5627,24.5627,24.4945,24.4945,39500.0
2015-01-29 10:25:00,28.74,28.79,28.74,28.79,39000.0,24.5201,24.5627,24.5201,24.5627,39000.0
2015-01-29 10:30:00,28.79,28.81,28.76,28.77,42500.0,24.5627,24.5798,24.5371,24.5457,42500.0
2015-01-29 10:35:00,28.77,28.77,28.7,28.71,54000.0,24.5457,24.5457,24.486,24.4945,54000.0
2015-01-29 10:40:00,28.73,28.73,28.64,28.65,90500.0,24.5116,24.5116,24.4348,24.4433,90500.0
2015-01-29 10:45:00,28.65,28.68,28.62,28.67,31000.0,24.4433,24.4689,24.4177,24.4604,31000.0
2015-01-29 10:50:00,28.68,28.69,28.65,28.68,206000.0,24.4689,24.4774,24.4433,24.4689,206000.0
2015-01-29 10:55:00,28.68,28.71,28.67,28.7,15500.0,24.4689,24.4945,24.4604,24.486,15500.0
2015-01-29 11:00:00,28.7,28.7,28.64,28.65,18000.0,24.486,24.486,24.4348,24.4433,18000.0
2015-01-29 11:05:00,28.65,28.68,28.64,28.68,46500.0,24.4433,24.4689,24.4348,24.4689,46500.0
2015-01-29 11:10:00,28.69,28.7,28.67,28.68,39500.0,24.4774,24.486,24.4604,24.4689,39500.0
2015-01-29 11:15:00,28.69,28.72,28.67,28.67,48500.0,24.4774,24.503,24.4604,24.4604,48500.0
2015-01-29 11:20:00,28.67,28.71,28.67,28.7,16000.0,24.4604,24.4945,24.4604,24.486,16000.0
2015-01-29 11:25:00,28.69,28.69,28.66,28.68,22000.0,24.4774,24.4774,24.4518,24.4689,22000.0
2015-01-29 11:30:00,28.69,28.74,28.69,28.74,17000.0,24.4774,24.5201,24.4774,24.5201,17000.0
2015-01-29 11:35:00,28.73,28.77,28.72,28.77,22000.0,24.5116,24.5457,24.503,24.5457,22000.0
2015-01-29 11:40:00,28.77,28.77,28.74,28.74,28500.0,24.5457,24.5457,24.5201,24.5201,28500.0
2015-01-29 11:45:00,28.74,28.75,28.72,28.74,22500.0,24.5201,24.5286,24.503,24.5201,22500.0
2015-01-29 11:50:00,28.74,28.78,28.74,28.74,48000.0,24.5201,24.5542,24.5201,24.5201,48000.0
2015-01-29 11:55:00,28.74,28.75,28.73,28.73,20500.0,24.5201,24.5286,24.5116,24.5116,20500.0
2015-01-29 12:00:00,28.74,28.78,28.73,28.77,17000.0,24.5201,24.5542,24.5116,24.5457,17000.0
2015-01-29 12:05:00,28.77,28.78,28.75,28.76,7000.0,24.5457,24.5542,24.5286,24.5371,7000.0
2015-01-29 12:10:00,28.76,28.77,28.73,28.75,54500.0,24.5371,24.5457,24.5116,24.5286,54500.0
2015-01-29 12:15:00,28.75,28.76,28.74,28.75,26500.0,24.5286,24.5371,24.5201,24.5286,26500.0
2015-01-29 12:20:00,28.75,28.76,28.72,28.74,149000.0,24.5286,24.5371,24.503,24.5201,149000.0
2015-01-29 12:25:00,28.74,28.75,28.73,28.74,16000.0,24.5201,24.5286,24.5116,24.5201,16000.0
2015-01-29 12:30:00,28.74,28.76,28.73,28.75,24500.0,24.5201,24.5371,24.5116,24.5286,24500.0
2015-01-29 12:35:00,28.75,28.75,28.72,28.73,7500.0,24.5286,24.5286,24.503,24.5116,7500.0
2015-01-29 12:40:00,28.74,28.74,28.7,28.7,13000.0,24.5201,24.5201,24.486,24.486,13000.0
2015-01-29 12:45:00,28.69,28.73,28.69,28.72,24000.0,24.4774,24.5116,24.4774,24.503,24000.0
2015-01-29 12:50:00,28.71,28.72,28.7,28.71,42000.0,24.4945,24.503,24.486,24.4945,42000.0
2015-01-29 12:55:00,28.73,28.74,28.71,28.73,97000.0,24.5116,24.5201,24.4945,24.5116,97000.0
2015-01-29 13:00:00,28.74,28.74,28.72,28.73,28000.0,24.5201,24.5201,24.503,24.5116,28000.0
2015-01-29 13:05:00,28.71,28.73,28.69,28.71,17500.0,24.4945,24.5116,24.4774,24.4945,17500.0
2015-01-29 13:10:00,28.71,28.75,28.71,28.75,32000.0,24.4945,24.5286,24.4945,24.5286,32000.0
2015-01-29 13:15:00,28.75,28.77,28.75,28.76,17500.0,24.5286,24.5457,24.5286,24.5371,17500.0
2015-01-29 13:20:00,28.76,28.8,28.76,28.79,36500.0,24.5371,24.5713,24.5371,24.5627,36500.0
2015-01-29 13:25:00,28.79,28.82,28.78,28.81,23500.0,24.5627,24.5883,24.5542,24.5798,23500.0
2015-01-29 13:30:00,28.81,28.81,28.79,28.8,45500.0,24.5798,24.5798,24.5627,24.5713,45500.0
2015-01-29 13:35:00,28.8,28.85,28.8,28.85,95500.0,24.5713,24.6139,24.5713,24.6139,95500.0
2015-01-29 13:40:00,28.86,28.89,28.84,28.88,59000.0,24.6225,24.6481,24.6054,24.6395,59000.0
2015-01-29 13:45:00,28.88,28.92,28.87,28.92,55000.0,24.6395,24.6737,24.631,24.6737,55000.0
2015-01-29 13:50:00,28.92,28.96,28.92,28.94,41500.0,24.6737,24.7078,24.6737,24.6907,41500.0
2015-01-29 13:55:00,28.95,28.95,28.91,28.91,32500.0,24.6992,24.6992,24.6651,24.6651,32500.0
2015-01-29 14:00:00,28.92,28.93,28.91,28.92,33500.0,24.6737,24.6822,24.6651,24.6737,33500.0
2015-01-29 14:05:00,28.93,28.94,28.9,28.9,28000.0,24.6822,24.6907,24.6566,24.6566,28000.0
2015-01-29 14:10:00,28.89,28.89,28.88,28.89,18500.0,24.6481,24.6481,24.6395,24.6481,18500.0
2015-01-29 14:15:00,28.89,28.91,28.88,28.88,56000.0,24.6481,24.6651,24.6395,24.6395,56000.0
2015-01-29 14:20:00,28.88,28.91,28.87,28.91,17000.0,24.6395,24.6651,24.631,24.6651,17000.0
2015-01-29 14:25:00,28.92,28.94,28.91,28.94,197000.0,24.6737,24.6907,24.6651,24.6907,197000.0
2015-01-29 14:30:00,28.94,28.97,28.94,28.95,41500.0,24.6907,24.7163,24.6907,24.6992,41500.0
2015-01-29 14:35:00,28.95,28.95,28.92,28.94,85000.0,24.6992,24.6992,24.6737,24.6907,85000.0
2015-01-29 14:40:00,28.94,28.94,28.91,28.92,22500.0,24.6907,24.6907,24.6651,24.6737,22500.0
2015-01-29 14:45:00,28.92,28.94,28.91,28.91,51500.0,24.6737,24.6907,24.6651,24.6651,51500.0
2015-01-29 14:50:00,28.9,28.92,28.9,28.92,34000.0,24.6566,24.6737,24.6566,24.6737,34000.0
2015-01-29 14:55:00,28.91,28.93,28.91,28.93,22500.0,24.6651,24.6822,24.6651,24.6822,22500.0
2015-01-29 15:00:00,28.92,28.94,28.91,28.92,93500.0,24.6737,24.6907,24.6651,24.6737,93500.0
2015-01-29 15:05:00,28.92,28.97,28.92,28.97,35500.0,24.6737,24.7163,24.6737,24.7163,35500.0
2015-01-29 15:10:00,28.97,28.97,28.94,28.94,22000.0,24.7163,24.7163,24.6907,24.6907,22000.0
2015-01-29 15:15:00,28.94,29.0,28.93,29.0,76500.0,24.6907,24.7419,24.6822,24.7419,76500.0
2015-01-29 15:20:00,28.99,29.02,28.98,29.02,14500.0,24.7334,24.759,24.7248,24.759,14500.0
2015-01-29 15:25:00,29.03,29.04,29.02,29.02,23000.0,24.7675,24.776,24.759,24.759,23000.0
2015-01-29 15:30:00,29.02,29.03,29.01,29.02,93000.0,24.759,24.7675,24.7504,24.759,93000.0
2015-01-29 15:35:00,29.02,29.05,29.01,29.04,114000.0,24.759,24.7846,24.7504,24.776,114000.0
2015-01-29 15:40:00,29.05,29.06,29.03,29.03,45000.0,24.7846,24.7931,24.7675,24.7675,45000.0
2015-01-29 15:45:00,29.03,29.03,29.0,29.01,72000.0,24.7675,24.7675,24.7419,24.7504,72000.0
2015-01-29 15:50:00,29.01,29.04,28.99,29.04,283500.0,24.7504,24.776,24.7334,24.776,283500.0
2015-01-29 15:55:00,29.04,29.05,29.02,29.04,384500.0,24.776,24.7846,24.759,24.776,384500.0
2015-01-30 09:30:00,28.83,28.9,28.82,28.88,185000.0,24.5969,24.6566,24.5883,24.6395,185000.0
2015-01-30 09:35:00,28.87,28.87,28.83,28.84,50500.0,24.631,24.631,24.5969,24.6054,50500.0
2015-01-30 09:40:00,28.85,28.91,28.85,28.89,18000.0,24.6139,24.6651,24.6139,24.6481,18000.0
2015-01-30 09:45:00,28.88,28.92,28.87,28.87,53000.0,24.6395,24.6737,24.631,24.631,53000.0
2015-01-30 09:50:00,28.87,28.88,28.84,28.88,74500.0,24.631,24.6395,24.6054,24.6395,74500.0
2015-01-30 09:55:00,28.88,28.89,28.8,28.81,34000.0,24.6395,24.6481,24.5713,24.5798,34000.0
2015-01-30 10:00:00,28.79,28.83,28.77,28.81,163000.0,24.5627,24.5969,24.5457,24.5798,163000.0
2015-01-30 10:05:00,28.81,28.82,28.76,28.77,57500.0,24.5798,24.5883,24.5371,24.5457,57500.0
2015-01-30 10:10:00,28.77,28.78,28.73,28.77,51500.0,24.5457,24.5542,24.5116,24.5457,51500.0
2015-01-30 10:15:00,28.76,28.79,28.75,28.75,33000.0,24.5371,24.5627,24.5286,24.5286,33000.0
2015-01-30 10:20:00,28.75,28.77,28.72,28.72,20000.0,24.5286,24.5457,24.503,24.503,20000.0
2015-01-30 10:25:00,28.72,28.77,28.72,28.72,78000.0,24.503,24.5457,24.503,24.503,78000.0
2015-01-30 10:30:00,28.72,28.73,28.64,28.67,40500.0,24.503,24.5116,24.4348,24.4604,40500.0
2015-01-30 10:35:00,28.66,28.69,28.64,28.69,13500.0,24.4518,24.4774,24.4348,24.4774,13500.0
2015-01-30 10:40:00,28.68,28.74,28.68,28.73,558000.0,24.4689,24.5201,24.4689,24.5116,558000.0
2015-01-30 10:45:00,28.74,28.77,28.74,28.75,365000.0,24.5201,24.5457,24.5201,24.5286,365000.0
2015-01-30 10:50:00,28.74,28.74,28.7,28.71,26500.0,24.5201,24.5201,24.486,24.4945,26500.0
2015-01-30 10:55:00,28.7,28.72,28.67,28.71,75500.0,24.486,24.503,24.4604,24.4945,75500.0
2015-01-30 11:00:00,28.72,28.75,28.7,28.75,189500.0,24.503,24.5286,24.486,24.5286,189500.0
2015-01-30 11:05:00,28.73,28.73,28.68,28.68,95000.0,24.5116,24.5116,24.4689,24.4689,95000.0
2015-01-30 11:10:00,28.69,28.7,28.63,28.64,32000.0,24.4774,24.486,24.4262,24.4348,32000.0
2015-01-30 11:15:00,28.64,28.65,28.62,28.64,49500.0,24.4348,24.4433,24.4177,24.4348,49500.0
2015-01-30 11:20:00,28.65,28.65,28.63,28.64,299000.0,24.4433,24.4433,24.4262,24.4348,299000.0
2015-01-30 11:25:00,28.63,28.71,28.63,28.71,44500.0,24.4262,24.4945,24.4262,24.4945,44500.0
2015-01-30 11:30:00,28.69,28.72,28.69,28.71,29500.0,24.4774,24.503,24.4774,24.4945,29500.0
2015-01-30 11:35:00,28.71,28.71,28.69,28.7,19000.0,24.4945,24.4945,24.4774,24.486,19000.0
2015-01-30 11:40:00,28.7,28.71,28.66,28.68,67500.0,24.486,24.4945,24.4518,24.4689,67500.0
2015-01-30 11:45:00,28.69,28.72,28.68,28.69,59000.0,24.4774,24.503,24.4689,24.4774,59000.0
2015-01-30 11:50:00,28.68,28.69,28.67,28.68,138000.0,24.4689,24.4774,24.4604,24.4689,138000.0
2015-01-30 11:55:00,28.68,28.75,28.68,28.75,32500.0,24.4689,24.5286,24.4689,24.5286,32500.0
2015-01-30 12:00:00,28.76,28.81,28.76,28.78,49000.0,24.5371,24.5798,24.5371,24.5542,49000.0
2015-01-30 12:05:00,28.78,28.79,28.76,28.76,11000.0,24.5542,24.5627,24.5371,24.5371,11000.0
2015-01-30 12:10:00,28.78,28.82,28.77,28.81,50000.0,24.5542,24.5883,24.5457,24.5798,50000.0
2015-01-30 12:15:00,28.82,28.83,28.81,28.81,19500.0,24.5883,24.5969,24.5798,24.5798,19500.0
2015-01-30 12:20:00,28.82,28.84,28.81,28.84,24000.0,24.5883,24.6054,24.5798,24.6054,24000.0
2015-01-30 12:25:00,28.84,28.85,28.83,28.84,106000.0,24.6054,24.6139,24.5969,24.6054,106000.0
2015-01-30 12:30:00,28.83,28.84,28.82,28.82,39000.0,24.5969,24.6054,24.5883,24.5883,39000.0
2015-01-30 12:35:00,28.82,28.83,28.79,28.8,22000.0,24.5883,24.5969,24.5627,24.5713,22000.0
2015-01-30 12:40:00,28.79,28.8,28.78,28.78,331000.0,24.5627,24.5713,24.5542,24.5542,331000.0
2015-01-30 12:45:00,28.79,28.79,28.77,28.78,25000.0,24.5627,24.5627,24.5457,24.5542,25000.0
2015-01-30 12:50:00,28.79,28.8,28.77,28.77,22500.0,24.5627,24.5713,24.5457,24.5457,22500.0
2015-01-30 12:55:00,28.78,28.78,28.74,28.76,31000.0,24.5542,24.5542,24.5201,24.5371,31000.0
2015-01-30 13:00:00,28.76,28.79,28.76,28.79,15500.0,24.5371,24.5627,24.5371,24.5627,15500.0
2015-01-30 13:05:00,28.76,28.76,28.75,28.76,12000.0,24.5371,24.5371,24.5286,24.5371,12000.0
2015-01-30 13:10:00,28.76,28.76,28.72,28.73,20000.0,24.5371,24.5371,24.503,24.5116,20000.0
2015-01-30 13:15:00,28.72,28.73,28.7,28.73,165500.0,24.503,24.5116,24.486,24.5116,165500.0
2015-01-30 13:20:00,28.73,28.74,28.71,28.71,12000.0,24.5116,24.5201,24.4945,24.4945,12000.0
2015-01-30 13:25:00,28.71,28.75,28.71,28.75,17000.0,24.4945,24.5286,24.4945,24.5286,17000.0
2015-01-30 13:30:00,28.74,28.77,28.73,28.77,22500.0,24.5201,24.5457,24.5116,24.5457,22500.0
2015-01-30 13:35:00,28.78,28.78,28.76,28.76,67500.0,24.5542,24.5542,24.5371,24.5371,67500.0
2015-01-30 13:40:00,28.75,28.79,28.74,28.79,65000.0,24.5286,24.5627,24.5201,24.5627,65000.0
2015-01-30 13:45:00,28.8,28.82,28.79,28.81,18000.0,24.5713,24.5883,24.5627,24.5798,18000.0
2015-01-30 13:50:00,28.82,28.82,28.79,28.8,11000.0,24.5883,24.5883,24.5627,24.5713,11000.0
2015-01-30 13:55:00,28.79,28.84,28.79,28.84,85500.0,24.5627,24.6054,24.5627,24.6054,85500.0
2015-01-30 14:00:00,28.83,28.84,28.79,28.8,56000.0,24.5969,24.6054,24.5627,24.5713,56000.0
2015-01-30 14:05:00,28.8,28.83,28.79,28.83,25500.0,24.5713,24.5969,24.5627,24.5969,25500.0
2015-01-30 14:10:00,28.83,28.83,28.79,28.8,19500.0,24.5969,24.5969,24.5627,24.5713,19500.0
2015-01-30 14:15:00,28.81,28.87,28.81,28.87,106500.0,24.5798,24.631,24.5798,24.631,106500.0
2015-01-30 14:20:00,28.86,28.89,28.86,28.89,21000.0,24.6225,24.6481,24.6225,24.6481,21000.0
2015-01-30 14:25:00,28.88,28.93,28.88,28.93,27000.0,24.6395,24.6822,24.6395,24.6822,27000.0
2015-01-30 14:30:00,28.94,28.95,28.91,28.91,42000.0,24.6907,24.6992,24.6651,24.6651,42000.0
2015-01-30 14:35:00,28.91,28.91,28.89,28.89,40500.0,24.6651,24.6651,24.6481,24.6481,40500.0
2015-01-30 14:40:00,28.89,28.9,28.87,28.88,67500.0,24.6481,24.6566,24.631,24.6395,67500.0
2015-01-30 14:45:00,28.86,28.86,28.79,28.8,36000.0,24.6225,24.6225,24.5627,24.5713,36000.0
2015-01-30 14:50:00,28.78,28.79,28.76,28.77,15500.0,24.5542,24.5627,24.5371,24.5457,15500.0
2015-01-30 14:55:00,28.76,28.76,28.72,28.75,39500.0,24.5371,24.5371,24.503,24.5286,39500.0
2015-01-30 15:00:00,28.75,28.78,28.74,28.75,1358000.0,24.5286,24.5542,24.5201,24.5286,1358000.0
2015-01-30 15:05:00,28.75,28.77,28.7,28.73,1810000.0,24.5286,24.5457,24.486,24.5116,1810000.0
2015-01-30 15:10:00,28.73,28.77,28.71,28.77,98000.0,24.5116,24.5457,24.4945,24.5457,98000.0
2015-01-30 15:15:00,28.76,28.76,28.69,28.69,317500.0,24.5371,24.5371,24.4774,24.4774,317500.0
2015-01-30 15:20:00,28.68,28.72,28.64,28.69,968000.0,24.4689,24.503,24.4348,24.4774,968000.0
2015-01-30 15:25:00,28.69,28.74,28.66,28.73,139500.0,24.4774,24.5201,24.4518,24.5116,139500.0
2015-01-30 15:30:00,28.73,28.73,28.67,28.71,769500.0,24.5116,24.5116,24.4604,24.4945,769500.0
2015-01-30 15:35:00,28.7,28.75,28.69,28.69,469000.0,24.486,24.5286,24.4774,24.4774,469000.0
2015-01-30 15:40:00,28.69,28.69,28.62,28.65,348500.0,24.4774,24.4774,24.4177,24.4433,348500.0
2015-01-30 15:45:00,28.66,28.69,28.65,28.65,425500.0,24.4518,24.4774,24.4433,24.4433,425500.0
2015-01-30 15:50:00,28.65,28.66,28.62,28.63,1420000.0,24.4433,24.4518,24.4177,24.4262,1420000.0
2015-01-30 15:55:00,28.63,28.64,28.61,28.64,2258000.0,24.4262,24.4348,24.4092,24.4348,2258000.0
2015-02-02 09:30:00,28.74,28.82,28.65,28.65,412500.0,24.5201,24.5883,24.4433,24.4433,412500.0
2015-02-02 09:35:00,28.66,28.7,28.63,28.65,89000.0,24.4518,24.486,24.4262,24.4433,89000.0
2015-02-02 09:40:00,28.62,28.62,28.54,28.58,108500.0,24.4177,24.4177,24.3494,24.3836,108500.0
2015-02-02 09:45:00,28.57,28.6,28.56,28.58,85500.0,24.375,24.4006,24.3665,24.3836,85500.0
2015-02-02 09:50:00,28.57,28.57,28.52,28.52,78000.0,24.375,24.375,24.3324,24.3324,78000.0
2015-02-02 09:55:00,28.52,28.54,28.47,28.49,128000.0,24.3324,24.3494,24.2897,24.3068,128000.0
2015-02-02 10:00:00,28.47,28.47,28.39,28.41,138000.0,24.2897,24.2897,24.2215,24.2385,138000.0
2015-02-02 10:05:00,28.41,28.41,28.32,28.34,804500.0,24.2385,24.2385,24.1618,24.1788,804500.0
2015-02-02 10:10:00,28.34,28.39,28.32,28.36,58000.0,24.1788,24.2215,24.1618,24.1959,58000.0
2015-02-02 10:15:00,28.36,28.41,28.36,28.4,56000.0,24.1959,24.2385,24.1959,24.23,56000.0
2015-02-02 10:20:00,28.42,28.44,28.4,28.4,67500.0,24.2471,24.2641,24.23,24.23,67500.0
2015-02-02 10:25:00,28.4,28.46,28.4,28.42,134500.0,24.23,24.2812,24.23,24.2471,134500.0
2015-02-02 10:30:00,28.43,28.45,28.37,28.4,146000.0,24.2556,24.2727,24.2044,24.23,146000.0
2015-02-02 10:35:00,28.41,28.48,28.41,28.48,95000.0,24.2385,24.2983,24.2385,24.2983,95000.0
2015-02-02 10:40:00,28.49,28.53,28.49,28.51,103500.0,24.3068,24.3409,24.3068,24.3239,103500.0
2015-02-02 10:45:00,28.51,28.51,28.46,28.48,69000.0,24.3239,24.3239,24.2812,24.2983,69000.0
2015-02-02 10:50:00,28.48,28.55,28.46,28.53,73000.0,24.2983,24.358,24.2812,24.3409,73000.0
2015-02-02 10:55:00,28.53,28.53,28.49,28.51,92000.0,24.3409,24.3409,24.3068,24.3239,92000.0
2015-02-02 11:00:00,28.52,28.58,28.5,28.57,52000.0,24.3324,24.3836,24.3153,24.375,52000.0
2015-02-02 11:05:00,28.58,28.61,28.58,28.6,52500.0,24.3836,24.4092,24.3836,24.4006,52500.0
2015-02-02 11:10:00,28.6,28.64,28.6,28.62,42500.0,24.4006,24.4348,24.4006,24.4177,42500.0
2015-02-02 11:15:00,28.63,28.64,28.6,28.6,33000.0,24.4262,24.4348,24.4006,24.4006,33000.0
2015-02-02 11:20:00,28.59,28.62,28.58,28.6,87500.0,24.3921,24.4177,24.3836,24.4006,87500.0
2015-02-02 11:25:00,28.61,28.65,28.58,28.65,45500.0,24.4092,24.4433,24.3836,24.4433,45500.0
2015-02-02 11:30:00,28.66,28.7,28.65,28.7,209000.0,24.4518,24.486,24.4433,24.486,209000.0
2015-02-02 11:35:00,28.69,28.73,28.69,28.7,69000.0,24.4774,24.5116,24.4774,24.486,69000.0
2015-02-02 11:40:00,28.71,28.72,28.69,28.7,119000.0,24.4945,24.503,24.4774,24.486,119000.0
2015-02-02 11:45:00,28.7,28.75,28.7,28.71,57000.0,24.486,24.5286,24.486,24.4945,57000.0
2015-02-02 11:50:00,28.71,28.72,28.68,28.68,30000.0,24.4945,24.503,24.4689,24.4689,30000.0
2015-02-02 11:55:00,28.68,28.68,28.65,28.68,37000.0,24.4689,24.4689,24.4433,24.4689,37000.0
2015-02-02 12:00:00,28.68,28.69,28.61,28.62,97000.0,24.4689,24.4774,24.4092,24.4177,97000.0
2015-02-02 12:05:00,28.61,28.61,28.58,28.6,234000.0,24.4092,24.4092,24.3836,24.4006,234000.0
2015-02-02 12:10:00,28.59,28.6,28.58,28.58,15500.0,24.3921,24.4006,24.3836,24.3836,15500.0
2015-02-02 12:15:00,28.58,28.62,28.57,28.62,141500.0,24.3836,24.4177,24.375,24.4177,141500.0
2015-02-02 12:20:00,28.62,28.62,28.57,28.57,112500.0,24.4177,24.4177,24.375,24.375,112500.0
2015-02-02 12:25:00,28.58,28.6,28.57,28.6,454000.0,24.3836,24.4006,24.375,24.4006,454000.0
2015-02-02 12:30:00,28.6,28.6,28.58,28.59,182000.0,24.4006,24.4006,24.3836,24.3921,182000.0
2015-02-02 12:35:00,28.59,28.62,28.58,28.59,44500.0,24.3921,24.4177,24.3836,24.3921,44500.0
2015-02-02 12:40:00,28.61,28.62,28.59,28.61,32500.0,24.4092,24.4177,24.3921,24.4092,32500.0
2015-02-02 12:45:00,28.61,28.61,28.54,28.54,23500.0,24.4092,24.4092,24.3494,24.3494,23500.0
2015-02-02 12:50:00,28.54,28.57,28.54,28.56,24500.0,24.3494,24.375,24.3494,24.3665,24500.0
2015-02-02 12:55:00,28.56,28.59,28.56,28.56,67500.0,24.3665,24.3921,24.3665,24.3665,67500.0
2015-02-02 13:00:00,28.56,28.57,28.54,28.54,93500.0,24.3665,24.375,24.3494,24.3494,93500.0
2015-02-02 13:05:00,28.54,28.56,28.54,28.56,24000.0,24.3494,24.3665,24.3494,24.3665,24000.0
2015-02-02 13:10:00,28.58,28.58,28.56,28.57,48000.0,24.3836,24.3836,24.3665,24.375,48000.0
2015-02-02 13:15:00,28.56,28.56,28.53,28.54,21500.0,24.3665,24.3665,24.3409,24.3494,21500.0
2015-02-02 13:20:00,28.57,28.61,28.57,28.59,143500.0,24.375,24.4092,24.375,24.3921,143500.0
2015-02-02 13:25:00,28.6,28.6,28.57,28.58,44500.0,24.4006,24.4006,24.375,24.3836,44500.0
2015-02-02 13:30:00,28.59,28.61,28.54,28.54,16000.0,24.3921,24.4092,24.3494,24.3494,16000.0
2015-02-02 13:35:00,28.53,28.54,28.51,28.51,15500.0,24.3409,24.3494,24.3239,24.3239,15500.0
2015-02-02 13:40:00,28.51,28.52,28.48,28.48,55500.0,24.3239,24.3324,24.2983,24.2983,55500.0
2015-02-02 13:45:00,28.48,28.51,28.48,28.5,14000.0,24.2983,24.3239,24.2983,24.3153,14000.0
2015-02-02 13:50:00,28.49,28.51,28.48,28.5,34500.0,24.3068,24.3239,24.2983,24.3153,34500.0
2015-02-02 13:55:00,28.47,28.48,28.46,28.46,24000.0,24.2897,24.2983,24.2812,24.2812,24000.0
2015-02-02 14:00:00,28.45,28.51,28.45,28.5,66500.0,24.2727,24.3239,24.2727,24.3153,66500.0
2015-02-02 14:05:00,28.5,28.54,28.5,28.51,33000.0,24.3153,24.3494,24.3153,24.3239,33000.0
2015-02-02 14:10:00,28.51,28.53,28.5,28.52,54500.0,24.3239,24.3409,24.3153,24.3324,54500.0
2015-02-02 14:15:00,28.53,28.58,28.52,28.57,187000.0,24.3409,24.3836,24.3324,24.375,187000.0
2015-02-02 14:20:00,28.57,28.6,28.56,28.59,202000.0,24.375,24.4006,24.3665,24.3921,202000.0
2015-02-02 14:25:00,28.58,28.62,28.57,28.61,92000.0,24.3836,24.4177,24.375,24.4092,92000.0
2015-02-02 14:30:00,28.62,28.63,28.58,28.62,25500.0,24.4177,24.4262,24.3836,24.4177,25500.0
2015-02-02 14:35:00,28.63,28.63,28.55,28.56,774000.0,24.4262,24.4262,24.358,24.3665,774000.0
2015-02-02 14:40:00,28.57,28.59,28.57,28.57,58500.0,24.375,24.3921,24.375,24.375,58500.0
2015-02-02 14:45:00,28.58,28.58,28.53,28.54,95500.0,24.3836,24.3836,24.3409,24.3494,95500.0
2015-02-02 14:50:00,28.54,28.62,28.54,28.6,290500.0,24.3494,24.4177,24.3494,24.4006,290500.0
2015-02-02 14:55:00,28.59,28.59,28.54,28.56,72000.0,24.3921,24.3921,24.3494,24.3665,72000.0
2015-02-02 15:00:00,28.57,28.58,28.56,28.58,43000.0,24.375,24.3836,24.3665,24.3836,43000.0
2015-02-02 15:05:00,28.58,28.61,28.55,28.61,44500.0,24.3836,24.4092,24.358,24.4092,44500.0
2015-02-02 15:10:00,28.6,28.65,28.6,28.65,48000.0,24.4006,24.4433,24.4006,24.4433,48000.0
2015-02-02 15:15:00,28.65,28.65,28.61,28.63,320000.0,24.4433,24.4433,24.4092,24.4262,320000.0
2015-02-02 15:20:00,28.64,28.69,28.63,28.66,600000.0,24.4348,24.4774,24.4262,24.4518,600000.0
2015-02-02 15:25:00,28.65,28.68,28.65,28.66,666500.0,24.4433,24.4689,24.4433,24.4518,666500.0
2015-02-02 15:30:00,28.67,28.71,28.66,28.7,178000.0,24.4604,24.4945,24.4518,24.486,178000.0
2015-02-02 15:35:00,28.69,28.8,28.68,28.79,159000.0,24.4774,24.5713,24.4689,24.5627,159000.0
2015-02-02 15:40:00,28.81,28.88,28.8,28.85,241500.0,24.5798,24.6395,24.5713,24.6139,241500.0
2015-02-02 15:45:00,28.86,28.89,28.84,28.87,64000.0,24.6225,24.6481,24.6054,24.631,64000.0
2015-02-02 15:50:00,28.87,28.88,28.84,28.86,1323500.0,24.631,24.6395,24.6054,24.6225,1323500.0
2015-02-02 15:55:00,28.86,28.87,28.84,28.87,560000.0,24.6225,24.631,24.6054,24.631,560000.0
2015-02-03 09:30:00,29.03,29.15,28.98,29.15,360000.0,24.7675,24.8699,24.7248,24.8699,360000.0
2015-02-03 09:35:00,29.14,29.17,29.12,29.12,43500.0,24.8614,24.8869,24.8443,24.8443,43500.0
2015-02-03 09:40:00,29.13,29.17,29.11,29.16,48000.0,24.8528,24.8869,24.8358,24.8784,48000.0
2015-02-03 09:45:00,29.17,29.2,29.16,29.17,52000.0,24.8869,24.9125,24.8784,24.8869,52000.0
2015-02-03 09:50:00,29.18,29.18,29.14,29.15,52500.0,24.8955,24.8955,24.8614,24.8699,52500.0
2015-02-03 09:55:00,29.16,29.2,29.16,29.19,51500.0,24.8784,24.9125,24.8784,24.904,51500.0
2015-02-03 10:00:00,29.2,29.21,29.16,29.16,101000.0,24.9125,24.9211,24.8784,24.8784,101000.0
2015-02-03 10:05:00,29.16,29.19,29.14,29.15,64500.0,24.8784,24.904,24.8614,24.8699,64500.0
2015-02-03 10:10:00,29.15,29.16,29.13,29.14,31000.0,24.8699,24.8784,24.8528,24.8614,31000.0
2015-02-03 10:15:00,29.12,29.15,29.1,29.14,41500.0,24.8443,24.8699,24.8272,24.8614,41500.0
2015-02-03 10:20:00,29.1,29.15,29.1,29.12,36500.0,24.8272,24.8699,24.8272,24.8443,36500.0
2015-02-03 10:25:00,29.13,29.18,29.13,29.18,16500.0,24.8528,24.8955,24.8528,24.8955,16500.0
2015-02-03 10:30:00,29.18,29.19,29.15,29.15,88000.0,24.8955,24.904,24.8699,24.8699,88000.0
2015-02-03 10:35:00,29.16,29.18,29.14,29.16,54000.0,24.8784,24.8955,24.8614,24.8784,54000.0
2015-02-03 10:40:00,29.16,29.18,29.15,29.15,148500.0,24.8784,24.8955,24.8699,24.8699,148500.0
2015-02-03 10:45:00,29.15,29.16,29.1,29.12,69500.0,24.8699,24.8784,24.8272,24.8443,69500.0
2015-02-03 10:50:00,29.13,29.13,29.09,29.11,94000.0,24.8528,24.8528,24.8187,24.8358,94000.0
2015-02-03 10:55:00,29.12,29.14,29.05,29.05,75500.0,24.8443,24.8614,24.7846,24.7846,75500.0
2015-02-03 11:00:00,29.05,29.1,29.05,29.08,73000.0,24.7846,24.8272,24.7846,24.8102,73000.0
2015-02-03 11:05:00,29.06,29.12,29.05,29.1,143000.0,24.7931,24.8443,24.7846,24.8272,143000.0
2015-02-03 11:10:00,29.09,29.13,29.07,29.11,58000.0,24.8187,24.8528,24.8016,24.8358,58000.0
2015-02-03 11:15:00,29.12,29.15,29.11,29.15,100000.0,24.8443,24.8699,24.8358,24.8699,100000.0
2015-02-03 11:20:00,29.15,29.16,29.12,29.14,76000.0,24.8699,24.8784,24.8443,24.8614,76000.0
2015-02-03 11:25:00,29.14,29.16,29.12,29.13,66000.0,24.8614,24.8784,24.8443,24.8528,66000.0
2015-02-03 11:30:00,29.12,29.16,29.12,29.15,37000.0,24.8443,24.8784,24.8443,24.8699,37000.0
2015-02-03 11:35:00,29.13,29.17,29.12,29.16,47000.0,24.8528,24.8869,24.8443,24.8784,47000.0
2015-02-03 11:40:00,29.15,29.2,29.15,29.19,56500.0,24.8699,24.9125,24.8699,24.904,56500.0
2015-02-03 11:45:00,29.2,29.2,29.14,29.17,19500.0,24.9125,24.9125,24.8614,24.8869,19500.0
2015-02-03 11:50:00,29.16,29.17,29.1,29.1,60000.0,24.8784,24.8869,24.8272,24.8272,60000.0
2015-02-03 11:55:00,29.12,29.13,29.1,29.13,505500.0,24.8443,24.8528,24.8272,24.8528,505500.0
2015-02-03 12:00:00,29.11,29.11,29.09,29.11,27500.0,24.8358,24.8358,24.8187,24.8358,27500.0
2015-02-03 12:05:00,29.12,29.14,29.11,29.13,151500.0,24.8443,24.8614,24.8358,24.8528,151500.0
2015-02-03 12:10:00,29.13,29.17,29.13,29.17,46500.0,24.8528,24.8869,24.8528,24.8869,46500.0
2015-02-03 12:15:00,29.16,29.17,29.14,29.14,28000.0,24.8784,24.8869,24.8614,24.8614,28000.0
2015-02-03 12:20:00,29.14,29.16,29.12,29.12,23000.0,24.8614,24.8784,24.8443,24.8443,23000.0
2015-02-03 12:25:00,29.13,29.15,29.12,29.14,34000.0,24.8528,24.8699,24.8443,24.8614,34000.0
2015-02-03 12:30:00,29.14,29.14,29.11,29.12,59000.0,24.8614,24.8614,24.8358,24.8443,59000.0
2015-02-03 12:35:00,29.12,29.14,29.11,29.12,160000.0,24.8443,24.8614,24.8358,24.8443,160000.0
2015-02-03 12:40:00,29.14,29.17,29.13,29.17,30000.0,24.8614,24.8869,24.8528,24.8869,30000.0
2015-02-03 12:45:00,29.17,29.17,29.15,29.16,20000.0,24.8869,24.8869,24.8699,24.8784,20000.0
2015-02-03 12:50:00,29.16,29.18,29.13,29.17,40500.0,24.8784,24.8955,24.8528,24.8869,40500.0
2015-02-03 12:55:00,29.18,29.2,29.16,29.17,42500.0,24.8955,24.9125,24.8784,24.8869,42500.0
2015-02-03 13:00:00,29.17,29.19,29.16,29.18,22500.0,24.8869,24.904,24.8784,24.8955,22500.0
2015-02-03 13:05:00,29.19,29.2,29.17,29.19,32000.0,24.904,24.9125,24.8869,24.904,32000.0
2015-02-03 13:10:00,29.19,29.23,29.17,29.22,111500.0,24.904,24.9381,24.8869,24.9296,111500.0
2015-02-03 13:15:00,29.22,29.22,29.21,29.22,8000.0,24.9296,24.9296,24.9211,24.9296,8000.0
2015-02-03 13:20:00,29.23,29.27,29.23,29.25,45000.0,24.9381,24.9723,24.9381,24.9552,45000.0
2015-02-03 13:25:00,29.26,29.27,29.24,29.25,21500.0,24.9637,24.9723,24.9467,24.9552,21500.0
2015-02-03 13:30:00,29.25,29.28,29.25,29.26,39500.0,24.9552,24.9808,24.9552,24.9637,39500.0
2015-02-03 13:35:00,29.26,29.27,29.23,29.23,60000.0,24.9637,24.9723,24.9381,24.9381,60000.0
2015-02-03 13:40:00,29.23,29.25,29.23,29.25,60500.0,24.9381,24.9552,24.9381,24.9552,60500.0
2015-02-03 13:45:00,29.25,29.27,29.24,29.25,48000.0,24.9552,24.9723,24.9467,24.9552,48000.0
2015-02-03 13:50:00,29.25,29.28,29.24,29.28,116000.0,24.9552,24.9808,24.9467,24.9808,116000.0
2015-02-03 13:55:00,29.28,29.3,29.27,29.3,23500.0,24.9808,24.9979,24.9723,24.9979,23500.0
2015-02-03 14:00:00,29.3,29.32,29.29,29.29,64500.0,24.9979,25.0149,24.9893,24.9893,64500.0
2015-02-03 14:05:00,29.29,29.3,29.27,29.28,127000.0,24.9893,24.9979,24.9723,24.9808,127000.0
2015-02-03 14:10:00,29.28,29.29,29.26,29.28,94000.0,24.9808,24.9893,24.9637,24.9808,94000.0
2015-02-03 14:15:00,29.27,29.29,29.26,29.26,83500.0,24.9723,24.9893,24.9637,24.9637,83500.0
2015-02-03 14:20:00,29.27,29.28,29.25,29.25,80000.0,24.9723,24.9808,24.9552,24.9552,80000.0
2015-02-03 14:25:00,29.24,29.25,29.21,29.22,73500.0,24.9467,24.9552,24.9211,24.9296,73500.0
2015-02-03 14:30:00,29.23,29.24,29.21,29.23,52500.0,24.9381,24.9467,24.9211,24.9381,52500.0
2015-02-03 14:35:00,29.23,29.24,29.21,29.24,68500.0,24.9381,24.9467,24.9211,24.9467,68500.0
2015-02-03 14:40:00,29.24,29.26,29.23,29.25,49000.0,24.9467,24.9637,24.9381,24.9552,49000.0
2015-02-03 14:45:00,29.25,29.26,29.24,29.25,83000.0,24.9552,24.9637,24.9467,24.9552,83000.0
2015-02-03 14:50:00,29.25,29.27,29.25,29.26,33000.0,24.9552,24.9723,24.9552,24.9637,33000.0
2015-02-03 14:55:00,29.26,29.29,29.26,29.28,86000.0,24.9637,24.9893,24.9637,24.9808,86000.0
2015-02-03 15:00:00,29.29,29.31,29.29,29.3,27500.0,24.9893,25.0064,24.9893,24.9979,27500.0
2015-02-03 15:05:00,29.3,29.31,29.28,29.3,39500.0,24.9979,25.0064,24.9808,24.9979,39500.0
2015-02-03 15:10:00,29.31,29.31,29.28,29.3,32500.0,25.0064,25.0064,24.9808,24.9979,32500.0
2015-02-03 15:15:00,29.31,29.32,29.29,29.29,49500.0,25.0064,25.0149,24.9893,24.9893,49500.0
2015-02-03 15:20:00,29.3,29.32,29.29,29.32,54500.0,24.9979,25.0149,24.9893,25.0149,54500.0
2015-02-03 15:25:00,29.32,29.32,29.3,29.31,29000.0,25.0149,25.0149,24.9979,25.0064,29000.0
2015-02-03 15:30:00,29.32,29.34,29.29,29.29,97000.0,25.0149,25.032,24.9893,24.9893,97000.0
2015-02-03 15:35:00,29.29,29.33,29.29,29.33,99000.0,24.9893,25.0235,24.9893,25.0235,99000.0
2015-02-03 15:40:00,29.33,29.36,29.32,29.35,108500.0,25.0235,25.049,25.0149,25.0405,108500.0
2015-02-03 15:45:00,29.36,29.38,29.35,29.38,40500.0,25.049,25.0661,25.0405,25.0661,40500.0
2015-02-03 15:50:00,29.38,29.4,29.38,29.4,89500.0,25.0661,25.0832,25.0661,25.0832,89500.0
2015-02-03 15:55:00,29.4,29.41,29.39,29.4,381500.0,25.0832,25.0917,25.0746,25.0832,381500.0
2015-02-04 09:30:00,29.27,29.31,29.23,29.28,334500.0,24.9723,25.0064,24.9381,24.9808,334500.0
2015-02-04 09:35:00,29.28,29.32,29.27,29.32,138500.0,24.9808,25.0149,24.9723,25.0149,138500.0
2015-02-04 09:40:00,29.32,29.34,29.29,29.33,40000.0,25.0149,25.032,24.9893,25.0235,40000.0
2015-02-04 09:45:00,29.32,29.33,29.27,29.32,87500.0,25.0149,25.0235,24.9723,25.0149,87500.0
2015-02-04 09:50:00,29.34,29.35,29.28,29.31,96500.0,25.032,25.0405,24.9808,25.0064,96500.0
2015-02-04 09:55:00,29.31,29.35,29.31,29.35,42500.0,25.0064,25.0405,25.0064,25.0405,42500.0
2015-02-04 10:00:00,29.35,29.39,29.35,29.37,39000.0,25.0405,25.0746,25.0405,25.0576,39000.0
2015-02-04 10:05:00,29.36,29.37,29.33,29.33,75500.0,25.049,25.0576,25.0235,25.0235,75500.0
2015-02-04 10:10:00,29.32,29.36,29.3,29.3,75500.0,25.0149,25.049,24.9979,24.9979,75500.0
2015-02-04 10:15:00,29.31,29.33,29.3,29.31,203500.0,25.0064,25.0235,24.9979,25.0064,203500.0
2015-02-04 10:20:00,29.31,29.32,29.29,29.32,133500.0,25.0064,25.0149,24.9893,25.0149,133500.0
2015-02-04 10:25:00,29.32,29.32,29.3,29.32,22000.0,25.0149,25.0149,24.9979,25.0149,22000.0
2015-02-04 10:30:00,29.31,29.33,29.3,29.33,321500.0,25.0064,25.0235,24.9979,25.0235,321500.0
2015-02-04 10:35:00,29.32,29.33,29.28,29.33,246500.0,25.0149,25.0235,24.9808,25.0235,246500.0
2015-02-04 10:40:00,29.33,29.38,29.31,29.38,42500.0,25.0235,25.0661,25.0064,25.0661,42500.0
2015-02-04 10:45:00,29.38,29.38,29.35,29.36,24000.0,25.0661,25.0661,25.0405,25.049,24000.0
2015-02-04 10:50:00,29.36,29.36,29.34,29.36,17000.0,25.049,25.049,25.032,25.049,17000.0
2015-02-04 10:55:00,29.35,29.36,29.34,29.35,35500.0,25.0405,25.049,25.032,25.0405,35500.0
2015-02-04 11:00:00,29.33,29.37,29.32,29.36,20000.0,25.0235,25.0576,25.0149,25.049,20000.0
2015-02-04 11:05:00,29.36,29.39,29.35,29.38,61500.0,25.049,25.0746,25.0405,25.0661,61500.0
2015-02-04 11:10:00,29.38,29.39,29.34,29.39,68000.0,25.0661,25.0746,25.032,25.0746,68000.0
2015-02-04 11:15:00,29.38,29.38,29.34,29.34,25000.0,25.0661,25.0661,25.032,25.032,25000.0
2015-02-04 11:20:00,29.34,29.39,29.34,29.39,30500.0,25.032,25.0746,25.032,25.0746,30500.0
2015-02-04 11:25:00,29.39,29.39,29.37,29.38,23500.0,25.0746,25.0746,25.0576,25.0661,23500.0
2015-02-04 11:30:00,29.39,29.43,29.38,29.41,92500.0,25.0746,25.1088,25.0661,25.0917,92500.0
2015-02-04 11:35:00,29.42,29.42,29.4,29.4,56000.0,25.1002,25.1002,25.0832,25.0832,56000.0
2015-02-04 11:40:00,29.4,29.41,29.39,29.4,10500.0,25.0832,25.0917,25.0746,25.0832,10500.0
2015-02-04 11:45:00,29.41,29.41,29.39,29.39,13000.0,25.0917,25.0917,25.0746,25.0746,13000.0
2015-02-04 11:50:00,29.39,29.39,29.36,29.37,54500.0,25.0746,25.0746,25.049,25.0576,54500.0
2015-02-04 11:55:00,29.37,29.37,29.36,29.36,18000.0,25.0576,25.0576,25.049,25.049,18000.0
2015-02-04 12:00:00,29.36,29.37,29.34,29.35,13500.0,25.049,25.0576,25.032,25.0405,13500.0
2015-02-04 12:05:00,29.36,29.37,29.35,29.37,89500.0,25.049,25.0576,25.0405,25.0576,89500.0
2015-02-04 12:10:00,29.37,29.38,29.35,29.36,40500.0,25.0576,25.0661,25.0405,25.049,40500.0
2015-02-04 12:15:00,29.35,29.37,29.35,29.35,65000.0,25.0405,25.0576,25.0405,25.0405,65000.0
2015-02-04 12:20:00,29.35,29.36,29.34,29.36,14500.0,25.0405,25.049,25.032,25.049,14500.0
2015-02-04 12:25:00,29.36,29.36,29.31,29.31,163500.0,25.049,25.049,25.0064,25.0064,163500.0
2015-02-04 12:30:00,29.3,29.32,29.3,29.32,115000.0,24.9979,25.0149,24.9979,25.0149,115000.0
2015-02-04 12:35:00,29.32,29.32,29.29,29.31,24000.0,25.0149,25.0149,24.9893,25.0064,24000.0
2015-02-04 12:40:00,29.3,29.31,29.26,29.26,33500.0,24.9979,25.0064,24.9637,24.9637,33500.0
2015-02-04 12:45:00,29.26,29.29,29.26,29.29,66000.0,24.9637,24.9893,24.9637,24.9893,66000.0
2015-02-04 12:50:00,29.29,29.31,29.29,29.29,63000.0,24.9893,25.0064,24.9893,24.9893,63000.0
2015-02-04 12:55:00,29.28,29.3,29.28,29.29,13500.0,24.9808,24.9979,24.9808,24.9893,13500.0
2015-02-04 13:00:00,29.29,29.3,29.28,29.3,15500.0,24.9893,24.9979,24.9808,24.9979,15500.0
2015-02-04 13:05:00,29.29,29.3,29.28,29.3,26000.0,24.9893,24.9979,24.9808,24.9979,26000.0
2015-02-04 13:10:00,29.3,29.3,29.28,29.29,35500.0,24.9979,24.9979,24.9808,24.9893,35500.0
2015-02-04 13:15:00,29.29,29.3,29.28,29.29,24500.0,24.9893,24.9979,24.9808,24.9893,24500.0
2015-02-04 13:20:00,29.28,29.29,29.28,29.28,15500.0,24.9808,24.9893,24.9808,24.9808,15500.0
2015-02-04 13:25:00,29.3,29.32,29.29,29.31,20500.0,24.9979,25.0149,24.9893,25.0064,20500.0
2015-02-04 13:30:00,29.31,29.33,29.31,29.33,32500.0,25.0064,25.0235,25.0064,25.0235,32500.0
2015-02-04 13:35:00,29.33,29.34,29.31,29.32,22000.0,25.0235,25.032,25.0064,25.0149,22000.0
2015-02-04 13:40:00,29.31,29.32,29.31,29.32,26500.0,25.0064,25.0149,25.0064,25.0149,26500.0
2015-02-04 13:45:00,29.32,29.32,29.3,29.3,13500.0,25.0149,25.0149,24.9979,24.9979,13500.0
2015-02-04 13:50:00,29.3,29.31,29.29,29.31,44500.0,24.9979,25.0064,24.9893,25.0064,44500.0
2015-02-04 13:55:00,29.3,29.31,29.27,29.28,26500.0,24.9979,25.0064,24.9723,24.9808,26500.0
2015-02-04 14:00:00,29.3,29.31,29.28,29.31,21500.0,24.9979,25.0064,24.9808,25.0064,21500.0
2015-02-04 14:05:00,29.32,29.32,29.27,29.28,25000.0,25.0149,25.0149,24.9723,24.9808,25000.0
2015-02-04 14:10:00,29.27,29.28,29.25,29.26,63000.0,24.9723,24.9808,24.9552,24.9637,63000.0
2015-02-04 14:15:00,29.26,29.27,29.25,29.25,45500.0,24.9637,24.9723,24.9552,24.9552,45500.0
2015-02-04 14:20:00,29.25,29.29,29.25,29.28,67500.0,24.9552,24.9893,24.9552,24.9808,67500.0
2015-02-04 14:25:00,29.28,29.3,29.28,29.29,80500.0,24.9808,24.9979,24.9808,24.9893,80500.0
2015-02-04 14:30:00,29.29,29.3,29.27,29.28,157500.0,24.9893,24.9979,24.9723,24.9808,157500.0
2015-02-04 14:35:00,29.28,29.32,29.28,29.31,61500.0,24.9808,25.0149,24.9808,25.0064,61500.0
2015-02-04 14:40:00,29.32,29.32,29.3,29.3,673000.0,25.0149,25.0149,24.9979,24.9979,673000.0
2015-02-04 14:45:00,29.3,29.33,29.3,29.33,307500.0,24.9979,25.0235,24.9979,25.0235,307500.0
2015-02-04 14:50:00,29.33,29.35,29.31,29.35,123500.0,25.0235,25.0405,25.0064,25.0405,123500.0
2015-02-04 14:55:00,29.35,29.35,29.32,29.32,64000.0,25.0405,25.0405,25.0149,25.0149,64000.0
2015-02-04 15:00:00,29.32,29.32,29.29,29.31,61000.0,25.0149,25.0149,24.9893,25.0064,61000.0
2015-02-04 15:05:00,29.32,29.33,29.31,29.33,19500.0,25.0149,25.0235,25.0064,25.0235,19500.0
2015-02-04 15:10:00,29.33,29.34,29.31,29.34,27500.0,25.0235,25.032,25.0064,25.032,27500.0
2015-02-04 15:15:00,29.34,29.37,29.34,29.36,26000.0,25.032,25.0576,25.032,25.049,26000.0
2015-02-04 15:20:00,29.35,29.38,29.35,29.38,20500.0,25.0405,25.0661,25.0405,25.0661,20500.0
2015-02-04 15:25:00,29.39,29.41,29.38,29.41,76500.0,25.0746,25.0917,25.0661,25.0917,76500.0
2015-02-04 15:30:00,29.41,29.43,29.4,29.42,28500.0,25.0917,25.1088,25.0832,25.1002,28500.0
2015-02-04 15:35:00,29.42,29.43,29.35,29.35,105500.0,25.1002,25.1088,25.0405,25.0405,105500.0
2015-02-04 15:40:00,29.35,29.36,29.28,29.29,160500.0,25.0405,25.049,24.9808,24.9893,160500.0
2015-02-04 15:45:00,29.28,29.29,29.22,29.27,277000.0,24.9808,24.9893,24.9296,24.9723,277000.0
2015-02-04 15:50:00,29.28,29.28,29.24,29.26,68000.0,24.9808,24.9808,24.9467,24.9637,68000.0
2015-02-04 15:55:00,29.25,29.28,29.25,29.28,152000.0,24.9552,24.9808,24.9552,24.9808,152000.0
2015-02-05 09:30:00,29.39,29.43,29.33,29.37,275000.0,25.0746,25.1088,25.0235,25.0576,275000.0
2015-02-05 09:35:00,29.38,29.43,29.34,29.41,85500.0,25.0661,25.1088,25.032,25.0917,85500.0
2015-02-05 09:40:00,29.41,29.44,29.36,29.43,57000.0,25.0917,25.1173,25.049,25.1088,57000.0
2015-02-05 09:45:00,29.44,29.48,29.42,29.47,59000.0,25.1173,25.1514,25.1002,25.1429,59000.0
2015-02-05 09:50:00,29.48,29.49,29.44,29.45,106500.0,25.1514,25.16,25.1173,25.1258,106500.0
2015-02-05 09:55:00,29.46,29.49,29.44,29.46,60500.0,25.1344,25.16,25.1173,25.1344,60500.0
2015-02-05 10:00:00,29.46,29.48,29.43,29.47,30000.0,25.1344,25.1514,25.1088,25.1429,30000.0
2015-02-05 10:05:00,29.48,29.51,29.46,29.46,46000.0,25.1514,25.177,25.1344,25.1344,46000.0
2015-02-05 10:10:00,29.46,29.47,29.44,29.46,39000.0,25.1344,25.1429,25.1173,25.1344,39000.0
2015-02-05 10:15:00,29.47,29.5,29.47,29.49,51500.0,25.1429,25.1685,25.1429,25.16,51500.0
2015-02-05 10:20:00,29.49,29.49,29.46,29.47,33500.0,25.16,25.16,25.1344,25.1429,33500.0
2015-02-05 10:25:00,29.48,29.49,29.47,29.49,29500.0,25.1514,25.16,25.1429,25.16,29500.0
2015-02-05 10:30:00,29.47,29.48,29.46,29.46,61000.0,25.1429,25.1514,25.1344,25.1344,61000.0
2015-02-05 10:35:00,29.46,29.49,29.45,29.49,35000.0,25.1344,25.16,25.1258,25.16,35000.0
2015-02-05 10:40:00,29.5,29.5,29.48,29.48,43000.0,25.1685,25.1685,25.1514,25.1514,43000.0
2015-02-05 10:45:00,29.49,29.52,29.48,29.52,38500.0,25.16,25.1856,25.1514,25.1856,38500.0
2015-02-05 10:50:00,29.51,29.51,29.49,29.49,25000.0,25.177,25.177,25.16,25.16,25000.0
2015-02-05 10:55:00,29.49,29.51,29.49,29.5,95500.0,25.16,25.177,25.16,25.1685,95500.0
2015-02-05 11:00:00,29.49,29.49,29.47,29.48,28500.0,25.16,25.16,25.1429,25.1514,28500.0
2015-02-05 11:05:00,29.48,29.51,29.48,29.51,32500.0,25.1514,25.177,25.1514,25.177,32500.0
2015-02-05 11:10:00,29.51,29.52,29.51,29.51,54500.0,25.177,25.1856,25.177,25.177,54500.0
2015-02-05 11:15:00,29.5,29.51,29.47,29.48,10500.0,25.1685,25.177,25.1429,25.1514,10500.0
2015-02-05 11:20:00,29.5,29.5,29.48,29.49,40000.0,25.1685,25.1685,25.1514,25.16,40000.0
2015-02-05 11:25:00,29.5,29.51,29.49,29.51,16000.0,25.1685,25.177,25.16,25.177,16000.0
2015-02-05 11:30:00,29.51,29.52,29.5,29.5,28000.0,25.177,25.1856,25.1685,25.1685,28000.0
2015-02-05 11:35:00,29.51,29.52,29.5,29.52,14000.0,25.177,25.1856,25.1685,25.1856,14000.0
2015-02-05 11:40:00,29.51,29.51,29.49,29.5,20000.0,25.177,25.177,25.16,25.1685,20000.0
2015-02-05 11:45:00,29.51,29.53,29.51,29.52,12500.0,25.177,25.1941,25.177,25.1856,12500.0
2015-02-05 11:50:00,29.53,29.53,29.5,29.51,8000.0,25.1941,25.1941,25.1685,25.177,8000.0
2015-02-05 11:55:00,29.51,29.51,29.5,29.51,10500.0,25.177,25.177,25.1685,25.177,10500.0
2015-02-05 12:00:00,29.51,29.51,29.5,29.5,14000.0,25.177,25.177,25.1685,25.1685,14000.0
2015-02-05 12:05:00,29.5,29.5,29.49,29.5,24000.0,25.1685,25.1685,25.16,25.1685,24000.0
2015-02-05 12:10:00,29.5,29.51,29.49,29.51,12500.0,25.1685,25.177,25.16,25.177,12500.0
2015-02-05 12:15:00,29.51,29.51,29.49,29.49,7000.0,25.177,25.177,25.16,25.16,7000.0
2015-02-05 12:20:00,29.49,29.5,29.49,29.5,4000.0,25.16,25.1685,25.16,25.1685,4000.0
2015-02-05 12:25:00,29.49,29.49,29.48,29.49,13000.0,25.16,25.16,25.1514,25.16,13000.0
2015-02-05 12:30:00,29.49,29.51,29.49,29.5,20000.0,25.16,25.177,25.16,25.1685,20000.0
2015-02-05 12:35:00,29.49,29.49,29.48,29.49,10000.0,25.16,25.16,25.1514,25.16,10000.0
2015-02-05 12:40:00,29.49,29.5,29.48,29.5,8500.0,25.16,25.1685,25.1514,25.1685,8500.0
2015-02-05 12:45:00,29.5,29.51,29.48,29.48,17000.0,25.1685,25.177,25.1514,25.1514,17000.0
2015-02-05 12:50:00,29.48,29.48,29.46,29.46,11500.0,25.1514,25.1514,25.1344,25.1344,11500.0
2015-02-05 12:55:00,29.46,29.49,29.46,29.49,24000.0,25.1344,25.16,25.1344,25.16,24000.0
2015-02-05 13:00:00,29.48,29.49,29.47,29.48,31000.0,25.1514,25.16,25.1429,25.1514,31000.0
2015-02-05 13:05:00,29.49,29.5,29.48,29.48,21500.0,25.16,25.1685,25.1514,25.1514,21500.0
2015-02-05 13:10:00,29.49,29.51,29.49,29.51,19500.0,25.16,25.177,25.16,25.177,19500.0
2015-02-05 13:15:00,29.52,29.54,29.52,29.53,75000.0,25.1856,25.2026,25.1856,25.1941,75000.0
2015-02-05 13:20:00,29.52,29.54,29.52,29.53,12000.0,25.1856,25.2026,25.1856,25.1941,12000.0
2015-02-05 13:25:00,29.53,29.55,29.53,29.54,67000.0,25.1941,25.2111,25.1941,25.2026,67000.0
2015-02-05 13:30:00,29.55,29.55,29.54,29.54,26500.0,25.2111,25.2111,25.2026,25.2026,26500.0
2015-02-05 13:35:00,29.54,29.54,29.53,29.54,22500.0,25.2026,25.2026,25.1941,25.2026,22500.0
2015-02-05 13:40:00,29.54,29.54,29.53,29.54,30500.0,25.2026,25.2026,25.1941,25.2026,30500.0
2015-02-05 13:45:00,29.54,29.56,29.54,29.56,18000.0,25.2026,25.2197,25.2026,25.2197,18000.0
2015-02-05 13:50:00,29.56,29.56,29.55,29.55,20500.0,25.2197,25.2197,25.2111,25.2111,20500.0
2015-02-05 13:55:00,29.55,29.56,29.53,29.54,35500.0,25.2111,25.2197,25.1941,25.2026,35500.0
2015-02-05 14:00:00,29.54,29.54,29.51,29.52,31000.0,25.2026,25.2026,25.177,25.1856,31000.0
2015-02-05 14:05:00,29.51,29.53,29.51,29.52,32500.0,25.177,25.1941,25.177,25.1856,32500.0
2015-02-05 14:10:00,29.53,29.56,29.52,29.53,89000.0,25.1941,25.2197,25.1856,25.1941,89000.0
2015-02-05 14:15:00,29.53,29.54,29.52,29.54,29500.0,25.1941,25.2026,25.1856,25.2026,29500.0
2015-02-05 14:20:00,29.55,29.55,29.53,29.53,12000.0,25.2111,25.2111,25.1941,25.1941,12000.0
2015-02-05 14:25:00,29.52,29.52,29.5,29.52,32500.0,25.1856,25.1856,25.1685,25.1856,32500.0
2015-02-05 14:30:00,29.52,29.53,29.51,29.52,27500.0,25.1856,25.1941,25.177,25.1856,27500.0
2015-02-05 14:35:00,29.52,29.52,29.52,29.52,22000.0,25.1856,25.1856,25.1856,25.1856,22000.0
2015-02-05 14:40:00,29.52,29.52,29.5,29.5,19000.0,25.1856,25.1856,25.1685,25.1685,19000.0
2015-02-05 14:45:00,29.49,29.51,29.48,29.5,56500.0,25.16,25.177,25.1514,25.1685,56500.0
2015-02-05 14:50:00,29.51,29.52,29.51,29.52,17500.0,25.177,25.1856,25.177,25.1856,17500.0
2015-02-05 14:55:00,29.51,29.52,29.5,29.52,18500.0,25.177,25.1856,25.1685,25.1856,18500.0
2015-02-05 15:00:00,29.52,29.53,29.51,29.52,69500.0,25.1856,25.1941,25.177,25.1856,69500.0
2015-02-05 15:05:00,29.52,29.53,29.51,29.53,65500.0,25.1856,25.1941,25.177,25.1941,65500.0
2015-02-05 15:10:00,29.52,29.53,29.51,29.53,61500.0,25.1856,25.1941,25.177,25.1941,61500.0
2015-02-05 15:15:00,29.53,29.54,29.52,29.54,74500.0,25.1941,25.2026,25.1856,25.2026,74500.0
2015-02-05 15:20:00,29.54,29.55,29.54,29.55,163000.0,25.2026,25.2111,25.2026,25.2111,163000.0
2015-02-05 15:25:00,29.55,29.57,29.54,29.57,59000.0,25.2111,25.2282,25.2026,25.2282,59000.0
2015-02-05 15:30:00,29.57,29.58,29.56,29.57,87000.0,25.2282,25.2367,25.2197,25.2282,87000.0
2015-02-05 15:35:00,29.58,29.59,29.57,29.59,167500.0,25.2367,25.2453,25.2282,25.2453,167500.0
2015-02-05 15:40:00,29.59,29.59,29.58,29.58,134000.0,25.2453,25.2453,25.2367,25.2367,134000.0
2015-02-05 15:45:00,29.58,29.58,29.56,29.56,110000.0,25.2367,25.2367,25.2197,25.2197,110000.0
2015-02-05 15:50:00,29.56,29.58,29.56,29.58,128500.0,25.2197,25.2367,25.2197,25.2367,128500.0
2015-02-05 15:55:00,29.59,29.59,29.55,29.57,432000.0,25.2453,25.2453,25.2111,25.2282,432000.0
2015-02-06 09:30:00,29.62,29.65,29.54,29.58,266000.0,25.2709,25.2965,25.2026,25.2367,266000.0
2015-02-06 09:35:00,29.58,29.64,29.57,29.64,71000.0,25.2367,25.2879,25.2282,25.2879,71000.0
2015-02-06 09:40:00,29.65,29.66,29.56,29.58,46000.0,25.2965,25.305,25.2197,25.2367,46000.0
2015-02-06 09:45:00,29.58,29.59,29.54,29.59,40500.0,25.2367,25.2453,25.2026,25.2453,40500.0
2015-02-06 09:50:00,29.57,29.58,29.56,29.56,187500.0,25.2282,25.2367,25.2197,25.2197,187500.0
2015-02-06 09:55:00,29.57,29.58,29.54,29.58,45000.0,25.2282,25.2367,25.2026,25.2367,45000.0
2015-02-06 10:00:00,29.58,29.61,29.58,29.6,43500.0,25.2367,25.2623,25.2367,25.2538,43500.0
2015-02-06 10:05:00,29.6,29.62,29.59,29.62,30500.0,25.2538,25.2709,25.2453,25.2709,30500.0
2015-02-06 10:10:00,29.61,29.64,29.61,29.63,42500.0,25.2623,25.2879,25.2623,25.2794,42500.0
2015-02-06 10:15:00,29.63,29.65,29.63,29.64,34000.0,25.2794,25.2965,25.2794,25.2879,34000.0
2015-02-06 10:20:00,29.63,29.64,29.62,29.62,44500.0,25.2794,25.2879,25.2709,25.2709,44500.0
2015-02-06 10:25:00,29.62,29.62,29.6,29.6,31500.0,25.2709,25.2709,25.2538,25.2538,31500.0
2015-02-06 10:30:00,29.6,29.61,29.59,29.6,22000.0,25.2538,25.2623,25.2453,25.2538,22000.0
2015-02-06 10:35:00,29.61,29.62,29.59,29.61,24000.0,25.2623,25.2709,25.2453,25.2623,24000.0
2015-02-06 10:40:00,29.6,29.63,29.6,29.63,45500.0,25.2538,25.2794,25.2538,25.2794,45500.0
2015-02-06 10:45:00,29.63,29.64,29.62,29.64,11500.0,25.2794,25.2879,25.2709,25.2879,11500.0
2015-02-06 10:50:00,29.63,29.63,29.61,29.62,11500.0,25.2794,25.2794,25.2623,25.2709,11500.0
2015-02-06 10:55:00,29.61,29.62,29.6,29.6,8500.0,25.2623,25.2709,25.2538,25.2538,8500.0
2015-02-06 11:00:00,29.6,29.62,29.59,29.59,25500.0,25.2538,25.2709,25.2453,25.2453,25500.0
2015-02-06 11:05:00,29.6,29.61,29.59,29.61,21500.0,25.2538,25.2623,25.2453,25.2623,21500.0
2015-02-06 11:10:00,29.6,29.62,29.6,29.6,36500.0,25.2538,25.2709,25.2538,25.2538,36500.0
2015-02-06 11:15:00,29.6,29.61,29.59,29.6,153500.0,25.2538,25.2623,25.2453,25.2538,153500.0
2015-02-06 11:20:00,29.6,29.61,29.6,29.61,20000.0,25.2538,25.2623,25.2538,25.2623,20000.0
2015-02-06 11:25:00,29.62,29.62,29.6,29.61,24500.0,25.2709,25.2709,25.2538,25.2623,24500.0
2015-02-06 11:30:00,29.6,29.61,29.6,29.61,7500.0,25.2538,25.2623,25.2538,25.2623,7500.0
2015-02-06 11:35:00,29.61,29.61,29.58,29.59,35500.0,25.2623,25.2623,25.2367,25.2453,35500.0
2015-02-06 11:40:00,29.59,29.6,29.59,29.6,11000.0,25.2453,25.2538,25.2453,25.2538,11000.0
2015-02-06 11:45:00,29.6,29.61,29.6,29.61,18000.0,25.2538,25.2623,25.2538,25.2623,18000.0
2015-02-06 11:50:00,29.61,29.61,29.59,29.6,16000.0,25.2623,25.2623,25.2453,25.2538,16000.0
2015-02-06 11:55:00,29.59,29.61,29.59,29.6,36000.0,25.2453,25.2623,25.2453,25.2538,36000.0
2015-02-06 12:00:00,29.6,29.61,29.59,29.6,43000.0,25.2538,25.2623,25.2453,25.2538,43000.0
2015-02-06 12:05:00,29.6,29.6,29.59,29.59,17000.0,25.2538,25.2538,25.2453,25.2453,17000.0
2015-02-06 12:10:00,29.59,29.6,29.58,29.6,26500.0,25.2453,25.2538,25.2367,25.2538,26500.0
2015-02-06 12:15:00,29.6,29.6,29.58,29.59,16000.0,25.2538,25.2538,25.2367,25.2453,16000.0
2015-02-06 12:20:00,29.6,29.61,29.59,29.59,13000.0,25.2538,25.2623,25.2453,25.2453,13000.0
2015-02-06 12:25:00,29.59,29.59,29.58,29.59,20000.0,25.2453,25.2453,25.2367,25.2453,20000.0
2015-02-06 12:30:00,29.59,29.6,29.58,29.59,23500.0,25.2453,25.2538,25.2367,25.2453,23500.0
2015-02-06 12:35:00,29.59,29.59,29.57,29.58,31000.0,25.2453,25.2453,25.2282,25.2367,31000.0
2015-02-06 12:40:00,29.58,29.59,29.53,29.53,12000.0,25.2367,25.2453,25.1941,25.1941,12000.0
2015-02-06 12:45:00,29.51,29.55,29.5,29.55,92500.0,25.177,25.2111,25.1685,25.2111,92500.0
2015-02-06 12:50:00,29.54,29.55,29.53,29.54,12500.0,25.2026,25.2111,25.1941,25.2026,12500.0
2015-02-06 12:55:00,29.54,29.58,29.54,29.57,28500.0,25.2026,25.2367,25.2026,25.2282,28500.0
2015-02-06 13:00:00,29.57,29.58,29.56,29.56,23000.0,25.2282,25.2367,25.2197,25.2197,23000.0
2015-02-06 13:05:00,29.55,29.55,29.51,29.53,19000.0,25.2111,25.2111,25.177,25.1941,19000.0
2015-02-06 13:10:00,29.53,29.53,29.49,29.5,28000.0,25.1941,25.1941,25.16,25.1685,28000.0
2015-02-06 13:15:00,29.5,29.51,29.48,29.5,66000.0,25.1685,25.177,25.1514,25.1685,66000.0
2015-02-06 13:20:00,29.5,29.5,29.47,29.47,11500.0,25.1685,25.1685,25.1429,25.1429,11500.0
2015-02-06 13:25:00,29.47,29.47,29.42,29.46,70500.0,25.1429,25.1429,25.1002,25.1344,70500.0
2015-02-06 13:30:00,29.46,29.47,29.45,29.47,21000.0,25.1344,25.1429,25.1258,25.1429,21000.0
2015-02-06 13:35:00,29.47,29.47,29.42,29.45,43000.0,25.1429,25.1429,25.1002,25.1258,43000.0
2015-02-06 13:40:00,29.46,29.48,29.45,29.47,32500.0,25.1344,25.1514,25.1258,25.1429,32500.0
2015-02-06 13:45:00,29.48,29.49,29.46,29.46,33500.0,25.1514,25.16,25.1344,25.1344,33500.0
2015-02-06 13:50:00,29.46,29.49,29.46,29.47,34500.0,25.1344,25.16,25.1344,25.1429,34500.0
2015-02-06 13:55:00,29.48,29.5,29.47,29.48,32000.0,25.1514,25.1685,25.1429,25.1514,32000.0
2015-02-06 14:00:00,29.48,29.49,29.45,29.49,28500.0,25.1514,25.16,25.1258,25.16,28500.0
2015-02-06 14:05:00,29.49,29.49,29.46,29.46,29000.0,25.16,25.16,25.1344,25.1344,29000.0
2015-02-06 14:10:00,29.46,29.49,29.46,29.48,43000.0,25.1344,25.16,25.1344,25.1514,43000.0
2015-02-06 14:15:00,29.48,29.49,29.47,29.49,25000.0,25.1514,25.16,25.1429,25.16,25000.0
2015-02-06 14:20:00,29.49,29.5,29.48,29.49,13000.0,25.16,25.1685,25.1514,25.16,13000.0
2015-02-06 14:25:00,29.5,29.5,29.48,29.5,18500.0,25.1685,25.1685,25.1514,25.1685,18500.0
2015-02-06 14:30:00,29.5,29.51,29.48,29.51,31000.0,25.1685,25.177,25.1514,25.177,31000.0
2015-02-06 14:35:00,29.52,29.53,29.52,29.52,41000.0,25.1856,25.1941,25.1856,25.1856,41000.0
2015-02-06 14:40:00,29.52,29.53,29.51,29.51,34000.0,25.1856,25.1941,25.177,25.177,34000.0
2015-02-06 14:45:00,29.51,29.51,29.49,29.51,72500.0,25.177,25.177,25.16,25.177,72500.0
2015-02-06 14:50:00,29.51,29.51,29.47,29.48,17500.0,25.177,25.177,25.1429,25.1514,17500.0
2015-02-06 14:55:00,29.48,29.48,29.46,29.46,37500.0,25.1514,25.1514,25.1344,25.1344,37500.0
2015-02-06 15:00:00,29.46,29.46,29.41,29.41,134500.0,25.1344,25.1344,25.0917,25.0917,134500.0
2015-02-06 15:05:00,29.42,29.45,29.42,29.42,35500.0,25.1002,25.1258,25.1002,25.1002,35500.0
2015-02-06 15:10:00,29.42,29.44,29.41,29.42,44000.0,25.1002,25.1173,25.0917,25.1002,44000.0
2015-02-06 15:15:00,29.4,29.44,29.39,29.4,119500.0,25.0832,25.1173,25.0746,25.0832,119500.0
2015-02-06 15:20:00,29.39,29.43,29.38,29.42,52500.0,25.0746,25.1088,25.0661,25.1002,52500.0
2015-02-06 15:25:00,29.43,29.43,29.38,29.38,35500.0,25.1088,25.1088,25.0661,25.0661,35500.0
2015-02-06 15:30:00,29.38,29.43,29.37,29.43,57500.0,25.0661,25.1088,25.0576,25.1088,57500.0
2015-02-06 15:35:00,29.43,29.43,29.41,29.43,56000.0,25.1088,25.1088,25.0917,25.1088,56000.0
2015-02-06 15:40:00,29.43,29.43,29.4,29.4,95500.0,25.1088,25.1088,25.0832,25.0832,95500.0
2015-02-06 15:45:00,29.4,29.4,29.37,29.39,66000.0,25.0832,25.0832,25.0576,25.0746,66000.0
2015-02-06 15:50:00,29.39,29.43,29.39,29.43,91000.0,25.0746,25.1088,25.0746,25.1088,91000.0
2015-02-06 15:55:00,29.43,29.47,29.41,29.47,227500.0,25.1088,25.1429,25.0917,25.1429,227500.0
2015-02-09 09:30:00,29.37,29.43,29.36,29.4,112500.0,25.0576,25.1088,25.049,25.0832,112500.0
2015-02-09 09:35:00,29.4,29.45,29.39,29.44,102000.0,25.0832,25.1258,25.0746,25.1173,102000.0
2015-02-09 09:40:00,29.44,29.47,29.38,29.4,69500.0,25.1173,25.1429,25.0661,25.0832,69500.0
2015-02-09 09:45:00,29.41,29.44,29.4,29.42,44000.0,25.0917,25.1173,25.0832,25.1002,44000.0
2015-02-09 09:50:00,29.43,29.5,29.43,29.48,55000.0,25.1088,25.1685,25.1088,25.1514,55000.0
2015-02-09 09:55:00,29.48,29.49,29.47,29.47,23500.0,25.1514,25.16,25.1429,25.1429,23500.0
2015-02-09 10:00:00,29.49,29.5,29.48,29.48,14000.0,25.16,25.1685,25.1514,25.1514,14000.0
2015-02-09 10:05:00,29.48,29.48,29.44,29.44,18000.0,25.1514,25.1514,25.1173,25.1173,18000.0
2015-02-09 10:10:00,29.44,29.46,29.43,29.46,9000.0,25.1173,25.1344,25.1088,25.1344,9000.0
2015-02-09 10:15:00,29.46,29.48,29.44,29.45,24500.0,25.1344,25.1514,25.1173,25.1258,24500.0
2015-02-09 10:20:00,29.45,29.45,29.4,29.4,37500.0,25.1258,25.1258,25.0832,25.0832,37500.0
2015-02-09 10:25:00,29.41,29.41,29.38,29.38,16500.0,25.0917,25.0917,25.0661,25.0661,16500.0
2015-02-09 10:30:00,29.38,29.41,29.37,29.41,10500.0,25.0661,25.0917,25.0576,25.0917,10500.0
2015-02-09 10:35:00,29.41,29.42,29.4,29.41,11500.0,25.0917,25.1002,25.0832,25.0917,11500.0
2015-02-09 10:40:00,29.4,29.4,29.37,29.37,111000.0,25.0832,25.0832,25.0576,25.0576,111000.0
2015-02-09 10:45:00,29.36,29.38,29.34,29.38,17000.0,25.049,25.0661,25.032,25.0661,17000.0
2015-02-09 10:50:00,29.38,29.39,29.36,29.39,8000.0,25.0661,25.0746,25.049,25.0746,8000.0
2015-02-09 10:55:00,29.38,29.38,29.35,29.35,43500.0,25.0661,25.0661,25.0405,25.0405,43500.0
2015-02-09 11:00:00,29.35,29.38,29.35,29.38,44000.0,25.0405,25.0661,25.0405,25.0661,44000.0
2015-02-09 11:05:00,29.38,29.4,29.37,29.4,16000.0,25.0661,25.0832,25.0576,25.0832,16000.0
2015-02-09 11:10:00,29.4,29.41,29.4,29.41,17000.0,25.0832,25.0917,25.0832,25.0917,17000.0
2015-02-09 11:15:00,29.4,29.44,29.4,29.43,12000.0,25.0832,25.1173,25.0832,25.1088,12000.0
2015-02-09 11:20:00,29.43,29.45,29.43,29.44,17000.0,25.1088,25.1258,25.1088,25.1173,17000.0
2015-02-09 11:25:00,29.43,29.46,29.43,29.46,38000.0,25.1088,25.1344,25.1088,25.1344,38000.0
2015-02-09 11:30:00,29.46,29.46,29.43,29.44,11000.0,25.1344,25.1344,25.1088,25.1173,11000.0
2015-02-09 11:35:00,29.44,29.44,29.42,29.43,20500.0,25.1173,25.1173,25.1002,25.1088,20500.0
2015-02-09 11:40:00,29.43,29.43,29.42,29.42,12500.0,25.1088,25.1088,25.1002,25.1002,12500.0
2015-02-09 11:45:00,29.43,29.43,29.42,29.43,12500.0,25.1088,25.1088,25.1002,25.1088,12500.0
2015-02-09 11:50:00,29.42,29.43,29.42,29.43,18500.0,25.1002,25.1088,25.1002,25.1088,18500.0
2015-02-09 11:55:00,29.43,29.44,29.42,29.42,21000.0,25.1088,25.1173,25.1002,25.1002,21000.0
2015-02-09 12:00:00,29.42,29.42,29.4,29.41,5000.0,25.1002,25.1002,25.0832,25.0917,5000.0
2015-02-09 12:05:00,29.4,29.42,29.4,29.42,13000.0,25.0832,25.1002,25.0832,25.1002,13000.0
2015-02-09 12:10:00,29.42,29.42,29.4,29.4,27500.0,25.1002,25.1002,25.0832,25.0832,27500.0
2015-02-09 12:15:00,29.4,29.4,29.39,29.39,17000.0,25.0832,25.0832,25.0746,25.0746,17000.0
2015-02-09 12:20:00,29.39,29.4,29.39,29.4,9000.0,25.0746,25.0832,25.0746,25.0832,9000.0
2015-02-09 12:25:00,29.4,29.41,29.39,29.41,8500.0,25.0832,25.0917,25.0746,25.0917,8500.0
2015-02-09 12:30:00,29.42,29.44,29.42,29.43,20500.0,25.1002,25.1173,25.1002,25.1088,20500.0
2015-02-09 12:35:00,29.43,29.43,29.42,29.43,10000.0,25.1088,25.1088,25.1002,25.1088,10000.0
2015-02-09 12:40:00,29.42,29.42,29.41,29.42,18000.0,25.1002,25.1002,25.0917,25.1002,18000.0
2015-02-09 12:45:00,29.42,29.42,29.4,29.41,30500.0,25.1002,25.1002,25.0832,25.0917,30500.0
2015-02-09 12:50:00,29.42,29.42,29.4,29.41,24500.0,25.1002,25.1002,25.0832,25.0917,24500.0
2015-02-09 12:55:00,29.41,29.42,29.39,29.4,35500.0,25.0917,25.1002,25.0746,25.0832,35500.0
2015-02-09 13:00:00,29.39,29.41,29.39,29.39,71500.0,25.0746,25.0917,25.0746,25.0746,71500.0
2015-02-09 13:05:00,29.4,29.41,29.39,29.41,65000.0,25.0832,25.0917,25.0746,25.0917,65000.0
2015-02-09 13:10:00,29.41,29.41,29.4,29.4,72000.0,25.0917,25.0917,25.0832,25.0832,72000.0
2015-02-09 13:15:00,29.4,29.42,29.4,29.4,49500.0,25.0832,25.1002,25.0832,25.0832,49500.0
2015-02-09 13:20:00,29.4,29.4,29.39,29.39,51000.0,25.0832,25.0832,25.0746,25.0746,51000.0
2015-02-09 13:25:00,29.39,29.4,29.38,29.38,38000.0,25.0746,25.0832,25.0661,25.0661,38000.0
2015-02-09 13:30:00,29.38,29.38,29.35,29.36,23500.0,25.0661,25.0661,25.0405,25.049,23500.0
2015-02-09 13:35:00,29.36,29.37,29.35,29.36,27000.0,25.049,25.0576,25.0405,25.049,27000.0
2015-02-09 13:40:00,29.35,29.38,29.34,29.34,104000.0,25.0405,25.0661,25.032,25.032,104000.0
2015-02-09 13:45:00,29.34,29.36,29.34,29.34,399500.0,25.032,25.049,25.032,25.032,399500.0
2015-02-09 13:50:00,29.34,29.36,29.34,29.35,59500.0,25.032,25.049,25.032,25.0405,59500.0
2015-02-09 13:55:00,29.36,29.36,29.35,29.36,68000.0,25.049,25.049,25.0405,25.049,68000.0
2015-02-09 14:00:00,29.36,29.36,29.34,29.35,90000.0,25.049,25.049,25.032,25.0405,90000.0
2015-02-09 14:05:00,29.35,29.35,29.32,29.34,30500.0,25.0405,25.0405,25.0149,25.032,30500.0
2015-02-09 14:10:00,29.34,29.35,29.32,29.33,30500.0,25.032,25.0405,25.0149,25.0235,30500.0
2015-02-09 14:15:00,29.32,29.33,29.3,29.3,41500.0,25.0149,25.0235,24.9979,24.9979,41500.0
2015-02-09 14:20:00,29.3,29.33,29.3,29.32,41000.0,24.9979,25.0235,24.9979,25.0149,41000.0
2015-02-09 14:25:00,29.32,29.35,29.32,29.34,62500.0,25.0149,25.0405,25.0149,25.032,62500.0
2015-02-09 14:30:00,29.34,29.35,29.34,29.35,62000.0,25.032,25.0405,25.032,25.0405,62000.0
2015-02-09 14:35:00,29.35,29.38,29.34,29.37,102000.0,25.0405,25.0661,25.032,25.0576,102000.0
2015-02-09 14:40:00,29.37,29.37,29.36,29.36,46000.0,25.0576,25.0576,25.049,25.049,46000.0
2015-02-09 14:45:00,29.36,29.36,29.32,29.33,38500.0,25.049,25.049,25.0149,25.0235,38500.0
2015-02-09 14:50:00,29.34,29.35,29.33,29.33,35500.0,25.032,25.0405,25.0235,25.0235,35500.0
2015-02-09 14:55:00,29.33,29.35,29.33,29.33,55500.0,25.0235,25.0405,25.0235,25.0235,55500.0
2015-02-09 15:00:00,29.32,29.33,29.29,29.3,160500.0,25.0149,25.0235,24.9893,24.9979,160500.0
2015-02-09 15:05:00,29.3,29.3,29.28,29.29,129500.0,24.9979,24.9979,24.9808,24.9893,129500.0
2015-02-09 15:10:00,29.29,29.32,29.29,29.31,91500.0,24.9893,25.0149,24.9893,25.0064,91500.0
2015-02-09 15:15:00,29.3,29.3,29.28,29.28,23000.0,24.9979,24.9979,24.9808,24.9808,23000.0
2015-02-09 15:20:00,29.27,29.33,29.27,29.32,249000.0,24.9723,25.0235,24.9723,25.0149,249000.0
2015-02-09 15:25:00,29.31,29.34,29.31,29.34,63000.0,25.0064,25.032,25.0064,25.032,63000.0
2015-02-09 15:30:00,29.34,29.34,29.31,29.31,68500.0,25.032,25.032,25.0064,25.0064,68500.0
2015-02-09 15:35:00,29.31,29.33,29.29,29.31,59500.0,25.0064,25.0235,24.9893,25.0064,59500.0
2015-02-09 15:40:00,29.31,29.36,29.31,29.34,287500.0,25.0064,25.049,25.0064,25.032,287500.0
2015-02-09 15:45:00,29.35,29.36,29.34,29.36,144500.0,25.0405,25.049,25.032,25.049,144500.0
2015-02-09 15:50:00,29.36,29.36,29.33,29.34,74000.0,25.049,25.049,25.0235,25.032,74000.0
2015-02-09 15:55:00,29.34,29.35,29.32,29.32,552000.0,25.032,25.0405,25.0149,25.0149,552000.0
2015-02-10 09:30:00,29.49,29.5,29.41,29.41,194500.0,25.16,25.1685,25.0917,25.0917,194500.0
2015-02-10 09:35:00,29.41,29.42,29.39,29.4,32000.0,25.0917,25.1002,25.0746,25.0832,32000.0
2015-02-10 09:40:00,29.4,29.41,29.36,29.37,53500.0,25.0832,25.0917,25.049,25.0576,53500.0
2015-02-10 09:45:00,29.38,29.4,29.37,29.4,21000.0,25.0661,25.0832,25.0576,25.0832,21000.0
2015-02-10 09:50:00,29.4,29.41,29.33,29.34,32000.0,25.0832,25.0917,25.0235,25.032,32000.0
2015-02-10 09:55:00,29.34,29.36,29.32,29.33,17000.0,25.032,25.049,25.0149,25.0235,17000.0
2015-02-10 10:00:00,29.32,29.36,29.32,29.32,37000.0,25.0149,25.049,25.0149,25.0149,37000.0
2015-02-10 10:05:00,29.31,29.34,29.31,29.33,11500.0,25.0064,25.032,25.0064,25.0235,11500.0
2015-02-10 10:10:00,29.33,29.37,29.33,29.36,16500.0,25.0235,25.0576,25.0235,25.049,16500.0
2015-02-10 10:15:00,29.36,29.38,29.36,29.36,26000.0,25.049,25.0661,25.049,25.049,26000.0
2015-02-10 10:20:00,29.34,29.34,29.31,29.31,12000.0,25.032,25.032,25.0064,25.0064,12000.0
2015-02-10 10:25:00,29.29,29.31,29.28,29.28,29000.0,24.9893,25.0064,24.9808,24.9808,29000.0
2015-02-10 10:30:00,29.29,29.29,29.26,29.28,30500.0,24.9893,24.9893,24.9637,24.9808,30500.0
2015-02-10 10:35:00,29.29,29.3,29.28,29.3,62000.0,24.9893,24.9979,24.9808,24.9979,62000.0
2015-02-10 10:40:00,29.3,29.32,29.29,29.3,29500.0,24.9979,25.0149,24.9893,24.9979,29500.0
2015-02-10 10:45:00,29.3,29.3,29.24,29.25,65500.0,24.9979,24.9979,24.9467,24.9552,65500.0
2015-02-10 10:50:00,29.26,29.28,29.26,29.27,7000.0,24.9637,24.9808,24.9637,24.9723,7000.0
2015-02-10 10:55:00,29.28,29.3,29.28,29.3,13500.0,24.9808,24.9979,24.9808,24.9979,13500.0
2015-02-10 11:00:00,29.3,29.3,29.27,29.29,34500.0,24.9979,24.9979,24.9723,24.9893,34500.0
2015-02-10 11:05:00,29.3,29.3,29.28,29.3,62000.0,24.9979,24.9979,24.9808,24.9979,62000.0
2015-02-10 11:10:00,29.32,29.33,29.31,29.32,17500.0,25.0149,25.0235,25.0064,25.0149,17500.0
2015-02-10 11:15:00,29.32,29.35,29.32,29.35,39000.0,25.0149,25.0405,25.0149,25.0405,39000.0
2015-02-10 11:20:00,29.37,29.37,29.35,29.35,8500.0,25.0576,25.0576,25.0405,25.0405,8500.0
2015-02-10 11:25:00,29.34,29.38,29.34,29.37,17000.0,25.032,25.0661,25.032,25.0576,17000.0
2015-02-10 11:30:00,29.38,29.38,29.37,29.37,60000.0,25.0661,25.0661,25.0576,25.0576,60000.0
2015-02-10 11:35:00,29.37,29.38,29.36,29.36,26000.0,25.0576,25.0661,25.049,25.049,26000.0
2015-02-10 11:40:00,29.37,29.38,29.37,29.38,14000.0,25.0576,25.0661,25.0576,25.0661,14000.0
2015-02-10 11:45:00,29.38,29.39,29.37,29.39,6500.0,25.0661,25.0746,25.0576,25.0746,6500.0
2015-02-10 11:50:00,29.38,29.39,29.37,29.38,24500.0,25.0661,25.0746,25.0576,25.0661,24500.0
2015-02-10 11:55:00,29.39,29.39,29.37,29.39,10000.0,25.0746,25.0746,25.0576,25.0746,10000.0
2015-02-10 12:00:00,29.38,29.38,29.36,29.37,8500.0,25.0661,25.0661,25.049,25.0576,8500.0
2015-02-10 12:05:00,29.37,29.38,29.37,29.38,24500.0,25.0576,25.0661,25.0576,25.0661,24500.0
2015-02-10 12:10:00,29.38,29.42,29.38,29.41,11500.0,25.0661,25.1002,25.0661,25.0917,11500.0
2015-02-10 12:15:00,29.4,29.44,29.4,29.44,23500.0,25.0832,25.1173,25.0832,25.1173,23500.0
2015-02-10 12:20:00,29.44,29.44,29.43,29.43,25000.0,25.1173,25.1173,25.1088,25.1088,25000.0
2015-02-10 12:25:00,29.43,29.43,29.41,29.42,35500.0,25.1088,25.1088,25.0917,25.1002,35500.0
2015-02-10 12:30:00,29.4,29.41,29.39,29.4,24500.0,25.0832,25.0917,25.0746,25.0832,24500.0
2015-02-10 12:35:00,29.4,29.42,29.39,29.42,19000.0,25.0832,25.1002,25.0746,25.1002,19000.0
2015-02-10 12:40:00,29.42,29.42,29.41,29.41,4500.0,25.1002,25.1002,25.0917,25.0917,4500.0
2015-02-10 12:45:00,29.42,29.43,29.41,29.43,32500.0,25.1002,25.1088,25.0917,25.1088,32500.0
2015-02-10 12:50:00,29.42,29.42,29.41,29.41,13500.0,25.1002,25.1002,25.0917,25.0917,13500.0
2015-02-10 12:55:00,29.4,29.41,29.4,29.4,92000.0,25.0832,25.0917,25.0832,25.0832,92000.0
2015-02-10 13:00:00,29.41,29.42,29.4,29.41,12500.0,25.0917,25.1002,25.0832,25.0917,12500.0
2015-02-10 13:05:00,29.41,29.42,29.41,29.41,16000.0,25.0917,25.1002,25.0917,25.0917,16000.0
2015-02-10 13:10:00,29.41,29.42,29.4,29.41,26500.0,25.0917,25.1002,25.0832,25.0917,26500.0
2015-02-10 13:15:00,29.41,29.42,29.41,29.41,41500.0,25.0917,25.1002,25.0917,25.0917,41500.0
2015-02-10 13:20:00,29.4,29.4,29.37,29.38,27000.0,25.0832,25.0832,25.0576,25.0661,27000.0
2015-02-10 13:25:00,29.38,29.39,29.38,29.39,65500.0,25.0661,25.0746,25.0661,25.0746,65500.0
2015-02-10 13:30:00,29.39,29.4,29.39,29.4,13000.0,25.0746,25.0832,25.0746,25.0832,13000.0
2015-02-10 13:35:00,29.4,29.41,29.4,29.41,18000.0,25.0832,25.0917,25.0832,25.0917,18000.0
2015-02-10 13:40:00,29.41,29.41,29.4,29.4,11000.0,25.0917,25.0917,25.0832,25.0832,11000.0
2015-02-10 13:45:00,29.41,29.42,29.41,29.42,34500.0,25.0917,25.1002,25.0917,25.1002,34500.0
2015-02-10 13:50:00,29.42,29.43,29.41,29.42,75500.0,25.1002,25.1088,25.0917,25.1002,75500.0
2015-02-10 13:55:00,29.41,29.42,29.41,29.41,18000.0,25.0917,25.1002,25.0917,25.0917,18000.0
2015-02-10 14:00:00,29.4,29.42,29.4,29.41,9000.0,25.0832,25.1002,25.0832,25.0917,9000.0
2015-02-10 14:05:00,29.42,29.42,29.42,29.42,9000.0,25.1002,25.1002,25.1002,25.1002,9000.0
2015-02-10 14:10:00,29.42,29.43,29.42,29.43,18000.0,25.1002,25.1088,25.1002,25.1088,18000.0
2015-02-10 14:15:00,29.42,29.43,29.42,29.43,16500.0,25.1002,25.1088,25.1002,25.1088,16500.0
2015-02-10 14:20:00,29.44,29.44,29.43,29.43,9500.0,25.1173,25.1173,25.1088,25.1088,9500.0
2015-02-10 14:25:00,29.44,29.46,29.44,29.46,47000.0,25.1173,25.1344,25.1173,25.1344,47000.0
2015-02-10 14:30:00,29.46,29.48,29.46,29.48,31500.0,25.1344,25.1514,25.1344,25.1514,31500.0
2015-02-10 14:35:00,29.48,29.49,29.47,29.49,27500.0,25.1514,25.16,25.1429,25.16,27500.0
2015-02-10 14:40:00,29.5,29.51,29.49,29.5,30500.0,25.1685,25.177,25.16,25.1685,30500.0
2015-02-10 14:45:00,29.5,29.51,29.5,29.51,40000.0,25.1685,25.177,25.1685,25.177,40000.0
2015-02-10 14:50:00,29.51,29.52,29.5,29.51,28500.0,25.177,25.1856,25.1685,25.177,28500.0
2015-02-10 14:55:00,29.52,29.55,29.52,29.55,41000.0,25.1856,25.2111,25.1856,25.2111,41000.0
2015-02-10 15:00:00,29.55,29.56,29.54,29.54,71500.0,25.2111,25.2197,25.2026,25.2026,71500.0
2015-02-10 15:05:00,29.54,29.55,29.53,29.55,39000.0,25.2026,25.2111,25.1941,25.2111,39000.0
2015-02-10 15:10:00,29.55,29.56,29.53,29.53,15500.0,25.2111,25.2197,25.1941,25.1941,15500.0
2015-02-10 15:15:00,29.53,29.53,29.52,29.53,25000.0,25.1941,25.1941,25.1856,25.1941,25000.0
2015-02-10 15:20:00,29.53,29.54,29.52,29.54,32000.0,25.1941,25.2026,25.1856,25.2026,32000.0
2015-02-10 15:25:00,29.54,29.55,29.52,29.55,27500.0,25.2026,25.2111,25.1856,25.2111,27500.0
2015-02-10 15:30:00,29.56,29.57,29.55,29.56,154000.0,25.2197,25.2282,25.2111,25.2197,154000.0
2015-02-10 15:35:00,29.56,29.57,29.55,29.57,61000.0,25.2197,25.2282,25.2111,25.2282,61000.0
2015-02-10 15:40:00,29.57,29.59,29.56,29.58,177500.0,25.2282,25.2453,25.2197,25.2367,177500.0
2015-02-10 15:45:00,29.57,29.57,29.55,29.56,146000.0,25.2282,25.2282,25.2111,25.2197,146000.0
2015-02-10 15:50:00,29.56,29.56,29.54,29.56,137500.0,25.2197,25.2197,25.2026,25.2197,137500.0
2015-02-10 15:55:00,29.55,29.56,29.53,29.56,212500.0,25.2111,25.2197,25.1941,25.2197,212500.0
2015-02-11 09:30:00,29.51,29.56,29.49,29.54,188500.0,25.177,25.2197,25.16,25.2026,188500.0
2015-02-11 09:35:00,29.54,29.56,29.53,29.53,73500.0,25.2026,25.2197,25.1941,25.1941,73500.0
2015-02-11 09:40:00,29.54,29.57,29.52,29.54,49000.0,25.2026,25.2282,25.1856,25.2026,49000.0
2015-02-11 09:45:00,29.54,29.55,29.49,29.5,147000.0,25.2026,25.2111,25.16,25.1685,147000.0
2015-02-11 09:50:00,29.49,29.49,29.47,29.49,131000.0,25.16,25.16,25.1429,25.16,131000.0
2015-02-11 09:55:00,29.48,29.53,29.48,29.53,14500.0,25.1514,25.1941,25.1514,25.1941,14500.0
2015-02-11 10:00:00,29.53,29.53,29.48,29.48,50500.0,25.1941,25.1941,25.1514,25.1514,50500.0
2015-02-11 10:05:00,29.48,29.49,29.47,29.48,40500.0,25.1514,25.16,25.1429,25.1514,40500.0
2015-02-11 10:10:00,29.49,29.5,29.47,29.48,34000.0,25.16,25.1685,25.1429,25.1514,34000.0
2015-02-11 10:15:00,29.48,29.49,29.45,29.46,65000.0,25.1514,25.16,25.1258,25.1344,65000.0
2015-02-11 10:20:00,29.45,29.45,29.44,29.44,18000.0,25.1258,25.1258,25.1173,25.1173,18000.0
2015-02-11 10:25:00,29.43,29.45,29.43,29.45,18500.0,25.1088,25.1258,25.1088,25.1258,18500.0
2015-02-11 10:30:00,29.45,29.45,29.43,29.45,27000.0,25.1258,25.1258,25.1088,25.1258,27000.0
2015-02-11 10:35:00,29.46,29.48,29.45,29.48,28500.0,25.1344,25.1514,25.1258,25.1514,28500.0
2015-02-11 10:40:00,29.48,29.49,29.47,29.48,13500.0,25.1514,25.16,25.1429,25.1514,13500.0
2015-02-11 10:45:00,29.48,29.49,29.48,29.48,25500.0,25.1514,25.16,25.1514,25.1514,25500.0
2015-02-11 10:50:00,29.49,29.51,29.48,29.51,22000.0,25.16,25.177,25.1514,25.177,22000.0
2015-02-11 10:55:00,29.51,29.52,29.51,29.52,56000.0,25.177,25.1856,25.177,25.1856,56000.0
2015-02-11 11:00:00,29.52,29.55,29.52,29.54,30000.0,25.1856,25.2111,25.1856,25.2026,30000.0
2015-02-11 11:05:00,29.54,29.55,29.53,29.54,11000.0,25.2026,25.2111,25.1941,25.2026,11000.0
2015-02-11 11:10:00,29.55,29.56,29.54,29.55,30000.0,25.2111,25.2197,25.2026,25.2111,30000.0
2015-02-11 11:15:00,29.55,29.55,29.52,29.52,40000.0,25.2111,25.2111,25.1856,25.1856,40000.0
2015-02-11 11:20:00,29.53,29.54,29.51,29.54,33000.0,25.1941,25.2026,25.177,25.2026,33000.0
2015-02-11 11:25:00,29.54,29.55,29.53,29.54,27000.0,25.2026,25.2111,25.1941,25.2026,27000.0
2015-02-11 11:30:00,29.54,29.54,29.51,29.53,42000.0,25.2026,25.2026,25.177,25.1941,42000.0
2015-02-11 11:35:00,29.52,29.53,29.52,29.53,34000.0,25.1856,25.1941,25.1856,25.1941,34000.0
2015-02-11 11:40:00,29.53,29.54,29.52,29.52,64000.0,25.1941,25.2026,25.1856,25.1856,64000.0
2015-02-11 11:45:00,29.53,29.53,29.52,29.53,23000.0,25.1941,25.1941,25.1856,25.1941,23000.0
2015-02-11 11:50:00,29.54,29.54,29.53,29.54,33000.0,25.2026,25.2026,25.1941,25.2026,33000.0
2015-02-11 11:55:00,29.54,29.54,29.52,29.52,34500.0,25.2026,25.2026,25.1856,25.1856,34500.0
2015-02-11 12:00:00,29.52,29.52,29.51,29.52,11500.0,25.1856,25.1856,25.177,25.1856,11500.0
2015-02-11 12:05:00,29.51,29.53,29.51,29.53,12000.0,25.177,25.1941,25.177,25.1941,12000.0
2015-02-11 12:10:00,29.53,29.53,29.52,29.52,19000.0,25.1941,25.1941,25.1856,25.1856,19000.0
2015-02-11 12:15:00,29.52,29.54,29.52,29.53,16000.0,25.1856,25.2026,25.1856,25.1941,16000.0
2015-02-11 12:20:00,29.53,29.55,29.53,29.54,21000.0,25.1941,25.2111,25.1941,25.2026,21000.0
2015-02-11 12:25:00,29.54,29.55,29.54,29.54,13500.0,25.2026,25.2111,25.2026,25.2026,13500.0
2015-02-11 12:30:00,29.55,29.56,29.55,29.55,20500.0,25.2111,25.2197,25.2111,25.2111,20500.0
2015-02-11 12:35:00,29.55,29.55,29.54,29.54,9500.0,25.2111,25.2111,25.2026,25.2026,9500.0
2015-02-11 12:40:00,29.54,29.54,29.5,29.5,19000.0,25.2026,25.2026,25.1685,25.1685,19000.0
2015-02-11 12:45:00,29.5,29.51,29.5,29.51,15500.0,25.1685,25.177,25.1685,25.177,15500.0
2015-02-11 12:50:00,29.5,29.5,29.49,29.49,10000.0,25.1685,25.1685,25.16,25.16,10000.0
2015-02-11 12:55:00,29.49,29.49,29.46,29.46,28500.0,25.16,25.16,25.1344,25.1344,28500.0
2015-02-11 13:00:00,29.47,29.5,29.47,29.48,28000.0,25.1429,25.1685,25.1429,25.1514,28000.0
2015-02-11 13:05:00,29.47,29.47,29.45,29.46,23500.0,25.1429,25.1429,25.1258,25.1344,23500.0
2015-02-11 13:10:00,29.45,29.46,29.4,29.42,40000.0,25.1258,25.1344,25.0832,25.1002,40000.0
2015-02-11 13:15:00,29.42,29.42,29.39,29.41,11500.0,25.1002,25.1002,25.0746,25.0917,11500.0
2015-02-11 13:20:00,29.41,29.43,29.39,29.42,26000.0,25.0917,25.1088,25.0746,25.1002,26000.0
2015-02-11 13:25:00,29.43,29.44,29.42,29.43,18500.0,25.1088,25.1173,25.1002,25.1088,18500.0
2015-02-11 13:30:00,29.43,29.43,29.41,29.43,25000.0,25.1088,25.1088,25.0917,25.1088,25000.0
2015-02-11 13:35:00,29.42,29.45,29.42,29.44,19000.0,25.1002,25.1258,25.1002,25.1173,19000.0
2015-02-11 13:40:00,29.44,29.46,29.44,29.44,31500.0,25.1173,25.1344,25.1173,25.1173,31500.0
2015-02-11 13:45:00,29.44,29.45,29.43,29.44,23500.0,25.1173,25.1258,25.1088,25.1173,23500.0
2015-02-11 13:50:00,29.44,29.46,29.44,29.44,34500.0,25.1173,25.1344,25.1173,25.1173,34500.0
2015-02-11 13:55:00,29.44,29.52,29.43,29.49,68000.0,25.1173,25.1856,25.1088,25.16,68000.0
2015-02-11 14:00:00,29.49,29.51,29.48,29.5,54000.0,25.16,25.177,25.1514,25.1685,54000.0
2015-02-11 14:05:00,29.49,29.51,29.49,29.5,36500.0,25.16,25.177,25.16,25.1685,36500.0
2015-02-11 14:10:00,29.51,29.52,29.49,29.49,29000.0,25.177,25.1856,25.16,25.16,29000.0
2015-02-11 14:15:00,29.5,29.5,29.48,29.5,44500.0,25.1685,25.1685,25.1514,25.1685,44500.0
2015-02-11 14:20:00,29.51,29.51,29.49,29.49,32500.0,25.177,25.177,25.16,25.16,32500.0
2015-02-11 14:25:00,29.49,29.49,29.46,29.48,29000.0,25.16,25.16,25.1344,25.1514,29000.0
2015-02-11 14:30:00,29.49,29.52,29.49,29.52,51500.0,25.16,25.1856,25.16,25.1856,51500.0
2015-02-11 14:35:00,29.52,29.53,29.51,29.53,16500.0,25.1856,25.1941,25.177,25.1941,16500.0
2015-02-11 14:40:00,29.53,29.54,29.53,29.53,235500.0,25.1941,25.2026,25.1941,25.1941,235500.0
2015-02-11 14:45:00,29.54,29.55,29.54,29.55,61000.0,25.2026,25.2111,25.2026,25.2111,61000.0
2015-02-11 14:50:00,29.54,29.55,29.54,29.54,60500.0,25.2026,25.2111,25.2026,25.2026,60500.0
2015-02-11 14:55:00,29.54,29.55,29.52,29.53,139000.0,25.2026,25.2111,25.1856,25.1941,139000.0
2015-02-11 15:00:00,29.53,29.54,29.53,29.54,24000.0,25.1941,25.2026,25.1941,25.2026,24000.0
2015-02-11 15:05:00,29.54,29.56,29.54,29.56,62500.0,25.2026,25.2197,25.2026,25.2197,62500.0
2015-02-11 15:10:00,29.55,29.56,29.54,29.56,23500.0,25.2111,25.2197,25.2026,25.2197,23500.0
2015-02-11 15:15:00,29.55,29.56,29.54,29.55,36000.0,25.2111,25.2197,25.2026,25.2111,36000.0
2015-02-11 15:20:00,29.55,29.58,29.55,29.58,43500.0,25.2111,25.2367,25.2111,25.2367,43500.0
2015-02-11 15:25:00,29.58,29.62,29.58,29.6,97000.0,25.2367,25.2709,25.2367,25.2538,97000.0
2015-02-11 15:30:00,29.59,29.6,29.55,29.56,81500.0,25.2453,25.2538,25.2111,25.2197,81500.0
2015-02-11 15:35:00,29.56,29.59,29.56,29.58,47000.0,25.2197,25.2453,25.2197,25.2367,47000.0
2015-02-11 15:40:00,29.58,29.59,29.56,29.57,64000.0,25.2367,25.2453,25.2197,25.2282,64000.0
2015-02-11 15:45:00,29.56,29.57,29.53,29.53,176500.0,25.2197,25.2282,25.1941,25.1941,176500.0
2015-02-11 15:50:00,29.53,29.54,29.51,29.53,34500.0,25.1941,25.2026,25.177,25.1941,34500.0
2015-02-11 15:55:00,29.52,29.55,29.52,29.55,173000.0,25.1856,25.2111,25.1856,25.2111,173000.0
2015-02-12 09:30:00,29.69,29.7,29.65,29.66,163500.0,25.3306,25.3391,25.2965,25.305,163500.0
2015-02-12 09:35:00,29.66,29.67,29.64,29.67,19500.0,25.305,25.3135,25.2879,25.3135,19500.0
2015-02-12 09:40:00,29.65,29.66,29.62,29.64,36500.0,25.2965,25.305,25.2709,25.2879,36500.0
2015-02-12 09:45:00,29.64,29.68,29.64,29.67,57000.0,25.2879,25.3221,25.2879,25.3135,57000.0
2015-02-12 09:50:00,29.68,29.71,29.68,29.69,34000.0,25.3221,25.3477,25.3221,25.3306,34000.0
2015-02-12 09:55:00,29.7,29.73,29.7,29.71,18000.0,25.3391,25.3647,25.3391,25.3477,18000.0
2015-02-12 10:00:00,29.73,29.74,29.71,29.73,41500.0,25.3647,25.3733,25.3477,25.3647,41500.0
2015-02-12 10:05:00,29.74,29.75,29.74,29.75,27500.0,25.3733,25.3818,25.3733,25.3818,27500.0
2015-02-12 10:10:00,29.75,29.78,29.75,29.76,63000.0,25.3818,25.4074,25.3818,25.3903,63000.0
2015-02-12 10:15:00,29.76,29.76,29.74,29.74,19000.0,25.3903,25.3903,25.3733,25.3733,19000.0
2015-02-12 10:20:00,29.75,29.76,29.72,29.73,39500.0,25.3818,25.3903,25.3562,25.3647,39500.0
2015-02-12 10:25:00,29.73,29.73,29.7,29.7,38000.0,25.3647,25.3647,25.3391,25.3391,38000.0
2015-02-12 10:30:00,29.7,29.72,29.69,29.71,25500.0,25.3391,25.3562,25.3306,25.3477,25500.0
2015-02-12 10:35:00,29.71,29.73,29.71,29.73,31000.0,25.3477,25.3647,25.3477,25.3647,31000.0
2015-02-12 10:40:00,29.73,29.75,29.73,29.74,43500.0,25.3647,25.3818,25.3647,25.3733,43500.0
2015-02-12 10:45:00,29.75,29.75,29.73,29.74,25500.0,25.3818,25.3818,25.3647,25.3733,25500.0
2015-02-12 10:50:00,29.74,29.74,29.73,29.73,21500.0,25.3733,25.3733,25.3647,25.3647,21500.0
2015-02-12 10:55:00,29.73,29.75,29.71,29.73,45000.0,25.3647,25.3818,25.3477,25.3647,45000.0
2015-02-12 11:00:00,29.72,29.72,29.71,29.72,40500.0,25.3562,25.3562,25.3477,25.3562,40500.0
2015-02-12 11:05:00,29.73,29.74,29.73,29.73,21000.0,25.3647,25.3733,25.3647,25.3647,21000.0
2015-02-12 11:10:00,29.73,29.76,29.73,29.75,40000.0,25.3647,25.3903,25.3647,25.3818,40000.0
2015-02-12 11:15:00,29.75,29.75,29.73,29.74,29500.0,25.3818,25.3818,25.3647,25.3733,29500.0
2015-02-12 11:20:00,29.73,29.74,29.71,29.72,22500.0,25.3647,25.3733,25.3477,25.3562,22500.0
2015-02-12 11:25:00,29.72,29.73,29.71,29.73,11500.0,25.3562,25.3647,25.3477,25.3647,11500.0
2015-02-12 11:30:00,29.73,29.75,29.72,29.74,18000.0,25.3647,25.3818,25.3562,25.3733,18000.0
2015-02-12 11:35:00,29.74,29.75,29.74,29.75,28000.0,25.3733,25.3818,25.3733,25.3818,28000.0
2015-02-12 11:40:00,29.74,29.76,29.74,29.75,30000.0,25.3733,25.3903,25.3733,25.3818,30000.0
2015-02-12 11:45:00,29.75,29.78,29.75,29.78,39000.0,25.3818,25.4074,25.3818,25.4074,39000.0
2015-02-12 11:50:00,29.77,29.79,29.77,29.78,24000.0,25.3988,25.4159,25.3988,25.4074,24000.0
2015-02-12 11:55:00,29.78,29.78,29.77,29.77,35000.0,25.4074,25.4074,25.3988,25.3988,35000.0
2015-02-12 12:00:00,29.78,29.79,29.77,29.77,14500.0,25.4074,25.4159,25.3988,25.3988,14500.0
2015-02-12 12:05:00,29.78,29.78,29.76,29.76,15000.0,25.4074,25.4074,25.3903,25.3903,15000.0
2015-02-12 12:10:00,29.77,29.78,29.76,29.77,15500.0,25.3988,25.4074,25.3903,25.3988,15500.0
2015-02-12 12:15:00,29.78,29.79,29.78,29.78,17000.0,25.4074,25.4159,25.4074,25.4074,17000.0
2015-02-12 12:20:00,29.78,29.78,29.77,29.77,16000.0,25.4074,25.4074,25.3988,25.3988,16000.0
2015-02-12 12:25:00,29.78,29.79,29.78,29.78,8500.0,25.4074,25.4159,25.4074,25.4074,8500.0
2015-02-12 12:30:00,29.79,29.8,29.77,29.77,29500.0,25.4159,25.4244,25.3988,25.3988,29500.0
2015-02-12 12:35:00,29.78,29.78,29.76,29.76,28500.0,25.4074,25.4074,25.3903,25.3903,28500.0
2015-02-12 12:40:00,29.76,29.77,29.75,29.77,14000.0,25.3903,25.3988,25.3818,25.3988,14000.0
2015-02-12 12:45:00,29.77,29.77,29.76,29.76,21000.0,25.3988,25.3988,25.3903,25.3903,21000.0
2015-02-12 12:50:00,29.76,29.77,29.76,29.77,6000.0,25.3903,25.3988,25.3903,25.3988,6000.0
2015-02-12 12:55:00,29.78,29.78,29.76,29.77,16000.0,25.4074,25.4074,25.3903,25.3988,16000.0
2015-02-12 13:00:00,29.77,29.78,29.77,29.78,11500.0,25.3988,25.4074,25.3988,25.4074,11500.0
2015-02-12 13:05:00,29.78,29.79,29.78,29.78,29500.0,25.4074,25.4159,25.4074,25.4074,29500.0
2015-02-12 13:10:00,29.78,29.8,29.78,29.79,12000.0,25.4074,25.4244,25.4074,25.4159,12000.0
2015-02-12 13:15:00,29.79,29.81,29.79,29.8,25500.0,25.4159,25.433,25.4159,25.4244,25500.0
2015-02-12 13:20:00,29.79,29.79,29.78,29.79,12500.0,25.4159,25.4159,25.4074,25.4159,12500.0
2015-02-12 13:25:00,29.79,29.8,29.79,29.8,11500.0,25.4159,25.4244,25.4159,25.4244,11500.0
2015-02-12 13:30:00,29.79,29.81,29.79,29.81,16500.0,25.4159,25.433,25.4159,25.433,16500.0
2015-02-12 13:35:00,29.81,29.82,29.81,29.82,28500.0,25.433,25.4415,25.433,25.4415,28500.0
2015-02-12 13:40:00,29.82,29.83,29.82,29.82,37000.0,25.4415,25.45,25.4415,25.4415,37000.0
2015-02-12 13:45:00,29.81,29.82,29.8,29.8,61000.0,25.433,25.4415,25.4244,25.4244,61000.0
2015-02-12 13:50:00,29.8,29.81,29.79,29.8,25500.0,25.4244,25.433,25.4159,25.4244,25500.0
2015-02-12 13:55:00,29.81,29.82,29.81,29.81,19500.0,25.433,25.4415,25.433,25.433,19500.0
2015-02-12 14:00:00,29.8,29.81,29.79,29.79,33500.0,25.4244,25.433,25.4159,25.4159,33500.0
2015-02-12 14:05:00,29.79,29.81,29.79,29.81,34500.0,25.4159,25.433,25.4159,25.433,34500.0
2015-02-12 14:10:00,29.8,29.81,29.8,29.81,18500.0,25.4244,25.433,25.4244,25.433,18500.0
2015-02-12 14:15:00,29.81,29.81,29.8,29.8,11500.0,25.433,25.433,25.4244,25.4244,11500.0
2015-02-12 14:20:00,29.8,29.81,29.79,29.8,18500.0,25.4244,25.433,25.4159,25.4244,18500.0
2015-02-12 14:25:00,29.8,29.8,29.79,29.79,44500.0,25.4244,25.4244,25.4159,25.4159,44500.0
2015-02-12 14:30:00,29.78,29.8,29.78,29.79,27000.0,25.4074,25.4244,25.4074,25.4159,27000.0
2015-02-12 14:35:00,29.79,29.8,29.78,29.79,49500.0,25.4159,25.4244,25.4074,25.4159,49500.0
2015-02-12 14:40:00,29.8,29.82,29.79,29.81,28500.0,25.4244,25.4415,25.4159,25.433,28500.0
2015-02-12 14:45:00,29.81,29.84,29.81,29.83,40000.0,25.433,25.4586,25.433,25.45,40000.0
2015-02-12 14:50:00,29.82,29.83,29.82,29.83,9500.0,25.4415,25.45,25.4415,25.45,9500.0
2015-02-12 14:55:00,29.83,29.84,29.83,29.83,33000.0,25.45,25.4586,25.45,25.45,33000.0
2015-02-12 15:00:00,29.84,29.84,29.82,29.83,16000.0,25.4586,25.4586,25.4415,25.45,16000.0
2015-02-12 15:05:00,29.83,29.84,29.82,29.84,44000.0,25.45,25.4586,25.4415,25.4586,44000.0
2015-02-12 15:10:00,29.83,29.84,29.82,29.84,16000.0,25.45,25.4586,25.4415,25.4586,16000.0
2015-02-12 15:15:00,29.84,29.84,29.83,29.84,20000.0,25.4586,25.4586,25.45,25.4586,20000.0
2015-02-12 15:20:00,29.84,29.84,29.82,29.83,53000.0,25.4586,25.4586,25.4415,25.45,53000.0
2015-02-12 15:25:00,29.83,29.83,29.82,29.82,40500.0,25.45,25.45,25.4415,25.4415,40500.0
2015-02-12 15:30:00,29.82,29.82,29.8,29.8,19500.0,25.4415,25.4415,25.4244,25.4244,19500.0
2015-02-12 15:35:00,29.81,29.83,29.81,29.82,61500.0,25.433,25.45,25.433,25.4415,61500.0
2015-02-12 15:40:00,29.83,29.85,29.83,29.84,100500.0,25.45,25.4671,25.45,25.4586,100500.0
2015-02-12 15:45:00,29.84,29.85,29.83,29.85,85000.0,25.4586,25.4671,25.45,25.4671,85000.0
2015-02-12 15:50:00,29.85,29.86,29.84,29.84,50000.0,25.4671,25.4756,25.4586,25.4586,50000.0
2015-02-12 15:55:00,29.84,29.85,29.82,29.82,194000.0,25.4586,25.4671,25.4415,25.4415,194000.0
2015-02-13 09:30:00,29.84,29.9,29.82,29.89,175000.0,25.4586,25.5098,25.4415,25.5012,175000.0
2015-02-13 09:35:00,29.89,29.93,29.88,29.92,47000.0,25.5012,25.5354,25.4927,25.5268,47000.0
2015-02-13 09:40:00,29.92,29.93,29.9,29.92,72000.0,25.5268,25.5354,25.5098,25.5268,72000.0
2015-02-13 09:45:00,29.91,29.92,29.9,29.91,22000.0,25.5183,25.5268,25.5098,25.5183,22000.0
2015-02-13 09:50:00,29.91,29.92,29.89,29.89,46000.0,25.5183,25.5268,25.5012,25.5012,46000.0
2015-02-13 09:55:00,29.89,29.9,29.89,29.89,28500.0,25.5012,25.5098,25.5012,25.5012,28500.0
2015-02-13 10:00:00,29.89,29.89,29.84,29.85,61000.0,25.5012,25.5012,25.4586,25.4671,61000.0
2015-02-13 10:05:00,29.85,29.86,29.82,29.83,30000.0,25.4671,25.4756,25.4415,25.45,30000.0
2015-02-13 10:10:00,29.82,29.84,29.82,29.84,31000.0,25.4415,25.4586,25.4415,25.4586,31000.0
2015-02-13 10:15:00,29.83,29.85,29.83,29.84,8000.0,25.45,25.4671,25.45,25.4586,8000.0
2015-02-13 10:20:00,29.83,29.84,29.81,29.83,18000.0,25.45,25.4586,25.433,25.45,18000.0
2015-02-13 10:25:00,29.84,29.87,29.84,29.87,19000.0,25.4586,25.4842,25.4586,25.4842,19000.0
2015-02-13 10:30:00,29.87,29.89,29.87,29.88,67500.0,25.4842,25.5012,25.4842,25.4927,67500.0
2015-02-13 10:35:00,29.87,29.9,29.87,29.9,42500.0,25.4842,25.5098,25.4842,25.5098,42500.0
2015-02-13 10:40:00,29.9,29.9,29.87,29.87,31000.0,25.5098,25.5098,25.4842,25.4842,31000.0
2015-02-13 10:45:00,29.88,29.88,29.87,29.88,21000.0,25.4927,25.4927,25.4842,25.4927,21000.0
2015-02-13 10:50:00,29.89,29.9,29.89,29.9,15000.0,25.5012,25.5098,25.5012,25.5098,15000.0
2015-02-13 10:55:00,29.9,29.9,29.89,29.9,28000.0,25.5098,25.5098,25.5012,25.5098,28000.0
2015-02-13 11:00:00,29.9,29.95,29.9,29.94,82000.0,25.5098,25.5524,25.5098,25.5439,82000.0
2015-02-13 11:05:00,29.94,29.95,29.94,29.95,78500.0,25.5439,25.5524,25.5439,25.5524,78500.0
2015-02-13 11:10:00,29.94,29.96,29.94,29.95,1133000.0,25.5439,25.5609,25.5439,25.5524,1133000.0
2015-02-13 11:15:00,29.96,29.96,29.95,29.95,155000.0,25.5609,25.5609,25.5524,25.5524,155000.0
2015-02-13 11:20:00,29.95,29.95,29.94,29.94,247000.0,25.5524,25.5524,25.5439,25.5439,247000.0
2015-02-13 11:25:00,29.94,29.95,29.94,29.95,386000.0,25.5439,25.5524,25.5439,25.5524,386000.0
2015-02-13 11:30:00,29.95,29.95,29.93,29.95,350500.0,25.5524,25.5524,25.5354,25.5524,350500.0
2015-02-13 11:35:00,29.95,29.96,29.94,29.95,158000.0,25.5524,25.5609,25.5439,25.5524,158000.0
2015-02-13 11:40:00,29.95,29.97,29.95,29.97,81000.0,25.5524,25.5695,25.5524,25.5695,81000.0
2015-02-13 11:45:00,29.96,29.96,29.94,29.96,51500.0,25.5609,25.5609,25.5439,25.5609,51500.0
2015-02-13 11:50:00,29.96,29.96,29.94,29.95,108000.0,25.5609,25.5609,25.5439,25.5524,108000.0
2015-02-13 11:55:00,29.95,29.96,29.94,29.95,75500.0,25.5524,25.5609,25.5439,25.5524,75500.0
2015-02-13 12:00:00,29.95,29.96,29.94,29.96,36500.0,25.5524,25.5609,25.5439,25.5609,36500.0
2015-02-13 12:05:00,29.96,29.96,29.94,29.95,17500.0,25.5609,25.5609,25.5439,25.5524,17500.0
2015-02-13 12:10:00,29.94,29.95,29.94,29.95,73500.0,25.5439,25.5524,25.5439,25.5524,73500.0
2015-02-13 12:15:00,29.95,29.96,29.93,29.94,75500.0,25.5524,25.5609,25.5354,25.5439,75500.0
2015-02-13 12:20:00,29.94,29.95,29.94,29.94,16000.0,25.5439,25.5524,25.5439,25.5439,16000.0
2015-02-13 12:25:00,29.94,29.94,29.92,29.92,32000.0,25.5439,25.5439,25.5268,25.5268,32000.0
2015-02-13 12:30:00,29.91,29.92,29.91,29.92,33500.0,25.5183,25.5268,25.5183,25.5268,33500.0
2015-02-13 12:35:00,29.92,29.92,29.9,29.9,5000.0,25.5268,25.5268,25.5098,25.5098,5000.0
2015-02-13 12:40:00,29.9,29.91,29.9,29.91,11500.0,25.5098,25.5183,25.5098,25.5183,11500.0
2015-02-13 12:45:00,29.91,29.91,29.89,29.89,54500.0,25.5183,25.5183,25.5012,25.5012,54500.0
2015-02-13 12:50:00,29.9,29.91,29.9,29.9,30500.0,25.5098,25.5183,25.5098,25.5098,30500.0
2015-02-13 12:55:00,29.91,29.91,29.9,29.9,29000.0,25.5183,25.5183,25.5098,25.5098,29000.0
2015-02-13 13:00:00,29.89,29.91,29.89,29.9,18000.0,25.5012,25.5183,25.5012,25.5098,18000.0
2015-02-13 13:05:00,29.91,29.91,29.91,29.91,14500.0,25.5183,25.5183,25.5183,25.5183,14500.0
2015-02-13 13:10:00,29.91,29.92,29.91,29.92,17500.0,25.5183,25.5268,25.5183,25.5268,17500.0
2015-02-13 13:15:00,29.91,29.92,29.91,29.92,15000.0,25.5183,25.5268,25.5183,25.5268,15000.0
2015-02-13 13:20:00,29.92,29.92,29.9,29.9,405500.0,25.5268,25.5268,25.5098,25.5098,405500.0
2015-02-13 13:25:00,29.91,29.91,29.89,29.89,15500.0,25.5183,25.5183,25.5012,25.5012,15500.0
2015-02-13 13:30:00,29.89,29.89,29.87,29.88,30500.0,25.5012,25.5012,25.4842,25.4927,30500.0
2015-02-13 13:35:00,29.87,29.88,29.84,29.86,92000.0,25.4842,25.4927,25.4586,25.4756,92000.0
2015-02-13 13:40:00,29.87,29.88,29.85,29.87,59000.0,25.4842,25.4927,25.4671,25.4842,59000.0
2015-02-13 13:45:00,29.87,29.88,29.87,29.88,23500.0,25.4842,25.4927,25.4842,25.4927,23500.0
2015-02-13 13:50:00,29.88,29.89,29.88,29.89,97000.0,25.4927,25.5012,25.4927,25.5012,97000.0
2015-02-13 13:55:00,29.89,29.89,29.88,29.89,56500.0,25.5012,25.5012,25.4927,25.5012,56500.0
2015-02-13 14:00:00,29.89,29.9,29.88,29.9,26000.0,25.5012,25.5098,25.4927,25.5098,26000.0
2015-02-13 14:05:00,29.9,29.92,29.9,29.91,47500.0,25.5098,25.5268,25.5098,25.5183,47500.0
2015-02-13 14:10:00,29.91,29.92,29.9,29.91,41500.0,25.5183,25.5268,25.5098,25.5183,41500.0
2015-02-13 14:15:00,29.91,29.92,29.91,29.92,67000.0,25.5183,25.5268,25.5183,25.5268,67000.0
2015-02-13 14:20:00,29.92,29.93,29.91,29.93,21000.0,25.5268,25.5354,25.5183,25.5354,21000.0
2015-02-13 14:25:00,29.93,29.95,29.93,29.94,74000.0,25.5354,25.5524,25.5354,25.5439,74000.0
2015-02-13 14:30:00,29.93,29.93,29.93,29.93,15500.0,25.5354,25.5354,25.5354,25.5354,15500.0
2015-02-13 14:35:00,29.93,29.93,29.91,29.91,41000.0,25.5354,25.5354,25.5183,25.5183,41000.0
2015-02-13 14:40:00,29.91,29.93,29.91,29.92,53500.0,25.5183,25.5354,25.5183,25.5268,53500.0
2015-02-13 14:45:00,29.92,29.93,29.92,29.92,27500.0,25.5268,25.5354,25.5268,25.5268,27500.0
2015-02-13 14:50:00,29.93,29.93,29.92,29.93,71500.0,25.5354,25.5354,25.5268,25.5354,71500.0
2015-02-13 14:55:00,29.93,29.94,29.93,29.94,20500.0,25.5354,25.5439,25.5354,25.5439,20500.0
2015-02-13 15:00:00,29.93,29.94,29.93,29.94,19000.0,25.5354,25.5439,25.5354,25.5439,19000.0
2015-02-13 15:05:00,29.94,29.97,29.94,29.96,148500.0,25.5439,25.5695,25.5439,25.5609,148500.0
2015-02-13 15:10:00,29.96,29.98,29.96,29.98,103000.0,25.5609,25.578,25.5609,25.578,103000.0
2015-02-13 15:15:00,29.98,29.98,29.97,29.97,66000.0,25.578,25.578,25.5695,25.5695,66000.0
2015-02-13 15:20:00,29.97,29.98,29.96,29.97,52500.0,25.5695,25.578,25.5609,25.5695,52500.0
2015-02-13 15:25:00,29.97,29.98,29.97,29.98,41000.0,25.5695,25.578,25.5695,25.578,41000.0
2015-02-13 15:30:00,29.98,29.99,29.97,29.98,114000.0,25.578,25.5865,25.5695,25.578,114000.0
2015-02-13 15:35:00,29.97,30.0,29.97,29.99,70500.0,25.5695,25.5951,25.5695,25.5865,70500.0
2015-02-13 15:40:00,29.98,30.0,29.98,29.99,63500.0,25.578,25.5951,25.578,25.5865,63500.0
2015-02-13 15:45:00,29.99,30.0,29.99,29.99,71000.0,25.5865,25.5951,25.5865,25.5865,71000.0
2015-02-13 15:50:00,30.0,30.01,29.99,30.0,77000.0,25.5951,25.6036,25.5865,25.5951,77000.0
2015-02-13 15:55:00,30.0,30.0,29.98,30.0,90500.0,25.5951,25.5951,25.578,25.5951,90500.0
2015-02-17 09:30:00,29.99,30.01,29.93,29.93,283000.0,25.5865,25.6036,25.5354,25.5354,283000.0
2015-02-17 09:35:00,29.93,29.93,29.88,29.88,67500.0,25.5354,25.5354,25.4927,25.4927,67500.0
2015-02-17 09:40:00,29.88,29.91,29.87,29.89,25500.0,25.4927,25.5183,25.4842,25.5012,25500.0
2015-02-17 09:45:00,29.89,29.91,29.89,29.89,27000.0,25.5012,25.5183,25.5012,25.5012,27000.0
2015-02-17 09:50:00,29.9,29.91,29.88,29.89,74500.0,25.5098,25.5183,25.4927,25.5012,74500.0
2015-02-17 09:55:00,29.9,29.94,29.88,29.93,81000.0,25.5098,25.5439,25.4927,25.5354,81000.0
2015-02-17 10:00:00,29.93,29.95,29.9,29.91,27500.0,25.5354,25.5524,25.5098,25.5183,27500.0
2015-02-17 10:05:00,29.92,29.95,29.91,29.93,98500.0,25.5268,25.5524,25.5183,25.5354,98500.0
2015-02-17 10:10:00,29.92,29.94,29.91,29.94,30000.0,25.5268,25.5439,25.5183,25.5439,30000.0
2015-02-17 10:15:00,29.94,29.94,29.91,29.92,79500.0,25.5439,25.5439,25.5183,25.5268,79500.0
2015-02-17 10:20:00,29.92,29.93,29.91,29.91,25500.0,25.5268,25.5354,25.5183,25.5183,25500.0
2015-02-17 10:25:00,29.92,29.92,29.9,29.92,8000.0,25.5268,25.5268,25.5098,25.5268,8000.0
2015-02-17 10:30:00,29.92,29.93,29.92,29.93,102500.0,25.5268,25.5354,25.5268,25.5354,102500.0
2015-02-17 10:35:00,29.93,29.94,29.92,29.93,7500.0,25.5354,25.5439,25.5268,25.5354,7500.0
2015-02-17 10:40:00,29.93,29.95,29.92,29.95,18500.0,25.5354,25.5524,25.5268,25.5524,18500.0
2015-02-17 10:45:00,29.95,29.95,29.92,29.93,9000.0,25.5524,25.5524,25.5268,25.5354,9000.0
2015-02-17 10:50:00,29.94,29.94,29.89,29.89,15000.0,25.5439,25.5439,25.5012,25.5012,15000.0
2015-02-17 10:55:00,29.9,29.9,29.88,29.9,24000.0,25.5098,25.5098,25.4927,25.5098,24000.0
2015-02-17 11:00:00,29.91,29.91,29.89,29.9,29500.0,25.5183,25.5183,25.5012,25.5098,29500.0
2015-02-17 11:05:00,29.9,29.91,29.89,29.91,20000.0,25.5098,25.5183,25.5012,25.5183,20000.0
2015-02-17 11:10:00,29.91,29.92,29.9,29.91,35500.0,25.5183,25.5268,25.5098,25.5183,35500.0
2015-02-17 11:15:00,29.91,29.92,29.91,29.92,70000.0,25.5183,25.5268,25.5183,25.5268,70000.0
2015-02-17 11:20:00,29.92,29.95,29.92,29.94,50500.0,25.5268,25.5524,25.5268,25.5439,50500.0
2015-02-17 11:25:00,29.94,29.94,29.93,29.93,17000.0,25.5439,25.5439,25.5354,25.5354,17000.0
2015-02-17 11:30:00,29.93,29.95,29.92,29.94,62500.0,25.5354,25.5524,25.5268,25.5439,62500.0
2015-02-17 11:35:00,29.94,29.94,29.93,29.93,33000.0,25.5439,25.5439,25.5354,25.5354,33000.0
2015-02-17 11:40:00,29.94,29.95,29.92,29.94,117000.0,25.5439,25.5524,25.5268,25.5439,117000.0
2015-02-17 11:45:00,29.93,29.95,29.93,29.93,37000.0,25.5354,25.5524,25.5354,25.5354,37000.0
2015-02-17 11:50:00,29.94,29.95,29.93,29.95,30000.0,25.5439,25.5524,25.5354,25.5524,30000.0
2015-02-17 11:55:00,29.94,29.96,29.94,29.96,49500.0,25.5439,25.5609,25.5439,25.5609,49500.0
2015-02-17 12:00:00,29.96,29.98,29.96,29.97,33500.0,25.5609,25.578,25.5609,25.5695,33500.0
2015-02-17 12:05:00,29.96,29.98,29.96,29.98,15500.0,25.5609,25.578,25.5609,25.578,15500.0
2015-02-17 12:10:00,29.98,29.98,29.96,29.97,16000.0,25.578,25.578,25.5609,25.5695,16000.0
2015-02-17 12:15:00,29.98,29.98,29.98,29.98,5500.0,25.578,25.578,25.578,25.578,5500.0
2015-02-17 12:20:00,29.98,30.0,29.98,29.99,28000.0,25.578,25.5951,25.578,25.5865,28000.0
2015-02-17 12:25:00,29.99,29.99,29.99,29.99,13000.0,25.5865,25.5865,25.5865,25.5865,13000.0
2015-02-17 12:30:00,30.0,30.03,30.0,30.01,21500.0,25.5951,25.6207,25.5951,25.6036,21500.0
2015-02-17 12:35:00,30.01,30.02,30.01,30.02,31500.0,25.6036,25.6121,25.6036,25.6121,31500.0
2015-02-17 12:40:00,30.02,30.02,30.0,30.02,21500.0,25.6121,25.6121,25.5951,25.6121,21500.0
2015-02-17 12:45:00,30.02,30.03,30.02,30.03,24500.0,25.6121,25.6207,25.6121,25.6207,24500.0
2015-02-17 12:50:00,30.03,30.04,30.02,30.04,123500.0,25.6207,25.6292,25.6121,25.6292,123500.0
2015-02-17 12:55:00,30.04,30.04,30.03,30.03,15500.0,25.6292,25.6292,25.6207,25.6207,15500.0
2015-02-17 13:00:00,30.04,30.06,30.03,30.06,31500.0,25.6292,25.6463,25.6207,25.6463,31500.0
2015-02-17 13:05:00,30.06,30.06,30.04,30.05,11500.0,25.6463,25.6463,25.6292,25.6377,11500.0
2015-02-17 13:10:00,30.05,30.05,30.04,30.05,48000.0,25.6377,25.6377,25.6292,25.6377,48000.0
2015-02-17 13:15:00,30.05,30.06,30.05,30.05,37500.0,25.6377,25.6463,25.6377,25.6377,37500.0
2015-02-17 13:20:00,30.04,30.06,30.04,30.05,21000.0,25.6292,25.6463,25.6292,25.6377,21000.0
2015-02-17 13:25:00,30.05,30.05,30.04,30.05,7500.0,25.6377,25.6377,25.6292,25.6377,7500.0
2015-02-17 13:30:00,30.04,30.05,30.03,30.04,30000.0,25.6292,25.6377,25.6207,25.6292,30000.0
2015-02-17 13:35:00,30.03,30.04,30.02,30.03,22500.0,25.6207,25.6292,25.6121,25.6207,22500.0
2015-02-17 13:40:00,30.03,30.04,30.02,30.03,18000.0,25.6207,25.6292,25.6121,25.6207,18000.0
2015-02-17 13:45:00,30.04,30.04,30.03,30.04,32500.0,25.6292,25.6292,25.6207,25.6292,32500.0
2015-02-17 13:50:00,30.04,30.04,30.02,30.02,12500.0,25.6292,25.6292,25.6121,25.6121,12500.0
2015-02-17 13:55:00,30.02,30.02,30.0,30.01,16000.0,25.6121,25.6121,25.5951,25.6036,16000.0
2015-02-17 14:00:00,30.02,30.02,30.0,30.01,19500.0,25.6121,25.6121,25.5951,25.6036,19500.0
2015-02-17 14:05:00,30.01,30.02,30.01,30.01,51000.0,25.6036,25.6121,25.6036,25.6036,51000.0
2015-02-17 14:10:00,30.01,30.02,30.0,30.0,78500.0,25.6036,25.6121,25.5951,25.5951,78500.0
2015-02-17 14:15:00,30.0,30.01,30.0,30.01,31500.0,25.5951,25.6036,25.5951,25.6036,31500.0
2015-02-17 14:20:00,30.02,30.02,30.01,30.01,33500.0,25.6121,25.6121,25.6036,25.6036,33500.0
2015-02-17 14:25:00,30.01,30.01,29.99,30.0,28000.0,25.6036,25.6036,25.5865,25.5951,28000.0
2015-02-17 14:30:00,30.01,30.02,30.0,30.01,51000.0,25.6036,25.6121,25.5951,25.6036,51000.0
2015-02-17 14:35:00,30.01,30.02,30.0,30.0,28000.0,25.6036,25.6121,25.5951,25.5951,28000.0
2015-02-17 14:40:00,30.01,30.01,30.0,30.0,48500.0,25.6036,25.6036,25.5951,25.5951,48500.0
2015-02-17 14:45:00,30.0,30.01,29.99,30.0,51500.0,25.5951,25.6036,25.5865,25.5951,51500.0
2015-02-17 14:50:00,30.0,30.0,29.97,29.98,200000.0,25.5951,25.5951,25.5695,25.578,200000.0
2015-02-17 14:55:00,29.98,29.98,29.96,29.96,30000.0,25.578,25.578,25.5609,25.5609,30000.0
2015-02-17 15:00:00,29.96,29.98,29.96,29.97,21500.0,25.5609,25.578,25.5609,25.5695,21500.0
2015-02-17 15:05:00,29.97,29.98,29.96,29.98,28000.0,25.5695,25.578,25.5609,25.578,28000.0
2015-02-17 15:10:00,29.98,29.99,29.97,29.98,19000.0,25.578,25.5865,25.5695,25.578,19000.0
2015-02-17 15:15:00,29.98,29.98,29.97,29.97,13500.0,25.578,25.578,25.5695,25.5695,13500.0
2015-02-17 15:20:00,29.97,29.99,29.96,29.98,23500.0,25.5695,25.5865,25.5609,25.578,23500.0
2015-02-17 15:25:00,29.98,29.98,29.97,29.97,11500.0,25.578,25.578,25.5695,25.5695,11500.0
2015-02-17 15:30:00,29.97,29.97,29.95,29.96,23500.0,25.5695,25.5695,25.5524,25.5609,23500.0
2015-02-17 15:35:00,29.96,29.97,29.95,29.97,18000.0,25.5609,25.5695,25.5524,25.5695,18000.0
2015-02-17 15:40:00,29.97,29.97,29.95,29.96,11500.0,25.5695,25.5695,25.5524,25.5609,11500.0
2015-02-17 15:45:00,29.95,29.96,29.95,29.96,34000.0,25.5524,25.5609,25.5524,25.5609,34000.0
2015-02-17 15:50:00,29.96,29.98,29.96,29.97,94000.0,25.5609,25.578,25.5609,25.5695,94000.0
2015-02-17 15:55:00,29.97,30.01,29.97,30.01,82500.0,25.5695,25.6036,25.5695,25.6036,82500.0
2015-02-18 09:30:00,29.94,29.97,29.9,29.94,128500.0,25.5439,25.5695,25.5098,25.5439,128500.0
2015-02-18 09:35:00,29.95,29.99,29.94,29.98,23000.0,25.5524,25.5865,25.5439,25.578,23000.0
2015-02-18 09:40:00,30.0,30.0,29.97,30.0,17500.0,25.5951,25.5951,25.5695,25.5951,17500.0
2015-02-18 09:45:00,30.0,30.01,29.98,29.99,147000.0,25.5951,25.6036,25.578,25.5865,147000.0
2015-02-18 09:50:00,30.0,30.0,29.97,29.97,109000.0,25.5951,25.5951,25.5695,25.5695,109000.0
2015-02-18 09:55:00,29.97,29.98,29.97,29.98,35000.0,25.5695,25.578,25.5695,25.578,35000.0
2015-02-18 10:00:00,29.98,29.98,29.95,29.97,19000.0,25.578,25.578,25.5524,25.5695,19000.0
2015-02-18 10:05:00,29.97,29.99,29.97,29.99,55500.0,25.5695,25.5865,25.5695,25.5865,55500.0
2015-02-18 10:10:00,29.99,29.99,29.94,29.95,27000.0,25.5865,25.5865,25.5439,25.5524,27000.0
2015-02-18 10:15:00,29.96,29.97,29.95,29.97,67000.0,25.5609,25.5695,25.5524,25.5695,67000.0
2015-02-18 10:20:00,29.97,29.98,29.94,29.95,10500.0,25.5695,25.578,25.5439,25.5524,10500.0
2015-02-18 10:25:00,29.94,29.95,29.93,29.95,13500.0,25.5439,25.5524,25.5354,25.5524,13500.0
2015-02-18 10:30:00,29.95,29.99,29.95,29.99,24000.0,25.5524,25.5865,25.5524,25.5865,24000.0
2015-02-18 10:35:00,29.99,30.01,29.99,30.01,12000.0,25.5865,25.6036,25.5865,25.6036,12000.0
2015-02-18 10:40:00,30.02,30.03,30.01,30.02,9000.0,25.6121,25.6207,25.6036,25.6121,9000.0
2015-02-18 10:45:00,30.02,30.03,30.02,30.03,13000.0,25.6121,25.6207,25.6121,25.6207,13000.0
2015-02-18 10:50:00,30.04,30.05,30.04,30.04,17000.0,25.6292,25.6377,25.6292,25.6292,17000.0
2015-02-18 10:55:00,30.04,30.05,30.03,30.04,102500.0,25.6292,25.6377,25.6207,25.6292,102500.0
2015-02-18 11:00:00,30.03,30.04,30.02,30.03,48000.0,25.6207,25.6292,25.6121,25.6207,48000.0
2015-02-18 11:05:00,30.03,30.04,30.02,30.03,44500.0,25.6207,25.6292,25.6121,25.6207,44500.0
2015-02-18 11:10:00,30.03,30.03,30.03,30.03,9500.0,25.6207,25.6207,25.6207,25.6207,9500.0
2015-02-18 11:15:00,30.03,30.04,30.02,30.03,15500.0,25.6207,25.6292,25.6121,25.6207,15500.0
2015-02-18 11:20:00,30.03,30.04,30.03,30.04,12500.0,25.6207,25.6292,25.6207,25.6292,12500.0
2015-02-18 11:25:00,30.05,30.05,30.05,30.05,21000.0,25.6377,25.6377,25.6377,25.6377,21000.0
2015-02-18 11:30:00,30.05,30.06,30.04,30.04,6500.0,25.6377,25.6463,25.6292,25.6292,6500.0
2015-02-18 11:35:00,30.04,30.05,30.04,30.05,6000.0,25.6292,25.6377,25.6292,25.6377,6000.0
2015-02-18 11:40:00,30.05,30.05,30.02,30.03,19500.0,25.6377,25.6377,25.6121,25.6207,19500.0
2015-02-18 11:45:00,30.03,30.04,30.02,30.03,11000.0,25.6207,25.6292,25.6121,25.6207,11000.0
2015-02-18 11:50:00,30.03,30.04,30.03,30.04,25000.0,25.6207,25.6292,25.6207,25.6292,25000.0
2015-02-18 11:55:00,30.04,30.04,30.03,30.04,4500.0,25.6292,25.6292,25.6207,25.6292,4500.0
2015-02-18 12:00:00,30.04,30.06,30.03,30.06,29500.0,25.6292,25.6463,25.6207,25.6463,29500.0
2015-02-18 12:05:00,30.05,30.05,30.04,30.04,1115000.0,25.6377,25.6377,25.6292,25.6292,1115000.0
2015-02-18 12:10:00,30.04,30.05,30.04,30.04,16500.0,25.6292,25.6377,25.6292,25.6292,16500.0
2015-02-18 12:15:00,30.04,30.05,30.04,30.05,18500.0,25.6292,25.6377,25.6292,25.6377,18500.0
2015-02-18 12:20:00,30.04,30.05,30.03,30.03,28000.0,25.6292,25.6377,25.6207,25.6207,28000.0
2015-02-18 12:25:00,30.03,30.04,30.03,30.03,37000.0,25.6207,25.6292,25.6207,25.6207,37000.0
2015-02-18 12:30:00,30.03,30.04,30.03,30.03,53500.0,25.6207,25.6292,25.6207,25.6207,53500.0
2015-02-18 12:35:00,30.03,30.03,30.0,30.0,21000.0,25.6207,25.6207,25.5951,25.5951,21000.0
2015-02-18 12:40:00,30.0,30.01,29.98,29.98,59000.0,25.5951,25.6036,25.578,25.578,59000.0
2015-02-18 12:45:00,29.99,30.01,29.99,30.0,26500.0,25.5865,25.6036,25.5865,25.5951,26500.0
2015-02-18 12:50:00,30.0,30.01,30.0,30.01,653500.0,25.5951,25.6036,25.5951,25.6036,653500.0
2015-02-18 12:55:00,30.0,30.0,29.99,30.0,33500.0,25.5951,25.5951,25.5865,25.5951,33500.0
2015-02-18 13:00:00,30.0,30.02,30.0,30.02,38500.0,25.5951,25.6121,25.5951,25.6121,38500.0
2015-02-18 13:05:00,30.02,30.02,30.02,30.02,7500.0,25.6121,25.6121,25.6121,25.6121,7500.0
2015-02-18 13:10:00,30.02,30.02,30.0,30.01,10500.0,25.6121,25.6121,25.5951,25.6036,10500.0
2015-02-18 13:15:00,30.01,30.03,30.01,30.02,30500.0,25.6036,25.6207,25.6036,25.6121,30500.0
2015-02-18 13:20:00,30.02,30.02,30.0,30.01,34500.0,25.6121,25.6121,25.5951,25.6036,34500.0
2015-02-18 13:25:00,30.0,30.01,30.0,30.01,9500.0,25.5951,25.6036,25.5951,25.6036,9500.0
2015-02-18 13:30:00,30.02,30.04,30.01,30.03,22500.0,25.6121,25.6292,25.6036,25.6207,22500.0
2015-02-18 13:35:00,30.02,30.02,30.01,30.02,17500.0,25.6121,25.6121,25.6036,25.6121,17500.0
2015-02-18 13:40:00,30.02,30.02,30.01,30.01,8500.0,25.6121,25.6121,25.6036,25.6036,8500.0
2015-02-18 13:45:00,30.0,30.02,30.0,30.01,33500.0,25.5951,25.6121,25.5951,25.6036,33500.0
2015-02-18 13:50:00,30.01,30.02,30.01,30.01,9500.0,25.6036,25.6121,25.6036,25.6036,9500.0
2015-02-18 13:55:00,30.01,30.01,30.0,30.01,2000.0,25.6036,25.6036,25.5951,25.6036,2000.0
2015-02-18 14:00:00,30.01,30.08,30.01,30.05,207000.0,25.6036,25.6633,25.6036,25.6377,207000.0
2015-02-18 14:05:00,30.05,30.09,30.05,30.07,160000.0,25.6377,25.6719,25.6377,25.6548,160000.0
2015-02-18 14:10:00,30.06,30.08,30.06,30.07,16000.0,25.6463,25.6633,25.6463,25.6548,16000.0
2015-02-18 14:15:00,30.08,30.08,30.05,30.06,36500.0,25.6633,25.6633,25.6377,25.6463,36500.0
2015-02-18 14:20:00,30.06,30.06,30.04,30.05,65000.0,25.6463,25.6463,25.6292,25.6377,65000.0
2015-02-18 14:25:00,30.05,30.05,30.01,30.01,27500.0,25.6377,25.6377,25.6036,25.6036,27500.0
2015-02-18 14:30:00,30.02,30.05,30.02,30.04,474000.0,25.6121,25.6377,25.6121,25.6292,474000.0
2015-02-18 14:35:00,30.04,30.05,30.03,30.04,318000.0,25.6292,25.6377,25.6207,25.6292,318000.0
2015-02-18 14:40:00,30.04,30.06,30.03,30.05,877500.0,25.6292,25.6463,25.6207,25.6377,877500.0
2015-02-18 14:45:00,30.05,30.06,30.04,30.05,155500.0,25.6377,25.6463,25.6292,25.6377,155500.0
2015-02-18 14:50:00,30.05,30.06,30.04,30.06,69000.0,25.6377,25.6463,25.6292,25.6463,69000.0
2015-02-18 14:55:00,30.06,30.06,30.04,30.06,31500.0,25.6463,25.6463,25.6292,25.6463,31500.0
2015-02-18 15:00:00,30.06,30.08,30.06,30.06,63500.0,25.6463,25.6633,25.6463,25.6463,63500.0
2015-02-18 15:05:00,30.06,30.1,30.06,30.1,59000.0,25.6463,25.6804,25.6463,25.6804,59000.0
2015-02-18 15:10:00,30.09,30.1,30.08,30.08,157000.0,25.6719,25.6804,25.6633,25.6633,157000.0
2015-02-18 15:15:00,30.08,30.09,30.08,30.09,81000.0,25.6633,25.6719,25.6633,25.6719,81000.0
2015-02-18 15:20:00,30.09,30.1,30.07,30.08,66000.0,25.6719,25.6804,25.6548,25.6633,66000.0
2015-02-18 15:25:00,30.08,30.09,30.08,30.09,95000.0,25.6633,25.6719,25.6633,25.6719,95000.0
2015-02-18 15:30:00,30.09,30.09,30.07,30.08,144000.0,25.6719,25.6719,25.6548,25.6633,144000.0
2015-02-18 15:35:00,30.08,30.08,30.06,30.08,124000.0,25.6633,25.6633,25.6463,25.6633,124000.0
2015-02-18 15:40:00,30.07,30.07,30.06,30.06,99000.0,25.6548,25.6548,25.6463,25.6463,99000.0
2015-02-18 15:45:00,30.06,30.07,30.06,30.07,63000.0,25.6463,25.6548,25.6463,25.6548,63000.0
2015-02-18 15:50:00,30.07,30.08,30.06,30.07,178500.0,25.6548,25.6633,25.6463,25.6548,178500.0
2015-02-18 15:55:00,30.07,30.11,30.07,30.1,187500.0,25.6548,25.6889,25.6548,25.6804,187500.0
2015-02-19 09:30:00,30.01,30.04,30.0,30.02,102000.0,25.6036,25.6292,25.5951,25.6121,102000.0
2015-02-19 09:35:00,30.01,30.01,29.97,29.98,17000.0,25.6036,25.6036,25.5695,25.578,17000.0
2015-02-19 09:40:00,29.99,30.04,29.98,30.02,45500.0,25.5865,25.6292,25.578,25.6121,45500.0
2015-02-19 09:45:00,30.02,30.02,29.99,29.99,39000.0,25.6121,25.6121,25.5865,25.5865,39000.0
2015-02-19 09:50:00,30.0,30.0,29.99,30.0,93000.0,25.5951,25.5951,25.5865,25.5951,93000.0
2015-02-19 09:55:00,30.0,30.04,30.0,30.04,37500.0,25.5951,25.6292,25.5951,25.6292,37500.0
2015-02-19 10:00:00,30.04,30.04,30.01,30.03,12500.0,25.6292,25.6292,25.6036,25.6207,12500.0
2015-02-19 10:05:00,30.03,30.07,30.03,30.05,82000.0,25.6207,25.6548,25.6207,25.6377,82000.0
2015-02-19 10:10:00,30.06,30.08,30.05,30.08,82500.0,25.6463,25.6633,25.6377,25.6633,82500.0
2015-02-19 10:15:00,30.08,30.08,30.06,30.08,31000.0,25.6633,25.6633,25.6463,25.6633,31000.0
2015-02-19 10:20:00,30.08,30.09,30.07,30.08,22000.0,25.6633,25.6719,25.6548,25.6633,22000.0
2015-02-19 10:25:00,30.09,30.09,30.07,30.07,39500.0,25.6719,25.6719,25.6548,25.6548,39500.0
2015-02-19 10:30:00,30.08,30.08,30.07,30.07,11500.0,25.6633,25.6633,25.6548,25.6548,11500.0
2015-02-19 10:35:00,30.06,30.09,30.06,30.08,15000.0,25.6463,25.6719,25.6463,25.6633,15000.0
2015-02-19 10:40:00,30.08,30.09,30.07,30.09,5500.0,25.6633,25.6719,25.6548,25.6719,5500.0
2015-02-19 10:45:00,30.09,30.09,30.06,30.07,16000.0,25.6719,25.6719,25.6463,25.6548,16000.0
2015-02-19 10:50:00,30.07,30.07,30.05,30.05,4000.0,25.6548,25.6548,25.6377,25.6377,4000.0
2015-02-19 10:55:00,30.06,30.07,30.06,30.07,12500.0,25.6463,25.6548,25.6463,25.6548,12500.0
2015-02-19 11:00:00,30.08,30.08,30.06,30.07,13000.0,25.6633,25.6633,25.6463,25.6548,13000.0
2015-02-19 11:05:00,30.06,30.06,30.05,30.05,9500.0,25.6463,25.6463,25.6377,25.6377,9500.0
2015-02-19 11:10:00,30.06,30.07,30.05,30.07,16500.0,25.6463,25.6548,25.6377,25.6548,16500.0
2015-02-19 11:15:00,30.07,30.09,30.06,30.09,33500.0,25.6548,25.6719,25.6463,25.6719,33500.0
2015-02-19 11:20:00,30.09,30.1,30.09,30.09,18000.0,25.6719,25.6804,25.6719,25.6719,18000.0
2015-02-19 11:25:00,30.1,30.1,30.09,30.1,38500.0,25.6804,25.6804,25.6719,25.6804,38500.0
2015-02-19 11:30:00,30.1,30.11,30.09,30.11,57000.0,25.6804,25.6889,25.6719,25.6889,57000.0
2015-02-19 11:35:00,30.11,30.11,30.1,30.1,36000.0,25.6889,25.6889,25.6804,25.6804,36000.0
2015-02-19 11:40:00,30.11,30.12,30.11,30.12,23000.0,25.6889,25.6975,25.6889,25.6975,23000.0
2015-02-19 11:45:00,30.12,30.13,30.12,30.12,83000.0,25.6975,25.706,25.6975,25.6975,83000.0
2015-02-19 11:50:00,30.11,30.12,30.1,30.11,34000.0,25.6889,25.6975,25.6804,25.6889,34000.0
2015-02-19 11:55:00,30.11,30.12,30.11,30.12,15000.0,25.6889,25.6975,25.6889,25.6975,15000.0
2015-02-19 12:00:00,30.12,30.13,30.11,30.11,62500.0,25.6975,25.706,25.6889,25.6889,62500.0
2015-02-19 12:05:00,30.11,30.11,30.1,30.11,21500.0,25.6889,25.6889,25.6804,25.6889,21500.0
2015-02-19 12:10:00,30.11,30.11,30.11,30.11,74000.0,25.6889,25.6889,25.6889,25.6889,74000.0
2015-02-19 12:15:00,30.11,30.12,30.11,30.12,20500.0,25.6889,25.6975,25.6889,25.6975,20500.0
2015-02-19 12:20:00,30.12,30.13,30.11,30.11,13000.0,25.6975,25.706,25.6889,25.6889,13000.0
2015-02-19 12:25:00,30.11,30.11,30.1,30.1,12000.0,25.6889,25.6889,25.6804,25.6804,12000.0
2015-02-19 12:30:00,30.1,30.11,30.09,30.09,41000.0,25.6804,25.6889,25.6719,25.6719,41000.0
2015-02-19 12:35:00,30.06,30.08,30.06,30.07,54000.0,25.6463,25.6633,25.6463,25.6548,54000.0
2015-02-19 12:40:00,30.08,30.09,30.08,30.08,8500.0,25.6633,25.6719,25.6633,25.6633,8500.0
2015-02-19 12:45:00,30.08,30.09,30.08,30.08,5500.0,25.6633,25.6719,25.6633,25.6633,5500.0
2015-02-19 12:50:00,30.08,30.09,30.07,30.08,25000.0,25.6633,25.6719,25.6548,25.6633,25000.0
2015-02-19 12:55:00,30.08,30.08,30.07,30.08,21500.0,25.6633,25.6633,25.6548,25.6633,21500.0
2015-02-19 13:00:00,30.08,30.09,30.06,30.07,11000.0,25.6633,25.6719,25.6463,25.6548,11000.0
2015-02-19 13:05:00,30.07,30.08,30.07,30.07,12500.0,25.6548,25.6633,25.6548,25.6548,12500.0
2015-02-19 13:10:00,30.07,30.07,30.06,30.06,92500.0,25.6548,25.6548,25.6463,25.6463,92500.0
2015-02-19 13:15:00,30.06,30.07,30.06,30.07,29500.0,25.6463,25.6548,25.6463,25.6548,29500.0
2015-02-19 13:20:00,30.07,30.09,30.06,30.07,27000.0,25.6548,25.6719,25.6463,25.6548,27000.0
2015-02-19 13:25:00,30.06,30.07,30.06,30.07,17000.0,25.6463,25.6548,25.6463,25.6548,17000.0
2015-02-19 13:30:00,30.06,30.07,30.06,30.07,33000.0,25.6463,25.6548,25.6463,25.6548,33000.0
2015-02-19 13:35:00,30.07,30.08,30.07,30.08,27000.0,25.6548,25.6633,25.6548,25.6633,27000.0
2015-02-19 13:40:00,30.08,30.08,30.06,30.08,16500.0,25.6633,25.6633,25.6463,25.6633,16500.0
2015-02-19 13:45:00,30.07,30.08,30.07,30.08,28500.0,25.6548,25.6633,25.6548,25.6633,28500.0
2015-02-19 13:50:00,30.08,30.1,30.08,30.1,32000.0,25.6633,25.6804,25.6633,25.6804,32000.0
2015-02-19 13:55:00,30.09,30.1,30.09,30.09,13500.0,25.6719,25.6804,25.6719,25.6719,13500.0
2015-02-19 14:00:00,30.1,30.11,30.09,30.09,40500.0,25.6804,25.6889,25.6719,25.6719,40500.0
2015-02-19 14:05:00,30.09,30.1,30.09,30.1,21500.0,25.6719,25.6804,25.6719,25.6804,21500.0
2015-02-19 14:10:00,30.1,30.11,30.09,30.1,56500.0,25.6804,25.6889,25.6719,25.6804,56500.0
2015-02-19 14:15:00,30.1,30.11,30.1,30.1,15000.0,25.6804,25.6889,25.6804,25.6804,15000.0
2015-02-19 14:20:00,30.1,30.11,30.09,30.09,29000.0,25.6804,25.6889,25.6719,25.6719,29000.0
2015-02-19 14:25:00,30.09,30.1,30.09,30.09,32000.0,25.6719,25.6804,25.6719,25.6719,32000.0
2015-02-19 14:30:00,30.09,30.1,30.09,30.1,26500.0,25.6719,25.6804,25.6719,25.6804,26500.0
2015-02-19 14:35:00,30.1,30.1,30.05,30.05,40000.0,25.6804,25.6804,25.6377,25.6377,40000.0
2015-02-19 14:40:00,30.05,30.07,30.05,30.07,18000.0,25.6377,25.6548,25.6377,25.6548,18000.0
2015-02-19 14:45:00,30.07,30.07,30.06,30.06,14000.0,25.6548,25.6548,25.6463,25.6463,14000.0
2015-02-19 14:50:00,30.06,30.08,30.06,30.08,46000.0,25.6463,25.6633,25.6463,25.6633,46000.0
2015-02-19 14:55:00,30.07,30.08,30.07,30.08,76000.0,25.6548,25.6633,25.6548,25.6633,76000.0
2015-02-19 15:00:00,30.08,30.09,30.08,30.09,33000.0,25.6633,25.6719,25.6633,25.6719,33000.0
2015-02-19 15:05:00,30.09,30.1,30.08,30.08,47500.0,25.6719,25.6804,25.6633,25.6633,47500.0
2015-02-19 15:10:00,30.09,30.1,30.08,30.08,70500.0,25.6719,25.6804,25.6633,25.6633,70500.0
2015-02-19 15:15:00,30.09,30.09,30.08,30.09,59000.0,25.6719,25.6719,25.6633,25.6719,59000.0
2015-02-19 15:20:00,30.09,30.09,30.08,30.09,26500.0,25.6719,25.6719,25.6633,25.6719,26500.0
2015-02-19 15:25:00,30.08,30.09,30.07,30.08,67000.0,25.6633,25.6719,25.6548,25.6633,67000.0
2015-02-19 15:30:00,30.08,30.08,30.06,30.07,102500.0,25.6633,25.6633,25.6463,25.6548,102500.0
2015-02-19 15:35:00,30.07,30.08,30.06,30.06,98500.0,25.6548,25.6633,25.6463,25.6463,98500.0
2015-02-19 15:40:00,30.06,30.07,30.05,30.05,28000.0,25.6463,25.6548,25.6377,25.6377,28000.0
2015-02-19 15:45:00,30.05,30.05,30.04,30.04,34500.0,25.6377,25.6377,25.6292,25.6292,34500.0
2015-02-19 15:50:00,30.04,30.05,30.04,30.04,61000.0,25.6292,25.6377,25.6292,25.6292,61000.0
2015-02-19 15:55:00,30.05,30.06,30.04,30.06,122500.0,25.6377,25.6463,25.6292,25.6463,122500.0
2015-02-20 09:30:00,30.02,30.07,30.0,30.07,150000.0,25.6121,25.6548,25.5951,25.6548,150000.0
2015-02-20 09:35:00,30.07,30.07,29.96,29.97,83000.0,25.6548,25.6548,25.5609,25.5695,83000.0
2015-02-20 09:40:00,29.97,29.97,29.91,29.94,95000.0,25.5695,25.5695,25.5183,25.5439,95000.0
2015-02-20 09:45:00,29.93,29.97,29.93,29.93,102000.0,25.5354,25.5695,25.5354,25.5354,102000.0
2015-02-20 09:50:00,29.93,29.94,29.89,29.92,105000.0,25.5354,25.5439,25.5012,25.5268,105000.0
2015-02-20 09:55:00,29.92,29.93,29.9,29.91,123500.0,25.5268,25.5354,25.5098,25.5183,123500.0
2015-02-20 10:00:00,29.9,29.9,29.87,29.9,91000.0,25.5098,25.5098,25.4842,25.5098,91000.0
2015-02-20 10:05:00,29.9,29.93,29.9,29.92,75000.0,25.5098,25.5354,25.5098,25.5268,75000.0
2015-02-20 10:10:00,29.93,29.95,29.93,29.95,58000.0,25.5354,25.5524,25.5354,25.5524,58000.0
2015-02-20 10:15:00,29.95,29.98,29.94,29.97,79500.0,25.5524,25.578,25.5439,25.5695,79500.0
2015-02-20 10:20:00,29.97,29.99,29.96,29.98,192500.0,25.5695,25.5865,25.5609,25.578,192500.0
2015-02-20 10:25:00,29.99,29.99,29.96,29.97,80000.0,25.5865,25.5865,25.5609,25.5695,80000.0
2015-02-20 10:30:00,29.96,29.97,29.94,29.96,253000.0,25.5609,25.5695,25.5439,25.5609,253000.0
2015-02-20 10:35:00,29.97,30.04,29.97,30.04,100500.0,25.5695,25.6292,25.5695,25.6292,100500.0
2015-02-20 10:40:00,30.05,30.07,30.04,30.06,53000.0,25.6377,25.6548,25.6292,25.6463,53000.0
2015-02-20 10:45:00,30.06,30.1,30.06,30.09,91000.0,25.6463,25.6804,25.6463,25.6719,91000.0
2015-02-20 10:50:00,30.08,30.08,30.07,30.07,20500.0,25.6633,25.6633,25.6548,25.6548,20500.0
2015-02-20 10:55:00,30.08,30.1,30.07,30.09,67000.0,25.6633,25.6804,25.6548,25.6719,67000.0
2015-02-20 11:00:00,30.1,30.13,30.1,30.12,177000.0,25.6804,25.706,25.6804,25.6975,177000.0
2015-02-20 11:05:00,30.12,30.12,30.1,30.1,48500.0,25.6975,25.6975,25.6804,25.6804,48500.0
2015-02-20 11:10:00,30.1,30.1,30.09,30.09,16500.0,25.6804,25.6804,25.6719,25.6719,16500.0
2015-02-20 11:15:00,30.09,30.1,30.09,30.09,37000.0,25.6719,25.6804,25.6719,25.6719,37000.0
2015-02-20 11:20:00,30.08,30.09,30.07,30.09,43500.0,25.6633,25.6719,25.6548,25.6719,43500.0
2015-02-20 11:25:00,30.09,30.1,30.07,30.08,50000.0,25.6719,25.6804,25.6548,25.6633,50000.0
2015-02-20 11:30:00,30.09,30.09,30.08,30.09,39500.0,25.6719,25.6719,25.6633,25.6719,39500.0
2015-02-20 11:35:00,30.09,30.1,30.07,30.07,43500.0,25.6719,25.6804,25.6548,25.6548,43500.0
2015-02-20 11:40:00,30.08,30.09,30.08,30.09,23000.0,25.6633,25.6719,25.6633,25.6719,23000.0
2015-02-20 11:45:00,30.08,30.09,30.07,30.09,30500.0,25.6633,25.6719,25.6548,25.6719,30500.0
2015-02-20 11:50:00,30.08,30.09,30.08,30.09,32000.0,25.6633,25.6719,25.6633,25.6719,32000.0
2015-02-20 11:55:00,30.09,30.1,30.08,30.1,44000.0,25.6719,25.6804,25.6633,25.6804,44000.0
2015-02-20 12:00:00,30.1,30.12,30.09,30.11,33000.0,25.6804,25.6975,25.6719,25.6889,33000.0
2015-02-20 12:05:00,30.11,30.12,30.1,30.12,31000.0,25.6889,25.6975,25.6804,25.6975,31000.0
2015-02-20 12:10:00,30.11,30.12,30.11,30.12,37000.0,25.6889,25.6975,25.6889,25.6975,37000.0
2015-02-20 12:15:00,30.12,30.13,30.12,30.13,18000.0,25.6975,25.706,25.6975,25.706,18000.0
2015-02-20 12:20:00,30.12,30.13,30.12,30.13,25000.0,25.6975,25.706,25.6975,25.706,25000.0
2015-02-20 12:25:00,30.13,30.13,30.12,30.13,14000.0,25.706,25.706,25.6975,25.706,14000.0
2015-02-20 12:30:00,30.12,30.13,30.11,30.11,34500.0,25.6975,25.706,25.6889,25.6889,34500.0
2015-02-20 12:35:00,30.11,30.17,30.11,30.13,66000.0,25.6889,25.7401,25.6889,25.706,66000.0
2015-02-20 12:40:00,30.13,30.17,30.13,30.14,48500.0,25.706,25.7401,25.706,25.7145,48500.0
2015-02-20 12:45:00,30.14,30.15,30.14,30.15,27500.0,25.7145,25.7231,25.7145,25.7231,27500.0
2015-02-20 12:50:00,30.15,30.15,30.14,30.15,42500.0,25.7231,25.7231,25.7145,25.7231,42500.0
2015-02-20 12:55:00,30.15,30.15,30.13,30.13,39500.0,25.7231,25.7231,25.706,25.706,39500.0
2015-02-20 13:00:00,30.14,30.15,30.13,30.14,32500.0,25.7145,25.7231,25.706,25.7145,32500.0
2015-02-20 13:05:00,30.14,30.15,30.14,30.14,24500.0,25.7145,25.7231,25.7145,25.7145,24500.0
2015-02-20 13:10:00,30.14,30.16,30.14,30.16,47000.0,25.7145,25.7316,25.7145,25.7316,47000.0
2015-02-20 13:15:00,30.16,30.18,30.16,30.17,57500.0,25.7316,25.7486,25.7316,25.7401,57500.0
2015-02-20 13:20:00,30.17,30.19,30.17,30.18,25000.0,25.7401,25.7572,25.7401,25.7486,25000.0
2015-02-20 13:25:00,30.18,30.19,30.17,30.17,23500.0,25.7486,25.7572,25.7401,25.7401,23500.0
2015-02-20 13:30:00,30.18,30.19,30.18,30.18,28000.0,25.7486,25.7572,25.7486,25.7486,28000.0
2015-02-20 13:35:00,30.18,30.2,30.17,30.2,45500.0,25.7486,25.7657,25.7401,25.7657,45500.0
2015-02-20 13:40:00,30.21,30.21,30.18,30.19,39000.0,25.7742,25.7742,25.7486,25.7572,39000.0
2015-02-20 13:45:00,30.19,30.19,30.18,30.19,28500.0,25.7572,25.7572,25.7486,25.7572,28500.0
2015-02-20 13:50:00,30.19,30.19,30.18,30.19,25500.0,25.7572,25.7572,25.7486,25.7572,25500.0
2015-02-20 13:55:00,30.19,30.2,30.19,30.2,30000.0,25.7572,25.7657,25.7572,25.7657,30000.0
2015-02-20 14:00:00,30.2,30.21,30.19,30.21,20500.0,25.7657,25.7742,25.7572,25.7742,20500.0
2015-02-20 14:05:00,30.21,30.22,30.21,30.21,51500.0,25.7742,25.7828,25.7742,25.7742,51500.0
2015-02-20 14:10:00,30.2,30.22,30.2,30.21,44500.0,25.7657,25.7828,25.7657,25.7742,44500.0
2015-02-20 14:15:00,30.21,30.21,30.19,30.2,43500.0,25.7742,25.7742,25.7572,25.7657,43500.0
2015-02-20 14:20:00,30.2,30.2,30.19,30.2,36500.0,25.7657,25.7657,25.7572,25.7657,36500.0
2015-02-20 14:25:00,30.2,30.2,30.19,30.19,33000.0,25.7657,25.7657,25.7572,25.7572,33000.0
2015-02-20 14:30:00,30.19,30.2,30.18,30.19,84000.0,25.7572,25.7657,25.7486,25.7572,84000.0
2015-02-20 14:35:00,30.2,30.2,30.19,30.2,62000.0,25.7657,25.7657,25.7572,25.7657,62000.0
2015-02-20 14:40:00,30.19,30.19,30.18,30.19,60000.0,25.7572,25.7572,25.7486,25.7572,60000.0
2015-02-20 14:45:00,30.19,30.21,30.18,30.2,58500.0,25.7572,25.7742,25.7486,25.7657,58500.0
2015-02-20 14:50:00,30.21,30.22,30.2,30.21,58000.0,25.7742,25.7828,25.7657,25.7742,58000.0
2015-02-20 14:55:00,30.21,30.22,30.21,30.22,60000.0,25.7742,25.7828,25.7742,25.7828,60000.0
2015-02-20 15:00:00,30.22,30.25,30.22,30.24,64500.0,25.7828,25.8084,25.7828,25.7998,64500.0
2015-02-20 15:05:00,30.24,30.28,30.24,30.28,102500.0,25.7998,25.834,25.7998,25.834,102500.0
2015-02-20 15:10:00,30.28,30.28,30.26,30.27,86500.0,25.834,25.834,25.8169,25.8254,86500.0
2015-02-20 15:15:00,30.27,30.27,30.24,30.25,125500.0,25.8254,25.8254,25.7998,25.8084,125500.0
2015-02-20 15:20:00,30.25,30.25,30.24,30.25,124000.0,25.8084,25.8084,25.7998,25.8084,124000.0
2015-02-20 15:25:00,30.25,30.26,30.24,30.26,95500.0,25.8084,25.8169,25.7998,25.8169,95500.0
2015-02-20 15:30:00,30.26,30.27,30.24,30.27,140500.0,25.8169,25.8254,25.7998,25.8254,140500.0
2015-02-20 15:35:00,30.27,30.28,30.26,30.27,46000.0,25.8254,25.834,25.8169,25.8254,46000.0
2015-02-20 15:40:00,30.27,30.28,30.27,30.27,125500.0,25.8254,25.834,25.8254,25.8254,125500.0
2015-02-20 15:45:00,30.28,30.28,30.25,30.25,160000.0,25.834,25.834,25.8084,25.8084,160000.0
2015-02-20 15:50:00,30.26,30.26,30.25,30.26,91500.0,25.8169,25.8169,25.8084,25.8169,91500.0
2015-02-20 15:55:00,30.26,30.29,30.26,30.28,513500.0,25.8169,25.8425,25.8169,25.834,513500.0
2015-02-23 09:30:00,30.23,30.24,30.19,30.2,80000.0,25.7913,25.7998,25.7572,25.7657,80000.0
2015-02-23 09:35:00,30.2,30.25,30.19,30.19,39500.0,25.7657,25.8084,25.7572,25.7572,39500.0
2015-02-23 09:40:00,30.19,30.21,30.18,30.19,59500.0,25.7572,25.7742,25.7486,25.7572,59500.0
2015-02-23 09:45:00,30.2,30.2,30.14,30.16,608500.0,25.7657,25.7657,25.7145,25.7316,608500.0
2015-02-23 09:50:00,30.15,30.15,30.12,30.14,72500.0,25.7231,25.7231,25.6975,25.7145,72500.0
2015-02-23 09:55:00,30.13,30.14,30.1,30.12,79000.0,25.706,25.7145,25.6804,25.6975,79000.0
2015-02-23 10:00:00,30.15,30.15,30.12,30.15,77000.0,25.7231,25.7231,25.6975,25.7231,77000.0
2015-02-23 10:05:00,30.17,30.17,30.15,30.15,30500.0,25.7401,25.7401,25.7231,25.7231,30500.0
2015-02-23 10:10:00,30.16,30.17,30.15,30.15,40500.0,25.7316,25.7401,25.7231,25.7231,40500.0
2015-02-23 10:15:00,30.16,30.16,30.12,30.14,33500.0,25.7316,25.7316,25.6975,25.7145,33500.0
2015-02-23 10:20:00,30.13,30.17,30.13,30.16,25000.0,25.706,25.7401,25.706,25.7316,25000.0
2015-02-23 10:25:00,30.17,30.17,30.15,30.16,14000.0,25.7401,25.7401,25.7231,25.7316,14000.0
2015-02-23 10:30:00,30.17,30.17,30.16,30.17,28000.0,25.7401,25.7401,25.7316,25.7401,28000.0
2015-02-23 10:35:00,30.17,30.17,30.17,30.17,6000.0,25.7401,25.7401,25.7401,25.7401,6000.0
2015-02-23 10:40:00,30.17,30.17,30.15,30.17,13000.0,25.7401,25.7401,25.7231,25.7401,13000.0
2015-02-23 10:45:00,30.16,30.16,30.15,30.15,6000.0,25.7316,25.7316,25.7231,25.7231,6000.0
2015-02-23 10:50:00,30.15,30.15,30.14,30.15,8000.0,25.7231,25.7231,25.7145,25.7231,8000.0
2015-02-23 10:55:00,30.15,30.16,30.14,30.14,18500.0,25.7231,25.7316,25.7145,25.7145,18500.0
2015-02-23 11:00:00,30.15,30.16,30.15,30.15,11500.0,25.7231,25.7316,25.7231,25.7231,11500.0
2015-02-23 11:05:00,30.16,30.17,30.15,30.16,9500.0,25.7316,25.7401,25.7231,25.7316,9500.0
2015-02-23 11:10:00,30.16,30.16,30.15,30.15,27000.0,25.7316,25.7316,25.7231,25.7231,27000.0
2015-02-23 11:15:00,30.16,30.19,30.15,30.19,19000.0,25.7316,25.7572,25.7231,25.7572,19000.0
2015-02-23 11:20:00,30.19,30.19,30.18,30.19,36500.0,25.7572,25.7572,25.7486,25.7572,36500.0
2015-02-23 11:25:00,30.19,30.19,30.19,30.19,20000.0,25.7572,25.7572,25.7572,25.7572,20000.0
2015-02-23 11:30:00,30.19,30.19,30.18,30.19,26500.0,25.7572,25.7572,25.7486,25.7572,26500.0
2015-02-23 11:35:00,30.19,30.2,30.19,30.2,17500.0,25.7572,25.7657,25.7572,25.7657,17500.0
2015-02-23 11:40:00,30.2,30.21,30.2,30.21,69500.0,25.7657,25.7742,25.7657,25.7742,69500.0
2015-02-23 11:45:00,30.21,30.22,30.21,30.21,44500.0,25.7742,25.7828,25.7742,25.7742,44500.0
2015-02-23 11:50:00,30.21,30.21,30.2,30.21,29500.0,25.7742,25.7742,25.7657,25.7742,29500.0
2015-02-23 11:55:00,30.2,30.21,30.19,30.21,23500.0,25.7657,25.7742,25.7572,25.7742,23500.0
2015-02-23 12:00:00,30.21,30.22,30.21,30.22,21500.0,25.7742,25.7828,25.7742,25.7828,21500.0
2015-02-23 12:05:00,30.22,30.22,30.21,30.21,40500.0,25.7828,25.7828,25.7742,25.7742,40500.0
2015-02-23 12:10:00,30.21,30.22,30.21,30.21,7500.0,25.7742,25.7828,25.7742,25.7742,7500.0
2015-02-23 12:15:00,30.22,30.22,30.21,30.21,24500.0,25.7828,25.7828,25.7742,25.7742,24500.0
2015-02-23 12:20:00,30.2,30.21,30.2,30.21,33500.0,25.7657,25.7742,25.7657,25.7742,33500.0
2015-02-23 12:25:00,30.21,30.21,30.2,30.2,11000.0,25.7742,25.7742,25.7657,25.7657,11000.0
2015-02-23 12:30:00,30.2,30.2,30.19,30.19,44000.0,25.7657,25.7657,25.7572,25.7572,44000.0
2015-02-23 12:35:00,30.2,30.2,30.17,30.17,133000.0,25.7657,25.7657,25.7401,25.7401,133000.0
2015-02-23 12:40:00,30.17,30.18,30.16,30.16,28000.0,25.7401,25.7486,25.7316,25.7316,28000.0
2015-02-23 12:45:00,30.16,30.17,30.15,30.16,71500.0,25.7316,25.7401,25.7231,25.7316,71500.0
2015-02-23 12:50:00,30.16,30.18,30.15,30.17,18000.0,25.7316,25.7486,25.7231,25.7401,18000.0
2015-02-23 12:55:00,30.17,30.17,30.16,30.16,8000.0,25.7401,25.7401,25.7316,25.7316,8000.0
2015-02-23 13:00:00,30.16,30.16,30.16,30.16,3000.0,25.7316,25.7316,25.7316,25.7316,3000.0
2015-02-23 13:05:00,30.17,30.18,30.17,30.18,14500.0,25.7401,25.7486,25.7401,25.7486,14500.0
2015-02-23 13:10:00,30.17,30.19,30.17,30.18,22000.0,25.7401,25.7572,25.7401,25.7486,22000.0
2015-02-23 13:15:00,30.18,30.2,30.18,30.2,7500.0,25.7486,25.7657,25.7486,25.7657,7500.0
2015-02-23 13:20:00,30.19,30.19,30.18,30.18,27000.0,25.7572,25.7572,25.7486,25.7486,27000.0
2015-02-23 13:25:00,30.18,30.19,30.18,30.19,14500.0,25.7486,25.7572,25.7486,25.7572,14500.0
2015-02-23 13:30:00,30.19,30.23,30.19,30.2,19500.0,25.7572,25.7913,25.7572,25.7657,19500.0
2015-02-23 13:35:00,30.2,30.21,30.2,30.21,42000.0,25.7657,25.7742,25.7657,25.7742,42000.0
2015-02-23 13:40:00,30.21,30.22,30.2,30.2,30500.0,25.7742,25.7828,25.7657,25.7657,30500.0
2015-02-23 13:45:00,30.2,30.21,30.18,30.19,40500.0,25.7657,25.7742,25.7486,25.7572,40500.0
2015-02-23 13:50:00,30.2,30.2,30.19,30.19,37000.0,25.7657,25.7657,25.7572,25.7572,37000.0
2015-02-23 13:55:00,30.19,30.2,30.18,30.19,22500.0,25.7572,25.7657,25.7486,25.7572,22500.0
2015-02-23 14:00:00,30.19,30.21,30.19,30.2,30500.0,25.7572,25.7742,25.7572,25.7657,30500.0
2015-02-23 14:05:00,30.2,30.22,30.2,30.21,24500.0,25.7657,25.7828,25.7657,25.7742,24500.0
2015-02-23 14:10:00,30.22,30.22,30.2,30.2,15000.0,25.7828,25.7828,25.7657,25.7657,15000.0
2015-02-23 14:15:00,30.19,30.21,30.19,30.21,37500.0,25.7572,25.7742,25.7572,25.7742,37500.0
2015-02-23 14:20:00,30.21,30.21,30.2,30.2,20000.0,25.7742,25.7742,25.7657,25.7657,20000.0
2015-02-23 14:25:00,30.2,30.21,30.2,30.21,8500.0,25.7657,25.7742,25.7657,25.7742,8500.0
2015-02-23 14:30:00,30.2,30.2,30.18,30.18,26000.0,25.7657,25.7657,25.7486,25.7486,26000.0
2015-02-23 14:35:00,30.18,30.19,30.17,30.17,19000.0,25.7486,25.7572,25.7401,25.7401,19000.0
2015-02-23 14:40:00,30.16,30.17,30.15,30.17,29500.0,25.7316,25.7401,25.7231,25.7401,29500.0
2015-02-23 14:45:00,30.18,30.18,30.17,30.17,27000.0,25.7486,25.7486,25.7401,25.7401,27000.0
2015-02-23 14:50:00,30.17,30.17,30.16,30.16,20500.0,25.7401,25.7401,25.7316,25.7316,20500.0
2015-02-23 14:55:00,30.16,30.18,30.16,30.17,29500.0,25.7316,25.7486,25.7316,25.7401,29500.0
2015-02-23 15:00:00,30.16,30.18,30.16,30.16,17500.0,25.7316,25.7486,25.7316,25.7316,17500.0
2015-02-23 15:05:00,30.15,30.16,30.14,30.14,18000.0,25.7231,25.7316,25.7145,25.7145,18000.0
2015-02-23 15:10:00,30.15,30.16,30.14,30.16,111500.0,25.7231,25.7316,25.7145,25.7316,111500.0
2015-02-23 15:15:00,30.16,30.17,30.15,30.16,16000.0,25.7316,25.7401,25.7231,25.7316,16000.0
2015-02-23 15:20:00,30.16,30.17,30.16,30.16,31000.0,25.7316,25.7401,25.7316,25.7316,31000.0
2015-02-23 15:25:00,30.16,30.18,30.16,30.17,50500.0,25.7316,25.7486,25.7316,25.7401,50500.0
2015-02-23 15:30:00,30.17,30.18,30.17,30.17,25000.0,25.7401,25.7486,25.7401,25.7401,25000.0
2015-02-23 15:35:00,30.18,30.19,30.17,30.19,185500.0,25.7486,25.7572,25.7401,25.7572,185500.0
2015-02-23 15:40:00,30.2,30.21,30.19,30.21,110000.0,25.7657,25.7742,25.7572,25.7742,110000.0
2015-02-23 15:45:00,30.21,30.22,30.21,30.22,38500.0,25.7742,25.7828,25.7742,25.7828,38500.0
2015-02-23 15:50:00,30.22,30.24,30.22,30.24,69500.0,25.7828,25.7998,25.7828,25.7998,69500.0
2015-02-23 15:55:00,30.24,30.28,30.24,30.28,288500.0,25.7998,25.834,25.7998,25.834,288500.0
2015-02-24 09:30:00,30.26,30.3,30.23,30.23,111000.0,25.8169,25.851,25.7913,25.7913,111000.0
2015-02-24 09:35:00,30.22,30.25,30.22,30.23,38000.0,25.7828,25.8084,25.7828,25.7913,38000.0
2015-02-24 09:40:00,30.22,30.26,30.21,30.26,67000.0,25.7828,25.8169,25.7742,25.8169,67000.0
2015-02-24 09:45:00,30.26,30.27,30.25,30.25,184000.0,25.8169,25.8254,25.8084,25.8084,184000.0
2015-02-24 09:50:00,30.26,30.27,30.25,30.26,191500.0,25.8169,25.8254,25.8084,25.8169,191500.0
2015-02-24 09:55:00,30.26,30.26,30.23,30.24,17000.0,25.8169,25.8169,25.7913,25.7998,17000.0
2015-02-24 10:00:00,30.22,30.23,30.18,30.23,11000.0,25.7828,25.7913,25.7486,25.7913,11000.0
2015-02-24 10:05:00,30.22,30.25,30.2,30.25,19500.0,25.7828,25.8084,25.7657,25.8084,19500.0
2015-02-24 10:10:00,30.26,30.26,30.24,30.25,20500.0,25.8169,25.8169,25.7998,25.8084,20500.0
2015-02-24 10:15:00,30.24,30.27,30.22,30.26,64500.0,25.7998,25.8254,25.7828,25.8169,64500.0
2015-02-24 10:20:00,30.26,30.31,30.26,30.3,66000.0,25.8169,25.8596,25.8169,25.851,66000.0
2015-02-24 10:25:00,30.31,30.33,30.3,30.31,39000.0,25.8596,25.8766,25.851,25.8596,39000.0
2015-02-24 10:30:00,30.31,30.32,30.3,30.3,32000.0,25.8596,25.8681,25.851,25.851,32000.0
2015-02-24 10:35:00,30.3,30.31,30.3,30.3,24500.0,25.851,25.8596,25.851,25.851,24500.0
2015-02-24 10:40:00,30.3,30.31,30.29,30.3,12000.0,25.851,25.8596,25.8425,25.851,12000.0
2015-02-24 10:45:00,30.31,30.31,30.28,30.29,22500.0,25.8596,25.8596,25.834,25.8425,22500.0
2015-02-24 10:50:00,30.29,30.29,30.28,30.28,13000.0,25.8425,25.8425,25.834,25.834,13000.0
2015-02-24 10:55:00,30.27,30.28,30.27,30.28,29500.0,25.8254,25.834,25.8254,25.834,29500.0
2015-02-24 11:00:00,30.29,30.29,30.28,30.28,12500.0,25.8425,25.8425,25.834,25.834,12500.0
2015-02-24 11:05:00,30.28,30.3,30.28,30.29,35000.0,25.834,25.851,25.834,25.8425,35000.0
2015-02-24 11:10:00,30.29,30.32,30.29,30.32,42000.0,25.8425,25.8681,25.8425,25.8681,42000.0
2015-02-24 11:15:00,30.32,30.32,30.3,30.3,29000.0,25.8681,25.8681,25.851,25.851,29000.0
2015-02-24 11:20:00,30.3,30.31,30.29,30.3,31500.0,25.851,25.8596,25.8425,25.851,31500.0
2015-02-24 11:25:00,30.3,30.3,30.28,30.29,14000.0,25.851,25.851,25.834,25.8425,14000.0
2015-02-24 11:30:00,30.28,30.3,30.25,30.26,71000.0,25.834,25.851,25.8084,25.8169,71000.0
2015-02-24 11:35:00,30.26,30.26,30.25,30.26,16000.0,25.8169,25.8169,25.8084,25.8169,16000.0
2015-02-24 11:40:00,30.26,30.26,30.24,30.24,9000.0,25.8169,25.8169,25.7998,25.7998,9000.0
2015-02-24 11:45:00,30.24,30.25,30.24,30.24,63000.0,25.7998,25.8084,25.7998,25.7998,63000.0
2015-02-24 11:50:00,30.24,30.25,30.24,30.25,21500.0,25.7998,25.8084,25.7998,25.8084,21500.0
2015-02-24 11:55:00,30.26,30.26,30.25,30.25,26500.0,25.8169,25.8169,25.8084,25.8084,26500.0
2015-02-24 12:00:00,30.23,30.26,30.23,30.25,55500.0,25.7913,25.8169,25.7913,25.8084,55500.0
2015-02-24 12:05:00,30.26,30.26,30.25,30.26,19000.0,25.8169,25.8169,25.8084,25.8169,19000.0
2015-02-24 12:10:00,30.26,30.28,30.26,30.27,13000.0,25.8169,25.834,25.8169,25.8254,13000.0
2015-02-24 12:15:00,30.26,30.26,30.24,30.25,21500.0,25.8169,25.8169,25.7998,25.8084,21500.0
2015-02-24 12:20:00,30.25,30.26,30.25,30.25,21000.0,25.8084,25.8169,25.8084,25.8084,21000.0
2015-02-24 12:25:00,30.25,30.26,30.24,30.25,22500.0,25.8084,25.8169,25.7998,25.8084,22500.0
2015-02-24 12:30:00,30.25,30.25,30.2,30.22,127000.0,25.8084,25.8084,25.7657,25.7828,127000.0
2015-02-24 12:35:00,30.22,30.22,30.21,30.22,38500.0,25.7828,25.7828,25.7742,25.7828,38500.0
2015-02-24 12:40:00,30.22,30.23,30.22,30.23,15000.0,25.7828,25.7913,25.7828,25.7913,15000.0
2015-02-24 12:45:00,30.23,30.23,30.22,30.23,11000.0,25.7913,25.7913,25.7828,25.7913,11000.0
2015-02-24 12:50:00,30.23,30.23,30.22,30.23,25000.0,25.7913,25.7913,25.7828,25.7913,25000.0
2015-02-24 12:55:00,30.23,30.25,30.23,30.24,46000.0,25.7913,25.8084,25.7913,25.7998,46000.0
2015-02-24 13:00:00,30.23,30.24,30.22,30.24,19500.0,25.7913,25.7998,25.7828,25.7998,19500.0
2015-02-24 13:05:00,30.24,30.24,30.23,30.23,26500.0,25.7998,25.7998,25.7913,25.7913,26500.0
2015-02-24 13:10:00,30.24,30.24,30.22,30.23,21000.0,25.7998,25.7998,25.7828,25.7913,21000.0
2015-02-24 13:15:00,30.22,30.23,30.22,30.22,21000.0,25.7828,25.7913,25.7828,25.7828,21000.0
2015-02-24 13:20:00,30.22,30.23,30.21,30.22,22500.0,25.7828,25.7913,25.7742,25.7828,22500.0
2015-02-24 13:25:00,30.22,30.24,30.22,30.23,49000.0,25.7828,25.7998,25.7828,25.7913,49000.0
2015-02-24 13:30:00,30.23,30.25,30.22,30.25,46000.0,25.7913,25.8084,25.7828,25.8084,46000.0
2015-02-24 13:35:00,30.25,30.25,30.24,30.24,182000.0,25.8084,25.8084,25.7998,25.7998,182000.0
2015-02-24 13:40:00,30.24,30.26,30.23,30.26,58500.0,25.7998,25.8169,25.7913,25.8169,58500.0
2015-02-24 13:45:00,30.26,30.26,30.25,30.26,60500.0,25.8169,25.8169,25.8084,25.8169,60500.0
2015-02-24 13:50:00,30.26,30.26,30.24,30.25,46000.0,25.8169,25.8169,25.7998,25.8084,46000.0
2015-02-24 13:55:00,30.25,30.26,30.25,30.26,37000.0,25.8084,25.8169,25.8084,25.8169,37000.0
2015-02-24 14:00:00,30.26,30.27,30.26,30.26,147500.0,25.8169,25.8254,25.8169,25.8169,147500.0
2015-02-24 14:05:00,30.26,30.26,30.24,30.24,85500.0,25.8169,25.8169,25.7998,25.7998,85500.0
2015-02-24 14:10:00,30.24,30.25,30.24,30.25,184000.0,25.7998,25.8084,25.7998,25.8084,184000.0
2015-02-24 14:15:00,30.25,30.25,30.24,30.24,137000.0,25.8084,25.8084,25.7998,25.7998,137000.0
2015-02-24 14:20:00,30.24,30.26,30.24,30.25,36500.0,25.7998,25.8169,25.7998,25.8084,36500.0
2015-02-24 14:25:00,30.26,30.27,30.25,30.25,65500.0,25.8169,25.8254,25.8084,25.8084,65500.0
2015-02-24 14:30:00,30.25,30.26,30.25,30.25,52000.0,25.8084,25.8169,25.8084,25.8084,52000.0
2015-02-24 14:35:00,30.25,30.27,30.25,30.27,20500.0,25.8084,25.8254,25.8084,25.8254,20500.0
2015-02-24 14:40:00,30.27,30.28,30.27,30.28,108500.0,25.8254,25.834,25.8254,25.834,108500.0
2015-02-24 14:45:00,30.28,30.28,30.27,30.27,28500.0,25.834,25.834,25.8254,25.8254,28500.0
2015-02-24 14:50:00,30.27,30.28,30.27,30.28,23500.0,25.8254,25.834,25.8254,25.834,23500.0
2015-02-24 14:55:00,30.28,30.28,30.27,30.28,18500.0,25.834,25.834,25.8254,25.834,18500.0
2015-02-24 15:00:00,30.28,30.29,30.28,30.29,40000.0,25.834,25.8425,25.834,25.8425,40000.0
2015-02-24 15:05:00,30.29,30.3,30.29,30.3,64000.0,25.8425,25.851,25.8425,25.851,64000.0
2015-02-24 15:10:00,30.3,30.31,30.29,30.3,34000.0,25.851,25.8596,25.8425,25.851,34000.0
2015-02-24 15:15:00,30.29,30.31,30.29,30.31,72500.0,25.8425,25.8596,25.8425,25.8596,72500.0
2015-02-24 15:20:00,30.31,30.31,30.3,30.31,35000.0,25.8596,25.8596,25.851,25.8596,35000.0
2015-02-24 15:25:00,30.31,30.32,30.31,30.31,34500.0,25.8596,25.8681,25.8596,25.8596,34500.0
2015-02-24 15:30:00,30.31,30.31,30.3,30.3,31500.0,25.8596,25.8596,25.851,25.851,31500.0
2015-02-24 15:35:00,30.3,30.32,30.3,30.32,56500.0,25.851,25.8681,25.851,25.8681,56500.0
2015-02-24 15:40:00,30.32,30.34,30.32,30.33,99500.0,25.8681,25.8852,25.8681,25.8766,99500.0
2015-02-24 15:45:00,30.33,30.33,30.3,30.31,52000.0,25.8766,25.8766,25.851,25.8596,52000.0
2015-02-24 15:50:00,30.31,30.31,30.3,30.3,56500.0,25.8596,25.8596,25.851,25.851,56500.0
2015-02-24 15:55:00,30.3,30.32,30.29,30.32,268500.0,25.851,25.8681,25.8425,25.8681,268500.0
2015-02-25 09:30:00,30.28,30.3,30.26,30.29,110000.0,25.834,25.851,25.8169,25.8425,110000.0
2015-02-25 09:35:00,30.3,30.31,30.27,30.3,45000.0,25.851,25.8596,25.8254,25.851,45000.0
2015-02-25 09:40:00,30.31,30.31,30.28,30.28,28500.0,25.8596,25.8596,25.834,25.834,28500.0
2015-02-25 09:45:00,30.29,30.29,30.27,30.28,18000.0,25.8425,25.8425,25.8254,25.834,18000.0
2015-02-25 09:50:00,30.28,30.29,30.25,30.27,10000.0,25.834,25.8425,25.8084,25.8254,10000.0
2015-02-25 09:55:00,30.27,30.28,30.26,30.28,17000.0,25.8254,25.834,25.8169,25.834,17000.0
2015-02-25 10:00:00,30.3,30.3,30.29,30.3,25500.0,25.851,25.851,25.8425,25.851,25500.0
2015-02-25 10:05:00,30.3,30.31,30.29,30.31,11000.0,25.851,25.8596,25.8425,25.8596,11000.0
2015-02-25 10:10:00,30.31,30.31,30.3,30.31,21500.0,25.8596,25.8596,25.851,25.8596,21500.0
2015-02-25 10:15:00,30.3,30.3,30.28,30.3,19500.0,25.851,25.851,25.834,25.851,19500.0
2015-02-25 10:20:00,30.31,30.31,30.29,30.3,26000.0,25.8596,25.8596,25.8425,25.851,26000.0
2015-02-25 10:25:00,30.3,30.31,30.3,30.31,17500.0,25.851,25.8596,25.851,25.8596,17500.0
2015-02-25 10:30:00,30.3,30.33,30.3,30.31,24000.0,25.851,25.8766,25.851,25.8596,24000.0
2015-02-25 10:35:00,30.32,30.33,30.31,30.33,30000.0,25.8681,25.8766,25.8596,25.8766,30000.0
2015-02-25 10:40:00,30.32,30.34,30.31,30.34,51500.0,25.8681,25.8852,25.8596,25.8852,51500.0
2015-02-25 10:45:00,30.34,30.34,30.34,30.34,8500.0,25.8852,25.8852,25.8852,25.8852,8500.0
2015-02-25 10:50:00,30.34,30.34,30.33,30.33,46500.0,25.8852,25.8852,25.8766,25.8766,46500.0
2015-02-25 10:55:00,30.33,30.34,30.33,30.33,66500.0,25.8766,25.8852,25.8766,25.8766,66500.0
2015-02-25 11:00:00,30.34,30.34,30.33,30.34,25000.0,25.8852,25.8852,25.8766,25.8852,25000.0
2015-02-25 11:05:00,30.33,30.33,30.32,30.32,20000.0,25.8766,25.8766,25.8681,25.8681,20000.0
2015-02-25 11:10:00,30.32,30.33,30.31,30.32,57500.0,25.8681,25.8766,25.8596,25.8681,57500.0
2015-02-25 11:15:00,30.33,30.35,30.32,30.35,109500.0,25.8766,25.8937,25.8681,25.8937,109500.0
2015-02-25 11:20:00,30.35,30.35,30.34,30.34,15500.0,25.8937,25.8937,25.8852,25.8852,15500.0
2015-02-25 11:25:00,30.35,30.36,30.35,30.35,55000.0,25.8937,25.9022,25.8937,25.8937,55000.0
2015-02-25 11:30:00,30.34,30.35,30.34,30.35,15000.0,25.8852,25.8937,25.8852,25.8937,15000.0
2015-02-25 11:35:00,30.34,30.34,30.33,30.34,43500.0,25.8852,25.8852,25.8766,25.8852,43500.0
2015-02-25 11:40:00,30.34,30.35,30.32,30.32,30500.0,25.8852,25.8937,25.8681,25.8681,30500.0
2015-02-25 11:45:00,30.33,30.34,30.33,30.34,22500.0,25.8766,25.8852,25.8766,25.8852,22500.0
2015-02-25 11:50:00,30.34,30.36,30.34,30.34,23500.0,25.8852,25.9022,25.8852,25.8852,23500.0
2015-02-25 11:55:00,30.34,30.34,30.32,30.33,25000.0,25.8852,25.8852,25.8681,25.8766,25000.0
2015-02-25 12:00:00,30.33,30.34,30.32,30.34,56000.0,25.8766,25.8852,25.8681,25.8852,56000.0
2015-02-25 12:05:00,30.34,30.35,30.34,30.34,27000.0,25.8852,25.8937,25.8852,25.8852,27000.0
2015-02-25 12:10:00,30.34,30.36,30.34,30.35,19500.0,25.8852,25.9022,25.8852,25.8937,19500.0
2015-02-25 12:15:00,30.35,30.35,30.34,30.35,66000.0,25.8937,25.8937,25.8852,25.8937,66000.0
2015-02-25 12:20:00,30.34,30.35,30.34,30.35,79000.0,25.8852,25.8937,25.8852,25.8937,79000.0
2015-02-25 12:25:00,30.35,30.36,30.35,30.35,28000.0,25.8937,25.9022,25.8937,25.8937,28000.0
2015-02-25 12:30:00,30.35,30.36,30.35,30.36,59500.0,25.8937,25.9022,25.8937,25.9022,59500.0
2015-02-25 12:35:00,30.36,30.36,30.35,30.35,33000.0,25.9022,25.9022,25.8937,25.8937,33000.0
2015-02-25 12:40:00,30.35,30.36,30.35,30.36,22500.0,25.8937,25.9022,25.8937,25.9022,22500.0
2015-02-25 12:45:00,30.36,30.36,30.36,30.36,27500.0,25.9022,25.9022,25.9022,25.9022,27500.0
2015-02-25 12:50:00,30.36,30.36,30.34,30.35,18500.0,25.9022,25.9022,25.8852,25.8937,18500.0
2015-02-25 12:55:00,30.35,30.35,30.34,30.34,19500.0,25.8937,25.8937,25.8852,25.8852,19500.0
2015-02-25 13:00:00,30.34,30.34,30.33,30.34,37000.0,25.8852,25.8852,25.8766,25.8852,37000.0
2015-02-25 13:05:00,30.34,30.34,30.32,30.33,29500.0,25.8852,25.8852,25.8681,25.8766,29500.0
2015-02-25 13:10:00,30.33,30.34,30.33,30.34,21500.0,25.8766,25.8852,25.8766,25.8852,21500.0
2015-02-25 13:15:00,30.34,30.34,30.34,30.34,12500.0,25.8852,25.8852,25.8852,25.8852,12500.0
2015-02-25 13:20:00,30.34,30.34,30.33,30.34,29000.0,25.8852,25.8852,25.8766,25.8852,29000.0
2015-02-25 13:25:00,30.35,30.35,30.34,30.35,25000.0,25.8937,25.8937,25.8852,25.8937,25000.0
2015-02-25 13:30:00,30.36,30.36,30.35,30.36,30500.0,25.9022,25.9022,25.8937,25.9022,30500.0
2015-02-25 13:35:00,30.36,30.37,30.35,30.36,44000.0,25.9022,25.9107,25.8937,25.9022,44000.0
2015-02-25 13:40:00,30.36,30.36,30.35,30.36,193500.0,25.9022,25.9022,25.8937,25.9022,193500.0
2015-02-25 13:45:00,30.36,30.36,30.35,30.35,28500.0,25.9022,25.9022,25.8937,25.8937,28500.0
2015-02-25 13:50:00,30.36,30.36,30.35,30.35,23500.0,25.9022,25.9022,25.8937,25.8937,23500.0
2015-02-25 13:55:00,30.35,30.36,30.34,30.35,49000.0,25.8937,25.9022,25.8852,25.8937,49000.0
2015-02-25 14:00:00,30.35,30.36,30.35,30.35,18000.0,25.8937,25.9022,25.8937,25.8937,18000.0
2015-02-25 14:05:00,30.35,30.35,30.33,30.33,9500.0,25.8937,25.8937,25.8766,25.8766,9500.0
2015-02-25 14:10:00,30.33,30.34,30.33,30.33,32500.0,25.8766,25.8852,25.8766,25.8766,32500.0
2015-02-25 14:15:00,30.33,30.35,30.32,30.34,18500.0,25.8766,25.8937,25.8681,25.8852,18500.0
2015-02-25 14:20:00,30.34,30.34,30.33,30.33,33000.0,25.8852,25.8852,25.8766,25.8766,33000.0
2015-02-25 14:25:00,30.33,30.33,30.3,30.31,30000.0,25.8766,25.8766,25.851,25.8596,30000.0
2015-02-25 14:30:00,30.31,30.32,30.3,30.3,23000.0,25.8596,25.8681,25.851,25.851,23000.0
2015-02-25 14:35:00,30.3,30.3,30.26,30.26,39000.0,25.851,25.851,25.8169,25.8169,39000.0
2015-02-25 14:40:00,30.26,30.26,30.24,30.25,34000.0,25.8169,25.8169,25.7998,25.8084,34000.0
2015-02-25 14:45:00,30.25,30.27,30.25,30.25,26500.0,25.8084,25.8254,25.8084,25.8084,26500.0
2015-02-25 14:50:00,30.25,30.25,30.22,30.25,44500.0,25.8084,25.8084,25.7828,25.8084,44500.0
2015-02-25 14:55:00,30.25,30.26,30.25,30.25,84000.0,25.8084,25.8169,25.8084,25.8084,84000.0
2015-02-25 15:00:00,30.25,30.26,30.22,30.22,22500.0,25.8084,25.8169,25.7828,25.7828,22500.0
2015-02-25 15:05:00,30.22,30.24,30.21,30.23,97000.0,25.7828,25.7998,25.7742,25.7913,97000.0
2015-02-25 15:10:00,30.23,30.25,30.23,30.24,27500.0,25.7913,25.8084,25.7913,25.7998,27500.0
2015-02-25 15:15:00,30.24,30.25,30.23,30.24,19500.0,25.7998,25.8084,25.7913,25.7998,19500.0
2015-02-25 15:20:00,30.24,30.24,30.23,30.23,23500.0,25.7998,25.7998,25.7913,25.7913,23500.0
2015-02-25 15:25:00,30.23,30.24,30.22,30.22,53500.0,25.7913,25.7998,25.7828,25.7828,53500.0
2015-02-25 15:30:00,30.22,30.26,30.22,30.25,40500.0,25.7828,25.8169,25.7828,25.8084,40500.0
2015-02-25 15:35:00,30.24,30.26,30.24,30.26,55500.0,25.7998,25.8169,25.7998,25.8169,55500.0
2015-02-25 15:40:00,30.26,30.27,30.26,30.27,69500.0,25.8169,25.8254,25.8169,25.8254,69500.0
2015-02-25 15:45:00,30.28,30.28,30.26,30.28,53500.0,25.834,25.834,25.8169,25.834,53500.0
2015-02-25 15:50:00,30.28,30.29,30.28,30.29,67000.0,25.834,25.8425,25.834,25.8425,67000.0
2015-02-25 15:55:00,30.29,30.29,30.27,30.29,161000.0,25.8425,25.8425,25.8254,25.8425,161000.0
2015-02-26 09:30:00,30.27,30.28,30.26,30.27,100500.0,25.8254,25.834,25.8169,25.8254,100500.0
2015-02-26 09:35:00,30.27,30.29,30.26,30.28,19000.0,25.8254,25.8425,25.8169,25.834,19000.0
2015-02-26 09:40:00,30.29,30.29,30.25,30.27,24500.0,25.8425,25.8425,25.8084,25.8254,24500.0
2015-02-26 09:45:00,30.25,30.25,30.22,30.23,5000.0,25.8084,25.8084,25.7828,25.7913,5000.0
2015-02-26 09:50:00,30.22,30.23,30.21,30.21,10000.0,25.7828,25.7913,25.7742,25.7742,10000.0
2015-02-26 09:55:00,30.18,30.19,30.17,30.17,24500.0,25.7486,25.7572,25.7401,25.7401,24500.0
2015-02-26 10:00:00,30.16,30.19,30.16,30.18,32000.0,25.7316,25.7572,25.7316,25.7486,32000.0
2015-02-26 10:05:00,30.18,30.2,30.18,30.19,25500.0,25.7486,25.7657,25.7486,25.7572,25500.0
2015-02-26 10:10:00,30.19,30.2,30.18,30.18,4000.0,25.7572,25.7657,25.7486,25.7486,4000.0
2015-02-26 10:15:00,30.2,30.21,30.2,30.2,5000.0,25.7657,25.7742,25.7657,25.7657,5000.0
2015-02-26 10:20:00,30.19,30.2,30.19,30.2,5000.0,25.7572,25.7657,25.7572,25.7657,5000.0
2015-02-26 10:25:00,30.2,30.21,30.2,30.2,48500.0,25.7657,25.7742,25.7657,25.7657,48500.0
2015-02-26 10:30:00,30.2,30.21,30.19,30.21,21500.0,25.7657,25.7742,25.7572,25.7742,21500.0
2015-02-26 10:35:00,30.23,30.24,30.23,30.24,63000.0,25.7913,25.7998,25.7913,25.7998,63000.0
2015-02-26 10:40:00,30.23,30.24,30.23,30.24,18000.0,25.7913,25.7998,25.7913,25.7998,18000.0
2015-02-26 10:45:00,30.25,30.25,30.23,30.23,30500.0,25.8084,25.8084,25.7913,25.7913,30500.0
2015-02-26 10:50:00,30.23,30.24,30.22,30.23,6500.0,25.7913,25.7998,25.7828,25.7913,6500.0
2015-02-26 10:55:00,30.23,30.24,30.23,30.24,8500.0,25.7913,25.7998,25.7913,25.7998,8500.0
2015-02-26 11:00:00,30.23,30.24,30.23,30.24,20500.0,25.7913,25.7998,25.7913,25.7998,20500.0
2015-02-26 11:05:00,30.24,30.27,30.24,30.26,23000.0,25.7998,25.8254,25.7998,25.8169,23000.0
2015-02-26 11:10:00,30.26,30.27,30.26,30.27,13500.0,25.8169,25.8254,25.8169,25.8254,13500.0
2015-02-26 11:15:00,30.27,30.28,30.26,30.28,18500.0,25.8254,25.834,25.8169,25.834,18500.0
2015-02-26 11:20:00,30.27,30.28,30.27,30.27,59500.0,25.8254,25.834,25.8254,25.8254,59500.0
2015-02-26 11:25:00,30.28,30.28,30.27,30.27,88500.0,25.834,25.834,25.8254,25.8254,88500.0
2015-02-26 11:30:00,30.28,30.28,30.27,30.28,27500.0,25.834,25.834,25.8254,25.834,27500.0
2015-02-26 11:35:00,30.28,30.29,30.28,30.29,79500.0,25.834,25.8425,25.834,25.8425,79500.0
2015-02-26 11:40:00,30.28,30.29,30.28,30.28,12500.0,25.834,25.8425,25.834,25.834,12500.0
2015-02-26 11:45:00,30.29,30.29,30.28,30.28,26500.0,25.8425,25.8425,25.834,25.834,26500.0
2015-02-26 11:50:00,30.27,30.28,30.27,30.27,36500.0,25.8254,25.834,25.8254,25.8254,36500.0
2015-02-26 11:55:00,30.27,30.27,30.25,30.26,21500.0,25.8254,25.8254,25.8084,25.8169,21500.0
2015-02-26 12:00:00,30.26,30.27,30.26,30.27,68500.0,25.8169,25.8254,25.8169,25.8254,68500.0
2015-02-26 12:05:00,30.26,30.26,30.25,30.25,15500.0,25.8169,25.8169,25.8084,25.8084,15500.0
2015-02-26 12:10:00,30.26,30.26,30.25,30.26,68500.0,25.8169,25.8169,25.8084,25.8169,68500.0
2015-02-26 12:15:00,30.26,30.26,30.23,30.23,58000.0,25.8169,25.8169,25.7913,25.7913,58000.0
2015-02-26 12:20:00,30.22,30.24,30.22,30.24,20000.0,25.7828,25.7998,25.7828,25.7998,20000.0
2015-02-26 12:25:00,30.24,30.25,30.23,30.24,25000.0,25.7998,25.8084,25.7913,25.7998,25000.0
2015-02-26 12:30:00,30.24,30.25,30.23,30.25,18000.0,25.7998,25.8084,25.7913,25.8084,18000.0
2015-02-26 12:35:00,30.25,30.25,30.24,30.25,12500.0,25.8084,25.8084,25.7998,25.8084,12500.0
2015-02-26 12:40:00,30.25,30.25,30.24,30.24,10500.0,25.8084,25.8084,25.7998,25.7998,10500.0
2015-02-26 12:45:00,30.24,30.28,30.24,30.26,30500.0,25.7998,25.834,25.7998,25.8169,30500.0
2015-02-26 12:50:00,30.27,30.27,30.26,30.26,16000.0,25.8254,25.8254,25.8169,25.8169,16000.0
2015-02-26 12:55:00,30.27,30.27,30.26,30.27,15500.0,25.8254,25.8254,25.8169,25.8254,15500.0
2015-02-26 13:00:00,30.27,30.27,30.26,30.26,42000.0,25.8254,25.8254,25.8169,25.8169,42000.0
2015-02-26 13:05:00,30.26,30.26,30.25,30.26,62000.0,25.8169,25.8169,25.8084,25.8169,62000.0
2015-02-26 13:10:00,30.26,30.26,30.25,30.26,14500.0,25.8169,25.8169,25.8084,25.8169,14500.0
2015-02-26 13:15:00,30.26,30.27,30.25,30.25,48500.0,25.8169,25.8254,25.8084,25.8084,48500.0
2015-02-26 13:20:00,30.24,30.24,30.22,30.23,15000.0,25.7998,25.7998,25.7828,25.7913,15000.0
2015-02-26 13:25:00,30.24,30.25,30.24,30.24,28000.0,25.7998,25.8084,25.7998,25.7998,28000.0
2015-02-26 13:30:00,30.24,30.25,30.24,30.25,89500.0,25.7998,25.8084,25.7998,25.8084,89500.0
2015-02-26 13:35:00,30.25,30.26,30.25,30.25,16500.0,25.8084,25.8169,25.8084,25.8084,16500.0
2015-02-26 13:40:00,30.25,30.26,30.24,30.25,13500.0,25.8084,25.8169,25.7998,25.8084,13500.0
2015-02-26 13:45:00,30.24,30.25,30.23,30.23,31000.0,25.7998,25.8084,25.7913,25.7913,31000.0
2015-02-26 13:50:00,30.24,30.25,30.23,30.25,16500.0,25.7998,25.8084,25.7913,25.8084,16500.0
2015-02-26 13:55:00,30.25,30.25,30.24,30.25,28500.0,25.8084,25.8084,25.7998,25.8084,28500.0
2015-02-26 14:00:00,30.25,30.26,30.25,30.25,11000.0,25.8084,25.8169,25.8084,25.8084,11000.0
2015-02-26 14:05:00,30.25,30.25,30.23,30.23,18000.0,25.8084,25.8084,25.7913,25.7913,18000.0
2015-02-26 14:10:00,30.23,30.24,30.22,30.23,48500.0,25.7913,25.7998,25.7828,25.7913,48500.0
2015-02-26 14:15:00,30.22,30.23,30.22,30.22,15000.0,25.7828,25.7913,25.7828,25.7828,15000.0
2015-02-26 14:20:00,30.22,30.23,30.21,30.22,37000.0,25.7828,25.7913,25.7742,25.7828,37000.0
2015-02-26 14:25:00,30.22,30.22,30.19,30.2,51500.0,25.7828,25.7828,25.7572,25.7657,51500.0
2015-02-26 14:30:00,30.2,30.21,30.19,30.19,28500.0,25.7657,25.7742,25.7572,25.7572,28500.0
2015-02-26 14:35:00,30.19,30.19,30.18,30.19,21500.0,25.7572,25.7572,25.7486,25.7572,21500.0
2015-02-26 14:40:00,30.19,30.2,30.17,30.18,27500.0,25.7572,25.7657,25.7401,25.7486,27500.0
2015-02-26 14:45:00,30.18,30.18,30.17,30.18,20500.0,25.7486,25.7486,25.7401,25.7486,20500.0
2015-02-26 14:50:00,30.18,30.19,30.18,30.18,25000.0,25.7486,25.7572,25.7486,25.7486,25000.0
2015-02-26 14:55:00,30.19,30.19,30.17,30.17,25000.0,25.7572,25.7572,25.7401,25.7401,25000.0
2015-02-26 15:00:00,30.16,30.16,30.12,30.13,76000.0,25.7316,25.7316,25.6975,25.706,76000.0
2015-02-26 15:05:00,30.13,30.15,30.13,30.14,63000.0,25.706,25.7231,25.706,25.7145,63000.0
2015-02-26 15:10:00,30.14,30.17,30.14,30.16,28500.0,25.7145,25.7401,25.7145,25.7316,28500.0
2015-02-26 15:15:00,30.17,30.18,30.16,30.18,27000.0,25.7401,25.7486,25.7316,25.7486,27000.0
2015-02-26 15:20:00,30.19,30.19,30.18,30.18,17500.0,25.7572,25.7572,25.7486,25.7486,17500.0
2015-02-26 15:25:00,30.17,30.19,30.17,30.19,40500.0,25.7401,25.7572,25.7401,25.7572,40500.0
2015-02-26 15:30:00,30.19,30.2,30.18,30.19,23000.0,25.7572,25.7657,25.7486,25.7572,23000.0
2015-02-26 15:35:00,30.19,30.2,30.18,30.19,26000.0,25.7572,25.7657,25.7486,25.7572,26000.0
2015-02-26 15:40:00,30.19,30.23,30.19,30.22,35500.0,25.7572,25.7913,25.7572,25.7828,35500.0
2015-02-26 15:45:00,30.22,30.23,30.21,30.22,46500.0,25.7828,25.7913,25.7742,25.7828,46500.0
2015-02-26 15:50:00,30.23,30.23,30.21,30.22,85500.0,25.7913,25.7913,25.7742,25.7828,85500.0
2015-02-26 15:55:00,30.22,30.23,30.21,30.22,265000.0,25.7828,25.7913,25.7742,25.7828,265000.0
2015-02-27 09:30:00,30.2,30.2,30.18,30.19,70000.0,25.7657,25.7657,25.7486,25.7572,70000.0
2015-02-27 09:35:00,30.2,30.22,30.2,30.21,28000.0,25.7657,25.7828,25.7657,25.7742,28000.0
2015-02-27 09:40:00,30.2,30.22,30.16,30.16,60000.0,25.7657,25.7828,25.7316,25.7316,60000.0
2015-02-27 09:45:00,30.16,30.17,30.13,30.16,81000.0,25.7316,25.7401,25.706,25.7316,81000.0
2015-02-27 09:50:00,30.15,30.16,30.14,30.14,8000.0,25.7231,25.7316,25.7145,25.7145,8000.0
2015-02-27 09:55:00,30.14,30.15,30.13,30.14,31500.0,25.7145,25.7231,25.706,25.7145,31500.0
2015-02-27 10:00:00,30.15,30.17,30.14,30.16,19000.0,25.7231,25.7401,25.7145,25.7316,19000.0
2015-02-27 10:05:00,30.16,30.16,30.14,30.15,15000.0,25.7316,25.7316,25.7145,25.7231,15000.0
2015-02-27 10:10:00,30.14,30.16,30.13,30.13,22000.0,25.7145,25.7316,25.706,25.706,22000.0
2015-02-27 10:15:00,30.14,30.16,30.14,30.16,31000.0,25.7145,25.7316,25.7145,25.7316,31000.0
2015-02-27 10:20:00,30.16,30.17,30.15,30.17,13000.0,25.7316,25.7401,25.7231,25.7401,13000.0
2015-02-27 10:25:00,30.17,30.19,30.17,30.18,13000.0,25.7401,25.7572,25.7401,25.7486,13000.0
2015-02-27 10:30:00,30.19,30.2,30.18,30.18,15000.0,25.7572,25.7657,25.7486,25.7486,15000.0
2015-02-27 10:35:00,30.19,30.19,30.16,30.18,32500.0,25.7572,25.7572,25.7316,25.7486,32500.0
2015-02-27 10:40:00,30.17,30.19,30.17,30.19,22500.0,25.7401,25.7572,25.7401,25.7572,22500.0
2015-02-27 10:45:00,30.2,30.2,30.19,30.2,14000.0,25.7657,25.7657,25.7572,25.7657,14000.0
2015-02-27 10:50:00,30.2,30.21,30.2,30.2,25500.0,25.7657,25.7742,25.7657,25.7657,25500.0
2015-02-27 10:55:00,30.21,30.21,30.2,30.2,102000.0,25.7742,25.7742,25.7657,25.7657,102000.0
2015-02-27 11:00:00,30.2,30.2,30.18,30.18,8500.0,25.7657,25.7657,25.7486,25.7486,8500.0
2015-02-27 11:05:00,30.19,30.19,30.18,30.19,20000.0,25.7572,25.7572,25.7486,25.7572,20000.0
2015-02-27 11:10:00,30.19,30.2,30.19,30.2,7500.0,25.7572,25.7657,25.7572,25.7657,7500.0
2015-02-27 11:15:00,30.2,30.21,30.19,30.2,24500.0,25.7657,25.7742,25.7572,25.7657,24500.0
2015-02-27 11:20:00,30.2,30.2,30.18,30.2,28000.0,25.7657,25.7657,25.7486,25.7657,28000.0
2015-02-27 11:25:00,30.2,30.2,30.17,30.17,7000.0,25.7657,25.7657,25.7401,25.7401,7000.0
2015-02-27 11:30:00,30.17,30.19,30.17,30.18,283000.0,25.7401,25.7572,25.7401,25.7486,283000.0
2015-02-27 11:35:00,30.18,30.2,30.18,30.19,60000.0,25.7486,25.7657,25.7486,25.7572,60000.0
2015-02-27 11:40:00,30.2,30.21,30.2,30.2,21500.0,25.7657,25.7742,25.7657,25.7657,21500.0
2015-02-27 11:45:00,30.21,30.21,30.2,30.2,24000.0,25.7742,25.7742,25.7657,25.7657,24000.0
2015-02-27 11:50:00,30.21,30.21,30.2,30.21,47500.0,25.7742,25.7742,25.7657,25.7742,47500.0
2015-02-27 11:55:00,30.2,30.21,30.2,30.21,14500.0,25.7657,25.7742,25.7657,25.7742,14500.0
2015-02-27 12:00:00,30.2,30.21,30.2,30.21,5500.0,25.7657,25.7742,25.7657,25.7742,5500.0
2015-02-27 12:05:00,30.2,30.21,30.2,30.21,19500.0,25.7657,25.7742,25.7657,25.7742,19500.0
2015-02-27 12:10:00,30.21,30.21,30.2,30.21,4500.0,25.7742,25.7742,25.7657,25.7742,4500.0
2015-02-27 12:15:00,30.21,30.21,30.21,30.21,5500.0,25.7742,25.7742,25.7742,25.7742,5500.0
2015-02-27 12:20:00,30.21,30.23,30.21,30.23,36500.0,25.7742,25.7913,25.7742,25.7913,36500.0
2015-02-27 12:25:00,30.23,30.24,30.23,30.23,14000.0,25.7913,25.7998,25.7913,25.7913,14000.0
2015-02-27 12:30:00,30.24,30.24,30.23,30.24,19000.0,25.7998,25.7998,25.7913,25.7998,19000.0
2015-02-27 12:35:00,30.24,30.24,30.22,30.22,4500.0,25.7998,25.7998,25.7828,25.7828,4500.0
2015-02-27 12:40:00,30.22,30.22,30.22,30.22,17500.0,25.7828,25.7828,25.7828,25.7828,17500.0
2015-02-27 12:45:00,30.22,30.22,30.21,30.21,13500.0,25.7828,25.7828,25.7742,25.7742,13500.0
2015-02-27 12:50:00,30.21,30.22,30.2,30.21,31500.0,25.7742,25.7828,25.7657,25.7742,31500.0
2015-02-27 12:55:00,30.2,30.21,30.2,30.21,11500.0,25.7657,25.7742,25.7657,25.7742,11500.0
2015-02-27 13:00:00,30.21,30.21,30.2,30.2,9500.0,25.7742,25.7742,25.7657,25.7657,9500.0
2015-02-27 13:05:00,30.2,30.21,30.2,30.21,27000.0,25.7657,25.7742,25.7657,25.7742,27000.0
2015-02-27 13:10:00,30.21,30.21,30.19,30.2,33500.0,25.7742,25.7742,25.7572,25.7657,33500.0
2015-02-27 13:15:00,30.18,30.19,30.18,30.18,124500.0,25.7486,25.7572,25.7486,25.7486,124500.0
2015-02-27 13:20:00,30.18,30.2,30.18,30.19,57000.0,25.7486,25.7657,25.7486,25.7572,57000.0
2015-02-27 13:25:00,30.19,30.19,30.17,30.18,29000.0,25.7572,25.7572,25.7401,25.7486,29000.0
2015-02-27 13:30:00,30.18,30.18,30.17,30.17,13000.0,25.7486,25.7486,25.7401,25.7401,13000.0
2015-02-27 13:35:00,30.17,30.17,30.16,30.17,17000.0,25.7401,25.7401,25.7316,25.7401,17000.0
2015-02-27 13:40:00,30.17,30.18,30.16,30.17,59000.0,25.7401,25.7486,25.7316,25.7401,59000.0
2015-02-27 13:45:00,30.17,30.18,30.17,30.18,48500.0,25.7401,25.7486,25.7401,25.7486,48500.0
2015-02-27 13:50:00,30.18,30.18,30.17,30.17,20500.0,25.7486,25.7486,25.7401,25.7401,20500.0
2015-02-27 13:55:00,30.18,30.18,30.17,30.18,22000.0,25.7486,25.7486,25.7401,25.7486,22000.0
2015-02-27 14:00:00,30.18,30.19,30.18,30.18,30500.0,25.7486,25.7572,25.7486,25.7486,30500.0
2015-02-27 14:05:00,30.18,30.19,30.18,30.18,10500.0,25.7486,25.7572,25.7486,25.7486,10500.0
2015-02-27 14:10:00,30.18,30.18,30.18,30.18,12500.0,25.7486,25.7486,25.7486,25.7486,12500.0
2015-02-27 14:15:00,30.18,30.19,30.18,30.18,12000.0,25.7486,25.7572,25.7486,25.7486,12000.0
2015-02-27 14:20:00,30.18,30.19,30.18,30.19,30000.0,25.7486,25.7572,25.7486,25.7572,30000.0
2015-02-27 14:25:00,30.19,30.2,30.19,30.19,16500.0,25.7572,25.7657,25.7572,25.7572,16500.0
2015-02-27 14:30:00,30.19,30.2,30.18,30.2,15000.0,25.7572,25.7657,25.7486,25.7657,15000.0
2015-02-27 14:35:00,30.19,30.2,30.15,30.15,47000.0,25.7572,25.7657,25.7231,25.7231,47000.0
2015-02-27 14:40:00,30.16,30.16,30.14,30.15,60500.0,25.7316,25.7316,25.7145,25.7231,60500.0
2015-02-27 14:45:00,30.15,30.16,30.14,30.16,27500.0,25.7231,25.7316,25.7145,25.7316,27500.0
2015-02-27 14:50:00,30.16,30.16,30.15,30.16,27500.0,25.7316,25.7316,25.7231,25.7316,27500.0
2015-02-27 14:55:00,30.16,30.16,30.15,30.15,16000.0,25.7316,25.7316,25.7231,25.7231,16000.0
2015-02-27 15:00:00,30.15,30.15,30.13,30.14,30000.0,25.7231,25.7231,25.706,25.7145,30000.0
2015-02-27 15:05:00,30.15,30.16,30.14,30.14,13500.0,25.7231,25.7316,25.7145,25.7145,13500.0
2015-02-27 15:10:00,30.15,30.15,30.13,30.14,15000.0,25.7231,25.7231,25.706,25.7145,15000.0
2015-02-27 15:15:00,30.14,30.15,30.12,30.15,35500.0,25.7145,25.7231,25.6975,25.7231,35500.0
2015-02-27 15:20:00,30.15,30.16,30.15,30.16,93000.0,25.7231,25.7316,25.7231,25.7316,93000.0
2015-02-27 15:25:00,30.16,30.17,30.16,30.16,130000.0,25.7316,25.7401,25.7316,25.7316,130000.0
2015-02-27 15:30:00,30.16,30.16,30.14,30.14,70500.0,25.7316,25.7316,25.7145,25.7145,70500.0
2015-02-27 15:35:00,30.14,30.15,30.13,30.13,74000.0,25.7145,25.7231,25.706,25.706,74000.0
2015-02-27 15:40:00,30.13,30.13,30.11,30.11,45500.0,25.706,25.706,25.6889,25.6889,45500.0
2015-02-27 15:45:00,30.11,30.13,30.11,30.12,45000.0,25.6889,25.706,25.6889,25.6975,45000.0
2015-02-27 15:50:00,30.12,30.13,30.11,30.11,92500.0,25.6975,25.706,25.6889,25.6889,92500.0
2015-02-27 15:55:00,30.12,30.12,30.09,30.09,473500.0,25.6975,25.6975,25.6719,25.6719,473500.0
2015-03-02 09:30:00,30.11,30.17,30.1,30.13,176500.0,25.6889,25.7401,25.6804,25.706,176500.0
2015-03-02 09:35:00,30.14,30.16,30.13,30.14,31000.0,25.7145,25.7316,25.706,25.7145,31000.0
2015-03-02 09:40:00,30.14,30.15,30.13,30.14,10500.0,25.7145,25.7231,25.706,25.7145,10500.0
2015-03-02 09:45:00,30.17,30.18,30.15,30.16,14000.0,25.7401,25.7486,25.7231,25.7316,14000.0
2015-03-02 09:50:00,30.17,30.2,30.16,30.18,13500.0,25.7401,25.7657,25.7316,25.7486,13500.0
2015-03-02 09:55:00,30.18,30.21,30.18,30.2,52500.0,25.7486,25.7742,25.7486,25.7657,52500.0
2015-03-02 10:00:00,30.21,30.21,30.2,30.21,22000.0,25.7742,25.7742,25.7657,25.7742,22000.0
2015-03-02 10:05:00,30.21,30.23,30.21,30.23,10500.0,25.7742,25.7913,25.7742,25.7913,10500.0
2015-03-02 10:10:00,30.23,30.27,30.23,30.25,37000.0,25.7913,25.8254,25.7913,25.8084,37000.0
2015-03-02 10:15:00,30.26,30.28,30.25,30.28,38000.0,25.8169,25.834,25.8084,25.834,38000.0
2015-03-02 10:20:00,30.28,30.3,30.28,30.3,37000.0,25.834,25.851,25.834,25.851,37000.0
2015-03-02 10:25:00,30.3,30.31,30.3,30.31,20000.0,25.851,25.8596,25.851,25.8596,20000.0
2015-03-02 10:30:00,30.31,30.31,30.29,30.3,24500.0,25.8596,25.8596,25.8425,25.851,24500.0
2015-03-02 10:35:00,30.3,30.3,30.29,30.3,283000.0,25.851,25.851,25.8425,25.851,283000.0
2015-03-02 10:40:00,30.3,30.3,30.28,30.28,6000.0,25.851,25.851,25.834,25.834,6000.0
2015-03-02 10:45:00,30.29,30.29,30.27,30.27,9500.0,25.8425,25.8425,25.8254,25.8254,9500.0
2015-03-02 10:50:00,30.27,30.27,30.26,30.27,28000.0,25.8254,25.8254,25.8169,25.8254,28000.0
2015-03-02 10:55:00,30.27,30.27,30.26,30.26,14500.0,25.8254,25.8254,25.8169,25.8169,14500.0
2015-03-02 11:00:00,30.27,30.28,30.25,30.26,49000.0,25.8254,25.834,25.8084,25.8169,49000.0
2015-03-02 11:05:00,30.25,30.25,30.23,30.24,21000.0,25.8084,25.8084,25.7913,25.7998,21000.0
2015-03-02 11:10:00,30.25,30.25,30.23,30.24,13000.0,25.8084,25.8084,25.7913,25.7998,13000.0
2015-03-02 11:15:00,30.24,30.24,30.24,30.24,29000.0,25.7998,25.7998,25.7998,25.7998,29000.0
2015-03-02 11:20:00,30.24,30.25,30.23,30.24,21000.0,25.7998,25.8084,25.7913,25.7998,21000.0
2015-03-02 11:25:00,30.25,30.25,30.23,30.24,84000.0,25.8084,25.8084,25.7913,25.7998,84000.0
2015-03-02 11:30:00,30.24,30.26,30.24,30.26,41500.0,25.7998,25.8169,25.7998,25.8169,41500.0
2015-03-02 11:35:00,30.26,30.26,30.25,30.25,6000.0,25.8169,25.8169,25.8084,25.8084,6000.0
2015-03-02 11:40:00,30.26,30.27,30.26,30.26,6500.0,25.8169,25.8254,25.8169,25.8169,6500.0
2015-03-02 11:45:00,30.25,30.25,30.25,30.25,2500.0,25.8084,25.8084,25.8084,25.8084,2500.0
2015-03-02 11:50:00,30.25,30.25,30.24,30.25,13500.0,25.8084,25.8084,25.7998,25.8084,13500.0
2015-03-02 11:55:00,30.24,30.25,30.23,30.23,16500.0,25.7998,25.8084,25.7913,25.7913,16500.0
2015-03-02 12:00:00,30.24,30.24,30.23,30.23,124000.0,25.7998,25.7998,25.7913,25.7913,124000.0
2015-03-02 12:05:00,30.23,30.24,30.23,30.24,28000.0,25.7913,25.7998,25.7913,25.7998,28000.0
2015-03-02 12:10:00,30.23,30.23,30.19,30.2,23500.0,25.7913,25.7913,25.7572,25.7657,23500.0
2015-03-02 12:15:00,30.2,30.2,30.17,30.17,26500.0,25.7657,25.7657,25.7401,25.7401,26500.0
2015-03-02 12:20:00,30.17,30.17,30.15,30.15,36500.0,25.7401,25.7401,25.7231,25.7231,36500.0
2015-03-02 12:25:00,30.16,30.16,30.15,30.16,22000.0,25.7316,25.7316,25.7231,25.7316,22000.0
2015-03-02 12:30:00,30.16,30.18,30.16,30.18,16000.0,25.7316,25.7486,25.7316,25.7486,16000.0
2015-03-02 12:35:00,30.17,30.18,30.17,30.18,28500.0,25.7401,25.7486,25.7401,25.7486,28500.0
2015-03-02 12:40:00,30.18,30.18,30.16,30.17,22000.0,25.7486,25.7486,25.7316,25.7401,22000.0
2015-03-02 12:45:00,30.17,30.18,30.16,30.17,31000.0,25.7401,25.7486,25.7316,25.7401,31000.0
2015-03-02 12:50:00,30.17,30.18,30.17,30.17,13000.0,25.7401,25.7486,25.7401,25.7401,13000.0
2015-03-02 12:55:00,30.18,30.19,30.18,30.19,14000.0,25.7486,25.7572,25.7486,25.7572,14000.0
2015-03-02 13:00:00,30.18,30.2,30.18,30.2,8500.0,25.7486,25.7657,25.7486,25.7657,8500.0
2015-03-02 13:05:00,30.2,30.2,30.19,30.2,4500.0,25.7657,25.7657,25.7572,25.7657,4500.0
2015-03-02 13:10:00,30.2,30.21,30.2,30.21,22500.0,25.7657,25.7742,25.7657,25.7742,22500.0
2015-03-02 13:15:00,30.21,30.21,30.2,30.2,14000.0,25.7742,25.7742,25.7657,25.7657,14000.0
2015-03-02 13:20:00,30.21,30.21,30.2,30.2,89000.0,25.7742,25.7742,25.7657,25.7657,89000.0
2015-03-02 13:25:00,30.2,30.22,30.2,30.21,45500.0,25.7657,25.7828,25.7657,25.7742,45500.0
2015-03-02 13:30:00,30.21,30.22,30.21,30.21,32000.0,25.7742,25.7828,25.7742,25.7742,32000.0
2015-03-02 13:35:00,30.21,30.23,30.21,30.23,42500.0,25.7742,25.7913,25.7742,25.7913,42500.0
2015-03-02 13:40:00,30.23,30.24,30.23,30.23,53500.0,25.7913,25.7998,25.7913,25.7913,53500.0
2015-03-02 13:45:00,30.24,30.25,30.23,30.25,35500.0,25.7998,25.8084,25.7913,25.8084,35500.0
2015-03-02 13:50:00,30.24,30.24,30.24,30.24,25500.0,25.7998,25.7998,25.7998,25.7998,25500.0
2015-03-02 13:55:00,30.24,30.25,30.23,30.25,58000.0,25.7998,25.8084,25.7913,25.8084,58000.0
2015-03-02 14:00:00,30.25,30.26,30.25,30.26,86500.0,25.8084,25.8169,25.8084,25.8169,86500.0
2015-03-02 14:05:00,30.25,30.26,30.25,30.25,80500.0,25.8084,25.8169,25.8084,25.8084,80500.0
2015-03-02 14:10:00,30.25,30.25,30.23,30.24,104500.0,25.8084,25.8084,25.7913,25.7998,104500.0
2015-03-02 14:15:00,30.24,30.24,30.23,30.23,43500.0,25.7998,25.7998,25.7913,25.7913,43500.0
2015-03-02 14:20:00,30.23,30.24,30.22,30.23,20000.0,25.7913,25.7998,25.7828,25.7913,20000.0
2015-03-02 14:25:00,30.23,30.23,30.21,30.21,42500.0,25.7913,25.7913,25.7742,25.7742,42500.0
2015-03-02 14:30:00,30.2,30.22,30.2,30.22,11000.0,25.7657,25.7828,25.7657,25.7828,11000.0
2015-03-02 14:35:00,30.22,30.22,30.21,30.22,10500.0,25.7828,25.7828,25.7742,25.7828,10500.0
2015-03-02 14:40:00,30.22,30.22,30.2,30.22,104500.0,25.7828,25.7828,25.7657,25.7828,104500.0
2015-03-02 14:45:00,30.22,30.23,30.21,30.22,60000.0,25.7828,25.7913,25.7742,25.7828,60000.0
2015-03-02 14:50:00,30.22,30.23,30.22,30.22,30500.0,25.7828,25.7913,25.7828,25.7828,30500.0
2015-03-02 14:55:00,30.22,30.23,30.22,30.23,30500.0,25.7828,25.7913,25.7828,25.7913,30500.0
2015-03-02 15:00:00,30.23,30.24,30.22,30.23,16000.0,25.7913,25.7998,25.7828,25.7913,16000.0
2015-03-02 15:05:00,30.23,30.25,30.23,30.25,40000.0,25.7913,25.8084,25.7913,25.8084,40000.0
2015-03-02 15:10:00,30.25,30.26,30.25,30.25,50000.0,25.8084,25.8169,25.8084,25.8084,50000.0
2015-03-02 15:15:00,30.25,30.26,30.25,30.26,69500.0,25.8084,25.8169,25.8084,25.8169,69500.0
2015-03-02 15:20:00,30.26,30.26,30.25,30.25,54500.0,25.8169,25.8169,25.8084,25.8084,54500.0
2015-03-02 15:25:00,30.25,30.26,30.25,30.26,24500.0,25.8084,25.8169,25.8084,25.8169,24500.0
2015-03-02 15:30:00,30.26,30.27,30.25,30.26,28500.0,25.8169,25.8254,25.8084,25.8169,28500.0
2015-03-02 15:35:00,30.27,30.28,30.27,30.28,187000.0,25.8254,25.834,25.8254,25.834,187000.0
2015-03-02 15:40:00,30.28,30.29,30.27,30.29,47000.0,25.834,25.8425,25.8254,25.8425,47000.0
2015-03-02 15:45:00,30.3,30.31,30.3,30.3,27000.0,25.851,25.8596,25.851,25.851,27000.0
2015-03-02 15:50:00,30.31,30.32,30.3,30.31,81000.0,25.8596,25.8681,25.851,25.8596,81000.0
2015-03-02 15:55:00,30.31,30.33,30.3,30.32,91000.0,25.8596,25.8766,25.851,25.8681,91000.0
2015-03-03 09:30:00,30.24,30.28,30.21,30.21,109000.0,25.7998,25.834,25.7742,25.7742,109000.0
2015-03-03 09:35:00,30.22,30.24,30.22,30.23,7500.0,25.7828,25.7998,25.7828,25.7913,7500.0
2015-03-03 09:40:00,30.24,30.24,30.19,30.19,30500.0,25.7998,25.7998,25.7572,25.7572,30500.0
2015-03-03 09:45:00,30.19,30.19,30.15,30.15,28000.0,25.7572,25.7572,25.7231,25.7231,28000.0
2015-03-03 09:50:00,30.14,30.14,30.11,30.14,20000.0,25.7145,25.7145,25.6889,25.7145,20000.0
2015-03-03 09:55:00,30.13,30.17,30.13,30.17,17000.0,25.706,25.7401,25.706,25.7401,17000.0
2015-03-03 10:00:00,30.16,30.18,30.16,30.18,25500.0,25.7316,25.7486,25.7316,25.7486,25500.0
2015-03-03 10:05:00,30.18,30.18,30.17,30.18,12000.0,25.7486,25.7486,25.7401,25.7486,12000.0
2015-03-03 10:10:00,30.18,30.2,30.17,30.17,10500.0,25.7486,25.7657,25.7401,25.7401,10500.0
2015-03-03 10:15:00,30.17,30.2,30.17,30.2,70000.0,25.7401,25.7657,25.7401,25.7657,70000.0
2015-03-03 10:20:00,30.19,30.19,30.18,30.19,13000.0,25.7572,25.7572,25.7486,25.7572,13000.0
2015-03-03 10:25:00,30.19,30.19,30.18,30.18,10500.0,25.7572,25.7572,25.7486,25.7486,10500.0
2015-03-03 10:30:00,30.19,30.2,30.18,30.19,17000.0,25.7572,25.7657,25.7486,25.7572,17000.0
2015-03-03 10:35:00,30.19,30.19,30.18,30.18,3000.0,25.7572,25.7572,25.7486,25.7486,3000.0
2015-03-03 10:40:00,30.19,30.19,30.18,30.19,59500.0,25.7572,25.7572,25.7486,25.7572,59500.0
2015-03-03 10:45:00,30.19,30.2,30.18,30.18,79500.0,25.7572,25.7657,25.7486,25.7486,79500.0
2015-03-03 10:50:00,30.19,30.19,30.17,30.17,79000.0,25.7572,25.7572,25.7401,25.7401,79000.0
2015-03-03 10:55:00,30.17,30.17,30.15,30.15,176500.0,25.7401,25.7401,25.7231,25.7231,176500.0
2015-03-03 11:00:00,30.15,30.15,30.13,30.14,19000.0,25.7231,25.7231,25.706,25.7145,19000.0
2015-03-03 11:05:00,30.14,30.15,30.13,30.13,36500.0,25.7145,25.7231,25.706,25.706,36500.0
2015-03-03 11:10:00,30.14,30.14,30.13,30.13,34000.0,25.7145,25.7145,25.706,25.706,34000.0
2015-03-03 11:15:00,30.13,30.16,30.13,30.15,53000.0,25.706,25.7316,25.706,25.7231,53000.0
2015-03-03 11:20:00,30.15,30.15,30.15,30.15,300500.0,25.7231,25.7231,25.7231,25.7231,300500.0
2015-03-03 11:25:00,30.15,30.15,30.14,30.14,22500.0,25.7231,25.7231,25.7145,25.7145,22500.0
2015-03-03 11:30:00,30.13,30.13,30.08,30.08,51000.0,25.706,25.706,25.6633,25.6633,51000.0
2015-03-03 11:35:00,30.08,30.09,30.08,30.09,28500.0,25.6633,25.6719,25.6633,25.6719,28500.0
2015-03-03 11:40:00,30.08,30.08,30.06,30.06,19500.0,25.6633,25.6633,25.6463,25.6463,19500.0
2015-03-03 11:45:00,30.07,30.08,30.07,30.08,22000.0,25.6548,25.6633,25.6548,25.6633,22000.0
2015-03-03 11:50:00,30.07,30.09,30.07,30.09,33500.0,25.6548,25.6719,25.6548,25.6719,33500.0
2015-03-03 11:55:00,30.09,30.1,30.08,30.09,21000.0,25.6719,25.6804,25.6633,25.6719,21000.0
2015-03-03 12:00:00,30.08,30.08,30.07,30.08,15500.0,25.6633,25.6633,25.6548,25.6633,15500.0
2015-03-03 12:05:00,30.08,30.09,30.08,30.09,21500.0,25.6633,25.6719,25.6633,25.6719,21500.0
2015-03-03 12:10:00,30.09,30.1,30.09,30.09,25000.0,25.6719,25.6804,25.6719,25.6719,25000.0
2015-03-03 12:15:00,30.1,30.1,30.09,30.1,28500.0,25.6804,25.6804,25.6719,25.6804,28500.0
2015-03-03 12:20:00,30.09,30.09,30.08,30.08,53500.0,25.6719,25.6719,25.6633,25.6633,53500.0
2015-03-03 12:25:00,30.07,30.07,30.05,30.06,20500.0,25.6548,25.6548,25.6377,25.6463,20500.0
2015-03-03 12:30:00,30.07,30.08,30.06,30.07,5500.0,25.6548,25.6633,25.6463,25.6548,5500.0
2015-03-03 12:35:00,30.08,30.09,30.08,30.09,13500.0,25.6633,25.6719,25.6633,25.6719,13500.0
2015-03-03 12:40:00,30.09,30.1,30.09,30.1,35000.0,25.6719,25.6804,25.6719,25.6804,35000.0
2015-03-03 12:45:00,30.09,30.09,30.09,30.09,25000.0,25.6719,25.6719,25.6719,25.6719,25000.0
2015-03-03 12:50:00,30.09,30.11,30.09,30.11,10500.0,25.6719,25.6889,25.6719,25.6889,10500.0
2015-03-03 12:55:00,30.1,30.13,30.1,30.13,17000.0,25.6804,25.706,25.6804,25.706,17000.0
2015-03-03 13:00:00,30.13,30.14,30.12,30.12,19500.0,25.706,25.7145,25.6975,25.6975,19500.0
2015-03-03 13:05:00,30.12,30.13,30.12,30.13,17000.0,25.6975,25.706,25.6975,25.706,17000.0
2015-03-03 13:10:00,30.13,30.13,30.11,30.12,12500.0,25.706,25.706,25.6889,25.6975,12500.0
2015-03-03 13:15:00,30.11,30.12,30.1,30.11,35500.0,25.6889,25.6975,25.6804,25.6889,35500.0
2015-03-03 13:20:00,30.11,30.12,30.1,30.11,35500.0,25.6889,25.6975,25.6804,25.6889,35500.0
2015-03-03 13:25:00,30.11,30.12,30.11,30.12,17500.0,25.6889,25.6975,25.6889,25.6975,17500.0
2015-03-03 13:30:00,30.12,30.13,30.12,30.13,10500.0,25.6975,25.706,25.6975,25.706,10500.0
2015-03-03 13:35:00,30.13,30.13,30.11,30.11,14500.0,25.706,25.706,25.6889,25.6889,14500.0
2015-03-03 13:40:00,30.11,30.11,30.1,30.1,9000.0,25.6889,25.6889,25.6804,25.6804,9000.0
2015-03-03 13:45:00,30.11,30.12,30.1,30.12,41500.0,25.6889,25.6975,25.6804,25.6975,41500.0
2015-03-03 13:50:00,30.12,30.12,30.11,30.12,13500.0,25.6975,25.6975,25.6889,25.6975,13500.0
2015-03-03 13:55:00,30.12,30.12,30.11,30.11,25500.0,25.6975,25.6975,25.6889,25.6889,25500.0
2015-03-03 14:00:00,30.1,30.12,30.1,30.11,32000.0,25.6804,25.6975,25.6804,25.6889,32000.0
2015-03-03 14:05:00,30.11,30.14,30.11,30.14,46500.0,25.6889,25.7145,25.6889,25.7145,46500.0
2015-03-03 14:10:00,30.14,30.16,30.14,30.15,45500.0,25.7145,25.7316,25.7145,25.7231,45500.0
2015-03-03 14:15:00,30.15,30.16,30.15,30.16,40000.0,25.7231,25.7316,25.7231,25.7316,40000.0
2015-03-03 14:20:00,30.16,30.17,30.15,30.16,143000.0,25.7316,25.7401,25.7231,25.7316,143000.0
2015-03-03 14:25:00,30.16,30.17,30.16,30.17,48500.0,25.7316,25.7401,25.7316,25.7401,48500.0
2015-03-03 14:30:00,30.17,30.18,30.17,30.17,50500.0,25.7401,25.7486,25.7401,25.7401,50500.0
2015-03-03 14:35:00,30.16,30.17,30.16,30.16,50000.0,25.7316,25.7401,25.7316,25.7316,50000.0
2015-03-03 14:40:00,30.16,30.17,30.15,30.15,38500.0,25.7316,25.7401,25.7231,25.7231,38500.0
2015-03-03 14:45:00,30.15,30.16,30.14,30.16,51500.0,25.7231,25.7316,25.7145,25.7316,51500.0
2015-03-03 14:50:00,30.15,30.16,30.15,30.16,64000.0,25.7231,25.7316,25.7231,25.7316,64000.0
2015-03-03 14:55:00,30.16,30.17,30.16,30.17,111500.0,25.7316,25.7401,25.7316,25.7401,111500.0
2015-03-03 15:00:00,30.16,30.17,30.15,30.17,47500.0,25.7316,25.7401,25.7231,25.7401,47500.0
2015-03-03 15:05:00,30.17,30.17,30.15,30.16,106500.0,25.7401,25.7401,25.7231,25.7316,106500.0
2015-03-03 15:10:00,30.16,30.16,30.15,30.15,55500.0,25.7316,25.7316,25.7231,25.7231,55500.0
2015-03-03 15:15:00,30.15,30.16,30.15,30.16,41500.0,25.7231,25.7316,25.7231,25.7316,41500.0
2015-03-03 15:20:00,30.15,30.17,30.15,30.17,65500.0,25.7231,25.7401,25.7231,25.7401,65500.0
2015-03-03 15:25:00,30.17,30.18,30.17,30.18,79500.0,25.7401,25.7486,25.7401,25.7486,79500.0
2015-03-03 15:30:00,30.18,30.19,30.18,30.19,73000.0,25.7486,25.7572,25.7486,25.7572,73000.0
2015-03-03 15:35:00,30.19,30.19,30.17,30.17,83000.0,25.7572,25.7572,25.7401,25.7401,83000.0
2015-03-03 15:40:00,30.17,30.17,30.16,30.16,64000.0,25.7401,25.7401,25.7316,25.7316,64000.0
2015-03-03 15:45:00,30.16,30.16,30.15,30.16,49000.0,25.7316,25.7316,25.7231,25.7316,49000.0
2015-03-03 15:50:00,30.16,30.17,30.15,30.17,102500.0,25.7316,25.7401,25.7231,25.7401,102500.0
2015-03-03 15:55:00,30.17,30.18,30.16,30.17,246500.0,25.7401,25.7486,25.7316,25.7401,246500.0
2015-03-04 09:30:00,30.06,30.09,30.04,30.04,222000.0,25.6463,25.6719,25.6292,25.6292,222000.0
2015-03-04 09:35:00,30.04,30.04,29.96,29.96,89000.0,25.6292,25.6292,25.5609,25.5609,89000.0
2015-03-04 09:40:00,29.96,29.98,29.95,29.96,24500.0,25.5609,25.578,25.5524,25.5609,24500.0
2015-03-04 09:45:00,29.95,29.98,29.95,29.98,28500.0,25.5524,25.578,25.5524,25.578,28500.0
2015-03-04 09:50:00,29.96,29.97,29.93,29.96,59000.0,25.5609,25.5695,25.5354,25.5609,59000.0
2015-03-04 09:55:00,29.97,29.98,29.97,29.97,16500.0,25.5695,25.578,25.5695,25.5695,16500.0
2015-03-04 10:00:00,29.98,30.0,29.96,29.97,34000.0,25.578,25.5951,25.5609,25.5695,34000.0
2015-03-04 10:05:00,29.97,30.0,29.96,29.96,42000.0,25.5695,25.5951,25.5609,25.5609,42000.0
2015-03-04 10:10:00,29.96,29.96,29.91,29.92,27500.0,25.5609,25.5609,25.5183,25.5268,27500.0
2015-03-04 10:15:00,29.92,29.94,29.91,29.93,40000.0,25.5268,25.5439,25.5183,25.5354,40000.0
2015-03-04 10:20:00,29.94,29.94,29.92,29.93,28500.0,25.5439,25.5439,25.5268,25.5354,28500.0
2015-03-04 10:25:00,29.92,29.93,29.91,29.93,31500.0,25.5268,25.5354,25.5183,25.5354,31500.0
2015-03-04 10:30:00,29.92,29.94,29.91,29.94,38000.0,25.5268,25.5439,25.5183,25.5439,38000.0
2015-03-04 10:35:00,29.94,29.94,29.93,29.93,41000.0,25.5439,25.5439,25.5354,25.5354,41000.0
2015-03-04 10:40:00,29.94,29.96,29.92,29.95,61000.0,25.5439,25.5609,25.5268,25.5524,61000.0
2015-03-04 10:45:00,29.95,29.96,29.92,29.93,76500.0,25.5524,25.5609,25.5268,25.5354,76500.0
2015-03-04 10:50:00,29.92,29.94,29.92,29.92,230000.0,25.5268,25.5439,25.5268,25.5268,230000.0
2015-03-04 10:55:00,29.92,29.96,29.92,29.95,27500.0,25.5268,25.5609,25.5268,25.5524,27500.0
2015-03-04 11:00:00,29.95,29.97,29.95,29.96,40500.0,25.5524,25.5695,25.5524,25.5609,40500.0
2015-03-04 11:05:00,29.96,30.01,29.96,30.0,47500.0,25.5609,25.6036,25.5609,25.5951,47500.0
2015-03-04 11:10:00,30.01,30.03,30.01,30.03,38500.0,25.6036,25.6207,25.6036,25.6207,38500.0
2015-03-04 11:15:00,30.03,30.06,30.02,30.05,89500.0,25.6207,25.6463,25.6121,25.6377,89500.0
2015-03-04 11:20:00,30.07,30.07,30.05,30.05,21500.0,25.6548,25.6548,25.6377,25.6377,21500.0
2015-03-04 11:25:00,30.05,30.05,30.03,30.04,44000.0,25.6377,25.6377,25.6207,25.6292,44000.0
2015-03-04 11:30:00,30.04,30.05,30.03,30.04,60000.0,25.6292,25.6377,25.6207,25.6292,60000.0
2015-03-04 11:35:00,30.05,30.05,30.04,30.05,13000.0,25.6377,25.6377,25.6292,25.6377,13000.0
2015-03-04 11:40:00,30.05,30.05,30.03,30.04,73000.0,25.6377,25.6377,25.6207,25.6292,73000.0
2015-03-04 11:45:00,30.05,30.05,30.03,30.03,9500.0,25.6377,25.6377,25.6207,25.6207,9500.0
2015-03-04 11:50:00,30.03,30.03,30.01,30.01,21500.0,25.6207,25.6207,25.6036,25.6036,21500.0
2015-03-04 11:55:00,30.01,30.02,30.01,30.01,17000.0,25.6036,25.6121,25.6036,25.6036,17000.0
2015-03-04 12:00:00,30.01,30.02,30.0,30.02,26000.0,25.6036,25.6121,25.5951,25.6121,26000.0
2015-03-04 12:05:00,30.01,30.02,30.01,30.02,13000.0,25.6036,25.6121,25.6036,25.6121,13000.0
2015-03-04 12:10:00,30.02,30.06,30.02,30.05,16500.0,25.6121,25.6463,25.6121,25.6377,16500.0
2015-03-04 12:15:00,30.06,30.06,30.04,30.05,29000.0,25.6463,25.6463,25.6292,25.6377,29000.0
2015-03-04 12:20:00,30.05,30.06,30.04,30.05,15000.0,25.6377,25.6463,25.6292,25.6377,15000.0
2015-03-04 12:25:00,30.05,30.06,30.05,30.05,14500.0,25.6377,25.6463,25.6377,25.6377,14500.0
2015-03-04 12:30:00,30.06,30.06,30.04,30.04,27000.0,25.6463,25.6463,25.6292,25.6292,27000.0
2015-03-04 12:35:00,30.05,30.06,30.04,30.05,31000.0,25.6377,25.6463,25.6292,25.6377,31000.0
2015-03-04 12:40:00,30.05,30.07,30.05,30.06,18000.0,25.6377,25.6548,25.6377,25.6463,18000.0
2015-03-04 12:45:00,30.07,30.07,30.05,30.05,67000.0,25.6548,25.6548,25.6377,25.6377,67000.0
2015-03-04 12:50:00,30.05,30.05,30.05,30.05,9000.0,25.6377,25.6377,25.6377,25.6377,9000.0
2015-03-04 12:55:00,30.04,30.04,30.03,30.03,22500.0,25.6292,25.6292,25.6207,25.6207,22500.0
2015-03-04 13:00:00,30.04,30.04,30.03,30.04,19000.0,25.6292,25.6292,25.6207,25.6292,19000.0
2015-03-04 13:05:00,30.04,30.04,30.03,30.03,11500.0,25.6292,25.6292,25.6207,25.6207,11500.0
2015-03-04 13:10:00,30.03,30.04,30.02,30.03,33000.0,25.6207,25.6292,25.6121,25.6207,33000.0
2015-03-04 13:15:00,30.03,30.04,30.03,30.04,21500.0,25.6207,25.6292,25.6207,25.6292,21500.0
2015-03-04 13:20:00,30.03,30.05,30.03,30.05,25500.0,25.6207,25.6377,25.6207,25.6377,25500.0
2015-03-04 13:25:00,30.05,30.06,30.04,30.05,41500.0,25.6377,25.6463,25.6292,25.6377,41500.0
2015-03-04 13:30:00,30.05,30.05,30.03,30.03,21000.0,25.6377,25.6377,25.6207,25.6207,21000.0
2015-03-04 13:35:00,30.03,30.04,30.03,30.03,19000.0,25.6207,25.6292,25.6207,25.6207,19000.0
2015-03-04 13:40:00,30.03,30.04,30.02,30.02,27500.0,25.6207,25.6292,25.6121,25.6121,27500.0
2015-03-04 13:45:00,30.02,30.03,30.01,30.02,46000.0,25.6121,25.6207,25.6036,25.6121,46000.0
2015-03-04 13:50:00,30.02,30.03,30.01,30.01,18000.0,25.6121,25.6207,25.6036,25.6036,18000.0
2015-03-04 13:55:00,30.01,30.01,29.99,29.99,203500.0,25.6036,25.6036,25.5865,25.5865,203500.0
2015-03-04 14:00:00,30.0,30.02,30.0,30.02,66000.0,25.5951,25.6121,25.5951,25.6121,66000.0
2015-03-04 14:05:00,30.02,30.02,30.01,30.01,45000.0,25.6121,25.6121,25.6036,25.6036,45000.0
2015-03-04 14:10:00,30.01,30.02,29.99,29.99,18500.0,25.6036,25.6121,25.5865,25.5865,18500.0
2015-03-04 14:15:00,29.99,30.0,29.99,30.0,22000.0,25.5865,25.5951,25.5865,25.5951,22000.0
2015-03-04 14:20:00,30.01,30.01,30.0,30.0,29500.0,25.6036,25.6036,25.5951,25.5951,29500.0
2015-03-04 14:25:00,30.01,30.01,30.0,30.01,51500.0,25.6036,25.6036,25.5951,25.6036,51500.0
2015-03-04 14:30:00,30.01,30.01,30.0,30.01,38500.0,25.6036,25.6036,25.5951,25.6036,38500.0
2015-03-04 14:35:00,30.02,30.02,30.0,30.01,20500.0,25.6121,25.6121,25.5951,25.6036,20500.0
2015-03-04 14:40:00,30.01,30.03,30.01,30.02,21000.0,25.6036,25.6207,25.6036,25.6121,21000.0
2015-03-04 14:45:00,30.02,30.02,30.01,30.02,543000.0,25.6121,25.6121,25.6036,25.6121,543000.0
2015-03-04 14:50:00,30.02,30.04,30.02,30.03,71000.0,25.6121,25.6292,25.6121,25.6207,71000.0
2015-03-04 14:55:00,30.03,30.04,30.03,30.04,50000.0,25.6207,25.6292,25.6207,25.6292,50000.0
2015-03-04 15:00:00,30.04,30.04,30.01,30.01,57500.0,25.6292,25.6292,25.6036,25.6036,57500.0
2015-03-04 15:05:00,30.01,30.01,30.0,30.01,42000.0,25.6036,25.6036,25.5951,25.6036,42000.0
2015-03-04 15:10:00,30.01,30.03,30.01,30.03,33000.0,25.6036,25.6207,25.6036,25.6207,33000.0
2015-03-04 15:15:00,30.02,30.04,30.02,30.02,108500.0,25.6121,25.6292,25.6121,25.6121,108500.0
2015-03-04 15:20:00,30.02,30.03,30.02,30.03,38000.0,25.6121,25.6207,25.6121,25.6207,38000.0
2015-03-04 15:25:00,30.03,30.03,30.01,30.02,53000.0,25.6207,25.6207,25.6036,25.6121,53000.0
2015-03-04 15:30:00,30.03,30.04,30.02,30.04,39000.0,25.6207,25.6292,25.6121,25.6292,39000.0
2015-03-04 15:35:00,30.04,30.04,30.03,30.04,56000.0,25.6292,25.6292,25.6207,25.6292,56000.0
2015-03-04 15:40:00,30.04,30.04,30.02,30.04,73500.0,25.6292,25.6292,25.6121,25.6292,73500.0
2015-03-04 15:45:00,30.04,30.05,30.04,30.05,64500.0,25.6292,25.6377,25.6292,25.6377,64500.0
2015-03-04 15:50:00,30.04,30.05,30.03,30.04,66000.0,25.6292,25.6377,25.6207,25.6292,66000.0
2015-03-04 15:55:00,30.04,30.05,30.03,30.05,107000.0,25.6292,25.6377,25.6207,25.6377,107000.0
2015-03-05 09:30:00,30.09,30.1,30.0,30.02,216500.0,25.6719,25.6804,25.5951,25.6121,216500.0
2015-03-05 09:35:00,30.02,30.02,29.99,30.01,14000.0,25.6121,25.6121,25.5865,25.6036,14000.0
2015-03-05 09:40:00,30.0,30.01,29.99,30.0,43500.0,25.5951,25.6036,25.5865,25.5951,43500.0
2015-03-05 09:45:00,29.99,30.04,29.98,30.04,10500.0,25.5865,25.6292,25.578,25.6292,10500.0
2015-03-05 09:50:00,30.06,30.06,30.05,30.05,6000.0,25.6463,25.6463,25.6377,25.6377,6000.0
2015-03-05 09:55:00,30.05,30.06,30.04,30.05,22000.0,25.6377,25.6463,25.6292,25.6377,22000.0
2015-03-05 10:00:00,30.05,30.05,30.03,30.05,49500.0,25.6377,25.6377,25.6207,25.6377,49500.0
2015-03-05 10:05:00,30.06,30.09,30.06,30.08,22500.0,25.6463,25.6719,25.6463,25.6633,22500.0
2015-03-05 10:10:00,30.08,30.1,30.08,30.09,10000.0,25.6633,25.6804,25.6633,25.6719,10000.0
2015-03-05 10:15:00,30.09,30.09,30.07,30.07,28500.0,25.6719,25.6719,25.6548,25.6548,28500.0
2015-03-05 10:20:00,30.07,30.08,30.07,30.08,15000.0,25.6548,25.6633,25.6548,25.6633,15000.0
2015-03-05 10:25:00,30.08,30.1,30.08,30.09,5000.0,25.6633,25.6804,25.6633,25.6719,5000.0
2015-03-05 10:30:00,30.1,30.11,30.1,30.1,24500.0,25.6804,25.6889,25.6804,25.6804,24500.0
2015-03-05 10:35:00,30.1,30.1,30.1,30.1,11000.0,25.6804,25.6804,25.6804,25.6804,11000.0
2015-03-05 10:40:00,30.1,30.1,30.1,30.1,18000.0,25.6804,25.6804,25.6804,25.6804,18000.0
2015-03-05 10:45:00,30.1,30.12,30.1,30.1,18000.0,25.6804,25.6975,25.6804,25.6804,18000.0
2015-03-05 10:50:00,30.11,30.12,30.11,30.11,12500.0,25.6889,25.6975,25.6889,25.6889,12500.0
2015-03-05 10:55:00,30.1,30.11,30.1,30.1,30500.0,25.6804,25.6889,25.6804,25.6804,30500.0
2015-03-05 11:00:00,30.1,30.1,30.08,30.08,46000.0,25.6804,25.6804,25.6633,25.6633,46000.0
2015-03-05 11:05:00,30.08,30.09,30.06,30.06,17500.0,25.6633,25.6719,25.6463,25.6463,17500.0
2015-03-05 11:10:00,30.07,30.07,30.04,30.04,50000.0,25.6548,25.6548,25.6292,25.6292,50000.0
2015-03-05 11:15:00,30.04,30.04,30.03,30.04,14500.0,25.6292,25.6292,25.6207,25.6292,14500.0
2015-03-05 11:20:00,30.04,30.06,30.03,30.06,25000.0,25.6292,25.6463,25.6207,25.6463,25000.0
2015-03-05 11:25:00,30.06,30.06,30.05,30.05,25000.0,25.6463,25.6463,25.6377,25.6377,25000.0
2015-03-05 11:30:00,30.05,30.06,30.05,30.06,4000.0,25.6377,25.6463,25.6377,25.6463,4000.0
2015-03-05 11:35:00,30.07,30.07,30.06,30.06,5000.0,25.6548,25.6548,25.6463,25.6463,5000.0
2015-03-05 11:40:00,30.07,30.07,30.06,30.07,22000.0,25.6548,25.6548,25.6463,25.6548,22000.0
2015-03-05 11:45:00,30.07,30.08,30.07,30.08,40000.0,25.6548,25.6633,25.6548,25.6633,40000.0
2015-03-05 11:50:00,30.08,30.08,30.07,30.08,30500.0,25.6633,25.6633,25.6548,25.6633,30500.0
2015-03-05 11:55:00,30.07,30.08,30.07,30.08,11000.0,25.6548,25.6633,25.6548,25.6633,11000.0
2015-03-05 12:00:00,30.07,30.08,30.07,30.07,25000.0,25.6548,25.6633,25.6548,25.6548,25000.0
2015-03-05 12:05:00,30.07,30.07,30.07,30.07,17500.0,25.6548,25.6548,25.6548,25.6548,17500.0
2015-03-05 12:10:00,30.07,30.08,30.05,30.05,22000.0,25.6548,25.6633,25.6377,25.6377,22000.0
2015-03-05 12:15:00,30.05,30.05,30.04,30.05,9000.0,25.6377,25.6377,25.6292,25.6377,9000.0
2015-03-05 12:20:00,30.04,30.04,30.02,30.04,26000.0,25.6292,25.6292,25.6121,25.6292,26000.0
2015-03-05 12:25:00,30.05,30.05,30.04,30.04,16000.0,25.6377,25.6377,25.6292,25.6292,16000.0
2015-03-05 12:30:00,30.04,30.05,30.04,30.05,2500.0,25.6292,25.6377,25.6292,25.6377,2500.0
2015-03-05 12:35:00,30.05,30.05,30.05,30.05,3000.0,25.6377,25.6377,25.6377,25.6377,3000.0
2015-03-05 12:40:00,30.04,30.05,30.04,30.04,27500.0,25.6292,25.6377,25.6292,25.6292,27500.0
2015-03-05 12:45:00,30.02,30.03,30.02,30.03,5500.0,25.6121,25.6207,25.6121,25.6207,5500.0
2015-03-05 12:50:00,30.01,30.01,30.0,30.01,2000.0,25.6036,25.6036,25.5951,25.6036,2000.0
2015-03-05 12:55:00,30.0,30.0,29.98,29.99,57500.0,25.5951,25.5951,25.578,25.5865,57500.0
2015-03-05 13:00:00,29.98,30.0,29.98,30.0,37000.0,25.578,25.5951,25.578,25.5951,37000.0
2015-03-05 13:05:00,30.0,30.01,30.0,30.01,9000.0,25.5951,25.6036,25.5951,25.6036,9000.0
2015-03-05 13:10:00,30.01,30.02,30.01,30.01,19500.0,25.6036,25.6121,25.6036,25.6036,19500.0
2015-03-05 13:15:00,30.02,30.02,30.01,30.01,2500.0,25.6121,25.6121,25.6036,25.6036,2500.0
2015-03-05 13:20:00,30.01,30.02,30.0,30.02,59500.0,25.6036,25.6121,25.5951,25.6121,59500.0
2015-03-05 13:25:00,30.03,30.04,30.03,30.03,31500.0,25.6207,25.6292,25.6207,25.6207,31500.0
2015-03-05 13:30:00,30.02,30.03,30.02,30.02,34500.0,25.6121,25.6207,25.6121,25.6121,34500.0
2015-03-05 13:35:00,30.03,30.04,30.03,30.04,10500.0,25.6207,25.6292,25.6207,25.6292,10500.0
2015-03-05 13:40:00,30.03,30.05,30.03,30.04,51500.0,25.6207,25.6377,25.6207,25.6292,51500.0
2015-03-05 13:45:00,30.04,30.05,30.04,30.05,12500.0,25.6292,25.6377,25.6292,25.6377,12500.0
2015-03-05 13:50:00,30.05,30.05,30.04,30.05,38000.0,25.6377,25.6377,25.6292,25.6377,38000.0
2015-03-05 13:55:00,30.05,30.06,30.05,30.06,18000.0,25.6377,25.6463,25.6377,25.6463,18000.0
2015-03-05 14:00:00,30.05,30.07,30.05,30.06,32000.0,25.6377,25.6548,25.6377,25.6463,32000.0
2015-03-05 14:05:00,30.07,30.08,30.07,30.07,13000.0,25.6548,25.6633,25.6548,25.6548,13000.0
2015-03-05 14:10:00,30.08,30.08,30.07,30.07,24000.0,25.6633,25.6633,25.6548,25.6548,24000.0
2015-03-05 14:15:00,30.08,30.08,30.07,30.08,18000.0,25.6633,25.6633,25.6548,25.6633,18000.0
2015-03-05 14:20:00,30.08,30.08,30.07,30.08,27000.0,25.6633,25.6633,25.6548,25.6633,27000.0
2015-03-05 14:25:00,30.07,30.08,30.07,30.07,76000.0,25.6548,25.6633,25.6548,25.6548,76000.0
2015-03-05 14:30:00,30.07,30.07,30.07,30.07,8500.0,25.6548,25.6548,25.6548,25.6548,8500.0
2015-03-05 14:35:00,30.07,30.07,30.06,30.07,507500.0,25.6548,25.6548,25.6463,25.6548,507500.0
2015-03-05 14:40:00,30.07,30.08,30.07,30.07,400500.0,25.6548,25.6633,25.6548,25.6548,400500.0
2015-03-05 14:45:00,30.07,30.07,30.06,30.07,50500.0,25.6548,25.6548,25.6463,25.6548,50500.0
2015-03-05 14:50:00,30.06,30.1,30.06,30.1,158500.0,25.6463,25.6804,25.6463,25.6804,158500.0
2015-03-05 14:55:00,30.1,30.1,30.09,30.09,51500.0,25.6804,25.6804,25.6719,25.6719,51500.0
2015-03-05 15:00:00,30.09,30.09,30.06,30.07,28000.0,25.6719,25.6719,25.6463,25.6548,28000.0
2015-03-05 15:05:00,30.07,30.08,30.06,30.07,47500.0,25.6548,25.6633,25.6463,25.6548,47500.0
2015-03-05 15:10:00,30.07,30.08,30.07,30.08,22500.0,25.6548,25.6633,25.6548,25.6633,22500.0
2015-03-05 15:15:00,30.08,30.09,30.08,30.08,11500.0,25.6633,25.6719,25.6633,25.6633,11500.0
2015-03-05 15:20:00,30.09,30.09,30.08,30.09,33000.0,25.6719,25.6719,25.6633,25.6719,33000.0
2015-03-05 15:25:00,30.09,30.1,30.09,30.1,53000.0,25.6719,25.6804,25.6719,25.6804,53000.0
2015-03-05 15:30:00,30.09,30.1,30.07,30.08,35000.0,25.6719,25.6804,25.6548,25.6633,35000.0
2015-03-05 15:35:00,30.08,30.1,30.08,30.09,55000.0,25.6633,25.6804,25.6633,25.6719,55000.0
2015-03-05 15:40:00,30.09,30.1,30.09,30.09,46000.0,25.6719,25.6804,25.6719,25.6719,46000.0
2015-03-05 15:45:00,30.09,30.1,30.08,30.09,60500.0,25.6719,25.6804,25.6633,25.6719,60500.0
2015-03-05 15:50:00,30.09,30.09,30.08,30.09,82000.0,25.6719,25.6719,25.6633,25.6719,82000.0
2015-03-05 15:55:00,30.09,30.09,30.07,30.07,108000.0,25.6719,25.6719,25.6548,25.6548,108000.0
2015-03-06 09:30:00,29.92,29.97,29.92,29.96,129000.0,25.5268,25.5695,25.5268,25.5609,129000.0
2015-03-06 09:35:00,29.97,29.98,29.92,29.94,40500.0,25.5695,25.578,25.5268,25.5439,40500.0
2015-03-06 09:40:00,29.97,30.02,29.96,29.99,29500.0,25.5695,25.6121,25.5609,25.5865,29500.0
2015-03-06 09:45:00,30.0,30.0,29.98,29.98,11500.0,25.5951,25.5951,25.578,25.578,11500.0
2015-03-06 09:50:00,29.98,29.98,29.93,29.97,80500.0,25.578,25.578,25.5354,25.5695,80500.0
2015-03-06 09:55:00,29.99,30.0,29.97,29.97,18500.0,25.5865,25.5951,25.5695,25.5695,18500.0
2015-03-06 10:00:00,29.97,29.98,29.95,29.95,6000.0,25.5695,25.578,25.5524,25.5524,6000.0
2015-03-06 10:05:00,29.95,29.97,29.95,29.97,9000.0,25.5524,25.5695,25.5524,25.5695,9000.0
2015-03-06 10:10:00,29.97,29.99,29.93,29.93,27500.0,25.5695,25.5865,25.5354,25.5354,27500.0
2015-03-06 10:15:00,29.91,29.93,29.91,29.93,12000.0,25.5183,25.5354,25.5183,25.5354,12000.0
2015-03-06 10:20:00,29.94,29.96,29.93,29.96,7500.0,25.5439,25.5609,25.5354,25.5609,7500.0
2015-03-06 10:25:00,29.96,29.96,29.95,29.96,7000.0,25.5609,25.5609,25.5524,25.5609,7000.0
2015-03-06 10:30:00,29.95,29.96,29.94,29.96,15000.0,25.5524,25.5609,25.5439,25.5609,15000.0
2015-03-06 10:35:00,29.95,29.95,29.93,29.93,14000.0,25.5524,25.5524,25.5354,25.5354,14000.0
2015-03-06 10:40:00,29.93,29.93,29.92,29.92,27000.0,25.5354,25.5354,25.5268,25.5268,27000.0
2015-03-06 10:45:00,29.94,29.95,29.92,29.93,5000.0,25.5439,25.5524,25.5268,25.5354,5000.0
2015-03-06 10:50:00,29.92,29.93,29.91,29.91,9000.0,25.5268,25.5354,25.5183,25.5183,9000.0
2015-03-06 10:55:00,29.91,29.91,29.9,29.9,18500.0,25.5183,25.5183,25.5098,25.5098,18500.0
2015-03-06 11:00:00,29.9,29.9,29.87,29.87,10500.0,25.5098,25.5098,25.4842,25.4842,10500.0
2015-03-06 11:05:00,29.86,29.86,29.81,29.81,29000.0,25.4756,25.4756,25.433,25.433,29000.0
2015-03-06 11:10:00,29.81,29.81,29.79,29.8,15000.0,25.433,25.433,25.4159,25.4244,15000.0
2015-03-06 11:15:00,29.79,29.79,29.77,29.77,12500.0,25.4159,25.4159,25.3988,25.3988,12500.0
2015-03-06 11:20:00,29.78,29.78,29.77,29.78,19500.0,25.4074,25.4074,25.3988,25.4074,19500.0
2015-03-06 11:25:00,29.78,29.8,29.78,29.78,92000.0,25.4074,25.4244,25.4074,25.4074,92000.0
2015-03-06 11:30:00,29.78,29.78,29.74,29.76,50000.0,25.4074,25.4074,25.3733,25.3903,50000.0
2015-03-06 11:35:00,29.75,29.77,29.75,29.76,32500.0,25.3818,25.3988,25.3818,25.3903,32500.0
2015-03-06 11:40:00,29.76,29.76,29.74,29.74,15500.0,25.3903,25.3903,25.3733,25.3733,15500.0
2015-03-06 11:45:00,29.73,29.74,29.72,29.73,7500.0,25.3647,25.3733,25.3562,25.3647,7500.0
2015-03-06 11:50:00,29.73,29.75,29.72,29.75,10500.0,25.3647,25.3818,25.3562,25.3818,10500.0
2015-03-06 11:55:00,29.75,29.75,29.72,29.74,34000.0,25.3818,25.3818,25.3562,25.3733,34000.0
2015-03-06 12:00:00,29.74,29.76,29.74,29.75,15000.0,25.3733,25.3903,25.3733,25.3818,15000.0
2015-03-06 12:05:00,29.75,29.76,29.74,29.76,31000.0,25.3818,25.3903,25.3733,25.3903,31000.0
2015-03-06 12:10:00,29.76,29.76,29.75,29.76,39000.0,25.3903,25.3903,25.3818,25.3903,39000.0
2015-03-06 12:15:00,29.75,29.76,29.71,29.72,28500.0,25.3818,25.3903,25.3477,25.3562,28500.0
2015-03-06 12:20:00,29.72,29.72,29.7,29.7,31500.0,25.3562,25.3562,25.3391,25.3391,31500.0
2015-03-06 12:25:00,29.7,29.7,29.69,29.7,7000.0,25.3391,25.3391,25.3306,25.3391,7000.0
2015-03-06 12:30:00,29.7,29.72,29.7,29.71,18500.0,25.3391,25.3562,25.3391,25.3477,18500.0
2015-03-06 12:35:00,29.72,29.74,29.71,29.74,9500.0,25.3562,25.3733,25.3477,25.3733,9500.0
2015-03-06 12:40:00,29.74,29.75,29.74,29.74,20000.0,25.3733,25.3818,25.3733,25.3733,20000.0
2015-03-06 12:45:00,29.74,29.75,29.73,29.75,22000.0,25.3733,25.3818,25.3647,25.3818,22000.0
2015-03-06 12:50:00,29.75,29.75,29.72,29.72,13500.0,25.3818,25.3818,25.3562,25.3562,13500.0
2015-03-06 12:55:00,29.73,29.73,29.71,29.72,10500.0,25.3647,25.3647,25.3477,25.3562,10500.0
2015-03-06 13:00:00,29.72,29.74,29.72,29.72,23000.0,25.3562,25.3733,25.3562,25.3562,23000.0
2015-03-06 13:05:00,29.72,29.74,29.72,29.72,11000.0,25.3562,25.3733,25.3562,25.3562,11000.0
2015-03-06 13:10:00,29.73,29.73,29.72,29.73,29000.0,25.3647,25.3647,25.3562,25.3647,29000.0
2015-03-06 13:15:00,29.75,29.75,29.72,29.72,25000.0,25.3818,25.3818,25.3562,25.3562,25000.0
2015-03-06 13:20:00,29.73,29.73,29.72,29.72,2000.0,25.3647,25.3647,25.3562,25.3562,2000.0
2015-03-06 13:25:00,29.71,29.74,29.71,29.74,6000.0,25.3477,25.3733,25.3477,25.3733,6000.0
2015-03-06 13:30:00,29.74,29.74,29.71,29.71,32500.0,25.3733,25.3733,25.3477,25.3477,32500.0
2015-03-06 13:35:00,29.7,29.71,29.69,29.7,9000.0,25.3391,25.3477,25.3306,25.3391,9000.0
2015-03-06 13:40:00,29.7,29.71,29.69,29.69,9000.0,25.3391,25.3477,25.3306,25.3306,9000.0
2015-03-06 13:45:00,29.69,29.7,29.69,29.7,68500.0,25.3306,25.3391,25.3306,25.3391,68500.0
2015-03-06 13:50:00,29.71,29.71,29.7,29.7,10000.0,25.3477,25.3477,25.3391,25.3391,10000.0
2015-03-06 13:55:00,29.7,29.71,29.7,29.71,18000.0,25.3391,25.3477,25.3391,25.3477,18000.0
2015-03-06 14:00:00,29.71,29.74,29.71,29.73,19000.0,25.3477,25.3733,25.3477,25.3647,19000.0
2015-03-06 14:05:00,29.74,29.76,29.73,29.75,13500.0,25.3733,25.3903,25.3647,25.3818,13500.0
2015-03-06 14:10:00,29.75,29.75,29.74,29.74,9500.0,25.3818,25.3818,25.3733,25.3733,9500.0
2015-03-06 14:15:00,29.74,29.75,29.73,29.73,47500.0,25.3733,25.3818,25.3647,25.3647,47500.0
2015-03-06 14:20:00,29.73,29.73,29.69,29.71,36500.0,25.3647,25.3647,25.3306,25.3477,36500.0
2015-03-06 14:25:00,29.72,29.73,29.71,29.72,18000.0,25.3562,25.3647,25.3477,25.3562,18000.0
2015-03-06 14:30:00,29.72,29.72,29.71,29.72,19000.0,25.3562,25.3562,25.3477,25.3562,19000.0
2015-03-06 14:35:00,29.72,29.72,29.68,29.68,44000.0,25.3562,25.3562,25.3221,25.3221,44000.0
2015-03-06 14:40:00,29.68,29.69,29.68,29.68,20500.0,25.3221,25.3306,25.3221,25.3221,20500.0
2015-03-06 14:45:00,29.69,29.7,29.69,29.7,99500.0,25.3306,25.3391,25.3306,25.3391,99500.0
2015-03-06 14:50:00,29.7,29.71,29.68,29.7,40500.0,25.3391,25.3477,25.3221,25.3391,40500.0
2015-03-06 14:55:00,29.7,29.7,29.68,29.68,21500.0,25.3391,25.3391,25.3221,25.3221,21500.0
2015-03-06 15:00:00,29.68,29.73,29.68,29.72,19500.0,25.3221,25.3647,25.3221,25.3562,19500.0
2015-03-06 15:05:00,29.73,29.73,29.72,29.72,32500.0,25.3647,25.3647,25.3562,25.3562,32500.0
2015-03-06 15:10:00,29.73,29.73,29.69,29.7,28500.0,25.3647,25.3647,25.3306,25.3391,28500.0
2015-03-06 15:15:00,29.7,29.71,29.69,29.71,13000.0,25.3391,25.3477,25.3306,25.3477,13000.0
2015-03-06 15:20:00,29.72,29.74,29.71,29.74,15500.0,25.3562,25.3733,25.3477,25.3733,15500.0
2015-03-06 15:25:00,29.74,29.74,29.7,29.71,16500.0,25.3733,25.3733,25.3391,25.3477,16500.0
2015-03-06 15:30:00,29.71,29.72,29.68,29.69,32500.0,25.3477,25.3562,25.3221,25.3306,32500.0
2015-03-06 15:35:00,29.69,29.7,29.68,29.68,25500.0,25.3306,25.3391,25.3221,25.3221,25500.0
2015-03-06 15:40:00,29.68,29.68,29.66,29.66,26000.0,25.3221,25.3221,25.305,25.305,26000.0
2015-03-06 15:45:00,29.66,29.69,29.66,29.68,27500.0,25.305,25.3306,25.305,25.3221,27500.0
2015-03-06 15:50:00,29.68,29.7,29.68,29.7,103500.0,25.3221,25.3391,25.3221,25.3391,103500.0
2015-03-06 15:55:00,29.71,29.72,29.69,29.71,186500.0,25.3477,25.3562,25.3306,25.3477,186500.0
2015-03-09 09:30:00,29.77,29.81,29.77,29.81,128500.0,25.3988,25.433,25.3988,25.433,128500.0
2015-03-09 09:35:00,29.82,29.83,29.79,29.82,39000.0,25.4415,25.45,25.4159,25.4415,39000.0
2015-03-09 09:40:00,29.83,29.84,29.79,29.81,28000.0,25.45,25.4586,25.4159,25.433,28000.0
2015-03-09 09:45:00,29.8,29.8,29.77,29.79,31500.0,25.4244,25.4244,25.3988,25.4159,31500.0
2015-03-09 09:50:00,29.8,29.8,29.77,29.79,40500.0,25.4244,25.4244,25.3988,25.4159,40500.0
2015-03-09 09:55:00,29.79,29.82,29.79,29.81,21000.0,25.4159,25.4415,25.4159,25.433,21000.0
2015-03-09 10:00:00,29.81,29.81,29.8,29.81,38000.0,25.433,25.433,25.4244,25.433,38000.0
2015-03-09 10:05:00,29.81,29.82,29.81,29.82,29000.0,25.433,25.4415,25.433,25.4415,29000.0
2015-03-09 10:10:00,29.82,29.82,29.8,29.81,10000.0,25.4415,25.4415,25.4244,25.433,10000.0
2015-03-09 10:15:00,29.81,29.81,29.78,29.8,28000.0,25.433,25.433,25.4074,25.4244,28000.0
2015-03-09 10:20:00,29.8,29.81,29.79,29.8,22500.0,25.4244,25.433,25.4159,25.4244,22500.0
2015-03-09 10:25:00,29.79,29.79,29.77,29.78,161500.0,25.4159,25.4159,25.3988,25.4074,161500.0
2015-03-09 10:30:00,29.79,29.81,29.78,29.81,35000.0,25.4159,25.433,25.4074,25.433,35000.0
2015-03-09 10:35:00,29.81,29.81,29.79,29.79,17500.0,25.433,25.433,25.4159,25.4159,17500.0
2015-03-09 10:40:00,29.79,29.81,29.79,29.81,14500.0,25.4159,25.433,25.4159,25.433,14500.0
2015-03-09 10:45:00,29.8,29.81,29.8,29.81,13500.0,25.4244,25.433,25.4244,25.433,13500.0
2015-03-09 10:50:00,29.81,29.82,29.81,29.82,43500.0,25.433,25.4415,25.433,25.4415,43500.0
2015-03-09 10:55:00,29.82,29.82,29.8,29.8,30000.0,25.4415,25.4415,25.4244,25.4244,30000.0
2015-03-09 11:00:00,29.8,29.81,29.79,29.79,19500.0,25.4244,25.433,25.4159,25.4159,19500.0
2015-03-09 11:05:00,29.8,29.8,29.79,29.8,42000.0,25.4244,25.4244,25.4159,25.4244,42000.0
2015-03-09 11:10:00,29.8,29.8,29.79,29.79,29500.0,25.4244,25.4244,25.4159,25.4159,29500.0
2015-03-09 11:15:00,29.8,29.81,29.8,29.8,14500.0,25.4244,25.433,25.4244,25.4244,14500.0
2015-03-09 11:20:00,29.8,29.8,29.77,29.78,33500.0,25.4244,25.4244,25.3988,25.4074,33500.0
2015-03-09 11:25:00,29.78,29.81,29.78,29.8,24000.0,25.4074,25.433,25.4074,25.4244,24000.0
2015-03-09 11:30:00,29.8,29.81,29.8,29.8,10000.0,25.4244,25.433,25.4244,25.4244,10000.0
2015-03-09 11:35:00,29.8,29.81,29.8,29.8,18500.0,25.4244,25.433,25.4244,25.4244,18500.0
2015-03-09 11:40:00,29.8,29.82,29.8,29.81,22500.0,25.4244,25.4415,25.4244,25.433,22500.0
2015-03-09 11:45:00,29.81,29.81,29.8,29.8,9500.0,25.433,25.433,25.4244,25.4244,9500.0
2015-03-09 11:50:00,29.81,29.81,29.78,29.78,40500.0,25.433,25.433,25.4074,25.4074,40500.0
2015-03-09 11:55:00,29.78,29.8,29.78,29.79,438000.0,25.4074,25.4244,25.4074,25.4159,438000.0
2015-03-09 12:00:00,29.79,29.8,29.78,29.78,29000.0,25.4159,25.4244,25.4074,25.4074,29000.0
2015-03-09 12:05:00,29.78,29.79,29.77,29.77,23500.0,25.4074,25.4159,25.3988,25.3988,23500.0
2015-03-09 12:10:00,29.78,29.78,29.77,29.78,9000.0,25.4074,25.4074,25.3988,25.4074,9000.0
2015-03-09 12:15:00,29.77,29.77,29.76,29.77,16500.0,25.3988,25.3988,25.3903,25.3988,16500.0
2015-03-09 12:20:00,29.77,29.78,29.77,29.78,29000.0,25.3988,25.4074,25.3988,25.4074,29000.0
2015-03-09 12:25:00,29.78,29.78,29.77,29.78,17000.0,25.4074,25.4074,25.3988,25.4074,17000.0
2015-03-09 12:30:00,29.78,29.78,29.78,29.78,11000.0,25.4074,25.4074,25.4074,25.4074,11000.0
2015-03-09 12:35:00,29.78,29.79,29.78,29.79,24500.0,25.4074,25.4159,25.4074,25.4159,24500.0
2015-03-09 12:40:00,29.79,29.8,29.79,29.79,18000.0,25.4159,25.4244,25.4159,25.4159,18000.0
2015-03-09 12:45:00,29.8,29.81,29.8,29.8,33500.0,25.4244,25.433,25.4244,25.4244,33500.0
2015-03-09 12:50:00,29.8,29.81,29.8,29.81,56500.0,25.4244,25.433,25.4244,25.433,56500.0
2015-03-09 12:55:00,29.81,29.82,29.81,29.81,53500.0,25.433,25.4415,25.433,25.433,53500.0
2015-03-09 13:00:00,29.82,29.82,29.81,29.81,31000.0,25.4415,25.4415,25.433,25.433,31000.0
2015-03-09 13:05:00,29.81,29.81,29.8,29.81,10000.0,25.433,25.433,25.4244,25.433,10000.0
2015-03-09 13:10:00,29.81,29.82,29.81,29.81,27500.0,25.433,25.4415,25.433,25.433,27500.0
2015-03-09 13:15:00,29.82,29.82,29.8,29.8,83500.0,25.4415,25.4415,25.4244,25.4244,83500.0
2015-03-09 13:20:00,29.81,29.82,29.81,29.82,54500.0,25.433,25.4415,25.433,25.4415,54500.0
2015-03-09 13:25:00,29.82,29.83,29.81,29.83,38000.0,25.4415,25.45,25.433,25.45,38000.0
2015-03-09 13:30:00,29.84,29.85,29.84,29.84,9500.0,25.4586,25.4671,25.4586,25.4586,9500.0
2015-03-09 13:35:00,29.84,29.84,29.83,29.84,11000.0,25.4586,25.4586,25.45,25.4586,11000.0
2015-03-09 13:40:00,29.84,29.86,29.84,29.86,341000.0,25.4586,25.4756,25.4586,25.4756,341000.0
2015-03-09 13:45:00,29.86,29.87,29.85,29.86,73000.0,25.4756,25.4842,25.4671,25.4756,73000.0
2015-03-09 13:50:00,29.86,29.87,29.86,29.86,39000.0,25.4756,25.4842,25.4756,25.4756,39000.0
2015-03-09 13:55:00,29.86,29.86,29.85,29.86,24000.0,25.4756,25.4756,25.4671,25.4756,24000.0
2015-03-09 14:00:00,29.86,29.86,29.85,29.85,59000.0,25.4756,25.4756,25.4671,25.4671,59000.0
2015-03-09 14:05:00,29.85,29.86,29.85,29.85,31500.0,25.4671,25.4756,25.4671,25.4671,31500.0
2015-03-09 14:10:00,29.85,29.86,29.85,29.85,11000.0,25.4671,25.4756,25.4671,25.4671,11000.0
2015-03-09 14:15:00,29.85,29.86,29.85,29.85,46500.0,25.4671,25.4756,25.4671,25.4671,46500.0
2015-03-09 14:20:00,29.85,29.86,29.85,29.86,109000.0,25.4671,25.4756,25.4671,25.4756,109000.0
2015-03-09 14:25:00,29.85,29.86,29.84,29.85,38500.0,25.4671,25.4756,25.4586,25.4671,38500.0
2015-03-09 14:30:00,29.84,29.84,29.83,29.84,27500.0,25.4586,25.4586,25.45,25.4586,27500.0
2015-03-09 14:35:00,29.84,29.84,29.83,29.83,37000.0,25.4586,25.4586,25.45,25.45,37000.0
2015-03-09 14:40:00,29.83,29.84,29.83,29.83,79000.0,25.45,25.4586,25.45,25.45,79000.0
2015-03-09 14:45:00,29.83,29.85,29.83,29.85,39500.0,25.45,25.4671,25.45,25.4671,39500.0
2015-03-09 14:50:00,29.84,29.86,29.84,29.85,46000.0,25.4586,25.4756,25.4586,25.4671,46000.0
2015-03-09 14:55:00,29.86,29.87,29.85,29.86,28500.0,25.4756,25.4842,25.4671,25.4756,28500.0
2015-03-09 15:00:00,29.86,29.86,29.85,29.86,30000.0,25.4756,25.4756,25.4671,25.4756,30000.0
2015-03-09 15:05:00,29.85,29.87,29.85,29.87,25000.0,25.4671,25.4842,25.4671,25.4842,25000.0
2015-03-09 15:10:00,29.87,29.87,29.86,29.87,49000.0,25.4842,25.4842,25.4756,25.4842,49000.0
2015-03-09 15:15:00,29.87,29.87,29.85,29.85,29500.0,25.4842,25.4842,25.4671,25.4671,29500.0
2015-03-09 15:20:00,29.85,29.86,29.84,29.85,11500.0,25.4671,25.4756,25.4586,25.4671,11500.0
2015-03-09 15:25:00,29.85,29.86,29.84,29.85,13500.0,25.4671,25.4756,25.4586,25.4671,13500.0
2015-03-09 15:30:00,29.84,29.87,29.84,29.87,14000.0,25.4586,25.4842,25.4586,25.4842,14000.0
2015-03-09 15:35:00,29.87,29.87,29.86,29.86,17000.0,25.4842,25.4842,25.4756,25.4756,17000.0
2015-03-09 15:40:00,29.86,29.86,29.84,29.84,44500.0,25.4756,25.4756,25.4586,25.4586,44500.0
2015-03-09 15:45:00,29.85,29.88,29.85,29.87,31000.0,25.4671,25.4927,25.4671,25.4842,31000.0
2015-03-09 15:50:00,29.87,29.87,29.82,29.83,113500.0,25.4842,25.4842,25.4415,25.45,113500.0
2015-03-09 15:55:00,29.82,29.83,29.81,29.82,240000.0,25.4415,25.45,25.433,25.4415,240000.0
2015-03-10 09:30:00,29.57,29.59,29.55,29.58,216000.0,25.2282,25.2453,25.2111,25.2367,216000.0
2015-03-10 09:35:00,29.59,29.61,29.56,29.56,179500.0,25.2453,25.2623,25.2197,25.2197,179500.0
2015-03-10 09:40:00,29.56,29.58,29.54,29.54,405000.0,25.2197,25.2367,25.2026,25.2026,405000.0
2015-03-10 09:45:00,29.53,29.54,29.5,29.52,112000.0,25.1941,25.2026,25.1685,25.1856,112000.0
2015-03-10 09:50:00,29.52,29.53,29.49,29.52,209000.0,25.1856,25.1941,25.16,25.1856,209000.0
2015-03-10 09:55:00,29.53,29.54,29.51,29.51,46500.0,25.1941,25.2026,25.177,25.177,46500.0
2015-03-10 10:00:00,29.51,29.53,29.49,29.52,107500.0,25.177,25.1941,25.16,25.1856,107500.0
2015-03-10 10:05:00,29.52,29.52,29.49,29.5,38000.0,25.1856,25.1856,25.16,25.1685,38000.0
2015-03-10 10:10:00,29.5,29.51,29.46,29.46,68500.0,25.1685,25.177,25.1344,25.1344,68500.0
2015-03-10 10:15:00,29.46,29.47,29.44,29.47,47000.0,25.1344,25.1429,25.1173,25.1429,47000.0
2015-03-10 10:20:00,29.48,29.5,29.48,29.48,18000.0,25.1514,25.1685,25.1514,25.1514,18000.0
2015-03-10 10:25:00,29.48,29.5,29.46,29.5,44500.0,25.1514,25.1685,25.1344,25.1685,44500.0
2015-03-10 10:30:00,29.5,29.5,29.48,29.49,59000.0,25.1685,25.1685,25.1514,25.16,59000.0
2015-03-10 10:35:00,29.48,29.5,29.47,29.47,25500.0,25.1514,25.1685,25.1429,25.1429,25500.0
2015-03-10 10:40:00,29.47,29.5,29.47,29.49,25000.0,25.1429,25.1685,25.1429,25.16,25000.0
2015-03-10 10:45:00,29.49,29.5,29.48,29.49,21500.0,25.16,25.1685,25.1514,25.16,21500.0
2015-03-10 10:50:00,29.5,29.54,29.5,29.53,33000.0,25.1685,25.2026,25.1685,25.1941,33000.0
2015-03-10 10:55:00,29.53,29.55,29.53,29.54,50500.0,25.1941,25.2111,25.1941,25.2026,50500.0
2015-03-10 11:00:00,29.53,29.57,29.53,29.56,33500.0,25.1941,25.2282,25.1941,25.2197,33500.0
2015-03-10 11:05:00,29.56,29.57,29.56,29.57,24000.0,25.2197,25.2282,25.2197,25.2282,24000.0
2015-03-10 11:10:00,29.57,29.59,29.56,29.59,71000.0,25.2282,25.2453,25.2197,25.2453,71000.0
2015-03-10 11:15:00,29.59,29.59,29.58,29.59,365000.0,25.2453,25.2453,25.2367,25.2453,365000.0
2015-03-10 11:20:00,29.59,29.61,29.57,29.57,61000.0,25.2453,25.2623,25.2282,25.2282,61000.0
2015-03-10 11:25:00,29.57,29.58,29.56,29.57,43500.0,25.2282,25.2367,25.2197,25.2282,43500.0
2015-03-10 11:30:00,29.57,29.57,29.55,29.56,20500.0,25.2282,25.2282,25.2111,25.2197,20500.0
2015-03-10 11:35:00,29.56,29.56,29.55,29.55,32500.0,25.2197,25.2197,25.2111,25.2111,32500.0
2015-03-10 11:40:00,29.55,29.55,29.53,29.54,31000.0,25.2111,25.2111,25.1941,25.2026,31000.0
2015-03-10 11:45:00,29.53,29.53,29.52,29.52,16500.0,25.1941,25.1941,25.1856,25.1856,16500.0
2015-03-10 11:50:00,29.51,29.52,29.5,29.5,62500.0,25.177,25.1856,25.1685,25.1685,62500.0
2015-03-10 11:55:00,29.49,29.5,29.46,29.46,39500.0,25.16,25.1685,25.1344,25.1344,39500.0
2015-03-10 12:00:00,29.46,29.46,29.45,29.46,131000.0,25.1344,25.1344,25.1258,25.1344,131000.0
2015-03-10 12:05:00,29.46,29.48,29.45,29.48,69000.0,25.1344,25.1514,25.1258,25.1514,69000.0
2015-03-10 12:10:00,29.47,29.51,29.47,29.5,66500.0,25.1429,25.177,25.1429,25.1685,66500.0
2015-03-10 12:15:00,29.51,29.52,29.48,29.5,43500.0,25.177,25.1856,25.1514,25.1685,43500.0
2015-03-10 12:20:00,29.49,29.49,29.47,29.47,19000.0,25.16,25.16,25.1429,25.1429,19000.0
2015-03-10 12:25:00,29.47,29.49,29.47,29.48,21500.0,25.1429,25.16,25.1429,25.1514,21500.0
2015-03-10 12:30:00,29.47,29.48,29.47,29.47,22500.0,25.1429,25.1514,25.1429,25.1429,22500.0
2015-03-10 12:35:00,29.47,29.5,29.47,29.5,175500.0,25.1429,25.1685,25.1429,25.1685,175500.0
2015-03-10 12:40:00,29.49,29.51,29.49,29.5,49500.0,25.16,25.177,25.16,25.1685,49500.0
2015-03-10 12:45:00,29.5,29.51,29.49,29.5,36000.0,25.1685,25.177,25.16,25.1685,36000.0
2015-03-10 12:50:00,29.5,29.5,29.49,29.5,33500.0,25.1685,25.1685,25.16,25.1685,33500.0
2015-03-10 12:55:00,29.5,29.51,29.49,29.5,21000.0,25.1685,25.177,25.16,25.1685,21000.0
2015-03-10 13:00:00,29.5,29.51,29.5,29.5,19000.0,25.1685,25.177,25.1685,25.1685,19000.0
2015-03-10 13:05:00,29.5,29.51,29.5,29.5,19000.0,25.1685,25.177,25.1685,25.1685,19000.0
2015-03-10 13:10:00,29.49,29.52,29.49,29.5,28000.0,25.16,25.1856,25.16,25.1685,28000.0
2015-03-10 13:15:00,29.51,29.52,29.5,29.51,12500.0,25.177,25.1856,25.1685,25.177,12500.0
2015-03-10 13:20:00,29.52,29.54,29.52,29.53,36000.0,25.1856,25.2026,25.1856,25.1941,36000.0
2015-03-10 13:25:00,29.53,29.54,29.52,29.52,14000.0,25.1941,25.2026,25.1856,25.1856,14000.0
2015-03-10 13:30:00,29.52,29.52,29.51,29.51,19000.0,25.1856,25.1856,25.177,25.177,19000.0
2015-03-10 13:35:00,29.51,29.51,29.51,29.51,11500.0,25.177,25.177,25.177,25.177,11500.0
2015-03-10 13:40:00,29.51,29.52,29.5,29.52,15000.0,25.177,25.1856,25.1685,25.1856,15000.0
2015-03-10 13:45:00,29.52,29.54,29.52,29.54,9500.0,25.1856,25.2026,25.1856,25.2026,9500.0
2015-03-10 13:50:00,29.53,29.54,29.53,29.54,12000.0,25.1941,25.2026,25.1941,25.2026,12000.0
2015-03-10 13:55:00,29.54,29.54,29.52,29.53,29500.0,25.2026,25.2026,25.1856,25.1941,29500.0
2015-03-10 14:00:00,29.53,29.53,29.52,29.53,15000.0,25.1941,25.1941,25.1856,25.1941,15000.0
2015-03-10 14:05:00,29.54,29.54,29.53,29.54,23500.0,25.2026,25.2026,25.1941,25.2026,23500.0
2015-03-10 14:10:00,29.54,29.54,29.5,29.5,16000.0,25.2026,25.2026,25.1685,25.1685,16000.0
2015-03-10 14:15:00,29.51,29.51,29.49,29.49,53500.0,25.177,25.177,25.16,25.16,53500.0
2015-03-10 14:20:00,29.49,29.49,29.47,29.47,36500.0,25.16,25.16,25.1429,25.1429,36500.0
2015-03-10 14:25:00,29.47,29.49,29.47,29.48,19500.0,25.1429,25.16,25.1429,25.1514,19500.0
2015-03-10 14:30:00,29.49,29.5,29.49,29.5,22000.0,25.16,25.1685,25.16,25.1685,22000.0
2015-03-10 14:35:00,29.5,29.51,29.49,29.5,35000.0,25.1685,25.177,25.16,25.1685,35000.0
2015-03-10 14:40:00,29.5,29.5,29.49,29.5,29000.0,25.1685,25.1685,25.16,25.1685,29000.0
2015-03-10 14:45:00,29.51,29.53,29.51,29.51,21000.0,25.177,25.1941,25.177,25.177,21000.0
2015-03-10 14:50:00,29.51,29.52,29.49,29.5,38000.0,25.177,25.1856,25.16,25.1685,38000.0
2015-03-10 14:55:00,29.5,29.5,29.49,29.5,16500.0,25.1685,25.1685,25.16,25.1685,16500.0
2015-03-10 15:00:00,29.5,29.51,29.49,29.49,15500.0,25.1685,25.177,25.16,25.16,15500.0
2015-03-10 15:05:00,29.5,29.51,29.49,29.5,28500.0,25.1685,25.177,25.16,25.1685,28500.0
2015-03-10 15:10:00,29.49,29.51,29.49,29.5,34000.0,25.16,25.177,25.16,25.1685,34000.0
2015-03-10 15:15:00,29.49,29.53,29.49,29.52,66000.0,25.16,25.1941,25.16,25.1856,66000.0
2015-03-10 15:20:00,29.53,29.53,29.52,29.53,31000.0,25.1941,25.1941,25.1856,25.1941,31000.0
2015-03-10 15:25:00,29.53,29.53,29.49,29.5,25500.0,25.1941,25.1941,25.16,25.1685,25500.0
2015-03-10 15:30:00,29.5,29.5,29.48,29.49,165500.0,25.1685,25.1685,25.1514,25.16,165500.0
2015-03-10 15:35:00,29.48,29.5,29.48,29.49,32000.0,25.1514,25.1685,25.1514,25.16,32000.0
2015-03-10 15:40:00,29.49,29.51,29.49,29.5,32500.0,25.16,25.177,25.16,25.1685,32500.0
2015-03-10 15:45:00,29.49,29.5,29.48,29.5,39000.0,25.16,25.1685,25.1514,25.1685,39000.0
2015-03-10 15:50:00,29.49,29.49,29.48,29.49,36000.0,25.16,25.16,25.1514,25.16,36000.0
2015-03-10 15:55:00,29.48,29.48,29.43,29.44,179000.0,25.1514,25.1514,25.1088,25.1173,179000.0
2015-03-11 09:30:00,29.52,29.52,29.45,29.46,97500.0,25.1856,25.1856,25.1258,25.1344,97500.0
2015-03-11 09:35:00,29.46,29.46,29.43,29.45,19500.0,25.1344,25.1344,25.1088,25.1258,19500.0
2015-03-11 09:40:00,29.44,29.5,29.44,29.5,13000.0,25.1173,25.1685,25.1173,25.1685,13000.0
2015-03-11 09:45:00,29.5,29.52,29.5,29.5,6000.0,25.1685,25.1856,25.1685,25.1685,6000.0
2015-03-11 09:50:00,29.5,29.52,29.47,29.47,23500.0,25.1685,25.1856,25.1429,25.1429,23500.0
2015-03-11 09:55:00,29.49,29.5,29.49,29.5,16000.0,25.16,25.1685,25.16,25.1685,16000.0
2015-03-11 10:00:00,29.5,29.51,29.49,29.5,9000.0,25.1685,25.177,25.16,25.1685,9000.0
2015-03-11 10:05:00,29.53,29.54,29.52,29.53,51500.0,25.1941,25.2026,25.1856,25.1941,51500.0
2015-03-11 10:10:00,29.52,29.53,29.5,29.5,11500.0,25.1856,25.1941,25.1685,25.1685,11500.0
2015-03-11 10:15:00,29.49,29.51,29.49,29.5,9500.0,25.16,25.177,25.16,25.1685,9500.0
2015-03-11 10:20:00,29.49,29.51,29.48,29.5,9500.0,25.16,25.177,25.1514,25.1685,9500.0
2015-03-11 10:25:00,29.5,29.51,29.49,29.5,6500.0,25.1685,25.177,25.16,25.1685,6500.0
2015-03-11 10:30:00,29.5,29.5,29.44,29.44,30500.0,25.1685,25.1685,25.1173,25.1173,30500.0
2015-03-11 10:35:00,29.44,29.45,29.44,29.44,19500.0,25.1173,25.1258,25.1173,25.1173,19500.0
2015-03-11 10:40:00,29.45,29.45,29.41,29.41,13500.0,25.1258,25.1258,25.0917,25.0917,13500.0
2015-03-11 10:45:00,29.42,29.42,29.41,29.42,95500.0,25.1002,25.1002,25.0917,25.1002,95500.0
2015-03-11 10:50:00,29.42,29.44,29.41,29.44,15000.0,25.1002,25.1173,25.0917,25.1173,15000.0
2015-03-11 10:55:00,29.45,29.45,29.44,29.44,30500.0,25.1258,25.1258,25.1173,25.1173,30500.0
2015-03-11 11:00:00,29.45,29.47,29.45,29.46,9500.0,25.1258,25.1429,25.1258,25.1344,9500.0
2015-03-11 11:05:00,29.46,29.46,29.44,29.46,12500.0,25.1344,25.1344,25.1173,25.1344,12500.0
2015-03-11 11:10:00,29.47,29.5,29.46,29.5,29000.0,25.1429,25.1685,25.1344,25.1685,29000.0
2015-03-11 11:15:00,29.5,29.52,29.49,29.51,21000.0,25.1685,25.1856,25.16,25.177,21000.0
2015-03-11 11:20:00,29.51,29.52,29.5,29.5,8000.0,25.177,25.1856,25.1685,25.1685,8000.0
2015-03-11 11:25:00,29.5,29.54,29.5,29.53,41000.0,25.1685,25.2026,25.1685,25.1941,41000.0
2015-03-11 11:30:00,29.54,29.54,29.53,29.53,23000.0,25.2026,25.2026,25.1941,25.1941,23000.0
2015-03-11 11:35:00,29.53,29.53,29.52,29.52,12500.0,25.1941,25.1941,25.1856,25.1856,12500.0
2015-03-11 11:40:00,29.52,29.52,29.5,29.5,9500.0,25.1856,25.1856,25.1685,25.1685,9500.0
2015-03-11 11:45:00,29.5,29.52,29.5,29.51,17000.0,25.1685,25.1856,25.1685,25.177,17000.0
2015-03-11 11:50:00,29.51,29.52,29.49,29.52,13500.0,25.177,25.1856,25.16,25.1856,13500.0
2015-03-11 11:55:00,29.51,29.52,29.51,29.52,7000.0,25.177,25.1856,25.177,25.1856,7000.0
2015-03-11 12:00:00,29.52,29.53,29.51,29.52,13500.0,25.1856,25.1941,25.177,25.1856,13500.0
2015-03-11 12:05:00,29.51,29.51,29.5,29.51,6500.0,25.177,25.177,25.1685,25.177,6500.0
2015-03-11 12:10:00,29.51,29.53,29.51,29.53,11500.0,25.177,25.1941,25.177,25.1941,11500.0
2015-03-11 12:15:00,29.53,29.55,29.52,29.55,9500.0,25.1941,25.2111,25.1856,25.2111,9500.0
2015-03-11 12:20:00,29.54,29.54,29.52,29.52,20500.0,25.2026,25.2026,25.1856,25.1856,20500.0
2015-03-11 12:25:00,29.52,29.52,29.5,29.52,36500.0,25.1856,25.1856,25.1685,25.1856,36500.0
2015-03-11 12:30:00,29.53,29.53,29.51,29.52,17000.0,25.1941,25.1941,25.177,25.1856,17000.0
2015-03-11 12:35:00,29.52,29.54,29.51,29.54,10000.0,25.1856,25.2026,25.177,25.2026,10000.0
2015-03-11 12:40:00,29.54,29.55,29.54,29.54,8000.0,25.2026,25.2111,25.2026,25.2026,8000.0
2015-03-11 12:45:00,29.55,29.56,29.54,29.55,128000.0,25.2111,25.2197,25.2026,25.2111,128000.0
2015-03-11 12:50:00,29.55,29.57,29.55,29.57,21000.0,25.2111,25.2282,25.2111,25.2282,21000.0
2015-03-11 12:55:00,29.57,29.57,29.55,29.56,15500.0,25.2282,25.2282,25.2111,25.2197,15500.0
2015-03-11 13:00:00,29.56,29.57,29.56,29.56,5000.0,25.2197,25.2282,25.2197,25.2197,5000.0
2015-03-11 13:05:00,29.56,29.57,29.55,29.57,15500.0,25.2197,25.2282,25.2111,25.2282,15500.0
2015-03-11 13:10:00,29.57,29.57,29.56,29.57,20500.0,25.2282,25.2282,25.2197,25.2282,20500.0
2015-03-11 13:15:00,29.58,29.58,29.56,29.56,23500.0,25.2367,25.2367,25.2197,25.2197,23500.0
2015-03-11 13:20:00,29.56,29.58,29.56,29.58,10500.0,25.2197,25.2367,25.2197,25.2367,10500.0
2015-03-11 13:25:00,29.58,29.58,29.57,29.57,15000.0,25.2367,25.2367,25.2282,25.2282,15000.0
2015-03-11 13:30:00,29.57,29.57,29.55,29.55,14500.0,25.2282,25.2282,25.2111,25.2111,14500.0
2015-03-11 13:35:00,29.55,29.56,29.54,29.56,19000.0,25.2111,25.2197,25.2026,25.2197,19000.0
2015-03-11 13:40:00,29.56,29.56,29.53,29.54,37000.0,25.2197,25.2197,25.1941,25.2026,37000.0
2015-03-11 13:45:00,29.54,29.54,29.5,29.5,16500.0,25.2026,25.2026,25.1685,25.1685,16500.0
2015-03-11 13:50:00,29.5,29.52,29.5,29.52,11500.0,25.1685,25.1856,25.1685,25.1856,11500.0
2015-03-11 13:55:00,29.52,29.54,29.52,29.53,10000.0,25.1856,25.2026,25.1856,25.1941,10000.0
2015-03-11 14:00:00,29.53,29.54,29.52,29.54,32500.0,25.1941,25.2026,25.1856,25.2026,32500.0
2015-03-11 14:05:00,29.54,29.55,29.54,29.55,35000.0,25.2026,25.2111,25.2026,25.2111,35000.0
2015-03-11 14:10:00,29.56,29.56,29.55,29.55,20000.0,25.2197,25.2197,25.2111,25.2111,20000.0
2015-03-11 14:15:00,29.55,29.62,29.55,29.6,118000.0,25.2111,25.2709,25.2111,25.2538,118000.0
2015-03-11 14:20:00,29.6,29.61,29.58,29.58,193000.0,25.2538,25.2623,25.2367,25.2367,193000.0
2015-03-11 14:25:00,29.59,29.6,29.59,29.59,34000.0,25.2453,25.2538,25.2453,25.2453,34000.0
2015-03-11 14:30:00,29.6,29.61,29.59,29.6,31000.0,25.2538,25.2623,25.2453,25.2538,31000.0
2015-03-11 14:35:00,29.6,29.62,29.59,29.62,71500.0,25.2538,25.2709,25.2453,25.2709,71500.0
2015-03-11 14:40:00,29.62,29.62,29.59,29.61,67000.0,25.2709,25.2709,25.2453,25.2623,67000.0
2015-03-11 14:45:00,29.61,29.64,29.61,29.63,63000.0,25.2623,25.2879,25.2623,25.2794,63000.0
2015-03-11 14:50:00,29.63,29.64,29.63,29.63,23000.0,25.2794,25.2879,25.2794,25.2794,23000.0
2015-03-11 14:55:00,29.64,29.67,29.63,29.67,48000.0,25.2879,25.3135,25.2794,25.3135,48000.0
2015-03-11 15:00:00,29.67,29.67,29.65,29.66,207000.0,25.3135,25.3135,25.2965,25.305,207000.0
2015-03-11 15:05:00,29.66,29.67,29.65,29.66,212500.0,25.305,25.3135,25.2965,25.305,212500.0
2015-03-11 15:10:00,29.66,29.66,29.63,29.64,125000.0,25.305,25.305,25.2794,25.2879,125000.0
2015-03-11 15:15:00,29.64,29.66,29.63,29.65,342000.0,25.2879,25.305,25.2794,25.2965,342000.0
2015-03-11 15:20:00,29.66,29.66,29.64,29.64,67500.0,25.305,25.305,25.2879,25.2879,67500.0
2015-03-11 15:25:00,29.64,29.66,29.64,29.64,97000.0,25.2879,25.305,25.2879,25.2879,97000.0
2015-03-11 15:30:00,29.64,29.64,29.59,29.6,94500.0,25.2879,25.2879,25.2453,25.2538,94500.0
2015-03-11 15:35:00,29.6,29.62,29.6,29.62,47500.0,25.2538,25.2709,25.2538,25.2709,47500.0
2015-03-11 15:40:00,29.62,29.63,29.61,29.63,118000.0,25.2709,25.2794,25.2623,25.2794,118000.0
2015-03-11 15:45:00,29.62,29.62,29.59,29.59,40500.0,25.2709,25.2709,25.2453,25.2453,40500.0
2015-03-11 15:50:00,29.59,29.65,29.59,29.64,183500.0,25.2453,25.2965,25.2453,25.2879,183500.0
2015-03-11 15:55:00,29.64,29.66,29.64,29.66,403000.0,25.2879,25.305,25.2879,25.305,403000.0
2015-03-12 09:30:00,29.8,29.89,29.79,29.88,178000.0,25.4244,25.5012,25.4159,25.4927,178000.0
2015-03-12 09:35:00,29.88,29.93,29.86,29.91,62500.0,25.4927,25.5354,25.4756,25.5183,62500.0
2015-03-12 09:40:00,29.91,29.95,29.9,29.94,53500.0,25.5183,25.5524,25.5098,25.5439,53500.0
2015-03-12 09:45:00,29.94,29.96,29.92,29.96,46500.0,25.5439,25.5609,25.5268,25.5609,46500.0
2015-03-12 09:50:00,29.98,29.98,29.91,29.93,40500.0,25.578,25.578,25.5183,25.5354,40500.0
2015-03-12 09:55:00,29.91,29.93,29.9,29.9,7500.0,25.5183,25.5354,25.5098,25.5098,7500.0
2015-03-12 10:00:00,29.89,29.93,29.87,29.89,148500.0,25.5012,25.5354,25.4842,25.5012,148500.0
2015-03-12 10:05:00,29.89,29.89,29.87,29.88,231000.0,25.5012,25.5012,25.4842,25.4927,231000.0
2015-03-12 10:10:00,29.87,29.88,29.86,29.88,28500.0,25.4842,25.4927,25.4756,25.4927,28500.0
2015-03-12 10:15:00,29.88,29.88,29.84,29.84,17000.0,25.4927,25.4927,25.4586,25.4586,17000.0
2015-03-12 10:20:00,29.83,29.87,29.83,29.86,37000.0,25.45,25.4842,25.45,25.4756,37000.0
2015-03-12 10:25:00,29.86,29.87,29.85,29.86,6500.0,25.4756,25.4842,25.4671,25.4756,6500.0
2015-03-12 10:30:00,29.85,29.88,29.85,29.87,49500.0,25.4671,25.4927,25.4671,25.4842,49500.0
2015-03-12 10:35:00,29.87,29.87,29.85,29.85,12500.0,25.4842,25.4842,25.4671,25.4671,12500.0
2015-03-12 10:40:00,29.86,29.87,29.84,29.85,15000.0,25.4756,25.4842,25.4586,25.4671,15000.0
2015-03-12 10:45:00,29.85,29.85,29.83,29.84,17000.0,25.4671,25.4671,25.45,25.4586,17000.0
2015-03-12 10:50:00,29.84,29.85,29.84,29.85,98500.0,25.4586,25.4671,25.4586,25.4671,98500.0
2015-03-12 10:55:00,29.85,29.88,29.85,29.87,30000.0,25.4671,25.4927,25.4671,25.4842,30000.0
2015-03-12 11:00:00,29.88,29.88,29.86,29.86,15000.0,25.4927,25.4927,25.4756,25.4756,15000.0
2015-03-12 11:05:00,29.87,29.88,29.87,29.87,8500.0,25.4842,25.4927,25.4842,25.4842,8500.0
2015-03-12 11:10:00,29.87,29.9,29.87,29.9,21500.0,25.4842,25.5098,25.4842,25.5098,21500.0
2015-03-12 11:15:00,29.9,29.94,29.9,29.94,29500.0,25.5098,25.5439,25.5098,25.5439,29500.0
2015-03-12 11:20:00,29.94,29.95,29.93,29.94,55000.0,25.5439,25.5524,25.5354,25.5439,55000.0
2015-03-12 11:25:00,29.94,29.95,29.94,29.94,16500.0,25.5439,25.5524,25.5439,25.5439,16500.0
2015-03-12 11:30:00,29.94,29.95,29.92,29.92,14500.0,25.5439,25.5524,25.5268,25.5268,14500.0
2015-03-12 11:35:00,29.94,29.94,29.92,29.94,31500.0,25.5439,25.5439,25.5268,25.5439,31500.0
2015-03-12 11:40:00,29.93,29.93,29.92,29.92,5000.0,25.5354,25.5354,25.5268,25.5268,5000.0
2015-03-12 11:45:00,29.92,29.92,29.91,29.91,9000.0,25.5268,25.5268,25.5183,25.5183,9000.0
2015-03-12 11:50:00,29.92,29.93,29.91,29.91,28000.0,25.5268,25.5354,25.5183,25.5183,28000.0
2015-03-12 11:55:00,29.91,29.91,29.9,29.9,64000.0,25.5183,25.5183,25.5098,25.5098,64000.0
2015-03-12 12:00:00,29.9,29.91,29.89,29.9,59000.0,25.5098,25.5183,25.5012,25.5098,59000.0
2015-03-12 12:05:00,29.9,29.9,29.89,29.89,29000.0,25.5098,25.5098,25.5012,25.5012,29000.0
2015-03-12 12:10:00,29.88,29.9,29.88,29.89,21500.0,25.4927,25.5098,25.4927,25.5012,21500.0
2015-03-12 12:15:00,29.89,29.9,29.89,29.9,46500.0,25.5012,25.5098,25.5012,25.5098,46500.0
2015-03-12 12:20:00,29.91,29.91,29.89,29.91,13000.0,25.5183,25.5183,25.5012,25.5183,13000.0
2015-03-12 12:25:00,29.91,29.92,29.9,29.92,33000.0,25.5183,25.5268,25.5098,25.5268,33000.0
2015-03-12 12:30:00,29.92,29.93,29.91,29.91,12500.0,25.5268,25.5354,25.5183,25.5183,12500.0
2015-03-12 12:35:00,29.91,29.92,29.91,29.92,7500.0,25.5183,25.5268,25.5183,25.5268,7500.0
2015-03-12 12:40:00,29.92,29.92,29.89,29.91,19000.0,25.5268,25.5268,25.5012,25.5183,19000.0
2015-03-12 12:45:00,29.9,29.91,29.9,29.91,15000.0,25.5098,25.5183,25.5098,25.5183,15000.0
2015-03-12 12:50:00,29.91,29.92,29.91,29.92,25500.0,25.5183,25.5268,25.5183,25.5268,25500.0
2015-03-12 12:55:00,29.92,29.92,29.91,29.91,6500.0,25.5268,25.5268,25.5183,25.5183,6500.0
2015-03-12 13:00:00,29.91,29.91,29.9,29.9,9500.0,25.5183,25.5183,25.5098,25.5098,9500.0
2015-03-12 13:05:00,29.9,29.93,29.9,29.92,10500.0,25.5098,25.5354,25.5098,25.5268,10500.0
2015-03-12 13:10:00,29.91,29.92,29.91,29.91,6500.0,25.5183,25.5268,25.5183,25.5183,6500.0
2015-03-12 13:15:00,29.91,29.93,29.91,29.92,37500.0,25.5183,25.5354,25.5183,25.5268,37500.0
2015-03-12 13:20:00,29.93,29.93,29.91,29.91,12000.0,25.5354,25.5354,25.5183,25.5183,12000.0
2015-03-12 13:25:00,29.91,29.92,29.9,29.9,7500.0,25.5183,25.5268,25.5098,25.5098,7500.0
2015-03-12 13:30:00,29.9,29.9,29.88,29.9,13500.0,25.5098,25.5098,25.4927,25.5098,13500.0
2015-03-12 13:35:00,29.91,29.92,29.91,29.91,7000.0,25.5183,25.5268,25.5183,25.5183,7000.0
2015-03-12 13:40:00,29.91,29.92,29.9,29.92,15000.0,25.5183,25.5268,25.5098,25.5268,15000.0
2015-03-12 13:45:00,29.92,29.92,29.91,29.91,21500.0,25.5268,25.5268,25.5183,25.5183,21500.0
2015-03-12 13:50:00,29.92,29.93,29.92,29.92,20000.0,25.5268,25.5354,25.5268,25.5268,20000.0
2015-03-12 13:55:00,29.92,29.92,29.92,29.92,19000.0,25.5268,25.5268,25.5268,25.5268,19000.0
2015-03-12 14:00:00,29.91,29.92,29.9,29.9,34000.0,25.5183,25.5268,25.5098,25.5098,34000.0
2015-03-12 14:05:00,29.91,29.92,29.91,29.91,14000.0,25.5183,25.5268,25.5183,25.5183,14000.0
2015-03-12 14:10:00,29.92,29.92,29.91,29.92,15500.0,25.5268,25.5268,25.5183,25.5268,15500.0
2015-03-12 14:15:00,29.92,29.92,29.91,29.92,34000.0,25.5268,25.5268,25.5183,25.5268,34000.0
2015-03-12 14:20:00,29.91,29.93,29.91,29.93,8500.0,25.5183,25.5354,25.5183,25.5354,8500.0
2015-03-12 14:25:00,29.93,29.93,29.92,29.92,22000.0,25.5354,25.5354,25.5268,25.5268,22000.0
2015-03-12 14:30:00,29.93,29.93,29.92,29.92,13500.0,25.5354,25.5354,25.5268,25.5268,13500.0
2015-03-12 14:35:00,29.92,29.92,29.91,29.91,15500.0,25.5268,25.5268,25.5183,25.5183,15500.0
2015-03-12 14:40:00,29.91,29.91,29.9,29.91,42500.0,25.5183,25.5183,25.5098,25.5183,42500.0
2015-03-12 14:45:00,29.92,29.93,29.92,29.92,27500.0,25.5268,25.5354,25.5268,25.5268,27500.0
2015-03-12 14:50:00,29.92,29.93,29.92,29.92,37000.0,25.5268,25.5354,25.5268,25.5268,37000.0
2015-03-12 14:55:00,29.92,29.96,29.92,29.95,19000.0,25.5268,25.5609,25.5268,25.5524,19000.0
2015-03-12 15:00:00,29.96,29.98,29.96,29.98,16000.0,25.5609,25.578,25.5609,25.578,16000.0
2015-03-12 15:05:00,29.98,30.0,29.98,29.99,29000.0,25.578,25.5951,25.578,25.5865,29000.0
2015-03-12 15:10:00,29.99,30.01,29.99,30.0,21000.0,25.5865,25.6036,25.5865,25.5951,21000.0
2015-03-12 15:15:00,29.99,30.01,29.99,30.0,18500.0,25.5865,25.6036,25.5865,25.5951,18500.0
2015-03-12 15:20:00,30.0,30.01,30.0,30.0,16500.0,25.5951,25.6036,25.5951,25.5951,16500.0
2015-03-12 15:25:00,30.0,30.01,30.0,30.01,25000.0,25.5951,25.6036,25.5951,25.6036,25000.0
2015-03-12 15:30:00,30.0,30.02,30.0,30.0,16500.0,25.5951,25.6121,25.5951,25.5951,16500.0
2015-03-12 15:35:00,30.0,30.01,29.99,30.01,18500.0,25.5951,25.6036,25.5865,25.6036,18500.0
2015-03-12 15:40:00,30.01,30.02,30.0,30.02,40000.0,25.6036,25.6121,25.5951,25.6121,40000.0
2015-03-12 15:45:00,30.02,30.03,30.01,30.03,33500.0,25.6121,25.6207,25.6036,25.6207,33500.0
2015-03-12 15:50:00,30.03,30.03,30.01,30.02,121000.0,25.6207,25.6207,25.6036,25.6121,121000.0
2015-03-12 15:55:00,30.02,30.03,30.0,30.0,249000.0,25.6121,25.6207,25.5951,25.5951,249000.0
2015-03-13 09:30:00,29.93,29.95,29.87,29.89,158500.0,25.5354,25.5524,25.4842,25.5012,158500.0
2015-03-13 09:35:00,29.89,29.91,29.83,29.91,81500.0,25.5012,25.5183,25.45,25.5183,81500.0
2015-03-13 09:40:00,29.9,29.91,29.86,29.91,22000.0,25.5098,25.5183,25.4756,25.5183,22000.0
2015-03-13 09:45:00,29.9,29.95,29.9,29.94,22000.0,25.5098,25.5524,25.5098,25.5439,22000.0
2015-03-13 09:50:00,29.93,29.94,29.89,29.89,26500.0,25.5354,25.5439,25.5012,25.5012,26500.0
2015-03-13 09:55:00,29.89,29.9,29.88,29.89,25500.0,25.5012,25.5098,25.4927,25.5012,25500.0
2015-03-13 10:00:00,29.89,29.9,29.84,29.84,42500.0,25.5012,25.5098,25.4586,25.4586,42500.0
2015-03-13 10:05:00,29.84,29.84,29.82,29.83,33500.0,25.4586,25.4586,25.4415,25.45,33500.0
2015-03-13 10:10:00,29.82,29.84,29.82,29.84,29500.0,25.4415,25.4586,25.4415,25.4586,29500.0
2015-03-13 10:15:00,29.85,29.88,29.84,29.88,44000.0,25.4671,25.4927,25.4586,25.4927,44000.0
2015-03-13 10:20:00,29.88,29.9,29.85,29.86,32500.0,25.4927,25.5098,25.4671,25.4756,32500.0
2015-03-13 10:25:00,29.86,29.86,29.81,29.82,17500.0,25.4756,25.4756,25.433,25.4415,17500.0
2015-03-13 10:30:00,29.81,29.82,29.8,29.82,31500.0,25.433,25.4415,25.4244,25.4415,31500.0
2015-03-13 10:35:00,29.83,29.85,29.81,29.85,20500.0,25.45,25.4671,25.433,25.4671,20500.0
2015-03-13 10:40:00,29.84,29.85,29.82,29.83,39000.0,25.4586,25.4671,25.4415,25.45,39000.0
2015-03-13 10:45:00,29.83,29.83,29.82,29.82,17500.0,25.45,25.45,25.4415,25.4415,17500.0
2015-03-13 10:50:00,29.81,29.81,29.75,29.75,54500.0,25.433,25.433,25.3818,25.3818,54500.0
2015-03-13 10:55:00,29.75,29.77,29.73,29.73,30500.0,25.3818,25.3988,25.3647,25.3647,30500.0
2015-03-13 11:00:00,29.71,29.73,29.7,29.73,62000.0,25.3477,25.3647,25.3391,25.3647,62000.0
2015-03-13 11:05:00,29.73,29.74,29.72,29.74,31000.0,25.3647,25.3733,25.3562,25.3733,31000.0
2015-03-13 11:10:00,29.74,29.77,29.73,29.77,35000.0,25.3733,25.3988,25.3647,25.3988,35000.0
2015-03-13 11:15:00,29.76,29.76,29.72,29.73,21500.0,25.3903,25.3903,25.3562,25.3647,21500.0
2015-03-13 11:20:00,29.73,29.74,29.71,29.72,26500.0,25.3647,25.3733,25.3477,25.3562,26500.0
2015-03-13 11:25:00,29.72,29.72,29.65,29.66,145000.0,25.3562,25.3562,25.2965,25.305,145000.0
2015-03-13 11:30:00,29.65,29.66,29.62,29.64,81500.0,25.2965,25.305,25.2709,25.2879,81500.0
2015-03-13 11:35:00,29.65,29.66,29.63,29.66,18500.0,25.2965,25.305,25.2794,25.305,18500.0
2015-03-13 11:40:00,29.66,29.67,29.66,29.66,21000.0,25.305,25.3135,25.305,25.305,21000.0
2015-03-13 11:45:00,29.66,29.66,29.61,29.62,12000.0,25.305,25.305,25.2623,25.2709,12000.0
2015-03-13 11:50:00,29.63,29.64,29.62,29.64,25000.0,25.2794,25.2879,25.2709,25.2879,25000.0
2015-03-13 11:55:00,29.64,29.66,29.63,29.66,17000.0,25.2879,25.305,25.2794,25.305,17000.0
2015-03-13 12:00:00,29.65,29.66,29.62,29.63,17000.0,25.2965,25.305,25.2709,25.2794,17000.0
2015-03-13 12:05:00,29.63,29.67,29.63,29.66,32000.0,25.2794,25.3135,25.2794,25.305,32000.0
2015-03-13 12:10:00,29.66,29.68,29.66,29.67,13500.0,25.305,25.3221,25.305,25.3135,13500.0
2015-03-13 12:15:00,29.67,29.67,29.63,29.65,20000.0,25.3135,25.3135,25.2794,25.2965,20000.0
2015-03-13 12:20:00,29.65,29.67,29.65,29.66,25000.0,25.2965,25.3135,25.2965,25.305,25000.0
2015-03-13 12:25:00,29.68,29.68,29.67,29.68,13500.0,25.3221,25.3221,25.3135,25.3221,13500.0
2015-03-13 12:30:00,29.67,29.71,29.67,29.71,20000.0,25.3135,25.3477,25.3135,25.3477,20000.0
2015-03-13 12:35:00,29.71,29.75,29.71,29.74,46500.0,25.3477,25.3818,25.3477,25.3733,46500.0
2015-03-13 12:40:00,29.73,29.76,29.73,29.76,78500.0,25.3647,25.3903,25.3647,25.3903,78500.0
2015-03-13 12:45:00,29.76,29.76,29.73,29.75,302500.0,25.3903,25.3903,25.3647,25.3818,302500.0
2015-03-13 12:50:00,29.75,29.75,29.73,29.73,407500.0,25.3818,25.3818,25.3647,25.3647,407500.0
2015-03-13 12:55:00,29.73,29.76,29.73,29.76,155500.0,25.3647,25.3903,25.3647,25.3903,155500.0
2015-03-13 13:00:00,29.74,29.75,29.72,29.74,273500.0,25.3733,25.3818,25.3562,25.3733,273500.0
2015-03-13 13:05:00,29.74,29.75,29.73,29.73,147500.0,25.3733,25.3818,25.3647,25.3647,147500.0
2015-03-13 13:10:00,29.73,29.74,29.72,29.74,46500.0,25.3647,25.3733,25.3562,25.3733,46500.0
2015-03-13 13:15:00,29.73,29.73,29.71,29.72,28500.0,25.3647,25.3647,25.3477,25.3562,28500.0
2015-03-13 13:20:00,29.71,29.71,29.71,29.71,11500.0,25.3477,25.3477,25.3477,25.3477,11500.0
2015-03-13 13:25:00,29.71,29.71,29.68,29.68,15500.0,25.3477,25.3477,25.3221,25.3221,15500.0
2015-03-13 13:30:00,29.68,29.71,29.68,29.7,82000.0,25.3221,25.3477,25.3221,25.3391,82000.0
2015-03-13 13:35:00,29.69,29.71,29.69,29.71,10000.0,25.3306,25.3477,25.3306,25.3477,10000.0
2015-03-13 13:40:00,29.72,29.74,29.72,29.73,11500.0,25.3562,25.3733,25.3562,25.3647,11500.0
2015-03-13 13:45:00,29.73,29.73,29.72,29.72,11000.0,25.3647,25.3647,25.3562,25.3562,11000.0
2015-03-13 13:50:00,29.72,29.75,29.72,29.75,12000.0,25.3562,25.3818,25.3562,25.3818,12000.0
2015-03-13 13:55:00,29.74,29.75,29.73,29.73,12500.0,25.3733,25.3818,25.3647,25.3647,12500.0
2015-03-13 14:00:00,29.74,29.74,29.72,29.73,15000.0,25.3733,25.3733,25.3562,25.3647,15000.0
2015-03-13 14:05:00,29.73,29.73,29.72,29.72,20000.0,25.3647,25.3647,25.3562,25.3562,20000.0
2015-03-13 14:10:00,29.71,29.71,29.7,29.71,16000.0,25.3477,25.3477,25.3391,25.3477,16000.0
2015-03-13 14:15:00,29.72,29.74,29.72,29.72,120000.0,25.3562,25.3733,25.3562,25.3562,120000.0
2015-03-13 14:20:00,29.72,29.72,29.71,29.72,137500.0,25.3562,25.3562,25.3477,25.3562,137500.0
2015-03-13 14:25:00,29.72,29.74,29.71,29.74,15000.0,25.3562,25.3733,25.3477,25.3733,15000.0
2015-03-13 14:30:00,29.74,29.75,29.73,29.74,50000.0,25.3733,25.3818,25.3647,25.3733,50000.0
2015-03-13 14:35:00,29.75,29.75,29.73,29.73,44000.0,25.3818,25.3818,25.3647,25.3647,44000.0
2015-03-13 14:40:00,29.72,29.72,29.7,29.7,57500.0,25.3562,25.3562,25.3391,25.3391,57500.0
2015-03-13 14:45:00,29.7,29.73,29.7,29.71,53000.0,25.3391,25.3647,25.3391,25.3477,53000.0
2015-03-13 14:50:00,29.72,29.73,29.71,29.71,44500.0,25.3562,25.3647,25.3477,25.3477,44500.0
2015-03-13 14:55:00,29.7,29.74,29.7,29.74,78000.0,25.3391,25.3733,25.3391,25.3733,78000.0
2015-03-13 15:00:00,29.74,29.75,29.73,29.73,49000.0,25.3733,25.3818,25.3647,25.3647,49000.0
2015-03-13 15:05:00,29.73,29.74,29.73,29.73,34000.0,25.3647,25.3733,25.3647,25.3647,34000.0
2015-03-13 15:10:00,29.73,29.75,29.73,29.74,42500.0,25.3647,25.3818,25.3647,25.3733,42500.0
2015-03-13 15:15:00,29.75,29.78,29.75,29.76,71500.0,25.3818,25.4074,25.3818,25.3903,71500.0
2015-03-13 15:20:00,29.76,29.77,29.75,29.77,17500.0,25.3903,25.3988,25.3818,25.3988,17500.0
2015-03-13 15:25:00,29.77,29.8,29.76,29.8,21000.0,25.3988,25.4244,25.3903,25.4244,21000.0
2015-03-13 15:30:00,29.8,29.8,29.77,29.78,76500.0,25.4244,25.4244,25.3988,25.4074,76500.0
2015-03-13 15:35:00,29.78,29.8,29.78,29.8,85500.0,25.4074,25.4244,25.4074,25.4244,85500.0
2015-03-13 15:40:00,29.81,29.85,29.81,29.82,118500.0,25.433,25.4671,25.433,25.4415,118500.0
2015-03-13 15:45:00,29.82,29.83,29.81,29.82,76500.0,25.4415,25.45,25.433,25.4415,76500.0
2015-03-13 15:50:00,29.83,29.86,29.83,29.85,64000.0,25.45,25.4756,25.45,25.4671,64000.0
2015-03-13 15:55:00,29.86,29.87,29.81,29.81,623500.0,25.4756,25.4842,25.433,25.433,623500.0
2015-03-16 09:30:00,29.94,29.99,29.92,29.97,93000.0,25.5439,25.5865,25.5268,25.5695,93000.0
2015-03-16 09:35:00,29.97,30.04,29.97,29.99,37500.0,25.5695,25.6292,25.5695,25.5865,37500.0
2015-03-16 09:40:00,29.99,30.01,29.97,29.99,21000.0,25.5865,25.6036,25.5695,25.5865,21000.0
2015-03-16 09:45:00,30.0,30.04,29.99,30.02,145000.0,25.5951,25.6292,25.5865,25.6121,145000.0
2015-03-16 09:50:00,30.03,30.08,30.03,30.08,43500.0,25.6207,25.6633,25.6207,25.6633,43500.0
2015-03-16 09:55:00,30.08,30.08,30.06,30.07,62500.0,25.6633,25.6633,25.6463,25.6548,62500.0
2015-03-16 10:00:00,30.07,30.09,30.07,30.07,65000.0,25.6548,25.6719,25.6548,25.6548,65000.0
2015-03-16 10:05:00,30.07,30.1,30.07,30.09,193500.0,25.6548,25.6804,25.6548,25.6719,193500.0
2015-03-16 10:10:00,30.1,30.13,30.09,30.1,83000.0,25.6804,25.706,25.6719,25.6804,83000.0
2015-03-16 10:15:00,30.11,30.11,30.1,30.11,39000.0,25.6889,25.6889,25.6804,25.6889,39000.0
2015-03-16 10:20:00,30.11,30.12,30.08,30.09,52000.0,25.6889,25.6975,25.6633,25.6719,52000.0
2015-03-16 10:25:00,30.09,30.1,30.09,30.09,22500.0,25.6719,25.6804,25.6719,25.6719,22500.0
2015-03-16 10:30:00,30.1,30.1,30.09,30.09,31000.0,25.6804,25.6804,25.6719,25.6719,31000.0
2015-03-16 10:35:00,30.09,30.1,30.08,30.08,39500.0,25.6719,25.6804,25.6633,25.6633,39500.0
2015-03-16 10:40:00,30.08,30.08,30.07,30.08,28500.0,25.6633,25.6633,25.6548,25.6633,28500.0
2015-03-16 10:45:00,30.07,30.08,30.06,30.07,21500.0,25.6548,25.6633,25.6463,25.6548,21500.0
2015-03-16 10:50:00,30.06,30.08,30.06,30.07,11000.0,25.6463,25.6633,25.6463,25.6548,11000.0
2015-03-16 10:55:00,30.08,30.09,30.08,30.09,20000.0,25.6633,25.6719,25.6633,25.6719,20000.0
2015-03-16 11:00:00,30.09,30.1,30.09,30.1,7500.0,25.6719,25.6804,25.6719,25.6804,7500.0
2015-03-16 11:05:00,30.1,30.11,30.1,30.1,26000.0,25.6804,25.6889,25.6804,25.6804,26000.0
2015-03-16 11:10:00,30.11,30.12,30.1,30.11,10500.0,25.6889,25.6975,25.6804,25.6889,10500.0
2015-03-16 11:15:00,30.1,30.11,30.1,30.11,8000.0,25.6804,25.6889,25.6804,25.6889,8000.0
2015-03-16 11:20:00,30.1,30.13,30.1,30.13,18000.0,25.6804,25.706,25.6804,25.706,18000.0
2015-03-16 11:25:00,30.13,30.14,30.12,30.12,29000.0,25.706,25.7145,25.6975,25.6975,29000.0
2015-03-16 11:30:00,30.13,30.13,30.12,30.13,20500.0,25.706,25.706,25.6975,25.706,20500.0
2015-03-16 11:35:00,30.13,30.13,30.11,30.11,13000.0,25.706,25.706,25.6889,25.6889,13000.0
2015-03-16 11:40:00,30.11,30.12,30.11,30.11,46000.0,25.6889,25.6975,25.6889,25.6889,46000.0
2015-03-16 11:45:00,30.12,30.13,30.12,30.13,4500.0,25.6975,25.706,25.6975,25.706,4500.0
2015-03-16 11:50:00,30.12,30.13,30.12,30.12,16000.0,25.6975,25.706,25.6975,25.6975,16000.0
2015-03-16 11:55:00,30.12,30.13,30.12,30.12,5000.0,25.6975,25.706,25.6975,25.6975,5000.0
2015-03-16 12:00:00,30.13,30.13,30.12,30.12,13000.0,25.706,25.706,25.6975,25.6975,13000.0
2015-03-16 12:05:00,30.12,30.12,30.11,30.12,11000.0,25.6975,25.6975,25.6889,25.6975,11000.0
2015-03-16 12:10:00,30.11,30.12,30.1,30.1,140000.0,25.6889,25.6975,25.6804,25.6804,140000.0
2015-03-16 12:15:00,30.09,30.1,30.08,30.08,8500.0,25.6719,25.6804,25.6633,25.6633,8500.0
2015-03-16 12:20:00,30.08,30.09,30.08,30.09,22500.0,25.6633,25.6719,25.6633,25.6719,22500.0
2015-03-16 12:25:00,30.08,30.09,30.08,30.09,392000.0,25.6633,25.6719,25.6633,25.6719,392000.0
2015-03-16 12:30:00,30.09,30.09,30.08,30.08,23000.0,25.6719,25.6719,25.6633,25.6633,23000.0
2015-03-16 12:35:00,30.08,30.1,30.08,30.09,101000.0,25.6633,25.6804,25.6633,25.6719,101000.0
2015-03-16 12:40:00,30.08,30.09,30.08,30.08,10500.0,25.6633,25.6719,25.6633,25.6633,10500.0
2015-03-16 12:45:00,30.08,30.1,30.08,30.09,47000.0,25.6633,25.6804,25.6633,25.6719,47000.0
2015-03-16 12:50:00,30.09,30.1,30.09,30.09,28000.0,25.6719,25.6804,25.6719,25.6719,28000.0
2015-03-16 12:55:00,30.1,30.1,30.1,30.1,4000.0,25.6804,25.6804,25.6804,25.6804,4000.0
2015-03-16 13:00:00,30.1,30.1,30.08,30.08,18000.0,25.6804,25.6804,25.6633,25.6633,18000.0
2015-03-16 13:05:00,30.07,30.08,30.07,30.08,16500.0,25.6548,25.6633,25.6548,25.6633,16500.0
2015-03-16 13:10:00,30.09,30.1,30.08,30.1,44500.0,25.6719,25.6804,25.6633,25.6804,44500.0
2015-03-16 13:15:00,30.1,30.1,30.09,30.1,13000.0,25.6804,25.6804,25.6719,25.6804,13000.0
2015-03-16 13:20:00,30.1,30.12,30.1,30.11,8000.0,25.6804,25.6975,25.6804,25.6889,8000.0
2015-03-16 13:25:00,30.11,30.11,30.1,30.1,18500.0,25.6889,25.6889,25.6804,25.6804,18500.0
2015-03-16 13:30:00,30.11,30.11,30.1,30.11,6000.0,25.6889,25.6889,25.6804,25.6889,6000.0
2015-03-16 13:35:00,30.11,30.14,30.11,30.14,63000.0,25.6889,25.7145,25.6889,25.7145,63000.0
2015-03-16 13:40:00,30.14,30.15,30.14,30.15,40000.0,25.7145,25.7231,25.7145,25.7231,40000.0
2015-03-16 13:45:00,30.16,30.16,30.15,30.15,29500.0,25.7316,25.7316,25.7231,25.7231,29500.0
2015-03-16 13:50:00,30.15,30.16,30.15,30.15,13000.0,25.7231,25.7316,25.7231,25.7231,13000.0
2015-03-16 13:55:00,30.15,30.15,30.14,30.14,8500.0,25.7231,25.7231,25.7145,25.7145,8500.0
2015-03-16 14:00:00,30.15,30.15,30.14,30.14,29500.0,25.7231,25.7231,25.7145,25.7145,29500.0
2015-03-16 14:05:00,30.14,30.16,30.14,30.16,165500.0,25.7145,25.7316,25.7145,25.7316,165500.0
2015-03-16 14:10:00,30.16,30.16,30.14,30.14,32500.0,25.7316,25.7316,25.7145,25.7145,32500.0
2015-03-16 14:15:00,30.15,30.15,30.15,30.15,23000.0,25.7231,25.7231,25.7231,25.7231,23000.0
2015-03-16 14:20:00,30.15,30.16,30.15,30.15,45000.0,25.7231,25.7316,25.7231,25.7231,45000.0
2015-03-16 14:25:00,30.15,30.16,30.15,30.15,24500.0,25.7231,25.7316,25.7231,25.7231,24500.0
2015-03-16 14:30:00,30.16,30.16,30.15,30.16,87500.0,25.7316,25.7316,25.7231,25.7316,87500.0
2015-03-16 14:35:00,30.16,30.16,30.14,30.14,39000.0,25.7316,25.7316,25.7145,25.7145,39000.0
2015-03-16 14:40:00,30.15,30.17,30.14,30.16,43500.0,25.7231,25.7401,25.7145,25.7316,43500.0
2015-03-16 14:45:00,30.17,30.17,30.15,30.16,45000.0,25.7401,25.7401,25.7231,25.7316,45000.0
2015-03-16 14:50:00,30.16,30.16,30.15,30.15,37500.0,25.7316,25.7316,25.7231,25.7231,37500.0
2015-03-16 14:55:00,30.15,30.16,30.15,30.16,16500.0,25.7231,25.7316,25.7231,25.7316,16500.0
2015-03-16 15:00:00,30.17,30.18,30.17,30.18,25500.0,25.7401,25.7486,25.7401,25.7486,25500.0
2015-03-16 15:05:00,30.17,30.17,30.16,30.17,36000.0,25.7401,25.7401,25.7316,25.7401,36000.0
2015-03-16 15:10:00,30.17,30.17,30.16,30.17,99000.0,25.7401,25.7401,25.7316,25.7401,99000.0
2015-03-16 15:15:00,30.17,30.17,30.16,30.16,76500.0,25.7401,25.7401,25.7316,25.7316,76500.0
2015-03-16 15:20:00,30.16,30.16,30.15,30.15,83500.0,25.7316,25.7316,25.7231,25.7231,83500.0
2015-03-16 15:25:00,30.15,30.16,30.15,30.16,29000.0,25.7231,25.7316,25.7231,25.7316,29000.0
2015-03-16 15:30:00,30.16,30.18,30.16,30.17,227500.0,25.7316,25.7486,25.7316,25.7401,227500.0
2015-03-16 15:35:00,30.17,30.17,30.14,30.15,150000.0,25.7401,25.7401,25.7145,25.7231,150000.0
2015-03-16 15:40:00,30.15,30.16,30.15,30.15,107000.0,25.7231,25.7316,25.7231,25.7231,107000.0
2015-03-16 15:45:00,30.15,30.16,30.15,30.16,147000.0,25.7231,25.7316,25.7231,25.7316,147000.0
2015-03-16 15:50:00,30.16,30.17,30.15,30.17,175500.0,25.7316,25.7401,25.7231,25.7401,175500.0
2015-03-16 15:55:00,30.17,30.18,30.15,30.16,400500.0,25.7401,25.7486,25.7231,25.7316,400500.0
2015-03-17 09:30:00,30.07,30.1,30.04,30.1,91500.0,25.6548,25.6804,25.6292,25.6804,91500.0
2015-03-17 09:35:00,30.12,30.13,30.1,30.11,10500.0,25.6975,25.706,25.6804,25.6889,10500.0
2015-03-17 09:40:00,30.12,30.12,30.08,30.08,65500.0,25.6975,25.6975,25.6633,25.6633,65500.0
2015-03-17 09:45:00,30.11,30.11,30.08,30.08,51500.0,25.6889,25.6889,25.6633,25.6633,51500.0
2015-03-17 09:50:00,30.08,30.08,30.06,30.07,11000.0,25.6633,25.6633,25.6463,25.6548,11000.0
2015-03-17 09:55:00,30.06,30.09,30.06,30.09,13500.0,25.6463,25.6719,25.6463,25.6719,13500.0
2015-03-17 10:00:00,30.09,30.09,30.08,30.08,10500.0,25.6719,25.6719,25.6633,25.6633,10500.0
2015-03-17 10:05:00,30.09,30.09,30.08,30.08,15000.0,25.6719,25.6719,25.6633,25.6633,15000.0
2015-03-17 10:10:00,30.08,30.12,30.07,30.1,26000.0,25.6633,25.6975,25.6548,25.6804,26000.0
2015-03-17 10:15:00,30.1,30.11,30.09,30.11,21500.0,25.6804,25.6889,25.6719,25.6889,21500.0
2015-03-17 10:20:00,30.12,30.14,30.12,30.13,12000.0,25.6975,25.7145,25.6975,25.706,12000.0
2015-03-17 10:25:00,30.13,30.13,30.12,30.12,11000.0,25.706,25.706,25.6975,25.6975,11000.0
2015-03-17 10:30:00,30.14,30.14,30.13,30.14,27500.0,25.7145,25.7145,25.706,25.7145,27500.0
2015-03-17 10:35:00,30.12,30.13,30.11,30.13,80000.0,25.6975,25.706,25.6889,25.706,80000.0
2015-03-17 10:40:00,30.13,30.14,30.11,30.12,19000.0,25.706,25.7145,25.6889,25.6975,19000.0
2015-03-17 10:45:00,30.12,30.13,30.12,30.13,30000.0,25.6975,25.706,25.6975,25.706,30000.0
2015-03-17 10:50:00,30.12,30.15,30.12,30.15,137000.0,25.6975,25.7231,25.6975,25.7231,137000.0
2015-03-17 10:55:00,30.14,30.16,30.13,30.13,19500.0,25.7145,25.7316,25.706,25.706,19500.0
2015-03-17 11:00:00,30.13,30.14,30.09,30.09,117000.0,25.706,25.7145,25.6719,25.6719,117000.0
2015-03-17 11:05:00,30.1,30.1,30.07,30.1,141000.0,25.6804,25.6804,25.6548,25.6804,141000.0
2015-03-17 11:10:00,30.1,30.12,30.1,30.12,21000.0,25.6804,25.6975,25.6804,25.6975,21000.0
2015-03-17 11:15:00,30.11,30.11,30.06,30.07,25500.0,25.6889,25.6889,25.6463,25.6548,25500.0
2015-03-17 11:20:00,30.06,30.07,30.06,30.07,14500.0,25.6463,25.6548,25.6463,25.6548,14500.0
2015-03-17 11:25:00,30.08,30.11,30.07,30.11,6000.0,25.6633,25.6889,25.6548,25.6889,6000.0
2015-03-17 11:30:00,30.11,30.12,30.1,30.12,25500.0,25.6889,25.6975,25.6804,25.6975,25500.0
2015-03-17 11:35:00,30.11,30.12,30.1,30.1,19500.0,25.6889,25.6975,25.6804,25.6804,19500.0
2015-03-17 11:40:00,30.1,30.12,30.1,30.1,67500.0,25.6804,25.6975,25.6804,25.6804,67500.0
2015-03-17 11:45:00,30.1,30.11,30.09,30.1,38000.0,25.6804,25.6889,25.6719,25.6804,38000.0
2015-03-17 11:50:00,30.09,30.1,30.09,30.09,67000.0,25.6719,25.6804,25.6719,25.6719,67000.0
2015-03-17 11:55:00,30.11,30.11,30.09,30.11,38500.0,25.6889,25.6889,25.6719,25.6889,38500.0
2015-03-17 12:00:00,30.11,30.11,30.08,30.08,29500.0,25.6889,25.6889,25.6633,25.6633,29500.0
2015-03-17 12:05:00,30.09,30.1,30.09,30.1,15000.0,25.6719,25.6804,25.6719,25.6804,15000.0
2015-03-17 12:10:00,30.1,30.11,30.08,30.1,24500.0,25.6804,25.6889,25.6633,25.6804,24500.0
2015-03-17 12:15:00,30.09,30.11,30.09,30.1,22000.0,25.6719,25.6889,25.6719,25.6804,22000.0
2015-03-17 12:20:00,30.1,30.11,30.1,30.1,15500.0,25.6804,25.6889,25.6804,25.6804,15500.0
2015-03-17 12:25:00,30.1,30.13,30.1,30.12,75000.0,25.6804,25.706,25.6804,25.6975,75000.0
2015-03-17 12:30:00,30.11,30.12,30.11,30.12,15500.0,25.6889,25.6975,25.6889,25.6975,15500.0
2015-03-17 12:35:00,30.12,30.14,30.12,30.14,11500.0,25.6975,25.7145,25.6975,25.7145,11500.0
2015-03-17 12:40:00,30.14,30.14,30.13,30.14,19500.0,25.7145,25.7145,25.706,25.7145,19500.0
2015-03-17 12:45:00,30.14,30.14,30.13,30.13,20500.0,25.7145,25.7145,25.706,25.706,20500.0
2015-03-17 12:50:00,30.14,30.14,30.13,30.14,8000.0,25.7145,25.7145,25.706,25.7145,8000.0
2015-03-17 12:55:00,30.14,30.15,30.14,30.15,13500.0,25.7145,25.7231,25.7145,25.7231,13500.0
2015-03-17 13:00:00,30.15,30.15,30.14,30.15,25500.0,25.7231,25.7231,25.7145,25.7231,25500.0
2015-03-17 13:05:00,30.15,30.17,30.15,30.16,81000.0,25.7231,25.7401,25.7231,25.7316,81000.0
2015-03-17 13:10:00,30.16,30.16,30.15,30.16,14500.0,25.7316,25.7316,25.7231,25.7316,14500.0
2015-03-17 13:15:00,30.16,30.18,30.16,30.17,69000.0,25.7316,25.7486,25.7316,25.7401,69000.0
2015-03-17 13:20:00,30.17,30.17,30.16,30.16,8000.0,25.7401,25.7401,25.7316,25.7316,8000.0
2015-03-17 13:25:00,30.16,30.17,30.16,30.17,19000.0,25.7316,25.7401,25.7316,25.7401,19000.0
2015-03-17 13:30:00,30.17,30.18,30.15,30.16,14000.0,25.7401,25.7486,25.7231,25.7316,14000.0
2015-03-17 13:35:00,30.16,30.17,30.15,30.16,41500.0,25.7316,25.7401,25.7231,25.7316,41500.0
2015-03-17 13:40:00,30.16,30.17,30.16,30.17,38000.0,25.7316,25.7401,25.7316,25.7401,38000.0
2015-03-17 13:45:00,30.17,30.17,30.16,30.16,18000.0,25.7401,25.7401,25.7316,25.7316,18000.0
2015-03-17 13:50:00,30.17,30.18,30.16,30.16,94500.0,25.7401,25.7486,25.7316,25.7316,94500.0
2015-03-17 13:55:00,30.16,30.19,30.16,30.19,48000.0,25.7316,25.7572,25.7316,25.7572,48000.0
2015-03-17 14:00:00,30.18,30.2,30.18,30.19,39500.0,25.7486,25.7657,25.7486,25.7572,39500.0
2015-03-17 14:05:00,30.18,30.19,30.17,30.17,24000.0,25.7486,25.7572,25.7401,25.7401,24000.0
2015-03-17 14:10:00,30.18,30.19,30.18,30.18,67000.0,25.7486,25.7572,25.7486,25.7486,67000.0
2015-03-17 14:15:00,30.18,30.18,30.17,30.18,33000.0,25.7486,25.7486,25.7401,25.7486,33000.0
2015-03-17 14:20:00,30.18,30.18,30.16,30.17,22500.0,25.7486,25.7486,25.7316,25.7401,22500.0
2015-03-17 14:25:00,30.16,30.17,30.16,30.16,40000.0,25.7316,25.7401,25.7316,25.7316,40000.0
2015-03-17 14:30:00,30.16,30.16,30.15,30.16,78000.0,25.7316,25.7316,25.7231,25.7316,78000.0
2015-03-17 14:35:00,30.16,30.16,30.15,30.16,19000.0,25.7316,25.7316,25.7231,25.7316,19000.0
2015-03-17 14:40:00,30.16,30.17,30.16,30.17,17500.0,25.7316,25.7401,25.7316,25.7401,17500.0
2015-03-17 14:45:00,30.17,30.17,30.17,30.17,21500.0,25.7401,25.7401,25.7401,25.7401,21500.0
2015-03-17 14:50:00,30.16,30.18,30.15,30.18,29500.0,25.7316,25.7486,25.7231,25.7486,29500.0
2015-03-17 14:55:00,30.18,30.19,30.18,30.19,23500.0,25.7486,25.7572,25.7486,25.7572,23500.0
2015-03-17 15:00:00,30.19,30.21,30.19,30.21,35500.0,25.7572,25.7742,25.7572,25.7742,35500.0
2015-03-17 15:05:00,30.21,30.21,30.2,30.21,27000.0,25.7742,25.7742,25.7657,25.7742,27000.0
2015-03-17 15:10:00,30.21,30.23,30.21,30.22,85500.0,25.7742,25.7913,25.7742,25.7828,85500.0
2015-03-17 15:15:00,30.22,30.23,30.21,30.23,24000.0,25.7828,25.7913,25.7742,25.7913,24000.0
2015-03-17 15:20:00,30.23,30.23,30.22,30.23,45500.0,25.7913,25.7913,25.7828,25.7913,45500.0
2015-03-17 15:25:00,30.23,30.24,30.22,30.22,39500.0,25.7913,25.7998,25.7828,25.7828,39500.0
2015-03-17 15:30:00,30.23,30.24,30.22,30.24,38000.0,25.7913,25.7998,25.7828,25.7998,38000.0
2015-03-17 15:35:00,30.23,30.23,30.22,30.22,37500.0,25.7913,25.7913,25.7828,25.7828,37500.0
2015-03-17 15:40:00,30.22,30.22,30.2,30.21,71500.0,25.7828,25.7828,25.7657,25.7742,71500.0
2015-03-17 15:45:00,30.21,30.24,30.21,30.24,44500.0,25.7742,25.7998,25.7742,25.7998,44500.0
2015-03-17 15:50:00,30.24,30.24,30.21,30.22,103500.0,25.7998,25.7998,25.7742,25.7828,103500.0
2015-03-17 15:55:00,30.22,30.22,30.17,30.22,347000.0,25.7828,25.7828,25.7401,25.7828,347000.0
2015-03-18 09:30:00,30.15,30.17,30.1,30.13,247000.0,25.7231,25.7401,25.6804,25.706,247000.0
2015-03-18 09:35:00,30.12,30.15,30.1,30.15,16500.0,25.6975,25.7231,25.6804,25.7231,16500.0
2015-03-18 09:40:00,30.13,30.13,30.1,30.1,23000.0,25.706,25.706,25.6804,25.6804,23000.0
2015-03-18 09:45:00,30.09,30.13,30.09,30.13,14000.0,25.6719,25.706,25.6719,25.706,14000.0
2015-03-18 09:50:00,30.12,30.16,30.12,30.15,14000.0,25.6975,25.7316,25.6975,25.7231,14000.0
2015-03-18 09:55:00,30.15,30.16,30.12,30.15,121000.0,25.7231,25.7316,25.6975,25.7231,121000.0
2015-03-18 10:00:00,30.14,30.18,30.14,30.18,41000.0,25.7145,25.7486,25.7145,25.7486,41000.0
2015-03-18 10:05:00,30.17,30.2,30.17,30.2,11500.0,25.7401,25.7657,25.7401,25.7657,11500.0
2015-03-18 10:10:00,30.2,30.21,30.19,30.19,22000.0,25.7657,25.7742,25.7572,25.7572,22000.0
2015-03-18 10:15:00,30.19,30.21,30.19,30.2,39000.0,25.7572,25.7742,25.7572,25.7657,39000.0
2015-03-18 10:20:00,30.2,30.21,30.19,30.19,20000.0,25.7657,25.7742,25.7572,25.7572,20000.0
2015-03-18 10:25:00,30.2,30.21,30.19,30.19,31500.0,25.7657,25.7742,25.7572,25.7572,31500.0
2015-03-18 10:30:00,30.2,30.2,30.17,30.17,10000.0,25.7657,25.7657,25.7401,25.7401,10000.0
2015-03-18 10:35:00,30.17,30.19,30.17,30.19,23500.0,25.7401,25.7572,25.7401,25.7572,23500.0
2015-03-18 10:40:00,30.19,30.2,30.18,30.2,16500.0,25.7572,25.7657,25.7486,25.7657,16500.0
2015-03-18 10:45:00,30.2,30.21,30.2,30.21,31500.0,25.7657,25.7742,25.7657,25.7742,31500.0
2015-03-18 10:50:00,30.2,30.21,30.19,30.19,15500.0,25.7657,25.7742,25.7572,25.7572,15500.0
2015-03-18 10:55:00,30.2,30.2,30.19,30.2,30000.0,25.7657,25.7657,25.7572,25.7657,30000.0
2015-03-18 11:00:00,30.2,30.21,30.19,30.19,33000.0,25.7657,25.7742,25.7572,25.7572,33000.0
2015-03-18 11:05:00,30.19,30.2,30.19,30.2,31000.0,25.7572,25.7657,25.7572,25.7657,31000.0
2015-03-18 11:10:00,30.19,30.19,30.17,30.17,43000.0,25.7572,25.7572,25.7401,25.7401,43000.0
2015-03-18 11:15:00,30.16,30.17,30.16,30.17,96500.0,25.7316,25.7401,25.7316,25.7401,96500.0
2015-03-18 11:20:00,30.17,30.17,30.16,30.16,76500.0,25.7401,25.7401,25.7316,25.7316,76500.0
2015-03-18 11:25:00,30.16,30.17,30.15,30.16,52000.0,25.7316,25.7401,25.7231,25.7316,52000.0
2015-03-18 11:30:00,30.15,30.16,30.15,30.16,75000.0,25.7231,25.7316,25.7231,25.7316,75000.0
2015-03-18 11:35:00,30.16,30.17,30.16,30.17,73500.0,25.7316,25.7401,25.7316,25.7401,73500.0
2015-03-18 11:40:00,30.18,30.19,30.18,30.18,117500.0,25.7486,25.7572,25.7486,25.7486,117500.0
2015-03-18 11:45:00,30.19,30.19,30.18,30.18,57000.0,25.7572,25.7572,25.7486,25.7486,57000.0
2015-03-18 11:50:00,30.18,30.2,30.18,30.19,70000.0,25.7486,25.7657,25.7486,25.7572,70000.0
2015-03-18 11:55:00,30.19,30.21,30.19,30.21,61000.0,25.7572,25.7742,25.7572,25.7742,61000.0
2015-03-18 12:00:00,30.21,30.21,30.2,30.21,91500.0,25.7742,25.7742,25.7657,25.7742,91500.0
2015-03-18 12:05:00,30.21,30.22,30.21,30.21,76000.0,25.7742,25.7828,25.7742,25.7742,76000.0
2015-03-18 12:10:00,30.22,30.22,30.2,30.2,79000.0,25.7828,25.7828,25.7657,25.7657,79000.0
2015-03-18 12:15:00,30.21,30.21,30.19,30.19,14000.0,25.7742,25.7742,25.7572,25.7572,14000.0
2015-03-18 12:20:00,30.19,30.19,30.17,30.18,23000.0,25.7572,25.7572,25.7401,25.7486,23000.0
2015-03-18 12:25:00,30.19,30.19,30.18,30.18,7000.0,25.7572,25.7572,25.7486,25.7486,7000.0
2015-03-18 12:30:00,30.18,30.19,30.18,30.19,18000.0,25.7486,25.7572,25.7486,25.7572,18000.0
2015-03-18 12:35:00,30.2,30.21,30.2,30.21,54000.0,25.7657,25.7742,25.7657,25.7742,54000.0
2015-03-18 12:40:00,30.21,30.21,30.19,30.2,31000.0,25.7742,25.7742,25.7572,25.7657,31000.0
2015-03-18 12:45:00,30.19,30.2,30.18,30.18,5000.0,25.7572,25.7657,25.7486,25.7486,5000.0
2015-03-18 12:50:00,30.18,30.18,30.17,30.18,13000.0,25.7486,25.7486,25.7401,25.7486,13000.0
2015-03-18 12:55:00,30.18,30.18,30.16,30.17,25000.0,25.7486,25.7486,25.7316,25.7401,25000.0
2015-03-18 13:00:00,30.17,30.18,30.15,30.15,24500.0,25.7401,25.7486,25.7231,25.7231,24500.0
2015-03-18 13:05:00,30.15,30.15,30.14,30.15,8500.0,25.7231,25.7231,25.7145,25.7231,8500.0
2015-03-18 13:10:00,30.15,30.16,30.15,30.16,17000.0,25.7231,25.7316,25.7231,25.7316,17000.0
2015-03-18 13:15:00,30.15,30.16,30.15,30.16,9500.0,25.7231,25.7316,25.7231,25.7316,9500.0
2015-03-18 13:20:00,30.16,30.17,30.16,30.17,12000.0,25.7316,25.7401,25.7316,25.7401,12000.0
2015-03-18 13:25:00,30.16,30.16,30.15,30.15,75500.0,25.7316,25.7316,25.7231,25.7231,75500.0
2015-03-18 13:30:00,30.15,30.15,30.13,30.13,14000.0,25.7231,25.7231,25.706,25.706,14000.0
2015-03-18 13:35:00,30.14,30.14,30.1,30.11,12500.0,25.7145,25.7145,25.6804,25.6889,12500.0
2015-03-18 13:40:00,30.11,30.12,30.1,30.11,19000.0,25.6889,25.6975,25.6804,25.6889,19000.0
2015-03-18 13:45:00,30.11,30.11,30.1,30.11,8000.0,25.6889,25.6889,25.6804,25.6889,8000.0
2015-03-18 13:50:00,30.11,30.14,30.11,30.14,10500.0,25.6889,25.7145,25.6889,25.7145,10500.0
2015-03-18 13:55:00,30.14,30.21,30.14,30.18,32000.0,25.7145,25.7742,25.7145,25.7486,32000.0
2015-03-18 14:00:00,30.21,30.39,30.21,30.36,56000.0,25.7742,25.9278,25.7742,25.9022,56000.0
2015-03-18 14:05:00,30.36,30.42,30.36,30.39,30500.0,25.9022,25.9534,25.9022,25.9278,30500.0
2015-03-18 14:10:00,30.38,30.42,30.36,30.41,133000.0,25.9193,25.9534,25.9022,25.9449,133000.0
2015-03-18 14:15:00,30.42,30.48,30.42,30.47,77500.0,25.9534,26.0046,25.9534,25.9961,77500.0
2015-03-18 14:20:00,30.46,30.47,30.44,30.45,64000.0,25.9875,25.9961,25.9705,25.979,64000.0
2015-03-18 14:25:00,30.46,30.47,30.44,30.47,239000.0,25.9875,25.9961,25.9705,25.9961,239000.0
2015-03-18 14:30:00,30.46,30.51,30.46,30.49,89500.0,25.9875,26.0302,25.9875,26.0131,89500.0
2015-03-18 14:35:00,30.5,30.52,30.5,30.51,71000.0,26.0217,26.0387,26.0217,26.0302,71000.0
2015-03-18 14:40:00,30.51,30.55,30.51,30.53,33000.0,26.0302,26.0643,26.0302,26.0473,33000.0
2015-03-18 14:45:00,30.53,30.53,30.47,30.49,21500.0,26.0473,26.0473,25.9961,26.0131,21500.0
2015-03-18 14:50:00,30.49,30.51,30.49,30.51,33500.0,26.0131,26.0302,26.0131,26.0302,33500.0
2015-03-18 14:55:00,30.52,30.53,30.5,30.51,19000.0,26.0387,26.0473,26.0217,26.0302,19000.0
2015-03-18 15:00:00,30.52,30.58,30.51,30.57,26000.0,26.0387,26.0899,26.0302,26.0814,26000.0
2015-03-18 15:05:00,30.58,30.6,30.56,30.59,34500.0,26.0899,26.107,26.0729,26.0984,34500.0
2015-03-18 15:10:00,30.59,30.64,30.59,30.64,34000.0,26.0984,26.1411,26.0984,26.1411,34000.0
2015-03-18 15:15:00,30.63,30.66,30.63,30.64,92000.0,26.1326,26.1582,26.1326,26.1411,92000.0
2015-03-18 15:20:00,30.63,30.63,30.62,30.62,51500.0,26.1326,26.1326,26.124,26.124,51500.0
2015-03-18 15:25:00,30.62,30.62,30.59,30.59,75500.0,26.124,26.124,26.0984,26.0984,75500.0
2015-03-18 15:30:00,30.59,30.6,30.56,30.56,37500.0,26.0984,26.107,26.0729,26.0729,37500.0
2015-03-18 15:35:00,30.57,30.57,30.54,30.55,21500.0,26.0814,26.0814,26.0558,26.0643,21500.0
2015-03-18 15:40:00,30.55,30.55,30.53,30.55,49000.0,26.0643,26.0643,26.0473,26.0643,49000.0
2015-03-18 15:45:00,30.54,30.55,30.53,30.53,35500.0,26.0558,26.0643,26.0473,26.0473,35500.0
2015-03-18 15:50:00,30.53,30.54,30.51,30.53,29500.0,26.0473,26.0558,26.0302,26.0473,29500.0
2015-03-18 15:55:00,30.53,30.54,30.51,30.53,322000.0,26.0473,26.0558,26.0302,26.0473,322000.0
2015-03-19 09:30:00,30.47,30.47,30.41,30.41,177500.0,25.9961,25.9961,25.9449,25.9449,177500.0
2015-03-19 09:35:00,30.42,30.47,30.41,30.46,34500.0,25.9534,25.9961,25.9449,25.9875,34500.0
2015-03-19 09:40:00,30.45,30.46,30.43,30.44,26500.0,25.979,25.9875,25.9619,25.9705,26500.0
2015-03-19 09:45:00,30.45,30.45,30.42,30.43,29500.0,25.979,25.979,25.9534,25.9619,29500.0
2015-03-19 09:50:00,30.43,30.45,30.43,30.45,20000.0,25.9619,25.979,25.9619,25.979,20000.0
2015-03-19 09:55:00,30.45,30.49,30.44,30.48,23500.0,25.979,26.0131,25.9705,26.0046,23500.0
2015-03-19 10:00:00,30.47,30.48,30.46,30.46,16500.0,25.9961,26.0046,25.9875,25.9875,16500.0
2015-03-19 10:05:00,30.47,30.47,30.47,30.47,5000.0,25.9961,25.9961,25.9961,25.9961,5000.0
2015-03-19 10:10:00,30.46,30.48,30.46,30.48,15500.0,25.9875,26.0046,25.9875,26.0046,15500.0
2015-03-19 10:15:00,30.48,30.51,30.48,30.5,13000.0,26.0046,26.0302,26.0046,26.0217,13000.0
2015-03-19 10:20:00,30.5,30.51,30.49,30.5,27500.0,26.0217,26.0302,26.0131,26.0217,27500.0
2015-03-19 10:25:00,30.5,30.5,30.49,30.49,27000.0,26.0217,26.0217,26.0131,26.0131,27000.0
2015-03-19 10:30:00,30.5,30.5,30.47,30.48,42500.0,26.0217,26.0217,25.9961,26.0046,42500.0
2015-03-19 10:35:00,30.48,30.49,30.48,30.48,15000.0,26.0046,26.0131,26.0046,26.0046,15000.0
2015-03-19 10:40:00,30.48,30.49,30.47,30.47,12500.0,26.0046,26.0131,25.9961,25.9961,12500.0
2015-03-19 10:45:00,30.47,30.48,30.46,30.46,33000.0,25.9961,26.0046,25.9875,25.9875,33000.0
2015-03-19 10:50:00,30.45,30.46,30.44,30.46,49500.0,25.979,25.9875,25.9705,25.9875,49500.0
2015-03-19 10:55:00,30.46,30.48,30.45,30.48,21500.0,25.9875,26.0046,25.979,26.0046,21500.0
2015-03-19 11:00:00,30.48,30.48,30.46,30.46,13500.0,26.0046,26.0046,25.9875,25.9875,13500.0
2015-03-19 11:05:00,30.46,30.47,30.45,30.45,11500.0,25.9875,25.9961,25.979,25.979,11500.0
2015-03-19 11:10:00,30.46,30.46,30.45,30.45,32000.0,25.9875,25.9875,25.979,25.979,32000.0
2015-03-19 11:15:00,30.46,30.47,30.45,30.47,23500.0,25.9875,25.9961,25.979,25.9961,23500.0
2015-03-19 11:20:00,30.47,30.47,30.46,30.47,12500.0,25.9961,25.9961,25.9875,25.9961,12500.0
2015-03-19 11:25:00,30.47,30.47,30.43,30.43,9000.0,25.9961,25.9961,25.9619,25.9619,9000.0
2015-03-19 11:30:00,30.44,30.44,30.4,30.41,24000.0,25.9705,25.9705,25.9363,25.9449,24000.0
2015-03-19 11:35:00,30.41,30.42,30.41,30.41,26000.0,25.9449,25.9534,25.9449,25.9449,26000.0
2015-03-19 11:40:00,30.42,30.42,30.38,30.39,60000.0,25.9534,25.9534,25.9193,25.9278,60000.0
2015-03-19 11:45:00,30.39,30.39,30.38,30.38,14000.0,25.9278,25.9278,25.9193,25.9193,14000.0
2015-03-19 11:50:00,30.39,30.39,30.36,30.38,32500.0,25.9278,25.9278,25.9022,25.9193,32500.0
2015-03-19 11:55:00,30.38,30.39,30.38,30.39,12000.0,25.9193,25.9278,25.9193,25.9278,12000.0
2015-03-19 12:00:00,30.38,30.39,30.38,30.39,9000.0,25.9193,25.9278,25.9193,25.9278,9000.0
2015-03-19 12:05:00,30.39,30.4,30.39,30.39,16000.0,25.9278,25.9363,25.9278,25.9278,16000.0
2015-03-19 12:10:00,30.39,30.39,30.36,30.37,14000.0,25.9278,25.9278,25.9022,25.9107,14000.0
2015-03-19 12:15:00,30.37,30.38,30.36,30.38,22500.0,25.9107,25.9193,25.9022,25.9193,22500.0
2015-03-19 12:20:00,30.37,30.38,30.37,30.37,19500.0,25.9107,25.9193,25.9107,25.9107,19500.0
2015-03-19 12:25:00,30.38,30.39,30.38,30.39,5500.0,25.9193,25.9278,25.9193,25.9278,5500.0
2015-03-19 12:30:00,30.39,30.39,30.38,30.39,26000.0,25.9278,25.9278,25.9193,25.9278,26000.0
2015-03-19 12:35:00,30.39,30.39,30.36,30.37,42500.0,25.9278,25.9278,25.9022,25.9107,42500.0
2015-03-19 12:40:00,30.37,30.38,30.36,30.38,12500.0,25.9107,25.9193,25.9022,25.9193,12500.0
2015-03-19 12:45:00,30.38,30.39,30.38,30.39,18000.0,25.9193,25.9278,25.9193,25.9278,18000.0
2015-03-19 12:50:00,30.38,30.38,30.36,30.37,11000.0,25.9193,25.9193,25.9022,25.9107,11000.0
2015-03-19 12:55:00,30.36,30.37,30.36,30.37,8500.0,25.9022,25.9107,25.9022,25.9107,8500.0
2015-03-19 13:00:00,30.37,30.38,30.37,30.38,8000.0,25.9107,25.9193,25.9107,25.9193,8000.0
2015-03-19 13:05:00,30.39,30.39,30.38,30.39,15500.0,25.9278,25.9278,25.9193,25.9278,15500.0
2015-03-19 13:10:00,30.39,30.39,30.39,30.39,20000.0,25.9278,25.9278,25.9278,25.9278,20000.0
2015-03-19 13:15:00,30.4,30.43,30.4,30.42,15500.0,25.9363,25.9619,25.9363,25.9534,15500.0
2015-03-19 13:20:00,30.43,30.45,30.43,30.43,15000.0,25.9619,25.979,25.9619,25.9619,15000.0
2015-03-19 13:25:00,30.43,30.45,30.43,30.45,25500.0,25.9619,25.979,25.9619,25.979,25500.0
2015-03-19 13:30:00,30.44,30.45,30.44,30.44,4000.0,25.9705,25.979,25.9705,25.9705,4000.0
2015-03-19 13:35:00,30.44,30.44,30.42,30.42,101000.0,25.9705,25.9705,25.9534,25.9534,101000.0
2015-03-19 13:40:00,30.42,30.43,30.41,30.43,22000.0,25.9534,25.9619,25.9449,25.9619,22000.0
2015-03-19 13:45:00,30.43,30.43,30.43,30.43,5500.0,25.9619,25.9619,25.9619,25.9619,5500.0
2015-03-19 13:50:00,30.43,30.44,30.42,30.43,11500.0,25.9619,25.9705,25.9534,25.9619,11500.0
2015-03-19 13:55:00,30.44,30.44,30.42,30.42,15000.0,25.9705,25.9705,25.9534,25.9534,15000.0
2015-03-19 14:00:00,30.42,30.43,30.41,30.43,13500.0,25.9534,25.9619,25.9449,25.9619,13500.0
2015-03-19 14:05:00,30.43,30.45,30.43,30.45,15500.0,25.9619,25.979,25.9619,25.979,15500.0
2015-03-19 14:10:00,30.46,30.47,30.44,30.44,21000.0,25.9875,25.9961,25.9705,25.9705,21000.0
2015-03-19 14:15:00,30.44,30.45,30.43,30.43,13000.0,25.9705,25.979,25.9619,25.9619,13000.0
2015-03-19 14:20:00,30.43,30.43,30.42,30.43,20500.0,25.9619,25.9619,25.9534,25.9619,20500.0
2015-03-19 14:25:00,30.43,30.44,30.42,30.44,123000.0,25.9619,25.9705,25.9534,25.9705,123000.0
2015-03-19 14:30:00,30.45,30.45,30.43,30.43,99500.0,25.979,25.979,25.9619,25.9619,99500.0
2015-03-19 14:35:00,30.44,30.45,30.43,30.45,25500.0,25.9705,25.979,25.9619,25.979,25500.0
2015-03-19 14:40:00,30.45,30.45,30.44,30.45,43000.0,25.979,25.979,25.9705,25.979,43000.0
2015-03-19 14:45:00,30.46,30.47,30.45,30.45,40000.0,25.9875,25.9961,25.979,25.979,40000.0
2015-03-19 14:50:00,30.46,30.47,30.45,30.45,40500.0,25.9875,25.9961,25.979,25.979,40500.0
2015-03-19 14:55:00,30.45,30.47,30.45,30.47,18500.0,25.979,25.9961,25.979,25.9961,18500.0
2015-03-19 15:00:00,30.47,30.48,30.47,30.48,25000.0,25.9961,26.0046,25.9961,26.0046,25000.0
2015-03-19 15:05:00,30.48,30.48,30.46,30.47,33000.0,26.0046,26.0046,25.9875,25.9961,33000.0
2015-03-19 15:10:00,30.47,30.47,30.46,30.47,18500.0,25.9961,25.9961,25.9875,25.9961,18500.0
2015-03-19 15:15:00,30.47,30.48,30.46,30.46,19000.0,25.9961,26.0046,25.9875,25.9875,19000.0
2015-03-19 15:20:00,30.46,30.46,30.45,30.45,14500.0,25.9875,25.9875,25.979,25.979,14500.0
2015-03-19 15:25:00,30.45,30.46,30.45,30.46,12500.0,25.979,25.9875,25.979,25.9875,12500.0
2015-03-19 15:30:00,30.46,30.48,30.45,30.48,51000.0,25.9875,26.0046,25.979,26.0046,51000.0
2015-03-19 15:35:00,30.48,30.48,30.47,30.48,16000.0,26.0046,26.0046,25.9961,26.0046,16000.0
2015-03-19 15:40:00,30.48,30.48,30.44,30.44,37000.0,26.0046,26.0046,25.9705,25.9705,37000.0
2015-03-19 15:45:00,30.45,30.46,30.45,30.46,33500.0,25.979,25.9875,25.979,25.9875,33500.0
2015-03-19 15:50:00,30.46,30.47,30.46,30.46,34500.0,25.9875,25.9961,25.9875,25.9875,34500.0
2015-03-19 15:55:00,30.47,30.47,30.44,30.44,79500.0,25.9961,25.9961,25.9705,25.9705,79500.0
2015-03-20 09:30:00,30.58,30.59,30.54,30.59,66000.0,26.0899,26.0984,26.0558,26.0984,66000.0
2015-03-20 09:35:00,30.58,30.61,30.56,30.61,15500.0,26.0899,26.1155,26.0729,26.1155,15500.0
2015-03-20 09:40:00,30.61,30.61,30.53,30.53,33500.0,26.1155,26.1155,26.0473,26.0473,33500.0
2015-03-20 09:45:00,30.55,30.56,30.54,30.55,25500.0,26.0643,26.0729,26.0558,26.0643,25500.0
2015-03-20 09:50:00,30.55,30.6,30.55,30.59,23500.0,26.0643,26.107,26.0643,26.0984,23500.0
2015-03-20 09:55:00,30.58,30.59,30.56,30.57,13000.0,26.0899,26.0984,26.0729,26.0814,13000.0
2015-03-20 10:00:00,30.57,30.6,30.57,30.58,18000.0,26.0814,26.107,26.0814,26.0899,18000.0
2015-03-20 10:05:00,30.57,30.58,30.56,30.57,26000.0,26.0814,26.0899,26.0729,26.0814,26000.0
2015-03-20 10:10:00,30.56,30.6,30.56,30.6,38500.0,26.0729,26.107,26.0729,26.107,38500.0
2015-03-20 10:15:00,30.6,30.6,30.58,30.59,8500.0,26.107,26.107,26.0899,26.0984,8500.0
2015-03-20 10:20:00,30.59,30.6,30.59,30.6,14500.0,26.0984,26.107,26.0984,26.107,14500.0
2015-03-20 10:25:00,30.61,30.61,30.6,30.6,4000.0,26.1155,26.1155,26.107,26.107,4000.0
2015-03-20 10:30:00,30.6,30.63,30.6,30.62,17000.0,26.107,26.1326,26.107,26.124,17000.0
2015-03-20 10:35:00,30.62,30.65,30.61,30.65,36000.0,26.124,26.1496,26.1155,26.1496,36000.0
2015-03-20 10:40:00,30.65,30.66,30.65,30.66,15500.0,26.1496,26.1582,26.1496,26.1582,15500.0
2015-03-20 10:45:00,30.66,30.66,30.62,30.63,166000.0,26.1582,26.1582,26.124,26.1326,166000.0
2015-03-20 10:50:00,30.63,30.65,30.63,30.65,114500.0,26.1326,26.1496,26.1326,26.1496,114500.0
2015-03-20 10:55:00,30.65,30.66,30.65,30.65,8500.0,26.1496,26.1582,26.1496,26.1496,8500.0
2015-03-20 11:00:00,30.65,30.69,30.65,30.69,24500.0,26.1496,26.1838,26.1496,26.1838,24500.0
2015-03-20 11:05:00,30.69,30.69,30.67,30.67,5000.0,26.1838,26.1838,26.1667,26.1667,5000.0
2015-03-20 11:10:00,30.67,30.68,30.67,30.68,20500.0,26.1667,26.1752,26.1667,26.1752,20500.0
2015-03-20 11:15:00,30.68,30.68,30.67,30.68,12500.0,26.1752,26.1752,26.1667,26.1752,12500.0
2015-03-20 11:20:00,30.68,30.7,30.68,30.7,57000.0,26.1752,26.1923,26.1752,26.1923,57000.0
2015-03-20 11:25:00,30.71,30.71,30.69,30.7,39500.0,26.2008,26.2008,26.1838,26.1923,39500.0
2015-03-20 11:30:00,30.7,30.71,30.7,30.7,15500.0,26.1923,26.2008,26.1923,26.1923,15500.0
2015-03-20 11:35:00,30.7,30.71,30.7,30.71,10000.0,26.1923,26.2008,26.1923,26.2008,10000.0
2015-03-20 11:40:00,30.72,30.72,30.71,30.71,8000.0,26.2094,26.2094,26.2008,26.2008,8000.0
2015-03-20 11:45:00,30.71,30.71,30.71,30.71,13500.0,26.2008,26.2008,26.2008,26.2008,13500.0
2015-03-20 11:50:00,30.7,30.72,30.7,30.71,38500.0,26.1923,26.2094,26.1923,26.2008,38500.0
2015-03-20 11:55:00,30.71,30.72,30.71,30.72,11500.0,26.2008,26.2094,26.2008,26.2094,11500.0
2015-03-20 12:00:00,30.71,30.72,30.71,30.71,91000.0,26.2008,26.2094,26.2008,26.2008,91000.0
2015-03-20 12:05:00,30.71,30.72,30.71,30.71,34500.0,26.2008,26.2094,26.2008,26.2008,34500.0
2015-03-20 12:10:00,30.71,30.72,30.71,30.71,16000.0,26.2008,26.2094,26.2008,26.2008,16000.0
2015-03-20 12:15:00,30.71,30.72,30.71,30.72,15000.0,26.2008,26.2094,26.2008,26.2094,15000.0
2015-03-20 12:20:00,30.71,30.71,30.7,30.7,11500.0,26.2008,26.2008,26.1923,26.1923,11500.0
2015-03-20 12:25:00,30.71,30.72,30.71,30.72,7000.0,26.2008,26.2094,26.2008,26.2094,7000.0
2015-03-20 12:30:00,30.72,30.74,30.72,30.74,31500.0,26.2094,26.2264,26.2094,26.2264,31500.0
2015-03-20 12:35:00,30.73,30.73,30.73,30.73,12000.0,26.2179,26.2179,26.2179,26.2179,12000.0
2015-03-20 12:40:00,30.73,30.73,30.72,30.73,10500.0,26.2179,26.2179,26.2094,26.2179,10500.0
2015-03-20 12:45:00,30.73,30.74,30.73,30.74,14000.0,26.2179,26.2264,26.2179,26.2264,14000.0
2015-03-20 12:50:00,30.74,30.76,30.74,30.76,27500.0,26.2264,26.2435,26.2264,26.2435,27500.0
2015-03-20 12:55:00,30.76,30.76,30.75,30.75,9500.0,26.2435,26.2435,26.235,26.235,9500.0
2015-03-20 13:00:00,30.75,30.75,30.74,30.75,26500.0,26.235,26.235,26.2264,26.235,26500.0
2015-03-20 13:05:00,30.75,30.75,30.74,30.74,44500.0,26.235,26.235,26.2264,26.2264,44500.0
2015-03-20 13:10:00,30.75,30.75,30.74,30.75,39000.0,26.235,26.235,26.2264,26.235,39000.0
2015-03-20 13:15:00,30.75,30.77,30.75,30.76,26000.0,26.235,26.252,26.235,26.2435,26000.0
2015-03-20 13:20:00,30.76,30.77,30.76,30.76,39000.0,26.2435,26.252,26.2435,26.2435,39000.0
2015-03-20 13:25:00,30.76,30.76,30.75,30.75,23000.0,26.2435,26.2435,26.235,26.235,23000.0
2015-03-20 13:30:00,30.75,30.76,30.75,30.76,64000.0,26.235,26.2435,26.235,26.2435,64000.0
2015-03-20 13:35:00,30.76,30.76,30.76,30.76,127000.0,26.2435,26.2435,26.2435,26.2435,127000.0
2015-03-20 13:40:00,30.75,30.76,30.75,30.76,50500.0,26.235,26.2435,26.235,26.2435,50500.0
2015-03-20 13:45:00,30.76,30.76,30.75,30.75,36000.0,26.2435,26.2435,26.235,26.235,36000.0
2015-03-20 13:50:00,30.75,30.75,30.75,30.75,8000.0,26.235,26.235,26.235,26.235,8000.0
2015-03-20 13:55:00,30.75,30.76,30.75,30.76,9500.0,26.235,26.2435,26.235,26.2435,9500.0
2015-03-20 14:00:00,30.76,30.77,30.76,30.77,24500.0,26.2435,26.252,26.2435,26.252,24500.0
2015-03-20 14:05:00,30.77,30.77,30.76,30.76,74500.0,26.252,26.252,26.2435,26.2435,74500.0
2015-03-20 14:10:00,30.76,30.76,30.76,30.76,22500.0,26.2435,26.2435,26.2435,26.2435,22500.0
2015-03-20 14:15:00,30.75,30.76,30.75,30.76,28500.0,26.235,26.2435,26.235,26.2435,28500.0
2015-03-20 14:20:00,30.76,30.76,30.75,30.75,27500.0,26.2435,26.2435,26.235,26.235,27500.0
2015-03-20 14:25:00,30.75,30.75,30.73,30.75,44000.0,26.235,26.235,26.2179,26.235,44000.0
2015-03-20 14:30:00,30.75,30.76,30.75,30.75,37500.0,26.235,26.2435,26.235,26.235,37500.0
2015-03-20 14:35:00,30.75,30.77,30.75,30.76,23500.0,26.235,26.252,26.235,26.2435,23500.0
2015-03-20 14:40:00,30.76,30.76,30.75,30.76,11500.0,26.2435,26.2435,26.235,26.2435,11500.0
2015-03-20 14:45:00,30.76,30.76,30.74,30.75,9000.0,26.2435,26.2435,26.2264,26.235,9000.0
2015-03-20 14:50:00,30.75,30.76,30.75,30.75,20500.0,26.235,26.2435,26.235,26.235,20500.0
2015-03-20 14:55:00,30.75,30.76,30.75,30.75,16000.0,26.235,26.2435,26.235,26.235,16000.0
2015-03-20 15:00:00,30.76,30.76,30.75,30.75,7000.0,26.2435,26.2435,26.235,26.235,7000.0
2015-03-20 15:05:00,30.75,30.76,30.75,30.75,36000.0,26.235,26.2435,26.235,26.235,36000.0
2015-03-20 15:10:00,30.75,30.75,30.74,30.74,23000.0,26.235,26.235,26.2264,26.2264,23000.0
2015-03-20 15:15:00,30.74,30.74,30.72,30.72,16000.0,26.2264,26.2264,26.2094,26.2094,16000.0
2015-03-20 15:20:00,30.72,30.72,30.71,30.72,8500.0,26.2094,26.2094,26.2008,26.2094,8500.0
2015-03-20 15:25:00,30.72,30.74,30.72,30.74,36500.0,26.2094,26.2264,26.2094,26.2264,36500.0
2015-03-20 15:30:00,30.74,30.75,30.74,30.75,31000.0,26.2264,26.235,26.2264,26.235,31000.0
2015-03-20 15:35:00,30.76,30.78,30.75,30.78,42000.0,26.2435,26.2605,26.235,26.2605,42000.0
2015-03-20 15:40:00,30.78,30.79,30.77,30.78,81000.0,26.2605,26.2691,26.252,26.2605,81000.0
2015-03-20 15:45:00,30.78,30.81,30.78,30.81,21000.0,26.2605,26.2861,26.2605,26.2861,21000.0
2015-03-20 15:50:00,30.81,30.83,30.8,30.81,46500.0,26.2861,26.3032,26.2776,26.2861,46500.0
2015-03-20 15:55:00,30.81,30.82,30.78,30.78,500000.0,26.2861,26.2947,26.2605,26.2605,500000.0
2015-03-23 09:30:00,30.79,30.82,30.79,30.8,118500.0,26.2691,26.2947,26.2691,26.2776,118500.0
2015-03-23 09:35:00,30.8,30.82,30.79,30.82,36000.0,26.2776,26.2947,26.2691,26.2947,36000.0
2015-03-23 09:40:00,30.82,30.84,30.81,30.82,30000.0,26.2947,26.3117,26.2861,26.2947,30000.0
2015-03-23 09:45:00,30.82,30.82,30.8,30.8,17000.0,26.2947,26.2947,26.2776,26.2776,17000.0
2015-03-23 09:50:00,30.8,30.8,30.78,30.79,34500.0,26.2776,26.2776,26.2605,26.2691,34500.0
2015-03-23 09:55:00,30.78,30.79,30.78,30.79,40000.0,26.2605,26.2691,26.2605,26.2691,40000.0
2015-03-23 10:00:00,30.79,30.81,30.79,30.81,5000.0,26.2691,26.2861,26.2691,26.2861,5000.0
2015-03-23 10:05:00,30.81,30.82,30.81,30.82,13000.0,26.2861,26.2947,26.2861,26.2947,13000.0
2015-03-23 10:10:00,30.82,30.85,30.82,30.84,33500.0,26.2947,26.3203,26.2947,26.3117,33500.0
2015-03-23 10:15:00,30.84,30.84,30.83,30.84,16000.0,26.3117,26.3117,26.3032,26.3117,16000.0
2015-03-23 10:20:00,30.83,30.84,30.83,30.84,17500.0,26.3032,26.3117,26.3032,26.3117,17500.0
2015-03-23 10:25:00,30.83,30.84,30.82,30.82,3000.0,26.3032,26.3117,26.2947,26.2947,3000.0
2015-03-23 10:30:00,30.81,30.82,30.81,30.82,3500.0,26.2861,26.2947,26.2861,26.2947,3500.0
2015-03-23 10:35:00,30.82,30.82,30.8,30.82,19000.0,26.2947,26.2947,26.2776,26.2947,19000.0
2015-03-23 10:40:00,30.82,30.83,30.81,30.83,4000.0,26.2947,26.3032,26.2861,26.3032,4000.0
2015-03-23 10:45:00,30.83,30.83,30.82,30.82,23000.0,26.3032,26.3032,26.2947,26.2947,23000.0
2015-03-23 10:50:00,30.82,30.84,30.82,30.83,37000.0,26.2947,26.3117,26.2947,26.3032,37000.0
2015-03-23 10:55:00,30.83,30.84,30.82,30.83,22000.0,26.3032,26.3117,26.2947,26.3032,22000.0
2015-03-23 11:00:00,30.83,30.83,30.82,30.82,20000.0,26.3032,26.3032,26.2947,26.2947,20000.0
2015-03-23 11:05:00,30.83,30.84,30.83,30.83,3500.0,26.3032,26.3117,26.3032,26.3032,3500.0
2015-03-23 11:10:00,30.83,30.85,30.83,30.83,50500.0,26.3032,26.3203,26.3032,26.3032,50500.0
2015-03-23 11:15:00,30.83,30.84,30.83,30.83,36500.0,26.3032,26.3117,26.3032,26.3032,36500.0
2015-03-23 11:20:00,30.83,30.84,30.82,30.83,58500.0,26.3032,26.3117,26.2947,26.3032,58500.0
2015-03-23 11:25:00,30.83,30.83,30.8,30.8,9000.0,26.3032,26.3032,26.2776,26.2776,9000.0
2015-03-23 11:30:00,30.81,30.81,30.8,30.8,10000.0,26.2861,26.2861,26.2776,26.2776,10000.0
2015-03-23 11:35:00,30.8,30.82,30.8,30.81,12500.0,26.2776,26.2947,26.2776,26.2861,12500.0
2015-03-23 11:40:00,30.82,30.82,30.81,30.81,33000.0,26.2947,26.2947,26.2861,26.2861,33000.0
2015-03-23 11:45:00,30.8,30.81,30.8,30.81,43500.0,26.2776,26.2861,26.2776,26.2861,43500.0
2015-03-23 11:50:00,30.81,30.81,30.8,30.8,19000.0,26.2861,26.2861,26.2776,26.2776,19000.0
2015-03-23 11:55:00,30.81,30.81,30.79,30.81,10000.0,26.2861,26.2861,26.2691,26.2861,10000.0
2015-03-23 12:00:00,30.81,30.81,30.8,30.8,32500.0,26.2861,26.2861,26.2776,26.2776,32500.0
2015-03-23 12:05:00,30.81,30.81,30.8,30.8,39500.0,26.2861,26.2861,26.2776,26.2776,39500.0
2015-03-23 12:10:00,30.81,30.81,30.8,30.81,31000.0,26.2861,26.2861,26.2776,26.2861,31000.0
2015-03-23 12:15:00,30.81,30.81,30.79,30.79,59000.0,26.2861,26.2861,26.2691,26.2691,59000.0
2015-03-23 12:20:00,30.8,30.81,30.8,30.8,33500.0,26.2776,26.2861,26.2776,26.2776,33500.0
2015-03-23 12:25:00,30.81,30.81,30.8,30.8,29000.0,26.2861,26.2861,26.2776,26.2776,29000.0
2015-03-23 12:30:00,30.8,30.82,30.8,30.81,51000.0,26.2776,26.2947,26.2776,26.2861,51000.0
2015-03-23 12:35:00,30.82,30.82,30.81,30.82,29000.0,26.2947,26.2947,26.2861,26.2947,29000.0
2015-03-23 12:40:00,30.83,30.84,30.82,30.82,41000.0,26.3032,26.3117,26.2947,26.2947,41000.0
2015-03-23 12:45:00,30.82,30.82,30.81,30.82,44500.0,26.2947,26.2947,26.2861,26.2947,44500.0
2015-03-23 12:50:00,30.81,30.82,30.81,30.81,31000.0,26.2861,26.2947,26.2861,26.2861,31000.0
2015-03-23 12:55:00,30.81,30.82,30.81,30.81,23000.0,26.2861,26.2947,26.2861,26.2861,23000.0
2015-03-23 13:00:00,30.82,30.82,30.81,30.81,53500.0,26.2947,26.2947,26.2861,26.2861,53500.0
2015-03-23 13:05:00,30.81,30.82,30.81,30.81,48000.0,26.2861,26.2947,26.2861,26.2861,48000.0
2015-03-23 13:10:00,30.82,30.82,30.81,30.82,40500.0,26.2947,26.2947,26.2861,26.2947,40500.0
2015-03-23 13:15:00,30.82,30.83,30.82,30.83,28500.0,26.2947,26.3032,26.2947,26.3032,28500.0
2015-03-23 13:20:00,30.83,30.83,30.82,30.83,121000.0,26.3032,26.3032,26.2947,26.3032,121000.0
2015-03-23 13:25:00,30.83,30.83,30.82,30.82,36500.0,26.3032,26.3032,26.2947,26.2947,36500.0
2015-03-23 13:30:00,30.81,30.82,30.81,30.81,22500.0,26.2861,26.2947,26.2861,26.2861,22500.0
2015-03-23 13:35:00,30.81,30.82,30.81,30.82,37000.0,26.2861,26.2947,26.2861,26.2947,37000.0
2015-03-23 13:40:00,30.82,30.82,30.82,30.82,36000.0,26.2947,26.2947,26.2947,26.2947,36000.0
2015-03-23 13:45:00,30.82,30.83,30.81,30.81,40500.0,26.2947,26.3032,26.2861,26.2861,40500.0
2015-03-23 13:50:00,30.81,30.82,30.81,30.82,41000.0,26.2861,26.2947,26.2861,26.2947,41000.0
2015-03-23 13:55:00,30.82,30.82,30.81,30.82,76500.0,26.2947,26.2947,26.2861,26.2947,76500.0
2015-03-23 14:00:00,30.82,30.83,30.82,30.83,52000.0,26.2947,26.3032,26.2947,26.3032,52000.0
2015-03-23 14:05:00,30.83,30.84,30.83,30.84,62500.0,26.3032,26.3117,26.3032,26.3117,62500.0
2015-03-23 14:10:00,30.84,30.85,30.84,30.84,36500.0,26.3117,26.3203,26.3117,26.3117,36500.0
2015-03-23 14:15:00,30.84,30.85,30.84,30.84,84000.0,26.3117,26.3203,26.3117,26.3117,84000.0
2015-03-23 14:20:00,30.84,30.85,30.83,30.84,39500.0,26.3117,26.3203,26.3032,26.3117,39500.0
2015-03-23 14:25:00,30.84,30.85,30.84,30.85,28000.0,26.3117,26.3203,26.3117,26.3203,28000.0
2015-03-23 14:30:00,30.84,30.84,30.82,30.82,495500.0,26.3117,26.3117,26.2947,26.2947,495500.0
2015-03-23 14:35:00,30.83,30.83,30.82,30.83,7500.0,26.3032,26.3032,26.2947,26.3032,7500.0
2015-03-23 14:40:00,30.83,30.84,30.83,30.83,6500.0,26.3032,26.3117,26.3032,26.3032,6500.0
2015-03-23 14:45:00,30.83,30.84,30.82,30.82,44000.0,26.3032,26.3117,26.2947,26.2947,44000.0
2015-03-23 14:50:00,30.82,30.83,30.82,30.83,52500.0,26.2947,26.3032,26.2947,26.3032,52500.0
2015-03-23 14:55:00,30.83,30.83,30.82,30.82,58500.0,26.3032,26.3032,26.2947,26.2947,58500.0
2015-03-23 15:00:00,30.82,30.83,30.82,30.83,31000.0,26.2947,26.3032,26.2947,26.3032,31000.0
2015-03-23 15:05:00,30.83,30.83,30.81,30.82,139500.0,26.3032,26.3032,26.2861,26.2947,139500.0
2015-03-23 15:10:00,30.82,30.82,30.81,30.81,77000.0,26.2947,26.2947,26.2861,26.2861,77000.0
2015-03-23 15:15:00,30.81,30.81,30.8,30.8,20500.0,26.2861,26.2861,26.2776,26.2776,20500.0
2015-03-23 15:20:00,30.8,30.82,30.8,30.81,75000.0,26.2776,26.2947,26.2776,26.2861,75000.0
2015-03-23 15:25:00,30.81,30.81,30.8,30.81,59000.0,26.2861,26.2861,26.2776,26.2861,59000.0
2015-03-23 15:30:00,30.81,30.81,30.8,30.81,72500.0,26.2861,26.2861,26.2776,26.2861,72500.0
2015-03-23 15:35:00,30.81,30.81,30.81,30.81,60000.0,26.2861,26.2861,26.2861,26.2861,60000.0
2015-03-23 15:40:00,30.82,30.82,30.8,30.81,75000.0,26.2947,26.2947,26.2776,26.2861,75000.0
2015-03-23 15:45:00,30.8,30.8,30.79,30.8,103000.0,26.2776,26.2776,26.2691,26.2776,103000.0
2015-03-23 15:50:00,30.79,30.79,30.78,30.79,83000.0,26.2691,26.2691,26.2605,26.2691,83000.0
2015-03-23 15:55:00,30.79,30.79,30.74,30.75,195500.0,26.2691,26.2691,26.2264,26.235,195500.0
2015-03-24 09:30:00,30.74,30.75,30.69,30.69,105500.0,26.2264,26.235,26.1838,26.1838,105500.0
2015-03-24 09:35:00,30.68,30.68,30.66,30.68,20500.0,26.1752,26.1752,26.1582,26.1752,20500.0
2015-03-24 09:40:00,30.65,30.67,30.64,30.67,14000.0,26.1496,26.1667,26.1411,26.1667,14000.0
2015-03-24 09:45:00,30.65,30.66,30.63,30.66,5500.0,26.1496,26.1582,26.1326,26.1582,5500.0
2015-03-24 09:50:00,30.69,30.7,30.69,30.69,12000.0,26.1838,26.1923,26.1838,26.1838,12000.0
2015-03-24 09:55:00,30.7,30.7,30.67,30.69,32500.0,26.1923,26.1923,26.1667,26.1838,32500.0
2015-03-24 10:00:00,30.7,30.72,30.7,30.71,11500.0,26.1923,26.2094,26.1923,26.2008,11500.0
2015-03-24 10:05:00,30.73,30.75,30.73,30.74,18500.0,26.2179,26.235,26.2179,26.2264,18500.0
2015-03-24 10:10:00,30.72,30.74,30.72,30.74,7000.0,26.2094,26.2264,26.2094,26.2264,7000.0
2015-03-24 10:15:00,30.73,30.74,30.72,30.73,10500.0,26.2179,26.2264,26.2094,26.2179,10500.0
2015-03-24 10:20:00,30.71,30.72,30.68,30.68,682500.0,26.2008,26.2094,26.1752,26.1752,682500.0
2015-03-24 10:25:00,30.68,30.7,30.68,30.7,11500.0,26.1752,26.1923,26.1752,26.1923,11500.0
2015-03-24 10:30:00,30.7,30.7,30.7,30.7,22000.0,26.1923,26.1923,26.1923,26.1923,22000.0
2015-03-24 10:35:00,30.7,30.7,30.68,30.69,12000.0,26.1923,26.1923,26.1752,26.1838,12000.0
2015-03-24 10:40:00,30.69,30.7,30.67,30.68,37000.0,26.1838,26.1923,26.1667,26.1752,37000.0
2015-03-24 10:45:00,30.68,30.68,30.67,30.67,6000.0,26.1752,26.1752,26.1667,26.1667,6000.0
2015-03-24 10:50:00,30.67,30.7,30.67,30.7,35000.0,26.1667,26.1923,26.1667,26.1923,35000.0
2015-03-24 10:55:00,30.7,30.7,30.69,30.7,10000.0,26.1923,26.1923,26.1838,26.1923,10000.0
2015-03-24 11:00:00,30.7,30.7,30.68,30.7,20000.0,26.1923,26.1923,26.1752,26.1923,20000.0
2015-03-24 11:05:00,30.7,30.73,30.7,30.72,16500.0,26.1923,26.2179,26.1923,26.2094,16500.0
2015-03-24 11:10:00,30.72,30.72,30.71,30.71,20500.0,26.2094,26.2094,26.2008,26.2008,20500.0
2015-03-24 11:15:00,30.72,30.74,30.71,30.74,44000.0,26.2094,26.2264,26.2008,26.2264,44000.0
2015-03-24 11:20:00,30.74,30.75,30.73,30.74,20500.0,26.2264,26.235,26.2179,26.2264,20500.0
2015-03-24 11:25:00,30.74,30.74,30.72,30.72,20000.0,26.2264,26.2264,26.2094,26.2094,20000.0
2015-03-24 11:30:00,30.73,30.73,30.72,30.73,16000.0,26.2179,26.2179,26.2094,26.2179,16000.0
2015-03-24 11:35:00,30.72,30.73,30.71,30.71,8000.0,26.2094,26.2179,26.2008,26.2008,8000.0
2015-03-24 11:40:00,30.72,30.72,30.7,30.71,30500.0,26.2094,26.2094,26.1923,26.2008,30500.0
2015-03-24 11:45:00,30.7,30.72,30.7,30.72,27000.0,26.1923,26.2094,26.1923,26.2094,27000.0
2015-03-24 11:50:00,30.72,30.73,30.72,30.73,12500.0,26.2094,26.2179,26.2094,26.2179,12500.0
2015-03-24 11:55:00,30.73,30.74,30.73,30.73,6000.0,26.2179,26.2264,26.2179,26.2179,6000.0
2015-03-24 12:00:00,30.71,30.73,30.71,30.72,7000.0,26.2008,26.2179,26.2008,26.2094,7000.0
2015-03-24 12:05:00,30.73,30.73,30.72,30.72,11500.0,26.2179,26.2179,26.2094,26.2094,11500.0
2015-03-24 12:10:00,30.72,30.73,30.72,30.73,18500.0,26.2094,26.2179,26.2094,26.2179,18500.0
2015-03-24 12:15:00,30.72,30.72,30.72,30.72,25500.0,26.2094,26.2094,26.2094,26.2094,25500.0
2015-03-24 12:20:00,30.73,30.73,30.71,30.71,15000.0,26.2179,26.2179,26.2008,26.2008,15000.0
2015-03-24 12:25:00,30.71,30.71,30.7,30.7,3000.0,26.2008,26.2008,26.1923,26.1923,3000.0
2015-03-24 12:30:00,30.69,30.7,30.68,30.68,8000.0,26.1838,26.1923,26.1752,26.1752,8000.0
2015-03-24 12:35:00,30.68,30.68,30.65,30.66,31500.0,26.1752,26.1752,26.1496,26.1582,31500.0
2015-03-24 12:40:00,30.66,30.67,30.66,30.67,6000.0,26.1582,26.1667,26.1582,26.1667,6000.0
2015-03-24 12:45:00,30.68,30.68,30.66,30.66,3500.0,26.1752,26.1752,26.1582,26.1582,3500.0
2015-03-24 12:50:00,30.65,30.66,30.65,30.66,66000.0,26.1496,26.1582,26.1496,26.1582,66000.0
2015-03-24 12:55:00,30.66,30.67,30.66,30.66,33500.0,26.1582,26.1667,26.1582,26.1582,33500.0
2015-03-24 13:00:00,30.65,30.67,30.65,30.67,31000.0,26.1496,26.1667,26.1496,26.1667,31000.0
2015-03-24 13:05:00,30.67,30.67,30.67,30.67,11000.0,26.1667,26.1667,26.1667,26.1667,11000.0
2015-03-24 13:10:00,30.66,30.66,30.65,30.66,14500.0,26.1582,26.1582,26.1496,26.1582,14500.0
2015-03-24 13:15:00,30.66,30.67,30.66,30.66,13000.0,26.1582,26.1667,26.1582,26.1582,13000.0
2015-03-24 13:20:00,30.66,30.66,30.65,30.65,23000.0,26.1582,26.1582,26.1496,26.1496,23000.0
2015-03-24 13:25:00,30.65,30.65,30.61,30.61,5500.0,26.1496,26.1496,26.1155,26.1155,5500.0
2015-03-24 13:30:00,30.62,30.63,30.61,30.62,32000.0,26.124,26.1326,26.1155,26.124,32000.0
2015-03-24 13:35:00,30.62,30.63,30.62,30.62,30500.0,26.124,26.1326,26.124,26.124,30500.0
2015-03-24 13:40:00,30.63,30.65,30.63,30.65,23000.0,26.1326,26.1496,26.1326,26.1496,23000.0
2015-03-24 13:45:00,30.65,30.65,30.63,30.64,8500.0,26.1496,26.1496,26.1326,26.1411,8500.0
2015-03-24 13:50:00,30.64,30.66,30.64,30.66,9500.0,26.1411,26.1582,26.1411,26.1582,9500.0
2015-03-24 13:55:00,30.65,30.66,30.65,30.66,15500.0,26.1496,26.1582,26.1496,26.1582,15500.0
2015-03-24 14:00:00,30.65,30.65,30.64,30.64,117500.0,26.1496,26.1496,26.1411,26.1411,117500.0
2015-03-24 14:05:00,30.64,30.65,30.63,30.65,320000.0,26.1411,26.1496,26.1326,26.1496,320000.0
2015-03-24 14:10:00,30.65,30.66,30.64,30.64,35500.0,26.1496,26.1582,26.1411,26.1411,35500.0
2015-03-24 14:15:00,30.64,30.65,30.62,30.62,48500.0,26.1411,26.1496,26.124,26.124,48500.0
2015-03-24 14:20:00,30.62,30.63,30.62,30.63,38500.0,26.124,26.1326,26.124,26.1326,38500.0
2015-03-24 14:25:00,30.63,30.63,30.62,30.63,34500.0,26.1326,26.1326,26.124,26.1326,34500.0
2015-03-24 14:30:00,30.62,30.62,30.6,30.61,14500.0,26.124,26.124,26.107,26.1155,14500.0
2015-03-24 14:35:00,30.61,30.63,30.61,30.62,75000.0,26.1155,26.1326,26.1155,26.124,75000.0
2015-03-24 14:40:00,30.63,30.63,30.62,30.63,137500.0,26.1326,26.1326,26.124,26.1326,137500.0
2015-03-24 14:45:00,30.64,30.65,30.63,30.64,52000.0,26.1411,26.1496,26.1326,26.1411,52000.0
2015-03-24 14:50:00,30.64,30.64,30.63,30.64,23000.0,26.1411,26.1411,26.1326,26.1411,23000.0
2015-03-24 14:55:00,30.64,30.64,30.64,30.64,14500.0,26.1411,26.1411,26.1411,26.1411,14500.0
2015-03-24 15:00:00,30.64,30.66,30.64,30.65,161500.0,26.1411,26.1582,26.1411,26.1496,161500.0
2015-03-24 15:05:00,30.65,30.69,30.65,30.69,23500.0,26.1496,26.1838,26.1496,26.1838,23500.0
2015-03-24 15:10:00,30.69,30.69,30.68,30.68,57000.0,26.1838,26.1838,26.1752,26.1752,57000.0
2015-03-24 15:15:00,30.68,30.68,30.68,30.68,33000.0,26.1752,26.1752,26.1752,26.1752,33000.0
2015-03-24 15:20:00,30.68,30.68,30.64,30.65,115000.0,26.1752,26.1752,26.1411,26.1496,115000.0
2015-03-24 15:25:00,30.65,30.65,30.63,30.63,361000.0,26.1496,26.1496,26.1326,26.1326,361000.0
2015-03-24 15:30:00,30.63,30.65,30.63,30.65,135000.0,26.1326,26.1496,26.1326,26.1496,135000.0
2015-03-24 15:35:00,30.65,30.66,30.64,30.65,99000.0,26.1496,26.1582,26.1411,26.1496,99000.0
2015-03-24 15:40:00,30.65,30.66,30.63,30.64,133000.0,26.1496,26.1582,26.1326,26.1411,133000.0
2015-03-24 15:45:00,30.63,30.65,30.62,30.63,131000.0,26.1326,26.1496,26.124,26.1326,131000.0
2015-03-24 15:50:00,30.63,30.63,30.62,30.62,118000.0,26.1326,26.1326,26.124,26.124,118000.0
2015-03-24 15:55:00,30.62,30.63,30.61,30.62,851500.0,26.124,26.1326,26.1155,26.124,851500.0
2015-03-25 09:30:00,30.56,30.6,30.54,30.56,196000.0,26.1565,26.1907,26.1393,26.1565,196000.0
2015-03-25 09:35:00,30.56,30.56,30.51,30.51,40000.0,26.1565,26.1565,26.1137,26.1137,40000.0
2015-03-25 09:40:00,30.5,30.51,30.48,30.51,12500.0,26.1051,26.1137,26.088,26.1137,12500.0
2015-03-25 09:45:00,30.52,30.52,30.44,30.45,73000.0,26.1222,26.1222,26.0537,26.0623,73000.0
2015-03-25 09:50:00,30.47,30.5,30.47,30.5,22000.0,26.0794,26.1051,26.0794,26.1051,22000.0
2015-03-25 09:55:00,30.49,30.49,30.47,30.48,9000.0,26.0965,26.0965,26.0794,26.088,9000.0
2015-03-25 10:00:00,30.48,30.51,30.47,30.5,130500.0,26.088,26.1137,26.0794,26.1051,130500.0
2015-03-25 10:05:00,30.49,30.52,30.49,30.51,31000.0,26.0965,26.1222,26.0965,26.1137,31000.0
2015-03-25 10:10:00,30.51,30.52,30.5,30.5,272500.0,26.1137,26.1222,26.1051,26.1051,272500.0
2015-03-25 10:15:00,30.5,30.52,30.5,30.52,15000.0,26.1051,26.1222,26.1051,26.1222,15000.0
2015-03-25 10:20:00,30.52,30.54,30.52,30.53,21500.0,26.1222,26.1393,26.1222,26.1308,21500.0
2015-03-25 10:25:00,30.53,30.53,30.52,30.52,13000.0,26.1308,26.1308,26.1222,26.1222,13000.0
2015-03-25 10:30:00,30.52,30.52,30.49,30.5,8500.0,26.1222,26.1222,26.0965,26.1051,8500.0
2015-03-25 10:35:00,30.5,30.5,30.48,30.48,20500.0,26.1051,26.1051,26.088,26.088,20500.0
2015-03-25 10:40:00,30.48,30.48,30.45,30.47,24000.0,26.088,26.088,26.0623,26.0794,24000.0
2015-03-25 10:45:00,30.46,30.46,30.44,30.46,14000.0,26.0709,26.0709,26.0537,26.0709,14000.0
2015-03-25 10:50:00,30.46,30.48,30.46,30.48,19000.0,26.0709,26.088,26.0709,26.088,19000.0
2015-03-25 10:55:00,30.47,30.48,30.47,30.48,46500.0,26.0794,26.088,26.0794,26.088,46500.0
2015-03-25 11:00:00,30.49,30.5,30.48,30.49,25000.0,26.0965,26.1051,26.088,26.0965,25000.0
2015-03-25 11:05:00,30.49,30.49,30.45,30.45,20000.0,26.0965,26.0965,26.0623,26.0623,20000.0
2015-03-25 11:10:00,30.45,30.45,30.42,30.44,15500.0,26.0623,26.0623,26.0366,26.0537,15500.0
2015-03-25 11:15:00,30.43,30.44,30.41,30.42,26000.0,26.0452,26.0537,26.0281,26.0366,26000.0
2015-03-25 11:20:00,30.4,30.41,30.4,30.41,17500.0,26.0195,26.0281,26.0195,26.0281,17500.0
2015-03-25 11:25:00,30.41,30.42,30.41,30.41,10500.0,26.0281,26.0366,26.0281,26.0281,10500.0
2015-03-25 11:30:00,30.41,30.41,30.35,30.35,60000.0,26.0281,26.0281,25.9767,25.9767,60000.0
2015-03-25 11:35:00,30.35,30.37,30.31,30.31,37500.0,25.9767,25.9938,25.9425,25.9425,37500.0
2015-03-25 11:40:00,30.31,30.31,30.27,30.29,74500.0,25.9425,25.9425,25.9082,25.9254,74500.0
2015-03-25 11:45:00,30.29,30.3,30.28,30.3,35000.0,25.9254,25.9339,25.9168,25.9339,35000.0
2015-03-25 11:50:00,30.29,30.3,30.29,30.29,11000.0,25.9254,25.9339,25.9254,25.9254,11000.0
2015-03-25 11:55:00,30.29,30.29,30.26,30.27,19000.0,25.9254,25.9254,25.8997,25.9082,19000.0
2015-03-25 12:00:00,30.27,30.28,30.25,30.25,27000.0,25.9082,25.9168,25.8911,25.8911,27000.0
2015-03-25 12:05:00,30.26,30.26,30.24,30.24,9500.0,25.8997,25.8997,25.8826,25.8826,9500.0
2015-03-25 12:10:00,30.26,30.27,30.24,30.27,10500.0,25.8997,25.9082,25.8826,25.9082,10500.0
2015-03-25 12:15:00,30.27,30.27,30.25,30.25,16500.0,25.9082,25.9082,25.8911,25.8911,16500.0
2015-03-25 12:20:00,30.25,30.25,30.2,30.2,52000.0,25.8911,25.8911,25.8483,25.8483,52000.0
2015-03-25 12:25:00,30.2,30.22,30.2,30.22,85500.0,25.8483,25.8654,25.8483,25.8654,85500.0
2015-03-25 12:30:00,30.21,30.21,30.2,30.2,23000.0,25.8569,25.8569,25.8483,25.8483,23000.0
2015-03-25 12:35:00,30.2,30.2,30.2,30.2,8500.0,25.8483,25.8483,25.8483,25.8483,8500.0
2015-03-25 12:40:00,30.21,30.21,30.16,30.16,53500.0,25.8569,25.8569,25.8141,25.8141,53500.0
2015-03-25 12:45:00,30.16,30.17,30.16,30.17,12000.0,25.8141,25.8227,25.8141,25.8227,12000.0
2015-03-25 12:50:00,30.17,30.19,30.17,30.18,61000.0,25.8227,25.8398,25.8227,25.8312,61000.0
2015-03-25 12:55:00,30.19,30.22,30.19,30.22,170000.0,25.8398,25.8654,25.8398,25.8654,170000.0
2015-03-25 13:00:00,30.21,30.22,30.2,30.22,33500.0,25.8569,25.8654,25.8483,25.8654,33500.0
2015-03-25 13:05:00,30.21,30.21,30.19,30.2,11000.0,25.8569,25.8569,25.8398,25.8483,11000.0
2015-03-25 13:10:00,30.19,30.19,30.15,30.16,22000.0,25.8398,25.8398,25.8055,25.8141,22000.0
2015-03-25 13:15:00,30.15,30.16,30.14,30.15,21500.0,25.8055,25.8141,25.797,25.8055,21500.0
2015-03-25 13:20:00,30.16,30.16,30.13,30.14,23500.0,25.8141,25.8141,25.7884,25.797,23500.0
2015-03-25 13:25:00,30.14,30.19,30.14,30.19,23000.0,25.797,25.8398,25.797,25.8398,23000.0
2015-03-25 13:30:00,30.19,30.19,30.16,30.17,37000.0,25.8398,25.8398,25.8141,25.8227,37000.0
2015-03-25 13:35:00,30.17,30.19,30.16,30.18,44500.0,25.8227,25.8398,25.8141,25.8312,44500.0
2015-03-25 13:40:00,30.19,30.21,30.19,30.21,31000.0,25.8398,25.8569,25.8398,25.8569,31000.0
2015-03-25 13:45:00,30.21,30.21,30.2,30.21,33500.0,25.8569,25.8569,25.8483,25.8569,33500.0
2015-03-25 13:50:00,30.21,30.21,30.2,30.2,19000.0,25.8569,25.8569,25.8483,25.8483,19000.0
2015-03-25 13:55:00,30.2,30.2,30.18,30.19,26000.0,25.8483,25.8483,25.8312,25.8398,26000.0
2015-03-25 14:00:00,30.18,30.2,30.17,30.2,39000.0,25.8312,25.8483,25.8227,25.8483,39000.0
2015-03-25 14:05:00,30.19,30.19,30.17,30.17,31500.0,25.8398,25.8398,25.8227,25.8227,31500.0
2015-03-25 14:10:00,30.17,30.18,30.17,30.17,13500.0,25.8227,25.8312,25.8227,25.8227,13500.0
2015-03-25 14:15:00,30.16,30.18,30.15,30.17,66500.0,25.8141,25.8312,25.8055,25.8227,66500.0
2015-03-25 14:20:00,30.17,30.18,30.16,30.17,38000.0,25.8227,25.8312,25.8141,25.8227,38000.0
2015-03-25 14:25:00,30.17,30.18,30.16,30.18,110000.0,25.8227,25.8312,25.8141,25.8312,110000.0
2015-03-25 14:30:00,30.18,30.18,30.16,30.16,33500.0,25.8312,25.8312,25.8141,25.8141,33500.0
2015-03-25 14:35:00,30.17,30.17,30.16,30.17,10500.0,25.8227,25.8227,25.8141,25.8227,10500.0
2015-03-25 14:40:00,30.17,30.17,30.16,30.17,101000.0,25.8227,25.8227,25.8141,25.8227,101000.0
2015-03-25 14:45:00,30.17,30.17,30.15,30.16,114000.0,25.8227,25.8227,25.8055,25.8141,114000.0
2015-03-25 14:50:00,30.16,30.18,30.16,30.17,14000.0,25.8141,25.8312,25.8141,25.8227,14000.0
2015-03-25 14:55:00,30.18,30.18,30.16,30.16,14000.0,25.8312,25.8312,25.8141,25.8141,14000.0
2015-03-25 15:00:00,30.16,30.16,30.13,30.13,13500.0,25.8141,25.8141,25.7884,25.7884,13500.0
2015-03-25 15:05:00,30.13,30.13,30.1,30.11,25500.0,25.7884,25.7884,25.7627,25.7713,25500.0
2015-03-25 15:10:00,30.1,30.13,30.1,30.12,39000.0,25.7627,25.7884,25.7627,25.7799,39000.0
2015-03-25 15:15:00,30.12,30.12,30.11,30.11,59000.0,25.7799,25.7799,25.7713,25.7713,59000.0
2015-03-25 15:20:00,30.11,30.12,30.09,30.1,141000.0,25.7713,25.7799,25.7542,25.7627,141000.0
2015-03-25 15:25:00,30.09,30.09,30.08,30.08,35500.0,25.7542,25.7542,25.7456,25.7456,35500.0
2015-03-25 15:30:00,30.08,30.08,30.06,30.07,44500.0,25.7456,25.7456,25.7285,25.7371,44500.0
2015-03-25 15:35:00,30.07,30.09,30.07,30.08,70500.0,25.7371,25.7542,25.7371,25.7456,70500.0
2015-03-25 15:40:00,30.08,30.09,30.06,30.08,23500.0,25.7456,25.7542,25.7285,25.7456,23500.0
2015-03-25 15:45:00,30.08,30.08,30.02,30.03,90500.0,25.7456,25.7456,25.6943,25.7028,90500.0
2015-03-25 15:50:00,30.02,30.03,30.01,30.02,176500.0,25.6943,25.7028,25.6857,25.6943,176500.0
2015-03-25 15:55:00,30.02,30.05,30.01,30.01,542000.0,25.6943,25.7199,25.6857,25.6857,542000.0
2015-03-26 09:30:00,29.87,29.91,29.86,29.88,249000.0,25.5659,25.6001,25.5573,25.5744,249000.0
2015-03-26 09:35:00,29.9,29.93,29.86,29.91,347500.0,25.5916,25.6172,25.5573,25.6001,347500.0
2015-03-26 09:40:00,29.91,29.94,29.9,29.91,288000.0,25.6001,25.6258,25.5916,25.6001,288000.0
2015-03-26 09:45:00,29.92,29.94,29.9,29.94,940000.0,25.6087,25.6258,25.5916,25.6258,940000.0
2015-03-26 09:50:00,29.94,29.95,29.93,29.94,9000.0,25.6258,25.6344,25.6172,25.6258,9000.0
2015-03-26 09:55:00,29.91,29.92,29.87,29.87,108500.0,25.6001,25.6087,25.5659,25.5659,108500.0
2015-03-26 10:00:00,29.88,29.9,29.88,29.89,31000.0,25.5744,25.5916,25.5744,25.583,31000.0
2015-03-26 10:05:00,29.88,29.89,29.84,29.84,342500.0,25.5744,25.583,25.5402,25.5402,342500.0
2015-03-26 10:10:00,29.83,29.84,29.82,29.82,32500.0,25.5316,25.5402,25.5231,25.5231,32500.0
2015-03-26 10:15:00,29.82,29.82,29.78,29.79,41500.0,25.5231,25.5231,25.4888,25.4974,41500.0
2015-03-26 10:20:00,29.79,29.82,29.79,29.82,885000.0,25.4974,25.5231,25.4974,25.5231,885000.0
2015-03-26 10:25:00,29.83,29.85,29.82,29.83,57500.0,25.5316,25.5488,25.5231,25.5316,57500.0
2015-03-26 10:30:00,29.82,29.86,29.82,29.84,78500.0,25.5231,25.5573,25.5231,25.5402,78500.0
2015-03-26 10:35:00,29.84,29.89,29.84,29.87,39000.0,25.5402,25.583,25.5402,25.5659,39000.0
2015-03-26 10:40:00,29.85,29.89,29.85,29.89,20500.0,25.5488,25.583,25.5488,25.583,20500.0
2015-03-26 10:45:00,29.91,29.92,29.87,29.88,70500.0,25.6001,25.6087,25.5659,25.5744,70500.0
2015-03-26 10:50:00,29.89,29.9,29.87,29.87,33000.0,25.583,25.5916,25.5659,25.5659,33000.0
2015-03-26 10:55:00,29.87,29.9,29.87,29.9,31500.0,25.5659,25.5916,25.5659,25.5916,31500.0
2015-03-26 11:00:00,29.91,29.91,29.88,29.88,22000.0,25.6001,25.6001,25.5744,25.5744,22000.0
2015-03-26 11:05:00,29.89,29.89,29.88,29.89,3500.0,25.583,25.583,25.5744,25.583,3500.0
2015-03-26 11:10:00,29.89,29.89,29.84,29.85,16000.0,25.583,25.583,25.5402,25.5488,16000.0
2015-03-26 11:15:00,29.85,29.87,29.84,29.84,19500.0,25.5488,25.5659,25.5402,25.5402,19500.0
2015-03-26 11:20:00,29.84,29.87,29.84,29.87,19500.0,25.5402,25.5659,25.5402,25.5659,19500.0
2015-03-26 11:25:00,29.87,29.89,29.86,29.88,9500.0,25.5659,25.583,25.5573,25.5744,9500.0
2015-03-26 11:30:00,29.87,29.91,29.87,29.91,18500.0,25.5659,25.6001,25.5659,25.6001,18500.0
2015-03-26 11:35:00,29.92,29.92,29.91,29.92,12000.0,25.6087,25.6087,25.6001,25.6087,12000.0
2015-03-26 11:40:00,29.94,29.94,29.92,29.92,26000.0,25.6258,25.6258,25.6087,25.6087,26000.0
2015-03-26 11:45:00,29.93,29.93,29.91,29.92,11000.0,25.6172,25.6172,25.6001,25.6087,11000.0
2015-03-26 11:50:00,29.92,29.93,29.91,29.93,46000.0,25.6087,25.6172,25.6001,25.6172,46000.0
2015-03-26 11:55:00,29.93,29.98,29.93,29.98,11000.0,25.6172,25.66,25.6172,25.66,11000.0
2015-03-26 12:00:00,29.98,29.98,29.96,29.96,22000.0,25.66,25.66,25.6429,25.6429,22000.0
2015-03-26 12:05:00,29.96,29.97,29.93,29.94,32500.0,25.6429,25.6515,25.6172,25.6258,32500.0
2015-03-26 12:10:00,29.94,29.95,29.94,29.95,3500.0,25.6258,25.6344,25.6258,25.6344,3500.0
2015-03-26 12:15:00,29.96,29.96,29.94,29.95,20500.0,25.6429,25.6429,25.6258,25.6344,20500.0
2015-03-26 12:20:00,29.94,29.94,29.91,29.91,21500.0,25.6258,25.6258,25.6001,25.6001,21500.0
2015-03-26 12:25:00,29.91,29.93,29.91,29.91,19500.0,25.6001,25.6172,25.6001,25.6001,19500.0
2015-03-26 12:30:00,29.92,29.92,29.9,29.92,21000.0,25.6087,25.6087,25.5916,25.6087,21000.0
2015-03-26 12:35:00,29.9,29.92,29.9,29.92,2500.0,25.5916,25.6087,25.5916,25.6087,2500.0
2015-03-26 12:40:00,29.91,29.91,29.91,29.91,4000.0,25.6001,25.6001,25.6001,25.6001,4000.0
2015-03-26 12:45:00,29.92,29.94,29.91,29.94,10500.0,25.6087,25.6258,25.6001,25.6258,10500.0
2015-03-26 12:50:00,29.94,29.98,29.94,29.98,8000.0,25.6258,25.66,25.6258,25.66,8000.0
2015-03-26 12:55:00,29.98,29.98,29.96,29.97,35500.0,25.66,25.66,25.6429,25.6515,35500.0
2015-03-26 13:00:00,29.97,29.98,29.96,29.96,18000.0,25.6515,25.66,25.6429,25.6429,18000.0
2015-03-26 13:05:00,29.96,29.96,29.95,29.96,3500.0,25.6429,25.6429,25.6344,25.6429,3500.0
2015-03-26 13:10:00,29.96,29.97,29.93,29.93,20500.0,25.6429,25.6515,25.6172,25.6172,20500.0
2015-03-26 13:15:00,29.92,29.93,29.92,29.93,21500.0,25.6087,25.6172,25.6087,25.6172,21500.0
2015-03-26 13:20:00,29.94,29.94,29.92,29.92,16500.0,25.6258,25.6258,25.6087,25.6087,16500.0
2015-03-26 13:25:00,29.94,29.96,29.94,29.96,3500.0,25.6258,25.6429,25.6258,25.6429,3500.0
2015-03-26 13:30:00,29.96,29.98,29.94,29.97,18500.0,25.6429,25.66,25.6258,25.6515,18500.0
2015-03-26 13:35:00,29.97,29.97,29.96,29.97,38500.0,25.6515,25.6515,25.6429,25.6515,38500.0
2015-03-26 13:40:00,29.98,30.03,29.98,30.03,54000.0,25.66,25.7028,25.66,25.7028,54000.0
2015-03-26 13:45:00,30.03,30.04,30.02,30.02,30500.0,25.7028,25.7114,25.6943,25.6943,30500.0
2015-03-26 13:50:00,30.02,30.05,30.01,30.05,80000.0,25.6943,25.7199,25.6857,25.7199,80000.0
2015-03-26 13:55:00,30.05,30.05,30.03,30.04,16000.0,25.7199,25.7199,25.7028,25.7114,16000.0
2015-03-26 14:00:00,30.04,30.04,30.03,30.03,28000.0,25.7114,25.7114,25.7028,25.7028,28000.0
2015-03-26 14:05:00,30.02,30.03,30.0,30.01,14000.0,25.6943,25.7028,25.6771,25.6857,14000.0
2015-03-26 14:10:00,30.01,30.02,29.98,29.98,51000.0,25.6857,25.6943,25.66,25.66,51000.0
2015-03-26 14:15:00,29.98,30.01,29.98,30.01,94000.0,25.66,25.6857,25.66,25.6857,94000.0
2015-03-26 14:20:00,30.01,30.02,30.0,30.0,14500.0,25.6857,25.6943,25.6771,25.6771,14500.0
2015-03-26 14:25:00,30.0,30.0,29.98,29.98,4000.0,25.6771,25.6771,25.66,25.66,4000.0
2015-03-26 14:30:00,29.97,29.98,29.96,29.98,25500.0,25.6515,25.66,25.6429,25.66,25500.0
2015-03-26 14:35:00,29.98,29.99,29.98,29.99,6000.0,25.66,25.6686,25.66,25.6686,6000.0
2015-03-26 14:40:00,29.98,30.0,29.98,29.99,16500.0,25.66,25.6771,25.66,25.6686,16500.0
2015-03-26 14:45:00,29.99,29.99,29.96,29.96,42500.0,25.6686,25.6686,25.6429,25.6429,42500.0
2015-03-26 14:50:00,29.96,29.96,29.94,29.96,25000.0,25.6429,25.6429,25.6258,25.6429,25000.0
2015-03-26 14:55:00,29.95,29.97,29.93,29.93,76000.0,25.6344,25.6515,25.6172,25.6172,76000.0
2015-03-26 15:00:00,29.93,29.94,29.92,29.93,78000.0,25.6172,25.6258,25.6087,25.6172,78000.0
2015-03-26 15:05:00,29.93,29.95,29.92,29.95,15000.0,25.6172,25.6344,25.6087,25.6344,15000.0
2015-03-26 15:10:00,29.95,29.95,29.93,29.93,23000.0,25.6344,25.6344,25.6172,25.6172,23000.0
2015-03-26 15:15:00,29.93,29.94,29.92,29.92,24000.0,25.6172,25.6258,25.6087,25.6087,24000.0
2015-03-26 15:20:00,29.93,29.93,29.92,29.92,117000.0,25.6172,25.6172,25.6087,25.6087,117000.0
2015-03-26 15:25:00,29.93,29.95,29.92,29.94,13000.0,25.6172,25.6344,25.6087,25.6258,13000.0
2015-03-26 15:30:00,29.94,29.97,29.93,29.96,24000.0,25.6258,25.6515,25.6172,25.6429,24000.0
2015-03-26 15:35:00,29.97,29.99,29.96,29.96,42500.0,25.6515,25.6686,25.6429,25.6429,42500.0
2015-03-26 15:40:00,29.96,29.96,29.93,29.96,68500.0,25.6429,25.6429,25.6172,25.6429,68500.0
2015-03-26 15:45:00,29.94,29.97,29.94,29.96,86000.0,25.6258,25.6515,25.6258,25.6429,86000.0
2015-03-26 15:50:00,29.95,29.97,29.95,29.95,39000.0,25.6344,25.6515,25.6344,25.6344,39000.0
2015-03-26 15:55:00,29.94,29.95,29.94,29.95,188000.0,25.6258,25.6344,25.6258,25.6344,188000.0
2015-03-27 09:30:00,29.94,29.99,29.94,29.97,87000.0,25.6258,25.6686,25.6258,25.6515,87000.0
2015-03-27 09:35:00,29.98,29.98,29.95,29.95,11500.0,25.66,25.66,25.6344,25.6344,11500.0
2015-03-27 09:40:00,29.94,29.97,29.94,29.96,4500.0,25.6258,25.6515,25.6258,25.6429,4500.0
2015-03-27 09:45:00,29.96,29.98,29.94,29.98,9000.0,25.6429,25.66,25.6258,25.66,9000.0
2015-03-27 09:50:00,29.97,30.01,29.96,30.01,16500.0,25.6515,25.6857,25.6429,25.6857,16500.0
2015-03-27 09:55:00,30.0,30.01,30.0,30.01,72000.0,25.6771,25.6857,25.6771,25.6857,72000.0
2015-03-27 10:00:00,30.02,30.04,30.01,30.04,14500.0,25.6943,25.7114,25.6857,25.7114,14500.0
2015-03-27 10:05:00,30.04,30.04,29.99,29.99,14500.0,25.7114,25.7114,25.6686,25.6686,14500.0
2015-03-27 10:10:00,29.99,29.99,29.9,29.93,30000.0,25.6686,25.6686,25.5916,25.6172,30000.0
2015-03-27 10:15:00,29.93,29.93,29.89,29.9,11000.0,25.6172,25.6172,25.583,25.5916,11000.0
2015-03-27 10:20:00,29.93,29.96,29.91,29.95,22000.0,25.6172,25.6429,25.6001,25.6344,22000.0
2015-03-27 10:25:00,29.95,29.95,29.94,29.95,9500.0,25.6344,25.6344,25.6258,25.6344,9500.0
2015-03-27 10:30:00,29.94,29.94,29.91,29.91,14000.0,25.6258,25.6258,25.6001,25.6001,14000.0
2015-03-27 10:35:00,29.92,29.97,29.92,29.97,20000.0,25.6087,25.6515,25.6087,25.6515,20000.0
2015-03-27 10:40:00,29.97,29.98,29.97,29.97,28500.0,25.6515,25.66,25.6515,25.6515,28500.0
2015-03-27 10:45:00,29.98,29.98,29.97,29.98,7000.0,25.66,25.66,25.6515,25.66,7000.0
2015-03-27 10:50:00,29.97,29.98,29.97,29.97,31000.0,25.6515,25.66,25.6515,25.6515,31000.0
2015-03-27 10:55:00,29.97,29.99,29.97,29.99,15500.0,25.6515,25.6686,25.6515,25.6686,15500.0
2015-03-27 11:00:00,29.99,30.0,29.99,29.99,16000.0,25.6686,25.6771,25.6686,25.6686,16000.0
2015-03-27 11:05:00,29.99,30.0,29.99,29.99,23500.0,25.6686,25.6771,25.6686,25.6686,23500.0
2015-03-27 11:10:00,29.99,30.0,29.98,30.0,21000.0,25.6686,25.6771,25.66,25.6771,21000.0
2015-03-27 11:15:00,30.01,30.01,29.97,29.97,59500.0,25.6857,25.6857,25.6515,25.6515,59500.0
2015-03-27 11:20:00,29.97,29.98,29.97,29.97,69000.0,25.6515,25.66,25.6515,25.6515,69000.0
2015-03-27 11:25:00,29.97,29.97,29.94,29.94,34000.0,25.6515,25.6515,25.6258,25.6258,34000.0
2015-03-27 11:30:00,29.95,29.97,29.94,29.96,26500.0,25.6344,25.6515,25.6258,25.6429,26500.0
2015-03-27 11:35:00,29.96,29.97,29.95,29.96,19000.0,25.6429,25.6515,25.6344,25.6429,19000.0
2015-03-27 11:40:00,29.97,29.97,29.95,29.96,14500.0,25.6515,25.6515,25.6344,25.6429,14500.0
2015-03-27 11:45:00,29.96,29.98,29.96,29.97,16500.0,25.6429,25.66,25.6429,25.6515,16500.0
2015-03-27 11:50:00,29.97,29.98,29.95,29.95,7000.0,25.6515,25.66,25.6344,25.6344,7000.0
2015-03-27 11:55:00,29.94,29.96,29.92,29.96,15000.0,25.6258,25.6429,25.6087,25.6429,15000.0
2015-03-27 12:00:00,29.96,29.96,29.95,29.96,18500.0,25.6429,25.6429,25.6344,25.6429,18500.0
2015-03-27 12:05:00,29.96,29.98,29.96,29.98,59000.0,25.6429,25.66,25.6429,25.66,59000.0
2015-03-27 12:10:00,29.98,29.98,29.97,29.98,33500.0,25.66,25.66,25.6515,25.66,33500.0
2015-03-27 12:15:00,29.98,29.98,29.96,29.96,5500.0,25.66,25.66,25.6429,25.6429,5500.0
2015-03-27 12:20:00,29.96,29.98,29.96,29.98,9500.0,25.6429,25.66,25.6429,25.66,9500.0
2015-03-27 12:25:00,29.98,29.98,29.95,29.95,5000.0,25.66,25.66,25.6344,25.6344,5000.0
2015-03-27 12:30:00,29.98,30.0,29.97,30.0,14000.0,25.66,25.6771,25.6515,25.6771,14000.0
2015-03-27 12:35:00,29.99,30.0,29.98,29.98,8500.0,25.6686,25.6771,25.66,25.66,8500.0
2015-03-27 12:40:00,29.99,30.0,29.99,30.0,10000.0,25.6686,25.6771,25.6686,25.6771,10000.0
2015-03-27 12:45:00,29.98,29.99,29.98,29.98,31500.0,25.66,25.6686,25.66,25.66,31500.0
2015-03-27 12:50:00,29.98,30.0,29.98,29.99,36500.0,25.66,25.6771,25.66,25.6686,36500.0
2015-03-27 12:55:00,30.0,30.02,30.0,30.02,15500.0,25.6771,25.6943,25.6771,25.6943,15500.0
2015-03-27 13:00:00,30.01,30.02,30.0,30.0,14500.0,25.6857,25.6943,25.6771,25.6771,14500.0
2015-03-27 13:05:00,30.0,30.0,29.99,29.99,6000.0,25.6771,25.6771,25.6686,25.6686,6000.0
2015-03-27 13:10:00,29.99,30.0,29.99,29.99,7500.0,25.6686,25.6771,25.6686,25.6686,7500.0
2015-03-27 13:15:00,29.99,30.0,29.98,29.99,5000.0,25.6686,25.6771,25.66,25.6686,5000.0
2015-03-27 13:20:00,29.99,30.0,29.99,30.0,23500.0,25.6686,25.6771,25.6686,25.6771,23500.0
2015-03-27 13:25:00,30.0,30.01,30.0,30.01,20000.0,25.6771,25.6857,25.6771,25.6857,20000.0
2015-03-27 13:30:00,30.0,30.01,30.0,30.01,3000.0,25.6771,25.6857,25.6771,25.6857,3000.0
2015-03-27 13:35:00,30.01,30.02,30.0,30.01,21000.0,25.6857,25.6943,25.6771,25.6857,21000.0
2015-03-27 13:40:00,30.01,30.02,30.0,30.0,9000.0,25.6857,25.6943,25.6771,25.6771,9000.0
2015-03-27 13:45:00,30.0,30.0,29.99,29.99,14000.0,25.6771,25.6771,25.6686,25.6686,14000.0
2015-03-27 13:50:00,29.99,30.01,29.99,30.0,22500.0,25.6686,25.6857,25.6686,25.6771,22500.0
2015-03-27 13:55:00,30.01,30.02,30.01,30.02,32000.0,25.6857,25.6943,25.6857,25.6943,32000.0
2015-03-27 14:00:00,30.02,30.03,30.02,30.03,25000.0,25.6943,25.7028,25.6943,25.7028,25000.0
2015-03-27 14:05:00,30.02,30.02,30.01,30.02,15000.0,25.6943,25.6943,25.6857,25.6943,15000.0
2015-03-27 14:10:00,30.02,30.03,30.02,30.02,14500.0,25.6943,25.7028,25.6943,25.6943,14500.0
2015-03-27 14:15:00,30.02,30.02,30.0,30.01,18000.0,25.6943,25.6943,25.6771,25.6857,18000.0
2015-03-27 14:20:00,30.01,30.03,30.0,30.03,18500.0,25.6857,25.7028,25.6771,25.7028,18500.0
2015-03-27 14:25:00,30.03,30.04,30.02,30.02,325000.0,25.7028,25.7114,25.6943,25.6943,325000.0
2015-03-27 14:30:00,30.03,30.03,30.02,30.03,277000.0,25.7028,25.7028,25.6943,25.7028,277000.0
2015-03-27 14:35:00,30.03,30.03,30.01,30.01,30500.0,25.7028,25.7028,25.6857,25.6857,30500.0
2015-03-27 14:40:00,30.01,30.03,30.01,30.03,66000.0,25.6857,25.7028,25.6857,25.7028,66000.0
2015-03-27 14:45:00,30.03,30.03,30.02,30.02,63500.0,25.7028,25.7028,25.6943,25.6943,63500.0
2015-03-27 14:50:00,30.02,30.03,30.02,30.03,31500.0,25.6943,25.7028,25.6943,25.7028,31500.0
2015-03-27 14:55:00,30.03,30.03,30.03,30.03,9500.0,25.7028,25.7028,25.7028,25.7028,9500.0
2015-03-27 15:00:00,30.04,30.05,30.03,30.05,96000.0,25.7114,25.7199,25.7028,25.7199,96000.0
2015-03-27 15:05:00,30.05,30.06,30.04,30.04,44500.0,25.7199,25.7285,25.7114,25.7114,44500.0
2015-03-27 15:10:00,30.04,30.05,30.04,30.05,15500.0,25.7114,25.7199,25.7114,25.7199,15500.0
2015-03-27 15:15:00,30.05,30.05,30.03,30.03,32000.0,25.7199,25.7199,25.7028,25.7028,32000.0
2015-03-27 15:20:00,30.03,30.05,30.03,30.04,60000.0,25.7028,25.7199,25.7028,25.7114,60000.0
2015-03-27 15:25:00,30.04,30.04,30.03,30.04,5000.0,25.7114,25.7114,25.7028,25.7114,5000.0
2015-03-27 15:30:00,30.04,30.08,30.03,30.07,44000.0,25.7114,25.7456,25.7028,25.7371,44000.0
2015-03-27 15:35:00,30.07,30.09,30.05,30.09,26000.0,25.7371,25.7542,25.7199,25.7542,26000.0
2015-03-27 15:40:00,30.09,30.1,30.08,30.09,40000.0,25.7542,25.7627,25.7456,25.7542,40000.0
2015-03-27 15:45:00,30.08,30.08,30.05,30.06,42500.0,25.7456,25.7456,25.7199,25.7285,42500.0
2015-03-27 15:50:00,30.07,30.09,30.07,30.09,27000.0,25.7371,25.7542,25.7371,25.7542,27000.0
2015-03-27 15:55:00,30.09,30.1,30.07,30.08,87000.0,25.7542,25.7627,25.7371,25.7456,87000.0
2015-03-30 09:30:00,30.26,30.33,30.25,30.29,117000.0,25.8997,25.9596,25.8911,25.9254,117000.0
2015-03-30 09:35:00,30.31,30.33,30.28,30.32,19000.0,25.9425,25.9596,25.9168,25.951,19000.0
2015-03-30 09:40:00,30.32,30.35,30.31,30.35,16500.0,25.951,25.9767,25.9425,25.9767,16500.0
2015-03-30 09:45:00,30.36,30.38,30.35,30.36,65000.0,25.9853,26.0024,25.9767,25.9853,65000.0
2015-03-30 09:50:00,30.39,30.39,30.36,30.36,13500.0,26.011,26.011,25.9853,25.9853,13500.0
2015-03-30 09:55:00,30.38,30.38,30.37,30.38,63000.0,26.0024,26.0024,25.9938,26.0024,63000.0
2015-03-30 10:00:00,30.39,30.42,30.38,30.41,39500.0,26.011,26.0366,26.0024,26.0281,39500.0
2015-03-30 10:05:00,30.38,30.39,30.37,30.38,15500.0,26.0024,26.011,25.9938,26.0024,15500.0
2015-03-30 10:10:00,30.38,30.39,30.38,30.38,20000.0,26.0024,26.011,26.0024,26.0024,20000.0
2015-03-30 10:15:00,30.38,30.38,30.36,30.37,13500.0,26.0024,26.0024,25.9853,25.9938,13500.0
2015-03-30 10:20:00,30.37,30.37,30.34,30.35,46500.0,25.9938,25.9938,25.9682,25.9767,46500.0
2015-03-30 10:25:00,30.35,30.36,30.35,30.36,119000.0,25.9767,25.9853,25.9767,25.9853,119000.0
2015-03-30 10:30:00,30.36,30.39,30.35,30.37,49000.0,25.9853,26.011,25.9767,25.9938,49000.0
2015-03-30 10:35:00,30.37,30.37,30.34,30.36,27500.0,25.9938,25.9938,25.9682,25.9853,27500.0
2015-03-30 10:40:00,30.35,30.36,30.34,30.34,27500.0,25.9767,25.9853,25.9682,25.9682,27500.0
2015-03-30 10:45:00,30.35,30.37,30.35,30.37,39000.0,25.9767,25.9938,25.9767,25.9938,39000.0
2015-03-30 10:50:00,30.37,30.39,30.37,30.39,31000.0,25.9938,26.011,25.9938,26.011,31000.0
2015-03-30 10:55:00,30.39,30.39,30.38,30.39,46000.0,26.011,26.011,26.0024,26.011,46000.0
2015-03-30 11:00:00,30.38,30.39,30.37,30.38,13500.0,26.0024,26.011,25.9938,26.0024,13500.0
2015-03-30 11:05:00,30.37,30.38,30.36,30.37,40500.0,25.9938,26.0024,25.9853,25.9938,40500.0
2015-03-30 11:10:00,30.36,30.38,30.36,30.38,44000.0,25.9853,26.0024,25.9853,26.0024,44000.0
2015-03-30 11:15:00,30.38,30.39,30.38,30.38,77000.0,26.0024,26.011,26.0024,26.0024,77000.0
2015-03-30 11:20:00,30.38,30.38,30.37,30.37,44000.0,26.0024,26.0024,25.9938,25.9938,44000.0
2015-03-30 11:25:00,30.37,30.39,30.37,30.39,46000.0,25.9938,26.011,25.9938,26.011,46000.0
2015-03-30 11:30:00,30.38,30.38,30.37,30.37,41500.0,26.0024,26.0024,25.9938,25.9938,41500.0
2015-03-30 11:35:00,30.37,30.38,30.37,30.38,13000.0,25.9938,26.0024,25.9938,26.0024,13000.0
2015-03-30 11:40:00,30.38,30.39,30.37,30.38,38000.0,26.0024,26.011,25.9938,26.0024,38000.0
2015-03-30 11:45:00,30.38,30.39,30.38,30.39,62500.0,26.0024,26.011,26.0024,26.011,62500.0
2015-03-30 11:50:00,30.39,30.39,30.38,30.38,17000.0,26.011,26.011,26.0024,26.0024,17000.0
2015-03-30 11:55:00,30.38,30.39,30.38,30.39,53500.0,26.0024,26.011,26.0024,26.011,53500.0
2015-03-30 12:00:00,30.39,30.4,30.39,30.4,56500.0,26.011,26.0195,26.011,26.0195,56500.0
2015-03-30 12:05:00,30.39,30.4,30.39,30.39,43500.0,26.011,26.0195,26.011,26.011,43500.0
2015-03-30 12:10:00,30.39,30.42,30.39,30.42,42000.0,26.011,26.0366,26.011,26.0366,42000.0
2015-03-30 12:15:00,30.42,30.44,30.41,30.43,63000.0,26.0366,26.0537,26.0281,26.0452,63000.0
2015-03-30 12:20:00,30.44,30.44,30.42,30.43,33000.0,26.0537,26.0537,26.0366,26.0452,33000.0
2015-03-30 12:25:00,30.43,30.43,30.43,30.43,8500.0,26.0452,26.0452,26.0452,26.0452,8500.0
2015-03-30 12:30:00,30.43,30.44,30.42,30.43,68000.0,26.0452,26.0537,26.0366,26.0452,68000.0
2015-03-30 12:35:00,30.43,30.44,30.43,30.44,30500.0,26.0452,26.0537,26.0452,26.0537,30500.0
2015-03-30 12:40:00,30.44,30.46,30.44,30.45,46000.0,26.0537,26.0709,26.0537,26.0623,46000.0
2015-03-30 12:45:00,30.45,30.46,30.45,30.46,88000.0,26.0623,26.0709,26.0623,26.0709,88000.0
2015-03-30 12:50:00,30.46,30.46,30.46,30.46,48500.0,26.0709,26.0709,26.0709,26.0709,48500.0
2015-03-30 12:55:00,30.47,30.48,30.46,30.47,69000.0,26.0794,26.088,26.0709,26.0794,69000.0
2015-03-30 13:00:00,30.47,30.48,30.47,30.48,74000.0,26.0794,26.088,26.0794,26.088,74000.0
2015-03-30 13:05:00,30.48,30.5,30.48,30.5,53500.0,26.088,26.1051,26.088,26.1051,53500.0
2015-03-30 13:10:00,30.5,30.5,30.49,30.49,47000.0,26.1051,26.1051,26.0965,26.0965,47000.0
2015-03-30 13:15:00,30.49,30.49,30.48,30.49,41000.0,26.0965,26.0965,26.088,26.0965,41000.0
2015-03-30 13:20:00,30.49,30.51,30.49,30.51,49000.0,26.0965,26.1137,26.0965,26.1137,49000.0
2015-03-30 13:25:00,30.51,30.51,30.5,30.51,63500.0,26.1137,26.1137,26.1051,26.1137,63500.0
2015-03-30 13:30:00,30.51,30.52,30.51,30.52,75500.0,26.1137,26.1222,26.1137,26.1222,75500.0
2015-03-30 13:35:00,30.52,30.53,30.51,30.51,93500.0,26.1222,26.1308,26.1137,26.1137,93500.0
2015-03-30 13:40:00,30.51,30.51,30.5,30.51,84000.0,26.1137,26.1137,26.1051,26.1137,84000.0
2015-03-30 13:45:00,30.51,30.51,30.5,30.5,196000.0,26.1137,26.1137,26.1051,26.1051,196000.0
2015-03-30 13:50:00,30.5,30.5,30.49,30.5,82500.0,26.1051,26.1051,26.0965,26.1051,82500.0
2015-03-30 13:55:00,30.5,30.51,30.5,30.51,42000.0,26.1051,26.1137,26.1051,26.1137,42000.0
2015-03-30 14:00:00,30.51,30.52,30.51,30.52,240500.0,26.1137,26.1222,26.1137,26.1222,240500.0
2015-03-30 14:05:00,30.52,30.53,30.51,30.51,84000.0,26.1222,26.1308,26.1137,26.1137,84000.0
2015-03-30 14:10:00,30.51,30.53,30.51,30.53,145000.0,26.1137,26.1308,26.1137,26.1308,145000.0
2015-03-30 14:15:00,30.53,30.54,30.52,30.52,89000.0,26.1308,26.1393,26.1222,26.1222,89000.0
2015-03-30 14:20:00,30.52,30.53,30.52,30.53,97000.0,26.1222,26.1308,26.1222,26.1308,97000.0
2015-03-30 14:25:00,30.53,30.53,30.51,30.52,92000.0,26.1308,26.1308,26.1137,26.1222,92000.0
2015-03-30 14:30:00,30.52,30.54,30.52,30.52,73500.0,26.1222,26.1393,26.1222,26.1222,73500.0
2015-03-30 14:35:00,30.52,30.53,30.52,30.53,125500.0,26.1222,26.1308,26.1222,26.1308,125500.0
2015-03-30 14:40:00,30.53,30.54,30.52,30.53,165500.0,26.1308,26.1393,26.1222,26.1308,165500.0
2015-03-30 14:45:00,30.53,30.54,30.52,30.54,127500.0,26.1308,26.1393,26.1222,26.1393,127500.0
2015-03-30 14:50:00,30.54,30.54,30.53,30.54,81500.0,26.1393,26.1393,26.1308,26.1393,81500.0
2015-03-30 14:55:00,30.54,30.55,30.54,30.55,121500.0,26.1393,26.1479,26.1393,26.1479,121500.0
2015-03-30 15:00:00,30.55,30.55,30.53,30.53,269500.0,26.1479,26.1479,26.1308,26.1308,269500.0
2015-03-30 15:05:00,30.53,30.54,30.53,30.53,128500.0,26.1308,26.1393,26.1308,26.1308,128500.0
2015-03-30 15:10:00,30.53,30.54,30.52,30.53,75000.0,26.1308,26.1393,26.1222,26.1308,75000.0
2015-03-30 15:15:00,30.53,30.54,30.52,30.54,141500.0,26.1308,26.1393,26.1222,26.1393,141500.0
2015-03-30 15:20:00,30.53,30.53,30.51,30.51,79000.0,26.1308,26.1308,26.1137,26.1137,79000.0
2015-03-30 15:25:00,30.51,30.51,30.5,30.51,149000.0,26.1137,26.1137,26.1051,26.1137,149000.0
2015-03-30 15:30:00,30.51,30.51,30.5,30.51,133000.0,26.1137,26.1137,26.1051,26.1137,133000.0
2015-03-30 15:35:00,30.51,30.53,30.51,30.53,188500.0,26.1137,26.1308,26.1137,26.1308,188500.0
2015-03-30 15:40:00,30.53,30.54,30.52,30.54,145500.0,26.1308,26.1393,26.1222,26.1393,145500.0
2015-03-30 15:45:00,30.54,30.54,30.52,30.52,189000.0,26.1393,26.1393,26.1222,26.1222,189000.0
2015-03-30 15:50:00,30.52,30.53,30.5,30.51,227500.0,26.1222,26.1308,26.1051,26.1137,227500.0
2015-03-30 15:55:00,30.51,30.52,30.5,30.5,576500.0,26.1137,26.1222,26.1051,26.1051,576500.0
2015-03-31 09:30:00,30.39,30.4,30.32,30.35,233500.0,26.011,26.0195,25.951,25.9767,233500.0
2015-03-31 09:35:00,30.38,30.4,30.36,30.39,23500.0,26.0024,26.0195,25.9853,26.011,23500.0
2015-03-31 09:40:00,30.42,30.42,30.36,30.39,708500.0,26.0366,26.0366,25.9853,26.011,708500.0
2015-03-31 09:45:00,30.39,30.42,30.37,30.39,274500.0,26.011,26.0366,25.9938,26.011,274500.0
2015-03-31 09:50:00,30.39,30.39,30.36,30.38,74500.0,26.011,26.011,25.9853,26.0024,74500.0
2015-03-31 09:55:00,30.39,30.42,30.39,30.42,43000.0,26.011,26.0366,26.011,26.0366,43000.0
2015-03-31 10:00:00,30.42,30.44,30.42,30.43,37500.0,26.0366,26.0537,26.0366,26.0452,37500.0
2015-03-31 10:05:00,30.43,30.43,30.41,30.42,45000.0,26.0452,26.0452,26.0281,26.0366,45000.0
2015-03-31 10:10:00,30.44,30.45,30.41,30.42,35000.0,26.0537,26.0623,26.0281,26.0366,35000.0
2015-03-31 10:15:00,30.41,30.44,30.41,30.43,24500.0,26.0281,26.0537,26.0281,26.0452,24500.0
2015-03-31 10:20:00,30.43,30.45,30.42,30.45,25000.0,26.0452,26.0623,26.0366,26.0623,25000.0
2015-03-31 10:25:00,30.45,30.45,30.43,30.43,68500.0,26.0623,26.0623,26.0452,26.0452,68500.0
2015-03-31 10:30:00,30.43,30.45,30.43,30.44,38500.0,26.0452,26.0623,26.0452,26.0537,38500.0
2015-03-31 10:35:00,30.44,30.45,30.43,30.43,20500.0,26.0537,26.0623,26.0452,26.0452,20500.0
2015-03-31 10:40:00,30.43,30.44,30.43,30.44,27000.0,26.0452,26.0537,26.0452,26.0537,27000.0
2015-03-31 10:45:00,30.44,30.45,30.44,30.44,29000.0,26.0537,26.0623,26.0537,26.0537,29000.0
2015-03-31 10:50:00,30.44,30.45,30.42,30.42,39500.0,26.0537,26.0623,26.0366,26.0366,39500.0
2015-03-31 10:55:00,30.43,30.44,30.42,30.43,42500.0,26.0452,26.0537,26.0366,26.0452,42500.0
2015-03-31 11:00:00,30.42,30.45,30.42,30.45,51500.0,26.0366,26.0623,26.0366,26.0623,51500.0
2015-03-31 11:05:00,30.45,30.47,30.45,30.46,58500.0,26.0623,26.0794,26.0623,26.0709,58500.0
2015-03-31 11:10:00,30.47,30.49,30.47,30.49,91000.0,26.0794,26.0965,26.0794,26.0965,91000.0
2015-03-31 11:15:00,30.49,30.49,30.48,30.48,45000.0,26.0965,26.0965,26.088,26.088,45000.0
2015-03-31 11:20:00,30.48,30.48,30.47,30.47,36000.0,26.088,26.088,26.0794,26.0794,36000.0
2015-03-31 11:25:00,30.47,30.47,30.45,30.45,35000.0,26.0794,26.0794,26.0623,26.0623,35000.0
2015-03-31 11:30:00,30.44,30.44,30.42,30.42,78000.0,26.0537,26.0537,26.0366,26.0366,78000.0
2015-03-31 11:35:00,30.41,30.42,30.41,30.42,103500.0,26.0281,26.0366,26.0281,26.0366,103500.0
2015-03-31 11:40:00,30.41,30.41,30.38,30.39,17000.0,26.0281,26.0281,26.0024,26.011,17000.0
2015-03-31 11:45:00,30.39,30.41,30.38,30.4,16500.0,26.011,26.0281,26.0024,26.0195,16500.0
2015-03-31 11:50:00,30.4,30.41,30.39,30.39,47000.0,26.0195,26.0281,26.011,26.011,47000.0
2015-03-31 11:55:00,30.39,30.4,30.38,30.38,15500.0,26.011,26.0195,26.0024,26.0024,15500.0
2015-03-31 12:00:00,30.38,30.38,30.36,30.36,40500.0,26.0024,26.0024,25.9853,25.9853,40500.0
2015-03-31 12:05:00,30.37,30.38,30.36,30.37,48000.0,25.9938,26.0024,25.9853,25.9938,48000.0
2015-03-31 12:10:00,30.37,30.37,30.36,30.37,12500.0,25.9938,25.9938,25.9853,25.9938,12500.0
2015-03-31 12:15:00,30.38,30.38,30.37,30.37,40500.0,26.0024,26.0024,25.9938,25.9938,40500.0
2015-03-31 12:20:00,30.37,30.4,30.37,30.39,25500.0,25.9938,26.0195,25.9938,26.011,25500.0
2015-03-31 12:25:00,30.39,30.4,30.39,30.4,21000.0,26.011,26.0195,26.011,26.0195,21000.0
2015-03-31 12:30:00,30.39,30.4,30.39,30.4,17000.0,26.011,26.0195,26.011,26.0195,17000.0
2015-03-31 12:35:00,30.4,30.42,30.4,30.42,28500.0,26.0195,26.0366,26.0195,26.0366,28500.0
2015-03-31 12:40:00,30.43,30.43,30.42,30.42,20500.0,26.0452,26.0452,26.0366,26.0366,20500.0
2015-03-31 12:45:00,30.43,30.43,30.42,30.42,17500.0,26.0452,26.0452,26.0366,26.0366,17500.0
2015-03-31 12:50:00,30.42,30.42,30.41,30.41,29500.0,26.0366,26.0366,26.0281,26.0281,29500.0
2015-03-31 12:55:00,30.41,30.43,30.41,30.43,25500.0,26.0281,26.0452,26.0281,26.0452,25500.0
2015-03-31 13:00:00,30.43,30.43,30.42,30.43,44000.0,26.0452,26.0452,26.0366,26.0452,44000.0
2015-03-31 13:05:00,30.43,30.44,30.43,30.44,18500.0,26.0452,26.0537,26.0452,26.0537,18500.0
2015-03-31 13:10:00,30.43,30.44,30.42,30.43,20000.0,26.0452,26.0537,26.0366,26.0452,20000.0
2015-03-31 13:15:00,30.44,30.45,30.44,30.45,27000.0,26.0537,26.0623,26.0537,26.0623,27000.0
2015-03-31 13:20:00,30.45,30.45,30.43,30.44,26500.0,26.0623,26.0623,26.0452,26.0537,26500.0
2015-03-31 13:25:00,30.44,30.44,30.43,30.43,75500.0,26.0537,26.0537,26.0452,26.0452,75500.0
2015-03-31 13:30:00,30.43,30.46,30.43,30.46,67500.0,26.0452,26.0709,26.0452,26.0709,67500.0
2015-03-31 13:35:00,30.46,30.46,30.44,30.44,22500.0,26.0709,26.0709,26.0537,26.0537,22500.0
2015-03-31 13:40:00,30.44,30.47,30.44,30.46,35500.0,26.0537,26.0794,26.0537,26.0709,35500.0
2015-03-31 13:45:00,30.46,30.46,30.42,30.43,226000.0,26.0709,26.0709,26.0366,26.0452,226000.0
2015-03-31 13:50:00,30.43,30.43,30.42,30.42,10000.0,26.0452,26.0452,26.0366,26.0366,10000.0
2015-03-31 13:55:00,30.42,30.42,30.41,30.42,35500.0,26.0366,26.0366,26.0281,26.0366,35500.0
2015-03-31 14:00:00,30.42,30.43,30.42,30.43,23000.0,26.0366,26.0452,26.0366,26.0452,23000.0
2015-03-31 14:05:00,30.43,30.44,30.43,30.43,39500.0,26.0452,26.0537,26.0452,26.0452,39500.0
2015-03-31 14:10:00,30.42,30.43,30.42,30.43,11000.0,26.0366,26.0452,26.0366,26.0452,11000.0
2015-03-31 14:15:00,30.43,30.43,30.42,30.43,21500.0,26.0452,26.0452,26.0366,26.0452,21500.0
2015-03-31 14:20:00,30.42,30.43,30.41,30.43,80500.0,26.0366,26.0452,26.0281,26.0452,80500.0
2015-03-31 14:25:00,30.43,30.43,30.41,30.42,42000.0,26.0452,26.0452,26.0281,26.0366,42000.0
2015-03-31 14:30:00,30.42,30.42,30.4,30.4,30500.0,26.0366,26.0366,26.0195,26.0195,30500.0
2015-03-31 14:35:00,30.41,30.43,30.41,30.42,38500.0,26.0281,26.0452,26.0281,26.0366,38500.0
2015-03-31 14:40:00,30.42,30.42,30.41,30.41,20500.0,26.0366,26.0366,26.0281,26.0281,20500.0
2015-03-31 14:45:00,30.41,30.43,30.41,30.43,35000.0,26.0281,26.0452,26.0281,26.0452,35000.0
2015-03-31 14:50:00,30.44,30.44,30.42,30.43,83000.0,26.0537,26.0537,26.0366,26.0452,83000.0
2015-03-31 14:55:00,30.43,30.44,30.43,30.44,23000.0,26.0452,26.0537,26.0452,26.0537,23000.0
2015-03-31 15:00:00,30.43,30.43,30.39,30.39,36000.0,26.0452,26.0452,26.011,26.011,36000.0
2015-03-31 15:05:00,30.4,30.4,30.37,30.38,42000.0,26.0195,26.0195,25.9938,26.0024,42000.0
2015-03-31 15:10:00,30.38,30.39,30.37,30.37,110000.0,26.0024,26.011,25.9938,25.9938,110000.0
2015-03-31 15:15:00,30.36,30.36,30.33,30.33,111000.0,25.9853,25.9853,25.9596,25.9596,111000.0
2015-03-31 15:20:00,30.33,30.34,30.31,30.32,44500.0,25.9596,25.9682,25.9425,25.951,44500.0
2015-03-31 15:25:00,30.32,30.33,30.31,30.33,21000.0,25.951,25.9596,25.9425,25.9596,21000.0
2015-03-31 15:30:00,30.33,30.33,30.3,30.32,71500.0,25.9596,25.9596,25.9339,25.951,71500.0
2015-03-31 15:35:00,30.32,30.36,30.32,30.36,69500.0,25.951,25.9853,25.951,25.9853,69500.0
2015-03-31 15:40:00,30.36,30.37,30.35,30.35,137500.0,25.9853,25.9938,25.9767,25.9767,137500.0
2015-03-31 15:45:00,30.35,30.4,30.35,30.4,94500.0,25.9767,26.0195,25.9767,26.0195,94500.0
2015-03-31 15:50:00,30.4,30.4,30.38,30.39,64000.0,26.0195,26.0195,26.0024,26.011,64000.0
2015-03-31 15:55:00,30.39,30.43,30.39,30.4,356500.0,26.011,26.0452,26.011,26.0195,356500.0
2015-04-01 09:30:00,30.4,30.4,30.32,30.33,195500.0,26.0195,26.0195,25.951,25.9596,195500.0
2015-04-01 09:35:00,30.33,30.33,30.2,30.2,91500.0,25.9596,25.9596,25.8483,25.8483,91500.0
2015-04-01 09:40:00,30.19,30.2,30.15,30.17,64500.0,25.8398,25.8483,25.8055,25.8227,64500.0
2015-04-01 09:45:00,30.15,30.17,30.12,30.13,209500.0,25.8055,25.8227,25.7799,25.7884,209500.0
2015-04-01 09:50:00,30.13,30.13,30.09,30.13,104000.0,25.7884,25.7884,25.7542,25.7884,104000.0
2015-04-01 09:55:00,30.12,30.15,30.11,30.14,69000.0,25.7799,25.8055,25.7713,25.797,69000.0
2015-04-01 10:00:00,30.15,30.17,30.11,30.17,143500.0,25.8055,25.8227,25.7713,25.8227,143500.0
2015-04-01 10:05:00,30.17,30.17,30.14,30.14,46500.0,25.8227,25.8227,25.797,25.797,46500.0
2015-04-01 10:10:00,30.15,30.19,30.12,30.16,55000.0,25.8055,25.8398,25.7799,25.8141,55000.0
2015-04-01 10:15:00,30.15,30.21,30.15,30.2,95000.0,25.8055,25.8569,25.8055,25.8483,95000.0
2015-04-01 10:20:00,30.2,30.23,30.2,30.22,132000.0,25.8483,25.874,25.8483,25.8654,132000.0
2015-04-01 10:25:00,30.23,30.23,30.2,30.22,18000.0,25.874,25.874,25.8483,25.8654,18000.0
2015-04-01 10:30:00,30.23,30.23,30.19,30.19,48500.0,25.874,25.874,25.8398,25.8398,48500.0
2015-04-01 10:35:00,30.19,30.19,30.17,30.19,18000.0,25.8398,25.8398,25.8227,25.8398,18000.0
2015-04-01 10:40:00,30.19,30.25,30.18,30.25,67500.0,25.8398,25.8911,25.8312,25.8911,67500.0
2015-04-01 10:45:00,30.27,30.28,30.25,30.28,39000.0,25.9082,25.9168,25.8911,25.9168,39000.0
2015-04-01 10:50:00,30.29,30.33,30.29,30.29,79500.0,25.9254,25.9596,25.9254,25.9254,79500.0
2015-04-01 10:55:00,30.28,30.29,30.27,30.28,32000.0,25.9168,25.9254,25.9082,25.9168,32000.0
2015-04-01 11:00:00,30.29,30.3,30.27,30.28,34000.0,25.9254,25.9339,25.9082,25.9168,34000.0
2015-04-01 11:05:00,30.29,30.3,30.28,30.3,227000.0,25.9254,25.9339,25.9168,25.9339,227000.0
2015-04-01 11:10:00,30.31,30.33,30.3,30.32,43500.0,25.9425,25.9596,25.9339,25.951,43500.0
2015-04-01 11:15:00,30.33,30.33,30.31,30.32,88000.0,25.9596,25.9596,25.9425,25.951,88000.0
2015-04-01 11:20:00,30.31,30.32,30.29,30.29,41000.0,25.9425,25.951,25.9254,25.9254,41000.0
2015-04-01 11:25:00,30.28,30.28,30.26,30.26,58000.0,25.9168,25.9168,25.8997,25.8997,58000.0
2015-04-01 11:30:00,30.26,30.28,30.25,30.25,36500.0,25.8997,25.9168,25.8911,25.8911,36500.0
2015-04-01 11:35:00,30.25,30.26,30.25,30.26,14000.0,25.8911,25.8997,25.8911,25.8997,14000.0
2015-04-01 11:40:00,30.26,30.27,30.25,30.26,33500.0,25.8997,25.9082,25.8911,25.8997,33500.0
2015-04-01 11:45:00,30.26,30.29,30.25,30.27,151500.0,25.8997,25.9254,25.8911,25.9082,151500.0
2015-04-01 11:50:00,30.28,30.28,30.26,30.27,144500.0,25.9168,25.9168,25.8997,25.9082,144500.0
2015-04-01 11:55:00,30.27,30.27,30.21,30.22,44000.0,25.9082,25.9082,25.8569,25.8654,44000.0
2015-04-01 12:00:00,30.22,30.24,30.2,30.2,45500.0,25.8654,25.8826,25.8483,25.8483,45500.0
2015-04-01 12:05:00,30.2,30.21,30.18,30.2,54500.0,25.8483,25.8569,25.8312,25.8483,54500.0
2015-04-01 12:10:00,30.2,30.21,30.14,30.16,51500.0,25.8483,25.8569,25.797,25.8141,51500.0
2015-04-01 12:15:00,30.16,30.17,30.15,30.16,59500.0,25.8141,25.8227,25.8055,25.8141,59500.0
2015-04-01 12:20:00,30.16,30.16,30.13,30.14,123500.0,25.8141,25.8141,25.7884,25.797,123500.0
2015-04-01 12:25:00,30.15,30.18,30.15,30.18,14500.0,25.8055,25.8312,25.8055,25.8312,14500.0
2015-04-01 12:30:00,30.17,30.18,30.15,30.17,167000.0,25.8227,25.8312,25.8055,25.8227,167000.0
2015-04-01 12:35:00,30.17,30.17,30.15,30.17,28500.0,25.8227,25.8227,25.8055,25.8227,28500.0
2015-04-01 12:40:00,30.17,30.19,30.17,30.18,43500.0,25.8227,25.8398,25.8227,25.8312,43500.0
2015-04-01 12:45:00,30.18,30.18,30.15,30.17,28500.0,25.8312,25.8312,25.8055,25.8227,28500.0
2015-04-01 12:50:00,30.17,30.2,30.17,30.2,26500.0,25.8227,25.8483,25.8227,25.8483,26500.0
2015-04-01 12:55:00,30.21,30.21,30.19,30.19,43000.0,25.8569,25.8569,25.8398,25.8398,43000.0
2015-04-01 13:00:00,30.18,30.19,30.16,30.17,68000.0,25.8312,25.8398,25.8141,25.8227,68000.0
2015-04-01 13:05:00,30.16,30.18,30.16,30.18,48000.0,25.8141,25.8312,25.8141,25.8312,48000.0
2015-04-01 13:10:00,30.18,30.2,30.18,30.2,35500.0,25.8312,25.8483,25.8312,25.8483,35500.0
2015-04-01 13:15:00,30.2,30.21,30.19,30.2,55000.0,25.8483,25.8569,25.8398,25.8483,55000.0
2015-04-01 13:20:00,30.19,30.2,30.18,30.19,47000.0,25.8398,25.8483,25.8312,25.8398,47000.0
2015-04-01 13:25:00,30.19,30.21,30.19,30.21,42500.0,25.8398,25.8569,25.8398,25.8569,42500.0
2015-04-01 13:30:00,30.22,30.23,30.21,30.21,60000.0,25.8654,25.874,25.8569,25.8569,60000.0
2015-04-01 13:35:00,30.21,30.22,30.21,30.21,29500.0,25.8569,25.8654,25.8569,25.8569,29500.0
2015-04-01 13:40:00,30.22,30.25,30.21,30.24,21000.0,25.8654,25.8911,25.8569,25.8826,21000.0
2015-04-01 13:45:00,30.24,30.27,30.24,30.27,72000.0,25.8826,25.9082,25.8826,25.9082,72000.0
2015-04-01 13:50:00,30.27,30.27,30.26,30.26,27500.0,25.9082,25.9082,25.8997,25.8997,27500.0
2015-04-01 13:55:00,30.26,30.28,30.25,30.25,59500.0,25.8997,25.9168,25.8911,25.8911,59500.0
2015-04-01 14:00:00,30.25,30.26,30.24,30.25,36500.0,25.8911,25.8997,25.8826,25.8911,36500.0
2015-04-01 14:05:00,30.25,30.27,30.25,30.26,93500.0,25.8911,25.9082,25.8911,25.8997,93500.0
2015-04-01 14:10:00,30.26,30.26,30.21,30.21,142000.0,25.8997,25.8997,25.8569,25.8569,142000.0
2015-04-01 14:15:00,30.22,30.22,30.2,30.21,47500.0,25.8654,25.8654,25.8483,25.8569,47500.0
2015-04-01 14:20:00,30.22,30.24,30.21,30.24,50500.0,25.8654,25.8826,25.8569,25.8826,50500.0
2015-04-01 14:25:00,30.24,30.24,30.22,30.22,673000.0,25.8826,25.8826,25.8654,25.8654,673000.0
2015-04-01 14:30:00,30.22,30.22,30.19,30.2,86000.0,25.8654,25.8654,25.8398,25.8483,86000.0
2015-04-01 14:35:00,30.2,30.21,30.18,30.19,49000.0,25.8483,25.8569,25.8312,25.8398,49000.0
2015-04-01 14:40:00,30.19,30.19,30.17,30.18,81000.0,25.8398,25.8398,25.8227,25.8312,81000.0
2015-04-01 14:45:00,30.18,30.22,30.17,30.22,169000.0,25.8312,25.8654,25.8227,25.8654,169000.0
2015-04-01 14:50:00,30.22,30.23,30.21,30.22,48500.0,25.8654,25.874,25.8569,25.8654,48500.0
2015-04-01 14:55:00,30.22,30.22,30.21,30.21,56000.0,25.8654,25.8654,25.8569,25.8569,56000.0
2015-04-01 15:00:00,30.22,30.22,30.2,30.21,76500.0,25.8654,25.8654,25.8483,25.8569,76500.0
2015-04-01 15:05:00,30.21,30.21,30.17,30.17,105500.0,25.8569,25.8569,25.8227,25.8227,105500.0
2015-04-01 15:10:00,30.18,30.19,30.17,30.19,149000.0,25.8312,25.8398,25.8227,25.8398,149000.0
2015-04-01 15:15:00,30.19,30.2,30.18,30.19,569500.0,25.8398,25.8483,25.8312,25.8398,569500.0
2015-04-01 15:20:00,30.19,30.22,30.19,30.22,154000.0,25.8398,25.8654,25.8398,25.8654,154000.0
2015-04-01 15:25:00,30.21,30.22,30.21,30.21,90000.0,25.8569,25.8654,25.8569,25.8569,90000.0
2015-04-01 15:30:00,30.21,30.23,30.2,30.22,148000.0,25.8569,25.874,25.8483,25.8654,148000.0
2015-04-01 15:35:00,30.23,30.27,30.23,30.24,126500.0,25.874,25.9082,25.874,25.8826,126500.0
2015-04-01 15:40:00,30.24,30.24,30.2,30.21,176000.0,25.8826,25.8826,25.8483,25.8569,176000.0
2015-04-01 15:45:00,30.21,30.25,30.21,30.25,170500.0,25.8569,25.8911,25.8569,25.8911,170500.0
2015-04-01 15:50:00,30.25,30.26,30.25,30.25,106000.0,25.8911,25.8997,25.8911,25.8911,106000.0
2015-04-01 15:55:00,30.25,30.3,30.25,30.3,405500.0,25.8911,25.9339,25.8911,25.9339,405500.0
2015-04-02 09:30:00,30.29,30.36,30.27,30.36,123000.0,25.9254,25.9853,25.9082,25.9853,123000.0
2015-04-02 09:35:00,30.38,30.38,30.3,30.3,33500.0,26.0024,26.0024,25.9339,25.9339,33500.0
2015-04-02 09:40:00,30.32,30.37,30.32,30.36,18000.0,25.951,25.9938,25.951,25.9853,18000.0
2015-04-02 09:45:00,30.36,30.44,30.36,30.44,81000.0,25.9853,26.0537,25.9853,26.0537,81000.0
2015-04-02 09:50:00,30.44,30.5,30.44,30.5,42000.0,26.0537,26.1051,26.0537,26.1051,42000.0
2015-04-02 09:55:00,30.5,30.51,30.49,30.49,43000.0,26.1051,26.1137,26.0965,26.0965,43000.0
2015-04-02 10:00:00,30.5,30.54,30.5,30.52,229500.0,26.1051,26.1393,26.1051,26.1222,229500.0
2015-04-02 10:05:00,30.52,30.52,30.5,30.51,55500.0,26.1222,26.1222,26.1051,26.1137,55500.0
2015-04-02 10:10:00,30.51,30.51,30.49,30.51,34500.0,26.1137,26.1137,26.0965,26.1137,34500.0
2015-04-02 10:15:00,30.5,30.5,30.49,30.5,21500.0,26.1051,26.1051,26.0965,26.1051,21500.0
2015-04-02 10:20:00,30.52,30.53,30.49,30.49,14000.0,26.1222,26.1308,26.0965,26.0965,14000.0
2015-04-02 10:25:00,30.49,30.49,30.47,30.47,81500.0,26.0965,26.0965,26.0794,26.0794,81500.0
2015-04-02 10:30:00,30.48,30.48,30.46,30.47,17500.0,26.088,26.088,26.0709,26.0794,17500.0
2015-04-02 10:35:00,30.47,30.49,30.46,30.48,39500.0,26.0794,26.0965,26.0709,26.088,39500.0
2015-04-02 10:40:00,30.48,30.5,30.45,30.46,39000.0,26.088,26.1051,26.0623,26.0709,39000.0
2015-04-02 10:45:00,30.46,30.48,30.46,30.47,70500.0,26.0709,26.088,26.0709,26.0794,70500.0
2015-04-02 10:50:00,30.47,30.47,30.46,30.47,25000.0,26.0794,26.0794,26.0709,26.0794,25000.0
2015-04-02 10:55:00,30.47,30.47,30.46,30.46,16500.0,26.0794,26.0794,26.0709,26.0709,16500.0
2015-04-02 11:00:00,30.46,30.49,30.45,30.49,65000.0,26.0709,26.0965,26.0623,26.0965,65000.0
2015-04-02 11:05:00,30.49,30.49,30.47,30.47,8500.0,26.0965,26.0965,26.0794,26.0794,8500.0
2015-04-02 11:10:00,30.47,30.47,30.46,30.46,28000.0,26.0794,26.0794,26.0709,26.0709,28000.0
2015-04-02 11:15:00,30.45,30.47,30.45,30.47,17000.0,26.0623,26.0794,26.0623,26.0794,17000.0
2015-04-02 11:20:00,30.46,30.47,30.46,30.47,10000.0,26.0709,26.0794,26.0709,26.0794,10000.0
2015-04-02 11:25:00,30.47,30.47,30.45,30.45,160000.0,26.0794,26.0794,26.0623,26.0623,160000.0
2015-04-02 11:30:00,30.45,30.46,30.45,30.46,11000.0,26.0623,26.0709,26.0623,26.0709,11000.0
2015-04-02 11:35:00,30.46,30.46,30.44,30.45,31500.0,26.0709,26.0709,26.0537,26.0623,31500.0
2015-04-02 11:40:00,30.45,30.45,30.42,30.44,28500.0,26.0623,26.0623,26.0366,26.0537,28500.0
2015-04-02 11:45:00,30.44,30.44,30.43,30.44,24000.0,26.0537,26.0537,26.0452,26.0537,24000.0
2015-04-02 11:50:00,30.44,30.46,30.41,30.42,61500.0,26.0537,26.0709,26.0281,26.0366,61500.0
2015-04-02 11:55:00,30.4,30.43,30.4,30.42,26500.0,26.0195,26.0452,26.0195,26.0366,26500.0
2015-04-02 12:00:00,30.41,30.41,30.38,30.38,31500.0,26.0281,26.0281,26.0024,26.0024,31500.0
2015-04-02 12:05:00,30.37,30.37,30.36,30.37,12500.0,25.9938,25.9938,25.9853,25.9938,12500.0
2015-04-02 12:10:00,30.38,30.39,30.37,30.38,12500.0,26.0024,26.011,25.9938,26.0024,12500.0
2015-04-02 12:15:00,30.37,30.4,30.37,30.39,13500.0,25.9938,26.0195,25.9938,26.011,13500.0
2015-04-02 12:20:00,30.4,30.41,30.39,30.41,16000.0,26.0195,26.0281,26.011,26.0281,16000.0
2015-04-02 12:25:00,30.41,30.42,30.4,30.4,23000.0,26.0281,26.0366,26.0195,26.0195,23000.0
2015-04-02 12:30:00,30.41,30.42,30.4,30.41,14000.0,26.0281,26.0366,26.0195,26.0281,14000.0
2015-04-02 12:35:00,30.41,30.42,30.4,30.41,42500.0,26.0281,26.0366,26.0195,26.0281,42500.0
2015-04-02 12:40:00,30.42,30.43,30.41,30.42,21000.0,26.0366,26.0452,26.0281,26.0366,21000.0
2015-04-02 12:45:00,30.43,30.43,30.41,30.41,9000.0,26.0452,26.0452,26.0281,26.0281,9000.0
2015-04-02 12:50:00,30.41,30.41,30.41,30.41,17000.0,26.0281,26.0281,26.0281,26.0281,17000.0
2015-04-02 12:55:00,30.41,30.42,30.4,30.4,24000.0,26.0281,26.0366,26.0195,26.0195,24000.0
2015-04-02 13:00:00,30.4,30.4,30.38,30.39,25500.0,26.0195,26.0195,26.0024,26.011,25500.0
2015-04-02 13:05:00,30.39,30.4,30.38,30.39,25500.0,26.011,26.0195,26.0024,26.011,25500.0
2015-04-02 13:10:00,30.4,30.42,30.4,30.42,27500.0,26.0195,26.0366,26.0195,26.0366,27500.0
2015-04-02 13:15:00,30.42,30.44,30.42,30.43,23000.0,26.0366,26.0537,26.0366,26.0452,23000.0
2015-04-02 13:20:00,30.44,30.44,30.43,30.43,18000.0,26.0537,26.0537,26.0452,26.0452,18000.0
2015-04-02 13:25:00,30.43,30.43,30.42,30.42,11500.0,26.0452,26.0452,26.0366,26.0366,11500.0
2015-04-02 13:30:00,30.42,30.43,30.42,30.42,32500.0,26.0366,26.0452,26.0366,26.0366,32500.0
2015-04-02 13:35:00,30.42,30.42,30.41,30.41,13000.0,26.0366,26.0366,26.0281,26.0281,13000.0
2015-04-02 13:40:00,30.41,30.41,30.38,30.39,32000.0,26.0281,26.0281,26.0024,26.011,32000.0
2015-04-02 13:45:00,30.39,30.41,30.39,30.41,28500.0,26.011,26.0281,26.011,26.0281,28500.0
2015-04-02 13:50:00,30.41,30.42,30.4,30.42,87500.0,26.0281,26.0366,26.0195,26.0366,87500.0
2015-04-02 13:55:00,30.42,30.42,30.4,30.41,51000.0,26.0366,26.0366,26.0195,26.0281,51000.0
2015-04-02 14:00:00,30.4,30.41,30.39,30.4,18500.0,26.0195,26.0281,26.011,26.0195,18500.0
2015-04-02 14:05:00,30.39,30.41,30.39,30.4,22500.0,26.011,26.0281,26.011,26.0195,22500.0
2015-04-02 14:10:00,30.4,30.41,30.4,30.41,33500.0,26.0195,26.0281,26.0195,26.0281,33500.0
2015-04-02 14:15:00,30.41,30.44,30.41,30.44,47000.0,26.0281,26.0537,26.0281,26.0537,47000.0
2015-04-02 14:20:00,30.44,30.44,30.41,30.42,27500.0,26.0537,26.0537,26.0281,26.0366,27500.0
2015-04-02 14:25:00,30.42,30.42,30.41,30.41,87000.0,26.0366,26.0366,26.0281,26.0281,87000.0
2015-04-02 14:30:00,30.41,30.41,30.4,30.41,41500.0,26.0281,26.0281,26.0195,26.0281,41500.0
2015-04-02 14:35:00,30.41,30.42,30.4,30.4,55000.0,26.0281,26.0366,26.0195,26.0195,55000.0
2015-04-02 14:40:00,30.39,30.4,30.36,30.36,43000.0,26.011,26.0195,25.9853,25.9853,43000.0
2015-04-02 14:45:00,30.36,30.37,30.35,30.37,41500.0,25.9853,25.9938,25.9767,25.9938,41500.0
2015-04-02 14:50:00,30.37,30.37,30.36,30.36,29000.0,25.9938,25.9938,25.9853,25.9853,29000.0
2015-04-02 14:55:00,30.36,30.38,30.36,30.37,45000.0,25.9853,26.0024,25.9853,25.9938,45000.0
2015-04-02 15:00:00,30.37,30.39,30.37,30.39,23500.0,25.9938,26.011,25.9938,26.011,23500.0
2015-04-02 15:05:00,30.39,30.4,30.38,30.4,63000.0,26.011,26.0195,26.0024,26.0195,63000.0
2015-04-02 15:10:00,30.4,30.4,30.37,30.38,33000.0,26.0195,26.0195,25.9938,26.0024,33000.0
2015-04-02 15:15:00,30.38,30.38,30.37,30.37,34500.0,26.0024,26.0024,25.9938,25.9938,34500.0
2015-04-02 15:20:00,30.37,30.37,30.36,30.37,39500.0,25.9938,25.9938,25.9853,25.9938,39500.0
2015-04-02 15:25:00,30.37,30.39,30.37,30.39,47000.0,25.9938,26.011,25.9938,26.011,47000.0
2015-04-02 15:30:00,30.39,30.39,30.38,30.38,34000.0,26.011,26.011,26.0024,26.0024,34000.0
2015-04-02 15:35:00,30.38,30.41,30.38,30.41,66000.0,26.0024,26.0281,26.0024,26.0281,66000.0
2015-04-02 15:40:00,30.4,30.4,30.39,30.4,31000.0,26.0195,26.0195,26.011,26.0195,31000.0
2015-04-02 15:45:00,30.4,30.42,30.4,30.42,105000.0,26.0195,26.0366,26.0195,26.0366,105000.0
2015-04-02 15:50:00,30.43,30.43,30.4,30.41,104500.0,26.0452,26.0452,26.0195,26.0281,104500.0
2015-04-02 15:55:00,30.4,30.43,30.4,30.4,208000.0,26.0195,26.0452,26.0195,26.0195,208000.0
2015-04-06 09:30:00,30.26,30.31,30.24,30.3,152500.0,25.8997,25.9425,25.8826,25.9339,152500.0
2015-04-06 09:35:00,30.32,30.39,30.32,30.38,36000.0,25.951,26.011,25.951,26.0024,36000.0
2015-04-06 09:40:00,30.4,30.45,30.4,30.44,10500.0,26.0195,26.0623,26.0195,26.0537,10500.0
2015-04-06 09:45:00,30.48,30.51,30.48,30.51,59500.0,26.088,26.1137,26.088,26.1137,59500.0
2015-04-06 09:50:00,30.51,30.52,30.48,30.48,39500.0,26.1137,26.1222,26.088,26.088,39500.0
2015-04-06 09:55:00,30.49,30.51,30.48,30.49,22000.0,26.0965,26.1137,26.088,26.0965,22000.0
2015-04-06 10:00:00,30.51,30.51,30.48,30.48,39000.0,26.1137,26.1137,26.088,26.088,39000.0
2015-04-06 10:05:00,30.49,30.53,30.48,30.48,21000.0,26.0965,26.1308,26.088,26.088,21000.0
2015-04-06 10:10:00,30.48,30.49,30.47,30.48,19500.0,26.088,26.0965,26.0794,26.088,19500.0
2015-04-06 10:15:00,30.48,30.51,30.48,30.51,29500.0,26.088,26.1137,26.088,26.1137,29500.0
2015-04-06 10:20:00,30.5,30.57,30.5,30.56,210500.0,26.1051,26.165,26.1051,26.1565,210500.0
2015-04-06 10:25:00,30.56,30.57,30.54,30.57,21000.0,26.1565,26.165,26.1393,26.165,21000.0
2015-04-06 10:30:00,30.58,30.6,30.56,30.56,82500.0,26.1736,26.1907,26.1565,26.1565,82500.0
2015-04-06 10:35:00,30.56,30.57,30.55,30.56,42500.0,26.1565,26.165,26.1479,26.1565,42500.0
2015-04-06 10:40:00,30.56,30.57,30.54,30.56,100000.0,26.1565,26.165,26.1393,26.1565,100000.0
2015-04-06 10:45:00,30.55,30.58,30.54,30.55,110000.0,26.1479,26.1736,26.1393,26.1479,110000.0
2015-04-06 10:50:00,30.55,30.56,30.54,30.54,67000.0,26.1479,26.1565,26.1393,26.1393,67000.0
2015-04-06 10:55:00,30.56,30.58,30.55,30.58,24500.0,26.1565,26.1736,26.1479,26.1736,24500.0
2015-04-06 11:00:00,30.57,30.59,30.56,30.58,24000.0,26.165,26.1821,26.1565,26.1736,24000.0
2015-04-06 11:05:00,30.58,30.59,30.57,30.59,54000.0,26.1736,26.1821,26.165,26.1821,54000.0
2015-04-06 11:10:00,30.59,30.6,30.57,30.57,47500.0,26.1821,26.1907,26.165,26.165,47500.0
2015-04-06 11:15:00,30.58,30.59,30.57,30.59,60000.0,26.1736,26.1821,26.165,26.1821,60000.0
2015-04-06 11:20:00,30.58,30.59,30.57,30.58,123500.0,26.1736,26.1821,26.165,26.1736,123500.0
2015-04-06 11:25:00,30.58,30.58,30.57,30.58,84000.0,26.1736,26.1736,26.165,26.1736,84000.0
2015-04-06 11:30:00,30.57,30.58,30.57,30.57,20000.0,26.165,26.1736,26.165,26.165,20000.0
2015-04-06 11:35:00,30.57,30.59,30.57,30.58,109000.0,26.165,26.1821,26.165,26.1736,109000.0
2015-04-06 11:40:00,30.58,30.6,30.58,30.59,71500.0,26.1736,26.1907,26.1736,26.1821,71500.0
2015-04-06 11:45:00,30.59,30.6,30.58,30.59,116000.0,26.1821,26.1907,26.1736,26.1821,116000.0
2015-04-06 11:50:00,30.59,30.6,30.58,30.59,34000.0,26.1821,26.1907,26.1736,26.1821,34000.0
2015-04-06 11:55:00,30.59,30.61,30.59,30.6,80500.0,26.1821,26.1993,26.1821,26.1907,80500.0
2015-04-06 12:00:00,30.6,30.62,30.6,30.61,91000.0,26.1907,26.2078,26.1907,26.1993,91000.0
2015-04-06 12:05:00,30.62,30.62,30.61,30.61,60000.0,26.2078,26.2078,26.1993,26.1993,60000.0
2015-04-06 12:10:00,30.61,30.62,30.61,30.62,111500.0,26.1993,26.2078,26.1993,26.2078,111500.0
2015-04-06 12:15:00,30.62,30.63,30.61,30.63,48500.0,26.2078,26.2164,26.1993,26.2164,48500.0
2015-04-06 12:20:00,30.63,30.64,30.63,30.64,206500.0,26.2164,26.2249,26.2164,26.2249,206500.0
2015-04-06 12:25:00,30.64,30.65,30.63,30.64,126500.0,26.2249,26.2335,26.2164,26.2249,126500.0
2015-04-06 12:30:00,30.64,30.64,30.63,30.63,29000.0,26.2249,26.2249,26.2164,26.2164,29000.0
2015-04-06 12:35:00,30.63,30.64,30.63,30.63,123500.0,26.2164,26.2249,26.2164,26.2164,123500.0
2015-04-06 12:40:00,30.63,30.64,30.63,30.64,60000.0,26.2164,26.2249,26.2164,26.2249,60000.0
2015-04-06 12:45:00,30.64,30.65,30.64,30.64,78500.0,26.2249,26.2335,26.2249,26.2249,78500.0
2015-04-06 12:50:00,30.63,30.64,30.63,30.64,55000.0,26.2164,26.2249,26.2164,26.2249,55000.0
2015-04-06 12:55:00,30.64,30.65,30.63,30.64,40000.0,26.2249,26.2335,26.2164,26.2249,40000.0
2015-04-06 13:00:00,30.65,30.65,30.64,30.65,31000.0,26.2335,26.2335,26.2249,26.2335,31000.0
2015-04-06 13:05:00,30.65,30.66,30.65,30.65,100500.0,26.2335,26.242,26.2335,26.2335,100500.0
2015-04-06 13:10:00,30.65,30.66,30.64,30.65,36000.0,26.2335,26.242,26.2249,26.2335,36000.0
2015-04-06 13:15:00,30.65,30.66,30.64,30.66,100500.0,26.2335,26.242,26.2249,26.242,100500.0
2015-04-06 13:20:00,30.66,30.66,30.65,30.66,62500.0,26.242,26.242,26.2335,26.242,62500.0
2015-04-06 13:25:00,30.66,30.66,30.65,30.66,36500.0,26.242,26.242,26.2335,26.242,36500.0
2015-04-06 13:30:00,30.66,30.67,30.65,30.65,109000.0,26.242,26.2506,26.2335,26.2335,109000.0
2015-04-06 13:35:00,30.65,30.65,30.64,30.64,261000.0,26.2335,26.2335,26.2249,26.2249,261000.0
2015-04-06 13:40:00,30.65,30.65,30.64,30.64,62000.0,26.2335,26.2335,26.2249,26.2249,62000.0
2015-04-06 13:45:00,30.64,30.65,30.64,30.65,103500.0,26.2249,26.2335,26.2249,26.2335,103500.0
2015-04-06 13:50:00,30.65,30.66,30.65,30.66,58500.0,26.2335,26.242,26.2335,26.242,58500.0
2015-04-06 13:55:00,30.66,30.67,30.66,30.67,95500.0,26.242,26.2506,26.242,26.2506,95500.0
2015-04-06 14:00:00,30.67,30.67,30.66,30.66,46500.0,26.2506,26.2506,26.242,26.242,46500.0
2015-04-06 14:05:00,30.66,30.66,30.65,30.66,52500.0,26.242,26.242,26.2335,26.242,52500.0
2015-04-06 14:10:00,30.66,30.67,30.65,30.66,41500.0,26.242,26.2506,26.2335,26.242,41500.0
2015-04-06 14:15:00,30.66,30.69,30.66,30.68,73000.0,26.242,26.2677,26.242,26.2592,73000.0
2015-04-06 14:20:00,30.68,30.68,30.67,30.67,51000.0,26.2592,26.2592,26.2506,26.2506,51000.0
2015-04-06 14:25:00,30.67,30.67,30.66,30.66,38000.0,26.2506,26.2506,26.242,26.242,38000.0
2015-04-06 14:30:00,30.67,30.68,30.67,30.67,92000.0,26.2506,26.2592,26.2506,26.2506,92000.0
2015-04-06 14:35:00,30.68,30.68,30.67,30.67,25000.0,26.2592,26.2592,26.2506,26.2506,25000.0
2015-04-06 14:40:00,30.68,30.68,30.67,30.68,20500.0,26.2592,26.2592,26.2506,26.2592,20500.0
2015-04-06 14:45:00,30.67,30.67,30.67,30.67,58500.0,26.2506,26.2506,26.2506,26.2506,58500.0
2015-04-06 14:50:00,30.67,30.67,30.66,30.67,63000.0,26.2506,26.2506,26.242,26.2506,63000.0
2015-04-06 14:55:00,30.66,30.67,30.66,30.66,41000.0,26.242,26.2506,26.242,26.242,41000.0
2015-04-06 15:00:00,30.66,30.67,30.66,30.67,38000.0,26.242,26.2506,26.242,26.2506,38000.0
2015-04-06 15:05:00,30.68,30.68,30.63,30.64,122500.0,26.2592,26.2592,26.2164,26.2249,122500.0
2015-04-06 15:10:00,30.64,30.65,30.63,30.65,37500.0,26.2249,26.2335,26.2164,26.2335,37500.0
2015-04-06 15:15:00,30.65,30.65,30.64,30.65,97000.0,26.2335,26.2335,26.2249,26.2335,97000.0
2015-04-06 15:20:00,30.65,30.65,30.64,30.64,93000.0,26.2335,26.2335,26.2249,26.2249,93000.0
2015-04-06 15:25:00,30.65,30.66,30.64,30.65,142500.0,26.2335,26.242,26.2249,26.2335,142500.0
2015-04-06 15:30:00,30.65,30.66,30.64,30.65,113500.0,26.2335,26.242,26.2249,26.2335,113500.0
2015-04-06 15:35:00,30.65,30.66,30.63,30.63,32500.0,26.2335,26.242,26.2164,26.2164,32500.0
2015-04-06 15:40:00,30.63,30.64,30.62,30.64,32000.0,26.2164,26.2249,26.2078,26.2249,32000.0
2015-04-06 15:45:00,30.63,30.63,30.6,30.61,42000.0,26.2164,26.2164,26.1907,26.1993,42000.0
2015-04-06 15:50:00,30.61,30.62,30.6,30.62,87000.0,26.1993,26.2078,26.1907,26.2078,87000.0
2015-04-06 15:55:00,30.62,30.67,30.62,30.67,943000.0,26.2078,26.2506,26.2078,26.2506,943000.0
2015-04-07 09:30:00,30.64,30.67,30.59,30.65,108500.0,26.2249,26.2506,26.1821,26.2335,108500.0
2015-04-07 09:35:00,30.65,30.68,30.64,30.66,23000.0,26.2335,26.2592,26.2249,26.242,23000.0
2015-04-07 09:40:00,30.67,30.67,30.62,30.63,26000.0,26.2506,26.2506,26.2078,26.2164,26000.0
2015-04-07 09:45:00,30.63,30.65,30.63,30.63,35000.0,26.2164,26.2335,26.2164,26.2164,35000.0
2015-04-07 09:50:00,30.63,30.66,30.62,30.65,53000.0,26.2164,26.242,26.2078,26.2335,53000.0
2015-04-07 09:55:00,30.65,30.65,30.61,30.61,39500.0,26.2335,26.2335,26.1993,26.1993,39500.0
2015-04-07 10:00:00,30.61,30.62,30.58,30.58,42000.0,26.1993,26.2078,26.1736,26.1736,42000.0
2015-04-07 10:05:00,30.58,30.59,30.55,30.58,59000.0,26.1736,26.1821,26.1479,26.1736,59000.0
2015-04-07 10:10:00,30.58,30.61,30.55,30.6,56000.0,26.1736,26.1993,26.1479,26.1907,56000.0
2015-04-07 10:15:00,30.59,30.62,30.58,30.62,69000.0,26.1821,26.2078,26.1736,26.2078,69000.0
2015-04-07 10:20:00,30.63,30.65,30.63,30.64,71000.0,26.2164,26.2335,26.2164,26.2249,71000.0
2015-04-07 10:25:00,30.64,30.65,30.63,30.64,31500.0,26.2249,26.2335,26.2164,26.2249,31500.0
2015-04-07 10:30:00,30.64,30.67,30.64,30.66,51500.0,26.2249,26.2506,26.2249,26.242,51500.0
2015-04-07 10:35:00,30.65,30.66,30.65,30.66,60000.0,26.2335,26.242,26.2335,26.242,60000.0
2015-04-07 10:40:00,30.66,30.67,30.64,30.65,67500.0,26.242,26.2506,26.2249,26.2335,67500.0
2015-04-07 10:45:00,30.65,30.67,30.64,30.64,81000.0,26.2335,26.2506,26.2249,26.2249,81000.0
2015-04-07 10:50:00,30.64,30.64,30.63,30.63,35500.0,26.2249,26.2249,26.2164,26.2164,35500.0
2015-04-07 10:55:00,30.63,30.64,30.62,30.63,23000.0,26.2164,26.2249,26.2078,26.2164,23000.0
2015-04-07 11:00:00,30.62,30.62,30.6,30.6,37000.0,26.2078,26.2078,26.1907,26.1907,37000.0
2015-04-07 11:05:00,30.61,30.61,30.6,30.6,22500.0,26.1993,26.1993,26.1907,26.1907,22500.0
2015-04-07 11:10:00,30.6,30.61,30.59,30.6,38000.0,26.1907,26.1993,26.1821,26.1907,38000.0
2015-04-07 11:15:00,30.6,30.6,30.59,30.59,20500.0,26.1907,26.1907,26.1821,26.1821,20500.0
2015-04-07 11:20:00,30.58,30.59,30.58,30.59,21500.0,26.1736,26.1821,26.1736,26.1821,21500.0
2015-04-07 11:25:00,30.59,30.6,30.59,30.59,27000.0,26.1821,26.1907,26.1821,26.1821,27000.0
2015-04-07 11:30:00,30.6,30.6,30.59,30.59,12000.0,26.1907,26.1907,26.1821,26.1821,12000.0
2015-04-07 11:35:00,30.59,30.6,30.59,30.59,11000.0,26.1821,26.1907,26.1821,26.1821,11000.0
2015-04-07 11:40:00,30.58,30.58,30.58,30.58,6500.0,26.1736,26.1736,26.1736,26.1736,6500.0
2015-04-07 11:45:00,30.58,30.59,30.58,30.59,12000.0,26.1736,26.1821,26.1736,26.1821,12000.0
2015-04-07 11:50:00,30.59,30.6,30.59,30.59,12000.0,26.1821,26.1907,26.1821,26.1821,12000.0
2015-04-07 11:55:00,30.6,30.6,30.59,30.6,7000.0,26.1907,26.1907,26.1821,26.1907,7000.0
2015-04-07 12:00:00,30.6,30.61,30.6,30.61,9000.0,26.1907,26.1993,26.1907,26.1993,9000.0
2015-04-07 12:05:00,30.61,30.61,30.61,30.61,19500.0,26.1993,26.1993,26.1993,26.1993,19500.0
2015-04-07 12:10:00,30.6,30.61,30.6,30.61,8000.0,26.1907,26.1993,26.1907,26.1993,8000.0
2015-04-07 12:15:00,30.61,30.61,30.6,30.6,11500.0,26.1993,26.1993,26.1907,26.1907,11500.0
2015-04-07 12:20:00,30.6,30.61,30.6,30.61,14500.0,26.1907,26.1993,26.1907,26.1993,14500.0
2015-04-07 12:25:00,30.6,30.62,30.6,30.61,25000.0,26.1907,26.2078,26.1907,26.1993,25000.0
2015-04-07 12:30:00,30.61,30.62,30.61,30.61,11500.0,26.1993,26.2078,26.1993,26.1993,11500.0
2015-04-07 12:35:00,30.61,30.61,30.61,30.61,9500.0,26.1993,26.1993,26.1993,26.1993,9500.0
2015-04-07 12:40:00,30.61,30.61,30.59,30.59,21000.0,26.1993,26.1993,26.1821,26.1821,21000.0
2015-04-07 12:45:00,30.59,30.59,30.58,30.58,18500.0,26.1821,26.1821,26.1736,26.1736,18500.0
2015-04-07 12:50:00,30.58,30.59,30.58,30.59,3500.0,26.1736,26.1821,26.1736,26.1821,3500.0
2015-04-07 12:55:00,30.59,30.6,30.59,30.6,9000.0,26.1821,26.1907,26.1821,26.1907,9000.0
2015-04-07 13:00:00,30.59,30.6,30.59,30.6,26000.0,26.1821,26.1907,26.1821,26.1907,26000.0
2015-04-07 13:05:00,30.6,30.6,30.59,30.6,20500.0,26.1907,26.1907,26.1821,26.1907,20500.0
2015-04-07 13:10:00,30.59,30.59,30.57,30.57,29000.0,26.1821,26.1821,26.165,26.165,29000.0
2015-04-07 13:15:00,30.58,30.59,30.58,30.59,26500.0,26.1736,26.1821,26.1736,26.1821,26500.0
2015-04-07 13:20:00,30.58,30.58,30.58,30.58,9500.0,26.1736,26.1736,26.1736,26.1736,9500.0
2015-04-07 13:25:00,30.59,30.59,30.58,30.58,12000.0,26.1821,26.1821,26.1736,26.1736,12000.0
2015-04-07 13:30:00,30.58,30.58,30.58,30.58,9500.0,26.1736,26.1736,26.1736,26.1736,9500.0
2015-04-07 13:35:00,30.58,30.58,30.57,30.57,17000.0,26.1736,26.1736,26.165,26.165,17000.0
2015-04-07 13:40:00,30.57,30.58,30.57,30.57,15500.0,26.165,26.1736,26.165,26.165,15500.0
2015-04-07 13:45:00,30.57,30.57,30.54,30.55,18000.0,26.165,26.165,26.1393,26.1479,18000.0
2015-04-07 13:50:00,30.54,30.54,30.53,30.53,38500.0,26.1393,26.1393,26.1308,26.1308,38500.0
2015-04-07 13:55:00,30.53,30.55,30.53,30.54,97500.0,26.1308,26.1479,26.1308,26.1393,97500.0
2015-04-07 14:00:00,30.54,30.55,30.53,30.55,387500.0,26.1393,26.1479,26.1308,26.1479,387500.0
2015-04-07 14:05:00,30.55,30.55,30.55,30.55,84500.0,26.1479,26.1479,26.1479,26.1479,84500.0
2015-04-07 14:10:00,30.55,30.56,30.55,30.56,89000.0,26.1479,26.1565,26.1479,26.1565,89000.0
2015-04-07 14:15:00,30.56,30.56,30.55,30.56,106500.0,26.1565,26.1565,26.1479,26.1565,106500.0
2015-04-07 14:20:00,30.56,30.56,30.54,30.55,15500.0,26.1565,26.1565,26.1393,26.1479,15500.0
2015-04-07 14:25:00,30.55,30.56,30.54,30.55,34500.0,26.1479,26.1565,26.1393,26.1479,34500.0
2015-04-07 14:30:00,30.55,30.55,30.54,30.55,93500.0,26.1479,26.1479,26.1393,26.1479,93500.0
2015-04-07 14:35:00,30.55,30.55,30.54,30.54,30000.0,26.1479,26.1479,26.1393,26.1393,30000.0
2015-04-07 14:40:00,30.55,30.55,30.54,30.54,39500.0,26.1479,26.1479,26.1393,26.1393,39500.0
2015-04-07 14:45:00,30.54,30.54,30.53,30.53,92500.0,26.1393,26.1393,26.1308,26.1308,92500.0
2015-04-07 14:50:00,30.53,30.54,30.52,30.53,89000.0,26.1308,26.1393,26.1222,26.1308,89000.0
2015-04-07 14:55:00,30.52,30.52,30.51,30.51,14500.0,26.1222,26.1222,26.1137,26.1137,14500.0
2015-04-07 15:00:00,30.51,30.51,30.5,30.5,20000.0,26.1137,26.1137,26.1051,26.1051,20000.0
2015-04-07 15:05:00,30.51,30.51,30.5,30.5,16000.0,26.1137,26.1137,26.1051,26.1051,16000.0
2015-04-07 15:10:00,30.5,30.5,30.49,30.49,36000.0,26.1051,26.1051,26.0965,26.0965,36000.0
2015-04-07 15:15:00,30.49,30.5,30.49,30.49,41500.0,26.0965,26.1051,26.0965,26.0965,41500.0
2015-04-07 15:20:00,30.49,30.49,30.45,30.45,173000.0,26.0965,26.0965,26.0623,26.0623,173000.0
2015-04-07 15:25:00,30.45,30.47,30.45,30.46,31500.0,26.0623,26.0794,26.0623,26.0709,31500.0
2015-04-07 15:30:00,30.46,30.48,30.46,30.47,74500.0,26.0709,26.088,26.0709,26.0794,74500.0
2015-04-07 15:35:00,30.47,30.47,30.44,30.44,93000.0,26.0794,26.0794,26.0537,26.0537,93000.0
2015-04-07 15:40:00,30.44,30.44,30.42,30.44,55500.0,26.0537,26.0537,26.0366,26.0537,55500.0
2015-04-07 15:45:00,30.44,30.46,30.44,30.45,67000.0,26.0537,26.0709,26.0537,26.0623,67000.0
2015-04-07 15:50:00,30.45,30.45,30.42,30.43,65500.0,26.0623,26.0623,26.0366,26.0452,65500.0
2015-04-07 15:55:00,30.43,30.43,30.4,30.4,60500.0,26.0452,26.0452,26.0195,26.0195,60500.0
2015-04-08 09:30:00,30.42,30.5,30.42,30.49,97000.0,26.0366,26.1051,26.0366,26.0965,97000.0
2015-04-08 09:35:00,30.5,30.52,30.49,30.51,67000.0,26.1051,26.1222,26.0965,26.1137,67000.0
2015-04-08 09:40:00,30.52,30.52,30.49,30.51,52500.0,26.1222,26.1222,26.0965,26.1137,52500.0
2015-04-08 09:45:00,30.52,30.56,30.52,30.55,40000.0,26.1222,26.1565,26.1222,26.1479,40000.0
2015-04-08 09:50:00,30.57,30.58,30.54,30.55,34500.0,26.165,26.1736,26.1393,26.1479,34500.0
2015-04-08 09:55:00,30.55,30.55,30.53,30.53,114500.0,26.1479,26.1479,26.1308,26.1308,114500.0
2015-04-08 10:00:00,30.54,30.55,30.5,30.5,22000.0,26.1393,26.1479,26.1051,26.1051,22000.0
2015-04-08 10:05:00,30.51,30.53,30.51,30.51,33000.0,26.1137,26.1308,26.1137,26.1137,33000.0
2015-04-08 10:10:00,30.51,30.52,30.5,30.51,175000.0,26.1137,26.1222,26.1051,26.1137,175000.0
2015-04-08 10:15:00,30.5,30.51,30.48,30.48,35500.0,26.1051,26.1137,26.088,26.088,35500.0
2015-04-08 10:20:00,30.48,30.48,30.47,30.48,26500.0,26.088,26.088,26.0794,26.088,26500.0
2015-04-08 10:25:00,30.49,30.5,30.48,30.48,25000.0,26.0965,26.1051,26.088,26.088,25000.0
2015-04-08 10:30:00,30.48,30.48,30.46,30.47,22000.0,26.088,26.088,26.0709,26.0794,22000.0
2015-04-08 10:35:00,30.46,30.46,30.42,30.42,81000.0,26.0709,26.0709,26.0366,26.0366,81000.0
2015-04-08 10:40:00,30.42,30.42,30.35,30.37,73000.0,26.0366,26.0366,25.9767,25.9938,73000.0
2015-04-08 10:45:00,30.37,30.4,30.37,30.39,67000.0,25.9938,26.0195,25.9938,26.011,67000.0
2015-04-08 10:50:00,30.4,30.43,30.39,30.43,99000.0,26.0195,26.0452,26.011,26.0452,99000.0
2015-04-08 10:55:00,30.43,30.45,30.43,30.45,25000.0,26.0452,26.0623,26.0452,26.0623,25000.0
2015-04-08 11:00:00,30.44,30.46,30.42,30.45,20000.0,26.0537,26.0709,26.0366,26.0623,20000.0
2015-04-08 11:05:00,30.45,30.46,30.45,30.45,9500.0,26.0623,26.0709,26.0623,26.0623,9500.0
2015-04-08 11:10:00,30.46,30.47,30.46,30.46,26500.0,26.0709,26.0794,26.0709,26.0709,26500.0
2015-04-08 11:15:00,30.47,30.5,30.47,30.49,60000.0,26.0794,26.1051,26.0794,26.0965,60000.0
2015-04-08 11:20:00,30.49,30.49,30.48,30.48,29500.0,26.0965,26.0965,26.088,26.088,29500.0
2015-04-08 11:25:00,30.48,30.48,30.47,30.48,22000.0,26.088,26.088,26.0794,26.088,22000.0
2015-04-08 11:30:00,30.48,30.49,30.46,30.47,14500.0,26.088,26.0965,26.0709,26.0794,14500.0
2015-04-08 11:35:00,30.48,30.5,30.48,30.5,26000.0,26.088,26.1051,26.088,26.1051,26000.0
2015-04-08 11:40:00,30.5,30.54,30.5,30.54,48500.0,26.1051,26.1393,26.1051,26.1393,48500.0
2015-04-08 11:45:00,30.54,30.54,30.53,30.54,15500.0,26.1393,26.1393,26.1308,26.1393,15500.0
2015-04-08 11:50:00,30.54,30.54,30.52,30.52,28000.0,26.1393,26.1393,26.1222,26.1222,28000.0
2015-04-08 11:55:00,30.52,30.52,30.51,30.52,20000.0,26.1222,26.1222,26.1137,26.1222,20000.0
2015-04-08 12:00:00,30.53,30.53,30.52,30.52,20500.0,26.1308,26.1308,26.1222,26.1222,20500.0
2015-04-08 12:05:00,30.51,30.53,30.51,30.53,14500.0,26.1137,26.1308,26.1137,26.1308,14500.0
2015-04-08 12:10:00,30.52,30.53,30.51,30.52,13500.0,26.1222,26.1308,26.1137,26.1222,13500.0
2015-04-08 12:15:00,30.52,30.53,30.52,30.53,18500.0,26.1222,26.1308,26.1222,26.1308,18500.0
2015-04-08 12:20:00,30.53,30.53,30.51,30.52,13000.0,26.1308,26.1308,26.1137,26.1222,13000.0
2015-04-08 12:25:00,30.52,30.52,30.5,30.5,6000.0,26.1222,26.1222,26.1051,26.1051,6000.0
2015-04-08 12:30:00,30.5,30.5,30.49,30.5,10500.0,26.1051,26.1051,26.0965,26.1051,10500.0
2015-04-08 12:35:00,30.5,30.5,30.49,30.5,18500.0,26.1051,26.1051,26.0965,26.1051,18500.0
2015-04-08 12:40:00,30.5,30.52,30.5,30.51,12500.0,26.1051,26.1222,26.1051,26.1137,12500.0
2015-04-08 12:45:00,30.52,30.53,30.52,30.52,10500.0,26.1222,26.1308,26.1222,26.1222,10500.0
2015-04-08 12:50:00,30.53,30.53,30.5,30.51,33500.0,26.1308,26.1308,26.1051,26.1137,33500.0
2015-04-08 12:55:00,30.51,30.52,30.51,30.52,23500.0,26.1137,26.1222,26.1137,26.1222,23500.0
2015-04-08 13:00:00,30.52,30.52,30.51,30.51,11500.0,26.1222,26.1222,26.1137,26.1137,11500.0
2015-04-08 13:05:00,30.51,30.52,30.51,30.52,19000.0,26.1137,26.1222,26.1137,26.1222,19000.0
2015-04-08 13:10:00,30.52,30.52,30.5,30.5,21000.0,26.1222,26.1222,26.1051,26.1051,21000.0
2015-04-08 13:15:00,30.5,30.5,30.49,30.49,19000.0,26.1051,26.1051,26.0965,26.0965,19000.0
2015-04-08 13:20:00,30.5,30.51,30.5,30.5,9500.0,26.1051,26.1137,26.1051,26.1051,9500.0
2015-04-08 13:25:00,30.51,30.52,30.51,30.52,11000.0,26.1137,26.1222,26.1137,26.1222,11000.0
2015-04-08 13:30:00,30.51,30.52,30.51,30.52,11500.0,26.1137,26.1222,26.1137,26.1222,11500.0
2015-04-08 13:35:00,30.51,30.52,30.51,30.51,16500.0,26.1137,26.1222,26.1137,26.1137,16500.0
2015-04-08 13:40:00,30.51,30.51,30.49,30.5,536000.0,26.1137,26.1137,26.0965,26.1051,536000.0
2015-04-08 13:45:00,30.49,30.5,30.49,30.5,8000.0,26.0965,26.1051,26.0965,26.1051,8000.0
2015-04-08 13:50:00,30.51,30.53,30.51,30.53,19000.0,26.1137,26.1308,26.1137,26.1308,19000.0
2015-04-08 13:55:00,30.52,30.52,30.51,30.52,30500.0,26.1222,26.1222,26.1137,26.1222,30500.0
2015-04-08 14:00:00,30.52,30.52,30.47,30.49,80500.0,26.1222,26.1222,26.0794,26.0965,80500.0
2015-04-08 14:05:00,30.5,30.52,30.44,30.44,164500.0,26.1051,26.1222,26.0537,26.0537,164500.0
2015-04-08 14:10:00,30.44,30.54,30.43,30.54,140000.0,26.0537,26.1393,26.0452,26.1393,140000.0
2015-04-08 14:15:00,30.53,30.58,30.53,30.56,80000.0,26.1308,26.1736,26.1308,26.1565,80000.0
2015-04-08 14:20:00,30.56,30.6,30.56,30.56,178500.0,26.1565,26.1907,26.1565,26.1565,178500.0
2015-04-08 14:25:00,30.56,30.56,30.54,30.55,73500.0,26.1565,26.1565,26.1393,26.1479,73500.0
2015-04-08 14:30:00,30.55,30.55,30.54,30.55,85500.0,26.1479,26.1479,26.1393,26.1479,85500.0
2015-04-08 14:35:00,30.55,30.55,30.52,30.54,41000.0,26.1479,26.1479,26.1222,26.1393,41000.0
2015-04-08 14:40:00,30.54,30.54,30.51,30.53,86000.0,26.1393,26.1393,26.1137,26.1308,86000.0
2015-04-08 14:45:00,30.53,30.55,30.53,30.55,30000.0,26.1308,26.1479,26.1308,26.1479,30000.0
2015-04-08 14:50:00,30.55,30.55,30.5,30.5,72000.0,26.1479,26.1479,26.1051,26.1051,72000.0
2015-04-08 14:55:00,30.5,30.51,30.49,30.51,51500.0,26.1051,26.1137,26.0965,26.1137,51500.0
2015-04-08 15:00:00,30.52,30.54,30.51,30.54,22000.0,26.1222,26.1393,26.1137,26.1393,22000.0
2015-04-08 15:05:00,30.54,30.54,30.53,30.53,17000.0,26.1393,26.1393,26.1308,26.1308,17000.0
2015-04-08 15:10:00,30.53,30.54,30.51,30.51,20000.0,26.1308,26.1393,26.1137,26.1137,20000.0
2015-04-08 15:15:00,30.51,30.53,30.51,30.53,52500.0,26.1137,26.1308,26.1137,26.1308,52500.0
2015-04-08 15:20:00,30.53,30.53,30.51,30.52,44500.0,26.1308,26.1308,26.1137,26.1222,44500.0
2015-04-08 15:25:00,30.52,30.54,30.52,30.53,48000.0,26.1222,26.1393,26.1222,26.1308,48000.0
2015-04-08 15:30:00,30.53,30.53,30.51,30.52,18000.0,26.1308,26.1308,26.1137,26.1222,18000.0
2015-04-08 15:35:00,30.52,30.53,30.52,30.53,12000.0,26.1222,26.1308,26.1222,26.1308,12000.0
2015-04-08 15:40:00,30.53,30.56,30.52,30.54,60500.0,26.1308,26.1565,26.1222,26.1393,60500.0
2015-04-08 15:45:00,30.54,30.55,30.52,30.52,39500.0,26.1393,26.1479,26.1222,26.1222,39500.0
2015-04-08 15:50:00,30.52,30.53,30.52,30.53,86000.0,26.1222,26.1308,26.1222,26.1308,86000.0
2015-04-08 15:55:00,30.53,30.56,30.53,30.56,147000.0,26.1308,26.1565,26.1308,26.1565,147000.0
2015-04-09 09:30:00,30.54,30.63,30.52,30.63,119000.0,26.1393,26.2164,26.1222,26.2164,119000.0
2015-04-09 09:35:00,30.63,30.65,30.58,30.58,46500.0,26.2164,26.2335,26.1736,26.1736,46500.0
2015-04-09 09:40:00,30.59,30.6,30.56,30.56,5500.0,26.1821,26.1907,26.1565,26.1565,5500.0
2015-04-09 09:45:00,30.55,30.57,30.53,30.53,34500.0,26.1479,26.165,26.1308,26.1308,34500.0
2015-04-09 09:50:00,30.52,30.52,30.49,30.5,99000.0,26.1222,26.1222,26.0965,26.1051,99000.0
2015-04-09 09:55:00,30.49,30.51,30.49,30.51,44000.0,26.0965,26.1137,26.0965,26.1137,44000.0
2015-04-09 10:00:00,30.52,30.55,30.51,30.55,42500.0,26.1222,26.1479,26.1137,26.1479,42500.0
2015-04-09 10:05:00,30.54,30.54,30.49,30.52,35500.0,26.1393,26.1393,26.0965,26.1222,35500.0
2015-04-09 10:10:00,30.52,30.53,30.5,30.52,36500.0,26.1222,26.1308,26.1051,26.1222,36500.0
2015-04-09 10:15:00,30.52,30.52,30.49,30.5,9500.0,26.1222,26.1222,26.0965,26.1051,9500.0
2015-04-09 10:20:00,30.49,30.54,30.48,30.52,40000.0,26.0965,26.1393,26.088,26.1222,40000.0
2015-04-09 10:25:00,30.53,30.55,30.52,30.55,9000.0,26.1308,26.1479,26.1222,26.1479,9000.0
2015-04-09 10:30:00,30.54,30.54,30.52,30.53,14000.0,26.1393,26.1393,26.1222,26.1308,14000.0
2015-04-09 10:35:00,30.53,30.53,30.5,30.52,19500.0,26.1308,26.1308,26.1051,26.1222,19500.0
2015-04-09 10:40:00,30.52,30.52,30.48,30.48,34000.0,26.1222,26.1222,26.088,26.088,34000.0
2015-04-09 10:45:00,30.49,30.49,30.44,30.44,6500.0,26.0965,26.0965,26.0537,26.0537,6500.0
2015-04-09 10:50:00,30.44,30.44,30.41,30.42,32500.0,26.0537,26.0537,26.0281,26.0366,32500.0
2015-04-09 10:55:00,30.43,30.46,30.42,30.45,25500.0,26.0452,26.0709,26.0366,26.0623,25500.0
2015-04-09 11:00:00,30.44,30.44,30.42,30.43,37000.0,26.0537,26.0537,26.0366,26.0452,37000.0
2015-04-09 11:05:00,30.43,30.43,30.42,30.42,20000.0,26.0452,26.0452,26.0366,26.0366,20000.0
2015-04-09 11:10:00,30.42,30.43,30.41,30.43,70000.0,26.0366,26.0452,26.0281,26.0452,70000.0
2015-04-09 11:15:00,30.43,30.43,30.39,30.4,93500.0,26.0452,26.0452,26.011,26.0195,93500.0
2015-04-09 11:20:00,30.38,30.39,30.37,30.39,43000.0,26.0024,26.011,25.9938,26.011,43000.0
2015-04-09 11:25:00,30.39,30.41,30.38,30.4,32000.0,26.011,26.0281,26.0024,26.0195,32000.0
2015-04-09 11:30:00,30.4,30.45,30.4,30.45,19500.0,26.0195,26.0623,26.0195,26.0623,19500.0
2015-04-09 11:35:00,30.45,30.45,30.44,30.45,44000.0,26.0623,26.0623,26.0537,26.0623,44000.0
2015-04-09 11:40:00,30.45,30.47,30.44,30.47,14000.0,26.0623,26.0794,26.0537,26.0794,14000.0
2015-04-09 11:45:00,30.47,30.47,30.45,30.45,24000.0,26.0794,26.0794,26.0623,26.0623,24000.0
2015-04-09 11:50:00,30.46,30.46,30.44,30.45,24500.0,26.0709,26.0709,26.0537,26.0623,24500.0
2015-04-09 11:55:00,30.44,30.45,30.43,30.45,26000.0,26.0537,26.0623,26.0452,26.0623,26000.0
2015-04-09 12:00:00,30.45,30.45,30.44,30.45,32500.0,26.0623,26.0623,26.0537,26.0623,32500.0
2015-04-09 12:05:00,30.45,30.45,30.44,30.44,27000.0,26.0623,26.0623,26.0537,26.0537,27000.0
2015-04-09 12:10:00,30.44,30.45,30.44,30.45,14500.0,26.0537,26.0623,26.0537,26.0623,14500.0
2015-04-09 12:15:00,30.45,30.46,30.45,30.46,55500.0,26.0623,26.0709,26.0623,26.0709,55500.0
2015-04-09 12:20:00,30.46,30.5,30.45,30.5,154000.0,26.0709,26.1051,26.0623,26.1051,154000.0
2015-04-09 12:25:00,30.5,30.52,30.5,30.52,81500.0,26.1051,26.1222,26.1051,26.1222,81500.0
2015-04-09 12:30:00,30.51,30.51,30.49,30.49,31500.0,26.1137,26.1137,26.0965,26.0965,31500.0
2015-04-09 12:35:00,30.5,30.51,30.5,30.5,9500.0,26.1051,26.1137,26.1051,26.1051,9500.0
2015-04-09 12:40:00,30.51,30.51,30.5,30.5,16500.0,26.1137,26.1137,26.1051,26.1051,16500.0
2015-04-09 12:45:00,30.5,30.51,30.49,30.5,41000.0,26.1051,26.1137,26.0965,26.1051,41000.0
2015-04-09 12:50:00,30.5,30.53,30.5,30.53,33000.0,26.1051,26.1308,26.1051,26.1308,33000.0
2015-04-09 12:55:00,30.52,30.53,30.52,30.53,20000.0,26.1222,26.1308,26.1222,26.1308,20000.0
2015-04-09 13:00:00,30.53,30.54,30.5,30.51,78000.0,26.1308,26.1393,26.1051,26.1137,78000.0
2015-04-09 13:05:00,30.51,30.52,30.51,30.51,15500.0,26.1137,26.1222,26.1137,26.1137,15500.0
2015-04-09 13:10:00,30.52,30.52,30.51,30.51,24500.0,26.1222,26.1222,26.1137,26.1137,24500.0
2015-04-09 13:15:00,30.51,30.52,30.51,30.52,23000.0,26.1137,26.1222,26.1137,26.1222,23000.0
2015-04-09 13:20:00,30.52,30.53,30.51,30.52,79000.0,26.1222,26.1308,26.1137,26.1222,79000.0
2015-04-09 13:25:00,30.52,30.53,30.51,30.51,19500.0,26.1222,26.1308,26.1137,26.1137,19500.0
2015-04-09 13:30:00,30.51,30.51,30.5,30.51,68500.0,26.1137,26.1137,26.1051,26.1137,68500.0
2015-04-09 13:35:00,30.5,30.51,30.48,30.48,55500.0,26.1051,26.1137,26.088,26.088,55500.0
2015-04-09 13:40:00,30.49,30.49,30.48,30.49,15500.0,26.0965,26.0965,26.088,26.0965,15500.0
2015-04-09 13:45:00,30.49,30.5,30.49,30.5,46000.0,26.0965,26.1051,26.0965,26.1051,46000.0
2015-04-09 13:50:00,30.5,30.5,30.48,30.48,10000.0,26.1051,26.1051,26.088,26.088,10000.0
2015-04-09 13:55:00,30.48,30.49,30.47,30.48,29500.0,26.088,26.0965,26.0794,26.088,29500.0
2015-04-09 14:00:00,30.48,30.48,30.47,30.48,16500.0,26.088,26.088,26.0794,26.088,16500.0
2015-04-09 14:05:00,30.48,30.49,30.47,30.48,20000.0,26.088,26.0965,26.0794,26.088,20000.0
2015-04-09 14:10:00,30.48,30.49,30.47,30.48,37500.0,26.088,26.0965,26.0794,26.088,37500.0
2015-04-09 14:15:00,30.48,30.48,30.47,30.47,26000.0,26.088,26.088,26.0794,26.0794,26000.0
2015-04-09 14:20:00,30.47,30.47,30.45,30.46,22000.0,26.0794,26.0794,26.0623,26.0709,22000.0
2015-04-09 14:25:00,30.46,30.47,30.46,30.46,38500.0,26.0709,26.0794,26.0709,26.0709,38500.0
2015-04-09 14:30:00,30.46,30.46,30.45,30.45,17500.0,26.0709,26.0709,26.0623,26.0623,17500.0
2015-04-09 14:35:00,30.45,30.48,30.45,30.48,27500.0,26.0623,26.088,26.0623,26.088,27500.0
2015-04-09 14:40:00,30.48,30.48,30.47,30.48,32000.0,26.088,26.088,26.0794,26.088,32000.0
2015-04-09 14:45:00,30.47,30.48,30.46,30.46,26000.0,26.0794,26.088,26.0709,26.0709,26000.0
2015-04-09 14:50:00,30.46,30.47,30.46,30.46,14000.0,26.0709,26.0794,26.0709,26.0709,14000.0
2015-04-09 14:55:00,30.46,30.48,30.46,30.48,53500.0,26.0709,26.088,26.0709,26.088,53500.0
2015-04-09 15:00:00,30.48,30.5,30.48,30.5,42000.0,26.088,26.1051,26.088,26.1051,42000.0
2015-04-09 15:05:00,30.5,30.5,30.48,30.49,25500.0,26.1051,26.1051,26.088,26.0965,25500.0
2015-04-09 15:10:00,30.49,30.55,30.49,30.54,154500.0,26.0965,26.1479,26.0965,26.1393,154500.0
2015-04-09 15:15:00,30.54,30.54,30.53,30.53,37000.0,26.1393,26.1393,26.1308,26.1308,37000.0
2015-04-09 15:20:00,30.53,30.54,30.52,30.52,32500.0,26.1308,26.1393,26.1222,26.1222,32500.0
2015-04-09 15:25:00,30.53,30.54,30.52,30.53,51500.0,26.1308,26.1393,26.1222,26.1308,51500.0
2015-04-09 15:30:00,30.54,30.54,30.51,30.51,37000.0,26.1393,26.1393,26.1137,26.1137,37000.0
2015-04-09 15:35:00,30.51,30.52,30.51,30.51,36000.0,26.1137,26.1222,26.1137,26.1137,36000.0
2015-04-09 15:40:00,30.51,30.53,30.51,30.52,66000.0,26.1137,26.1308,26.1137,26.1222,66000.0
2015-04-09 15:45:00,30.52,30.52,30.5,30.51,82000.0,26.1222,26.1222,26.1051,26.1137,82000.0
2015-04-09 15:50:00,30.51,30.54,30.51,30.54,116000.0,26.1137,26.1393,26.1137,26.1393,116000.0
2015-04-09 15:55:00,30.54,30.56,30.54,30.56,263500.0,26.1393,26.1565,26.1393,26.1565,263500.0
2015-04-10 09:30:00,30.62,30.65,30.6,30.63,137500.0,26.2078,26.2335,26.1907,26.2164,137500.0
2015-04-10 09:35:00,30.62,30.65,30.61,30.64,42500.0,26.2078,26.2335,26.1993,26.2249,42500.0
2015-04-10 09:40:00,30.63,30.63,30.6,30.6,40500.0,26.2164,26.2164,26.1907,26.1907,40500.0
2015-04-10 09:45:00,30.6,30.61,30.57,30.6,41500.0,26.1907,26.1993,26.165,26.1907,41500.0
2015-04-10 09:50:00,30.62,30.62,30.59,30.6,32000.0,26.2078,26.2078,26.1821,26.1907,32000.0
2015-04-10 09:55:00,30.59,30.6,30.58,30.58,40000.0,26.1821,26.1907,26.1736,26.1736,40000.0
2015-04-10 10:00:00,30.58,30.59,30.57,30.58,50000.0,26.1736,26.1821,26.165,26.1736,50000.0
2015-04-10 10:05:00,30.56,30.59,30.56,30.59,42000.0,26.1565,26.1821,26.1565,26.1821,42000.0
2015-04-10 10:10:00,30.59,30.6,30.57,30.6,61000.0,26.1821,26.1907,26.165,26.1907,61000.0
2015-04-10 10:15:00,30.59,30.6,30.59,30.59,405000.0,26.1821,26.1907,26.1821,26.1821,405000.0
2015-04-10 10:20:00,30.59,30.61,30.58,30.6,146500.0,26.1821,26.1993,26.1736,26.1907,146500.0
2015-04-10 10:25:00,30.59,30.6,30.59,30.6,174000.0,26.1821,26.1907,26.1821,26.1907,174000.0
2015-04-10 10:30:00,30.61,30.62,30.61,30.61,221000.0,26.1993,26.2078,26.1993,26.1993,221000.0
2015-04-10 10:35:00,30.61,30.64,30.61,30.63,169500.0,26.1993,26.2249,26.1993,26.2164,169500.0
2015-04-10 10:40:00,30.63,30.64,30.63,30.64,52500.0,26.2164,26.2249,26.2164,26.2249,52500.0
2015-04-10 10:45:00,30.64,30.65,30.63,30.64,50500.0,26.2249,26.2335,26.2164,26.2249,50500.0
2015-04-10 10:50:00,30.64,30.67,30.64,30.65,72500.0,26.2249,26.2506,26.2249,26.2335,72500.0
2015-04-10 10:55:00,30.65,30.66,30.64,30.66,95000.0,26.2335,26.242,26.2249,26.242,95000.0
2015-04-10 11:00:00,30.65,30.66,30.65,30.66,50500.0,26.2335,26.242,26.2335,26.242,50500.0
2015-04-10 11:05:00,30.66,30.66,30.65,30.66,212500.0,26.242,26.242,26.2335,26.242,212500.0
2015-04-10 11:10:00,30.66,30.67,30.66,30.67,134500.0,26.242,26.2506,26.242,26.2506,134500.0
2015-04-10 11:15:00,30.66,30.67,30.66,30.66,13500.0,26.242,26.2506,26.242,26.242,13500.0
2015-04-10 11:20:00,30.66,30.67,30.66,30.67,15000.0,26.242,26.2506,26.242,26.2506,15000.0
2015-04-10 11:25:00,30.67,30.68,30.67,30.67,19000.0,26.2506,26.2592,26.2506,26.2506,19000.0
2015-04-10 11:30:00,30.68,30.68,30.67,30.67,19500.0,26.2592,26.2592,26.2506,26.2506,19500.0
2015-04-10 11:35:00,30.67,30.68,30.67,30.67,27500.0,26.2506,26.2592,26.2506,26.2506,27500.0
2015-04-10 11:40:00,30.67,30.68,30.67,30.68,396000.0,26.2506,26.2592,26.2506,26.2592,396000.0
2015-04-10 11:45:00,30.68,30.68,30.67,30.67,926500.0,26.2592,26.2592,26.2506,26.2506,926500.0
2015-04-10 11:50:00,30.67,30.67,30.66,30.66,111000.0,26.2506,26.2506,26.242,26.242,111000.0
2015-04-10 11:55:00,30.66,30.66,30.65,30.65,56500.0,26.242,26.242,26.2335,26.2335,56500.0
2015-04-10 12:00:00,30.65,30.66,30.65,30.65,56000.0,26.2335,26.242,26.2335,26.2335,56000.0
2015-04-10 12:05:00,30.65,30.66,30.65,30.66,118000.0,26.2335,26.242,26.2335,26.242,118000.0
2015-04-10 12:10:00,30.66,30.66,30.65,30.65,58500.0,26.242,26.242,26.2335,26.2335,58500.0
2015-04-10 12:15:00,30.65,30.65,30.64,30.65,81500.0,26.2335,26.2335,26.2249,26.2335,81500.0
2015-04-10 12:20:00,30.65,30.65,30.65,30.65,44500.0,26.2335,26.2335,26.2335,26.2335,44500.0
2015-04-10 12:25:00,30.65,30.65,30.64,30.64,33500.0,26.2335,26.2335,26.2249,26.2249,33500.0
2015-04-10 12:30:00,30.64,30.65,30.64,30.64,108000.0,26.2249,26.2335,26.2249,26.2249,108000.0
2015-04-10 12:35:00,30.64,30.65,30.64,30.65,68000.0,26.2249,26.2335,26.2249,26.2335,68000.0
2015-04-10 12:40:00,30.65,30.65,30.64,30.64,44500.0,26.2335,26.2335,26.2249,26.2249,44500.0
2015-04-10 12:45:00,30.64,30.65,30.63,30.64,43500.0,26.2249,26.2335,26.2164,26.2249,43500.0
2015-04-10 12:50:00,30.63,30.64,30.63,30.64,33000.0,26.2164,26.2249,26.2164,26.2249,33000.0
2015-04-10 12:55:00,30.63,30.64,30.62,30.63,38500.0,26.2164,26.2249,26.2078,26.2164,38500.0
2015-04-10 13:00:00,30.63,30.64,30.63,30.63,70500.0,26.2164,26.2249,26.2164,26.2164,70500.0
2015-04-10 13:05:00,30.63,30.64,30.63,30.63,57000.0,26.2164,26.2249,26.2164,26.2164,57000.0
2015-04-10 13:10:00,30.63,30.64,30.63,30.63,47000.0,26.2164,26.2249,26.2164,26.2164,47000.0
2015-04-10 13:15:00,30.62,30.63,30.62,30.63,12000.0,26.2078,26.2164,26.2078,26.2164,12000.0
2015-04-10 13:20:00,30.63,30.63,30.62,30.62,20500.0,26.2164,26.2164,26.2078,26.2078,20500.0
2015-04-10 13:25:00,30.63,30.63,30.61,30.62,19000.0,26.2164,26.2164,26.1993,26.2078,19000.0
2015-04-10 13:30:00,30.62,30.62,30.61,30.61,7500.0,26.2078,26.2078,26.1993,26.1993,7500.0
2015-04-10 13:35:00,30.61,30.62,30.61,30.61,20000.0,26.1993,26.2078,26.1993,26.1993,20000.0
2015-04-10 13:40:00,30.61,30.62,30.61,30.61,8500.0,26.1993,26.2078,26.1993,26.1993,8500.0
2015-04-10 13:45:00,30.61,30.62,30.61,30.62,56000.0,26.1993,26.2078,26.1993,26.2078,56000.0
2015-04-10 13:50:00,30.62,30.62,30.61,30.62,17500.0,26.2078,26.2078,26.1993,26.2078,17500.0
2015-04-10 13:55:00,30.62,30.62,30.61,30.61,25000.0,26.2078,26.2078,26.1993,26.1993,25000.0
2015-04-10 14:00:00,30.61,30.61,30.61,30.61,13500.0,26.1993,26.1993,26.1993,26.1993,13500.0
2015-04-10 14:05:00,30.61,30.61,30.61,30.61,12000.0,26.1993,26.1993,26.1993,26.1993,12000.0
2015-04-10 14:10:00,30.61,30.62,30.61,30.62,25500.0,26.1993,26.2078,26.1993,26.2078,25500.0
2015-04-10 14:15:00,30.61,30.62,30.6,30.61,71000.0,26.1993,26.2078,26.1907,26.1993,71000.0
2015-04-10 14:20:00,30.6,30.61,30.59,30.6,42500.0,26.1907,26.1993,26.1821,26.1907,42500.0
2015-04-10 14:25:00,30.6,30.6,30.59,30.6,17000.0,26.1907,26.1907,26.1821,26.1907,17000.0
2015-04-10 14:30:00,30.59,30.6,30.59,30.59,22500.0,26.1821,26.1907,26.1821,26.1821,22500.0
2015-04-10 14:35:00,30.59,30.6,30.59,30.6,25000.0,26.1821,26.1907,26.1821,26.1907,25000.0
2015-04-10 14:40:00,30.6,30.6,30.59,30.6,21000.0,26.1907,26.1907,26.1821,26.1907,21000.0
2015-04-10 14:45:00,30.6,30.61,30.6,30.6,14500.0,26.1907,26.1993,26.1907,26.1907,14500.0
2015-04-10 14:50:00,30.6,30.61,30.6,30.6,31500.0,26.1907,26.1993,26.1907,26.1907,31500.0
2015-04-10 14:55:00,30.6,30.62,30.6,30.6,94000.0,26.1907,26.2078,26.1907,26.1907,94000.0
2015-04-10 15:00:00,30.6,30.6,30.6,30.6,40500.0,26.1907,26.1907,26.1907,26.1907,40500.0
2015-04-10 15:05:00,30.6,30.61,30.6,30.6,389500.0,26.1907,26.1993,26.1907,26.1907,389500.0
2015-04-10 15:10:00,30.61,30.61,30.6,30.6,22000.0,26.1993,26.1993,26.1907,26.1907,22000.0
2015-04-10 15:15:00,30.59,30.6,30.57,30.57,38000.0,26.1821,26.1907,26.165,26.165,38000.0
2015-04-10 15:20:00,30.57,30.58,30.57,30.58,14500.0,26.165,26.1736,26.165,26.1736,14500.0
2015-04-10 15:25:00,30.58,30.58,30.58,30.58,45000.0,26.1736,26.1736,26.1736,26.1736,45000.0
2015-04-10 15:30:00,30.58,30.6,30.58,30.6,12000.0,26.1736,26.1907,26.1736,26.1907,12000.0
2015-04-10 15:35:00,30.61,30.61,30.6,30.61,30500.0,26.1993,26.1993,26.1907,26.1993,30500.0
2015-04-10 15:40:00,30.61,30.62,30.6,30.61,50000.0,26.1993,26.2078,26.1907,26.1993,50000.0
2015-04-10 15:45:00,30.61,30.62,30.61,30.62,16500.0,26.1993,26.2078,26.1993,26.2078,16500.0
2015-04-10 15:50:00,30.62,30.62,30.61,30.62,91500.0,26.2078,26.2078,26.1993,26.2078,91500.0
2015-04-10 15:55:00,30.62,30.63,30.61,30.63,60500.0,26.2078,26.2164,26.1993,26.2164,60500.0
2015-04-13 09:30:00,30.62,30.66,30.6,30.62,118500.0,26.2078,26.242,26.1907,26.2078,118500.0
2015-04-13 09:35:00,30.63,30.64,30.62,30.63,25000.0,26.2164,26.2249,26.2078,26.2164,25000.0
2015-04-13 09:40:00,30.64,30.65,30.63,30.64,28000.0,26.2249,26.2335,26.2164,26.2249,28000.0
2015-04-13 09:45:00,30.66,30.66,30.65,30.65,32500.0,26.242,26.242,26.2335,26.2335,32500.0
2015-04-13 09:50:00,30.65,30.66,30.65,30.66,35000.0,26.2335,26.242,26.2335,26.242,35000.0
2015-04-13 09:55:00,30.66,30.66,30.65,30.66,8000.0,26.242,26.242,26.2335,26.242,8000.0
2015-04-13 10:00:00,30.66,30.66,30.65,30.65,21000.0,26.242,26.242,26.2335,26.2335,21000.0
2015-04-13 10:05:00,30.65,30.66,30.65,30.65,20000.0,26.2335,26.242,26.2335,26.2335,20000.0
2015-04-13 10:10:00,30.64,30.66,30.64,30.66,14000.0,26.2249,26.242,26.2249,26.242,14000.0
2015-04-13 10:15:00,30.64,30.65,30.64,30.64,10500.0,26.2249,26.2335,26.2249,26.2249,10500.0
2015-04-13 10:20:00,30.65,30.69,30.65,30.68,37500.0,26.2335,26.2677,26.2335,26.2592,37500.0
2015-04-13 10:25:00,30.68,30.69,30.68,30.69,35500.0,26.2592,26.2677,26.2592,26.2677,35500.0
2015-04-13 10:30:00,30.69,30.7,30.69,30.69,13500.0,26.2677,26.2763,26.2677,26.2677,13500.0
2015-04-13 10:35:00,30.69,30.69,30.68,30.68,37000.0,26.2677,26.2677,26.2592,26.2592,37000.0
2015-04-13 10:40:00,30.68,30.68,30.67,30.67,12000.0,26.2592,26.2592,26.2506,26.2506,12000.0
2015-04-13 10:45:00,30.68,30.68,30.67,30.67,6500.0,26.2592,26.2592,26.2506,26.2506,6500.0
2015-04-13 10:50:00,30.67,30.67,30.65,30.66,17500.0,26.2506,26.2506,26.2335,26.242,17500.0
2015-04-13 10:55:00,30.66,30.66,30.64,30.64,12500.0,26.242,26.242,26.2249,26.2249,12500.0
2015-04-13 11:00:00,30.65,30.66,30.65,30.66,11500.0,26.2335,26.242,26.2335,26.242,11500.0
2015-04-13 11:05:00,30.65,30.66,30.65,30.66,8000.0,26.2335,26.242,26.2335,26.242,8000.0
2015-04-13 11:10:00,30.66,30.67,30.65,30.67,13000.0,26.242,26.2506,26.2335,26.2506,13000.0
2015-04-13 11:15:00,30.66,30.67,30.66,30.67,35000.0,26.242,26.2506,26.242,26.2506,35000.0
2015-04-13 11:20:00,30.66,30.66,30.66,30.66,17000.0,26.242,26.242,26.242,26.242,17000.0
2015-04-13 11:25:00,30.66,30.68,30.65,30.66,15000.0,26.242,26.2592,26.2335,26.242,15000.0
2015-04-13 11:30:00,30.66,30.68,30.66,30.68,14500.0,26.242,26.2592,26.242,26.2592,14500.0
2015-04-13 11:35:00,30.68,30.69,30.68,30.68,22500.0,26.2592,26.2677,26.2592,26.2592,22500.0
2015-04-13 11:40:00,30.68,30.69,30.67,30.69,43000.0,26.2592,26.2677,26.2506,26.2677,43000.0
2015-04-13 11:45:00,30.69,30.69,30.68,30.68,15500.0,26.2677,26.2677,26.2592,26.2592,15500.0
2015-04-13 11:50:00,30.68,30.68,30.66,30.66,17000.0,26.2592,26.2592,26.242,26.242,17000.0
2015-04-13 11:55:00,30.67,30.67,30.66,30.67,12500.0,26.2506,26.2506,26.242,26.2506,12500.0
2015-04-13 12:00:00,30.67,30.67,30.66,30.67,19000.0,26.2506,26.2506,26.242,26.2506,19000.0
2015-04-13 12:05:00,30.67,30.67,30.66,30.66,20000.0,26.2506,26.2506,26.242,26.242,20000.0
2015-04-13 12:10:00,30.66,30.66,30.65,30.65,12000.0,26.242,26.242,26.2335,26.2335,12000.0
2015-04-13 12:15:00,30.66,30.66,30.64,30.65,19000.0,26.242,26.242,26.2249,26.2335,19000.0
2015-04-13 12:20:00,30.65,30.65,30.64,30.64,15500.0,26.2335,26.2335,26.2249,26.2249,15500.0
2015-04-13 12:25:00,30.64,30.65,30.63,30.64,39500.0,26.2249,26.2335,26.2164,26.2249,39500.0
2015-04-13 12:30:00,30.64,30.65,30.63,30.65,43500.0,26.2249,26.2335,26.2164,26.2335,43500.0
2015-04-13 12:35:00,30.65,30.65,30.65,30.65,12500.0,26.2335,26.2335,26.2335,26.2335,12500.0
2015-04-13 12:40:00,30.65,30.65,30.65,30.65,10500.0,26.2335,26.2335,26.2335,26.2335,10500.0
2015-04-13 12:45:00,30.65,30.65,30.65,30.65,18500.0,26.2335,26.2335,26.2335,26.2335,18500.0
2015-04-13 12:50:00,30.65,30.65,30.64,30.64,14000.0,26.2335,26.2335,26.2249,26.2249,14000.0
2015-04-13 12:55:00,30.64,30.65,30.64,30.65,18000.0,26.2249,26.2335,26.2249,26.2335,18000.0
2015-04-13 13:00:00,30.65,30.65,30.64,30.64,12500.0,26.2335,26.2335,26.2249,26.2249,12500.0
2015-04-13 13:05:00,30.64,30.64,30.62,30.63,26500.0,26.2249,26.2249,26.2078,26.2164,26500.0
2015-04-13 13:10:00,30.62,30.62,30.61,30.62,10000.0,26.2078,26.2078,26.1993,26.2078,10000.0
2015-04-13 13:15:00,30.62,30.62,30.61,30.62,11000.0,26.2078,26.2078,26.1993,26.2078,11000.0
2015-04-13 13:20:00,30.62,30.62,30.59,30.59,55000.0,26.2078,26.2078,26.1821,26.1821,55000.0
2015-04-13 13:25:00,30.59,30.6,30.58,30.58,26000.0,26.1821,26.1907,26.1736,26.1736,26000.0
2015-04-13 13:30:00,30.58,30.58,30.58,30.58,15500.0,26.1736,26.1736,26.1736,26.1736,15500.0
2015-04-13 13:35:00,30.58,30.58,30.57,30.58,24000.0,26.1736,26.1736,26.165,26.1736,24000.0
2015-04-13 13:40:00,30.58,30.59,30.56,30.57,26500.0,26.1736,26.1821,26.1565,26.165,26500.0
2015-04-13 13:45:00,30.57,30.57,30.57,30.57,11500.0,26.165,26.165,26.165,26.165,11500.0
2015-04-13 13:50:00,30.55,30.57,30.55,30.57,19000.0,26.1479,26.165,26.1479,26.165,19000.0
2015-04-13 13:55:00,30.57,30.59,30.57,30.59,25500.0,26.165,26.1821,26.165,26.1821,25500.0
2015-04-13 14:00:00,30.59,30.59,30.58,30.59,9500.0,26.1821,26.1821,26.1736,26.1821,9500.0
2015-04-13 14:05:00,30.59,30.59,30.58,30.59,11500.0,26.1821,26.1821,26.1736,26.1821,11500.0
2015-04-13 14:10:00,30.59,30.59,30.58,30.58,45000.0,26.1821,26.1821,26.1736,26.1736,45000.0
2015-04-13 14:15:00,30.58,30.58,30.57,30.58,19000.0,26.1736,26.1736,26.165,26.1736,19000.0
2015-04-13 14:20:00,30.58,30.58,30.57,30.57,4000.0,26.1736,26.1736,26.165,26.165,4000.0
2015-04-13 14:25:00,30.58,30.58,30.58,30.58,8000.0,26.1736,26.1736,26.1736,26.1736,8000.0
2015-04-13 14:30:00,30.58,30.59,30.57,30.58,29000.0,26.1736,26.1821,26.165,26.1736,29000.0
2015-04-13 14:35:00,30.58,30.59,30.58,30.59,22500.0,26.1736,26.1821,26.1736,26.1821,22500.0
2015-04-13 14:40:00,30.6,30.6,30.59,30.59,5500.0,26.1907,26.1907,26.1821,26.1821,5500.0
2015-04-13 14:45:00,30.59,30.6,30.57,30.57,99500.0,26.1821,26.1907,26.165,26.165,99500.0
2015-04-13 14:50:00,30.58,30.58,30.55,30.57,72500.0,26.1736,26.1736,26.1479,26.165,72500.0
2015-04-13 14:55:00,30.57,30.57,30.56,30.57,14000.0,26.165,26.165,26.1565,26.165,14000.0
2015-04-13 15:00:00,30.56,30.57,30.55,30.56,50500.0,26.1565,26.165,26.1479,26.1565,50500.0
2015-04-13 15:05:00,30.56,30.58,30.55,30.58,71000.0,26.1565,26.1736,26.1479,26.1736,71000.0
2015-04-13 15:10:00,30.58,30.58,30.56,30.56,37500.0,26.1736,26.1736,26.1565,26.1565,37500.0
2015-04-13 15:15:00,30.56,30.57,30.55,30.55,22500.0,26.1565,26.165,26.1479,26.1479,22500.0
2015-04-13 15:20:00,30.55,30.56,30.53,30.53,57500.0,26.1479,26.1565,26.1308,26.1308,57500.0
2015-04-13 15:25:00,30.53,30.54,30.52,30.53,31500.0,26.1308,26.1393,26.1222,26.1308,31500.0
2015-04-13 15:30:00,30.53,30.54,30.52,30.53,34500.0,26.1308,26.1393,26.1222,26.1308,34500.0
2015-04-13 15:35:00,30.53,30.54,30.53,30.54,93000.0,26.1308,26.1393,26.1308,26.1393,93000.0
2015-04-13 15:40:00,30.54,30.56,30.54,30.55,120500.0,26.1393,26.1565,26.1393,26.1479,120500.0
2015-04-13 15:45:00,30.55,30.55,30.53,30.53,59000.0,26.1479,26.1479,26.1308,26.1308,59000.0
2015-04-13 15:50:00,30.53,30.53,30.52,30.53,68500.0,26.1308,26.1308,26.1222,26.1308,68500.0
2015-04-13 15:55:00,30.53,30.54,30.52,30.52,368500.0,26.1308,26.1393,26.1222,26.1222,368500.0
2015-04-14 09:30:00,30.54,30.6,30.54,30.59,111000.0,26.1393,26.1907,26.1393,26.1821,111000.0
2015-04-14 09:35:00,30.57,30.58,30.56,30.57,11500.0,26.165,26.1736,26.1565,26.165,11500.0
2015-04-14 09:40:00,30.57,30.57,30.54,30.54,14000.0,26.165,26.165,26.1393,26.1393,14000.0
2015-04-14 09:45:00,30.54,30.54,30.48,30.49,63000.0,26.1393,26.1393,26.088,26.0965,63000.0
2015-04-14 09:50:00,30.5,30.51,30.47,30.48,23500.0,26.1051,26.1137,26.0794,26.088,23500.0
2015-04-14 09:55:00,30.48,30.48,30.42,30.43,76000.0,26.088,26.088,26.0366,26.0452,76000.0
2015-04-14 10:00:00,30.42,30.43,30.36,30.36,40500.0,26.0366,26.0452,25.9853,25.9853,40500.0
2015-04-14 10:05:00,30.35,30.36,30.32,30.36,42500.0,25.9767,25.9853,25.951,25.9853,42500.0
2015-04-14 10:10:00,30.35,30.4,30.35,30.4,50500.0,25.9767,26.0195,25.9767,26.0195,50500.0
2015-04-14 10:15:00,30.39,30.41,30.39,30.39,14500.0,26.011,26.0281,26.011,26.011,14500.0
2015-04-14 10:20:00,30.39,30.39,30.37,30.38,26500.0,26.011,26.011,25.9938,26.0024,26500.0
2015-04-14 10:25:00,30.39,30.39,30.38,30.38,9500.0,26.011,26.011,26.0024,26.0024,9500.0
2015-04-14 10:30:00,30.38,30.38,30.36,30.36,11500.0,26.0024,26.0024,25.9853,25.9853,11500.0
2015-04-14 10:35:00,30.36,30.37,30.34,30.37,34000.0,25.9853,25.9938,25.9682,25.9938,34000.0
2015-04-14 10:40:00,30.37,30.38,30.37,30.38,58500.0,25.9938,26.0024,25.9938,26.0024,58500.0
2015-04-14 10:45:00,30.39,30.41,30.39,30.41,31500.0,26.011,26.0281,26.011,26.0281,31500.0
2015-04-14 10:50:00,30.41,30.42,30.4,30.41,26000.0,26.0281,26.0366,26.0195,26.0281,26000.0
2015-04-14 10:55:00,30.42,30.42,30.4,30.4,8000.0,26.0366,26.0366,26.0195,26.0195,8000.0
2015-04-14 11:00:00,30.4,30.4,30.38,30.4,18000.0,26.0195,26.0195,26.0024,26.0195,18000.0
2015-04-14 11:05:00,30.41,30.42,30.41,30.42,15500.0,26.0281,26.0366,26.0281,26.0366,15500.0
2015-04-14 11:10:00,30.42,30.51,30.42,30.5,40500.0,26.0366,26.1137,26.0366,26.1051,40500.0
2015-04-14 11:15:00,30.51,30.52,30.5,30.5,27000.0,26.1137,26.1222,26.1051,26.1051,27000.0
2015-04-14 11:20:00,30.5,30.5,30.49,30.49,30000.0,26.1051,26.1051,26.0965,26.0965,30000.0
2015-04-14 11:25:00,30.49,30.49,30.48,30.49,22500.0,26.0965,26.0965,26.088,26.0965,22500.0
2015-04-14 11:30:00,30.49,30.5,30.49,30.5,18000.0,26.0965,26.1051,26.0965,26.1051,18000.0
2015-04-14 11:35:00,30.5,30.5,30.49,30.49,11500.0,26.1051,26.1051,26.0965,26.0965,11500.0
2015-04-14 11:40:00,30.49,30.5,30.49,30.5,19000.0,26.0965,26.1051,26.0965,26.1051,19000.0
2015-04-14 11:45:00,30.5,30.5,30.49,30.5,5500.0,26.1051,26.1051,26.0965,26.1051,5500.0
2015-04-14 11:50:00,30.5,30.51,30.5,30.51,6500.0,26.1051,26.1137,26.1051,26.1137,6500.0
2015-04-14 11:55:00,30.51,30.51,30.5,30.51,23500.0,26.1137,26.1137,26.1051,26.1137,23500.0
2015-04-14 12:00:00,30.51,30.52,30.51,30.51,11000.0,26.1137,26.1222,26.1137,26.1137,11000.0
2015-04-14 12:05:00,30.51,30.53,30.51,30.52,45000.0,26.1137,26.1308,26.1137,26.1222,45000.0
2015-04-14 12:10:00,30.52,30.52,30.51,30.52,19500.0,26.1222,26.1222,26.1137,26.1222,19500.0
2015-04-14 12:15:00,30.52,30.52,30.51,30.51,10000.0,26.1222,26.1222,26.1137,26.1137,10000.0
2015-04-14 12:20:00,30.51,30.52,30.51,30.52,9500.0,26.1137,26.1222,26.1137,26.1222,9500.0
2015-04-14 12:25:00,30.52,30.53,30.52,30.52,25500.0,26.1222,26.1308,26.1222,26.1222,25500.0
2015-04-14 12:30:00,30.53,30.57,30.53,30.56,51500.0,26.1308,26.165,26.1308,26.1565,51500.0
2015-04-14 12:35:00,30.56,30.57,30.55,30.55,11500.0,26.1565,26.165,26.1479,26.1479,11500.0
2015-04-14 12:40:00,30.55,30.55,30.53,30.53,15500.0,26.1479,26.1479,26.1308,26.1308,15500.0
2015-04-14 12:45:00,30.53,30.54,30.53,30.53,7000.0,26.1308,26.1393,26.1308,26.1308,7000.0
2015-04-14 12:50:00,30.54,30.55,30.54,30.55,18500.0,26.1393,26.1479,26.1393,26.1479,18500.0
2015-04-14 12:55:00,30.53,30.54,30.52,30.53,9000.0,26.1308,26.1393,26.1222,26.1308,9000.0
2015-04-14 13:00:00,30.53,30.53,30.53,30.53,2500.0,26.1308,26.1308,26.1308,26.1308,2500.0
2015-04-14 13:05:00,30.53,30.53,30.52,30.53,9000.0,26.1308,26.1308,26.1222,26.1308,9000.0
2015-04-14 13:10:00,30.53,30.53,30.52,30.52,11000.0,26.1308,26.1308,26.1222,26.1222,11000.0
2015-04-14 13:15:00,30.51,30.52,30.51,30.52,11500.0,26.1137,26.1222,26.1137,26.1222,11500.0
2015-04-14 13:20:00,30.53,30.53,30.52,30.53,6000.0,26.1308,26.1308,26.1222,26.1308,6000.0
2015-04-14 13:25:00,30.53,30.53,30.52,30.53,13500.0,26.1308,26.1308,26.1222,26.1308,13500.0
2015-04-14 13:30:00,30.53,30.54,30.53,30.54,3000.0,26.1308,26.1393,26.1308,26.1393,3000.0
2015-04-14 13:35:00,30.53,30.53,30.51,30.52,20500.0,26.1308,26.1308,26.1137,26.1222,20500.0
2015-04-14 13:40:00,30.52,30.53,30.52,30.53,16000.0,26.1222,26.1308,26.1222,26.1308,16000.0
2015-04-14 13:45:00,30.52,30.53,30.52,30.52,17000.0,26.1222,26.1308,26.1222,26.1222,17000.0
2015-04-14 13:50:00,30.51,30.52,30.51,30.52,12000.0,26.1137,26.1222,26.1137,26.1222,12000.0
2015-04-14 13:55:00,30.52,30.52,30.52,30.52,11000.0,26.1222,26.1222,26.1222,26.1222,11000.0
2015-04-14 14:00:00,30.52,30.52,30.51,30.51,18000.0,26.1222,26.1222,26.1137,26.1137,18000.0
2015-04-14 14:05:00,30.52,30.53,30.51,30.53,37000.0,26.1222,26.1308,26.1137,26.1308,37000.0
2015-04-14 14:10:00,30.52,30.52,30.51,30.52,16500.0,26.1222,26.1222,26.1137,26.1222,16500.0
2015-04-14 14:15:00,30.52,30.53,30.52,30.53,10000.0,26.1222,26.1308,26.1222,26.1308,10000.0
2015-04-14 14:20:00,30.53,30.53,30.51,30.52,24000.0,26.1308,26.1308,26.1137,26.1222,24000.0
2015-04-14 14:25:00,30.52,30.53,30.52,30.53,8000.0,26.1222,26.1308,26.1222,26.1308,8000.0
2015-04-14 14:30:00,30.53,30.53,30.52,30.52,8000.0,26.1308,26.1308,26.1222,26.1222,8000.0
2015-04-14 14:35:00,30.51,30.52,30.49,30.49,18500.0,26.1137,26.1222,26.0965,26.0965,18500.0
2015-04-14 14:40:00,30.49,30.5,30.49,30.5,37500.0,26.0965,26.1051,26.0965,26.1051,37500.0
2015-04-14 14:45:00,30.5,30.51,30.5,30.51,35000.0,26.1051,26.1137,26.1051,26.1137,35000.0
2015-04-14 14:50:00,30.51,30.51,30.5,30.5,21000.0,26.1137,26.1137,26.1051,26.1051,21000.0
2015-04-14 14:55:00,30.5,30.52,30.5,30.52,27500.0,26.1051,26.1222,26.1051,26.1222,27500.0
2015-04-14 15:00:00,30.52,30.54,30.52,30.52,139500.0,26.1222,26.1393,26.1222,26.1222,139500.0
2015-04-14 15:05:00,30.52,30.53,30.52,30.52,40500.0,26.1222,26.1308,26.1222,26.1222,40500.0
2015-04-14 15:10:00,30.52,30.55,30.52,30.54,96000.0,26.1222,26.1479,26.1222,26.1393,96000.0
2015-04-14 15:15:00,30.54,30.55,30.54,30.54,50000.0,26.1393,26.1479,26.1393,26.1393,50000.0
2015-04-14 15:20:00,30.53,30.53,30.52,30.53,14000.0,26.1308,26.1308,26.1222,26.1308,14000.0
2015-04-14 15:25:00,30.53,30.54,30.52,30.52,46000.0,26.1308,26.1393,26.1222,26.1222,46000.0
2015-04-14 15:30:00,30.53,30.54,30.52,30.54,43500.0,26.1308,26.1393,26.1222,26.1393,43500.0
2015-04-14 15:35:00,30.53,30.54,30.53,30.54,37000.0,26.1308,26.1393,26.1308,26.1393,37000.0
2015-04-14 15:40:00,30.54,30.55,30.54,30.54,42500.0,26.1393,26.1479,26.1393,26.1393,42500.0
2015-04-14 15:45:00,30.55,30.56,30.54,30.54,76000.0,26.1479,26.1565,26.1393,26.1393,76000.0
2015-04-14 15:50:00,30.55,30.55,30.54,30.54,305500.0,26.1479,26.1479,26.1393,26.1393,305500.0
2015-04-14 15:55:00,30.54,30.55,30.52,30.55,733500.0,26.1393,26.1479,26.1222,26.1479,733500.0
2015-04-15 09:30:00,30.66,30.69,30.63,30.68,99500.0,26.242,26.2677,26.2164,26.2592,99500.0
2015-04-15 09:35:00,30.67,30.68,30.62,30.65,34000.0,26.2506,26.2592,26.2078,26.2335,34000.0
2015-04-15 09:40:00,30.64,30.66,30.63,30.66,8500.0,26.2249,26.242,26.2164,26.242,8500.0
2015-04-15 09:45:00,30.68,30.7,30.68,30.69,44500.0,26.2592,26.2763,26.2592,26.2677,44500.0
2015-04-15 09:50:00,30.71,30.72,30.69,30.69,20500.0,26.2848,26.2934,26.2677,26.2677,20500.0
2015-04-15 09:55:00,30.7,30.7,30.69,30.69,12500.0,26.2763,26.2763,26.2677,26.2677,12500.0
2015-04-15 10:00:00,30.69,30.7,30.67,30.68,15000.0,26.2677,26.2763,26.2506,26.2592,15000.0
2015-04-15 10:05:00,30.68,30.68,30.66,30.68,42500.0,26.2592,26.2592,26.242,26.2592,42500.0
2015-04-15 10:10:00,30.68,30.68,30.67,30.67,3500.0,26.2592,26.2592,26.2506,26.2506,3500.0
2015-04-15 10:15:00,30.69,30.71,30.68,30.71,12000.0,26.2677,26.2848,26.2592,26.2848,12000.0
2015-04-15 10:20:00,30.7,30.71,30.7,30.71,11500.0,26.2763,26.2848,26.2763,26.2848,11500.0
2015-04-15 10:25:00,30.72,30.72,30.69,30.69,18000.0,26.2934,26.2934,26.2677,26.2677,18000.0
2015-04-15 10:30:00,30.69,30.72,30.69,30.72,15000.0,26.2677,26.2934,26.2677,26.2934,15000.0
2015-04-15 10:35:00,30.71,30.72,30.71,30.72,10000.0,26.2848,26.2934,26.2848,26.2934,10000.0
2015-04-15 10:40:00,30.72,30.73,30.72,30.73,9500.0,26.2934,26.302,26.2934,26.302,9500.0
2015-04-15 10:45:00,30.73,30.74,30.73,30.74,14000.0,26.302,26.3105,26.302,26.3105,14000.0
2015-04-15 10:50:00,30.74,30.74,30.72,30.72,177500.0,26.3105,26.3105,26.2934,26.2934,177500.0
2015-04-15 10:55:00,30.73,30.73,30.71,30.73,48000.0,26.302,26.302,26.2848,26.302,48000.0
2015-04-15 11:00:00,30.73,30.73,30.72,30.72,36500.0,26.302,26.302,26.2934,26.2934,36500.0
2015-04-15 11:05:00,30.72,30.72,30.71,30.72,63500.0,26.2934,26.2934,26.2848,26.2934,63500.0
2015-04-15 11:10:00,30.72,30.72,30.71,30.72,44500.0,26.2934,26.2934,26.2848,26.2934,44500.0
2015-04-15 11:15:00,30.72,30.73,30.71,30.71,29500.0,26.2934,26.302,26.2848,26.2848,29500.0
2015-04-15 11:20:00,30.71,30.71,30.7,30.71,19500.0,26.2848,26.2848,26.2763,26.2848,19500.0
2015-04-15 11:25:00,30.7,30.72,30.7,30.72,17500.0,26.2763,26.2934,26.2763,26.2934,17500.0
2015-04-15 11:30:00,30.71,30.72,30.69,30.7,17500.0,26.2848,26.2934,26.2677,26.2763,17500.0
2015-04-15 11:35:00,30.7,30.71,30.7,30.7,17500.0,26.2763,26.2848,26.2763,26.2763,17500.0
2015-04-15 11:40:00,30.69,30.71,30.69,30.71,14000.0,26.2677,26.2848,26.2677,26.2848,14000.0
2015-04-15 11:45:00,30.7,30.71,30.69,30.7,38500.0,26.2763,26.2848,26.2677,26.2763,38500.0
2015-04-15 11:50:00,30.7,30.71,30.7,30.7,15000.0,26.2763,26.2848,26.2763,26.2763,15000.0
2015-04-15 11:55:00,30.7,30.73,30.7,30.73,33000.0,26.2763,26.302,26.2763,26.302,33000.0
2015-04-15 12:00:00,30.73,30.73,30.72,30.73,58500.0,26.302,26.302,26.2934,26.302,58500.0
2015-04-15 12:05:00,30.73,30.73,30.72,30.73,10000.0,26.302,26.302,26.2934,26.302,10000.0
2015-04-15 12:10:00,30.73,30.73,30.72,30.73,18000.0,26.302,26.302,26.2934,26.302,18000.0
2015-04-15 12:15:00,30.73,30.74,30.73,30.73,17500.0,26.302,26.3105,26.302,26.302,17500.0
2015-04-15 12:20:00,30.74,30.74,30.73,30.73,36000.0,26.3105,26.3105,26.302,26.302,36000.0
2015-04-15 12:25:00,30.73,30.73,30.72,30.72,13000.0,26.302,26.302,26.2934,26.2934,13000.0
2015-04-15 12:30:00,30.71,30.72,30.7,30.7,20000.0,26.2848,26.2934,26.2763,26.2763,20000.0
2015-04-15 12:35:00,30.7,30.72,30.7,30.71,9000.0,26.2763,26.2934,26.2763,26.2848,9000.0
2015-04-15 12:40:00,30.72,30.73,30.72,30.72,15500.0,26.2934,26.302,26.2934,26.2934,15500.0
2015-04-15 12:45:00,30.73,30.73,30.72,30.73,20000.0,26.302,26.302,26.2934,26.302,20000.0
2015-04-15 12:50:00,30.72,30.73,30.72,30.73,28000.0,26.2934,26.302,26.2934,26.302,28000.0
2015-04-15 12:55:00,30.73,30.75,30.73,30.75,30500.0,26.302,26.3191,26.302,26.3191,30500.0
2015-04-15 13:00:00,30.75,30.75,30.75,30.75,8500.0,26.3191,26.3191,26.3191,26.3191,8500.0
2015-04-15 13:05:00,30.75,30.75,30.75,30.75,6000.0,26.3191,26.3191,26.3191,26.3191,6000.0
2015-04-15 13:10:00,30.75,30.77,30.75,30.76,35000.0,26.3191,26.3362,26.3191,26.3276,35000.0
2015-04-15 13:15:00,30.76,30.77,30.76,30.77,7500.0,26.3276,26.3362,26.3276,26.3362,7500.0
2015-04-15 13:20:00,30.77,30.78,30.77,30.78,6500.0,26.3362,26.3448,26.3362,26.3448,6500.0
2015-04-15 13:25:00,30.77,30.8,30.77,30.8,91000.0,26.3362,26.3619,26.3362,26.3619,91000.0
2015-04-15 13:30:00,30.8,30.8,30.78,30.79,36000.0,26.3619,26.3619,26.3448,26.3533,36000.0
2015-04-15 13:35:00,30.79,30.8,30.79,30.79,63000.0,26.3533,26.3619,26.3533,26.3533,63000.0
2015-04-15 13:40:00,30.79,30.79,30.78,30.79,10000.0,26.3533,26.3533,26.3448,26.3533,10000.0
2015-04-15 13:45:00,30.79,30.79,30.78,30.79,26500.0,26.3533,26.3533,26.3448,26.3533,26500.0
2015-04-15 13:50:00,30.78,30.78,30.77,30.77,13000.0,26.3448,26.3448,26.3362,26.3362,13000.0
2015-04-15 13:55:00,30.77,30.78,30.77,30.77,24000.0,26.3362,26.3448,26.3362,26.3362,24000.0
2015-04-15 14:00:00,30.78,30.78,30.77,30.78,14500.0,26.3448,26.3448,26.3362,26.3448,14500.0
2015-04-15 14:05:00,30.78,30.79,30.78,30.78,29000.0,26.3448,26.3533,26.3448,26.3448,29000.0
2015-04-15 14:10:00,30.79,30.79,30.77,30.77,65000.0,26.3533,26.3533,26.3362,26.3362,65000.0
2015-04-15 14:15:00,30.78,30.79,30.77,30.78,22500.0,26.3448,26.3533,26.3362,26.3448,22500.0
2015-04-15 14:20:00,30.78,30.78,30.76,30.77,41000.0,26.3448,26.3448,26.3276,26.3362,41000.0
2015-04-15 14:25:00,30.77,30.77,30.76,30.77,21000.0,26.3362,26.3362,26.3276,26.3362,21000.0
2015-04-15 14:30:00,30.77,30.77,30.76,30.76,29000.0,26.3362,26.3362,26.3276,26.3276,29000.0
2015-04-15 14:35:00,30.75,30.76,30.75,30.75,41500.0,26.3191,26.3276,26.3191,26.3191,41500.0
2015-04-15 14:40:00,30.75,30.77,30.75,30.76,31000.0,26.3191,26.3362,26.3191,26.3276,31000.0
2015-04-15 14:45:00,30.76,30.77,30.76,30.77,19500.0,26.3276,26.3362,26.3276,26.3362,19500.0
2015-04-15 14:50:00,30.77,30.77,30.77,30.77,48000.0,26.3362,26.3362,26.3362,26.3362,48000.0
2015-04-15 14:55:00,30.76,30.77,30.76,30.76,17500.0,26.3276,26.3362,26.3276,26.3276,17500.0
2015-04-15 15:00:00,30.76,30.77,30.75,30.77,52500.0,26.3276,26.3362,26.3191,26.3362,52500.0
2015-04-15 15:05:00,30.77,30.77,30.76,30.77,13500.0,26.3362,26.3362,26.3276,26.3362,13500.0
2015-04-15 15:10:00,30.77,30.77,30.75,30.75,19500.0,26.3362,26.3362,26.3191,26.3191,19500.0
2015-04-15 15:15:00,30.76,30.76,30.75,30.76,10500.0,26.3276,26.3276,26.3191,26.3276,10500.0
2015-04-15 15:20:00,30.76,30.76,30.75,30.75,23000.0,26.3276,26.3276,26.3191,26.3191,23000.0
2015-04-15 15:25:00,30.74,30.76,30.74,30.76,21500.0,26.3105,26.3276,26.3105,26.3276,21500.0
2015-04-15 15:30:00,30.76,30.76,30.76,30.76,16000.0,26.3276,26.3276,26.3276,26.3276,16000.0
2015-04-15 15:35:00,30.76,30.76,30.74,30.74,52500.0,26.3276,26.3276,26.3105,26.3105,52500.0
2015-04-15 15:40:00,30.74,30.75,30.73,30.73,43000.0,26.3105,26.3191,26.302,26.302,43000.0
2015-04-15 15:45:00,30.73,30.73,30.71,30.72,36500.0,26.302,26.302,26.2848,26.2934,36500.0
2015-04-15 15:50:00,30.71,30.72,30.71,30.71,12500.0,26.2848,26.2934,26.2848,26.2848,12500.0
2015-04-15 15:55:00,30.7,30.7,30.68,30.68,111000.0,26.2763,26.2763,26.2592,26.2592,111000.0
2015-04-16 09:30:00,30.64,30.65,30.59,30.6,122500.0,26.2249,26.2335,26.1821,26.1907,122500.0
2015-04-16 09:35:00,30.62,30.63,30.58,30.59,19500.0,26.2078,26.2164,26.1736,26.1821,19500.0
2015-04-16 09:40:00,30.58,30.63,30.58,30.62,23000.0,26.1736,26.2164,26.1736,26.2078,23000.0
2015-04-16 09:45:00,30.62,30.63,30.56,30.56,44500.0,26.2078,26.2164,26.1565,26.1565,44500.0
2015-04-16 09:50:00,30.56,30.56,30.51,30.53,141000.0,26.1565,26.1565,26.1137,26.1308,141000.0
2015-04-16 09:55:00,30.53,30.55,30.52,30.54,60500.0,26.1308,26.1479,26.1222,26.1393,60500.0
2015-04-16 10:00:00,30.53,30.56,30.53,30.55,54000.0,26.1308,26.1565,26.1308,26.1479,54000.0
2015-04-16 10:05:00,30.56,30.57,30.53,30.54,26500.0,26.1565,26.165,26.1308,26.1393,26500.0
2015-04-16 10:10:00,30.54,30.58,30.54,30.56,20500.0,26.1393,26.1736,26.1393,26.1565,20500.0
2015-04-16 10:15:00,30.56,30.58,30.54,30.56,19000.0,26.1565,26.1736,26.1393,26.1565,19000.0
2015-04-16 10:20:00,30.56,30.56,30.54,30.54,17500.0,26.1565,26.1565,26.1393,26.1393,17500.0
2015-04-16 10:25:00,30.54,30.55,30.53,30.54,44000.0,26.1393,26.1479,26.1308,26.1393,44000.0
2015-04-16 10:30:00,30.53,30.54,30.51,30.53,31500.0,26.1308,26.1393,26.1137,26.1308,31500.0
2015-04-16 10:35:00,30.53,30.56,30.53,30.56,33500.0,26.1308,26.1565,26.1308,26.1565,33500.0
2015-04-16 10:40:00,30.56,30.57,30.56,30.57,22500.0,26.1565,26.165,26.1565,26.165,22500.0
2015-04-16 10:45:00,30.56,30.6,30.56,30.58,45000.0,26.1565,26.1907,26.1565,26.1736,45000.0
2015-04-16 10:50:00,30.59,30.6,30.57,30.58,30000.0,26.1821,26.1907,26.165,26.1736,30000.0
2015-04-16 10:55:00,30.58,30.59,30.57,30.58,29000.0,26.1736,26.1821,26.165,26.1736,29000.0
2015-04-16 11:00:00,30.58,30.58,30.57,30.58,34500.0,26.1736,26.1736,26.165,26.1736,34500.0
2015-04-16 11:05:00,30.58,30.58,30.58,30.58,59000.0,26.1736,26.1736,26.1736,26.1736,59000.0
2015-04-16 11:10:00,30.59,30.6,30.58,30.6,37000.0,26.1821,26.1907,26.1736,26.1907,37000.0
2015-04-16 11:15:00,30.6,30.62,30.6,30.61,34000.0,26.1907,26.2078,26.1907,26.1993,34000.0
2015-04-16 11:20:00,30.61,30.61,30.61,30.61,12000.0,26.1993,26.1993,26.1993,26.1993,12000.0
2015-04-16 11:25:00,30.61,30.62,30.6,30.61,39000.0,26.1993,26.2078,26.1907,26.1993,39000.0
2015-04-16 11:30:00,30.61,30.61,30.59,30.59,21500.0,26.1993,26.1993,26.1821,26.1821,21500.0
2015-04-16 11:35:00,30.6,30.61,30.6,30.6,99000.0,26.1907,26.1993,26.1907,26.1907,99000.0
2015-04-16 11:40:00,30.6,30.6,30.57,30.57,40000.0,26.1907,26.1907,26.165,26.165,40000.0
2015-04-16 11:45:00,30.57,30.58,30.57,30.58,14500.0,26.165,26.1736,26.165,26.1736,14500.0
2015-04-16 11:50:00,30.57,30.58,30.57,30.58,126000.0,26.165,26.1736,26.165,26.1736,126000.0
2015-04-16 11:55:00,30.58,30.58,30.57,30.58,31000.0,26.1736,26.1736,26.165,26.1736,31000.0
2015-04-16 12:00:00,30.58,30.58,30.57,30.58,353000.0,26.1736,26.1736,26.165,26.1736,353000.0
2015-04-16 12:05:00,30.58,30.59,30.58,30.58,58000.0,26.1736,26.1821,26.1736,26.1736,58000.0
2015-04-16 12:10:00,30.58,30.6,30.58,30.6,266500.0,26.1736,26.1907,26.1736,26.1907,266500.0
2015-04-16 12:15:00,30.6,30.61,30.6,30.6,44000.0,26.1907,26.1993,26.1907,26.1907,44000.0
2015-04-16 12:20:00,30.6,30.61,30.6,30.6,11500.0,26.1907,26.1993,26.1907,26.1907,11500.0
2015-04-16 12:25:00,30.6,30.61,30.6,30.6,372500.0,26.1907,26.1993,26.1907,26.1907,372500.0
2015-04-16 12:30:00,30.6,30.61,30.59,30.6,63000.0,26.1907,26.1993,26.1821,26.1907,63000.0
2015-04-16 12:35:00,30.6,30.6,30.58,30.59,382000.0,26.1907,26.1907,26.1736,26.1821,382000.0
2015-04-16 12:40:00,30.59,30.61,30.59,30.61,63000.0,26.1821,26.1993,26.1821,26.1993,63000.0
2015-04-16 12:45:00,30.6,30.61,30.6,30.61,94500.0,26.1907,26.1993,26.1907,26.1993,94500.0
2015-04-16 12:50:00,30.6,30.61,30.59,30.6,39500.0,26.1907,26.1993,26.1821,26.1907,39500.0
2015-04-16 12:55:00,30.6,30.61,30.6,30.61,66500.0,26.1907,26.1993,26.1907,26.1993,66500.0
2015-04-16 13:00:00,30.61,30.62,30.6,30.61,38500.0,26.1993,26.2078,26.1907,26.1993,38500.0
2015-04-16 13:05:00,30.62,30.62,30.61,30.61,22000.0,26.2078,26.2078,26.1993,26.1993,22000.0
2015-04-16 13:10:00,30.61,30.61,30.6,30.61,283000.0,26.1993,26.1993,26.1907,26.1993,283000.0
2015-04-16 13:15:00,30.61,30.62,30.6,30.62,352500.0,26.1993,26.2078,26.1907,26.2078,352500.0
2015-04-16 13:20:00,30.62,30.62,30.62,30.62,33000.0,26.2078,26.2078,26.2078,26.2078,33000.0
2015-04-16 13:25:00,30.62,30.62,30.6,30.62,17500.0,26.2078,26.2078,26.1907,26.2078,17500.0
2015-04-16 13:30:00,30.61,30.62,30.61,30.62,15000.0,26.1993,26.2078,26.1993,26.2078,15000.0
2015-04-16 13:35:00,30.62,30.64,30.62,30.64,21000.0,26.2078,26.2249,26.2078,26.2249,21000.0
2015-04-16 13:40:00,30.63,30.65,30.63,30.65,27000.0,26.2164,26.2335,26.2164,26.2335,27000.0
2015-04-16 13:45:00,30.66,30.68,30.66,30.68,79000.0,26.242,26.2592,26.242,26.2592,79000.0
2015-04-16 13:50:00,30.69,30.69,30.68,30.68,54000.0,26.2677,26.2677,26.2592,26.2592,54000.0
2015-04-16 13:55:00,30.68,30.69,30.68,30.68,13500.0,26.2592,26.2677,26.2592,26.2592,13500.0
2015-04-16 14:00:00,30.68,30.68,30.67,30.67,15500.0,26.2592,26.2592,26.2506,26.2506,15500.0
2015-04-16 14:05:00,30.67,30.68,30.66,30.67,53000.0,26.2506,26.2592,26.242,26.2506,53000.0
2015-04-16 14:10:00,30.67,30.67,30.66,30.66,17000.0,26.2506,26.2506,26.242,26.242,17000.0
2015-04-16 14:15:00,30.66,30.67,30.66,30.67,61000.0,26.242,26.2506,26.242,26.2506,61000.0
2015-04-16 14:20:00,30.67,30.68,30.66,30.67,168000.0,26.2506,26.2592,26.242,26.2506,168000.0
2015-04-16 14:25:00,30.67,30.67,30.66,30.67,65500.0,26.2506,26.2506,26.242,26.2506,65500.0
2015-04-16 14:30:00,30.67,30.68,30.66,30.67,62500.0,26.2506,26.2592,26.242,26.2506,62500.0
2015-04-16 14:35:00,30.67,30.68,30.67,30.67,121500.0,26.2506,26.2592,26.2506,26.2506,121500.0
2015-04-16 14:40:00,30.67,30.68,30.67,30.68,122500.0,26.2506,26.2592,26.2506,26.2592,122500.0
2015-04-16 14:45:00,30.68,30.68,30.67,30.67,424000.0,26.2592,26.2592,26.2506,26.2506,424000.0
2015-04-16 14:50:00,30.67,30.67,30.66,30.66,208000.0,26.2506,26.2506,26.242,26.242,208000.0
2015-04-16 14:55:00,30.66,30.66,30.64,30.64,326500.0,26.242,26.242,26.2249,26.2249,326500.0
2015-04-16 15:00:00,30.64,30.65,30.64,30.64,94000.0,26.2249,26.2335,26.2249,26.2249,94000.0
2015-04-16 15:05:00,30.63,30.64,30.63,30.64,256500.0,26.2164,26.2249,26.2164,26.2249,256500.0
2015-04-16 15:10:00,30.64,30.64,30.63,30.63,103500.0,26.2249,26.2249,26.2164,26.2164,103500.0
2015-04-16 15:15:00,30.63,30.63,30.62,30.62,99000.0,26.2164,26.2164,26.2078,26.2078,99000.0
2015-04-16 15:20:00,30.62,30.62,30.6,30.6,154500.0,26.2078,26.2078,26.1907,26.1907,154500.0
2015-04-16 15:25:00,30.6,30.6,30.59,30.59,201500.0,26.1907,26.1907,26.1821,26.1821,201500.0
2015-04-16 15:30:00,30.59,30.61,30.59,30.61,139500.0,26.1821,26.1993,26.1821,26.1993,139500.0
2015-04-16 15:35:00,30.61,30.62,30.61,30.62,50000.0,26.1993,26.2078,26.1993,26.2078,50000.0
2015-04-16 15:40:00,30.61,30.61,30.6,30.61,57500.0,26.1993,26.1993,26.1907,26.1993,57500.0
2015-04-16 15:45:00,30.61,30.61,30.59,30.61,58500.0,26.1993,26.1993,26.1821,26.1993,58500.0
2015-04-16 15:50:00,30.61,30.61,30.6,30.6,26500.0,26.1993,26.1993,26.1907,26.1907,26500.0
2015-04-16 15:55:00,30.6,30.61,30.6,30.6,73000.0,26.1907,26.1993,26.1907,26.1907,73000.0
2015-04-17 09:30:00,30.38,30.42,30.34,30.39,297500.0,26.0024,26.0366,25.9682,26.011,297500.0
2015-04-17 09:35:00,30.39,30.41,30.38,30.38,47500.0,26.011,26.0281,26.0024,26.0024,47500.0
2015-04-17 09:40:00,30.37,30.38,30.3,30.33,59000.0,25.9938,26.0024,25.9339,25.9596,59000.0
2015-04-17 09:45:00,30.32,30.32,30.27,30.3,103500.0,25.951,25.951,25.9082,25.9339,103500.0
2015-04-17 09:50:00,30.31,30.33,30.3,30.33,132500.0,25.9425,25.9596,25.9339,25.9596,132500.0
2015-04-17 09:55:00,30.32,30.32,30.3,30.3,151500.0,25.951,25.951,25.9339,25.9339,151500.0
2015-04-17 10:00:00,30.28,30.3,30.25,30.25,76000.0,25.9168,25.9339,25.8911,25.8911,76000.0
2015-04-17 10:05:00,30.25,30.26,30.2,30.22,81000.0,25.8911,25.8997,25.8483,25.8654,81000.0
2015-04-17 10:10:00,30.23,30.24,30.21,30.23,73000.0,25.874,25.8826,25.8569,25.874,73000.0
2015-04-17 10:15:00,30.22,30.24,30.2,30.2,53500.0,25.8654,25.8826,25.8483,25.8483,53500.0
2015-04-17 10:20:00,30.21,30.22,30.18,30.21,37500.0,25.8569,25.8654,25.8312,25.8569,37500.0
2015-04-17 10:25:00,30.2,30.22,30.2,30.21,43000.0,25.8483,25.8654,25.8483,25.8569,43000.0
2015-04-17 10:30:00,30.21,30.24,30.21,30.24,34500.0,25.8569,25.8826,25.8569,25.8826,34500.0
2015-04-17 10:35:00,30.24,30.25,30.23,30.23,20000.0,25.8826,25.8911,25.874,25.874,20000.0
2015-04-17 10:40:00,30.23,30.26,30.23,30.26,16000.0,25.874,25.8997,25.874,25.8997,16000.0
2015-04-17 10:45:00,30.26,30.26,30.24,30.25,11000.0,25.8997,25.8997,25.8826,25.8911,11000.0
2015-04-17 10:50:00,30.22,30.23,30.21,30.21,11500.0,25.8654,25.874,25.8569,25.8569,11500.0
2015-04-17 10:55:00,30.21,30.21,30.19,30.19,41500.0,25.8569,25.8569,25.8398,25.8398,41500.0
2015-04-17 11:00:00,30.19,30.2,30.14,30.16,182000.0,25.8398,25.8483,25.797,25.8141,182000.0
2015-04-17 11:05:00,30.16,30.18,30.14,30.18,22500.0,25.8141,25.8312,25.797,25.8312,22500.0
2015-04-17 11:10:00,30.17,30.19,30.17,30.18,41000.0,25.8227,25.8398,25.8227,25.8312,41000.0
2015-04-17 11:15:00,30.19,30.2,30.17,30.2,61500.0,25.8398,25.8483,25.8227,25.8483,61500.0
2015-04-17 11:20:00,30.2,30.25,30.2,30.24,50500.0,25.8483,25.8911,25.8483,25.8826,50500.0
2015-04-17 11:25:00,30.23,30.26,30.23,30.26,84500.0,25.874,25.8997,25.874,25.8997,84500.0
2015-04-17 11:30:00,30.26,30.27,30.25,30.26,57000.0,25.8997,25.9082,25.8911,25.8997,57000.0
2015-04-17 11:35:00,30.26,30.26,30.22,30.23,131500.0,25.8997,25.8997,25.8654,25.874,131500.0
2015-04-17 11:40:00,30.23,30.23,30.21,30.22,28000.0,25.874,25.874,25.8569,25.8654,28000.0
2015-04-17 11:45:00,30.22,30.24,30.22,30.24,30000.0,25.8654,25.8826,25.8654,25.8826,30000.0
2015-04-17 11:50:00,30.24,30.25,30.24,30.24,14500.0,25.8826,25.8911,25.8826,25.8826,14500.0
2015-04-17 11:55:00,30.25,30.26,30.24,30.24,134500.0,25.8911,25.8997,25.8826,25.8826,134500.0
2015-04-17 12:00:00,30.23,30.25,30.23,30.25,28000.0,25.874,25.8911,25.874,25.8911,28000.0
2015-04-17 12:05:00,30.24,30.24,30.23,30.24,18500.0,25.8826,25.8826,25.874,25.8826,18500.0
2015-04-17 12:10:00,30.24,30.27,30.24,30.26,540500.0,25.8826,25.9082,25.8826,25.8997,540500.0
2015-04-17 12:15:00,30.26,30.26,30.23,30.24,16500.0,25.8997,25.8997,25.874,25.8826,16500.0
2015-04-17 12:20:00,30.23,30.25,30.23,30.23,70000.0,25.874,25.8911,25.874,25.874,70000.0
2015-04-17 12:25:00,30.23,30.24,30.22,30.22,32000.0,25.874,25.8826,25.8654,25.8654,32000.0
2015-04-17 12:30:00,30.22,30.24,30.21,30.24,55500.0,25.8654,25.8826,25.8569,25.8826,55500.0
2015-04-17 12:35:00,30.24,30.26,30.24,30.24,28000.0,25.8826,25.8997,25.8826,25.8826,28000.0
2015-04-17 12:40:00,30.24,30.26,30.24,30.24,26500.0,25.8826,25.8997,25.8826,25.8826,26500.0
2015-04-17 12:45:00,30.24,30.26,30.24,30.26,18000.0,25.8826,25.8997,25.8826,25.8997,18000.0
2015-04-17 12:50:00,30.25,30.26,30.23,30.23,36500.0,25.8911,25.8997,25.874,25.874,36500.0
2015-04-17 12:55:00,30.24,30.25,30.24,30.25,13000.0,25.8826,25.8911,25.8826,25.8911,13000.0
2015-04-17 13:00:00,30.26,30.26,30.25,30.26,21500.0,25.8997,25.8997,25.8911,25.8997,21500.0
2015-04-17 13:05:00,30.26,30.27,30.26,30.26,32500.0,25.8997,25.9082,25.8997,25.8997,32500.0
2015-04-17 13:10:00,30.26,30.26,30.26,30.26,3000.0,25.8997,25.8997,25.8997,25.8997,3000.0
2015-04-17 13:15:00,30.25,30.27,30.25,30.27,11000.0,25.8911,25.9082,25.8911,25.9082,11000.0
2015-04-17 13:20:00,30.27,30.28,30.27,30.28,22500.0,25.9082,25.9168,25.9082,25.9168,22500.0
2015-04-17 13:25:00,30.27,30.27,30.25,30.26,49000.0,25.9082,25.9082,25.8911,25.8997,49000.0
2015-04-17 13:30:00,30.26,30.26,30.23,30.23,42500.0,25.8997,25.8997,25.874,25.874,42500.0
2015-04-17 13:35:00,30.23,30.25,30.23,30.23,15500.0,25.874,25.8911,25.874,25.874,15500.0
2015-04-17 13:40:00,30.23,30.23,30.22,30.23,30500.0,25.874,25.874,25.8654,25.874,30500.0
2015-04-17 13:45:00,30.23,30.25,30.21,30.24,31500.0,25.874,25.8911,25.8569,25.8826,31500.0
2015-04-17 13:50:00,30.24,30.25,30.19,30.2,76000.0,25.8826,25.8911,25.8398,25.8483,76000.0
2015-04-17 13:55:00,30.19,30.2,30.18,30.19,102500.0,25.8398,25.8483,25.8312,25.8398,102500.0
2015-04-17 14:00:00,30.19,30.2,30.18,30.18,25500.0,25.8398,25.8483,25.8312,25.8312,25500.0
2015-04-17 14:05:00,30.18,30.19,30.15,30.16,45500.0,25.8312,25.8398,25.8055,25.8141,45500.0
2015-04-17 14:10:00,30.16,30.17,30.15,30.17,32500.0,25.8141,25.8227,25.8055,25.8227,32500.0
2015-04-17 14:15:00,30.16,30.17,30.14,30.16,356000.0,25.8141,25.8227,25.797,25.8141,356000.0
2015-04-17 14:20:00,30.16,30.17,30.15,30.17,49000.0,25.8141,25.8227,25.8055,25.8227,49000.0
2015-04-17 14:25:00,30.17,30.17,30.16,30.17,52000.0,25.8227,25.8227,25.8141,25.8227,52000.0
2015-04-17 14:30:00,30.16,30.16,30.13,30.14,116000.0,25.8141,25.8141,25.7884,25.797,116000.0
2015-04-17 14:35:00,30.14,30.17,30.13,30.16,32000.0,25.797,25.8227,25.7884,25.8141,32000.0
2015-04-17 14:40:00,30.16,30.17,30.16,30.17,32500.0,25.8141,25.8227,25.8141,25.8227,32500.0
2015-04-17 14:45:00,30.17,30.18,30.15,30.15,39500.0,25.8227,25.8312,25.8055,25.8055,39500.0
2015-04-17 14:50:00,30.15,30.16,30.15,30.15,11500.0,25.8055,25.8141,25.8055,25.8055,11500.0
2015-04-17 14:55:00,30.16,30.16,30.15,30.16,13500.0,25.8141,25.8141,25.8055,25.8141,13500.0
2015-04-17 15:00:00,30.16,30.18,30.16,30.18,14000.0,25.8141,25.8312,25.8141,25.8312,14000.0
2015-04-17 15:05:00,30.17,30.17,30.16,30.17,51500.0,25.8227,25.8227,25.8141,25.8227,51500.0
2015-04-17 15:10:00,30.16,30.19,30.16,30.19,34000.0,25.8141,25.8398,25.8141,25.8398,34000.0
2015-04-17 15:15:00,30.19,30.2,30.18,30.19,46000.0,25.8398,25.8483,25.8312,25.8398,46000.0
2015-04-17 15:20:00,30.19,30.19,30.16,30.18,30500.0,25.8398,25.8398,25.8141,25.8312,30500.0
2015-04-17 15:25:00,30.18,30.19,30.18,30.19,63500.0,25.8312,25.8398,25.8312,25.8398,63500.0
2015-04-17 15:30:00,30.2,30.25,30.2,30.24,64500.0,25.8483,25.8911,25.8483,25.8826,64500.0
2015-04-17 15:35:00,30.24,30.27,30.24,30.26,57000.0,25.8826,25.9082,25.8826,25.8997,57000.0
2015-04-17 15:40:00,30.25,30.26,30.24,30.24,38000.0,25.8911,25.8997,25.8826,25.8826,38000.0
2015-04-17 15:45:00,30.24,30.25,30.23,30.23,94000.0,25.8826,25.8911,25.874,25.874,94000.0
2015-04-17 15:50:00,30.23,30.24,30.23,30.23,44000.0,25.874,25.8826,25.874,25.874,44000.0
2015-04-17 15:55:00,30.24,30.25,30.23,30.24,62000.0,25.8826,25.8911,25.874,25.8826,62000.0
2015-04-20 09:30:00,30.43,30.45,30.41,30.43,107500.0,26.0452,26.0623,26.0281,26.0452,107500.0
2015-04-20 09:35:00,30.46,30.46,30.4,30.4,17000.0,26.0709,26.0709,26.0195,26.0195,17000.0
2015-04-20 09:40:00,30.4,30.44,30.4,30.43,51000.0,26.0195,26.0537,26.0195,26.0452,51000.0
2015-04-20 09:45:00,30.43,30.5,30.43,30.48,90500.0,26.0452,26.1051,26.0452,26.088,90500.0
2015-04-20 09:50:00,30.48,30.51,30.48,30.49,289500.0,26.088,26.1137,26.088,26.0965,289500.0
2015-04-20 09:55:00,30.48,30.49,30.47,30.47,65000.0,26.088,26.0965,26.0794,26.0794,65000.0
2015-04-20 10:00:00,30.49,30.49,30.44,30.44,93000.0,26.0965,26.0965,26.0537,26.0537,93000.0
2015-04-20 10:05:00,30.44,30.45,30.43,30.45,68500.0,26.0537,26.0623,26.0452,26.0623,68500.0
2015-04-20 10:10:00,30.45,30.45,30.41,30.41,53500.0,26.0623,26.0623,26.0281,26.0281,53500.0
2015-04-20 10:15:00,30.42,30.43,30.4,30.41,76000.0,26.0366,26.0452,26.0195,26.0281,76000.0
2015-04-20 10:20:00,30.41,30.42,30.4,30.41,73000.0,26.0281,26.0366,26.0195,26.0281,73000.0
2015-04-20 10:25:00,30.41,30.44,30.41,30.43,72500.0,26.0281,26.0537,26.0281,26.0452,72500.0
2015-04-20 10:30:00,30.43,30.45,30.42,30.44,75000.0,26.0452,26.0623,26.0366,26.0537,75000.0
2015-04-20 10:35:00,30.44,30.46,30.44,30.45,86000.0,26.0537,26.0709,26.0537,26.0623,86000.0
2015-04-20 10:40:00,30.46,30.47,30.45,30.45,67500.0,26.0709,26.0794,26.0623,26.0623,67500.0
2015-04-20 10:45:00,30.45,30.46,30.45,30.45,61500.0,26.0623,26.0709,26.0623,26.0623,61500.0
2015-04-20 10:50:00,30.45,30.46,30.45,30.45,58000.0,26.0623,26.0709,26.0623,26.0623,58000.0
2015-04-20 10:55:00,30.46,30.5,30.46,30.49,164500.0,26.0709,26.1051,26.0709,26.0965,164500.0
2015-04-20 11:00:00,30.49,30.53,30.49,30.53,48000.0,26.0965,26.1308,26.0965,26.1308,48000.0
2015-04-20 11:05:00,30.54,30.55,30.54,30.55,83000.0,26.1393,26.1479,26.1393,26.1479,83000.0
2015-04-20 11:10:00,30.55,30.55,30.53,30.53,20000.0,26.1479,26.1479,26.1308,26.1308,20000.0
2015-04-20 11:15:00,30.53,30.53,30.52,30.52,30500.0,26.1308,26.1308,26.1222,26.1222,30500.0
2015-04-20 11:20:00,30.52,30.53,30.52,30.53,23000.0,26.1222,26.1308,26.1222,26.1308,23000.0
2015-04-20 11:25:00,30.52,30.53,30.52,30.52,34500.0,26.1222,26.1308,26.1222,26.1222,34500.0
2015-04-20 11:30:00,30.52,30.53,30.52,30.53,24000.0,26.1222,26.1308,26.1222,26.1308,24000.0
2015-04-20 11:35:00,30.53,30.54,30.51,30.51,37500.0,26.1308,26.1393,26.1137,26.1137,37500.0
2015-04-20 11:40:00,30.51,30.52,30.51,30.52,14000.0,26.1137,26.1222,26.1137,26.1222,14000.0
2015-04-20 11:45:00,30.52,30.52,30.51,30.52,19000.0,26.1222,26.1222,26.1137,26.1222,19000.0
2015-04-20 11:50:00,30.52,30.53,30.52,30.53,29000.0,26.1222,26.1308,26.1222,26.1308,29000.0
2015-04-20 11:55:00,30.53,30.53,30.53,30.53,15000.0,26.1308,26.1308,26.1308,26.1308,15000.0
2015-04-20 12:00:00,30.53,30.54,30.53,30.53,13000.0,26.1308,26.1393,26.1308,26.1308,13000.0
2015-04-20 12:05:00,30.53,30.53,30.51,30.51,29500.0,26.1308,26.1308,26.1137,26.1137,29500.0
2015-04-20 12:10:00,30.51,30.52,30.51,30.52,13000.0,26.1137,26.1222,26.1137,26.1222,13000.0
2015-04-20 12:15:00,30.52,30.54,30.52,30.54,34500.0,26.1222,26.1393,26.1222,26.1393,34500.0
2015-04-20 12:20:00,30.53,30.54,30.53,30.54,24000.0,26.1308,26.1393,26.1308,26.1393,24000.0
2015-04-20 12:25:00,30.54,30.55,30.54,30.54,23000.0,26.1393,26.1479,26.1393,26.1393,23000.0
2015-04-20 12:30:00,30.53,30.54,30.52,30.53,7500.0,26.1308,26.1393,26.1222,26.1308,7500.0
2015-04-20 12:35:00,30.52,30.53,30.52,30.52,15000.0,26.1222,26.1308,26.1222,26.1222,15000.0
2015-04-20 12:40:00,30.51,30.52,30.51,30.52,12000.0,26.1137,26.1222,26.1137,26.1222,12000.0
2015-04-20 12:45:00,30.52,30.52,30.51,30.51,30000.0,26.1222,26.1222,26.1137,26.1137,30000.0
2015-04-20 12:50:00,30.51,30.52,30.51,30.52,18500.0,26.1137,26.1222,26.1137,26.1222,18500.0
2015-04-20 12:55:00,30.51,30.52,30.51,30.52,11500.0,26.1137,26.1222,26.1137,26.1222,11500.0
2015-04-20 13:00:00,30.53,30.53,30.52,30.52,13500.0,26.1308,26.1308,26.1222,26.1222,13500.0
2015-04-20 13:05:00,30.52,30.52,30.51,30.52,10500.0,26.1222,26.1222,26.1137,26.1222,10500.0
2015-04-20 13:10:00,30.52,30.53,30.52,30.52,31500.0,26.1222,26.1308,26.1222,26.1222,31500.0
2015-04-20 13:15:00,30.52,30.52,30.51,30.51,29000.0,26.1222,26.1222,26.1137,26.1137,29000.0
2015-04-20 13:20:00,30.51,30.52,30.5,30.5,77000.0,26.1137,26.1222,26.1051,26.1051,77000.0
2015-04-20 13:25:00,30.5,30.51,30.5,30.51,35500.0,26.1051,26.1137,26.1051,26.1137,35500.0
2015-04-20 13:30:00,30.51,30.51,30.49,30.5,43000.0,26.1137,26.1137,26.0965,26.1051,43000.0
2015-04-20 13:35:00,30.49,30.51,30.49,30.51,42500.0,26.0965,26.1137,26.0965,26.1137,42500.0
2015-04-20 13:40:00,30.51,30.51,30.5,30.5,19500.0,26.1137,26.1137,26.1051,26.1051,19500.0
2015-04-20 13:45:00,30.5,30.51,30.5,30.5,24000.0,26.1051,26.1137,26.1051,26.1051,24000.0
2015-04-20 13:50:00,30.51,30.51,30.5,30.5,26500.0,26.1137,26.1137,26.1051,26.1051,26500.0
2015-04-20 13:55:00,30.5,30.51,30.49,30.49,16000.0,26.1051,26.1137,26.0965,26.0965,16000.0
2015-04-20 14:00:00,30.49,30.51,30.49,30.5,30000.0,26.0965,26.1137,26.0965,26.1051,30000.0
2015-04-20 14:05:00,30.5,30.5,30.49,30.49,23000.0,26.1051,26.1051,26.0965,26.0965,23000.0
2015-04-20 14:10:00,30.49,30.5,30.48,30.49,29000.0,26.0965,26.1051,26.088,26.0965,29000.0
2015-04-20 14:15:00,30.49,30.51,30.49,30.51,28500.0,26.0965,26.1137,26.0965,26.1137,28500.0
2015-04-20 14:20:00,30.51,30.52,30.5,30.51,51500.0,26.1137,26.1222,26.1051,26.1137,51500.0
2015-04-20 14:25:00,30.5,30.51,30.5,30.5,18500.0,26.1051,26.1137,26.1051,26.1051,18500.0
2015-04-20 14:30:00,30.5,30.5,30.49,30.49,37500.0,26.1051,26.1051,26.0965,26.0965,37500.0
2015-04-20 14:35:00,30.49,30.5,30.49,30.5,37000.0,26.0965,26.1051,26.0965,26.1051,37000.0
2015-04-20 14:40:00,30.5,30.51,30.5,30.5,36500.0,26.1051,26.1137,26.1051,26.1051,36500.0
2015-04-20 14:45:00,30.51,30.51,30.49,30.5,26500.0,26.1137,26.1137,26.0965,26.1051,26500.0
2015-04-20 14:50:00,30.5,30.5,30.48,30.49,28000.0,26.1051,26.1051,26.088,26.0965,28000.0
2015-04-20 14:55:00,30.49,30.5,30.48,30.5,70000.0,26.0965,26.1051,26.088,26.1051,70000.0
2015-04-20 15:00:00,30.5,30.51,30.49,30.51,42500.0,26.1051,26.1137,26.0965,26.1137,42500.0
2015-04-20 15:05:00,30.51,30.52,30.5,30.52,33000.0,26.1137,26.1222,26.1051,26.1222,33000.0
2015-04-20 15:10:00,30.52,30.52,30.51,30.52,23500.0,26.1222,26.1222,26.1137,26.1222,23500.0
2015-04-20 15:15:00,30.52,30.53,30.52,30.53,69500.0,26.1222,26.1308,26.1222,26.1308,69500.0
2015-04-20 15:20:00,30.53,30.53,30.51,30.51,42500.0,26.1308,26.1308,26.1137,26.1137,42500.0
2015-04-20 15:25:00,30.51,30.51,30.5,30.51,33000.0,26.1137,26.1137,26.1051,26.1137,33000.0
2015-04-20 15:30:00,30.5,30.52,30.5,30.5,66000.0,26.1051,26.1222,26.1051,26.1051,66000.0
2015-04-20 15:35:00,30.51,30.51,30.49,30.49,44500.0,26.1137,26.1137,26.0965,26.0965,44500.0
2015-04-20 15:40:00,30.49,30.5,30.49,30.49,41000.0,26.0965,26.1051,26.0965,26.0965,41000.0
2015-04-20 15:45:00,30.49,30.51,30.49,30.5,60000.0,26.0965,26.1137,26.0965,26.1051,60000.0
2015-04-20 15:50:00,30.5,30.51,30.5,30.5,65500.0,26.1051,26.1137,26.1051,26.1051,65500.0
2015-04-20 15:55:00,30.5,30.52,30.5,30.5,81000.0,26.1051,26.1222,26.1051,26.1051,81000.0
2015-04-21 09:30:00,30.61,30.65,30.61,30.62,118500.0,26.1993,26.2335,26.1993,26.2078,118500.0
2015-04-21 09:35:00,30.61,30.61,30.57,30.57,46500.0,26.1993,26.1993,26.165,26.165,46500.0
2015-04-21 09:40:00,30.57,30.57,30.54,30.54,128000.0,26.165,26.165,26.1393,26.1393,128000.0
2015-04-21 09:45:00,30.56,30.57,30.55,30.56,34500.0,26.1565,26.165,26.1479,26.1565,34500.0
2015-04-21 09:50:00,30.56,30.57,30.53,30.54,48500.0,26.1565,26.165,26.1308,26.1393,48500.0
2015-04-21 09:55:00,30.55,30.55,30.51,30.51,14500.0,26.1479,26.1479,26.1137,26.1137,14500.0
2015-04-21 10:00:00,30.52,30.53,30.51,30.52,30500.0,26.1222,26.1308,26.1137,26.1222,30500.0
2015-04-21 10:05:00,30.52,30.52,30.49,30.49,38500.0,26.1222,26.1222,26.0965,26.0965,38500.0
2015-04-21 10:10:00,30.49,30.52,30.49,30.51,44500.0,26.0965,26.1222,26.0965,26.1137,44500.0
2015-04-21 10:15:00,30.5,30.54,30.5,30.54,60500.0,26.1051,26.1393,26.1051,26.1393,60500.0
2015-04-21 10:20:00,30.53,30.55,30.53,30.55,23500.0,26.1308,26.1479,26.1308,26.1479,23500.0
2015-04-21 10:25:00,30.55,30.55,30.53,30.53,21500.0,26.1479,26.1479,26.1308,26.1308,21500.0
2015-04-21 10:30:00,30.52,30.54,30.51,30.53,21000.0,26.1222,26.1393,26.1137,26.1308,21000.0
2015-04-21 10:35:00,30.53,30.54,30.53,30.54,20500.0,26.1308,26.1393,26.1308,26.1393,20500.0
2015-04-21 10:40:00,30.54,30.54,30.51,30.53,35500.0,26.1393,26.1393,26.1137,26.1308,35500.0
2015-04-21 10:45:00,30.53,30.54,30.53,30.53,63500.0,26.1308,26.1393,26.1308,26.1308,63500.0
2015-04-21 10:50:00,30.53,30.55,30.53,30.55,30500.0,26.1308,26.1479,26.1308,26.1479,30500.0
2015-04-21 10:55:00,30.56,30.56,30.55,30.55,26000.0,26.1565,26.1565,26.1479,26.1479,26000.0
2015-04-21 11:00:00,30.55,30.58,30.54,30.58,43500.0,26.1479,26.1736,26.1393,26.1736,43500.0
2015-04-21 11:05:00,30.58,30.58,30.57,30.58,34500.0,26.1736,26.1736,26.165,26.1736,34500.0
2015-04-21 11:10:00,30.58,30.58,30.57,30.57,95500.0,26.1736,26.1736,26.165,26.165,95500.0
2015-04-21 11:15:00,30.58,30.59,30.57,30.57,25000.0,26.1736,26.1821,26.165,26.165,25000.0
2015-04-21 11:20:00,30.57,30.58,30.55,30.56,35000.0,26.165,26.1736,26.1479,26.1565,35000.0
2015-04-21 11:25:00,30.56,30.56,30.55,30.55,63500.0,26.1565,26.1565,26.1479,26.1479,63500.0
2015-04-21 11:30:00,30.54,30.57,30.54,30.54,40500.0,26.1393,26.165,26.1393,26.1393,40500.0
2015-04-21 11:35:00,30.54,30.55,30.54,30.54,50000.0,26.1393,26.1479,26.1393,26.1393,50000.0
2015-04-21 11:40:00,30.54,30.55,30.52,30.53,18500.0,26.1393,26.1479,26.1222,26.1308,18500.0
2015-04-21 11:45:00,30.52,30.52,30.49,30.5,43000.0,26.1222,26.1222,26.0965,26.1051,43000.0
2015-04-21 11:50:00,30.5,30.5,30.48,30.49,33500.0,26.1051,26.1051,26.088,26.0965,33500.0
2015-04-21 11:55:00,30.49,30.49,30.48,30.49,10500.0,26.0965,26.0965,26.088,26.0965,10500.0
2015-04-21 12:00:00,30.49,30.49,30.48,30.49,13500.0,26.0965,26.0965,26.088,26.0965,13500.0
2015-04-21 12:05:00,30.49,30.51,30.48,30.51,11000.0,26.0965,26.1137,26.088,26.1137,11000.0
2015-04-21 12:10:00,30.51,30.52,30.51,30.52,9000.0,26.1137,26.1222,26.1137,26.1222,9000.0
2015-04-21 12:15:00,30.51,30.52,30.51,30.51,47500.0,26.1137,26.1222,26.1137,26.1137,47500.0
2015-04-21 12:20:00,30.51,30.51,30.5,30.51,9500.0,26.1137,26.1137,26.1051,26.1137,9500.0
2015-04-21 12:25:00,30.52,30.53,30.52,30.52,20500.0,26.1222,26.1308,26.1222,26.1222,20500.0
2015-04-21 12:30:00,30.52,30.53,30.52,30.53,14000.0,26.1222,26.1308,26.1222,26.1308,14000.0
2015-04-21 12:35:00,30.52,30.53,30.52,30.52,15500.0,26.1222,26.1308,26.1222,26.1222,15500.0
2015-04-21 12:40:00,30.53,30.53,30.51,30.51,16000.0,26.1308,26.1308,26.1137,26.1137,16000.0
2015-04-21 12:45:00,30.51,30.52,30.5,30.51,15500.0,26.1137,26.1222,26.1051,26.1137,15500.0
2015-04-21 12:50:00,30.51,30.51,30.5,30.51,13500.0,26.1137,26.1137,26.1051,26.1137,13500.0
2015-04-21 12:55:00,30.5,30.51,30.5,30.51,7000.0,26.1051,26.1137,26.1051,26.1137,7000.0
2015-04-21 13:00:00,30.51,30.52,30.51,30.51,6500.0,26.1137,26.1222,26.1137,26.1137,6500.0
2015-04-21 13:05:00,30.52,30.52,30.51,30.52,7000.0,26.1222,26.1222,26.1137,26.1222,7000.0
2015-04-21 13:10:00,30.52,30.54,30.51,30.54,29500.0,26.1222,26.1393,26.1137,26.1393,29500.0
2015-04-21 13:15:00,30.54,30.54,30.53,30.53,25500.0,26.1393,26.1393,26.1308,26.1308,25500.0
2015-04-21 13:20:00,30.53,30.54,30.53,30.53,18000.0,26.1308,26.1393,26.1308,26.1308,18000.0
2015-04-21 13:25:00,30.53,30.54,30.52,30.53,15000.0,26.1308,26.1393,26.1222,26.1308,15000.0
2015-04-21 13:30:00,30.53,30.54,30.52,30.52,72500.0,26.1308,26.1393,26.1222,26.1222,72500.0
2015-04-21 13:35:00,30.51,30.51,30.5,30.5,19000.0,26.1137,26.1137,26.1051,26.1051,19000.0
2015-04-21 13:40:00,30.5,30.51,30.5,30.5,19000.0,26.1051,26.1137,26.1051,26.1051,19000.0
2015-04-21 13:45:00,30.51,30.51,30.49,30.49,20000.0,26.1137,26.1137,26.0965,26.0965,20000.0
2015-04-21 13:50:00,30.49,30.51,30.49,30.51,29500.0,26.0965,26.1137,26.0965,26.1137,29500.0
2015-04-21 13:55:00,30.51,30.52,30.5,30.5,59500.0,26.1137,26.1222,26.1051,26.1051,59500.0
2015-04-21 14:00:00,30.49,30.5,30.48,30.49,40500.0,26.0965,26.1051,26.088,26.0965,40500.0
2015-04-21 14:05:00,30.49,30.49,30.47,30.48,50000.0,26.0965,26.0965,26.0794,26.088,50000.0
2015-04-21 14:10:00,30.48,30.49,30.48,30.49,12500.0,26.088,26.0965,26.088,26.0965,12500.0
2015-04-21 14:15:00,30.49,30.51,30.49,30.51,46500.0,26.0965,26.1137,26.0965,26.1137,46500.0
2015-04-21 14:20:00,30.5,30.52,30.5,30.51,31000.0,26.1051,26.1222,26.1051,26.1137,31000.0
2015-04-21 14:25:00,30.51,30.54,30.51,30.53,21500.0,26.1137,26.1393,26.1137,26.1308,21500.0
2015-04-21 14:30:00,30.54,30.54,30.52,30.53,30000.0,26.1393,26.1393,26.1222,26.1308,30000.0
2015-04-21 14:35:00,30.53,30.53,30.52,30.52,18000.0,26.1308,26.1308,26.1222,26.1222,18000.0
2015-04-21 14:40:00,30.52,30.53,30.52,30.52,17500.0,26.1222,26.1308,26.1222,26.1222,17500.0
2015-04-21 14:45:00,30.52,30.54,30.52,30.54,38500.0,26.1222,26.1393,26.1222,26.1393,38500.0
2015-04-21 14:50:00,30.53,30.53,30.53,30.53,43000.0,26.1308,26.1308,26.1308,26.1308,43000.0
2015-04-21 14:55:00,30.54,30.54,30.53,30.54,26000.0,26.1393,26.1393,26.1308,26.1393,26000.0
2015-04-21 15:00:00,30.54,30.54,30.52,30.53,21000.0,26.1393,26.1393,26.1222,26.1308,21000.0
2015-04-21 15:05:00,30.53,30.54,30.53,30.53,24500.0,26.1308,26.1393,26.1308,26.1308,24500.0
2015-04-21 15:10:00,30.53,30.54,30.53,30.53,27500.0,26.1308,26.1393,26.1308,26.1308,27500.0
2015-04-21 15:15:00,30.53,30.53,30.52,30.52,40000.0,26.1308,26.1308,26.1222,26.1222,40000.0
2015-04-21 15:20:00,30.52,30.53,30.51,30.52,29500.0,26.1222,26.1308,26.1137,26.1222,29500.0
2015-04-21 15:25:00,30.53,30.53,30.5,30.51,49000.0,26.1308,26.1308,26.1051,26.1137,49000.0
2015-04-21 15:30:00,30.51,30.51,30.49,30.5,29000.0,26.1137,26.1137,26.0965,26.1051,29000.0
2015-04-21 15:35:00,30.5,30.51,30.49,30.51,46500.0,26.1051,26.1137,26.0965,26.1137,46500.0
2015-04-21 15:40:00,30.51,30.52,30.5,30.5,40000.0,26.1137,26.1222,26.1051,26.1051,40000.0
2015-04-21 15:45:00,30.5,30.51,30.5,30.5,20500.0,26.1051,26.1137,26.1051,26.1051,20500.0
2015-04-21 15:50:00,30.5,30.51,30.5,30.51,51500.0,26.1051,26.1137,26.1051,26.1137,51500.0
2015-04-21 15:55:00,30.51,30.52,30.5,30.5,108000.0,26.1137,26.1222,26.1051,26.1051,108000.0
2015-04-22 09:30:00,30.53,30.53,30.49,30.51,77000.0,26.1308,26.1308,26.0965,26.1137,77000.0
2015-04-22 09:35:00,30.49,30.49,30.45,30.46,26500.0,26.0965,26.0965,26.0623,26.0709,26500.0
2015-04-22 09:40:00,30.46,30.48,30.43,30.44,33500.0,26.0709,26.088,26.0452,26.0537,33500.0
2015-04-22 09:45:00,30.43,30.43,30.39,30.4,24000.0,26.0452,26.0452,26.011,26.0195,24000.0
2015-04-22 09:50:00,30.4,30.41,30.39,30.4,29000.0,26.0195,26.0281,26.011,26.0195,29000.0
2015-04-22 09:55:00,30.4,30.42,30.39,30.41,14000.0,26.0195,26.0366,26.011,26.0281,14000.0
2015-04-22 10:00:00,30.41,30.44,30.38,30.38,110500.0,26.0281,26.0537,26.0024,26.0024,110500.0
2015-04-22 10:05:00,30.38,30.4,30.36,30.39,36000.0,26.0024,26.0195,25.9853,26.011,36000.0
2015-04-22 10:10:00,30.38,30.4,30.37,30.37,28000.0,26.0024,26.0195,25.9938,25.9938,28000.0
2015-04-22 10:15:00,30.38,30.38,30.34,30.38,30000.0,26.0024,26.0024,25.9682,26.0024,30000.0
2015-04-22 10:20:00,30.38,30.39,30.36,30.39,9000.0,26.0024,26.011,25.9853,26.011,9000.0
2015-04-22 10:25:00,30.38,30.4,30.37,30.39,40000.0,26.0024,26.0195,25.9938,26.011,40000.0
2015-04-22 10:30:00,30.4,30.41,30.39,30.39,9000.0,26.0195,26.0281,26.011,26.011,9000.0
2015-04-22 10:35:00,30.39,30.39,30.37,30.38,57000.0,26.011,26.011,25.9938,26.0024,57000.0
2015-04-22 10:40:00,30.39,30.46,30.39,30.46,43500.0,26.011,26.0709,26.011,26.0709,43500.0
2015-04-22 10:45:00,30.46,30.52,30.46,30.51,28000.0,26.0709,26.1222,26.0709,26.1137,28000.0
2015-04-22 10:50:00,30.51,30.52,30.49,30.49,13000.0,26.1137,26.1222,26.0965,26.0965,13000.0
2015-04-22 10:55:00,30.49,30.51,30.49,30.5,9000.0,26.0965,26.1137,26.0965,26.1051,9000.0
2015-04-22 11:00:00,30.51,30.52,30.5,30.52,66500.0,26.1137,26.1222,26.1051,26.1222,66500.0
2015-04-22 11:05:00,30.52,30.53,30.51,30.51,29500.0,26.1222,26.1308,26.1137,26.1137,29500.0
2015-04-22 11:10:00,30.51,30.53,30.5,30.5,57000.0,26.1137,26.1308,26.1051,26.1051,57000.0
2015-04-22 11:15:00,30.5,30.51,30.48,30.49,23000.0,26.1051,26.1137,26.088,26.0965,23000.0
2015-04-22 11:20:00,30.49,30.5,30.49,30.49,47000.0,26.0965,26.1051,26.0965,26.0965,47000.0
2015-04-22 11:25:00,30.49,30.5,30.48,30.5,63500.0,26.0965,26.1051,26.088,26.1051,63500.0
2015-04-22 11:30:00,30.5,30.52,30.5,30.51,26500.0,26.1051,26.1222,26.1051,26.1137,26500.0
2015-04-22 11:35:00,30.51,30.51,30.49,30.5,13500.0,26.1137,26.1137,26.0965,26.1051,13500.0
2015-04-22 11:40:00,30.5,30.5,30.49,30.5,9500.0,26.1051,26.1051,26.0965,26.1051,9500.0
2015-04-22 11:45:00,30.5,30.51,30.49,30.49,19000.0,26.1051,26.1137,26.0965,26.0965,19000.0
2015-04-22 11:50:00,30.5,30.5,30.48,30.49,29500.0,26.1051,26.1051,26.088,26.0965,29500.0
2015-04-22 11:55:00,30.5,30.51,30.5,30.51,18000.0,26.1051,26.1137,26.1051,26.1137,18000.0
2015-04-22 12:00:00,30.51,30.52,30.48,30.48,43000.0,26.1137,26.1222,26.088,26.088,43000.0
2015-04-22 12:05:00,30.48,30.48,30.47,30.48,16500.0,26.088,26.088,26.0794,26.088,16500.0
2015-04-22 12:10:00,30.48,30.5,30.47,30.49,26500.0,26.088,26.1051,26.0794,26.0965,26500.0
2015-04-22 12:15:00,30.49,30.5,30.49,30.49,51500.0,26.0965,26.1051,26.0965,26.0965,51500.0
2015-04-22 12:20:00,30.5,30.51,30.49,30.5,23500.0,26.1051,26.1137,26.0965,26.1051,23500.0
2015-04-22 12:25:00,30.5,30.5,30.49,30.49,21500.0,26.1051,26.1051,26.0965,26.0965,21500.0
2015-04-22 12:30:00,30.49,30.5,30.48,30.49,25500.0,26.0965,26.1051,26.088,26.0965,25500.0
2015-04-22 12:35:00,30.5,30.5,30.49,30.5,18000.0,26.1051,26.1051,26.0965,26.1051,18000.0
2015-04-22 12:40:00,30.5,30.5,30.49,30.5,13500.0,26.1051,26.1051,26.0965,26.1051,13500.0
2015-04-22 12:45:00,30.51,30.51,30.5,30.51,33000.0,26.1137,26.1137,26.1051,26.1137,33000.0
2015-04-22 12:50:00,30.51,30.53,30.51,30.52,48000.0,26.1137,26.1308,26.1137,26.1222,48000.0
2015-04-22 12:55:00,30.53,30.53,30.51,30.52,15000.0,26.1308,26.1308,26.1137,26.1222,15000.0
2015-04-22 13:00:00,30.53,30.53,30.52,30.52,19500.0,26.1308,26.1308,26.1222,26.1222,19500.0
2015-04-22 13:05:00,30.53,30.53,30.51,30.51,19500.0,26.1308,26.1308,26.1137,26.1137,19500.0
2015-04-22 13:10:00,30.51,30.52,30.51,30.51,18500.0,26.1137,26.1222,26.1137,26.1137,18500.0
2015-04-22 13:15:00,30.51,30.52,30.51,30.51,10000.0,26.1137,26.1222,26.1137,26.1137,10000.0
2015-04-22 13:20:00,30.51,30.52,30.51,30.52,25500.0,26.1137,26.1222,26.1137,26.1222,25500.0
2015-04-22 13:25:00,30.52,30.52,30.51,30.51,24500.0,26.1222,26.1222,26.1137,26.1137,24500.0
2015-04-22 13:30:00,30.51,30.52,30.51,30.52,16500.0,26.1137,26.1222,26.1137,26.1222,16500.0
2015-04-22 13:35:00,30.52,30.52,30.51,30.52,27000.0,26.1222,26.1222,26.1137,26.1222,27000.0
2015-04-22 13:40:00,30.52,30.54,30.52,30.54,50500.0,26.1222,26.1393,26.1222,26.1393,50500.0
2015-04-22 13:45:00,30.54,30.55,30.54,30.55,32000.0,26.1393,26.1479,26.1393,26.1479,32000.0
2015-04-22 13:50:00,30.55,30.55,30.53,30.53,28000.0,26.1479,26.1479,26.1308,26.1308,28000.0
2015-04-22 13:55:00,30.54,30.54,30.53,30.54,9500.0,26.1393,26.1393,26.1308,26.1393,9500.0
2015-04-22 14:00:00,30.54,30.54,30.53,30.54,24000.0,26.1393,26.1393,26.1308,26.1393,24000.0
2015-04-22 14:05:00,30.54,30.57,30.54,30.57,22500.0,26.1393,26.165,26.1393,26.165,22500.0
2015-04-22 14:10:00,30.57,30.57,30.55,30.55,30500.0,26.165,26.165,26.1479,26.1479,30500.0
2015-04-22 14:15:00,30.56,30.56,30.55,30.55,11000.0,26.1565,26.1565,26.1479,26.1479,11000.0
2015-04-22 14:20:00,30.55,30.56,30.55,30.56,47500.0,26.1479,26.1565,26.1479,26.1565,47500.0
2015-04-22 14:25:00,30.56,30.56,30.55,30.56,13500.0,26.1565,26.1565,26.1479,26.1565,13500.0
2015-04-22 14:30:00,30.56,30.57,30.55,30.57,46500.0,26.1565,26.165,26.1479,26.165,46500.0
2015-04-22 14:35:00,30.57,30.58,30.57,30.57,12500.0,26.165,26.1736,26.165,26.165,12500.0
2015-04-22 14:40:00,30.57,30.57,30.56,30.56,14000.0,26.165,26.165,26.1565,26.1565,14000.0
2015-04-22 14:45:00,30.56,30.57,30.56,30.57,48500.0,26.1565,26.165,26.1565,26.165,48500.0
2015-04-22 14:50:00,30.57,30.57,30.56,30.56,32500.0,26.165,26.165,26.1565,26.1565,32500.0
2015-04-22 14:55:00,30.56,30.56,30.55,30.55,17000.0,26.1565,26.1565,26.1479,26.1479,17000.0
2015-04-22 15:00:00,30.55,30.57,30.55,30.56,34000.0,26.1479,26.165,26.1479,26.1565,34000.0
2015-04-22 15:05:00,30.56,30.56,30.56,30.56,67000.0,26.1565,26.1565,26.1565,26.1565,67000.0
2015-04-22 15:10:00,30.56,30.57,30.55,30.55,44500.0,26.1565,26.165,26.1479,26.1479,44500.0
2015-04-22 15:15:00,30.56,30.56,30.55,30.56,22000.0,26.1565,26.1565,26.1479,26.1565,22000.0
2015-04-22 15:20:00,30.56,30.58,30.56,30.58,29000.0,26.1565,26.1736,26.1565,26.1736,29000.0
2015-04-22 15:25:00,30.57,30.6,30.57,30.59,42000.0,26.165,26.1907,26.165,26.1821,42000.0
2015-04-22 15:30:00,30.6,30.6,30.56,30.57,37500.0,26.1907,26.1907,26.1565,26.165,37500.0
2015-04-22 15:35:00,30.57,30.57,30.55,30.57,82000.0,26.165,26.165,26.1479,26.165,82000.0
2015-04-22 15:40:00,30.57,30.58,30.57,30.57,37000.0,26.165,26.1736,26.165,26.165,37000.0
2015-04-22 15:45:00,30.57,30.58,30.57,30.57,31000.0,26.165,26.1736,26.165,26.165,31000.0
2015-04-22 15:50:00,30.57,30.58,30.57,30.58,31000.0,26.165,26.1736,26.165,26.1736,31000.0
2015-04-22 15:55:00,30.58,30.6,30.58,30.59,80000.0,26.1736,26.1907,26.1736,26.1821,80000.0
2015-04-23 09:30:00,30.57,30.62,30.55,30.62,87500.0,26.165,26.2078,26.1479,26.2078,87500.0
2015-04-23 09:35:00,30.61,30.65,30.61,30.64,33500.0,26.1993,26.2335,26.1993,26.2249,33500.0
2015-04-23 09:40:00,30.65,30.65,30.64,30.64,17000.0,26.2335,26.2335,26.2249,26.2249,17000.0
2015-04-23 09:45:00,30.63,30.65,30.63,30.65,26000.0,26.2164,26.2335,26.2164,26.2335,26000.0
2015-04-23 09:50:00,30.64,30.65,30.64,30.64,24500.0,26.2249,26.2335,26.2249,26.2249,24500.0
2015-04-23 09:55:00,30.65,30.67,30.65,30.67,91000.0,26.2335,26.2506,26.2335,26.2506,91000.0
2015-04-23 10:00:00,30.67,30.68,30.66,30.66,19500.0,26.2506,26.2592,26.242,26.242,19500.0
2015-04-23 10:05:00,30.65,30.66,30.64,30.64,82000.0,26.2335,26.242,26.2249,26.2249,82000.0
2015-04-23 10:10:00,30.64,30.64,30.61,30.62,26000.0,26.2249,26.2249,26.1993,26.2078,26000.0
2015-04-23 10:15:00,30.63,30.63,30.58,30.59,27500.0,26.2164,26.2164,26.1736,26.1821,27500.0
2015-04-23 10:20:00,30.58,30.59,30.57,30.58,27000.0,26.1736,26.1821,26.165,26.1736,27000.0
2015-04-23 10:25:00,30.58,30.6,30.58,30.6,12000.0,26.1736,26.1907,26.1736,26.1907,12000.0
2015-04-23 10:30:00,30.6,30.61,30.59,30.61,24000.0,26.1907,26.1993,26.1821,26.1993,24000.0
2015-04-23 10:35:00,30.6,30.61,30.59,30.59,7500.0,26.1907,26.1993,26.1821,26.1821,7500.0
2015-04-23 10:40:00,30.6,30.62,30.6,30.62,52000.0,26.1907,26.2078,26.1907,26.2078,52000.0
2015-04-23 10:45:00,30.62,30.63,30.61,30.62,16500.0,26.2078,26.2164,26.1993,26.2078,16500.0
2015-04-23 10:50:00,30.62,30.62,30.61,30.61,10000.0,26.2078,26.2078,26.1993,26.1993,10000.0
2015-04-23 10:55:00,30.61,30.62,30.61,30.61,10500.0,26.1993,26.2078,26.1993,26.1993,10500.0
2015-04-23 11:00:00,30.6,30.62,30.6,30.62,16000.0,26.1907,26.2078,26.1907,26.2078,16000.0
2015-04-23 11:05:00,30.62,30.64,30.62,30.63,27500.0,26.2078,26.2249,26.2078,26.2164,27500.0
2015-04-23 11:10:00,30.63,30.63,30.62,30.63,20500.0,26.2164,26.2164,26.2078,26.2164,20500.0
2015-04-23 11:15:00,30.63,30.63,30.6,30.6,35000.0,26.2164,26.2164,26.1907,26.1907,35000.0
2015-04-23 11:20:00,30.6,30.61,30.6,30.6,11000.0,26.1907,26.1993,26.1907,26.1907,11000.0
2015-04-23 11:25:00,30.61,30.62,30.6,30.62,18000.0,26.1993,26.2078,26.1907,26.2078,18000.0
2015-04-23 11:30:00,30.62,30.63,30.61,30.63,10500.0,26.2078,26.2164,26.1993,26.2164,10500.0
2015-04-23 11:35:00,30.63,30.64,30.63,30.64,7000.0,26.2164,26.2249,26.2164,26.2249,7000.0
2015-04-23 11:40:00,30.63,30.64,30.62,30.62,15500.0,26.2164,26.2249,26.2078,26.2078,15500.0
2015-04-23 11:45:00,30.63,30.63,30.62,30.62,8000.0,26.2164,26.2164,26.2078,26.2078,8000.0
2015-04-23 11:50:00,30.62,30.71,30.62,30.71,125500.0,26.2078,26.2848,26.2078,26.2848,125500.0
2015-04-23 11:55:00,30.71,30.72,30.7,30.7,67500.0,26.2848,26.2934,26.2763,26.2763,67500.0
2015-04-23 12:00:00,30.7,30.7,30.69,30.69,20000.0,26.2763,26.2763,26.2677,26.2677,20000.0
2015-04-23 12:05:00,30.69,30.71,30.69,30.71,19500.0,26.2677,26.2848,26.2677,26.2848,19500.0
2015-04-23 12:10:00,30.71,30.72,30.7,30.71,22500.0,26.2848,26.2934,26.2763,26.2848,22500.0
2015-04-23 12:15:00,30.72,30.73,30.71,30.72,24500.0,26.2934,26.302,26.2848,26.2934,24500.0
2015-04-23 12:20:00,30.73,30.74,30.72,30.72,60000.0,26.302,26.3105,26.2934,26.2934,60000.0
2015-04-23 12:25:00,30.73,30.73,30.73,30.73,11500.0,26.302,26.302,26.302,26.302,11500.0
2015-04-23 12:30:00,30.73,30.74,30.73,30.74,26500.0,26.302,26.3105,26.302,26.3105,26500.0
2015-04-23 12:35:00,30.74,30.76,30.74,30.75,51500.0,26.3105,26.3276,26.3105,26.3191,51500.0
2015-04-23 12:40:00,30.76,30.77,30.76,30.76,39000.0,26.3276,26.3362,26.3276,26.3276,39000.0
2015-04-23 12:45:00,30.75,30.77,30.75,30.76,22000.0,26.3191,26.3362,26.3191,26.3276,22000.0
2015-04-23 12:50:00,30.76,30.77,30.76,30.76,58000.0,26.3276,26.3362,26.3276,26.3276,58000.0
2015-04-23 12:55:00,30.77,30.77,30.76,30.77,39000.0,26.3362,26.3362,26.3276,26.3362,39000.0
2015-04-23 13:00:00,30.77,30.78,30.76,30.78,30500.0,26.3362,26.3448,26.3276,26.3448,30500.0
2015-04-23 13:05:00,30.77,30.78,30.77,30.77,13500.0,26.3362,26.3448,26.3362,26.3362,13500.0
2015-04-23 13:10:00,30.77,30.77,30.77,30.77,26000.0,26.3362,26.3362,26.3362,26.3362,26000.0
2015-04-23 13:15:00,30.78,30.78,30.76,30.76,12500.0,26.3448,26.3448,26.3276,26.3276,12500.0
2015-04-23 13:20:00,30.76,30.78,30.76,30.78,37000.0,26.3276,26.3448,26.3276,26.3448,37000.0
2015-04-23 13:25:00,30.78,30.78,30.77,30.78,20000.0,26.3448,26.3448,26.3362,26.3448,20000.0
2015-04-23 13:30:00,30.77,30.78,30.77,30.77,17500.0,26.3362,26.3448,26.3362,26.3362,17500.0
2015-04-23 13:35:00,30.77,30.77,30.76,30.76,30500.0,26.3362,26.3362,26.3276,26.3276,30500.0
2015-04-23 13:40:00,30.76,30.76,30.76,30.76,18500.0,26.3276,26.3276,26.3276,26.3276,18500.0
2015-04-23 13:45:00,30.76,30.77,30.76,30.77,11500.0,26.3276,26.3362,26.3276,26.3362,11500.0
2015-04-23 13:50:00,30.76,30.77,30.76,30.77,15500.0,26.3276,26.3362,26.3276,26.3362,15500.0
2015-04-23 13:55:00,30.77,30.78,30.77,30.78,24500.0,26.3362,26.3448,26.3362,26.3448,24500.0
2015-04-23 14:00:00,30.78,30.79,30.78,30.78,52500.0,26.3448,26.3533,26.3448,26.3448,52500.0
2015-04-23 14:05:00,30.79,30.8,30.78,30.79,468500.0,26.3533,26.3619,26.3448,26.3533,468500.0
2015-04-23 14:10:00,30.8,30.8,30.79,30.79,61000.0,26.3619,26.3619,26.3533,26.3533,61000.0
2015-04-23 14:15:00,30.79,30.79,30.78,30.79,69000.0,26.3533,26.3533,26.3448,26.3533,69000.0
2015-04-23 14:20:00,30.79,30.79,30.78,30.78,90500.0,26.3533,26.3533,26.3448,26.3448,90500.0
2015-04-23 14:25:00,30.77,30.78,30.77,30.77,13000.0,26.3362,26.3448,26.3362,26.3362,13000.0
2015-04-23 14:30:00,30.77,30.78,30.77,30.78,45500.0,26.3362,26.3448,26.3362,26.3448,45500.0
2015-04-23 14:35:00,30.78,30.78,30.77,30.77,50000.0,26.3448,26.3448,26.3362,26.3362,50000.0
2015-04-23 14:40:00,30.77,30.77,30.76,30.77,32000.0,26.3362,26.3362,26.3276,26.3362,32000.0
2015-04-23 14:45:00,30.77,30.77,30.76,30.77,32500.0,26.3362,26.3362,26.3276,26.3362,32500.0
2015-04-23 14:50:00,30.76,30.76,30.76,30.76,25500.0,26.3276,26.3276,26.3276,26.3276,25500.0
2015-04-23 14:55:00,30.77,30.77,30.76,30.76,29000.0,26.3362,26.3362,26.3276,26.3276,29000.0
2015-04-23 15:00:00,30.77,30.78,30.76,30.77,46000.0,26.3362,26.3448,26.3276,26.3362,46000.0
2015-04-23 15:05:00,30.77,30.78,30.77,30.78,27500.0,26.3362,26.3448,26.3362,26.3448,27500.0
2015-04-23 15:10:00,30.78,30.79,30.78,30.79,52500.0,26.3448,26.3533,26.3448,26.3533,52500.0
2015-04-23 15:15:00,30.79,30.81,30.79,30.79,51500.0,26.3533,26.3704,26.3533,26.3533,51500.0
2015-04-23 15:20:00,30.79,30.79,30.78,30.78,15500.0,26.3533,26.3533,26.3448,26.3448,15500.0
2015-04-23 15:25:00,30.78,30.79,30.78,30.79,28000.0,26.3448,26.3533,26.3448,26.3533,28000.0
2015-04-23 15:30:00,30.79,30.79,30.77,30.78,28000.0,26.3533,26.3533,26.3362,26.3448,28000.0
2015-04-23 15:35:00,30.78,30.79,30.78,30.79,24500.0,26.3448,26.3533,26.3448,26.3533,24500.0
2015-04-23 15:40:00,30.79,30.79,30.77,30.77,80000.0,26.3533,26.3533,26.3362,26.3362,80000.0
2015-04-23 15:45:00,30.77,30.77,30.76,30.76,72500.0,26.3362,26.3362,26.3276,26.3276,72500.0
2015-04-23 15:50:00,30.75,30.75,30.75,30.75,49500.0,26.3191,26.3191,26.3191,26.3191,49500.0
2015-04-23 15:55:00,30.75,30.75,30.73,30.75,119500.0,26.3191,26.3191,26.302,26.3191,119500.0
2015-04-24 09:30:00,30.79,30.79,30.72,30.72,101000.0,26.3533,26.3533,26.2934,26.2934,101000.0
2015-04-24 09:35:00,30.66,30.67,30.66,30.67,29500.0,26.242,26.2506,26.242,26.2506,29500.0
2015-04-24 09:40:00,30.67,30.67,30.65,30.65,9500.0,26.2506,26.2506,26.2335,26.2335,9500.0
2015-04-24 09:45:00,30.66,30.67,30.63,30.65,47500.0,26.242,26.2506,26.2164,26.2335,47500.0
2015-04-24 09:50:00,30.66,30.68,30.65,30.65,79000.0,26.242,26.2592,26.2335,26.2335,79000.0
2015-04-24 09:55:00,30.65,30.68,30.65,30.67,39000.0,26.2335,26.2592,26.2335,26.2506,39000.0
2015-04-24 10:00:00,30.67,30.67,30.63,30.63,31500.0,26.2506,26.2506,26.2164,26.2164,31500.0
2015-04-24 10:05:00,30.61,30.63,30.6,30.63,31000.0,26.1993,26.2164,26.1907,26.2164,31000.0
2015-04-24 10:10:00,30.63,30.64,30.63,30.64,24000.0,26.2164,26.2249,26.2164,26.2249,24000.0
2015-04-24 10:15:00,30.64,30.65,30.63,30.64,8500.0,26.2249,26.2335,26.2164,26.2249,8500.0
2015-04-24 10:20:00,30.63,30.66,30.63,30.65,14500.0,26.2164,26.242,26.2164,26.2335,14500.0
2015-04-24 10:25:00,30.65,30.66,30.65,30.65,5500.0,26.2335,26.242,26.2335,26.2335,5500.0
2015-04-24 10:30:00,30.65,30.67,30.65,30.67,21000.0,26.2335,26.2506,26.2335,26.2506,21000.0
2015-04-24 10:35:00,30.66,30.66,30.65,30.66,34000.0,26.242,26.242,26.2335,26.242,34000.0
2015-04-24 10:40:00,30.66,30.67,30.65,30.67,28000.0,26.242,26.2506,26.2335,26.2506,28000.0
2015-04-24 10:45:00,30.66,30.66,30.65,30.65,34000.0,26.242,26.242,26.2335,26.2335,34000.0
2015-04-24 10:50:00,30.65,30.66,30.65,30.65,37000.0,26.2335,26.242,26.2335,26.2335,37000.0
2015-04-24 10:55:00,30.66,30.67,30.65,30.67,33000.0,26.242,26.2506,26.2335,26.2506,33000.0
2015-04-24 11:00:00,30.66,30.67,30.66,30.66,29000.0,26.242,26.2506,26.242,26.242,29000.0
2015-04-24 11:05:00,30.67,30.68,30.67,30.67,20000.0,26.2506,26.2592,26.2506,26.2506,20000.0
2015-04-24 11:10:00,30.68,30.68,30.67,30.68,23500.0,26.2592,26.2592,26.2506,26.2592,23500.0
2015-04-24 11:15:00,30.68,30.68,30.67,30.68,19000.0,26.2592,26.2592,26.2506,26.2592,19000.0
2015-04-24 11:20:00,30.68,30.68,30.66,30.67,28000.0,26.2592,26.2592,26.242,26.2506,28000.0
2015-04-24 11:25:00,30.67,30.67,30.66,30.67,15000.0,26.2506,26.2506,26.242,26.2506,15000.0
2015-04-24 11:30:00,30.67,30.67,30.66,30.66,26500.0,26.2506,26.2506,26.242,26.242,26500.0
2015-04-24 11:35:00,30.66,30.68,30.66,30.67,14000.0,26.242,26.2592,26.242,26.2506,14000.0
2015-04-24 11:40:00,30.67,30.68,30.67,30.67,18000.0,26.2506,26.2592,26.2506,26.2506,18000.0
2015-04-24 11:45:00,30.67,30.67,30.67,30.67,37000.0,26.2506,26.2506,26.2506,26.2506,37000.0
2015-04-24 11:50:00,30.67,30.67,30.66,30.66,79500.0,26.2506,26.2506,26.242,26.242,79500.0
2015-04-24 11:55:00,30.66,30.66,30.65,30.65,21000.0,26.242,26.242,26.2335,26.2335,21000.0
2015-04-24 12:00:00,30.66,30.66,30.65,30.66,17000.0,26.242,26.242,26.2335,26.242,17000.0
2015-04-24 12:05:00,30.66,30.66,30.65,30.65,24000.0,26.242,26.242,26.2335,26.2335,24000.0
2015-04-24 12:10:00,30.65,30.66,30.65,30.66,21500.0,26.2335,26.242,26.2335,26.242,21500.0
2015-04-24 12:15:00,30.66,30.66,30.65,30.65,11000.0,26.242,26.242,26.2335,26.2335,11000.0
2015-04-24 12:20:00,30.65,30.66,30.65,30.66,42500.0,26.2335,26.242,26.2335,26.242,42500.0
2015-04-24 12:25:00,30.66,30.66,30.64,30.64,22500.0,26.242,26.242,26.2249,26.2249,22500.0
2015-04-24 12:30:00,30.64,30.65,30.64,30.65,17500.0,26.2249,26.2335,26.2249,26.2335,17500.0
2015-04-24 12:35:00,30.65,30.65,30.64,30.64,48500.0,26.2335,26.2335,26.2249,26.2249,48500.0
2015-04-24 12:40:00,30.64,30.64,30.63,30.64,17500.0,26.2249,26.2249,26.2164,26.2249,17500.0
2015-04-24 12:45:00,30.63,30.64,30.61,30.61,35500.0,26.2164,26.2249,26.1993,26.1993,35500.0
2015-04-24 12:50:00,30.61,30.63,30.61,30.63,43500.0,26.1993,26.2164,26.1993,26.2164,43500.0
2015-04-24 12:55:00,30.63,30.63,30.62,30.63,9000.0,26.2164,26.2164,26.2078,26.2164,9000.0
2015-04-24 13:00:00,30.62,30.62,30.62,30.62,44500.0,26.2078,26.2078,26.2078,26.2078,44500.0
2015-04-24 13:05:00,30.62,30.63,30.61,30.63,31000.0,26.2078,26.2164,26.1993,26.2164,31000.0
2015-04-24 13:10:00,30.63,30.63,30.62,30.62,34000.0,26.2164,26.2164,26.2078,26.2078,34000.0
2015-04-24 13:15:00,30.63,30.63,30.62,30.63,18000.0,26.2164,26.2164,26.2078,26.2164,18000.0
2015-04-24 13:20:00,30.63,30.63,30.63,30.63,31500.0,26.2164,26.2164,26.2164,26.2164,31500.0
2015-04-24 13:25:00,30.64,30.64,30.63,30.63,15000.0,26.2249,26.2249,26.2164,26.2164,15000.0
2015-04-24 13:30:00,30.63,30.63,30.62,30.62,4500.0,26.2164,26.2164,26.2078,26.2078,4500.0
2015-04-24 13:35:00,30.62,30.63,30.62,30.62,10500.0,26.2078,26.2164,26.2078,26.2078,10500.0
2015-04-24 13:40:00,30.63,30.64,30.62,30.64,29000.0,26.2164,26.2249,26.2078,26.2249,29000.0
2015-04-24 13:45:00,30.64,30.64,30.64,30.64,44000.0,26.2249,26.2249,26.2249,26.2249,44000.0
2015-04-24 13:50:00,30.64,30.65,30.64,30.65,49500.0,26.2249,26.2335,26.2249,26.2335,49500.0
2015-04-24 13:55:00,30.65,30.66,30.65,30.65,22000.0,26.2335,26.242,26.2335,26.2335,22000.0
2015-04-24 14:00:00,30.65,30.66,30.65,30.66,85500.0,26.2335,26.242,26.2335,26.242,85500.0
2015-04-24 14:05:00,30.65,30.65,30.65,30.65,26500.0,26.2335,26.2335,26.2335,26.2335,26500.0
2015-04-24 14:10:00,30.65,30.65,30.65,30.65,13500.0,26.2335,26.2335,26.2335,26.2335,13500.0
2015-04-24 14:15:00,30.65,30.65,30.64,30.64,26000.0,26.2335,26.2335,26.2249,26.2249,26000.0
2015-04-24 14:20:00,30.64,30.64,30.63,30.64,20000.0,26.2249,26.2249,26.2164,26.2249,20000.0
2015-04-24 14:25:00,30.63,30.64,30.63,30.64,26000.0,26.2164,26.2249,26.2164,26.2249,26000.0
2015-04-24 14:30:00,30.64,30.64,30.63,30.63,6000.0,26.2249,26.2249,26.2164,26.2164,6000.0
2015-04-24 14:35:00,30.63,30.64,30.62,30.64,13000.0,26.2164,26.2249,26.2078,26.2249,13000.0
2015-04-24 14:40:00,30.63,30.64,30.63,30.64,20000.0,26.2164,26.2249,26.2164,26.2249,20000.0
2015-04-24 14:45:00,30.64,30.65,30.63,30.64,39000.0,26.2249,26.2335,26.2164,26.2249,39000.0
2015-04-24 14:50:00,30.63,30.63,30.61,30.62,50000.0,26.2164,26.2164,26.1993,26.2078,50000.0
2015-04-24 14:55:00,30.62,30.62,30.61,30.61,76500.0,26.2078,26.2078,26.1993,26.1993,76500.0
2015-04-24 15:00:00,30.61,30.62,30.6,30.61,45500.0,26.1993,26.2078,26.1907,26.1993,45500.0
2015-04-24 15:05:00,30.61,30.61,30.59,30.6,28500.0,26.1993,26.1993,26.1821,26.1907,28500.0
2015-04-24 15:10:00,30.6,30.61,30.6,30.6,24000.0,26.1907,26.1993,26.1907,26.1907,24000.0
2015-04-24 15:15:00,30.6,30.6,30.59,30.59,10000.0,26.1907,26.1907,26.1821,26.1821,10000.0
2015-04-24 15:20:00,30.59,30.6,30.59,30.59,80500.0,26.1821,26.1907,26.1821,26.1821,80500.0
2015-04-24 15:25:00,30.59,30.6,30.59,30.6,25000.0,26.1821,26.1907,26.1821,26.1907,25000.0
2015-04-24 15:30:00,30.6,30.6,30.6,30.6,15000.0,26.1907,26.1907,26.1907,26.1907,15000.0
2015-04-24 15:35:00,30.6,30.62,30.6,30.61,23500.0,26.1907,26.2078,26.1907,26.1993,23500.0
2015-04-24 15:40:00,30.61,30.61,30.6,30.6,56500.0,26.1993,26.1993,26.1907,26.1907,56500.0
2015-04-24 15:45:00,30.6,30.61,30.59,30.61,34500.0,26.1907,26.1993,26.1821,26.1993,34500.0
2015-04-24 15:50:00,30.61,30.61,30.6,30.61,39500.0,26.1993,26.1993,26.1907,26.1993,39500.0
2015-04-24 15:55:00,30.62,30.62,30.6,30.61,121500.0,26.2078,26.2078,26.1907,26.1993,121500.0
2015-04-27 09:30:00,30.69,30.69,30.64,30.66,125000.0,26.2677,26.2677,26.2249,26.242,125000.0
2015-04-27 09:35:00,30.66,30.66,30.62,30.63,30000.0,26.242,26.242,26.2078,26.2164,30000.0
2015-04-27 09:40:00,30.63,30.63,30.61,30.61,19500.0,26.2164,26.2164,26.1993,26.1993,19500.0
2015-04-27 09:45:00,30.61,30.63,30.59,30.62,88000.0,26.1993,26.2164,26.1821,26.2078,88000.0
2015-04-27 09:50:00,30.63,30.67,30.63,30.66,112000.0,26.2164,26.2506,26.2164,26.242,112000.0
2015-04-27 09:55:00,30.66,30.71,30.66,30.71,151500.0,26.242,26.2848,26.242,26.2848,151500.0
2015-04-27 10:00:00,30.7,30.72,30.69,30.7,103000.0,26.2763,26.2934,26.2677,26.2763,103000.0
2015-04-27 10:05:00,30.7,30.7,30.68,30.68,45000.0,26.2763,26.2763,26.2592,26.2592,45000.0
2015-04-27 10:10:00,30.68,30.69,30.68,30.68,48000.0,26.2592,26.2677,26.2592,26.2592,48000.0
2015-04-27 10:15:00,30.69,30.7,30.67,30.69,49000.0,26.2677,26.2763,26.2506,26.2677,49000.0
2015-04-27 10:20:00,30.69,30.69,30.68,30.69,48500.0,26.2677,26.2677,26.2592,26.2677,48500.0
2015-04-27 10:25:00,30.69,30.7,30.68,30.68,24000.0,26.2677,26.2763,26.2592,26.2592,24000.0
2015-04-27 10:30:00,30.68,30.7,30.68,30.69,25000.0,26.2592,26.2763,26.2592,26.2677,25000.0
2015-04-27 10:35:00,30.69,30.7,30.66,30.67,39500.0,26.2677,26.2763,26.242,26.2506,39500.0
2015-04-27 10:40:00,30.67,30.68,30.66,30.68,62500.0,26.2506,26.2592,26.242,26.2592,62500.0
2015-04-27 10:45:00,30.67,30.67,30.63,30.63,46500.0,26.2506,26.2506,26.2164,26.2164,46500.0
2015-04-27 10:50:00,30.63,30.63,30.58,30.59,58500.0,26.2164,26.2164,26.1736,26.1821,58500.0
2015-04-27 10:55:00,30.59,30.59,30.55,30.56,40000.0,26.1821,26.1821,26.1479,26.1565,40000.0
2015-04-27 11:00:00,30.56,30.58,30.55,30.56,86000.0,26.1565,26.1736,26.1479,26.1565,86000.0
2015-04-27 11:05:00,30.56,30.56,30.54,30.56,90500.0,26.1565,26.1565,26.1393,26.1565,90500.0
2015-04-27 11:10:00,30.56,30.59,30.56,30.59,30000.0,26.1565,26.1821,26.1565,26.1821,30000.0
2015-04-27 11:15:00,30.58,30.59,30.58,30.59,34000.0,26.1736,26.1821,26.1736,26.1821,34000.0
2015-04-27 11:20:00,30.59,30.61,30.59,30.61,13500.0,26.1821,26.1993,26.1821,26.1993,13500.0
2015-04-27 11:25:00,30.6,30.61,30.58,30.59,22500.0,26.1907,26.1993,26.1736,26.1821,22500.0
2015-04-27 11:30:00,30.58,30.6,30.58,30.6,34500.0,26.1736,26.1907,26.1736,26.1907,34500.0
2015-04-27 11:35:00,30.59,30.6,30.59,30.6,31000.0,26.1821,26.1907,26.1821,26.1907,31000.0
2015-04-27 11:40:00,30.59,30.61,30.59,30.59,23500.0,26.1821,26.1993,26.1821,26.1821,23500.0
2015-04-27 11:45:00,30.6,30.6,30.56,30.56,43000.0,26.1907,26.1907,26.1565,26.1565,43000.0
2015-04-27 11:50:00,30.56,30.56,30.54,30.55,42500.0,26.1565,26.1565,26.1393,26.1479,42500.0
2015-04-27 11:55:00,30.55,30.55,30.52,30.53,38500.0,26.1479,26.1479,26.1222,26.1308,38500.0
2015-04-27 12:00:00,30.53,30.54,30.53,30.54,20000.0,26.1308,26.1393,26.1308,26.1393,20000.0
2015-04-27 12:05:00,30.54,30.54,30.52,30.53,14500.0,26.1393,26.1393,26.1222,26.1308,14500.0
2015-04-27 12:10:00,30.53,30.53,30.49,30.49,80500.0,26.1308,26.1308,26.0965,26.0965,80500.0
2015-04-27 12:15:00,30.49,30.49,30.41,30.41,111000.0,26.0965,26.0965,26.0281,26.0281,111000.0
2015-04-27 12:20:00,30.41,30.45,30.41,30.44,42000.0,26.0281,26.0623,26.0281,26.0537,42000.0
2015-04-27 12:25:00,30.44,30.45,30.43,30.43,25000.0,26.0537,26.0623,26.0452,26.0452,25000.0
2015-04-27 12:30:00,30.43,30.44,30.42,30.43,33500.0,26.0452,26.0537,26.0366,26.0452,33500.0
2015-04-27 12:35:00,30.43,30.45,30.42,30.43,44000.0,26.0452,26.0623,26.0366,26.0452,44000.0
2015-04-27 12:40:00,30.43,30.44,30.42,30.43,47000.0,26.0452,26.0537,26.0366,26.0452,47000.0
2015-04-27 12:45:00,30.42,30.43,30.4,30.42,53500.0,26.0366,26.0452,26.0195,26.0366,53500.0
2015-04-27 12:50:00,30.41,30.42,30.38,30.39,62500.0,26.0281,26.0366,26.0024,26.011,62500.0
2015-04-27 12:55:00,30.39,30.39,30.38,30.39,57500.0,26.011,26.011,26.0024,26.011,57500.0
2015-04-27 13:00:00,30.39,30.4,30.38,30.4,59000.0,26.011,26.0195,26.0024,26.0195,59000.0
2015-04-27 13:05:00,30.41,30.41,30.4,30.41,18000.0,26.0281,26.0281,26.0195,26.0281,18000.0
2015-04-27 13:10:00,30.41,30.41,30.37,30.37,47500.0,26.0281,26.0281,25.9938,25.9938,47500.0
2015-04-27 13:15:00,30.37,30.37,30.34,30.34,58500.0,25.9938,25.9938,25.9682,25.9682,58500.0
2015-04-27 13:20:00,30.35,30.35,30.33,30.34,160000.0,25.9767,25.9767,25.9596,25.9682,160000.0
2015-04-27 13:25:00,30.33,30.39,30.33,30.38,79000.0,25.9596,26.011,25.9596,26.0024,79000.0
2015-04-27 13:30:00,30.38,30.39,30.38,30.39,14500.0,26.0024,26.011,26.0024,26.011,14500.0
2015-04-27 13:35:00,30.39,30.42,30.38,30.4,24500.0,26.011,26.0366,26.0024,26.0195,24500.0
2015-04-27 13:40:00,30.4,30.41,30.4,30.4,19500.0,26.0195,26.0281,26.0195,26.0195,19500.0
2015-04-27 13:45:00,30.4,30.41,30.39,30.39,21500.0,26.0195,26.0281,26.011,26.011,21500.0
2015-04-27 13:50:00,30.39,30.4,30.38,30.39,24500.0,26.011,26.0195,26.0024,26.011,24500.0
2015-04-27 13:55:00,30.39,30.4,30.39,30.39,9000.0,26.011,26.0195,26.011,26.011,9000.0
2015-04-27 14:00:00,30.4,30.4,30.37,30.39,20500.0,26.0195,26.0195,25.9938,26.011,20500.0
2015-04-27 14:05:00,30.39,30.39,30.38,30.38,19500.0,26.011,26.011,26.0024,26.0024,19500.0
2015-04-27 14:10:00,30.38,30.38,30.37,30.37,17500.0,26.0024,26.0024,25.9938,25.9938,17500.0
2015-04-27 14:15:00,30.38,30.39,30.36,30.39,32000.0,26.0024,26.011,25.9853,26.011,32000.0
2015-04-27 14:20:00,30.39,30.4,30.38,30.39,27500.0,26.011,26.0195,26.0024,26.011,27500.0
2015-04-27 14:25:00,30.39,30.42,30.39,30.41,16500.0,26.011,26.0366,26.011,26.0281,16500.0
2015-04-27 14:30:00,30.41,30.41,30.39,30.4,18500.0,26.0281,26.0281,26.011,26.0195,18500.0
2015-04-27 14:35:00,30.4,30.4,30.37,30.37,25000.0,26.0195,26.0195,25.9938,25.9938,25000.0
2015-04-27 14:40:00,30.38,30.4,30.37,30.39,51500.0,26.0024,26.0195,25.9938,26.011,51500.0
2015-04-27 14:45:00,30.39,30.4,30.39,30.4,13000.0,26.011,26.0195,26.011,26.0195,13000.0
2015-04-27 14:50:00,30.4,30.4,30.38,30.4,14500.0,26.0195,26.0195,26.0024,26.0195,14500.0
2015-04-27 14:55:00,30.39,30.41,30.39,30.41,30500.0,26.011,26.0281,26.011,26.0281,30500.0
2015-04-27 15:00:00,30.41,30.42,30.4,30.42,29500.0,26.0281,26.0366,26.0195,26.0366,29500.0
2015-04-27 15:05:00,30.42,30.42,30.4,30.41,42500.0,26.0366,26.0366,26.0195,26.0281,42500.0
2015-04-27 15:10:00,30.4,30.41,30.39,30.39,31000.0,26.0195,26.0281,26.011,26.011,31000.0
2015-04-27 15:15:00,30.39,30.4,30.35,30.35,69000.0,26.011,26.0195,25.9767,25.9767,69000.0
2015-04-27 15:20:00,30.36,30.37,30.35,30.36,46500.0,25.9853,25.9938,25.9767,25.9853,46500.0
2015-04-27 15:25:00,30.36,30.38,30.36,30.36,39000.0,25.9853,26.0024,25.9853,25.9853,39000.0
2015-04-27 15:30:00,30.36,30.36,30.34,30.34,19000.0,25.9853,25.9853,25.9682,25.9682,19000.0
2015-04-27 15:35:00,30.35,30.36,30.34,30.36,43000.0,25.9767,25.9853,25.9682,25.9853,43000.0
2015-04-27 15:40:00,30.36,30.36,30.35,30.35,40500.0,25.9853,25.9853,25.9767,25.9767,40500.0
2015-04-27 15:45:00,30.35,30.35,30.33,30.34,58000.0,25.9767,25.9767,25.9596,25.9682,58000.0
2015-04-27 15:50:00,30.34,30.34,30.33,30.34,97500.0,25.9682,25.9682,25.9596,25.9682,97500.0
2015-04-27 15:55:00,30.34,30.38,30.34,30.36,163500.0,25.9682,26.0024,25.9682,25.9853,163500.0
2015-04-28 09:30:00,30.35,30.38,30.34,30.36,130500.0,25.9767,26.0024,25.9682,25.9853,130500.0
2015-04-28 09:35:00,30.38,30.38,30.34,30.35,91500.0,26.0024,26.0024,25.9682,25.9767,91500.0
2015-04-28 09:40:00,30.36,30.37,30.34,30.35,33500.0,25.9853,25.9938,25.9682,25.9767,33500.0
2015-04-28 09:45:00,30.36,30.37,30.32,30.32,62000.0,25.9853,25.9938,25.951,25.951,62000.0
2015-04-28 09:50:00,30.32,30.38,30.32,30.38,41500.0,25.951,26.0024,25.951,26.0024,41500.0
2015-04-28 09:55:00,30.38,30.38,30.33,30.33,61000.0,26.0024,26.0024,25.9596,25.9596,61000.0
2015-04-28 10:00:00,30.34,30.34,30.25,30.27,92500.0,25.9682,25.9682,25.8911,25.9082,92500.0
2015-04-28 10:05:00,30.26,30.26,30.21,30.22,177500.0,25.8997,25.8997,25.8569,25.8654,177500.0
2015-04-28 10:10:00,30.21,30.21,30.15,30.16,115000.0,25.8569,25.8569,25.8055,25.8141,115000.0
2015-04-28 10:15:00,30.15,30.19,30.15,30.18,98500.0,25.8055,25.8398,25.8055,25.8312,98500.0
2015-04-28 10:20:00,30.18,30.21,30.18,30.2,32500.0,25.8312,25.8569,25.8312,25.8483,32500.0
2015-04-28 10:25:00,30.2,30.26,30.2,30.24,77000.0,25.8483,25.8997,25.8483,25.8826,77000.0
2015-04-28 10:30:00,30.24,30.28,30.24,30.28,15000.0,25.8826,25.9168,25.8826,25.9168,15000.0
2015-04-28 10:35:00,30.3,30.32,30.28,30.32,30000.0,25.9339,25.951,25.9168,25.951,30000.0
2015-04-28 10:40:00,30.32,30.36,30.32,30.36,30000.0,25.951,25.9853,25.951,25.9853,30000.0
2015-04-28 10:45:00,30.34,30.37,30.34,30.36,24500.0,25.9682,25.9938,25.9682,25.9853,24500.0
2015-04-28 10:50:00,30.37,30.39,30.36,30.36,91000.0,25.9938,26.011,25.9853,25.9853,91000.0
2015-04-28 10:55:00,30.36,30.37,30.35,30.36,36500.0,25.9853,25.9938,25.9767,25.9853,36500.0
2015-04-28 11:00:00,30.37,30.45,30.37,30.45,21000.0,25.9938,26.0623,25.9938,26.0623,21000.0
2015-04-28 11:05:00,30.45,30.46,30.44,30.45,13000.0,26.0623,26.0709,26.0537,26.0623,13000.0
2015-04-28 11:10:00,30.45,30.47,30.45,30.45,17000.0,26.0623,26.0794,26.0623,26.0623,17000.0
2015-04-28 11:15:00,30.46,30.46,30.44,30.45,46500.0,26.0709,26.0709,26.0537,26.0623,46500.0
2015-04-28 11:20:00,30.45,30.46,30.43,30.44,25500.0,26.0623,26.0709,26.0452,26.0537,25500.0
2015-04-28 11:25:00,30.44,30.46,30.44,30.44,32500.0,26.0537,26.0709,26.0537,26.0537,32500.0
2015-04-28 11:30:00,30.44,30.46,30.44,30.46,30500.0,26.0537,26.0709,26.0537,26.0709,30500.0
2015-04-28 11:35:00,30.46,30.49,30.46,30.46,66000.0,26.0709,26.0965,26.0709,26.0709,66000.0
2015-04-28 11:40:00,30.46,30.46,30.42,30.43,27000.0,26.0709,26.0709,26.0366,26.0452,27000.0
2015-04-28 11:45:00,30.43,30.46,30.42,30.46,77500.0,26.0452,26.0709,26.0366,26.0709,77500.0
2015-04-28 11:50:00,30.45,30.46,30.44,30.45,28500.0,26.0623,26.0709,26.0537,26.0623,28500.0
2015-04-28 11:55:00,30.45,30.45,30.44,30.45,26500.0,26.0623,26.0623,26.0537,26.0623,26500.0
2015-04-28 12:00:00,30.45,30.45,30.42,30.43,55000.0,26.0623,26.0623,26.0366,26.0452,55000.0
2015-04-28 12:05:00,30.43,30.46,30.43,30.46,24500.0,26.0452,26.0709,26.0452,26.0709,24500.0
2015-04-28 12:10:00,30.46,30.46,30.45,30.45,40000.0,26.0709,26.0709,26.0623,26.0623,40000.0
2015-04-28 12:15:00,30.46,30.46,30.45,30.45,12500.0,26.0709,26.0709,26.0623,26.0623,12500.0
2015-04-28 12:20:00,30.44,30.46,30.44,30.44,9500.0,26.0537,26.0709,26.0537,26.0537,9500.0
2015-04-28 12:25:00,30.44,30.48,30.44,30.46,55000.0,26.0537,26.088,26.0537,26.0709,55000.0
2015-04-28 12:30:00,30.46,30.47,30.46,30.46,13500.0,26.0709,26.0794,26.0709,26.0709,13500.0
2015-04-28 12:35:00,30.46,30.46,30.44,30.44,13500.0,26.0709,26.0709,26.0537,26.0537,13500.0
2015-04-28 12:40:00,30.44,30.45,30.44,30.45,6000.0,26.0537,26.0623,26.0537,26.0623,6000.0
2015-04-28 12:45:00,30.45,30.46,30.45,30.46,3000.0,26.0623,26.0709,26.0623,26.0709,3000.0
2015-04-28 12:50:00,30.45,30.5,30.45,30.48,41500.0,26.0623,26.1051,26.0623,26.088,41500.0
2015-04-28 12:55:00,30.5,30.5,30.47,30.47,5000.0,26.1051,26.1051,26.0794,26.0794,5000.0
2015-04-28 13:00:00,30.46,30.48,30.46,30.48,15000.0,26.0709,26.088,26.0709,26.088,15000.0
2015-04-28 13:05:00,30.47,30.48,30.46,30.46,12500.0,26.0794,26.088,26.0709,26.0709,12500.0
2015-04-28 13:10:00,30.46,30.47,30.46,30.47,33000.0,26.0709,26.0794,26.0709,26.0794,33000.0
2015-04-28 13:15:00,30.46,30.48,30.46,30.47,43000.0,26.0709,26.088,26.0709,26.0794,43000.0
2015-04-28 13:20:00,30.47,30.49,30.47,30.48,23000.0,26.0794,26.0965,26.0794,26.088,23000.0
2015-04-28 13:25:00,30.48,30.48,30.47,30.47,23000.0,26.088,26.088,26.0794,26.0794,23000.0
2015-04-28 13:30:00,30.47,30.47,30.46,30.46,16500.0,26.0794,26.0794,26.0709,26.0709,16500.0
2015-04-28 13:35:00,30.47,30.48,30.46,30.48,36500.0,26.0794,26.088,26.0709,26.088,36500.0
2015-04-28 13:40:00,30.48,30.49,30.47,30.49,41500.0,26.088,26.0965,26.0794,26.0965,41500.0
2015-04-28 13:45:00,30.49,30.49,30.48,30.49,19000.0,26.0965,26.0965,26.088,26.0965,19000.0
2015-04-28 13:50:00,30.48,30.49,30.47,30.48,17000.0,26.088,26.0965,26.0794,26.088,17000.0
2015-04-28 13:55:00,30.48,30.49,30.48,30.49,865500.0,26.088,26.0965,26.088,26.0965,865500.0
2015-04-28 14:00:00,30.48,30.48,30.45,30.46,22000.0,26.088,26.088,26.0623,26.0709,22000.0
2015-04-28 14:05:00,30.46,30.46,30.45,30.46,33500.0,26.0709,26.0709,26.0623,26.0709,33500.0
2015-04-28 14:10:00,30.46,30.47,30.45,30.46,31500.0,26.0709,26.0794,26.0623,26.0709,31500.0
2015-04-28 14:15:00,30.46,30.46,30.45,30.45,7500.0,26.0709,26.0709,26.0623,26.0623,7500.0
2015-04-28 14:20:00,30.44,30.44,30.42,30.42,35500.0,26.0537,26.0537,26.0366,26.0366,35500.0
2015-04-28 14:25:00,30.42,30.44,30.42,30.44,10500.0,26.0366,26.0537,26.0366,26.0537,10500.0
2015-04-28 14:30:00,30.44,30.46,30.42,30.46,44500.0,26.0537,26.0709,26.0366,26.0709,44500.0
2015-04-28 14:35:00,30.46,30.46,30.45,30.46,12500.0,26.0709,26.0709,26.0623,26.0709,12500.0
2015-04-28 14:40:00,30.47,30.47,30.46,30.47,49000.0,26.0794,26.0794,26.0709,26.0794,49000.0
2015-04-28 14:45:00,30.47,30.48,30.47,30.47,41500.0,26.0794,26.088,26.0794,26.0794,41500.0
2015-04-28 14:50:00,30.47,30.47,30.45,30.46,22500.0,26.0794,26.0794,26.0623,26.0709,22500.0
2015-04-28 14:55:00,30.45,30.47,30.45,30.46,15500.0,26.0623,26.0794,26.0623,26.0709,15500.0
2015-04-28 15:00:00,30.46,30.48,30.46,30.47,74000.0,26.0709,26.088,26.0709,26.0794,74000.0
2015-04-28 15:05:00,30.47,30.49,30.47,30.48,28500.0,26.0794,26.0965,26.0794,26.088,28500.0
2015-04-28 15:10:00,30.48,30.48,30.46,30.46,68000.0,26.088,26.088,26.0709,26.0709,68000.0
2015-04-28 15:15:00,30.47,30.48,30.47,30.47,10000.0,26.0794,26.088,26.0794,26.0794,10000.0
2015-04-28 15:20:00,30.46,30.48,30.46,30.47,23000.0,26.0709,26.088,26.0709,26.0794,23000.0
2015-04-28 15:25:00,30.47,30.47,30.46,30.47,18500.0,26.0794,26.0794,26.0709,26.0794,18500.0
2015-04-28 15:30:00,30.47,30.48,30.47,30.48,21500.0,26.0794,26.088,26.0794,26.088,21500.0
2015-04-28 15:35:00,30.47,30.47,30.45,30.45,27500.0,26.0794,26.0794,26.0623,26.0623,27500.0
2015-04-28 15:40:00,30.45,30.46,30.44,30.45,89000.0,26.0623,26.0709,26.0537,26.0623,89000.0
2015-04-28 15:45:00,30.45,30.45,30.43,30.43,147500.0,26.0623,26.0623,26.0452,26.0452,147500.0
2015-04-28 15:50:00,30.43,30.47,30.43,30.47,58500.0,26.0452,26.0794,26.0452,26.0794,58500.0
2015-04-28 15:55:00,30.47,30.49,30.46,30.49,111500.0,26.0794,26.0965,26.0709,26.0965,111500.0
2015-04-29 09:30:00,30.32,30.41,30.31,30.32,301500.0,25.951,26.0281,25.9425,25.951,301500.0
2015-04-29 09:35:00,30.34,30.35,30.3,30.34,117000.0,25.9682,25.9767,25.9339,25.9682,117000.0
2015-04-29 09:40:00,30.34,30.35,30.32,30.35,98000.0,25.9682,25.9767,25.951,25.9767,98000.0
2015-04-29 09:45:00,30.35,30.38,30.35,30.37,92500.0,25.9767,26.0024,25.9767,25.9938,92500.0
2015-04-29 09:50:00,30.36,30.37,30.33,30.35,141500.0,25.9853,25.9938,25.9596,25.9767,141500.0
2015-04-29 09:55:00,30.35,30.36,30.31,30.31,85500.0,25.9767,25.9853,25.9425,25.9425,85500.0
2015-04-29 10:00:00,30.32,30.32,30.31,30.31,71500.0,25.951,25.951,25.9425,25.9425,71500.0
2015-04-29 10:05:00,30.3,30.31,30.26,30.27,26000.0,25.9339,25.9425,25.8997,25.9082,26000.0
2015-04-29 10:10:00,30.28,30.29,30.25,30.29,11000.0,25.9168,25.9254,25.8911,25.9254,11000.0
2015-04-29 10:15:00,30.28,30.28,30.26,30.27,23500.0,25.9168,25.9168,25.8997,25.9082,23500.0
2015-04-29 10:20:00,30.27,30.27,30.23,30.25,7000.0,25.9082,25.9082,25.874,25.8911,7000.0
2015-04-29 10:25:00,30.25,30.27,30.25,30.27,24500.0,25.8911,25.9082,25.8911,25.9082,24500.0
2015-04-29 10:30:00,30.25,30.31,30.25,30.31,60000.0,25.8911,25.9425,25.8911,25.9425,60000.0
2015-04-29 10:35:00,30.31,30.31,30.29,30.31,28500.0,25.9425,25.9425,25.9254,25.9425,28500.0
2015-04-29 10:40:00,30.31,30.31,30.3,30.31,35500.0,25.9425,25.9425,25.9339,25.9425,35500.0
2015-04-29 10:45:00,30.31,30.31,30.28,30.3,52500.0,25.9425,25.9425,25.9168,25.9339,52500.0
2015-04-29 10:50:00,30.29,30.31,30.29,30.3,42500.0,25.9254,25.9425,25.9254,25.9339,42500.0
2015-04-29 10:55:00,30.3,30.32,30.28,30.32,44500.0,25.9339,25.951,25.9168,25.951,44500.0
2015-04-29 11:00:00,30.31,30.35,30.31,30.34,63500.0,25.9425,25.9767,25.9425,25.9682,63500.0
2015-04-29 11:05:00,30.34,30.36,30.34,30.35,39500.0,25.9682,25.9853,25.9682,25.9767,39500.0
2015-04-29 11:10:00,30.35,30.36,30.33,30.33,66500.0,25.9767,25.9853,25.9596,25.9596,66500.0
2015-04-29 11:15:00,30.33,30.35,30.33,30.34,30500.0,25.9596,25.9767,25.9596,25.9682,30500.0
2015-04-29 11:20:00,30.35,30.36,30.33,30.34,45500.0,25.9767,25.9853,25.9596,25.9682,45500.0
2015-04-29 11:25:00,30.34,30.35,30.32,30.32,102500.0,25.9682,25.9767,25.951,25.951,102500.0
2015-04-29 11:30:00,30.33,30.33,30.3,30.31,50500.0,25.9596,25.9596,25.9339,25.9425,50500.0
2015-04-29 11:35:00,30.31,30.31,30.29,30.31,41000.0,25.9425,25.9425,25.9254,25.9425,41000.0
2015-04-29 11:40:00,30.31,30.32,30.31,30.31,73500.0,25.9425,25.951,25.9425,25.9425,73500.0
2015-04-29 11:45:00,30.31,30.32,30.31,30.32,41500.0,25.9425,25.951,25.9425,25.951,41500.0
2015-04-29 11:50:00,30.32,30.33,30.32,30.32,28500.0,25.951,25.9596,25.951,25.951,28500.0
2015-04-29 11:55:00,30.32,30.33,30.31,30.32,36000.0,25.951,25.9596,25.9425,25.951,36000.0
2015-04-29 12:00:00,30.32,30.32,30.3,30.3,70500.0,25.951,25.951,25.9339,25.9339,70500.0
2015-04-29 12:05:00,30.3,30.3,30.29,30.29,29500.0,25.9339,25.9339,25.9254,25.9254,29500.0
2015-04-29 12:10:00,30.29,30.29,30.25,30.26,56500.0,25.9254,25.9254,25.8911,25.8997,56500.0
2015-04-29 12:15:00,30.26,30.27,30.24,30.24,47000.0,25.8997,25.9082,25.8826,25.8826,47000.0
2015-04-29 12:20:00,30.24,30.26,30.24,30.26,39500.0,25.8826,25.8997,25.8826,25.8997,39500.0
2015-04-29 12:25:00,30.25,30.25,30.22,30.23,33500.0,25.8911,25.8911,25.8654,25.874,33500.0
2015-04-29 12:30:00,30.22,30.22,30.2,30.22,61000.0,25.8654,25.8654,25.8483,25.8654,61000.0
2015-04-29 12:35:00,30.22,30.22,30.21,30.21,25000.0,25.8654,25.8654,25.8569,25.8569,25000.0
2015-04-29 12:40:00,30.2,30.23,30.2,30.23,10500.0,25.8483,25.874,25.8483,25.874,10500.0
2015-04-29 12:45:00,30.23,30.24,30.23,30.24,23500.0,25.874,25.8826,25.874,25.8826,23500.0
2015-04-29 12:50:00,30.23,30.24,30.21,30.21,183000.0,25.874,25.8826,25.8569,25.8569,183000.0
2015-04-29 12:55:00,30.22,30.25,30.22,30.25,35000.0,25.8654,25.8911,25.8654,25.8911,35000.0
2015-04-29 13:00:00,30.24,30.24,30.21,30.21,31000.0,25.8826,25.8826,25.8569,25.8569,31000.0
2015-04-29 13:05:00,30.21,30.22,30.2,30.22,33000.0,25.8569,25.8654,25.8483,25.8654,33000.0
2015-04-29 13:10:00,30.22,30.23,30.2,30.23,18000.0,25.8654,25.874,25.8483,25.874,18000.0
2015-04-29 13:15:00,30.24,30.25,30.22,30.24,52000.0,25.8826,25.8911,25.8654,25.8826,52000.0
2015-04-29 13:20:00,30.23,30.24,30.22,30.22,32500.0,25.874,25.8826,25.8654,25.8654,32500.0
2015-04-29 13:25:00,30.23,30.23,30.21,30.22,27000.0,25.874,25.874,25.8569,25.8654,27000.0
2015-04-29 13:30:00,30.22,30.24,30.22,30.23,27500.0,25.8654,25.8826,25.8654,25.874,27500.0
2015-04-29 13:35:00,30.23,30.25,30.23,30.25,22500.0,25.874,25.8911,25.874,25.8911,22500.0
2015-04-29 13:40:00,30.25,30.29,30.25,30.29,82000.0,25.8911,25.9254,25.8911,25.9254,82000.0
2015-04-29 13:45:00,30.29,30.29,30.27,30.28,26000.0,25.9254,25.9254,25.9082,25.9168,26000.0
2015-04-29 13:50:00,30.28,30.29,30.28,30.29,26500.0,25.9168,25.9254,25.9168,25.9254,26500.0
2015-04-29 13:55:00,30.29,30.32,30.29,30.29,57000.0,25.9254,25.951,25.9254,25.9254,57000.0
2015-04-29 14:00:00,30.29,30.34,30.26,30.32,39000.0,25.9254,25.9682,25.8997,25.951,39000.0
2015-04-29 14:05:00,30.32,30.35,30.27,30.27,23500.0,25.951,25.9767,25.9082,25.9082,23500.0
2015-04-29 14:10:00,30.29,30.31,30.26,30.27,53500.0,25.9254,25.9425,25.8997,25.9082,53500.0
2015-04-29 14:15:00,30.27,30.33,30.27,30.32,68500.0,25.9082,25.9596,25.9082,25.951,68500.0
2015-04-29 14:20:00,30.33,30.36,30.31,30.34,117000.0,25.9596,25.9853,25.9425,25.9682,117000.0
2015-04-29 14:25:00,30.35,30.36,30.33,30.36,31000.0,25.9767,25.9853,25.9596,25.9853,31000.0
2015-04-29 14:30:00,30.36,30.38,30.33,30.38,45000.0,25.9853,26.0024,25.9596,26.0024,45000.0
2015-04-29 14:35:00,30.37,30.39,30.36,30.37,113500.0,25.9938,26.011,25.9853,25.9938,113500.0
2015-04-29 14:40:00,30.38,30.4,30.37,30.39,108000.0,26.0024,26.0195,25.9938,26.011,108000.0
2015-04-29 14:45:00,30.39,30.4,30.36,30.36,39000.0,26.011,26.0195,25.9853,25.9853,39000.0
2015-04-29 14:50:00,30.36,30.37,30.34,30.34,30500.0,25.9853,25.9938,25.9682,25.9682,30500.0
2015-04-29 14:55:00,30.35,30.35,30.33,30.34,53000.0,25.9767,25.9767,25.9596,25.9682,53000.0
2015-04-29 15:00:00,30.34,30.36,30.31,30.31,32000.0,25.9682,25.9853,25.9425,25.9425,32000.0
2015-04-29 15:05:00,30.31,30.32,30.3,30.31,13000.0,25.9425,25.951,25.9339,25.9425,13000.0
2015-04-29 15:10:00,30.31,30.32,30.28,30.32,44000.0,25.9425,25.951,25.9168,25.951,44000.0
2015-04-29 15:15:00,30.32,30.32,30.29,30.29,32000.0,25.951,25.951,25.9254,25.9254,32000.0
2015-04-29 15:20:00,30.31,30.32,30.31,30.32,36000.0,25.9425,25.951,25.9425,25.951,36000.0
2015-04-29 15:25:00,30.31,30.32,30.31,30.31,19500.0,25.9425,25.951,25.9425,25.9425,19500.0
2015-04-29 15:30:00,30.33,30.33,30.32,30.32,41000.0,25.9596,25.9596,25.951,25.951,41000.0
2015-04-29 15:35:00,30.32,30.35,30.32,30.34,60500.0,25.951,25.9767,25.951,25.9682,60500.0
2015-04-29 15:40:00,30.33,30.33,30.29,30.29,55000.0,25.9596,25.9596,25.9254,25.9254,55000.0
2015-04-29 15:45:00,30.3,30.31,30.29,30.3,68500.0,25.9339,25.9425,25.9254,25.9339,68500.0
2015-04-29 15:50:00,30.3,30.3,30.29,30.29,59000.0,25.9339,25.9339,25.9254,25.9254,59000.0
2015-04-29 15:55:00,30.29,30.32,30.29,30.3,144500.0,25.9254,25.951,25.9254,25.9339,144500.0
2015-04-30 09:30:00,30.22,30.24,30.18,30.21,105500.0,25.8654,25.8826,25.8312,25.8569,105500.0
2015-04-30 09:35:00,30.23,30.25,30.23,30.25,28500.0,25.874,25.8911,25.874,25.8911,28500.0
2015-04-30 09:40:00,30.23,30.24,30.16,30.16,29000.0,25.874,25.8826,25.8141,25.8141,29000.0
2015-04-30 09:45:00,30.17,30.2,30.15,30.15,28000.0,25.8227,25.8483,25.8055,25.8055,28000.0
2015-04-30 09:50:00,30.15,30.15,30.09,30.11,135500.0,25.8055,25.8055,25.7542,25.7713,135500.0
2015-04-30 09:55:00,30.12,30.13,30.07,30.07,32500.0,25.7799,25.7884,25.7371,25.7371,32500.0
2015-04-30 10:00:00,30.06,30.07,30.0,30.0,87500.0,25.7285,25.7371,25.6771,25.6771,87500.0
2015-04-30 10:05:00,30.03,30.07,30.03,30.07,13000.0,25.7028,25.7371,25.7028,25.7371,13000.0
2015-04-30 10:10:00,30.04,30.08,30.03,30.08,25000.0,25.7114,25.7456,25.7028,25.7456,25000.0
2015-04-30 10:15:00,30.08,30.08,30.03,30.05,24000.0,25.7456,25.7456,25.7028,25.7199,24000.0
2015-04-30 10:20:00,30.04,30.08,30.0,30.02,90000.0,25.7114,25.7456,25.6771,25.6943,90000.0
2015-04-30 10:25:00,30.02,30.04,30.01,30.03,24500.0,25.6943,25.7114,25.6857,25.7028,24500.0
2015-04-30 10:30:00,30.03,30.05,30.02,30.04,18000.0,25.7028,25.7199,25.6943,25.7114,18000.0
2015-04-30 10:35:00,30.05,30.06,30.04,30.05,17500.0,25.7199,25.7285,25.7114,25.7199,17500.0
2015-04-30 10:40:00,30.05,30.08,30.02,30.07,39500.0,25.7199,25.7456,25.6943,25.7371,39500.0
2015-04-30 10:45:00,30.06,30.1,30.06,30.09,50500.0,25.7285,25.7627,25.7285,25.7542,50500.0
2015-04-30 10:50:00,30.09,30.09,30.06,30.07,20000.0,25.7542,25.7542,25.7285,25.7371,20000.0
2015-04-30 10:55:00,30.07,30.09,30.06,30.08,54000.0,25.7371,25.7542,25.7285,25.7456,54000.0
2015-04-30 11:00:00,30.08,30.15,30.08,30.15,56500.0,25.7456,25.8055,25.7456,25.8055,56500.0
2015-04-30 11:05:00,30.15,30.19,30.15,30.18,27000.0,25.8055,25.8398,25.8055,25.8312,27000.0
2015-04-30 11:10:00,30.17,30.21,30.17,30.19,37000.0,25.8227,25.8569,25.8227,25.8398,37000.0
2015-04-30 11:15:00,30.18,30.18,30.17,30.18,26000.0,25.8312,25.8312,25.8227,25.8312,26000.0
2015-04-30 11:20:00,30.18,30.2,30.18,30.19,55000.0,25.8312,25.8483,25.8312,25.8398,55000.0
2015-04-30 11:25:00,30.19,30.2,30.17,30.19,211500.0,25.8398,25.8483,25.8227,25.8398,211500.0
2015-04-30 11:30:00,30.2,30.23,30.2,30.22,24500.0,25.8483,25.874,25.8483,25.8654,24500.0
2015-04-30 11:35:00,30.22,30.22,30.18,30.18,34500.0,25.8654,25.8654,25.8312,25.8312,34500.0
2015-04-30 11:40:00,30.2,30.21,30.2,30.2,29000.0,25.8483,25.8569,25.8483,25.8483,29000.0
2015-04-30 11:45:00,30.2,30.22,30.19,30.22,9000.0,25.8483,25.8654,25.8398,25.8654,9000.0
2015-04-30 11:50:00,30.22,30.22,30.18,30.18,23500.0,25.8654,25.8654,25.8312,25.8312,23500.0
2015-04-30 11:55:00,30.18,30.18,30.14,30.14,21000.0,25.8312,25.8312,25.797,25.797,21000.0
2015-04-30 12:00:00,30.14,30.17,30.14,30.17,9000.0,25.797,25.8227,25.797,25.8227,9000.0
2015-04-30 12:05:00,30.16,30.17,30.13,30.14,121500.0,25.8141,25.8227,25.7884,25.797,121500.0
2015-04-30 12:10:00,30.14,30.16,30.13,30.15,38500.0,25.797,25.8141,25.7884,25.8055,38500.0
2015-04-30 12:15:00,30.15,30.17,30.15,30.17,20000.0,25.8055,25.8227,25.8055,25.8227,20000.0
2015-04-30 12:20:00,30.17,30.17,30.15,30.16,10000.0,25.8227,25.8227,25.8055,25.8141,10000.0
2015-04-30 12:25:00,30.15,30.15,30.13,30.14,5500.0,25.8055,25.8055,25.7884,25.797,5500.0
2015-04-30 12:30:00,30.14,30.15,30.12,30.15,15500.0,25.797,25.8055,25.7799,25.8055,15500.0
2015-04-30 12:35:00,30.14,30.15,30.13,30.14,12500.0,25.797,25.8055,25.7884,25.797,12500.0
2015-04-30 12:40:00,30.14,30.15,30.14,30.15,21500.0,25.797,25.8055,25.797,25.8055,21500.0
2015-04-30 12:45:00,30.16,30.16,30.12,30.14,39500.0,25.8141,25.8141,25.7799,25.797,39500.0
2015-04-30 12:50:00,30.15,30.15,30.11,30.11,27500.0,25.8055,25.8055,25.7713,25.7713,27500.0
2015-04-30 12:55:00,30.11,30.15,30.11,30.15,11000.0,25.7713,25.8055,25.7713,25.8055,11000.0
2015-04-30 13:00:00,30.15,30.17,30.15,30.16,21500.0,25.8055,25.8227,25.8055,25.8141,21500.0
2015-04-30 13:05:00,30.18,30.19,30.16,30.18,34500.0,25.8312,25.8398,25.8141,25.8312,34500.0
2015-04-30 13:10:00,30.18,30.18,30.16,30.18,23500.0,25.8312,25.8312,25.8141,25.8312,23500.0
2015-04-30 13:15:00,30.18,30.18,30.15,30.17,32000.0,25.8312,25.8312,25.8055,25.8227,32000.0
2015-04-30 13:20:00,30.18,30.18,30.16,30.16,23000.0,25.8312,25.8312,25.8141,25.8141,23000.0
2015-04-30 13:25:00,30.16,30.17,30.14,30.17,31000.0,25.8141,25.8227,25.797,25.8227,31000.0
2015-04-30 13:30:00,30.17,30.18,30.16,30.18,34500.0,25.8227,25.8312,25.8141,25.8312,34500.0
2015-04-30 13:35:00,30.17,30.18,30.14,30.15,37500.0,25.8227,25.8312,25.797,25.8055,37500.0
2015-04-30 13:40:00,30.15,30.16,30.14,30.15,18000.0,25.8055,25.8141,25.797,25.8055,18000.0
2015-04-30 13:45:00,30.15,30.16,30.13,30.13,40500.0,25.8055,25.8141,25.7884,25.7884,40500.0
2015-04-30 13:50:00,30.13,30.13,30.13,30.13,19000.0,25.7884,25.7884,25.7884,25.7884,19000.0
2015-04-30 13:55:00,30.13,30.15,30.12,30.15,22500.0,25.7884,25.8055,25.7799,25.8055,22500.0
2015-04-30 14:00:00,30.13,30.14,30.1,30.11,32500.0,25.7884,25.797,25.7627,25.7713,32500.0
2015-04-30 14:05:00,30.1,30.11,30.08,30.1,46500.0,25.7627,25.7713,25.7456,25.7627,46500.0
2015-04-30 14:10:00,30.1,30.14,30.09,30.13,96000.0,25.7627,25.797,25.7542,25.7884,96000.0
2015-04-30 14:15:00,30.13,30.13,30.11,30.11,31500.0,25.7884,25.7884,25.7713,25.7713,31500.0
2015-04-30 14:20:00,30.11,30.12,30.04,30.04,111000.0,25.7713,25.7799,25.7114,25.7114,111000.0
2015-04-30 14:25:00,30.05,30.05,30.04,30.04,45000.0,25.7199,25.7199,25.7114,25.7114,45000.0
2015-04-30 14:30:00,30.04,30.04,30.03,30.04,25000.0,25.7114,25.7114,25.7028,25.7114,25000.0
2015-04-30 14:35:00,30.03,30.05,30.02,30.04,46500.0,25.7028,25.7199,25.6943,25.7114,46500.0
2015-04-30 14:40:00,30.04,30.05,30.02,30.02,25500.0,25.7114,25.7199,25.6943,25.6943,25500.0
2015-04-30 14:45:00,30.04,30.04,29.99,30.0,57500.0,25.7114,25.7114,25.6686,25.6771,57500.0
2015-04-30 14:50:00,30.0,30.0,29.98,29.99,438000.0,25.6771,25.6771,25.66,25.6686,438000.0
2015-04-30 14:55:00,29.98,29.98,29.95,29.95,31500.0,25.66,25.66,25.6344,25.6344,31500.0
2015-04-30 15:00:00,29.94,29.94,29.89,29.91,118000.0,25.6258,25.6258,25.583,25.6001,118000.0
2015-04-30 15:05:00,29.92,29.92,29.88,29.88,90500.0,25.6087,25.6087,25.5744,25.5744,90500.0
2015-04-30 15:10:00,29.88,29.89,29.86,29.88,132500.0,25.5744,25.583,25.5573,25.5744,132500.0
2015-04-30 15:15:00,29.89,29.95,29.89,29.94,94000.0,25.583,25.6344,25.583,25.6258,94000.0
2015-04-30 15:20:00,29.95,29.96,29.92,29.93,90500.0,25.6344,25.6429,25.6087,25.6172,90500.0
2015-04-30 15:25:00,29.94,29.94,29.9,29.91,156500.0,25.6258,25.6258,25.5916,25.6001,156500.0
2015-04-30 15:30:00,29.91,29.96,29.9,29.95,29000.0,25.6001,25.6429,25.5916,25.6344,29000.0
2015-04-30 15:35:00,29.96,29.98,29.94,29.97,37500.0,25.6429,25.66,25.6258,25.6515,37500.0
2015-04-30 15:40:00,29.96,29.96,29.93,29.93,77500.0,25.6429,25.6429,25.6172,25.6172,77500.0
2015-04-30 15:45:00,29.92,29.95,29.92,29.94,165500.0,25.6087,25.6344,25.6087,25.6258,165500.0
2015-04-30 15:50:00,29.93,29.94,29.92,29.94,96000.0,25.6172,25.6258,25.6087,25.6258,96000.0
2015-04-30 15:55:00,29.94,29.96,29.93,29.95,268500.0,25.6258,25.6429,25.6172,25.6344,268500.0
2015-05-01 09:30:00,30.03,30.16,30.03,30.14,98000.0,25.7028,25.8141,25.7028,25.797,98000.0
2015-05-01 09:35:00,30.15,30.16,30.13,30.13,25000.0,25.8055,25.8141,25.7884,25.7884,25000.0
2015-05-01 09:40:00,30.14,30.18,30.14,30.17,42000.0,25.797,25.8312,25.797,25.8227,42000.0
2015-05-01 09:45:00,30.17,30.17,30.15,30.16,40000.0,25.8227,25.8227,25.8055,25.8141,40000.0
2015-05-01 09:50:00,30.13,30.14,30.09,30.13,82000.0,25.7884,25.797,25.7542,25.7884,82000.0
2015-05-01 09:55:00,30.12,30.16,30.09,30.14,26500.0,25.7799,25.8141,25.7542,25.797,26500.0
2015-05-01 10:00:00,30.11,30.14,30.09,30.14,21000.0,25.7713,25.797,25.7542,25.797,21000.0
2015-05-01 10:05:00,30.13,30.14,30.1,30.13,32000.0,25.7884,25.797,25.7627,25.7884,32000.0
2015-05-01 10:10:00,30.13,30.18,30.13,30.16,166500.0,25.7884,25.8312,25.7884,25.8141,166500.0
2015-05-01 10:15:00,30.15,30.23,30.14,30.21,77500.0,25.8055,25.874,25.797,25.8569,77500.0
2015-05-01 10:20:00,30.22,30.24,30.2,30.2,93500.0,25.8654,25.8826,25.8483,25.8483,93500.0
2015-05-01 10:25:00,30.21,30.21,30.17,30.17,45000.0,25.8569,25.8569,25.8227,25.8227,45000.0
2015-05-01 10:30:00,30.18,30.21,30.18,30.19,144000.0,25.8312,25.8569,25.8312,25.8398,144000.0
2015-05-01 10:35:00,30.19,30.19,30.12,30.16,73000.0,25.8398,25.8398,25.7799,25.8141,73000.0
2015-05-01 10:40:00,30.14,30.14,30.09,30.11,69000.0,25.797,25.797,25.7542,25.7713,69000.0
2015-05-01 10:45:00,30.12,30.13,30.11,30.12,24500.0,25.7799,25.7884,25.7713,25.7799,24500.0
2015-05-01 10:50:00,30.13,30.15,30.12,30.15,20000.0,25.7884,25.8055,25.7799,25.8055,20000.0
2015-05-01 10:55:00,30.14,30.15,30.12,30.14,15500.0,25.797,25.8055,25.7799,25.797,15500.0
2015-05-01 11:00:00,30.15,30.17,30.14,30.16,12500.0,25.8055,25.8227,25.797,25.8141,12500.0
2015-05-01 11:05:00,30.14,30.16,30.13,30.14,37000.0,25.797,25.8141,25.7884,25.797,37000.0
2015-05-01 11:10:00,30.14,30.15,30.11,30.14,152000.0,25.797,25.8055,25.7713,25.797,152000.0
2015-05-01 11:15:00,30.15,30.15,30.13,30.14,50500.0,25.8055,25.8055,25.7884,25.797,50500.0
2015-05-01 11:20:00,30.15,30.15,30.14,30.14,38000.0,25.8055,25.8055,25.797,25.797,38000.0
2015-05-01 11:25:00,30.14,30.18,30.14,30.17,62000.0,25.797,25.8312,25.797,25.8227,62000.0
2015-05-01 11:30:00,30.17,30.19,30.15,30.15,85000.0,25.8227,25.8398,25.8055,25.8055,85000.0
2015-05-01 11:35:00,30.15,30.15,30.13,30.14,59000.0,25.8055,25.8055,25.7884,25.797,59000.0
2015-05-01 11:40:00,30.14,30.14,30.1,30.1,53000.0,25.797,25.797,25.7627,25.7627,53000.0
2015-05-01 11:45:00,30.1,30.1,30.05,30.05,126000.0,25.7627,25.7627,25.7199,25.7199,126000.0
2015-05-01 11:50:00,30.04,30.09,30.03,30.08,91500.0,25.7114,25.7542,25.7028,25.7456,91500.0
2015-05-01 11:55:00,30.07,30.12,30.07,30.11,54000.0,25.7371,25.7799,25.7371,25.7713,54000.0
2015-05-01 12:00:00,30.11,30.11,30.07,30.09,52500.0,25.7713,25.7713,25.7371,25.7542,52500.0
2015-05-01 12:05:00,30.09,30.09,30.05,30.07,43500.0,25.7542,25.7542,25.7199,25.7371,43500.0
2015-05-01 12:10:00,30.07,30.09,30.07,30.09,32500.0,25.7371,25.7542,25.7371,25.7542,32500.0
2015-05-01 12:15:00,30.09,30.12,30.09,30.11,71500.0,25.7542,25.7799,25.7542,25.7713,71500.0
2015-05-01 12:20:00,30.11,30.12,30.09,30.12,19500.0,25.7713,25.7799,25.7542,25.7799,19500.0
2015-05-01 12:25:00,30.11,30.13,30.1,30.13,27000.0,25.7713,25.7884,25.7627,25.7884,27000.0
2015-05-01 12:30:00,30.13,30.15,30.13,30.14,40000.0,25.7884,25.8055,25.7884,25.797,40000.0
2015-05-01 12:35:00,30.14,30.14,30.12,30.13,30000.0,25.797,25.797,25.7799,25.7884,30000.0
2015-05-01 12:40:00,30.12,30.13,30.12,30.13,17500.0,25.7799,25.7884,25.7799,25.7884,17500.0
2015-05-01 12:45:00,30.14,30.15,30.13,30.13,21000.0,25.797,25.8055,25.7884,25.7884,21000.0
2015-05-01 12:50:00,30.14,30.14,30.12,30.14,31500.0,25.797,25.797,25.7799,25.797,31500.0
2015-05-01 12:55:00,30.13,30.16,30.13,30.15,19000.0,25.7884,25.8141,25.7884,25.8055,19000.0
2015-05-01 13:00:00,30.16,30.16,30.14,30.15,24500.0,25.8141,25.8141,25.797,25.8055,24500.0
2015-05-01 13:05:00,30.15,30.15,30.14,30.14,20000.0,25.8055,25.8055,25.797,25.797,20000.0
2015-05-01 13:10:00,30.14,30.15,30.14,30.15,11000.0,25.797,25.8055,25.797,25.8055,11000.0
2015-05-01 13:15:00,30.16,30.18,30.16,30.18,153000.0,25.8141,25.8312,25.8141,25.8312,153000.0
2015-05-01 13:20:00,30.18,30.18,30.15,30.16,32500.0,25.8312,25.8312,25.8055,25.8141,32500.0
2015-05-01 13:25:00,30.16,30.18,30.16,30.17,68000.0,25.8141,25.8312,25.8141,25.8227,68000.0
2015-05-01 13:30:00,30.17,30.18,30.16,30.16,54000.0,25.8227,25.8312,25.8141,25.8141,54000.0
2015-05-01 13:35:00,30.15,30.18,30.15,30.17,39500.0,25.8055,25.8312,25.8055,25.8227,39500.0
2015-05-01 13:40:00,30.17,30.17,30.15,30.16,47500.0,25.8227,25.8227,25.8055,25.8141,47500.0
2015-05-01 13:45:00,30.16,30.2,30.16,30.19,20000.0,25.8141,25.8483,25.8141,25.8398,20000.0
2015-05-01 13:50:00,30.19,30.24,30.19,30.22,115000.0,25.8398,25.8826,25.8398,25.8654,115000.0
2015-05-01 13:55:00,30.22,30.22,30.21,30.22,14000.0,25.8654,25.8654,25.8569,25.8654,14000.0
2015-05-01 14:00:00,30.22,30.22,30.21,30.21,25500.0,25.8654,25.8654,25.8569,25.8569,25500.0
2015-05-01 14:05:00,30.21,30.23,30.21,30.22,46500.0,25.8569,25.874,25.8569,25.8654,46500.0
2015-05-01 14:10:00,30.22,30.23,30.21,30.22,50500.0,25.8654,25.874,25.8569,25.8654,50500.0
2015-05-01 14:15:00,30.21,30.22,30.2,30.22,66500.0,25.8569,25.8654,25.8483,25.8654,66500.0
2015-05-01 14:20:00,30.22,30.23,30.22,30.23,40500.0,25.8654,25.874,25.8654,25.874,40500.0
2015-05-01 14:25:00,30.22,30.26,30.22,30.25,64000.0,25.8654,25.8997,25.8654,25.8911,64000.0
2015-05-01 14:30:00,30.25,30.25,30.23,30.24,85500.0,25.8911,25.8911,25.874,25.8826,85500.0
2015-05-01 14:35:00,30.24,30.25,30.23,30.24,46000.0,25.8826,25.8911,25.874,25.8826,46000.0
2015-05-01 14:40:00,30.25,30.26,30.24,30.24,12500.0,25.8911,25.8997,25.8826,25.8826,12500.0
2015-05-01 14:45:00,30.23,30.25,30.23,30.25,36000.0,25.874,25.8911,25.874,25.8911,36000.0
2015-05-01 14:50:00,30.24,30.24,30.21,30.21,68000.0,25.8826,25.8826,25.8569,25.8569,68000.0
2015-05-01 14:55:00,30.21,30.22,30.21,30.22,29500.0,25.8569,25.8654,25.8569,25.8654,29500.0
2015-05-01 15:00:00,30.21,30.23,30.21,30.23,34000.0,25.8569,25.874,25.8569,25.874,34000.0
2015-05-01 15:05:00,30.23,30.24,30.22,30.23,80500.0,25.874,25.8826,25.8654,25.874,80500.0
2015-05-01 15:10:00,30.22,30.23,30.22,30.23,71500.0,25.8654,25.874,25.8654,25.874,71500.0
2015-05-01 15:15:00,30.23,30.24,30.23,30.23,18500.0,25.874,25.8826,25.874,25.874,18500.0
2015-05-01 15:20:00,30.23,30.24,30.21,30.22,33500.0,25.874,25.8826,25.8569,25.8654,33500.0
2015-05-01 15:25:00,30.22,30.22,30.19,30.2,18500.0,25.8654,25.8654,25.8398,25.8483,18500.0
2015-05-01 15:30:00,30.2,30.21,30.19,30.21,38500.0,25.8483,25.8569,25.8398,25.8569,38500.0
2015-05-01 15:35:00,30.21,30.21,30.19,30.2,68500.0,25.8569,25.8569,25.8398,25.8483,68500.0
2015-05-01 15:40:00,30.19,30.22,30.19,30.21,38500.0,25.8398,25.8654,25.8398,25.8569,38500.0
2015-05-01 15:45:00,30.21,30.22,30.21,30.21,98000.0,25.8569,25.8654,25.8569,25.8569,98000.0
2015-05-01 15:50:00,30.21,30.22,30.19,30.2,351500.0,25.8569,25.8654,25.8398,25.8483,351500.0
2015-05-01 15:55:00,30.2,30.22,30.2,30.2,370500.0,25.8483,25.8654,25.8483,25.8483,370500.0
2015-05-04 09:30:00,30.27,30.32,30.22,30.31,154000.0,25.9082,25.951,25.8654,25.9425,154000.0
2015-05-04 09:35:00,30.31,30.34,30.31,30.34,13500.0,25.9425,25.9682,25.9425,25.9682,13500.0
2015-05-04 09:40:00,30.34,30.39,30.34,30.39,41000.0,25.9682,26.011,25.9682,26.011,41000.0
2015-05-04 09:45:00,30.39,30.4,30.35,30.36,21000.0,26.011,26.0195,25.9767,25.9853,21000.0
2015-05-04 09:50:00,30.36,30.38,30.35,30.37,73000.0,25.9853,26.0024,25.9767,25.9938,73000.0
2015-05-04 09:55:00,30.38,30.4,30.37,30.39,54000.0,26.0024,26.0195,25.9938,26.011,54000.0
2015-05-04 10:00:00,30.41,30.43,30.39,30.41,48000.0,26.0281,26.0452,26.011,26.0281,48000.0
2015-05-04 10:05:00,30.42,30.43,30.41,30.41,33500.0,26.0366,26.0452,26.0281,26.0281,33500.0
2015-05-04 10:10:00,30.41,30.42,30.39,30.4,52000.0,26.0281,26.0366,26.011,26.0195,52000.0
2015-05-04 10:15:00,30.4,30.4,30.37,30.38,31500.0,26.0195,26.0195,25.9938,26.0024,31500.0
2015-05-04 10:20:00,30.38,30.39,30.38,30.38,13000.0,26.0024,26.011,26.0024,26.0024,13000.0
2015-05-04 10:25:00,30.38,30.4,30.38,30.39,68500.0,26.0024,26.0195,26.0024,26.011,68500.0
2015-05-04 10:30:00,30.39,30.4,30.37,30.39,38500.0,26.011,26.0195,25.9938,26.011,38500.0
2015-05-04 10:35:00,30.39,30.4,30.37,30.37,25000.0,26.011,26.0195,25.9938,25.9938,25000.0
2015-05-04 10:40:00,30.36,30.38,30.36,30.38,26000.0,25.9853,26.0024,25.9853,26.0024,26000.0
2015-05-04 10:45:00,30.37,30.37,30.31,30.35,115000.0,25.9938,25.9938,25.9425,25.9767,115000.0
2015-05-04 10:50:00,30.34,30.34,30.33,30.33,61500.0,25.9682,25.9682,25.9596,25.9596,61500.0
2015-05-04 10:55:00,30.33,30.34,30.31,30.33,31000.0,25.9596,25.9682,25.9425,25.9596,31000.0
2015-05-04 11:00:00,30.33,30.33,30.33,30.33,23000.0,25.9596,25.9596,25.9596,25.9596,23000.0
2015-05-04 11:05:00,30.33,30.37,30.32,30.35,61000.0,25.9596,25.9938,25.951,25.9767,61000.0
2015-05-04 11:10:00,30.35,30.37,30.35,30.36,51000.0,25.9767,25.9938,25.9767,25.9853,51000.0
2015-05-04 11:15:00,30.35,30.35,30.33,30.33,229500.0,25.9767,25.9767,25.9596,25.9596,229500.0
2015-05-04 11:20:00,30.33,30.35,30.33,30.35,30000.0,25.9596,25.9767,25.9596,25.9767,30000.0
2015-05-04 11:25:00,30.36,30.37,30.34,30.36,28500.0,25.9853,25.9938,25.9682,25.9853,28500.0
2015-05-04 11:30:00,30.35,30.35,30.33,30.34,28500.0,25.9767,25.9767,25.9596,25.9682,28500.0
2015-05-04 11:35:00,30.34,30.34,30.33,30.34,22500.0,25.9682,25.9682,25.9596,25.9682,22500.0
2015-05-04 11:40:00,30.34,30.34,30.33,30.34,14500.0,25.9682,25.9682,25.9596,25.9682,14500.0
2015-05-04 11:45:00,30.34,30.35,30.34,30.35,17500.0,25.9682,25.9767,25.9682,25.9767,17500.0
2015-05-04 11:50:00,30.35,30.37,30.32,30.34,55000.0,25.9767,25.9938,25.951,25.9682,55000.0
2015-05-04 11:55:00,30.34,30.37,30.34,30.37,48500.0,25.9682,25.9938,25.9682,25.9938,48500.0
2015-05-04 12:00:00,30.36,30.37,30.36,30.37,19500.0,25.9853,25.9938,25.9853,25.9938,19500.0
2015-05-04 12:05:00,30.36,30.37,30.34,30.34,93000.0,25.9853,25.9938,25.9682,25.9682,93000.0
2015-05-04 12:10:00,30.34,30.36,30.32,30.33,72500.0,25.9682,25.9853,25.951,25.9596,72500.0
2015-05-04 12:15:00,30.33,30.35,30.33,30.33,31000.0,25.9596,25.9767,25.9596,25.9596,31000.0
2015-05-04 12:20:00,30.33,30.33,30.31,30.32,21500.0,25.9596,25.9596,25.9425,25.951,21500.0
2015-05-04 12:25:00,30.33,30.34,30.33,30.34,10000.0,25.9596,25.9682,25.9596,25.9682,10000.0
2015-05-04 12:30:00,30.35,30.36,30.31,30.32,18000.0,25.9767,25.9853,25.9425,25.951,18000.0
2015-05-04 12:35:00,30.33,30.34,30.32,30.33,23500.0,25.9596,25.9682,25.951,25.9596,23500.0
2015-05-04 12:40:00,30.33,30.34,30.32,30.33,13500.0,25.9596,25.9682,25.951,25.9596,13500.0
2015-05-04 12:45:00,30.33,30.34,30.32,30.32,6500.0,25.9596,25.9682,25.951,25.951,6500.0
2015-05-04 12:50:00,30.33,30.34,30.33,30.34,25500.0,25.9596,25.9682,25.9596,25.9682,25500.0
2015-05-04 12:55:00,30.34,30.34,30.33,30.33,15000.0,25.9682,25.9682,25.9596,25.9596,15000.0
2015-05-04 13:00:00,30.33,30.34,30.32,30.33,28500.0,25.9596,25.9682,25.951,25.9596,28500.0
2015-05-04 13:05:00,30.33,30.33,30.28,30.29,104500.0,25.9596,25.9596,25.9168,25.9254,104500.0
2015-05-04 13:10:00,30.3,30.32,30.3,30.32,19000.0,25.9339,25.951,25.9339,25.951,19000.0
2015-05-04 13:15:00,30.31,30.33,30.3,30.32,29000.0,25.9425,25.9596,25.9339,25.951,29000.0
2015-05-04 13:20:00,30.31,30.31,30.29,30.3,32500.0,25.9425,25.9425,25.9254,25.9339,32500.0
2015-05-04 13:25:00,30.3,30.32,30.3,30.32,30500.0,25.9339,25.951,25.9339,25.951,30500.0
2015-05-04 13:30:00,30.32,30.32,30.3,30.31,13500.0,25.951,25.951,25.9339,25.9425,13500.0
2015-05-04 13:35:00,30.31,30.32,30.3,30.31,12000.0,25.9425,25.951,25.9339,25.9425,12000.0
2015-05-04 13:40:00,30.33,30.34,30.32,30.33,19000.0,25.9596,25.9682,25.951,25.9596,19000.0
2015-05-04 13:45:00,30.34,30.35,30.33,30.33,24500.0,25.9682,25.9767,25.9596,25.9596,24500.0
2015-05-04 13:50:00,30.34,30.35,30.34,30.34,14000.0,25.9682,25.9767,25.9682,25.9682,14000.0
2015-05-04 13:55:00,30.34,30.35,30.34,30.35,30500.0,25.9682,25.9767,25.9682,25.9767,30500.0
2015-05-04 14:00:00,30.35,30.36,30.35,30.35,37500.0,25.9767,25.9853,25.9767,25.9767,37500.0
2015-05-04 14:05:00,30.35,30.36,30.34,30.35,39500.0,25.9767,25.9853,25.9682,25.9767,39500.0
2015-05-04 14:10:00,30.37,30.37,30.34,30.34,27500.0,25.9938,25.9938,25.9682,25.9682,27500.0
2015-05-04 14:15:00,30.35,30.37,30.35,30.37,26000.0,25.9767,25.9938,25.9767,25.9938,26000.0
2015-05-04 14:20:00,30.36,30.38,30.35,30.36,32500.0,25.9853,26.0024,25.9767,25.9853,32500.0
2015-05-04 14:25:00,30.37,30.37,30.37,30.37,14500.0,25.9938,25.9938,25.9938,25.9938,14500.0
2015-05-04 14:30:00,30.38,30.39,30.37,30.38,17000.0,26.0024,26.011,25.9938,26.0024,17000.0
2015-05-04 14:35:00,30.38,30.39,30.37,30.37,29500.0,26.0024,26.011,25.9938,25.9938,29500.0
2015-05-04 14:40:00,30.38,30.39,30.37,30.38,12000.0,26.0024,26.011,25.9938,26.0024,12000.0
2015-05-04 14:45:00,30.38,30.38,30.36,30.37,21000.0,26.0024,26.0024,25.9853,25.9938,21000.0
2015-05-04 14:50:00,30.36,30.36,30.35,30.35,109000.0,25.9853,25.9853,25.9767,25.9767,109000.0
2015-05-04 14:55:00,30.34,30.36,30.34,30.35,55000.0,25.9682,25.9853,25.9682,25.9767,55000.0
2015-05-04 15:00:00,30.35,30.35,30.33,30.35,56000.0,25.9767,25.9767,25.9596,25.9767,56000.0
2015-05-04 15:05:00,30.35,30.36,30.34,30.35,68500.0,25.9767,25.9853,25.9682,25.9767,68500.0
2015-05-04 15:10:00,30.34,30.35,30.34,30.35,66000.0,25.9682,25.9767,25.9682,25.9767,66000.0
2015-05-04 15:15:00,30.34,30.37,30.34,30.36,103500.0,25.9682,25.9938,25.9682,25.9853,103500.0
2015-05-04 15:20:00,30.36,30.37,30.36,30.36,47000.0,25.9853,25.9938,25.9853,25.9853,47000.0
2015-05-04 15:25:00,30.36,30.36,30.35,30.35,62500.0,25.9853,25.9853,25.9767,25.9767,62500.0
2015-05-04 15:30:00,30.35,30.36,30.34,30.34,151500.0,25.9767,25.9853,25.9682,25.9682,151500.0
2015-05-04 15:35:00,30.34,30.35,30.34,30.34,81500.0,25.9682,25.9767,25.9682,25.9682,81500.0
2015-05-04 15:40:00,30.34,30.35,30.33,30.34,48000.0,25.9682,25.9767,25.9596,25.9682,48000.0
2015-05-04 15:45:00,30.34,30.35,30.34,30.34,139500.0,25.9682,25.9767,25.9682,25.9682,139500.0
2015-05-04 15:50:00,30.34,30.34,30.33,30.33,130000.0,25.9682,25.9682,25.9596,25.9596,130000.0
2015-05-04 15:55:00,30.33,30.33,30.31,30.32,181500.0,25.9596,25.9596,25.9425,25.951,181500.0
2015-05-05 09:30:00,30.31,30.34,30.26,30.34,130000.0,25.9425,25.9682,25.8997,25.9682,130000.0
2015-05-05 09:35:00,30.34,30.38,30.34,30.35,16500.0,25.9682,26.0024,25.9682,25.9767,16500.0
2015-05-05 09:40:00,30.33,30.36,30.33,30.36,21500.0,25.9596,25.9853,25.9596,25.9853,21500.0
2015-05-05 09:45:00,30.34,30.37,30.3,30.3,37500.0,25.9682,25.9938,25.9339,25.9339,37500.0
2015-05-05 09:50:00,30.31,30.31,30.25,30.26,41000.0,25.9425,25.9425,25.8911,25.8997,41000.0
2015-05-05 09:55:00,30.25,30.25,30.22,30.22,43500.0,25.8911,25.8911,25.8654,25.8654,43500.0
2015-05-05 10:00:00,30.22,30.22,30.16,30.16,134000.0,25.8654,25.8654,25.8141,25.8141,134000.0
2015-05-05 10:05:00,30.17,30.21,30.14,30.21,72500.0,25.8227,25.8569,25.797,25.8569,72500.0
2015-05-05 10:10:00,30.2,30.2,30.16,30.17,69000.0,25.8483,25.8483,25.8141,25.8227,69000.0
2015-05-05 10:15:00,30.16,30.17,30.13,30.14,35500.0,25.8141,25.8227,25.7884,25.797,35500.0
2015-05-05 10:20:00,30.13,30.2,30.13,30.19,71500.0,25.7884,25.8483,25.7884,25.8398,71500.0
2015-05-05 10:25:00,30.19,30.22,30.18,30.18,38000.0,25.8398,25.8654,25.8312,25.8312,38000.0
2015-05-05 10:30:00,30.18,30.2,30.16,30.16,51000.0,25.8312,25.8483,25.8141,25.8141,51000.0
2015-05-05 10:35:00,30.16,30.2,30.16,30.17,45500.0,25.8141,25.8483,25.8141,25.8227,45500.0
2015-05-05 10:40:00,30.16,30.18,30.14,30.18,39500.0,25.8141,25.8312,25.797,25.8312,39500.0
2015-05-05 10:45:00,30.18,30.2,30.17,30.2,39000.0,25.8312,25.8483,25.8227,25.8483,39000.0
2015-05-05 10:50:00,30.19,30.2,30.16,30.16,90000.0,25.8398,25.8483,25.8141,25.8141,90000.0
2015-05-05 10:55:00,30.16,30.18,30.14,30.14,55000.0,25.8141,25.8312,25.797,25.797,55000.0
2015-05-05 11:00:00,30.13,30.16,30.11,30.12,217000.0,25.7884,25.8141,25.7713,25.7799,217000.0
2015-05-05 11:05:00,30.12,30.12,30.07,30.09,132000.0,25.7799,25.7799,25.7371,25.7542,132000.0
2015-05-05 11:10:00,30.09,30.12,30.09,30.12,72500.0,25.7542,25.7799,25.7542,25.7799,72500.0
2015-05-05 11:15:00,30.11,30.12,30.08,30.08,49000.0,25.7713,25.7799,25.7456,25.7456,49000.0
2015-05-05 11:20:00,30.08,30.08,30.05,30.05,95000.0,25.7456,25.7456,25.7199,25.7199,95000.0
2015-05-05 11:25:00,30.05,30.06,30.03,30.04,46500.0,25.7199,25.7285,25.7028,25.7114,46500.0
2015-05-05 11:30:00,30.04,30.05,30.02,30.04,68000.0,25.7114,25.7199,25.6943,25.7114,68000.0
2015-05-05 11:35:00,30.05,30.06,30.04,30.05,26000.0,25.7199,25.7285,25.7114,25.7199,26000.0
2015-05-05 11:40:00,30.05,30.07,30.05,30.07,23000.0,25.7199,25.7371,25.7199,25.7371,23000.0
2015-05-05 11:45:00,30.07,30.07,30.06,30.06,54000.0,25.7371,25.7371,25.7285,25.7285,54000.0
2015-05-05 11:50:00,30.06,30.06,30.03,30.04,52500.0,25.7285,25.7285,25.7028,25.7114,52500.0
2015-05-05 11:55:00,30.03,30.07,30.03,30.06,27500.0,25.7028,25.7371,25.7028,25.7285,27500.0
2015-05-05 12:00:00,30.07,30.09,30.07,30.07,58000.0,25.7371,25.7542,25.7371,25.7371,58000.0
2015-05-05 12:05:00,30.07,30.08,30.06,30.08,22000.0,25.7371,25.7456,25.7285,25.7456,22000.0
2015-05-05 12:10:00,30.08,30.08,30.06,30.07,44000.0,25.7456,25.7456,25.7285,25.7371,44000.0
2015-05-05 12:15:00,30.07,30.09,30.06,30.08,25000.0,25.7371,25.7542,25.7285,25.7456,25000.0
2015-05-05 12:20:00,30.09,30.1,30.08,30.08,8500.0,25.7542,25.7627,25.7456,25.7456,8500.0
2015-05-05 12:25:00,30.09,30.09,30.08,30.09,53500.0,25.7542,25.7542,25.7456,25.7542,53500.0
2015-05-05 12:30:00,30.08,30.08,30.07,30.08,10000.0,25.7456,25.7456,25.7371,25.7456,10000.0
2015-05-05 12:35:00,30.08,30.08,30.07,30.07,7500.0,25.7456,25.7456,25.7371,25.7371,7500.0
2015-05-05 12:40:00,30.07,30.07,30.05,30.06,20000.0,25.7371,25.7371,25.7199,25.7285,20000.0
2015-05-05 12:45:00,30.06,30.08,30.06,30.07,20000.0,25.7285,25.7456,25.7285,25.7371,20000.0
2015-05-05 12:50:00,30.07,30.07,30.04,30.05,44500.0,25.7371,25.7371,25.7114,25.7199,44500.0
2015-05-05 12:55:00,30.06,30.06,30.04,30.04,18000.0,25.7285,25.7285,25.7114,25.7114,18000.0
2015-05-05 13:00:00,30.03,30.04,30.02,30.02,36000.0,25.7028,25.7114,25.6943,25.6943,36000.0
2015-05-05 13:05:00,30.02,30.03,30.01,30.01,39000.0,25.6943,25.7028,25.6857,25.6857,39000.0
2015-05-05 13:10:00,30.02,30.02,29.97,29.98,84000.0,25.6943,25.6943,25.6515,25.66,84000.0
2015-05-05 13:15:00,29.98,29.99,29.96,29.97,44000.0,25.66,25.6686,25.6429,25.6515,44000.0
2015-05-05 13:20:00,29.96,29.96,29.93,29.96,73000.0,25.6429,25.6429,25.6172,25.6429,73000.0
2015-05-05 13:25:00,29.96,29.98,29.95,29.98,63500.0,25.6429,25.66,25.6344,25.66,63500.0
2015-05-05 13:30:00,29.98,29.98,29.97,29.97,51000.0,25.66,25.66,25.6515,25.6515,51000.0
2015-05-05 13:35:00,29.96,30.0,29.96,29.99,49000.0,25.6429,25.6771,25.6429,25.6686,49000.0
2015-05-05 13:40:00,29.99,29.99,29.97,29.98,40000.0,25.6686,25.6686,25.6515,25.66,40000.0
2015-05-05 13:45:00,29.98,29.98,29.96,29.97,31000.0,25.66,25.66,25.6429,25.6515,31000.0
2015-05-05 13:50:00,29.97,29.99,29.95,29.96,36500.0,25.6515,25.6686,25.6344,25.6429,36500.0
2015-05-05 13:55:00,29.96,29.97,29.96,29.97,36000.0,25.6429,25.6515,25.6429,25.6515,36000.0
2015-05-05 14:00:00,29.96,29.96,29.94,29.94,39000.0,25.6429,25.6429,25.6258,25.6258,39000.0
2015-05-05 14:05:00,29.93,29.96,29.93,29.94,76500.0,25.6172,25.6429,25.6172,25.6258,76500.0
2015-05-05 14:10:00,29.94,29.97,29.94,29.96,60500.0,25.6258,25.6515,25.6258,25.6429,60500.0
2015-05-05 14:15:00,29.95,29.97,29.94,29.97,107000.0,25.6344,25.6515,25.6258,25.6515,107000.0
2015-05-05 14:20:00,29.97,29.98,29.95,29.96,38000.0,25.6515,25.66,25.6344,25.6429,38000.0
2015-05-05 14:25:00,29.95,29.95,29.92,29.93,59000.0,25.6344,25.6344,25.6087,25.6172,59000.0
2015-05-05 14:30:00,29.92,29.95,29.92,29.94,111000.0,25.6087,25.6344,25.6087,25.6258,111000.0
2015-05-05 14:35:00,29.94,29.95,29.93,29.93,44000.0,25.6258,25.6344,25.6172,25.6172,44000.0
2015-05-05 14:40:00,29.93,29.93,29.9,29.91,107000.0,25.6172,25.6172,25.5916,25.6001,107000.0
2015-05-05 14:45:00,29.91,29.92,29.9,29.9,88000.0,25.6001,25.6087,25.5916,25.5916,88000.0
2015-05-05 14:50:00,29.9,29.9,29.89,29.89,59500.0,25.5916,25.5916,25.583,25.583,59500.0
2015-05-05 14:55:00,29.89,29.91,29.89,29.9,63500.0,25.583,25.6001,25.583,25.5916,63500.0
2015-05-05 15:00:00,29.9,29.91,29.89,29.89,29500.0,25.5916,25.6001,25.583,25.583,29500.0
2015-05-05 15:05:00,29.9,29.91,29.88,29.89,94500.0,25.5916,25.6001,25.5744,25.583,94500.0
2015-05-05 15:10:00,29.89,29.93,29.88,29.93,64000.0,25.583,25.6172,25.5744,25.6172,64000.0
2015-05-05 15:15:00,29.93,29.94,29.92,29.93,58000.0,25.6172,25.6258,25.6087,25.6172,58000.0
2015-05-05 15:20:00,29.93,29.93,29.91,29.92,31000.0,25.6172,25.6172,25.6001,25.6087,31000.0
2015-05-05 15:25:00,29.92,29.96,29.92,29.96,31000.0,25.6087,25.6429,25.6087,25.6429,31000.0
2015-05-05 15:30:00,29.95,29.96,29.93,29.96,53500.0,25.6344,25.6429,25.6172,25.6429,53500.0
2015-05-05 15:35:00,29.95,29.97,29.95,29.96,33000.0,25.6344,25.6515,25.6344,25.6429,33000.0
2015-05-05 15:40:00,29.96,29.96,29.94,29.94,42500.0,25.6429,25.6429,25.6258,25.6258,42500.0
2015-05-05 15:45:00,29.95,29.95,29.93,29.93,61500.0,25.6344,25.6344,25.6172,25.6172,61500.0
2015-05-05 15:50:00,29.93,29.93,29.91,29.92,88000.0,25.6172,25.6172,25.6001,25.6087,88000.0
2015-05-05 15:55:00,29.92,29.95,29.92,29.93,176500.0,25.6087,25.6344,25.6087,25.6172,176500.0
2015-05-06 09:30:00,30.04,30.09,30.04,30.08,141000.0,25.7114,25.7542,25.7114,25.7456,141000.0
2015-05-06 09:35:00,30.05,30.06,29.95,29.95,27000.0,25.7199,25.7285,25.6344,25.6344,27000.0
2015-05-06 09:40:00,29.95,29.95,29.87,29.89,37000.0,25.6344,25.6344,25.5659,25.583,37000.0
2015-05-06 09:45:00,29.87,29.91,29.85,29.9,46000.0,25.5659,25.6001,25.5488,25.5916,46000.0
2015-05-06 09:50:00,29.9,29.91,29.84,29.84,107000.0,25.5916,25.6001,25.5402,25.5402,107000.0
2015-05-06 09:55:00,29.85,29.9,29.85,29.9,96500.0,25.5488,25.5916,25.5488,25.5916,96500.0
2015-05-06 10:00:00,29.89,29.91,29.88,29.9,48000.0,25.583,25.6001,25.5744,25.5916,48000.0
2015-05-06 10:05:00,29.91,29.93,29.84,29.85,133500.0,25.6001,25.6172,25.5402,25.5488,133500.0
2015-05-06 10:10:00,29.84,29.87,29.82,29.87,65500.0,25.5402,25.5659,25.5231,25.5659,65500.0
2015-05-06 10:15:00,29.87,29.89,29.86,29.89,19000.0,25.5659,25.583,25.5573,25.583,19000.0
2015-05-06 10:20:00,29.88,29.9,29.86,29.86,102500.0,25.5744,25.5916,25.5573,25.5573,102500.0
2015-05-06 10:25:00,29.85,29.89,29.84,29.89,46500.0,25.5488,25.583,25.5402,25.583,46500.0
2015-05-06 10:30:00,29.9,29.9,29.87,29.88,67000.0,25.5916,25.5916,25.5659,25.5744,67000.0
2015-05-06 10:35:00,29.87,29.89,29.86,29.89,57000.0,25.5659,25.583,25.5573,25.583,57000.0
2015-05-06 10:40:00,29.9,29.93,29.9,29.9,43000.0,25.5916,25.6172,25.5916,25.5916,43000.0
2015-05-06 10:45:00,29.9,29.96,29.9,29.95,22500.0,25.5916,25.6429,25.5916,25.6344,22500.0
2015-05-06 10:50:00,29.95,29.97,29.95,29.97,44000.0,25.6344,25.6515,25.6344,25.6515,44000.0
2015-05-06 10:55:00,29.97,29.97,29.94,29.95,16500.0,25.6515,25.6515,25.6258,25.6344,16500.0
2015-05-06 11:00:00,29.95,29.95,29.94,29.95,8000.0,25.6344,25.6344,25.6258,25.6344,8000.0
2015-05-06 11:05:00,29.95,29.95,29.9,29.91,15000.0,25.6344,25.6344,25.5916,25.6001,15000.0
2015-05-06 11:10:00,29.91,29.91,29.86,29.87,19000.0,25.6001,25.6001,25.5573,25.5659,19000.0
2015-05-06 11:15:00,29.86,29.88,29.86,29.87,14500.0,25.5573,25.5744,25.5573,25.5659,14500.0
2015-05-06 11:20:00,29.87,29.88,29.86,29.88,17000.0,25.5659,25.5744,25.5573,25.5744,17000.0
2015-05-06 11:25:00,29.89,29.9,29.88,29.89,15500.0,25.583,25.5916,25.5744,25.583,15500.0
2015-05-06 11:30:00,29.9,29.91,29.89,29.9,22000.0,25.5916,25.6001,25.583,25.5916,22000.0
2015-05-06 11:35:00,29.91,29.91,29.87,29.88,17000.0,25.6001,25.6001,25.5659,25.5744,17000.0
2015-05-06 11:40:00,29.88,29.92,29.88,29.92,46500.0,25.5744,25.6087,25.5744,25.6087,46500.0
2015-05-06 11:45:00,29.92,29.92,29.92,29.92,10000.0,25.6087,25.6087,25.6087,25.6087,10000.0
2015-05-06 11:50:00,29.93,29.93,29.92,29.92,8000.0,25.6172,25.6172,25.6087,25.6087,8000.0
2015-05-06 11:55:00,29.92,29.93,29.92,29.92,36500.0,25.6087,25.6172,25.6087,25.6087,36500.0
2015-05-06 12:00:00,29.94,29.94,29.9,29.9,86500.0,25.6258,25.6258,25.5916,25.5916,86500.0
2015-05-06 12:05:00,29.89,29.91,29.88,29.89,60000.0,25.583,25.6001,25.5744,25.583,60000.0
2015-05-06 12:10:00,29.89,29.91,29.89,29.89,39000.0,25.583,25.6001,25.583,25.583,39000.0
2015-05-06 12:15:00,29.89,29.9,29.88,29.9,18000.0,25.583,25.5916,25.5744,25.5916,18000.0
2015-05-06 12:20:00,29.9,29.91,29.9,29.91,25000.0,25.5916,25.6001,25.5916,25.6001,25000.0
2015-05-06 12:25:00,29.91,29.92,29.9,29.9,30500.0,25.6001,25.6087,25.5916,25.5916,30500.0
2015-05-06 12:30:00,29.9,29.91,29.9,29.91,16500.0,25.5916,25.6001,25.5916,25.6001,16500.0
2015-05-06 12:35:00,29.91,29.93,29.91,29.92,32000.0,25.6001,25.6172,25.6001,25.6087,32000.0
2015-05-06 12:40:00,29.92,29.93,29.9,29.9,27000.0,25.6087,25.6172,25.5916,25.5916,27000.0
2015-05-06 12:45:00,29.91,29.93,29.91,29.93,48500.0,25.6001,25.6172,25.6001,25.6172,48500.0
2015-05-06 12:50:00,29.93,29.93,29.88,29.88,71500.0,25.6172,25.6172,25.5744,25.5744,71500.0
2015-05-06 12:55:00,29.89,29.91,29.89,29.89,27500.0,25.583,25.6001,25.583,25.583,27500.0
2015-05-06 13:00:00,29.9,29.9,29.87,29.87,22000.0,25.5916,25.5916,25.5659,25.5659,22000.0
2015-05-06 13:05:00,29.87,29.89,29.87,29.88,19500.0,25.5659,25.583,25.5659,25.5744,19500.0
2015-05-06 13:10:00,29.88,29.9,29.88,29.89,24500.0,25.5744,25.5916,25.5744,25.583,24500.0
2015-05-06 13:15:00,29.89,29.91,29.89,29.91,36500.0,25.583,25.6001,25.583,25.6001,36500.0
2015-05-06 13:20:00,29.91,29.92,29.9,29.9,30500.0,25.6001,25.6087,25.5916,25.5916,30500.0
2015-05-06 13:25:00,29.9,29.9,29.88,29.88,25000.0,25.5916,25.5916,25.5744,25.5744,25000.0
2015-05-06 13:30:00,29.89,29.89,29.85,29.87,109000.0,25.583,25.583,25.5488,25.5659,109000.0
2015-05-06 13:35:00,29.87,29.88,29.85,29.88,41000.0,25.5659,25.5744,25.5488,25.5744,41000.0
2015-05-06 13:40:00,29.87,29.88,29.86,29.86,28000.0,25.5659,25.5744,25.5573,25.5573,28000.0
2015-05-06 13:45:00,29.86,29.86,29.83,29.84,89500.0,25.5573,25.5573,25.5316,25.5402,89500.0
2015-05-06 13:50:00,29.84,29.85,29.83,29.83,44000.0,25.5402,25.5488,25.5316,25.5316,44000.0
2015-05-06 13:55:00,29.84,29.86,29.84,29.85,13500.0,25.5402,25.5573,25.5402,25.5488,13500.0
2015-05-06 14:00:00,29.85,29.87,29.85,29.86,19000.0,25.5488,25.5659,25.5488,25.5573,19000.0
2015-05-06 14:05:00,29.86,29.87,29.85,29.87,30500.0,25.5573,25.5659,25.5488,25.5659,30500.0
2015-05-06 14:10:00,29.86,29.86,29.84,29.84,43500.0,25.5573,25.5573,25.5402,25.5402,43500.0
2015-05-06 14:15:00,29.84,29.86,29.83,29.86,29000.0,25.5402,25.5573,25.5316,25.5573,29000.0
2015-05-06 14:20:00,29.86,29.86,29.83,29.83,23500.0,25.5573,25.5573,25.5316,25.5316,23500.0
2015-05-06 14:25:00,29.84,29.84,29.81,29.84,49500.0,25.5402,25.5402,25.5145,25.5402,49500.0
2015-05-06 14:30:00,29.83,29.83,29.81,29.82,30000.0,25.5316,25.5316,25.5145,25.5231,30000.0
2015-05-06 14:35:00,29.81,29.81,29.79,29.81,107500.0,25.5145,25.5145,25.4974,25.5145,107500.0
2015-05-06 14:40:00,29.81,29.81,29.78,29.79,49000.0,25.5145,25.5145,25.4888,25.4974,49000.0
2015-05-06 14:45:00,29.79,29.8,29.78,29.8,26500.0,25.4974,25.506,25.4888,25.506,26500.0
2015-05-06 14:50:00,29.8,29.81,29.8,29.8,11500.0,25.506,25.5145,25.506,25.506,11500.0
2015-05-06 14:55:00,29.81,29.83,29.79,29.82,47500.0,25.5145,25.5316,25.4974,25.5231,47500.0
2015-05-06 15:00:00,29.82,29.84,29.82,29.83,33500.0,25.5231,25.5402,25.5231,25.5316,33500.0
2015-05-06 15:05:00,29.83,29.86,29.83,29.86,14500.0,25.5316,25.5573,25.5316,25.5573,14500.0
2015-05-06 15:10:00,29.85,29.85,29.82,29.83,49000.0,25.5488,25.5488,25.5231,25.5316,49000.0
2015-05-06 15:15:00,29.83,29.84,29.81,29.81,30000.0,25.5316,25.5402,25.5145,25.5145,30000.0
2015-05-06 15:20:00,29.81,29.84,29.81,29.84,18000.0,25.5145,25.5402,25.5145,25.5402,18000.0
2015-05-06 15:25:00,29.84,29.86,29.83,29.86,30000.0,25.5402,25.5573,25.5316,25.5573,30000.0
2015-05-06 15:30:00,29.86,29.86,29.84,29.84,33000.0,25.5573,25.5573,25.5402,25.5402,33000.0
2015-05-06 15:35:00,29.84,29.88,29.84,29.88,64000.0,25.5402,25.5744,25.5402,25.5744,64000.0
2015-05-06 15:40:00,29.88,29.88,29.85,29.86,28500.0,25.5744,25.5744,25.5488,25.5573,28500.0
2015-05-06 15:45:00,29.86,29.89,29.86,29.89,35500.0,25.5573,25.583,25.5573,25.583,35500.0
2015-05-06 15:50:00,29.89,29.89,29.88,29.88,49500.0,25.583,25.583,25.5744,25.5744,49500.0
2015-05-06 15:55:00,29.88,29.94,29.88,29.94,105000.0,25.5744,25.6258,25.5744,25.6258,105000.0
2015-05-07 09:30:00,29.95,29.97,29.9,29.94,150000.0,25.6344,25.6515,25.5916,25.6258,150000.0
2015-05-07 09:35:00,29.92,29.94,29.89,29.94,25000.0,25.6087,25.6258,25.583,25.6258,25000.0
2015-05-07 09:40:00,29.94,30.01,29.94,29.98,36000.0,25.6258,25.6857,25.6258,25.66,36000.0
2015-05-07 09:45:00,29.98,29.98,29.94,29.96,72000.0,25.66,25.66,25.6258,25.6429,72000.0
2015-05-07 09:50:00,29.97,29.97,29.87,29.9,47500.0,25.6515,25.6515,25.5659,25.5916,47500.0
2015-05-07 09:55:00,29.88,29.88,29.85,29.86,24000.0,25.5744,25.5744,25.5488,25.5573,24000.0
2015-05-07 10:00:00,29.87,29.9,29.85,29.9,16000.0,25.5659,25.5916,25.5488,25.5916,16000.0
2015-05-07 10:05:00,29.9,29.95,29.89,29.92,26000.0,25.5916,25.6344,25.583,25.6087,26000.0
2015-05-07 10:10:00,29.92,29.95,29.92,29.93,16000.0,25.6087,25.6344,25.6087,25.6172,16000.0
2015-05-07 10:15:00,29.94,29.94,29.91,29.92,35500.0,25.6258,25.6258,25.6001,25.6087,35500.0
2015-05-07 10:20:00,29.94,29.94,29.91,29.92,26000.0,25.6258,25.6258,25.6001,25.6087,26000.0
2015-05-07 10:25:00,29.94,29.95,29.9,29.91,32000.0,25.6258,25.6344,25.5916,25.6001,32000.0
2015-05-07 10:30:00,29.91,29.92,29.89,29.89,66000.0,25.6001,25.6087,25.583,25.583,66000.0
2015-05-07 10:35:00,29.9,29.93,29.9,29.91,24000.0,25.5916,25.6172,25.5916,25.6001,24000.0
2015-05-07 10:40:00,29.94,29.96,29.93,29.96,30500.0,25.6258,25.6429,25.6172,25.6429,30500.0
2015-05-07 10:45:00,29.96,29.98,29.96,29.97,89500.0,25.6429,25.66,25.6429,25.6515,89500.0
2015-05-07 10:50:00,29.96,30.01,29.96,30.0,59000.0,25.6429,25.6857,25.6429,25.6771,59000.0
2015-05-07 10:55:00,30.0,30.01,29.99,30.0,22000.0,25.6771,25.6857,25.6686,25.6771,22000.0
2015-05-07 11:00:00,30.0,30.02,30.0,30.01,19500.0,25.6771,25.6943,25.6771,25.6857,19500.0
2015-05-07 11:05:00,30.0,30.0,29.98,30.0,10500.0,25.6771,25.6771,25.66,25.6771,10500.0
2015-05-07 11:10:00,29.99,30.02,29.99,30.01,159000.0,25.6686,25.6943,25.6686,25.6857,159000.0
2015-05-07 11:15:00,30.0,30.04,30.0,30.03,16000.0,25.6771,25.7114,25.6771,25.7028,16000.0
2015-05-07 11:20:00,30.03,30.05,30.03,30.05,14000.0,25.7028,25.7199,25.7028,25.7199,14000.0
2015-05-07 11:25:00,30.05,30.07,30.05,30.06,22500.0,25.7199,25.7371,25.7199,25.7285,22500.0
2015-05-07 11:30:00,30.06,30.06,30.03,30.03,34500.0,25.7285,25.7285,25.7028,25.7028,34500.0
2015-05-07 11:35:00,30.03,30.04,30.01,30.01,27000.0,25.7028,25.7114,25.6857,25.6857,27000.0
2015-05-07 11:40:00,30.01,30.04,30.01,30.02,10000.0,25.6857,25.7114,25.6857,25.6943,10000.0
2015-05-07 11:45:00,30.03,30.03,30.02,30.02,4500.0,25.7028,25.7028,25.6943,25.6943,4500.0
2015-05-07 11:50:00,30.03,30.03,30.01,30.02,11000.0,25.7028,25.7028,25.6857,25.6943,11000.0
2015-05-07 11:55:00,30.01,30.01,30.0,30.01,8000.0,25.6857,25.6857,25.6771,25.6857,8000.0
2015-05-07 12:00:00,30.01,30.02,30.0,30.02,35000.0,25.6857,25.6943,25.6771,25.6943,35000.0
2015-05-07 12:05:00,30.02,30.03,30.02,30.02,25500.0,25.6943,25.7028,25.6943,25.6943,25500.0
2015-05-07 12:10:00,30.01,30.04,30.01,30.04,18500.0,25.6857,25.7114,25.6857,25.7114,18500.0
2015-05-07 12:15:00,30.04,30.09,30.04,30.09,34500.0,25.7114,25.7542,25.7114,25.7542,34500.0
2015-05-07 12:20:00,30.09,30.09,30.08,30.09,8500.0,25.7542,25.7542,25.7456,25.7542,8500.0
2015-05-07 12:25:00,30.08,30.08,30.07,30.07,6000.0,25.7456,25.7456,25.7371,25.7371,6000.0
2015-05-07 12:30:00,30.09,30.09,30.09,30.09,16000.0,25.7542,25.7542,25.7542,25.7542,16000.0
2015-05-07 12:35:00,30.1,30.12,30.1,30.11,39500.0,25.7627,25.7799,25.7627,25.7713,39500.0
2015-05-07 12:40:00,30.11,30.14,30.11,30.12,12500.0,25.7713,25.797,25.7713,25.7799,12500.0
2015-05-07 12:45:00,30.12,30.12,30.09,30.1,24000.0,25.7799,25.7799,25.7542,25.7627,24000.0
2015-05-07 12:50:00,30.1,30.11,30.1,30.1,7000.0,25.7627,25.7713,25.7627,25.7627,7000.0
2015-05-07 12:55:00,30.1,30.1,30.09,30.1,24500.0,25.7627,25.7627,25.7542,25.7627,24500.0
2015-05-07 13:00:00,30.11,30.12,30.09,30.09,164000.0,25.7713,25.7799,25.7542,25.7542,164000.0
2015-05-07 13:05:00,30.1,30.1,30.08,30.08,7000.0,25.7627,25.7627,25.7456,25.7456,7000.0
2015-05-07 13:10:00,30.09,30.09,30.08,30.08,2000.0,25.7542,25.7542,25.7456,25.7456,2000.0
2015-05-07 13:15:00,30.07,30.09,30.06,30.07,25500.0,25.7371,25.7542,25.7285,25.7371,25500.0
2015-05-07 13:20:00,30.06,30.07,30.05,30.06,12000.0,25.7285,25.7371,25.7199,25.7285,12000.0
2015-05-07 13:25:00,30.06,30.08,30.05,30.07,16500.0,25.7285,25.7456,25.7199,25.7371,16500.0
2015-05-07 13:30:00,30.07,30.08,30.07,30.07,14000.0,25.7371,25.7456,25.7371,25.7371,14000.0
2015-05-07 13:35:00,30.07,30.08,30.07,30.08,2500.0,25.7371,25.7456,25.7371,25.7456,2500.0
2015-05-07 13:40:00,30.08,30.08,30.07,30.08,10000.0,25.7456,25.7456,25.7371,25.7456,10000.0
2015-05-07 13:45:00,30.07,30.07,30.06,30.07,10500.0,25.7371,25.7371,25.7285,25.7371,10500.0
2015-05-07 13:50:00,30.07,30.07,30.05,30.05,40000.0,25.7371,25.7371,25.7199,25.7199,40000.0
2015-05-07 13:55:00,30.05,30.06,30.04,30.04,36000.0,25.7199,25.7285,25.7114,25.7114,36000.0
2015-05-07 14:00:00,30.05,30.06,30.04,30.06,12500.0,25.7199,25.7285,25.7114,25.7285,12500.0
2015-05-07 14:05:00,30.06,30.06,30.05,30.06,29000.0,25.7285,25.7285,25.7199,25.7285,29000.0
2015-05-07 14:10:00,30.07,30.07,30.06,30.07,27500.0,25.7371,25.7371,25.7285,25.7371,27500.0
2015-05-07 14:15:00,30.06,30.07,30.06,30.06,26000.0,25.7285,25.7371,25.7285,25.7285,26000.0
2015-05-07 14:20:00,30.06,30.07,30.06,30.06,12500.0,25.7285,25.7371,25.7285,25.7285,12500.0
2015-05-07 14:25:00,30.06,30.08,30.06,30.07,17500.0,25.7285,25.7456,25.7285,25.7371,17500.0
2015-05-07 14:30:00,30.07,30.08,30.06,30.06,30000.0,25.7371,25.7456,25.7285,25.7285,30000.0
2015-05-07 14:35:00,30.06,30.06,30.05,30.05,39500.0,25.7285,25.7285,25.7199,25.7199,39500.0
2015-05-07 14:40:00,30.05,30.06,30.04,30.05,29500.0,25.7199,25.7285,25.7114,25.7199,29500.0
2015-05-07 14:45:00,30.05,30.06,30.04,30.04,19000.0,25.7199,25.7285,25.7114,25.7114,19000.0
2015-05-07 14:50:00,30.04,30.05,30.04,30.05,21500.0,25.7114,25.7199,25.7114,25.7199,21500.0
2015-05-07 14:55:00,30.05,30.06,30.04,30.05,29500.0,25.7199,25.7285,25.7114,25.7199,29500.0
2015-05-07 15:00:00,30.06,30.08,30.05,30.07,17500.0,25.7285,25.7456,25.7199,25.7371,17500.0
2015-05-07 15:05:00,30.08,30.08,30.06,30.06,62500.0,25.7456,25.7456,25.7285,25.7285,62500.0
2015-05-07 15:10:00,30.07,30.07,30.05,30.05,29000.0,25.7371,25.7371,25.7199,25.7199,29000.0
2015-05-07 15:15:00,30.05,30.05,30.03,30.04,79500.0,25.7199,25.7199,25.7028,25.7114,79500.0
2015-05-07 15:20:00,30.04,30.04,30.02,30.03,34000.0,25.7114,25.7114,25.6943,25.7028,34000.0
2015-05-07 15:25:00,30.03,30.04,30.02,30.03,49000.0,25.7028,25.7114,25.6943,25.7028,49000.0
2015-05-07 15:30:00,30.04,30.05,30.03,30.04,85500.0,25.7114,25.7199,25.7028,25.7114,85500.0
2015-05-07 15:35:00,30.04,30.05,30.03,30.03,41500.0,25.7114,25.7199,25.7028,25.7028,41500.0
2015-05-07 15:40:00,30.03,30.04,30.0,30.0,129000.0,25.7028,25.7114,25.6771,25.6771,129000.0
2015-05-07 15:45:00,30.0,30.04,30.0,30.04,61000.0,25.6771,25.7114,25.6771,25.7114,61000.0
2015-05-07 15:50:00,30.04,30.05,30.04,30.05,62500.0,25.7114,25.7199,25.7114,25.7199,62500.0
2015-05-07 15:55:00,30.05,30.07,30.04,30.05,100500.0,25.7199,25.7371,25.7114,25.7199,100500.0
2015-05-08 09:30:00,30.3,30.34,30.3,30.34,111500.0,25.9339,25.9682,25.9339,25.9682,111500.0
2015-05-08 09:35:00,30.34,30.36,30.32,30.33,33500.0,25.9682,25.9853,25.951,25.9596,33500.0
2015-05-08 09:40:00,30.33,30.38,30.32,30.38,36000.0,25.9596,26.0024,25.951,26.0024,36000.0
2015-05-08 09:45:00,30.39,30.4,30.35,30.35,40500.0,26.011,26.0195,25.9767,25.9767,40500.0
2015-05-08 09:50:00,30.36,30.39,30.36,30.38,62000.0,25.9853,26.011,25.9853,26.0024,62000.0
2015-05-08 09:55:00,30.38,30.4,30.38,30.4,25000.0,26.0024,26.0195,26.0024,26.0195,25000.0
2015-05-08 10:00:00,30.4,30.41,30.39,30.41,48000.0,26.0195,26.0281,26.011,26.0281,48000.0
2015-05-08 10:05:00,30.41,30.43,30.41,30.43,48000.0,26.0281,26.0452,26.0281,26.0452,48000.0
2015-05-08 10:10:00,30.43,30.44,30.41,30.41,43500.0,26.0452,26.0537,26.0281,26.0281,43500.0
2015-05-08 10:15:00,30.41,30.41,30.38,30.38,21000.0,26.0281,26.0281,26.0024,26.0024,21000.0
2015-05-08 10:20:00,30.39,30.39,30.38,30.39,27000.0,26.011,26.011,26.0024,26.011,27000.0
2015-05-08 10:25:00,30.39,30.39,30.37,30.38,8500.0,26.011,26.011,25.9938,26.0024,8500.0
2015-05-08 10:30:00,30.38,30.38,30.34,30.34,43500.0,26.0024,26.0024,25.9682,25.9682,43500.0
2015-05-08 10:35:00,30.34,30.37,30.34,30.36,19500.0,25.9682,25.9938,25.9682,25.9853,19500.0
2015-05-08 10:40:00,30.36,30.36,30.36,30.36,6000.0,25.9853,25.9853,25.9853,25.9853,6000.0
2015-05-08 10:45:00,30.36,30.37,30.35,30.35,6500.0,25.9853,25.9938,25.9767,25.9767,6500.0
2015-05-08 10:50:00,30.36,30.39,30.36,30.38,49500.0,25.9853,26.011,25.9853,26.0024,49500.0
2015-05-08 10:55:00,30.37,30.39,30.37,30.39,15500.0,25.9938,26.011,25.9938,26.011,15500.0
2015-05-08 11:00:00,30.39,30.4,30.38,30.4,18500.0,26.011,26.0195,26.0024,26.0195,18500.0
2015-05-08 11:05:00,30.39,30.41,30.39,30.4,7500.0,26.011,26.0281,26.011,26.0195,7500.0
2015-05-08 11:10:00,30.41,30.41,30.4,30.4,7500.0,26.0281,26.0281,26.0195,26.0195,7500.0
2015-05-08 11:15:00,30.41,30.41,30.4,30.41,22000.0,26.0281,26.0281,26.0195,26.0281,22000.0
2015-05-08 11:20:00,30.4,30.41,30.4,30.4,26500.0,26.0195,26.0281,26.0195,26.0195,26500.0
2015-05-08 11:25:00,30.4,30.4,30.39,30.39,18000.0,26.0195,26.0195,26.011,26.011,18000.0
2015-05-08 11:30:00,30.39,30.4,30.39,30.39,29500.0,26.011,26.0195,26.011,26.011,29500.0
2015-05-08 11:35:00,30.39,30.4,30.38,30.39,14000.0,26.011,26.0195,26.0024,26.011,14000.0
2015-05-08 11:40:00,30.39,30.39,30.37,30.37,15000.0,26.011,26.011,25.9938,25.9938,15000.0
2015-05-08 11:45:00,30.37,30.39,30.37,30.39,33000.0,25.9938,26.011,25.9938,26.011,33000.0
2015-05-08 11:50:00,30.38,30.41,30.38,30.41,74500.0,26.0024,26.0281,26.0024,26.0281,74500.0
2015-05-08 11:55:00,30.41,30.41,30.39,30.41,32500.0,26.0281,26.0281,26.011,26.0281,32500.0
2015-05-08 12:00:00,30.41,30.42,30.4,30.4,16000.0,26.0281,26.0366,26.0195,26.0195,16000.0
2015-05-08 12:05:00,30.41,30.41,30.39,30.39,27000.0,26.0281,26.0281,26.011,26.011,27000.0
2015-05-08 12:10:00,30.39,30.39,30.39,30.39,2000.0,26.011,26.011,26.011,26.011,2000.0
2015-05-08 12:15:00,30.39,30.39,30.38,30.38,13500.0,26.011,26.011,26.0024,26.0024,13500.0
2015-05-08 12:20:00,30.38,30.39,30.37,30.37,16500.0,26.0024,26.011,25.9938,25.9938,16500.0
2015-05-08 12:25:00,30.38,30.38,30.37,30.37,38000.0,26.0024,26.0024,25.9938,25.9938,38000.0
2015-05-08 12:30:00,30.37,30.38,30.36,30.36,17000.0,25.9938,26.0024,25.9853,25.9853,17000.0
2015-05-08 12:35:00,30.35,30.37,30.35,30.36,16500.0,25.9767,25.9938,25.9767,25.9853,16500.0
2015-05-08 12:40:00,30.36,30.37,30.35,30.35,15500.0,25.9853,25.9938,25.9767,25.9767,15500.0
2015-05-08 12:45:00,30.35,30.36,30.34,30.34,7000.0,25.9767,25.9853,25.9682,25.9682,7000.0
2015-05-08 12:50:00,30.35,30.35,30.34,30.34,7500.0,25.9767,25.9767,25.9682,25.9682,7500.0
2015-05-08 12:55:00,30.34,30.36,30.34,30.36,19000.0,25.9682,25.9853,25.9682,25.9853,19000.0
2015-05-08 13:00:00,30.35,30.35,30.35,30.35,13000.0,25.9767,25.9767,25.9767,25.9767,13000.0
2015-05-08 13:05:00,30.35,30.36,30.34,30.36,16500.0,25.9767,25.9853,25.9682,25.9853,16500.0
2015-05-08 13:10:00,30.36,30.37,30.35,30.36,21500.0,25.9853,25.9938,25.9767,25.9853,21500.0
2015-05-08 13:15:00,30.36,30.37,30.35,30.37,14500.0,25.9853,25.9938,25.9767,25.9938,14500.0
2015-05-08 13:20:00,30.37,30.37,30.36,30.36,15500.0,25.9938,25.9938,25.9853,25.9853,15500.0
2015-05-08 13:25:00,30.36,30.36,30.35,30.35,13000.0,25.9853,25.9853,25.9767,25.9767,13000.0
2015-05-08 13:30:00,30.35,30.35,30.34,30.34,31000.0,25.9767,25.9767,25.9682,25.9682,31000.0
2015-05-08 13:35:00,30.34,30.34,30.31,30.31,24500.0,25.9682,25.9682,25.9425,25.9425,24500.0
2015-05-08 13:40:00,30.32,30.32,30.3,30.31,7500.0,25.951,25.951,25.9339,25.9425,7500.0
2015-05-08 13:45:00,30.31,30.32,30.3,30.3,10500.0,25.9425,25.951,25.9339,25.9339,10500.0
2015-05-08 13:50:00,30.3,30.31,30.3,30.3,14500.0,25.9339,25.9425,25.9339,25.9339,14500.0
2015-05-08 13:55:00,30.29,30.31,30.29,30.3,12000.0,25.9254,25.9425,25.9254,25.9339,12000.0
2015-05-08 14:00:00,30.3,30.31,30.3,30.3,16500.0,25.9339,25.9425,25.9339,25.9339,16500.0
2015-05-08 14:05:00,30.31,30.31,30.3,30.3,22500.0,25.9425,25.9425,25.9339,25.9339,22500.0
2015-05-08 14:10:00,30.31,30.31,30.3,30.3,17500.0,25.9425,25.9425,25.9339,25.9339,17500.0
2015-05-08 14:15:00,30.31,30.31,30.3,30.31,8000.0,25.9425,25.9425,25.9339,25.9425,8000.0
2015-05-08 14:20:00,30.31,30.31,30.3,30.31,22500.0,25.9425,25.9425,25.9339,25.9425,22500.0
2015-05-08 14:25:00,30.31,30.31,30.3,30.3,9500.0,25.9425,25.9425,25.9339,25.9339,9500.0
2015-05-08 14:30:00,30.3,30.3,30.29,30.3,11000.0,25.9339,25.9339,25.9254,25.9339,11000.0
2015-05-08 14:35:00,30.29,30.31,30.29,30.31,12000.0,25.9254,25.9425,25.9254,25.9425,12000.0
2015-05-08 14:40:00,30.31,30.32,30.3,30.3,22000.0,25.9425,25.951,25.9339,25.9339,22000.0
2015-05-08 14:45:00,30.31,30.32,30.31,30.32,27000.0,25.9425,25.951,25.9425,25.951,27000.0
2015-05-08 14:50:00,30.31,30.32,30.31,30.32,20500.0,25.9425,25.951,25.9425,25.951,20500.0
2015-05-08 14:55:00,30.32,30.32,30.3,30.32,41500.0,25.951,25.951,25.9339,25.951,41500.0
2015-05-08 15:00:00,30.32,30.32,30.31,30.32,23000.0,25.951,25.951,25.9425,25.951,23000.0
2015-05-08 15:05:00,30.31,30.33,30.31,30.33,67000.0,25.9425,25.9596,25.9425,25.9596,67000.0
2015-05-08 15:10:00,30.33,30.34,30.33,30.34,44000.0,25.9596,25.9682,25.9596,25.9682,44000.0
2015-05-08 15:15:00,30.34,30.34,30.33,30.33,14000.0,25.9682,25.9682,25.9596,25.9596,14000.0
2015-05-08 15:20:00,30.33,30.34,30.32,30.32,16500.0,25.9596,25.9682,25.951,25.951,16500.0
2015-05-08 15:25:00,30.32,30.32,30.31,30.31,20500.0,25.951,25.951,25.9425,25.9425,20500.0
2015-05-08 15:30:00,30.32,30.33,30.32,30.33,13000.0,25.951,25.9596,25.951,25.9596,13000.0
2015-05-08 15:35:00,30.33,30.34,30.32,30.32,33500.0,25.9596,25.9682,25.951,25.951,33500.0
2015-05-08 15:40:00,30.32,30.33,30.32,30.33,21000.0,25.951,25.9596,25.951,25.9596,21000.0
2015-05-08 15:45:00,30.33,30.34,30.33,30.33,27000.0,25.9596,25.9682,25.9596,25.9596,27000.0
2015-05-08 15:50:00,30.33,30.35,30.33,30.35,48500.0,25.9596,25.9767,25.9596,25.9767,48500.0
2015-05-08 15:55:00,30.35,30.35,30.31,30.32,169500.0,25.9767,25.9767,25.9425,25.951,169500.0
2015-05-11 09:30:00,30.29,30.33,30.19,30.33,234500.0,25.9254,25.9596,25.8398,25.9596,234500.0
2015-05-11 09:35:00,30.36,30.36,30.34,30.34,24500.0,25.9853,25.9853,25.9682,25.9682,24500.0
2015-05-11 09:40:00,30.37,30.39,30.34,30.35,30500.0,25.9938,26.011,25.9682,25.9767,30500.0
2015-05-11 09:45:00,30.36,30.4,30.36,30.39,41500.0,25.9853,26.0195,25.9853,26.011,41500.0
2015-05-11 09:50:00,30.37,30.4,30.36,30.37,33000.0,25.9938,26.0195,25.9853,25.9938,33000.0
2015-05-11 09:55:00,30.36,30.36,30.31,30.35,141500.0,25.9853,25.9853,25.9425,25.9767,141500.0
2015-05-11 10:00:00,30.36,30.4,30.36,30.38,25500.0,25.9853,26.0195,25.9853,26.0024,25500.0
2015-05-11 10:05:00,30.4,30.4,30.36,30.38,23000.0,26.0195,26.0195,25.9853,26.0024,23000.0
2015-05-11 10:10:00,30.38,30.39,30.37,30.39,13500.0,26.0024,26.011,25.9938,26.011,13500.0
2015-05-11 10:15:00,30.37,30.38,30.36,30.36,50000.0,25.9938,26.0024,25.9853,25.9853,50000.0
2015-05-11 10:20:00,30.36,30.37,30.35,30.36,18500.0,25.9853,25.9938,25.9767,25.9853,18500.0
2015-05-11 10:25:00,30.36,30.36,30.33,30.33,30500.0,25.9853,25.9853,25.9596,25.9596,30500.0
2015-05-11 10:30:00,30.32,30.33,30.28,30.31,47000.0,25.951,25.9596,25.9168,25.9425,47000.0
2015-05-11 10:35:00,30.3,30.32,30.29,30.31,27000.0,25.9339,25.951,25.9254,25.9425,27000.0
2015-05-11 10:40:00,30.31,30.34,30.3,30.33,38000.0,25.9425,25.9682,25.9339,25.9596,38000.0
2015-05-11 10:45:00,30.33,30.35,30.33,30.35,27000.0,25.9596,25.9767,25.9596,25.9767,27000.0
2015-05-11 10:50:00,30.35,30.37,30.35,30.36,17000.0,25.9767,25.9938,25.9767,25.9853,17000.0
2015-05-11 10:55:00,30.36,30.37,30.36,30.36,5000.0,25.9853,25.9938,25.9853,25.9853,5000.0
2015-05-11 11:00:00,30.36,30.36,30.34,30.34,54000.0,25.9853,25.9853,25.9682,25.9682,54000.0
2015-05-11 11:05:00,30.33,30.37,30.33,30.37,15500.0,25.9596,25.9938,25.9596,25.9938,15500.0
2015-05-11 11:10:00,30.37,30.4,30.37,30.38,49000.0,25.9938,26.0195,25.9938,26.0024,49000.0
2015-05-11 11:15:00,30.39,30.39,30.38,30.39,21500.0,26.011,26.011,26.0024,26.011,21500.0
2015-05-11 11:20:00,30.39,30.4,30.37,30.38,40000.0,26.011,26.0195,25.9938,26.0024,40000.0
2015-05-11 11:25:00,30.39,30.39,30.38,30.38,17000.0,26.011,26.011,26.0024,26.0024,17000.0
2015-05-11 11:30:00,30.38,30.38,30.37,30.37,8000.0,26.0024,26.0024,25.9938,25.9938,8000.0
2015-05-11 11:35:00,30.38,30.38,30.35,30.37,15000.0,26.0024,26.0024,25.9767,25.9938,15000.0
2015-05-11 11:40:00,30.37,30.38,30.37,30.37,15500.0,25.9938,26.0024,25.9938,25.9938,15500.0
2015-05-11 11:45:00,30.38,30.39,30.38,30.39,17000.0,26.0024,26.011,26.0024,26.011,17000.0
2015-05-11 11:50:00,30.39,30.41,30.39,30.41,22000.0,26.011,26.0281,26.011,26.0281,22000.0
2015-05-11 11:55:00,30.41,30.42,30.41,30.41,20500.0,26.0281,26.0366,26.0281,26.0281,20500.0
2015-05-11 12:00:00,30.41,30.42,30.36,30.37,51000.0,26.0281,26.0366,25.9853,25.9938,51000.0
2015-05-11 12:05:00,30.37,30.38,30.36,30.36,17000.0,25.9938,26.0024,25.9853,25.9853,17000.0
2015-05-11 12:10:00,30.36,30.38,30.36,30.36,16500.0,25.9853,26.0024,25.9853,25.9853,16500.0
2015-05-11 12:15:00,30.37,30.37,30.34,30.35,10500.0,25.9938,25.9938,25.9682,25.9767,10500.0
2015-05-11 12:20:00,30.34,30.35,30.33,30.34,13000.0,25.9682,25.9767,25.9596,25.9682,13000.0
2015-05-11 12:25:00,30.34,30.36,30.34,30.35,24500.0,25.9682,25.9853,25.9682,25.9767,24500.0
2015-05-11 12:30:00,30.35,30.35,30.35,30.35,4500.0,25.9767,25.9767,25.9767,25.9767,4500.0
2015-05-11 12:35:00,30.36,30.37,30.36,30.36,11500.0,25.9853,25.9938,25.9853,25.9853,11500.0
2015-05-11 12:40:00,30.36,30.37,30.35,30.35,28500.0,25.9853,25.9938,25.9767,25.9767,28500.0
2015-05-11 12:45:00,30.35,30.36,30.34,30.35,24500.0,25.9767,25.9853,25.9682,25.9767,24500.0
2015-05-11 12:50:00,30.36,30.38,30.35,30.36,26500.0,25.9853,26.0024,25.9767,25.9853,26500.0
2015-05-11 12:55:00,30.36,30.37,30.36,30.37,6000.0,25.9853,25.9938,25.9853,25.9938,6000.0
2015-05-11 13:00:00,30.36,30.37,30.36,30.37,5500.0,25.9853,25.9938,25.9853,25.9938,5500.0
2015-05-11 13:05:00,30.38,30.38,30.37,30.38,14500.0,26.0024,26.0024,25.9938,26.0024,14500.0
2015-05-11 13:10:00,30.39,30.4,30.38,30.39,15000.0,26.011,26.0195,26.0024,26.011,15000.0
2015-05-11 13:15:00,30.39,30.4,30.38,30.39,11500.0,26.011,26.0195,26.0024,26.011,11500.0
2015-05-11 13:20:00,30.39,30.4,30.38,30.39,12500.0,26.011,26.0195,26.0024,26.011,12500.0
2015-05-11 13:25:00,30.39,30.4,30.38,30.38,12500.0,26.011,26.0195,26.0024,26.0024,12500.0
2015-05-11 13:30:00,30.39,30.39,30.38,30.38,19500.0,26.011,26.011,26.0024,26.0024,19500.0
2015-05-11 13:35:00,30.39,30.39,30.38,30.39,9500.0,26.011,26.011,26.0024,26.011,9500.0
2015-05-11 13:40:00,30.39,30.4,30.38,30.38,11000.0,26.011,26.0195,26.0024,26.0024,11000.0
2015-05-11 13:45:00,30.38,30.38,30.36,30.37,7500.0,26.0024,26.0024,25.9853,25.9938,7500.0
2015-05-11 13:50:00,30.36,30.38,30.36,30.38,10500.0,25.9853,26.0024,25.9853,26.0024,10500.0
2015-05-11 13:55:00,30.38,30.38,30.36,30.36,9500.0,26.0024,26.0024,25.9853,25.9853,9500.0
2015-05-11 14:00:00,30.36,30.38,30.36,30.38,275000.0,25.9853,26.0024,25.9853,26.0024,275000.0
2015-05-11 14:05:00,30.37,30.38,30.35,30.36,18500.0,25.9938,26.0024,25.9767,25.9853,18500.0
2015-05-11 14:10:00,30.36,30.36,30.34,30.34,48500.0,25.9853,25.9853,25.9682,25.9682,48500.0
2015-05-11 14:15:00,30.34,30.34,30.33,30.34,26000.0,25.9682,25.9682,25.9596,25.9682,26000.0
2015-05-11 14:20:00,30.34,30.35,30.34,30.34,22000.0,25.9682,25.9767,25.9682,25.9682,22000.0
2015-05-11 14:25:00,30.35,30.35,30.33,30.34,65500.0,25.9767,25.9767,25.9596,25.9682,65500.0
2015-05-11 14:30:00,30.34,30.35,30.34,30.35,13000.0,25.9682,25.9767,25.9682,25.9767,13000.0
2015-05-11 14:35:00,30.35,30.35,30.32,30.33,23500.0,25.9767,25.9767,25.951,25.9596,23500.0
2015-05-11 14:40:00,30.33,30.35,30.33,30.34,72000.0,25.9596,25.9767,25.9596,25.9682,72000.0
2015-05-11 14:45:00,30.35,30.35,30.33,30.34,37500.0,25.9767,25.9767,25.9596,25.9682,37500.0
2015-05-11 14:50:00,30.33,30.34,30.3,30.31,26000.0,25.9596,25.9682,25.9339,25.9425,26000.0
2015-05-11 14:55:00,30.31,30.31,30.29,30.29,53000.0,25.9425,25.9425,25.9254,25.9254,53000.0
2015-05-11 15:00:00,30.29,30.29,30.26,30.28,39500.0,25.9254,25.9254,25.8997,25.9168,39500.0
2015-05-11 15:05:00,30.28,30.31,30.28,30.31,47000.0,25.9168,25.9425,25.9168,25.9425,47000.0
2015-05-11 15:10:00,30.31,30.33,30.31,30.33,33500.0,25.9425,25.9596,25.9425,25.9596,33500.0
2015-05-11 15:15:00,30.33,30.34,30.32,30.34,34000.0,25.9596,25.9682,25.951,25.9682,34000.0
2015-05-11 15:20:00,30.34,30.35,30.33,30.35,40500.0,25.9682,25.9767,25.9596,25.9767,40500.0
2015-05-11 15:25:00,30.35,30.36,30.34,30.34,36000.0,25.9767,25.9853,25.9682,25.9682,36000.0
2015-05-11 15:30:00,30.34,30.35,30.32,30.32,41500.0,25.9682,25.9767,25.951,25.951,41500.0
2015-05-11 15:35:00,30.32,30.33,30.31,30.32,31000.0,25.951,25.9596,25.9425,25.951,31000.0
2015-05-11 15:40:00,30.32,30.33,30.32,30.32,73500.0,25.951,25.9596,25.951,25.951,73500.0
2015-05-11 15:45:00,30.32,30.33,30.3,30.31,37000.0,25.951,25.9596,25.9339,25.9425,37000.0
2015-05-11 15:50:00,30.31,30.33,30.31,30.33,97000.0,25.9425,25.9596,25.9425,25.9596,97000.0
2015-05-11 15:55:00,30.32,30.33,30.3,30.3,103000.0,25.951,25.9596,25.9339,25.9339,103000.0
2015-05-12 09:30:00,30.17,30.17,30.07,30.07,312000.0,25.8227,25.8227,25.7371,25.7371,312000.0
2015-05-12 09:35:00,30.06,30.14,30.06,30.14,55500.0,25.7285,25.797,25.7285,25.797,55500.0
2015-05-12 09:40:00,30.11,30.11,29.95,29.96,107500.0,25.7713,25.7713,25.6344,25.6429,107500.0
2015-05-12 09:45:00,29.96,30.02,29.93,30.02,68500.0,25.6429,25.6943,25.6172,25.6943,68500.0
2015-05-12 09:50:00,30.02,30.09,30.01,30.05,54000.0,25.6943,25.7542,25.6857,25.7199,54000.0
2015-05-12 09:55:00,30.04,30.05,29.99,29.99,59500.0,25.7114,25.7199,25.6686,25.6686,59500.0
2015-05-12 10:00:00,29.99,30.02,29.97,30.01,39500.0,25.6686,25.6943,25.6515,25.6857,39500.0
2015-05-12 10:05:00,30.01,30.04,29.98,30.04,20000.0,25.6857,25.7114,25.66,25.7114,20000.0
2015-05-12 10:10:00,30.02,30.05,30.01,30.03,32000.0,25.6943,25.7199,25.6857,25.7028,32000.0
2015-05-12 10:15:00,30.02,30.06,30.0,30.0,56000.0,25.6943,25.7285,25.6771,25.6771,56000.0
2015-05-12 10:20:00,30.0,30.02,29.99,30.02,10000.0,25.6771,25.6943,25.6686,25.6943,10000.0
2015-05-12 10:25:00,30.02,30.04,30.0,30.01,24500.0,25.6943,25.7114,25.6771,25.6857,24500.0
2015-05-12 10:30:00,30.01,30.07,30.01,30.07,21000.0,25.6857,25.7371,25.6857,25.7371,21000.0
2015-05-12 10:35:00,30.06,30.13,30.04,30.13,43000.0,25.7285,25.7884,25.7114,25.7884,43000.0
2015-05-12 10:40:00,30.13,30.17,30.13,30.16,55500.0,25.7884,25.8227,25.7884,25.8141,55500.0
2015-05-12 10:45:00,30.17,30.22,30.17,30.2,79500.0,25.8227,25.8654,25.8227,25.8483,79500.0
2015-05-12 10:50:00,30.2,30.21,30.19,30.2,15000.0,25.8483,25.8569,25.8398,25.8483,15000.0
2015-05-12 10:55:00,30.2,30.21,30.17,30.17,42000.0,25.8483,25.8569,25.8227,25.8227,42000.0
2015-05-12 11:00:00,30.18,30.2,30.17,30.2,12500.0,25.8312,25.8483,25.8227,25.8483,12500.0
2015-05-12 11:05:00,30.2,30.25,30.2,30.21,79000.0,25.8483,25.8911,25.8483,25.8569,79000.0
2015-05-12 11:10:00,30.23,30.23,30.2,30.21,5500.0,25.874,25.874,25.8483,25.8569,5500.0
2015-05-12 11:15:00,30.2,30.2,30.16,30.18,34500.0,25.8483,25.8483,25.8141,25.8312,34500.0
2015-05-12 11:20:00,30.19,30.21,30.19,30.21,23500.0,25.8398,25.8569,25.8398,25.8569,23500.0
2015-05-12 11:25:00,30.22,30.22,30.18,30.18,21500.0,25.8654,25.8654,25.8312,25.8312,21500.0
2015-05-12 11:30:00,30.18,30.2,30.18,30.2,7000.0,25.8312,25.8483,25.8312,25.8483,7000.0
2015-05-12 11:35:00,30.19,30.19,30.17,30.18,9500.0,25.8398,25.8398,25.8227,25.8312,9500.0
2015-05-12 11:40:00,30.18,30.2,30.17,30.2,14500.0,25.8312,25.8483,25.8227,25.8483,14500.0
2015-05-12 11:45:00,30.21,30.22,30.21,30.22,5000.0,25.8569,25.8654,25.8569,25.8654,5000.0
2015-05-12 11:50:00,30.21,30.22,30.2,30.22,3000.0,25.8569,25.8654,25.8483,25.8654,3000.0
2015-05-12 11:55:00,30.22,30.22,30.2,30.2,4000.0,25.8654,25.8654,25.8483,25.8483,4000.0
2015-05-12 12:00:00,30.2,30.21,30.18,30.18,16500.0,25.8483,25.8569,25.8312,25.8312,16500.0
2015-05-12 12:05:00,30.17,30.17,30.16,30.16,17000.0,25.8227,25.8227,25.8141,25.8141,17000.0
2015-05-12 12:10:00,30.15,30.17,30.14,30.17,24500.0,25.8055,25.8227,25.797,25.8227,24500.0
2015-05-12 12:15:00,30.16,30.16,30.14,30.16,15000.0,25.8141,25.8141,25.797,25.8141,15000.0
2015-05-12 12:20:00,30.14,30.17,30.14,30.16,10500.0,25.797,25.8227,25.797,25.8141,10500.0
2015-05-12 12:25:00,30.16,30.17,30.15,30.16,18000.0,25.8141,25.8227,25.8055,25.8141,18000.0
2015-05-12 12:30:00,30.16,30.17,30.16,30.17,13500.0,25.8141,25.8227,25.8141,25.8227,13500.0
2015-05-12 12:35:00,30.17,30.21,30.17,30.21,13500.0,25.8227,25.8569,25.8227,25.8569,13500.0
2015-05-12 12:40:00,30.2,30.21,30.2,30.21,16500.0,25.8483,25.8569,25.8483,25.8569,16500.0
2015-05-12 12:45:00,30.21,30.22,30.21,30.21,10000.0,25.8569,25.8654,25.8569,25.8569,10000.0
2015-05-12 12:50:00,30.21,30.24,30.21,30.24,33500.0,25.8569,25.8826,25.8569,25.8826,33500.0
2015-05-12 12:55:00,30.23,30.23,30.22,30.22,39500.0,25.874,25.874,25.8654,25.8654,39500.0
2015-05-12 13:00:00,30.23,30.23,30.21,30.21,13000.0,25.874,25.874,25.8569,25.8569,13000.0
2015-05-12 13:05:00,30.2,30.23,30.2,30.22,135000.0,25.8483,25.874,25.8483,25.8654,135000.0
2015-05-12 13:10:00,30.23,30.27,30.22,30.27,70500.0,25.874,25.9082,25.8654,25.9082,70500.0
2015-05-12 13:15:00,30.28,30.29,30.26,30.26,12500.0,25.9168,25.9254,25.8997,25.8997,12500.0
2015-05-12 13:20:00,30.27,30.29,30.27,30.28,18000.0,25.9082,25.9254,25.9082,25.9168,18000.0
2015-05-12 13:25:00,30.28,30.28,30.26,30.26,11000.0,25.9168,25.9168,25.8997,25.8997,11000.0
2015-05-12 13:30:00,30.26,30.27,30.25,30.26,23000.0,25.8997,25.9082,25.8911,25.8997,23000.0
2015-05-12 13:35:00,30.25,30.25,30.23,30.25,9000.0,25.8911,25.8911,25.874,25.8911,9000.0
2015-05-12 13:40:00,30.24,30.25,30.24,30.24,14500.0,25.8826,25.8911,25.8826,25.8826,14500.0
2015-05-12 13:45:00,30.24,30.24,30.22,30.24,14000.0,25.8826,25.8826,25.8654,25.8826,14000.0
2015-05-12 13:50:00,30.23,30.24,30.22,30.23,27500.0,25.874,25.8826,25.8654,25.874,27500.0
2015-05-12 13:55:00,30.23,30.25,30.23,30.24,19000.0,25.874,25.8911,25.874,25.8826,19000.0
2015-05-12 14:00:00,30.24,30.26,30.24,30.26,11000.0,25.8826,25.8997,25.8826,25.8997,11000.0
2015-05-12 14:05:00,30.25,30.26,30.25,30.26,10000.0,25.8911,25.8997,25.8911,25.8997,10000.0
2015-05-12 14:10:00,30.26,30.27,30.24,30.24,23000.0,25.8997,25.9082,25.8826,25.8826,23000.0
2015-05-12 14:15:00,30.24,30.25,30.23,30.24,24000.0,25.8826,25.8911,25.874,25.8826,24000.0
2015-05-12 14:20:00,30.25,30.27,30.25,30.27,34500.0,25.8911,25.9082,25.8911,25.9082,34500.0
2015-05-12 14:25:00,30.26,30.29,30.26,30.29,36500.0,25.8997,25.9254,25.8997,25.9254,36500.0
2015-05-12 14:30:00,30.29,30.3,30.29,30.29,28500.0,25.9254,25.9339,25.9254,25.9254,28500.0
2015-05-12 14:35:00,30.29,30.32,30.29,30.31,30000.0,25.9254,25.951,25.9254,25.9425,30000.0
2015-05-12 14:40:00,30.31,30.32,30.29,30.3,22000.0,25.9425,25.951,25.9254,25.9339,22000.0
2015-05-12 14:45:00,30.3,30.3,30.28,30.29,13500.0,25.9339,25.9339,25.9168,25.9254,13500.0
2015-05-12 14:50:00,30.29,30.3,30.27,30.28,26000.0,25.9254,25.9339,25.9082,25.9168,26000.0
2015-05-12 14:55:00,30.27,30.27,30.24,30.25,44000.0,25.9082,25.9082,25.8826,25.8911,44000.0
2015-05-12 15:00:00,30.25,30.27,30.25,30.26,14500.0,25.8911,25.9082,25.8911,25.8997,14500.0
2015-05-12 15:05:00,30.25,30.27,30.24,30.27,173500.0,25.8911,25.9082,25.8826,25.9082,173500.0
2015-05-12 15:10:00,30.26,30.27,30.26,30.27,18500.0,25.8997,25.9082,25.8997,25.9082,18500.0
2015-05-12 15:15:00,30.25,30.27,30.25,30.26,95000.0,25.8911,25.9082,25.8911,25.8997,95000.0
2015-05-12 15:20:00,30.26,30.28,30.26,30.26,58000.0,25.8997,25.9168,25.8997,25.8997,58000.0
2015-05-12 15:25:00,30.27,30.28,30.25,30.26,44000.0,25.9082,25.9168,25.8911,25.8997,44000.0
2015-05-12 15:30:00,30.27,30.29,30.27,30.27,54000.0,25.9082,25.9254,25.9082,25.9082,54000.0
2015-05-12 15:35:00,30.25,30.27,30.25,30.26,16000.0,25.8911,25.9082,25.8911,25.8997,16000.0
2015-05-12 15:40:00,30.25,30.26,30.24,30.26,37500.0,25.8911,25.8997,25.8826,25.8997,37500.0
2015-05-12 15:45:00,30.25,30.26,30.25,30.26,15500.0,25.8911,25.8997,25.8911,25.8997,15500.0
2015-05-12 15:50:00,30.27,30.27,30.25,30.26,23500.0,25.9082,25.9082,25.8911,25.8997,23500.0
2015-05-12 15:55:00,30.26,30.26,30.24,30.24,202000.0,25.8997,25.8997,25.8826,25.8826,202000.0
2015-05-13 09:30:00,30.34,30.41,30.27,30.4,195500.0,25.9682,26.0281,25.9082,26.0195,195500.0
2015-05-13 09:35:00,30.38,30.39,30.35,30.37,71500.0,26.0024,26.011,25.9767,25.9938,71500.0
2015-05-13 09:40:00,30.38,30.39,30.35,30.38,69000.0,26.0024,26.011,25.9767,26.0024,69000.0
2015-05-13 09:45:00,30.39,30.4,30.35,30.39,89500.0,26.011,26.0195,25.9767,26.011,89500.0
2015-05-13 09:50:00,30.39,30.39,30.35,30.35,36000.0,26.011,26.011,25.9767,25.9767,36000.0
2015-05-13 09:55:00,30.35,30.35,30.32,30.33,122000.0,25.9767,25.9767,25.951,25.9596,122000.0
2015-05-13 10:00:00,30.31,30.35,30.31,30.34,9500.0,25.9425,25.9767,25.9425,25.9682,9500.0
2015-05-13 10:05:00,30.35,30.35,30.31,30.34,14500.0,25.9767,25.9767,25.9425,25.9682,14500.0
2015-05-13 10:10:00,30.34,30.36,30.33,30.35,87500.0,25.9682,25.9853,25.9596,25.9767,87500.0
2015-05-13 10:15:00,30.35,30.35,30.3,30.3,18500.0,25.9767,25.9767,25.9339,25.9339,18500.0
2015-05-13 10:20:00,30.3,30.33,30.3,30.33,12500.0,25.9339,25.9596,25.9339,25.9596,12500.0
2015-05-13 10:25:00,30.33,30.33,30.32,30.33,13000.0,25.9596,25.9596,25.951,25.9596,13000.0
2015-05-13 10:30:00,30.32,30.33,30.26,30.28,36500.0,25.951,25.9596,25.8997,25.9168,36500.0
2015-05-13 10:35:00,30.28,30.28,30.27,30.27,13500.0,25.9168,25.9168,25.9082,25.9082,13500.0
2015-05-13 10:40:00,30.28,30.28,30.27,30.27,11000.0,25.9168,25.9168,25.9082,25.9082,11000.0
2015-05-13 10:45:00,30.26,30.27,30.24,30.26,34000.0,25.8997,25.9082,25.8826,25.8997,34000.0
2015-05-13 10:50:00,30.27,30.28,30.26,30.28,8500.0,25.9082,25.9168,25.8997,25.9168,8500.0
2015-05-13 10:55:00,30.28,30.28,30.23,30.24,15000.0,25.9168,25.9168,25.874,25.8826,15000.0
2015-05-13 11:00:00,30.24,30.24,30.2,30.21,32500.0,25.8826,25.8826,25.8483,25.8569,32500.0
2015-05-13 11:05:00,30.21,30.23,30.21,30.23,12000.0,25.8569,25.874,25.8569,25.874,12000.0
2015-05-13 11:10:00,30.23,30.25,30.23,30.25,14000.0,25.874,25.8911,25.874,25.8911,14000.0
2015-05-13 11:15:00,30.24,30.28,30.24,30.27,7000.0,25.8826,25.9168,25.8826,25.9082,7000.0
2015-05-13 11:20:00,30.26,30.26,30.24,30.26,28000.0,25.8997,25.8997,25.8826,25.8997,28000.0
2015-05-13 11:25:00,30.26,30.26,30.24,30.24,15000.0,25.8997,25.8997,25.8826,25.8826,15000.0
2015-05-13 11:30:00,30.24,30.28,30.23,30.28,57000.0,25.8826,25.9168,25.874,25.9168,57000.0
2015-05-13 11:35:00,30.28,30.28,30.27,30.27,49500.0,25.9168,25.9168,25.9082,25.9082,49500.0
2015-05-13 11:40:00,30.28,30.31,30.28,30.31,14000.0,25.9168,25.9425,25.9168,25.9425,14000.0
2015-05-13 11:45:00,30.3,30.31,30.29,30.31,7500.0,25.9339,25.9425,25.9254,25.9425,7500.0
2015-05-13 11:50:00,30.29,30.3,30.28,30.29,5500.0,25.9254,25.9339,25.9168,25.9254,5500.0
2015-05-13 11:55:00,30.29,30.29,30.28,30.29,13000.0,25.9254,25.9254,25.9168,25.9254,13000.0
2015-05-13 12:00:00,30.28,30.31,30.28,30.31,11000.0,25.9168,25.9425,25.9168,25.9425,11000.0
2015-05-13 12:05:00,30.31,30.32,30.3,30.31,8500.0,25.9425,25.951,25.9339,25.9425,8500.0
2015-05-13 12:10:00,30.3,30.31,30.29,30.29,5000.0,25.9339,25.9425,25.9254,25.9254,5000.0
2015-05-13 12:15:00,30.31,30.31,30.3,30.31,5000.0,25.9425,25.9425,25.9339,25.9425,5000.0
2015-05-13 12:20:00,30.31,30.31,30.29,30.29,16500.0,25.9425,25.9425,25.9254,25.9254,16500.0
2015-05-13 12:25:00,30.29,30.29,30.26,30.28,51000.0,25.9254,25.9254,25.8997,25.9168,51000.0
2015-05-13 12:30:00,30.28,30.3,30.27,30.3,25000.0,25.9168,25.9339,25.9082,25.9339,25000.0
2015-05-13 12:35:00,30.29,30.31,30.29,30.31,22000.0,25.9254,25.9425,25.9254,25.9425,22000.0
2015-05-13 12:40:00,30.31,30.32,30.3,30.31,10500.0,25.9425,25.951,25.9339,25.9425,10500.0
2015-05-13 12:45:00,30.31,30.33,30.3,30.33,10500.0,25.9425,25.9596,25.9339,25.9596,10500.0
2015-05-13 12:50:00,30.33,30.33,30.32,30.33,10000.0,25.9596,25.9596,25.951,25.9596,10000.0
2015-05-13 12:55:00,30.33,30.33,30.31,30.32,35000.0,25.9596,25.9596,25.9425,25.951,35000.0
2015-05-13 13:00:00,30.33,30.38,30.33,30.38,39000.0,25.9596,26.0024,25.9596,26.0024,39000.0
2015-05-13 13:05:00,30.37,30.38,30.37,30.38,25500.0,25.9938,26.0024,25.9938,26.0024,25500.0
2015-05-13 13:10:00,30.38,30.38,30.37,30.37,11500.0,26.0024,26.0024,25.9938,25.9938,11500.0
2015-05-13 13:15:00,30.37,30.37,30.36,30.37,18000.0,25.9938,25.9938,25.9853,25.9938,18000.0
2015-05-13 13:20:00,30.37,30.37,30.34,30.35,17500.0,25.9938,25.9938,25.9682,25.9767,17500.0
2015-05-13 13:25:00,30.36,30.37,30.35,30.37,10000.0,25.9853,25.9938,25.9767,25.9938,10000.0
2015-05-13 13:30:00,30.37,30.38,30.36,30.36,16000.0,25.9938,26.0024,25.9853,25.9853,16000.0
2015-05-13 13:35:00,30.37,30.37,30.35,30.35,8500.0,25.9938,25.9938,25.9767,25.9767,8500.0
2015-05-13 13:40:00,30.37,30.38,30.37,30.37,18500.0,25.9938,26.0024,25.9938,25.9938,18500.0
2015-05-13 13:45:00,30.37,30.37,30.35,30.35,14500.0,25.9938,25.9938,25.9767,25.9767,14500.0
2015-05-13 13:50:00,30.35,30.35,30.34,30.34,100000.0,25.9767,25.9767,25.9682,25.9682,100000.0
2015-05-13 13:55:00,30.35,30.36,30.35,30.35,3500.0,25.9767,25.9853,25.9767,25.9767,3500.0
2015-05-13 14:00:00,30.36,30.36,30.34,30.35,12000.0,25.9853,25.9853,25.9682,25.9767,12000.0
2015-05-13 14:05:00,30.35,30.35,30.32,30.33,21500.0,25.9767,25.9767,25.951,25.9596,21500.0
2015-05-13 14:10:00,30.33,30.33,30.32,30.33,16500.0,25.9596,25.9596,25.951,25.9596,16500.0
2015-05-13 14:15:00,30.33,30.33,30.31,30.32,21000.0,25.9596,25.9596,25.9425,25.951,21000.0
2015-05-13 14:20:00,30.31,30.31,30.3,30.3,5500.0,25.9425,25.9425,25.9339,25.9339,5500.0
2015-05-13 14:25:00,30.3,30.32,30.29,30.31,15000.0,25.9339,25.951,25.9254,25.9425,15000.0
2015-05-13 14:30:00,30.3,30.31,30.3,30.31,17500.0,25.9339,25.9425,25.9339,25.9425,17500.0
2015-05-13 14:35:00,30.3,30.31,30.29,30.3,35500.0,25.9339,25.9425,25.9254,25.9339,35500.0
2015-05-13 14:40:00,30.3,30.31,30.29,30.31,21500.0,25.9339,25.9425,25.9254,25.9425,21500.0
2015-05-13 14:45:00,30.3,30.32,30.3,30.31,41000.0,25.9339,25.951,25.9339,25.9425,41000.0
2015-05-13 14:50:00,30.31,30.31,30.28,30.28,25500.0,25.9425,25.9425,25.9168,25.9168,25500.0
2015-05-13 14:55:00,30.28,30.28,30.27,30.28,13500.0,25.9168,25.9168,25.9082,25.9168,13500.0
2015-05-13 15:00:00,30.29,30.31,30.28,30.3,35500.0,25.9254,25.9425,25.9168,25.9339,35500.0
2015-05-13 15:05:00,30.3,30.31,30.29,30.3,56500.0,25.9339,25.9425,25.9254,25.9339,56500.0
2015-05-13 15:10:00,30.3,30.3,30.28,30.28,29500.0,25.9339,25.9339,25.9168,25.9168,29500.0
2015-05-13 15:15:00,30.28,30.29,30.28,30.28,19500.0,25.9168,25.9254,25.9168,25.9168,19500.0
2015-05-13 15:20:00,30.27,30.28,30.27,30.28,22500.0,25.9082,25.9168,25.9082,25.9168,22500.0
2015-05-13 15:25:00,30.28,30.29,30.26,30.27,23500.0,25.9168,25.9254,25.8997,25.9082,23500.0
2015-05-13 15:30:00,30.27,30.27,30.25,30.26,31000.0,25.9082,25.9082,25.8911,25.8997,31000.0
2015-05-13 15:35:00,30.26,30.27,30.26,30.26,35500.0,25.8997,25.9082,25.8997,25.8997,35500.0
2015-05-13 15:40:00,30.27,30.28,30.26,30.26,62000.0,25.9082,25.9168,25.8997,25.8997,62000.0
2015-05-13 15:45:00,30.26,30.27,30.26,30.27,30500.0,25.8997,25.9082,25.8997,25.9082,30500.0
2015-05-13 15:50:00,30.26,30.27,30.26,30.27,33000.0,25.8997,25.9082,25.8997,25.9082,33000.0
2015-05-13 15:55:00,30.27,30.28,30.26,30.27,155000.0,25.9082,25.9168,25.8997,25.9082,155000.0
2015-05-14 09:30:00,30.45,30.47,30.39,30.41,141500.0,26.0623,26.0794,26.011,26.0281,141500.0
2015-05-14 09:35:00,30.41,30.41,30.36,30.37,26500.0,26.0281,26.0281,25.9853,25.9938,26500.0
2015-05-14 09:40:00,30.37,30.41,30.35,30.35,39500.0,25.9938,26.0281,25.9767,25.9767,39500.0
2015-05-14 09:45:00,30.36,30.37,30.35,30.36,12500.0,25.9853,25.9938,25.9767,25.9853,12500.0
2015-05-14 09:50:00,30.36,30.39,30.36,30.39,57500.0,25.9853,26.011,25.9853,26.011,57500.0
2015-05-14 09:55:00,30.4,30.41,30.37,30.37,43500.0,26.0195,26.0281,25.9938,25.9938,43500.0
2015-05-14 10:00:00,30.38,30.41,30.35,30.41,31000.0,26.0024,26.0281,25.9767,26.0281,31000.0
2015-05-14 10:05:00,30.41,30.44,30.4,30.43,22500.0,26.0281,26.0537,26.0195,26.0452,22500.0
2015-05-14 10:10:00,30.44,30.48,30.44,30.48,27500.0,26.0537,26.088,26.0537,26.088,27500.0
2015-05-14 10:15:00,30.49,30.49,30.48,30.48,24500.0,26.0965,26.0965,26.088,26.088,24500.0
2015-05-14 10:20:00,30.49,30.49,30.48,30.48,4500.0,26.0965,26.0965,26.088,26.088,4500.0
2015-05-14 10:25:00,30.48,30.48,30.47,30.47,20500.0,26.088,26.088,26.0794,26.0794,20500.0
2015-05-14 10:30:00,30.48,30.49,30.46,30.47,17500.0,26.088,26.0965,26.0709,26.0794,17500.0
2015-05-14 10:35:00,30.47,30.49,30.47,30.48,20500.0,26.0794,26.0965,26.0794,26.088,20500.0
2015-05-14 10:40:00,30.49,30.49,30.48,30.48,26500.0,26.0965,26.0965,26.088,26.088,26500.0
2015-05-14 10:45:00,30.49,30.49,30.47,30.48,31500.0,26.0965,26.0965,26.0794,26.088,31500.0
2015-05-14 10:50:00,30.48,30.48,30.47,30.47,19500.0,26.088,26.088,26.0794,26.0794,19500.0
2015-05-14 10:55:00,30.47,30.48,30.47,30.47,13000.0,26.0794,26.088,26.0794,26.0794,13000.0
2015-05-14 11:00:00,30.47,30.5,30.47,30.5,24500.0,26.0794,26.1051,26.0794,26.1051,24500.0
2015-05-14 11:05:00,30.5,30.5,30.49,30.49,13500.0,26.1051,26.1051,26.0965,26.0965,13500.0
2015-05-14 11:10:00,30.48,30.49,30.47,30.47,24000.0,26.088,26.0965,26.0794,26.0794,24000.0
2015-05-14 11:15:00,30.47,30.47,30.45,30.46,20500.0,26.0794,26.0794,26.0623,26.0709,20500.0
2015-05-14 11:20:00,30.45,30.45,30.44,30.45,10000.0,26.0623,26.0623,26.0537,26.0623,10000.0
2015-05-14 11:25:00,30.45,30.46,30.45,30.46,99500.0,26.0623,26.0709,26.0623,26.0709,99500.0
2015-05-14 11:30:00,30.46,30.46,30.44,30.46,50500.0,26.0709,26.0709,26.0537,26.0709,50500.0
2015-05-14 11:35:00,30.45,30.46,30.45,30.46,13000.0,26.0623,26.0709,26.0623,26.0709,13000.0
2015-05-14 11:40:00,30.46,30.46,30.44,30.45,9500.0,26.0709,26.0709,26.0537,26.0623,9500.0
2015-05-14 11:45:00,30.46,30.47,30.46,30.47,13000.0,26.0709,26.0794,26.0709,26.0794,13000.0
2015-05-14 11:50:00,30.46,30.48,30.46,30.47,17500.0,26.0709,26.088,26.0709,26.0794,17500.0
2015-05-14 11:55:00,30.47,30.47,30.47,30.47,10500.0,26.0794,26.0794,26.0794,26.0794,10500.0
2015-05-14 12:00:00,30.47,30.48,30.47,30.48,20500.0,26.0794,26.088,26.0794,26.088,20500.0
2015-05-14 12:05:00,30.48,30.48,30.47,30.48,6000.0,26.088,26.088,26.0794,26.088,6000.0
2015-05-14 12:10:00,30.48,30.5,30.48,30.49,14000.0,26.088,26.1051,26.088,26.0965,14000.0
2015-05-14 12:15:00,30.49,30.51,30.49,30.51,10000.0,26.0965,26.1137,26.0965,26.1137,10000.0
2015-05-14 12:20:00,30.51,30.53,30.51,30.53,34000.0,26.1137,26.1308,26.1137,26.1308,34000.0
2015-05-14 12:25:00,30.53,30.53,30.53,30.53,3500.0,26.1308,26.1308,26.1308,26.1308,3500.0
2015-05-14 12:30:00,30.53,30.55,30.53,30.55,25000.0,26.1308,26.1479,26.1308,26.1479,25000.0
2015-05-14 12:35:00,30.54,30.54,30.53,30.54,19500.0,26.1393,26.1393,26.1308,26.1393,19500.0
2015-05-14 12:40:00,30.54,30.54,30.53,30.53,17000.0,26.1393,26.1393,26.1308,26.1308,17000.0
2015-05-14 12:45:00,30.54,30.54,30.54,30.54,3500.0,26.1393,26.1393,26.1393,26.1393,3500.0
2015-05-14 12:50:00,30.54,30.54,30.54,30.54,25500.0,26.1393,26.1393,26.1393,26.1393,25500.0
2015-05-14 12:55:00,30.54,30.55,30.54,30.55,8000.0,26.1393,26.1479,26.1393,26.1479,8000.0
2015-05-14 13:00:00,30.55,30.55,30.54,30.54,9500.0,26.1479,26.1479,26.1393,26.1393,9500.0
2015-05-14 13:05:00,30.54,30.55,30.53,30.54,22500.0,26.1393,26.1479,26.1308,26.1393,22500.0
2015-05-14 13:10:00,30.54,30.55,30.54,30.54,5500.0,26.1393,26.1479,26.1393,26.1393,5500.0
2015-05-14 13:15:00,30.54,30.54,30.53,30.54,12500.0,26.1393,26.1393,26.1308,26.1393,12500.0
2015-05-14 13:20:00,30.54,30.56,30.54,30.55,212000.0,26.1393,26.1565,26.1393,26.1479,212000.0
2015-05-14 13:25:00,30.55,30.57,30.55,30.57,36000.0,26.1479,26.165,26.1479,26.165,36000.0
2015-05-14 13:30:00,30.57,30.57,30.57,30.57,33000.0,26.165,26.165,26.165,26.165,33000.0
2015-05-14 13:35:00,30.58,30.58,30.57,30.58,10500.0,26.1736,26.1736,26.165,26.1736,10500.0
2015-05-14 13:40:00,30.58,30.58,30.57,30.57,5500.0,26.1736,26.1736,26.165,26.165,5500.0
2015-05-14 13:45:00,30.57,30.57,30.57,30.57,10000.0,26.165,26.165,26.165,26.165,10000.0
2015-05-14 13:50:00,30.57,30.57,30.56,30.57,14000.0,26.165,26.165,26.1565,26.165,14000.0
2015-05-14 13:55:00,30.57,30.57,30.57,30.57,19000.0,26.165,26.165,26.165,26.165,19000.0
2015-05-14 14:00:00,30.57,30.58,30.57,30.57,23000.0,26.165,26.1736,26.165,26.165,23000.0
2015-05-14 14:05:00,30.57,30.58,30.57,30.58,27500.0,26.165,26.1736,26.165,26.1736,27500.0
2015-05-14 14:10:00,30.58,30.58,30.57,30.57,29000.0,26.1736,26.1736,26.165,26.165,29000.0
2015-05-14 14:15:00,30.57,30.58,30.57,30.58,11500.0,26.165,26.1736,26.165,26.1736,11500.0
2015-05-14 14:20:00,30.58,30.58,30.57,30.58,15000.0,26.1736,26.1736,26.165,26.1736,15000.0
2015-05-14 14:25:00,30.57,30.59,30.57,30.58,13500.0,26.165,26.1821,26.165,26.1736,13500.0
2015-05-14 14:30:00,30.58,30.58,30.57,30.58,31000.0,26.1736,26.1736,26.165,26.1736,31000.0
2015-05-14 14:35:00,30.58,30.58,30.56,30.57,29000.0,26.1736,26.1736,26.1565,26.165,29000.0
2015-05-14 14:40:00,30.57,30.57,30.57,30.57,4000.0,26.165,26.165,26.165,26.165,4000.0
2015-05-14 14:45:00,30.57,30.57,30.57,30.57,13500.0,26.165,26.165,26.165,26.165,13500.0
2015-05-14 14:50:00,30.57,30.58,30.57,30.58,24500.0,26.165,26.1736,26.165,26.1736,24500.0
2015-05-14 14:55:00,30.58,30.59,30.57,30.59,30000.0,26.1736,26.1821,26.165,26.1821,30000.0
2015-05-14 15:00:00,30.58,30.59,30.58,30.58,38000.0,26.1736,26.1821,26.1736,26.1736,38000.0
2015-05-14 15:05:00,30.58,30.59,30.57,30.58,27500.0,26.1736,26.1821,26.165,26.1736,27500.0
2015-05-14 15:10:00,30.58,30.6,30.58,30.6,87500.0,26.1736,26.1907,26.1736,26.1907,87500.0
2015-05-14 15:15:00,30.6,30.6,30.59,30.59,21500.0,26.1907,26.1907,26.1821,26.1821,21500.0
2015-05-14 15:20:00,30.58,30.59,30.58,30.58,11500.0,26.1736,26.1821,26.1736,26.1736,11500.0
2015-05-14 15:25:00,30.58,30.59,30.58,30.59,26000.0,26.1736,26.1821,26.1736,26.1821,26000.0
2015-05-14 15:30:00,30.59,30.59,30.57,30.57,15500.0,26.1821,26.1821,26.165,26.165,15500.0
2015-05-14 15:35:00,30.58,30.58,30.57,30.57,14500.0,26.1736,26.1736,26.165,26.165,14500.0
2015-05-14 15:40:00,30.57,30.57,30.56,30.56,28500.0,26.165,26.165,26.1565,26.1565,28500.0
2015-05-14 15:45:00,30.56,30.57,30.56,30.57,23000.0,26.1565,26.165,26.1565,26.165,23000.0
2015-05-14 15:50:00,30.57,30.58,30.57,30.58,32500.0,26.165,26.1736,26.165,26.1736,32500.0
2015-05-14 15:55:00,30.58,30.61,30.57,30.61,189000.0,26.1736,26.1993,26.165,26.1993,189000.0
2015-05-15 09:30:00,30.61,30.62,30.58,30.62,139500.0,26.1993,26.2078,26.1736,26.2078,139500.0
2015-05-15 09:35:00,30.62,30.62,30.55,30.56,24500.0,26.2078,26.2078,26.1479,26.1565,24500.0
2015-05-15 09:40:00,30.56,30.56,30.51,30.52,76000.0,26.1565,26.1565,26.1137,26.1222,76000.0
2015-05-15 09:45:00,30.54,30.56,30.52,30.55,36500.0,26.1393,26.1565,26.1222,26.1479,36500.0
2015-05-15 09:50:00,30.55,30.56,30.53,30.53,28000.0,26.1479,26.1565,26.1308,26.1308,28000.0
2015-05-15 09:55:00,30.54,30.55,30.53,30.55,20500.0,26.1393,26.1479,26.1308,26.1479,20500.0
2015-05-15 10:00:00,30.54,30.54,30.47,30.47,168500.0,26.1393,26.1393,26.0794,26.0794,168500.0
2015-05-15 10:05:00,30.47,30.54,30.47,30.53,23500.0,26.0794,26.1393,26.0794,26.1308,23500.0
2015-05-15 10:10:00,30.53,30.56,30.52,30.52,24000.0,26.1308,26.1565,26.1222,26.1222,24000.0
2015-05-15 10:15:00,30.52,30.55,30.52,30.53,12500.0,26.1222,26.1479,26.1222,26.1308,12500.0
2015-05-15 10:20:00,30.53,30.55,30.53,30.54,32000.0,26.1308,26.1479,26.1308,26.1393,32000.0
2015-05-15 10:25:00,30.54,30.56,30.54,30.54,11000.0,26.1393,26.1565,26.1393,26.1393,11000.0
2015-05-15 10:30:00,30.55,30.55,30.53,30.53,13500.0,26.1479,26.1479,26.1308,26.1308,13500.0
2015-05-15 10:35:00,30.54,30.55,30.53,30.55,17500.0,26.1393,26.1479,26.1308,26.1479,17500.0
2015-05-15 10:40:00,30.57,30.58,30.57,30.57,28500.0,26.165,26.1736,26.165,26.165,28500.0
2015-05-15 10:45:00,30.57,30.59,30.57,30.58,17500.0,26.165,26.1821,26.165,26.1736,17500.0
2015-05-15 10:50:00,30.58,30.58,30.57,30.58,22000.0,26.1736,26.1736,26.165,26.1736,22000.0
2015-05-15 10:55:00,30.58,30.58,30.56,30.57,17000.0,26.1736,26.1736,26.1565,26.165,17000.0
2015-05-15 11:00:00,30.57,30.58,30.56,30.57,13000.0,26.165,26.1736,26.1565,26.165,13000.0
2015-05-15 11:05:00,30.58,30.59,30.57,30.59,7500.0,26.1736,26.1821,26.165,26.1821,7500.0
2015-05-15 11:10:00,30.59,30.59,30.56,30.57,34000.0,26.1821,26.1821,26.1565,26.165,34000.0
2015-05-15 11:15:00,30.57,30.57,30.54,30.54,32000.0,26.165,26.165,26.1393,26.1393,32000.0
2015-05-15 11:20:00,30.54,30.56,30.54,30.56,12000.0,26.1393,26.1565,26.1393,26.1565,12000.0
2015-05-15 11:25:00,30.56,30.56,30.54,30.54,9000.0,26.1565,26.1565,26.1393,26.1393,9000.0
2015-05-15 11:30:00,30.53,30.55,30.53,30.53,18500.0,26.1308,26.1479,26.1308,26.1308,18500.0
2015-05-15 11:35:00,30.54,30.55,30.53,30.53,12000.0,26.1393,26.1479,26.1308,26.1308,12000.0
2015-05-15 11:40:00,30.54,30.54,30.53,30.54,19000.0,26.1393,26.1393,26.1308,26.1393,19000.0
2015-05-15 11:45:00,30.54,30.54,30.53,30.53,10000.0,26.1393,26.1393,26.1308,26.1308,10000.0
2015-05-15 11:50:00,30.53,30.54,30.52,30.53,15000.0,26.1308,26.1393,26.1222,26.1308,15000.0
2015-05-15 11:55:00,30.54,30.54,30.53,30.54,24500.0,26.1393,26.1393,26.1308,26.1393,24500.0
2015-05-15 12:00:00,30.54,30.55,30.52,30.52,34000.0,26.1393,26.1479,26.1222,26.1222,34000.0
2015-05-15 12:05:00,30.53,30.54,30.53,30.53,5000.0,26.1308,26.1393,26.1308,26.1308,5000.0
2015-05-15 12:10:00,30.52,30.53,30.52,30.53,4500.0,26.1222,26.1308,26.1222,26.1308,4500.0
2015-05-15 12:15:00,30.53,30.54,30.52,30.53,12000.0,26.1308,26.1393,26.1222,26.1308,12000.0
2015-05-15 12:20:00,30.53,30.54,30.53,30.53,11000.0,26.1308,26.1393,26.1308,26.1308,11000.0
2015-05-15 12:25:00,30.53,30.53,30.52,30.52,10000.0,26.1308,26.1308,26.1222,26.1222,10000.0
2015-05-15 12:30:00,30.53,30.54,30.53,30.54,14500.0,26.1308,26.1393,26.1308,26.1393,14500.0
2015-05-15 12:35:00,30.54,30.54,30.53,30.54,6000.0,26.1393,26.1393,26.1308,26.1393,6000.0
2015-05-15 12:40:00,30.54,30.55,30.54,30.55,10500.0,26.1393,26.1479,26.1393,26.1479,10500.0
2015-05-15 12:45:00,30.55,30.55,30.54,30.55,11500.0,26.1479,26.1479,26.1393,26.1479,11500.0
2015-05-15 12:50:00,30.55,30.56,30.54,30.54,6000.0,26.1479,26.1565,26.1393,26.1393,6000.0
2015-05-15 12:55:00,30.54,30.55,30.54,30.55,6500.0,26.1393,26.1479,26.1393,26.1479,6500.0
2015-05-15 13:00:00,30.55,30.55,30.54,30.54,35000.0,26.1479,26.1479,26.1393,26.1393,35000.0
2015-05-15 13:05:00,30.54,30.56,30.54,30.55,28000.0,26.1393,26.1565,26.1393,26.1479,28000.0
2015-05-15 13:10:00,30.55,30.55,30.54,30.54,3500.0,26.1479,26.1479,26.1393,26.1393,3500.0
2015-05-15 13:15:00,30.54,30.54,30.53,30.54,8000.0,26.1393,26.1393,26.1308,26.1393,8000.0
2015-05-15 13:20:00,30.54,30.54,30.53,30.54,6500.0,26.1393,26.1393,26.1308,26.1393,6500.0
2015-05-15 13:25:00,30.54,30.54,30.54,30.54,10500.0,26.1393,26.1393,26.1393,26.1393,10500.0
2015-05-15 13:30:00,30.54,30.55,30.54,30.54,13500.0,26.1393,26.1479,26.1393,26.1393,13500.0
2015-05-15 13:35:00,30.54,30.55,30.54,30.54,13500.0,26.1393,26.1479,26.1393,26.1393,13500.0
2015-05-15 13:40:00,30.54,30.55,30.54,30.55,12000.0,26.1393,26.1479,26.1393,26.1479,12000.0
2015-05-15 13:45:00,30.55,30.55,30.54,30.54,28500.0,26.1479,26.1479,26.1393,26.1393,28500.0
2015-05-15 13:50:00,30.54,30.56,30.54,30.55,16500.0,26.1393,26.1565,26.1393,26.1479,16500.0
2015-05-15 13:55:00,30.55,30.56,30.54,30.54,104000.0,26.1479,26.1565,26.1393,26.1393,104000.0
2015-05-15 14:00:00,30.54,30.55,30.54,30.55,112500.0,26.1393,26.1479,26.1393,26.1479,112500.0
2015-05-15 14:05:00,30.55,30.55,30.52,30.53,24500.0,26.1479,26.1479,26.1222,26.1308,24500.0
2015-05-15 14:10:00,30.53,30.54,30.53,30.54,26500.0,26.1308,26.1393,26.1308,26.1393,26500.0
2015-05-15 14:15:00,30.54,30.54,30.54,30.54,17000.0,26.1393,26.1393,26.1393,26.1393,17000.0
2015-05-15 14:20:00,30.54,30.54,30.53,30.54,41000.0,26.1393,26.1393,26.1308,26.1393,41000.0
2015-05-15 14:25:00,30.53,30.55,30.53,30.55,20000.0,26.1308,26.1479,26.1308,26.1479,20000.0
2015-05-15 14:30:00,30.54,30.56,30.54,30.55,12500.0,26.1393,26.1565,26.1393,26.1479,12500.0
2015-05-15 14:35:00,30.56,30.57,30.56,30.56,12000.0,26.1565,26.165,26.1565,26.1565,12000.0
2015-05-15 14:40:00,30.57,30.57,30.56,30.57,36500.0,26.165,26.165,26.1565,26.165,36500.0
2015-05-15 14:45:00,30.57,30.57,30.56,30.56,29500.0,26.165,26.165,26.1565,26.1565,29500.0
2015-05-15 14:50:00,30.56,30.56,30.56,30.56,20000.0,26.1565,26.1565,26.1565,26.1565,20000.0
2015-05-15 14:55:00,30.56,30.57,30.56,30.57,21000.0,26.1565,26.165,26.1565,26.165,21000.0
2015-05-15 15:00:00,30.57,30.58,30.56,30.58,15500.0,26.165,26.1736,26.1565,26.1736,15500.0
2015-05-15 15:05:00,30.58,30.58,30.57,30.58,27500.0,26.1736,26.1736,26.165,26.1736,27500.0
2015-05-15 15:10:00,30.58,30.58,30.57,30.57,14500.0,26.1736,26.1736,26.165,26.165,14500.0
2015-05-15 15:15:00,30.58,30.58,30.57,30.57,62500.0,26.1736,26.1736,26.165,26.165,62500.0
2015-05-15 15:20:00,30.57,30.58,30.57,30.57,9500.0,26.165,26.1736,26.165,26.165,9500.0
2015-05-15 15:25:00,30.58,30.58,30.57,30.57,15000.0,26.1736,26.1736,26.165,26.165,15000.0
2015-05-15 15:30:00,30.57,30.58,30.57,30.58,31000.0,26.165,26.1736,26.165,26.1736,31000.0
2015-05-15 15:35:00,30.58,30.59,30.58,30.58,29500.0,26.1736,26.1821,26.1736,26.1736,29500.0
2015-05-15 15:40:00,30.58,30.58,30.57,30.58,39000.0,26.1736,26.1736,26.165,26.1736,39000.0
2015-05-15 15:45:00,30.58,30.58,30.58,30.58,61000.0,26.1736,26.1736,26.1736,26.1736,61000.0
2015-05-15 15:50:00,30.58,30.58,30.57,30.58,63000.0,26.1736,26.1736,26.165,26.1736,63000.0
2015-05-15 15:55:00,30.58,30.59,30.57,30.59,271000.0,26.1736,26.1821,26.165,26.1821,271000.0
2015-05-18 09:30:00,30.57,30.57,30.5,30.54,167500.0,26.165,26.165,26.1051,26.1393,167500.0
2015-05-18 09:35:00,30.53,30.59,30.52,30.59,30500.0,26.1308,26.1821,26.1222,26.1821,30500.0
2015-05-18 09:40:00,30.57,30.58,30.56,30.57,36000.0,26.165,26.1736,26.1565,26.165,36000.0
2015-05-18 09:45:00,30.56,30.59,30.56,30.58,12500.0,26.1565,26.1821,26.1565,26.1736,12500.0
2015-05-18 09:50:00,30.57,30.61,30.57,30.58,99000.0,26.165,26.1993,26.165,26.1736,99000.0
2015-05-18 09:55:00,30.59,30.6,30.59,30.6,37500.0,26.1821,26.1907,26.1821,26.1907,37500.0
2015-05-18 10:00:00,30.6,30.62,30.58,30.59,106000.0,26.1907,26.2078,26.1736,26.1821,106000.0
2015-05-18 10:05:00,30.59,30.61,30.58,30.59,21000.0,26.1821,26.1993,26.1736,26.1821,21000.0
2015-05-18 10:10:00,30.59,30.59,30.58,30.59,12500.0,26.1821,26.1821,26.1736,26.1821,12500.0
2015-05-18 10:15:00,30.56,30.59,30.56,30.57,76000.0,26.1565,26.1821,26.1565,26.165,76000.0
2015-05-18 10:20:00,30.56,30.58,30.56,30.58,33500.0,26.1565,26.1736,26.1565,26.1736,33500.0
2015-05-18 10:25:00,30.58,30.58,30.57,30.58,12500.0,26.1736,26.1736,26.165,26.1736,12500.0
2015-05-18 10:30:00,30.58,30.6,30.58,30.59,37500.0,26.1736,26.1907,26.1736,26.1821,37500.0
2015-05-18 10:35:00,30.6,30.6,30.59,30.59,180500.0,26.1907,26.1907,26.1821,26.1821,180500.0
2015-05-18 10:40:00,30.58,30.59,30.57,30.58,19500.0,26.1736,26.1821,26.165,26.1736,19500.0
2015-05-18 10:45:00,30.59,30.6,30.58,30.58,21500.0,26.1821,26.1907,26.1736,26.1736,21500.0
2015-05-18 10:50:00,30.58,30.59,30.58,30.59,34500.0,26.1736,26.1821,26.1736,26.1821,34500.0
2015-05-18 10:55:00,30.59,30.59,30.57,30.58,14500.0,26.1821,26.1821,26.165,26.1736,14500.0
2015-05-18 11:00:00,30.59,30.59,30.58,30.59,9000.0,26.1821,26.1821,26.1736,26.1821,9000.0
2015-05-18 11:05:00,30.59,30.6,30.59,30.6,28500.0,26.1821,26.1907,26.1821,26.1907,28500.0
2015-05-18 11:10:00,30.6,30.63,30.6,30.63,71500.0,26.1907,26.2164,26.1907,26.2164,71500.0
2015-05-18 11:15:00,30.63,30.63,30.62,30.62,57500.0,26.2164,26.2164,26.2078,26.2078,57500.0
2015-05-18 11:20:00,30.62,30.64,30.62,30.64,32000.0,26.2078,26.2249,26.2078,26.2249,32000.0
2015-05-18 11:25:00,30.65,30.65,30.64,30.64,13000.0,26.2335,26.2335,26.2249,26.2249,13000.0
2015-05-18 11:30:00,30.65,30.67,30.64,30.66,98000.0,26.2335,26.2506,26.2249,26.242,98000.0
2015-05-18 11:35:00,30.66,30.69,30.66,30.69,99000.0,26.242,26.2677,26.242,26.2677,99000.0
2015-05-18 11:40:00,30.69,30.7,30.69,30.7,102000.0,26.2677,26.2763,26.2677,26.2763,102000.0
2015-05-18 11:45:00,30.7,30.71,30.7,30.7,23000.0,26.2763,26.2848,26.2763,26.2763,23000.0
2015-05-18 11:50:00,30.7,30.71,30.7,30.71,22000.0,26.2763,26.2848,26.2763,26.2848,22000.0
2015-05-18 11:55:00,30.72,30.72,30.71,30.72,32000.0,26.2934,26.2934,26.2848,26.2934,32000.0
2015-05-18 12:00:00,30.72,30.74,30.72,30.74,50500.0,26.2934,26.3105,26.2934,26.3105,50500.0
2015-05-18 12:05:00,30.74,30.74,30.74,30.74,27000.0,26.3105,26.3105,26.3105,26.3105,27000.0
2015-05-18 12:10:00,30.74,30.75,30.72,30.72,67500.0,26.3105,26.3191,26.2934,26.2934,67500.0
2015-05-18 12:15:00,30.72,30.72,30.71,30.72,22500.0,26.2934,26.2934,26.2848,26.2934,22500.0
2015-05-18 12:20:00,30.72,30.73,30.72,30.72,20000.0,26.2934,26.302,26.2934,26.2934,20000.0
2015-05-18 12:25:00,30.72,30.72,30.71,30.71,67500.0,26.2934,26.2934,26.2848,26.2848,67500.0
2015-05-18 12:30:00,30.72,30.72,30.7,30.7,39500.0,26.2934,26.2934,26.2763,26.2763,39500.0
2015-05-18 12:35:00,30.7,30.71,30.7,30.71,23000.0,26.2763,26.2848,26.2763,26.2848,23000.0
2015-05-18 12:40:00,30.71,30.71,30.7,30.71,6500.0,26.2848,26.2848,26.2763,26.2848,6500.0
2015-05-18 12:45:00,30.71,30.71,30.71,30.71,31500.0,26.2848,26.2848,26.2848,26.2848,31500.0
2015-05-18 12:50:00,30.71,30.72,30.7,30.71,40000.0,26.2848,26.2934,26.2763,26.2848,40000.0
2015-05-18 12:55:00,30.71,30.72,30.71,30.72,15000.0,26.2848,26.2934,26.2848,26.2934,15000.0
2015-05-18 13:00:00,30.72,30.73,30.72,30.73,31000.0,26.2934,26.302,26.2934,26.302,31000.0
2015-05-18 13:05:00,30.72,30.73,30.72,30.73,10500.0,26.2934,26.302,26.2934,26.302,10500.0
2015-05-18 13:10:00,30.73,30.74,30.73,30.74,30500.0,26.302,26.3105,26.302,26.3105,30500.0
2015-05-18 13:15:00,30.73,30.74,30.73,30.74,39000.0,26.302,26.3105,26.302,26.3105,39000.0
2015-05-18 13:20:00,30.74,30.77,30.74,30.77,31500.0,26.3105,26.3362,26.3105,26.3362,31500.0
2015-05-18 13:25:00,30.77,30.77,30.75,30.76,69000.0,26.3362,26.3362,26.3191,26.3276,69000.0
2015-05-18 13:30:00,30.77,30.77,30.76,30.77,29500.0,26.3362,26.3362,26.3276,26.3362,29500.0
2015-05-18 13:35:00,30.77,30.77,30.77,30.77,22000.0,26.3362,26.3362,26.3362,26.3362,22000.0
2015-05-18 13:40:00,30.77,30.78,30.77,30.78,49000.0,26.3362,26.3448,26.3362,26.3448,49000.0
2015-05-18 13:45:00,30.78,30.79,30.77,30.78,25500.0,26.3448,26.3533,26.3362,26.3448,25500.0
2015-05-18 13:50:00,30.79,30.8,30.79,30.79,90000.0,26.3533,26.3619,26.3533,26.3533,90000.0
2015-05-18 13:55:00,30.79,30.8,30.79,30.79,24500.0,26.3533,26.3619,26.3533,26.3533,24500.0
2015-05-18 14:00:00,30.8,30.81,30.8,30.81,16500.0,26.3619,26.3704,26.3619,26.3704,16500.0
2015-05-18 14:05:00,30.81,30.82,30.8,30.81,32500.0,26.3704,26.379,26.3619,26.3704,32500.0
2015-05-18 14:10:00,30.81,30.83,30.81,30.83,47000.0,26.3704,26.3875,26.3704,26.3875,47000.0
2015-05-18 14:15:00,30.83,30.83,30.82,30.82,57000.0,26.3875,26.3875,26.379,26.379,57000.0
2015-05-18 14:20:00,30.83,30.83,30.82,30.82,41000.0,26.3875,26.3875,26.379,26.379,41000.0
2015-05-18 14:25:00,30.83,30.83,30.82,30.82,25500.0,26.3875,26.3875,26.379,26.379,25500.0
2015-05-18 14:30:00,30.82,30.82,30.82,30.82,51500.0,26.379,26.379,26.379,26.379,51500.0
2015-05-18 14:35:00,30.82,30.83,30.82,30.83,12500.0,26.379,26.3875,26.379,26.3875,12500.0
2015-05-18 14:40:00,30.82,30.83,30.82,30.83,25500.0,26.379,26.3875,26.379,26.3875,25500.0
2015-05-18 14:45:00,30.83,30.83,30.82,30.83,25000.0,26.3875,26.3875,26.379,26.3875,25000.0
2015-05-18 14:50:00,30.83,30.83,30.83,30.83,35000.0,26.3875,26.3875,26.3875,26.3875,35000.0
2015-05-18 14:55:00,30.83,30.83,30.82,30.83,25500.0,26.3875,26.3875,26.379,26.3875,25500.0
2015-05-18 15:00:00,30.83,30.83,30.83,30.83,22500.0,26.3875,26.3875,26.3875,26.3875,22500.0
2015-05-18 15:05:00,30.83,30.83,30.83,30.83,26500.0,26.3875,26.3875,26.3875,26.3875,26500.0
2015-05-18 15:10:00,30.83,30.83,30.83,30.83,22000.0,26.3875,26.3875,26.3875,26.3875,22000.0
2015-05-18 15:15:00,30.83,30.83,30.83,30.83,26000.0,26.3875,26.3875,26.3875,26.3875,26000.0
2015-05-18 15:20:00,30.83,30.84,30.83,30.84,56500.0,26.3875,26.3961,26.3875,26.3961,56500.0
2015-05-18 15:25:00,30.84,30.84,30.82,30.82,36000.0,26.3961,26.3961,26.379,26.379,36000.0
2015-05-18 15:30:00,30.82,30.83,30.82,30.83,37500.0,26.379,26.3875,26.379,26.3875,37500.0
2015-05-18 15:35:00,30.83,30.84,30.83,30.84,34500.0,26.3875,26.3961,26.3875,26.3961,34500.0
2015-05-18 15:40:00,30.85,30.86,30.85,30.86,36500.0,26.4047,26.4132,26.4047,26.4132,36500.0
2015-05-18 15:45:00,30.85,30.85,30.84,30.84,47000.0,26.4047,26.4047,26.3961,26.3961,47000.0
2015-05-18 15:50:00,30.84,30.84,30.83,30.83,18000.0,26.3961,26.3961,26.3875,26.3875,18000.0
2015-05-18 15:55:00,30.83,30.84,30.82,30.83,91500.0,26.3875,26.3961,26.379,26.3875,91500.0
2015-05-19 09:30:00,30.86,30.87,30.83,30.85,79500.0,26.4132,26.4218,26.3875,26.4047,79500.0
2015-05-19 09:35:00,30.83,30.83,30.77,30.8,51000.0,26.3875,26.3875,26.3362,26.3619,51000.0
2015-05-19 09:40:00,30.8,30.84,30.78,30.81,60500.0,26.3619,26.3961,26.3448,26.3704,60500.0
2015-05-19 09:45:00,30.81,30.83,30.79,30.8,70000.0,26.3704,26.3875,26.3533,26.3619,70000.0
2015-05-19 09:50:00,30.79,30.8,30.77,30.78,23000.0,26.3533,26.3619,26.3362,26.3448,23000.0
2015-05-19 09:55:00,30.77,30.79,30.76,30.76,37000.0,26.3362,26.3533,26.3276,26.3276,37000.0
2015-05-19 10:00:00,30.77,30.79,30.75,30.75,25500.0,26.3362,26.3533,26.3191,26.3191,25500.0
2015-05-19 10:05:00,30.75,30.76,30.74,30.75,87000.0,26.3191,26.3276,26.3105,26.3191,87000.0
2015-05-19 10:10:00,30.75,30.76,30.73,30.75,77500.0,26.3191,26.3276,26.302,26.3191,77500.0
2015-05-19 10:15:00,30.76,30.76,30.75,30.75,58500.0,26.3276,26.3276,26.3191,26.3191,58500.0
2015-05-19 10:20:00,30.76,30.76,30.74,30.74,35000.0,26.3276,26.3276,26.3105,26.3105,35000.0
2015-05-19 10:25:00,30.74,30.77,30.74,30.77,33500.0,26.3105,26.3362,26.3105,26.3362,33500.0
2015-05-19 10:30:00,30.77,30.78,30.77,30.77,12000.0,26.3362,26.3448,26.3362,26.3362,12000.0
2015-05-19 10:35:00,30.77,30.78,30.76,30.77,13500.0,26.3362,26.3448,26.3276,26.3362,13500.0
2015-05-19 10:40:00,30.77,30.78,30.77,30.78,27500.0,26.3362,26.3448,26.3362,26.3448,27500.0
2015-05-19 10:45:00,30.78,30.78,30.77,30.77,23000.0,26.3448,26.3448,26.3362,26.3362,23000.0
2015-05-19 10:50:00,30.77,30.77,30.75,30.75,26000.0,26.3362,26.3362,26.3191,26.3191,26000.0
2015-05-19 10:55:00,30.75,30.75,30.73,30.73,7000.0,26.3191,26.3191,26.302,26.302,7000.0
2015-05-19 11:00:00,30.74,30.75,30.73,30.73,45500.0,26.3105,26.3191,26.302,26.302,45500.0
2015-05-19 11:05:00,30.73,30.74,30.72,30.72,18500.0,26.302,26.3105,26.2934,26.2934,18500.0
2015-05-19 11:10:00,30.72,30.73,30.72,30.73,28500.0,26.2934,26.302,26.2934,26.302,28500.0
2015-05-19 11:15:00,30.73,30.76,30.73,30.76,26000.0,26.302,26.3276,26.302,26.3276,26000.0
2015-05-19 11:20:00,30.76,30.76,30.75,30.76,149000.0,26.3276,26.3276,26.3191,26.3276,149000.0
2015-05-19 11:25:00,30.76,30.77,30.76,30.76,18500.0,26.3276,26.3362,26.3276,26.3276,18500.0
2015-05-19 11:30:00,30.76,30.78,30.75,30.77,22500.0,26.3276,26.3448,26.3191,26.3362,22500.0
2015-05-19 11:35:00,30.77,30.78,30.77,30.77,21000.0,26.3362,26.3448,26.3362,26.3362,21000.0
2015-05-19 11:40:00,30.77,30.77,30.75,30.77,25500.0,26.3362,26.3362,26.3191,26.3362,25500.0
2015-05-19 11:45:00,30.76,30.76,30.75,30.75,15500.0,26.3276,26.3276,26.3191,26.3191,15500.0
2015-05-19 11:50:00,30.76,30.77,30.76,30.76,4000.0,26.3276,26.3362,26.3276,26.3276,4000.0
2015-05-19 11:55:00,30.76,30.76,30.75,30.76,22000.0,26.3276,26.3276,26.3191,26.3276,22000.0
2015-05-19 12:00:00,30.75,30.77,30.75,30.77,13500.0,26.3191,26.3362,26.3191,26.3362,13500.0
2015-05-19 12:05:00,30.77,30.78,30.77,30.78,7500.0,26.3362,26.3448,26.3362,26.3448,7500.0
2015-05-19 12:10:00,30.77,30.78,30.77,30.78,17500.0,26.3362,26.3448,26.3362,26.3448,17500.0
2015-05-19 12:15:00,30.78,30.78,30.77,30.78,10500.0,26.3448,26.3448,26.3362,26.3448,10500.0
2015-05-19 12:20:00,30.78,30.78,30.76,30.76,17500.0,26.3448,26.3448,26.3276,26.3276,17500.0
2015-05-19 12:25:00,30.77,30.77,30.76,30.76,6000.0,26.3362,26.3362,26.3276,26.3276,6000.0
2015-05-19 12:30:00,30.76,30.77,30.76,30.77,18000.0,26.3276,26.3362,26.3276,26.3362,18000.0
2015-05-19 12:35:00,30.77,30.77,30.76,30.76,21500.0,26.3362,26.3362,26.3276,26.3276,21500.0
2015-05-19 12:40:00,30.76,30.76,30.75,30.76,18500.0,26.3276,26.3276,26.3191,26.3276,18500.0
2015-05-19 12:45:00,30.75,30.77,30.75,30.77,14500.0,26.3191,26.3362,26.3191,26.3362,14500.0
2015-05-19 12:50:00,30.78,30.78,30.77,30.78,41000.0,26.3448,26.3448,26.3362,26.3448,41000.0
2015-05-19 12:55:00,30.78,30.78,30.77,30.77,4500.0,26.3448,26.3448,26.3362,26.3362,4500.0
2015-05-19 13:00:00,30.78,30.78,30.77,30.78,7500.0,26.3448,26.3448,26.3362,26.3448,7500.0
2015-05-19 13:05:00,30.78,30.79,30.78,30.78,17000.0,26.3448,26.3533,26.3448,26.3448,17000.0
2015-05-19 13:10:00,30.78,30.79,30.78,30.79,10500.0,26.3448,26.3533,26.3448,26.3533,10500.0
2015-05-19 13:15:00,30.79,30.79,30.78,30.79,16000.0,26.3533,26.3533,26.3448,26.3533,16000.0
2015-05-19 13:20:00,30.79,30.8,30.79,30.79,10000.0,26.3533,26.3619,26.3533,26.3533,10000.0
2015-05-19 13:25:00,30.8,30.8,30.79,30.8,3500.0,26.3619,26.3619,26.3533,26.3619,3500.0
2015-05-19 13:30:00,30.8,30.81,30.8,30.81,29000.0,26.3619,26.3704,26.3619,26.3704,29000.0
2015-05-19 13:35:00,30.81,30.82,30.81,30.82,14000.0,26.3704,26.379,26.3704,26.379,14000.0
2015-05-19 13:40:00,30.82,30.83,30.82,30.83,24500.0,26.379,26.3875,26.379,26.3875,24500.0
2015-05-19 13:45:00,30.83,30.83,30.82,30.83,11500.0,26.3875,26.3875,26.379,26.3875,11500.0
2015-05-19 13:50:00,30.83,30.83,30.82,30.82,14000.0,26.3875,26.3875,26.379,26.379,14000.0
2015-05-19 13:55:00,30.82,30.82,30.82,30.82,1500.0,26.379,26.379,26.379,26.379,1500.0
2015-05-19 14:00:00,30.82,30.82,30.81,30.82,16000.0,26.379,26.379,26.3704,26.379,16000.0
2015-05-19 14:05:00,30.81,30.81,30.81,30.81,19000.0,26.3704,26.3704,26.3704,26.3704,19000.0
2015-05-19 14:10:00,30.81,30.82,30.81,30.82,15000.0,26.3704,26.379,26.3704,26.379,15000.0
2015-05-19 14:15:00,30.82,30.82,30.81,30.81,21500.0,26.379,26.379,26.3704,26.3704,21500.0
2015-05-19 14:20:00,30.81,30.82,30.81,30.81,13500.0,26.3704,26.379,26.3704,26.3704,13500.0
2015-05-19 14:25:00,30.82,30.82,30.81,30.81,12000.0,26.379,26.379,26.3704,26.3704,12000.0
2015-05-19 14:30:00,30.81,30.81,30.8,30.8,6500.0,26.3704,26.3704,26.3619,26.3619,6500.0
2015-05-19 14:35:00,30.8,30.8,30.77,30.77,64500.0,26.3619,26.3619,26.3362,26.3362,64500.0
2015-05-19 14:40:00,30.77,30.78,30.77,30.78,8500.0,26.3362,26.3448,26.3362,26.3448,8500.0
2015-05-19 14:45:00,30.77,30.78,30.77,30.77,7000.0,26.3362,26.3448,26.3362,26.3362,7000.0
2015-05-19 14:50:00,30.77,30.77,30.77,30.77,9000.0,26.3362,26.3362,26.3362,26.3362,9000.0
2015-05-19 14:55:00,30.78,30.78,30.77,30.78,11500.0,26.3448,26.3448,26.3362,26.3448,11500.0
2015-05-19 15:00:00,30.78,30.78,30.77,30.77,17500.0,26.3448,26.3448,26.3362,26.3362,17500.0
2015-05-19 15:05:00,30.77,30.77,30.75,30.75,25500.0,26.3362,26.3362,26.3191,26.3191,25500.0
2015-05-19 15:10:00,30.75,30.75,30.72,30.72,54000.0,26.3191,26.3191,26.2934,26.2934,54000.0
2015-05-19 15:15:00,30.72,30.75,30.72,30.75,49500.0,26.2934,26.3191,26.2934,26.3191,49500.0
2015-05-19 15:20:00,30.74,30.74,30.74,30.74,6500.0,26.3105,26.3105,26.3105,26.3105,6500.0
2015-05-19 15:25:00,30.75,30.75,30.73,30.75,20000.0,26.3191,26.3191,26.302,26.3191,20000.0
2015-05-19 15:30:00,30.74,30.75,30.74,30.75,11000.0,26.3105,26.3191,26.3105,26.3191,11000.0
2015-05-19 15:35:00,30.75,30.77,30.75,30.76,27000.0,26.3191,26.3362,26.3191,26.3276,27000.0
2015-05-19 15:40:00,30.75,30.75,30.75,30.75,17500.0,26.3191,26.3191,26.3191,26.3191,17500.0
2015-05-19 15:45:00,30.75,30.77,30.75,30.77,45000.0,26.3191,26.3362,26.3191,26.3362,45000.0
2015-05-19 15:50:00,30.77,30.78,30.77,30.78,46000.0,26.3362,26.3448,26.3362,26.3448,46000.0
2015-05-19 15:55:00,30.78,30.78,30.77,30.78,55000.0,26.3448,26.3448,26.3362,26.3448,55000.0
2015-05-20 09:30:00,30.82,30.83,30.76,30.76,82000.0,26.379,26.3875,26.3276,26.3276,82000.0
2015-05-20 09:35:00,30.75,30.76,30.72,30.75,19000.0,26.3191,26.3276,26.2934,26.3191,19000.0
2015-05-20 09:40:00,30.74,30.74,30.71,30.73,25500.0,26.3105,26.3105,26.2848,26.302,25500.0
2015-05-20 09:45:00,30.73,30.75,30.72,30.74,22000.0,26.302,26.3191,26.2934,26.3105,22000.0
2015-05-20 09:50:00,30.75,30.76,30.74,30.75,68000.0,26.3191,26.3276,26.3105,26.3191,68000.0
2015-05-20 09:55:00,30.75,30.76,30.74,30.74,14000.0,26.3191,26.3276,26.3105,26.3105,14000.0
2015-05-20 10:00:00,30.73,30.75,30.71,30.75,9500.0,26.302,26.3191,26.2848,26.3191,9500.0
2015-05-20 10:05:00,30.75,30.77,30.75,30.77,22000.0,26.3191,26.3362,26.3191,26.3362,22000.0
2015-05-20 10:10:00,30.76,30.77,30.75,30.76,10500.0,26.3276,26.3362,26.3191,26.3276,10500.0
2015-05-20 10:15:00,30.75,30.79,30.75,30.79,41000.0,26.3191,26.3533,26.3191,26.3533,41000.0
2015-05-20 10:20:00,30.79,30.8,30.78,30.79,50000.0,26.3533,26.3619,26.3448,26.3533,50000.0
2015-05-20 10:25:00,30.8,30.8,30.77,30.77,13500.0,26.3619,26.3619,26.3362,26.3362,13500.0
2015-05-20 10:30:00,30.78,30.79,30.78,30.79,16500.0,26.3448,26.3533,26.3448,26.3533,16500.0
2015-05-20 10:35:00,30.79,30.81,30.79,30.81,41500.0,26.3533,26.3704,26.3533,26.3704,41500.0
2015-05-20 10:40:00,30.81,30.81,30.79,30.8,16000.0,26.3704,26.3704,26.3533,26.3619,16000.0
2015-05-20 10:45:00,30.8,30.8,30.79,30.79,17000.0,26.3619,26.3619,26.3533,26.3533,17000.0
2015-05-20 10:50:00,30.79,30.81,30.79,30.79,25000.0,26.3533,26.3704,26.3533,26.3533,25000.0
2015-05-20 10:55:00,30.79,30.79,30.79,30.79,15500.0,26.3533,26.3533,26.3533,26.3533,15500.0
2015-05-20 11:00:00,30.79,30.79,30.76,30.76,16500.0,26.3533,26.3533,26.3276,26.3276,16500.0
2015-05-20 11:05:00,30.76,30.78,30.76,30.77,12000.0,26.3276,26.3448,26.3276,26.3362,12000.0
2015-05-20 11:10:00,30.79,30.79,30.78,30.79,5000.0,26.3533,26.3533,26.3448,26.3533,5000.0
2015-05-20 11:15:00,30.78,30.78,30.77,30.77,17000.0,26.3448,26.3448,26.3362,26.3362,17000.0
2015-05-20 11:20:00,30.78,30.78,30.78,30.78,10000.0,26.3448,26.3448,26.3448,26.3448,10000.0
2015-05-20 11:25:00,30.78,30.78,30.76,30.76,4000.0,26.3448,26.3448,26.3276,26.3276,4000.0
2015-05-20 11:30:00,30.77,30.77,30.77,30.77,19000.0,26.3362,26.3362,26.3362,26.3362,19000.0
2015-05-20 11:35:00,30.77,30.78,30.75,30.75,34000.0,26.3362,26.3448,26.3191,26.3191,34000.0
2015-05-20 11:40:00,30.75,30.76,30.75,30.75,14500.0,26.3191,26.3276,26.3191,26.3191,14500.0
2015-05-20 11:45:00,30.76,30.76,30.74,30.74,19000.0,26.3276,26.3276,26.3105,26.3105,19000.0
2015-05-20 11:50:00,30.74,30.75,30.73,30.75,23500.0,26.3105,26.3191,26.302,26.3191,23500.0
2015-05-20 11:55:00,30.75,30.76,30.75,30.76,8500.0,26.3191,26.3276,26.3191,26.3276,8500.0
2015-05-20 12:00:00,30.75,30.76,30.75,30.75,24000.0,26.3191,26.3276,26.3191,26.3191,24000.0
2015-05-20 12:05:00,30.76,30.77,30.76,30.77,5500.0,26.3276,26.3362,26.3276,26.3362,5500.0
2015-05-20 12:10:00,30.77,30.77,30.77,30.77,2000.0,26.3362,26.3362,26.3362,26.3362,2000.0
2015-05-20 12:15:00,30.77,30.78,30.77,30.78,7000.0,26.3362,26.3448,26.3362,26.3448,7000.0
2015-05-20 12:20:00,30.78,30.79,30.78,30.79,16000.0,26.3448,26.3533,26.3448,26.3533,16000.0
2015-05-20 12:25:00,30.8,30.8,30.79,30.79,35000.0,26.3619,26.3619,26.3533,26.3533,35000.0
2015-05-20 12:30:00,30.8,30.8,30.79,30.8,2000.0,26.3619,26.3619,26.3533,26.3619,2000.0
2015-05-20 12:35:00,30.79,30.8,30.79,30.8,13500.0,26.3533,26.3619,26.3533,26.3619,13500.0
2015-05-20 12:40:00,30.8,30.8,30.79,30.79,6000.0,26.3619,26.3619,26.3533,26.3533,6000.0
2015-05-20 12:45:00,30.8,30.8,30.79,30.79,17000.0,26.3619,26.3619,26.3533,26.3533,17000.0
2015-05-20 12:50:00,30.8,30.8,30.8,30.8,9500.0,26.3619,26.3619,26.3619,26.3619,9500.0
2015-05-20 12:55:00,30.8,30.8,30.79,30.8,11000.0,26.3619,26.3619,26.3533,26.3619,11000.0
2015-05-20 13:00:00,30.8,30.8,30.79,30.79,16500.0,26.3619,26.3619,26.3533,26.3533,16500.0
2015-05-20 13:05:00,30.79,30.79,30.78,30.78,7500.0,26.3533,26.3533,26.3448,26.3448,7500.0
2015-05-20 13:10:00,30.78,30.79,30.77,30.79,11500.0,26.3448,26.3533,26.3362,26.3533,11500.0
2015-05-20 13:15:00,30.79,30.79,30.78,30.79,10500.0,26.3533,26.3533,26.3448,26.3533,10500.0
2015-05-20 13:20:00,30.79,30.79,30.79,30.79,5500.0,26.3533,26.3533,26.3533,26.3533,5500.0
2015-05-20 13:25:00,30.79,30.8,30.79,30.79,14000.0,26.3533,26.3619,26.3533,26.3533,14000.0
2015-05-20 13:30:00,30.79,30.8,30.79,30.79,12500.0,26.3533,26.3619,26.3533,26.3533,12500.0
2015-05-20 13:35:00,30.78,30.79,30.77,30.77,10000.0,26.3448,26.3533,26.3362,26.3362,10000.0
2015-05-20 13:40:00,30.77,30.78,30.77,30.77,17500.0,26.3362,26.3448,26.3362,26.3362,17500.0
2015-05-20 13:45:00,30.77,30.78,30.77,30.78,11000.0,26.3362,26.3448,26.3362,26.3448,11000.0
2015-05-20 13:50:00,30.78,30.78,30.77,30.77,14500.0,26.3448,26.3448,26.3362,26.3362,14500.0
2015-05-20 13:55:00,30.78,30.79,30.78,30.78,11500.0,26.3448,26.3533,26.3448,26.3448,11500.0
2015-05-20 14:00:00,30.8,30.85,30.79,30.82,96000.0,26.3619,26.4047,26.3533,26.379,96000.0
2015-05-20 14:05:00,30.79,30.82,30.79,30.79,28000.0,26.3533,26.379,26.3533,26.3533,28000.0
2015-05-20 14:10:00,30.8,30.82,30.8,30.82,16500.0,26.3619,26.379,26.3619,26.379,16500.0
2015-05-20 14:15:00,30.82,30.85,30.82,30.84,60000.0,26.379,26.4047,26.379,26.3961,60000.0
2015-05-20 14:20:00,30.83,30.84,30.83,30.84,220000.0,26.3875,26.3961,26.3875,26.3961,220000.0
2015-05-20 14:25:00,30.84,30.89,30.84,30.88,121500.0,26.3961,26.4389,26.3961,26.4303,121500.0
2015-05-20 14:30:00,30.89,30.89,30.86,30.86,48500.0,26.4389,26.4389,26.4132,26.4132,48500.0
2015-05-20 14:35:00,30.86,30.87,30.86,30.86,26000.0,26.4132,26.4218,26.4132,26.4132,26000.0
2015-05-20 14:40:00,30.85,30.85,30.84,30.84,16500.0,26.4047,26.4047,26.3961,26.3961,16500.0
2015-05-20 14:45:00,30.85,30.87,30.83,30.83,65500.0,26.4047,26.4218,26.3875,26.3875,65500.0
2015-05-20 14:50:00,30.83,30.85,30.83,30.84,33500.0,26.3875,26.4047,26.3875,26.3961,33500.0
2015-05-20 14:55:00,30.85,30.85,30.84,30.84,8500.0,26.4047,26.4047,26.3961,26.3961,8500.0
2015-05-20 15:00:00,30.84,30.84,30.83,30.83,17500.0,26.3961,26.3961,26.3875,26.3875,17500.0
2015-05-20 15:05:00,30.84,30.85,30.84,30.84,8500.0,26.3961,26.4047,26.3961,26.3961,8500.0
2015-05-20 15:10:00,30.85,30.85,30.84,30.84,7500.0,26.4047,26.4047,26.3961,26.3961,7500.0
2015-05-20 15:15:00,30.83,30.83,30.78,30.78,36500.0,26.3875,26.3875,26.3448,26.3448,36500.0
2015-05-20 15:20:00,30.78,30.8,30.76,30.79,28000.0,26.3448,26.3619,26.3276,26.3533,28000.0
2015-05-20 15:25:00,30.79,30.8,30.79,30.8,6000.0,26.3533,26.3619,26.3533,26.3619,6000.0
2015-05-20 15:30:00,30.8,30.81,30.78,30.8,8000.0,26.3619,26.3704,26.3448,26.3619,8000.0
2015-05-20 15:35:00,30.81,30.81,30.8,30.81,50000.0,26.3704,26.3704,26.3619,26.3704,50000.0
2015-05-20 15:40:00,30.81,30.82,30.81,30.81,9000.0,26.3704,26.379,26.3704,26.3704,9000.0
2015-05-20 15:45:00,30.81,30.82,30.81,30.82,15500.0,26.3704,26.379,26.3704,26.379,15500.0
2015-05-20 15:50:00,30.82,30.82,30.8,30.81,29500.0,26.379,26.379,26.3619,26.3704,29500.0
2015-05-20 15:55:00,30.81,30.82,30.79,30.79,61000.0,26.3704,26.379,26.3533,26.3533,61000.0
2015-05-21 09:30:00,30.77,30.77,30.7,30.77,117500.0,26.3362,26.3362,26.2763,26.3362,117500.0
2015-05-21 09:35:00,30.77,30.81,30.77,30.8,11500.0,26.3362,26.3704,26.3362,26.3619,11500.0
2015-05-21 09:40:00,30.82,30.83,30.82,30.83,3000.0,26.379,26.3875,26.379,26.3875,3000.0
2015-05-21 09:45:00,30.82,30.83,30.79,30.8,34500.0,26.379,26.3875,26.3533,26.3619,34500.0
2015-05-21 09:50:00,30.79,30.8,30.78,30.79,24000.0,26.3533,26.3619,26.3448,26.3533,24000.0
2015-05-21 09:55:00,30.8,30.82,30.78,30.79,50500.0,26.3619,26.379,26.3448,26.3533,50500.0
2015-05-21 10:00:00,30.78,30.83,30.78,30.83,23000.0,26.3448,26.3875,26.3448,26.3875,23000.0
2015-05-21 10:05:00,30.83,30.85,30.83,30.84,32000.0,26.3875,26.4047,26.3875,26.3961,32000.0
2015-05-21 10:10:00,30.84,30.84,30.83,30.84,35000.0,26.3961,26.3961,26.3875,26.3961,35000.0
2015-05-21 10:15:00,30.84,30.85,30.83,30.84,15500.0,26.3961,26.4047,26.3875,26.3961,15500.0
2015-05-21 10:20:00,30.84,30.86,30.84,30.85,15500.0,26.3961,26.4132,26.3961,26.4047,15500.0
2015-05-21 10:25:00,30.86,30.87,30.85,30.85,12000.0,26.4132,26.4218,26.4047,26.4047,12000.0
2015-05-21 10:30:00,30.85,30.86,30.84,30.85,15500.0,26.4047,26.4132,26.3961,26.4047,15500.0
2015-05-21 10:35:00,30.84,30.85,30.84,30.84,6000.0,26.3961,26.4047,26.3961,26.3961,6000.0
2015-05-21 10:40:00,30.85,30.85,30.85,30.85,11000.0,26.4047,26.4047,26.4047,26.4047,11000.0
2015-05-21 10:45:00,30.86,30.87,30.86,30.86,23500.0,26.4132,26.4218,26.4132,26.4132,23500.0
2015-05-21 10:50:00,30.87,30.87,30.87,30.87,4000.0,26.4218,26.4218,26.4218,26.4218,4000.0
2015-05-21 10:55:00,30.87,30.87,30.84,30.85,13000.0,26.4218,26.4218,26.3961,26.4047,13000.0
2015-05-21 11:00:00,30.86,30.86,30.85,30.85,4500.0,26.4132,26.4132,26.4047,26.4047,4500.0
2015-05-21 11:05:00,30.86,30.88,30.86,30.87,26000.0,26.4132,26.4303,26.4132,26.4218,26000.0
2015-05-21 11:10:00,30.87,30.88,30.87,30.87,4000.0,26.4218,26.4303,26.4218,26.4218,4000.0
2015-05-21 11:15:00,30.87,30.88,30.86,30.86,65000.0,26.4218,26.4303,26.4132,26.4132,65000.0
2015-05-21 11:20:00,30.85,30.88,30.85,30.87,88500.0,26.4047,26.4303,26.4047,26.4218,88500.0
2015-05-21 11:25:00,30.87,30.88,30.87,30.88,36500.0,26.4218,26.4303,26.4218,26.4303,36500.0
2015-05-21 11:30:00,30.87,30.88,30.86,30.86,24000.0,26.4218,26.4303,26.4132,26.4132,24000.0
2015-05-21 11:35:00,30.86,30.86,30.83,30.84,34000.0,26.4132,26.4132,26.3875,26.3961,34000.0
2015-05-21 11:40:00,30.84,30.84,30.83,30.83,3500.0,26.3961,26.3961,26.3875,26.3875,3500.0
2015-05-21 11:45:00,30.83,30.83,30.81,30.81,35500.0,26.3875,26.3875,26.3704,26.3704,35500.0
2015-05-21 11:50:00,30.81,30.83,30.81,30.82,27500.0,26.3704,26.3875,26.3704,26.379,27500.0
2015-05-21 11:55:00,30.83,30.83,30.83,30.83,12500.0,26.3875,26.3875,26.3875,26.3875,12500.0
2015-05-21 12:00:00,30.83,30.83,30.81,30.82,34500.0,26.3875,26.3875,26.3704,26.379,34500.0
2015-05-21 12:05:00,30.82,30.83,30.82,30.82,40000.0,26.379,26.3875,26.379,26.379,40000.0
2015-05-21 12:10:00,30.82,30.82,30.81,30.82,20500.0,26.379,26.379,26.3704,26.379,20500.0
2015-05-21 12:15:00,30.82,30.83,30.81,30.83,36000.0,26.379,26.3875,26.3704,26.3875,36000.0
2015-05-21 12:20:00,30.83,30.84,30.83,30.83,34500.0,26.3875,26.3961,26.3875,26.3875,34500.0
2015-05-21 12:25:00,30.84,30.84,30.84,30.84,24500.0,26.3961,26.3961,26.3961,26.3961,24500.0
2015-05-21 12:30:00,30.84,30.85,30.83,30.83,30000.0,26.3961,26.4047,26.3875,26.3875,30000.0
2015-05-21 12:35:00,30.84,30.84,30.82,30.83,55000.0,26.3961,26.3961,26.379,26.3875,55000.0
2015-05-21 12:40:00,30.83,30.83,30.83,30.83,6500.0,26.3875,26.3875,26.3875,26.3875,6500.0
2015-05-21 12:45:00,30.83,30.83,30.82,30.82,16000.0,26.3875,26.3875,26.379,26.379,16000.0
2015-05-21 12:50:00,30.81,30.81,30.81,30.81,18000.0,26.3704,26.3704,26.3704,26.3704,18000.0
2015-05-21 12:55:00,30.81,30.82,30.8,30.82,29000.0,26.3704,26.379,26.3619,26.379,29000.0
2015-05-21 13:00:00,30.82,30.82,30.82,30.82,5500.0,26.379,26.379,26.379,26.379,5500.0
2015-05-21 13:05:00,30.83,30.83,30.82,30.82,13000.0,26.3875,26.3875,26.379,26.379,13000.0
2015-05-21 13:10:00,30.82,30.82,30.82,30.82,24000.0,26.379,26.379,26.379,26.379,24000.0
2015-05-21 13:15:00,30.82,30.82,30.81,30.81,20500.0,26.379,26.379,26.3704,26.3704,20500.0
2015-05-21 13:20:00,30.82,30.82,30.8,30.8,26500.0,26.379,26.379,26.3619,26.3619,26500.0
2015-05-21 13:25:00,30.8,30.8,30.8,30.8,22500.0,26.3619,26.3619,26.3619,26.3619,22500.0
2015-05-21 13:30:00,30.8,30.81,30.8,30.81,49500.0,26.3619,26.3704,26.3619,26.3704,49500.0
2015-05-21 13:35:00,30.81,30.81,30.8,30.8,34000.0,26.3704,26.3704,26.3619,26.3619,34000.0
2015-05-21 13:40:00,30.8,30.8,30.76,30.77,35000.0,26.3619,26.3619,26.3276,26.3362,35000.0
2015-05-21 13:45:00,30.76,30.76,30.75,30.76,12500.0,26.3276,26.3276,26.3191,26.3276,12500.0
2015-05-21 13:50:00,30.76,30.77,30.76,30.77,6000.0,26.3276,26.3362,26.3276,26.3362,6000.0
2015-05-21 13:55:00,30.77,30.77,30.75,30.76,38000.0,26.3362,26.3362,26.3191,26.3276,38000.0
2015-05-21 14:00:00,30.76,30.78,30.76,30.78,27500.0,26.3276,26.3448,26.3276,26.3448,27500.0
2015-05-21 14:05:00,30.78,30.79,30.77,30.78,13000.0,26.3448,26.3533,26.3362,26.3448,13000.0
2015-05-21 14:10:00,30.78,30.79,30.78,30.78,88000.0,26.3448,26.3533,26.3448,26.3448,88000.0
2015-05-21 14:15:00,30.79,30.8,30.78,30.8,45500.0,26.3533,26.3619,26.3448,26.3619,45500.0
2015-05-21 14:20:00,30.8,30.8,30.79,30.8,29000.0,26.3619,26.3619,26.3533,26.3619,29000.0
2015-05-21 14:25:00,30.8,30.81,30.8,30.8,28000.0,26.3619,26.3704,26.3619,26.3619,28000.0
2015-05-21 14:30:00,30.8,30.8,30.79,30.8,86000.0,26.3619,26.3619,26.3533,26.3619,86000.0
2015-05-21 14:35:00,30.8,30.82,30.8,30.81,28500.0,26.3619,26.379,26.3619,26.3704,28500.0
2015-05-21 14:40:00,30.81,30.81,30.79,30.8,36500.0,26.3704,26.3704,26.3533,26.3619,36500.0
2015-05-21 14:45:00,30.8,30.81,30.8,30.81,21500.0,26.3619,26.3704,26.3619,26.3704,21500.0
2015-05-21 14:50:00,30.81,30.81,30.8,30.8,83500.0,26.3704,26.3704,26.3619,26.3619,83500.0
2015-05-21 14:55:00,30.8,30.81,30.8,30.81,26500.0,26.3619,26.3704,26.3619,26.3704,26500.0
2015-05-21 15:00:00,30.81,30.82,30.81,30.81,22000.0,26.3704,26.379,26.3704,26.3704,22000.0
2015-05-21 15:05:00,30.81,30.82,30.81,30.81,14000.0,26.3704,26.379,26.3704,26.3704,14000.0
2015-05-21 15:10:00,30.81,30.81,30.8,30.8,15500.0,26.3704,26.3704,26.3619,26.3619,15500.0
2015-05-21 15:15:00,30.8,30.8,30.79,30.79,14000.0,26.3619,26.3619,26.3533,26.3533,14000.0
2015-05-21 15:20:00,30.79,30.8,30.79,30.8,27500.0,26.3533,26.3619,26.3533,26.3619,27500.0
2015-05-21 15:25:00,30.8,30.81,30.8,30.8,12500.0,26.3619,26.3704,26.3619,26.3619,12500.0
2015-05-21 15:30:00,30.81,30.83,30.81,30.82,34500.0,26.3704,26.3875,26.3704,26.379,34500.0
2015-05-21 15:35:00,30.82,30.83,30.82,30.83,60500.0,26.379,26.3875,26.379,26.3875,60500.0
2015-05-21 15:40:00,30.83,30.86,30.83,30.84,99000.0,26.3875,26.4132,26.3875,26.3961,99000.0
2015-05-21 15:45:00,30.84,30.85,30.84,30.84,47000.0,26.3961,26.4047,26.3961,26.3961,47000.0
2015-05-21 15:50:00,30.84,30.84,30.83,30.83,28500.0,26.3961,26.3961,26.3875,26.3875,28500.0
2015-05-21 15:55:00,30.83,30.83,30.82,30.82,43500.0,26.3875,26.3875,26.379,26.379,43500.0
2015-05-22 09:30:00,30.77,30.81,30.75,30.75,78000.0,26.3362,26.3704,26.3191,26.3191,78000.0
2015-05-22 09:35:00,30.76,30.83,30.76,30.81,36500.0,26.3276,26.3875,26.3276,26.3704,36500.0
2015-05-22 09:40:00,30.82,30.82,30.8,30.8,19500.0,26.379,26.379,26.3619,26.3619,19500.0
2015-05-22 09:45:00,30.81,30.82,30.8,30.82,50000.0,26.3704,26.379,26.3619,26.379,50000.0
2015-05-22 09:50:00,30.82,30.84,30.82,30.84,25500.0,26.379,26.3961,26.379,26.3961,25500.0
2015-05-22 09:55:00,30.84,30.85,30.83,30.84,19500.0,26.3961,26.4047,26.3875,26.3961,19500.0
2015-05-22 10:00:00,30.85,30.85,30.84,30.84,14000.0,26.4047,26.4047,26.3961,26.3961,14000.0
2015-05-22 10:05:00,30.84,30.85,30.83,30.83,34000.0,26.3961,26.4047,26.3875,26.3875,34000.0
2015-05-22 10:10:00,30.84,30.84,30.82,30.82,24500.0,26.3961,26.3961,26.379,26.379,24500.0
2015-05-22 10:15:00,30.83,30.83,30.81,30.81,18000.0,26.3875,26.3875,26.3704,26.3704,18000.0
2015-05-22 10:20:00,30.81,30.83,30.79,30.8,33500.0,26.3704,26.3875,26.3533,26.3619,33500.0
2015-05-22 10:25:00,30.8,30.83,30.8,30.82,21000.0,26.3619,26.3875,26.3619,26.379,21000.0
2015-05-22 10:30:00,30.82,30.83,30.82,30.83,24000.0,26.379,26.3875,26.379,26.3875,24000.0
2015-05-22 10:35:00,30.84,30.85,30.83,30.85,58000.0,26.3961,26.4047,26.3875,26.4047,58000.0
2015-05-22 10:40:00,30.85,30.86,30.85,30.85,30000.0,26.4047,26.4132,26.4047,26.4047,30000.0
2015-05-22 10:45:00,30.85,30.85,30.85,30.85,12500.0,26.4047,26.4047,26.4047,26.4047,12500.0
2015-05-22 10:50:00,30.85,30.85,30.83,30.84,30000.0,26.4047,26.4047,26.3875,26.3961,30000.0
2015-05-22 10:55:00,30.84,30.84,30.84,30.84,16000.0,26.3961,26.3961,26.3961,26.3961,16000.0
2015-05-22 11:00:00,30.84,30.84,30.83,30.84,24000.0,26.3961,26.3961,26.3875,26.3961,24000.0
2015-05-22 11:05:00,30.83,30.84,30.79,30.79,48500.0,26.3875,26.3961,26.3533,26.3533,48500.0
2015-05-22 11:10:00,30.79,30.8,30.77,30.77,82000.0,26.3533,26.3619,26.3362,26.3362,82000.0
2015-05-22 11:15:00,30.77,30.79,30.76,30.79,29000.0,26.3362,26.3533,26.3276,26.3533,29000.0
2015-05-22 11:20:00,30.79,30.79,30.77,30.77,48000.0,26.3533,26.3533,26.3362,26.3362,48000.0
2015-05-22 11:25:00,30.77,30.78,30.77,30.77,9000.0,26.3362,26.3448,26.3362,26.3362,9000.0
2015-05-22 11:30:00,30.78,30.78,30.75,30.76,69000.0,26.3448,26.3448,26.3191,26.3276,69000.0
2015-05-22 11:35:00,30.75,30.76,30.74,30.75,43000.0,26.3191,26.3276,26.3105,26.3191,43000.0
2015-05-22 11:40:00,30.74,30.77,30.74,30.76,62000.0,26.3105,26.3362,26.3105,26.3276,62000.0
2015-05-22 11:45:00,30.77,30.77,30.76,30.76,39000.0,26.3362,26.3362,26.3276,26.3276,39000.0
2015-05-22 11:50:00,30.76,30.79,30.76,30.79,7500.0,26.3276,26.3533,26.3276,26.3533,7500.0
2015-05-22 11:55:00,30.79,30.8,30.78,30.8,18000.0,26.3533,26.3619,26.3448,26.3619,18000.0
2015-05-22 12:00:00,30.8,30.8,30.78,30.79,6000.0,26.3619,26.3619,26.3448,26.3533,6000.0
2015-05-22 12:05:00,30.78,30.81,30.78,30.81,27500.0,26.3448,26.3704,26.3448,26.3704,27500.0
2015-05-22 12:10:00,30.81,30.82,30.8,30.82,33000.0,26.3704,26.379,26.3619,26.379,33000.0
2015-05-22 12:15:00,30.82,30.82,30.81,30.81,16500.0,26.379,26.379,26.3704,26.3704,16500.0
2015-05-22 12:20:00,30.82,30.82,30.8,30.81,75000.0,26.379,26.379,26.3619,26.3704,75000.0
2015-05-22 12:25:00,30.81,30.82,30.81,30.81,15000.0,26.3704,26.379,26.3704,26.3704,15000.0
2015-05-22 12:30:00,30.82,30.82,30.81,30.82,12000.0,26.379,26.379,26.3704,26.379,12000.0
2015-05-22 12:35:00,30.82,30.82,30.81,30.81,14000.0,26.379,26.379,26.3704,26.3704,14000.0
2015-05-22 12:40:00,30.81,30.81,30.8,30.8,13000.0,26.3704,26.3704,26.3619,26.3619,13000.0
2015-05-22 12:45:00,30.81,30.81,30.8,30.8,66500.0,26.3704,26.3704,26.3619,26.3619,66500.0
2015-05-22 12:50:00,30.79,30.8,30.79,30.8,14000.0,26.3533,26.3619,26.3533,26.3619,14000.0
2015-05-22 12:55:00,30.8,30.81,30.8,30.81,5500.0,26.3619,26.3704,26.3619,26.3704,5500.0
2015-05-22 13:00:00,30.8,30.85,30.78,30.84,42000.0,26.3619,26.4047,26.3448,26.3961,42000.0
2015-05-22 13:05:00,30.83,30.83,30.81,30.83,45500.0,26.3875,26.3875,26.3704,26.3875,45500.0
2015-05-22 13:10:00,30.83,30.83,30.8,30.81,101000.0,26.3875,26.3875,26.3619,26.3704,101000.0
2015-05-22 13:15:00,30.81,30.81,30.8,30.8,12500.0,26.3704,26.3704,26.3619,26.3619,12500.0
2015-05-22 13:20:00,30.81,30.82,30.8,30.82,20500.0,26.3704,26.379,26.3619,26.379,20500.0
2015-05-22 13:25:00,30.82,30.83,30.82,30.82,16500.0,26.379,26.3875,26.379,26.379,16500.0
2015-05-22 13:30:00,30.82,30.83,30.82,30.83,24000.0,26.379,26.3875,26.379,26.3875,24000.0
2015-05-22 13:35:00,30.83,30.83,30.82,30.82,22500.0,26.3875,26.3875,26.379,26.379,22500.0
2015-05-22 13:40:00,30.82,30.84,30.82,30.84,26500.0,26.379,26.3961,26.379,26.3961,26500.0
2015-05-22 13:45:00,30.84,30.84,30.83,30.83,20000.0,26.3961,26.3961,26.3875,26.3875,20000.0
2015-05-22 13:50:00,30.84,30.84,30.83,30.83,33000.0,26.3961,26.3961,26.3875,26.3875,33000.0
2015-05-22 13:55:00,30.83,30.83,30.82,30.82,21500.0,26.3875,26.3875,26.379,26.379,21500.0
2015-05-22 14:00:00,30.82,30.83,30.78,30.8,61000.0,26.379,26.3875,26.3448,26.3619,61000.0
2015-05-22 14:05:00,30.8,30.81,30.79,30.81,17500.0,26.3619,26.3704,26.3533,26.3704,17500.0
2015-05-22 14:10:00,30.81,30.82,30.81,30.81,49000.0,26.3704,26.379,26.3704,26.3704,49000.0
2015-05-22 14:15:00,30.81,30.81,30.8,30.81,13500.0,26.3704,26.3704,26.3619,26.3704,13500.0
2015-05-22 14:20:00,30.81,30.82,30.8,30.81,16500.0,26.3704,26.379,26.3619,26.3704,16500.0
2015-05-22 14:25:00,30.81,30.82,30.81,30.82,11000.0,26.3704,26.379,26.3704,26.379,11000.0
2015-05-22 14:30:00,30.82,30.82,30.81,30.81,14500.0,26.379,26.379,26.3704,26.3704,14500.0
2015-05-22 14:35:00,30.81,30.83,30.81,30.82,29500.0,26.3704,26.3875,26.3704,26.379,29500.0
2015-05-22 14:40:00,30.82,30.83,30.82,30.83,15500.0,26.379,26.3875,26.379,26.3875,15500.0
2015-05-22 14:45:00,30.82,30.83,30.82,30.83,30000.0,26.379,26.3875,26.379,26.3875,30000.0
2015-05-22 14:50:00,30.83,30.83,30.83,30.83,14500.0,26.3875,26.3875,26.3875,26.3875,14500.0
2015-05-22 14:55:00,30.83,30.83,30.82,30.82,15500.0,26.3875,26.3875,26.379,26.379,15500.0
2015-05-22 15:00:00,30.82,30.83,30.81,30.83,44500.0,26.379,26.3875,26.3704,26.3875,44500.0
2015-05-22 15:05:00,30.83,30.84,30.83,30.83,8000.0,26.3875,26.3961,26.3875,26.3875,8000.0
2015-05-22 15:10:00,30.84,30.84,30.84,30.84,13500.0,26.3961,26.3961,26.3961,26.3961,13500.0
2015-05-22 15:15:00,30.84,30.84,30.84,30.84,3000.0,26.3961,26.3961,26.3961,26.3961,3000.0
2015-05-22 15:20:00,30.84,30.85,30.84,30.85,34000.0,26.3961,26.4047,26.3961,26.4047,34000.0
2015-05-22 15:25:00,30.85,30.85,30.84,30.84,28000.0,26.4047,26.4047,26.3961,26.3961,28000.0
2015-05-22 15:30:00,30.84,30.85,30.84,30.85,10500.0,26.3961,26.4047,26.3961,26.4047,10500.0
2015-05-22 15:35:00,30.84,30.84,30.83,30.84,22000.0,26.3961,26.3961,26.3875,26.3961,22000.0
2015-05-22 15:40:00,30.85,30.85,30.83,30.83,18500.0,26.4047,26.4047,26.3875,26.3875,18500.0
2015-05-22 15:45:00,30.83,30.83,30.82,30.83,22000.0,26.3875,26.3875,26.379,26.3875,22000.0
2015-05-22 15:50:00,30.82,30.82,30.8,30.8,78000.0,26.379,26.379,26.3619,26.3619,78000.0
2015-05-22 15:55:00,30.8,30.81,30.79,30.79,94500.0,26.3619,26.3704,26.3533,26.3533,94500.0
2015-05-26 09:30:00,30.71,30.72,30.68,30.71,97000.0,26.2848,26.2934,26.2592,26.2848,97000.0
2015-05-26 09:35:00,30.67,30.68,30.64,30.68,36500.0,26.2506,26.2592,26.2249,26.2592,36500.0
2015-05-26 09:40:00,30.67,30.67,30.64,30.66,49000.0,26.2506,26.2506,26.2249,26.242,49000.0
2015-05-26 09:45:00,30.64,30.65,30.6,30.62,146000.0,26.2249,26.2335,26.1907,26.2078,146000.0
2015-05-26 09:50:00,30.59,30.59,30.53,30.55,131500.0,26.1821,26.1821,26.1308,26.1479,131500.0
2015-05-26 09:55:00,30.54,30.54,30.52,30.53,72500.0,26.1393,26.1393,26.1222,26.1308,72500.0
2015-05-26 10:00:00,30.53,30.55,30.51,30.55,20500.0,26.1308,26.1479,26.1137,26.1479,20500.0
2015-05-26 10:05:00,30.52,30.53,30.51,30.52,12500.0,26.1222,26.1308,26.1137,26.1222,12500.0
2015-05-26 10:10:00,30.5,30.51,30.48,30.5,101000.0,26.1051,26.1137,26.088,26.1051,101000.0
2015-05-26 10:15:00,30.49,30.5,30.46,30.47,25500.0,26.0965,26.1051,26.0709,26.0794,25500.0
2015-05-26 10:20:00,30.47,30.5,30.47,30.48,67000.0,26.0794,26.1051,26.0794,26.088,67000.0
2015-05-26 10:25:00,30.48,30.5,30.48,30.49,29500.0,26.088,26.1051,26.088,26.0965,29500.0
2015-05-26 10:30:00,30.49,30.49,30.48,30.49,9500.0,26.0965,26.0965,26.088,26.0965,9500.0
2015-05-26 10:35:00,30.48,30.48,30.45,30.47,81500.0,26.088,26.088,26.0623,26.0794,81500.0
2015-05-26 10:40:00,30.48,30.5,30.47,30.49,20000.0,26.088,26.1051,26.0794,26.0965,20000.0
2015-05-26 10:45:00,30.49,30.5,30.48,30.5,15500.0,26.0965,26.1051,26.088,26.1051,15500.0
2015-05-26 10:50:00,30.49,30.49,30.45,30.45,24000.0,26.0965,26.0965,26.0623,26.0623,24000.0
2015-05-26 10:55:00,30.45,30.46,30.44,30.44,50500.0,26.0623,26.0709,26.0537,26.0537,50500.0
2015-05-26 11:00:00,30.44,30.44,30.41,30.41,28000.0,26.0537,26.0537,26.0281,26.0281,28000.0
2015-05-26 11:05:00,30.41,30.44,30.41,30.44,14000.0,26.0281,26.0537,26.0281,26.0537,14000.0
2015-05-26 11:10:00,30.44,30.44,30.42,30.44,95000.0,26.0537,26.0537,26.0366,26.0537,95000.0
2015-05-26 11:15:00,30.43,30.43,30.41,30.41,114000.0,26.0452,26.0452,26.0281,26.0281,114000.0
2015-05-26 11:20:00,30.41,30.43,30.4,30.41,55500.0,26.0281,26.0452,26.0195,26.0281,55500.0
2015-05-26 11:25:00,30.42,30.44,30.42,30.44,35000.0,26.0366,26.0537,26.0366,26.0537,35000.0
2015-05-26 11:30:00,30.44,30.46,30.43,30.46,22500.0,26.0537,26.0709,26.0452,26.0709,22500.0
2015-05-26 11:35:00,30.46,30.48,30.46,30.47,105000.0,26.0709,26.088,26.0709,26.0794,105000.0
2015-05-26 11:40:00,30.47,30.48,30.47,30.47,8500.0,26.0794,26.088,26.0794,26.0794,8500.0
2015-05-26 11:45:00,30.49,30.49,30.47,30.48,8000.0,26.0965,26.0965,26.0794,26.088,8000.0
2015-05-26 11:50:00,30.48,30.48,30.46,30.46,13000.0,26.088,26.088,26.0709,26.0709,13000.0
2015-05-26 11:55:00,30.45,30.46,30.45,30.45,28500.0,26.0623,26.0709,26.0623,26.0623,28500.0
2015-05-26 12:00:00,30.46,30.47,30.46,30.46,15500.0,26.0709,26.0794,26.0709,26.0709,15500.0
2015-05-26 12:05:00,30.46,30.46,30.44,30.45,44000.0,26.0709,26.0709,26.0537,26.0623,44000.0
2015-05-26 12:10:00,30.45,30.45,30.43,30.45,163000.0,26.0623,26.0623,26.0452,26.0623,163000.0
2015-05-26 12:15:00,30.45,30.47,30.45,30.47,34000.0,26.0623,26.0794,26.0623,26.0794,34000.0
2015-05-26 12:20:00,30.48,30.49,30.47,30.49,43000.0,26.088,26.0965,26.0794,26.0965,43000.0
2015-05-26 12:25:00,30.49,30.49,30.48,30.48,26000.0,26.0965,26.0965,26.088,26.088,26000.0
2015-05-26 12:30:00,30.49,30.49,30.47,30.47,18000.0,26.0965,26.0965,26.0794,26.0794,18000.0
2015-05-26 12:35:00,30.47,30.47,30.45,30.46,70500.0,26.0794,26.0794,26.0623,26.0709,70500.0
2015-05-26 12:40:00,30.46,30.48,30.46,30.48,16000.0,26.0709,26.088,26.0709,26.088,16000.0
2015-05-26 12:45:00,30.47,30.47,30.46,30.47,13500.0,26.0794,26.0794,26.0709,26.0794,13500.0
2015-05-26 12:50:00,30.47,30.48,30.44,30.45,32500.0,26.0794,26.088,26.0537,26.0623,32500.0
2015-05-26 12:55:00,30.44,30.45,30.44,30.45,29500.0,26.0537,26.0623,26.0537,26.0623,29500.0
2015-05-26 13:00:00,30.45,30.46,30.45,30.46,17500.0,26.0623,26.0709,26.0623,26.0709,17500.0
2015-05-26 13:05:00,30.45,30.45,30.41,30.42,85500.0,26.0623,26.0623,26.0281,26.0366,85500.0
2015-05-26 13:10:00,30.43,30.44,30.42,30.44,47500.0,26.0452,26.0537,26.0366,26.0537,47500.0
2015-05-26 13:15:00,30.44,30.44,30.43,30.44,40000.0,26.0537,26.0537,26.0452,26.0537,40000.0
2015-05-26 13:20:00,30.44,30.45,30.44,30.45,30500.0,26.0537,26.0623,26.0537,26.0623,30500.0
2015-05-26 13:25:00,30.45,30.47,30.45,30.47,104000.0,26.0623,26.0794,26.0623,26.0794,104000.0
2015-05-26 13:30:00,30.46,30.46,30.42,30.43,144500.0,26.0709,26.0709,26.0366,26.0452,144500.0
2015-05-26 13:35:00,30.43,30.43,30.41,30.42,99500.0,26.0452,26.0452,26.0281,26.0366,99500.0
2015-05-26 13:40:00,30.42,30.43,30.41,30.42,59500.0,26.0366,26.0452,26.0281,26.0366,59500.0
2015-05-26 13:45:00,30.42,30.43,30.41,30.42,37500.0,26.0366,26.0452,26.0281,26.0366,37500.0
2015-05-26 13:50:00,30.42,30.43,30.41,30.43,50500.0,26.0366,26.0452,26.0281,26.0452,50500.0
2015-05-26 13:55:00,30.43,30.43,30.4,30.4,27000.0,26.0452,26.0452,26.0195,26.0195,27000.0
2015-05-26 14:00:00,30.41,30.41,30.4,30.41,15000.0,26.0281,26.0281,26.0195,26.0281,15000.0
2015-05-26 14:05:00,30.41,30.41,30.4,30.41,44000.0,26.0281,26.0281,26.0195,26.0281,44000.0
2015-05-26 14:10:00,30.4,30.42,30.4,30.41,13000.0,26.0195,26.0366,26.0195,26.0281,13000.0
2015-05-26 14:15:00,30.41,30.45,30.41,30.44,20500.0,26.0281,26.0623,26.0281,26.0537,20500.0
2015-05-26 14:20:00,30.44,30.45,30.43,30.43,9000.0,26.0537,26.0623,26.0452,26.0452,9000.0
2015-05-26 14:25:00,30.43,30.44,30.42,30.42,64500.0,26.0452,26.0537,26.0366,26.0366,64500.0
2015-05-26 14:30:00,30.43,30.43,30.43,30.43,33000.0,26.0452,26.0452,26.0452,26.0452,33000.0
2015-05-26 14:35:00,30.43,30.43,30.42,30.43,36500.0,26.0452,26.0452,26.0366,26.0452,36500.0
2015-05-26 14:40:00,30.43,30.44,30.43,30.43,28500.0,26.0452,26.0537,26.0452,26.0452,28500.0
2015-05-26 14:45:00,30.44,30.45,30.42,30.42,53000.0,26.0537,26.0623,26.0366,26.0366,53000.0
2015-05-26 14:50:00,30.42,30.42,30.4,30.4,105000.0,26.0366,26.0366,26.0195,26.0195,105000.0
2015-05-26 14:55:00,30.4,30.41,30.4,30.41,77000.0,26.0195,26.0281,26.0195,26.0281,77000.0
2015-05-26 15:00:00,30.4,30.43,30.4,30.43,10500.0,26.0195,26.0452,26.0195,26.0452,10500.0
2015-05-26 15:05:00,30.43,30.43,30.42,30.42,31000.0,26.0452,26.0452,26.0366,26.0366,31000.0
2015-05-26 15:10:00,30.42,30.42,30.41,30.42,11500.0,26.0366,26.0366,26.0281,26.0366,11500.0
2015-05-26 15:15:00,30.42,30.44,30.42,30.42,13000.0,26.0366,26.0537,26.0366,26.0366,13000.0
2015-05-26 15:20:00,30.42,30.44,30.42,30.43,28000.0,26.0366,26.0537,26.0366,26.0452,28000.0
2015-05-26 15:25:00,30.43,30.44,30.43,30.44,24500.0,26.0452,26.0537,26.0452,26.0537,24500.0
2015-05-26 15:30:00,30.45,30.46,30.44,30.46,15500.0,26.0623,26.0709,26.0537,26.0709,15500.0
2015-05-26 15:35:00,30.46,30.47,30.45,30.45,31500.0,26.0709,26.0794,26.0623,26.0623,31500.0
2015-05-26 15:40:00,30.46,30.48,30.46,30.47,29000.0,26.0709,26.088,26.0709,26.0794,29000.0
2015-05-26 15:45:00,30.48,30.48,30.46,30.48,28500.0,26.088,26.088,26.0709,26.088,28500.0
2015-05-26 15:50:00,30.47,30.48,30.46,30.47,36500.0,26.0794,26.088,26.0709,26.0794,36500.0
2015-05-26 15:55:00,30.47,30.47,30.45,30.46,79000.0,26.0794,26.0794,26.0623,26.0709,79000.0
2015-05-27 09:30:00,30.51,30.58,30.47,30.47,124000.0,26.1137,26.1736,26.0794,26.0794,124000.0
2015-05-27 09:35:00,30.49,30.51,30.45,30.45,10000.0,26.0965,26.1137,26.0623,26.0623,10000.0
2015-05-27 09:40:00,30.48,30.54,30.48,30.54,10500.0,26.088,26.1393,26.088,26.1393,10500.0
2015-05-27 09:45:00,30.54,30.54,30.51,30.54,63000.0,26.1393,26.1393,26.1137,26.1393,63000.0
2015-05-27 09:50:00,30.55,30.61,30.55,30.61,124000.0,26.1479,26.1993,26.1479,26.1993,124000.0
2015-05-27 09:55:00,30.61,30.63,30.58,30.58,50000.0,26.1993,26.2164,26.1736,26.1736,50000.0
2015-05-27 10:00:00,30.59,30.6,30.55,30.55,52000.0,26.1821,26.1907,26.1479,26.1479,52000.0
2015-05-27 10:05:00,30.55,30.56,30.53,30.55,26000.0,26.1479,26.1565,26.1308,26.1479,26000.0
2015-05-27 10:10:00,30.54,30.57,30.54,30.55,23000.0,26.1393,26.165,26.1393,26.1479,23000.0
2015-05-27 10:15:00,30.54,30.54,30.52,30.53,18500.0,26.1393,26.1393,26.1222,26.1308,18500.0
2015-05-27 10:20:00,30.53,30.54,30.53,30.53,27500.0,26.1308,26.1393,26.1308,26.1308,27500.0
2015-05-27 10:25:00,30.54,30.55,30.5,30.52,490000.0,26.1393,26.1479,26.1051,26.1222,490000.0
2015-05-27 10:30:00,30.52,30.54,30.51,30.52,90000.0,26.1222,26.1393,26.1137,26.1222,90000.0
2015-05-27 10:35:00,30.53,30.55,30.53,30.55,44000.0,26.1308,26.1479,26.1308,26.1479,44000.0
2015-05-27 10:40:00,30.54,30.55,30.53,30.53,8500.0,26.1393,26.1479,26.1308,26.1308,8500.0
2015-05-27 10:45:00,30.53,30.54,30.51,30.52,19500.0,26.1308,26.1393,26.1137,26.1222,19500.0
2015-05-27 10:50:00,30.53,30.53,30.52,30.53,13500.0,26.1308,26.1308,26.1222,26.1308,13500.0
2015-05-27 10:55:00,30.53,30.54,30.53,30.54,48500.0,26.1308,26.1393,26.1308,26.1393,48500.0
2015-05-27 11:00:00,30.54,30.56,30.53,30.55,41500.0,26.1393,26.1565,26.1308,26.1479,41500.0
2015-05-27 11:05:00,30.54,30.56,30.54,30.56,16000.0,26.1393,26.1565,26.1393,26.1565,16000.0
2015-05-27 11:10:00,30.55,30.56,30.55,30.55,2000.0,26.1479,26.1565,26.1479,26.1479,2000.0
2015-05-27 11:15:00,30.56,30.57,30.56,30.56,10500.0,26.1565,26.165,26.1565,26.1565,10500.0
2015-05-27 11:20:00,30.55,30.55,30.54,30.55,14500.0,26.1479,26.1479,26.1393,26.1479,14500.0
2015-05-27 11:25:00,30.56,30.57,30.56,30.57,29000.0,26.1565,26.165,26.1565,26.165,29000.0
2015-05-27 11:30:00,30.57,30.58,30.57,30.58,35500.0,26.165,26.1736,26.165,26.1736,35500.0
2015-05-27 11:35:00,30.58,30.59,30.58,30.59,8000.0,26.1736,26.1821,26.1736,26.1821,8000.0
2015-05-27 11:40:00,30.59,30.61,30.59,30.61,79000.0,26.1821,26.1993,26.1821,26.1993,79000.0
2015-05-27 11:45:00,30.61,30.61,30.6,30.6,14000.0,26.1993,26.1993,26.1907,26.1907,14000.0
2015-05-27 11:50:00,30.6,30.61,30.6,30.61,16500.0,26.1907,26.1993,26.1907,26.1993,16500.0
2015-05-27 11:55:00,30.61,30.61,30.6,30.61,62000.0,26.1993,26.1993,26.1907,26.1993,62000.0
2015-05-27 12:00:00,30.61,30.62,30.61,30.62,28000.0,26.1993,26.2078,26.1993,26.2078,28000.0
2015-05-27 12:05:00,30.62,30.63,30.61,30.62,42000.0,26.2078,26.2164,26.1993,26.2078,42000.0
2015-05-27 12:10:00,30.62,30.62,30.61,30.61,29500.0,26.2078,26.2078,26.1993,26.1993,29500.0
2015-05-27 12:15:00,30.61,30.62,30.61,30.62,20000.0,26.1993,26.2078,26.1993,26.2078,20000.0
2015-05-27 12:20:00,30.63,30.64,30.62,30.63,80000.0,26.2164,26.2249,26.2078,26.2164,80000.0
2015-05-27 12:25:00,30.63,30.64,30.63,30.64,100000.0,26.2164,26.2249,26.2164,26.2249,100000.0
2015-05-27 12:30:00,30.64,30.64,30.62,30.62,7000.0,26.2249,26.2249,26.2078,26.2078,7000.0
2015-05-27 12:35:00,30.62,30.62,30.61,30.61,7500.0,26.2078,26.2078,26.1993,26.1993,7500.0
2015-05-27 12:40:00,30.61,30.62,30.61,30.62,7000.0,26.1993,26.2078,26.1993,26.2078,7000.0
2015-05-27 12:45:00,30.62,30.62,30.62,30.62,12500.0,26.2078,26.2078,26.2078,26.2078,12500.0
2015-05-27 12:50:00,30.62,30.63,30.62,30.62,16000.0,26.2078,26.2164,26.2078,26.2078,16000.0
2015-05-27 12:55:00,30.62,30.63,30.62,30.63,10500.0,26.2078,26.2164,26.2078,26.2164,10500.0
2015-05-27 13:00:00,30.63,30.64,30.63,30.64,22000.0,26.2164,26.2249,26.2164,26.2249,22000.0
2015-05-27 13:05:00,30.64,30.66,30.64,30.65,22000.0,26.2249,26.242,26.2249,26.2335,22000.0
2015-05-27 13:10:00,30.66,30.67,30.65,30.66,31500.0,26.242,26.2506,26.2335,26.242,31500.0
2015-05-27 13:15:00,30.66,30.66,30.65,30.66,29000.0,26.242,26.242,26.2335,26.242,29000.0
2015-05-27 13:20:00,30.66,30.67,30.65,30.67,30500.0,26.242,26.2506,26.2335,26.2506,30500.0
2015-05-27 13:25:00,30.67,30.67,30.66,30.67,12000.0,26.2506,26.2506,26.242,26.2506,12000.0
2015-05-27 13:30:00,30.67,30.67,30.66,30.67,6000.0,26.2506,26.2506,26.242,26.2506,6000.0
2015-05-27 13:35:00,30.67,30.68,30.67,30.67,64000.0,26.2506,26.2592,26.2506,26.2506,64000.0
2015-05-27 13:40:00,30.67,30.68,30.67,30.67,28000.0,26.2506,26.2592,26.2506,26.2506,28000.0
2015-05-27 13:45:00,30.68,30.68,30.67,30.67,56500.0,26.2592,26.2592,26.2506,26.2506,56500.0
2015-05-27 13:50:00,30.68,30.68,30.67,30.67,16000.0,26.2592,26.2592,26.2506,26.2506,16000.0
2015-05-27 13:55:00,30.67,30.68,30.66,30.68,30500.0,26.2506,26.2592,26.242,26.2592,30500.0
2015-05-27 14:00:00,30.68,30.71,30.68,30.71,51000.0,26.2592,26.2848,26.2592,26.2848,51000.0
2015-05-27 14:05:00,30.71,30.72,30.71,30.71,35000.0,26.2848,26.2934,26.2848,26.2848,35000.0
2015-05-27 14:10:00,30.7,30.71,30.7,30.7,13500.0,26.2763,26.2848,26.2763,26.2763,13500.0
2015-05-27 14:15:00,30.7,30.71,30.7,30.71,52000.0,26.2763,26.2848,26.2763,26.2848,52000.0
2015-05-27 14:20:00,30.71,30.71,30.7,30.7,33500.0,26.2848,26.2848,26.2763,26.2763,33500.0
2015-05-27 14:25:00,30.7,30.7,30.7,30.7,74000.0,26.2763,26.2763,26.2763,26.2763,74000.0
2015-05-27 14:30:00,30.71,30.72,30.7,30.7,46500.0,26.2848,26.2934,26.2763,26.2763,46500.0
2015-05-27 14:35:00,30.7,30.71,30.7,30.7,107500.0,26.2763,26.2848,26.2763,26.2763,107500.0
2015-05-27 14:40:00,30.7,30.71,30.69,30.71,24000.0,26.2763,26.2848,26.2677,26.2848,24000.0
2015-05-27 14:45:00,30.7,30.7,30.69,30.69,12000.0,26.2763,26.2763,26.2677,26.2677,12000.0
2015-05-27 14:50:00,30.69,30.7,30.69,30.7,40500.0,26.2677,26.2763,26.2677,26.2763,40500.0
2015-05-27 14:55:00,30.7,30.7,30.69,30.7,7000.0,26.2763,26.2763,26.2677,26.2763,7000.0
2015-05-27 15:00:00,30.7,30.71,30.7,30.7,26500.0,26.2763,26.2848,26.2763,26.2763,26500.0
2015-05-27 15:05:00,30.7,30.72,30.7,30.72,25500.0,26.2763,26.2934,26.2763,26.2934,25500.0
2015-05-27 15:10:00,30.72,30.72,30.71,30.72,20000.0,26.2934,26.2934,26.2848,26.2934,20000.0
2015-05-27 15:15:00,30.72,30.73,30.72,30.72,41500.0,26.2934,26.302,26.2934,26.2934,41500.0
2015-05-27 15:20:00,30.72,30.72,30.71,30.71,9000.0,26.2934,26.2934,26.2848,26.2848,9000.0
2015-05-27 15:25:00,30.71,30.71,30.7,30.7,42500.0,26.2848,26.2848,26.2763,26.2763,42500.0
2015-05-27 15:30:00,30.7,30.7,30.69,30.7,29000.0,26.2763,26.2763,26.2677,26.2763,29000.0
2015-05-27 15:35:00,30.7,30.72,30.7,30.72,42000.0,26.2763,26.2934,26.2763,26.2934,42000.0
2015-05-27 15:40:00,30.72,30.73,30.71,30.72,33000.0,26.2934,26.302,26.2848,26.2934,33000.0
2015-05-27 15:45:00,30.72,30.73,30.71,30.73,55000.0,26.2934,26.302,26.2848,26.302,55000.0
2015-05-27 15:50:00,30.73,30.75,30.73,30.74,77000.0,26.302,26.3191,26.302,26.3105,77000.0
2015-05-27 15:55:00,30.74,30.75,30.73,30.73,163000.0,26.3105,26.3191,26.302,26.302,163000.0
2015-05-28 09:30:00,30.69,30.73,30.67,30.71,71000.0,26.2677,26.302,26.2506,26.2848,71000.0
2015-05-28 09:35:00,30.73,30.73,30.69,30.7,52000.0,26.302,26.302,26.2677,26.2763,52000.0
2015-05-28 09:40:00,30.68,30.71,30.67,30.71,28000.0,26.2592,26.2848,26.2506,26.2848,28000.0
2015-05-28 09:45:00,30.68,30.7,30.65,30.66,43000.0,26.2592,26.2763,26.2335,26.242,43000.0
2015-05-28 09:50:00,30.66,30.66,30.61,30.62,13000.0,26.242,26.242,26.1993,26.2078,13000.0
2015-05-28 09:55:00,30.61,30.61,30.56,30.58,50000.0,26.1993,26.1993,26.1565,26.1736,50000.0
2015-05-28 10:00:00,30.58,30.59,30.56,30.58,39000.0,26.1736,26.1821,26.1565,26.1736,39000.0
2015-05-28 10:05:00,30.58,30.59,30.57,30.59,27000.0,26.1736,26.1821,26.165,26.1821,27000.0
2015-05-28 10:10:00,30.58,30.58,30.54,30.58,27000.0,26.1736,26.1736,26.1393,26.1736,27000.0
2015-05-28 10:15:00,30.57,30.62,30.57,30.62,25000.0,26.165,26.2078,26.165,26.2078,25000.0
2015-05-28 10:20:00,30.61,30.61,30.58,30.58,28000.0,26.1993,26.1993,26.1736,26.1736,28000.0
2015-05-28 10:25:00,30.6,30.6,30.59,30.59,2500.0,26.1907,26.1907,26.1821,26.1821,2500.0
2015-05-28 10:30:00,30.58,30.58,30.57,30.58,31000.0,26.1736,26.1736,26.165,26.1736,31000.0
2015-05-28 10:35:00,30.57,30.59,30.55,30.58,59000.0,26.165,26.1821,26.1479,26.1736,59000.0
2015-05-28 10:40:00,30.58,30.59,30.57,30.57,14500.0,26.1736,26.1821,26.165,26.165,14500.0
2015-05-28 10:45:00,30.58,30.58,30.58,30.58,1500.0,26.1736,26.1736,26.1736,26.1736,1500.0
2015-05-28 10:50:00,30.59,30.59,30.59,30.59,5500.0,26.1821,26.1821,26.1821,26.1821,5500.0
2015-05-28 10:55:00,30.6,30.61,30.59,30.59,22500.0,26.1907,26.1993,26.1821,26.1821,22500.0
2015-05-28 11:00:00,30.6,30.62,30.59,30.59,38000.0,26.1907,26.2078,26.1821,26.1821,38000.0
2015-05-28 11:05:00,30.59,30.61,30.59,30.61,9500.0,26.1821,26.1993,26.1821,26.1993,9500.0
2015-05-28 11:10:00,30.61,30.65,30.61,30.65,29500.0,26.1993,26.2335,26.1993,26.2335,29500.0
2015-05-28 11:15:00,30.65,30.66,30.65,30.65,20500.0,26.2335,26.242,26.2335,26.2335,20500.0
2015-05-28 11:20:00,30.65,30.65,30.64,30.64,27500.0,26.2335,26.2335,26.2249,26.2249,27500.0
2015-05-28 11:25:00,30.64,30.64,30.61,30.62,16500.0,26.2249,26.2249,26.1993,26.2078,16500.0
2015-05-28 11:30:00,30.62,30.63,30.61,30.63,21500.0,26.2078,26.2164,26.1993,26.2164,21500.0
2015-05-28 11:35:00,30.62,30.62,30.6,30.61,4000.0,26.2078,26.2078,26.1907,26.1993,4000.0
2015-05-28 11:40:00,30.6,30.61,30.6,30.6,28000.0,26.1907,26.1993,26.1907,26.1907,28000.0
2015-05-28 11:45:00,30.6,30.6,30.56,30.57,14500.0,26.1907,26.1907,26.1565,26.165,14500.0
2015-05-28 11:50:00,30.56,30.57,30.56,30.56,9000.0,26.1565,26.165,26.1565,26.1565,9000.0
2015-05-28 11:55:00,30.58,30.58,30.57,30.58,16000.0,26.1736,26.1736,26.165,26.1736,16000.0
2015-05-28 12:00:00,30.58,30.58,30.57,30.58,28500.0,26.1736,26.1736,26.165,26.1736,28500.0
2015-05-28 12:05:00,30.58,30.58,30.58,30.58,20500.0,26.1736,26.1736,26.1736,26.1736,20500.0
2015-05-28 12:10:00,30.58,30.59,30.58,30.59,12500.0,26.1736,26.1821,26.1736,26.1821,12500.0
2015-05-28 12:15:00,30.59,30.59,30.59,30.59,15500.0,26.1821,26.1821,26.1821,26.1821,15500.0
2015-05-28 12:20:00,30.59,30.61,30.59,30.61,39000.0,26.1821,26.1993,26.1821,26.1993,39000.0
2015-05-28 12:25:00,30.61,30.61,30.6,30.61,18500.0,26.1993,26.1993,26.1907,26.1993,18500.0
2015-05-28 12:30:00,30.61,30.61,30.57,30.57,32500.0,26.1993,26.1993,26.165,26.165,32500.0
2015-05-28 12:35:00,30.57,30.58,30.56,30.56,15000.0,26.165,26.1736,26.1565,26.1565,15000.0
2015-05-28 12:40:00,30.56,30.58,30.56,30.58,15000.0,26.1565,26.1736,26.1565,26.1736,15000.0
2015-05-28 12:45:00,30.58,30.58,30.57,30.58,3500.0,26.1736,26.1736,26.165,26.1736,3500.0
2015-05-28 12:50:00,30.58,30.58,30.58,30.58,17500.0,26.1736,26.1736,26.1736,26.1736,17500.0
2015-05-28 12:55:00,30.58,30.58,30.57,30.57,11500.0,26.1736,26.1736,26.165,26.165,11500.0
2015-05-28 13:00:00,30.57,30.58,30.57,30.58,7500.0,26.165,26.1736,26.165,26.1736,7500.0
2015-05-28 13:05:00,30.59,30.6,30.58,30.59,32500.0,26.1821,26.1907,26.1736,26.1821,32500.0
2015-05-28 13:10:00,30.59,30.59,30.57,30.58,17000.0,26.1821,26.1821,26.165,26.1736,17000.0
2015-05-28 13:15:00,30.58,30.58,30.55,30.57,43500.0,26.1736,26.1736,26.1479,26.165,43500.0
2015-05-28 13:20:00,30.56,30.57,30.56,30.57,18000.0,26.1565,26.165,26.1565,26.165,18000.0
2015-05-28 13:25:00,30.57,30.58,30.57,30.57,20000.0,26.165,26.1736,26.165,26.165,20000.0
2015-05-28 13:30:00,30.57,30.58,30.57,30.57,8000.0,26.165,26.1736,26.165,26.165,8000.0
2015-05-28 13:35:00,30.57,30.58,30.57,30.58,32500.0,26.165,26.1736,26.165,26.1736,32500.0
2015-05-28 13:40:00,30.58,30.59,30.58,30.59,9000.0,26.1736,26.1821,26.1736,26.1821,9000.0
2015-05-28 13:45:00,30.59,30.59,30.58,30.58,11500.0,26.1821,26.1821,26.1736,26.1736,11500.0
2015-05-28 13:50:00,30.58,30.59,30.58,30.59,4500.0,26.1736,26.1821,26.1736,26.1821,4500.0
2015-05-28 13:55:00,30.6,30.6,30.58,30.58,7000.0,26.1907,26.1907,26.1736,26.1736,7000.0
2015-05-28 14:00:00,30.58,30.58,30.57,30.57,27000.0,26.1736,26.1736,26.165,26.165,27000.0
2015-05-28 14:05:00,30.57,30.58,30.57,30.58,13500.0,26.165,26.1736,26.165,26.1736,13500.0
2015-05-28 14:10:00,30.58,30.59,30.58,30.59,28000.0,26.1736,26.1821,26.1736,26.1821,28000.0
2015-05-28 14:15:00,30.6,30.6,30.59,30.59,25500.0,26.1907,26.1907,26.1821,26.1821,25500.0
2015-05-28 14:20:00,30.59,30.62,30.59,30.61,43000.0,26.1821,26.2078,26.1821,26.1993,43000.0
2015-05-28 14:25:00,30.62,30.64,30.62,30.64,12500.0,26.2078,26.2249,26.2078,26.2249,12500.0
2015-05-28 14:30:00,30.64,30.64,30.63,30.63,11500.0,26.2249,26.2249,26.2164,26.2164,11500.0
2015-05-28 14:35:00,30.62,30.64,30.62,30.63,8500.0,26.2078,26.2249,26.2078,26.2164,8500.0
2015-05-28 14:40:00,30.63,30.63,30.62,30.63,27500.0,26.2164,26.2164,26.2078,26.2164,27500.0
2015-05-28 14:45:00,30.63,30.63,30.62,30.62,28000.0,26.2164,26.2164,26.2078,26.2078,28000.0
2015-05-28 14:50:00,30.63,30.63,30.62,30.63,10500.0,26.2164,26.2164,26.2078,26.2164,10500.0
2015-05-28 14:55:00,30.63,30.64,30.63,30.64,14500.0,26.2164,26.2249,26.2164,26.2249,14500.0
2015-05-28 15:00:00,30.64,30.65,30.63,30.64,24500.0,26.2249,26.2335,26.2164,26.2249,24500.0
2015-05-28 15:05:00,30.64,30.65,30.64,30.64,10000.0,26.2249,26.2335,26.2249,26.2249,10000.0
2015-05-28 15:10:00,30.64,30.65,30.64,30.64,46000.0,26.2249,26.2335,26.2249,26.2249,46000.0
2015-05-28 15:15:00,30.65,30.65,30.64,30.64,13500.0,26.2335,26.2335,26.2249,26.2249,13500.0
2015-05-28 15:20:00,30.64,30.64,30.63,30.63,14000.0,26.2249,26.2249,26.2164,26.2164,14000.0
2015-05-28 15:25:00,30.64,30.64,30.62,30.62,16000.0,26.2249,26.2249,26.2078,26.2078,16000.0
2015-05-28 15:30:00,30.63,30.64,30.63,30.64,19000.0,26.2164,26.2249,26.2164,26.2249,19000.0
2015-05-28 15:35:00,30.64,30.64,30.63,30.64,21000.0,26.2249,26.2249,26.2164,26.2249,21000.0
2015-05-28 15:40:00,30.64,30.64,30.63,30.63,19500.0,26.2249,26.2249,26.2164,26.2164,19500.0
2015-05-28 15:45:00,30.64,30.66,30.64,30.65,37000.0,26.2249,26.242,26.2249,26.2335,37000.0
2015-05-28 15:50:00,30.65,30.66,30.65,30.66,88000.0,26.2335,26.242,26.2335,26.242,88000.0
2015-05-28 15:55:00,30.67,30.67,30.66,30.67,220500.0,26.2506,26.2506,26.242,26.2506,220500.0
2015-05-29 09:30:00,30.66,30.67,30.57,30.59,134000.0,26.242,26.2506,26.165,26.1821,134000.0
2015-05-29 09:35:00,30.59,30.61,30.55,30.61,86000.0,26.1821,26.1993,26.1479,26.1993,86000.0
2015-05-29 09:40:00,30.6,30.63,30.58,30.59,118000.0,26.1907,26.2164,26.1736,26.1821,118000.0
2015-05-29 09:45:00,30.6,30.6,30.56,30.56,89000.0,26.1907,26.1907,26.1565,26.1565,89000.0
2015-05-29 09:50:00,30.56,30.61,30.56,30.56,89500.0,26.1565,26.1993,26.1565,26.1565,89500.0
2015-05-29 09:55:00,30.56,30.59,30.55,30.57,87000.0,26.1565,26.1821,26.1479,26.165,87000.0
2015-05-29 10:00:00,30.58,30.58,30.55,30.57,26000.0,26.1736,26.1736,26.1479,26.165,26000.0
2015-05-29 10:05:00,30.56,30.56,30.52,30.54,66500.0,26.1565,26.1565,26.1222,26.1393,66500.0
2015-05-29 10:10:00,30.53,30.55,30.52,30.54,17000.0,26.1308,26.1479,26.1222,26.1393,17000.0
2015-05-29 10:15:00,30.52,30.55,30.52,30.55,27500.0,26.1222,26.1479,26.1222,26.1479,27500.0
2015-05-29 10:20:00,30.54,30.56,30.54,30.56,17000.0,26.1393,26.1565,26.1393,26.1565,17000.0
2015-05-29 10:25:00,30.54,30.54,30.52,30.52,11000.0,26.1393,26.1393,26.1222,26.1222,11000.0
2015-05-29 10:30:00,30.51,30.53,30.5,30.53,77500.0,26.1137,26.1308,26.1051,26.1308,77500.0
2015-05-29 10:35:00,30.52,30.52,30.5,30.51,28000.0,26.1222,26.1222,26.1051,26.1137,28000.0
2015-05-29 10:40:00,30.51,30.52,30.46,30.47,50500.0,26.1137,26.1222,26.0709,26.0794,50500.0
2015-05-29 10:45:00,30.46,30.46,30.42,30.43,54000.0,26.0709,26.0709,26.0366,26.0452,54000.0
2015-05-29 10:50:00,30.42,30.43,30.4,30.42,54000.0,26.0366,26.0452,26.0195,26.0366,54000.0
2015-05-29 10:55:00,30.42,30.43,30.4,30.43,103000.0,26.0366,26.0452,26.0195,26.0452,103000.0
2015-05-29 11:00:00,30.43,30.43,30.4,30.41,33000.0,26.0452,26.0452,26.0195,26.0281,33000.0
2015-05-29 11:05:00,30.42,30.43,30.42,30.42,30000.0,26.0366,26.0452,26.0366,26.0366,30000.0
2015-05-29 11:10:00,30.43,30.44,30.42,30.42,19000.0,26.0452,26.0537,26.0366,26.0366,19000.0
2015-05-29 11:15:00,30.42,30.45,30.42,30.45,35000.0,26.0366,26.0623,26.0366,26.0623,35000.0
2015-05-29 11:20:00,30.45,30.45,30.42,30.42,33500.0,26.0623,26.0623,26.0366,26.0366,33500.0
2015-05-29 11:25:00,30.41,30.41,30.39,30.39,17500.0,26.0281,26.0281,26.011,26.011,17500.0
2015-05-29 11:30:00,30.39,30.42,30.38,30.41,82500.0,26.011,26.0366,26.0024,26.0281,82500.0
2015-05-29 11:35:00,30.41,30.42,30.39,30.42,17000.0,26.0281,26.0366,26.011,26.0366,17000.0
2015-05-29 11:40:00,30.43,30.48,30.43,30.47,25500.0,26.0452,26.088,26.0452,26.0794,25500.0
2015-05-29 11:45:00,30.48,30.51,30.48,30.51,37500.0,26.088,26.1137,26.088,26.1137,37500.0
2015-05-29 11:50:00,30.5,30.51,30.5,30.5,129500.0,26.1051,26.1137,26.1051,26.1051,129500.0
2015-05-29 11:55:00,30.5,30.5,30.49,30.5,35500.0,26.1051,26.1051,26.0965,26.1051,35500.0
2015-05-29 12:00:00,30.5,30.55,30.5,30.54,82500.0,26.1051,26.1479,26.1051,26.1393,82500.0
2015-05-29 12:05:00,30.54,30.54,30.53,30.54,14000.0,26.1393,26.1393,26.1308,26.1393,14000.0
2015-05-29 12:10:00,30.54,30.54,30.53,30.53,29000.0,26.1393,26.1393,26.1308,26.1308,29000.0
2015-05-29 12:15:00,30.52,30.53,30.52,30.53,38000.0,26.1222,26.1308,26.1222,26.1308,38000.0
2015-05-29 12:20:00,30.53,30.55,30.53,30.55,61000.0,26.1308,26.1479,26.1308,26.1479,61000.0
2015-05-29 12:25:00,30.58,30.59,30.58,30.59,49500.0,26.1736,26.1821,26.1736,26.1821,49500.0
2015-05-29 12:30:00,30.59,30.62,30.59,30.62,30500.0,26.1821,26.2078,26.1821,26.2078,30500.0
2015-05-29 12:35:00,30.61,30.61,30.59,30.6,33500.0,26.1993,26.1993,26.1821,26.1907,33500.0
2015-05-29 12:40:00,30.6,30.6,30.58,30.58,33500.0,26.1907,26.1907,26.1736,26.1736,33500.0
2015-05-29 12:45:00,30.59,30.59,30.58,30.58,3500.0,26.1821,26.1821,26.1736,26.1736,3500.0
2015-05-29 12:50:00,30.58,30.58,30.56,30.56,38500.0,26.1736,26.1736,26.1565,26.1565,38500.0
2015-05-29 12:55:00,30.56,30.57,30.55,30.55,44500.0,26.1565,26.165,26.1479,26.1479,44500.0
2015-05-29 13:00:00,30.55,30.57,30.55,30.57,30000.0,26.1479,26.165,26.1479,26.165,30000.0
2015-05-29 13:05:00,30.57,30.57,30.55,30.56,13500.0,26.165,26.165,26.1479,26.1565,13500.0
2015-05-29 13:10:00,30.56,30.58,30.56,30.57,81500.0,26.1565,26.1736,26.1565,26.165,81500.0
2015-05-29 13:15:00,30.57,30.58,30.56,30.58,44000.0,26.165,26.1736,26.1565,26.1736,44000.0
2015-05-29 13:20:00,30.59,30.6,30.59,30.59,15500.0,26.1821,26.1907,26.1821,26.1821,15500.0
2015-05-29 13:25:00,30.59,30.6,30.59,30.6,14000.0,26.1821,26.1907,26.1821,26.1907,14000.0
2015-05-29 13:30:00,30.6,30.6,30.58,30.59,23500.0,26.1907,26.1907,26.1736,26.1821,23500.0
2015-05-29 13:35:00,30.59,30.6,30.58,30.58,71500.0,26.1821,26.1907,26.1736,26.1736,71500.0
2015-05-29 13:40:00,30.58,30.59,30.58,30.59,11000.0,26.1736,26.1821,26.1736,26.1821,11000.0
2015-05-29 13:45:00,30.59,30.59,30.58,30.59,60500.0,26.1821,26.1821,26.1736,26.1821,60500.0
2015-05-29 13:50:00,30.59,30.59,30.57,30.57,17000.0,26.1821,26.1821,26.165,26.165,17000.0
2015-05-29 13:55:00,30.57,30.58,30.56,30.56,12500.0,26.165,26.1736,26.1565,26.1565,12500.0
2015-05-29 14:00:00,30.57,30.57,30.56,30.56,63000.0,26.165,26.165,26.1565,26.1565,63000.0
2015-05-29 14:05:00,30.57,30.57,30.56,30.56,17000.0,26.165,26.165,26.1565,26.1565,17000.0
2015-05-29 14:10:00,30.56,30.56,30.55,30.56,49000.0,26.1565,26.1565,26.1479,26.1565,49000.0
2015-05-29 14:15:00,30.56,30.56,30.54,30.54,27500.0,26.1565,26.1565,26.1393,26.1393,27500.0
2015-05-29 14:20:00,30.54,30.54,30.51,30.51,52000.0,26.1393,26.1393,26.1137,26.1137,52000.0
2015-05-29 14:25:00,30.51,30.53,30.51,30.52,38500.0,26.1137,26.1308,26.1137,26.1222,38500.0
2015-05-29 14:30:00,30.51,30.53,30.51,30.52,13500.0,26.1137,26.1308,26.1137,26.1222,13500.0
2015-05-29 14:35:00,30.52,30.52,30.5,30.51,40000.0,26.1222,26.1222,26.1051,26.1137,40000.0
2015-05-29 14:40:00,30.51,30.51,30.49,30.51,20000.0,26.1137,26.1137,26.0965,26.1137,20000.0
2015-05-29 14:45:00,30.51,30.51,30.48,30.48,28500.0,26.1137,26.1137,26.088,26.088,28500.0
2015-05-29 14:50:00,30.48,30.49,30.47,30.49,8000.0,26.088,26.0965,26.0794,26.0965,8000.0
2015-05-29 14:55:00,30.49,30.5,30.48,30.49,54500.0,26.0965,26.1051,26.088,26.0965,54500.0
2015-05-29 15:00:00,30.49,30.5,30.49,30.49,23000.0,26.0965,26.1051,26.0965,26.0965,23000.0
2015-05-29 15:05:00,30.49,30.52,30.49,30.52,65500.0,26.0965,26.1222,26.0965,26.1222,65500.0
2015-05-29 15:10:00,30.52,30.53,30.5,30.51,52000.0,26.1222,26.1308,26.1051,26.1137,52000.0
2015-05-29 15:15:00,30.51,30.52,30.5,30.5,49500.0,26.1137,26.1222,26.1051,26.1051,49500.0
2015-05-29 15:20:00,30.5,30.51,30.49,30.51,60000.0,26.1051,26.1137,26.0965,26.1137,60000.0
2015-05-29 15:25:00,30.51,30.52,30.51,30.52,30500.0,26.1137,26.1222,26.1137,26.1222,30500.0
2015-05-29 15:30:00,30.52,30.52,30.5,30.5,50500.0,26.1222,26.1222,26.1051,26.1051,50500.0
2015-05-29 15:35:00,30.5,30.51,30.5,30.51,35000.0,26.1051,26.1137,26.1051,26.1137,35000.0
2015-05-29 15:40:00,30.51,30.53,30.51,30.53,99500.0,26.1137,26.1308,26.1137,26.1308,99500.0
2015-05-29 15:45:00,30.52,30.52,30.5,30.5,34000.0,26.1222,26.1222,26.1051,26.1051,34000.0
2015-05-29 15:50:00,30.5,30.5,30.48,30.49,50500.0,26.1051,26.1051,26.088,26.0965,50500.0
2015-05-29 15:55:00,30.48,30.49,30.46,30.46,604500.0,26.088,26.0965,26.0709,26.0709,604500.0
2015-06-01 09:30:00,30.58,30.63,30.55,30.55,68525.0,26.1736,26.2164,26.1479,26.1479,68525.0
2015-06-01 09:35:00,30.54,30.54,30.44,30.45,65465.0,26.1393,26.1393,26.0537,26.0623,65465.0
2015-06-01 09:40:00,30.44,30.48,30.44,30.45,13240.0,26.0537,26.088,26.0537,26.0623,13240.0
2015-06-01 09:45:00,30.45,30.45,30.38,30.39,12855.0,26.0623,26.0623,26.0024,26.011,12855.0
2015-06-01 09:50:00,30.38,30.41,30.37,30.41,24045.0,26.0024,26.0281,25.9938,26.0281,24045.0
2015-06-01 09:55:00,30.41,30.45,30.4,30.44,56990.0,26.0281,26.0623,26.0195,26.0537,56990.0
2015-06-01 10:00:00,30.45,30.49,30.44,30.46,123800.0,26.0623,26.0965,26.0537,26.0709,123800.0
2015-06-01 10:05:00,30.45,30.45,30.42,30.45,127365.0,26.0623,26.0623,26.0366,26.0623,127365.0
2015-06-01 10:10:00,30.44,30.44,30.35,30.35,89800.0,26.0537,26.0537,25.9767,25.9767,89800.0
2015-06-01 10:15:00,30.36,30.36,30.32,30.34,54085.0,25.9853,25.9853,25.951,25.9682,54085.0
2015-06-01 10:20:00,30.34,30.4,30.34,30.39,77920.0,25.9682,26.0195,25.9682,26.011,77920.0
2015-06-01 10:25:00,30.39,30.4,30.34,30.39,111245.0,26.011,26.0195,25.9682,26.011,111245.0
2015-06-01 10:30:00,30.38,30.41,30.34,30.39,127970.0,26.0024,26.0281,25.9682,26.011,127970.0
2015-06-01 10:35:00,30.4,30.42,30.35,30.4,60775.0,26.0195,26.0366,25.9767,26.0195,60775.0
2015-06-01 10:40:00,30.4,30.4,30.37,30.37,66380.0,26.0195,26.0195,25.9938,25.9938,66380.0
2015-06-01 10:45:00,30.37,30.4,30.36,30.39,102840.0,25.9938,26.0195,25.9853,26.011,102840.0
2015-06-01 10:50:00,30.39,30.42,30.39,30.42,130770.0,26.011,26.0366,26.011,26.0366,130770.0
2015-06-01 10:55:00,30.41,30.47,30.4,30.46,418025.0,26.0281,26.0794,26.0195,26.0709,418025.0
2015-06-01 11:00:00,30.46,30.49,30.45,30.49,131920.0,26.0709,26.0965,26.0623,26.0965,131920.0
2015-06-01 11:05:00,30.49,30.5,30.47,30.47,130495.0,26.0965,26.1051,26.0794,26.0794,130495.0
2015-06-01 11:10:00,30.47,30.48,30.47,30.48,32075.0,26.0794,26.088,26.0794,26.088,32075.0
2015-06-01 11:15:00,30.47,30.48,30.46,30.48,67165.0,26.0794,26.088,26.0709,26.088,67165.0
2015-06-01 11:20:00,30.48,30.51,30.48,30.5,108030.0,26.088,26.1137,26.088,26.1051,108030.0
2015-06-01 11:25:00,30.49,30.49,30.46,30.46,109170.0,26.0965,26.0965,26.0709,26.0709,109170.0
2015-06-01 11:30:00,30.45,30.48,30.45,30.48,75090.0,26.0623,26.088,26.0623,26.088,75090.0
2015-06-01 11:35:00,30.48,30.48,30.46,30.47,52945.0,26.088,26.088,26.0709,26.0794,52945.0
2015-06-01 11:40:00,30.47,30.49,30.46,30.49,124140.0,26.0794,26.0965,26.0709,26.0965,124140.0
2015-06-01 11:45:00,30.49,30.49,30.47,30.48,39965.0,26.0965,26.0965,26.0794,26.088,39965.0
2015-06-01 11:50:00,30.48,30.49,30.47,30.48,62710.0,26.088,26.0965,26.0794,26.088,62710.0
2015-06-01 11:55:00,30.48,30.48,30.47,30.48,71635.0,26.088,26.088,26.0794,26.088,71635.0
2015-06-01 12:00:00,30.49,30.51,30.48,30.51,37575.0,26.0965,26.1137,26.088,26.1137,37575.0
2015-06-01 12:05:00,30.51,30.51,30.5,30.51,168680.0,26.1137,26.1137,26.1051,26.1137,168680.0
2015-06-01 12:10:00,30.51,30.51,30.5,30.5,206125.0,26.1137,26.1137,26.1051,26.1051,206125.0
2015-06-01 12:15:00,30.5,30.57,30.5,30.57,55600.0,26.1051,26.165,26.1051,26.165,55600.0
2015-06-01 12:20:00,30.57,30.57,30.56,30.57,70965.0,26.165,26.165,26.1565,26.165,70965.0
2015-06-01 12:25:00,30.57,30.59,30.57,30.59,113455.0,26.165,26.1821,26.165,26.1821,113455.0
2015-06-01 12:30:00,30.59,30.61,30.57,30.58,85635.0,26.1821,26.1993,26.165,26.1736,85635.0
2015-06-01 12:35:00,30.58,30.58,30.57,30.58,484750.0,26.1736,26.1736,26.165,26.1736,484750.0
2015-06-01 12:40:00,30.58,30.58,30.57,30.57,60985.0,26.1736,26.1736,26.165,26.165,60985.0
2015-06-01 12:45:00,30.57,30.58,30.57,30.58,31000.0,26.165,26.1736,26.165,26.1736,31000.0
2015-06-01 12:50:00,30.58,30.6,30.57,30.59,73210.0,26.1736,26.1907,26.165,26.1821,73210.0
2015-06-01 12:55:00,30.59,30.61,30.58,30.61,381550.0,26.1821,26.1993,26.1736,26.1993,381550.0
2015-06-01 13:00:00,30.61,30.63,30.61,30.61,53150.0,26.1993,26.2164,26.1993,26.1993,53150.0
2015-06-01 13:05:00,30.61,30.61,30.6,30.6,66205.0,26.1993,26.1993,26.1907,26.1907,66205.0
2015-06-01 13:10:00,30.61,30.62,30.6,30.61,55090.0,26.1993,26.2078,26.1907,26.1993,55090.0
2015-06-01 13:15:00,30.61,30.61,30.59,30.59,151950.0,26.1993,26.1993,26.1821,26.1821,151950.0
2015-06-01 13:20:00,30.59,30.6,30.58,30.6,66360.0,26.1821,26.1907,26.1736,26.1907,66360.0
2015-06-01 13:25:00,30.6,30.6,30.58,30.59,39810.0,26.1907,26.1907,26.1736,26.1821,39810.0
2015-06-01 13:30:00,30.59,30.6,30.59,30.59,146310.0,26.1821,26.1907,26.1821,26.1821,146310.0
2015-06-01 13:35:00,30.59,30.59,30.58,30.59,99135.0,26.1821,26.1821,26.1736,26.1821,99135.0
2015-06-01 13:40:00,30.59,30.59,30.58,30.59,34890.0,26.1821,26.1821,26.1736,26.1821,34890.0
2015-06-01 13:45:00,30.59,30.6,30.59,30.59,185780.0,26.1821,26.1907,26.1821,26.1821,185780.0
2015-06-01 13:50:00,30.59,30.59,30.57,30.58,44650.0,26.1821,26.1821,26.165,26.1736,44650.0
2015-06-01 13:55:00,30.58,30.58,30.57,30.58,31980.0,26.1736,26.1736,26.165,26.1736,31980.0
2015-06-01 14:00:00,30.59,30.6,30.58,30.58,25550.0,26.1821,26.1907,26.1736,26.1736,25550.0
2015-06-01 14:05:00,30.58,30.59,30.57,30.59,116330.0,26.1736,26.1821,26.165,26.1821,116330.0
2015-06-01 14:10:00,30.59,30.6,30.59,30.59,41170.0,26.1821,26.1907,26.1821,26.1821,41170.0
2015-06-01 14:15:00,30.6,30.61,30.59,30.61,36635.0,26.1907,26.1993,26.1821,26.1993,36635.0
2015-06-01 14:20:00,30.61,30.62,30.6,30.62,106815.0,26.1993,26.2078,26.1907,26.2078,106815.0
2015-06-01 14:25:00,30.62,30.62,30.61,30.61,72600.0,26.2078,26.2078,26.1993,26.1993,72600.0
2015-06-01 14:30:00,30.61,30.62,30.6,30.6,327320.0,26.1993,26.2078,26.1907,26.1907,327320.0
2015-06-01 14:35:00,30.6,30.6,30.59,30.59,114160.0,26.1907,26.1907,26.1821,26.1821,114160.0
2015-06-01 14:40:00,30.58,30.59,30.58,30.59,128620.0,26.1736,26.1821,26.1736,26.1821,128620.0
2015-06-01 14:45:00,30.59,30.6,30.59,30.59,478105.0,26.1821,26.1907,26.1821,26.1821,478105.0
2015-06-01 14:50:00,30.59,30.59,30.57,30.58,284210.0,26.1821,26.1821,26.165,26.1736,284210.0
2015-06-01 14:55:00,30.58,30.58,30.57,30.57,317365.0,26.1736,26.1736,26.165,26.165,317365.0
2015-06-01 15:00:00,30.58,30.58,30.57,30.58,72335.0,26.1736,26.1736,26.165,26.1736,72335.0
2015-06-01 15:05:00,30.58,30.59,30.57,30.59,163335.0,26.1736,26.1821,26.165,26.1821,163335.0
2015-06-01 15:10:00,30.59,30.59,30.58,30.59,408960.0,26.1821,26.1821,26.1736,26.1821,408960.0
2015-06-01 15:15:00,30.59,30.6,30.58,30.58,143435.0,26.1821,26.1907,26.1736,26.1736,143435.0
2015-06-01 15:20:00,30.58,30.58,30.56,30.57,130755.0,26.1736,26.1736,26.1565,26.165,130755.0
2015-06-01 15:25:00,30.57,30.57,30.57,30.57,84590.0,26.165,26.165,26.165,26.165,84590.0
2015-06-01 15:30:00,30.57,30.57,30.53,30.54,84200.0,26.165,26.165,26.1308,26.1393,84200.0
2015-06-01 15:35:00,30.54,30.55,30.53,30.54,75195.0,26.1393,26.1479,26.1308,26.1393,75195.0
2015-06-01 15:40:00,30.54,30.54,30.52,30.53,114965.0,26.1393,26.1393,26.1222,26.1308,114965.0
2015-06-01 15:45:00,30.53,30.53,30.52,30.53,141535.0,26.1308,26.1308,26.1222,26.1308,141535.0
2015-06-01 15:50:00,30.53,30.53,30.5,30.5,115340.0,26.1308,26.1308,26.1051,26.1051,115340.0
2015-06-01 15:55:00,30.5,30.53,30.5,30.52,147210.0,26.1051,26.1308,26.1051,26.1222,147210.0
2015-06-02 09:30:00,30.42,30.44,30.4,30.42,120995.0,26.0366,26.0537,26.0195,26.0366,120995.0
2015-06-02 09:35:00,30.43,30.43,30.37,30.41,25085.0,26.0452,26.0452,25.9938,26.0281,25085.0
2015-06-02 09:40:00,30.39,30.43,30.36,30.42,53160.0,26.011,26.0452,25.9853,26.0366,53160.0
2015-06-02 09:45:00,30.38,30.42,30.38,30.39,16275.0,26.0024,26.0366,26.0024,26.011,16275.0
2015-06-02 09:50:00,30.38,30.4,30.36,30.4,26985.0,26.0024,26.0195,25.9853,26.0195,26985.0
2015-06-02 09:55:00,30.4,30.45,30.4,30.42,46355.0,26.0195,26.0623,26.0195,26.0366,46355.0
2015-06-02 10:00:00,30.43,30.47,30.41,30.46,38080.0,26.0452,26.0794,26.0281,26.0709,38080.0
2015-06-02 10:05:00,30.47,30.48,30.45,30.48,37930.0,26.0794,26.088,26.0623,26.088,37930.0
2015-06-02 10:10:00,30.49,30.51,30.47,30.48,70175.0,26.0965,26.1137,26.0794,26.088,70175.0
2015-06-02 10:15:00,30.49,30.49,30.45,30.47,127600.0,26.0965,26.0965,26.0623,26.0794,127600.0
2015-06-02 10:20:00,30.48,30.52,30.47,30.5,51745.0,26.088,26.1222,26.0794,26.1051,51745.0
2015-06-02 10:25:00,30.52,30.53,30.49,30.49,25500.0,26.1222,26.1308,26.0965,26.0965,25500.0
2015-06-02 10:30:00,30.5,30.51,30.49,30.49,47345.0,26.1051,26.1137,26.0965,26.0965,47345.0
2015-06-02 10:35:00,30.5,30.55,30.5,30.55,127560.0,26.1051,26.1479,26.1051,26.1479,127560.0
2015-06-02 10:40:00,30.54,30.54,30.53,30.53,25380.0,26.1393,26.1393,26.1308,26.1308,25380.0
2015-06-02 10:45:00,30.54,30.55,30.53,30.53,31645.0,26.1393,26.1479,26.1308,26.1308,31645.0
2015-06-02 10:50:00,30.52,30.52,30.5,30.5,20775.0,26.1222,26.1222,26.1051,26.1051,20775.0
2015-06-02 10:55:00,30.5,30.51,30.48,30.48,28000.0,26.1051,26.1137,26.088,26.088,28000.0
2015-06-02 11:00:00,30.48,30.5,30.48,30.49,21030.0,26.088,26.1051,26.088,26.0965,21030.0
2015-06-02 11:05:00,30.49,30.53,30.48,30.53,27495.0,26.0965,26.1308,26.088,26.1308,27495.0
2015-06-02 11:10:00,30.53,30.54,30.52,30.52,38190.0,26.1308,26.1393,26.1222,26.1222,38190.0
2015-06-02 11:15:00,30.52,30.52,30.48,30.48,59995.0,26.1222,26.1222,26.088,26.088,59995.0
2015-06-02 11:20:00,30.48,30.5,30.48,30.5,19610.0,26.088,26.1051,26.088,26.1051,19610.0
2015-06-02 11:25:00,30.5,30.5,30.49,30.5,9630.0,26.1051,26.1051,26.0965,26.1051,9630.0
2015-06-02 11:30:00,30.49,30.51,30.49,30.51,53345.0,26.0965,26.1137,26.0965,26.1137,53345.0
2015-06-02 11:35:00,30.51,30.52,30.51,30.52,31505.0,26.1137,26.1222,26.1137,26.1222,31505.0
2015-06-02 11:40:00,30.53,30.53,30.52,30.52,11980.0,26.1308,26.1308,26.1222,26.1222,11980.0
2015-06-02 11:45:00,30.53,30.53,30.52,30.52,9725.0,26.1308,26.1308,26.1222,26.1222,9725.0
2015-06-02 11:50:00,30.53,30.54,30.52,30.54,29990.0,26.1308,26.1393,26.1222,26.1393,29990.0
2015-06-02 11:55:00,30.54,30.54,30.53,30.53,13025.0,26.1393,26.1393,26.1308,26.1308,13025.0
2015-06-02 12:00:00,30.53,30.58,30.53,30.57,189700.0,26.1308,26.1736,26.1308,26.165,189700.0
2015-06-02 12:05:00,30.58,30.61,30.57,30.6,129590.0,26.1736,26.1993,26.165,26.1907,129590.0
2015-06-02 12:10:00,30.61,30.61,30.58,30.59,27285.0,26.1993,26.1993,26.1736,26.1821,27285.0
2015-06-02 12:15:00,30.59,30.59,30.57,30.58,52115.0,26.1821,26.1821,26.165,26.1736,52115.0
2015-06-02 12:20:00,30.58,30.59,30.58,30.59,6165.0,26.1736,26.1821,26.1736,26.1821,6165.0
2015-06-02 12:25:00,30.59,30.59,30.59,30.59,0.0,26.1821,26.1821,26.1821,26.1821,0.0
2015-06-02 12:30:00,30.58,30.58,30.58,30.58,4290.0,26.1736,26.1736,26.1736,26.1736,4290.0
2015-06-02 12:35:00,30.58,30.61,30.58,30.6,58025.0,26.1736,26.1993,26.1736,26.1907,58025.0
2015-06-02 12:40:00,30.6,30.61,30.59,30.59,25140.0,26.1907,26.1993,26.1821,26.1821,25140.0
2015-06-02 12:45:00,30.6,30.61,30.6,30.61,28195.0,26.1907,26.1993,26.1907,26.1993,28195.0
2015-06-02 12:50:00,30.62,30.64,30.61,30.63,106620.0,26.2078,26.2249,26.1993,26.2164,106620.0
2015-06-02 12:55:00,30.63,30.64,30.63,30.63,12795.0,26.2164,26.2249,26.2164,26.2164,12795.0
2015-06-02 13:00:00,30.63,30.64,30.63,30.63,40050.0,26.2164,26.2249,26.2164,26.2164,40050.0
2015-06-02 13:05:00,30.62,30.62,30.61,30.61,1005.0,26.2078,26.2078,26.1993,26.1993,1005.0
2015-06-02 13:10:00,30.61,30.62,30.61,30.61,3495.0,26.1993,26.2078,26.1993,26.1993,3495.0
2015-06-02 13:15:00,30.61,30.62,30.61,30.62,38370.0,26.1993,26.2078,26.1993,26.2078,38370.0
2015-06-02 13:20:00,30.62,30.63,30.61,30.62,46635.0,26.2078,26.2164,26.1993,26.2078,46635.0
2015-06-02 13:25:00,30.61,30.62,30.61,30.61,20005.0,26.1993,26.2078,26.1993,26.1993,20005.0
2015-06-02 13:30:00,30.62,30.62,30.6,30.6,4095.0,26.2078,26.2078,26.1907,26.1907,4095.0
2015-06-02 13:35:00,30.6,30.61,30.6,30.61,4565.0,26.1907,26.1993,26.1907,26.1993,4565.0
2015-06-02 13:40:00,30.6,30.61,30.6,30.61,27650.0,26.1907,26.1993,26.1907,26.1993,27650.0
2015-06-02 13:45:00,30.61,30.61,30.61,30.61,7645.0,26.1993,26.1993,26.1993,26.1993,7645.0
2015-06-02 13:50:00,30.6,30.62,30.6,30.62,143955.0,26.1907,26.2078,26.1907,26.2078,143955.0
2015-06-02 13:55:00,30.62,30.62,30.62,30.62,14810.0,26.2078,26.2078,26.2078,26.2078,14810.0
2015-06-02 14:00:00,30.62,30.62,30.61,30.61,53295.0,26.2078,26.2078,26.1993,26.1993,53295.0
2015-06-02 14:05:00,30.61,30.62,30.61,30.61,85090.0,26.1993,26.2078,26.1993,26.1993,85090.0
2015-06-02 14:10:00,30.61,30.61,30.57,30.58,180665.0,26.1993,26.1993,26.165,26.1736,180665.0
2015-06-02 14:15:00,30.57,30.58,30.56,30.57,74850.0,26.165,26.1736,26.1565,26.165,74850.0
2015-06-02 14:20:00,30.56,30.57,30.56,30.57,64995.0,26.1565,26.165,26.1565,26.165,64995.0
2015-06-02 14:25:00,30.57,30.57,30.57,30.57,25595.0,26.165,26.165,26.165,26.165,25595.0
2015-06-02 14:30:00,30.57,30.58,30.57,30.57,13055.0,26.165,26.1736,26.165,26.165,13055.0
2015-06-02 14:35:00,30.57,30.57,30.55,30.55,27365.0,26.165,26.165,26.1479,26.1479,27365.0
2015-06-02 14:40:00,30.54,30.55,30.54,30.54,32430.0,26.1393,26.1479,26.1393,26.1393,32430.0
2015-06-02 14:45:00,30.54,30.55,30.53,30.53,91895.0,26.1393,26.1479,26.1308,26.1308,91895.0
2015-06-02 14:50:00,30.52,30.53,30.52,30.53,15170.0,26.1222,26.1308,26.1222,26.1308,15170.0
2015-06-02 14:55:00,30.54,30.56,30.53,30.56,46880.0,26.1393,26.1565,26.1308,26.1565,46880.0
2015-06-02 15:00:00,30.56,30.56,30.55,30.55,12520.0,26.1565,26.1565,26.1479,26.1479,12520.0
2015-06-02 15:05:00,30.55,30.55,30.52,30.53,109100.0,26.1479,26.1479,26.1222,26.1308,109100.0
2015-06-02 15:10:00,30.53,30.55,30.53,30.53,69215.0,26.1308,26.1479,26.1308,26.1308,69215.0
2015-06-02 15:15:00,30.53,30.54,30.53,30.53,40790.0,26.1308,26.1393,26.1308,26.1308,40790.0
2015-06-02 15:20:00,30.54,30.55,30.54,30.54,27495.0,26.1393,26.1479,26.1393,26.1393,27495.0
2015-06-02 15:25:00,30.54,30.55,30.54,30.54,64495.0,26.1393,26.1479,26.1393,26.1393,64495.0
2015-06-02 15:30:00,30.54,30.55,30.53,30.55,43845.0,26.1393,26.1479,26.1308,26.1479,43845.0
2015-06-02 15:35:00,30.55,30.56,30.55,30.55,28985.0,26.1479,26.1565,26.1479,26.1479,28985.0
2015-06-02 15:40:00,30.55,30.55,30.54,30.55,9240.0,26.1479,26.1479,26.1393,26.1479,9240.0
2015-06-02 15:45:00,30.54,30.54,30.53,30.54,93125.0,26.1393,26.1393,26.1308,26.1393,93125.0
2015-06-02 15:50:00,30.53,30.54,30.53,30.54,18850.0,26.1308,26.1393,26.1308,26.1393,18850.0
2015-06-02 15:55:00,30.54,30.55,30.54,30.54,98225.0,26.1393,26.1479,26.1393,26.1393,98225.0
2015-06-03 09:30:00,30.63,30.65,30.55,30.55,200960.0,26.2164,26.2335,26.1479,26.1479,200960.0
2015-06-03 09:35:00,30.53,30.56,30.52,30.53,49980.0,26.1308,26.1565,26.1222,26.1308,49980.0
2015-06-03 09:40:00,30.54,30.6,30.54,30.59,132245.0,26.1393,26.1907,26.1393,26.1821,132245.0
2015-06-03 09:45:00,30.59,30.61,30.58,30.6,133180.0,26.1821,26.1993,26.1736,26.1907,133180.0
2015-06-03 09:50:00,30.6,30.6,30.55,30.58,215330.0,26.1907,26.1907,26.1479,26.1736,215330.0
2015-06-03 09:55:00,30.58,30.62,30.58,30.61,19835.0,26.1736,26.2078,26.1736,26.1993,19835.0
2015-06-03 10:00:00,30.62,30.63,30.58,30.63,271215.0,26.2078,26.2164,26.1736,26.2164,271215.0
2015-06-03 10:05:00,30.63,30.65,30.62,30.63,196720.0,26.2164,26.2335,26.2078,26.2164,196720.0
2015-06-03 10:10:00,30.64,30.71,30.64,30.7,427940.0,26.2249,26.2848,26.2249,26.2763,427940.0
2015-06-03 10:15:00,30.7,30.71,30.68,30.69,258000.0,26.2763,26.2848,26.2592,26.2677,258000.0
2015-06-03 10:20:00,30.69,30.73,30.69,30.71,72755.0,26.2677,26.302,26.2677,26.2848,72755.0
2015-06-03 10:25:00,30.71,30.76,30.71,30.76,269710.0,26.2848,26.3276,26.2848,26.3276,269710.0
2015-06-03 10:30:00,30.76,30.8,30.76,30.76,224720.0,26.3276,26.3619,26.3276,26.3276,224720.0
2015-06-03 10:35:00,30.75,30.76,30.75,30.75,21300.0,26.3191,26.3276,26.3191,26.3191,21300.0
2015-06-03 10:40:00,30.75,30.76,30.73,30.75,95725.0,26.3191,26.3276,26.302,26.3191,95725.0
2015-06-03 10:45:00,30.75,30.79,30.75,30.79,183505.0,26.3191,26.3533,26.3191,26.3533,183505.0
2015-06-03 10:50:00,30.79,30.8,30.77,30.78,31065.0,26.3533,26.3619,26.3362,26.3448,31065.0
2015-06-03 10:55:00,30.77,30.78,30.77,30.78,56665.0,26.3362,26.3448,26.3362,26.3448,56665.0
2015-06-03 11:00:00,30.78,30.81,30.78,30.81,118280.0,26.3448,26.3704,26.3448,26.3704,118280.0
2015-06-03 11:05:00,30.8,30.8,30.76,30.77,19925.0,26.3619,26.3619,26.3276,26.3362,19925.0
2015-06-03 11:10:00,30.76,30.79,30.75,30.79,33415.0,26.3276,26.3533,26.3191,26.3533,33415.0
2015-06-03 11:15:00,30.79,30.82,30.79,30.82,62750.0,26.3533,26.379,26.3533,26.379,62750.0
2015-06-03 11:20:00,30.82,30.82,30.8,30.81,40245.0,26.379,26.379,26.3619,26.3704,40245.0
2015-06-03 11:25:00,30.8,30.8,30.77,30.78,178015.0,26.3619,26.3619,26.3362,26.3448,178015.0
2015-06-03 11:30:00,30.78,30.79,30.78,30.78,114200.0,26.3448,26.3533,26.3448,26.3448,114200.0
2015-06-03 11:35:00,30.78,30.78,30.76,30.76,41460.0,26.3448,26.3448,26.3276,26.3276,41460.0
2015-06-03 11:40:00,30.76,30.76,30.72,30.74,85915.0,26.3276,26.3276,26.2934,26.3105,85915.0
2015-06-03 11:45:00,30.74,30.76,30.74,30.75,41290.0,26.3105,26.3276,26.3105,26.3191,41290.0
2015-06-03 11:50:00,30.73,30.73,30.71,30.73,99065.0,26.302,26.302,26.2848,26.302,99065.0
2015-06-03 11:55:00,30.73,30.75,30.73,30.75,20315.0,26.302,26.3191,26.302,26.3191,20315.0
2015-06-03 12:00:00,30.74,30.75,30.73,30.73,30165.0,26.3105,26.3191,26.302,26.302,30165.0
2015-06-03 12:05:00,30.74,30.74,30.71,30.72,30050.0,26.3105,26.3105,26.2848,26.2934,30050.0
2015-06-03 12:10:00,30.73,30.73,30.72,30.72,3715.0,26.302,26.302,26.2934,26.2934,3715.0
2015-06-03 12:15:00,30.72,30.72,30.7,30.7,76410.0,26.2934,26.2934,26.2763,26.2763,76410.0
2015-06-03 12:20:00,30.7,30.7,30.67,30.68,53220.0,26.2763,26.2763,26.2506,26.2592,53220.0
2015-06-03 12:25:00,30.68,30.68,30.66,30.68,71450.0,26.2592,26.2592,26.242,26.2592,71450.0
2015-06-03 12:30:00,30.68,30.69,30.66,30.66,57940.0,26.2592,26.2677,26.242,26.242,57940.0
2015-06-03 12:35:00,30.66,30.69,30.66,30.68,74965.0,26.242,26.2677,26.242,26.2592,74965.0
2015-06-03 12:40:00,30.68,30.69,30.67,30.67,38795.0,26.2592,26.2677,26.2506,26.2506,38795.0
2015-06-03 12:45:00,30.67,30.68,30.65,30.67,20125.0,26.2506,26.2592,26.2335,26.2506,20125.0
2015-06-03 12:50:00,30.67,30.67,30.66,30.67,37905.0,26.2506,26.2506,26.242,26.2506,37905.0
2015-06-03 12:55:00,30.67,30.69,30.66,30.68,37720.0,26.2506,26.2677,26.242,26.2592,37720.0
2015-06-03 13:00:00,30.68,30.68,30.67,30.67,14500.0,26.2592,26.2592,26.2506,26.2506,14500.0
2015-06-03 13:05:00,30.67,30.69,30.67,30.68,23600.0,26.2506,26.2677,26.2506,26.2592,23600.0
2015-06-03 13:10:00,30.68,30.7,30.67,30.7,35530.0,26.2592,26.2763,26.2506,26.2763,35530.0
2015-06-03 13:15:00,30.7,30.7,30.69,30.69,27885.0,26.2763,26.2763,26.2677,26.2677,27885.0
2015-06-03 13:20:00,30.69,30.7,30.69,30.69,69615.0,26.2677,26.2763,26.2677,26.2677,69615.0
2015-06-03 13:25:00,30.7,30.7,30.7,30.7,3735.0,26.2763,26.2763,26.2763,26.2763,3735.0
2015-06-03 13:30:00,30.7,30.7,30.67,30.69,108475.0,26.2763,26.2763,26.2506,26.2677,108475.0
2015-06-03 13:35:00,30.7,30.7,30.69,30.69,37240.0,26.2763,26.2763,26.2677,26.2677,37240.0
2015-06-03 13:40:00,30.7,30.71,30.69,30.7,47880.0,26.2763,26.2848,26.2677,26.2763,47880.0
2015-06-03 13:45:00,30.7,30.7,30.69,30.7,30310.0,26.2763,26.2763,26.2677,26.2763,30310.0
2015-06-03 13:50:00,30.7,30.72,30.7,30.71,40520.0,26.2763,26.2934,26.2763,26.2848,40520.0
2015-06-03 13:55:00,30.72,30.72,30.7,30.71,11755.0,26.2934,26.2934,26.2763,26.2848,11755.0
2015-06-03 14:00:00,30.72,30.73,30.72,30.72,21155.0,26.2934,26.302,26.2934,26.2934,21155.0
2015-06-03 14:05:00,30.72,30.73,30.72,30.72,15450.0,26.2934,26.302,26.2934,26.2934,15450.0
2015-06-03 14:10:00,30.72,30.73,30.72,30.72,70030.0,26.2934,26.302,26.2934,26.2934,70030.0
2015-06-03 14:15:00,30.73,30.74,30.73,30.74,42330.0,26.302,26.3105,26.302,26.3105,42330.0
2015-06-03 14:20:00,30.74,30.74,30.73,30.74,6575.0,26.3105,26.3105,26.302,26.3105,6575.0
2015-06-03 14:25:00,30.74,30.75,30.74,30.74,12460.0,26.3105,26.3191,26.3105,26.3105,12460.0
2015-06-03 14:30:00,30.74,30.74,30.72,30.72,24390.0,26.3105,26.3105,26.2934,26.2934,24390.0
2015-06-03 14:35:00,30.73,30.73,30.73,30.73,24290.0,26.302,26.302,26.302,26.302,24290.0
2015-06-03 14:40:00,30.73,30.74,30.73,30.73,6780.0,26.302,26.3105,26.302,26.302,6780.0
2015-06-03 14:45:00,30.73,30.73,30.73,30.73,28785.0,26.302,26.302,26.302,26.302,28785.0
2015-06-03 14:50:00,30.73,30.74,30.72,30.72,25600.0,26.302,26.3105,26.2934,26.2934,25600.0
2015-06-03 14:55:00,30.72,30.72,30.71,30.71,9565.0,26.2934,26.2934,26.2848,26.2848,9565.0
2015-06-03 15:00:00,30.72,30.73,30.7,30.7,30870.0,26.2934,26.302,26.2763,26.2763,30870.0
2015-06-03 15:05:00,30.71,30.72,30.71,30.72,11625.0,26.2848,26.2934,26.2848,26.2934,11625.0
2015-06-03 15:10:00,30.72,30.73,30.72,30.72,41190.0,26.2934,26.302,26.2934,26.2934,41190.0
2015-06-03 15:15:00,30.71,30.71,30.69,30.7,54335.0,26.2848,26.2848,26.2677,26.2763,54335.0
2015-06-03 15:20:00,30.7,30.7,30.69,30.7,15350.0,26.2763,26.2763,26.2677,26.2763,15350.0
2015-06-03 15:25:00,30.7,30.71,30.7,30.7,18220.0,26.2763,26.2848,26.2763,26.2763,18220.0
2015-06-03 15:30:00,30.7,30.71,30.69,30.71,21995.0,26.2763,26.2848,26.2677,26.2848,21995.0
2015-06-03 15:35:00,30.71,30.73,30.71,30.73,48195.0,26.2848,26.302,26.2848,26.302,48195.0
2015-06-03 15:40:00,30.73,30.73,30.7,30.71,43150.0,26.302,26.302,26.2763,26.2848,43150.0
2015-06-03 15:45:00,30.71,30.71,30.7,30.7,41100.0,26.2848,26.2848,26.2763,26.2763,41100.0
2015-06-03 15:50:00,30.7,30.71,30.7,30.7,101150.0,26.2763,26.2848,26.2763,26.2763,101150.0
2015-06-03 15:55:00,30.7,30.71,30.68,30.7,198995.0,26.2763,26.2848,26.2592,26.2763,198995.0
2015-06-04 09:30:00,30.58,30.6,30.52,30.56,139250.0,26.1736,26.1907,26.1222,26.1565,139250.0
2015-06-04 09:35:00,30.53,30.53,30.47,30.53,52285.0,26.1308,26.1308,26.0794,26.1308,52285.0
2015-06-04 09:40:00,30.57,30.59,30.54,30.54,37825.0,26.165,26.1821,26.1393,26.1393,37825.0
2015-06-04 09:45:00,30.54,30.57,30.53,30.54,126575.0,26.1393,26.165,26.1308,26.1393,126575.0
2015-06-04 09:50:00,30.53,30.59,30.51,30.58,143890.0,26.1308,26.1821,26.1137,26.1736,143890.0
2015-06-04 09:55:00,30.59,30.59,30.57,30.58,159665.0,26.1821,26.1821,26.165,26.1736,159665.0
2015-06-04 10:00:00,30.58,30.63,30.57,30.61,104555.0,26.1736,26.2164,26.165,26.1993,104555.0
2015-06-04 10:05:00,30.61,30.62,30.59,30.6,137255.0,26.1993,26.2078,26.1821,26.1907,137255.0
2015-06-04 10:10:00,30.6,30.61,30.58,30.58,139530.0,26.1907,26.1993,26.1736,26.1736,139530.0
2015-06-04 10:15:00,30.58,30.59,30.57,30.59,96635.0,26.1736,26.1821,26.165,26.1821,96635.0
2015-06-04 10:20:00,30.6,30.6,30.58,30.59,113165.0,26.1907,26.1907,26.1736,26.1821,113165.0
2015-06-04 10:25:00,30.59,30.59,30.56,30.57,119365.0,26.1821,26.1821,26.1565,26.165,119365.0
2015-06-04 10:30:00,30.57,30.57,30.51,30.52,97505.0,26.165,26.165,26.1137,26.1222,97505.0
2015-06-04 10:35:00,30.53,30.55,30.51,30.54,128665.0,26.1308,26.1479,26.1137,26.1393,128665.0
2015-06-04 10:40:00,30.54,30.58,30.54,30.57,140400.0,26.1393,26.1736,26.1393,26.165,140400.0
2015-06-04 10:45:00,30.57,30.57,30.55,30.57,79455.0,26.165,26.165,26.1479,26.165,79455.0
2015-06-04 10:50:00,30.57,30.58,30.55,30.56,93075.0,26.165,26.1736,26.1479,26.1565,93075.0
2015-06-04 10:55:00,30.55,30.57,30.53,30.53,132585.0,26.1479,26.165,26.1308,26.1308,132585.0
2015-06-04 11:00:00,30.52,30.53,30.51,30.52,105845.0,26.1222,26.1308,26.1137,26.1222,105845.0
2015-06-04 11:05:00,30.52,30.52,30.47,30.5,105250.0,26.1222,26.1222,26.0794,26.1051,105250.0
2015-06-04 11:10:00,30.49,30.57,30.49,30.56,156640.0,26.0965,26.165,26.0965,26.1565,156640.0
2015-06-04 11:15:00,30.56,30.56,30.53,30.53,113355.0,26.1565,26.1565,26.1308,26.1308,113355.0
2015-06-04 11:20:00,30.54,30.55,30.53,30.55,78725.0,26.1393,26.1479,26.1308,26.1479,78725.0
2015-06-04 11:25:00,30.55,30.56,30.54,30.54,117570.0,26.1479,26.1565,26.1393,26.1393,117570.0
2015-06-04 11:30:00,30.54,30.54,30.51,30.51,86945.0,26.1393,26.1393,26.1137,26.1137,86945.0
2015-06-04 11:35:00,30.52,30.52,30.5,30.52,142760.0,26.1222,26.1222,26.1051,26.1222,142760.0
2015-06-04 11:40:00,30.52,30.55,30.52,30.52,119305.0,26.1222,26.1479,26.1222,26.1222,119305.0
2015-06-04 11:45:00,30.51,30.51,30.49,30.5,126550.0,26.1137,26.1137,26.0965,26.1051,126550.0
2015-06-04 11:50:00,30.51,30.53,30.51,30.51,79275.0,26.1137,26.1308,26.1137,26.1137,79275.0
2015-06-04 11:55:00,30.51,30.52,30.49,30.51,112830.0,26.1137,26.1222,26.0965,26.1137,112830.0
2015-06-04 12:00:00,30.51,30.52,30.5,30.51,108810.0,26.1137,26.1222,26.1051,26.1137,108810.0
2015-06-04 12:05:00,30.51,30.52,30.51,30.52,70155.0,26.1137,26.1222,26.1137,26.1222,70155.0
2015-06-04 12:10:00,30.52,30.53,30.51,30.52,117060.0,26.1222,26.1308,26.1137,26.1222,117060.0
2015-06-04 12:15:00,30.52,30.53,30.51,30.51,113775.0,26.1222,26.1308,26.1137,26.1137,113775.0
2015-06-04 12:20:00,30.51,30.51,30.5,30.5,43300.0,26.1137,26.1137,26.1051,26.1051,43300.0
2015-06-04 12:25:00,30.51,30.53,30.51,30.53,243475.0,26.1137,26.1308,26.1137,26.1308,243475.0
2015-06-04 12:30:00,30.52,30.54,30.51,30.54,149695.0,26.1222,26.1393,26.1137,26.1393,149695.0
2015-06-04 12:35:00,30.54,30.54,30.53,30.54,64455.0,26.1393,26.1393,26.1308,26.1393,64455.0
2015-06-04 12:40:00,30.54,30.54,30.52,30.53,108560.0,26.1393,26.1393,26.1222,26.1308,108560.0
2015-06-04 12:45:00,30.53,30.54,30.53,30.53,31020.0,26.1308,26.1393,26.1308,26.1308,31020.0
2015-06-04 12:50:00,30.53,30.53,30.52,30.52,73075.0,26.1308,26.1308,26.1222,26.1222,73075.0
2015-06-04 12:55:00,30.52,30.52,30.51,30.51,113765.0,26.1222,26.1222,26.1137,26.1137,113765.0
2015-06-04 13:00:00,30.51,30.51,30.48,30.48,168315.0,26.1137,26.1137,26.088,26.088,168315.0
2015-06-04 13:05:00,30.49,30.49,30.46,30.46,179545.0,26.0965,26.0965,26.0709,26.0709,179545.0
2015-06-04 13:10:00,30.46,30.49,30.46,30.48,108915.0,26.0709,26.0965,26.0709,26.088,108915.0
2015-06-04 13:15:00,30.48,30.48,30.41,30.41,164450.0,26.088,26.088,26.0281,26.0281,164450.0
2015-06-04 13:20:00,30.41,30.41,30.39,30.41,98350.0,26.0281,26.0281,26.011,26.0281,98350.0
2015-06-04 13:25:00,30.41,30.42,30.4,30.41,81845.0,26.0281,26.0366,26.0195,26.0281,81845.0
2015-06-04 13:30:00,30.41,30.41,30.4,30.41,138985.0,26.0281,26.0281,26.0195,26.0281,138985.0
2015-06-04 13:35:00,30.41,30.42,30.4,30.42,74345.0,26.0281,26.0366,26.0195,26.0366,74345.0
2015-06-04 13:40:00,30.41,30.42,30.41,30.42,70045.0,26.0281,26.0366,26.0281,26.0366,70045.0
2015-06-04 13:45:00,30.42,30.42,30.4,30.4,118445.0,26.0366,26.0366,26.0195,26.0195,118445.0
2015-06-04 13:50:00,30.4,30.42,30.4,30.41,144030.0,26.0195,26.0366,26.0195,26.0281,144030.0
2015-06-04 13:55:00,30.41,30.42,30.41,30.41,65445.0,26.0281,26.0366,26.0281,26.0281,65445.0
2015-06-04 14:00:00,30.41,30.42,30.39,30.42,176105.0,26.0281,26.0366,26.011,26.0366,176105.0
2015-06-04 14:05:00,30.42,30.42,30.4,30.4,120345.0,26.0366,26.0366,26.0195,26.0195,120345.0
2015-06-04 14:10:00,30.4,30.42,30.39,30.42,52540.0,26.0195,26.0366,26.011,26.0366,52540.0
2015-06-04 14:15:00,30.43,30.43,30.41,30.41,124670.0,26.0452,26.0452,26.0281,26.0281,124670.0
2015-06-04 14:20:00,30.42,30.44,30.42,30.44,60900.0,26.0366,26.0537,26.0366,26.0537,60900.0
2015-06-04 14:25:00,30.44,30.44,30.42,30.43,131850.0,26.0537,26.0537,26.0366,26.0452,131850.0
2015-06-04 14:30:00,30.42,30.43,30.41,30.42,154280.0,26.0366,26.0452,26.0281,26.0366,154280.0
2015-06-04 14:35:00,30.42,30.42,30.4,30.41,143470.0,26.0366,26.0366,26.0195,26.0281,143470.0
2015-06-04 14:40:00,30.41,30.43,30.41,30.42,135615.0,26.0281,26.0452,26.0281,26.0366,135615.0
2015-06-04 14:45:00,30.42,30.43,30.41,30.41,82795.0,26.0366,26.0452,26.0281,26.0281,82795.0
2015-06-04 14:50:00,30.41,30.43,30.41,30.42,95815.0,26.0281,26.0452,26.0281,26.0366,95815.0
2015-06-04 14:55:00,30.42,30.44,30.42,30.44,89160.0,26.0366,26.0537,26.0366,26.0537,89160.0
2015-06-04 15:00:00,30.44,30.45,30.44,30.45,92010.0,26.0537,26.0623,26.0537,26.0623,92010.0
2015-06-04 15:05:00,30.45,30.45,30.43,30.44,132365.0,26.0623,26.0623,26.0452,26.0537,132365.0
2015-06-04 15:10:00,30.44,30.44,30.43,30.44,173825.0,26.0537,26.0537,26.0452,26.0537,173825.0
2015-06-04 15:15:00,30.44,30.44,30.41,30.42,307540.0,26.0537,26.0537,26.0281,26.0366,307540.0
2015-06-04 15:20:00,30.41,30.42,30.41,30.41,181635.0,26.0281,26.0366,26.0281,26.0281,181635.0
2015-06-04 15:25:00,30.41,30.43,30.41,30.42,239825.0,26.0281,26.0452,26.0281,26.0366,239825.0
2015-06-04 15:30:00,30.42,30.42,30.41,30.42,247105.0,26.0366,26.0366,26.0281,26.0366,247105.0
2015-06-04 15:35:00,30.42,30.42,30.41,30.42,241375.0,26.0366,26.0366,26.0281,26.0366,241375.0
2015-06-04 15:40:00,30.42,30.43,30.41,30.42,88200.0,26.0366,26.0452,26.0281,26.0366,88200.0
2015-06-04 15:45:00,30.42,30.42,30.41,30.41,49885.0,26.0366,26.0366,26.0281,26.0281,49885.0
2015-06-04 15:50:00,30.4,30.41,30.39,30.39,61830.0,26.0195,26.0281,26.011,26.011,61830.0
2015-06-04 15:55:00,30.39,30.42,30.39,30.42,163610.0,26.011,26.0366,26.011,26.0366,163610.0
2015-06-05 09:30:00,30.38,30.39,30.27,30.28,133290.0,26.0024,26.011,25.9082,25.9168,133290.0
2015-06-05 09:35:00,30.27,30.29,30.22,30.23,107760.0,25.9082,25.9254,25.8654,25.874,107760.0
2015-06-05 09:40:00,30.22,30.26,30.19,30.25,67660.0,25.8654,25.8997,25.8398,25.8911,67660.0
2015-06-05 09:45:00,30.25,30.28,30.25,30.26,59065.0,25.8911,25.9168,25.8911,25.8997,59065.0
2015-06-05 09:50:00,30.27,30.34,30.26,30.34,24425.0,25.9082,25.9682,25.8997,25.9682,24425.0
2015-06-05 09:55:00,30.33,30.37,30.33,30.37,50500.0,25.9596,25.9938,25.9596,25.9938,50500.0
2015-06-05 10:00:00,30.36,30.43,30.36,30.42,130900.0,25.9853,26.0452,25.9853,26.0366,130900.0
2015-06-05 10:05:00,30.41,30.43,30.38,30.38,59805.0,26.0281,26.0452,26.0024,26.0024,59805.0
2015-06-05 10:10:00,30.38,30.39,30.37,30.38,90600.0,26.0024,26.011,25.9938,26.0024,90600.0
2015-06-05 10:15:00,30.38,30.4,30.38,30.38,16700.0,26.0024,26.0195,26.0024,26.0024,16700.0
2015-06-05 10:20:00,30.4,30.44,30.4,30.44,53730.0,26.0195,26.0537,26.0195,26.0537,53730.0
2015-06-05 10:25:00,30.44,30.45,30.41,30.41,19865.0,26.0537,26.0623,26.0281,26.0281,19865.0
2015-06-05 10:30:00,30.41,30.45,30.41,30.43,55955.0,26.0281,26.0623,26.0281,26.0452,55955.0
2015-06-05 10:35:00,30.44,30.46,30.44,30.45,88895.0,26.0537,26.0709,26.0537,26.0623,88895.0
2015-06-05 10:40:00,30.45,30.45,30.41,30.42,111375.0,26.0623,26.0623,26.0281,26.0366,111375.0
2015-06-05 10:45:00,30.41,30.41,30.37,30.37,99645.0,26.0281,26.0281,25.9938,25.9938,99645.0
2015-06-05 10:50:00,30.37,30.38,30.34,30.35,46635.0,25.9938,26.0024,25.9682,25.9767,46635.0
2015-06-05 10:55:00,30.35,30.39,30.34,30.38,135995.0,25.9767,26.011,25.9682,26.0024,135995.0
2015-06-05 11:00:00,30.39,30.41,30.38,30.41,23360.0,26.011,26.0281,26.0024,26.0281,23360.0
2015-06-05 11:05:00,30.41,30.41,30.4,30.4,27175.0,26.0281,26.0281,26.0195,26.0195,27175.0
2015-06-05 11:10:00,30.4,30.41,30.4,30.41,1500.0,26.0195,26.0281,26.0195,26.0281,1500.0
2015-06-05 11:15:00,30.4,30.41,30.38,30.41,16890.0,26.0195,26.0281,26.0024,26.0281,16890.0
2015-06-05 11:20:00,30.41,30.42,30.41,30.42,170390.0,26.0281,26.0366,26.0281,26.0366,170390.0
2015-06-05 11:25:00,30.41,30.43,30.4,30.42,108470.0,26.0281,26.0452,26.0195,26.0366,108470.0
2015-06-05 11:30:00,30.42,30.42,30.4,30.4,38390.0,26.0366,26.0366,26.0195,26.0195,38390.0
2015-06-05 11:35:00,30.4,30.4,30.39,30.4,63615.0,26.0195,26.0195,26.011,26.0195,63615.0
2015-06-05 11:40:00,30.41,30.42,30.41,30.41,18575.0,26.0281,26.0366,26.0281,26.0281,18575.0
2015-06-05 11:45:00,30.41,30.41,30.39,30.41,50735.0,26.0281,26.0281,26.011,26.0281,50735.0
2015-06-05 11:50:00,30.41,30.43,30.4,30.43,31470.0,26.0281,26.0452,26.0195,26.0452,31470.0
2015-06-05 11:55:00,30.43,30.43,30.42,30.42,16125.0,26.0452,26.0452,26.0366,26.0366,16125.0
2015-06-05 12:00:00,30.42,30.42,30.41,30.41,4220.0,26.0366,26.0366,26.0281,26.0281,4220.0
2015-06-05 12:05:00,30.41,30.42,30.41,30.42,8220.0,26.0281,26.0366,26.0281,26.0366,8220.0
2015-06-05 12:10:00,30.43,30.43,30.42,30.43,19035.0,26.0452,26.0452,26.0366,26.0452,19035.0
2015-06-05 12:15:00,30.43,30.43,30.42,30.43,9355.0,26.0452,26.0452,26.0366,26.0452,9355.0
2015-06-05 12:20:00,30.43,30.43,30.4,30.4,21395.0,26.0452,26.0452,26.0195,26.0195,21395.0
2015-06-05 12:25:00,30.41,30.41,30.4,30.4,3080.0,26.0281,26.0281,26.0195,26.0195,3080.0
2015-06-05 12:30:00,30.4,30.4,30.39,30.4,23120.0,26.0195,26.0195,26.011,26.0195,23120.0
2015-06-05 12:35:00,30.4,30.4,30.39,30.4,17850.0,26.0195,26.0195,26.011,26.0195,17850.0
2015-06-05 12:40:00,30.4,30.44,30.39,30.43,80485.0,26.0195,26.0537,26.011,26.0452,80485.0
2015-06-05 12:45:00,30.43,30.43,30.42,30.43,5680.0,26.0452,26.0452,26.0366,26.0452,5680.0
2015-06-05 12:50:00,30.43,30.45,30.43,30.45,19620.0,26.0452,26.0623,26.0452,26.0623,19620.0
2015-06-05 12:55:00,30.46,30.46,30.45,30.45,2400.0,26.0709,26.0709,26.0623,26.0623,2400.0
2015-06-05 13:00:00,30.45,30.46,30.45,30.45,30370.0,26.0623,26.0709,26.0623,26.0623,30370.0
2015-06-05 13:05:00,30.45,30.47,30.45,30.46,30415.0,26.0623,26.0794,26.0623,26.0709,30415.0
2015-06-05 13:10:00,30.47,30.47,30.45,30.45,18020.0,26.0794,26.0794,26.0623,26.0623,18020.0
2015-06-05 13:15:00,30.45,30.46,30.45,30.46,34575.0,26.0623,26.0709,26.0623,26.0709,34575.0
2015-06-05 13:20:00,30.47,30.47,30.47,30.47,14035.0,26.0794,26.0794,26.0794,26.0794,14035.0
2015-06-05 13:25:00,30.47,30.47,30.45,30.47,45305.0,26.0794,26.0794,26.0623,26.0794,45305.0
2015-06-05 13:30:00,30.47,30.48,30.47,30.48,13885.0,26.0794,26.088,26.0794,26.088,13885.0
2015-06-05 13:35:00,30.47,30.47,30.45,30.47,34270.0,26.0794,26.0794,26.0623,26.0794,34270.0
2015-06-05 13:40:00,30.47,30.47,30.46,30.46,18805.0,26.0794,26.0794,26.0709,26.0709,18805.0
2015-06-05 13:45:00,30.46,30.46,30.45,30.45,14500.0,26.0709,26.0709,26.0623,26.0623,14500.0
2015-06-05 13:50:00,30.46,30.47,30.46,30.47,12975.0,26.0709,26.0794,26.0709,26.0794,12975.0
2015-06-05 13:55:00,30.46,30.47,30.46,30.47,15490.0,26.0709,26.0794,26.0709,26.0794,15490.0
2015-06-05 14:00:00,30.48,30.48,30.47,30.48,39630.0,26.088,26.088,26.0794,26.088,39630.0
2015-06-05 14:05:00,30.49,30.49,30.48,30.49,17530.0,26.0965,26.0965,26.088,26.0965,17530.0
2015-06-05 14:10:00,30.49,30.5,30.49,30.5,27120.0,26.0965,26.1051,26.0965,26.1051,27120.0
2015-06-05 14:15:00,30.5,30.51,30.5,30.51,28295.0,26.1051,26.1137,26.1051,26.1137,28295.0
2015-06-05 14:20:00,30.51,30.51,30.49,30.49,22950.0,26.1137,26.1137,26.0965,26.0965,22950.0
2015-06-05 14:25:00,30.5,30.5,30.48,30.49,12345.0,26.1051,26.1051,26.088,26.0965,12345.0
2015-06-05 14:30:00,30.49,30.5,30.49,30.5,17810.0,26.0965,26.1051,26.0965,26.1051,17810.0
2015-06-05 14:35:00,30.5,30.51,30.5,30.5,21410.0,26.1051,26.1137,26.1051,26.1051,21410.0
2015-06-05 14:40:00,30.5,30.5,30.49,30.49,5745.0,26.1051,26.1051,26.0965,26.0965,5745.0
2015-06-05 14:45:00,30.5,30.5,30.48,30.49,19805.0,26.1051,26.1051,26.088,26.0965,19805.0
2015-06-05 14:50:00,30.5,30.53,30.5,30.53,10515.0,26.1051,26.1308,26.1051,26.1308,10515.0
2015-06-05 14:55:00,30.53,30.53,30.52,30.52,46770.0,26.1308,26.1308,26.1222,26.1222,46770.0
2015-06-05 15:00:00,30.53,30.53,30.52,30.53,8815.0,26.1308,26.1308,26.1222,26.1308,8815.0
2015-06-05 15:05:00,30.52,30.53,30.52,30.52,25525.0,26.1222,26.1308,26.1222,26.1222,25525.0
2015-06-05 15:10:00,30.52,30.53,30.52,30.52,25850.0,26.1222,26.1308,26.1222,26.1222,25850.0
2015-06-05 15:15:00,30.52,30.52,30.5,30.5,17595.0,26.1222,26.1222,26.1051,26.1051,17595.0
2015-06-05 15:20:00,30.49,30.5,30.49,30.5,8670.0,26.0965,26.1051,26.0965,26.1051,8670.0
2015-06-05 15:25:00,30.5,30.5,30.49,30.49,8260.0,26.1051,26.1051,26.0965,26.0965,8260.0
2015-06-05 15:30:00,30.49,30.52,30.49,30.51,37415.0,26.0965,26.1222,26.0965,26.1137,37415.0
2015-06-05 15:35:00,30.51,30.51,30.48,30.49,29495.0,26.1137,26.1137,26.088,26.0965,29495.0
2015-06-05 15:40:00,30.48,30.49,30.47,30.48,27740.0,26.088,26.0965,26.0794,26.088,27740.0
2015-06-05 15:45:00,30.48,30.5,30.48,30.5,32960.0,26.088,26.1051,26.088,26.1051,32960.0
2015-06-05 15:50:00,30.5,30.51,30.5,30.51,100415.0,26.1051,26.1137,26.1051,26.1137,100415.0
2015-06-05 15:55:00,30.51,30.53,30.51,30.51,187945.0,26.1137,26.1308,26.1137,26.1137,187945.0
2015-06-08 09:30:00,30.48,30.52,30.45,30.49,113480.0,26.088,26.1222,26.0623,26.0965,113480.0
2015-06-08 09:35:00,30.49,30.52,30.48,30.5,80345.0,26.0965,26.1222,26.088,26.1051,80345.0
2015-06-08 09:40:00,30.49,30.55,30.49,30.5,23370.0,26.0965,26.1479,26.0965,26.1051,23370.0
2015-06-08 09:45:00,30.49,30.51,30.49,30.5,7250.0,26.0965,26.1137,26.0965,26.1051,7250.0
2015-06-08 09:50:00,30.5,30.5,30.44,30.47,39835.0,26.1051,26.1051,26.0537,26.0794,39835.0
2015-06-08 09:55:00,30.45,30.47,30.45,30.46,10285.0,26.0623,26.0794,26.0623,26.0709,10285.0
2015-06-08 10:00:00,30.45,30.46,30.43,30.46,18150.0,26.0623,26.0709,26.0452,26.0709,18150.0
2015-06-08 10:05:00,30.46,30.48,30.46,30.47,39125.0,26.0709,26.088,26.0709,26.0794,39125.0
2015-06-08 10:10:00,30.47,30.48,30.46,30.48,22455.0,26.0794,26.088,26.0709,26.088,22455.0
2015-06-08 10:15:00,30.47,30.48,30.46,30.46,6540.0,26.0794,26.088,26.0709,26.0709,6540.0
2015-06-08 10:20:00,30.46,30.49,30.46,30.48,20125.0,26.0709,26.0965,26.0709,26.088,20125.0
2015-06-08 10:25:00,30.48,30.48,30.47,30.47,19435.0,26.088,26.088,26.0794,26.0794,19435.0
2015-06-08 10:30:00,30.47,30.48,30.45,30.47,24990.0,26.0794,26.088,26.0623,26.0794,24990.0
2015-06-08 10:35:00,30.47,30.48,30.47,30.47,33445.0,26.0794,26.088,26.0794,26.0794,33445.0
2015-06-08 10:40:00,30.47,30.49,30.46,30.46,24815.0,26.0794,26.0965,26.0709,26.0709,24815.0
2015-06-08 10:45:00,30.46,30.46,30.44,30.45,27005.0,26.0709,26.0709,26.0537,26.0623,27005.0
2015-06-08 10:50:00,30.45,30.46,30.44,30.45,36295.0,26.0623,26.0709,26.0537,26.0623,36295.0
2015-06-08 10:55:00,30.45,30.46,30.45,30.45,14065.0,26.0623,26.0709,26.0623,26.0623,14065.0
2015-06-08 11:00:00,30.45,30.47,30.44,30.46,11030.0,26.0623,26.0794,26.0537,26.0709,11030.0
2015-06-08 11:05:00,30.45,30.47,30.43,30.46,28065.0,26.0623,26.0794,26.0452,26.0709,28065.0
2015-06-08 11:10:00,30.46,30.46,30.44,30.46,26005.0,26.0709,26.0709,26.0537,26.0709,26005.0
2015-06-08 11:15:00,30.46,30.46,30.44,30.45,11800.0,26.0709,26.0709,26.0537,26.0623,11800.0
2015-06-08 11:20:00,30.45,30.46,30.45,30.45,32095.0,26.0623,26.0709,26.0623,26.0623,32095.0
2015-06-08 11:25:00,30.45,30.45,30.41,30.41,38760.0,26.0623,26.0623,26.0281,26.0281,38760.0
2015-06-08 11:30:00,30.4,30.41,30.4,30.41,13150.0,26.0195,26.0281,26.0195,26.0281,13150.0
2015-06-08 11:35:00,30.41,30.41,30.4,30.41,62520.0,26.0281,26.0281,26.0195,26.0281,62520.0
2015-06-08 11:40:00,30.4,30.4,30.39,30.4,37005.0,26.0195,26.0195,26.011,26.0195,37005.0
2015-06-08 11:45:00,30.4,30.4,30.38,30.39,28110.0,26.0195,26.0195,26.0024,26.011,28110.0
2015-06-08 11:50:00,30.38,30.38,30.36,30.37,35060.0,26.0024,26.0024,25.9853,25.9938,35060.0
2015-06-08 11:55:00,30.37,30.38,30.37,30.37,8895.0,25.9938,26.0024,25.9938,25.9938,8895.0
2015-06-08 12:00:00,30.37,30.38,30.36,30.37,28560.0,25.9938,26.0024,25.9853,25.9938,28560.0
2015-06-08 12:05:00,30.37,30.38,30.37,30.38,7970.0,25.9938,26.0024,25.9938,26.0024,7970.0
2015-06-08 12:10:00,30.37,30.38,30.37,30.37,4500.0,25.9938,26.0024,25.9938,25.9938,4500.0
2015-06-08 12:15:00,30.38,30.39,30.38,30.39,4500.0,26.0024,26.011,26.0024,26.011,4500.0
2015-06-08 12:20:00,30.38,30.39,30.38,30.38,5125.0,26.0024,26.011,26.0024,26.0024,5125.0
2015-06-08 12:25:00,30.38,30.4,30.38,30.39,15750.0,26.0024,26.0195,26.0024,26.011,15750.0
2015-06-08 12:30:00,30.39,30.4,30.39,30.4,8500.0,26.011,26.0195,26.011,26.0195,8500.0
2015-06-08 12:35:00,30.39,30.41,30.39,30.39,7295.0,26.011,26.0281,26.011,26.011,7295.0
2015-06-08 12:40:00,30.39,30.39,30.38,30.38,4650.0,26.011,26.011,26.0024,26.0024,4650.0
2015-06-08 12:45:00,30.37,30.37,30.36,30.37,11750.0,25.9938,25.9938,25.9853,25.9938,11750.0
2015-06-08 12:50:00,30.37,30.37,30.37,30.37,7145.0,25.9938,25.9938,25.9938,25.9938,7145.0
2015-06-08 12:55:00,30.36,30.36,30.34,30.35,44655.0,25.9853,25.9853,25.9682,25.9767,44655.0
2015-06-08 13:00:00,30.34,30.35,30.34,30.34,14875.0,25.9682,25.9767,25.9682,25.9682,14875.0
2015-06-08 13:05:00,30.34,30.35,30.33,30.34,10185.0,25.9682,25.9767,25.9596,25.9682,10185.0
2015-06-08 13:10:00,30.34,30.34,30.33,30.34,5500.0,25.9682,25.9682,25.9596,25.9682,5500.0
2015-06-08 13:15:00,30.34,30.34,30.33,30.34,21635.0,25.9682,25.9682,25.9596,25.9682,21635.0
2015-06-08 13:20:00,30.34,30.35,30.34,30.34,10470.0,25.9682,25.9767,25.9682,25.9682,10470.0
2015-06-08 13:25:00,30.34,30.34,30.33,30.33,10125.0,25.9682,25.9682,25.9596,25.9596,10125.0
2015-06-08 13:30:00,30.33,30.33,30.31,30.31,43420.0,25.9596,25.9596,25.9425,25.9425,43420.0
2015-06-08 13:35:00,30.3,30.31,30.3,30.3,24815.0,25.9339,25.9425,25.9339,25.9339,24815.0
2015-06-08 13:40:00,30.31,30.32,30.31,30.32,18980.0,25.9425,25.951,25.9425,25.951,18980.0
2015-06-08 13:45:00,30.32,30.33,30.32,30.32,224390.0,25.951,25.9596,25.951,25.951,224390.0
2015-06-08 13:50:00,30.32,30.33,30.31,30.33,39235.0,25.951,25.9596,25.9425,25.9596,39235.0
2015-06-08 13:55:00,30.33,30.34,30.33,30.33,11215.0,25.9596,25.9682,25.9596,25.9596,11215.0
2015-06-08 14:00:00,30.34,30.34,30.32,30.32,7500.0,25.9682,25.9682,25.951,25.951,7500.0
2015-06-08 14:05:00,30.33,30.33,30.31,30.32,49505.0,25.9596,25.9596,25.9425,25.951,49505.0
2015-06-08 14:10:00,30.32,30.32,30.31,30.32,43175.0,25.951,25.951,25.9425,25.951,43175.0
2015-06-08 14:15:00,30.32,30.32,30.31,30.32,26665.0,25.951,25.951,25.9425,25.951,26665.0
2015-06-08 14:20:00,30.32,30.33,30.32,30.33,31310.0,25.951,25.9596,25.951,25.9596,31310.0
2015-06-08 14:25:00,30.33,30.35,30.33,30.35,23000.0,25.9596,25.9767,25.9596,25.9767,23000.0
2015-06-08 14:30:00,30.36,30.39,30.36,30.39,81635.0,25.9853,26.011,25.9853,26.011,81635.0
2015-06-08 14:35:00,30.39,30.41,30.39,30.4,55095.0,26.011,26.0281,26.011,26.0195,55095.0
2015-06-08 14:40:00,30.4,30.41,30.39,30.4,38680.0,26.0195,26.0281,26.011,26.0195,38680.0
2015-06-08 14:45:00,30.41,30.41,30.39,30.39,20170.0,26.0281,26.0281,26.011,26.011,20170.0
2015-06-08 14:50:00,30.4,30.42,30.39,30.4,50105.0,26.0195,26.0366,26.011,26.0195,50105.0
2015-06-08 14:55:00,30.4,30.41,30.39,30.41,28620.0,26.0195,26.0281,26.011,26.0281,28620.0
2015-06-08 15:00:00,30.4,30.4,30.38,30.39,48120.0,26.0195,26.0195,26.0024,26.011,48120.0
2015-06-08 15:05:00,30.39,30.39,30.38,30.38,25735.0,26.011,26.011,26.0024,26.0024,25735.0
2015-06-08 15:10:00,30.38,30.38,30.36,30.38,52000.0,26.0024,26.0024,25.9853,26.0024,52000.0
2015-06-08 15:15:00,30.38,30.38,30.37,30.37,22390.0,26.0024,26.0024,25.9938,25.9938,22390.0
2015-06-08 15:20:00,30.37,30.38,30.35,30.35,50740.0,25.9938,26.0024,25.9767,25.9767,50740.0
2015-06-08 15:25:00,30.35,30.36,30.34,30.36,59845.0,25.9767,25.9853,25.9682,25.9853,59845.0
2015-06-08 15:30:00,30.36,30.36,30.35,30.36,28005.0,25.9853,25.9853,25.9767,25.9853,28005.0
2015-06-08 15:35:00,30.35,30.35,30.34,30.34,42965.0,25.9767,25.9767,25.9682,25.9682,42965.0
2015-06-08 15:40:00,30.34,30.36,30.34,30.35,59520.0,25.9682,25.9853,25.9682,25.9767,59520.0
2015-06-08 15:45:00,30.35,30.36,30.34,30.35,37925.0,25.9767,25.9853,25.9682,25.9767,37925.0
2015-06-08 15:50:00,30.35,30.35,30.33,30.33,32630.0,25.9767,25.9767,25.9596,25.9596,32630.0
2015-06-08 15:55:00,30.33,30.34,30.31,30.31,160860.0,25.9596,25.9682,25.9425,25.9425,160860.0
2015-06-09 09:30:00,30.32,30.36,30.31,30.31,92860.0,25.951,25.9853,25.9425,25.9425,92860.0
2015-06-09 09:35:00,30.33,30.35,30.29,30.29,21110.0,25.9596,25.9767,25.9254,25.9254,21110.0
2015-06-09 09:40:00,30.29,30.32,30.23,30.27,46850.0,25.9254,25.951,25.874,25.9082,46850.0
2015-06-09 09:45:00,30.25,30.26,30.23,30.26,46205.0,25.8911,25.8997,25.874,25.8997,46205.0
2015-06-09 09:50:00,30.26,30.27,30.24,30.25,15170.0,25.8997,25.9082,25.8826,25.8911,15170.0
2015-06-09 09:55:00,30.25,30.25,30.21,30.21,20315.0,25.8911,25.8911,25.8569,25.8569,20315.0
2015-06-09 10:00:00,30.22,30.22,30.19,30.19,45990.0,25.8654,25.8654,25.8398,25.8398,45990.0
2015-06-09 10:05:00,30.2,30.22,30.17,30.22,19485.0,25.8483,25.8654,25.8227,25.8654,19485.0
2015-06-09 10:10:00,30.24,30.24,30.23,30.24,10485.0,25.8826,25.8826,25.874,25.8826,10485.0
2015-06-09 10:15:00,30.23,30.23,30.2,30.2,6135.0,25.874,25.874,25.8483,25.8483,6135.0
2015-06-09 10:20:00,30.19,30.2,30.18,30.19,12320.0,25.8398,25.8483,25.8312,25.8398,12320.0
2015-06-09 10:25:00,30.17,30.17,30.14,30.14,39445.0,25.8227,25.8227,25.797,25.797,39445.0
2015-06-09 10:30:00,30.14,30.15,30.12,30.15,61290.0,25.797,25.8055,25.7799,25.8055,61290.0
2015-06-09 10:35:00,30.16,30.18,30.15,30.18,25175.0,25.8141,25.8312,25.8055,25.8312,25175.0
2015-06-09 10:40:00,30.19,30.21,30.19,30.21,15675.0,25.8398,25.8569,25.8398,25.8569,15675.0
2015-06-09 10:45:00,30.21,30.21,30.2,30.21,21545.0,25.8569,25.8569,25.8483,25.8569,21545.0
2015-06-09 10:50:00,30.21,30.23,30.2,30.22,30590.0,25.8569,25.874,25.8483,25.8654,30590.0
2015-06-09 10:55:00,30.22,30.25,30.21,30.25,51695.0,25.8654,25.8911,25.8569,25.8911,51695.0
2015-06-09 11:00:00,30.25,30.29,30.25,30.29,11500.0,25.8911,25.9254,25.8911,25.9254,11500.0
2015-06-09 11:05:00,30.29,30.3,30.28,30.28,19570.0,25.9254,25.9339,25.9168,25.9168,19570.0
2015-06-09 11:10:00,30.28,30.3,30.28,30.29,29655.0,25.9168,25.9339,25.9168,25.9254,29655.0
2015-06-09 11:15:00,30.3,30.31,30.27,30.29,12680.0,25.9339,25.9425,25.9082,25.9254,12680.0
2015-06-09 11:20:00,30.29,30.29,30.28,30.29,17440.0,25.9254,25.9254,25.9168,25.9254,17440.0
2015-06-09 11:25:00,30.29,30.29,30.29,30.29,5895.0,25.9254,25.9254,25.9254,25.9254,5895.0
2015-06-09 11:30:00,30.3,30.34,30.3,30.33,24910.0,25.9339,25.9682,25.9339,25.9596,24910.0
2015-06-09 11:35:00,30.33,30.33,30.32,30.33,5585.0,25.9596,25.9596,25.951,25.9596,5585.0
2015-06-09 11:40:00,30.33,30.34,30.32,30.34,9550.0,25.9596,25.9682,25.951,25.9682,9550.0
2015-06-09 11:45:00,30.33,30.33,30.32,30.32,15520.0,25.9596,25.9596,25.951,25.951,15520.0
2015-06-09 11:50:00,30.31,30.32,30.31,30.32,7000.0,25.9425,25.951,25.9425,25.951,7000.0
2015-06-09 11:55:00,30.31,30.31,30.3,30.31,13940.0,25.9425,25.9425,25.9339,25.9425,13940.0
2015-06-09 12:00:00,30.31,30.32,30.3,30.31,8425.0,25.9425,25.951,25.9339,25.9425,8425.0
2015-06-09 12:05:00,30.31,30.31,30.31,30.31,5575.0,25.9425,25.9425,25.9425,25.9425,5575.0
2015-06-09 12:10:00,30.31,30.31,30.29,30.29,7035.0,25.9425,25.9425,25.9254,25.9254,7035.0
2015-06-09 12:15:00,30.3,30.3,30.28,30.28,14455.0,25.9339,25.9339,25.9168,25.9168,14455.0
2015-06-09 12:20:00,30.27,30.28,30.27,30.28,11770.0,25.9082,25.9168,25.9082,25.9168,11770.0
2015-06-09 12:25:00,30.28,30.29,30.28,30.28,16870.0,25.9168,25.9254,25.9168,25.9168,16870.0
2015-06-09 12:30:00,30.28,30.29,30.27,30.29,9440.0,25.9168,25.9254,25.9082,25.9254,9440.0
2015-06-09 12:35:00,30.28,30.29,30.28,30.29,10285.0,25.9168,25.9254,25.9168,25.9254,10285.0
2015-06-09 12:40:00,30.28,30.3,30.28,30.29,13335.0,25.9168,25.9339,25.9168,25.9254,13335.0
2015-06-09 12:45:00,30.29,30.29,30.28,30.29,10235.0,25.9254,25.9254,25.9168,25.9254,10235.0
2015-06-09 12:50:00,30.28,30.29,30.28,30.28,20360.0,25.9168,25.9254,25.9168,25.9168,20360.0
2015-06-09 12:55:00,30.29,30.31,30.29,30.3,13920.0,25.9254,25.9425,25.9254,25.9339,13920.0
2015-06-09 13:00:00,30.31,30.34,30.31,30.33,26110.0,25.9425,25.9682,25.9425,25.9596,26110.0
2015-06-09 13:05:00,30.33,30.33,30.32,30.32,21500.0,25.9596,25.9596,25.951,25.951,21500.0
2015-06-09 13:10:00,30.32,30.33,30.31,30.31,29825.0,25.951,25.9596,25.9425,25.9425,29825.0
2015-06-09 13:15:00,30.31,30.31,30.31,30.31,8300.0,25.9425,25.9425,25.9425,25.9425,8300.0
2015-06-09 13:20:00,30.32,30.33,30.31,30.31,94500.0,25.951,25.9596,25.9425,25.9425,94500.0
2015-06-09 13:25:00,30.31,30.32,30.31,30.32,35175.0,25.9425,25.951,25.9425,25.951,35175.0
2015-06-09 13:30:00,30.32,30.32,30.3,30.3,21310.0,25.951,25.951,25.9339,25.9339,21310.0
2015-06-09 13:35:00,30.3,30.31,30.29,30.29,30855.0,25.9339,25.9425,25.9254,25.9254,30855.0
2015-06-09 13:40:00,30.29,30.3,30.27,30.27,28215.0,25.9254,25.9339,25.9082,25.9082,28215.0
2015-06-09 13:45:00,30.28,30.28,30.27,30.28,21270.0,25.9168,25.9168,25.9082,25.9168,21270.0
2015-06-09 13:50:00,30.28,30.29,30.27,30.28,31545.0,25.9168,25.9254,25.9082,25.9168,31545.0
2015-06-09 13:55:00,30.28,30.28,30.27,30.28,29875.0,25.9168,25.9168,25.9082,25.9168,29875.0
2015-06-09 14:00:00,30.28,30.3,30.27,30.29,86720.0,25.9168,25.9339,25.9082,25.9254,86720.0
2015-06-09 14:05:00,30.3,30.3,30.29,30.3,40505.0,25.9339,25.9339,25.9254,25.9339,40505.0
2015-06-09 14:10:00,30.29,30.3,30.28,30.28,25765.0,25.9254,25.9339,25.9168,25.9168,25765.0
2015-06-09 14:15:00,30.28,30.29,30.27,30.29,8820.0,25.9168,25.9254,25.9082,25.9254,8820.0
2015-06-09 14:20:00,30.29,30.3,30.29,30.29,12355.0,25.9254,25.9339,25.9254,25.9254,12355.0
2015-06-09 14:25:00,30.29,30.3,30.29,30.3,17625.0,25.9254,25.9339,25.9254,25.9339,17625.0
2015-06-09 14:30:00,30.3,30.3,30.3,30.3,10250.0,25.9339,25.9339,25.9339,25.9339,10250.0
2015-06-09 14:35:00,30.3,30.31,30.29,30.3,90570.0,25.9339,25.9425,25.9254,25.9339,90570.0
2015-06-09 14:40:00,30.31,30.31,30.3,30.3,28150.0,25.9425,25.9425,25.9339,25.9339,28150.0
2015-06-09 14:45:00,30.3,30.31,30.29,30.29,10775.0,25.9339,25.9425,25.9254,25.9254,10775.0
2015-06-09 14:50:00,30.29,30.29,30.26,30.26,42550.0,25.9254,25.9254,25.8997,25.8997,42550.0
2015-06-09 14:55:00,30.26,30.28,30.26,30.28,10605.0,25.8997,25.9168,25.8997,25.9168,10605.0
2015-06-09 15:00:00,30.27,30.27,30.26,30.26,15920.0,25.9082,25.9082,25.8997,25.8997,15920.0
2015-06-09 15:05:00,30.27,30.27,30.25,30.25,27535.0,25.9082,25.9082,25.8911,25.8911,27535.0
2015-06-09 15:10:00,30.25,30.26,30.24,30.26,19305.0,25.8911,25.8997,25.8826,25.8997,19305.0
2015-06-09 15:15:00,30.25,30.26,30.25,30.26,25425.0,25.8911,25.8997,25.8911,25.8997,25425.0
2015-06-09 15:20:00,30.25,30.26,30.24,30.25,17405.0,25.8911,25.8997,25.8826,25.8911,17405.0
2015-06-09 15:25:00,30.25,30.25,30.23,30.23,27790.0,25.8911,25.8911,25.874,25.874,27790.0
2015-06-09 15:30:00,30.23,30.23,30.22,30.22,53280.0,25.874,25.874,25.8654,25.8654,53280.0
2015-06-09 15:35:00,30.22,30.24,30.22,30.24,24180.0,25.8654,25.8826,25.8654,25.8826,24180.0
2015-06-09 15:40:00,30.24,30.25,30.23,30.24,135335.0,25.8826,25.8911,25.874,25.8826,135335.0
2015-06-09 15:45:00,30.24,30.25,30.24,30.25,213065.0,25.8826,25.8911,25.8826,25.8911,213065.0
2015-06-09 15:50:00,30.25,30.27,30.25,30.26,100095.0,25.8911,25.9082,25.8911,25.8997,100095.0
2015-06-09 15:55:00,30.26,30.26,30.24,30.25,223760.0,25.8997,25.8997,25.8826,25.8911,223760.0
2015-06-10 09:30:00,30.41,30.43,30.36,30.42,56480.0,26.0281,26.0452,25.9853,26.0366,56480.0
2015-06-10 09:35:00,30.43,30.48,30.43,30.46,31770.0,26.0452,26.088,26.0452,26.0709,31770.0
2015-06-10 09:40:00,30.48,30.49,30.47,30.49,36125.0,26.088,26.0965,26.0794,26.0965,36125.0
2015-06-10 09:45:00,30.5,30.53,30.5,30.51,52985.0,26.1051,26.1308,26.1051,26.1137,52985.0
2015-06-10 09:50:00,30.52,30.53,30.51,30.52,24235.0,26.1222,26.1308,26.1137,26.1222,24235.0
2015-06-10 09:55:00,30.52,30.53,30.5,30.5,81760.0,26.1222,26.1308,26.1051,26.1051,81760.0
2015-06-10 10:00:00,30.51,30.52,30.5,30.51,27560.0,26.1137,26.1222,26.1051,26.1137,27560.0
2015-06-10 10:05:00,30.51,30.55,30.51,30.55,65925.0,26.1137,26.1479,26.1137,26.1479,65925.0
2015-06-10 10:10:00,30.55,30.55,30.52,30.53,34590.0,26.1479,26.1479,26.1222,26.1308,34590.0
2015-06-10 10:15:00,30.53,30.54,30.52,30.53,578730.0,26.1308,26.1393,26.1222,26.1308,578730.0
2015-06-10 10:20:00,30.53,30.55,30.53,30.54,10500.0,26.1308,26.1479,26.1308,26.1393,10500.0
2015-06-10 10:25:00,30.55,30.55,30.53,30.54,12345.0,26.1479,26.1479,26.1308,26.1393,12345.0
2015-06-10 10:30:00,30.55,30.58,30.55,30.58,53670.0,26.1479,26.1736,26.1479,26.1736,53670.0
2015-06-10 10:35:00,30.59,30.61,30.59,30.59,20125.0,26.1821,26.1993,26.1821,26.1821,20125.0
2015-06-10 10:40:00,30.59,30.6,30.58,30.6,55605.0,26.1821,26.1907,26.1736,26.1907,55605.0
2015-06-10 10:45:00,30.6,30.6,30.59,30.59,30620.0,26.1907,26.1907,26.1821,26.1821,30620.0
2015-06-10 10:50:00,30.59,30.59,30.58,30.58,25775.0,26.1821,26.1821,26.1736,26.1736,25775.0
2015-06-10 10:55:00,30.59,30.61,30.59,30.61,26335.0,26.1821,26.1993,26.1821,26.1993,26335.0
2015-06-10 11:00:00,30.61,30.62,30.61,30.61,13115.0,26.1993,26.2078,26.1993,26.1993,13115.0
2015-06-10 11:05:00,30.61,30.62,30.6,30.61,33000.0,26.1993,26.2078,26.1907,26.1993,33000.0
2015-06-10 11:10:00,30.61,30.69,30.61,30.66,90775.0,26.1993,26.2677,26.1993,26.242,90775.0
2015-06-10 11:15:00,30.66,30.68,30.64,30.64,58590.0,26.242,26.2592,26.2249,26.2249,58590.0
2015-06-10 11:20:00,30.64,30.64,30.62,30.62,8580.0,26.2249,26.2249,26.2078,26.2078,8580.0
2015-06-10 11:25:00,30.63,30.65,30.62,30.65,74230.0,26.2164,26.2335,26.2078,26.2335,74230.0
2015-06-10 11:30:00,30.65,30.67,30.65,30.66,25215.0,26.2335,26.2506,26.2335,26.242,25215.0
2015-06-10 11:35:00,30.66,30.66,30.65,30.65,22475.0,26.242,26.242,26.2335,26.2335,22475.0
2015-06-10 11:40:00,30.65,30.66,30.64,30.65,19595.0,26.2335,26.242,26.2249,26.2335,19595.0
2015-06-10 11:45:00,30.64,30.65,30.64,30.64,16375.0,26.2249,26.2335,26.2249,26.2249,16375.0
2015-06-10 11:50:00,30.63,30.64,30.63,30.63,25765.0,26.2164,26.2249,26.2164,26.2164,25765.0
2015-06-10 11:55:00,30.64,30.65,30.63,30.63,24585.0,26.2249,26.2335,26.2164,26.2164,24585.0
2015-06-10 12:00:00,30.62,30.65,30.62,30.65,24570.0,26.2078,26.2335,26.2078,26.2335,24570.0
2015-06-10 12:05:00,30.65,30.66,30.64,30.64,30245.0,26.2335,26.242,26.2249,26.2249,30245.0
2015-06-10 12:10:00,30.64,30.65,30.64,30.64,19615.0,26.2249,26.2335,26.2249,26.2249,19615.0
2015-06-10 12:15:00,30.64,30.65,30.63,30.64,150660.0,26.2249,26.2335,26.2164,26.2249,150660.0
2015-06-10 12:20:00,30.65,30.65,30.64,30.65,14350.0,26.2335,26.2335,26.2249,26.2335,14350.0
2015-06-10 12:25:00,30.65,30.65,30.64,30.65,36775.0,26.2335,26.2335,26.2249,26.2335,36775.0
2015-06-10 12:30:00,30.64,30.66,30.64,30.65,58465.0,26.2249,26.242,26.2249,26.2335,58465.0
2015-06-10 12:35:00,30.65,30.65,30.63,30.63,40885.0,26.2335,26.2335,26.2164,26.2164,40885.0
2015-06-10 12:40:00,30.63,30.64,30.62,30.63,44710.0,26.2164,26.2249,26.2078,26.2164,44710.0
2015-06-10 12:45:00,30.63,30.64,30.63,30.64,52900.0,26.2164,26.2249,26.2164,26.2249,52900.0
2015-06-10 12:50:00,30.64,30.64,30.63,30.63,54665.0,26.2249,26.2249,26.2164,26.2164,54665.0
2015-06-10 12:55:00,30.64,30.64,30.63,30.63,57370.0,26.2249,26.2249,26.2164,26.2164,57370.0
2015-06-10 13:00:00,30.63,30.65,30.63,30.64,35355.0,26.2164,26.2335,26.2164,26.2249,35355.0
2015-06-10 13:05:00,30.64,30.64,30.63,30.64,38780.0,26.2249,26.2249,26.2164,26.2249,38780.0
2015-06-10 13:10:00,30.64,30.64,30.63,30.63,20015.0,26.2249,26.2249,26.2164,26.2164,20015.0
2015-06-10 13:15:00,30.63,30.63,30.6,30.6,75420.0,26.2164,26.2164,26.1907,26.1907,75420.0
2015-06-10 13:20:00,30.6,30.62,30.6,30.62,54945.0,26.1907,26.2078,26.1907,26.2078,54945.0
2015-06-10 13:25:00,30.61,30.62,30.61,30.61,43015.0,26.1993,26.2078,26.1993,26.1993,43015.0
2015-06-10 13:30:00,30.6,30.61,30.59,30.61,75405.0,26.1907,26.1993,26.1821,26.1993,75405.0
2015-06-10 13:35:00,30.61,30.62,30.61,30.61,12270.0,26.1993,26.2078,26.1993,26.1993,12270.0
2015-06-10 13:40:00,30.61,30.61,30.6,30.61,95130.0,26.1993,26.1993,26.1907,26.1993,95130.0
2015-06-10 13:45:00,30.6,30.61,30.6,30.61,114140.0,26.1907,26.1993,26.1907,26.1993,114140.0
2015-06-10 13:50:00,30.61,30.62,30.61,30.61,131610.0,26.1993,26.2078,26.1993,26.1993,131610.0
2015-06-10 13:55:00,30.61,30.62,30.61,30.62,29275.0,26.1993,26.2078,26.1993,26.2078,29275.0
2015-06-10 14:00:00,30.62,30.65,30.62,30.64,185450.0,26.2078,26.2335,26.2078,26.2249,185450.0
2015-06-10 14:05:00,30.65,30.65,30.63,30.63,59440.0,26.2335,26.2335,26.2164,26.2164,59440.0
2015-06-10 14:10:00,30.63,30.64,30.62,30.64,61915.0,26.2164,26.2249,26.2078,26.2249,61915.0
2015-06-10 14:15:00,30.64,30.65,30.63,30.65,28440.0,26.2249,26.2335,26.2164,26.2335,28440.0
2015-06-10 14:20:00,30.65,30.66,30.65,30.66,63880.0,26.2335,26.242,26.2335,26.242,63880.0
2015-06-10 14:25:00,30.65,30.66,30.65,30.65,65820.0,26.2335,26.242,26.2335,26.2335,65820.0
2015-06-10 14:30:00,30.65,30.65,30.64,30.64,102635.0,26.2335,26.2335,26.2249,26.2249,102635.0
2015-06-10 14:35:00,30.64,30.64,30.63,30.63,91520.0,26.2249,26.2249,26.2164,26.2164,91520.0
2015-06-10 14:40:00,30.63,30.64,30.63,30.64,48485.0,26.2164,26.2249,26.2164,26.2249,48485.0
2015-06-10 14:45:00,30.64,30.64,30.62,30.62,34785.0,26.2249,26.2249,26.2078,26.2078,34785.0
2015-06-10 14:50:00,30.62,30.63,30.62,30.63,41980.0,26.2078,26.2164,26.2078,26.2164,41980.0
2015-06-10 14:55:00,30.63,30.64,30.63,30.64,16640.0,26.2164,26.2249,26.2164,26.2249,16640.0
2015-06-10 15:00:00,30.63,30.63,30.63,30.63,51320.0,26.2164,26.2164,26.2164,26.2164,51320.0
2015-06-10 15:05:00,30.63,30.64,30.62,30.62,37750.0,26.2164,26.2249,26.2078,26.2078,37750.0
2015-06-10 15:10:00,30.63,30.63,30.62,30.62,22910.0,26.2164,26.2164,26.2078,26.2078,22910.0
2015-06-10 15:15:00,30.62,30.63,30.62,30.63,272905.0,26.2078,26.2164,26.2078,26.2164,272905.0
2015-06-10 15:20:00,30.63,30.64,30.62,30.63,30255.0,26.2164,26.2249,26.2078,26.2164,30255.0
2015-06-10 15:25:00,30.63,30.63,30.62,30.62,15020.0,26.2164,26.2164,26.2078,26.2078,15020.0
2015-06-10 15:30:00,30.62,30.63,30.62,30.62,91440.0,26.2078,26.2164,26.2078,26.2078,91440.0
2015-06-10 15:35:00,30.62,30.62,30.61,30.61,41415.0,26.2078,26.2078,26.1993,26.1993,41415.0
2015-06-10 15:40:00,30.61,30.62,30.6,30.61,44225.0,26.1993,26.2078,26.1907,26.1993,44225.0
2015-06-10 15:45:00,30.61,30.63,30.61,30.63,204125.0,26.1993,26.2164,26.1993,26.2164,204125.0
2015-06-10 15:50:00,30.63,30.64,30.61,30.61,131120.0,26.2164,26.2249,26.1993,26.1993,131120.0
2015-06-10 15:55:00,30.61,30.61,30.59,30.59,277840.0,26.1993,26.1993,26.1821,26.1821,277840.0
2015-06-11 09:30:00,30.66,30.69,30.62,30.68,69885.0,26.242,26.2677,26.2078,26.2592,69885.0
2015-06-11 09:35:00,30.68,30.7,30.68,30.7,22565.0,26.2592,26.2763,26.2592,26.2763,22565.0
2015-06-11 09:40:00,30.7,30.7,30.66,30.7,18035.0,26.2763,26.2763,26.242,26.2763,18035.0
2015-06-11 09:45:00,30.7,30.7,30.68,30.7,11705.0,26.2763,26.2763,26.2592,26.2763,11705.0
2015-06-11 09:50:00,30.7,30.72,30.7,30.71,23540.0,26.2763,26.2934,26.2763,26.2848,23540.0
2015-06-11 09:55:00,30.71,30.73,30.71,30.73,30380.0,26.2848,26.302,26.2848,26.302,30380.0
2015-06-11 10:00:00,30.73,30.75,30.72,30.74,29045.0,26.302,26.3191,26.2934,26.3105,29045.0
2015-06-11 10:05:00,30.75,30.75,30.74,30.74,24605.0,26.3191,26.3191,26.3105,26.3105,24605.0
2015-06-11 10:10:00,30.74,30.74,30.73,30.74,51835.0,26.3105,26.3105,26.302,26.3105,51835.0
2015-06-11 10:15:00,30.74,30.77,30.74,30.77,76035.0,26.3105,26.3362,26.3105,26.3362,76035.0
2015-06-11 10:20:00,30.77,30.77,30.75,30.76,25725.0,26.3362,26.3362,26.3191,26.3276,25725.0
2015-06-11 10:25:00,30.74,30.75,30.73,30.73,358135.0,26.3105,26.3191,26.302,26.302,358135.0
2015-06-11 10:30:00,30.73,30.73,30.68,30.69,88450.0,26.302,26.302,26.2592,26.2677,88450.0
2015-06-11 10:35:00,30.67,30.68,30.64,30.66,73900.0,26.2506,26.2592,26.2249,26.242,73900.0
2015-06-11 10:40:00,30.66,30.7,30.66,30.69,19760.0,26.242,26.2763,26.242,26.2677,19760.0
2015-06-11 10:45:00,30.69,30.7,30.68,30.7,7545.0,26.2677,26.2763,26.2592,26.2763,7545.0
2015-06-11 10:50:00,30.69,30.69,30.68,30.68,27765.0,26.2677,26.2677,26.2592,26.2592,27765.0
2015-06-11 10:55:00,30.67,30.68,30.66,30.66,17035.0,26.2506,26.2592,26.242,26.242,17035.0
2015-06-11 11:00:00,30.65,30.67,30.65,30.67,40680.0,26.2335,26.2506,26.2335,26.2506,40680.0
2015-06-11 11:05:00,30.66,30.69,30.66,30.69,21630.0,26.242,26.2677,26.242,26.2677,21630.0
2015-06-11 11:10:00,30.69,30.7,30.69,30.69,22395.0,26.2677,26.2763,26.2677,26.2677,22395.0
2015-06-11 11:15:00,30.68,30.69,30.67,30.67,17475.0,26.2592,26.2677,26.2506,26.2506,17475.0
2015-06-11 11:20:00,30.67,30.68,30.67,30.68,3115.0,26.2506,26.2592,26.2506,26.2592,3115.0
2015-06-11 11:25:00,30.68,30.68,30.67,30.68,8535.0,26.2592,26.2592,26.2506,26.2592,8535.0
2015-06-11 11:30:00,30.68,30.69,30.68,30.69,19285.0,26.2592,26.2677,26.2592,26.2677,19285.0
2015-06-11 11:35:00,30.69,30.7,30.69,30.7,15845.0,26.2677,26.2763,26.2677,26.2763,15845.0
2015-06-11 11:40:00,30.7,30.71,30.69,30.69,14115.0,26.2763,26.2848,26.2677,26.2677,14115.0
2015-06-11 11:45:00,30.7,30.71,30.7,30.7,8670.0,26.2763,26.2848,26.2763,26.2763,8670.0
2015-06-11 11:50:00,30.7,30.71,30.69,30.71,13140.0,26.2763,26.2848,26.2677,26.2848,13140.0
2015-06-11 11:55:00,30.71,30.71,30.7,30.7,21390.0,26.2848,26.2848,26.2763,26.2763,21390.0
2015-06-11 12:00:00,30.7,30.71,30.7,30.71,32790.0,26.2763,26.2848,26.2763,26.2848,32790.0
2015-06-11 12:05:00,30.71,30.71,30.7,30.7,14850.0,26.2848,26.2848,26.2763,26.2763,14850.0
2015-06-11 12:10:00,30.7,30.7,30.7,30.7,6800.0,26.2763,26.2763,26.2763,26.2763,6800.0
2015-06-11 12:15:00,30.69,30.7,30.69,30.7,5515.0,26.2677,26.2763,26.2677,26.2763,5515.0
2015-06-11 12:20:00,30.69,30.7,30.68,30.68,33985.0,26.2677,26.2763,26.2592,26.2592,33985.0
2015-06-11 12:25:00,30.68,30.69,30.68,30.69,19875.0,26.2592,26.2677,26.2592,26.2677,19875.0
2015-06-11 12:30:00,30.69,30.7,30.69,30.69,7025.0,26.2677,26.2763,26.2677,26.2677,7025.0
2015-06-11 12:35:00,30.69,30.7,30.69,30.7,7720.0,26.2677,26.2763,26.2677,26.2763,7720.0
2015-06-11 12:40:00,30.69,30.71,30.69,30.7,15205.0,26.2677,26.2848,26.2677,26.2763,15205.0
2015-06-11 12:45:00,30.71,30.71,30.69,30.69,81500.0,26.2848,26.2848,26.2677,26.2677,81500.0
2015-06-11 12:50:00,30.69,30.7,30.69,30.7,32935.0,26.2677,26.2763,26.2677,26.2763,32935.0
2015-06-11 12:55:00,30.7,30.71,30.7,30.71,8880.0,26.2763,26.2848,26.2763,26.2848,8880.0
2015-06-11 13:00:00,30.7,30.7,30.7,30.7,15560.0,26.2763,26.2763,26.2763,26.2763,15560.0
2015-06-11 13:05:00,30.7,30.7,30.69,30.69,6465.0,26.2763,26.2763,26.2677,26.2677,6465.0
2015-06-11 13:10:00,30.69,30.7,30.69,30.7,18265.0,26.2677,26.2763,26.2677,26.2763,18265.0
2015-06-11 13:15:00,30.7,30.7,30.7,30.7,3125.0,26.2763,26.2763,26.2763,26.2763,3125.0
2015-06-11 13:20:00,30.7,30.71,30.7,30.71,8130.0,26.2763,26.2848,26.2763,26.2848,8130.0
2015-06-11 13:25:00,30.71,30.72,30.71,30.72,46215.0,26.2848,26.2934,26.2848,26.2934,46215.0
2015-06-11 13:30:00,30.72,30.72,30.71,30.72,23810.0,26.2934,26.2934,26.2848,26.2934,23810.0
2015-06-11 13:35:00,30.72,30.72,30.71,30.71,4500.0,26.2934,26.2934,26.2848,26.2848,4500.0
2015-06-11 13:40:00,30.71,30.72,30.71,30.72,52010.0,26.2848,26.2934,26.2848,26.2934,52010.0
2015-06-11 13:45:00,30.72,30.74,30.72,30.73,59950.0,26.2934,26.3105,26.2934,26.302,59950.0
2015-06-11 13:50:00,30.74,30.74,30.73,30.73,236465.0,26.3105,26.3105,26.302,26.302,236465.0
2015-06-11 13:55:00,30.73,30.73,30.73,30.73,34215.0,26.302,26.302,26.302,26.302,34215.0
2015-06-11 14:00:00,30.73,30.74,30.73,30.73,117325.0,26.302,26.3105,26.302,26.302,117325.0
2015-06-11 14:05:00,30.73,30.73,30.73,30.73,28520.0,26.302,26.302,26.302,26.302,28520.0
2015-06-11 14:10:00,30.73,30.74,30.73,30.73,29680.0,26.302,26.3105,26.302,26.302,29680.0
2015-06-11 14:15:00,30.73,30.73,30.72,30.72,59990.0,26.302,26.302,26.2934,26.2934,59990.0
2015-06-11 14:20:00,30.73,30.73,30.72,30.73,29130.0,26.302,26.302,26.2934,26.302,29130.0
2015-06-11 14:25:00,30.73,30.73,30.72,30.73,105115.0,26.302,26.302,26.2934,26.302,105115.0
2015-06-11 14:30:00,30.73,30.73,30.72,30.73,23570.0,26.302,26.302,26.2934,26.302,23570.0
2015-06-11 14:35:00,30.73,30.73,30.72,30.73,26410.0,26.302,26.302,26.2934,26.302,26410.0
2015-06-11 14:40:00,30.72,30.73,30.72,30.73,19820.0,26.2934,26.302,26.2934,26.302,19820.0
2015-06-11 14:45:00,30.73,30.73,30.72,30.73,22260.0,26.302,26.302,26.2934,26.302,22260.0
2015-06-11 14:50:00,30.72,30.73,30.71,30.71,52930.0,26.2934,26.302,26.2848,26.2848,52930.0
2015-06-11 14:55:00,30.71,30.72,30.71,30.72,65185.0,26.2848,26.2934,26.2848,26.2934,65185.0
2015-06-11 15:00:00,30.72,30.72,30.72,30.72,50065.0,26.2934,26.2934,26.2934,26.2934,50065.0
2015-06-11 15:05:00,30.72,30.73,30.72,30.72,39095.0,26.2934,26.302,26.2934,26.2934,39095.0
2015-06-11 15:10:00,30.72,30.73,30.72,30.73,28800.0,26.2934,26.302,26.2934,26.302,28800.0
2015-06-11 15:15:00,30.73,30.73,30.72,30.72,19965.0,26.302,26.302,26.2934,26.2934,19965.0
2015-06-11 15:20:00,30.72,30.72,30.71,30.72,6040.0,26.2934,26.2934,26.2848,26.2934,6040.0
2015-06-11 15:25:00,30.71,30.72,30.71,30.72,25145.0,26.2848,26.2934,26.2848,26.2934,25145.0
2015-06-11 15:30:00,30.72,30.72,30.71,30.71,27600.0,26.2934,26.2934,26.2848,26.2848,27600.0
2015-06-11 15:35:00,30.71,30.71,30.69,30.7,29670.0,26.2848,26.2848,26.2677,26.2763,29670.0
2015-06-11 15:40:00,30.7,30.7,30.69,30.7,47600.0,26.2763,26.2763,26.2677,26.2763,47600.0
2015-06-11 15:45:00,30.7,30.71,30.69,30.7,54035.0,26.2763,26.2848,26.2677,26.2763,54035.0
2015-06-11 15:50:00,30.7,30.71,30.7,30.71,67340.0,26.2763,26.2848,26.2763,26.2848,67340.0
2015-06-11 15:55:00,30.71,30.76,30.71,30.76,578040.0,26.2848,26.3276,26.2848,26.3276,578040.0
2015-06-12 09:30:00,30.66,30.68,30.62,30.65,119145.0,26.242,26.2592,26.2078,26.2335,119145.0
2015-06-12 09:35:00,30.65,30.67,30.58,30.58,55930.0,26.2335,26.2506,26.1736,26.1736,55930.0
2015-06-12 09:40:00,30.57,30.62,30.56,30.61,78090.0,26.165,26.2078,26.1565,26.1993,78090.0
2015-06-12 09:45:00,30.6,30.66,30.6,30.66,77725.0,26.1907,26.242,26.1907,26.242,77725.0
2015-06-12 09:50:00,30.64,30.64,30.62,30.63,64025.0,26.2249,26.2249,26.2078,26.2164,64025.0
2015-06-12 09:55:00,30.63,30.64,30.63,30.63,33700.0,26.2164,26.2249,26.2164,26.2164,33700.0
2015-06-12 10:00:00,30.64,30.68,30.62,30.67,71685.0,26.2249,26.2592,26.2078,26.2506,71685.0
2015-06-12 10:05:00,30.69,30.69,30.65,30.67,13265.0,26.2677,26.2677,26.2335,26.2506,13265.0
2015-06-12 10:10:00,30.66,30.67,30.65,30.66,57820.0,26.242,26.2506,26.2335,26.242,57820.0
2015-06-12 10:15:00,30.66,30.67,30.64,30.65,84075.0,26.242,26.2506,26.2249,26.2335,84075.0
2015-06-12 10:20:00,30.63,30.67,30.63,30.67,54585.0,26.2164,26.2506,26.2164,26.2506,54585.0
2015-06-12 10:25:00,30.67,30.67,30.66,30.66,59685.0,26.2506,26.2506,26.242,26.242,59685.0
2015-06-12 10:30:00,30.65,30.67,30.62,30.62,103665.0,26.2335,26.2506,26.2078,26.2078,103665.0
2015-06-12 10:35:00,30.63,30.63,30.59,30.62,120535.0,26.2164,26.2164,26.1821,26.2078,120535.0
2015-06-12 10:40:00,30.62,30.62,30.61,30.62,59055.0,26.2078,26.2078,26.1993,26.2078,59055.0
2015-06-12 10:45:00,30.62,30.62,30.59,30.61,57215.0,26.2078,26.2078,26.1821,26.1993,57215.0
2015-06-12 10:50:00,30.62,30.63,30.61,30.63,37550.0,26.2078,26.2164,26.1993,26.2164,37550.0
2015-06-12 10:55:00,30.63,30.63,30.59,30.6,56865.0,26.2164,26.2164,26.1821,26.1907,56865.0
2015-06-12 11:00:00,30.59,30.6,30.58,30.6,53000.0,26.1821,26.1907,26.1736,26.1907,53000.0
2015-06-12 11:05:00,30.6,30.61,30.6,30.61,90580.0,26.1907,26.1993,26.1907,26.1993,90580.0
2015-06-12 11:10:00,30.61,30.66,30.6,30.65,97930.0,26.1993,26.242,26.1907,26.2335,97930.0
2015-06-12 11:15:00,30.66,30.66,30.64,30.66,91585.0,26.242,26.242,26.2249,26.242,91585.0
2015-06-12 11:20:00,30.66,30.67,30.65,30.66,109110.0,26.242,26.2506,26.2335,26.242,109110.0
2015-06-12 11:25:00,30.67,30.71,30.66,30.7,54315.0,26.2506,26.2848,26.242,26.2763,54315.0
2015-06-12 11:30:00,30.7,30.7,30.68,30.69,110020.0,26.2763,26.2763,26.2592,26.2677,110020.0
2015-06-12 11:35:00,30.69,30.69,30.68,30.69,28270.0,26.2677,26.2677,26.2592,26.2677,28270.0
2015-06-12 11:40:00,30.69,30.69,30.67,30.67,60050.0,26.2677,26.2677,26.2506,26.2506,60050.0
2015-06-12 11:45:00,30.67,30.67,30.65,30.66,83360.0,26.2506,26.2506,26.2335,26.242,83360.0
2015-06-12 11:50:00,30.67,30.67,30.66,30.66,61510.0,26.2506,26.2506,26.242,26.242,61510.0
2015-06-12 11:55:00,30.66,30.67,30.64,30.64,127025.0,26.242,26.2506,26.2249,26.2249,127025.0
2015-06-12 12:00:00,30.65,30.66,30.65,30.65,22500.0,26.2335,26.242,26.2335,26.2335,22500.0
2015-06-12 12:05:00,30.65,30.65,30.64,30.64,71360.0,26.2335,26.2335,26.2249,26.2249,71360.0
2015-06-12 12:10:00,30.63,30.65,30.63,30.64,30205.0,26.2164,26.2335,26.2164,26.2249,30205.0
2015-06-12 12:15:00,30.63,30.65,30.63,30.65,6550.0,26.2164,26.2335,26.2164,26.2335,6550.0
2015-06-12 12:20:00,30.64,30.65,30.64,30.65,11860.0,26.2249,26.2335,26.2249,26.2335,11860.0
2015-06-12 12:25:00,30.65,30.66,30.65,30.65,42500.0,26.2335,26.242,26.2335,26.2335,42500.0
2015-06-12 12:30:00,30.66,30.66,30.64,30.64,25760.0,26.242,26.242,26.2249,26.2249,25760.0
2015-06-12 12:35:00,30.65,30.65,30.64,30.64,28025.0,26.2335,26.2335,26.2249,26.2249,28025.0
2015-06-12 12:40:00,30.64,30.64,30.62,30.63,77480.0,26.2249,26.2249,26.2078,26.2164,77480.0
2015-06-12 12:45:00,30.64,30.64,30.63,30.63,9500.0,26.2249,26.2249,26.2164,26.2164,9500.0
2015-06-12 12:50:00,30.63,30.64,30.62,30.62,11655.0,26.2164,26.2249,26.2078,26.2078,11655.0
2015-06-12 12:55:00,30.62,30.63,30.61,30.61,25355.0,26.2078,26.2164,26.1993,26.1993,25355.0
2015-06-12 13:00:00,30.62,30.62,30.61,30.61,23585.0,26.2078,26.2078,26.1993,26.1993,23585.0
2015-06-12 13:05:00,30.61,30.63,30.61,30.63,15300.0,26.1993,26.2164,26.1993,26.2164,15300.0
2015-06-12 13:10:00,30.62,30.63,30.62,30.63,24170.0,26.2078,26.2164,26.2078,26.2164,24170.0
2015-06-12 13:15:00,30.62,30.63,30.62,30.62,31965.0,26.2078,26.2164,26.2078,26.2078,31965.0
2015-06-12 13:20:00,30.63,30.63,30.62,30.63,46600.0,26.2164,26.2164,26.2078,26.2164,46600.0
2015-06-12 13:25:00,30.63,30.64,30.63,30.63,14835.0,26.2164,26.2249,26.2164,26.2164,14835.0
2015-06-12 13:30:00,30.64,30.65,30.64,30.65,40180.0,26.2249,26.2335,26.2249,26.2335,40180.0
2015-06-12 13:35:00,30.65,30.65,30.65,30.65,44350.0,26.2335,26.2335,26.2335,26.2335,44350.0
2015-06-12 13:40:00,30.64,30.64,30.62,30.62,22200.0,26.2249,26.2249,26.2078,26.2078,22200.0
2015-06-12 13:45:00,30.62,30.63,30.62,30.62,61710.0,26.2078,26.2164,26.2078,26.2078,61710.0
2015-06-12 13:50:00,30.62,30.63,30.61,30.62,29650.0,26.2078,26.2164,26.1993,26.2078,29650.0
2015-06-12 13:55:00,30.63,30.63,30.62,30.63,4165.0,26.2164,26.2164,26.2078,26.2164,4165.0
2015-06-12 14:00:00,30.64,30.64,30.62,30.63,11385.0,26.2249,26.2249,26.2078,26.2164,11385.0
2015-06-12 14:05:00,30.62,30.62,30.61,30.61,53890.0,26.2078,26.2078,26.1993,26.1993,53890.0
2015-06-12 14:10:00,30.62,30.62,30.61,30.61,12890.0,26.2078,26.2078,26.1993,26.1993,12890.0
2015-06-12 14:15:00,30.62,30.62,30.62,30.62,16985.0,26.2078,26.2078,26.2078,26.2078,16985.0
2015-06-12 14:20:00,30.62,30.62,30.61,30.62,22275.0,26.2078,26.2078,26.1993,26.2078,22275.0
2015-06-12 14:25:00,30.61,30.62,30.61,30.61,4510.0,26.1993,26.2078,26.1993,26.1993,4510.0
2015-06-12 14:30:00,30.61,30.61,30.59,30.6,65615.0,26.1993,26.1993,26.1821,26.1907,65615.0
2015-06-12 14:35:00,30.59,30.6,30.59,30.59,21290.0,26.1821,26.1907,26.1821,26.1821,21290.0
2015-06-12 14:40:00,30.59,30.6,30.59,30.6,20140.0,26.1821,26.1907,26.1821,26.1907,20140.0
2015-06-12 14:45:00,30.6,30.6,30.6,30.6,34470.0,26.1907,26.1907,26.1907,26.1907,34470.0
2015-06-12 14:50:00,30.6,30.6,30.6,30.6,41820.0,26.1907,26.1907,26.1907,26.1907,41820.0
2015-06-12 14:55:00,30.6,30.6,30.59,30.59,54765.0,26.1907,26.1907,26.1821,26.1821,54765.0
2015-06-12 15:00:00,30.59,30.6,30.58,30.6,18785.0,26.1821,26.1907,26.1736,26.1907,18785.0
2015-06-12 15:05:00,30.6,30.6,30.59,30.6,122490.0,26.1907,26.1907,26.1821,26.1907,122490.0
2015-06-12 15:10:00,30.61,30.61,30.6,30.6,31305.0,26.1993,26.1993,26.1907,26.1907,31305.0
2015-06-12 15:15:00,30.6,30.61,30.6,30.61,20975.0,26.1907,26.1993,26.1907,26.1993,20975.0
2015-06-12 15:20:00,30.62,30.62,30.61,30.62,58890.0,26.2078,26.2078,26.1993,26.2078,58890.0
2015-06-12 15:25:00,30.62,30.62,30.61,30.62,33420.0,26.2078,26.2078,26.1993,26.2078,33420.0
2015-06-12 15:30:00,30.63,30.64,30.63,30.63,30955.0,26.2164,26.2249,26.2164,26.2164,30955.0
2015-06-12 15:35:00,30.63,30.63,30.62,30.62,26980.0,26.2164,26.2164,26.2078,26.2078,26980.0
2015-06-12 15:40:00,30.62,30.62,30.62,30.62,22720.0,26.2078,26.2078,26.2078,26.2078,22720.0
2015-06-12 15:45:00,30.62,30.63,30.62,30.63,43270.0,26.2078,26.2164,26.2078,26.2164,43270.0
2015-06-12 15:50:00,30.63,30.63,30.63,30.63,27015.0,26.2164,26.2164,26.2164,26.2164,27015.0
2015-06-12 15:55:00,30.63,30.64,30.62,30.63,189640.0,26.2164,26.2249,26.2078,26.2164,189640.0
2015-06-15 09:30:00,30.43,30.43,30.27,30.28,280065.0,26.0452,26.0452,25.9082,25.9168,280065.0
2015-06-15 09:35:00,30.27,30.31,30.26,30.29,74270.0,25.9082,25.9425,25.8997,25.9254,74270.0
2015-06-15 09:40:00,30.29,30.31,30.28,30.28,46475.0,25.9254,25.9425,25.9168,25.9168,46475.0
2015-06-15 09:45:00,30.28,30.28,30.24,30.25,41500.0,25.9168,25.9168,25.8826,25.8911,41500.0
2015-06-15 09:50:00,30.24,30.24,30.21,30.23,111855.0,25.8826,25.8826,25.8569,25.874,111855.0
2015-06-15 09:55:00,30.22,30.26,30.22,30.26,51895.0,25.8654,25.8997,25.8654,25.8997,51895.0
2015-06-15 10:00:00,30.25,30.31,30.23,30.31,146395.0,25.8911,25.9425,25.874,25.9425,146395.0
2015-06-15 10:05:00,30.32,30.32,30.29,30.29,60585.0,25.951,25.951,25.9254,25.9254,60585.0
2015-06-15 10:10:00,30.28,30.34,30.28,30.32,37820.0,25.9168,25.9682,25.9168,25.951,37820.0
2015-06-15 10:15:00,30.32,30.34,30.32,30.32,33775.0,25.951,25.9682,25.951,25.951,33775.0
2015-06-15 10:20:00,30.32,30.34,30.31,30.31,34290.0,25.951,25.9682,25.9425,25.9425,34290.0
2015-06-15 10:25:00,30.31,30.34,30.3,30.34,32750.0,25.9425,25.9682,25.9339,25.9682,32750.0
2015-06-15 10:30:00,30.33,30.33,30.32,30.33,19345.0,25.9596,25.9596,25.951,25.9596,19345.0
2015-06-15 10:35:00,30.33,30.37,30.33,30.35,95060.0,25.9596,25.9938,25.9596,25.9767,95060.0
2015-06-15 10:40:00,30.35,30.36,30.33,30.34,101880.0,25.9767,25.9853,25.9596,25.9682,101880.0
2015-06-15 10:45:00,30.33,30.36,30.33,30.35,66360.0,25.9596,25.9853,25.9596,25.9767,66360.0
2015-06-15 10:50:00,30.35,30.36,30.34,30.35,47355.0,25.9767,25.9853,25.9682,25.9767,47355.0
2015-06-15 10:55:00,30.36,30.37,30.36,30.37,21880.0,25.9853,25.9938,25.9853,25.9938,21880.0
2015-06-15 11:00:00,30.38,30.44,30.38,30.41,137770.0,26.0024,26.0537,26.0024,26.0281,137770.0
2015-06-15 11:05:00,30.41,30.44,30.41,30.44,25310.0,26.0281,26.0537,26.0281,26.0537,25310.0
2015-06-15 11:10:00,30.46,30.49,30.46,30.49,17090.0,26.0709,26.0965,26.0709,26.0965,17090.0
2015-06-15 11:15:00,30.49,30.49,30.48,30.48,14540.0,26.0965,26.0965,26.088,26.088,14540.0
2015-06-15 11:20:00,30.48,30.48,30.43,30.44,126540.0,26.088,26.088,26.0452,26.0537,126540.0
2015-06-15 11:25:00,30.44,30.44,30.39,30.4,78850.0,26.0537,26.0537,26.011,26.0195,78850.0
2015-06-15 11:30:00,30.4,30.43,30.4,30.42,21565.0,26.0195,26.0452,26.0195,26.0366,21565.0
2015-06-15 11:35:00,30.43,30.44,30.42,30.44,40080.0,26.0452,26.0537,26.0366,26.0537,40080.0
2015-06-15 11:40:00,30.44,30.47,30.44,30.46,45160.0,26.0537,26.0794,26.0537,26.0709,45160.0
2015-06-15 11:45:00,30.46,30.47,30.45,30.47,20735.0,26.0709,26.0794,26.0623,26.0794,20735.0
2015-06-15 11:50:00,30.47,30.5,30.47,30.48,131645.0,26.0794,26.1051,26.0794,26.088,131645.0
2015-06-15 11:55:00,30.48,30.48,30.45,30.46,150550.0,26.088,26.088,26.0623,26.0709,150550.0
2015-06-15 12:00:00,30.46,30.47,30.44,30.46,152525.0,26.0709,26.0794,26.0537,26.0709,152525.0
2015-06-15 12:05:00,30.46,30.47,30.45,30.46,34180.0,26.0709,26.0794,26.0623,26.0709,34180.0
2015-06-15 12:10:00,30.46,30.47,30.45,30.46,46345.0,26.0709,26.0794,26.0623,26.0709,46345.0
2015-06-15 12:15:00,30.46,30.47,30.45,30.46,40810.0,26.0709,26.0794,26.0623,26.0709,40810.0
2015-06-15 12:20:00,30.46,30.47,30.45,30.46,57910.0,26.0709,26.0794,26.0623,26.0709,57910.0
2015-06-15 12:25:00,30.46,30.46,30.44,30.44,27865.0,26.0709,26.0709,26.0537,26.0537,27865.0
2015-06-15 12:30:00,30.45,30.46,30.45,30.46,32280.0,26.0623,26.0709,26.0623,26.0709,32280.0
2015-06-15 12:35:00,30.46,30.46,30.45,30.45,6435.0,26.0709,26.0709,26.0623,26.0623,6435.0
2015-06-15 12:40:00,30.45,30.46,30.45,30.46,32090.0,26.0623,26.0709,26.0623,26.0709,32090.0
2015-06-15 12:45:00,30.46,30.49,30.46,30.49,22585.0,26.0709,26.0965,26.0709,26.0965,22585.0
2015-06-15 12:50:00,30.49,30.5,30.49,30.49,36440.0,26.0965,26.1051,26.0965,26.0965,36440.0
2015-06-15 12:55:00,30.5,30.5,30.48,30.49,20410.0,26.1051,26.1051,26.088,26.0965,20410.0
2015-06-15 13:00:00,30.48,30.49,30.48,30.48,18930.0,26.088,26.0965,26.088,26.088,18930.0
2015-06-15 13:05:00,30.48,30.48,30.47,30.48,23830.0,26.088,26.088,26.0794,26.088,23830.0
2015-06-15 13:10:00,30.48,30.48,30.47,30.48,19685.0,26.088,26.088,26.0794,26.088,19685.0
2015-06-15 13:15:00,30.48,30.49,30.48,30.48,19885.0,26.088,26.0965,26.088,26.088,19885.0
2015-06-15 13:20:00,30.48,30.49,30.47,30.47,16320.0,26.088,26.0965,26.0794,26.0794,16320.0
2015-06-15 13:25:00,30.47,30.47,30.46,30.46,38110.0,26.0794,26.0794,26.0709,26.0709,38110.0
2015-06-15 13:30:00,30.46,30.46,30.45,30.46,14555.0,26.0709,26.0709,26.0623,26.0709,14555.0
2015-06-15 13:35:00,30.46,30.46,30.45,30.45,28995.0,26.0709,26.0709,26.0623,26.0623,28995.0
2015-06-15 13:40:00,30.45,30.45,30.43,30.44,207600.0,26.0623,26.0623,26.0452,26.0537,207600.0
2015-06-15 13:45:00,30.44,30.44,30.43,30.43,12355.0,26.0537,26.0537,26.0452,26.0452,12355.0
2015-06-15 13:50:00,30.44,30.49,30.42,30.45,308770.0,26.0537,26.0965,26.0366,26.0623,308770.0
2015-06-15 13:55:00,30.45,30.45,30.43,30.45,24305.0,26.0623,26.0623,26.0452,26.0623,24305.0
2015-06-15 14:00:00,30.45,30.45,30.44,30.45,85650.0,26.0623,26.0623,26.0537,26.0623,85650.0
2015-06-15 14:05:00,30.45,30.46,30.44,30.45,63520.0,26.0623,26.0709,26.0537,26.0623,63520.0
2015-06-15 14:10:00,30.45,30.47,30.45,30.46,145725.0,26.0623,26.0794,26.0623,26.0709,145725.0
2015-06-15 14:15:00,30.46,30.48,30.46,30.47,91975.0,26.0709,26.088,26.0709,26.0794,91975.0
2015-06-15 14:20:00,30.47,30.47,30.47,30.47,70955.0,26.0794,26.0794,26.0794,26.0794,70955.0
2015-06-15 14:25:00,30.47,30.47,30.45,30.46,146280.0,26.0794,26.0794,26.0623,26.0709,146280.0
2015-06-15 14:30:00,30.46,30.46,30.44,30.45,78105.0,26.0709,26.0709,26.0537,26.0623,78105.0
2015-06-15 14:35:00,30.44,30.46,30.44,30.46,134915.0,26.0537,26.0709,26.0537,26.0709,134915.0
2015-06-15 14:40:00,30.46,30.46,30.45,30.45,49550.0,26.0709,26.0709,26.0623,26.0623,49550.0
2015-06-15 14:45:00,30.45,30.46,30.45,30.46,75895.0,26.0623,26.0709,26.0623,26.0709,75895.0
2015-06-15 14:50:00,30.46,30.46,30.43,30.44,113160.0,26.0709,26.0709,26.0452,26.0537,113160.0
2015-06-15 14:55:00,30.44,30.44,30.42,30.43,111170.0,26.0537,26.0537,26.0366,26.0452,111170.0
2015-06-15 15:00:00,30.43,30.43,30.42,30.42,92855.0,26.0452,26.0452,26.0366,26.0366,92855.0
2015-06-15 15:05:00,30.42,30.43,30.41,30.42,78635.0,26.0366,26.0452,26.0281,26.0366,78635.0
2015-06-15 15:10:00,30.42,30.43,30.41,30.43,87600.0,26.0366,26.0452,26.0281,26.0452,87600.0
2015-06-15 15:15:00,30.43,30.43,30.41,30.42,85970.0,26.0452,26.0452,26.0281,26.0366,85970.0
2015-06-15 15:20:00,30.42,30.43,30.42,30.42,68545.0,26.0366,26.0452,26.0366,26.0366,68545.0
2015-06-15 15:25:00,30.42,30.44,30.42,30.44,67880.0,26.0366,26.0537,26.0366,26.0537,67880.0
2015-06-15 15:30:00,30.44,30.45,30.43,30.45,58285.0,26.0537,26.0623,26.0452,26.0623,58285.0
2015-06-15 15:35:00,30.45,30.45,30.44,30.45,66875.0,26.0623,26.0623,26.0537,26.0623,66875.0
2015-06-15 15:40:00,30.45,30.48,30.45,30.47,85080.0,26.0623,26.088,26.0623,26.0794,85080.0
2015-06-15 15:45:00,30.47,30.47,30.45,30.45,77055.0,26.0794,26.0794,26.0623,26.0623,77055.0
2015-06-15 15:50:00,30.45,30.45,30.44,30.45,94650.0,26.0623,26.0623,26.0537,26.0623,94650.0
2015-06-15 15:55:00,30.44,30.45,30.44,30.45,174110.0,26.0537,26.0623,26.0537,26.0623,174110.0
2015-06-16 09:30:00,30.41,30.46,30.38,30.39,124095.0,26.0281,26.0709,26.0024,26.011,124095.0
2015-06-16 09:35:00,30.42,30.53,30.42,30.52,83285.0,26.0366,26.1308,26.0366,26.1222,83285.0
2015-06-16 09:40:00,30.53,30.53,30.49,30.51,28185.0,26.1308,26.1308,26.0965,26.1137,28185.0
2015-06-16 09:45:00,30.51,30.53,30.51,30.51,35245.0,26.1137,26.1308,26.1137,26.1137,35245.0
2015-06-16 09:50:00,30.52,30.52,30.5,30.5,37730.0,26.1222,26.1222,26.1051,26.1051,37730.0
2015-06-16 09:55:00,30.53,30.53,30.52,30.53,18060.0,26.1308,26.1308,26.1222,26.1308,18060.0
2015-06-16 10:00:00,30.55,30.55,30.54,30.55,12665.0,26.1479,26.1479,26.1393,26.1479,12665.0
2015-06-16 10:05:00,30.56,30.57,30.54,30.54,7525.0,26.1565,26.165,26.1393,26.1393,7525.0
2015-06-16 10:10:00,30.51,30.52,30.48,30.48,35000.0,26.1137,26.1222,26.088,26.088,35000.0
2015-06-16 10:15:00,30.47,30.5,30.47,30.5,19275.0,26.0794,26.1051,26.0794,26.1051,19275.0
2015-06-16 10:20:00,30.49,30.51,30.49,30.51,29205.0,26.0965,26.1137,26.0965,26.1137,29205.0
2015-06-16 10:25:00,30.51,30.51,30.48,30.49,48105.0,26.1137,26.1137,26.088,26.0965,48105.0
2015-06-16 10:30:00,30.5,30.5,30.49,30.49,13615.0,26.1051,26.1051,26.0965,26.0965,13615.0
2015-06-16 10:35:00,30.48,30.5,30.47,30.48,23720.0,26.088,26.1051,26.0794,26.088,23720.0
2015-06-16 10:40:00,30.48,30.51,30.48,30.51,25470.0,26.088,26.1137,26.088,26.1137,25470.0
2015-06-16 10:45:00,30.5,30.5,30.49,30.5,42290.0,26.1051,26.1051,26.0965,26.1051,42290.0
2015-06-16 10:50:00,30.5,30.5,30.49,30.5,29225.0,26.1051,26.1051,26.0965,26.1051,29225.0
2015-06-16 10:55:00,30.5,30.5,30.48,30.5,44905.0,26.1051,26.1051,26.088,26.1051,44905.0
2015-06-16 11:00:00,30.5,30.52,30.49,30.52,11910.0,26.1051,26.1222,26.0965,26.1222,11910.0
2015-06-16 11:05:00,30.52,30.54,30.52,30.54,10990.0,26.1222,26.1393,26.1222,26.1393,10990.0
2015-06-16 11:10:00,30.55,30.58,30.55,30.58,32575.0,26.1479,26.1736,26.1479,26.1736,32575.0
2015-06-16 11:15:00,30.59,30.6,30.58,30.58,57250.0,26.1821,26.1907,26.1736,26.1736,57250.0
2015-06-16 11:20:00,30.58,30.59,30.58,30.58,56705.0,26.1736,26.1821,26.1736,26.1736,56705.0
2015-06-16 11:25:00,30.58,30.58,30.57,30.57,20530.0,26.1736,26.1736,26.165,26.165,20530.0
2015-06-16 11:30:00,30.58,30.58,30.57,30.58,21580.0,26.1736,26.1736,26.165,26.1736,21580.0
2015-06-16 11:35:00,30.58,30.58,30.57,30.57,19750.0,26.1736,26.1736,26.165,26.165,19750.0
2015-06-16 11:40:00,30.57,30.58,30.57,30.58,26535.0,26.165,26.1736,26.165,26.1736,26535.0
2015-06-16 11:45:00,30.59,30.59,30.58,30.59,25910.0,26.1821,26.1821,26.1736,26.1821,25910.0
2015-06-16 11:50:00,30.59,30.6,30.58,30.58,18580.0,26.1821,26.1907,26.1736,26.1736,18580.0
2015-06-16 11:55:00,30.58,30.59,30.58,30.59,81080.0,26.1736,26.1821,26.1736,26.1821,81080.0
2015-06-16 12:00:00,30.59,30.6,30.58,30.58,23885.0,26.1821,26.1907,26.1736,26.1736,23885.0
2015-06-16 12:05:00,30.58,30.58,30.57,30.58,15260.0,26.1736,26.1736,26.165,26.1736,15260.0
2015-06-16 12:10:00,30.57,30.58,30.57,30.58,10135.0,26.165,26.1736,26.165,26.1736,10135.0
2015-06-16 12:15:00,30.58,30.59,30.58,30.59,26650.0,26.1736,26.1821,26.1736,26.1821,26650.0
2015-06-16 12:20:00,30.59,30.6,30.59,30.6,439530.0,26.1821,26.1907,26.1821,26.1907,439530.0
2015-06-16 12:25:00,30.6,30.61,30.6,30.6,28005.0,26.1907,26.1993,26.1907,26.1907,28005.0
2015-06-16 12:30:00,30.6,30.62,30.6,30.62,37960.0,26.1907,26.2078,26.1907,26.2078,37960.0
2015-06-16 12:35:00,30.62,30.63,30.62,30.63,63590.0,26.2078,26.2164,26.2078,26.2164,63590.0
2015-06-16 12:40:00,30.63,30.63,30.62,30.62,79190.0,26.2164,26.2164,26.2078,26.2078,79190.0
2015-06-16 12:45:00,30.62,30.63,30.62,30.63,146800.0,26.2078,26.2164,26.2078,26.2164,146800.0
2015-06-16 12:50:00,30.63,30.63,30.62,30.62,303730.0,26.2164,26.2164,26.2078,26.2078,303730.0
2015-06-16 12:55:00,30.62,30.62,30.62,30.62,32100.0,26.2078,26.2078,26.2078,26.2078,32100.0
2015-06-16 13:00:00,30.62,30.63,30.62,30.63,57250.0,26.2078,26.2164,26.2078,26.2164,57250.0
2015-06-16 13:05:00,30.63,30.63,30.62,30.62,27575.0,26.2164,26.2164,26.2078,26.2078,27575.0
2015-06-16 13:10:00,30.62,30.63,30.61,30.62,63795.0,26.2078,26.2164,26.1993,26.2078,63795.0
2015-06-16 13:15:00,30.62,30.63,30.62,30.63,71365.0,26.2078,26.2164,26.2078,26.2164,71365.0
2015-06-16 13:20:00,30.63,30.64,30.63,30.64,48510.0,26.2164,26.2249,26.2164,26.2249,48510.0
2015-06-16 13:25:00,30.64,30.65,30.64,30.65,52120.0,26.2249,26.2335,26.2249,26.2335,52120.0
2015-06-16 13:30:00,30.65,30.67,30.65,30.65,62470.0,26.2335,26.2506,26.2335,26.2335,62470.0
2015-06-16 13:35:00,30.65,30.66,30.64,30.65,51585.0,26.2335,26.242,26.2249,26.2335,51585.0
2015-06-16 13:40:00,30.65,30.66,30.64,30.64,36705.0,26.2335,26.242,26.2249,26.2249,36705.0
2015-06-16 13:45:00,30.65,30.66,30.64,30.66,48830.0,26.2335,26.242,26.2249,26.242,48830.0
2015-06-16 13:50:00,30.66,30.66,30.66,30.66,40270.0,26.242,26.242,26.242,26.242,40270.0
2015-06-16 13:55:00,30.66,30.67,30.66,30.66,172250.0,26.242,26.2506,26.242,26.242,172250.0
2015-06-16 14:00:00,30.67,30.68,30.67,30.67,188090.0,26.2506,26.2592,26.2506,26.2506,188090.0
2015-06-16 14:05:00,30.68,30.69,30.68,30.69,199020.0,26.2592,26.2677,26.2592,26.2677,199020.0
2015-06-16 14:10:00,30.69,30.69,30.68,30.68,103075.0,26.2677,26.2677,26.2592,26.2592,103075.0
2015-06-16 14:15:00,30.68,30.69,30.68,30.68,66655.0,26.2592,26.2677,26.2592,26.2592,66655.0
2015-06-16 14:20:00,30.68,30.69,30.68,30.68,87605.0,26.2592,26.2677,26.2592,26.2592,87605.0
2015-06-16 14:25:00,30.68,30.69,30.68,30.68,111360.0,26.2592,26.2677,26.2592,26.2592,111360.0
2015-06-16 14:30:00,30.68,30.68,30.67,30.67,86655.0,26.2592,26.2592,26.2506,26.2506,86655.0
2015-06-16 14:35:00,30.67,30.67,30.67,30.67,302670.0,26.2506,26.2506,26.2506,26.2506,302670.0
2015-06-16 14:40:00,30.67,30.67,30.66,30.66,159530.0,26.2506,26.2506,26.242,26.242,159530.0
2015-06-16 14:45:00,30.66,30.67,30.66,30.66,127430.0,26.242,26.2506,26.242,26.242,127430.0
2015-06-16 14:50:00,30.67,30.67,30.66,30.67,621395.0,26.2506,26.2506,26.242,26.2506,621395.0
2015-06-16 14:55:00,30.67,30.67,30.67,30.67,109625.0,26.2506,26.2506,26.2506,26.2506,109625.0
2015-06-16 15:00:00,30.67,30.67,30.66,30.67,167650.0,26.2506,26.2506,26.242,26.2506,167650.0
2015-06-16 15:05:00,30.67,30.67,30.66,30.67,150635.0,26.2506,26.2506,26.242,26.2506,150635.0
2015-06-16 15:10:00,30.67,30.67,30.66,30.66,134110.0,26.2506,26.2506,26.242,26.242,134110.0
2015-06-16 15:15:00,30.66,30.66,30.65,30.65,83085.0,26.242,26.242,26.2335,26.2335,83085.0
2015-06-16 15:20:00,30.65,30.66,30.65,30.65,71330.0,26.2335,26.242,26.2335,26.2335,71330.0
2015-06-16 15:25:00,30.65,30.66,30.65,30.66,88250.0,26.2335,26.242,26.2335,26.242,88250.0
2015-06-16 15:30:00,30.66,30.67,30.66,30.66,45980.0,26.242,26.2506,26.242,26.242,45980.0
2015-06-16 15:35:00,30.66,30.67,30.66,30.66,55335.0,26.242,26.2506,26.242,26.242,55335.0
2015-06-16 15:40:00,30.66,30.66,30.64,30.64,169415.0,26.242,26.242,26.2249,26.2249,169415.0
2015-06-16 15:45:00,30.65,30.67,30.64,30.66,114975.0,26.2335,26.2506,26.2249,26.242,114975.0
2015-06-16 15:50:00,30.66,30.66,30.65,30.65,77130.0,26.242,26.242,26.2335,26.2335,77130.0
2015-06-16 15:55:00,30.65,30.65,30.64,30.65,124545.0,26.2335,26.2335,26.2249,26.2335,124545.0
2015-06-17 09:30:00,30.72,30.77,30.72,30.77,68790.0,26.2934,26.3362,26.2934,26.3362,68790.0
2015-06-17 09:35:00,30.78,30.79,30.76,30.76,9230.0,26.3448,26.3533,26.3276,26.3276,9230.0
2015-06-17 09:40:00,30.76,30.78,30.76,30.77,10150.0,26.3276,26.3448,26.3276,26.3362,10150.0
2015-06-17 09:45:00,30.78,30.78,30.76,30.77,14770.0,26.3448,26.3448,26.3276,26.3362,14770.0
2015-06-17 09:50:00,30.78,30.78,30.74,30.74,23275.0,26.3448,26.3448,26.3105,26.3105,23275.0
2015-06-17 09:55:00,30.75,30.76,30.75,30.76,21935.0,26.3191,26.3276,26.3191,26.3276,21935.0
2015-06-17 10:00:00,30.77,30.77,30.74,30.76,19800.0,26.3362,26.3362,26.3105,26.3276,19800.0
2015-06-17 10:05:00,30.75,30.75,30.74,30.74,12800.0,26.3191,26.3191,26.3105,26.3105,12800.0
2015-06-17 10:10:00,30.73,30.74,30.73,30.73,6320.0,26.302,26.3105,26.302,26.302,6320.0
2015-06-17 10:15:00,30.72,30.72,30.71,30.71,4950.0,26.2934,26.2934,26.2848,26.2848,4950.0
2015-06-17 10:20:00,30.7,30.72,30.7,30.72,14385.0,26.2763,26.2934,26.2763,26.2934,14385.0
2015-06-17 10:25:00,30.71,30.72,30.7,30.71,10055.0,26.2848,26.2934,26.2763,26.2848,10055.0
2015-06-17 10:30:00,30.71,30.71,30.7,30.7,15510.0,26.2848,26.2848,26.2763,26.2763,15510.0
2015-06-17 10:35:00,30.71,30.72,30.7,30.7,19035.0,26.2848,26.2934,26.2763,26.2763,19035.0
2015-06-17 10:40:00,30.7,30.71,30.7,30.71,6175.0,26.2763,26.2848,26.2763,26.2848,6175.0
2015-06-17 10:45:00,30.71,30.71,30.69,30.71,12890.0,26.2848,26.2848,26.2677,26.2848,12890.0
2015-06-17 10:50:00,30.71,30.71,30.69,30.7,48240.0,26.2848,26.2848,26.2677,26.2763,48240.0
2015-06-17 10:55:00,30.7,30.71,30.7,30.71,2640.0,26.2763,26.2848,26.2763,26.2848,2640.0
2015-06-17 11:00:00,30.71,30.71,30.71,30.71,20460.0,26.2848,26.2848,26.2848,26.2848,20460.0
2015-06-17 11:05:00,30.7,30.71,30.69,30.7,47420.0,26.2763,26.2848,26.2677,26.2763,47420.0
2015-06-17 11:10:00,30.7,30.7,30.68,30.69,4235.0,26.2763,26.2763,26.2592,26.2677,4235.0
2015-06-17 11:15:00,30.69,30.69,30.69,30.69,16625.0,26.2677,26.2677,26.2677,26.2677,16625.0
2015-06-17 11:20:00,30.68,30.69,30.68,30.69,26610.0,26.2592,26.2677,26.2592,26.2677,26610.0
2015-06-17 11:25:00,30.69,30.69,30.65,30.65,10125.0,26.2677,26.2677,26.2335,26.2335,10125.0
2015-06-17 11:30:00,30.65,30.66,30.65,30.65,8570.0,26.2335,26.242,26.2335,26.2335,8570.0
2015-06-17 11:35:00,30.65,30.66,30.64,30.65,19945.0,26.2335,26.242,26.2249,26.2335,19945.0
2015-06-17 11:40:00,30.65,30.65,30.63,30.63,23895.0,26.2335,26.2335,26.2164,26.2164,23895.0
2015-06-17 11:45:00,30.63,30.64,30.62,30.64,5765.0,26.2164,26.2249,26.2078,26.2249,5765.0
2015-06-17 11:50:00,30.65,30.67,30.64,30.67,9860.0,26.2335,26.2506,26.2249,26.2506,9860.0
2015-06-17 11:55:00,30.66,30.66,30.65,30.65,17270.0,26.242,26.242,26.2335,26.2335,17270.0
2015-06-17 12:00:00,30.66,30.66,30.64,30.65,38305.0,26.242,26.242,26.2249,26.2335,38305.0
2015-06-17 12:05:00,30.65,30.65,30.62,30.63,45690.0,26.2335,26.2335,26.2078,26.2164,45690.0
2015-06-17 12:10:00,30.63,30.63,30.62,30.62,21855.0,26.2164,26.2164,26.2078,26.2078,21855.0
2015-06-17 12:15:00,30.6,30.61,30.6,30.61,5800.0,26.1907,26.1993,26.1907,26.1993,5800.0
2015-06-17 12:20:00,30.6,30.62,30.6,30.61,22805.0,26.1907,26.2078,26.1907,26.1993,22805.0
2015-06-17 12:25:00,30.61,30.61,30.61,30.61,24505.0,26.1993,26.1993,26.1993,26.1993,24505.0
2015-06-17 12:30:00,30.6,30.61,30.6,30.61,13895.0,26.1907,26.1993,26.1907,26.1993,13895.0
2015-06-17 12:35:00,30.61,30.62,30.6,30.61,21320.0,26.1993,26.2078,26.1907,26.1993,21320.0
2015-06-17 12:40:00,30.61,30.61,30.58,30.58,58285.0,26.1993,26.1993,26.1736,26.1736,58285.0
2015-06-17 12:45:00,30.58,30.59,30.58,30.58,6405.0,26.1736,26.1821,26.1736,26.1736,6405.0
2015-06-17 12:50:00,30.58,30.58,30.56,30.56,19105.0,26.1736,26.1736,26.1565,26.1565,19105.0
2015-06-17 12:55:00,30.56,30.56,30.53,30.56,22250.0,26.1565,26.1565,26.1308,26.1565,22250.0
2015-06-17 13:00:00,30.56,30.56,30.54,30.56,11385.0,26.1565,26.1565,26.1393,26.1565,11385.0
2015-06-17 13:05:00,30.56,30.57,30.56,30.56,16620.0,26.1565,26.165,26.1565,26.1565,16620.0
2015-06-17 13:10:00,30.57,30.58,30.56,30.57,12760.0,26.165,26.1736,26.1565,26.165,12760.0
2015-06-17 13:15:00,30.57,30.58,30.57,30.57,8680.0,26.165,26.1736,26.165,26.165,8680.0
2015-06-17 13:20:00,30.57,30.58,30.57,30.57,9245.0,26.165,26.1736,26.165,26.165,9245.0
2015-06-17 13:25:00,30.58,30.58,30.57,30.58,3620.0,26.1736,26.1736,26.165,26.1736,3620.0
2015-06-17 13:30:00,30.57,30.58,30.57,30.57,13325.0,26.165,26.1736,26.165,26.165,13325.0
2015-06-17 13:35:00,30.57,30.58,30.56,30.57,7095.0,26.165,26.1736,26.1565,26.165,7095.0
2015-06-17 13:40:00,30.57,30.57,30.57,30.57,5870.0,26.165,26.165,26.165,26.165,5870.0
2015-06-17 13:45:00,30.57,30.57,30.55,30.56,24190.0,26.165,26.165,26.1479,26.1565,24190.0
2015-06-17 13:50:00,30.56,30.57,30.56,30.57,49270.0,26.1565,26.165,26.1565,26.165,49270.0
2015-06-17 13:55:00,30.58,30.6,30.58,30.58,64475.0,26.1736,26.1907,26.1736,26.1736,64475.0
2015-06-17 14:00:00,30.57,30.7,30.53,30.69,156880.0,26.165,26.2763,26.1308,26.2677,156880.0
2015-06-17 14:05:00,30.66,30.69,30.66,30.68,15510.0,26.242,26.2677,26.242,26.2592,15510.0
2015-06-17 14:10:00,30.67,30.68,30.66,30.67,19540.0,26.2506,26.2592,26.242,26.2506,19540.0
2015-06-17 14:15:00,30.68,30.69,30.62,30.64,50755.0,26.2592,26.2677,26.2078,26.2249,50755.0
2015-06-17 14:20:00,30.63,30.64,30.57,30.58,25120.0,26.2164,26.2249,26.165,26.1736,25120.0
2015-06-17 14:25:00,30.59,30.6,30.58,30.58,30650.0,26.1821,26.1907,26.1736,26.1736,30650.0
2015-06-17 14:30:00,30.58,30.65,30.58,30.63,66635.0,26.1736,26.2335,26.1736,26.2164,66635.0
2015-06-17 14:35:00,30.62,30.65,30.61,30.65,75515.0,26.2078,26.2335,26.1993,26.2335,75515.0
2015-06-17 14:40:00,30.65,30.71,30.65,30.71,135645.0,26.2335,26.2848,26.2335,26.2848,135645.0
2015-06-17 14:45:00,30.69,30.73,30.69,30.71,55555.0,26.2677,26.302,26.2677,26.2848,55555.0
2015-06-17 14:50:00,30.71,30.73,30.7,30.73,75890.0,26.2848,26.302,26.2763,26.302,75890.0
2015-06-17 14:55:00,30.73,30.73,30.7,30.7,69765.0,26.302,26.302,26.2763,26.2763,69765.0
2015-06-17 15:00:00,30.71,30.71,30.67,30.68,70510.0,26.2848,26.2848,26.2506,26.2592,70510.0
2015-06-17 15:05:00,30.68,30.68,30.66,30.66,20990.0,26.2592,26.2592,26.242,26.242,20990.0
2015-06-17 15:10:00,30.66,30.68,30.65,30.67,20075.0,26.242,26.2592,26.2335,26.2506,20075.0
2015-06-17 15:15:00,30.68,30.7,30.67,30.69,35960.0,26.2592,26.2763,26.2506,26.2677,35960.0
2015-06-17 15:20:00,30.69,30.7,30.68,30.69,48665.0,26.2677,26.2763,26.2592,26.2677,48665.0
2015-06-17 15:25:00,30.7,30.7,30.69,30.69,20415.0,26.2763,26.2763,26.2677,26.2677,20415.0
2015-06-17 15:30:00,30.69,30.7,30.67,30.67,24575.0,26.2677,26.2763,26.2506,26.2506,24575.0
2015-06-17 15:35:00,30.67,30.69,30.67,30.68,83845.0,26.2506,26.2677,26.2506,26.2592,83845.0
2015-06-17 15:40:00,30.67,30.68,30.66,30.67,28095.0,26.2506,26.2592,26.242,26.2506,28095.0
2015-06-17 15:45:00,30.66,30.66,30.64,30.66,58090.0,26.242,26.242,26.2249,26.242,58090.0
2015-06-17 15:50:00,30.66,30.67,30.66,30.66,73055.0,26.242,26.2506,26.242,26.242,73055.0
2015-06-17 15:55:00,30.66,30.66,30.63,30.64,205670.0,26.242,26.242,26.2164,26.2249,205670.0
2015-06-18 09:30:00,30.73,30.76,30.7,30.74,95025.0,26.302,26.3276,26.2763,26.3105,95025.0
2015-06-18 09:35:00,30.75,30.78,30.75,30.75,21835.0,26.3191,26.3448,26.3191,26.3191,21835.0
2015-06-18 09:40:00,30.74,30.76,30.74,30.76,52755.0,26.3105,26.3276,26.3105,26.3276,52755.0
2015-06-18 09:45:00,30.76,30.83,30.75,30.8,85360.0,26.3276,26.3875,26.3191,26.3619,85360.0
2015-06-18 09:50:00,30.81,30.81,30.8,30.8,15465.0,26.3704,26.3704,26.3619,26.3619,15465.0
2015-06-18 09:55:00,30.8,30.8,30.77,30.79,18140.0,26.3619,26.3619,26.3362,26.3533,18140.0
2015-06-18 10:00:00,30.8,30.82,30.79,30.8,40840.0,26.3619,26.379,26.3533,26.3619,40840.0
2015-06-18 10:05:00,30.81,30.85,30.81,30.84,82905.0,26.3704,26.4047,26.3704,26.3961,82905.0
2015-06-18 10:10:00,30.84,30.84,30.83,30.83,57335.0,26.3961,26.3961,26.3875,26.3875,57335.0
2015-06-18 10:15:00,30.83,30.86,30.83,30.85,21250.0,26.3875,26.4132,26.3875,26.4047,21250.0
2015-06-18 10:20:00,30.84,30.86,30.84,30.85,11735.0,26.3961,26.4132,26.3961,26.4047,11735.0
2015-06-18 10:25:00,30.86,30.86,30.84,30.84,44930.0,26.4132,26.4132,26.3961,26.3961,44930.0
2015-06-18 10:30:00,30.84,30.85,30.82,30.83,35365.0,26.3961,26.4047,26.379,26.3875,35365.0
2015-06-18 10:35:00,30.83,30.84,30.82,30.84,28725.0,26.3875,26.3961,26.379,26.3961,28725.0
2015-06-18 10:40:00,30.84,30.86,30.83,30.84,19085.0,26.3961,26.4132,26.3875,26.3961,19085.0
2015-06-18 10:45:00,30.86,30.87,30.86,30.87,27600.0,26.4132,26.4218,26.4132,26.4218,27600.0
2015-06-18 10:50:00,30.88,30.89,30.87,30.87,39560.0,26.4303,26.4389,26.4218,26.4218,39560.0
2015-06-18 10:55:00,30.88,30.88,30.86,30.86,12795.0,26.4303,26.4303,26.4132,26.4132,12795.0
2015-06-18 11:00:00,30.86,30.88,30.85,30.87,61415.0,26.4132,26.4303,26.4047,26.4218,61415.0
2015-06-18 11:05:00,30.88,30.91,30.87,30.91,66885.0,26.4303,26.456,26.4218,26.456,66885.0
2015-06-18 11:10:00,30.91,30.92,30.91,30.91,31760.0,26.456,26.4646,26.456,26.456,31760.0
2015-06-18 11:15:00,30.91,30.91,30.89,30.9,15555.0,26.456,26.456,26.4389,26.4475,15555.0
2015-06-18 11:20:00,30.9,30.9,30.89,30.89,31625.0,26.4475,26.4475,26.4389,26.4389,31625.0
2015-06-18 11:25:00,30.89,30.9,30.89,30.9,10805.0,26.4389,26.4475,26.4389,26.4475,10805.0
2015-06-18 11:30:00,30.9,30.91,30.9,30.91,8615.0,26.4475,26.456,26.4475,26.456,8615.0
2015-06-18 11:35:00,30.91,30.91,30.9,30.91,22870.0,26.456,26.456,26.4475,26.456,22870.0
2015-06-18 11:40:00,30.91,30.92,30.9,30.91,66310.0,26.456,26.4646,26.4475,26.456,66310.0
2015-06-18 11:45:00,30.91,30.91,30.91,30.91,23235.0,26.456,26.456,26.456,26.456,23235.0
2015-06-18 11:50:00,30.91,30.91,30.9,30.91,32695.0,26.456,26.456,26.4475,26.456,32695.0
2015-06-18 11:55:00,30.9,30.91,30.9,30.91,29900.0,26.4475,26.456,26.4475,26.456,29900.0
2015-06-18 12:00:00,30.91,30.93,30.91,30.93,56655.0,26.456,26.4731,26.456,26.4731,56655.0
2015-06-18 12:05:00,30.92,30.92,30.91,30.92,45210.0,26.4646,26.4646,26.456,26.4646,45210.0
2015-06-18 12:10:00,30.91,30.92,30.91,30.92,19810.0,26.456,26.4646,26.456,26.4646,19810.0
2015-06-18 12:15:00,30.92,30.92,30.92,30.92,17520.0,26.4646,26.4646,26.4646,26.4646,17520.0
2015-06-18 12:20:00,30.91,30.96,30.91,30.96,27330.0,26.456,26.4988,26.456,26.4988,27330.0
2015-06-18 12:25:00,30.95,30.95,30.94,30.95,9000.0,26.4903,26.4903,26.4817,26.4903,9000.0
2015-06-18 12:30:00,30.96,30.98,30.95,30.97,74015.0,26.4988,26.5159,26.4903,26.5074,74015.0
2015-06-18 12:35:00,30.97,30.97,30.94,30.94,22865.0,26.5074,26.5074,26.4817,26.4817,22865.0
2015-06-18 12:40:00,30.96,30.96,30.95,30.95,7650.0,26.4988,26.4988,26.4903,26.4903,7650.0
2015-06-18 12:45:00,30.95,30.95,30.95,30.95,11735.0,26.4903,26.4903,26.4903,26.4903,11735.0
2015-06-18 12:50:00,30.95,30.95,30.94,30.94,10895.0,26.4903,26.4903,26.4817,26.4817,10895.0
2015-06-18 12:55:00,30.94,30.94,30.93,30.93,10170.0,26.4817,26.4817,26.4731,26.4731,10170.0
2015-06-18 13:00:00,30.93,30.94,30.93,30.93,51250.0,26.4731,26.4817,26.4731,26.4731,51250.0
2015-06-18 13:05:00,30.93,30.93,30.91,30.92,70400.0,26.4731,26.4731,26.456,26.4646,70400.0
2015-06-18 13:10:00,30.91,30.93,30.91,30.92,81820.0,26.456,26.4731,26.456,26.4646,81820.0
2015-06-18 13:15:00,30.92,30.92,30.91,30.91,14340.0,26.4646,26.4646,26.456,26.456,14340.0
2015-06-18 13:20:00,30.91,30.91,30.88,30.88,100750.0,26.456,26.456,26.4303,26.4303,100750.0
2015-06-18 13:25:00,30.89,30.9,30.88,30.9,38815.0,26.4389,26.4475,26.4303,26.4475,38815.0
2015-06-18 13:30:00,30.9,30.91,30.9,30.9,36015.0,26.4475,26.456,26.4475,26.4475,36015.0
2015-06-18 13:35:00,30.9,30.91,30.9,30.91,7525.0,26.4475,26.456,26.4475,26.456,7525.0
2015-06-18 13:40:00,30.9,30.92,30.9,30.91,23810.0,26.4475,26.4646,26.4475,26.456,23810.0
2015-06-18 13:45:00,30.91,30.92,30.91,30.92,21550.0,26.456,26.4646,26.456,26.4646,21550.0
2015-06-18 13:50:00,30.92,30.92,30.91,30.91,17220.0,26.4646,26.4646,26.456,26.456,17220.0
2015-06-18 13:55:00,30.91,30.92,30.91,30.91,43365.0,26.456,26.4646,26.456,26.456,43365.0
2015-06-18 14:00:00,30.91,30.92,30.91,30.92,24395.0,26.456,26.4646,26.456,26.4646,24395.0
2015-06-18 14:05:00,30.93,30.93,30.91,30.92,11500.0,26.4731,26.4731,26.456,26.4646,11500.0
2015-06-18 14:10:00,30.92,30.92,30.91,30.92,22610.0,26.4646,26.4646,26.456,26.4646,22610.0
2015-06-18 14:15:00,30.92,30.92,30.91,30.92,36450.0,26.4646,26.4646,26.456,26.4646,36450.0
2015-06-18 14:20:00,30.92,30.94,30.91,30.94,35890.0,26.4646,26.4817,26.456,26.4817,35890.0
2015-06-18 14:25:00,30.93,30.93,30.92,30.93,79765.0,26.4731,26.4731,26.4646,26.4731,79765.0
2015-06-18 14:30:00,30.93,30.93,30.92,30.92,51590.0,26.4731,26.4731,26.4646,26.4646,51590.0
2015-06-18 14:35:00,30.92,30.94,30.92,30.94,63450.0,26.4646,26.4817,26.4646,26.4817,63450.0
2015-06-18 14:40:00,30.94,30.94,30.93,30.94,88125.0,26.4817,26.4817,26.4731,26.4817,88125.0
2015-06-18 14:45:00,30.93,30.94,30.92,30.93,63680.0,26.4731,26.4817,26.4646,26.4731,63680.0
2015-06-18 14:50:00,30.93,30.94,30.93,30.93,101705.0,26.4731,26.4817,26.4731,26.4731,101705.0
2015-06-18 14:55:00,30.93,30.93,30.93,30.93,28925.0,26.4731,26.4731,26.4731,26.4731,28925.0
2015-06-18 15:00:00,30.93,30.93,30.91,30.92,24845.0,26.4731,26.4731,26.456,26.4646,24845.0
2015-06-18 15:05:00,30.92,30.92,30.91,30.91,39835.0,26.4646,26.4646,26.456,26.456,39835.0
2015-06-18 15:10:00,30.91,30.91,30.9,30.91,30920.0,26.456,26.456,26.4475,26.456,30920.0
2015-06-18 15:15:00,30.91,30.91,30.9,30.91,95150.0,26.456,26.456,26.4475,26.456,95150.0
2015-06-18 15:20:00,30.91,30.92,30.91,30.92,45110.0,26.456,26.4646,26.456,26.4646,45110.0
2015-06-18 15:25:00,30.92,30.93,30.92,30.93,9690.0,26.4646,26.4731,26.4646,26.4731,9690.0
2015-06-18 15:30:00,30.94,30.95,30.94,30.94,31165.0,26.4817,26.4903,26.4817,26.4817,31165.0
2015-06-18 15:35:00,30.94,30.94,30.93,30.93,21000.0,26.4817,26.4817,26.4731,26.4731,21000.0
2015-06-18 15:40:00,30.93,30.94,30.92,30.94,33030.0,26.4731,26.4817,26.4646,26.4817,33030.0
2015-06-18 15:45:00,30.93,30.93,30.91,30.91,76890.0,26.4731,26.4731,26.456,26.456,76890.0
2015-06-18 15:50:00,30.91,30.91,30.89,30.89,39985.0,26.456,26.456,26.4389,26.4389,39985.0
2015-06-18 15:55:00,30.89,30.89,30.88,30.89,267640.0,26.4389,26.4389,26.4303,26.4389,267640.0
2015-06-19 09:30:00,30.88,30.9,30.86,30.88,129775.0,26.4303,26.4475,26.4132,26.4303,129775.0
2015-06-19 09:35:00,30.89,30.89,30.83,30.84,70560.0,26.4389,26.4389,26.3875,26.3961,70560.0
2015-06-19 09:40:00,30.84,30.87,30.83,30.87,63555.0,26.3961,26.4218,26.3875,26.4218,63555.0
2015-06-19 09:45:00,30.86,30.87,30.85,30.85,53390.0,26.4132,26.4218,26.4047,26.4047,53390.0
2015-06-19 09:50:00,30.85,30.88,30.85,30.88,71235.0,26.4047,26.4303,26.4047,26.4303,71235.0
2015-06-19 09:55:00,30.87,30.89,30.87,30.88,50955.0,26.4218,26.4389,26.4218,26.4303,50955.0
2015-06-19 10:00:00,30.89,30.91,30.88,30.88,26390.0,26.4389,26.456,26.4303,26.4303,26390.0
2015-06-19 10:05:00,30.88,30.92,30.88,30.91,27605.0,26.4303,26.4646,26.4303,26.456,27605.0
2015-06-19 10:10:00,30.9,30.91,30.9,30.91,27670.0,26.4475,26.456,26.4475,26.456,27670.0
2015-06-19 10:15:00,30.9,30.91,30.89,30.91,37340.0,26.4475,26.456,26.4389,26.456,37340.0
2015-06-19 10:20:00,30.91,30.93,30.9,30.93,28965.0,26.456,26.4731,26.4475,26.4731,28965.0
2015-06-19 10:25:00,30.93,30.93,30.92,30.93,37500.0,26.4731,26.4731,26.4646,26.4731,37500.0
2015-06-19 10:30:00,30.93,30.93,30.92,30.92,35320.0,26.4731,26.4731,26.4646,26.4646,35320.0
2015-06-19 10:35:00,30.92,30.94,30.91,30.91,59090.0,26.4646,26.4817,26.456,26.456,59090.0
2015-06-19 10:40:00,30.91,30.93,30.91,30.93,41930.0,26.456,26.4731,26.456,26.4731,41930.0
2015-06-19 10:45:00,30.92,30.94,30.92,30.94,34945.0,26.4646,26.4817,26.4646,26.4817,34945.0
2015-06-19 10:50:00,30.93,30.94,30.93,30.94,35270.0,26.4731,26.4817,26.4731,26.4817,35270.0
2015-06-19 10:55:00,30.94,30.94,30.92,30.93,25550.0,26.4817,26.4817,26.4646,26.4731,25550.0
2015-06-19 11:00:00,30.93,30.93,30.92,30.93,44825.0,26.4731,26.4731,26.4646,26.4731,44825.0
2015-06-19 11:05:00,30.93,30.93,30.91,30.92,326850.0,26.4731,26.4731,26.456,26.4646,326850.0
2015-06-19 11:10:00,30.92,30.92,30.92,30.92,39560.0,26.4646,26.4646,26.4646,26.4646,39560.0
2015-06-19 11:15:00,30.92,30.92,30.91,30.92,37380.0,26.4646,26.4646,26.456,26.4646,37380.0
2015-06-19 11:20:00,30.92,30.92,30.91,30.92,11800.0,26.4646,26.4646,26.456,26.4646,11800.0
2015-06-19 11:25:00,30.92,30.92,30.91,30.91,48900.0,26.4646,26.4646,26.456,26.456,48900.0
2015-06-19 11:30:00,30.91,30.91,30.9,30.91,16155.0,26.456,26.456,26.4475,26.456,16155.0
2015-06-19 11:35:00,30.91,30.92,30.91,30.92,31830.0,26.456,26.4646,26.456,26.4646,31830.0
2015-06-19 11:40:00,30.91,30.91,30.9,30.9,17765.0,26.456,26.456,26.4475,26.4475,17765.0
2015-06-19 11:45:00,30.89,30.9,30.88,30.9,41330.0,26.4389,26.4475,26.4303,26.4475,41330.0
2015-06-19 11:50:00,30.9,30.9,30.89,30.89,30545.0,26.4475,26.4475,26.4389,26.4389,30545.0
2015-06-19 11:55:00,30.89,30.89,30.88,30.89,80060.0,26.4389,26.4389,26.4303,26.4389,80060.0
2015-06-19 12:00:00,30.88,30.89,30.88,30.89,21060.0,26.4303,26.4389,26.4303,26.4389,21060.0
2015-06-19 12:05:00,30.88,30.88,30.86,30.87,102505.0,26.4303,26.4303,26.4132,26.4218,102505.0
2015-06-19 12:10:00,30.87,30.89,30.87,30.88,20415.0,26.4218,26.4389,26.4218,26.4303,20415.0
2015-06-19 12:15:00,30.88,30.89,30.88,30.88,50545.0,26.4303,26.4389,26.4303,26.4303,50545.0
2015-06-19 12:20:00,30.88,30.88,30.87,30.87,25240.0,26.4303,26.4303,26.4218,26.4218,25240.0
2015-06-19 12:25:00,30.87,30.89,30.87,30.88,71560.0,26.4218,26.4389,26.4218,26.4303,71560.0
2015-06-19 12:30:00,30.87,30.87,30.86,30.87,18985.0,26.4218,26.4218,26.4132,26.4218,18985.0
2015-06-19 12:35:00,30.88,30.89,30.87,30.87,31125.0,26.4303,26.4389,26.4218,26.4218,31125.0
2015-06-19 12:40:00,30.88,30.89,30.88,30.89,35300.0,26.4303,26.4389,26.4303,26.4389,35300.0
2015-06-19 12:45:00,30.89,30.89,30.89,30.89,43955.0,26.4389,26.4389,26.4389,26.4389,43955.0
2015-06-19 12:50:00,30.89,30.89,30.88,30.89,31675.0,26.4389,26.4389,26.4303,26.4389,31675.0
2015-06-19 12:55:00,30.89,30.89,30.88,30.89,20670.0,26.4389,26.4389,26.4303,26.4389,20670.0
2015-06-19 13:00:00,30.89,30.89,30.88,30.88,102500.0,26.4389,26.4389,26.4303,26.4303,102500.0
2015-06-19 13:05:00,30.88,30.88,30.87,30.88,47935.0,26.4303,26.4303,26.4218,26.4303,47935.0
2015-06-19 13:10:00,30.87,30.89,30.87,30.88,49935.0,26.4218,26.4389,26.4218,26.4303,49935.0
2015-06-19 13:15:00,30.88,30.89,30.88,30.89,40600.0,26.4303,26.4389,26.4303,26.4389,40600.0
2015-06-19 13:20:00,30.89,30.89,30.89,30.89,20265.0,26.4389,26.4389,26.4389,26.4389,20265.0
2015-06-19 13:25:00,30.89,30.89,30.89,30.89,14845.0,26.4389,26.4389,26.4389,26.4389,14845.0
2015-06-19 13:30:00,30.89,30.9,30.89,30.9,82250.0,26.4389,26.4475,26.4389,26.4475,82250.0
2015-06-19 13:35:00,30.9,30.9,30.89,30.9,29820.0,26.4475,26.4475,26.4389,26.4475,29820.0
2015-06-19 13:40:00,30.9,30.91,30.9,30.9,53375.0,26.4475,26.456,26.4475,26.4475,53375.0
2015-06-19 13:45:00,30.9,30.9,30.9,30.9,17550.0,26.4475,26.4475,26.4475,26.4475,17550.0
2015-06-19 13:50:00,30.9,30.9,30.9,30.9,15370.0,26.4475,26.4475,26.4475,26.4475,15370.0
2015-06-19 13:55:00,30.9,30.9,30.9,30.9,47250.0,26.4475,26.4475,26.4475,26.4475,47250.0
2015-06-19 14:00:00,30.9,30.9,30.89,30.89,76455.0,26.4475,26.4475,26.4389,26.4389,76455.0
2015-06-19 14:05:00,30.89,30.89,30.88,30.88,90150.0,26.4389,26.4389,26.4303,26.4303,90150.0
2015-06-19 14:10:00,30.88,30.89,30.88,30.88,35000.0,26.4303,26.4389,26.4303,26.4303,35000.0
2015-06-19 14:15:00,30.88,30.88,30.88,30.88,61675.0,26.4303,26.4303,26.4303,26.4303,61675.0
2015-06-19 14:20:00,30.88,30.88,30.86,30.86,138505.0,26.4303,26.4303,26.4132,26.4132,138505.0
2015-06-19 14:25:00,30.86,30.86,30.85,30.85,53190.0,26.4132,26.4132,26.4047,26.4047,53190.0
2015-06-19 14:30:00,30.85,30.86,30.84,30.86,48705.0,26.4047,26.4132,26.3961,26.4132,48705.0
2015-06-19 14:35:00,30.86,30.87,30.86,30.87,32020.0,26.4132,26.4218,26.4132,26.4218,32020.0
2015-06-19 14:40:00,30.86,30.86,30.86,30.86,62425.0,26.4132,26.4132,26.4132,26.4132,62425.0
2015-06-19 14:45:00,30.86,30.86,30.85,30.86,27045.0,26.4132,26.4132,26.4047,26.4132,27045.0
2015-06-19 14:50:00,30.86,30.86,30.85,30.85,63090.0,26.4132,26.4132,26.4047,26.4047,63090.0
2015-06-19 14:55:00,30.85,30.86,30.85,30.86,64705.0,26.4047,26.4132,26.4047,26.4132,64705.0
2015-06-19 15:00:00,30.86,30.86,30.85,30.85,87960.0,26.4132,26.4132,26.4047,26.4047,87960.0
2015-06-19 15:05:00,30.85,30.85,30.84,30.85,57880.0,26.4047,26.4047,26.3961,26.4047,57880.0
2015-06-19 15:10:00,30.85,30.85,30.84,30.84,55215.0,26.4047,26.4047,26.3961,26.3961,55215.0
2015-06-19 15:15:00,30.84,30.84,30.82,30.83,59685.0,26.3961,26.3961,26.379,26.3875,59685.0
2015-06-19 15:20:00,30.83,30.84,30.83,30.84,49625.0,26.3875,26.3961,26.3875,26.3961,49625.0
2015-06-19 15:25:00,30.84,30.84,30.83,30.83,35550.0,26.3961,26.3961,26.3875,26.3875,35550.0
2015-06-19 15:30:00,30.83,30.85,30.82,30.85,75985.0,26.3875,26.4047,26.379,26.4047,75985.0
2015-06-19 15:35:00,30.85,30.85,30.84,30.85,72065.0,26.4047,26.4047,26.3961,26.4047,72065.0
2015-06-19 15:40:00,30.84,30.85,30.84,30.85,39040.0,26.3961,26.4047,26.3961,26.4047,39040.0
2015-06-19 15:45:00,30.85,30.87,30.85,30.87,89220.0,26.4047,26.4218,26.4047,26.4218,89220.0
2015-06-19 15:50:00,30.87,30.88,30.86,30.86,74205.0,26.4218,26.4303,26.4132,26.4132,74205.0
2015-06-19 15:55:00,30.87,30.87,30.8,30.8,908905.0,26.4218,26.4218,26.3619,26.3619,908905.0
2015-06-22 09:30:00,30.98,30.99,30.88,30.98,188055.0,26.5159,26.5245,26.4303,26.5159,188055.0
2015-06-22 09:35:00,30.99,30.99,30.89,30.92,83665.0,26.5245,26.5245,26.4389,26.4646,83665.0
2015-06-22 09:40:00,30.92,30.94,30.91,30.94,41345.0,26.4646,26.4817,26.456,26.4817,41345.0
2015-06-22 09:45:00,30.95,30.95,30.93,30.93,44870.0,26.4903,26.4903,26.4731,26.4731,44870.0
2015-06-22 09:50:00,30.93,30.96,30.93,30.96,40710.0,26.4731,26.4988,26.4731,26.4988,40710.0
2015-06-22 09:55:00,30.95,30.96,30.95,30.96,18780.0,26.4903,26.4988,26.4903,26.4988,18780.0
2015-06-22 10:00:00,30.96,30.96,30.94,30.95,16445.0,26.4988,26.4988,26.4817,26.4903,16445.0
2015-06-22 10:05:00,30.96,30.99,30.96,30.98,86265.0,26.4988,26.5245,26.4988,26.5159,86265.0
2015-06-22 10:10:00,30.97,30.98,30.97,30.98,13540.0,26.5074,26.5159,26.5074,26.5159,13540.0
2015-06-22 10:15:00,30.98,30.99,30.97,30.97,74085.0,26.5159,26.5245,26.5074,26.5074,74085.0
2015-06-22 10:20:00,30.98,30.98,30.95,30.97,52940.0,26.5159,26.5159,26.4903,26.5074,52940.0
2015-06-22 10:25:00,30.97,30.97,30.95,30.95,39085.0,26.5074,26.5074,26.4903,26.4903,39085.0
2015-06-22 10:30:00,30.95,30.96,30.94,30.95,21235.0,26.4903,26.4988,26.4817,26.4903,21235.0
2015-06-22 10:35:00,30.95,30.96,30.94,30.95,20510.0,26.4903,26.4988,26.4817,26.4903,20510.0
2015-06-22 10:40:00,30.96,30.99,30.96,30.98,36440.0,26.4988,26.5245,26.4988,26.5159,36440.0
2015-06-22 10:45:00,30.99,30.99,30.95,30.95,31980.0,26.5245,26.5245,26.4903,26.4903,31980.0
2015-06-22 10:50:00,30.94,30.95,30.94,30.95,31320.0,26.4817,26.4903,26.4817,26.4903,31320.0
2015-06-22 10:55:00,30.94,30.95,30.94,30.95,21770.0,26.4817,26.4903,26.4817,26.4903,21770.0
2015-06-22 11:00:00,30.95,30.95,30.93,30.95,56645.0,26.4903,26.4903,26.4731,26.4903,56645.0
2015-06-22 11:05:00,30.95,30.97,30.95,30.96,36390.0,26.4903,26.5074,26.4903,26.4988,36390.0
2015-06-22 11:10:00,30.97,30.98,30.97,30.98,13675.0,26.5074,26.5159,26.5074,26.5159,13675.0
2015-06-22 11:15:00,30.97,30.98,30.97,30.97,40145.0,26.5074,26.5159,26.5074,26.5074,40145.0
2015-06-22 11:20:00,30.97,31.0,30.97,31.0,56340.0,26.5074,26.5331,26.5074,26.5331,56340.0
2015-06-22 11:25:00,30.99,31.0,30.99,31.0,4270.0,26.5245,26.5331,26.5245,26.5331,4270.0
2015-06-22 11:30:00,31.0,31.01,30.99,30.99,57420.0,26.5331,26.5416,26.5245,26.5245,57420.0
2015-06-22 11:35:00,30.99,30.99,30.97,30.97,31740.0,26.5245,26.5245,26.5074,26.5074,31740.0
2015-06-22 11:40:00,30.97,30.97,30.96,30.97,38465.0,26.5074,26.5074,26.4988,26.5074,38465.0
2015-06-22 11:45:00,30.96,30.97,30.96,30.97,3760.0,26.4988,26.5074,26.4988,26.5074,3760.0
2015-06-22 11:50:00,30.97,30.97,30.96,30.96,81910.0,26.5074,26.5074,26.4988,26.4988,81910.0
2015-06-22 11:55:00,30.96,30.96,30.95,30.95,12825.0,26.4988,26.4988,26.4903,26.4903,12825.0
2015-06-22 12:00:00,30.95,30.96,30.94,30.95,34980.0,26.4903,26.4988,26.4817,26.4903,34980.0
2015-06-22 12:05:00,30.95,30.96,30.94,30.94,19170.0,26.4903,26.4988,26.4817,26.4817,19170.0
2015-06-22 12:10:00,30.94,30.95,30.94,30.95,65745.0,26.4817,26.4903,26.4817,26.4903,65745.0
2015-06-22 12:15:00,30.94,30.95,30.94,30.94,15040.0,26.4817,26.4903,26.4817,26.4817,15040.0
2015-06-22 12:20:00,30.94,30.94,30.9,30.91,74105.0,26.4817,26.4817,26.4475,26.456,74105.0
2015-06-22 12:25:00,30.9,30.91,30.89,30.91,120520.0,26.4475,26.456,26.4389,26.456,120520.0
2015-06-22 12:30:00,30.9,30.92,30.9,30.92,19860.0,26.4475,26.4646,26.4475,26.4646,19860.0
2015-06-22 12:35:00,30.92,30.93,30.92,30.93,14940.0,26.4646,26.4731,26.4646,26.4731,14940.0
2015-06-22 12:40:00,30.93,30.93,30.93,30.93,29865.0,26.4731,26.4731,26.4731,26.4731,29865.0
2015-06-22 12:45:00,30.92,30.93,30.91,30.93,44110.0,26.4646,26.4731,26.456,26.4731,44110.0
2015-06-22 12:50:00,30.93,30.94,30.93,30.94,36345.0,26.4731,26.4817,26.4731,26.4817,36345.0
2015-06-22 12:55:00,30.94,30.94,30.94,30.94,3945.0,26.4817,26.4817,26.4817,26.4817,3945.0
2015-06-22 13:00:00,30.94,30.94,30.93,30.94,8400.0,26.4817,26.4817,26.4731,26.4817,8400.0
2015-06-22 13:05:00,30.95,30.96,30.94,30.94,19950.0,26.4903,26.4988,26.4817,26.4817,19950.0
2015-06-22 13:10:00,30.94,30.94,30.94,30.94,5500.0,26.4817,26.4817,26.4817,26.4817,5500.0
2015-06-22 13:15:00,30.94,30.94,30.93,30.93,45985.0,26.4817,26.4817,26.4731,26.4731,45985.0
2015-06-22 13:20:00,30.94,30.94,30.94,30.94,18245.0,26.4817,26.4817,26.4817,26.4817,18245.0
2015-06-22 13:25:00,30.94,30.94,30.93,30.93,10775.0,26.4817,26.4817,26.4731,26.4731,10775.0
2015-06-22 13:30:00,30.93,30.93,30.93,30.93,13040.0,26.4731,26.4731,26.4731,26.4731,13040.0
2015-06-22 13:35:00,30.93,30.93,30.93,30.93,7050.0,26.4731,26.4731,26.4731,26.4731,7050.0
2015-06-22 13:40:00,30.93,30.93,30.92,30.93,9040.0,26.4731,26.4731,26.4646,26.4731,9040.0
2015-06-22 13:45:00,30.92,30.94,30.92,30.93,48505.0,26.4646,26.4817,26.4646,26.4731,48505.0
2015-06-22 13:50:00,30.93,30.93,30.92,30.92,19055.0,26.4731,26.4731,26.4646,26.4646,19055.0
2015-06-22 13:55:00,30.93,30.93,30.92,30.93,41850.0,26.4731,26.4731,26.4646,26.4731,41850.0
2015-06-22 14:00:00,30.93,30.93,30.92,30.93,14455.0,26.4731,26.4731,26.4646,26.4731,14455.0
2015-06-22 14:05:00,30.94,30.95,30.94,30.94,5965.0,26.4817,26.4903,26.4817,26.4817,5965.0
2015-06-22 14:10:00,30.94,30.94,30.94,30.94,12850.0,26.4817,26.4817,26.4817,26.4817,12850.0
2015-06-22 14:15:00,30.94,30.95,30.94,30.94,48255.0,26.4817,26.4903,26.4817,26.4817,48255.0
2015-06-22 14:20:00,30.95,30.95,30.94,30.94,5325.0,26.4903,26.4903,26.4817,26.4817,5325.0
2015-06-22 14:25:00,30.94,30.94,30.93,30.94,8150.0,26.4817,26.4817,26.4731,26.4817,8150.0
2015-06-22 14:30:00,30.94,30.95,30.93,30.95,6595.0,26.4817,26.4903,26.4731,26.4903,6595.0
2015-06-22 14:35:00,30.95,30.96,30.95,30.96,19660.0,26.4903,26.4988,26.4903,26.4988,19660.0
2015-06-22 14:40:00,30.95,30.96,30.95,30.96,7725.0,26.4903,26.4988,26.4903,26.4988,7725.0
2015-06-22 14:45:00,30.95,30.95,30.94,30.95,12210.0,26.4903,26.4903,26.4817,26.4903,12210.0
2015-06-22 14:50:00,30.95,30.97,30.95,30.97,13040.0,26.4903,26.5074,26.4903,26.5074,13040.0
2015-06-22 14:55:00,30.97,30.97,30.96,30.97,20275.0,26.5074,26.5074,26.4988,26.5074,20275.0
2015-06-22 15:00:00,30.97,30.97,30.95,30.96,21265.0,26.5074,26.5074,26.4903,26.4988,21265.0
2015-06-22 15:05:00,30.96,30.97,30.96,30.96,12045.0,26.4988,26.5074,26.4988,26.4988,12045.0
2015-06-22 15:10:00,30.96,30.96,30.95,30.96,7330.0,26.4988,26.4988,26.4903,26.4988,7330.0
2015-06-22 15:15:00,30.96,30.96,30.95,30.95,21640.0,26.4988,26.4988,26.4903,26.4903,21640.0
2015-06-22 15:20:00,30.95,30.96,30.95,30.96,29680.0,26.4903,26.4988,26.4903,26.4988,29680.0
2015-06-22 15:25:00,30.96,30.96,30.95,30.95,14345.0,26.4988,26.4988,26.4903,26.4903,14345.0
2015-06-22 15:30:00,30.95,30.96,30.95,30.96,13420.0,26.4903,26.4988,26.4903,26.4988,13420.0
2015-06-22 15:35:00,30.95,30.95,30.94,30.95,23175.0,26.4903,26.4903,26.4817,26.4903,23175.0
2015-06-22 15:40:00,30.95,30.96,30.95,30.96,55800.0,26.4903,26.4988,26.4903,26.4988,55800.0
2015-06-22 15:45:00,30.96,30.97,30.95,30.96,44075.0,26.4988,26.5074,26.4903,26.4988,44075.0
2015-06-22 15:50:00,30.96,30.97,30.96,30.96,34645.0,26.4988,26.5074,26.4988,26.4988,34645.0
2015-06-22 15:55:00,30.96,30.96,30.94,30.96,75530.0,26.4988,26.4988,26.4817,26.4988,75530.0
2015-06-23 09:30:00,30.99,31.02,30.98,31.01,75500.0,26.5245,26.5502,26.5159,26.5416,75500.0
2015-06-23 09:35:00,31.01,31.03,31.01,31.03,7185.0,26.5416,26.5587,26.5416,26.5587,7185.0
2015-06-23 09:40:00,31.0,31.0,30.99,30.99,25925.0,26.5331,26.5331,26.5245,26.5245,25925.0
2015-06-23 09:45:00,31.0,31.01,30.99,30.99,30595.0,26.5331,26.5416,26.5245,26.5245,30595.0
2015-06-23 09:50:00,31.0,31.01,30.98,30.99,120165.0,26.5331,26.5416,26.5159,26.5245,120165.0
2015-06-23 09:55:00,31.0,31.0,30.99,31.0,17205.0,26.5331,26.5331,26.5245,26.5331,17205.0
2015-06-23 10:00:00,31.0,31.02,30.99,31.01,35505.0,26.5331,26.5502,26.5245,26.5416,35505.0
2015-06-23 10:05:00,31.02,31.03,31.0,31.0,36700.0,26.5502,26.5587,26.5331,26.5331,36700.0
2015-06-23 10:10:00,31.01,31.01,31.0,31.01,17890.0,26.5416,26.5416,26.5331,26.5416,17890.0
2015-06-23 10:15:00,31.01,31.01,30.96,30.96,56840.0,26.5416,26.5416,26.4988,26.4988,56840.0
2015-06-23 10:20:00,30.95,30.97,30.95,30.96,16260.0,26.4903,26.5074,26.4903,26.4988,16260.0
2015-06-23 10:25:00,30.96,30.96,30.93,30.94,73980.0,26.4988,26.4988,26.4731,26.4817,73980.0
2015-06-23 10:30:00,30.94,30.97,30.94,30.96,11030.0,26.4817,26.5074,26.4817,26.4988,11030.0
2015-06-23 10:35:00,30.96,30.96,30.95,30.95,3000.0,26.4988,26.4988,26.4903,26.4903,3000.0
2015-06-23 10:40:00,30.94,30.94,30.93,30.94,5145.0,26.4817,26.4817,26.4731,26.4817,5145.0
2015-06-23 10:45:00,30.94,30.95,30.94,30.95,174730.0,26.4817,26.4903,26.4817,26.4903,174730.0
2015-06-23 10:50:00,30.94,30.96,30.94,30.96,26050.0,26.4817,26.4988,26.4817,26.4988,26050.0
2015-06-23 10:55:00,30.96,30.96,30.95,30.96,20490.0,26.4988,26.4988,26.4903,26.4988,20490.0
2015-06-23 11:00:00,30.96,30.96,30.95,30.96,33795.0,26.4988,26.4988,26.4903,26.4988,33795.0
2015-06-23 11:05:00,30.96,30.98,30.95,30.97,20455.0,26.4988,26.5159,26.4903,26.5074,20455.0
2015-06-23 11:10:00,30.98,30.98,30.97,30.97,11650.0,26.5159,26.5159,26.5074,26.5074,11650.0
2015-06-23 11:15:00,30.96,30.98,30.95,30.97,21870.0,26.4988,26.5159,26.4903,26.5074,21870.0
2015-06-23 11:20:00,30.97,30.97,30.95,30.96,36565.0,26.5074,26.5074,26.4903,26.4988,36565.0
2015-06-23 11:25:00,30.96,30.96,30.94,30.95,53525.0,26.4988,26.4988,26.4817,26.4903,53525.0
2015-06-23 11:30:00,30.95,30.97,30.95,30.97,15515.0,26.4903,26.5074,26.4903,26.5074,15515.0
2015-06-23 11:35:00,30.97,30.97,30.96,30.96,6900.0,26.5074,26.5074,26.4988,26.4988,6900.0
2015-06-23 11:40:00,30.96,30.96,30.96,30.96,2715.0,26.4988,26.4988,26.4988,26.4988,2715.0
2015-06-23 11:45:00,30.95,30.97,30.95,30.97,31025.0,26.4903,26.5074,26.4903,26.5074,31025.0
2015-06-23 11:50:00,30.97,30.97,30.96,30.96,4350.0,26.5074,26.5074,26.4988,26.4988,4350.0
2015-06-23 11:55:00,30.97,30.97,30.95,30.96,11610.0,26.5074,26.5074,26.4903,26.4988,11610.0
2015-06-23 12:00:00,30.95,30.96,30.94,30.94,46010.0,26.4903,26.4988,26.4817,26.4817,46010.0
2015-06-23 12:05:00,30.94,30.94,30.93,30.94,19925.0,26.4817,26.4817,26.4731,26.4817,19925.0
2015-06-23 12:10:00,30.93,30.94,30.93,30.94,10630.0,26.4731,26.4817,26.4731,26.4817,10630.0
2015-06-23 12:15:00,30.95,30.95,30.94,30.95,10525.0,26.4903,26.4903,26.4817,26.4903,10525.0
2015-06-23 12:20:00,30.95,30.95,30.93,30.93,7035.0,26.4903,26.4903,26.4731,26.4731,7035.0
2015-06-23 12:25:00,30.95,30.96,30.95,30.96,2925.0,26.4903,26.4988,26.4903,26.4988,2925.0
2015-06-23 12:30:00,30.96,30.96,30.95,30.95,14580.0,26.4988,26.4988,26.4903,26.4903,14580.0
2015-06-23 12:35:00,30.95,30.97,30.95,30.97,21800.0,26.4903,26.5074,26.4903,26.5074,21800.0
2015-06-23 12:40:00,30.96,30.96,30.95,30.96,21435.0,26.4988,26.4988,26.4903,26.4988,21435.0
2015-06-23 12:45:00,30.95,30.96,30.95,30.95,7290.0,26.4903,26.4988,26.4903,26.4903,7290.0
2015-06-23 12:50:00,30.96,30.96,30.95,30.95,9765.0,26.4988,26.4988,26.4903,26.4903,9765.0
2015-06-23 12:55:00,30.95,30.95,30.94,30.95,16175.0,26.4903,26.4903,26.4817,26.4903,16175.0
2015-06-23 13:00:00,30.95,30.95,30.95,30.95,7740.0,26.4903,26.4903,26.4903,26.4903,7740.0
2015-06-23 13:05:00,30.94,30.94,30.93,30.94,18550.0,26.4817,26.4817,26.4731,26.4817,18550.0
2015-06-23 13:10:00,30.94,30.95,30.94,30.95,53095.0,26.4817,26.4903,26.4817,26.4903,53095.0
2015-06-23 13:15:00,30.95,30.96,30.95,30.95,31920.0,26.4903,26.4988,26.4903,26.4903,31920.0
2015-06-23 13:20:00,30.95,30.95,30.95,30.95,9330.0,26.4903,26.4903,26.4903,26.4903,9330.0
2015-06-23 13:25:00,30.95,30.96,30.95,30.95,23970.0,26.4903,26.4988,26.4903,26.4903,23970.0
2015-06-23 13:30:00,30.95,30.96,30.95,30.96,37035.0,26.4903,26.4988,26.4903,26.4988,37035.0
2015-06-23 13:35:00,30.96,30.97,30.96,30.97,33190.0,26.4988,26.5074,26.4988,26.5074,33190.0
2015-06-23 13:40:00,30.97,30.98,30.96,30.98,41780.0,26.5074,26.5159,26.4988,26.5159,41780.0
2015-06-23 13:45:00,30.98,30.98,30.97,30.98,21290.0,26.5159,26.5159,26.5074,26.5159,21290.0
2015-06-23 13:50:00,30.97,30.98,30.96,30.96,27345.0,26.5074,26.5159,26.4988,26.4988,27345.0
2015-06-23 13:55:00,30.96,30.97,30.96,30.96,26090.0,26.4988,26.5074,26.4988,26.4988,26090.0
2015-06-23 14:00:00,30.96,30.97,30.96,30.97,69225.0,26.4988,26.5074,26.4988,26.5074,69225.0
2015-06-23 14:05:00,30.97,30.97,30.96,30.97,67240.0,26.5074,26.5074,26.4988,26.5074,67240.0
2015-06-23 14:10:00,30.97,30.97,30.96,30.97,47375.0,26.5074,26.5074,26.4988,26.5074,47375.0
2015-06-23 14:15:00,30.97,30.97,30.97,30.97,39485.0,26.5074,26.5074,26.5074,26.5074,39485.0
2015-06-23 14:20:00,30.97,30.98,30.97,30.98,35130.0,26.5074,26.5159,26.5074,26.5159,35130.0
2015-06-23 14:25:00,30.98,30.98,30.97,30.97,22885.0,26.5159,26.5159,26.5074,26.5074,22885.0
2015-06-23 14:30:00,30.98,30.98,30.97,30.97,37040.0,26.5159,26.5159,26.5074,26.5074,37040.0
2015-06-23 14:35:00,30.97,31.0,30.97,30.99,97180.0,26.5074,26.5331,26.5074,26.5245,97180.0
2015-06-23 14:40:00,30.99,31.0,30.99,30.99,44950.0,26.5245,26.5331,26.5245,26.5245,44950.0
2015-06-23 14:45:00,30.99,31.0,30.98,30.99,44050.0,26.5245,26.5331,26.5159,26.5245,44050.0
2015-06-23 14:50:00,30.99,30.99,30.99,30.99,24975.0,26.5245,26.5245,26.5245,26.5245,24975.0
2015-06-23 14:55:00,30.99,30.99,30.99,30.99,31140.0,26.5245,26.5245,26.5245,26.5245,31140.0
2015-06-23 15:00:00,30.99,30.99,30.98,30.99,29980.0,26.5245,26.5245,26.5159,26.5245,29980.0
2015-06-23 15:05:00,30.98,30.99,30.98,30.98,66295.0,26.5159,26.5245,26.5159,26.5159,66295.0
2015-06-23 15:10:00,30.98,30.99,30.97,30.98,39085.0,26.5159,26.5245,26.5074,26.5159,39085.0
2015-06-23 15:15:00,30.98,30.99,30.98,30.98,14000.0,26.5159,26.5245,26.5159,26.5159,14000.0
2015-06-23 15:20:00,30.98,30.99,30.98,30.99,53990.0,26.5159,26.5245,26.5159,26.5245,53990.0
2015-06-23 15:25:00,30.98,30.99,30.98,30.98,37845.0,26.5159,26.5245,26.5159,26.5159,37845.0
2015-06-23 15:30:00,30.98,31.0,30.98,31.0,20110.0,26.5159,26.5331,26.5159,26.5331,20110.0
2015-06-23 15:35:00,31.0,31.0,30.99,30.99,50585.0,26.5331,26.5331,26.5245,26.5245,50585.0
2015-06-23 15:40:00,30.99,30.99,30.99,30.99,15535.0,26.5245,26.5245,26.5245,26.5245,15535.0
2015-06-23 15:45:00,30.99,31.0,30.99,30.99,14945.0,26.5245,26.5331,26.5245,26.5245,14945.0
2015-06-23 15:50:00,30.99,31.01,30.99,31.0,54300.0,26.5245,26.5416,26.5245,26.5331,54300.0
2015-06-23 15:55:00,31.0,31.0,30.98,31.0,99290.0,26.5331,26.5331,26.5159,26.5331,99290.0
2015-06-24 09:30:00,30.88,30.88,30.84,30.87,73430.0,26.5121,26.5121,26.4777,26.5035,73430.0
2015-06-24 09:35:00,30.87,30.9,30.87,30.88,27230.0,26.5035,26.5293,26.5035,26.5121,27230.0
2015-06-24 09:40:00,30.88,30.89,30.87,30.87,17000.0,26.5121,26.5207,26.5035,26.5035,17000.0
2015-06-24 09:45:00,30.87,30.87,30.83,30.84,30745.0,26.5035,26.5035,26.4692,26.4777,30745.0
2015-06-24 09:50:00,30.84,30.85,30.84,30.84,19605.0,26.4777,26.4863,26.4777,26.4777,19605.0
2015-06-24 09:55:00,30.84,30.85,30.84,30.85,2040.0,26.4777,26.4863,26.4777,26.4863,2040.0
2015-06-24 10:00:00,30.82,30.84,30.82,30.82,16835.0,26.4606,26.4777,26.4606,26.4606,16835.0
2015-06-24 10:05:00,30.82,30.82,30.8,30.81,6740.0,26.4606,26.4606,26.4434,26.452,6740.0
2015-06-24 10:10:00,30.8,30.81,30.8,30.81,20590.0,26.4434,26.452,26.4434,26.452,20590.0
2015-06-24 10:15:00,30.8,30.8,30.79,30.79,16220.0,26.4434,26.4434,26.4348,26.4348,16220.0
2015-06-24 10:20:00,30.79,30.79,30.78,30.79,3015.0,26.4348,26.4348,26.4262,26.4348,3015.0
2015-06-24 10:25:00,30.79,30.83,30.79,30.82,35305.0,26.4348,26.4692,26.4348,26.4606,35305.0
2015-06-24 10:30:00,30.83,30.83,30.81,30.81,9685.0,26.4692,26.4692,26.452,26.452,9685.0
2015-06-24 10:35:00,30.8,30.81,30.79,30.81,22210.0,26.4434,26.452,26.4348,26.452,22210.0
2015-06-24 10:40:00,30.8,30.81,30.8,30.8,14070.0,26.4434,26.452,26.4434,26.4434,14070.0
2015-06-24 10:45:00,30.8,30.8,30.79,30.79,11225.0,26.4434,26.4434,26.4348,26.4348,11225.0
2015-06-24 10:50:00,30.79,30.79,30.78,30.78,31350.0,26.4348,26.4348,26.4262,26.4262,31350.0
2015-06-24 10:55:00,30.78,30.79,30.77,30.78,12535.0,26.4262,26.4348,26.4176,26.4262,12535.0
2015-06-24 11:00:00,30.79,30.79,30.76,30.77,8250.0,26.4348,26.4348,26.4091,26.4176,8250.0
2015-06-24 11:05:00,30.77,30.77,30.76,30.77,23630.0,26.4176,26.4176,26.4091,26.4176,23630.0
2015-06-24 11:10:00,30.77,30.77,30.76,30.76,121475.0,26.4176,26.4176,26.4091,26.4091,121475.0
2015-06-24 11:15:00,30.75,30.75,30.74,30.74,30650.0,26.4005,26.4005,26.3919,26.3919,30650.0
2015-06-24 11:20:00,30.75,30.75,30.74,30.74,139700.0,26.4005,26.4005,26.3919,26.3919,139700.0
2015-06-24 11:25:00,30.74,30.75,30.74,30.75,22645.0,26.3919,26.4005,26.3919,26.4005,22645.0
2015-06-24 11:30:00,30.75,30.75,30.74,30.74,14475.0,26.4005,26.4005,26.3919,26.3919,14475.0
2015-06-24 11:35:00,30.75,30.75,30.74,30.74,5625.0,26.4005,26.4005,26.3919,26.3919,5625.0
2015-06-24 11:40:00,30.74,30.75,30.73,30.75,75460.0,26.3919,26.4005,26.3833,26.4005,75460.0
2015-06-24 11:45:00,30.75,30.75,30.73,30.74,15815.0,26.4005,26.4005,26.3833,26.3919,15815.0
2015-06-24 11:50:00,30.74,30.74,30.73,30.74,5920.0,26.3919,26.3919,26.3833,26.3919,5920.0
2015-06-24 11:55:00,30.73,30.74,30.72,30.72,25630.0,26.3833,26.3919,26.3747,26.3747,25630.0
2015-06-24 12:00:00,30.72,30.72,30.7,30.7,41250.0,26.3747,26.3747,26.3576,26.3576,41250.0
2015-06-24 12:05:00,30.7,30.7,30.7,30.7,67250.0,26.3576,26.3576,26.3576,26.3576,67250.0
2015-06-24 12:10:00,30.69,30.72,30.69,30.72,106645.0,26.349,26.3747,26.349,26.3747,106645.0
2015-06-24 12:15:00,30.72,30.73,30.72,30.72,50350.0,26.3747,26.3833,26.3747,26.3747,50350.0
2015-06-24 12:20:00,30.73,30.73,30.71,30.71,23110.0,26.3833,26.3833,26.3661,26.3661,23110.0
2015-06-24 12:25:00,30.71,30.71,30.7,30.71,11870.0,26.3661,26.3661,26.3576,26.3661,11870.0
2015-06-24 12:30:00,30.7,30.71,30.7,30.71,24495.0,26.3576,26.3661,26.3576,26.3661,24495.0
2015-06-24 12:35:00,30.71,30.71,30.71,30.71,21315.0,26.3661,26.3661,26.3661,26.3661,21315.0
2015-06-24 12:40:00,30.71,30.71,30.7,30.7,6535.0,26.3661,26.3661,26.3576,26.3576,6535.0
2015-06-24 12:45:00,30.69,30.7,30.69,30.69,15990.0,26.349,26.3576,26.349,26.349,15990.0
2015-06-24 12:50:00,30.68,30.68,30.66,30.67,4925.0,26.3404,26.3404,26.3232,26.3318,4925.0
2015-06-24 12:55:00,30.67,30.67,30.67,30.67,6115.0,26.3318,26.3318,26.3318,26.3318,6115.0
2015-06-24 13:00:00,30.66,30.67,30.66,30.67,11500.0,26.3232,26.3318,26.3232,26.3318,11500.0
2015-06-24 13:05:00,30.66,30.67,30.66,30.67,17625.0,26.3232,26.3318,26.3232,26.3318,17625.0
2015-06-24 13:10:00,30.67,30.67,30.66,30.66,9650.0,26.3318,26.3318,26.3232,26.3232,9650.0
2015-06-24 13:15:00,30.66,30.66,30.65,30.65,10210.0,26.3232,26.3232,26.3146,26.3146,10210.0
2015-06-24 13:20:00,30.65,30.65,30.63,30.63,20535.0,26.3146,26.3146,26.2975,26.2975,20535.0
2015-06-24 13:25:00,30.63,30.64,30.62,30.62,7675.0,26.2975,26.306,26.2889,26.2889,7675.0
2015-06-24 13:30:00,30.62,30.63,30.61,30.63,9845.0,26.2889,26.2975,26.2803,26.2975,9845.0
2015-06-24 13:35:00,30.62,30.63,30.62,30.62,27145.0,26.2889,26.2975,26.2889,26.2889,27145.0
2015-06-24 13:40:00,30.61,30.62,30.61,30.61,17995.0,26.2803,26.2889,26.2803,26.2803,17995.0
2015-06-24 13:45:00,30.61,30.62,30.61,30.62,7415.0,26.2803,26.2889,26.2803,26.2889,7415.0
2015-06-24 13:50:00,30.62,30.62,30.61,30.62,14690.0,26.2889,26.2889,26.2803,26.2889,14690.0
2015-06-24 13:55:00,30.62,30.63,30.62,30.63,34280.0,26.2889,26.2975,26.2889,26.2975,34280.0
2015-06-24 14:00:00,30.63,30.64,30.63,30.64,17920.0,26.2975,26.306,26.2975,26.306,17920.0
2015-06-24 14:05:00,30.63,30.63,30.62,30.62,9760.0,26.2975,26.2975,26.2889,26.2889,9760.0
2015-06-24 14:10:00,30.62,30.62,30.61,30.61,74075.0,26.2889,26.2889,26.2803,26.2803,74075.0
2015-06-24 14:15:00,30.61,30.61,30.59,30.6,99880.0,26.2803,26.2803,26.2631,26.2717,99880.0
2015-06-24 14:20:00,30.6,30.6,30.58,30.6,80800.0,26.2717,26.2717,26.2545,26.2717,80800.0
2015-06-24 14:25:00,30.59,30.59,30.59,30.59,51040.0,26.2631,26.2631,26.2631,26.2631,51040.0
2015-06-24 14:30:00,30.59,30.6,30.59,30.6,55505.0,26.2631,26.2717,26.2631,26.2717,55505.0
2015-06-24 14:35:00,30.6,30.61,30.6,30.61,60615.0,26.2717,26.2803,26.2717,26.2803,60615.0
2015-06-24 14:40:00,30.61,30.62,30.61,30.61,88595.0,26.2803,26.2889,26.2803,26.2803,88595.0
2015-06-24 14:45:00,30.61,30.62,30.61,30.62,27725.0,26.2803,26.2889,26.2803,26.2889,27725.0
2015-06-24 14:50:00,30.62,30.64,30.62,30.64,39750.0,26.2889,26.306,26.2889,26.306,39750.0
2015-06-24 14:55:00,30.63,30.64,30.62,30.63,8530.0,26.2975,26.306,26.2889,26.2975,8530.0
2015-06-24 15:00:00,30.62,30.63,30.61,30.62,21860.0,26.2889,26.2975,26.2803,26.2889,21860.0
2015-06-24 15:05:00,30.62,30.62,30.6,30.61,20890.0,26.2889,26.2889,26.2717,26.2803,20890.0
2015-06-24 15:10:00,30.6,30.61,30.6,30.61,25305.0,26.2717,26.2803,26.2717,26.2803,25305.0
2015-06-24 15:15:00,30.62,30.62,30.61,30.62,29285.0,26.2889,26.2889,26.2803,26.2889,29285.0
2015-06-24 15:20:00,30.62,30.62,30.61,30.62,27495.0,26.2889,26.2889,26.2803,26.2889,27495.0
2015-06-24 15:25:00,30.62,30.64,30.62,30.63,29305.0,26.2889,26.306,26.2889,26.2975,29305.0
2015-06-24 15:30:00,30.63,30.64,30.63,30.64,24965.0,26.2975,26.306,26.2975,26.306,24965.0
2015-06-24 15:35:00,30.64,30.64,30.63,30.63,60165.0,26.306,26.306,26.2975,26.2975,60165.0
2015-06-24 15:40:00,30.63,30.64,30.63,30.64,31045.0,26.2975,26.306,26.2975,26.306,31045.0
2015-06-24 15:45:00,30.62,30.62,30.6,30.61,48560.0,26.2889,26.2889,26.2717,26.2803,48560.0
2015-06-24 15:50:00,30.6,30.61,30.59,30.6,53050.0,26.2717,26.2803,26.2631,26.2717,53050.0
2015-06-24 15:55:00,30.6,30.61,30.6,30.6,131435.0,26.2717,26.2803,26.2717,26.2717,131435.0
2015-06-25 09:30:00,30.7,30.71,30.63,30.63,79190.0,26.3576,26.3661,26.2975,26.2975,79190.0
2015-06-25 09:35:00,30.63,30.64,30.57,30.57,66780.0,26.2975,26.306,26.2459,26.2459,66780.0
2015-06-25 09:40:00,30.58,30.58,30.55,30.58,17230.0,26.2545,26.2545,26.2288,26.2545,17230.0
2015-06-25 09:45:00,30.59,30.59,30.57,30.59,34265.0,26.2631,26.2631,26.2459,26.2631,34265.0
2015-06-25 09:50:00,30.59,30.62,30.58,30.6,42270.0,26.2631,26.2889,26.2545,26.2717,42270.0
2015-06-25 09:55:00,30.6,30.6,30.58,30.58,12570.0,26.2717,26.2717,26.2545,26.2545,12570.0
2015-06-25 10:00:00,30.58,30.59,30.58,30.59,8555.0,26.2545,26.2631,26.2545,26.2631,8555.0
2015-06-25 10:05:00,30.58,30.59,30.57,30.59,20020.0,26.2545,26.2631,26.2459,26.2631,20020.0
2015-06-25 10:10:00,30.6,30.63,30.6,30.63,11080.0,26.2717,26.2975,26.2717,26.2975,11080.0
2015-06-25 10:15:00,30.62,30.62,30.59,30.61,8975.0,26.2889,26.2889,26.2631,26.2803,8975.0
2015-06-25 10:20:00,30.61,30.62,30.61,30.62,2825.0,26.2803,26.2889,26.2803,26.2889,2825.0
2015-06-25 10:25:00,30.61,30.62,30.6,30.6,10600.0,26.2803,26.2889,26.2717,26.2717,10600.0
2015-06-25 10:30:00,30.6,30.6,30.58,30.59,9490.0,26.2717,26.2717,26.2545,26.2631,9490.0
2015-06-25 10:35:00,30.59,30.59,30.57,30.57,14150.0,26.2631,26.2631,26.2459,26.2459,14150.0
2015-06-25 10:40:00,30.58,30.59,30.58,30.59,9375.0,26.2545,26.2631,26.2545,26.2631,9375.0
2015-06-25 10:45:00,30.58,30.6,30.58,30.6,6080.0,26.2545,26.2717,26.2545,26.2717,6080.0
2015-06-25 10:50:00,30.6,30.61,30.6,30.6,21870.0,26.2717,26.2803,26.2717,26.2717,21870.0
2015-06-25 10:55:00,30.61,30.62,30.61,30.62,7585.0,26.2803,26.2889,26.2803,26.2889,7585.0
2015-06-25 11:00:00,30.62,30.64,30.61,30.63,44410.0,26.2889,26.306,26.2803,26.2975,44410.0
2015-06-25 11:05:00,30.63,30.64,30.63,30.64,54085.0,26.2975,26.306,26.2975,26.306,54085.0
2015-06-25 11:10:00,30.64,30.65,30.62,30.63,12855.0,26.306,26.3146,26.2889,26.2975,12855.0
2015-06-25 11:15:00,30.63,30.63,30.61,30.61,32860.0,26.2975,26.2975,26.2803,26.2803,32860.0
2015-06-25 11:20:00,30.61,30.62,30.61,30.61,9160.0,26.2803,26.2889,26.2803,26.2803,9160.0
2015-06-25 11:25:00,30.61,30.62,30.61,30.62,9850.0,26.2803,26.2889,26.2803,26.2889,9850.0
2015-06-25 11:30:00,30.61,30.62,30.61,30.62,13275.0,26.2803,26.2889,26.2803,26.2889,13275.0
2015-06-25 11:35:00,30.62,30.62,30.61,30.61,11750.0,26.2889,26.2889,26.2803,26.2803,11750.0
2015-06-25 11:40:00,30.6,30.6,30.6,30.6,42065.0,26.2717,26.2717,26.2717,26.2717,42065.0
2015-06-25 11:45:00,30.6,30.61,30.6,30.6,11420.0,26.2717,26.2803,26.2717,26.2717,11420.0
2015-06-25 11:50:00,30.6,30.61,30.6,30.61,1875.0,26.2717,26.2803,26.2717,26.2803,1875.0
2015-06-25 11:55:00,30.63,30.63,30.62,30.62,5140.0,26.2975,26.2975,26.2889,26.2889,5140.0
2015-06-25 12:00:00,30.62,30.62,30.61,30.62,6990.0,26.2889,26.2889,26.2803,26.2889,6990.0
2015-06-25 12:05:00,30.61,30.61,30.61,30.61,8375.0,26.2803,26.2803,26.2803,26.2803,8375.0
2015-06-25 12:10:00,30.61,30.61,30.59,30.59,30690.0,26.2803,26.2803,26.2631,26.2631,30690.0
2015-06-25 12:15:00,30.6,30.6,30.59,30.59,9500.0,26.2717,26.2717,26.2631,26.2631,9500.0
2015-06-25 12:20:00,30.58,30.58,30.58,30.58,500.0,26.2545,26.2545,26.2545,26.2545,500.0
2015-06-25 12:25:00,30.57,30.58,30.56,30.57,9295.0,26.2459,26.2545,26.2374,26.2459,9295.0
2015-06-25 12:30:00,30.56,30.58,30.56,30.58,40925.0,26.2374,26.2545,26.2374,26.2545,40925.0
2015-06-25 12:35:00,30.57,30.57,30.56,30.57,3070.0,26.2459,26.2459,26.2374,26.2459,3070.0
2015-06-25 12:40:00,30.57,30.57,30.56,30.56,6420.0,26.2459,26.2459,26.2374,26.2374,6420.0
2015-06-25 12:45:00,30.56,30.57,30.56,30.57,15400.0,26.2374,26.2459,26.2374,26.2459,15400.0
2015-06-25 12:50:00,30.57,30.57,30.57,30.57,3020.0,26.2459,26.2459,26.2459,26.2459,3020.0
2015-06-25 12:55:00,30.57,30.57,30.56,30.57,15255.0,26.2459,26.2459,26.2374,26.2459,15255.0
2015-06-25 13:00:00,30.57,30.57,30.56,30.56,8035.0,26.2459,26.2459,26.2374,26.2374,8035.0
2015-06-25 13:05:00,30.57,30.58,30.57,30.58,9610.0,26.2459,26.2545,26.2459,26.2545,9610.0
2015-06-25 13:10:00,30.58,30.58,30.58,30.58,5515.0,26.2545,26.2545,26.2545,26.2545,5515.0
2015-06-25 13:15:00,30.58,30.58,30.58,30.58,4240.0,26.2545,26.2545,26.2545,26.2545,4240.0
2015-06-25 13:20:00,30.58,30.58,30.57,30.57,18535.0,26.2545,26.2545,26.2459,26.2459,18535.0
2015-06-25 13:25:00,30.57,30.58,30.57,30.57,33380.0,26.2459,26.2545,26.2459,26.2459,33380.0
2015-06-25 13:30:00,30.57,30.57,30.56,30.56,7795.0,26.2459,26.2459,26.2374,26.2374,7795.0
2015-06-25 13:35:00,30.56,30.57,30.56,30.56,61495.0,26.2374,26.2459,26.2374,26.2374,61495.0
2015-06-25 13:40:00,30.57,30.57,30.56,30.56,16255.0,26.2459,26.2459,26.2374,26.2374,16255.0
2015-06-25 13:45:00,30.57,30.57,30.56,30.57,15770.0,26.2459,26.2459,26.2374,26.2459,15770.0
2015-06-25 13:50:00,30.57,30.58,30.57,30.57,17305.0,26.2459,26.2545,26.2459,26.2459,17305.0
2015-06-25 13:55:00,30.56,30.57,30.56,30.57,49105.0,26.2374,26.2459,26.2374,26.2459,49105.0
2015-06-25 14:00:00,30.56,30.57,30.55,30.55,5220.0,26.2374,26.2459,26.2288,26.2288,5220.0
2015-06-25 14:05:00,30.54,30.55,30.53,30.54,37490.0,26.2202,26.2288,26.2116,26.2202,37490.0
2015-06-25 14:10:00,30.52,30.52,30.5,30.5,29700.0,26.203,26.203,26.1858,26.1858,29700.0
2015-06-25 14:15:00,30.49,30.5,30.49,30.5,42435.0,26.1773,26.1858,26.1773,26.1858,42435.0
2015-06-25 14:20:00,30.5,30.5,30.49,30.49,11515.0,26.1858,26.1858,26.1773,26.1773,11515.0
2015-06-25 14:25:00,30.48,30.48,30.46,30.46,48190.0,26.1687,26.1687,26.1515,26.1515,48190.0
2015-06-25 14:30:00,30.46,30.47,30.46,30.47,9805.0,26.1515,26.1601,26.1515,26.1601,9805.0
2015-06-25 14:35:00,30.47,30.49,30.47,30.49,22515.0,26.1601,26.1773,26.1601,26.1773,22515.0
2015-06-25 14:40:00,30.49,30.51,30.49,30.5,16535.0,26.1773,26.1944,26.1773,26.1858,16535.0
2015-06-25 14:45:00,30.5,30.51,30.5,30.5,22560.0,26.1858,26.1944,26.1858,26.1858,22560.0
2015-06-25 14:50:00,30.5,30.51,30.49,30.51,60670.0,26.1858,26.1944,26.1773,26.1944,60670.0
2015-06-25 14:55:00,30.5,30.52,30.49,30.51,39805.0,26.1858,26.203,26.1773,26.1944,39805.0
2015-06-25 15:00:00,30.52,30.54,30.51,30.54,15325.0,26.203,26.2202,26.1944,26.2202,15325.0
2015-06-25 15:05:00,30.54,30.56,30.54,30.56,35630.0,26.2202,26.2374,26.2202,26.2374,35630.0
2015-06-25 15:10:00,30.56,30.56,30.55,30.55,52985.0,26.2374,26.2374,26.2288,26.2288,52985.0
2015-06-25 15:15:00,30.55,30.56,30.54,30.54,23315.0,26.2288,26.2374,26.2202,26.2202,23315.0
2015-06-25 15:20:00,30.54,30.54,30.53,30.54,13660.0,26.2202,26.2202,26.2116,26.2202,13660.0
2015-06-25 15:25:00,30.54,30.54,30.53,30.53,30040.0,26.2202,26.2202,26.2116,26.2116,30040.0
2015-06-25 15:30:00,30.54,30.54,30.52,30.52,30635.0,26.2202,26.2202,26.203,26.203,30635.0
2015-06-25 15:35:00,30.52,30.52,30.51,30.52,6050.0,26.203,26.203,26.1944,26.203,6050.0
2015-06-25 15:40:00,30.52,30.52,30.5,30.51,10930.0,26.203,26.203,26.1858,26.1944,10930.0
2015-06-25 15:45:00,30.51,30.52,30.5,30.51,42020.0,26.1944,26.203,26.1858,26.1944,42020.0
2015-06-25 15:50:00,30.51,30.52,30.51,30.52,62265.0,26.1944,26.203,26.1944,26.203,62265.0
2015-06-25 15:55:00,30.52,30.54,30.51,30.51,144545.0,26.203,26.2202,26.1944,26.1944,144545.0
2015-06-26 09:30:00,30.57,30.59,30.54,30.55,115950.0,26.2459,26.2631,26.2202,26.2288,115950.0
2015-06-26 09:35:00,30.54,30.54,30.49,30.52,53375.0,26.2202,26.2202,26.1773,26.203,53375.0
2015-06-26 09:40:00,30.51,30.57,30.5,30.55,99845.0,26.1944,26.2459,26.1858,26.2288,99845.0
2015-06-26 09:45:00,30.56,30.57,30.54,30.57,25975.0,26.2374,26.2459,26.2202,26.2459,25975.0
2015-06-26 09:50:00,30.56,30.58,30.56,30.58,16475.0,26.2374,26.2545,26.2374,26.2545,16475.0
2015-06-26 09:55:00,30.58,30.61,30.58,30.59,37125.0,26.2545,26.2803,26.2545,26.2631,37125.0
2015-06-26 10:00:00,30.6,30.62,30.6,30.61,70670.0,26.2717,26.2889,26.2717,26.2803,70670.0
2015-06-26 10:05:00,30.61,30.61,30.59,30.59,48105.0,26.2803,26.2803,26.2631,26.2631,48105.0
2015-06-26 10:10:00,30.6,30.6,30.57,30.58,108985.0,26.2717,26.2717,26.2459,26.2545,108985.0
2015-06-26 10:15:00,30.59,30.59,30.57,30.59,74400.0,26.2631,26.2631,26.2459,26.2631,74400.0
2015-06-26 10:20:00,30.58,30.58,30.54,30.55,132250.0,26.2545,26.2545,26.2202,26.2288,132250.0
2015-06-26 10:25:00,30.55,30.59,30.55,30.59,51320.0,26.2288,26.2631,26.2288,26.2631,51320.0
2015-06-26 10:30:00,30.59,30.59,30.57,30.57,40670.0,26.2631,26.2631,26.2459,26.2459,40670.0
2015-06-26 10:35:00,30.57,30.6,30.57,30.58,85630.0,26.2459,26.2717,26.2459,26.2545,85630.0
2015-06-26 10:40:00,30.58,30.58,30.55,30.55,88810.0,26.2545,26.2545,26.2288,26.2288,88810.0
2015-06-26 10:45:00,30.54,30.56,30.54,30.55,23730.0,26.2202,26.2374,26.2202,26.2288,23730.0
2015-06-26 10:50:00,30.55,30.56,30.54,30.56,15430.0,26.2288,26.2374,26.2202,26.2374,15430.0
2015-06-26 10:55:00,30.56,30.56,30.52,30.52,51270.0,26.2374,26.2374,26.203,26.203,51270.0
2015-06-26 11:00:00,30.53,30.56,30.53,30.55,5440.0,26.2116,26.2374,26.2116,26.2288,5440.0
2015-06-26 11:05:00,30.55,30.57,30.55,30.57,15705.0,26.2288,26.2459,26.2288,26.2459,15705.0
2015-06-26 11:10:00,30.57,30.59,30.57,30.58,40435.0,26.2459,26.2631,26.2459,26.2545,40435.0
2015-06-26 11:15:00,30.58,30.59,30.58,30.58,7620.0,26.2545,26.2631,26.2545,26.2545,7620.0
2015-06-26 11:20:00,30.59,30.59,30.58,30.59,9195.0,26.2631,26.2631,26.2545,26.2631,9195.0
2015-06-26 11:25:00,30.59,30.61,30.59,30.6,15935.0,26.2631,26.2803,26.2631,26.2717,15935.0
2015-06-26 11:30:00,30.6,30.61,30.58,30.58,14335.0,26.2717,26.2803,26.2545,26.2545,14335.0
2015-06-26 11:35:00,30.59,30.59,30.58,30.59,15575.0,26.2631,26.2631,26.2545,26.2631,15575.0
2015-06-26 11:40:00,30.59,30.59,30.58,30.58,54700.0,26.2631,26.2631,26.2545,26.2545,54700.0
2015-06-26 11:45:00,30.58,30.59,30.58,30.58,17055.0,26.2545,26.2631,26.2545,26.2545,17055.0
2015-06-26 11:50:00,30.57,30.58,30.57,30.57,56430.0,26.2459,26.2545,26.2459,26.2459,56430.0
2015-06-26 11:55:00,30.57,30.58,30.57,30.57,5640.0,26.2459,26.2545,26.2459,26.2459,5640.0
2015-06-26 12:00:00,30.57,30.59,30.57,30.58,58765.0,26.2459,26.2631,26.2459,26.2545,58765.0
2015-06-26 12:05:00,30.59,30.59,30.58,30.58,4500.0,26.2631,26.2631,26.2545,26.2545,4500.0
2015-06-26 12:10:00,30.58,30.58,30.58,30.58,14890.0,26.2545,26.2545,26.2545,26.2545,14890.0
2015-06-26 12:15:00,30.58,30.6,30.58,30.6,54170.0,26.2545,26.2717,26.2545,26.2717,54170.0
2015-06-26 12:20:00,30.6,30.6,30.58,30.58,57490.0,26.2717,26.2717,26.2545,26.2545,57490.0
2015-06-26 12:25:00,30.58,30.59,30.58,30.58,11430.0,26.2545,26.2631,26.2545,26.2545,11430.0
2015-06-26 12:30:00,30.58,30.58,30.56,30.57,40970.0,26.2545,26.2545,26.2374,26.2459,40970.0
2015-06-26 12:35:00,30.56,30.56,30.54,30.55,32010.0,26.2374,26.2374,26.2202,26.2288,32010.0
2015-06-26 12:40:00,30.55,30.56,30.53,30.53,21545.0,26.2288,26.2374,26.2116,26.2116,21545.0
2015-06-26 12:45:00,30.53,30.54,30.53,30.53,14130.0,26.2116,26.2202,26.2116,26.2116,14130.0
2015-06-26 12:50:00,30.53,30.54,30.51,30.51,9895.0,26.2116,26.2202,26.1944,26.1944,9895.0
2015-06-26 12:55:00,30.5,30.5,30.47,30.48,29885.0,26.1858,26.1858,26.1601,26.1687,29885.0
2015-06-26 13:00:00,30.48,30.51,30.47,30.51,87350.0,26.1687,26.1944,26.1601,26.1944,87350.0
2015-06-26 13:05:00,30.5,30.51,30.49,30.5,18515.0,26.1858,26.1944,26.1773,26.1858,18515.0
2015-06-26 13:10:00,30.5,30.5,30.46,30.47,53695.0,26.1858,26.1858,26.1515,26.1601,53695.0
2015-06-26 13:15:00,30.47,30.49,30.47,30.48,38290.0,26.1601,26.1773,26.1601,26.1687,38290.0
2015-06-26 13:20:00,30.48,30.48,30.46,30.47,10770.0,26.1687,26.1687,26.1515,26.1601,10770.0
2015-06-26 13:25:00,30.47,30.49,30.46,30.49,13830.0,26.1601,26.1773,26.1515,26.1773,13830.0
2015-06-26 13:30:00,30.49,30.5,30.49,30.49,17395.0,26.1773,26.1858,26.1773,26.1773,17395.0
2015-06-26 13:35:00,30.5,30.5,30.5,30.5,2000.0,26.1858,26.1858,26.1858,26.1858,2000.0
2015-06-26 13:40:00,30.51,30.55,30.51,30.55,83520.0,26.1944,26.2288,26.1944,26.2288,83520.0
2015-06-26 13:45:00,30.56,30.57,30.55,30.55,11715.0,26.2374,26.2459,26.2288,26.2288,11715.0
2015-06-26 13:50:00,30.54,30.56,30.54,30.55,5440.0,26.2202,26.2374,26.2202,26.2288,5440.0
2015-06-26 13:55:00,30.55,30.56,30.54,30.54,8765.0,26.2288,26.2374,26.2202,26.2202,8765.0
2015-06-26 14:00:00,30.55,30.55,30.54,30.55,11905.0,26.2288,26.2288,26.2202,26.2288,11905.0
2015-06-26 14:05:00,30.53,30.54,30.53,30.53,105015.0,26.2116,26.2202,26.2116,26.2116,105015.0
2015-06-26 14:10:00,30.53,30.53,30.53,30.53,12190.0,26.2116,26.2116,26.2116,26.2116,12190.0
2015-06-26 14:15:00,30.54,30.54,30.52,30.52,44435.0,26.2202,26.2202,26.203,26.203,44435.0
2015-06-26 14:20:00,30.52,30.54,30.52,30.53,6845.0,26.203,26.2202,26.203,26.2116,6845.0
2015-06-26 14:25:00,30.53,30.55,30.52,30.54,26280.0,26.2116,26.2288,26.203,26.2202,26280.0
2015-06-26 14:30:00,30.54,30.55,30.53,30.54,90885.0,26.2202,26.2288,26.2116,26.2202,90885.0
2015-06-26 14:35:00,30.55,30.55,30.54,30.55,39275.0,26.2288,26.2288,26.2202,26.2288,39275.0
2015-06-26 14:40:00,30.55,30.55,30.53,30.53,26540.0,26.2288,26.2288,26.2116,26.2116,26540.0
2015-06-26 14:45:00,30.53,30.54,30.51,30.54,40965.0,26.2116,26.2202,26.1944,26.2202,40965.0
2015-06-26 14:50:00,30.54,30.55,30.54,30.54,8845.0,26.2202,26.2288,26.2202,26.2202,8845.0
2015-06-26 14:55:00,30.54,30.54,30.53,30.54,7645.0,26.2202,26.2202,26.2116,26.2202,7645.0
2015-06-26 15:00:00,30.53,30.56,30.53,30.56,27770.0,26.2116,26.2374,26.2116,26.2374,27770.0
2015-06-26 15:05:00,30.58,30.6,30.58,30.6,37170.0,26.2545,26.2717,26.2545,26.2717,37170.0
2015-06-26 15:10:00,30.6,30.61,30.58,30.59,79955.0,26.2717,26.2803,26.2545,26.2631,79955.0
2015-06-26 15:15:00,30.58,30.59,30.56,30.58,53965.0,26.2545,26.2631,26.2374,26.2545,53965.0
2015-06-26 15:20:00,30.59,30.59,30.57,30.59,115775.0,26.2631,26.2631,26.2459,26.2631,115775.0
2015-06-26 15:25:00,30.59,30.6,30.59,30.59,35760.0,26.2631,26.2717,26.2631,26.2631,35760.0
2015-06-26 15:30:00,30.6,30.6,30.58,30.59,53070.0,26.2717,26.2717,26.2545,26.2631,53070.0
2015-06-26 15:35:00,30.59,30.59,30.55,30.55,49110.0,26.2631,26.2631,26.2288,26.2288,49110.0
2015-06-26 15:40:00,30.55,30.55,30.55,30.55,32955.0,26.2288,26.2288,26.2288,26.2288,32955.0
2015-06-26 15:45:00,30.55,30.57,30.55,30.57,62825.0,26.2288,26.2459,26.2288,26.2459,62825.0
2015-06-26 15:50:00,30.57,30.59,30.57,30.58,211250.0,26.2459,26.2631,26.2459,26.2545,211250.0
2015-06-26 15:55:00,30.58,30.6,30.57,30.57,276630.0,26.2545,26.2717,26.2459,26.2459,276630.0
2015-06-29 09:30:00,30.3,30.4,30.25,30.4,271815.0,26.0141,26.1,25.9712,26.1,271815.0
2015-06-29 09:35:00,30.39,30.41,30.37,30.38,53740.0,26.0914,26.1086,26.0742,26.0828,53740.0
2015-06-29 09:40:00,30.4,30.42,30.38,30.4,80175.0,26.1,26.1172,26.0828,26.1,80175.0
2015-06-29 09:45:00,30.41,30.46,30.4,30.46,40500.0,26.1086,26.1515,26.1,26.1515,40500.0
2015-06-29 09:50:00,30.46,30.47,30.41,30.42,116710.0,26.1515,26.1601,26.1086,26.1172,116710.0
2015-06-29 09:55:00,30.43,30.43,30.38,30.4,41125.0,26.1257,26.1257,26.0828,26.1,41125.0
2015-06-29 10:00:00,30.4,30.44,30.39,30.44,45270.0,26.1,26.1343,26.0914,26.1343,45270.0
2015-06-29 10:05:00,30.44,30.48,30.43,30.44,49805.0,26.1343,26.1687,26.1257,26.1343,49805.0
2015-06-29 10:10:00,30.44,30.44,30.4,30.43,21845.0,26.1343,26.1343,26.1,26.1257,21845.0
2015-06-29 10:15:00,30.43,30.49,30.41,30.41,24800.0,26.1257,26.1773,26.1086,26.1086,24800.0
2015-06-29 10:20:00,30.41,30.41,30.37,30.39,106490.0,26.1086,26.1086,26.0742,26.0914,106490.0
2015-06-29 10:25:00,30.4,30.4,30.36,30.36,39810.0,26.1,26.1,26.0656,26.0656,39810.0
2015-06-29 10:30:00,30.36,30.37,30.34,30.35,55265.0,26.0656,26.0742,26.0485,26.0571,55265.0
2015-06-29 10:35:00,30.37,30.39,30.37,30.37,114385.0,26.0742,26.0914,26.0742,26.0742,114385.0
2015-06-29 10:40:00,30.37,30.37,30.36,30.36,14060.0,26.0742,26.0742,26.0656,26.0656,14060.0
2015-06-29 10:45:00,30.36,30.4,30.36,30.38,53675.0,26.0656,26.1,26.0656,26.0828,53675.0
2015-06-29 10:50:00,30.35,30.38,30.35,30.37,13260.0,26.0571,26.0828,26.0571,26.0742,13260.0
2015-06-29 10:55:00,30.36,30.37,30.34,30.34,46255.0,26.0656,26.0742,26.0485,26.0485,46255.0
2015-06-29 11:00:00,30.33,30.34,30.31,30.31,42450.0,26.0399,26.0485,26.0227,26.0227,42450.0
2015-06-29 11:05:00,30.3,30.3,30.28,30.28,91095.0,26.0141,26.0141,25.997,25.997,91095.0
2015-06-29 11:10:00,30.28,30.3,30.27,30.28,34685.0,25.997,26.0141,25.9884,25.997,34685.0
2015-06-29 11:15:00,30.28,30.29,30.26,30.26,66285.0,25.997,26.0055,25.9798,25.9798,66285.0
2015-06-29 11:20:00,30.26,30.31,30.26,30.31,66415.0,25.9798,26.0227,25.9798,26.0227,66415.0
2015-06-29 11:25:00,30.3,30.3,30.28,30.28,21805.0,26.0141,26.0141,25.997,25.997,21805.0
2015-06-29 11:30:00,30.29,30.29,30.26,30.27,31080.0,26.0055,26.0055,25.9798,25.9884,31080.0
2015-06-29 11:35:00,30.28,30.28,30.25,30.25,34140.0,25.997,25.997,25.9712,25.9712,34140.0
2015-06-29 11:40:00,30.25,30.27,30.25,30.27,34080.0,25.9712,25.9884,25.9712,25.9884,34080.0
2015-06-29 11:45:00,30.26,30.28,30.26,30.28,8105.0,25.9798,25.997,25.9798,25.997,8105.0
2015-06-29 11:50:00,30.27,30.28,30.26,30.27,20745.0,25.9884,25.997,25.9798,25.9884,20745.0
2015-06-29 11:55:00,30.27,30.28,30.27,30.28,23565.0,25.9884,25.997,25.9884,25.997,23565.0
2015-06-29 12:00:00,30.28,30.28,30.27,30.28,81760.0,25.997,25.997,25.9884,25.997,81760.0
2015-06-29 12:05:00,30.28,30.3,30.28,30.3,10400.0,25.997,26.0141,25.997,26.0141,10400.0
2015-06-29 12:10:00,30.29,30.3,30.28,30.28,23275.0,26.0055,26.0141,25.997,25.997,23275.0
2015-06-29 12:15:00,30.28,30.28,30.25,30.25,68895.0,25.997,25.997,25.9712,25.9712,68895.0
2015-06-29 12:20:00,30.24,30.25,30.23,30.23,53275.0,25.9626,25.9712,25.954,25.954,53275.0
2015-06-29 12:25:00,30.23,30.23,30.21,30.23,50000.0,25.954,25.954,25.9369,25.954,50000.0
2015-06-29 12:30:00,30.23,30.24,30.22,30.22,32930.0,25.954,25.9626,25.9454,25.9454,32930.0
2015-06-29 12:35:00,30.22,30.22,30.21,30.21,27440.0,25.9454,25.9454,25.9369,25.9369,27440.0
2015-06-29 12:40:00,30.2,30.21,30.2,30.2,13890.0,25.9283,25.9369,25.9283,25.9283,13890.0
2015-06-29 12:45:00,30.21,30.21,30.2,30.2,46445.0,25.9369,25.9369,25.9283,25.9283,46445.0
2015-06-29 12:50:00,30.19,30.2,30.19,30.19,27005.0,25.9197,25.9283,25.9197,25.9197,27005.0
2015-06-29 12:55:00,30.19,30.19,30.18,30.19,27835.0,25.9197,25.9197,25.9111,25.9197,27835.0
2015-06-29 13:00:00,30.19,30.19,30.18,30.18,25040.0,25.9197,25.9197,25.9111,25.9111,25040.0
2015-06-29 13:05:00,30.17,30.18,30.17,30.17,36735.0,25.9025,25.9111,25.9025,25.9025,36735.0
2015-06-29 13:10:00,30.17,30.17,30.15,30.16,79680.0,25.9025,25.9025,25.8853,25.8939,79680.0
2015-06-29 13:15:00,30.16,30.18,30.15,30.18,211500.0,25.8939,25.9111,25.8853,25.9111,211500.0
2015-06-29 13:20:00,30.18,30.19,30.18,30.19,14770.0,25.9111,25.9197,25.9111,25.9197,14770.0
2015-06-29 13:25:00,30.19,30.19,30.18,30.18,9390.0,25.9197,25.9197,25.9111,25.9111,9390.0
2015-06-29 13:30:00,30.19,30.21,30.19,30.21,45825.0,25.9197,25.9369,25.9197,25.9369,45825.0
2015-06-29 13:35:00,30.21,30.21,30.19,30.19,49330.0,25.9369,25.9369,25.9197,25.9197,49330.0
2015-06-29 13:40:00,30.19,30.19,30.16,30.17,38595.0,25.9197,25.9197,25.8939,25.9025,38595.0
2015-06-29 13:45:00,30.17,30.18,30.17,30.17,35605.0,25.9025,25.9111,25.9025,25.9025,35605.0
2015-06-29 13:50:00,30.18,30.18,30.16,30.16,23460.0,25.9111,25.9111,25.8939,25.8939,23460.0
2015-06-29 13:55:00,30.16,30.17,30.16,30.17,18820.0,25.8939,25.9025,25.8939,25.9025,18820.0
2015-06-29 14:00:00,30.17,30.17,30.16,30.16,76315.0,25.9025,25.9025,25.8939,25.8939,76315.0
2015-06-29 14:05:00,30.16,30.17,30.15,30.16,33160.0,25.8939,25.9025,25.8853,25.8939,33160.0
2015-06-29 14:10:00,30.16,30.16,30.12,30.12,60250.0,25.8939,25.8939,25.8596,25.8596,60250.0
2015-06-29 14:15:00,30.12,30.13,30.12,30.12,72550.0,25.8596,25.8682,25.8596,25.8596,72550.0
2015-06-29 14:20:00,30.12,30.12,30.08,30.08,88120.0,25.8596,25.8596,25.8252,25.8252,88120.0
2015-06-29 14:25:00,30.08,30.09,30.07,30.07,37360.0,25.8252,25.8338,25.8167,25.8167,37360.0
2015-06-29 14:30:00,30.06,30.06,30.04,30.04,30575.0,25.8081,25.8081,25.7909,25.7909,30575.0
2015-06-29 14:35:00,30.04,30.08,30.04,30.07,38480.0,25.7909,25.8252,25.7909,25.8167,38480.0
2015-06-29 14:40:00,30.08,30.09,30.07,30.09,27400.0,25.8252,25.8338,25.8167,25.8338,27400.0
2015-06-29 14:45:00,30.1,30.12,30.1,30.11,74775.0,25.8424,25.8596,25.8424,25.851,74775.0
2015-06-29 14:50:00,30.1,30.11,30.08,30.08,25470.0,25.8424,25.851,25.8252,25.8252,25470.0
2015-06-29 14:55:00,30.08,30.08,30.06,30.07,42570.0,25.8252,25.8252,25.8081,25.8167,42570.0
2015-06-29 15:00:00,30.05,30.07,30.03,30.03,189050.0,25.7995,25.8167,25.7823,25.7823,189050.0
2015-06-29 15:05:00,30.03,30.05,30.03,30.04,15535.0,25.7823,25.7995,25.7823,25.7909,15535.0
2015-06-29 15:10:00,30.03,30.05,30.02,30.04,82605.0,25.7823,25.7995,25.7737,25.7909,82605.0
2015-06-29 15:15:00,30.03,30.04,30.01,30.04,37115.0,25.7823,25.7909,25.7652,25.7909,37115.0
2015-06-29 15:20:00,30.04,30.06,30.02,30.05,37780.0,25.7909,25.8081,25.7737,25.7995,37780.0
2015-06-29 15:25:00,30.05,30.05,30.03,30.03,39640.0,25.7995,25.7995,25.7823,25.7823,39640.0
2015-06-29 15:30:00,30.02,30.03,30.0,30.02,82745.0,25.7737,25.7823,25.7566,25.7737,82745.0
2015-06-29 15:35:00,30.02,30.02,29.98,29.99,52960.0,25.7737,25.7737,25.7394,25.748,52960.0
2015-06-29 15:40:00,29.98,29.98,29.96,29.96,76555.0,25.7394,25.7394,25.7222,25.7222,76555.0
2015-06-29 15:45:00,29.96,29.96,29.93,29.96,88305.0,25.7222,25.7222,25.6965,25.7222,88305.0
2015-06-29 15:50:00,29.96,29.99,29.96,29.96,91615.0,25.7222,25.748,25.7222,25.7222,91615.0
2015-06-29 15:55:00,29.96,29.96,29.91,29.92,303855.0,25.7222,25.7222,25.6793,25.6879,303855.0
2015-06-30 09:30:00,30.15,30.15,30.08,30.08,134595.0,25.8853,25.8853,25.8252,25.8252,134595.0
2015-06-30 09:35:00,30.09,30.1,30.06,30.09,69820.0,25.8338,25.8424,25.8081,25.8338,69820.0
2015-06-30 09:40:00,30.09,30.09,30.04,30.09,78320.0,25.8338,25.8338,25.7909,25.8338,78320.0
2015-06-30 09:45:00,30.1,30.1,30.01,30.03,122375.0,25.8424,25.8424,25.7652,25.7823,122375.0
2015-06-30 09:50:00,30.05,30.11,30.05,30.06,68125.0,25.7995,25.851,25.7995,25.8081,68125.0
2015-06-30 09:55:00,30.04,30.05,30.03,30.03,101950.0,25.7909,25.7995,25.7823,25.7823,101950.0
2015-06-30 10:00:00,30.03,30.05,30.02,30.03,48730.0,25.7823,25.7995,25.7737,25.7823,48730.0
2015-06-30 10:05:00,30.03,30.06,30.03,30.05,63665.0,25.7823,25.8081,25.7823,25.7995,63665.0
2015-06-30 10:10:00,30.04,30.05,30.01,30.01,24355.0,25.7909,25.7995,25.7652,25.7652,24355.0
2015-06-30 10:15:00,30.01,30.03,30.0,30.01,47215.0,25.7652,25.7823,25.7566,25.7652,47215.0
2015-06-30 10:20:00,30.01,30.01,29.97,29.99,35285.0,25.7652,25.7652,25.7308,25.748,35285.0
2015-06-30 10:25:00,29.99,30.04,29.99,30.04,49720.0,25.748,25.7909,25.748,25.7909,49720.0
2015-06-30 10:30:00,30.03,30.03,29.99,30.0,40095.0,25.7823,25.7823,25.748,25.7566,40095.0
2015-06-30 10:35:00,29.99,30.0,29.98,29.99,41090.0,25.748,25.7566,25.7394,25.748,41090.0
2015-06-30 10:40:00,29.99,29.99,29.96,29.98,27855.0,25.748,25.748,25.7222,25.7394,27855.0
2015-06-30 10:45:00,29.98,29.99,29.93,29.94,48015.0,25.7394,25.748,25.6965,25.7051,48015.0
2015-06-30 10:50:00,29.94,29.97,29.92,29.97,148380.0,25.7051,25.7308,25.6879,25.7308,148380.0
2015-06-30 10:55:00,29.97,30.01,29.96,29.99,49960.0,25.7308,25.7652,25.7222,25.748,49960.0
2015-06-30 11:00:00,29.99,29.99,29.97,29.99,39510.0,25.748,25.748,25.7308,25.748,39510.0
2015-06-30 11:05:00,29.99,30.01,29.98,29.99,53340.0,25.748,25.7652,25.7394,25.748,53340.0
2015-06-30 11:10:00,30.0,30.01,29.98,29.99,30810.0,25.7566,25.7652,25.7394,25.748,30810.0
2015-06-30 11:15:00,30.0,30.03,30.0,30.03,43525.0,25.7566,25.7823,25.7566,25.7823,43525.0
2015-06-30 11:20:00,30.03,30.03,30.02,30.03,6455.0,25.7823,25.7823,25.7737,25.7823,6455.0
2015-06-30 11:25:00,30.03,30.04,30.0,30.0,62780.0,25.7823,25.7909,25.7566,25.7566,62780.0
2015-06-30 11:30:00,30.0,30.0,29.95,29.95,121840.0,25.7566,25.7566,25.7136,25.7136,121840.0
2015-06-30 11:35:00,29.96,29.97,29.95,29.97,127230.0,25.7222,25.7308,25.7136,25.7308,127230.0
2015-06-30 11:40:00,29.97,29.98,29.96,29.97,39275.0,25.7308,25.7394,25.7222,25.7308,39275.0
2015-06-30 11:45:00,29.97,29.99,29.97,29.99,93235.0,25.7308,25.748,25.7308,25.748,93235.0
2015-06-30 11:50:00,29.99,29.99,29.96,29.96,45630.0,25.748,25.748,25.7222,25.7222,45630.0
2015-06-30 11:55:00,29.96,29.96,29.94,29.94,90945.0,25.7222,25.7222,25.7051,25.7051,90945.0
2015-06-30 12:00:00,29.95,29.96,29.95,29.96,68685.0,25.7136,25.7222,25.7136,25.7222,68685.0
2015-06-30 12:05:00,29.95,29.98,29.94,29.98,133430.0,25.7136,25.7394,25.7051,25.7394,133430.0
2015-06-30 12:10:00,29.98,29.98,29.97,29.97,29475.0,25.7394,25.7394,25.7308,25.7308,29475.0
2015-06-30 12:15:00,29.97,29.98,29.97,29.97,10500.0,25.7308,25.7394,25.7308,25.7308,10500.0
2015-06-30 12:20:00,29.97,29.97,29.93,29.94,168760.0,25.7308,25.7308,25.6965,25.7051,168760.0
2015-06-30 12:25:00,29.96,29.96,29.91,29.91,93225.0,25.7222,25.7222,25.6793,25.6793,93225.0
2015-06-30 12:30:00,29.92,29.93,29.9,29.91,106785.0,25.6879,25.6965,25.6707,25.6793,106785.0
2015-06-30 12:35:00,29.92,29.92,29.91,29.92,17260.0,25.6879,25.6879,25.6793,25.6879,17260.0
2015-06-30 12:40:00,29.92,29.94,29.92,29.94,56120.0,25.6879,25.7051,25.6879,25.7051,56120.0
2015-06-30 12:45:00,29.95,29.95,29.91,29.93,69615.0,25.7136,25.7136,25.6793,25.6965,69615.0
2015-06-30 12:50:00,29.94,29.95,29.94,29.95,43815.0,25.7051,25.7136,25.7051,25.7136,43815.0
2015-06-30 12:55:00,29.96,29.96,29.95,29.95,9130.0,25.7222,25.7222,25.7136,25.7136,9130.0
2015-06-30 13:00:00,29.96,29.99,29.95,29.99,35990.0,25.7222,25.748,25.7136,25.748,35990.0
2015-06-30 13:05:00,29.98,29.99,29.97,29.99,17290.0,25.7394,25.748,25.7308,25.748,17290.0
2015-06-30 13:10:00,29.98,29.99,29.98,29.98,12260.0,25.7394,25.748,25.7394,25.7394,12260.0
2015-06-30 13:15:00,29.98,29.98,29.96,29.97,28735.0,25.7394,25.7394,25.7222,25.7308,28735.0
2015-06-30 13:20:00,29.98,29.99,29.98,29.98,6840.0,25.7394,25.748,25.7394,25.7394,6840.0
2015-06-30 13:25:00,29.98,30.01,29.97,30.01,74595.0,25.7394,25.7652,25.7308,25.7652,74595.0
2015-06-30 13:30:00,30.01,30.03,30.0,30.03,219730.0,25.7652,25.7823,25.7566,25.7823,219730.0
2015-06-30 13:35:00,30.04,30.05,30.03,30.05,113025.0,25.7909,25.7995,25.7823,25.7995,113025.0
2015-06-30 13:40:00,30.04,30.04,30.02,30.03,84010.0,25.7909,25.7909,25.7737,25.7823,84010.0
2015-06-30 13:45:00,30.02,30.04,30.02,30.04,56075.0,25.7737,25.7909,25.7737,25.7909,56075.0
2015-06-30 13:50:00,30.04,30.07,30.04,30.06,100450.0,25.7909,25.8167,25.7909,25.8081,100450.0
2015-06-30 13:55:00,30.06,30.06,30.04,30.04,15100.0,25.8081,25.8081,25.7909,25.7909,15100.0
2015-06-30 14:00:00,30.04,30.05,30.03,30.04,17245.0,25.7909,25.7995,25.7823,25.7909,17245.0
2015-06-30 14:05:00,30.03,30.11,30.03,30.1,191990.0,25.7823,25.851,25.7823,25.8424,191990.0
2015-06-30 14:10:00,30.09,30.12,30.09,30.11,67535.0,25.8338,25.8596,25.8338,25.851,67535.0
2015-06-30 14:15:00,30.12,30.12,30.1,30.1,39380.0,25.8596,25.8596,25.8424,25.8424,39380.0
2015-06-30 14:20:00,30.11,30.12,30.09,30.09,47760.0,25.851,25.8596,25.8338,25.8338,47760.0
2015-06-30 14:25:00,30.09,30.09,30.05,30.06,20840.0,25.8338,25.8338,25.7995,25.8081,20840.0
2015-06-30 14:30:00,30.06,30.07,30.05,30.05,41245.0,25.8081,25.8167,25.7995,25.7995,41245.0
2015-06-30 14:35:00,30.06,30.08,30.06,30.07,86440.0,25.8081,25.8252,25.8081,25.8167,86440.0
2015-06-30 14:40:00,30.07,30.07,30.04,30.05,125690.0,25.8167,25.8167,25.7909,25.7995,125690.0
2015-06-30 14:45:00,30.05,30.05,30.03,30.05,95550.0,25.7995,25.7995,25.7823,25.7995,95550.0
2015-06-30 14:50:00,30.05,30.05,30.03,30.03,44800.0,25.7995,25.7995,25.7823,25.7823,44800.0
2015-06-30 14:55:00,30.03,30.04,30.02,30.02,46290.0,25.7823,25.7909,25.7737,25.7737,46290.0
2015-06-30 15:00:00,30.02,30.04,30.01,30.03,268590.0,25.7737,25.7909,25.7652,25.7823,268590.0
2015-06-30 15:05:00,30.03,30.04,30.02,30.03,39990.0,25.7823,25.7909,25.7737,25.7823,39990.0
2015-06-30 15:10:00,30.02,30.03,30.0,30.0,41710.0,25.7737,25.7823,25.7566,25.7566,41710.0
2015-06-30 15:15:00,30.0,30.03,29.99,30.0,33110.0,25.7566,25.7823,25.748,25.7566,33110.0
2015-06-30 15:20:00,30.0,30.01,29.99,29.99,108805.0,25.7566,25.7652,25.748,25.748,108805.0
2015-06-30 15:25:00,29.99,30.0,29.98,30.0,218415.0,25.748,25.7566,25.7394,25.7566,218415.0
2015-06-30 15:30:00,30.0,30.02,29.99,30.0,194100.0,25.7566,25.7737,25.748,25.7566,194100.0
2015-06-30 15:35:00,30.0,30.01,29.98,29.98,221285.0,25.7566,25.7652,25.7394,25.7394,221285.0
2015-06-30 15:40:00,29.98,29.98,29.95,29.96,155700.0,25.7394,25.7394,25.7136,25.7222,155700.0
2015-06-30 15:45:00,29.96,30.01,29.95,30.01,132750.0,25.7222,25.7652,25.7136,25.7652,132750.0
2015-06-30 15:50:00,30.01,30.01,29.99,30.01,196900.0,25.7652,25.7652,25.748,25.7652,196900.0
2015-06-30 15:55:00,30.01,30.01,29.98,29.98,302440.0,25.7652,25.7652,25.7394,25.7394,302440.0
2015-07-01 09:30:00,30.27,30.27,30.16,30.16,167945.0,25.9884,25.9884,25.8939,25.8939,167945.0
2015-07-01 09:35:00,30.17,30.2,30.15,30.2,77175.0,25.9025,25.9283,25.8853,25.9283,77175.0
2015-07-01 09:40:00,30.18,30.18,30.15,30.15,55265.0,25.9111,25.9111,25.8853,25.8853,55265.0
2015-07-01 09:45:00,30.16,30.16,30.09,30.13,200280.0,25.8939,25.8939,25.8338,25.8682,200280.0
2015-07-01 09:50:00,30.13,30.16,30.12,30.14,174135.0,25.8682,25.8939,25.8596,25.8768,174135.0
2015-07-01 09:55:00,30.15,30.17,30.14,30.17,14740.0,25.8853,25.9025,25.8768,25.9025,14740.0
2015-07-01 10:00:00,30.17,30.2,30.15,30.2,213045.0,25.9025,25.9283,25.8853,25.9283,213045.0
2015-07-01 10:05:00,30.19,30.21,30.18,30.19,287475.0,25.9197,25.9369,25.9111,25.9197,287475.0
2015-07-01 10:10:00,30.19,30.2,30.16,30.18,115850.0,25.9197,25.9283,25.8939,25.9111,115850.0
2015-07-01 10:15:00,30.18,30.19,30.15,30.17,101410.0,25.9111,25.9197,25.8853,25.9025,101410.0
2015-07-01 10:20:00,30.17,30.21,30.17,30.2,169615.0,25.9025,25.9369,25.9025,25.9283,169615.0
2015-07-01 10:25:00,30.2,30.22,30.19,30.2,207685.0,25.9283,25.9454,25.9197,25.9283,207685.0
2015-07-01 10:30:00,30.2,30.2,30.11,30.13,221080.0,25.9283,25.9283,25.851,25.8682,221080.0
2015-07-01 10:35:00,30.14,30.17,30.13,30.13,83495.0,25.8768,25.9025,25.8682,25.8682,83495.0
2015-07-01 10:40:00,30.13,30.15,30.13,30.15,124055.0,25.8682,25.8853,25.8682,25.8853,124055.0
2015-07-01 10:45:00,30.14,30.14,30.1,30.1,99025.0,25.8768,25.8768,25.8424,25.8424,99025.0
2015-07-01 10:50:00,30.1,30.12,30.08,30.12,89230.0,25.8424,25.8596,25.8252,25.8596,89230.0
2015-07-01 10:55:00,30.12,30.14,30.12,30.13,171230.0,25.8596,25.8768,25.8596,25.8682,171230.0
2015-07-01 11:00:00,30.14,30.14,30.12,30.13,204750.0,25.8768,25.8768,25.8596,25.8682,204750.0
2015-07-01 11:05:00,30.12,30.15,30.12,30.14,277190.0,25.8596,25.8853,25.8596,25.8768,277190.0
2015-07-01 11:10:00,30.14,30.15,30.13,30.13,289350.0,25.8768,25.8853,25.8682,25.8682,289350.0
2015-07-01 11:15:00,30.13,30.14,30.12,30.12,338575.0,25.8682,25.8768,25.8596,25.8596,338575.0
2015-07-01 11:20:00,30.12,30.15,30.11,30.14,207000.0,25.8596,25.8853,25.851,25.8768,207000.0
2015-07-01 11:25:00,30.14,30.16,30.14,30.14,236935.0,25.8768,25.8939,25.8768,25.8768,236935.0
2015-07-01 11:30:00,30.14,30.15,30.14,30.15,450235.0,25.8768,25.8853,25.8768,25.8853,450235.0
2015-07-01 11:35:00,30.15,30.15,30.12,30.13,469400.0,25.8853,25.8853,25.8596,25.8682,469400.0
2015-07-01 11:40:00,30.13,30.13,30.11,30.11,198530.0,25.8682,25.8682,25.851,25.851,198530.0
2015-07-01 11:45:00,30.11,30.14,30.1,30.14,151670.0,25.851,25.8768,25.8424,25.8768,151670.0
2015-07-01 11:50:00,30.14,30.14,30.12,30.12,256935.0,25.8768,25.8768,25.8596,25.8596,256935.0
2015-07-01 11:55:00,30.12,30.13,30.1,30.1,195520.0,25.8596,25.8682,25.8424,25.8424,195520.0
2015-07-01 12:00:00,30.1,30.12,30.09,30.1,220120.0,25.8424,25.8596,25.8338,25.8424,220120.0
2015-07-01 12:05:00,30.1,30.13,30.1,30.11,268500.0,25.8424,25.8682,25.8424,25.851,268500.0
2015-07-01 12:10:00,30.11,30.11,30.08,30.09,203600.0,25.851,25.851,25.8252,25.8338,203600.0
2015-07-01 12:15:00,30.09,30.11,30.07,30.08,542485.0,25.8338,25.851,25.8167,25.8252,542485.0
2015-07-01 12:20:00,30.08,30.08,30.04,30.05,839615.0,25.8252,25.8252,25.7909,25.7995,839615.0
2015-07-01 12:25:00,30.05,30.07,30.05,30.06,492465.0,25.7995,25.8167,25.7995,25.8081,492465.0
2015-07-01 12:30:00,30.07,30.07,30.05,30.05,213250.0,25.8167,25.8167,25.7995,25.7995,213250.0
2015-07-01 12:35:00,30.05,30.06,30.03,30.03,186810.0,25.7995,25.8081,25.7823,25.7823,186810.0
2015-07-01 12:40:00,30.03,30.05,30.0,30.01,247535.0,25.7823,25.7995,25.7566,25.7652,247535.0
2015-07-01 12:45:00,30.0,30.03,30.0,30.02,235175.0,25.7566,25.7823,25.7566,25.7737,235175.0
2015-07-01 12:50:00,30.02,30.02,30.01,30.01,175040.0,25.7737,25.7737,25.7652,25.7652,175040.0
2015-07-01 12:55:00,30.01,30.01,29.98,29.99,315505.0,25.7652,25.7652,25.7394,25.748,315505.0
2015-07-01 13:00:00,29.99,29.99,29.97,29.98,171405.0,25.748,25.748,25.7308,25.7394,171405.0
2015-07-01 13:05:00,29.98,30.0,29.98,29.98,224685.0,25.7394,25.7566,25.7394,25.7394,224685.0
2015-07-01 13:10:00,29.98,30.01,29.98,30.0,314190.0,25.7394,25.7652,25.7394,25.7566,314190.0
2015-07-01 13:15:00,30.0,30.03,30.0,30.03,244585.0,25.7566,25.7823,25.7566,25.7823,244585.0
2015-07-01 13:20:00,30.02,30.06,30.02,30.05,153740.0,25.7737,25.8081,25.7737,25.7995,153740.0
2015-07-01 13:25:00,30.05,30.05,30.04,30.04,354405.0,25.7995,25.7995,25.7909,25.7909,354405.0
2015-07-01 13:30:00,30.04,30.06,30.04,30.04,299050.0,25.7909,25.8081,25.7909,25.7909,299050.0
2015-07-01 13:35:00,30.04,30.06,30.04,30.05,297470.0,25.7909,25.8081,25.7909,25.7995,297470.0
2015-07-01 13:40:00,30.05,30.08,30.05,30.07,251570.0,25.7995,25.8252,25.7995,25.8167,251570.0
2015-07-01 13:45:00,30.08,30.09,30.07,30.09,235260.0,25.8252,25.8338,25.8167,25.8338,235260.0
2015-07-01 13:50:00,30.09,30.1,30.07,30.08,334730.0,25.8338,25.8424,25.8167,25.8252,334730.0
2015-07-01 13:55:00,30.08,30.08,30.03,30.03,308640.0,25.8252,25.8252,25.7823,25.7823,308640.0
2015-07-01 14:00:00,30.03,30.04,30.0,30.01,381955.0,25.7823,25.7909,25.7566,25.7652,381955.0
2015-07-01 14:05:00,30.01,30.03,30.01,30.02,472475.0,25.7652,25.7823,25.7652,25.7737,472475.0
2015-07-01 14:10:00,30.02,30.03,30.01,30.03,251525.0,25.7737,25.7823,25.7652,25.7823,251525.0
2015-07-01 14:15:00,30.03,30.04,30.02,30.04,320575.0,25.7823,25.7909,25.7737,25.7909,320575.0
2015-07-01 14:20:00,30.04,30.04,30.02,30.02,254460.0,25.7909,25.7909,25.7737,25.7737,254460.0
2015-07-01 14:25:00,30.02,30.04,30.02,30.03,360385.0,25.7737,25.7909,25.7737,25.7823,360385.0
2015-07-01 14:30:00,30.03,30.03,30.0,30.0,783605.0,25.7823,25.7823,25.7566,25.7566,783605.0
2015-07-01 14:35:00,30.0,30.01,29.99,30.01,399230.0,25.7566,25.7652,25.748,25.7652,399230.0
2015-07-01 14:40:00,30.0,30.01,29.99,30.01,306200.0,25.7566,25.7652,25.748,25.7652,306200.0
2015-07-01 14:45:00,30.01,30.04,30.01,30.03,341360.0,25.7652,25.7909,25.7652,25.7823,341360.0
2015-07-01 14:50:00,30.03,30.04,30.01,30.04,455995.0,25.7823,25.7909,25.7652,25.7909,455995.0
2015-07-01 14:55:00,30.04,30.05,30.03,30.03,341050.0,25.7909,25.7995,25.7823,25.7823,341050.0
2015-07-01 15:00:00,30.03,30.06,30.03,30.06,594855.0,25.7823,25.8081,25.7823,25.8081,594855.0
2015-07-01 15:05:00,30.06,30.07,30.05,30.06,364735.0,25.8081,25.8167,25.7995,25.8081,364735.0
2015-07-01 15:10:00,30.05,30.07,30.04,30.07,372270.0,25.7995,25.8167,25.7909,25.8167,372270.0
2015-07-01 15:15:00,30.07,30.08,30.07,30.08,378540.0,25.8167,25.8252,25.8167,25.8252,378540.0
2015-07-01 15:20:00,30.08,30.09,30.07,30.09,287390.0,25.8252,25.8338,25.8167,25.8338,287390.0
2015-07-01 15:25:00,30.09,30.09,30.07,30.08,277850.0,25.8338,25.8338,25.8167,25.8252,277850.0
2015-07-01 15:30:00,30.09,30.09,30.05,30.05,467935.0,25.8338,25.8338,25.7995,25.7995,467935.0
2015-07-01 15:35:00,30.05,30.06,30.05,30.05,353350.0,25.7995,25.8081,25.7995,25.7995,353350.0
2015-07-01 15:40:00,30.06,30.06,30.03,30.06,459335.0,25.8081,25.8081,25.7823,25.8081,459335.0
2015-07-01 15:45:00,30.06,30.06,30.04,30.06,495155.0,25.8081,25.8081,25.7909,25.8081,495155.0
2015-07-01 15:50:00,30.06,30.07,30.05,30.07,748550.0,25.8081,25.8167,25.7995,25.8167,748550.0
2015-07-01 15:55:00,30.07,30.11,30.07,30.1,740755.0,25.8167,25.851,25.8167,25.8424,740755.0
2015-07-02 09:30:00,30.17,30.2,30.15,30.17,158440.0,25.9025,25.9283,25.8853,25.9025,158440.0
2015-07-02 09:35:00,30.17,30.2,30.15,30.19,38605.0,25.9025,25.9283,25.8853,25.9197,38605.0
2015-07-02 09:40:00,30.18,30.19,30.15,30.19,145935.0,25.9111,25.9197,25.8853,25.9197,145935.0
2015-07-02 09:45:00,30.18,30.2,30.16,30.17,83305.0,25.9111,25.9283,25.8939,25.9025,83305.0
2015-07-02 09:50:00,30.15,30.16,30.13,30.14,322495.0,25.8853,25.8939,25.8682,25.8768,322495.0
2015-07-02 09:55:00,30.13,30.16,30.13,30.16,105415.0,25.8682,25.8939,25.8682,25.8939,105415.0
2015-07-02 10:00:00,30.16,30.18,30.15,30.17,107345.0,25.8939,25.9111,25.8853,25.9025,107345.0
2015-07-02 10:05:00,30.17,30.17,30.15,30.15,131175.0,25.9025,25.9025,25.8853,25.8853,131175.0
2015-07-02 10:10:00,30.15,30.17,30.14,30.14,236985.0,25.8853,25.9025,25.8768,25.8768,236985.0
2015-07-02 10:15:00,30.14,30.17,30.13,30.15,119575.0,25.8768,25.9025,25.8682,25.8853,119575.0
2015-07-02 10:20:00,30.15,30.15,30.13,30.13,46135.0,25.8853,25.8853,25.8682,25.8682,46135.0
2015-07-02 10:25:00,30.14,30.15,30.14,30.14,42425.0,25.8768,25.8853,25.8768,25.8768,42425.0
2015-07-02 10:30:00,30.14,30.15,30.13,30.14,28475.0,25.8768,25.8853,25.8682,25.8768,28475.0
2015-07-02 10:35:00,30.13,30.13,30.09,30.09,83310.0,25.8682,25.8682,25.8338,25.8338,83310.0
2015-07-02 10:40:00,30.09,30.1,30.09,30.1,20330.0,25.8338,25.8424,25.8338,25.8424,20330.0
2015-07-02 10:45:00,30.1,30.12,30.1,30.1,34585.0,25.8424,25.8596,25.8424,25.8424,34585.0
2015-07-02 10:50:00,30.08,30.13,30.07,30.12,52020.0,25.8252,25.8682,25.8167,25.8596,52020.0
2015-07-02 10:55:00,30.12,30.12,30.11,30.12,26375.0,25.8596,25.8596,25.851,25.8596,26375.0
2015-07-02 11:00:00,30.12,30.12,30.07,30.09,29795.0,25.8596,25.8596,25.8167,25.8338,29795.0
2015-07-02 11:05:00,30.08,30.08,30.05,30.06,32850.0,25.8252,25.8252,25.7995,25.8081,32850.0
2015-07-02 11:10:00,30.05,30.06,30.04,30.05,33570.0,25.7995,25.8081,25.7909,25.7995,33570.0
2015-07-02 11:15:00,30.05,30.06,30.04,30.06,70295.0,25.7995,25.8081,25.7909,25.8081,70295.0
2015-07-02 11:20:00,30.05,30.05,30.04,30.04,34785.0,25.7995,25.7995,25.7909,25.7909,34785.0
2015-07-02 11:25:00,30.04,30.06,30.04,30.04,33130.0,25.7909,25.8081,25.7909,25.7909,33130.0
2015-07-02 11:30:00,30.04,30.06,30.04,30.05,22625.0,25.7909,25.8081,25.7909,25.7995,22625.0
2015-07-02 11:35:00,30.06,30.06,30.05,30.05,70690.0,25.8081,25.8081,25.7995,25.7995,70690.0
2015-07-02 11:40:00,30.05,30.06,30.04,30.04,44565.0,25.7995,25.8081,25.7909,25.7909,44565.0
2015-07-02 11:45:00,30.04,30.04,30.03,30.04,13765.0,25.7909,25.7909,25.7823,25.7909,13765.0
2015-07-02 11:50:00,30.03,30.03,30.01,30.01,59355.0,25.7823,25.7823,25.7652,25.7652,59355.0
2015-07-02 11:55:00,30.01,30.02,30.0,30.02,65165.0,25.7652,25.7737,25.7566,25.7737,65165.0
2015-07-02 12:00:00,30.02,30.03,30.02,30.03,24190.0,25.7737,25.7823,25.7737,25.7823,24190.0
2015-07-02 12:05:00,30.02,30.03,30.01,30.01,43875.0,25.7737,25.7823,25.7652,25.7652,43875.0
2015-07-02 12:10:00,30.01,30.02,30.0,30.02,22530.0,25.7652,25.7737,25.7566,25.7737,22530.0
2015-07-02 12:15:00,30.02,30.02,29.99,29.99,94385.0,25.7737,25.7737,25.748,25.748,94385.0
2015-07-02 12:20:00,29.99,29.99,29.97,29.97,123545.0,25.748,25.748,25.7308,25.7308,123545.0
2015-07-02 12:25:00,29.98,30.0,29.98,29.99,7700.0,25.7394,25.7566,25.7394,25.748,7700.0
2015-07-02 12:30:00,29.99,30.0,29.99,29.99,154385.0,25.748,25.7566,25.748,25.748,154385.0
2015-07-02 12:35:00,29.99,30.0,29.97,29.98,45955.0,25.748,25.7566,25.7308,25.7394,45955.0
2015-07-02 12:40:00,29.98,30.0,29.97,30.0,41470.0,25.7394,25.7566,25.7308,25.7566,41470.0
2015-07-02 12:45:00,29.99,30.01,29.99,30.01,54330.0,25.748,25.7652,25.748,25.7652,54330.0
2015-07-02 12:50:00,30.01,30.01,29.98,29.99,61005.0,25.7652,25.7652,25.7394,25.748,61005.0
2015-07-02 12:55:00,29.99,29.99,29.98,29.99,51080.0,25.748,25.748,25.7394,25.748,51080.0
2015-07-02 13:00:00,29.99,29.99,29.95,29.95,132715.0,25.748,25.748,25.7136,25.7136,132715.0
2015-07-02 13:05:00,29.96,29.97,29.95,29.97,76155.0,25.7222,25.7308,25.7136,25.7308,76155.0
2015-07-02 13:10:00,29.97,29.97,29.95,29.95,25355.0,25.7308,25.7308,25.7136,25.7136,25355.0
2015-07-02 13:15:00,29.95,29.97,29.95,29.96,38110.0,25.7136,25.7308,25.7136,25.7222,38110.0
2015-07-02 13:20:00,29.96,29.97,29.96,29.97,41045.0,25.7222,25.7308,25.7222,25.7308,41045.0
2015-07-02 13:25:00,29.97,29.99,29.97,29.99,68255.0,25.7308,25.748,25.7308,25.748,68255.0
2015-07-02 13:30:00,29.99,30.0,29.98,29.99,34235.0,25.748,25.7566,25.7394,25.748,34235.0
2015-07-02 13:35:00,29.99,29.99,29.97,29.97,64915.0,25.748,25.748,25.7308,25.7308,64915.0
2015-07-02 13:40:00,29.97,29.97,29.96,29.97,82420.0,25.7308,25.7308,25.7222,25.7308,82420.0
2015-07-02 13:45:00,29.97,29.99,29.97,29.99,41125.0,25.7308,25.748,25.7308,25.748,41125.0
2015-07-02 13:50:00,29.99,29.99,29.99,29.99,26160.0,25.748,25.748,25.748,25.748,26160.0
2015-07-02 13:55:00,29.99,29.99,29.97,29.97,47205.0,25.748,25.748,25.7308,25.7308,47205.0
2015-07-02 14:00:00,29.97,29.98,29.97,29.98,11815.0,25.7308,25.7394,25.7308,25.7394,11815.0
2015-07-02 14:05:00,29.98,29.98,29.96,29.98,97445.0,25.7394,25.7394,25.7222,25.7394,97445.0
2015-07-02 14:10:00,29.98,29.98,29.96,29.96,4000.0,25.7394,25.7394,25.7222,25.7222,4000.0
2015-07-02 14:15:00,29.96,29.97,29.96,29.97,23170.0,25.7222,25.7308,25.7222,25.7308,23170.0
2015-07-02 14:20:00,29.97,29.99,29.97,29.99,73025.0,25.7308,25.748,25.7308,25.748,73025.0
2015-07-02 14:25:00,29.99,29.99,29.98,29.98,19775.0,25.748,25.748,25.7394,25.7394,19775.0
2015-07-02 14:30:00,29.98,29.98,29.97,29.98,58525.0,25.7394,25.7394,25.7308,25.7394,58525.0
2015-07-02 14:35:00,29.98,29.99,29.98,29.99,27940.0,25.7394,25.748,25.7394,25.748,27940.0
2015-07-02 14:40:00,29.99,29.99,29.97,29.97,42925.0,25.748,25.748,25.7308,25.7308,42925.0
2015-07-02 14:45:00,29.97,29.99,29.97,29.99,42610.0,25.7308,25.748,25.7308,25.748,42610.0
2015-07-02 14:50:00,29.99,29.99,29.98,29.98,61990.0,25.748,25.748,25.7394,25.7394,61990.0
2015-07-02 14:55:00,29.98,30.04,29.98,30.03,160425.0,25.7394,25.7909,25.7394,25.7823,160425.0
2015-07-02 15:00:00,30.03,30.03,30.01,30.02,97095.0,25.7823,25.7823,25.7652,25.7737,97095.0
2015-07-02 15:05:00,30.02,30.02,30.0,30.01,100740.0,25.7737,25.7737,25.7566,25.7652,100740.0
2015-07-02 15:10:00,30.01,30.02,30.01,30.02,87755.0,25.7652,25.7737,25.7652,25.7737,87755.0
2015-07-02 15:15:00,30.02,30.02,30.01,30.02,56620.0,25.7737,25.7737,25.7652,25.7737,56620.0
2015-07-02 15:20:00,30.02,30.06,30.02,30.06,106445.0,25.7737,25.8081,25.7737,25.8081,106445.0
2015-07-02 15:25:00,30.06,30.07,30.06,30.07,55715.0,25.8081,25.8167,25.8081,25.8167,55715.0
2015-07-02 15:30:00,30.06,30.07,30.03,30.04,88105.0,25.8081,25.8167,25.7823,25.7909,88105.0
2015-07-02 15:35:00,30.04,30.04,30.03,30.03,75355.0,25.7909,25.7909,25.7823,25.7823,75355.0
2015-07-02 15:40:00,30.03,30.04,30.02,30.04,92900.0,25.7823,25.7909,25.7737,25.7909,92900.0
2015-07-02 15:45:00,30.04,30.05,30.04,30.05,83905.0,25.7909,25.7995,25.7909,25.7995,83905.0
2015-07-02 15:50:00,30.05,30.06,30.03,30.03,127985.0,25.7995,25.8081,25.7823,25.7823,127985.0
2015-07-02 15:55:00,30.04,30.08,30.04,30.04,550940.0,25.7909,25.8252,25.7909,25.7909,550940.0
2015-07-06 09:30:00,29.8,29.84,29.76,29.8,196315.0,25.5849,25.6192,25.5505,25.5849,196315.0
2015-07-06 09:35:00,29.8,29.9,29.79,29.85,123000.0,25.5849,25.6707,25.5763,25.6278,123000.0
2015-07-06 09:40:00,29.84,29.9,29.84,29.88,40295.0,25.6192,25.6707,25.6192,25.6535,40295.0
2015-07-06 09:45:00,29.87,29.91,29.87,29.9,18735.0,25.645,25.6793,25.645,25.6707,18735.0
2015-07-06 09:50:00,29.9,29.93,29.9,29.91,41905.0,25.6707,25.6965,25.6707,25.6793,41905.0
2015-07-06 09:55:00,29.9,29.9,29.89,29.9,41470.0,25.6707,25.6707,25.6621,25.6707,41470.0
2015-07-06 10:00:00,29.91,29.91,29.88,29.89,26790.0,25.6793,25.6793,25.6535,25.6621,26790.0
2015-07-06 10:05:00,29.9,29.91,29.89,29.91,40225.0,25.6707,25.6793,25.6621,25.6793,40225.0
2015-07-06 10:10:00,29.9,29.97,29.9,29.95,30020.0,25.6707,25.7308,25.6707,25.7136,30020.0
2015-07-06 10:15:00,29.96,29.97,29.95,29.96,28265.0,25.7222,25.7308,25.7136,25.7222,28265.0
2015-07-06 10:20:00,29.96,29.98,29.96,29.96,16305.0,25.7222,25.7394,25.7222,25.7222,16305.0
2015-07-06 10:25:00,29.96,29.99,29.96,29.99,38480.0,25.7222,25.748,25.7222,25.748,38480.0
2015-07-06 10:30:00,29.98,30.03,29.98,30.02,51015.0,25.7394,25.7823,25.7394,25.7737,51015.0
2015-07-06 10:35:00,30.01,30.05,30.01,30.03,108675.0,25.7652,25.7995,25.7652,25.7823,108675.0
2015-07-06 10:40:00,30.04,30.08,30.02,30.07,95215.0,25.7909,25.8252,25.7737,25.8167,95215.0
2015-07-06 10:45:00,30.07,30.11,30.07,30.08,54545.0,25.8167,25.851,25.8167,25.8252,54545.0
2015-07-06 10:50:00,30.07,30.08,30.05,30.06,32310.0,25.8167,25.8252,25.7995,25.8081,32310.0
2015-07-06 10:55:00,30.06,30.06,30.03,30.03,58455.0,25.8081,25.8081,25.7823,25.7823,58455.0
2015-07-06 11:00:00,30.03,30.03,30.03,30.03,35805.0,25.7823,25.7823,25.7823,25.7823,35805.0
2015-07-06 11:05:00,30.03,30.03,30.0,30.0,50950.0,25.7823,25.7823,25.7566,25.7566,50950.0
2015-07-06 11:10:00,30.0,30.0,29.98,29.99,18915.0,25.7566,25.7566,25.7394,25.748,18915.0
2015-07-06 11:15:00,29.99,29.99,29.95,29.96,328620.0,25.748,25.748,25.7136,25.7222,328620.0
2015-07-06 11:20:00,29.95,29.97,29.95,29.96,42370.0,25.7136,25.7308,25.7136,25.7222,42370.0
2015-07-06 11:25:00,29.96,29.96,29.94,29.95,38730.0,25.7222,25.7222,25.7051,25.7136,38730.0
2015-07-06 11:30:00,29.95,29.96,29.93,29.96,51790.0,25.7136,25.7222,25.6965,25.7222,51790.0
2015-07-06 11:35:00,29.96,29.97,29.95,29.97,31790.0,25.7222,25.7308,25.7136,25.7308,31790.0
2015-07-06 11:40:00,29.97,29.97,29.96,29.97,29670.0,25.7308,25.7308,25.7222,25.7308,29670.0
2015-07-06 11:45:00,29.96,29.97,29.95,29.97,34065.0,25.7222,25.7308,25.7136,25.7308,34065.0
2015-07-06 11:50:00,29.97,29.97,29.95,29.95,54155.0,25.7308,25.7308,25.7136,25.7136,54155.0
2015-07-06 11:55:00,29.95,29.98,29.95,29.98,392785.0,25.7136,25.7394,25.7136,25.7394,392785.0
2015-07-06 12:00:00,29.97,29.99,29.97,29.98,29615.0,25.7308,25.748,25.7308,25.7394,29615.0
2015-07-06 12:05:00,29.98,29.99,29.97,29.98,47985.0,25.7394,25.748,25.7308,25.7394,47985.0
2015-07-06 12:10:00,29.98,29.99,29.98,29.99,27465.0,25.7394,25.748,25.7394,25.748,27465.0
2015-07-06 12:15:00,29.99,30.01,29.98,30.01,60540.0,25.748,25.7652,25.7394,25.7652,60540.0
2015-07-06 12:20:00,30.0,30.01,30.0,30.01,46770.0,25.7566,25.7652,25.7566,25.7652,46770.0
2015-07-06 12:25:00,30.01,30.01,29.99,29.99,69865.0,25.7652,25.7652,25.748,25.748,69865.0
2015-07-06 12:30:00,29.99,29.99,29.97,29.97,19265.0,25.748,25.748,25.7308,25.7308,19265.0
2015-07-06 12:35:00,29.97,29.97,29.95,29.95,19370.0,25.7308,25.7308,25.7136,25.7136,19370.0
2015-07-06 12:40:00,29.95,29.96,29.94,29.95,26980.0,25.7136,25.7222,25.7051,25.7136,26980.0
2015-07-06 12:45:00,29.96,29.96,29.95,29.96,13380.0,25.7222,25.7222,25.7136,25.7222,13380.0
2015-07-06 12:50:00,29.95,29.96,29.94,29.95,20550.0,25.7136,25.7222,25.7051,25.7136,20550.0
2015-07-06 12:55:00,29.95,29.97,29.95,29.96,67870.0,25.7136,25.7308,25.7136,25.7222,67870.0
2015-07-06 13:00:00,29.96,29.96,29.96,29.96,14000.0,25.7222,25.7222,25.7222,25.7222,14000.0
2015-07-06 13:05:00,29.96,29.97,29.95,29.95,36690.0,25.7222,25.7308,25.7136,25.7136,36690.0
2015-07-06 13:10:00,29.94,29.95,29.94,29.94,34415.0,25.7051,25.7136,25.7051,25.7051,34415.0
2015-07-06 13:15:00,29.94,29.94,29.89,29.89,99335.0,25.7051,25.7051,25.6621,25.6621,99335.0
2015-07-06 13:20:00,29.89,29.9,29.89,29.89,41040.0,25.6621,25.6707,25.6621,25.6621,41040.0
2015-07-06 13:25:00,29.9,29.9,29.89,29.89,205835.0,25.6707,25.6707,25.6621,25.6621,205835.0
2015-07-06 13:30:00,29.89,29.89,29.87,29.87,50920.0,25.6621,25.6621,25.645,25.645,50920.0
2015-07-06 13:35:00,29.87,29.88,29.87,29.88,43210.0,25.645,25.6535,25.645,25.6535,43210.0
2015-07-06 13:40:00,29.88,29.88,29.86,29.88,99710.0,25.6535,25.6535,25.6364,25.6535,99710.0
2015-07-06 13:45:00,29.88,29.88,29.84,29.86,118185.0,25.6535,25.6535,25.6192,25.6364,118185.0
2015-07-06 13:50:00,29.85,29.87,29.85,29.86,57255.0,25.6278,25.645,25.6278,25.6364,57255.0
2015-07-06 13:55:00,29.86,29.87,29.85,29.86,64715.0,25.6364,25.645,25.6278,25.6364,64715.0
2015-07-06 14:00:00,29.86,29.86,29.83,29.84,133225.0,25.6364,25.6364,25.6106,25.6192,133225.0
2015-07-06 14:05:00,29.84,29.85,29.83,29.84,93255.0,25.6192,25.6278,25.6106,25.6192,93255.0
2015-07-06 14:10:00,29.84,29.86,29.84,29.86,77590.0,25.6192,25.6364,25.6192,25.6364,77590.0
2015-07-06 14:15:00,29.86,29.87,29.85,29.85,41845.0,25.6364,25.645,25.6278,25.6278,41845.0
2015-07-06 14:20:00,29.86,29.87,29.85,29.85,46850.0,25.6364,25.645,25.6278,25.6278,46850.0
2015-07-06 14:25:00,29.84,29.85,29.83,29.83,52830.0,25.6192,25.6278,25.6106,25.6106,52830.0
2015-07-06 14:30:00,29.83,29.84,29.83,29.84,82315.0,25.6106,25.6192,25.6106,25.6192,82315.0
2015-07-06 14:35:00,29.84,29.84,29.83,29.83,107165.0,25.6192,25.6192,25.6106,25.6106,107165.0
2015-07-06 14:40:00,29.83,29.84,29.81,29.81,94035.0,25.6106,25.6192,25.5934,25.5934,94035.0
2015-07-06 14:45:00,29.81,29.86,29.81,29.85,91630.0,25.5934,25.6364,25.5934,25.6278,91630.0
2015-07-06 14:50:00,29.85,29.86,29.84,29.85,98735.0,25.6278,25.6364,25.6192,25.6278,98735.0
2015-07-06 14:55:00,29.85,29.86,29.84,29.85,97425.0,25.6278,25.6364,25.6192,25.6278,97425.0
2015-07-06 15:00:00,29.85,29.86,29.84,29.84,53720.0,25.6278,25.6364,25.6192,25.6192,53720.0
2015-07-06 15:05:00,29.84,29.85,29.84,29.85,63195.0,25.6192,25.6278,25.6192,25.6278,63195.0
2015-07-06 15:10:00,29.85,29.88,29.85,29.88,62060.0,25.6278,25.6535,25.6278,25.6535,62060.0
2015-07-06 15:15:00,29.88,29.89,29.87,29.87,93035.0,25.6535,25.6621,25.645,25.645,93035.0
2015-07-06 15:20:00,29.88,29.9,29.88,29.89,105220.0,25.6535,25.6707,25.6535,25.6621,105220.0
2015-07-06 15:25:00,29.89,29.9,29.88,29.89,81165.0,25.6621,25.6707,25.6535,25.6621,81165.0
2015-07-06 15:30:00,29.88,29.92,29.87,29.91,190715.0,25.6535,25.6879,25.645,25.6793,190715.0
2015-07-06 15:35:00,29.9,29.93,29.9,29.9,55955.0,25.6707,25.6965,25.6707,25.6707,55955.0
2015-07-06 15:40:00,29.9,29.9,29.88,29.9,26610.0,25.6707,25.6707,25.6535,25.6707,26610.0
2015-07-06 15:45:00,29.9,29.94,29.9,29.93,377385.0,25.6707,25.7051,25.6707,25.6965,377385.0
2015-07-06 15:50:00,29.94,29.96,29.94,29.95,136495.0,25.7051,25.7222,25.7051,25.7136,136495.0
2015-07-06 15:55:00,29.95,29.95,29.92,29.95,210915.0,25.7136,25.7136,25.6879,25.7136,210915.0
2015-07-07 09:30:00,29.98,29.98,29.89,29.9,249105.0,25.7394,25.7394,25.6621,25.6707,249105.0
2015-07-07 09:35:00,29.88,29.89,29.85,29.87,259350.0,25.6535,25.6621,25.6278,25.645,259350.0
2015-07-07 09:40:00,29.88,29.89,29.86,29.89,13135.0,25.6535,25.6621,25.6364,25.6621,13135.0
2015-07-07 09:45:00,29.86,29.87,29.83,29.86,57280.0,25.6364,25.645,25.6106,25.6364,57280.0
2015-07-07 09:50:00,29.85,29.88,29.85,29.88,28070.0,25.6278,25.6535,25.6278,25.6535,28070.0
2015-07-07 09:55:00,29.87,29.87,29.81,29.83,70400.0,25.645,25.645,25.5934,25.6106,70400.0
2015-07-07 10:00:00,29.82,29.82,29.8,29.8,75505.0,25.602,25.602,25.5849,25.5849,75505.0
2015-07-07 10:05:00,29.8,29.8,29.74,29.75,145995.0,25.5849,25.5849,25.5333,25.5419,145995.0
2015-07-07 10:10:00,29.75,29.8,29.75,29.77,43405.0,25.5419,25.5849,25.5419,25.5591,43405.0
2015-07-07 10:15:00,29.76,29.76,29.74,29.75,40370.0,25.5505,25.5505,25.5333,25.5419,40370.0
2015-07-07 10:20:00,29.74,29.75,29.72,29.73,45340.0,25.5333,25.5419,25.5162,25.5248,45340.0
2015-07-07 10:25:00,29.73,29.73,29.67,29.69,63140.0,25.5248,25.5248,25.4732,25.4904,63140.0
2015-07-07 10:30:00,29.69,29.69,29.65,29.66,56390.0,25.4904,25.4904,25.4561,25.4647,56390.0
2015-07-07 10:35:00,29.65,29.66,29.61,29.61,64205.0,25.4561,25.4647,25.4217,25.4217,64205.0
2015-07-07 10:40:00,29.61,29.62,29.56,29.58,128215.0,25.4217,25.4303,25.3788,25.396,128215.0
2015-07-07 10:45:00,29.58,29.63,29.58,29.62,63305.0,25.396,25.4389,25.396,25.4303,63305.0
2015-07-07 10:50:00,29.62,29.69,29.61,29.69,97715.0,25.4303,25.4904,25.4217,25.4904,97715.0
2015-07-07 10:55:00,29.69,29.69,29.65,29.66,55360.0,25.4904,25.4904,25.4561,25.4647,55360.0
2015-07-07 11:00:00,29.65,29.65,29.62,29.62,85875.0,25.4561,25.4561,25.4303,25.4303,85875.0
2015-07-07 11:05:00,29.62,29.63,29.6,29.62,33245.0,25.4303,25.4389,25.4131,25.4303,33245.0
2015-07-07 11:10:00,29.62,29.66,29.62,29.66,42135.0,25.4303,25.4647,25.4303,25.4647,42135.0
2015-07-07 11:15:00,29.65,29.69,29.65,29.67,37590.0,25.4561,25.4904,25.4561,25.4732,37590.0
2015-07-07 11:20:00,29.67,29.68,29.64,29.66,104900.0,25.4732,25.4818,25.4475,25.4647,104900.0
2015-07-07 11:25:00,29.65,29.66,29.61,29.62,112060.0,25.4561,25.4647,25.4217,25.4303,112060.0
2015-07-07 11:30:00,29.61,29.62,29.56,29.57,93270.0,25.4217,25.4303,25.3788,25.3874,93270.0
2015-07-07 11:35:00,29.56,29.62,29.55,29.61,66925.0,25.3788,25.4303,25.3702,25.4217,66925.0
2015-07-07 11:40:00,29.6,29.68,29.59,29.68,91475.0,25.4131,25.4818,25.4046,25.4818,91475.0
2015-07-07 11:45:00,29.67,29.67,29.65,29.66,34495.0,25.4732,25.4732,25.4561,25.4647,34495.0
2015-07-07 11:50:00,29.68,29.68,29.66,29.67,43245.0,25.4818,25.4818,25.4647,25.4732,43245.0
2015-07-07 11:55:00,29.69,29.78,29.69,29.76,184785.0,25.4904,25.5677,25.4904,25.5505,184785.0
2015-07-07 12:00:00,29.76,29.76,29.73,29.76,94355.0,25.5505,25.5505,25.5248,25.5505,94355.0
2015-07-07 12:05:00,29.77,29.77,29.75,29.76,48805.0,25.5591,25.5591,25.5419,25.5505,48805.0
2015-07-07 12:10:00,29.76,29.76,29.73,29.73,77935.0,25.5505,25.5505,25.5248,25.5248,77935.0
2015-07-07 12:15:00,29.73,29.75,29.73,29.73,53000.0,25.5248,25.5419,25.5248,25.5248,53000.0
2015-07-07 12:20:00,29.75,29.75,29.74,29.74,25170.0,25.5419,25.5419,25.5333,25.5333,25170.0
2015-07-07 12:25:00,29.74,29.76,29.74,29.75,49715.0,25.5333,25.5505,25.5333,25.5419,49715.0
2015-07-07 12:30:00,29.76,29.78,29.76,29.78,94305.0,25.5505,25.5677,25.5505,25.5677,94305.0
2015-07-07 12:35:00,29.79,29.82,29.77,29.82,80430.0,25.5763,25.602,25.5591,25.602,80430.0
2015-07-07 12:40:00,29.81,29.82,29.81,29.82,12000.0,25.5934,25.602,25.5934,25.602,12000.0
2015-07-07 12:45:00,29.83,29.86,29.83,29.85,40985.0,25.6106,25.6364,25.6106,25.6278,40985.0
2015-07-07 12:50:00,29.85,29.88,29.85,29.88,24095.0,25.6278,25.6535,25.6278,25.6535,24095.0
2015-07-07 12:55:00,29.89,29.93,29.88,29.91,111420.0,25.6621,25.6965,25.6535,25.6793,111420.0
2015-07-07 13:00:00,29.92,29.92,29.89,29.9,42940.0,25.6879,25.6879,25.6621,25.6707,42940.0
2015-07-07 13:05:00,29.89,29.89,29.86,29.88,23275.0,25.6621,25.6621,25.6364,25.6535,23275.0
2015-07-07 13:10:00,29.88,29.96,29.88,29.96,50575.0,25.6535,25.7222,25.6535,25.7222,50575.0
2015-07-07 13:15:00,29.95,29.95,29.89,29.91,47145.0,25.7136,25.7136,25.6621,25.6793,47145.0
2015-07-07 13:20:00,29.92,29.92,29.89,29.91,49120.0,25.6879,25.6879,25.6621,25.6793,49120.0
2015-07-07 13:25:00,29.91,29.92,29.9,29.91,17535.0,25.6793,25.6879,25.6707,25.6793,17535.0
2015-07-07 13:30:00,29.92,29.93,29.89,29.91,122965.0,25.6879,25.6965,25.6621,25.6793,122965.0
2015-07-07 13:35:00,29.91,29.91,29.9,29.9,11040.0,25.6793,25.6793,25.6707,25.6707,11040.0
2015-07-07 13:40:00,29.91,29.93,29.89,29.93,33390.0,25.6793,25.6965,25.6621,25.6965,33390.0
2015-07-07 13:45:00,29.93,29.93,29.91,29.92,14740.0,25.6965,25.6965,25.6793,25.6879,14740.0
2015-07-07 13:50:00,29.92,29.92,29.89,29.9,25280.0,25.6879,25.6879,25.6621,25.6707,25280.0
2015-07-07 13:55:00,29.9,29.9,29.88,29.89,9250.0,25.6707,25.6707,25.6535,25.6621,9250.0
2015-07-07 14:00:00,29.89,29.9,29.88,29.89,20470.0,25.6621,25.6707,25.6535,25.6621,20470.0
2015-07-07 14:05:00,29.89,29.89,29.87,29.89,23210.0,25.6621,25.6621,25.645,25.6621,23210.0
2015-07-07 14:10:00,29.89,29.9,29.88,29.89,20870.0,25.6621,25.6707,25.6535,25.6621,20870.0
2015-07-07 14:15:00,29.88,29.88,29.83,29.84,127300.0,25.6535,25.6535,25.6106,25.6192,127300.0
2015-07-07 14:20:00,29.84,29.84,29.82,29.84,18920.0,25.6192,25.6192,25.602,25.6192,18920.0
2015-07-07 14:25:00,29.85,29.86,29.84,29.85,130875.0,25.6278,25.6364,25.6192,25.6278,130875.0
2015-07-07 14:30:00,29.85,29.88,29.84,29.86,39370.0,25.6278,25.6535,25.6192,25.6364,39370.0
2015-07-07 14:35:00,29.86,29.89,29.85,29.89,25780.0,25.6364,25.6621,25.6278,25.6621,25780.0
2015-07-07 14:40:00,29.89,29.99,29.89,29.98,71345.0,25.6621,25.748,25.6621,25.7394,71345.0
2015-07-07 14:45:00,29.98,30.0,29.97,29.98,51025.0,25.7394,25.7566,25.7308,25.7394,51025.0
2015-07-07 14:50:00,29.98,30.0,29.97,29.99,21870.0,25.7394,25.7566,25.7308,25.748,21870.0
2015-07-07 14:55:00,29.99,30.06,29.98,30.05,63305.0,25.748,25.8081,25.7394,25.7995,63305.0
2015-07-07 15:00:00,30.06,30.07,30.05,30.05,48095.0,25.8081,25.8167,25.7995,25.7995,48095.0
2015-07-07 15:05:00,30.06,30.06,30.02,30.03,40365.0,25.8081,25.8081,25.7737,25.7823,40365.0
2015-07-07 15:10:00,30.04,30.05,30.02,30.04,11240.0,25.7909,25.7995,25.7737,25.7909,11240.0
2015-07-07 15:15:00,30.04,30.07,30.03,30.06,36705.0,25.7909,25.8167,25.7823,25.8081,36705.0
2015-07-07 15:20:00,30.07,30.08,30.05,30.08,73125.0,25.8167,25.8252,25.7995,25.8252,73125.0
2015-07-07 15:25:00,30.09,30.1,30.08,30.08,336355.0,25.8338,25.8424,25.8252,25.8252,336355.0
2015-07-07 15:30:00,30.09,30.1,30.08,30.09,89055.0,25.8338,25.8424,25.8252,25.8338,89055.0
2015-07-07 15:35:00,30.09,30.09,30.06,30.06,99880.0,25.8338,25.8338,25.8081,25.8081,99880.0
2015-07-07 15:40:00,30.06,30.06,30.04,30.05,66085.0,25.8081,25.8081,25.7909,25.7995,66085.0
2015-07-07 15:45:00,30.05,30.06,30.04,30.05,59210.0,25.7995,25.8081,25.7909,25.7995,59210.0
2015-07-07 15:50:00,30.05,30.08,30.05,30.07,52905.0,25.7995,25.8252,25.7995,25.8167,52905.0
2015-07-07 15:55:00,30.07,30.09,30.06,30.09,134920.0,25.8167,25.8338,25.8081,25.8338,134920.0
2015-07-08 09:30:00,29.86,29.94,29.85,29.94,89495.0,25.6364,25.7051,25.6278,25.7051,89495.0
2015-07-08 09:35:00,29.91,29.95,29.9,29.95,52900.0,25.6793,25.7136,25.6707,25.7136,52900.0
2015-07-08 09:40:00,29.95,29.95,29.89,29.91,10660.0,25.7136,25.7136,25.6621,25.6793,10660.0
2015-07-08 09:45:00,29.91,29.91,29.84,29.85,75005.0,25.6793,25.6793,25.6192,25.6278,75005.0
2015-07-08 09:50:00,29.84,29.84,29.8,29.82,20000.0,25.6192,25.6192,25.5849,25.602,20000.0
2015-07-08 09:55:00,29.81,29.85,29.81,29.84,37300.0,25.5934,25.6278,25.5934,25.6192,37300.0
2015-07-08 10:00:00,29.82,29.82,29.76,29.76,37595.0,25.602,25.602,25.5505,25.5505,37595.0
2015-07-08 10:05:00,29.75,29.8,29.74,29.8,16860.0,25.5419,25.5849,25.5333,25.5849,16860.0
2015-07-08 10:10:00,29.78,29.79,29.76,29.77,37505.0,25.5677,25.5763,25.5505,25.5591,37505.0
2015-07-08 10:15:00,29.77,29.79,29.76,29.79,43340.0,25.5591,25.5763,25.5505,25.5763,43340.0
2015-07-08 10:20:00,29.78,29.79,29.75,29.79,39510.0,25.5677,25.5763,25.5419,25.5763,39510.0
2015-07-08 10:25:00,29.79,29.8,29.77,29.79,79740.0,25.5763,25.5849,25.5591,25.5763,79740.0
2015-07-08 10:30:00,29.79,29.79,29.73,29.73,54785.0,25.5763,25.5763,25.5248,25.5248,54785.0
2015-07-08 10:35:00,29.74,29.78,29.74,29.78,27870.0,25.5333,25.5677,25.5333,25.5677,27870.0
2015-07-08 10:40:00,29.77,29.81,29.75,29.8,16250.0,25.5591,25.5934,25.5419,25.5849,16250.0
2015-07-08 10:45:00,29.78,29.81,29.78,29.8,41990.0,25.5677,25.5934,25.5677,25.5849,41990.0
2015-07-08 10:50:00,29.83,29.87,29.83,29.83,31280.0,25.6106,25.645,25.6106,25.6106,31280.0
2015-07-08 10:55:00,29.84,29.87,29.83,29.86,16705.0,25.6192,25.645,25.6106,25.6364,16705.0
2015-07-08 11:00:00,29.85,29.85,29.82,29.83,29495.0,25.6278,25.6278,25.602,25.6106,29495.0
2015-07-08 11:05:00,29.84,29.84,29.79,29.79,19920.0,25.6192,25.6192,25.5763,25.5763,19920.0
2015-07-08 11:10:00,29.78,29.8,29.78,29.79,15205.0,25.5677,25.5849,25.5677,25.5763,15205.0
2015-07-08 11:15:00,29.78,29.79,29.77,29.79,41255.0,25.5677,25.5763,25.5591,25.5763,41255.0
2015-07-08 11:20:00,29.78,29.79,29.75,29.75,236415.0,25.5677,25.5763,25.5419,25.5419,236415.0
2015-07-08 11:25:00,29.75,29.77,29.73,29.75,188130.0,25.5419,25.5591,25.5248,25.5419,188130.0
2015-07-08 11:30:00,29.74,29.79,29.74,29.78,57775.0,25.5333,25.5763,25.5333,25.5677,57775.0
2015-07-08 11:35:00,29.77,29.78,29.75,29.76,27760.0,25.5591,25.5677,25.5419,25.5505,27760.0
2015-07-08 11:40:00,29.76,29.76,29.72,29.75,74265.0,25.5505,25.5505,25.5162,25.5419,74265.0
2015-07-08 11:45:00,29.75,29.76,29.74,29.74,123675.0,25.5419,25.5505,25.5333,25.5333,123675.0
2015-07-08 11:50:00,29.73,29.74,29.71,29.72,77680.0,25.5248,25.5333,25.5076,25.5162,77680.0
2015-07-08 11:55:00,29.71,29.71,29.68,29.71,50605.0,25.5076,25.5076,25.4818,25.5076,50605.0
2015-07-08 12:00:00,29.71,29.74,29.7,29.74,30625.0,25.5076,25.5333,25.499,25.5333,30625.0
2015-07-08 12:05:00,29.73,29.74,29.73,29.73,18800.0,25.5248,25.5333,25.5248,25.5248,18800.0
2015-07-08 12:10:00,29.72,29.72,29.7,29.72,33025.0,25.5162,25.5162,25.499,25.5162,33025.0
2015-07-08 12:15:00,29.71,29.71,29.7,29.71,35010.0,25.5076,25.5076,25.499,25.5076,35010.0
2015-07-08 12:20:00,29.71,29.74,29.71,29.73,21005.0,25.5076,25.5333,25.5076,25.5248,21005.0
2015-07-08 12:25:00,29.72,29.72,29.71,29.72,11625.0,25.5162,25.5162,25.5076,25.5162,11625.0
2015-07-08 12:30:00,29.71,29.72,29.69,29.69,18000.0,25.5076,25.5162,25.4904,25.4904,18000.0
2015-07-08 12:35:00,29.69,29.7,29.69,29.7,28665.0,25.4904,25.499,25.4904,25.499,28665.0
2015-07-08 12:40:00,29.7,29.7,29.69,29.69,27485.0,25.499,25.499,25.4904,25.4904,27485.0
2015-07-08 12:45:00,29.69,29.69,29.67,29.69,58820.0,25.4904,25.4904,25.4732,25.4904,58820.0
2015-07-08 12:50:00,29.69,29.69,29.68,29.69,24200.0,25.4904,25.4904,25.4818,25.4904,24200.0
2015-07-08 12:55:00,29.7,29.76,29.7,29.75,46940.0,25.499,25.5505,25.499,25.5419,46940.0
2015-07-08 13:00:00,29.74,29.74,29.7,29.7,23805.0,25.5333,25.5333,25.499,25.499,23805.0
2015-07-08 13:05:00,29.71,29.72,29.7,29.72,14975.0,25.5076,25.5162,25.499,25.5162,14975.0
2015-07-08 13:10:00,29.72,29.76,29.72,29.73,26010.0,25.5162,25.5505,25.5162,25.5248,26010.0
2015-07-08 13:15:00,29.73,29.75,29.73,29.74,20740.0,25.5248,25.5419,25.5248,25.5333,20740.0
2015-07-08 13:20:00,29.74,29.74,29.72,29.73,15070.0,25.5333,25.5333,25.5162,25.5248,15070.0
2015-07-08 13:25:00,29.73,29.76,29.73,29.76,26085.0,25.5248,25.5505,25.5248,25.5505,26085.0
2015-07-08 13:30:00,29.76,29.76,29.73,29.73,31665.0,25.5505,25.5505,25.5248,25.5248,31665.0
2015-07-08 13:35:00,29.73,29.74,29.73,29.73,56075.0,25.5248,25.5333,25.5248,25.5248,56075.0
2015-07-08 13:40:00,29.73,29.74,29.73,29.74,42650.0,25.5248,25.5333,25.5248,25.5333,42650.0
2015-07-08 13:45:00,29.75,29.75,29.73,29.74,58980.0,25.5419,25.5419,25.5248,25.5333,58980.0
2015-07-08 13:50:00,29.74,29.74,29.73,29.74,58160.0,25.5333,25.5333,25.5248,25.5333,58160.0
2015-07-08 13:55:00,29.74,29.76,29.74,29.75,64495.0,25.5333,25.5505,25.5333,25.5419,64495.0
2015-07-08 14:00:00,29.75,29.75,29.7,29.72,43460.0,25.5419,25.5419,25.499,25.5162,43460.0
2015-07-08 14:05:00,29.72,29.74,29.68,29.68,107690.0,25.5162,25.5333,25.4818,25.4818,107690.0
2015-07-08 14:10:00,29.7,29.71,29.69,29.71,23435.0,25.499,25.5076,25.4904,25.5076,23435.0
2015-07-08 14:15:00,29.71,29.72,29.66,29.66,142060.0,25.5076,25.5162,25.4647,25.4647,142060.0
2015-07-08 14:20:00,29.65,29.67,29.65,29.66,45075.0,25.4561,25.4732,25.4561,25.4647,45075.0
2015-07-08 14:25:00,29.65,29.66,29.64,29.66,55220.0,25.4561,25.4647,25.4475,25.4647,55220.0
2015-07-08 14:30:00,29.65,29.65,29.62,29.63,54360.0,25.4561,25.4561,25.4303,25.4389,54360.0
2015-07-08 14:35:00,29.62,29.63,29.61,29.62,55475.0,25.4303,25.4389,25.4217,25.4303,55475.0
2015-07-08 14:40:00,29.62,29.62,29.6,29.6,49935.0,25.4303,25.4303,25.4131,25.4131,49935.0
2015-07-08 14:45:00,29.6,29.61,29.55,29.55,100275.0,25.4131,25.4217,25.3702,25.3702,100275.0
2015-07-08 14:50:00,29.55,29.57,29.54,29.57,65765.0,25.3702,25.3874,25.3616,25.3874,65765.0
2015-07-08 14:55:00,29.57,29.61,29.56,29.57,86400.0,25.3874,25.4217,25.3788,25.3874,86400.0
2015-07-08 15:00:00,29.58,29.62,29.57,29.58,158800.0,25.396,25.4303,25.3874,25.396,158800.0
2015-07-08 15:05:00,29.58,29.63,29.58,29.63,143350.0,25.396,25.4389,25.396,25.4389,143350.0
2015-07-08 15:10:00,29.62,29.66,29.62,29.65,93135.0,25.4303,25.4647,25.4303,25.4561,93135.0
2015-07-08 15:15:00,29.65,29.67,29.64,29.64,79365.0,25.4561,25.4732,25.4475,25.4475,79365.0
2015-07-08 15:20:00,29.64,29.65,29.62,29.64,80305.0,25.4475,25.4561,25.4303,25.4475,80305.0
2015-07-08 15:25:00,29.64,29.64,29.6,29.6,207095.0,25.4475,25.4475,25.4131,25.4131,207095.0
2015-07-08 15:30:00,29.6,29.65,29.6,29.62,130360.0,25.4131,25.4561,25.4131,25.4303,130360.0
2015-07-08 15:35:00,29.63,29.64,29.6,29.63,179960.0,25.4389,25.4475,25.4131,25.4389,179960.0
2015-07-08 15:40:00,29.63,29.67,29.63,29.66,140440.0,25.4389,25.4732,25.4389,25.4647,140440.0
2015-07-08 15:45:00,29.65,29.65,29.62,29.65,116260.0,25.4561,25.4561,25.4303,25.4561,116260.0
2015-07-08 15:50:00,29.64,29.67,29.63,29.67,231405.0,25.4475,25.4732,25.4389,25.4732,231405.0
2015-07-08 15:55:00,29.67,29.67,29.65,29.67,399535.0,25.4732,25.4732,25.4561,25.4732,399535.0
2015-07-09 09:30:00,29.96,30.0,29.92,30.0,225205.0,25.7222,25.7566,25.6879,25.7566,225205.0
2015-07-09 09:35:00,29.99,30.0,29.93,29.96,171325.0,25.748,25.7566,25.6965,25.7222,171325.0
2015-07-09 09:40:00,29.95,29.95,29.89,29.91,282230.0,25.7136,25.7136,25.6621,25.6793,282230.0
2015-07-09 09:45:00,29.9,29.92,29.88,29.9,42750.0,25.6707,25.6879,25.6535,25.6707,42750.0
2015-07-09 09:50:00,29.91,29.92,29.88,29.89,35235.0,25.6793,25.6879,25.6535,25.6621,35235.0
2015-07-09 09:55:00,29.87,29.87,29.86,29.87,25050.0,25.645,25.645,25.6364,25.645,25050.0
2015-07-09 10:00:00,29.89,29.91,29.88,29.9,54445.0,25.6621,25.6793,25.6535,25.6707,54445.0
2015-07-09 10:05:00,29.89,29.9,29.86,29.88,51800.0,25.6621,25.6707,25.6364,25.6535,51800.0
2015-07-09 10:10:00,29.88,29.89,29.86,29.88,57425.0,25.6535,25.6621,25.6364,25.6535,57425.0
2015-07-09 10:15:00,29.89,29.89,29.84,29.84,72350.0,25.6621,25.6621,25.6192,25.6192,72350.0
2015-07-09 10:20:00,29.83,29.84,29.82,29.83,26760.0,25.6106,25.6192,25.602,25.6106,26760.0
2015-07-09 10:25:00,29.82,29.83,29.76,29.76,61275.0,25.602,25.6106,25.5505,25.5505,61275.0
2015-07-09 10:30:00,29.77,29.81,29.77,29.81,29340.0,25.5591,25.5934,25.5591,25.5934,29340.0
2015-07-09 10:35:00,29.79,29.82,29.79,29.8,46090.0,25.5763,25.602,25.5763,25.5849,46090.0
2015-07-09 10:40:00,29.79,29.81,29.78,29.81,140100.0,25.5763,25.5934,25.5677,25.5934,140100.0
2015-07-09 10:45:00,29.8,29.83,29.8,29.82,108470.0,25.5849,25.6106,25.5849,25.602,108470.0
2015-07-09 10:50:00,29.82,29.83,29.81,29.82,376475.0,25.602,25.6106,25.5934,25.602,376475.0
2015-07-09 10:55:00,29.83,29.85,29.83,29.85,59990.0,25.6106,25.6278,25.6106,25.6278,59990.0
2015-07-09 11:00:00,29.85,29.85,29.84,29.84,71095.0,25.6278,25.6278,25.6192,25.6192,71095.0
2015-07-09 11:05:00,29.84,29.88,29.84,29.88,80675.0,25.6192,25.6535,25.6192,25.6535,80675.0
2015-07-09 11:10:00,29.88,29.89,29.88,29.88,26205.0,25.6535,25.6621,25.6535,25.6535,26205.0
2015-07-09 11:15:00,29.88,29.88,29.87,29.87,32375.0,25.6535,25.6535,25.645,25.645,32375.0
2015-07-09 11:20:00,29.87,29.88,29.84,29.87,66730.0,25.645,25.6535,25.6192,25.645,66730.0
2015-07-09 11:25:00,29.87,29.87,29.84,29.84,45915.0,25.645,25.645,25.6192,25.6192,45915.0
2015-07-09 11:30:00,29.85,29.86,29.84,29.84,102640.0,25.6278,25.6364,25.6192,25.6192,102640.0
2015-07-09 11:35:00,29.84,29.84,29.83,29.84,87570.0,25.6192,25.6192,25.6106,25.6192,87570.0
2015-07-09 11:40:00,29.84,29.84,29.83,29.84,44820.0,25.6192,25.6192,25.6106,25.6192,44820.0
2015-07-09 11:45:00,29.84,29.84,29.83,29.83,55345.0,25.6192,25.6192,25.6106,25.6106,55345.0
2015-07-09 11:50:00,29.83,29.84,29.82,29.84,25185.0,25.6106,25.6192,25.602,25.6192,25185.0
2015-07-09 11:55:00,29.84,29.84,29.81,29.81,50825.0,25.6192,25.6192,25.5934,25.5934,50825.0
2015-07-09 12:00:00,29.8,29.82,29.8,29.82,21620.0,25.5849,25.602,25.5849,25.602,21620.0
2015-07-09 12:05:00,29.81,29.82,29.78,29.79,44230.0,25.5934,25.602,25.5677,25.5763,44230.0
2015-07-09 12:10:00,29.79,29.8,29.79,29.8,50700.0,25.5763,25.5849,25.5763,25.5849,50700.0
2015-07-09 12:15:00,29.8,29.82,29.79,29.82,60020.0,25.5849,25.602,25.5763,25.602,60020.0
2015-07-09 12:20:00,29.82,29.82,29.81,29.81,27280.0,25.602,25.602,25.5934,25.5934,27280.0
2015-07-09 12:25:00,29.81,29.81,29.8,29.8,42900.0,25.5934,25.5934,25.5849,25.5849,42900.0
2015-07-09 12:30:00,29.8,29.81,29.8,29.81,46950.0,25.5849,25.5934,25.5849,25.5934,46950.0
2015-07-09 12:35:00,29.81,29.81,29.78,29.79,46460.0,25.5934,25.5934,25.5677,25.5763,46460.0
2015-07-09 12:40:00,29.78,29.78,29.77,29.77,27295.0,25.5677,25.5677,25.5591,25.5591,27295.0
2015-07-09 12:45:00,29.78,29.81,29.77,29.77,48930.0,25.5677,25.5934,25.5591,25.5591,48930.0
2015-07-09 12:50:00,29.78,29.79,29.77,29.79,52540.0,25.5677,25.5763,25.5591,25.5763,52540.0
2015-07-09 12:55:00,29.79,29.81,29.79,29.8,53120.0,25.5763,25.5934,25.5763,25.5849,53120.0
2015-07-09 13:00:00,29.8,29.8,29.79,29.79,37240.0,25.5849,25.5849,25.5763,25.5763,37240.0
2015-07-09 13:05:00,29.8,29.8,29.76,29.77,46350.0,25.5849,25.5849,25.5505,25.5591,46350.0
2015-07-09 13:10:00,29.77,29.77,29.76,29.77,36730.0,25.5591,25.5591,25.5505,25.5591,36730.0
2015-07-09 13:15:00,29.76,29.77,29.74,29.75,52600.0,25.5505,25.5591,25.5333,25.5419,52600.0
2015-07-09 13:20:00,29.75,29.75,29.73,29.75,59765.0,25.5419,25.5419,25.5248,25.5419,59765.0
2015-07-09 13:25:00,29.74,29.76,29.73,29.74,40190.0,25.5333,25.5505,25.5248,25.5333,40190.0
2015-07-09 13:30:00,29.74,29.76,29.73,29.76,30415.0,25.5333,25.5505,25.5248,25.5505,30415.0
2015-07-09 13:35:00,29.76,29.77,29.74,29.76,74640.0,25.5505,25.5591,25.5333,25.5505,74640.0
2015-07-09 13:40:00,29.76,29.76,29.75,29.75,39490.0,25.5505,25.5505,25.5419,25.5419,39490.0
2015-07-09 13:45:00,29.77,29.77,29.75,29.76,38285.0,25.5591,25.5591,25.5419,25.5505,38285.0
2015-07-09 13:50:00,29.75,29.75,29.73,29.73,52435.0,25.5419,25.5419,25.5248,25.5248,52435.0
2015-07-09 13:55:00,29.73,29.76,29.73,29.76,75655.0,25.5248,25.5505,25.5248,25.5505,75655.0
2015-07-09 14:00:00,29.75,29.76,29.74,29.75,67180.0,25.5419,25.5505,25.5333,25.5419,67180.0
2015-07-09 14:05:00,29.76,29.76,29.74,29.74,40775.0,25.5505,25.5505,25.5333,25.5333,40775.0
2015-07-09 14:10:00,29.74,29.75,29.72,29.72,116455.0,25.5333,25.5419,25.5162,25.5162,116455.0
2015-07-09 14:15:00,29.72,29.73,29.7,29.71,70130.0,25.5162,25.5248,25.499,25.5076,70130.0
2015-07-09 14:20:00,29.71,29.71,29.7,29.7,31775.0,25.5076,25.5076,25.499,25.499,31775.0
2015-07-09 14:25:00,29.7,29.7,29.68,29.69,45790.0,25.499,25.499,25.4818,25.4904,45790.0
2015-07-09 14:30:00,29.69,29.69,29.67,29.68,80575.0,25.4904,25.4904,25.4732,25.4818,80575.0
2015-07-09 14:35:00,29.68,29.71,29.68,29.7,31325.0,25.4818,25.5076,25.4818,25.499,31325.0
2015-07-09 14:40:00,29.7,29.71,29.69,29.7,35225.0,25.499,25.5076,25.4904,25.499,35225.0
2015-07-09 14:45:00,29.7,29.71,29.68,29.69,86180.0,25.499,25.5076,25.4818,25.4904,86180.0
2015-07-09 14:50:00,29.69,29.74,29.69,29.74,101180.0,25.4904,25.5333,25.4904,25.5333,101180.0
2015-07-09 14:55:00,29.73,29.76,29.73,29.75,53360.0,25.5248,25.5505,25.5248,25.5419,53360.0
2015-07-09 15:00:00,29.75,29.76,29.74,29.76,73785.0,25.5419,25.5505,25.5333,25.5505,73785.0
2015-07-09 15:05:00,29.76,29.77,29.75,29.77,56000.0,25.5505,25.5591,25.5419,25.5591,56000.0
2015-07-09 15:10:00,29.78,29.78,29.76,29.78,38380.0,25.5677,25.5677,25.5505,25.5677,38380.0
2015-07-09 15:15:00,29.78,29.78,29.77,29.78,56990.0,25.5677,25.5677,25.5591,25.5677,56990.0
2015-07-09 15:20:00,29.78,29.78,29.76,29.76,72650.0,25.5677,25.5677,25.5505,25.5505,72650.0
2015-07-09 15:25:00,29.76,29.76,29.74,29.74,70080.0,25.5505,25.5505,25.5333,25.5333,70080.0
2015-07-09 15:30:00,29.73,29.75,29.71,29.71,73605.0,25.5248,25.5419,25.5076,25.5076,73605.0
2015-07-09 15:35:00,29.71,29.72,29.7,29.72,64630.0,25.5076,25.5162,25.499,25.5162,64630.0
2015-07-09 15:40:00,29.71,29.75,29.71,29.74,81995.0,25.5076,25.5419,25.5076,25.5333,81995.0
2015-07-09 15:45:00,29.74,29.75,29.74,29.75,43420.0,25.5333,25.5419,25.5333,25.5419,43420.0
2015-07-09 15:50:00,29.74,29.75,29.74,29.74,127485.0,25.5333,25.5419,25.5333,25.5333,127485.0
2015-07-09 15:55:00,29.74,29.75,29.69,29.69,300855.0,25.5333,25.5419,25.4904,25.4904,300855.0
2015-07-10 09:30:00,30.04,30.05,29.95,29.98,93980.0,25.7909,25.7995,25.7136,25.7394,93980.0
2015-07-10 09:35:00,29.98,30.02,29.98,29.99,56820.0,25.7394,25.7737,25.7394,25.748,56820.0
2015-07-10 09:40:00,29.96,29.99,29.95,29.97,36140.0,25.7222,25.748,25.7136,25.7308,36140.0
2015-07-10 09:45:00,29.98,29.98,29.94,29.95,37835.0,25.7394,25.7394,25.7051,25.7136,37835.0
2015-07-10 09:50:00,29.95,29.99,29.95,29.97,28105.0,25.7136,25.748,25.7136,25.7308,28105.0
2015-07-10 09:55:00,29.96,29.97,29.93,29.93,7250.0,25.7222,25.7308,25.6965,25.6965,7250.0
2015-07-10 10:00:00,29.94,29.97,29.94,29.97,6995.0,25.7051,25.7308,25.7051,25.7308,6995.0
2015-07-10 10:05:00,29.97,29.97,29.97,29.97,11060.0,25.7308,25.7308,25.7308,25.7308,11060.0
2015-07-10 10:10:00,29.94,29.97,29.94,29.96,39300.0,25.7051,25.7308,25.7051,25.7222,39300.0
2015-07-10 10:15:00,29.97,29.97,29.95,29.96,41300.0,25.7308,25.7308,25.7136,25.7222,41300.0
2015-07-10 10:20:00,29.96,29.96,29.94,29.94,8730.0,25.7222,25.7222,25.7051,25.7051,8730.0
2015-07-10 10:25:00,29.95,29.97,29.95,29.97,26620.0,25.7136,25.7308,25.7136,25.7308,26620.0
2015-07-10 10:30:00,29.97,29.97,29.95,29.96,11275.0,25.7308,25.7308,25.7136,25.7222,11275.0
2015-07-10 10:35:00,29.95,29.96,29.94,29.94,36165.0,25.7136,25.7222,25.7051,25.7051,36165.0
2015-07-10 10:40:00,29.93,29.93,29.89,29.89,13000.0,25.6965,25.6965,25.6621,25.6621,13000.0
2015-07-10 10:45:00,29.89,29.91,29.88,29.91,27300.0,25.6621,25.6793,25.6535,25.6793,27300.0
2015-07-10 10:50:00,29.92,29.94,29.92,29.94,3975.0,25.6879,25.7051,25.6879,25.7051,3975.0
2015-07-10 10:55:00,29.93,29.95,29.93,29.95,17285.0,25.6965,25.7136,25.6965,25.7136,17285.0
2015-07-10 11:00:00,29.96,29.98,29.96,29.97,16420.0,25.7222,25.7394,25.7222,25.7308,16420.0
2015-07-10 11:05:00,29.97,29.99,29.97,29.98,15330.0,25.7308,25.748,25.7308,25.7394,15330.0
2015-07-10 11:10:00,29.98,30.0,29.97,29.99,46445.0,25.7394,25.7566,25.7308,25.748,46445.0
2015-07-10 11:15:00,29.98,29.99,29.98,29.99,53240.0,25.7394,25.748,25.7394,25.748,53240.0
2015-07-10 11:20:00,29.99,30.0,29.99,30.0,25615.0,25.748,25.7566,25.748,25.7566,25615.0
2015-07-10 11:25:00,29.99,30.0,29.99,30.0,24265.0,25.748,25.7566,25.748,25.7566,24265.0
2015-07-10 11:30:00,30.0,30.0,29.97,29.98,61180.0,25.7566,25.7566,25.7308,25.7394,61180.0
2015-07-10 11:35:00,29.98,29.98,29.97,29.98,61265.0,25.7394,25.7394,25.7308,25.7394,61265.0
2015-07-10 11:40:00,29.97,30.0,29.96,29.99,886050.0,25.7308,25.7566,25.7222,25.748,886050.0
2015-07-10 11:45:00,29.99,30.03,29.99,30.01,428365.0,25.748,25.7823,25.748,25.7652,428365.0
2015-07-10 11:50:00,30.01,30.02,30.0,30.0,51005.0,25.7652,25.7737,25.7566,25.7566,51005.0
2015-07-10 11:55:00,30.0,30.01,29.99,30.0,22500.0,25.7566,25.7652,25.748,25.7566,22500.0
2015-07-10 12:00:00,30.0,30.0,30.0,30.0,47440.0,25.7566,25.7566,25.7566,25.7566,47440.0
2015-07-10 12:05:00,30.0,30.0,30.0,30.0,29375.0,25.7566,25.7566,25.7566,25.7566,29375.0
2015-07-10 12:10:00,30.0,30.0,29.99,29.99,51285.0,25.7566,25.7566,25.748,25.748,51285.0
2015-07-10 12:15:00,29.99,29.99,29.98,29.98,36435.0,25.748,25.748,25.7394,25.7394,36435.0
2015-07-10 12:20:00,29.98,29.99,29.98,29.98,38680.0,25.7394,25.748,25.7394,25.7394,38680.0
2015-07-10 12:25:00,29.98,29.99,29.98,29.99,15960.0,25.7394,25.748,25.7394,25.748,15960.0
2015-07-10 12:30:00,29.98,29.98,29.95,29.96,56010.0,25.7394,25.7394,25.7136,25.7222,56010.0
2015-07-10 12:35:00,29.95,29.97,29.95,29.97,10615.0,25.7136,25.7308,25.7136,25.7308,10615.0
2015-07-10 12:40:00,29.97,29.97,29.94,29.95,51080.0,25.7308,25.7308,25.7051,25.7136,51080.0
2015-07-10 12:45:00,29.94,29.97,29.94,29.97,21295.0,25.7051,25.7308,25.7051,25.7308,21295.0
2015-07-10 12:50:00,29.97,29.98,29.97,29.97,21470.0,25.7308,25.7394,25.7308,25.7308,21470.0
2015-07-10 12:55:00,29.97,29.98,29.97,29.97,70070.0,25.7308,25.7394,25.7308,25.7308,70070.0
2015-07-10 13:00:00,29.97,29.98,29.96,29.96,38085.0,25.7308,25.7394,25.7222,25.7222,38085.0
2015-07-10 13:05:00,29.96,29.99,29.96,29.96,70185.0,25.7222,25.748,25.7222,25.7222,70185.0
2015-07-10 13:10:00,29.96,29.96,29.95,29.96,28060.0,25.7222,25.7222,25.7136,25.7222,28060.0
2015-07-10 13:15:00,29.97,29.97,29.94,29.95,62955.0,25.7308,25.7308,25.7051,25.7136,62955.0
2015-07-10 13:20:00,29.94,29.97,29.94,29.96,28815.0,25.7051,25.7308,25.7051,25.7222,28815.0
2015-07-10 13:25:00,29.96,29.98,29.96,29.97,22190.0,25.7222,25.7394,25.7222,25.7308,22190.0
2015-07-10 13:30:00,29.97,29.98,29.96,29.97,63360.0,25.7308,25.7394,25.7222,25.7308,63360.0
2015-07-10 13:35:00,29.96,29.97,29.96,29.97,25245.0,25.7222,25.7308,25.7222,25.7308,25245.0
2015-07-10 13:40:00,29.96,29.96,29.95,29.95,23045.0,25.7222,25.7222,25.7136,25.7136,23045.0
2015-07-10 13:45:00,29.96,29.96,29.94,29.94,16725.0,25.7222,25.7222,25.7051,25.7051,16725.0
2015-07-10 13:50:00,29.94,29.95,29.94,29.95,15770.0,25.7051,25.7136,25.7051,25.7136,15770.0
2015-07-10 13:55:00,29.95,29.96,29.94,29.95,13060.0,25.7136,25.7222,25.7051,25.7136,13060.0
2015-07-10 14:00:00,29.96,29.98,29.95,29.98,12055.0,25.7222,25.7394,25.7136,25.7394,12055.0
2015-07-10 14:05:00,29.97,29.98,29.96,29.96,74790.0,25.7308,25.7394,25.7222,25.7222,74790.0
2015-07-10 14:10:00,29.97,29.98,29.96,29.98,31165.0,25.7308,25.7394,25.7222,25.7394,31165.0
2015-07-10 14:15:00,29.98,29.99,29.98,29.98,19765.0,25.7394,25.748,25.7394,25.7394,19765.0
2015-07-10 14:20:00,29.99,29.99,29.97,29.97,35705.0,25.748,25.748,25.7308,25.7308,35705.0
2015-07-10 14:25:00,29.97,29.98,29.96,29.97,28790.0,25.7308,25.7394,25.7222,25.7308,28790.0
2015-07-10 14:30:00,29.97,29.99,29.97,29.99,27795.0,25.7308,25.748,25.7308,25.748,27795.0
2015-07-10 14:35:00,29.99,29.99,29.98,29.99,23950.0,25.748,25.748,25.7394,25.748,23950.0
2015-07-10 14:40:00,29.99,30.01,29.99,30.0,153720.0,25.748,25.7652,25.748,25.7566,153720.0
2015-07-10 14:45:00,30.0,30.0,29.99,30.0,25735.0,25.7566,25.7566,25.748,25.7566,25735.0
2015-07-10 14:50:00,30.0,30.0,29.99,30.0,6355.0,25.7566,25.7566,25.748,25.7566,6355.0
2015-07-10 14:55:00,30.01,30.01,30.0,30.0,3235.0,25.7652,25.7652,25.7566,25.7566,3235.0
2015-07-10 15:00:00,30.0,30.02,30.0,30.0,16645.0,25.7566,25.7737,25.7566,25.7566,16645.0
2015-07-10 15:05:00,30.0,30.0,30.0,30.0,43160.0,25.7566,25.7566,25.7566,25.7566,43160.0
2015-07-10 15:10:00,30.0,30.01,30.0,30.01,46625.0,25.7566,25.7652,25.7566,25.7652,46625.0
2015-07-10 15:15:00,30.01,30.02,30.01,30.02,9920.0,25.7652,25.7737,25.7652,25.7737,9920.0
2015-07-10 15:20:00,30.02,30.03,30.02,30.02,21870.0,25.7737,25.7823,25.7737,25.7737,21870.0
2015-07-10 15:25:00,30.02,30.02,30.01,30.01,64000.0,25.7737,25.7737,25.7652,25.7652,64000.0
2015-07-10 15:30:00,30.01,30.02,30.0,30.0,32250.0,25.7652,25.7737,25.7566,25.7566,32250.0
2015-07-10 15:35:00,30.0,30.01,30.0,30.01,22610.0,25.7566,25.7652,25.7566,25.7652,22610.0
2015-07-10 15:40:00,30.0,30.02,30.0,30.01,46675.0,25.7566,25.7737,25.7566,25.7652,46675.0
2015-07-10 15:45:00,30.01,30.02,30.01,30.01,40060.0,25.7652,25.7737,25.7652,25.7652,40060.0
2015-07-10 15:50:00,30.01,30.02,30.01,30.01,19015.0,25.7652,25.7737,25.7652,25.7652,19015.0
2015-07-10 15:55:00,30.01,30.03,29.99,29.99,234410.0,25.7652,25.7823,25.748,25.748,234410.0
2015-07-13 09:30:00,30.2,30.21,30.16,30.19,85675.0,25.9283,25.9369,25.8939,25.9197,85675.0
2015-07-13 09:35:00,30.21,30.23,30.2,30.2,90600.0,25.9369,25.954,25.9283,25.9283,90600.0
2015-07-13 09:40:00,30.21,30.22,30.21,30.22,35845.0,25.9369,25.9454,25.9369,25.9454,35845.0
2015-07-13 09:45:00,30.22,30.25,30.22,30.25,69720.0,25.9454,25.9712,25.9454,25.9712,69720.0
2015-07-13 09:50:00,30.26,30.28,30.24,30.24,63955.0,25.9798,25.997,25.9626,25.9626,63955.0
2015-07-13 09:55:00,30.23,30.25,30.22,30.25,6265.0,25.954,25.9712,25.9454,25.9712,6265.0
2015-07-13 10:00:00,30.25,30.27,30.24,30.24,75845.0,25.9712,25.9884,25.9626,25.9626,75845.0
2015-07-13 10:05:00,30.24,30.26,30.24,30.25,67315.0,25.9626,25.9798,25.9626,25.9712,67315.0
2015-07-13 10:10:00,30.24,30.27,30.24,30.26,40280.0,25.9626,25.9884,25.9626,25.9798,40280.0
2015-07-13 10:15:00,30.26,30.28,30.26,30.27,78490.0,25.9798,25.997,25.9798,25.9884,78490.0
2015-07-13 10:20:00,30.28,30.28,30.25,30.26,64010.0,25.997,25.997,25.9712,25.9798,64010.0
2015-07-13 10:25:00,30.26,30.27,30.23,30.23,109380.0,25.9798,25.9884,25.954,25.954,109380.0
2015-07-13 10:30:00,30.25,30.25,30.24,30.24,7965.0,25.9712,25.9712,25.9626,25.9626,7965.0
2015-07-13 10:35:00,30.22,30.23,30.21,30.22,17050.0,25.9454,25.954,25.9369,25.9454,17050.0
2015-07-13 10:40:00,30.23,30.23,30.22,30.22,16225.0,25.954,25.954,25.9454,25.9454,16225.0
2015-07-13 10:45:00,30.23,30.24,30.23,30.23,59340.0,25.954,25.9626,25.954,25.954,59340.0
2015-07-13 10:50:00,30.23,30.23,30.22,30.22,43595.0,25.954,25.954,25.9454,25.9454,43595.0
2015-07-13 10:55:00,30.22,30.24,30.22,30.23,41190.0,25.9454,25.9626,25.9454,25.954,41190.0
2015-07-13 11:00:00,30.23,30.24,30.22,30.23,70940.0,25.954,25.9626,25.9454,25.954,70940.0
2015-07-13 11:05:00,30.23,30.24,30.21,30.22,141125.0,25.954,25.9626,25.9369,25.9454,141125.0
2015-07-13 11:10:00,30.22,30.23,30.19,30.19,91020.0,25.9454,25.954,25.9197,25.9197,91020.0
2015-07-13 11:15:00,30.19,30.2,30.18,30.2,22100.0,25.9197,25.9283,25.9111,25.9283,22100.0
2015-07-13 11:20:00,30.21,30.22,30.21,30.22,13700.0,25.9369,25.9454,25.9369,25.9454,13700.0
2015-07-13 11:25:00,30.21,30.23,30.21,30.23,67350.0,25.9369,25.954,25.9369,25.954,67350.0
2015-07-13 11:30:00,30.23,30.25,30.23,30.25,107510.0,25.954,25.9712,25.954,25.9712,107510.0
2015-07-13 11:35:00,30.26,30.26,30.25,30.25,49925.0,25.9798,25.9798,25.9712,25.9712,49925.0
2015-07-13 11:40:00,30.25,30.25,30.22,30.23,34025.0,25.9712,25.9712,25.9454,25.954,34025.0
2015-07-13 11:45:00,30.23,30.23,30.22,30.22,21890.0,25.954,25.954,25.9454,25.9454,21890.0
2015-07-13 11:50:00,30.22,30.24,30.22,30.22,89780.0,25.9454,25.9626,25.9454,25.9454,89780.0
2015-07-13 11:55:00,30.23,30.23,30.21,30.23,83050.0,25.954,25.954,25.9369,25.954,83050.0
2015-07-13 12:00:00,30.23,30.24,30.23,30.24,92525.0,25.954,25.9626,25.954,25.9626,92525.0
2015-07-13 12:05:00,30.23,30.25,30.23,30.25,136800.0,25.954,25.9712,25.954,25.9712,136800.0
2015-07-13 12:10:00,30.25,30.25,30.24,30.24,116850.0,25.9712,25.9712,25.9626,25.9626,116850.0
2015-07-13 12:15:00,30.24,30.25,30.23,30.23,5240.0,25.9626,25.9712,25.954,25.954,5240.0
2015-07-13 12:20:00,30.21,30.22,30.21,30.21,21760.0,25.9369,25.9454,25.9369,25.9369,21760.0
2015-07-13 12:25:00,30.2,30.23,30.2,30.23,20140.0,25.9283,25.954,25.9283,25.954,20140.0
2015-07-13 12:30:00,30.23,30.23,30.21,30.22,9885.0,25.954,25.954,25.9369,25.9454,9885.0
2015-07-13 12:35:00,30.22,30.23,30.21,30.21,38780.0,25.9454,25.954,25.9369,25.9369,38780.0
2015-07-13 12:40:00,30.21,30.21,30.2,30.2,40000.0,25.9369,25.9369,25.9283,25.9283,40000.0
2015-07-13 12:45:00,30.2,30.21,30.2,30.21,28900.0,25.9283,25.9369,25.9283,25.9369,28900.0
2015-07-13 12:50:00,30.21,30.21,30.19,30.19,33505.0,25.9369,25.9369,25.9197,25.9197,33505.0
2015-07-13 12:55:00,30.2,30.2,30.2,30.2,20195.0,25.9283,25.9283,25.9283,25.9283,20195.0
2015-07-13 13:00:00,30.2,30.21,30.19,30.2,42055.0,25.9283,25.9369,25.9197,25.9283,42055.0
2015-07-13 13:05:00,30.21,30.22,30.2,30.22,30285.0,25.9369,25.9454,25.9283,25.9454,30285.0
2015-07-13 13:10:00,30.21,30.22,30.21,30.22,18815.0,25.9369,25.9454,25.9369,25.9454,18815.0
2015-07-13 13:15:00,30.21,30.23,30.21,30.22,31970.0,25.9369,25.954,25.9369,25.9454,31970.0
2015-07-13 13:20:00,30.22,30.22,30.21,30.21,47790.0,25.9454,25.9454,25.9369,25.9369,47790.0
2015-07-13 13:25:00,30.21,30.22,30.21,30.21,30965.0,25.9369,25.9454,25.9369,25.9369,30965.0
2015-07-13 13:30:00,30.22,30.23,30.21,30.21,44760.0,25.9454,25.954,25.9369,25.9369,44760.0
2015-07-13 13:35:00,30.21,30.22,30.21,30.22,37480.0,25.9369,25.9454,25.9369,25.9454,37480.0
2015-07-13 13:40:00,30.21,30.21,30.2,30.21,29755.0,25.9369,25.9369,25.9283,25.9369,29755.0
2015-07-13 13:45:00,30.21,30.21,30.2,30.2,75340.0,25.9369,25.9369,25.9283,25.9283,75340.0
2015-07-13 13:50:00,30.2,30.2,30.19,30.19,14560.0,25.9283,25.9283,25.9197,25.9197,14560.0
2015-07-13 13:55:00,30.19,30.2,30.19,30.19,77190.0,25.9197,25.9283,25.9197,25.9197,77190.0
2015-07-13 14:00:00,30.2,30.2,30.19,30.2,27000.0,25.9283,25.9283,25.9197,25.9283,27000.0
2015-07-13 14:05:00,30.2,30.21,30.2,30.2,36670.0,25.9283,25.9369,25.9283,25.9283,36670.0
2015-07-13 14:10:00,30.2,30.21,30.2,30.21,23415.0,25.9283,25.9369,25.9283,25.9369,23415.0
2015-07-13 14:15:00,30.21,30.21,30.2,30.2,45225.0,25.9369,25.9369,25.9283,25.9283,45225.0
2015-07-13 14:20:00,30.2,30.21,30.2,30.21,112315.0,25.9283,25.9369,25.9283,25.9369,112315.0
2015-07-13 14:25:00,30.21,30.21,30.19,30.2,57805.0,25.9369,25.9369,25.9197,25.9283,57805.0
2015-07-13 14:30:00,30.19,30.2,30.19,30.2,28370.0,25.9197,25.9283,25.9197,25.9283,28370.0
2015-07-13 14:35:00,30.2,30.2,30.19,30.2,22355.0,25.9283,25.9283,25.9197,25.9283,22355.0
2015-07-13 14:40:00,30.21,30.21,30.2,30.21,15425.0,25.9369,25.9369,25.9283,25.9369,15425.0
2015-07-13 14:45:00,30.21,30.21,30.2,30.21,42905.0,25.9369,25.9369,25.9283,25.9369,42905.0
2015-07-13 14:50:00,30.2,30.21,30.2,30.21,49435.0,25.9283,25.9369,25.9283,25.9369,49435.0
2015-07-13 14:55:00,30.22,30.24,30.22,30.23,75735.0,25.9454,25.9626,25.9454,25.954,75735.0
2015-07-13 15:00:00,30.24,30.24,30.24,30.24,58750.0,25.9626,25.9626,25.9626,25.9626,58750.0
2015-07-13 15:05:00,30.24,30.24,30.23,30.23,50735.0,25.9626,25.9626,25.954,25.954,50735.0
2015-07-13 15:10:00,30.23,30.24,30.23,30.23,27845.0,25.954,25.9626,25.954,25.954,27845.0
2015-07-13 15:15:00,30.23,30.24,30.23,30.24,55825.0,25.954,25.9626,25.954,25.9626,55825.0
2015-07-13 15:20:00,30.24,30.25,30.24,30.25,90810.0,25.9626,25.9712,25.9626,25.9712,90810.0
2015-07-13 15:25:00,30.25,30.26,30.25,30.26,65905.0,25.9712,25.9798,25.9712,25.9798,65905.0
2015-07-13 15:30:00,30.26,30.27,30.24,30.25,130940.0,25.9798,25.9884,25.9626,25.9712,130940.0
2015-07-13 15:35:00,30.26,30.27,30.26,30.27,60945.0,25.9798,25.9884,25.9798,25.9884,60945.0
2015-07-13 15:40:00,30.27,30.28,30.27,30.27,29850.0,25.9884,25.997,25.9884,25.9884,29850.0
2015-07-13 15:45:00,30.28,30.3,30.28,30.29,81110.0,25.997,26.0141,25.997,26.0055,81110.0
2015-07-13 15:50:00,30.29,30.29,30.28,30.28,56240.0,26.0055,26.0055,25.997,25.997,56240.0
2015-07-13 15:55:00,30.28,30.28,30.26,30.26,144080.0,25.997,25.997,25.9798,25.9798,144080.0
2015-07-14 09:30:00,30.25,30.26,30.23,30.26,102720.0,25.9712,25.9798,25.954,25.9798,102720.0
2015-07-14 09:35:00,30.25,30.29,30.25,30.27,21605.0,25.9712,26.0055,25.9712,25.9884,21605.0
2015-07-14 09:40:00,30.28,30.31,30.25,30.31,54250.0,25.997,26.0227,25.9712,26.0227,54250.0
2015-07-14 09:45:00,30.31,30.32,30.29,30.31,27735.0,26.0227,26.0313,26.0055,26.0227,27735.0
2015-07-14 09:50:00,30.32,30.34,30.32,30.33,25760.0,26.0313,26.0485,26.0313,26.0399,25760.0
2015-07-14 09:55:00,30.33,30.33,30.31,30.33,19975.0,26.0399,26.0399,26.0227,26.0399,19975.0
2015-07-14 10:00:00,30.33,30.34,30.32,30.33,44845.0,26.0399,26.0485,26.0313,26.0399,44845.0
2015-07-14 10:05:00,30.32,30.32,30.31,30.31,23100.0,26.0313,26.0313,26.0227,26.0227,23100.0
2015-07-14 10:10:00,30.3,30.32,30.3,30.31,24885.0,26.0141,26.0313,26.0141,26.0227,24885.0
2015-07-14 10:15:00,30.3,30.3,30.29,30.29,143030.0,26.0141,26.0141,26.0055,26.0055,143030.0
2015-07-14 10:20:00,30.3,30.32,30.29,30.29,85345.0,26.0141,26.0313,26.0055,26.0055,85345.0
2015-07-14 10:25:00,30.29,30.31,30.29,30.31,67825.0,26.0055,26.0227,26.0055,26.0227,67825.0
2015-07-14 10:30:00,30.31,30.33,30.31,30.32,18435.0,26.0227,26.0399,26.0227,26.0313,18435.0
2015-07-14 10:35:00,30.33,30.34,30.33,30.33,29945.0,26.0399,26.0485,26.0399,26.0399,29945.0
2015-07-14 10:40:00,30.33,30.34,30.32,30.33,70505.0,26.0399,26.0485,26.0313,26.0399,70505.0
2015-07-14 10:45:00,30.33,30.34,30.32,30.32,23215.0,26.0399,26.0485,26.0313,26.0313,23215.0
2015-07-14 10:50:00,30.32,30.35,30.32,30.34,16455.0,26.0313,26.0571,26.0313,26.0485,16455.0
2015-07-14 10:55:00,30.34,30.34,30.33,30.34,43235.0,26.0485,26.0485,26.0399,26.0485,43235.0
2015-07-14 11:00:00,30.34,30.36,30.34,30.35,19315.0,26.0485,26.0656,26.0485,26.0571,19315.0
2015-07-14 11:05:00,30.36,30.37,30.36,30.37,65370.0,26.0656,26.0742,26.0656,26.0742,65370.0
2015-07-14 11:10:00,30.36,30.38,30.36,30.38,69815.0,26.0656,26.0828,26.0656,26.0828,69815.0
2015-07-14 11:15:00,30.38,30.39,30.38,30.38,68080.0,26.0828,26.0914,26.0828,26.0828,68080.0
2015-07-14 11:20:00,30.38,30.39,30.38,30.39,24745.0,26.0828,26.0914,26.0828,26.0914,24745.0
2015-07-14 11:25:00,30.39,30.39,30.38,30.38,39225.0,26.0914,26.0914,26.0828,26.0828,39225.0
2015-07-14 11:30:00,30.38,30.4,30.38,30.38,93750.0,26.0828,26.1,26.0828,26.0828,93750.0
2015-07-14 11:35:00,30.38,30.38,30.37,30.37,43540.0,26.0828,26.0828,26.0742,26.0742,43540.0
2015-07-14 11:40:00,30.37,30.38,30.37,30.37,25445.0,26.0742,26.0828,26.0742,26.0742,25445.0
2015-07-14 11:45:00,30.37,30.37,30.35,30.35,34160.0,26.0742,26.0742,26.0571,26.0571,34160.0
2015-07-14 11:50:00,30.36,30.38,30.36,30.38,107265.0,26.0656,26.0828,26.0656,26.0828,107265.0
2015-07-14 11:55:00,30.38,30.38,30.36,30.38,24170.0,26.0828,26.0828,26.0656,26.0828,24170.0
2015-07-14 12:00:00,30.38,30.39,30.38,30.38,29170.0,26.0828,26.0914,26.0828,26.0828,29170.0
2015-07-14 12:05:00,30.38,30.38,30.36,30.36,122605.0,26.0828,26.0828,26.0656,26.0656,122605.0
2015-07-14 12:10:00,30.37,30.37,30.36,30.36,32220.0,26.0742,26.0742,26.0656,26.0656,32220.0
2015-07-14 12:15:00,30.36,30.37,30.36,30.36,60455.0,26.0656,26.0742,26.0656,26.0656,60455.0
2015-07-14 12:20:00,30.36,30.36,30.35,30.35,28730.0,26.0656,26.0656,26.0571,26.0571,28730.0
2015-07-14 12:25:00,30.35,30.36,30.35,30.36,20400.0,26.0571,26.0656,26.0571,26.0656,20400.0
2015-07-14 12:30:00,30.36,30.36,30.36,30.36,48510.0,26.0656,26.0656,26.0656,26.0656,48510.0
2015-07-14 12:35:00,30.36,30.36,30.35,30.36,25295.0,26.0656,26.0656,26.0571,26.0656,25295.0
2015-07-14 12:40:00,30.36,30.37,30.35,30.36,43905.0,26.0656,26.0742,26.0571,26.0656,43905.0
2015-07-14 12:45:00,30.35,30.36,30.33,30.33,49285.0,26.0571,26.0656,26.0399,26.0399,49285.0
2015-07-14 12:50:00,30.34,30.35,30.34,30.34,35825.0,26.0485,26.0571,26.0485,26.0485,35825.0
2015-07-14 12:55:00,30.34,30.35,30.33,30.34,30310.0,26.0485,26.0571,26.0399,26.0485,30310.0
2015-07-14 13:00:00,30.35,30.35,30.34,30.35,10060.0,26.0571,26.0571,26.0485,26.0571,10060.0
2015-07-14 13:05:00,30.35,30.35,30.34,30.35,10730.0,26.0571,26.0571,26.0485,26.0571,10730.0
2015-07-14 13:10:00,30.35,30.36,30.35,30.36,36135.0,26.0571,26.0656,26.0571,26.0656,36135.0
2015-07-14 13:15:00,30.36,30.36,30.35,30.35,51065.0,26.0656,26.0656,26.0571,26.0571,51065.0
2015-07-14 13:20:00,30.35,30.35,30.34,30.35,9870.0,26.0571,26.0571,26.0485,26.0571,9870.0
2015-07-14 13:25:00,30.35,30.36,30.35,30.36,59915.0,26.0571,26.0656,26.0571,26.0656,59915.0
2015-07-14 13:30:00,30.36,30.36,30.35,30.36,33805.0,26.0656,26.0656,26.0571,26.0656,33805.0
2015-07-14 13:35:00,30.35,30.35,30.35,30.35,31150.0,26.0571,26.0571,26.0571,26.0571,31150.0
2015-07-14 13:40:00,30.35,30.36,30.34,30.35,26305.0,26.0571,26.0656,26.0485,26.0571,26305.0
2015-07-14 13:45:00,30.34,30.36,30.34,30.36,35430.0,26.0485,26.0656,26.0485,26.0656,35430.0
2015-07-14 13:50:00,30.36,30.36,30.35,30.35,29760.0,26.0656,26.0656,26.0571,26.0571,29760.0
2015-07-14 13:55:00,30.36,30.36,30.35,30.36,16620.0,26.0656,26.0656,26.0571,26.0656,16620.0
2015-07-14 14:00:00,30.36,30.36,30.35,30.35,16225.0,26.0656,26.0656,26.0571,26.0571,16225.0
2015-07-14 14:05:00,30.35,30.36,30.35,30.36,57075.0,26.0571,26.0656,26.0571,26.0656,57075.0
2015-07-14 14:10:00,30.36,30.36,30.36,30.36,36640.0,26.0656,26.0656,26.0656,26.0656,36640.0
2015-07-14 14:15:00,30.36,30.38,30.36,30.38,61170.0,26.0656,26.0828,26.0656,26.0828,61170.0
2015-07-14 14:20:00,30.38,30.38,30.37,30.37,23145.0,26.0828,26.0828,26.0742,26.0742,23145.0
2015-07-14 14:25:00,30.37,30.37,30.36,30.37,42660.0,26.0742,26.0742,26.0656,26.0742,42660.0
2015-07-14 14:30:00,30.38,30.39,30.37,30.38,61355.0,26.0828,26.0914,26.0742,26.0828,61355.0
2015-07-14 14:35:00,30.39,30.39,30.38,30.39,45000.0,26.0914,26.0914,26.0828,26.0914,45000.0
2015-07-14 14:40:00,30.39,30.39,30.38,30.38,31740.0,26.0914,26.0914,26.0828,26.0828,31740.0
2015-07-14 14:45:00,30.38,30.38,30.37,30.37,36120.0,26.0828,26.0828,26.0742,26.0742,36120.0
2015-07-14 14:50:00,30.37,30.38,30.37,30.38,41645.0,26.0742,26.0828,26.0742,26.0828,41645.0
2015-07-14 14:55:00,30.39,30.39,30.38,30.39,167230.0,26.0914,26.0914,26.0828,26.0914,167230.0
2015-07-14 15:00:00,30.39,30.41,30.39,30.41,93490.0,26.0914,26.1086,26.0914,26.1086,93490.0
2015-07-14 15:05:00,30.41,30.42,30.41,30.41,36850.0,26.1086,26.1172,26.1086,26.1086,36850.0
2015-07-14 15:10:00,30.42,30.43,30.42,30.43,45745.0,26.1172,26.1257,26.1172,26.1257,45745.0
2015-07-14 15:15:00,30.42,30.44,30.42,30.44,74245.0,26.1172,26.1343,26.1172,26.1343,74245.0
2015-07-14 15:20:00,30.44,30.44,30.42,30.42,37910.0,26.1343,26.1343,26.1172,26.1172,37910.0
2015-07-14 15:25:00,30.42,30.42,30.42,30.42,13200.0,26.1172,26.1172,26.1172,26.1172,13200.0
2015-07-14 15:30:00,30.41,30.42,30.41,30.41,27790.0,26.1086,26.1172,26.1086,26.1086,27790.0
2015-07-14 15:35:00,30.41,30.42,30.4,30.41,52200.0,26.1086,26.1172,26.1,26.1086,52200.0
2015-07-14 15:40:00,30.41,30.41,30.4,30.4,62130.0,26.1086,26.1086,26.1,26.1,62130.0
2015-07-14 15:45:00,30.4,30.41,30.4,30.41,61265.0,26.1,26.1086,26.1,26.1086,61265.0
2015-07-14 15:50:00,30.41,30.42,30.4,30.41,69680.0,26.1086,26.1172,26.1,26.1086,69680.0
2015-07-14 15:55:00,30.41,30.41,30.38,30.38,116780.0,26.1086,26.1086,26.0828,26.0828,116780.0
2015-07-15 09:30:00,30.4,30.4,30.34,30.37,60105.0,26.1,26.1,26.0485,26.0742,60105.0
2015-07-15 09:35:00,30.39,30.39,30.34,30.35,14495.0,26.0914,26.0914,26.0485,26.0571,14495.0
2015-07-15 09:40:00,30.34,30.34,30.3,30.33,25005.0,26.0485,26.0485,26.0141,26.0399,25005.0
2015-07-15 09:45:00,30.33,30.33,30.31,30.31,16270.0,26.0399,26.0399,26.0227,26.0227,16270.0
2015-07-15 09:50:00,30.3,30.32,30.29,30.31,23805.0,26.0141,26.0313,26.0055,26.0227,23805.0
2015-07-15 09:55:00,30.31,30.34,30.31,30.32,47445.0,26.0227,26.0485,26.0227,26.0313,47445.0
2015-07-15 10:00:00,30.29,30.3,30.29,30.3,32275.0,26.0055,26.0141,26.0055,26.0141,32275.0
2015-07-15 10:05:00,30.29,30.33,30.29,30.33,40245.0,26.0055,26.0399,26.0055,26.0399,40245.0
2015-07-15 10:10:00,30.34,30.34,30.31,30.33,42180.0,26.0485,26.0485,26.0227,26.0399,42180.0
2015-07-15 10:15:00,30.33,30.34,30.33,30.34,15085.0,26.0399,26.0485,26.0399,26.0485,15085.0
2015-07-15 10:20:00,30.33,30.33,30.31,30.32,67065.0,26.0399,26.0399,26.0227,26.0313,67065.0
2015-07-15 10:25:00,30.32,30.34,30.32,30.33,77180.0,26.0313,26.0485,26.0313,26.0399,77180.0
2015-07-15 10:30:00,30.33,30.34,30.31,30.34,199900.0,26.0399,26.0485,26.0227,26.0485,199900.0
2015-07-15 10:35:00,30.34,30.36,30.34,30.36,57710.0,26.0485,26.0656,26.0485,26.0656,57710.0
2015-07-15 10:40:00,30.36,30.36,30.36,30.36,10245.0,26.0656,26.0656,26.0656,26.0656,10245.0
2015-07-15 10:45:00,30.36,30.36,30.34,30.34,27960.0,26.0656,26.0656,26.0485,26.0485,27960.0
2015-07-15 10:50:00,30.34,30.36,30.34,30.36,22925.0,26.0485,26.0656,26.0485,26.0656,22925.0
2015-07-15 10:55:00,30.36,30.37,30.35,30.35,123560.0,26.0656,26.0742,26.0571,26.0571,123560.0
2015-07-15 11:00:00,30.35,30.35,30.35,30.35,24625.0,26.0571,26.0571,26.0571,26.0571,24625.0
2015-07-15 11:05:00,30.35,30.36,30.33,30.35,38835.0,26.0571,26.0656,26.0399,26.0571,38835.0
2015-07-15 11:10:00,30.35,30.35,30.34,30.34,15255.0,26.0571,26.0571,26.0485,26.0485,15255.0
2015-07-15 11:15:00,30.34,30.34,30.34,30.34,22700.0,26.0485,26.0485,26.0485,26.0485,22700.0
2015-07-15 11:20:00,30.34,30.36,30.33,30.35,76420.0,26.0485,26.0656,26.0399,26.0571,76420.0
2015-07-15 11:25:00,30.34,30.34,30.33,30.33,5360.0,26.0485,26.0485,26.0399,26.0399,5360.0
2015-07-15 11:30:00,30.33,30.33,30.32,30.32,32705.0,26.0399,26.0399,26.0313,26.0313,32705.0
2015-07-15 11:35:00,30.32,30.32,30.31,30.32,33305.0,26.0313,26.0313,26.0227,26.0313,33305.0
2015-07-15 11:40:00,30.32,30.32,30.32,30.32,14785.0,26.0313,26.0313,26.0313,26.0313,14785.0
2015-07-15 11:45:00,30.32,30.32,30.3,30.3,97605.0,26.0313,26.0313,26.0141,26.0141,97605.0
2015-07-15 11:50:00,30.29,30.29,30.28,30.28,22710.0,26.0055,26.0055,25.997,25.997,22710.0
2015-07-15 11:55:00,30.28,30.29,30.28,30.29,14150.0,25.997,26.0055,25.997,26.0055,14150.0
2015-07-15 12:00:00,30.29,30.3,30.28,30.3,22570.0,26.0055,26.0141,25.997,26.0141,22570.0
2015-07-15 12:05:00,30.3,30.31,30.29,30.3,18195.0,26.0141,26.0227,26.0055,26.0141,18195.0
2015-07-15 12:10:00,30.3,30.3,30.27,30.27,37120.0,26.0141,26.0141,25.9884,25.9884,37120.0
2015-07-15 12:15:00,30.27,30.27,30.26,30.26,20825.0,25.9884,25.9884,25.9798,25.9798,20825.0
2015-07-15 12:20:00,30.26,30.28,30.26,30.27,24595.0,25.9798,25.997,25.9798,25.9884,24595.0
2015-07-15 12:25:00,30.28,30.28,30.27,30.28,13630.0,25.997,25.997,25.9884,25.997,13630.0
2015-07-15 12:30:00,30.28,30.29,30.27,30.27,18270.0,25.997,26.0055,25.9884,25.9884,18270.0
2015-07-15 12:35:00,30.27,30.28,30.27,30.28,26800.0,25.9884,25.997,25.9884,25.997,26800.0
2015-07-15 12:40:00,30.28,30.3,30.28,30.3,54985.0,25.997,26.0141,25.997,26.0141,54985.0
2015-07-15 12:45:00,30.3,30.3,30.29,30.29,14035.0,26.0141,26.0141,26.0055,26.0055,14035.0
2015-07-15 12:50:00,30.29,30.29,30.26,30.27,28875.0,26.0055,26.0055,25.9798,25.9884,28875.0
2015-07-15 12:55:00,30.27,30.29,30.27,30.29,30865.0,25.9884,26.0055,25.9884,26.0055,30865.0
2015-07-15 13:00:00,30.29,30.29,30.27,30.27,28610.0,26.0055,26.0055,25.9884,25.9884,28610.0
2015-07-15 13:05:00,30.29,30.3,30.29,30.3,57100.0,26.0055,26.0141,26.0055,26.0141,57100.0
2015-07-15 13:10:00,30.29,30.31,30.29,30.31,22455.0,26.0055,26.0227,26.0055,26.0227,22455.0
2015-07-15 13:15:00,30.3,30.31,30.29,30.3,29820.0,26.0141,26.0227,26.0055,26.0141,29820.0
2015-07-15 13:20:00,30.3,30.3,30.29,30.29,31005.0,26.0141,26.0141,26.0055,26.0055,31005.0
2015-07-15 13:25:00,30.29,30.29,30.28,30.29,21570.0,26.0055,26.0055,25.997,26.0055,21570.0
2015-07-15 13:30:00,30.29,30.3,30.28,30.29,38820.0,26.0055,26.0141,25.997,26.0055,38820.0
2015-07-15 13:35:00,30.3,30.3,30.27,30.28,35310.0,26.0141,26.0141,25.9884,25.997,35310.0
2015-07-15 13:40:00,30.27,30.28,30.27,30.28,7760.0,25.9884,25.997,25.9884,25.997,7760.0
2015-07-15 13:45:00,30.28,30.29,30.28,30.28,34480.0,25.997,26.0055,25.997,25.997,34480.0
2015-07-15 13:50:00,30.28,30.28,30.27,30.28,31240.0,25.997,25.997,25.9884,25.997,31240.0
2015-07-15 13:55:00,30.28,30.29,30.28,30.28,20490.0,25.997,26.0055,25.997,25.997,20490.0
2015-07-15 14:00:00,30.28,30.28,30.27,30.28,33210.0,25.997,25.997,25.9884,25.997,33210.0
2015-07-15 14:05:00,30.28,30.28,30.27,30.28,32840.0,25.997,25.997,25.9884,25.997,32840.0
2015-07-15 14:10:00,30.28,30.28,30.27,30.27,29125.0,25.997,25.997,25.9884,25.9884,29125.0
2015-07-15 14:15:00,30.28,30.28,30.26,30.28,49945.0,25.997,25.997,25.9798,25.997,49945.0
2015-07-15 14:20:00,30.28,30.28,30.27,30.28,28295.0,25.997,25.997,25.9884,25.997,28295.0
2015-07-15 14:25:00,30.28,30.28,30.27,30.27,52065.0,25.997,25.997,25.9884,25.9884,52065.0
2015-07-15 14:30:00,30.27,30.27,30.25,30.25,34455.0,25.9884,25.9884,25.9712,25.9712,34455.0
2015-07-15 14:35:00,30.25,30.25,30.22,30.22,92020.0,25.9712,25.9712,25.9454,25.9454,92020.0
2015-07-15 14:40:00,30.23,30.23,30.2,30.2,106000.0,25.954,25.954,25.9283,25.9283,106000.0
2015-07-15 14:45:00,30.2,30.2,30.19,30.2,35035.0,25.9283,25.9283,25.9197,25.9283,35035.0
2015-07-15 14:50:00,30.19,30.2,30.18,30.18,37320.0,25.9197,25.9283,25.9111,25.9111,37320.0
2015-07-15 14:55:00,30.18,30.19,30.17,30.19,14360.0,25.9111,25.9197,25.9025,25.9197,14360.0
2015-07-15 15:00:00,30.2,30.21,30.19,30.21,66130.0,25.9283,25.9369,25.9197,25.9369,66130.0
2015-07-15 15:05:00,30.21,30.21,30.2,30.2,39065.0,25.9369,25.9369,25.9283,25.9283,39065.0
2015-07-15 15:10:00,30.2,30.21,30.19,30.2,58845.0,25.9283,25.9369,25.9197,25.9283,58845.0
2015-07-15 15:15:00,30.19,30.2,30.19,30.2,38845.0,25.9197,25.9283,25.9197,25.9283,38845.0
2015-07-15 15:20:00,30.2,30.2,30.18,30.18,55340.0,25.9283,25.9283,25.9111,25.9111,55340.0
2015-07-15 15:25:00,30.18,30.21,30.18,30.21,55855.0,25.9111,25.9369,25.9111,25.9369,55855.0
2015-07-15 15:30:00,30.21,30.23,30.2,30.23,50275.0,25.9369,25.954,25.9283,25.954,50275.0
2015-07-15 15:35:00,30.23,30.24,30.22,30.23,83160.0,25.954,25.9626,25.9454,25.954,83160.0
2015-07-15 15:40:00,30.22,30.22,30.2,30.2,28445.0,25.9454,25.9454,25.9283,25.9283,28445.0
2015-07-15 15:45:00,30.21,30.21,30.19,30.19,19670.0,25.9369,25.9369,25.9197,25.9197,19670.0
2015-07-15 15:50:00,30.2,30.21,30.2,30.21,67680.0,25.9283,25.9369,25.9283,25.9369,67680.0
2015-07-15 15:55:00,30.21,30.21,30.19,30.21,92510.0,25.9369,25.9369,25.9197,25.9369,92510.0
2015-07-16 09:30:00,30.37,30.4,30.31,30.32,76415.0,26.0742,26.1,26.0227,26.0313,76415.0
2015-07-16 09:35:00,30.3,30.34,30.3,30.32,49060.0,26.0141,26.0485,26.0141,26.0313,49060.0
2015-07-16 09:40:00,30.31,30.34,30.31,30.34,59710.0,26.0227,26.0485,26.0227,26.0485,59710.0
2015-07-16 09:45:00,30.35,30.35,30.33,30.35,39925.0,26.0571,26.0571,26.0399,26.0571,39925.0
2015-07-16 09:50:00,30.35,30.38,30.33,30.34,89580.0,26.0571,26.0828,26.0399,26.0485,89580.0
2015-07-16 09:55:00,30.35,30.35,30.33,30.35,85745.0,26.0571,26.0571,26.0399,26.0571,85745.0
2015-07-16 10:00:00,30.34,30.36,30.31,30.31,149460.0,26.0485,26.0656,26.0227,26.0227,149460.0
2015-07-16 10:05:00,30.31,30.33,30.31,30.32,33145.0,26.0227,26.0399,26.0227,26.0313,33145.0
2015-07-16 10:10:00,30.32,30.34,30.3,30.3,74720.0,26.0313,26.0485,26.0141,26.0141,74720.0
2015-07-16 10:15:00,30.3,30.32,30.29,30.31,78145.0,26.0141,26.0313,26.0055,26.0227,78145.0
2015-07-16 10:20:00,30.31,30.33,30.31,30.33,147510.0,26.0227,26.0399,26.0227,26.0399,147510.0
2015-07-16 10:25:00,30.33,30.34,30.32,30.32,118125.0,26.0399,26.0485,26.0313,26.0313,118125.0
2015-07-16 10:30:00,30.32,30.33,30.31,30.32,58230.0,26.0313,26.0399,26.0227,26.0313,58230.0
2015-07-16 10:35:00,30.32,30.33,30.3,30.3,71215.0,26.0313,26.0399,26.0141,26.0141,71215.0
2015-07-16 10:40:00,30.31,30.31,30.28,30.3,55425.0,26.0227,26.0227,25.997,26.0141,55425.0
2015-07-16 10:45:00,30.3,30.31,30.29,30.31,63970.0,26.0141,26.0227,26.0055,26.0227,63970.0
2015-07-16 10:50:00,30.31,30.33,30.31,30.33,53685.0,26.0227,26.0399,26.0227,26.0399,53685.0
2015-07-16 10:55:00,30.33,30.34,30.33,30.33,60385.0,26.0399,26.0485,26.0399,26.0399,60385.0
2015-07-16 11:00:00,30.34,30.36,30.34,30.35,76030.0,26.0485,26.0656,26.0485,26.0571,76030.0
2015-07-16 11:05:00,30.35,30.35,30.33,30.33,190805.0,26.0571,26.0571,26.0399,26.0399,190805.0
2015-07-16 11:10:00,30.33,30.33,30.31,30.32,78105.0,26.0399,26.0399,26.0227,26.0313,78105.0
2015-07-16 11:15:00,30.32,30.32,30.3,30.31,71270.0,26.0313,26.0313,26.0141,26.0227,71270.0
2015-07-16 11:20:00,30.31,30.32,30.31,30.31,35635.0,26.0227,26.0313,26.0227,26.0227,35635.0
2015-07-16 11:25:00,30.31,30.33,30.31,30.32,74410.0,26.0227,26.0399,26.0227,26.0313,74410.0
2015-07-16 11:30:00,30.32,30.34,30.32,30.33,99060.0,26.0313,26.0485,26.0313,26.0399,99060.0
2015-07-16 11:35:00,30.33,30.34,30.32,30.34,85905.0,26.0399,26.0485,26.0313,26.0485,85905.0
2015-07-16 11:40:00,30.34,30.34,30.32,30.33,110920.0,26.0485,26.0485,26.0313,26.0399,110920.0
2015-07-16 11:45:00,30.33,30.35,30.33,30.34,67770.0,26.0399,26.0571,26.0399,26.0485,67770.0
2015-07-16 11:50:00,30.34,30.34,30.33,30.33,15605.0,26.0485,26.0485,26.0399,26.0399,15605.0
2015-07-16 11:55:00,30.34,30.34,30.32,30.32,60065.0,26.0485,26.0485,26.0313,26.0313,60065.0
2015-07-16 12:00:00,30.32,30.33,30.32,30.32,56980.0,26.0313,26.0399,26.0313,26.0313,56980.0
2015-07-16 12:05:00,30.32,30.32,30.31,30.32,13150.0,26.0313,26.0313,26.0227,26.0313,13150.0
2015-07-16 12:10:00,30.32,30.32,30.31,30.32,197015.0,26.0313,26.0313,26.0227,26.0313,197015.0
2015-07-16 12:15:00,30.31,30.32,30.31,30.31,290805.0,26.0227,26.0313,26.0227,26.0227,290805.0
2015-07-16 12:20:00,30.31,30.32,30.3,30.31,312445.0,26.0227,26.0313,26.0141,26.0227,312445.0
2015-07-16 12:25:00,30.31,30.31,30.3,30.3,46790.0,26.0227,26.0227,26.0141,26.0141,46790.0
2015-07-16 12:30:00,30.31,30.31,30.3,30.3,83945.0,26.0227,26.0227,26.0141,26.0141,83945.0
2015-07-16 12:35:00,30.3,30.31,30.3,30.31,40570.0,26.0141,26.0227,26.0141,26.0227,40570.0
2015-07-16 12:40:00,30.31,30.31,30.3,30.31,280910.0,26.0227,26.0227,26.0141,26.0227,280910.0
2015-07-16 12:45:00,30.31,30.31,30.3,30.3,50980.0,26.0227,26.0227,26.0141,26.0141,50980.0
2015-07-16 12:50:00,30.3,30.3,30.28,30.29,218560.0,26.0141,26.0141,25.997,26.0055,218560.0
2015-07-16 12:55:00,30.28,30.28,30.27,30.28,88470.0,25.997,25.997,25.9884,25.997,88470.0
2015-07-16 13:00:00,30.28,30.28,30.27,30.28,94735.0,25.997,25.997,25.9884,25.997,94735.0
2015-07-16 13:05:00,30.28,30.29,30.27,30.27,61060.0,25.997,26.0055,25.9884,25.9884,61060.0
2015-07-16 13:10:00,30.27,30.28,30.27,30.28,86065.0,25.9884,25.997,25.9884,25.997,86065.0
2015-07-16 13:15:00,30.28,30.28,30.26,30.26,139730.0,25.997,25.997,25.9798,25.9798,139730.0
2015-07-16 13:20:00,30.26,30.26,30.25,30.26,111915.0,25.9798,25.9798,25.9712,25.9798,111915.0
2015-07-16 13:25:00,30.27,30.29,30.26,30.29,47710.0,25.9884,26.0055,25.9798,26.0055,47710.0
2015-07-16 13:30:00,30.29,30.29,30.29,30.29,77145.0,26.0055,26.0055,26.0055,26.0055,77145.0
2015-07-16 13:35:00,30.29,30.29,30.28,30.29,200075.0,26.0055,26.0055,25.997,26.0055,200075.0
2015-07-16 13:40:00,30.28,30.28,30.27,30.27,46240.0,25.997,25.997,25.9884,25.9884,46240.0
2015-07-16 13:45:00,30.27,30.29,30.27,30.29,82315.0,25.9884,26.0055,25.9884,26.0055,82315.0
2015-07-16 13:50:00,30.29,30.29,30.28,30.28,132020.0,26.0055,26.0055,25.997,25.997,132020.0
2015-07-16 13:55:00,30.28,30.29,30.27,30.27,132365.0,25.997,26.0055,25.9884,25.9884,132365.0
2015-07-16 14:00:00,30.27,30.28,30.27,30.28,19300.0,25.9884,25.997,25.9884,25.997,19300.0
2015-07-16 14:05:00,30.28,30.29,30.28,30.29,59160.0,25.997,26.0055,25.997,26.0055,59160.0
2015-07-16 14:10:00,30.29,30.3,30.29,30.29,43555.0,26.0055,26.0141,26.0055,26.0055,43555.0
2015-07-16 14:15:00,30.29,30.3,30.29,30.3,113445.0,26.0055,26.0141,26.0055,26.0141,113445.0
2015-07-16 14:20:00,30.3,30.31,30.3,30.3,56225.0,26.0141,26.0227,26.0141,26.0141,56225.0
2015-07-16 14:25:00,30.3,30.31,30.3,30.3,172100.0,26.0141,26.0227,26.0141,26.0141,172100.0
2015-07-16 14:30:00,30.31,30.33,30.3,30.32,108225.0,26.0227,26.0399,26.0141,26.0313,108225.0
2015-07-16 14:35:00,30.32,30.33,30.32,30.32,209200.0,26.0313,26.0399,26.0313,26.0313,209200.0
2015-07-16 14:40:00,30.32,30.34,30.32,30.33,582740.0,26.0313,26.0485,26.0313,26.0399,582740.0
2015-07-16 14:45:00,30.34,30.34,30.32,30.32,110325.0,26.0485,26.0485,26.0313,26.0313,110325.0
2015-07-16 14:50:00,30.32,30.33,30.31,30.32,102510.0,26.0313,26.0399,26.0227,26.0313,102510.0
2015-07-16 14:55:00,30.32,30.32,30.3,30.31,142540.0,26.0313,26.0313,26.0141,26.0227,142540.0
2015-07-16 15:00:00,30.31,30.31,30.3,30.3,162050.0,26.0227,26.0227,26.0141,26.0141,162050.0
2015-07-16 15:05:00,30.3,30.31,30.3,30.3,131490.0,26.0141,26.0227,26.0141,26.0141,131490.0
2015-07-16 15:10:00,30.29,30.31,30.29,30.3,164385.0,26.0055,26.0227,26.0055,26.0141,164385.0
2015-07-16 15:15:00,30.3,30.32,30.3,30.31,225810.0,26.0141,26.0313,26.0141,26.0227,225810.0
2015-07-16 15:20:00,30.31,30.31,30.31,30.31,119120.0,26.0227,26.0227,26.0227,26.0227,119120.0
2015-07-16 15:25:00,30.31,30.33,30.3,30.32,113645.0,26.0227,26.0399,26.0141,26.0313,113645.0
2015-07-16 15:30:00,30.32,30.33,30.32,30.32,125175.0,26.0313,26.0399,26.0313,26.0313,125175.0
2015-07-16 15:35:00,30.32,30.33,30.32,30.32,130200.0,26.0313,26.0399,26.0313,26.0313,130200.0
2015-07-16 15:40:00,30.32,30.32,30.32,30.32,121820.0,26.0313,26.0313,26.0313,26.0313,121820.0
2015-07-16 15:45:00,30.32,30.33,30.32,30.33,176580.0,26.0313,26.0399,26.0313,26.0399,176580.0
2015-07-16 15:50:00,30.33,30.33,30.32,30.33,239320.0,26.0399,26.0399,26.0313,26.0399,239320.0
2015-07-16 15:55:00,30.33,30.33,30.31,30.32,276150.0,26.0399,26.0399,26.0227,26.0313,276150.0
2015-07-17 09:30:00,30.3,30.3,30.27,30.27,52090.0,26.0141,26.0141,25.9884,25.9884,52090.0
2015-07-17 09:35:00,30.24,30.24,30.21,30.22,39880.0,25.9626,25.9626,25.9369,25.9454,39880.0
2015-07-17 09:40:00,30.2,30.2,30.19,30.2,11985.0,25.9283,25.9283,25.9197,25.9283,11985.0
2015-07-17 09:45:00,30.2,30.2,30.18,30.19,103245.0,25.9283,25.9283,25.9111,25.9197,103245.0
2015-07-17 09:50:00,30.2,30.22,30.2,30.21,189400.0,25.9283,25.9454,25.9283,25.9369,189400.0
2015-07-17 09:55:00,30.19,30.21,30.19,30.2,187450.0,25.9197,25.9369,25.9197,25.9283,187450.0
2015-07-17 10:00:00,30.2,30.2,30.16,30.2,64755.0,25.9283,25.9283,25.8939,25.9283,64755.0
2015-07-17 10:05:00,30.19,30.19,30.15,30.15,11020.0,25.9197,25.9197,25.8853,25.8853,11020.0
2015-07-17 10:10:00,30.15,30.16,30.13,30.13,67665.0,25.8853,25.8939,25.8682,25.8682,67665.0
2015-07-17 10:15:00,30.12,30.16,30.1,30.15,175380.0,25.8596,25.8939,25.8424,25.8853,175380.0
2015-07-17 10:20:00,30.14,30.15,30.14,30.15,27120.0,25.8768,25.8853,25.8768,25.8853,27120.0
2015-07-17 10:25:00,30.15,30.15,30.12,30.13,60600.0,25.8853,25.8853,25.8596,25.8682,60600.0
2015-07-17 10:30:00,30.13,30.13,30.12,30.13,66535.0,25.8682,25.8682,25.8596,25.8682,66535.0
2015-07-17 10:35:00,30.13,30.14,30.11,30.13,27995.0,25.8682,25.8768,25.851,25.8682,27995.0
2015-07-17 10:40:00,30.14,30.15,30.13,30.13,43075.0,25.8768,25.8853,25.8682,25.8682,43075.0
2015-07-17 10:45:00,30.12,30.13,30.12,30.13,16720.0,25.8596,25.8682,25.8596,25.8682,16720.0
2015-07-17 10:50:00,30.12,30.12,30.1,30.12,41435.0,25.8596,25.8596,25.8424,25.8596,41435.0
2015-07-17 10:55:00,30.12,30.14,30.12,30.14,74445.0,25.8596,25.8768,25.8596,25.8768,74445.0
2015-07-17 11:00:00,30.13,30.13,30.12,30.13,17550.0,25.8682,25.8682,25.8596,25.8682,17550.0
2015-07-17 11:05:00,30.13,30.14,30.13,30.13,9955.0,25.8682,25.8768,25.8682,25.8682,9955.0
2015-07-17 11:10:00,30.13,30.13,30.12,30.12,20875.0,25.8682,25.8682,25.8596,25.8596,20875.0
2015-07-17 11:15:00,30.12,30.13,30.11,30.12,64880.0,25.8596,25.8682,25.851,25.8596,64880.0
2015-07-17 11:20:00,30.13,30.14,30.12,30.12,109230.0,25.8682,25.8768,25.8596,25.8596,109230.0
2015-07-17 11:25:00,30.12,30.13,30.12,30.12,34285.0,25.8596,25.8682,25.8596,25.8596,34285.0
2015-07-17 11:30:00,30.13,30.14,30.13,30.13,50645.0,25.8682,25.8768,25.8682,25.8682,50645.0
2015-07-17 11:35:00,30.13,30.13,30.12,30.13,26030.0,25.8682,25.8682,25.8596,25.8682,26030.0
2015-07-17 11:40:00,30.13,30.14,30.13,30.14,35210.0,25.8682,25.8768,25.8682,25.8768,35210.0
2015-07-17 11:45:00,30.14,30.14,30.12,30.13,40705.0,25.8768,25.8768,25.8596,25.8682,40705.0
2015-07-17 11:50:00,30.13,30.13,30.12,30.12,41965.0,25.8682,25.8682,25.8596,25.8596,41965.0
2015-07-17 11:55:00,30.12,30.12,30.09,30.1,16505.0,25.8596,25.8596,25.8338,25.8424,16505.0
2015-07-17 12:00:00,30.1,30.1,30.09,30.1,20775.0,25.8424,25.8424,25.8338,25.8424,20775.0
2015-07-17 12:05:00,30.1,30.1,30.1,30.1,56245.0,25.8424,25.8424,25.8424,25.8424,56245.0
2015-07-17 12:10:00,30.1,30.11,30.09,30.1,25835.0,25.8424,25.851,25.8338,25.8424,25835.0
2015-07-17 12:15:00,30.1,30.1,30.09,30.09,18200.0,25.8424,25.8424,25.8338,25.8338,18200.0
2015-07-17 12:20:00,30.09,30.09,30.06,30.07,34945.0,25.8338,25.8338,25.8081,25.8167,34945.0
2015-07-17 12:25:00,30.07,30.08,30.07,30.07,17435.0,25.8167,25.8252,25.8167,25.8167,17435.0
2015-07-17 12:30:00,30.07,30.07,30.07,30.07,39265.0,25.8167,25.8167,25.8167,25.8167,39265.0
2015-07-17 12:35:00,30.07,30.07,30.06,30.07,14795.0,25.8167,25.8167,25.8081,25.8167,14795.0
2015-07-17 12:40:00,30.07,30.07,30.05,30.06,47080.0,25.8167,25.8167,25.7995,25.8081,47080.0
2015-07-17 12:45:00,30.06,30.07,30.06,30.06,12145.0,25.8081,25.8167,25.8081,25.8081,12145.0
2015-07-17 12:50:00,30.06,30.07,30.06,30.06,38705.0,25.8081,25.8167,25.8081,25.8081,38705.0
2015-07-17 12:55:00,30.07,30.07,30.05,30.06,9160.0,25.8167,25.8167,25.7995,25.8081,9160.0
2015-07-17 13:00:00,30.06,30.07,30.05,30.07,38200.0,25.8081,25.8167,25.7995,25.8167,38200.0
2015-07-17 13:05:00,30.07,30.07,30.06,30.06,8455.0,25.8167,25.8167,25.8081,25.8081,8455.0
2015-07-17 13:10:00,30.06,30.07,30.06,30.07,141965.0,25.8081,25.8167,25.8081,25.8167,141965.0
2015-07-17 13:15:00,30.07,30.07,30.06,30.06,81225.0,25.8167,25.8167,25.8081,25.8081,81225.0
2015-07-17 13:20:00,30.06,30.06,30.06,30.06,323715.0,25.8081,25.8081,25.8081,25.8081,323715.0
2015-07-17 13:25:00,30.06,30.06,30.05,30.06,25345.0,25.8081,25.8081,25.7995,25.8081,25345.0
2015-07-17 13:30:00,30.05,30.05,30.04,30.04,69965.0,25.7995,25.7995,25.7909,25.7909,69965.0
2015-07-17 13:35:00,30.04,30.05,30.04,30.05,68765.0,25.7909,25.7995,25.7909,25.7995,68765.0
2015-07-17 13:40:00,30.05,30.06,30.05,30.06,86080.0,25.7995,25.8081,25.7995,25.8081,86080.0
2015-07-17 13:45:00,30.06,30.07,30.06,30.06,26825.0,25.8081,25.8167,25.8081,25.8081,26825.0
2015-07-17 13:50:00,30.05,30.06,30.05,30.05,73745.0,25.7995,25.8081,25.7995,25.7995,73745.0
2015-07-17 13:55:00,30.04,30.04,30.03,30.04,28740.0,25.7909,25.7909,25.7823,25.7909,28740.0
2015-07-17 14:00:00,30.04,30.05,30.04,30.04,34745.0,25.7909,25.7995,25.7909,25.7909,34745.0
2015-07-17 14:05:00,30.04,30.05,30.04,30.05,39530.0,25.7909,25.7995,25.7909,25.7995,39530.0
2015-07-17 14:10:00,30.05,30.06,30.04,30.06,16395.0,25.7995,25.8081,25.7909,25.8081,16395.0
2015-07-17 14:15:00,30.06,30.07,30.06,30.07,9860.0,25.8081,25.8167,25.8081,25.8167,9860.0
2015-07-17 14:20:00,30.07,30.09,30.07,30.09,71535.0,25.8167,25.8338,25.8167,25.8338,71535.0
2015-07-17 14:25:00,30.09,30.1,30.09,30.09,155840.0,25.8338,25.8424,25.8338,25.8338,155840.0
2015-07-17 14:30:00,30.09,30.09,30.08,30.09,18275.0,25.8338,25.8338,25.8252,25.8338,18275.0
2015-07-17 14:35:00,30.09,30.09,30.08,30.09,20145.0,25.8338,25.8338,25.8252,25.8338,20145.0
2015-07-17 14:40:00,30.09,30.09,30.08,30.08,12565.0,25.8338,25.8338,25.8252,25.8252,12565.0
2015-07-17 14:45:00,30.08,30.08,30.06,30.07,68150.0,25.8252,25.8252,25.8081,25.8167,68150.0
2015-07-17 14:50:00,30.07,30.07,30.06,30.06,35255.0,25.8167,25.8167,25.8081,25.8081,35255.0
2015-07-17 14:55:00,30.07,30.07,30.06,30.07,50075.0,25.8167,25.8167,25.8081,25.8167,50075.0
2015-07-17 15:00:00,30.07,30.07,30.05,30.05,78970.0,25.8167,25.8167,25.7995,25.7995,78970.0
2015-07-17 15:05:00,30.05,30.06,30.05,30.06,43050.0,25.7995,25.8081,25.7995,25.8081,43050.0
2015-07-17 15:10:00,30.06,30.06,30.05,30.06,28980.0,25.8081,25.8081,25.7995,25.8081,28980.0
2015-07-17 15:15:00,30.06,30.07,30.06,30.07,35395.0,25.8081,25.8167,25.8081,25.8167,35395.0
2015-07-17 15:20:00,30.07,30.08,30.07,30.08,26735.0,25.8167,25.8252,25.8167,25.8252,26735.0
2015-07-17 15:25:00,30.08,30.09,30.07,30.09,75155.0,25.8252,25.8338,25.8167,25.8338,75155.0
2015-07-17 15:30:00,30.09,30.11,30.09,30.1,56405.0,25.8338,25.851,25.8338,25.8424,56405.0
2015-07-17 15:35:00,30.1,30.12,30.1,30.11,52930.0,25.8424,25.8596,25.8424,25.851,52930.0
2015-07-17 15:40:00,30.11,30.11,30.1,30.1,45255.0,25.851,25.851,25.8424,25.8424,45255.0
2015-07-17 15:45:00,30.1,30.11,30.1,30.11,89465.0,25.8424,25.851,25.8424,25.851,89465.0
2015-07-17 15:50:00,30.11,30.11,30.09,30.1,69685.0,25.851,25.851,25.8338,25.8424,69685.0
2015-07-17 15:55:00,30.1,30.11,30.08,30.09,173300.0,25.8424,25.851,25.8252,25.8338,173300.0
2015-07-20 09:30:00,30.09,30.1,30.04,30.06,106380.0,25.8338,25.8424,25.7909,25.8081,106380.0
2015-07-20 09:35:00,30.05,30.07,30.03,30.07,45175.0,25.7995,25.8167,25.7823,25.8167,45175.0
2015-07-20 09:40:00,30.07,30.07,30.05,30.05,69255.0,25.8167,25.8167,25.7995,25.7995,69255.0
2015-07-20 09:45:00,30.05,30.05,30.03,30.05,78750.0,25.7995,25.7995,25.7823,25.7995,78750.0
2015-07-20 09:50:00,30.06,30.08,30.05,30.08,98505.0,25.8081,25.8252,25.7995,25.8252,98505.0
2015-07-20 09:55:00,30.08,30.09,30.06,30.06,30000.0,25.8252,25.8338,25.8081,25.8081,30000.0
2015-07-20 10:00:00,30.06,30.06,30.04,30.04,66525.0,25.8081,25.8081,25.7909,25.7909,66525.0
2015-07-20 10:05:00,30.04,30.04,30.01,30.03,105455.0,25.7909,25.7909,25.7652,25.7823,105455.0
2015-07-20 10:10:00,30.03,30.05,30.03,30.05,39620.0,25.7823,25.7995,25.7823,25.7995,39620.0
2015-07-20 10:15:00,30.04,30.05,30.04,30.04,287215.0,25.7909,25.7995,25.7909,25.7909,287215.0
2015-07-20 10:20:00,30.02,30.04,30.02,30.03,87035.0,25.7737,25.7909,25.7737,25.7823,87035.0
2015-07-20 10:25:00,30.03,30.05,30.03,30.05,25570.0,25.7823,25.7995,25.7823,25.7995,25570.0
2015-07-20 10:30:00,30.03,30.04,30.02,30.04,18035.0,25.7823,25.7909,25.7737,25.7909,18035.0
2015-07-20 10:35:00,30.03,30.05,30.02,30.05,20520.0,25.7823,25.7995,25.7737,25.7995,20520.0
2015-07-20 10:40:00,30.05,30.05,30.03,30.03,22140.0,25.7995,25.7995,25.7823,25.7823,22140.0
2015-07-20 10:45:00,30.04,30.05,30.04,30.04,11465.0,25.7909,25.7995,25.7909,25.7909,11465.0
2015-07-20 10:50:00,30.04,30.06,30.04,30.06,11780.0,25.7909,25.8081,25.7909,25.8081,11780.0
2015-07-20 10:55:00,30.06,30.09,30.06,30.09,26830.0,25.8081,25.8338,25.8081,25.8338,26830.0
2015-07-20 11:00:00,30.08,30.12,30.08,30.11,40745.0,25.8252,25.8596,25.8252,25.851,40745.0
2015-07-20 11:05:00,30.12,30.13,30.11,30.12,32190.0,25.8596,25.8682,25.851,25.8596,32190.0
2015-07-20 11:10:00,30.12,30.12,30.11,30.11,7340.0,25.8596,25.8596,25.851,25.851,7340.0
2015-07-20 11:15:00,30.11,30.11,30.1,30.1,14740.0,25.851,25.851,25.8424,25.8424,14740.0
2015-07-20 11:20:00,30.1,30.11,30.09,30.11,11405.0,25.8424,25.851,25.8338,25.851,11405.0
2015-07-20 11:25:00,30.11,30.12,30.1,30.1,50555.0,25.851,25.8596,25.8424,25.8424,50555.0
2015-07-20 11:30:00,30.1,30.11,30.07,30.07,84365.0,25.8424,25.851,25.8167,25.8167,84365.0
2015-07-20 11:35:00,30.08,30.1,30.07,30.1,84255.0,25.8252,25.8424,25.8167,25.8424,84255.0
2015-07-20 11:40:00,30.1,30.1,30.08,30.1,105270.0,25.8424,25.8424,25.8252,25.8424,105270.0
2015-07-20 11:45:00,30.1,30.1,30.1,30.1,103190.0,25.8424,25.8424,25.8424,25.8424,103190.0
2015-07-20 11:50:00,30.1,30.11,30.09,30.09,99400.0,25.8424,25.851,25.8338,25.8338,99400.0
2015-07-20 11:55:00,30.1,30.11,30.09,30.1,20870.0,25.8424,25.851,25.8338,25.8424,20870.0
2015-07-20 12:00:00,30.1,30.11,30.1,30.11,72750.0,25.8424,25.851,25.8424,25.851,72750.0
2015-07-20 12:05:00,30.11,30.11,30.11,30.11,66165.0,25.851,25.851,25.851,25.851,66165.0
2015-07-20 12:10:00,30.11,30.12,30.11,30.12,100590.0,25.851,25.8596,25.851,25.8596,100590.0
2015-07-20 12:15:00,30.12,30.13,30.12,30.13,101660.0,25.8596,25.8682,25.8596,25.8682,101660.0
2015-07-20 12:20:00,30.13,30.13,30.11,30.12,100755.0,25.8682,25.8682,25.851,25.8596,100755.0
2015-07-20 12:25:00,30.12,30.12,30.11,30.11,80370.0,25.8596,25.8596,25.851,25.851,80370.0
2015-07-20 12:30:00,30.11,30.13,30.11,30.13,58195.0,25.851,25.8682,25.851,25.8682,58195.0
2015-07-20 12:35:00,30.12,30.13,30.12,30.12,40315.0,25.8596,25.8682,25.8596,25.8596,40315.0
2015-07-20 12:40:00,30.13,30.15,30.13,30.15,73600.0,25.8682,25.8853,25.8682,25.8853,73600.0
2015-07-20 12:45:00,30.14,30.15,30.13,30.14,72115.0,25.8768,25.8853,25.8682,25.8768,72115.0
2015-07-20 12:50:00,30.13,30.14,30.13,30.14,10585.0,25.8682,25.8768,25.8682,25.8768,10585.0
2015-07-20 12:55:00,30.13,30.14,30.12,30.13,28500.0,25.8682,25.8768,25.8596,25.8682,28500.0
2015-07-20 13:00:00,30.12,30.13,30.12,30.12,2160.0,25.8596,25.8682,25.8596,25.8596,2160.0
2015-07-20 13:05:00,30.12,30.12,30.12,30.12,11035.0,25.8596,25.8596,25.8596,25.8596,11035.0
2015-07-20 13:10:00,30.12,30.12,30.12,30.12,22060.0,25.8596,25.8596,25.8596,25.8596,22060.0
2015-07-20 13:15:00,30.12,30.13,30.12,30.12,46735.0,25.8596,25.8682,25.8596,25.8596,46735.0
2015-07-20 13:20:00,30.12,30.13,30.12,30.13,38965.0,25.8596,25.8682,25.8596,25.8682,38965.0
2015-07-20 13:25:00,30.13,30.14,30.13,30.14,19735.0,25.8682,25.8768,25.8682,25.8768,19735.0
2015-07-20 13:30:00,30.14,30.14,30.13,30.14,24795.0,25.8768,25.8768,25.8682,25.8768,24795.0
2015-07-20 13:35:00,30.14,30.14,30.13,30.13,50705.0,25.8768,25.8768,25.8682,25.8682,50705.0
2015-07-20 13:40:00,30.13,30.14,30.13,30.14,31615.0,25.8682,25.8768,25.8682,25.8768,31615.0
2015-07-20 13:45:00,30.14,30.14,30.1,30.11,74725.0,25.8768,25.8768,25.8424,25.851,74725.0
2015-07-20 13:50:00,30.11,30.12,30.11,30.11,58480.0,25.851,25.8596,25.851,25.851,58480.0
2015-07-20 13:55:00,30.11,30.11,30.11,30.11,16500.0,25.851,25.851,25.851,25.851,16500.0
2015-07-20 14:00:00,30.11,30.11,30.09,30.1,35840.0,25.851,25.851,25.8338,25.8424,35840.0
2015-07-20 14:05:00,30.11,30.11,30.11,30.11,25670.0,25.851,25.851,25.851,25.851,25670.0
2015-07-20 14:10:00,30.11,30.12,30.11,30.12,30675.0,25.851,25.8596,25.851,25.8596,30675.0
2015-07-20 14:15:00,30.11,30.12,30.11,30.11,24415.0,25.851,25.8596,25.851,25.851,24415.0
2015-07-20 14:20:00,30.11,30.13,30.11,30.13,22150.0,25.851,25.8682,25.851,25.8682,22150.0
2015-07-20 14:25:00,30.13,30.15,30.13,30.14,50895.0,25.8682,25.8853,25.8682,25.8768,50895.0
2015-07-20 14:30:00,30.14,30.14,30.13,30.13,10775.0,25.8768,25.8768,25.8682,25.8682,10775.0
2015-07-20 14:35:00,30.14,30.14,30.13,30.13,19660.0,25.8768,25.8768,25.8682,25.8682,19660.0
2015-07-20 14:40:00,30.13,30.13,30.12,30.12,29410.0,25.8682,25.8682,25.8596,25.8596,29410.0
2015-07-20 14:45:00,30.11,30.12,30.11,30.11,5455.0,25.851,25.8596,25.851,25.851,5455.0
2015-07-20 14:50:00,30.1,30.11,30.1,30.11,20705.0,25.8424,25.851,25.8424,25.851,20705.0
2015-07-20 14:55:00,30.11,30.11,30.1,30.1,9740.0,25.851,25.851,25.8424,25.8424,9740.0
2015-07-20 15:00:00,30.09,30.1,30.09,30.09,334290.0,25.8338,25.8424,25.8338,25.8338,334290.0
2015-07-20 15:05:00,30.09,30.11,30.08,30.1,169695.0,25.8338,25.851,25.8252,25.8424,169695.0
2015-07-20 15:10:00,30.1,30.12,30.1,30.12,28535.0,25.8424,25.8596,25.8424,25.8596,28535.0
2015-07-20 15:15:00,30.12,30.12,30.1,30.1,26725.0,25.8596,25.8596,25.8424,25.8424,26725.0
2015-07-20 15:20:00,30.1,30.11,30.1,30.1,27570.0,25.8424,25.851,25.8424,25.8424,27570.0
2015-07-20 15:25:00,30.11,30.11,30.1,30.11,36775.0,25.851,25.851,25.8424,25.851,36775.0
2015-07-20 15:30:00,30.1,30.11,30.1,30.1,40255.0,25.8424,25.851,25.8424,25.8424,40255.0
2015-07-20 15:35:00,30.1,30.1,30.08,30.08,26510.0,25.8424,25.8424,25.8252,25.8252,26510.0
2015-07-20 15:40:00,30.08,30.08,30.06,30.06,27735.0,25.8252,25.8252,25.8081,25.8081,27735.0
2015-07-20 15:45:00,30.07,30.08,30.06,30.08,55140.0,25.8167,25.8252,25.8081,25.8252,55140.0
2015-07-20 15:50:00,30.08,30.09,30.07,30.07,84840.0,25.8252,25.8338,25.8167,25.8167,84840.0
2015-07-20 15:55:00,30.07,30.1,30.07,30.08,90950.0,25.8167,25.8424,25.8167,25.8252,90950.0
2015-07-21 09:30:00,30.06,30.08,30.05,30.08,116570.0,25.8081,25.8252,25.7995,25.8252,116570.0
2015-07-21 09:35:00,30.08,30.11,30.08,30.1,33025.0,25.8252,25.851,25.8252,25.8424,33025.0
2015-07-21 09:40:00,30.11,30.14,30.11,30.14,42350.0,25.851,25.8768,25.851,25.8768,42350.0
2015-07-21 09:45:00,30.14,30.14,30.12,30.13,21905.0,25.8768,25.8768,25.8596,25.8682,21905.0
2015-07-21 09:50:00,30.15,30.16,30.13,30.13,37035.0,25.8853,25.8939,25.8682,25.8682,37035.0
2015-07-21 09:55:00,30.13,30.14,30.12,30.14,69270.0,25.8682,25.8768,25.8596,25.8768,69270.0
2015-07-21 10:00:00,30.15,30.15,30.13,30.13,64935.0,25.8853,25.8853,25.8682,25.8682,64935.0
2015-07-21 10:05:00,30.13,30.14,30.12,30.12,26805.0,25.8682,25.8768,25.8596,25.8596,26805.0
2015-07-21 10:10:00,30.09,30.11,30.09,30.11,26070.0,25.8338,25.851,25.8338,25.851,26070.0
2015-07-21 10:15:00,30.1,30.12,30.1,30.11,31425.0,25.8424,25.8596,25.8424,25.851,31425.0
2015-07-21 10:20:00,30.11,30.11,30.1,30.1,26345.0,25.851,25.851,25.8424,25.8424,26345.0
2015-07-21 10:25:00,30.1,30.12,30.1,30.11,53285.0,25.8424,25.8596,25.8424,25.851,53285.0
2015-07-21 10:30:00,30.1,30.1,30.07,30.07,38010.0,25.8424,25.8424,25.8167,25.8167,38010.0
2015-07-21 10:35:00,30.06,30.07,30.05,30.05,20765.0,25.8081,25.8167,25.7995,25.7995,20765.0
2015-07-21 10:40:00,30.05,30.05,30.0,30.0,303060.0,25.7995,25.7995,25.7566,25.7566,303060.0
2015-07-21 10:45:00,29.99,30.01,29.99,30.0,31880.0,25.748,25.7652,25.748,25.7566,31880.0
2015-07-21 10:50:00,29.99,29.99,29.97,29.98,135925.0,25.748,25.748,25.7308,25.7394,135925.0
2015-07-21 10:55:00,29.98,29.99,29.98,29.98,21970.0,25.7394,25.748,25.7394,25.7394,21970.0
2015-07-21 11:00:00,29.98,29.98,29.96,29.97,41915.0,25.7394,25.7394,25.7222,25.7308,41915.0
2015-07-21 11:05:00,29.96,29.96,29.92,29.93,51135.0,25.7222,25.7222,25.6879,25.6965,51135.0
2015-07-21 11:10:00,29.93,29.94,29.91,29.94,27895.0,25.6965,25.7051,25.6793,25.7051,27895.0
2015-07-21 11:15:00,29.93,29.94,29.91,29.91,48380.0,25.6965,25.7051,25.6793,25.6793,48380.0
2015-07-21 11:20:00,29.9,29.92,29.9,29.91,19500.0,25.6707,25.6879,25.6707,25.6793,19500.0
2015-07-21 11:25:00,29.92,29.94,29.92,29.93,27705.0,25.6879,25.7051,25.6879,25.6965,27705.0
2015-07-21 11:30:00,29.92,29.93,29.91,29.93,11555.0,25.6879,25.6965,25.6793,25.6965,11555.0
2015-07-21 11:35:00,29.92,29.93,29.91,29.92,49680.0,25.6879,25.6965,25.6793,25.6879,49680.0
2015-07-21 11:40:00,29.92,29.92,29.91,29.92,6220.0,25.6879,25.6879,25.6793,25.6879,6220.0
2015-07-21 11:45:00,29.93,29.93,29.91,29.92,41520.0,25.6965,25.6965,25.6793,25.6879,41520.0
2015-07-21 11:50:00,29.92,29.92,29.9,29.91,32910.0,25.6879,25.6879,25.6707,25.6793,32910.0
2015-07-21 11:55:00,29.91,29.91,29.9,29.91,28270.0,25.6793,25.6793,25.6707,25.6793,28270.0
2015-07-21 12:00:00,29.91,29.92,29.91,29.92,21405.0,25.6793,25.6879,25.6793,25.6879,21405.0
2015-07-21 12:05:00,29.92,29.92,29.91,29.92,58500.0,25.6879,25.6879,25.6793,25.6879,58500.0
2015-07-21 12:10:00,29.92,29.92,29.9,29.91,60365.0,25.6879,25.6879,25.6707,25.6793,60365.0
2015-07-21 12:15:00,29.91,29.91,29.91,29.91,33180.0,25.6793,25.6793,25.6793,25.6793,33180.0
2015-07-21 12:20:00,29.9,29.91,29.9,29.91,13215.0,25.6707,25.6793,25.6707,25.6793,13215.0
2015-07-21 12:25:00,29.91,29.94,29.91,29.94,45820.0,25.6793,25.7051,25.6793,25.7051,45820.0
2015-07-21 12:30:00,29.95,29.97,29.95,29.96,23435.0,25.7136,25.7308,25.7136,25.7222,23435.0
2015-07-21 12:35:00,29.95,29.95,29.93,29.93,16085.0,25.7136,25.7136,25.6965,25.6965,16085.0
2015-07-21 12:40:00,29.94,29.94,29.92,29.93,15305.0,25.7051,25.7051,25.6879,25.6965,15305.0
2015-07-21 12:45:00,29.93,29.93,29.91,29.92,30275.0,25.6965,25.6965,25.6793,25.6879,30275.0
2015-07-21 12:50:00,29.91,29.92,29.89,29.9,38315.0,25.6793,25.6879,25.6621,25.6707,38315.0
2015-07-21 12:55:00,29.91,29.91,29.9,29.91,17140.0,25.6793,25.6793,25.6707,25.6793,17140.0
2015-07-21 13:00:00,29.91,29.91,29.88,29.88,47530.0,25.6793,25.6793,25.6535,25.6535,47530.0
2015-07-21 13:05:00,29.88,29.88,29.86,29.88,34210.0,25.6535,25.6535,25.6364,25.6535,34210.0
2015-07-21 13:10:00,29.88,29.88,29.87,29.88,11875.0,25.6535,25.6535,25.645,25.6535,11875.0
2015-07-21 13:15:00,29.88,29.9,29.88,29.9,35820.0,25.6535,25.6707,25.6535,25.6707,35820.0
2015-07-21 13:20:00,29.89,29.89,29.88,29.88,36730.0,25.6621,25.6621,25.6535,25.6535,36730.0
2015-07-21 13:25:00,29.88,29.89,29.88,29.89,32000.0,25.6535,25.6621,25.6535,25.6621,32000.0
2015-07-21 13:30:00,29.89,29.89,29.87,29.88,19870.0,25.6621,25.6621,25.645,25.6535,19870.0
2015-07-21 13:35:00,29.87,29.88,29.86,29.87,99215.0,25.645,25.6535,25.6364,25.645,99215.0
2015-07-21 13:40:00,29.87,29.87,29.86,29.87,30985.0,25.645,25.645,25.6364,25.645,30985.0
2015-07-21 13:45:00,29.87,29.88,29.87,29.88,49085.0,25.645,25.6535,25.645,25.6535,49085.0
2015-07-21 13:50:00,29.88,29.88,29.87,29.87,18215.0,25.6535,25.6535,25.645,25.645,18215.0
2015-07-21 13:55:00,29.88,29.89,29.88,29.89,48260.0,25.6535,25.6621,25.6535,25.6621,48260.0
2015-07-21 14:00:00,29.89,29.89,29.86,29.87,59415.0,25.6621,25.6621,25.6364,25.645,59415.0
2015-07-21 14:05:00,29.86,29.87,29.85,29.85,75245.0,25.6364,25.645,25.6278,25.6278,75245.0
2015-07-21 14:10:00,29.85,29.87,29.84,29.87,35630.0,25.6278,25.645,25.6192,25.645,35630.0
2015-07-21 14:15:00,29.87,29.89,29.87,29.89,23655.0,25.645,25.6621,25.645,25.6621,23655.0
2015-07-21 14:20:00,29.89,29.9,29.88,29.9,38950.0,25.6621,25.6707,25.6535,25.6707,38950.0
2015-07-21 14:25:00,29.9,29.92,29.9,29.92,38435.0,25.6707,25.6879,25.6707,25.6879,38435.0
2015-07-21 14:30:00,29.92,29.92,29.9,29.9,41775.0,25.6879,25.6879,25.6707,25.6707,41775.0
2015-07-21 14:35:00,29.9,29.91,29.9,29.91,14065.0,25.6707,25.6793,25.6707,25.6793,14065.0
2015-07-21 14:40:00,29.9,29.91,29.9,29.9,41435.0,25.6707,25.6793,25.6707,25.6707,41435.0
2015-07-21 14:45:00,29.9,29.9,29.87,29.87,59405.0,25.6707,25.6707,25.645,25.645,59405.0
2015-07-21 14:50:00,29.87,29.87,29.85,29.87,79505.0,25.645,25.645,25.6278,25.645,79505.0
2015-07-21 14:55:00,29.87,29.88,29.87,29.88,9750.0,25.645,25.6535,25.645,25.6535,9750.0
2015-07-21 15:00:00,29.88,29.88,29.86,29.86,53850.0,25.6535,25.6535,25.6364,25.6364,53850.0
2015-07-21 15:05:00,29.87,29.88,29.87,29.88,61500.0,25.645,25.6535,25.645,25.6535,61500.0
2015-07-21 15:10:00,29.88,29.88,29.87,29.87,98700.0,25.6535,25.6535,25.645,25.645,98700.0
2015-07-21 15:15:00,29.87,29.89,29.87,29.88,70295.0,25.645,25.6621,25.645,25.6535,70295.0
2015-07-21 15:20:00,29.87,29.88,29.87,29.87,106780.0,25.645,25.6535,25.645,25.645,106780.0
2015-07-21 15:25:00,29.87,29.88,29.86,29.88,91660.0,25.645,25.6535,25.6364,25.6535,91660.0
2015-07-21 15:30:00,29.87,29.89,29.87,29.89,46660.0,25.645,25.6621,25.645,25.6621,46660.0
2015-07-21 15:35:00,29.89,29.9,29.89,29.9,13145.0,25.6621,25.6707,25.6621,25.6707,13145.0
2015-07-21 15:40:00,29.9,29.9,29.88,29.89,52010.0,25.6707,25.6707,25.6535,25.6621,52010.0
2015-07-21 15:45:00,29.88,29.9,29.88,29.89,63385.0,25.6535,25.6707,25.6535,25.6621,63385.0
2015-07-21 15:50:00,29.89,29.9,29.88,29.88,114600.0,25.6621,25.6707,25.6535,25.6535,114600.0
2015-07-21 15:55:00,29.88,29.88,29.86,29.87,219410.0,25.6535,25.6535,25.6364,25.645,219410.0
2015-07-22 09:30:00,29.77,29.85,29.77,29.82,79035.0,25.5591,25.6278,25.5591,25.602,79035.0
2015-07-22 09:35:00,29.83,29.86,29.81,29.83,74895.0,25.6106,25.6364,25.5934,25.6106,74895.0
2015-07-22 09:40:00,29.84,29.89,29.84,29.87,18365.0,25.6192,25.6621,25.6192,25.645,18365.0
2015-07-22 09:45:00,29.88,29.88,29.85,29.88,18965.0,25.6535,25.6535,25.6278,25.6535,18965.0
2015-07-22 09:50:00,29.87,29.91,29.87,29.89,86795.0,25.645,25.6793,25.645,25.6621,86795.0
2015-07-22 09:55:00,29.89,29.93,29.89,29.92,43400.0,25.6621,25.6965,25.6621,25.6879,43400.0
2015-07-22 10:00:00,29.92,29.92,29.9,29.91,70165.0,25.6879,25.6879,25.6707,25.6793,70165.0
2015-07-22 10:05:00,29.93,29.94,29.91,29.91,79840.0,25.6965,25.7051,25.6793,25.6793,79840.0
2015-07-22 10:10:00,29.93,29.95,29.93,29.94,55820.0,25.6965,25.7136,25.6965,25.7051,55820.0
2015-07-22 10:15:00,29.95,29.96,29.93,29.93,45500.0,25.7136,25.7222,25.6965,25.6965,45500.0
2015-07-22 10:20:00,29.93,29.95,29.93,29.93,119215.0,25.6965,25.7136,25.6965,25.6965,119215.0
2015-07-22 10:25:00,29.92,29.93,29.91,29.92,43830.0,25.6879,25.6965,25.6793,25.6879,43830.0
2015-07-22 10:30:00,29.92,29.93,29.9,29.91,26550.0,25.6879,25.6965,25.6707,25.6793,26550.0
2015-07-22 10:35:00,29.91,29.92,29.9,29.9,17490.0,25.6793,25.6879,25.6707,25.6707,17490.0
2015-07-22 10:40:00,29.89,29.91,29.89,29.9,18065.0,25.6621,25.6793,25.6621,25.6707,18065.0
2015-07-22 10:45:00,29.89,29.9,29.88,29.9,48285.0,25.6621,25.6707,25.6535,25.6707,48285.0
2015-07-22 10:50:00,29.91,29.91,29.9,29.91,35945.0,25.6793,25.6793,25.6707,25.6793,35945.0
2015-07-22 10:55:00,29.92,29.94,29.91,29.94,54785.0,25.6879,25.7051,25.6793,25.7051,54785.0
2015-07-22 11:00:00,29.94,29.94,29.92,29.92,212915.0,25.7051,25.7051,25.6879,25.6879,212915.0
2015-07-22 11:05:00,29.92,29.93,29.9,29.91,47150.0,25.6879,25.6965,25.6707,25.6793,47150.0
2015-07-22 11:10:00,29.91,29.92,29.91,29.91,22475.0,25.6793,25.6879,25.6793,25.6793,22475.0
2015-07-22 11:15:00,29.91,29.91,29.89,29.89,12170.0,25.6793,25.6793,25.6621,25.6621,12170.0
2015-07-22 11:20:00,29.89,29.9,29.88,29.89,48605.0,25.6621,25.6707,25.6535,25.6621,48605.0
2015-07-22 11:25:00,29.89,29.89,29.88,29.89,27900.0,25.6621,25.6621,25.6535,25.6621,27900.0
2015-07-22 11:30:00,29.88,29.91,29.88,29.91,57100.0,25.6535,25.6793,25.6535,25.6793,57100.0
2015-07-22 11:35:00,29.91,29.91,29.9,29.91,65725.0,25.6793,25.6793,25.6707,25.6793,65725.0
2015-07-22 11:40:00,29.9,29.91,29.9,29.91,176655.0,25.6707,25.6793,25.6707,25.6793,176655.0
2015-07-22 11:45:00,29.91,29.91,29.9,29.91,47380.0,25.6793,25.6793,25.6707,25.6793,47380.0
2015-07-22 11:50:00,29.91,29.91,29.9,29.91,22500.0,25.6793,25.6793,25.6707,25.6793,22500.0
2015-07-22 11:55:00,29.9,29.91,29.9,29.91,37540.0,25.6707,25.6793,25.6707,25.6793,37540.0
2015-07-22 12:00:00,29.92,29.93,29.92,29.93,18700.0,25.6879,25.6965,25.6879,25.6965,18700.0
2015-07-22 12:05:00,29.92,29.93,29.9,29.9,92820.0,25.6879,25.6965,25.6707,25.6707,92820.0
2015-07-22 12:10:00,29.91,29.92,29.91,29.91,51855.0,25.6793,25.6879,25.6793,25.6793,51855.0
2015-07-22 12:15:00,29.91,29.91,29.89,29.89,61075.0,25.6793,25.6793,25.6621,25.6621,61075.0
2015-07-22 12:20:00,29.89,29.91,29.88,29.91,80380.0,25.6621,25.6793,25.6535,25.6793,80380.0
2015-07-22 12:25:00,29.9,29.91,29.9,29.91,16595.0,25.6707,25.6793,25.6707,25.6793,16595.0
2015-07-22 12:30:00,29.91,29.91,29.88,29.89,34895.0,25.6793,25.6793,25.6535,25.6621,34895.0
2015-07-22 12:35:00,29.88,29.9,29.88,29.89,41340.0,25.6535,25.6707,25.6535,25.6621,41340.0
2015-07-22 12:40:00,29.89,29.89,29.88,29.89,23400.0,25.6621,25.6621,25.6535,25.6621,23400.0
2015-07-22 12:45:00,29.89,29.9,29.88,29.88,41305.0,25.6621,25.6707,25.6535,25.6535,41305.0
2015-07-22 12:50:00,29.89,29.9,29.88,29.9,14320.0,25.6621,25.6707,25.6535,25.6707,14320.0
2015-07-22 12:55:00,29.9,29.91,29.9,29.9,31150.0,25.6707,25.6793,25.6707,25.6707,31150.0
2015-07-22 13:00:00,29.91,29.92,29.91,29.92,9175.0,25.6793,25.6879,25.6793,25.6879,9175.0
2015-07-22 13:05:00,29.91,29.92,29.9,29.9,45360.0,25.6793,25.6879,25.6707,25.6707,45360.0
2015-07-22 13:10:00,29.9,29.9,29.9,29.9,9725.0,25.6707,25.6707,25.6707,25.6707,9725.0
2015-07-22 13:15:00,29.9,29.91,29.9,29.91,11240.0,25.6707,25.6793,25.6707,25.6793,11240.0
2015-07-22 13:20:00,29.91,29.93,29.91,29.92,76665.0,25.6793,25.6965,25.6793,25.6879,76665.0
2015-07-22 13:25:00,29.92,29.93,29.92,29.92,25495.0,25.6879,25.6965,25.6879,25.6879,25495.0
2015-07-22 13:30:00,29.92,29.93,29.92,29.92,33485.0,25.6879,25.6965,25.6879,25.6879,33485.0
2015-07-22 13:35:00,29.92,29.93,29.92,29.93,14275.0,25.6879,25.6965,25.6879,25.6965,14275.0
2015-07-22 13:40:00,29.93,29.94,29.93,29.94,29975.0,25.6965,25.7051,25.6965,25.7051,29975.0
2015-07-22 13:45:00,29.94,29.94,29.93,29.93,31695.0,25.7051,25.7051,25.6965,25.6965,31695.0
2015-07-22 13:50:00,29.92,29.92,29.92,29.92,44605.0,25.6879,25.6879,25.6879,25.6879,44605.0
2015-07-22 13:55:00,29.92,29.93,29.92,29.93,11635.0,25.6879,25.6965,25.6879,25.6965,11635.0
2015-07-22 14:00:00,29.92,29.93,29.92,29.92,21745.0,25.6879,25.6965,25.6879,25.6879,21745.0
2015-07-22 14:05:00,29.92,29.92,29.92,29.92,8400.0,25.6879,25.6879,25.6879,25.6879,8400.0
2015-07-22 14:10:00,29.92,29.93,29.92,29.92,19205.0,25.6879,25.6965,25.6879,25.6879,19205.0
2015-07-22 14:15:00,29.92,29.95,29.92,29.95,39385.0,25.6879,25.7136,25.6879,25.7136,39385.0
2015-07-22 14:20:00,29.95,29.96,29.94,29.96,27170.0,25.7136,25.7222,25.7051,25.7222,27170.0
2015-07-22 14:25:00,29.96,29.96,29.95,29.95,30505.0,25.7222,25.7222,25.7136,25.7136,30505.0
2015-07-22 14:30:00,29.95,29.96,29.95,29.96,25140.0,25.7136,25.7222,25.7136,25.7222,25140.0
2015-07-22 14:35:00,29.96,29.97,29.96,29.96,24745.0,25.7222,25.7308,25.7222,25.7222,24745.0
2015-07-22 14:40:00,29.96,29.96,29.94,29.94,34875.0,25.7222,25.7222,25.7051,25.7051,34875.0
2015-07-22 14:45:00,29.95,29.96,29.95,29.96,37350.0,25.7136,25.7222,25.7136,25.7222,37350.0
2015-07-22 14:50:00,29.96,29.96,29.95,29.95,48920.0,25.7222,25.7222,25.7136,25.7136,48920.0
2015-07-22 14:55:00,29.96,29.97,29.96,29.97,19840.0,25.7222,25.7308,25.7222,25.7308,19840.0
2015-07-22 15:00:00,29.97,29.97,29.96,29.97,27240.0,25.7308,25.7308,25.7222,25.7308,27240.0
2015-07-22 15:05:00,29.97,29.97,29.96,29.97,57135.0,25.7308,25.7308,25.7222,25.7308,57135.0
2015-07-22 15:10:00,29.97,29.97,29.94,29.94,56650.0,25.7308,25.7308,25.7051,25.7051,56650.0
2015-07-22 15:15:00,29.94,29.94,29.92,29.94,37105.0,25.7051,25.7051,25.6879,25.7051,37105.0
2015-07-22 15:20:00,29.93,29.95,29.93,29.94,13865.0,25.6965,25.7136,25.6965,25.7051,13865.0
2015-07-22 15:25:00,29.94,29.94,29.92,29.92,28350.0,25.7051,25.7051,25.6879,25.6879,28350.0
2015-07-22 15:30:00,29.93,29.93,29.92,29.93,26195.0,25.6965,25.6965,25.6879,25.6965,26195.0
2015-07-22 15:35:00,29.93,29.93,29.91,29.91,33725.0,25.6965,25.6965,25.6793,25.6793,33725.0
2015-07-22 15:40:00,29.9,29.91,29.89,29.91,39500.0,25.6707,25.6793,25.6621,25.6793,39500.0
2015-07-22 15:45:00,29.9,29.91,29.9,29.91,103430.0,25.6707,25.6793,25.6707,25.6793,103430.0
2015-07-22 15:50:00,29.91,29.92,29.91,29.91,14410.0,25.6793,25.6879,25.6793,25.6793,14410.0
2015-07-22 15:55:00,29.91,29.94,29.91,29.94,232400.0,25.6793,25.7051,25.6793,25.7051,232400.0
2015-07-23 09:30:00,30.0,30.03,29.97,30.01,108300.0,25.7566,25.7823,25.7308,25.7652,108300.0
2015-07-23 09:35:00,30.02,30.04,30.0,30.0,18525.0,25.7737,25.7909,25.7566,25.7566,18525.0
2015-07-23 09:40:00,29.98,30.0,29.98,29.98,130905.0,25.7394,25.7566,25.7394,25.7394,130905.0
2015-07-23 09:45:00,29.97,30.0,29.97,30.0,5225.0,25.7308,25.7566,25.7308,25.7566,5225.0
2015-07-23 09:50:00,29.98,29.99,29.97,29.99,14000.0,25.7394,25.748,25.7308,25.748,14000.0
2015-07-23 09:55:00,29.98,29.98,29.98,29.98,500.0,25.7394,25.7394,25.7394,25.7394,500.0
2015-07-23 10:00:00,29.99,30.01,29.99,30.0,11325.0,25.748,25.7652,25.748,25.7566,11325.0
2015-07-23 10:05:00,29.98,29.99,29.98,29.99,18505.0,25.7394,25.748,25.7394,25.748,18505.0
2015-07-23 10:10:00,29.99,29.99,29.98,29.99,13585.0,25.748,25.748,25.7394,25.748,13585.0
2015-07-23 10:15:00,29.98,30.0,29.98,29.99,18565.0,25.7394,25.7566,25.7394,25.748,18565.0
2015-07-23 10:20:00,29.99,30.01,29.99,29.99,74505.0,25.748,25.7652,25.748,25.748,74505.0
2015-07-23 10:25:00,29.99,30.01,29.98,30.01,46010.0,25.748,25.7652,25.7394,25.7652,46010.0
2015-07-23 10:30:00,30.01,30.01,30.0,30.01,52275.0,25.7652,25.7652,25.7566,25.7652,52275.0
2015-07-23 10:35:00,30.01,30.03,30.01,30.02,79795.0,25.7652,25.7823,25.7652,25.7737,79795.0
2015-07-23 10:40:00,30.03,30.05,30.02,30.04,87500.0,25.7823,25.7995,25.7737,25.7909,87500.0
2015-07-23 10:45:00,30.04,30.05,30.03,30.03,84215.0,25.7909,25.7995,25.7823,25.7823,84215.0
2015-07-23 10:50:00,30.02,30.04,30.02,30.03,68950.0,25.7737,25.7909,25.7737,25.7823,68950.0
2015-07-23 10:55:00,30.04,30.05,30.04,30.04,31860.0,25.7909,25.7995,25.7909,25.7909,31860.0
2015-07-23 11:00:00,30.04,30.05,30.03,30.05,99845.0,25.7909,25.7995,25.7823,25.7995,99845.0
2015-07-23 11:05:00,30.05,30.05,30.03,30.04,48915.0,25.7995,25.7995,25.7823,25.7909,48915.0
2015-07-23 11:10:00,30.04,30.05,30.02,30.03,16475.0,25.7909,25.7995,25.7737,25.7823,16475.0
2015-07-23 11:15:00,30.03,30.03,30.0,30.0,26455.0,25.7823,25.7823,25.7566,25.7566,26455.0
2015-07-23 11:20:00,29.99,30.0,29.99,29.99,30720.0,25.748,25.7566,25.748,25.748,30720.0
2015-07-23 11:25:00,30.0,30.0,29.97,29.97,40185.0,25.7566,25.7566,25.7308,25.7308,40185.0
2015-07-23 11:30:00,29.97,29.97,29.94,29.94,14000.0,25.7308,25.7308,25.7051,25.7051,14000.0
2015-07-23 11:35:00,29.94,29.94,29.9,29.9,11235.0,25.7051,25.7051,25.6707,25.6707,11235.0
2015-07-23 11:40:00,29.9,29.9,29.89,29.9,52510.0,25.6707,25.6707,25.6621,25.6707,52510.0
2015-07-23 11:45:00,29.9,29.9,29.87,29.88,37895.0,25.6707,25.6707,25.645,25.6535,37895.0
2015-07-23 11:50:00,29.89,29.89,29.86,29.86,34615.0,25.6621,25.6621,25.6364,25.6364,34615.0
2015-07-23 11:55:00,29.87,29.87,29.85,29.86,47745.0,25.645,25.645,25.6278,25.6364,47745.0
2015-07-23 12:00:00,29.86,29.86,29.82,29.83,46520.0,25.6364,25.6364,25.602,25.6106,46520.0
2015-07-23 12:05:00,29.83,29.83,29.82,29.82,3350.0,25.6106,25.6106,25.602,25.602,3350.0
2015-07-23 12:10:00,29.84,29.84,29.81,29.81,13720.0,25.6192,25.6192,25.5934,25.5934,13720.0
2015-07-23 12:15:00,29.82,29.82,29.76,29.77,71160.0,25.602,25.602,25.5505,25.5591,71160.0
2015-07-23 12:20:00,29.76,29.77,29.74,29.75,72545.0,25.5505,25.5591,25.5333,25.5419,72545.0
2015-07-23 12:25:00,29.75,29.77,29.74,29.76,40250.0,25.5419,25.5591,25.5333,25.5505,40250.0
2015-07-23 12:30:00,29.76,29.77,29.75,29.77,22120.0,25.5505,25.5591,25.5419,25.5591,22120.0
2015-07-23 12:35:00,29.76,29.78,29.76,29.78,35000.0,25.5505,25.5677,25.5505,25.5677,35000.0
2015-07-23 12:40:00,29.78,29.8,29.78,29.8,12950.0,25.5677,25.5849,25.5677,25.5849,12950.0
2015-07-23 12:45:00,29.8,29.8,29.78,29.78,27770.0,25.5849,25.5849,25.5677,25.5677,27770.0
2015-07-23 12:50:00,29.77,29.8,29.77,29.79,35340.0,25.5591,25.5849,25.5591,25.5763,35340.0
2015-07-23 12:55:00,29.8,29.8,29.79,29.79,7335.0,25.5849,25.5849,25.5763,25.5763,7335.0
2015-07-23 13:00:00,29.79,29.8,29.78,29.79,18365.0,25.5763,25.5849,25.5677,25.5763,18365.0
2015-07-23 13:05:00,29.79,29.8,29.79,29.8,24780.0,25.5763,25.5849,25.5763,25.5849,24780.0
2015-07-23 13:10:00,29.8,29.8,29.77,29.8,19000.0,25.5849,25.5849,25.5591,25.5849,19000.0
2015-07-23 13:15:00,29.8,29.8,29.79,29.8,83130.0,25.5849,25.5849,25.5763,25.5849,83130.0
2015-07-23 13:20:00,29.8,29.8,29.79,29.79,68565.0,25.5849,25.5849,25.5763,25.5763,68565.0
2015-07-23 13:25:00,29.79,29.79,29.77,29.79,109245.0,25.5763,25.5763,25.5591,25.5763,109245.0
2015-07-23 13:30:00,29.79,29.79,29.78,29.78,37955.0,25.5763,25.5763,25.5677,25.5677,37955.0
2015-07-23 13:35:00,29.78,29.79,29.77,29.78,37620.0,25.5677,25.5763,25.5591,25.5677,37620.0
2015-07-23 13:40:00,29.8,29.8,29.79,29.8,28935.0,25.5849,25.5849,25.5763,25.5849,28935.0
2015-07-23 13:45:00,29.8,29.82,29.8,29.82,9280.0,25.5849,25.602,25.5849,25.602,9280.0
2015-07-23 13:50:00,29.82,29.85,29.82,29.84,28435.0,25.602,25.6278,25.602,25.6192,28435.0
2015-07-23 13:55:00,29.85,29.86,29.85,29.86,14950.0,25.6278,25.6364,25.6278,25.6364,14950.0
2015-07-23 14:00:00,29.85,29.85,29.84,29.84,32475.0,25.6278,25.6278,25.6192,25.6192,32475.0
2015-07-23 14:05:00,29.84,29.84,29.83,29.83,31340.0,25.6192,25.6192,25.6106,25.6106,31340.0
2015-07-23 14:10:00,29.83,29.84,29.81,29.81,33490.0,25.6106,25.6192,25.5934,25.5934,33490.0
2015-07-23 14:15:00,29.81,29.83,29.81,29.82,37930.0,25.5934,25.6106,25.5934,25.602,37930.0
2015-07-23 14:20:00,29.82,29.82,29.8,29.81,43320.0,25.602,25.602,25.5849,25.5934,43320.0
2015-07-23 14:25:00,29.81,29.81,29.79,29.8,153450.0,25.5934,25.5934,25.5763,25.5849,153450.0
2015-07-23 14:30:00,29.79,29.81,29.79,29.8,69925.0,25.5763,25.5934,25.5763,25.5849,69925.0
2015-07-23 14:35:00,29.8,29.82,29.8,29.82,43430.0,25.5849,25.602,25.5849,25.602,43430.0
2015-07-23 14:40:00,29.83,29.83,29.82,29.83,27880.0,25.6106,25.6106,25.602,25.6106,27880.0
2015-07-23 14:45:00,29.82,29.82,29.8,29.8,20485.0,25.602,25.602,25.5849,25.5849,20485.0
2015-07-23 14:50:00,29.8,29.8,29.74,29.75,54555.0,25.5849,25.5849,25.5333,25.5419,54555.0
2015-07-23 14:55:00,29.75,29.76,29.74,29.75,27715.0,25.5419,25.5505,25.5333,25.5419,27715.0
2015-07-23 15:00:00,29.75,29.75,29.72,29.73,57140.0,25.5419,25.5419,25.5162,25.5248,57140.0
2015-07-23 15:05:00,29.74,29.74,29.72,29.73,72390.0,25.5333,25.5333,25.5162,25.5248,72390.0
2015-07-23 15:10:00,29.74,29.74,29.71,29.72,60285.0,25.5333,25.5333,25.5076,25.5162,60285.0
2015-07-23 15:15:00,29.72,29.73,29.71,29.73,44525.0,25.5162,25.5248,25.5076,25.5248,44525.0
2015-07-23 15:20:00,29.73,29.74,29.72,29.74,13165.0,25.5248,25.5333,25.5162,25.5333,13165.0
2015-07-23 15:25:00,29.74,29.74,29.72,29.74,40740.0,25.5333,25.5333,25.5162,25.5333,40740.0
2015-07-23 15:30:00,29.74,29.74,29.73,29.73,55265.0,25.5333,25.5333,25.5248,25.5248,55265.0
2015-07-23 15:35:00,29.73,29.75,29.73,29.75,60645.0,25.5248,25.5419,25.5248,25.5419,60645.0
2015-07-23 15:40:00,29.76,29.77,29.75,29.75,52695.0,25.5505,25.5591,25.5419,25.5419,52695.0
2015-07-23 15:45:00,29.74,29.75,29.74,29.75,33680.0,25.5333,25.5419,25.5333,25.5419,33680.0
2015-07-23 15:50:00,29.75,29.75,29.74,29.74,55410.0,25.5419,25.5419,25.5333,25.5333,55410.0
2015-07-23 15:55:00,29.75,29.75,29.73,29.74,109380.0,25.5419,25.5419,25.5248,25.5333,109380.0
2015-07-24 09:30:00,29.74,29.77,29.71,29.72,83020.0,25.5333,25.5591,25.5076,25.5162,83020.0
2015-07-24 09:35:00,29.72,29.72,29.67,29.7,36600.0,25.5162,25.5162,25.4732,25.499,36600.0
2015-07-24 09:40:00,29.7,29.73,29.7,29.72,13465.0,25.499,25.5248,25.499,25.5162,13465.0
2015-07-24 09:45:00,29.73,29.74,29.72,29.74,24450.0,25.5248,25.5333,25.5162,25.5333,24450.0
2015-07-24 09:50:00,29.75,29.77,29.75,29.76,18750.0,25.5419,25.5591,25.5419,25.5505,18750.0
2015-07-24 09:55:00,29.77,29.79,29.77,29.78,100385.0,25.5591,25.5763,25.5591,25.5677,100385.0
2015-07-24 10:00:00,29.77,29.77,29.73,29.73,92845.0,25.5591,25.5591,25.5248,25.5248,92845.0
2015-07-24 10:05:00,29.74,29.76,29.73,29.76,117570.0,25.5333,25.5505,25.5248,25.5505,117570.0
2015-07-24 10:10:00,29.75,29.75,29.72,29.73,25555.0,25.5419,25.5419,25.5162,25.5248,25555.0
2015-07-24 10:15:00,29.71,29.71,29.68,29.68,25800.0,25.5076,25.5076,25.4818,25.4818,25800.0
2015-07-24 10:20:00,29.69,29.69,29.65,29.65,38225.0,25.4904,25.4904,25.4561,25.4561,38225.0
2015-07-24 10:25:00,29.65,29.66,29.64,29.65,42810.0,25.4561,25.4647,25.4475,25.4561,42810.0
2015-07-24 10:30:00,29.65,29.65,29.62,29.62,50670.0,25.4561,25.4561,25.4303,25.4303,50670.0
2015-07-24 10:35:00,29.62,29.65,29.62,29.65,23500.0,25.4303,25.4561,25.4303,25.4561,23500.0
2015-07-24 10:40:00,29.65,29.65,29.63,29.65,41715.0,25.4561,25.4561,25.4389,25.4561,41715.0
2015-07-24 10:45:00,29.64,29.64,29.63,29.64,16525.0,25.4475,25.4475,25.4389,25.4475,16525.0
2015-07-24 10:50:00,29.64,29.65,29.64,29.65,14000.0,25.4475,25.4561,25.4475,25.4561,14000.0
2015-07-24 10:55:00,29.64,29.65,29.63,29.63,27190.0,25.4475,25.4561,25.4389,25.4389,27190.0
2015-07-24 11:00:00,29.62,29.64,29.62,29.64,105415.0,25.4303,25.4475,25.4303,25.4475,105415.0
2015-07-24 11:05:00,29.64,29.65,29.63,29.63,36150.0,25.4475,25.4561,25.4389,25.4389,36150.0
2015-07-24 11:10:00,29.64,29.64,29.61,29.62,52130.0,25.4475,25.4475,25.4217,25.4303,52130.0
2015-07-24 11:15:00,29.63,29.63,29.62,29.63,44860.0,25.4389,25.4389,25.4303,25.4389,44860.0
2015-07-24 11:20:00,29.64,29.64,29.63,29.64,23815.0,25.4475,25.4475,25.4389,25.4475,23815.0
2015-07-24 11:25:00,29.64,29.65,29.63,29.64,41455.0,25.4475,25.4561,25.4389,25.4475,41455.0
2015-07-24 11:30:00,29.64,29.65,29.63,29.63,33395.0,25.4475,25.4561,25.4389,25.4389,33395.0
2015-07-24 11:35:00,29.63,29.65,29.63,29.64,29825.0,25.4389,25.4561,25.4389,25.4475,29825.0
2015-07-24 11:40:00,29.65,29.66,29.64,29.65,57170.0,25.4561,25.4647,25.4475,25.4561,57170.0
2015-07-24 11:45:00,29.64,29.65,29.64,29.64,25950.0,25.4475,25.4561,25.4475,25.4475,25950.0
2015-07-24 11:50:00,29.64,29.64,29.63,29.64,52310.0,25.4475,25.4475,25.4389,25.4475,52310.0
2015-07-24 11:55:00,29.63,29.64,29.62,29.64,22005.0,25.4389,25.4475,25.4303,25.4475,22005.0
2015-07-24 12:00:00,29.63,29.63,29.62,29.62,24230.0,25.4389,25.4389,25.4303,25.4303,24230.0
2015-07-24 12:05:00,29.62,29.62,29.61,29.62,18590.0,25.4303,25.4303,25.4217,25.4303,18590.0
2015-07-24 12:10:00,29.63,29.63,29.62,29.63,46290.0,25.4389,25.4389,25.4303,25.4389,46290.0
2015-07-24 12:15:00,29.63,29.63,29.62,29.62,10160.0,25.4389,25.4389,25.4303,25.4303,10160.0
2015-07-24 12:20:00,29.63,29.63,29.62,29.62,11070.0,25.4389,25.4389,25.4303,25.4303,11070.0
2015-07-24 12:25:00,29.62,29.63,29.61,29.62,50030.0,25.4303,25.4389,25.4217,25.4303,50030.0
2015-07-24 12:30:00,29.62,29.64,29.62,29.64,116245.0,25.4303,25.4475,25.4303,25.4475,116245.0
2015-07-24 12:35:00,29.64,29.65,29.63,29.63,32870.0,25.4475,25.4561,25.4389,25.4389,32870.0
2015-07-24 12:40:00,29.63,29.63,29.61,29.62,12980.0,25.4389,25.4389,25.4217,25.4303,12980.0
2015-07-24 12:45:00,29.62,29.62,29.6,29.61,20645.0,25.4303,25.4303,25.4131,25.4217,20645.0
2015-07-24 12:50:00,29.61,29.61,29.59,29.6,120275.0,25.4217,25.4217,25.4046,25.4131,120275.0
2015-07-24 12:55:00,29.59,29.59,29.58,29.58,14735.0,25.4046,25.4046,25.396,25.396,14735.0
2015-07-24 13:00:00,29.58,29.59,29.58,29.58,47230.0,25.396,25.4046,25.396,25.396,47230.0
2015-07-24 13:05:00,29.58,29.59,29.57,29.57,56425.0,25.396,25.4046,25.3874,25.3874,56425.0
2015-07-24 13:10:00,29.57,29.57,29.55,29.55,37340.0,25.3874,25.3874,25.3702,25.3702,37340.0
2015-07-24 13:15:00,29.54,29.56,29.54,29.55,44210.0,25.3616,25.3788,25.3616,25.3702,44210.0
2015-07-24 13:20:00,29.55,29.56,29.53,29.55,44355.0,25.3702,25.3788,25.353,25.3702,44355.0
2015-07-24 13:25:00,29.56,29.56,29.55,29.55,42755.0,25.3788,25.3788,25.3702,25.3702,42755.0
2015-07-24 13:30:00,29.55,29.55,29.54,29.54,26475.0,25.3702,25.3702,25.3616,25.3616,26475.0
2015-07-24 13:35:00,29.54,29.54,29.51,29.52,62855.0,25.3616,25.3616,25.3359,25.3445,62855.0
2015-07-24 13:40:00,29.52,29.52,29.49,29.49,58385.0,25.3445,25.3445,25.3187,25.3187,58385.0
2015-07-24 13:45:00,29.48,29.5,29.46,29.48,123780.0,25.3101,25.3273,25.2929,25.3101,123780.0
2015-07-24 13:50:00,29.48,29.5,29.48,29.5,51475.0,25.3101,25.3273,25.3101,25.3273,51475.0
2015-07-24 13:55:00,29.5,29.51,29.49,29.5,67990.0,25.3273,25.3359,25.3187,25.3273,67990.0
2015-07-24 14:00:00,29.5,29.5,29.48,29.49,82600.0,25.3273,25.3273,25.3101,25.3187,82600.0
2015-07-24 14:05:00,29.49,29.5,29.48,29.48,28460.0,25.3187,25.3273,25.3101,25.3101,28460.0
2015-07-24 14:10:00,29.48,29.49,29.47,29.47,30960.0,25.3101,25.3187,25.3015,25.3015,30960.0
2015-07-24 14:15:00,29.47,29.47,29.43,29.44,111250.0,25.3015,25.3015,25.2672,25.2758,111250.0
2015-07-24 14:20:00,29.44,29.45,29.42,29.45,89435.0,25.2758,25.2844,25.2586,25.2844,89435.0
2015-07-24 14:25:00,29.45,29.48,29.45,29.48,37595.0,25.2844,25.3101,25.2844,25.3101,37595.0
2015-07-24 14:30:00,29.48,29.49,29.46,29.46,37295.0,25.3101,25.3187,25.2929,25.2929,37295.0
2015-07-24 14:35:00,29.46,29.47,29.45,29.47,179745.0,25.2929,25.3015,25.2844,25.3015,179745.0
2015-07-24 14:40:00,29.47,29.48,29.47,29.48,23030.0,25.3015,25.3101,25.3015,25.3101,23030.0
2015-07-24 14:45:00,29.48,29.5,29.48,29.48,24875.0,25.3101,25.3273,25.3101,25.3101,24875.0
2015-07-24 14:50:00,29.48,29.48,29.46,29.46,72770.0,25.3101,25.3101,25.2929,25.2929,72770.0
2015-07-24 14:55:00,29.47,29.49,29.47,29.49,59150.0,25.3015,25.3187,25.3015,25.3187,59150.0
2015-07-24 15:00:00,29.49,29.5,29.47,29.49,33600.0,25.3187,25.3273,25.3015,25.3187,33600.0
2015-07-24 15:05:00,29.5,29.51,29.49,29.51,24755.0,25.3273,25.3359,25.3187,25.3359,24755.0
2015-07-24 15:10:00,29.51,29.52,29.51,29.52,21745.0,25.3359,25.3445,25.3359,25.3445,21745.0
2015-07-24 15:15:00,29.52,29.53,29.5,29.53,53225.0,25.3445,25.353,25.3273,25.353,53225.0
2015-07-24 15:20:00,29.52,29.53,29.51,29.51,58635.0,25.3445,25.353,25.3359,25.3359,58635.0
2015-07-24 15:25:00,29.51,29.53,29.49,29.49,142655.0,25.3359,25.353,25.3187,25.3187,142655.0
2015-07-24 15:30:00,29.49,29.5,29.47,29.48,37815.0,25.3187,25.3273,25.3015,25.3101,37815.0
2015-07-24 15:35:00,29.48,29.49,29.47,29.47,47645.0,25.3101,25.3187,25.3015,25.3015,47645.0
2015-07-24 15:40:00,29.46,29.47,29.46,29.47,260705.0,25.2929,25.3015,25.2929,25.3015,260705.0
2015-07-24 15:45:00,29.47,29.49,29.46,29.48,81045.0,25.3015,25.3187,25.2929,25.3101,81045.0
2015-07-24 15:50:00,29.48,29.5,29.47,29.5,53165.0,25.3101,25.3273,25.3015,25.3273,53165.0
2015-07-24 15:55:00,29.5,29.5,29.47,29.47,216480.0,25.3273,25.3273,25.3015,25.3015,216480.0
2015-07-27 09:30:00,29.34,29.36,29.23,29.25,184295.0,25.1899,25.2071,25.0955,25.1127,184295.0
2015-07-27 09:35:00,29.24,29.26,29.22,29.22,40780.0,25.1041,25.1212,25.0869,25.0869,40780.0
2015-07-27 09:40:00,29.22,29.25,29.22,29.23,23085.0,25.0869,25.1127,25.0869,25.0955,23085.0
2015-07-27 09:45:00,29.23,29.27,29.21,29.27,61185.0,25.0955,25.1298,25.0783,25.1298,61185.0
2015-07-27 09:50:00,29.28,29.32,29.27,29.32,13260.0,25.1384,25.1727,25.1298,25.1727,13260.0
2015-07-27 09:55:00,29.33,29.34,29.31,29.33,48975.0,25.1813,25.1899,25.1642,25.1813,48975.0
2015-07-27 10:00:00,29.32,29.32,29.27,29.27,15510.0,25.1727,25.1727,25.1298,25.1298,15510.0
2015-07-27 10:05:00,29.27,29.28,29.26,29.27,38825.0,25.1298,25.1384,25.1212,25.1298,38825.0
2015-07-27 10:10:00,29.27,29.31,29.27,29.31,37230.0,25.1298,25.1642,25.1298,25.1642,37230.0
2015-07-27 10:15:00,29.31,29.35,29.3,29.35,24875.0,25.1642,25.1985,25.1556,25.1985,24875.0
2015-07-27 10:20:00,29.35,29.35,29.3,29.31,30465.0,25.1985,25.1985,25.1556,25.1642,30465.0
2015-07-27 10:25:00,29.3,29.34,29.3,29.32,34935.0,25.1556,25.1899,25.1556,25.1727,34935.0
2015-07-27 10:30:00,29.33,29.37,29.33,29.37,39255.0,25.1813,25.2157,25.1813,25.2157,39255.0
2015-07-27 10:35:00,29.35,29.38,29.32,29.38,118220.0,25.1985,25.2243,25.1727,25.2243,118220.0
2015-07-27 10:40:00,29.37,29.39,29.35,29.36,40495.0,25.2157,25.2328,25.1985,25.2071,40495.0
2015-07-27 10:45:00,29.35,29.37,29.33,29.33,27750.0,25.1985,25.2157,25.1813,25.1813,27750.0
2015-07-27 10:50:00,29.34,29.34,29.31,29.31,14860.0,25.1899,25.1899,25.1642,25.1642,14860.0
2015-07-27 10:55:00,29.31,29.32,29.3,29.32,16485.0,25.1642,25.1727,25.1556,25.1727,16485.0
2015-07-27 11:00:00,29.31,29.34,29.3,29.33,77530.0,25.1642,25.1899,25.1556,25.1813,77530.0
2015-07-27 11:05:00,29.34,29.37,29.34,29.34,27050.0,25.1899,25.2157,25.1899,25.1899,27050.0
2015-07-27 11:10:00,29.34,29.34,29.3,29.3,33500.0,25.1899,25.1899,25.1556,25.1556,33500.0
2015-07-27 11:15:00,29.29,29.3,29.27,29.28,82420.0,25.147,25.1556,25.1298,25.1384,82420.0
2015-07-27 11:20:00,29.28,29.29,29.26,29.29,91315.0,25.1384,25.147,25.1212,25.147,91315.0
2015-07-27 11:25:00,29.29,29.32,29.29,29.3,62255.0,25.147,25.1727,25.147,25.1556,62255.0
2015-07-27 11:30:00,29.28,29.3,29.27,29.28,25600.0,25.1384,25.1556,25.1298,25.1384,25600.0
2015-07-27 11:35:00,29.27,29.27,29.26,29.26,15530.0,25.1298,25.1298,25.1212,25.1212,15530.0
2015-07-27 11:40:00,29.27,29.28,29.26,29.26,49295.0,25.1298,25.1384,25.1212,25.1212,49295.0
2015-07-27 11:45:00,29.26,29.28,29.25,29.28,28245.0,25.1212,25.1384,25.1127,25.1384,28245.0
2015-07-27 11:50:00,29.28,29.29,29.27,29.29,17090.0,25.1384,25.147,25.1298,25.147,17090.0
2015-07-27 11:55:00,29.29,29.32,29.28,29.32,50565.0,25.147,25.1727,25.1384,25.1727,50565.0
2015-07-27 12:00:00,29.32,29.32,29.3,29.3,47350.0,25.1727,25.1727,25.1556,25.1556,47350.0
2015-07-27 12:05:00,29.29,29.3,29.28,29.28,26365.0,25.147,25.1556,25.1384,25.1384,26365.0
2015-07-27 12:10:00,29.28,29.29,29.27,29.27,13195.0,25.1384,25.147,25.1298,25.1298,13195.0
2015-07-27 12:15:00,29.28,29.3,29.28,29.29,11640.0,25.1384,25.1556,25.1384,25.147,11640.0
2015-07-27 12:20:00,29.3,29.3,29.28,29.29,12295.0,25.1556,25.1556,25.1384,25.147,12295.0
2015-07-27 12:25:00,29.3,29.3,29.29,29.29,9265.0,25.1556,25.1556,25.147,25.147,9265.0
2015-07-27 12:30:00,29.3,29.3,29.29,29.29,10915.0,25.1556,25.1556,25.147,25.147,10915.0
2015-07-27 12:35:00,29.28,29.3,29.28,29.29,39020.0,25.1384,25.1556,25.1384,25.147,39020.0
2015-07-27 12:40:00,29.29,29.3,29.28,29.29,18785.0,25.147,25.1556,25.1384,25.147,18785.0
2015-07-27 12:45:00,29.29,29.29,29.28,29.28,3750.0,25.147,25.147,25.1384,25.1384,3750.0
2015-07-27 12:50:00,29.28,29.28,29.26,29.26,13090.0,25.1384,25.1384,25.1212,25.1212,13090.0
2015-07-27 12:55:00,29.25,29.25,29.24,29.25,8510.0,25.1127,25.1127,25.1041,25.1127,8510.0
2015-07-27 13:00:00,29.26,29.26,29.25,29.25,13690.0,25.1212,25.1212,25.1127,25.1127,13690.0
2015-07-27 13:05:00,29.26,29.26,29.26,29.26,1500.0,25.1212,25.1212,25.1212,25.1212,1500.0
2015-07-27 13:10:00,29.27,29.27,29.26,29.26,22490.0,25.1298,25.1298,25.1212,25.1212,22490.0
2015-07-27 13:15:00,29.27,29.27,29.26,29.26,13730.0,25.1298,25.1298,25.1212,25.1212,13730.0
2015-07-27 13:20:00,29.26,29.26,29.25,29.25,30300.0,25.1212,25.1212,25.1127,25.1127,30300.0
2015-07-27 13:25:00,29.25,29.26,29.25,29.26,3975.0,25.1127,25.1212,25.1127,25.1212,3975.0
2015-07-27 13:30:00,29.27,29.27,29.25,29.25,13820.0,25.1298,25.1298,25.1127,25.1127,13820.0
2015-07-27 13:35:00,29.26,29.26,29.24,29.24,42830.0,25.1212,25.1212,25.1041,25.1041,42830.0
2015-07-27 13:40:00,29.24,29.24,29.23,29.24,11155.0,25.1041,25.1041,25.0955,25.1041,11155.0
2015-07-27 13:45:00,29.24,29.27,29.24,29.26,28420.0,25.1041,25.1298,25.1041,25.1212,28420.0
2015-07-27 13:50:00,29.27,29.28,29.27,29.27,11910.0,25.1298,25.1384,25.1298,25.1298,11910.0
2015-07-27 13:55:00,29.28,29.28,29.26,29.26,18255.0,25.1384,25.1384,25.1212,25.1212,18255.0
2015-07-27 14:00:00,29.26,29.27,29.26,29.27,18290.0,25.1212,25.1298,25.1212,25.1298,18290.0
2015-07-27 14:05:00,29.27,29.27,29.26,29.27,14125.0,25.1298,25.1298,25.1212,25.1298,14125.0
2015-07-27 14:10:00,29.25,29.26,29.25,29.26,42605.0,25.1127,25.1212,25.1127,25.1212,42605.0
2015-07-27 14:15:00,29.27,29.29,29.26,29.28,35545.0,25.1298,25.147,25.1212,25.1384,35545.0
2015-07-27 14:20:00,29.28,29.29,29.26,29.26,28845.0,25.1384,25.147,25.1212,25.1212,28845.0
2015-07-27 14:25:00,29.26,29.27,29.26,29.26,14215.0,25.1212,25.1298,25.1212,25.1212,14215.0
2015-07-27 14:30:00,29.26,29.27,29.24,29.25,56080.0,25.1212,25.1298,25.1041,25.1127,56080.0
2015-07-27 14:35:00,29.26,29.28,29.25,29.28,23170.0,25.1212,25.1384,25.1127,25.1384,23170.0
2015-07-27 14:40:00,29.28,29.28,29.27,29.27,21490.0,25.1384,25.1384,25.1298,25.1298,21490.0
2015-07-27 14:45:00,29.27,29.28,29.26,29.27,10600.0,25.1298,25.1384,25.1212,25.1298,10600.0
2015-07-27 14:50:00,29.27,29.27,29.26,29.27,29165.0,25.1298,25.1298,25.1212,25.1298,29165.0
2015-07-27 14:55:00,29.26,29.27,29.26,29.27,41385.0,25.1212,25.1298,25.1212,25.1298,41385.0
2015-07-27 15:00:00,29.27,29.27,29.25,29.25,70410.0,25.1298,25.1298,25.1127,25.1127,70410.0
2015-07-27 15:05:00,29.25,29.25,29.24,29.25,110115.0,25.1127,25.1127,25.1041,25.1127,110115.0
2015-07-27 15:10:00,29.25,29.26,29.25,29.26,252880.0,25.1127,25.1212,25.1127,25.1212,252880.0
2015-07-27 15:15:00,29.26,29.26,29.24,29.24,173590.0,25.1212,25.1212,25.1041,25.1041,173590.0
2015-07-27 15:20:00,29.24,29.25,29.24,29.25,66990.0,25.1041,25.1127,25.1041,25.1127,66990.0
2015-07-27 15:25:00,29.25,29.25,29.22,29.22,45535.0,25.1127,25.1127,25.0869,25.0869,45535.0
2015-07-27 15:30:00,29.22,29.23,29.22,29.23,63155.0,25.0869,25.0955,25.0869,25.0955,63155.0
2015-07-27 15:35:00,29.22,29.23,29.21,29.22,66440.0,25.0869,25.0955,25.0783,25.0869,66440.0
2015-07-27 15:40:00,29.22,29.23,29.21,29.22,52520.0,25.0869,25.0955,25.0783,25.0869,52520.0
2015-07-27 15:45:00,29.21,29.23,29.2,29.22,85860.0,25.0783,25.0955,25.0697,25.0869,85860.0
2015-07-27 15:50:00,29.22,29.22,29.21,29.22,54025.0,25.0869,25.0869,25.0783,25.0869,54025.0
2015-07-27 15:55:00,29.22,29.26,29.22,29.26,178790.0,25.0869,25.1212,25.0869,25.1212,178790.0
2015-07-28 09:30:00,29.35,29.36,29.29,29.29,111890.0,25.1985,25.2071,25.147,25.147,111890.0
2015-07-28 09:35:00,29.3,29.31,29.24,29.27,41880.0,25.1556,25.1642,25.1041,25.1298,41880.0
2015-07-28 09:40:00,29.24,29.31,29.23,29.29,23355.0,25.1041,25.1642,25.0955,25.147,23355.0
2015-07-28 09:45:00,29.25,29.26,29.23,29.24,13500.0,25.1127,25.1212,25.0955,25.1041,13500.0
2015-07-28 09:50:00,29.21,29.3,29.2,29.3,68660.0,25.0783,25.1556,25.0697,25.1556,68660.0
2015-07-28 09:55:00,29.3,29.31,29.29,29.3,20335.0,25.1556,25.1642,25.147,25.1556,20335.0
2015-07-28 10:00:00,29.3,29.3,29.24,29.26,13500.0,25.1556,25.1556,25.1041,25.1212,13500.0
2015-07-28 10:05:00,29.27,29.27,29.22,29.23,55715.0,25.1298,25.1298,25.0869,25.0955,55715.0
2015-07-28 10:10:00,29.26,29.28,29.24,29.26,13625.0,25.1212,25.1384,25.1041,25.1212,13625.0
2015-07-28 10:15:00,29.26,29.27,29.23,29.25,14740.0,25.1212,25.1298,25.0955,25.1127,14740.0
2015-07-28 10:20:00,29.21,29.23,29.2,29.2,87240.0,25.0783,25.0955,25.0697,25.0697,87240.0
2015-07-28 10:25:00,29.2,29.2,29.16,29.19,89185.0,25.0697,25.0697,25.0354,25.0611,89185.0
2015-07-28 10:30:00,29.2,29.23,29.2,29.21,67720.0,25.0697,25.0955,25.0697,25.0783,67720.0
2015-07-28 10:35:00,29.22,29.23,29.21,29.23,539890.0,25.0869,25.0955,25.0783,25.0955,539890.0
2015-07-28 10:40:00,29.24,29.27,29.24,29.27,193220.0,25.1041,25.1298,25.1041,25.1298,193220.0
2015-07-28 10:45:00,29.28,29.29,29.26,29.28,96650.0,25.1384,25.147,25.1212,25.1384,96650.0
2015-07-28 10:50:00,29.27,29.33,29.27,29.33,25865.0,25.1298,25.1813,25.1298,25.1813,25865.0
2015-07-28 10:55:00,29.33,29.34,29.32,29.34,13625.0,25.1813,25.1899,25.1727,25.1899,13625.0
2015-07-28 11:00:00,29.34,29.36,29.34,29.36,18515.0,25.1899,25.2071,25.1899,25.2071,18515.0
2015-07-28 11:05:00,29.36,29.37,29.34,29.36,26945.0,25.2071,25.2157,25.1899,25.2071,26945.0
2015-07-28 11:10:00,29.36,29.38,29.36,29.38,35950.0,25.2071,25.2243,25.2071,25.2243,35950.0
2015-07-28 11:15:00,29.38,29.38,29.36,29.38,24385.0,25.2243,25.2243,25.2071,25.2243,24385.0
2015-07-28 11:20:00,29.37,29.37,29.35,29.37,25760.0,25.2157,25.2157,25.1985,25.2157,25760.0
2015-07-28 11:25:00,29.37,29.41,29.37,29.41,43385.0,25.2157,25.25,25.2157,25.25,43385.0
2015-07-28 11:30:00,29.42,29.44,29.41,29.41,32105.0,25.2586,25.2758,25.25,25.25,32105.0
2015-07-28 11:35:00,29.41,29.42,29.41,29.42,12575.0,25.25,25.2586,25.25,25.2586,12575.0
2015-07-28 11:40:00,29.42,29.42,29.42,29.42,89800.0,25.2586,25.2586,25.2586,25.2586,89800.0
2015-07-28 11:45:00,29.43,29.44,29.43,29.44,11650.0,25.2672,25.2758,25.2672,25.2758,11650.0
2015-07-28 11:50:00,29.44,29.44,29.43,29.44,22690.0,25.2758,25.2758,25.2672,25.2758,22690.0
2015-07-28 11:55:00,29.43,29.45,29.43,29.45,18825.0,25.2672,25.2844,25.2672,25.2844,18825.0
2015-07-28 12:00:00,29.45,29.47,29.45,29.45,23230.0,25.2844,25.3015,25.2844,25.2844,23230.0
2015-07-28 12:05:00,29.46,29.47,29.46,29.46,23410.0,25.2929,25.3015,25.2929,25.2929,23410.0
2015-07-28 12:10:00,29.45,29.46,29.44,29.45,36240.0,25.2844,25.2929,25.2758,25.2844,36240.0
2015-07-28 12:15:00,29.45,29.48,29.45,29.48,18435.0,25.2844,25.3101,25.2844,25.3101,18435.0
2015-07-28 12:20:00,29.49,29.5,29.49,29.5,45245.0,25.3187,25.3273,25.3187,25.3273,45245.0
2015-07-28 12:25:00,29.49,29.5,29.49,29.49,27615.0,25.3187,25.3273,25.3187,25.3187,27615.0
2015-07-28 12:30:00,29.49,29.5,29.48,29.49,18770.0,25.3187,25.3273,25.3101,25.3187,18770.0
2015-07-28 12:35:00,29.49,29.49,29.47,29.48,37840.0,25.3187,25.3187,25.3015,25.3101,37840.0
2015-07-28 12:40:00,29.48,29.48,29.47,29.47,18200.0,25.3101,25.3101,25.3015,25.3015,18200.0
2015-07-28 12:45:00,29.47,29.49,29.47,29.48,12920.0,25.3015,25.3187,25.3015,25.3101,12920.0
2015-07-28 12:50:00,29.48,29.5,29.48,29.49,31060.0,25.3101,25.3273,25.3101,25.3187,31060.0
2015-07-28 12:55:00,29.49,29.49,29.48,29.49,36565.0,25.3187,25.3187,25.3101,25.3187,36565.0
2015-07-28 13:00:00,29.48,29.49,29.48,29.49,13675.0,25.3101,25.3187,25.3101,25.3187,13675.0
2015-07-28 13:05:00,29.5,29.53,29.5,29.52,29930.0,25.3273,25.353,25.3273,25.3445,29930.0
2015-07-28 13:10:00,29.52,29.54,29.52,29.54,27415.0,25.3445,25.3616,25.3445,25.3616,27415.0
2015-07-28 13:15:00,29.54,29.54,29.53,29.53,10745.0,25.3616,25.3616,25.353,25.353,10745.0
2015-07-28 13:20:00,29.53,29.55,29.53,29.54,15890.0,25.353,25.3702,25.353,25.3616,15890.0
2015-07-28 13:25:00,29.55,29.56,29.54,29.55,25040.0,25.3702,25.3788,25.3616,25.3702,25040.0
2015-07-28 13:30:00,29.55,29.55,29.53,29.53,15925.0,25.3702,25.3702,25.353,25.353,15925.0
2015-07-28 13:35:00,29.52,29.54,29.51,29.53,18025.0,25.3445,25.3616,25.3359,25.353,18025.0
2015-07-28 13:40:00,29.53,29.54,29.53,29.54,17080.0,25.353,25.3616,25.353,25.3616,17080.0
2015-07-28 13:45:00,29.54,29.54,29.52,29.54,20705.0,25.3616,25.3616,25.3445,25.3616,20705.0
2015-07-28 13:50:00,29.54,29.54,29.53,29.54,15090.0,25.3616,25.3616,25.353,25.3616,15090.0
2015-07-28 13:55:00,29.53,29.55,29.53,29.54,59645.0,25.353,25.3702,25.353,25.3616,59645.0
2015-07-28 14:00:00,29.54,29.55,29.53,29.55,38995.0,25.3616,25.3702,25.353,25.3702,38995.0
2015-07-28 14:05:00,29.55,29.57,29.55,29.56,42945.0,25.3702,25.3874,25.3702,25.3788,42945.0
2015-07-28 14:10:00,29.56,29.57,29.54,29.57,24965.0,25.3788,25.3874,25.3616,25.3874,24965.0
2015-07-28 14:15:00,29.57,29.58,29.56,29.56,30330.0,25.3874,25.396,25.3788,25.3788,30330.0
2015-07-28 14:20:00,29.56,29.56,29.55,29.56,792345.0,25.3788,25.3788,25.3702,25.3788,792345.0
2015-07-28 14:25:00,29.56,29.56,29.55,29.56,20320.0,25.3788,25.3788,25.3702,25.3788,20320.0
2015-07-28 14:30:00,29.57,29.57,29.53,29.54,32390.0,25.3874,25.3874,25.353,25.3616,32390.0
2015-07-28 14:35:00,29.54,29.54,29.51,29.52,28340.0,25.3616,25.3616,25.3359,25.3445,28340.0
2015-07-28 14:40:00,29.52,29.53,29.51,29.52,53620.0,25.3445,25.353,25.3359,25.3445,53620.0
2015-07-28 14:45:00,29.51,29.52,29.5,29.52,60460.0,25.3359,25.3445,25.3273,25.3445,60460.0
2015-07-28 14:50:00,29.51,29.54,29.51,29.53,54505.0,25.3359,25.3616,25.3359,25.353,54505.0
2015-07-28 14:55:00,29.53,29.55,29.53,29.55,17380.0,25.353,25.3702,25.353,25.3702,17380.0
2015-07-28 15:00:00,29.55,29.55,29.52,29.52,8455.0,25.3702,25.3702,25.3445,25.3445,8455.0
2015-07-28 15:05:00,29.53,29.54,29.53,29.53,19990.0,25.353,25.3616,25.353,25.353,19990.0
2015-07-28 15:10:00,29.53,29.54,29.52,29.52,21085.0,25.353,25.3616,25.3445,25.3445,21085.0
2015-07-28 15:15:00,29.51,29.54,29.51,29.54,27250.0,25.3359,25.3616,25.3359,25.3616,27250.0
2015-07-28 15:20:00,29.54,29.54,29.53,29.53,29290.0,25.3616,25.3616,25.353,25.353,29290.0
2015-07-28 15:25:00,29.53,29.54,29.52,29.52,47370.0,25.353,25.3616,25.3445,25.3445,47370.0
2015-07-28 15:30:00,29.53,29.54,29.53,29.53,34450.0,25.353,25.3616,25.353,25.353,34450.0
2015-07-28 15:35:00,29.53,29.54,29.53,29.53,24075.0,25.353,25.3616,25.353,25.353,24075.0
2015-07-28 15:40:00,29.52,29.54,29.52,29.54,65070.0,25.3445,25.3616,25.3445,25.3616,65070.0
2015-07-28 15:45:00,29.54,29.54,29.52,29.52,21815.0,25.3616,25.3616,25.3445,25.3445,21815.0
2015-07-28 15:50:00,29.52,29.53,29.51,29.53,160985.0,25.3445,25.353,25.3359,25.353,160985.0
2015-07-28 15:55:00,29.53,29.56,29.53,29.56,259395.0,25.353,25.3788,25.353,25.3788,259395.0
2015-07-29 09:30:00,29.58,29.62,29.53,29.6,206895.0,25.396,25.4303,25.353,25.4131,206895.0
2015-07-29 09:35:00,29.6,29.61,29.56,29.6,26445.0,25.4131,25.4217,25.3788,25.4131,26445.0
2015-07-29 09:40:00,29.62,29.62,29.55,29.55,38160.0,25.4303,25.4303,25.3702,25.3702,38160.0
2015-07-29 09:45:00,29.54,29.56,29.52,29.54,39000.0,25.3616,25.3788,25.3445,25.3616,39000.0
2015-07-29 09:50:00,29.54,29.56,29.51,29.56,29445.0,25.3616,25.3788,25.3359,25.3788,29445.0
2015-07-29 09:55:00,29.57,29.58,29.57,29.58,5220.0,25.3874,25.396,25.3874,25.396,5220.0
2015-07-29 10:00:00,29.59,29.6,29.57,29.6,25095.0,25.4046,25.4131,25.3874,25.4131,25095.0
2015-07-29 10:05:00,29.59,29.62,29.58,29.62,14155.0,25.4046,25.4303,25.396,25.4303,14155.0
2015-07-29 10:10:00,29.61,29.63,29.58,29.58,18415.0,25.4217,25.4389,25.396,25.396,18415.0
2015-07-29 10:15:00,29.57,29.61,29.56,29.6,46600.0,25.3874,25.4217,25.3788,25.4131,46600.0
2015-07-29 10:20:00,29.61,29.62,29.59,29.59,11565.0,25.4217,25.4303,25.4046,25.4046,11565.0
2015-07-29 10:25:00,29.59,29.61,29.57,29.59,75710.0,25.4046,25.4217,25.3874,25.4046,75710.0
2015-07-29 10:30:00,29.59,29.65,29.59,29.64,47855.0,25.4046,25.4561,25.4046,25.4475,47855.0
2015-07-29 10:35:00,29.64,29.65,29.63,29.64,15925.0,25.4475,25.4561,25.4389,25.4475,15925.0
2015-07-29 10:40:00,29.65,29.69,29.65,29.69,56230.0,25.4561,25.4904,25.4561,25.4904,56230.0
2015-07-29 10:45:00,29.7,29.7,29.68,29.68,36000.0,25.499,25.499,25.4818,25.4818,36000.0
2015-07-29 10:50:00,29.69,29.71,29.69,29.7,7775.0,25.4904,25.5076,25.4904,25.499,7775.0
2015-07-29 10:55:00,29.71,29.71,29.68,29.68,16625.0,25.5076,25.5076,25.4818,25.4818,16625.0
2015-07-29 11:00:00,29.68,29.69,29.66,29.69,52780.0,25.4818,25.4904,25.4647,25.4904,52780.0
2015-07-29 11:05:00,29.69,29.69,29.67,29.68,28490.0,25.4904,25.4904,25.4732,25.4818,28490.0
2015-07-29 11:10:00,29.68,29.69,29.68,29.69,21015.0,25.4818,25.4904,25.4818,25.4904,21015.0
2015-07-29 11:15:00,29.71,29.72,29.7,29.72,42355.0,25.5076,25.5162,25.499,25.5162,42355.0
2015-07-29 11:20:00,29.72,29.76,29.72,29.74,48985.0,25.5162,25.5505,25.5162,25.5333,48985.0
2015-07-29 11:25:00,29.75,29.76,29.73,29.74,26865.0,25.5419,25.5505,25.5248,25.5333,26865.0
2015-07-29 11:30:00,29.74,29.77,29.74,29.77,47370.0,25.5333,25.5591,25.5333,25.5591,47370.0
2015-07-29 11:35:00,29.76,29.78,29.75,29.78,87245.0,25.5505,25.5677,25.5419,25.5677,87245.0
2015-07-29 11:40:00,29.78,29.79,29.77,29.77,35960.0,25.5677,25.5763,25.5591,25.5591,35960.0
2015-07-29 11:45:00,29.77,29.77,29.76,29.76,15820.0,25.5591,25.5591,25.5505,25.5505,15820.0
2015-07-29 11:50:00,29.76,29.76,29.75,29.75,45115.0,25.5505,25.5505,25.5419,25.5419,45115.0
2015-07-29 11:55:00,29.75,29.76,29.75,29.76,38025.0,25.5419,25.5505,25.5419,25.5505,38025.0
2015-07-29 12:00:00,29.76,29.77,29.75,29.76,66880.0,25.5505,25.5591,25.5419,25.5505,66880.0
2015-07-29 12:05:00,29.76,29.77,29.75,29.75,62170.0,25.5505,25.5591,25.5419,25.5419,62170.0
2015-07-29 12:10:00,29.75,29.76,29.75,29.75,14485.0,25.5419,25.5505,25.5419,25.5419,14485.0
2015-07-29 12:15:00,29.76,29.76,29.75,29.75,13185.0,25.5505,25.5505,25.5419,25.5419,13185.0
2015-07-29 12:20:00,29.76,29.76,29.73,29.74,13315.0,25.5505,25.5505,25.5248,25.5333,13315.0
2015-07-29 12:25:00,29.74,29.76,29.74,29.76,41970.0,25.5333,25.5505,25.5333,25.5505,41970.0
2015-07-29 12:30:00,29.76,29.77,29.76,29.76,6325.0,25.5505,25.5591,25.5505,25.5505,6325.0
2015-07-29 12:35:00,29.76,29.76,29.74,29.76,34545.0,25.5505,25.5505,25.5333,25.5505,34545.0
2015-07-29 12:40:00,29.76,29.77,29.74,29.75,69740.0,25.5505,25.5591,25.5333,25.5419,69740.0
2015-07-29 12:45:00,29.76,29.77,29.76,29.77,16230.0,25.5505,25.5591,25.5505,25.5591,16230.0
2015-07-29 12:50:00,29.77,29.79,29.76,29.76,42380.0,25.5591,25.5763,25.5505,25.5505,42380.0
2015-07-29 12:55:00,29.77,29.77,29.75,29.76,18940.0,25.5591,25.5591,25.5419,25.5505,18940.0
2015-07-29 13:00:00,29.76,29.76,29.75,29.76,13425.0,25.5505,25.5505,25.5419,25.5505,13425.0
2015-07-29 13:05:00,29.76,29.77,29.76,29.76,21810.0,25.5505,25.5591,25.5505,25.5505,21810.0
2015-07-29 13:10:00,29.75,29.76,29.74,29.76,19060.0,25.5419,25.5505,25.5333,25.5505,19060.0
2015-07-29 13:15:00,29.76,29.77,29.75,29.77,36315.0,25.5505,25.5591,25.5419,25.5591,36315.0
2015-07-29 13:20:00,29.77,29.77,29.76,29.76,14105.0,25.5591,25.5591,25.5505,25.5505,14105.0
2015-07-29 13:25:00,29.76,29.77,29.75,29.75,8105.0,25.5505,25.5591,25.5419,25.5419,8105.0
2015-07-29 13:30:00,29.76,29.76,29.75,29.76,19495.0,25.5505,25.5505,25.5419,25.5505,19495.0
2015-07-29 13:35:00,29.76,29.77,29.76,29.76,12840.0,25.5505,25.5591,25.5505,25.5505,12840.0
2015-07-29 13:40:00,29.77,29.78,29.76,29.78,10955.0,25.5591,25.5677,25.5505,25.5677,10955.0
2015-07-29 13:45:00,29.78,29.78,29.76,29.77,21315.0,25.5677,25.5677,25.5505,25.5591,21315.0
2015-07-29 13:50:00,29.77,29.78,29.77,29.78,38620.0,25.5591,25.5677,25.5591,25.5677,38620.0
2015-07-29 13:55:00,29.78,29.78,29.77,29.77,9395.0,25.5677,25.5677,25.5591,25.5591,9395.0
2015-07-29 14:00:00,29.77,29.87,29.73,29.75,44735.0,25.5591,25.645,25.5248,25.5419,44735.0
2015-07-29 14:05:00,29.74,29.8,29.74,29.75,16755.0,25.5333,25.5849,25.5333,25.5419,16755.0
2015-07-29 14:10:00,29.76,29.8,29.76,29.78,5505.0,25.5505,25.5849,25.5505,25.5677,5505.0
2015-07-29 14:15:00,29.78,29.82,29.78,29.81,22865.0,25.5677,25.602,25.5677,25.5934,22865.0
2015-07-29 14:20:00,29.82,29.82,29.78,29.79,25750.0,25.602,25.602,25.5677,25.5763,25750.0
2015-07-29 14:25:00,29.79,29.8,29.78,29.79,36220.0,25.5763,25.5849,25.5677,25.5763,36220.0
2015-07-29 14:30:00,29.8,29.82,29.8,29.82,32410.0,25.5849,25.602,25.5849,25.602,32410.0
2015-07-29 14:35:00,29.82,29.83,29.81,29.83,116870.0,25.602,25.6106,25.5934,25.6106,116870.0
2015-07-29 14:40:00,29.82,29.85,29.82,29.83,25325.0,25.602,25.6278,25.602,25.6106,25325.0
2015-07-29 14:45:00,29.83,29.86,29.83,29.86,37965.0,25.6106,25.6364,25.6106,25.6364,37965.0
2015-07-29 14:50:00,29.87,29.87,29.85,29.85,13595.0,25.645,25.645,25.6278,25.6278,13595.0
2015-07-29 14:55:00,29.86,29.88,29.86,29.88,26025.0,25.6364,25.6535,25.6364,25.6535,26025.0
2015-07-29 15:00:00,29.86,29.87,29.85,29.86,5725.0,25.6364,25.645,25.6278,25.6364,5725.0
2015-07-29 15:05:00,29.86,29.87,29.85,29.85,40030.0,25.6364,25.645,25.6278,25.6278,40030.0
2015-07-29 15:10:00,29.86,29.88,29.85,29.88,33690.0,25.6364,25.6535,25.6278,25.6535,33690.0
2015-07-29 15:15:00,29.87,29.87,29.86,29.86,9825.0,25.645,25.645,25.6364,25.6364,9825.0
2015-07-29 15:20:00,29.86,29.89,29.86,29.89,51415.0,25.6364,25.6621,25.6364,25.6621,51415.0
2015-07-29 15:25:00,29.89,29.91,29.89,29.9,24610.0,25.6621,25.6793,25.6621,25.6707,24610.0
2015-07-29 15:30:00,29.9,29.9,29.86,29.88,56130.0,25.6707,25.6707,25.6364,25.6535,56130.0
2015-07-29 15:35:00,29.88,29.9,29.87,29.9,96570.0,25.6535,25.6707,25.645,25.6707,96570.0
2015-07-29 15:40:00,29.91,29.93,29.91,29.93,89995.0,25.6793,25.6965,25.6793,25.6965,89995.0
2015-07-29 15:45:00,29.94,29.94,29.92,29.92,93920.0,25.7051,25.7051,25.6879,25.6879,93920.0
2015-07-29 15:50:00,29.92,29.93,29.91,29.92,121520.0,25.6879,25.6965,25.6793,25.6879,121520.0
2015-07-29 15:55:00,29.92,29.93,29.9,29.9,263995.0,25.6879,25.6965,25.6707,25.6707,263995.0
2015-07-30 09:30:00,29.86,29.86,29.77,29.79,105035.0,25.6364,25.6364,25.5591,25.5763,105035.0
2015-07-30 09:35:00,29.79,29.82,29.77,29.79,14070.0,25.5763,25.602,25.5591,25.5763,14070.0
2015-07-30 09:40:00,29.79,29.79,29.75,29.78,54175.0,25.5763,25.5763,25.5419,25.5677,54175.0
2015-07-30 09:45:00,29.78,29.79,29.74,29.75,34785.0,25.5677,25.5763,25.5333,25.5419,34785.0
2015-07-30 09:50:00,29.76,29.8,29.74,29.8,37000.0,25.5505,25.5849,25.5333,25.5849,37000.0
2015-07-30 09:55:00,29.8,29.81,29.79,29.8,291835.0,25.5849,25.5934,25.5763,25.5849,291835.0
2015-07-30 10:00:00,29.8,29.83,29.78,29.83,40590.0,25.5849,25.6106,25.5677,25.6106,40590.0
2015-07-30 10:05:00,29.83,29.83,29.8,29.81,30445.0,25.6106,25.6106,25.5849,25.5934,30445.0
2015-07-30 10:10:00,29.8,29.83,29.8,29.83,21710.0,25.5849,25.6106,25.5849,25.6106,21710.0
2015-07-30 10:15:00,29.84,29.85,29.82,29.82,33285.0,25.6192,25.6278,25.602,25.602,33285.0
2015-07-30 10:20:00,29.83,29.85,29.83,29.84,19595.0,25.6106,25.6278,25.6106,25.6192,19595.0
2015-07-30 10:25:00,29.84,29.88,29.84,29.88,5145.0,25.6192,25.6535,25.6192,25.6535,5145.0
2015-07-30 10:30:00,29.9,29.91,29.85,29.85,57635.0,25.6707,25.6793,25.6278,25.6278,57635.0
2015-07-30 10:35:00,29.86,29.87,29.84,29.85,17940.0,25.6364,25.645,25.6192,25.6278,17940.0
2015-07-30 10:40:00,29.84,29.86,29.83,29.86,12600.0,25.6192,25.6364,25.6106,25.6364,12600.0
2015-07-30 10:45:00,29.88,29.88,29.84,29.86,3655.0,25.6535,25.6535,25.6192,25.6364,3655.0
2015-07-30 10:50:00,29.86,29.87,29.84,29.87,9585.0,25.6364,25.645,25.6192,25.645,9585.0
2015-07-30 10:55:00,29.86,29.87,29.8,29.8,82210.0,25.6364,25.645,25.5849,25.5849,82210.0
2015-07-30 11:00:00,29.8,29.82,29.79,29.82,82435.0,25.5849,25.602,25.5763,25.602,82435.0
2015-07-30 11:05:00,29.82,29.82,29.79,29.81,18305.0,25.602,25.602,25.5763,25.5934,18305.0
2015-07-30 11:10:00,29.82,29.85,29.82,29.85,17080.0,25.602,25.6278,25.602,25.6278,17080.0
2015-07-30 11:15:00,29.86,29.88,29.86,29.86,25250.0,25.6364,25.6535,25.6364,25.6364,25250.0
2015-07-30 11:20:00,29.87,29.9,29.87,29.89,71485.0,25.645,25.6707,25.645,25.6621,71485.0
2015-07-30 11:25:00,29.9,29.92,29.89,29.89,58685.0,25.6707,25.6879,25.6621,25.6621,58685.0
2015-07-30 11:30:00,29.9,29.92,29.9,29.92,27090.0,25.6707,25.6879,25.6707,25.6879,27090.0
2015-07-30 11:35:00,29.92,29.93,29.91,29.92,24190.0,25.6879,25.6965,25.6793,25.6879,24190.0
2015-07-30 11:40:00,29.92,29.93,29.92,29.93,15095.0,25.6879,25.6965,25.6879,25.6965,15095.0
2015-07-30 11:45:00,29.93,29.96,29.93,29.94,37595.0,25.6965,25.7222,25.6965,25.7051,37595.0
2015-07-30 11:50:00,29.95,29.95,29.92,29.92,52970.0,25.7136,25.7136,25.6879,25.6879,52970.0
2015-07-30 11:55:00,29.93,29.94,29.92,29.94,7415.0,25.6965,25.7051,25.6879,25.7051,7415.0
2015-07-30 12:00:00,29.95,29.95,29.94,29.94,24945.0,25.7136,25.7136,25.7051,25.7051,24945.0
2015-07-30 12:05:00,29.94,29.94,29.93,29.94,17785.0,25.7051,25.7051,25.6965,25.7051,17785.0
2015-07-30 12:10:00,29.93,29.94,29.93,29.93,17540.0,25.6965,25.7051,25.6965,25.6965,17540.0
2015-07-30 12:15:00,29.92,29.95,29.92,29.94,12360.0,25.6879,25.7136,25.6879,25.7051,12360.0
2015-07-30 12:20:00,29.94,29.94,29.93,29.93,7245.0,25.7051,25.7051,25.6965,25.6965,7245.0
2015-07-30 12:25:00,29.94,29.94,29.93,29.94,5800.0,25.7051,25.7051,25.6965,25.7051,5800.0
2015-07-30 12:30:00,29.93,29.94,29.92,29.92,31600.0,25.6965,25.7051,25.6879,25.6879,31600.0
2015-07-30 12:35:00,29.92,29.93,29.91,29.93,98050.0,25.6879,25.6965,25.6793,25.6965,98050.0
2015-07-30 12:40:00,29.92,29.94,29.92,29.94,11870.0,25.6879,25.7051,25.6879,25.7051,11870.0
2015-07-30 12:45:00,29.94,29.94,29.93,29.94,17490.0,25.7051,25.7051,25.6965,25.7051,17490.0
2015-07-30 12:50:00,29.94,29.95,29.94,29.94,10180.0,25.7051,25.7136,25.7051,25.7051,10180.0
2015-07-30 12:55:00,29.94,29.95,29.94,29.95,9655.0,25.7051,25.7136,25.7051,25.7136,9655.0
2015-07-30 13:00:00,29.95,29.96,29.94,29.94,35415.0,25.7136,25.7222,25.7051,25.7051,35415.0
2015-07-30 13:05:00,29.94,29.95,29.93,29.95,51010.0,25.7051,25.7136,25.6965,25.7136,51010.0
2015-07-30 13:10:00,29.95,29.95,29.94,29.95,20860.0,25.7136,25.7136,25.7051,25.7136,20860.0
2015-07-30 13:15:00,29.95,29.96,29.95,29.96,11710.0,25.7136,25.7222,25.7136,25.7222,11710.0
2015-07-30 13:20:00,29.96,29.96,29.93,29.94,38855.0,25.7222,25.7222,25.6965,25.7051,38855.0
2015-07-30 13:25:00,29.94,29.95,29.93,29.95,85150.0,25.7051,25.7136,25.6965,25.7136,85150.0
2015-07-30 13:30:00,29.95,29.96,29.93,29.93,121590.0,25.7136,25.7222,25.6965,25.6965,121590.0
2015-07-30 13:35:00,29.93,29.93,29.92,29.92,38085.0,25.6965,25.6965,25.6879,25.6879,38085.0
2015-07-30 13:40:00,29.91,29.93,29.91,29.93,59785.0,25.6793,25.6965,25.6793,25.6965,59785.0
2015-07-30 13:45:00,29.93,29.93,29.91,29.92,25580.0,25.6965,25.6965,25.6793,25.6879,25580.0
2015-07-30 13:50:00,29.93,29.94,29.93,29.93,26330.0,25.6965,25.7051,25.6965,25.6965,26330.0
2015-07-30 13:55:00,29.92,29.93,29.91,29.93,24255.0,25.6879,25.6965,25.6793,25.6965,24255.0
2015-07-30 14:00:00,29.92,29.95,29.92,29.94,6790.0,25.6879,25.7136,25.6879,25.7051,6790.0
2015-07-30 14:05:00,29.94,29.94,29.91,29.92,20705.0,25.7051,25.7051,25.6793,25.6879,20705.0
2015-07-30 14:10:00,29.92,29.94,29.92,29.93,23560.0,25.6879,25.7051,25.6879,25.6965,23560.0
2015-07-30 14:15:00,29.93,29.93,29.92,29.92,24965.0,25.6965,25.6965,25.6879,25.6879,24965.0
2015-07-30 14:20:00,29.92,29.94,29.92,29.92,25180.0,25.6879,25.7051,25.6879,25.6879,25180.0
2015-07-30 14:25:00,29.93,29.94,29.92,29.93,22415.0,25.6965,25.7051,25.6879,25.6965,22415.0
2015-07-30 14:30:00,29.93,29.94,29.92,29.92,28885.0,25.6965,25.7051,25.6879,25.6879,28885.0
2015-07-30 14:35:00,29.92,29.93,29.92,29.93,18090.0,25.6879,25.6965,25.6879,25.6965,18090.0
2015-07-30 14:40:00,29.93,29.95,29.93,29.95,39725.0,25.6965,25.7136,25.6965,25.7136,39725.0
2015-07-30 14:45:00,29.95,29.96,29.95,29.96,52165.0,25.7136,25.7222,25.7136,25.7222,52165.0
2015-07-30 14:50:00,29.96,29.97,29.96,29.97,48640.0,25.7222,25.7308,25.7222,25.7308,48640.0
2015-07-30 14:55:00,29.97,29.97,29.96,29.97,43520.0,25.7308,25.7308,25.7222,25.7308,43520.0
2015-07-30 15:00:00,29.98,29.99,29.97,29.98,64740.0,25.7394,25.748,25.7308,25.7394,64740.0
2015-07-30 15:05:00,29.98,29.99,29.96,29.97,40620.0,25.7394,25.748,25.7222,25.7308,40620.0
2015-07-30 15:10:00,29.97,29.97,29.96,29.97,38520.0,25.7308,25.7308,25.7222,25.7308,38520.0
2015-07-30 15:15:00,29.97,29.98,29.96,29.97,35200.0,25.7308,25.7394,25.7222,25.7308,35200.0
2015-07-30 15:20:00,29.97,29.98,29.96,29.96,33935.0,25.7308,25.7394,25.7222,25.7222,33935.0
2015-07-30 15:25:00,29.97,29.99,29.96,29.99,144890.0,25.7308,25.748,25.7222,25.748,144890.0
2015-07-30 15:30:00,29.99,29.99,29.97,29.97,98855.0,25.748,25.748,25.7308,25.7308,98855.0
2015-07-30 15:35:00,29.97,29.97,29.95,29.97,62595.0,25.7308,25.7308,25.7136,25.7308,62595.0
2015-07-30 15:40:00,29.97,29.98,29.97,29.97,43200.0,25.7308,25.7394,25.7308,25.7308,43200.0
2015-07-30 15:45:00,29.97,29.97,29.96,29.97,27680.0,25.7308,25.7308,25.7222,25.7308,27680.0
2015-07-30 15:50:00,29.96,29.97,29.96,29.97,80615.0,25.7222,25.7308,25.7222,25.7308,80615.0
2015-07-30 15:55:00,29.97,29.97,29.95,29.96,78340.0,25.7308,25.7308,25.7136,25.7222,78340.0
2015-07-31 09:30:00,30.01,30.04,29.96,30.03,82135.0,25.7652,25.7909,25.7222,25.7823,82135.0
2015-07-31 09:35:00,30.03,30.03,29.99,30.0,28665.0,25.7823,25.7823,25.748,25.7566,28665.0
2015-07-31 09:40:00,29.96,30.0,29.96,29.99,27685.0,25.7222,25.7566,25.7222,25.748,27685.0
2015-07-31 09:45:00,30.0,30.04,30.0,30.0,15230.0,25.7566,25.7909,25.7566,25.7566,15230.0
2015-07-31 09:50:00,30.01,30.06,30.01,30.06,33155.0,25.7652,25.8081,25.7652,25.8081,33155.0
2015-07-31 09:55:00,30.04,30.06,30.04,30.05,20575.0,25.7909,25.8081,25.7909,25.7995,20575.0
2015-07-31 10:00:00,30.04,30.07,30.04,30.05,11735.0,25.7909,25.8167,25.7909,25.7995,11735.0
2015-07-31 10:05:00,30.02,30.06,30.02,30.06,14380.0,25.7737,25.8081,25.7737,25.8081,14380.0
2015-07-31 10:10:00,30.03,30.05,30.02,30.02,12525.0,25.7823,25.7995,25.7737,25.7737,12525.0
2015-07-31 10:15:00,30.02,30.04,30.01,30.01,21090.0,25.7737,25.7909,25.7652,25.7652,21090.0
2015-07-31 10:20:00,30.02,30.08,30.02,30.08,31830.0,25.7737,25.8252,25.7737,25.8252,31830.0
2015-07-31 10:25:00,30.08,30.08,30.05,30.05,34735.0,25.8252,25.8252,25.7995,25.7995,34735.0
2015-07-31 10:30:00,30.05,30.09,30.04,30.09,25665.0,25.7995,25.8338,25.7909,25.8338,25665.0
2015-07-31 10:35:00,30.09,30.1,30.08,30.09,16520.0,25.8338,25.8424,25.8252,25.8338,16520.0
2015-07-31 10:40:00,30.08,30.1,30.08,30.09,15990.0,25.8252,25.8424,25.8252,25.8338,15990.0
2015-07-31 10:45:00,30.11,30.14,30.1,30.12,22265.0,25.851,25.8768,25.8424,25.8596,22265.0
2015-07-31 10:50:00,30.13,30.14,30.13,30.13,9775.0,25.8682,25.8768,25.8682,25.8682,9775.0
2015-07-31 10:55:00,30.13,30.14,30.13,30.13,16795.0,25.8682,25.8768,25.8682,25.8682,16795.0
2015-07-31 11:00:00,30.13,30.13,30.12,30.12,10285.0,25.8682,25.8682,25.8596,25.8596,10285.0
2015-07-31 11:05:00,30.12,30.12,30.12,30.12,10675.0,25.8596,25.8596,25.8596,25.8596,10675.0
2015-07-31 11:10:00,30.12,30.12,30.11,30.11,10870.0,25.8596,25.8596,25.851,25.851,10870.0
2015-07-31 11:15:00,30.12,30.12,30.12,30.12,2655.0,25.8596,25.8596,25.8596,25.8596,2655.0
2015-07-31 11:20:00,30.13,30.13,30.12,30.12,7620.0,25.8682,25.8682,25.8596,25.8596,7620.0
2015-07-31 11:25:00,30.13,30.14,30.13,30.14,8030.0,25.8682,25.8768,25.8682,25.8768,8030.0
2015-07-31 11:30:00,30.14,30.15,30.14,30.15,28540.0,25.8768,25.8853,25.8768,25.8853,28540.0
2015-07-31 11:35:00,30.15,30.16,30.15,30.16,18115.0,25.8853,25.8939,25.8853,25.8939,18115.0
2015-07-31 11:40:00,30.15,30.15,30.14,30.14,13895.0,25.8853,25.8853,25.8768,25.8768,13895.0
2015-07-31 11:45:00,30.14,30.14,30.14,30.14,21215.0,25.8768,25.8768,25.8768,25.8768,21215.0
2015-07-31 11:50:00,30.14,30.14,30.13,30.13,24990.0,25.8768,25.8768,25.8682,25.8682,24990.0
2015-07-31 11:55:00,30.13,30.13,30.11,30.12,7875.0,25.8682,25.8682,25.851,25.8596,7875.0
2015-07-31 12:00:00,30.12,30.13,30.12,30.13,97880.0,25.8596,25.8682,25.8596,25.8682,97880.0
2015-07-31 12:05:00,30.13,30.14,30.13,30.14,68160.0,25.8682,25.8768,25.8682,25.8768,68160.0
2015-07-31 12:10:00,30.14,30.14,30.13,30.13,7200.0,25.8768,25.8768,25.8682,25.8682,7200.0
2015-07-31 12:15:00,30.13,30.15,30.12,30.12,39445.0,25.8682,25.8853,25.8596,25.8596,39445.0
2015-07-31 12:20:00,30.13,30.14,30.13,30.14,20725.0,25.8682,25.8768,25.8682,25.8768,20725.0
2015-07-31 12:25:00,30.14,30.14,30.13,30.14,35790.0,25.8768,25.8768,25.8682,25.8768,35790.0
2015-07-31 12:30:00,30.14,30.14,30.12,30.12,22300.0,25.8768,25.8768,25.8596,25.8596,22300.0
2015-07-31 12:35:00,30.13,30.13,30.1,30.11,63440.0,25.8682,25.8682,25.8424,25.851,63440.0
2015-07-31 12:40:00,30.11,30.12,30.11,30.12,11760.0,25.851,25.8596,25.851,25.8596,11760.0
2015-07-31 12:45:00,30.12,30.12,30.11,30.12,8605.0,25.8596,25.8596,25.851,25.8596,8605.0
2015-07-31 12:50:00,30.11,30.12,30.11,30.12,35800.0,25.851,25.8596,25.851,25.8596,35800.0
2015-07-31 12:55:00,30.12,30.12,30.11,30.11,16225.0,25.8596,25.8596,25.851,25.851,16225.0
2015-07-31 13:00:00,30.11,30.12,30.1,30.12,12770.0,25.851,25.8596,25.8424,25.8596,12770.0
2015-07-31 13:05:00,30.12,30.12,30.11,30.11,23465.0,25.8596,25.8596,25.851,25.851,23465.0
2015-07-31 13:10:00,30.11,30.11,30.09,30.1,49525.0,25.851,25.851,25.8338,25.8424,49525.0
2015-07-31 13:15:00,30.11,30.11,30.1,30.11,57080.0,25.851,25.851,25.8424,25.851,57080.0
2015-07-31 13:20:00,30.11,30.11,30.11,30.11,15115.0,25.851,25.851,25.851,25.851,15115.0
2015-07-31 13:25:00,30.11,30.11,30.08,30.08,19160.0,25.851,25.851,25.8252,25.8252,19160.0
2015-07-31 13:30:00,30.09,30.09,30.08,30.09,43965.0,25.8338,25.8338,25.8252,25.8338,43965.0
2015-07-31 13:35:00,30.09,30.09,30.07,30.08,10860.0,25.8338,25.8338,25.8167,25.8252,10860.0
2015-07-31 13:40:00,30.07,30.07,30.07,30.07,9080.0,25.8167,25.8167,25.8167,25.8167,9080.0
2015-07-31 13:45:00,30.07,30.07,30.06,30.06,40070.0,25.8167,25.8167,25.8081,25.8081,40070.0
2015-07-31 13:50:00,30.06,30.07,30.06,30.07,63915.0,25.8081,25.8167,25.8081,25.8167,63915.0
2015-07-31 13:55:00,30.07,30.07,30.06,30.06,35215.0,25.8167,25.8167,25.8081,25.8081,35215.0
2015-07-31 14:00:00,30.06,30.08,30.06,30.07,48065.0,25.8081,25.8252,25.8081,25.8167,48065.0
2015-07-31 14:05:00,30.07,30.09,30.07,30.09,62860.0,25.8167,25.8338,25.8167,25.8338,62860.0
2015-07-31 14:10:00,30.09,30.09,30.08,30.08,15135.0,25.8338,25.8338,25.8252,25.8252,15135.0
2015-07-31 14:15:00,30.09,30.09,30.08,30.09,16845.0,25.8338,25.8338,25.8252,25.8338,16845.0
2015-07-31 14:20:00,30.09,30.09,30.06,30.07,66165.0,25.8338,25.8338,25.8081,25.8167,66165.0
2015-07-31 14:25:00,30.07,30.08,30.07,30.08,26340.0,25.8167,25.8252,25.8167,25.8252,26340.0
2015-07-31 14:30:00,30.07,30.09,30.07,30.08,52955.0,25.8167,25.8338,25.8167,25.8252,52955.0
2015-07-31 14:35:00,30.07,30.07,30.05,30.07,56190.0,25.8167,25.8167,25.7995,25.8167,56190.0
2015-07-31 14:40:00,30.06,30.07,30.06,30.07,24190.0,25.8081,25.8167,25.8081,25.8167,24190.0
2015-07-31 14:45:00,30.07,30.08,30.04,30.07,111335.0,25.8167,25.8252,25.7909,25.8167,111335.0
2015-07-31 14:50:00,30.07,30.08,30.07,30.08,28420.0,25.8167,25.8252,25.8167,25.8252,28420.0
2015-07-31 14:55:00,30.08,30.08,30.06,30.07,29740.0,25.8252,25.8252,25.8081,25.8167,29740.0
2015-07-31 15:00:00,30.07,30.08,30.06,30.07,33435.0,25.8167,25.8252,25.8081,25.8167,33435.0
2015-07-31 15:05:00,30.07,30.07,30.04,30.04,59195.0,25.8167,25.8167,25.7909,25.7909,59195.0
2015-07-31 15:10:00,30.04,30.05,30.02,30.03,85840.0,25.7909,25.7995,25.7737,25.7823,85840.0
2015-07-31 15:15:00,30.03,30.03,30.02,30.03,63260.0,25.7823,25.7823,25.7737,25.7823,63260.0
2015-07-31 15:20:00,30.03,30.03,30.01,30.02,62200.0,25.7823,25.7823,25.7652,25.7737,62200.0
2015-07-31 15:25:00,30.02,30.02,29.99,29.99,138695.0,25.7737,25.7737,25.748,25.748,138695.0
2015-07-31 15:30:00,30.0,30.02,30.0,30.01,101445.0,25.7566,25.7737,25.7566,25.7652,101445.0
2015-07-31 15:35:00,30.01,30.02,30.0,30.02,106860.0,25.7652,25.7737,25.7566,25.7737,106860.0
2015-07-31 15:40:00,30.01,30.03,30.01,30.02,52815.0,25.7652,25.7823,25.7652,25.7737,52815.0
2015-07-31 15:45:00,30.02,30.02,30.0,30.01,120575.0,25.7737,25.7737,25.7566,25.7652,120575.0
2015-07-31 15:50:00,30.0,30.0,29.99,29.99,133800.0,25.7566,25.7566,25.748,25.748,133800.0
2015-07-31 15:55:00,30.0,30.02,29.99,30.01,424560.0,25.7566,25.7737,25.748,25.7652,424560.0
2015-08-03 09:30:00,30.06,30.06,29.96,29.96,95235.0,25.8081,25.8081,25.7222,25.7222,95235.0
2015-08-03 09:35:00,29.96,29.97,29.91,29.92,53465.0,25.7222,25.7308,25.6793,25.6879,53465.0
2015-08-03 09:40:00,29.92,29.92,29.88,29.88,33905.0,25.6879,25.6879,25.6535,25.6535,33905.0
2015-08-03 09:45:00,29.86,29.93,29.86,29.93,34975.0,25.6364,25.6965,25.6364,25.6965,34975.0
2015-08-03 09:50:00,29.93,29.95,29.93,29.95,78910.0,25.6965,25.7136,25.6965,25.7136,78910.0
2015-08-03 09:55:00,29.96,29.99,29.96,29.97,39550.0,25.7222,25.748,25.7222,25.7308,39550.0
2015-08-03 10:00:00,29.98,30.0,29.96,29.97,45810.0,25.7394,25.7566,25.7222,25.7308,45810.0
2015-08-03 10:05:00,29.97,30.0,29.97,29.98,13900.0,25.7308,25.7566,25.7308,25.7394,13900.0
2015-08-03 10:10:00,29.97,30.0,29.97,30.0,19500.0,25.7308,25.7566,25.7308,25.7566,19500.0
2015-08-03 10:15:00,29.98,29.98,29.96,29.96,14375.0,25.7394,25.7394,25.7222,25.7222,14375.0
2015-08-03 10:20:00,29.95,29.95,29.93,29.93,12470.0,25.7136,25.7136,25.6965,25.6965,12470.0
2015-08-03 10:25:00,29.91,29.93,29.89,29.92,37915.0,25.6793,25.6965,25.6621,25.6879,37915.0
2015-08-03 10:30:00,29.92,29.92,29.9,29.92,25395.0,25.6879,25.6879,25.6707,25.6879,25395.0
2015-08-03 10:35:00,29.92,29.93,29.89,29.92,33030.0,25.6879,25.6965,25.6621,25.6879,33030.0
2015-08-03 10:40:00,29.91,29.93,29.91,29.93,56715.0,25.6793,25.6965,25.6793,25.6965,56715.0
2015-08-03 10:45:00,29.91,29.98,29.89,29.97,62175.0,25.6793,25.7394,25.6621,25.7308,62175.0
2015-08-03 10:50:00,29.97,29.97,29.95,29.95,133310.0,25.7308,25.7308,25.7136,25.7136,133310.0
2015-08-03 10:55:00,29.97,29.98,29.95,29.96,26800.0,25.7308,25.7394,25.7136,25.7222,26800.0
2015-08-03 11:00:00,29.96,29.97,29.95,29.95,14385.0,25.7222,25.7308,25.7136,25.7136,14385.0
2015-08-03 11:05:00,29.94,29.95,29.94,29.95,19900.0,25.7051,25.7136,25.7051,25.7136,19900.0
2015-08-03 11:10:00,29.94,29.96,29.94,29.96,21620.0,25.7051,25.7222,25.7051,25.7222,21620.0
2015-08-03 11:15:00,29.97,29.99,29.97,29.98,13645.0,25.7308,25.748,25.7308,25.7394,13645.0
2015-08-03 11:20:00,29.98,29.99,29.98,29.98,37910.0,25.7394,25.748,25.7394,25.7394,37910.0
2015-08-03 11:25:00,29.99,29.99,29.97,29.97,13655.0,25.748,25.748,25.7308,25.7308,13655.0
2015-08-03 11:30:00,29.98,30.0,29.98,30.0,64565.0,25.7394,25.7566,25.7394,25.7566,64565.0
2015-08-03 11:35:00,30.0,30.0,29.97,29.97,11960.0,25.7566,25.7566,25.7308,25.7308,11960.0
2015-08-03 11:40:00,29.97,29.98,29.97,29.97,10640.0,25.7308,25.7394,25.7308,25.7308,10640.0
2015-08-03 11:45:00,29.99,29.99,29.97,29.97,32580.0,25.748,25.748,25.7308,25.7308,32580.0
2015-08-03 11:50:00,29.96,29.97,29.95,29.96,40060.0,25.7222,25.7308,25.7136,25.7222,40060.0
2015-08-03 11:55:00,29.96,29.96,29.94,29.94,21605.0,25.7222,25.7222,25.7051,25.7051,21605.0
2015-08-03 12:00:00,29.96,29.96,29.94,29.94,92695.0,25.7222,25.7222,25.7051,25.7051,92695.0
2015-08-03 12:05:00,29.95,29.95,29.94,29.95,18490.0,25.7136,25.7136,25.7051,25.7136,18490.0
2015-08-03 12:10:00,29.95,29.96,29.95,29.96,16165.0,25.7136,25.7222,25.7136,25.7222,16165.0
2015-08-03 12:15:00,29.95,29.95,29.94,29.94,47910.0,25.7136,25.7136,25.7051,25.7051,47910.0
2015-08-03 12:20:00,29.93,29.94,29.92,29.93,127465.0,25.6965,25.7051,25.6879,25.6965,127465.0
2015-08-03 12:25:00,29.93,29.94,29.92,29.93,47125.0,25.6965,25.7051,25.6879,25.6965,47125.0
2015-08-03 12:30:00,29.92,29.92,29.89,29.89,51490.0,25.6879,25.6879,25.6621,25.6621,51490.0
2015-08-03 12:35:00,29.88,29.89,29.86,29.87,61880.0,25.6535,25.6621,25.6364,25.645,61880.0
2015-08-03 12:40:00,29.87,29.87,29.85,29.86,25870.0,25.645,25.645,25.6278,25.6364,25870.0
2015-08-03 12:45:00,29.85,29.85,29.81,29.81,88015.0,25.6278,25.6278,25.5934,25.5934,88015.0
2015-08-03 12:50:00,29.81,29.82,29.79,29.8,60910.0,25.5934,25.602,25.5763,25.5849,60910.0
2015-08-03 12:55:00,29.79,29.81,29.79,29.81,32805.0,25.5763,25.5934,25.5763,25.5934,32805.0
2015-08-03 13:00:00,29.8,29.8,29.78,29.8,62100.0,25.5849,25.5849,25.5677,25.5849,62100.0
2015-08-03 13:05:00,29.8,29.8,29.77,29.77,71850.0,25.5849,25.5849,25.5591,25.5591,71850.0
2015-08-03 13:10:00,29.76,29.78,29.76,29.78,41610.0,25.5505,25.5677,25.5505,25.5677,41610.0
2015-08-03 13:15:00,29.78,29.78,29.77,29.77,5060.0,25.5677,25.5677,25.5591,25.5591,5060.0
2015-08-03 13:20:00,29.78,29.81,29.78,29.8,68275.0,25.5677,25.5934,25.5677,25.5849,68275.0
2015-08-03 13:25:00,29.8,29.83,29.79,29.83,43050.0,25.5849,25.6106,25.5763,25.6106,43050.0
2015-08-03 13:30:00,29.82,29.83,29.81,29.83,47665.0,25.602,25.6106,25.5934,25.6106,47665.0
2015-08-03 13:35:00,29.83,29.84,29.82,29.82,30660.0,25.6106,25.6192,25.602,25.602,30660.0
2015-08-03 13:40:00,29.82,29.84,29.82,29.84,33160.0,25.602,25.6192,25.602,25.6192,33160.0
2015-08-03 13:45:00,29.84,29.86,29.82,29.86,54825.0,25.6192,25.6364,25.602,25.6364,54825.0
2015-08-03 13:50:00,29.87,29.87,29.85,29.85,19950.0,25.645,25.645,25.6278,25.6278,19950.0
2015-08-03 13:55:00,29.85,29.85,29.84,29.84,20890.0,25.6278,25.6278,25.6192,25.6192,20890.0
2015-08-03 14:00:00,29.84,29.85,29.83,29.85,18365.0,25.6192,25.6278,25.6106,25.6278,18365.0
2015-08-03 14:05:00,29.85,29.86,29.83,29.84,15610.0,25.6278,25.6364,25.6106,25.6192,15610.0
2015-08-03 14:10:00,29.84,29.85,29.82,29.82,22080.0,25.6192,25.6278,25.602,25.602,22080.0
2015-08-03 14:15:00,29.82,29.84,29.82,29.83,7915.0,25.602,25.6192,25.602,25.6106,7915.0
2015-08-03 14:20:00,29.82,29.83,29.8,29.82,17740.0,25.602,25.6106,25.5849,25.602,17740.0
2015-08-03 14:25:00,29.82,29.83,29.81,29.83,10875.0,25.602,25.6106,25.5934,25.6106,10875.0
2015-08-03 14:30:00,29.82,29.83,29.81,29.83,31755.0,25.602,25.6106,25.5934,25.6106,31755.0
2015-08-03 14:35:00,29.83,29.85,29.83,29.85,51570.0,25.6106,25.6278,25.6106,25.6278,51570.0
2015-08-03 14:40:00,29.86,29.86,29.85,29.85,15705.0,25.6364,25.6364,25.6278,25.6278,15705.0
2015-08-03 14:45:00,29.86,29.86,29.83,29.84,31145.0,25.6364,25.6364,25.6106,25.6192,31145.0
2015-08-03 14:50:00,29.84,29.84,29.83,29.83,29845.0,25.6192,25.6192,25.6106,25.6106,29845.0
2015-08-03 14:55:00,29.83,29.83,29.82,29.83,13615.0,25.6106,25.6106,25.602,25.6106,13615.0
2015-08-03 15:00:00,29.84,29.84,29.82,29.84,44630.0,25.6192,25.6192,25.602,25.6192,44630.0
2015-08-03 15:05:00,29.84,29.85,29.83,29.85,24535.0,25.6192,25.6278,25.6106,25.6278,24535.0
2015-08-03 15:10:00,29.84,29.84,29.83,29.84,30650.0,25.6192,25.6192,25.6106,25.6192,30650.0
2015-08-03 15:15:00,29.84,29.84,29.83,29.84,10390.0,25.6192,25.6192,25.6106,25.6192,10390.0
2015-08-03 15:20:00,29.84,29.86,29.83,29.85,15775.0,25.6192,25.6364,25.6106,25.6278,15775.0
2015-08-03 15:25:00,29.85,29.85,29.84,29.85,10180.0,25.6278,25.6278,25.6192,25.6278,10180.0
2015-08-03 15:30:00,29.85,29.86,29.84,29.85,39195.0,25.6278,25.6364,25.6192,25.6278,39195.0
2015-08-03 15:35:00,29.86,29.89,29.85,29.89,230925.0,25.6364,25.6621,25.6278,25.6621,230925.0
2015-08-03 15:40:00,29.9,29.92,29.89,29.92,28655.0,25.6707,25.6879,25.6621,25.6879,28655.0
2015-08-03 15:45:00,29.91,29.91,29.9,29.9,29865.0,25.6793,25.6793,25.6707,25.6707,29865.0
2015-08-03 15:50:00,29.9,29.91,29.89,29.9,60845.0,25.6707,25.6793,25.6621,25.6707,60845.0
2015-08-03 15:55:00,29.9,29.92,29.89,29.91,370450.0,25.6707,25.6879,25.6621,25.6793,370450.0
2015-08-04 09:30:00,29.93,29.96,29.9,29.96,74135.0,25.6965,25.7222,25.6707,25.7222,74135.0
2015-08-04 09:35:00,29.96,30.0,29.95,29.95,85880.0,25.7222,25.7566,25.7136,25.7136,85880.0
2015-08-04 09:40:00,29.95,30.02,29.95,30.02,18635.0,25.7136,25.7737,25.7136,25.7737,18635.0
2015-08-04 09:45:00,30.02,30.06,30.0,30.05,74025.0,25.7737,25.8081,25.7566,25.7995,74025.0
2015-08-04 09:50:00,30.06,30.07,30.04,30.05,24140.0,25.8081,25.8167,25.7909,25.7995,24140.0
2015-08-04 09:55:00,30.03,30.04,30.02,30.02,9770.0,25.7823,25.7909,25.7737,25.7737,9770.0
2015-08-04 10:00:00,30.03,30.03,30.01,30.02,7580.0,25.7823,25.7823,25.7652,25.7737,7580.0
2015-08-04 10:05:00,30.02,30.06,30.01,30.05,48650.0,25.7737,25.8081,25.7652,25.7995,48650.0
2015-08-04 10:10:00,30.05,30.08,30.02,30.07,79870.0,25.7995,25.8252,25.7737,25.8167,79870.0
2015-08-04 10:15:00,30.06,30.06,30.02,30.04,15985.0,25.8081,25.8081,25.7737,25.7909,15985.0
2015-08-04 10:20:00,30.04,30.05,30.03,30.04,31145.0,25.7909,25.7995,25.7823,25.7909,31145.0
2015-08-04 10:25:00,30.04,30.07,30.04,30.06,63080.0,25.7909,25.8167,25.7909,25.8081,63080.0
2015-08-04 10:30:00,30.06,30.06,30.05,30.06,25765.0,25.8081,25.8081,25.7995,25.8081,25765.0
2015-08-04 10:35:00,30.07,30.07,30.05,30.05,36560.0,25.8167,25.8167,25.7995,25.7995,36560.0
2015-08-04 10:40:00,30.06,30.06,30.04,30.06,36100.0,25.8081,25.8081,25.7909,25.8081,36100.0
2015-08-04 10:45:00,30.05,30.09,30.05,30.06,39090.0,25.7995,25.8338,25.7995,25.8081,39090.0
2015-08-04 10:50:00,30.07,30.07,30.04,30.05,36365.0,25.8167,25.8167,25.7909,25.7995,36365.0
2015-08-04 10:55:00,30.05,30.05,30.01,30.02,66710.0,25.7995,25.7995,25.7652,25.7737,66710.0
2015-08-04 11:00:00,30.03,30.06,30.03,30.04,29105.0,25.7823,25.8081,25.7823,25.7909,29105.0
2015-08-04 11:05:00,30.04,30.05,30.03,30.03,17325.0,25.7909,25.7995,25.7823,25.7823,17325.0
2015-08-04 11:10:00,30.03,30.05,30.03,30.04,37370.0,25.7823,25.7995,25.7823,25.7909,37370.0
2015-08-04 11:15:00,30.05,30.05,30.03,30.04,25970.0,25.7995,25.7995,25.7823,25.7909,25970.0
2015-08-04 11:20:00,30.03,30.04,30.03,30.03,19140.0,25.7823,25.7909,25.7823,25.7823,19140.0
2015-08-04 11:25:00,30.03,30.03,30.01,30.03,29110.0,25.7823,25.7823,25.7652,25.7823,29110.0
2015-08-04 11:30:00,30.02,30.03,30.01,30.02,31780.0,25.7737,25.7823,25.7652,25.7737,31780.0
2015-08-04 11:35:00,30.02,30.03,30.02,30.02,20175.0,25.7737,25.7823,25.7737,25.7737,20175.0
2015-08-04 11:40:00,30.02,30.03,30.02,30.02,36075.0,25.7737,25.7823,25.7737,25.7737,36075.0
2015-08-04 11:45:00,30.02,30.02,30.0,30.0,25240.0,25.7737,25.7737,25.7566,25.7566,25240.0
2015-08-04 11:50:00,30.01,30.01,29.99,30.0,17840.0,25.7652,25.7652,25.748,25.7566,17840.0
2015-08-04 11:55:00,30.0,30.01,30.0,30.0,13540.0,25.7566,25.7652,25.7566,25.7566,13540.0
2015-08-04 12:00:00,30.0,30.02,30.0,30.02,29565.0,25.7566,25.7737,25.7566,25.7737,29565.0
2015-08-04 12:05:00,30.02,30.03,30.02,30.03,38565.0,25.7737,25.7823,25.7737,25.7823,38565.0
2015-08-04 12:10:00,30.03,30.04,30.03,30.03,20040.0,25.7823,25.7909,25.7823,25.7823,20040.0
2015-08-04 12:15:00,30.03,30.03,30.01,30.02,27685.0,25.7823,25.7823,25.7652,25.7737,27685.0
2015-08-04 12:20:00,30.02,30.02,30.0,30.0,26800.0,25.7737,25.7737,25.7566,25.7566,26800.0
2015-08-04 12:25:00,30.0,30.01,29.98,29.99,27900.0,25.7566,25.7652,25.7394,25.748,27900.0
2015-08-04 12:30:00,29.98,30.0,29.98,30.0,29180.0,25.7394,25.7566,25.7394,25.7566,29180.0
2015-08-04 12:35:00,29.99,30.0,29.99,29.99,6480.0,25.748,25.7566,25.748,25.748,6480.0
2015-08-04 12:40:00,29.99,29.99,29.95,29.95,8715.0,25.748,25.748,25.7136,25.7136,8715.0
2015-08-04 12:45:00,29.94,29.96,29.94,29.95,14565.0,25.7051,25.7222,25.7051,25.7136,14565.0
2015-08-04 12:50:00,29.95,29.95,29.94,29.94,29000.0,25.7136,25.7136,25.7051,25.7051,29000.0
2015-08-04 12:55:00,29.93,29.93,29.92,29.93,16905.0,25.6965,25.6965,25.6879,25.6965,16905.0
2015-08-04 13:00:00,29.92,29.92,29.91,29.91,23085.0,25.6879,25.6879,25.6793,25.6793,23085.0
2015-08-04 13:05:00,29.92,29.92,29.91,29.92,14895.0,25.6879,25.6879,25.6793,25.6879,14895.0
2015-08-04 13:10:00,29.92,29.92,29.91,29.91,23020.0,25.6879,25.6879,25.6793,25.6793,23020.0
2015-08-04 13:15:00,29.92,29.94,29.92,29.93,86420.0,25.6879,25.7051,25.6879,25.6965,86420.0
2015-08-04 13:20:00,29.94,29.95,29.93,29.93,19150.0,25.7051,25.7136,25.6965,25.6965,19150.0
2015-08-04 13:25:00,29.93,29.94,29.93,29.93,6250.0,25.6965,25.7051,25.6965,25.6965,6250.0
2015-08-04 13:30:00,29.94,29.97,29.94,29.96,22745.0,25.7051,25.7308,25.7051,25.7222,22745.0
2015-08-04 13:35:00,29.95,29.96,29.94,29.94,7040.0,25.7136,25.7222,25.7051,25.7051,7040.0
2015-08-04 13:40:00,29.94,29.94,29.92,29.92,21635.0,25.7051,25.7051,25.6879,25.6879,21635.0
2015-08-04 13:45:00,29.93,29.93,29.88,29.88,37010.0,25.6965,25.6965,25.6535,25.6535,37010.0
2015-08-04 13:50:00,29.89,29.89,29.87,29.87,12170.0,25.6621,25.6621,25.645,25.645,12170.0
2015-08-04 13:55:00,29.88,29.88,29.87,29.88,31290.0,25.6535,25.6535,25.645,25.6535,31290.0
2015-08-04 14:00:00,29.87,29.88,29.87,29.87,24730.0,25.645,25.6535,25.645,25.645,24730.0
2015-08-04 14:05:00,29.87,29.87,29.84,29.84,36435.0,25.645,25.645,25.6192,25.6192,36435.0
2015-08-04 14:10:00,29.84,29.84,29.82,29.84,28955.0,25.6192,25.6192,25.602,25.6192,28955.0
2015-08-04 14:15:00,29.83,29.84,29.83,29.84,29135.0,25.6106,25.6192,25.6106,25.6192,29135.0
2015-08-04 14:20:00,29.84,29.85,29.83,29.83,40680.0,25.6192,25.6278,25.6106,25.6106,40680.0
2015-08-04 14:25:00,29.84,29.85,29.83,29.85,44660.0,25.6192,25.6278,25.6106,25.6278,44660.0
2015-08-04 14:30:00,29.86,29.86,29.85,29.86,13665.0,25.6364,25.6364,25.6278,25.6364,13665.0
2015-08-04 14:35:00,29.86,29.89,29.86,29.89,415360.0,25.6364,25.6621,25.6364,25.6621,415360.0
2015-08-04 14:40:00,29.89,29.9,29.88,29.9,77005.0,25.6621,25.6707,25.6535,25.6707,77005.0
2015-08-04 14:45:00,29.9,29.91,29.89,29.91,91445.0,25.6707,25.6793,25.6621,25.6793,91445.0
2015-08-04 14:50:00,29.91,29.91,29.9,29.91,13670.0,25.6793,25.6793,25.6707,25.6793,13670.0
2015-08-04 14:55:00,29.9,29.91,29.89,29.9,43560.0,25.6707,25.6793,25.6621,25.6707,43560.0
2015-08-04 15:00:00,29.9,29.91,29.89,29.89,53840.0,25.6707,25.6793,25.6621,25.6621,53840.0
2015-08-04 15:05:00,29.89,29.91,29.89,29.9,31080.0,25.6621,25.6793,25.6621,25.6707,31080.0
2015-08-04 15:10:00,29.9,29.9,29.89,29.89,27570.0,25.6707,25.6707,25.6621,25.6621,27570.0
2015-08-04 15:15:00,29.9,29.9,29.88,29.89,24775.0,25.6707,25.6707,25.6535,25.6621,24775.0
2015-08-04 15:20:00,29.89,29.9,29.88,29.9,26975.0,25.6621,25.6707,25.6535,25.6707,26975.0
2015-08-04 15:25:00,29.9,29.9,29.88,29.89,90030.0,25.6707,25.6707,25.6535,25.6621,90030.0
2015-08-04 15:30:00,29.89,29.91,29.88,29.91,65065.0,25.6621,25.6793,25.6535,25.6793,65065.0
2015-08-04 15:35:00,29.91,29.91,29.88,29.88,55590.0,25.6793,25.6793,25.6535,25.6535,55590.0
2015-08-04 15:40:00,29.88,29.89,29.87,29.88,53910.0,25.6535,25.6621,25.645,25.6535,53910.0
2015-08-04 15:45:00,29.88,29.88,29.87,29.87,48585.0,25.6535,25.6535,25.645,25.645,48585.0
2015-08-04 15:50:00,29.87,29.87,29.86,29.86,26945.0,25.645,25.645,25.6364,25.6364,26945.0
2015-08-04 15:55:00,29.86,29.9,29.85,29.89,150770.0,25.6364,25.6707,25.6278,25.6621,150770.0
2015-08-05 09:30:00,30.03,30.09,30.02,30.07,125355.0,25.7823,25.8338,25.7737,25.8167,125355.0
2015-08-05 09:35:00,30.09,30.14,30.08,30.12,29575.0,25.8338,25.8768,25.8252,25.8596,29575.0
2015-08-05 09:40:00,30.13,30.15,30.13,30.14,50905.0,25.8682,25.8853,25.8682,25.8768,50905.0
2015-08-05 09:45:00,30.15,30.18,30.14,30.18,67485.0,25.8853,25.9111,25.8768,25.9111,67485.0
2015-08-05 09:50:00,30.19,30.19,30.16,30.18,41115.0,25.9197,25.9197,25.8939,25.9111,41115.0
2015-08-05 09:55:00,30.18,30.18,30.14,30.16,39845.0,25.9111,25.9111,25.8768,25.8939,39845.0
2015-08-05 10:00:00,30.17,30.18,30.13,30.16,69025.0,25.9025,25.9111,25.8682,25.8939,69025.0
2015-08-05 10:05:00,30.17,30.18,30.17,30.17,29555.0,25.9025,25.9111,25.9025,25.9025,29555.0
2015-08-05 10:10:00,30.18,30.22,30.18,30.2,158170.0,25.9111,25.9454,25.9111,25.9283,158170.0
2015-08-05 10:15:00,30.2,30.21,30.19,30.21,6665.0,25.9283,25.9369,25.9197,25.9369,6665.0
2015-08-05 10:20:00,30.21,30.23,30.21,30.22,68985.0,25.9369,25.954,25.9369,25.9454,68985.0
2015-08-05 10:25:00,30.22,30.23,30.22,30.23,10505.0,25.9454,25.954,25.9454,25.954,10505.0
2015-08-05 10:30:00,30.23,30.25,30.23,30.24,19220.0,25.954,25.9712,25.954,25.9626,19220.0
2015-08-05 10:35:00,30.25,30.26,30.22,30.23,97855.0,25.9712,25.9798,25.9454,25.954,97855.0
2015-08-05 10:40:00,30.23,30.24,30.22,30.22,11865.0,25.954,25.9626,25.9454,25.9454,11865.0
2015-08-05 10:45:00,30.21,30.22,30.21,30.21,13550.0,25.9369,25.9454,25.9369,25.9369,13550.0
2015-08-05 10:50:00,30.21,30.22,30.2,30.22,44385.0,25.9369,25.9454,25.9283,25.9454,44385.0
2015-08-05 10:55:00,30.21,30.22,30.19,30.2,43445.0,25.9369,25.9454,25.9197,25.9283,43445.0
2015-08-05 11:00:00,30.2,30.21,30.18,30.19,48150.0,25.9283,25.9369,25.9111,25.9197,48150.0
2015-08-05 11:05:00,30.19,30.2,30.18,30.18,23200.0,25.9197,25.9283,25.9111,25.9111,23200.0
2015-08-05 11:10:00,30.18,30.18,30.17,30.17,20690.0,25.9111,25.9111,25.9025,25.9025,20690.0
2015-08-05 11:15:00,30.18,30.19,30.18,30.18,21525.0,25.9111,25.9197,25.9111,25.9111,21525.0
2015-08-05 11:20:00,30.18,30.2,30.18,30.2,43225.0,25.9111,25.9283,25.9111,25.9283,43225.0
2015-08-05 11:25:00,30.2,30.2,30.18,30.19,51135.0,25.9283,25.9283,25.9111,25.9197,51135.0
2015-08-05 11:30:00,30.19,30.19,30.18,30.18,46825.0,25.9197,25.9197,25.9111,25.9111,46825.0
2015-08-05 11:35:00,30.17,30.18,30.16,30.16,26445.0,25.9025,25.9111,25.8939,25.8939,26445.0
2015-08-05 11:40:00,30.15,30.16,30.15,30.16,5535.0,25.8853,25.8939,25.8853,25.8939,5535.0
2015-08-05 11:45:00,30.15,30.16,30.15,30.15,3120.0,25.8853,25.8939,25.8853,25.8853,3120.0
2015-08-05 11:50:00,30.15,30.15,30.12,30.12,13880.0,25.8853,25.8853,25.8596,25.8596,13880.0
2015-08-05 11:55:00,30.11,30.11,30.08,30.08,54700.0,25.851,25.851,25.8252,25.8252,54700.0
2015-08-05 12:00:00,30.09,30.1,30.08,30.1,69985.0,25.8338,25.8424,25.8252,25.8424,69985.0
2015-08-05 12:05:00,30.11,30.12,30.11,30.11,55500.0,25.851,25.8596,25.851,25.851,55500.0
2015-08-05 12:10:00,30.1,30.11,30.09,30.09,22175.0,25.8424,25.851,25.8338,25.8338,22175.0
2015-08-05 12:15:00,30.07,30.08,30.04,30.04,29795.0,25.8167,25.8252,25.7909,25.7909,29795.0
2015-08-05 12:20:00,30.03,30.05,30.02,30.02,28080.0,25.7823,25.7995,25.7737,25.7737,28080.0
2015-08-05 12:25:00,30.0,30.02,30.0,30.01,9390.0,25.7566,25.7737,25.7566,25.7652,9390.0
2015-08-05 12:30:00,30.0,30.0,29.98,29.98,55520.0,25.7566,25.7566,25.7394,25.7394,55520.0
2015-08-05 12:35:00,29.99,30.01,29.99,30.01,46580.0,25.748,25.7652,25.748,25.7652,46580.0
2015-08-05 12:40:00,30.0,30.0,29.97,29.99,52010.0,25.7566,25.7566,25.7308,25.748,52010.0
2015-08-05 12:45:00,29.99,30.02,29.99,30.01,19605.0,25.748,25.7737,25.748,25.7652,19605.0
2015-08-05 12:50:00,30.01,30.02,29.99,29.99,7995.0,25.7652,25.7737,25.748,25.748,7995.0
2015-08-05 12:55:00,30.0,30.04,30.0,30.04,32910.0,25.7566,25.7909,25.7566,25.7909,32910.0
2015-08-05 13:00:00,30.04,30.04,30.02,30.02,7990.0,25.7909,25.7909,25.7737,25.7737,7990.0
2015-08-05 13:05:00,30.01,30.01,30.0,30.0,10980.0,25.7652,25.7652,25.7566,25.7566,10980.0
2015-08-05 13:10:00,30.0,30.0,29.97,29.99,40595.0,25.7566,25.7566,25.7308,25.748,40595.0
2015-08-05 13:15:00,29.99,29.99,29.96,29.98,35695.0,25.748,25.748,25.7222,25.7394,35695.0
2015-08-05 13:20:00,29.97,29.99,29.96,29.98,31880.0,25.7308,25.748,25.7222,25.7394,31880.0
2015-08-05 13:25:00,29.98,29.99,29.98,29.99,23015.0,25.7394,25.748,25.7394,25.748,23015.0
2015-08-05 13:30:00,30.0,30.0,29.98,29.98,22580.0,25.7566,25.7566,25.7394,25.7394,22580.0
2015-08-05 13:35:00,29.98,30.0,29.98,30.0,18595.0,25.7394,25.7566,25.7394,25.7566,18595.0
2015-08-05 13:40:00,30.0,30.02,30.0,30.02,46720.0,25.7566,25.7737,25.7566,25.7737,46720.0
2015-08-05 13:45:00,30.03,30.03,30.02,30.03,11615.0,25.7823,25.7823,25.7737,25.7823,11615.0
2015-08-05 13:50:00,30.02,30.03,30.0,30.0,5855.0,25.7737,25.7823,25.7566,25.7566,5855.0
2015-08-05 13:55:00,30.0,30.02,30.0,30.02,11490.0,25.7566,25.7737,25.7566,25.7737,11490.0
2015-08-05 14:00:00,30.01,30.04,30.01,30.04,9035.0,25.7652,25.7909,25.7652,25.7909,9035.0
2015-08-05 14:05:00,30.04,30.05,30.04,30.04,26030.0,25.7909,25.7995,25.7909,25.7909,26030.0
2015-08-05 14:10:00,30.04,30.04,30.02,30.04,7405.0,25.7909,25.7909,25.7737,25.7909,7405.0
2015-08-05 14:15:00,30.04,30.05,30.04,30.05,17530.0,25.7909,25.7995,25.7909,25.7995,17530.0
2015-08-05 14:20:00,30.05,30.06,30.05,30.05,17365.0,25.7995,25.8081,25.7995,25.7995,17365.0
2015-08-05 14:25:00,30.06,30.07,30.05,30.07,24410.0,25.8081,25.8167,25.7995,25.8167,24410.0
2015-08-05 14:30:00,30.07,30.07,30.06,30.07,16435.0,25.8167,25.8167,25.8081,25.8167,16435.0
2015-08-05 14:35:00,30.08,30.08,30.07,30.07,15210.0,25.8252,25.8252,25.8167,25.8167,15210.0
2015-08-05 14:40:00,30.06,30.06,30.04,30.05,50865.0,25.8081,25.8081,25.7909,25.7995,50865.0
2015-08-05 14:45:00,30.05,30.07,30.05,30.07,47150.0,25.7995,25.8167,25.7995,25.8167,47150.0
2015-08-05 14:50:00,30.06,30.07,30.05,30.05,19620.0,25.8081,25.8167,25.7995,25.7995,19620.0
2015-08-05 14:55:00,30.04,30.04,30.03,30.03,32350.0,25.7909,25.7909,25.7823,25.7823,32350.0
2015-08-05 15:00:00,30.04,30.05,30.03,30.04,25465.0,25.7909,25.7995,25.7823,25.7909,25465.0
2015-08-05 15:05:00,30.05,30.06,30.05,30.06,17570.0,25.7995,25.8081,25.7995,25.8081,17570.0
2015-08-05 15:10:00,30.06,30.09,30.06,30.07,20540.0,25.8081,25.8338,25.8081,25.8167,20540.0
2015-08-05 15:15:00,30.07,30.07,30.05,30.05,23790.0,25.8167,25.8167,25.7995,25.7995,23790.0
2015-08-05 15:20:00,30.04,30.06,30.04,30.06,28950.0,25.7909,25.8081,25.7909,25.8081,28950.0
2015-08-05 15:25:00,30.06,30.06,30.04,30.04,13195.0,25.8081,25.8081,25.7909,25.7909,13195.0
2015-08-05 15:30:00,30.04,30.04,30.03,30.04,62500.0,25.7909,25.7909,25.7823,25.7909,62500.0
2015-08-05 15:35:00,30.04,30.05,30.03,30.03,44640.0,25.7909,25.7995,25.7823,25.7823,44640.0
2015-08-05 15:40:00,30.03,30.05,30.03,30.03,40275.0,25.7823,25.7995,25.7823,25.7823,40275.0
2015-08-05 15:45:00,30.03,30.04,30.02,30.03,23340.0,25.7823,25.7909,25.7737,25.7823,23340.0
2015-08-05 15:50:00,30.03,30.04,30.02,30.03,134630.0,25.7823,25.7909,25.7737,25.7823,134630.0
2015-08-05 15:55:00,30.03,30.05,30.03,30.05,539500.0,25.7823,25.7995,25.7823,25.7995,539500.0
2015-08-06 09:30:00,30.08,30.11,30.04,30.04,116590.0,25.8252,25.851,25.7909,25.7909,116590.0
2015-08-06 09:35:00,30.03,30.03,29.96,29.97,46760.0,25.7823,25.7823,25.7222,25.7308,46760.0
2015-08-06 09:40:00,29.99,30.0,29.96,29.96,17060.0,25.748,25.7566,25.7222,25.7222,17060.0
2015-08-06 09:45:00,29.97,29.99,29.96,29.98,7320.0,25.7308,25.748,25.7222,25.7394,7320.0
2015-08-06 09:50:00,29.98,29.98,29.93,29.93,16865.0,25.7394,25.7394,25.6965,25.6965,16865.0
2015-08-06 09:55:00,29.92,29.93,29.92,29.93,28235.0,25.6879,25.6965,25.6879,25.6965,28235.0
2015-08-06 10:00:00,29.9,29.9,29.88,29.89,32670.0,25.6707,25.6707,25.6535,25.6621,32670.0
2015-08-06 10:05:00,29.9,29.9,29.89,29.9,7315.0,25.6707,25.6707,25.6621,25.6707,7315.0
2015-08-06 10:10:00,29.89,29.93,29.89,29.92,28020.0,25.6621,25.6965,25.6621,25.6879,28020.0
2015-08-06 10:15:00,29.92,29.93,29.9,29.9,24735.0,25.6879,25.6965,25.6707,25.6707,24735.0
2015-08-06 10:20:00,29.9,29.9,29.84,29.86,41340.0,25.6707,25.6707,25.6192,25.6364,41340.0
2015-08-06 10:25:00,29.86,29.87,29.85,29.86,23080.0,25.6364,25.645,25.6278,25.6364,23080.0
2015-08-06 10:30:00,29.86,29.88,29.84,29.88,35475.0,25.6364,25.6535,25.6192,25.6535,35475.0
2015-08-06 10:35:00,29.88,29.91,29.87,29.91,9275.0,25.6535,25.6793,25.645,25.6793,9275.0
2015-08-06 10:40:00,29.91,29.93,29.91,29.93,21725.0,25.6793,25.6965,25.6793,25.6965,21725.0
2015-08-06 10:45:00,29.92,29.95,29.91,29.94,26885.0,25.6879,25.7136,25.6793,25.7051,26885.0
2015-08-06 10:50:00,29.94,29.94,29.92,29.93,4750.0,25.7051,25.7051,25.6879,25.6965,4750.0
2015-08-06 10:55:00,29.92,29.92,29.9,29.91,6310.0,25.6879,25.6879,25.6707,25.6793,6310.0
2015-08-06 11:00:00,29.9,29.9,29.88,29.88,17090.0,25.6707,25.6707,25.6535,25.6535,17090.0
2015-08-06 11:05:00,29.88,29.88,29.86,29.86,16525.0,25.6535,25.6535,25.6364,25.6364,16525.0
2015-08-06 11:10:00,29.84,29.85,29.82,29.82,23990.0,25.6192,25.6278,25.602,25.602,23990.0
2015-08-06 11:15:00,29.81,29.84,29.81,29.83,28040.0,25.5934,25.6192,25.5934,25.6106,28040.0
2015-08-06 11:20:00,29.83,29.84,29.82,29.83,23685.0,25.6106,25.6192,25.602,25.6106,23685.0
2015-08-06 11:25:00,29.82,29.82,29.78,29.79,36545.0,25.602,25.602,25.5677,25.5763,36545.0
2015-08-06 11:30:00,29.77,29.78,29.75,29.75,40670.0,25.5591,25.5677,25.5419,25.5419,40670.0
2015-08-06 11:35:00,29.74,29.76,29.74,29.74,47335.0,25.5333,25.5505,25.5333,25.5333,47335.0
2015-08-06 11:40:00,29.73,29.75,29.72,29.74,47050.0,25.5248,25.5419,25.5162,25.5333,47050.0
2015-08-06 11:45:00,29.74,29.75,29.72,29.74,12860.0,25.5333,25.5419,25.5162,25.5333,12860.0
2015-08-06 11:50:00,29.72,29.73,29.72,29.73,20015.0,25.5162,25.5248,25.5162,25.5248,20015.0
2015-08-06 11:55:00,29.71,29.71,29.66,29.66,56485.0,25.5076,25.5076,25.4647,25.4647,56485.0
2015-08-06 12:00:00,29.65,29.67,29.65,29.66,15295.0,25.4561,25.4732,25.4561,25.4647,15295.0
2015-08-06 12:05:00,29.67,29.69,29.66,29.67,13050.0,25.4732,25.4904,25.4647,25.4732,13050.0
2015-08-06 12:10:00,29.67,29.67,29.66,29.67,18060.0,25.4732,25.4732,25.4647,25.4732,18060.0
2015-08-06 12:15:00,29.68,29.68,29.63,29.64,33405.0,25.4818,25.4818,25.4389,25.4475,33405.0
2015-08-06 12:20:00,29.64,29.64,29.62,29.63,42365.0,25.4475,25.4475,25.4303,25.4389,42365.0
2015-08-06 12:25:00,29.65,29.67,29.65,29.67,23400.0,25.4561,25.4732,25.4561,25.4732,23400.0
2015-08-06 12:30:00,29.67,29.67,29.64,29.64,20175.0,25.4732,25.4732,25.4475,25.4475,20175.0
2015-08-06 12:35:00,29.64,29.64,29.61,29.61,13185.0,25.4475,25.4475,25.4217,25.4217,13185.0
2015-08-06 12:40:00,29.62,29.63,29.59,29.61,78890.0,25.4303,25.4389,25.4046,25.4217,78890.0
2015-08-06 12:45:00,29.61,29.63,29.59,29.62,121015.0,25.4217,25.4389,25.4046,25.4303,121015.0
2015-08-06 12:50:00,29.62,29.63,29.62,29.62,47500.0,25.4303,25.4389,25.4303,25.4303,47500.0
2015-08-06 12:55:00,29.62,29.62,29.6,29.62,26750.0,25.4303,25.4303,25.4131,25.4303,26750.0
2015-08-06 13:00:00,29.61,29.63,29.6,29.62,28085.0,25.4217,25.4389,25.4131,25.4303,28085.0
2015-08-06 13:05:00,29.62,29.64,29.62,29.63,19050.0,25.4303,25.4475,25.4303,25.4389,19050.0
2015-08-06 13:10:00,29.64,29.67,29.63,29.66,44095.0,25.4475,25.4732,25.4389,25.4647,44095.0
2015-08-06 13:15:00,29.67,29.67,29.64,29.65,64065.0,25.4732,25.4732,25.4475,25.4561,64065.0
2015-08-06 13:20:00,29.66,29.69,29.65,29.69,135670.0,25.4647,25.4904,25.4561,25.4904,135670.0
2015-08-06 13:25:00,29.7,29.72,29.69,29.7,27010.0,25.499,25.5162,25.4904,25.499,27010.0
2015-08-06 13:30:00,29.71,29.71,29.7,29.7,7340.0,25.5076,25.5076,25.499,25.499,7340.0
2015-08-06 13:35:00,29.7,29.72,29.68,29.68,63135.0,25.499,25.5162,25.4818,25.4818,63135.0
2015-08-06 13:40:00,29.69,29.71,29.68,29.71,41080.0,25.4904,25.5076,25.4818,25.5076,41080.0
2015-08-06 13:45:00,29.71,29.72,29.71,29.72,20995.0,25.5076,25.5162,25.5076,25.5162,20995.0
2015-08-06 13:50:00,29.72,29.72,29.71,29.71,9045.0,25.5162,25.5162,25.5076,25.5076,9045.0
2015-08-06 13:55:00,29.71,29.71,29.7,29.7,7145.0,25.5076,25.5076,25.499,25.499,7145.0
2015-08-06 14:00:00,29.7,29.7,29.68,29.68,158830.0,25.499,25.499,25.4818,25.4818,158830.0
2015-08-06 14:05:00,29.68,29.69,29.68,29.69,24710.0,25.4818,25.4904,25.4818,25.4904,24710.0
2015-08-06 14:10:00,29.7,29.71,29.69,29.7,82605.0,25.499,25.5076,25.4904,25.499,82605.0
2015-08-06 14:15:00,29.7,29.71,29.68,29.71,194545.0,25.499,25.5076,25.4818,25.5076,194545.0
2015-08-06 14:20:00,29.71,29.74,29.71,29.74,124365.0,25.5076,25.5333,25.5076,25.5333,124365.0
2015-08-06 14:25:00,29.74,29.78,29.73,29.78,49255.0,25.5333,25.5677,25.5248,25.5677,49255.0
2015-08-06 14:30:00,29.78,29.79,29.75,29.76,56905.0,25.5677,25.5763,25.5419,25.5505,56905.0
2015-08-06 14:35:00,29.76,29.77,29.75,29.76,108525.0,25.5505,25.5591,25.5419,25.5505,108525.0
2015-08-06 14:40:00,29.77,29.78,29.77,29.77,42675.0,25.5591,25.5677,25.5591,25.5591,42675.0
2015-08-06 14:45:00,29.77,29.78,29.77,29.78,102600.0,25.5591,25.5677,25.5591,25.5677,102600.0
2015-08-06 14:50:00,29.77,29.78,29.76,29.76,272100.0,25.5591,25.5677,25.5505,25.5505,272100.0
2015-08-06 14:55:00,29.76,29.76,29.75,29.75,103005.0,25.5505,25.5505,25.5419,25.5419,103005.0
2015-08-06 15:00:00,29.75,29.76,29.75,29.75,116445.0,25.5419,25.5505,25.5419,25.5419,116445.0
2015-08-06 15:05:00,29.75,29.76,29.75,29.75,17245.0,25.5419,25.5505,25.5419,25.5419,17245.0
2015-08-06 15:10:00,29.75,29.76,29.75,29.76,15250.0,25.5419,25.5505,25.5419,25.5505,15250.0
2015-08-06 15:15:00,29.76,29.78,29.75,29.77,37010.0,25.5505,25.5677,25.5419,25.5591,37010.0
2015-08-06 15:20:00,29.77,29.78,29.75,29.75,52355.0,25.5591,25.5677,25.5419,25.5419,52355.0
2015-08-06 15:25:00,29.75,29.75,29.73,29.74,48230.0,25.5419,25.5419,25.5248,25.5333,48230.0
2015-08-06 15:30:00,29.73,29.74,29.72,29.74,243835.0,25.5248,25.5333,25.5162,25.5333,243835.0
2015-08-06 15:35:00,29.73,29.74,29.72,29.74,52160.0,25.5248,25.5333,25.5162,25.5333,52160.0
2015-08-06 15:40:00,29.75,29.77,29.74,29.75,93460.0,25.5419,25.5591,25.5333,25.5419,93460.0
2015-08-06 15:45:00,29.76,29.78,29.76,29.77,63840.0,25.5505,25.5677,25.5505,25.5591,63840.0
2015-08-06 15:50:00,29.77,29.78,29.76,29.77,166520.0,25.5591,25.5677,25.5505,25.5591,166520.0
2015-08-06 15:55:00,29.78,29.78,29.76,29.77,154760.0,25.5677,25.5677,25.5505,25.5591,154760.0
2015-08-07 09:30:00,29.71,29.73,29.67,29.71,126765.0,25.5076,25.5248,25.4732,25.5076,126765.0
2015-08-07 09:35:00,29.69,29.7,29.66,29.68,33180.0,25.4904,25.499,25.4647,25.4818,33180.0
2015-08-07 09:40:00,29.69,29.76,29.69,29.75,17800.0,25.4904,25.5505,25.4904,25.5419,17800.0
2015-08-07 09:45:00,29.74,29.74,29.71,29.73,35025.0,25.5333,25.5333,25.5076,25.5248,35025.0
2015-08-07 09:50:00,29.72,29.78,29.7,29.76,54195.0,25.5162,25.5677,25.499,25.5505,54195.0
2015-08-07 09:55:00,29.76,29.77,29.75,29.76,19200.0,25.5505,25.5591,25.5419,25.5505,19200.0
2015-08-07 10:00:00,29.75,29.75,29.71,29.71,25395.0,25.5419,25.5419,25.5076,25.5076,25395.0
2015-08-07 10:05:00,29.71,29.75,29.7,29.74,33730.0,25.5076,25.5419,25.499,25.5333,33730.0
2015-08-07 10:10:00,29.74,29.77,29.73,29.76,32590.0,25.5333,25.5591,25.5248,25.5505,32590.0
2015-08-07 10:15:00,29.76,29.77,29.75,29.75,6245.0,25.5505,25.5591,25.5419,25.5419,6245.0
2015-08-07 10:20:00,29.74,29.75,29.7,29.7,46775.0,25.5333,25.5419,25.499,25.499,46775.0
2015-08-07 10:25:00,29.69,29.7,29.66,29.68,38665.0,25.4904,25.499,25.4647,25.4818,38665.0
2015-08-07 10:30:00,29.68,29.7,29.67,29.69,57645.0,25.4818,25.499,25.4732,25.4904,57645.0
2015-08-07 10:35:00,29.7,29.73,29.7,29.73,30590.0,25.499,25.5248,25.499,25.5248,30590.0
2015-08-07 10:40:00,29.72,29.75,29.72,29.73,39820.0,25.5162,25.5419,25.5162,25.5248,39820.0
2015-08-07 10:45:00,29.72,29.75,29.71,29.74,48690.0,25.5162,25.5419,25.5076,25.5333,48690.0
2015-08-07 10:50:00,29.75,29.75,29.71,29.71,55645.0,25.5419,25.5419,25.5076,25.5076,55645.0
2015-08-07 10:55:00,29.7,29.73,29.7,29.71,18445.0,25.499,25.5248,25.499,25.5076,18445.0
2015-08-07 11:00:00,29.72,29.74,29.7,29.7,26470.0,25.5162,25.5333,25.499,25.499,26470.0
2015-08-07 11:05:00,29.7,29.72,29.69,29.7,27140.0,25.499,25.5162,25.4904,25.499,27140.0
2015-08-07 11:10:00,29.69,29.7,29.66,29.67,97550.0,25.4904,25.499,25.4647,25.4732,97550.0
2015-08-07 11:15:00,29.66,29.67,29.62,29.62,51050.0,25.4647,25.4732,25.4303,25.4303,51050.0
2015-08-07 11:20:00,29.62,29.64,29.62,29.63,61870.0,25.4303,25.4475,25.4303,25.4389,61870.0
2015-08-07 11:25:00,29.63,29.65,29.62,29.64,39840.0,25.4389,25.4561,25.4303,25.4475,39840.0
2015-08-07 11:30:00,29.63,29.64,29.62,29.62,10030.0,25.4389,25.4475,25.4303,25.4303,10030.0
2015-08-07 11:35:00,29.62,29.63,29.61,29.61,23500.0,25.4303,25.4389,25.4217,25.4217,23500.0
2015-08-07 11:40:00,29.61,29.64,29.61,29.64,20415.0,25.4217,25.4475,25.4217,25.4475,20415.0
2015-08-07 11:45:00,29.63,29.65,29.62,29.62,42250.0,25.4389,25.4561,25.4303,25.4303,42250.0
2015-08-07 11:50:00,29.63,29.65,29.63,29.63,21630.0,25.4389,25.4561,25.4389,25.4389,21630.0
2015-08-07 11:55:00,29.61,29.65,29.61,29.64,28330.0,25.4217,25.4561,25.4217,25.4475,28330.0
2015-08-07 12:00:00,29.66,29.67,29.65,29.66,23940.0,25.4647,25.4732,25.4561,25.4647,23940.0
2015-08-07 12:05:00,29.65,29.68,29.65,29.68,33030.0,25.4561,25.4818,25.4561,25.4818,33030.0
2015-08-07 12:10:00,29.68,29.68,29.67,29.68,23700.0,25.4818,25.4818,25.4732,25.4818,23700.0
2015-08-07 12:15:00,29.68,29.68,29.68,29.68,4050.0,25.4818,25.4818,25.4818,25.4818,4050.0
2015-08-07 12:20:00,29.68,29.68,29.65,29.66,33185.0,25.4818,25.4818,25.4561,25.4647,33185.0
2015-08-07 12:25:00,29.67,29.69,29.67,29.68,34930.0,25.4732,25.4904,25.4732,25.4818,34930.0
2015-08-07 12:30:00,29.66,29.66,29.64,29.64,17510.0,25.4647,25.4647,25.4475,25.4475,17510.0
2015-08-07 12:35:00,29.63,29.65,29.62,29.65,58190.0,25.4389,25.4561,25.4303,25.4561,58190.0
2015-08-07 12:40:00,29.64,29.66,29.64,29.66,8665.0,25.4475,25.4647,25.4475,25.4647,8665.0
2015-08-07 12:45:00,29.66,29.66,29.65,29.65,29875.0,25.4647,25.4647,25.4561,25.4561,29875.0
2015-08-07 12:50:00,29.65,29.67,29.65,29.66,10000.0,25.4561,25.4732,25.4561,25.4647,10000.0
2015-08-07 12:55:00,29.65,29.65,29.63,29.65,44035.0,25.4561,25.4561,25.4389,25.4561,44035.0
2015-08-07 13:00:00,29.65,29.65,29.63,29.63,27535.0,25.4561,25.4561,25.4389,25.4389,27535.0
2015-08-07 13:05:00,29.63,29.64,29.62,29.63,28575.0,25.4389,25.4475,25.4303,25.4389,28575.0
2015-08-07 13:10:00,29.63,29.63,29.59,29.6,84025.0,25.4389,25.4389,25.4046,25.4131,84025.0
2015-08-07 13:15:00,29.6,29.61,29.6,29.61,7760.0,25.4131,25.4217,25.4131,25.4217,7760.0
2015-08-07 13:20:00,29.61,29.63,29.61,29.63,28820.0,25.4217,25.4389,25.4217,25.4389,28820.0
2015-08-07 13:25:00,29.62,29.63,29.61,29.63,19140.0,25.4303,25.4389,25.4217,25.4389,19140.0
2015-08-07 13:30:00,29.64,29.65,29.63,29.65,63960.0,25.4475,25.4561,25.4389,25.4561,63960.0
2015-08-07 13:35:00,29.64,29.66,29.64,29.64,87680.0,25.4475,25.4647,25.4475,25.4475,87680.0
2015-08-07 13:40:00,29.65,29.65,29.64,29.64,70850.0,25.4561,25.4561,25.4475,25.4475,70850.0
2015-08-07 13:45:00,29.64,29.67,29.64,29.66,53030.0,25.4475,25.4732,25.4475,25.4647,53030.0
2015-08-07 13:50:00,29.65,29.65,29.63,29.63,17890.0,25.4561,25.4561,25.4389,25.4389,17890.0
2015-08-07 13:55:00,29.63,29.64,29.63,29.64,4530.0,25.4389,25.4475,25.4389,25.4475,4530.0
2015-08-07 14:00:00,29.63,29.63,29.62,29.62,34820.0,25.4389,25.4389,25.4303,25.4303,34820.0
2015-08-07 14:05:00,29.62,29.64,29.62,29.63,13175.0,25.4303,25.4475,25.4303,25.4389,13175.0
2015-08-07 14:10:00,29.63,29.64,29.62,29.63,25465.0,25.4389,25.4475,25.4303,25.4389,25465.0
2015-08-07 14:15:00,29.63,29.63,29.61,29.61,68285.0,25.4389,25.4389,25.4217,25.4217,68285.0
2015-08-07 14:20:00,29.6,29.61,29.6,29.61,69165.0,25.4131,25.4217,25.4131,25.4217,69165.0
2015-08-07 14:25:00,29.61,29.63,29.61,29.63,27060.0,25.4217,25.4389,25.4217,25.4389,27060.0
2015-08-07 14:30:00,29.63,29.65,29.63,29.64,58665.0,25.4389,25.4561,25.4389,25.4475,58665.0
2015-08-07 14:35:00,29.64,29.66,29.64,29.65,40925.0,25.4475,25.4647,25.4475,25.4561,40925.0
2015-08-07 14:40:00,29.65,29.65,29.64,29.64,18870.0,25.4561,25.4561,25.4475,25.4475,18870.0
2015-08-07 14:45:00,29.65,29.65,29.63,29.65,49780.0,25.4561,25.4561,25.4389,25.4561,49780.0
2015-08-07 14:50:00,29.66,29.69,29.66,29.68,25080.0,25.4647,25.4904,25.4647,25.4818,25080.0
2015-08-07 14:55:00,29.68,29.68,29.67,29.67,5550.0,25.4818,25.4818,25.4732,25.4732,5550.0
2015-08-07 15:00:00,29.68,29.68,29.68,29.68,99215.0,25.4818,25.4818,25.4818,25.4818,99215.0
2015-08-07 15:05:00,29.67,29.67,29.65,29.66,31625.0,25.4732,25.4732,25.4561,25.4647,31625.0
2015-08-07 15:10:00,29.66,29.66,29.63,29.65,55300.0,25.4647,25.4647,25.4389,25.4561,55300.0
2015-08-07 15:15:00,29.65,29.66,29.64,29.66,26995.0,25.4561,25.4647,25.4475,25.4647,26995.0
2015-08-07 15:20:00,29.66,29.69,29.66,29.69,56185.0,25.4647,25.4904,25.4647,25.4904,56185.0
2015-08-07 15:25:00,29.68,29.71,29.67,29.7,107820.0,25.4818,25.5076,25.4732,25.499,107820.0
2015-08-07 15:30:00,29.7,29.72,29.7,29.71,80165.0,25.499,25.5162,25.499,25.5076,80165.0
2015-08-07 15:35:00,29.7,29.7,29.68,29.7,74715.0,25.499,25.499,25.4818,25.499,74715.0
2015-08-07 15:40:00,29.7,29.71,29.68,29.69,47810.0,25.499,25.5076,25.4818,25.4904,47810.0
2015-08-07 15:45:00,29.69,29.71,29.68,29.7,51330.0,25.4904,25.5076,25.4818,25.499,51330.0
2015-08-07 15:50:00,29.69,29.71,29.69,29.7,71310.0,25.4904,25.5076,25.4904,25.499,71310.0
2015-08-07 15:55:00,29.71,29.73,29.7,29.73,169765.0,25.5076,25.5248,25.499,25.5248,169765.0
2015-08-10 09:30:00,29.89,29.95,29.89,29.95,130545.0,25.6621,25.7136,25.6621,25.7136,130545.0
2015-08-10 09:35:00,29.96,29.99,29.96,29.97,20200.0,25.7222,25.748,25.7222,25.7308,20200.0
2015-08-10 09:40:00,29.98,30.04,29.98,30.04,51500.0,25.7394,25.7909,25.7394,25.7909,51500.0
2015-08-10 09:45:00,30.04,30.07,30.04,30.06,67955.0,25.7909,25.8167,25.7909,25.8081,67955.0
2015-08-10 09:50:00,30.07,30.09,30.04,30.04,116325.0,25.8167,25.8338,25.7909,25.7909,116325.0
2015-08-10 09:55:00,30.07,30.07,30.03,30.03,35965.0,25.8167,25.8167,25.7823,25.7823,35965.0
2015-08-10 10:00:00,30.04,30.05,30.02,30.04,56020.0,25.7909,25.7995,25.7737,25.7909,56020.0
2015-08-10 10:05:00,30.03,30.06,30.03,30.05,11955.0,25.7823,25.8081,25.7823,25.7995,11955.0
2015-08-10 10:10:00,30.05,30.06,30.03,30.03,30010.0,25.7995,25.8081,25.7823,25.7823,30010.0
2015-08-10 10:15:00,30.05,30.06,30.04,30.04,4825.0,25.7995,25.8081,25.7909,25.7909,4825.0
2015-08-10 10:20:00,30.04,30.08,30.04,30.07,73360.0,25.7909,25.8252,25.7909,25.8167,73360.0
2015-08-10 10:25:00,30.07,30.08,30.06,30.06,11060.0,25.8167,25.8252,25.8081,25.8081,11060.0
2015-08-10 10:30:00,30.06,30.07,30.02,30.03,50410.0,25.8081,25.8167,25.7737,25.7823,50410.0
2015-08-10 10:35:00,30.02,30.02,29.99,29.99,21060.0,25.7737,25.7737,25.748,25.748,21060.0
2015-08-10 10:40:00,29.99,30.02,29.99,30.02,82335.0,25.748,25.7737,25.748,25.7737,82335.0
2015-08-10 10:45:00,30.03,30.05,30.03,30.05,53670.0,25.7823,25.7995,25.7823,25.7995,53670.0
2015-08-10 10:50:00,30.04,30.04,30.01,30.02,12790.0,25.7909,25.7909,25.7652,25.7737,12790.0
2015-08-10 10:55:00,30.02,30.04,30.01,30.04,11405.0,25.7737,25.7909,25.7652,25.7909,11405.0
2015-08-10 11:00:00,30.05,30.06,30.04,30.06,14395.0,25.7995,25.8081,25.7909,25.8081,14395.0
2015-08-10 11:05:00,30.06,30.08,30.06,30.06,17705.0,25.8081,25.8252,25.8081,25.8081,17705.0
2015-08-10 11:10:00,30.08,30.08,30.04,30.04,247955.0,25.8252,25.8252,25.7909,25.7909,247955.0
2015-08-10 11:15:00,30.05,30.07,30.05,30.06,9330.0,25.7995,25.8167,25.7995,25.8081,9330.0
2015-08-10 11:20:00,30.06,30.07,30.06,30.06,18050.0,25.8081,25.8167,25.8081,25.8081,18050.0
2015-08-10 11:25:00,30.07,30.07,30.04,30.04,32730.0,25.8167,25.8167,25.7909,25.7909,32730.0
2015-08-10 11:30:00,30.04,30.08,30.04,30.08,11555.0,25.7909,25.8252,25.7909,25.8252,11555.0
2015-08-10 11:35:00,30.07,30.07,30.06,30.06,13985.0,25.8167,25.8167,25.8081,25.8081,13985.0
2015-08-10 11:40:00,30.05,30.07,30.05,30.06,27175.0,25.7995,25.8167,25.7995,25.8081,27175.0
2015-08-10 11:45:00,30.07,30.08,30.06,30.08,21135.0,25.8167,25.8252,25.8081,25.8252,21135.0
2015-08-10 11:50:00,30.09,30.1,30.09,30.1,106480.0,25.8338,25.8424,25.8338,25.8424,106480.0
2015-08-10 11:55:00,30.1,30.1,30.08,30.08,21785.0,25.8424,25.8424,25.8252,25.8252,21785.0
2015-08-10 12:00:00,30.09,30.09,30.08,30.09,13095.0,25.8338,25.8338,25.8252,25.8338,13095.0
2015-08-10 12:05:00,30.09,30.09,30.08,30.09,40405.0,25.8338,25.8338,25.8252,25.8338,40405.0
2015-08-10 12:10:00,30.09,30.11,30.09,30.11,19175.0,25.8338,25.851,25.8338,25.851,19175.0
2015-08-10 12:15:00,30.1,30.11,30.1,30.11,43225.0,25.8424,25.851,25.8424,25.851,43225.0
2015-08-10 12:20:00,30.12,30.12,30.11,30.11,31000.0,25.8596,25.8596,25.851,25.851,31000.0
2015-08-10 12:25:00,30.11,30.12,30.11,30.11,9435.0,25.851,25.8596,25.851,25.851,9435.0
2015-08-10 12:30:00,30.11,30.12,30.11,30.11,18485.0,25.851,25.8596,25.851,25.851,18485.0
2015-08-10 12:35:00,30.11,30.12,30.11,30.12,8530.0,25.851,25.8596,25.851,25.8596,8530.0
2015-08-10 12:40:00,30.12,30.12,30.11,30.11,16200.0,25.8596,25.8596,25.851,25.851,16200.0
2015-08-10 12:45:00,30.12,30.14,30.12,30.14,41275.0,25.8596,25.8768,25.8596,25.8768,41275.0
2015-08-10 12:50:00,30.14,30.14,30.12,30.13,32155.0,25.8768,25.8768,25.8596,25.8682,32155.0
2015-08-10 12:55:00,30.13,30.14,30.13,30.13,7840.0,25.8682,25.8768,25.8682,25.8682,7840.0
2015-08-10 13:00:00,30.13,30.14,30.12,30.14,15005.0,25.8682,25.8768,25.8596,25.8768,15005.0
2015-08-10 13:05:00,30.14,30.16,30.14,30.15,21485.0,25.8768,25.8939,25.8768,25.8853,21485.0
2015-08-10 13:10:00,30.16,30.16,30.15,30.16,10815.0,25.8939,25.8939,25.8853,25.8939,10815.0
2015-08-10 13:15:00,30.16,30.16,30.15,30.16,27040.0,25.8939,25.8939,25.8853,25.8939,27040.0
2015-08-10 13:20:00,30.16,30.18,30.16,30.17,32590.0,25.8939,25.9111,25.8939,25.9025,32590.0
2015-08-10 13:25:00,30.17,30.17,30.16,30.16,16705.0,25.9025,25.9025,25.8939,25.8939,16705.0
2015-08-10 13:30:00,30.16,30.17,30.16,30.17,30040.0,25.8939,25.9025,25.8939,25.9025,30040.0
2015-08-10 13:35:00,30.17,30.17,30.16,30.17,10435.0,25.9025,25.9025,25.8939,25.9025,10435.0
2015-08-10 13:40:00,30.16,30.17,30.15,30.15,7795.0,25.8939,25.9025,25.8853,25.8853,7795.0
2015-08-10 13:45:00,30.15,30.16,30.14,30.14,38145.0,25.8853,25.8939,25.8768,25.8768,38145.0
2015-08-10 13:50:00,30.14,30.15,30.14,30.14,17685.0,25.8768,25.8853,25.8768,25.8768,17685.0
2015-08-10 13:55:00,30.14,30.15,30.14,30.15,15810.0,25.8768,25.8853,25.8768,25.8853,15810.0
2015-08-10 14:00:00,30.16,30.16,30.13,30.13,47690.0,25.8939,25.8939,25.8682,25.8682,47690.0
2015-08-10 14:05:00,30.14,30.14,30.14,30.14,12015.0,25.8768,25.8768,25.8768,25.8768,12015.0
2015-08-10 14:10:00,30.15,30.15,30.14,30.15,37635.0,25.8853,25.8853,25.8768,25.8853,37635.0
2015-08-10 14:15:00,30.15,30.17,30.15,30.16,32530.0,25.8853,25.9025,25.8853,25.8939,32530.0
2015-08-10 14:20:00,30.16,30.16,30.15,30.15,79540.0,25.8939,25.8939,25.8853,25.8853,79540.0
2015-08-10 14:25:00,30.15,30.15,30.14,30.14,27670.0,25.8853,25.8853,25.8768,25.8768,27670.0
2015-08-10 14:30:00,30.14,30.14,30.13,30.14,47445.0,25.8768,25.8768,25.8682,25.8768,47445.0
2015-08-10 14:35:00,30.14,30.15,30.13,30.14,28600.0,25.8768,25.8853,25.8682,25.8768,28600.0
2015-08-10 14:40:00,30.14,30.15,30.14,30.14,97990.0,25.8768,25.8853,25.8768,25.8768,97990.0
2015-08-10 14:45:00,30.14,30.14,30.13,30.13,12520.0,25.8768,25.8768,25.8682,25.8682,12520.0
2015-08-10 14:50:00,30.14,30.14,30.13,30.13,22480.0,25.8768,25.8768,25.8682,25.8682,22480.0
2015-08-10 14:55:00,30.13,30.14,30.12,30.13,26895.0,25.8682,25.8768,25.8596,25.8682,26895.0
2015-08-10 15:00:00,30.13,30.14,30.13,30.14,27335.0,25.8682,25.8768,25.8682,25.8768,27335.0
2015-08-10 15:05:00,30.14,30.15,30.14,30.15,10325.0,25.8768,25.8853,25.8768,25.8853,10325.0
2015-08-10 15:10:00,30.15,30.15,30.14,30.15,18215.0,25.8853,25.8853,25.8768,25.8853,18215.0
2015-08-10 15:15:00,30.15,30.16,30.15,30.15,23735.0,25.8853,25.8939,25.8853,25.8853,23735.0
2015-08-10 15:20:00,30.15,30.16,30.15,30.15,16055.0,25.8853,25.8939,25.8853,25.8853,16055.0
2015-08-10 15:25:00,30.14,30.15,30.14,30.14,15955.0,25.8768,25.8853,25.8768,25.8768,15955.0
2015-08-10 15:30:00,30.15,30.16,30.14,30.14,84285.0,25.8853,25.8939,25.8768,25.8768,84285.0
2015-08-10 15:35:00,30.14,30.14,30.13,30.14,41920.0,25.8768,25.8768,25.8682,25.8768,41920.0
2015-08-10 15:40:00,30.14,30.15,30.14,30.15,19975.0,25.8768,25.8853,25.8768,25.8853,19975.0
2015-08-10 15:45:00,30.16,30.16,30.15,30.15,23525.0,25.8939,25.8939,25.8853,25.8853,23525.0
2015-08-10 15:50:00,30.15,30.15,30.15,30.15,38775.0,25.8853,25.8853,25.8853,25.8853,38775.0
2015-08-10 15:55:00,30.15,30.17,30.15,30.17,211125.0,25.8853,25.9025,25.8853,25.9025,211125.0
2015-08-11 09:30:00,29.92,29.95,29.88,29.94,155630.0,25.6879,25.7136,25.6535,25.7051,155630.0
2015-08-11 09:35:00,29.95,29.95,29.87,29.93,149305.0,25.7136,25.7136,25.645,25.6965,149305.0
2015-08-11 09:40:00,29.93,29.93,29.86,29.92,42090.0,25.6965,25.6965,25.6364,25.6879,42090.0
2015-08-11 09:45:00,29.92,29.92,29.88,29.91,36180.0,25.6879,25.6879,25.6535,25.6793,36180.0
2015-08-11 09:50:00,29.91,29.92,29.85,29.85,42780.0,25.6793,25.6879,25.6278,25.6278,42780.0
2015-08-11 09:55:00,29.87,29.89,29.86,29.88,44940.0,25.645,25.6621,25.6364,25.6535,44940.0
2015-08-11 10:00:00,29.87,29.88,29.86,29.86,44135.0,25.645,25.6535,25.6364,25.6364,44135.0
2015-08-11 10:05:00,29.86,29.92,29.86,29.91,21000.0,25.6364,25.6879,25.6364,25.6793,21000.0
2015-08-11 10:10:00,29.91,29.92,29.89,29.91,39660.0,25.6793,25.6879,25.6621,25.6793,39660.0
2015-08-11 10:15:00,29.92,29.96,29.9,29.96,33520.0,25.6879,25.7222,25.6707,25.7222,33520.0
2015-08-11 10:20:00,29.96,29.99,29.96,29.98,16885.0,25.7222,25.748,25.7222,25.7394,16885.0
2015-08-11 10:25:00,29.99,30.0,29.99,29.99,18130.0,25.748,25.7566,25.748,25.748,18130.0
2015-08-11 10:30:00,29.98,30.0,29.96,29.99,21520.0,25.7394,25.7566,25.7222,25.748,21520.0
2015-08-11 10:35:00,29.99,29.99,29.97,29.98,59105.0,25.748,25.748,25.7308,25.7394,59105.0
2015-08-11 10:40:00,29.98,30.02,29.97,30.01,66110.0,25.7394,25.7737,25.7308,25.7652,66110.0
2015-08-11 10:45:00,30.01,30.03,30.01,30.01,30480.0,25.7652,25.7823,25.7652,25.7652,30480.0
2015-08-11 10:50:00,30.01,30.01,29.98,29.99,37385.0,25.7652,25.7652,25.7394,25.748,37385.0
2015-08-11 10:55:00,29.99,30.0,29.97,29.98,38795.0,25.748,25.7566,25.7308,25.7394,38795.0
2015-08-11 11:00:00,29.97,29.99,29.96,29.96,19990.0,25.7308,25.748,25.7222,25.7222,19990.0
2015-08-11 11:05:00,29.94,29.94,29.91,29.92,48220.0,25.7051,25.7051,25.6793,25.6879,48220.0
2015-08-11 11:10:00,29.92,29.95,29.92,29.95,10320.0,25.6879,25.7136,25.6879,25.7136,10320.0
2015-08-11 11:15:00,29.95,29.95,29.92,29.92,33615.0,25.7136,25.7136,25.6879,25.6879,33615.0
2015-08-11 11:20:00,29.92,29.92,29.89,29.91,45035.0,25.6879,25.6879,25.6621,25.6793,45035.0
2015-08-11 11:25:00,29.9,29.9,29.86,29.88,69200.0,25.6707,25.6707,25.6364,25.6535,69200.0
2015-08-11 11:30:00,29.87,29.9,29.87,29.9,20115.0,25.645,25.6707,25.645,25.6707,20115.0
2015-08-11 11:35:00,29.89,29.91,29.89,29.9,36080.0,25.6621,25.6793,25.6621,25.6707,36080.0
2015-08-11 11:40:00,29.9,29.91,29.9,29.9,14925.0,25.6707,25.6793,25.6707,25.6707,14925.0
2015-08-11 11:45:00,29.91,29.91,29.83,29.84,111215.0,25.6793,25.6793,25.6106,25.6192,111215.0
2015-08-11 11:50:00,29.84,29.85,29.83,29.85,30175.0,25.6192,25.6278,25.6106,25.6278,30175.0
2015-08-11 11:55:00,29.84,29.85,29.83,29.84,61035.0,25.6192,25.6278,25.6106,25.6192,61035.0
2015-08-11 12:00:00,29.84,29.84,29.83,29.84,35725.0,25.6192,25.6192,25.6106,25.6192,35725.0
2015-08-11 12:05:00,29.83,29.85,29.83,29.85,17805.0,25.6106,25.6278,25.6106,25.6278,17805.0
2015-08-11 12:10:00,29.86,29.89,29.86,29.88,36135.0,25.6364,25.6621,25.6364,25.6535,36135.0
2015-08-11 12:15:00,29.88,29.89,29.87,29.87,91120.0,25.6535,25.6621,25.645,25.645,91120.0
2015-08-11 12:20:00,29.87,29.87,29.86,29.86,35740.0,25.645,25.645,25.6364,25.6364,35740.0
2015-08-11 12:25:00,29.86,29.88,29.85,29.87,29870.0,25.6364,25.6535,25.6278,25.645,29870.0
2015-08-11 12:30:00,29.87,29.9,29.87,29.9,23515.0,25.645,25.6707,25.645,25.6707,23515.0
2015-08-11 12:35:00,29.9,29.9,29.88,29.88,15310.0,25.6707,25.6707,25.6535,25.6535,15310.0
2015-08-11 12:40:00,29.87,29.87,29.85,29.86,12320.0,25.645,25.645,25.6278,25.6364,12320.0
2015-08-11 12:45:00,29.86,29.86,29.85,29.85,3305.0,25.6364,25.6364,25.6278,25.6278,3305.0
2015-08-11 12:50:00,29.86,29.86,29.84,29.85,10250.0,25.6364,25.6364,25.6192,25.6278,10250.0
2015-08-11 12:55:00,29.85,29.85,29.81,29.81,34490.0,25.6278,25.6278,25.5934,25.5934,34490.0
2015-08-11 13:00:00,29.81,29.83,29.81,29.81,21840.0,25.5934,25.6106,25.5934,25.5934,21840.0
2015-08-11 13:05:00,29.81,29.82,29.79,29.8,52155.0,25.5934,25.602,25.5763,25.5849,52155.0
2015-08-11 13:10:00,29.79,29.81,29.79,29.81,30205.0,25.5763,25.5934,25.5763,25.5934,30205.0
2015-08-11 13:15:00,29.81,29.81,29.8,29.81,24430.0,25.5934,25.5934,25.5849,25.5934,24430.0
2015-08-11 13:20:00,29.81,29.82,29.8,29.81,36630.0,25.5934,25.602,25.5849,25.5934,36630.0
2015-08-11 13:25:00,29.81,29.82,29.81,29.82,16520.0,25.5934,25.602,25.5934,25.602,16520.0
2015-08-11 13:30:00,29.82,29.82,29.81,29.81,8060.0,25.602,25.602,25.5934,25.5934,8060.0
2015-08-11 13:35:00,29.82,29.85,29.82,29.84,55750.0,25.602,25.6278,25.602,25.6192,55750.0
2015-08-11 13:40:00,29.84,29.84,29.83,29.83,17890.0,25.6192,25.6192,25.6106,25.6106,17890.0
2015-08-11 13:45:00,29.83,29.84,29.81,29.82,25280.0,25.6106,25.6192,25.5934,25.602,25280.0
2015-08-11 13:50:00,29.82,29.82,29.8,29.82,59810.0,25.602,25.602,25.5849,25.602,59810.0
2015-08-11 13:55:00,29.81,29.81,29.79,29.79,31910.0,25.5934,25.5934,25.5763,25.5763,31910.0
2015-08-11 14:00:00,29.79,29.8,29.78,29.78,83800.0,25.5763,25.5849,25.5677,25.5677,83800.0
2015-08-11 14:05:00,29.78,29.81,29.77,29.81,43195.0,25.5677,25.5934,25.5591,25.5934,43195.0
2015-08-11 14:10:00,29.81,29.82,29.79,29.79,30120.0,25.5934,25.602,25.5763,25.5763,30120.0
2015-08-11 14:15:00,29.79,29.79,29.77,29.77,27145.0,25.5763,25.5763,25.5591,25.5591,27145.0
2015-08-11 14:20:00,29.78,29.8,29.78,29.8,19505.0,25.5677,25.5849,25.5677,25.5849,19505.0
2015-08-11 14:25:00,29.79,29.84,29.79,29.83,55655.0,25.5763,25.6192,25.5763,25.6106,55655.0
2015-08-11 14:30:00,29.83,29.83,29.81,29.81,52670.0,25.6106,25.6106,25.5934,25.5934,52670.0
2015-08-11 14:35:00,29.81,29.82,29.8,29.82,17695.0,25.5934,25.602,25.5849,25.602,17695.0
2015-08-11 14:40:00,29.82,29.82,29.81,29.81,32115.0,25.602,25.602,25.5934,25.5934,32115.0
2015-08-11 14:45:00,29.81,29.82,29.8,29.8,18345.0,25.5934,25.602,25.5849,25.5849,18345.0
2015-08-11 14:50:00,29.8,29.81,29.78,29.81,41285.0,25.5849,25.5934,25.5677,25.5934,41285.0
2015-08-11 14:55:00,29.81,29.84,29.81,29.84,26485.0,25.5934,25.6192,25.5934,25.6192,26485.0
2015-08-11 15:00:00,29.84,29.85,29.82,29.83,20255.0,25.6192,25.6278,25.602,25.6106,20255.0
2015-08-11 15:05:00,29.84,29.85,29.84,29.84,34060.0,25.6192,25.6278,25.6192,25.6192,34060.0
2015-08-11 15:10:00,29.83,29.87,29.83,29.87,57700.0,25.6106,25.645,25.6106,25.645,57700.0
2015-08-11 15:15:00,29.87,29.87,29.85,29.86,31730.0,25.645,25.645,25.6278,25.6364,31730.0
2015-08-11 15:20:00,29.86,29.86,29.85,29.86,54530.0,25.6364,25.6364,25.6278,25.6364,54530.0
2015-08-11 15:25:00,29.86,29.87,29.86,29.87,23890.0,25.6364,25.645,25.6364,25.645,23890.0
2015-08-11 15:30:00,29.87,29.88,29.86,29.87,12920.0,25.645,25.6535,25.6364,25.645,12920.0
2015-08-11 15:35:00,29.87,29.89,29.87,29.89,74845.0,25.645,25.6621,25.645,25.6621,74845.0
2015-08-11 15:40:00,29.89,29.91,29.89,29.9,29930.0,25.6621,25.6793,25.6621,25.6707,29930.0
2015-08-11 15:45:00,29.9,29.9,29.87,29.87,195470.0,25.6707,25.6707,25.645,25.645,195470.0
2015-08-11 15:50:00,29.87,29.9,29.87,29.9,73735.0,25.645,25.6707,25.645,25.6707,73735.0
2015-08-11 15:55:00,29.9,29.9,29.87,29.88,125765.0,25.6707,25.6707,25.645,25.6535,125765.0
2015-08-12 09:30:00,29.69,29.71,29.62,29.64,123460.0,25.4904,25.5076,25.4303,25.4475,123460.0
2015-08-12 09:35:00,29.63,29.68,29.6,29.67,59280.0,25.4389,25.4818,25.4131,25.4732,59280.0
2015-08-12 09:40:00,29.67,29.69,29.65,29.65,55695.0,25.4732,25.4904,25.4561,25.4561,55695.0
2015-08-12 09:45:00,29.65,29.69,29.61,29.61,147170.0,25.4561,25.4904,25.4217,25.4217,147170.0
2015-08-12 09:50:00,29.61,29.62,29.58,29.62,42155.0,25.4217,25.4303,25.396,25.4303,42155.0
2015-08-12 09:55:00,29.62,29.62,29.57,29.59,38380.0,25.4303,25.4303,25.3874,25.4046,38380.0
2015-08-12 10:00:00,29.57,29.58,29.52,29.54,79985.0,25.3874,25.396,25.3445,25.3616,79985.0
2015-08-12 10:05:00,29.53,29.53,29.48,29.48,92275.0,25.353,25.353,25.3101,25.3101,92275.0
2015-08-12 10:10:00,29.47,29.48,29.43,29.43,102005.0,25.3015,25.3101,25.2672,25.2672,102005.0
2015-08-12 10:15:00,29.43,29.45,29.42,29.44,68980.0,25.2672,25.2844,25.2586,25.2758,68980.0
2015-08-12 10:20:00,29.43,29.43,29.35,29.36,91365.0,25.2672,25.2672,25.1985,25.2071,91365.0
2015-08-12 10:25:00,29.35,29.41,29.35,29.4,99095.0,25.1985,25.25,25.1985,25.2414,99095.0
2015-08-12 10:30:00,29.4,29.44,29.38,29.43,47860.0,25.2414,25.2758,25.2243,25.2672,47860.0
2015-08-12 10:35:00,29.43,29.46,29.42,29.45,67105.0,25.2672,25.2929,25.2586,25.2844,67105.0
2015-08-12 10:40:00,29.45,29.45,29.42,29.42,56805.0,25.2844,25.2844,25.2586,25.2586,56805.0
2015-08-12 10:45:00,29.41,29.43,29.4,29.41,18880.0,25.25,25.2672,25.2414,25.25,18880.0
2015-08-12 10:50:00,29.41,29.41,29.4,29.4,33565.0,25.25,25.25,25.2414,25.2414,33565.0
2015-08-12 10:55:00,29.4,29.41,29.36,29.39,48040.0,25.2414,25.25,25.2071,25.2328,48040.0
2015-08-12 11:00:00,29.39,29.46,29.39,29.46,39605.0,25.2328,25.2929,25.2328,25.2929,39605.0
2015-08-12 11:05:00,29.45,29.47,29.44,29.46,51630.0,25.2844,25.3015,25.2758,25.2929,51630.0
2015-08-12 11:10:00,29.46,29.48,29.45,29.45,37920.0,25.2929,25.3101,25.2844,25.2844,37920.0
2015-08-12 11:15:00,29.45,29.47,29.44,29.46,47015.0,25.2844,25.3015,25.2758,25.2929,47015.0
2015-08-12 11:20:00,29.46,29.48,29.45,29.46,28895.0,25.2929,25.3101,25.2844,25.2929,28895.0
2015-08-12 11:25:00,29.45,29.48,29.45,29.48,33230.0,25.2844,25.3101,25.2844,25.3101,33230.0
2015-08-12 11:30:00,29.46,29.48,29.46,29.47,43940.0,25.2929,25.3101,25.2929,25.3015,43940.0
2015-08-12 11:35:00,29.47,29.48,29.45,29.46,41315.0,25.3015,25.3101,25.2844,25.2929,41315.0
2015-08-12 11:40:00,29.46,29.47,29.43,29.43,30075.0,25.2929,25.3015,25.2672,25.2672,30075.0
2015-08-12 11:45:00,29.44,29.46,29.43,29.45,28845.0,25.2758,25.2929,25.2672,25.2844,28845.0
2015-08-12 11:50:00,29.45,29.45,29.42,29.42,69550.0,25.2844,25.2844,25.2586,25.2586,69550.0
2015-08-12 11:55:00,29.42,29.43,29.41,29.42,61055.0,25.2586,25.2672,25.25,25.2586,61055.0
2015-08-12 12:00:00,29.43,29.43,29.39,29.41,75375.0,25.2672,25.2672,25.2328,25.25,75375.0
2015-08-12 12:05:00,29.4,29.42,29.39,29.41,114370.0,25.2414,25.2586,25.2328,25.25,114370.0
2015-08-12 12:10:00,29.42,29.45,29.42,29.44,126395.0,25.2586,25.2844,25.2586,25.2758,126395.0
2015-08-12 12:15:00,29.45,29.45,29.44,29.45,32860.0,25.2844,25.2844,25.2758,25.2844,32860.0
2015-08-12 12:20:00,29.45,29.47,29.43,29.46,114825.0,25.2844,25.3015,25.2672,25.2929,114825.0
2015-08-12 12:25:00,29.46,29.5,29.45,29.49,123790.0,25.2929,25.3273,25.2844,25.3187,123790.0
2015-08-12 12:30:00,29.49,29.5,29.48,29.5,31095.0,25.3187,25.3273,25.3101,25.3273,31095.0
2015-08-12 12:35:00,29.54,29.55,29.53,29.55,9755.0,25.3616,25.3702,25.353,25.3702,9755.0
2015-08-12 12:40:00,29.55,29.57,29.54,29.56,37390.0,25.3702,25.3874,25.3616,25.3788,37390.0
2015-08-12 12:45:00,29.55,29.56,29.53,29.54,16050.0,25.3702,25.3788,25.353,25.3616,16050.0
2015-08-12 12:50:00,29.53,29.55,29.52,29.55,13425.0,25.353,25.3702,25.3445,25.3702,13425.0
2015-08-12 12:55:00,29.54,29.55,29.52,29.53,9590.0,25.3616,25.3702,25.3445,25.353,9590.0
2015-08-12 13:00:00,29.54,29.57,29.52,29.56,24855.0,25.3616,25.3874,25.3445,25.3788,24855.0
2015-08-12 13:05:00,29.56,29.58,29.56,29.56,25685.0,25.3788,25.396,25.3788,25.3788,25685.0
2015-08-12 13:10:00,29.56,29.57,29.56,29.57,42210.0,25.3788,25.3874,25.3788,25.3874,42210.0
2015-08-12 13:15:00,29.58,29.61,29.58,29.61,57125.0,25.396,25.4217,25.396,25.4217,57125.0
2015-08-12 13:20:00,29.61,29.63,29.61,29.62,27250.0,25.4217,25.4389,25.4217,25.4303,27250.0
2015-08-12 13:25:00,29.63,29.63,29.62,29.62,29600.0,25.4389,25.4389,25.4303,25.4303,29600.0
2015-08-12 13:30:00,29.61,29.62,29.59,29.59,33445.0,25.4217,25.4303,25.4046,25.4046,33445.0
2015-08-12 13:35:00,29.61,29.62,29.6,29.61,21520.0,25.4217,25.4303,25.4131,25.4217,21520.0
2015-08-12 13:40:00,29.62,29.63,29.62,29.62,14950.0,25.4303,25.4389,25.4303,25.4303,14950.0
2015-08-12 13:45:00,29.64,29.68,29.62,29.68,69580.0,25.4475,25.4818,25.4303,25.4818,69580.0
2015-08-12 13:50:00,29.67,29.7,29.65,29.7,46840.0,25.4732,25.499,25.4561,25.499,46840.0
2015-08-12 13:55:00,29.71,29.71,29.7,29.7,27725.0,25.5076,25.5076,25.499,25.499,27725.0
2015-08-12 14:00:00,29.7,29.7,29.65,29.65,44730.0,25.499,25.499,25.4561,25.4561,44730.0
2015-08-12 14:05:00,29.65,29.67,29.65,29.67,19180.0,25.4561,25.4732,25.4561,25.4732,19180.0
2015-08-12 14:10:00,29.68,29.71,29.68,29.71,49050.0,25.4818,25.5076,25.4818,25.5076,49050.0
2015-08-12 14:15:00,29.71,29.71,29.68,29.69,26065.0,25.5076,25.5076,25.4818,25.4904,26065.0
2015-08-12 14:20:00,29.68,29.69,29.67,29.67,49580.0,25.4818,25.4904,25.4732,25.4732,49580.0
2015-08-12 14:25:00,29.67,29.68,29.63,29.63,43495.0,25.4732,25.4818,25.4389,25.4389,43495.0
2015-08-12 14:30:00,29.63,29.64,29.61,29.62,33225.0,25.4389,25.4475,25.4217,25.4303,33225.0
2015-08-12 14:35:00,29.62,29.69,29.62,29.69,42085.0,25.4303,25.4904,25.4303,25.4904,42085.0
2015-08-12 14:40:00,29.68,29.71,29.68,29.71,29665.0,25.4818,25.5076,25.4818,25.5076,29665.0
2015-08-12 14:45:00,29.72,29.75,29.72,29.74,35195.0,25.5162,25.5419,25.5162,25.5333,35195.0
2015-08-12 14:50:00,29.74,29.77,29.74,29.77,52090.0,25.5333,25.5591,25.5333,25.5591,52090.0
2015-08-12 14:55:00,29.77,29.77,29.75,29.77,32230.0,25.5591,25.5591,25.5419,25.5591,32230.0
2015-08-12 15:00:00,29.78,29.79,29.77,29.77,19500.0,25.5677,25.5763,25.5591,25.5591,19500.0
2015-08-12 15:05:00,29.76,29.79,29.76,29.79,27530.0,25.5505,25.5763,25.5505,25.5763,27530.0
2015-08-12 15:10:00,29.79,29.79,29.76,29.77,71895.0,25.5763,25.5763,25.5505,25.5591,71895.0
2015-08-12 15:15:00,29.76,29.77,29.75,29.77,79175.0,25.5505,25.5591,25.5419,25.5591,79175.0
2015-08-12 15:20:00,29.77,29.8,29.77,29.8,70475.0,25.5591,25.5849,25.5591,25.5849,70475.0
2015-08-12 15:25:00,29.8,29.83,29.79,29.83,40035.0,25.5849,25.6106,25.5763,25.6106,40035.0
2015-08-12 15:30:00,29.83,29.85,29.81,29.85,141000.0,25.6106,25.6278,25.5934,25.6278,141000.0
2015-08-12 15:35:00,29.85,29.85,29.83,29.83,79460.0,25.6278,25.6278,25.6106,25.6106,79460.0
2015-08-12 15:40:00,29.82,29.83,29.82,29.82,89010.0,25.602,25.6106,25.602,25.602,89010.0
2015-08-12 15:45:00,29.82,29.82,29.81,29.81,82950.0,25.602,25.602,25.5934,25.5934,82950.0
2015-08-12 15:50:00,29.81,29.82,29.79,29.82,73560.0,25.5934,25.602,25.5763,25.602,73560.0
2015-08-12 15:55:00,29.81,29.82,29.8,29.81,208770.0,25.5934,25.602,25.5849,25.5934,208770.0
2015-08-13 09:30:00,29.81,29.84,29.77,29.82,94990.0,25.5934,25.6192,25.5591,25.602,94990.0
2015-08-13 09:35:00,29.79,29.82,29.74,29.74,17875.0,25.5763,25.602,25.5333,25.5333,17875.0
2015-08-13 09:40:00,29.73,29.77,29.72,29.73,36720.0,25.5248,25.5591,25.5162,25.5248,36720.0
2015-08-13 09:45:00,29.74,29.75,29.71,29.71,28285.0,25.5333,25.5419,25.5076,25.5076,28285.0
2015-08-13 09:50:00,29.72,29.76,29.7,29.76,34750.0,25.5162,25.5505,25.499,25.5505,34750.0
2015-08-13 09:55:00,29.75,29.76,29.74,29.76,8650.0,25.5419,25.5505,25.5333,25.5505,8650.0
2015-08-13 10:00:00,29.75,29.75,29.7,29.71,18580.0,25.5419,25.5419,25.499,25.5076,18580.0
2015-08-13 10:05:00,29.7,29.76,29.7,29.76,47790.0,25.499,25.5505,25.499,25.5505,47790.0
2015-08-13 10:10:00,29.77,29.77,29.73,29.74,21340.0,25.5591,25.5591,25.5248,25.5333,21340.0
2015-08-13 10:15:00,29.72,29.75,29.72,29.73,15560.0,25.5162,25.5419,25.5162,25.5248,15560.0
2015-08-13 10:20:00,29.73,29.76,29.72,29.75,21980.0,25.5248,25.5505,25.5162,25.5419,21980.0
2015-08-13 10:25:00,29.74,29.8,29.74,29.79,21995.0,25.5333,25.5849,25.5333,25.5763,21995.0
2015-08-13 10:30:00,29.78,29.79,29.76,29.78,31080.0,25.5677,25.5763,25.5505,25.5677,31080.0
2015-08-13 10:35:00,29.78,29.85,29.78,29.85,41690.0,25.5677,25.6278,25.5677,25.6278,41690.0
2015-08-13 10:40:00,29.86,29.87,29.84,29.84,61355.0,25.6364,25.645,25.6192,25.6192,61355.0
2015-08-13 10:45:00,29.84,29.84,29.8,29.8,41520.0,25.6192,25.6192,25.5849,25.5849,41520.0
2015-08-13 10:50:00,29.81,29.84,29.8,29.84,49350.0,25.5934,25.6192,25.5849,25.6192,49350.0
2015-08-13 10:55:00,29.85,29.85,29.81,29.82,33555.0,25.6278,25.6278,25.5934,25.602,33555.0
2015-08-13 11:00:00,29.82,29.84,29.8,29.82,27680.0,25.602,25.6192,25.5849,25.602,27680.0
2015-08-13 11:05:00,29.82,29.82,29.76,29.76,33035.0,25.602,25.602,25.5505,25.5505,33035.0
2015-08-13 11:10:00,29.76,29.78,29.76,29.78,32090.0,25.5505,25.5677,25.5505,25.5677,32090.0
2015-08-13 11:15:00,29.78,29.82,29.78,29.82,27515.0,25.5677,25.602,25.5677,25.602,27515.0
2015-08-13 11:20:00,29.82,29.82,29.79,29.8,22380.0,25.602,25.602,25.5763,25.5849,22380.0
2015-08-13 11:25:00,29.8,29.8,29.77,29.77,26865.0,25.5849,25.5849,25.5591,25.5591,26865.0
2015-08-13 11:30:00,29.79,29.79,29.77,29.79,18645.0,25.5763,25.5763,25.5591,25.5763,18645.0
2015-08-13 11:35:00,29.79,29.8,29.78,29.78,15310.0,25.5763,25.5849,25.5677,25.5677,15310.0
2015-08-13 11:40:00,29.78,29.81,29.78,29.8,27980.0,25.5677,25.5934,25.5677,25.5849,27980.0
2015-08-13 11:45:00,29.81,29.83,29.81,29.83,21775.0,25.5934,25.6106,25.5934,25.6106,21775.0
2015-08-13 11:50:00,29.82,29.83,29.81,29.82,40820.0,25.602,25.6106,25.5934,25.602,40820.0
2015-08-13 11:55:00,29.82,29.82,29.79,29.81,43155.0,25.602,25.602,25.5763,25.5934,43155.0
2015-08-13 12:00:00,29.82,29.86,29.82,29.86,31535.0,25.602,25.6364,25.602,25.6364,31535.0
2015-08-13 12:05:00,29.87,29.88,29.86,29.86,16750.0,25.645,25.6535,25.6364,25.6364,16750.0
2015-08-13 12:10:00,29.86,29.88,29.86,29.87,27440.0,25.6364,25.6535,25.6364,25.645,27440.0
2015-08-13 12:15:00,29.87,29.87,29.85,29.86,55060.0,25.645,25.645,25.6278,25.6364,55060.0
2015-08-13 12:20:00,29.86,29.86,29.85,29.85,58110.0,25.6364,25.6364,25.6278,25.6278,58110.0
2015-08-13 12:25:00,29.86,29.9,29.86,29.89,24710.0,25.6364,25.6707,25.6364,25.6621,24710.0
2015-08-13 12:30:00,29.89,29.91,29.89,29.9,31980.0,25.6621,25.6793,25.6621,25.6707,31980.0
2015-08-13 12:35:00,29.88,29.9,29.88,29.9,26335.0,25.6535,25.6707,25.6535,25.6707,26335.0
2015-08-13 12:40:00,29.89,29.89,29.86,29.87,52675.0,25.6621,25.6621,25.6364,25.645,52675.0
2015-08-13 12:45:00,29.88,29.88,29.87,29.88,10155.0,25.6535,25.6535,25.645,25.6535,10155.0
2015-08-13 12:50:00,29.9,29.91,29.89,29.9,15675.0,25.6707,25.6793,25.6621,25.6707,15675.0
2015-08-13 12:55:00,29.9,29.9,29.88,29.88,114410.0,25.6707,25.6707,25.6535,25.6535,114410.0
2015-08-13 13:00:00,29.88,29.91,29.88,29.91,98455.0,25.6535,25.6793,25.6535,25.6793,98455.0
2015-08-13 13:05:00,29.91,29.92,29.91,29.91,116860.0,25.6793,25.6879,25.6793,25.6793,116860.0
2015-08-13 13:10:00,29.91,29.91,29.89,29.9,27020.0,25.6793,25.6793,25.6621,25.6707,27020.0
2015-08-13 13:15:00,29.91,29.91,29.88,29.89,23715.0,25.6793,25.6793,25.6535,25.6621,23715.0
2015-08-13 13:20:00,29.89,29.91,29.89,29.91,30470.0,25.6621,25.6793,25.6621,25.6793,30470.0
2015-08-13 13:25:00,29.9,29.91,29.9,29.91,10150.0,25.6707,25.6793,25.6707,25.6793,10150.0
2015-08-13 13:30:00,29.91,29.92,29.91,29.91,21110.0,25.6793,25.6879,25.6793,25.6793,21110.0
2015-08-13 13:35:00,29.91,29.91,29.89,29.9,29550.0,25.6793,25.6793,25.6621,25.6707,29550.0
2015-08-13 13:40:00,29.9,29.9,29.88,29.89,24500.0,25.6707,25.6707,25.6535,25.6621,24500.0
2015-08-13 13:45:00,29.89,29.89,29.88,29.88,37020.0,25.6621,25.6621,25.6535,25.6535,37020.0
2015-08-13 13:50:00,29.88,29.88,29.85,29.86,44275.0,25.6535,25.6535,25.6278,25.6364,44275.0
2015-08-13 13:55:00,29.87,29.87,29.86,29.87,12100.0,25.645,25.645,25.6364,25.645,12100.0
2015-08-13 14:00:00,29.87,29.89,29.86,29.89,53015.0,25.645,25.6621,25.6364,25.6621,53015.0
2015-08-13 14:05:00,29.89,29.9,29.88,29.9,13335.0,25.6621,25.6707,25.6535,25.6707,13335.0
2015-08-13 14:10:00,29.9,29.91,29.9,29.91,22385.0,25.6707,25.6793,25.6707,25.6793,22385.0
2015-08-13 14:15:00,29.91,29.91,29.9,29.9,40295.0,25.6793,25.6793,25.6707,25.6707,40295.0
2015-08-13 14:20:00,29.9,29.92,29.89,29.91,12995.0,25.6707,25.6879,25.6621,25.6793,12995.0
2015-08-13 14:25:00,29.91,29.92,29.9,29.91,14780.0,25.6793,25.6879,25.6707,25.6793,14780.0
2015-08-13 14:30:00,29.91,29.92,29.91,29.92,18265.0,25.6793,25.6879,25.6793,25.6879,18265.0
2015-08-13 14:35:00,29.92,29.92,29.91,29.91,7500.0,25.6879,25.6879,25.6793,25.6793,7500.0
2015-08-13 14:40:00,29.92,29.92,29.91,29.91,17285.0,25.6879,25.6879,25.6793,25.6793,17285.0
2015-08-13 14:45:00,29.91,29.92,29.9,29.92,33200.0,25.6793,25.6879,25.6707,25.6879,33200.0
2015-08-13 14:50:00,29.93,29.93,29.92,29.92,82680.0,25.6965,25.6965,25.6879,25.6879,82680.0
2015-08-13 14:55:00,29.92,29.92,29.91,29.92,44260.0,25.6879,25.6879,25.6793,25.6879,44260.0
2015-08-13 15:00:00,29.91,29.92,29.91,29.91,66520.0,25.6793,25.6879,25.6793,25.6793,66520.0
2015-08-13 15:05:00,29.91,29.91,29.88,29.88,31725.0,25.6793,25.6793,25.6535,25.6535,31725.0
2015-08-13 15:10:00,29.88,29.89,29.87,29.89,17755.0,25.6535,25.6621,25.645,25.6621,17755.0
2015-08-13 15:15:00,29.89,29.9,29.88,29.88,34155.0,25.6621,25.6707,25.6535,25.6535,34155.0
2015-08-13 15:20:00,29.89,29.89,29.85,29.85,38655.0,25.6621,25.6621,25.6278,25.6278,38655.0
2015-08-13 15:25:00,29.85,29.86,29.85,29.85,19880.0,25.6278,25.6364,25.6278,25.6278,19880.0
2015-08-13 15:30:00,29.85,29.85,29.81,29.81,44950.0,25.6278,25.6278,25.5934,25.5934,44950.0
2015-08-13 15:35:00,29.81,29.81,29.79,29.81,27950.0,25.5934,25.5934,25.5763,25.5934,27950.0
2015-08-13 15:40:00,29.82,29.82,29.78,29.79,76160.0,25.602,25.602,25.5677,25.5763,76160.0
2015-08-13 15:45:00,29.79,29.82,29.79,29.8,20865.0,25.5763,25.602,25.5763,25.5849,20865.0
2015-08-13 15:50:00,29.81,29.82,29.79,29.82,23480.0,25.5934,25.602,25.5763,25.602,23480.0
2015-08-13 15:55:00,29.82,29.82,29.8,29.81,122510.0,25.602,25.602,25.5849,25.5934,122510.0
2015-08-14 09:30:00,29.8,29.83,29.76,29.79,220105.0,25.5849,25.6106,25.5505,25.5763,220105.0
2015-08-14 09:35:00,29.8,29.85,29.8,29.82,51430.0,25.5849,25.6278,25.5849,25.602,51430.0
2015-08-14 09:40:00,29.81,29.84,29.77,29.84,66610.0,25.5934,25.6192,25.5591,25.6192,66610.0
2015-08-14 09:45:00,29.83,29.84,29.81,29.82,109610.0,25.6106,25.6192,25.5934,25.602,109610.0
2015-08-14 09:50:00,29.84,29.89,29.83,29.87,107295.0,25.6192,25.6621,25.6106,25.645,107295.0
2015-08-14 09:55:00,29.87,29.88,29.85,29.87,38770.0,25.645,25.6535,25.6278,25.645,38770.0
2015-08-14 10:00:00,29.87,29.88,29.87,29.88,15275.0,25.645,25.6535,25.645,25.6535,15275.0
2015-08-14 10:05:00,29.87,29.88,29.84,29.85,249925.0,25.645,25.6535,25.6192,25.6278,249925.0
2015-08-14 10:10:00,29.86,29.86,29.83,29.84,80585.0,25.6364,25.6364,25.6106,25.6192,80585.0
2015-08-14 10:15:00,29.84,29.87,29.84,29.87,23080.0,25.6192,25.645,25.6192,25.645,23080.0
2015-08-14 10:20:00,29.87,29.88,29.86,29.87,51505.0,25.645,25.6535,25.6364,25.645,51505.0
2015-08-14 10:25:00,29.88,29.88,29.85,29.85,38445.0,25.6535,25.6535,25.6278,25.6278,38445.0
2015-08-14 10:30:00,29.86,29.87,29.86,29.87,65955.0,25.6364,25.645,25.6364,25.645,65955.0
2015-08-14 10:35:00,29.86,29.88,29.85,29.87,65275.0,25.6364,25.6535,25.6278,25.645,65275.0
2015-08-14 10:40:00,29.87,29.88,29.85,29.86,65470.0,25.645,25.6535,25.6278,25.6364,65470.0
2015-08-14 10:45:00,29.85,29.86,29.82,29.82,41005.0,25.6278,25.6364,25.602,25.602,41005.0
2015-08-14 10:50:00,29.82,29.84,29.82,29.83,28860.0,25.602,25.6192,25.602,25.6106,28860.0
2015-08-14 10:55:00,29.83,29.84,29.82,29.82,35850.0,25.6106,25.6192,25.602,25.602,35850.0
2015-08-14 11:00:00,29.81,29.82,29.8,29.81,369840.0,25.5934,25.602,25.5849,25.5934,369840.0
2015-08-14 11:05:00,29.81,29.81,29.77,29.77,97270.0,25.5934,25.5934,25.5591,25.5591,97270.0
2015-08-14 11:10:00,29.77,29.79,29.77,29.78,52400.0,25.5591,25.5763,25.5591,25.5677,52400.0
2015-08-14 11:15:00,29.78,29.78,29.75,29.78,59805.0,25.5677,25.5677,25.5419,25.5677,59805.0
2015-08-14 11:20:00,29.77,29.8,29.77,29.79,30935.0,25.5591,25.5849,25.5591,25.5763,30935.0
2015-08-14 11:25:00,29.81,29.82,29.8,29.82,23550.0,25.5934,25.602,25.5849,25.602,23550.0
2015-08-14 11:30:00,29.81,29.81,29.8,29.81,12115.0,25.5934,25.5934,25.5849,25.5934,12115.0
2015-08-14 11:35:00,29.81,29.85,29.81,29.85,25860.0,25.5934,25.6278,25.5934,25.6278,25860.0
2015-08-14 11:40:00,29.85,29.89,29.85,29.89,23115.0,25.6278,25.6621,25.6278,25.6621,23115.0
2015-08-14 11:45:00,29.88,29.89,29.87,29.87,43040.0,25.6535,25.6621,25.645,25.645,43040.0
2015-08-14 11:50:00,29.87,29.88,29.87,29.87,92975.0,25.645,25.6535,25.645,25.645,92975.0
2015-08-14 11:55:00,29.87,29.88,29.86,29.87,57360.0,25.645,25.6535,25.6364,25.645,57360.0
2015-08-14 12:00:00,29.87,29.89,29.87,29.88,58295.0,25.645,25.6621,25.645,25.6535,58295.0
2015-08-14 12:05:00,29.87,29.88,29.86,29.88,70995.0,25.645,25.6535,25.6364,25.6535,70995.0
2015-08-14 12:10:00,29.88,29.88,29.86,29.87,66060.0,25.6535,25.6535,25.6364,25.645,66060.0
2015-08-14 12:15:00,29.87,29.88,29.87,29.88,32535.0,25.645,25.6535,25.645,25.6535,32535.0
2015-08-14 12:20:00,29.88,29.88,29.86,29.87,56320.0,25.6535,25.6535,25.6364,25.645,56320.0
2015-08-14 12:25:00,29.87,29.88,29.87,29.88,42060.0,25.645,25.6535,25.645,25.6535,42060.0
2015-08-14 12:30:00,29.88,29.89,29.88,29.89,26420.0,25.6535,25.6621,25.6535,25.6621,26420.0
2015-08-14 12:35:00,29.88,29.89,29.88,29.88,67485.0,25.6535,25.6621,25.6535,25.6535,67485.0
2015-08-14 12:40:00,29.87,29.88,29.87,29.87,43910.0,25.645,25.6535,25.645,25.645,43910.0
2015-08-14 12:45:00,29.86,29.86,29.84,29.85,56025.0,25.6364,25.6364,25.6192,25.6278,56025.0
2015-08-14 12:50:00,29.83,29.84,29.83,29.84,13345.0,25.6106,25.6192,25.6106,25.6192,13345.0
2015-08-14 12:55:00,29.84,29.87,29.84,29.87,15090.0,25.6192,25.645,25.6192,25.645,15090.0
2015-08-14 13:00:00,29.87,29.87,29.86,29.87,21135.0,25.645,25.645,25.6364,25.645,21135.0
2015-08-14 13:05:00,29.87,29.88,29.87,29.88,32880.0,25.645,25.6535,25.645,25.6535,32880.0
2015-08-14 13:10:00,29.88,29.92,29.87,29.92,43360.0,25.6535,25.6879,25.645,25.6879,43360.0
2015-08-14 13:15:00,29.93,29.94,29.92,29.94,26845.0,25.6965,25.7051,25.6879,25.7051,26845.0
2015-08-14 13:20:00,29.94,29.94,29.93,29.93,45100.0,25.7051,25.7051,25.6965,25.6965,45100.0
2015-08-14 13:25:00,29.93,29.94,29.93,29.94,69240.0,25.6965,25.7051,25.6965,25.7051,69240.0
2015-08-14 13:30:00,29.94,29.95,29.94,29.94,33830.0,25.7051,25.7136,25.7051,25.7051,33830.0
2015-08-14 13:35:00,29.94,29.94,29.93,29.93,12185.0,25.7051,25.7051,25.6965,25.6965,12185.0
2015-08-14 13:40:00,29.93,29.95,29.93,29.94,31180.0,25.6965,25.7136,25.6965,25.7051,31180.0
2015-08-14 13:45:00,29.94,29.94,29.91,29.92,50695.0,25.7051,25.7051,25.6793,25.6879,50695.0
2015-08-14 13:50:00,29.92,29.93,29.92,29.93,19505.0,25.6879,25.6965,25.6879,25.6965,19505.0
2015-08-14 13:55:00,29.93,29.94,29.92,29.94,196170.0,25.6965,25.7051,25.6879,25.7051,196170.0
2015-08-14 14:00:00,29.94,29.95,29.94,29.95,14700.0,25.7051,25.7136,25.7051,25.7136,14700.0
2015-08-14 14:05:00,29.94,29.94,29.93,29.93,34870.0,25.7051,25.7051,25.6965,25.6965,34870.0
2015-08-14 14:10:00,29.94,29.96,29.94,29.96,60835.0,25.7051,25.7222,25.7051,25.7222,60835.0
2015-08-14 14:15:00,29.96,29.96,29.95,29.95,46765.0,25.7222,25.7222,25.7136,25.7136,46765.0
2015-08-14 14:20:00,29.95,29.95,29.95,29.95,29950.0,25.7136,25.7136,25.7136,25.7136,29950.0
2015-08-14 14:25:00,29.96,29.97,29.96,29.96,93525.0,25.7222,25.7308,25.7222,25.7222,93525.0
2015-08-14 14:30:00,29.96,29.98,29.96,29.97,40285.0,25.7222,25.7394,25.7222,25.7308,40285.0
2015-08-14 14:35:00,29.97,29.98,29.96,29.98,32315.0,25.7308,25.7394,25.7222,25.7394,32315.0
2015-08-14 14:40:00,29.98,29.99,29.97,29.97,25820.0,25.7394,25.748,25.7308,25.7308,25820.0
2015-08-14 14:45:00,29.97,29.98,29.97,29.97,27860.0,25.7308,25.7394,25.7308,25.7308,27860.0
2015-08-14 14:50:00,29.97,29.97,29.96,29.97,36970.0,25.7308,25.7308,25.7222,25.7308,36970.0
2015-08-14 14:55:00,29.97,29.98,29.97,29.97,30480.0,25.7308,25.7394,25.7308,25.7308,30480.0
2015-08-14 15:00:00,29.97,29.99,29.97,29.99,27630.0,25.7308,25.748,25.7308,25.748,27630.0
2015-08-14 15:05:00,29.99,30.01,29.99,30.0,70695.0,25.748,25.7652,25.748,25.7566,70695.0
2015-08-14 15:10:00,30.0,30.01,30.0,30.01,34045.0,25.7566,25.7652,25.7566,25.7652,34045.0
2015-08-14 15:15:00,30.01,30.01,30.0,30.0,45650.0,25.7652,25.7652,25.7566,25.7566,45650.0
2015-08-14 15:20:00,30.0,30.01,30.0,30.01,68200.0,25.7566,25.7652,25.7566,25.7652,68200.0
2015-08-14 15:25:00,30.01,30.01,30.0,30.01,44950.0,25.7652,25.7652,25.7566,25.7652,44950.0
2015-08-14 15:30:00,30.01,30.01,30.0,30.0,47350.0,25.7652,25.7652,25.7566,25.7566,47350.0
2015-08-14 15:35:00,30.0,30.0,30.0,30.0,23940.0,25.7566,25.7566,25.7566,25.7566,23940.0
2015-08-14 15:40:00,30.0,30.01,29.99,30.01,30870.0,25.7566,25.7652,25.748,25.7652,30870.0
2015-08-14 15:45:00,30.01,30.03,30.01,30.02,44840.0,25.7652,25.7823,25.7652,25.7737,44840.0
2015-08-14 15:50:00,30.02,30.02,30.0,30.01,66290.0,25.7737,25.7737,25.7566,25.7652,66290.0
2015-08-14 15:55:00,30.0,30.01,30.0,30.0,134030.0,25.7566,25.7652,25.7566,25.7566,134030.0
2015-08-17 09:30:00,29.91,29.93,29.82,29.83,406075.0,25.6793,25.6965,25.602,25.6106,406075.0
2015-08-17 09:35:00,29.83,29.87,29.83,29.87,9500.0,25.6106,25.645,25.6106,25.645,9500.0
2015-08-17 09:40:00,29.87,29.89,29.85,29.88,37890.0,25.645,25.6621,25.6278,25.6535,37890.0
2015-08-17 09:45:00,29.82,29.85,29.82,29.85,20225.0,25.602,25.6278,25.602,25.6278,20225.0
2015-08-17 09:50:00,29.83,29.87,29.83,29.86,48920.0,25.6106,25.645,25.6106,25.6364,48920.0
2015-08-17 09:55:00,29.85,29.87,29.85,29.86,20685.0,25.6278,25.645,25.6278,25.6364,20685.0
2015-08-17 10:00:00,29.85,29.86,29.83,29.86,17275.0,25.6278,25.6364,25.6106,25.6364,17275.0
2015-08-17 10:05:00,29.85,29.88,29.85,29.88,20790.0,25.6278,25.6535,25.6278,25.6535,20790.0
2015-08-17 10:10:00,29.88,29.92,29.87,29.92,17515.0,25.6535,25.6879,25.645,25.6879,17515.0
2015-08-17 10:15:00,29.94,30.02,29.94,30.01,41055.0,25.7051,25.7737,25.7051,25.7652,41055.0
2015-08-17 10:20:00,30.02,30.03,30.0,30.01,32245.0,25.7737,25.7823,25.7566,25.7652,32245.0
2015-08-17 10:25:00,30.0,30.01,30.0,30.01,18080.0,25.7566,25.7652,25.7566,25.7652,18080.0
2015-08-17 10:30:00,30.0,30.01,30.0,30.01,23960.0,25.7566,25.7652,25.7566,25.7652,23960.0
2015-08-17 10:35:00,30.01,30.01,29.97,29.98,24100.0,25.7652,25.7652,25.7308,25.7394,24100.0
2015-08-17 10:40:00,29.98,29.98,29.97,29.98,6415.0,25.7394,25.7394,25.7308,25.7394,6415.0
2015-08-17 10:45:00,30.0,30.01,30.0,30.01,12785.0,25.7566,25.7652,25.7566,25.7652,12785.0
2015-08-17 10:50:00,30.01,30.05,30.01,30.05,17900.0,25.7652,25.7995,25.7652,25.7995,17900.0
2015-08-17 10:55:00,30.06,30.08,30.06,30.08,16600.0,25.8081,25.8252,25.8081,25.8252,16600.0
2015-08-17 11:00:00,30.09,30.12,30.09,30.11,29565.0,25.8338,25.8596,25.8338,25.851,29565.0
2015-08-17 11:05:00,30.11,30.13,30.11,30.13,26315.0,25.851,25.8682,25.851,25.8682,26315.0
2015-08-17 11:10:00,30.13,30.14,30.13,30.13,57205.0,25.8682,25.8768,25.8682,25.8682,57205.0
2015-08-17 11:15:00,30.13,30.14,30.11,30.11,47020.0,25.8682,25.8768,25.851,25.851,47020.0
2015-08-17 11:20:00,30.12,30.12,30.1,30.12,24165.0,25.8596,25.8596,25.8424,25.8596,24165.0
2015-08-17 11:25:00,30.13,30.13,30.11,30.12,16500.0,25.8682,25.8682,25.851,25.8596,16500.0
2015-08-17 11:30:00,30.12,30.12,30.11,30.12,10610.0,25.8596,25.8596,25.851,25.8596,10610.0
2015-08-17 11:35:00,30.12,30.12,30.11,30.12,32215.0,25.8596,25.8596,25.851,25.8596,32215.0
2015-08-17 11:40:00,30.12,30.14,30.12,30.12,25685.0,25.8596,25.8768,25.8596,25.8596,25685.0
2015-08-17 11:45:00,30.13,30.15,30.13,30.14,45010.0,25.8682,25.8853,25.8682,25.8768,45010.0
2015-08-17 11:50:00,30.14,30.14,30.12,30.12,23795.0,25.8768,25.8768,25.8596,25.8596,23795.0
2015-08-17 11:55:00,30.12,30.13,30.11,30.13,24670.0,25.8596,25.8682,25.851,25.8682,24670.0
2015-08-17 12:00:00,30.14,30.15,30.14,30.14,14975.0,25.8768,25.8853,25.8768,25.8768,14975.0
2015-08-17 12:05:00,30.14,30.16,30.14,30.16,20820.0,25.8768,25.8939,25.8768,25.8939,20820.0
2015-08-17 12:10:00,30.16,30.17,30.16,30.16,11300.0,25.8939,25.9025,25.8939,25.8939,11300.0
2015-08-17 12:15:00,30.17,30.17,30.14,30.15,15400.0,25.9025,25.9025,25.8768,25.8853,15400.0
2015-08-17 12:20:00,30.14,30.17,30.14,30.17,19480.0,25.8768,25.9025,25.8768,25.9025,19480.0
2015-08-17 12:25:00,30.18,30.18,30.17,30.17,11015.0,25.9111,25.9111,25.9025,25.9025,11015.0
2015-08-17 12:30:00,30.16,30.17,30.16,30.16,26850.0,25.8939,25.9025,25.8939,25.8939,26850.0
2015-08-17 12:35:00,30.17,30.18,30.16,30.18,17950.0,25.9025,25.9111,25.8939,25.9111,17950.0
2015-08-17 12:40:00,30.18,30.2,30.18,30.2,43935.0,25.9111,25.9283,25.9111,25.9283,43935.0
2015-08-17 12:45:00,30.2,30.2,30.19,30.2,32045.0,25.9283,25.9283,25.9197,25.9283,32045.0
2015-08-17 12:50:00,30.19,30.2,30.18,30.2,16400.0,25.9197,25.9283,25.9111,25.9283,16400.0
2015-08-17 12:55:00,30.21,30.21,30.2,30.21,21245.0,25.9369,25.9369,25.9283,25.9369,21245.0
2015-08-17 13:00:00,30.21,30.23,30.21,30.23,4500.0,25.9369,25.954,25.9369,25.954,4500.0
2015-08-17 13:05:00,30.22,30.23,30.21,30.21,22575.0,25.9454,25.954,25.9369,25.9369,22575.0
2015-08-17 13:10:00,30.21,30.22,30.21,30.22,31845.0,25.9369,25.9454,25.9369,25.9454,31845.0
2015-08-17 13:15:00,30.23,30.23,30.22,30.22,17150.0,25.954,25.954,25.9454,25.9454,17150.0
2015-08-17 13:20:00,30.23,30.24,30.22,30.24,19265.0,25.954,25.9626,25.9454,25.9626,19265.0
2015-08-17 13:25:00,30.24,30.26,30.24,30.26,30500.0,25.9626,25.9798,25.9626,25.9798,30500.0
2015-08-17 13:30:00,30.26,30.26,30.25,30.25,30325.0,25.9798,25.9798,25.9712,25.9712,30325.0
2015-08-17 13:35:00,30.25,30.25,30.22,30.22,27135.0,25.9712,25.9712,25.9454,25.9454,27135.0
2015-08-17 13:40:00,30.22,30.22,30.22,30.22,12800.0,25.9454,25.9454,25.9454,25.9454,12800.0
2015-08-17 13:45:00,30.22,30.22,30.22,30.22,28115.0,25.9454,25.9454,25.9454,25.9454,28115.0
2015-08-17 13:50:00,30.22,30.23,30.22,30.22,43920.0,25.9454,25.954,25.9454,25.9454,43920.0
2015-08-17 13:55:00,30.22,30.23,30.21,30.21,20995.0,25.9454,25.954,25.9369,25.9369,20995.0
2015-08-17 14:00:00,30.22,30.23,30.21,30.22,46320.0,25.9454,25.954,25.9369,25.9454,46320.0
2015-08-17 14:05:00,30.22,30.22,30.2,30.2,25640.0,25.9454,25.9454,25.9283,25.9283,25640.0
2015-08-17 14:10:00,30.2,30.21,30.2,30.2,16630.0,25.9283,25.9369,25.9283,25.9283,16630.0
2015-08-17 14:15:00,30.2,30.21,30.18,30.2,22550.0,25.9283,25.9369,25.9111,25.9283,22550.0
2015-08-17 14:20:00,30.2,30.21,30.2,30.21,6945.0,25.9283,25.9369,25.9283,25.9369,6945.0
2015-08-17 14:25:00,30.2,30.2,30.19,30.19,183735.0,25.9283,25.9283,25.9197,25.9197,183735.0
2015-08-17 14:30:00,30.19,30.21,30.19,30.21,69600.0,25.9197,25.9369,25.9197,25.9369,69600.0
2015-08-17 14:35:00,30.21,30.22,30.21,30.22,17365.0,25.9369,25.9454,25.9369,25.9454,17365.0
2015-08-17 14:40:00,30.22,30.23,30.22,30.22,8125.0,25.9454,25.954,25.9454,25.9454,8125.0
2015-08-17 14:45:00,30.22,30.23,30.22,30.22,14425.0,25.9454,25.954,25.9454,25.9454,14425.0
2015-08-17 14:50:00,30.22,30.22,30.21,30.21,28780.0,25.9454,25.9454,25.9369,25.9369,28780.0
2015-08-17 14:55:00,30.2,30.22,30.2,30.22,29165.0,25.9283,25.9454,25.9283,25.9454,29165.0
2015-08-17 15:00:00,30.23,30.23,30.22,30.22,14540.0,25.954,25.954,25.9454,25.9454,14540.0
2015-08-17 15:05:00,30.23,30.23,30.22,30.23,38245.0,25.954,25.954,25.9454,25.954,38245.0
2015-08-17 15:10:00,30.23,30.24,30.23,30.23,20320.0,25.954,25.9626,25.954,25.954,20320.0
2015-08-17 15:15:00,30.22,30.23,30.22,30.22,20235.0,25.9454,25.954,25.9454,25.9454,20235.0
2015-08-17 15:20:00,30.22,30.22,30.21,30.22,25385.0,25.9454,25.9454,25.9369,25.9454,25385.0
2015-08-17 15:25:00,30.22,30.23,30.22,30.23,13505.0,25.9454,25.954,25.9454,25.954,13505.0
2015-08-17 15:30:00,30.23,30.23,30.21,30.22,71135.0,25.954,25.954,25.9369,25.9454,71135.0
2015-08-17 15:35:00,30.22,30.22,30.19,30.19,26165.0,25.9454,25.9454,25.9197,25.9197,26165.0
2015-08-17 15:40:00,30.2,30.22,30.2,30.22,25570.0,25.9283,25.9454,25.9283,25.9454,25570.0
2015-08-17 15:45:00,30.21,30.21,30.21,30.21,17900.0,25.9369,25.9369,25.9369,25.9369,17900.0
2015-08-17 15:50:00,30.21,30.23,30.21,30.23,72700.0,25.9369,25.954,25.9369,25.954,72700.0
2015-08-17 15:55:00,30.23,30.28,30.23,30.28,218920.0,25.954,25.997,25.954,25.997,218920.0
2015-08-18 09:30:00,30.26,30.26,30.21,30.24,161680.0,25.9798,25.9798,25.9369,25.9626,161680.0
2015-08-18 09:35:00,30.24,30.25,30.23,30.23,21110.0,25.9626,25.9712,25.954,25.954,21110.0
2015-08-18 09:40:00,30.24,30.24,30.2,30.2,7000.0,25.9626,25.9626,25.9283,25.9283,7000.0
2015-08-18 09:45:00,30.19,30.21,30.18,30.21,29890.0,25.9197,25.9369,25.9111,25.9369,29890.0
2015-08-18 09:50:00,30.22,30.23,30.2,30.21,32230.0,25.9454,25.954,25.9283,25.9369,32230.0
2015-08-18 09:55:00,30.21,30.23,30.21,30.22,8320.0,25.9369,25.954,25.9369,25.9454,8320.0
2015-08-18 10:00:00,30.21,30.23,30.18,30.23,16620.0,25.9369,25.954,25.9111,25.954,16620.0
2015-08-18 10:05:00,30.22,30.23,30.2,30.21,60235.0,25.9454,25.954,25.9283,25.9369,60235.0
2015-08-18 10:10:00,30.21,30.21,30.19,30.21,11425.0,25.9369,25.9369,25.9197,25.9369,11425.0
2015-08-18 10:15:00,30.2,30.22,30.19,30.22,14480.0,25.9283,25.9454,25.9197,25.9454,14480.0
2015-08-18 10:20:00,30.24,30.26,30.24,30.25,41555.0,25.9626,25.9798,25.9626,25.9712,41555.0
2015-08-18 10:25:00,30.25,30.25,30.23,30.23,18115.0,25.9712,25.9712,25.954,25.954,18115.0
2015-08-18 10:30:00,30.24,30.25,30.23,30.24,12915.0,25.9626,25.9712,25.954,25.9626,12915.0
2015-08-18 10:35:00,30.24,30.24,30.19,30.21,21700.0,25.9626,25.9626,25.9197,25.9369,21700.0
2015-08-18 10:40:00,30.21,30.22,30.2,30.2,33015.0,25.9369,25.9454,25.9283,25.9283,33015.0
2015-08-18 10:45:00,30.2,30.23,30.2,30.22,12040.0,25.9283,25.954,25.9283,25.9454,12040.0
2015-08-18 10:50:00,30.21,30.23,30.21,30.23,10825.0,25.9369,25.954,25.9369,25.954,10825.0
2015-08-18 10:55:00,30.23,30.25,30.23,30.24,19310.0,25.954,25.9712,25.954,25.9626,19310.0
2015-08-18 11:00:00,30.25,30.25,30.22,30.22,55205.0,25.9712,25.9712,25.9454,25.9454,55205.0
2015-08-18 11:05:00,30.22,30.23,30.21,30.22,37580.0,25.9454,25.954,25.9369,25.9454,37580.0
2015-08-18 11:10:00,30.21,30.22,30.21,30.21,35495.0,25.9369,25.9454,25.9369,25.9369,35495.0
2015-08-18 11:15:00,30.21,30.21,30.2,30.2,24815.0,25.9369,25.9369,25.9283,25.9283,24815.0
2015-08-18 11:20:00,30.2,30.21,30.18,30.18,33620.0,25.9283,25.9369,25.9111,25.9111,33620.0
2015-08-18 11:25:00,30.18,30.19,30.17,30.17,91070.0,25.9111,25.9197,25.9025,25.9025,91070.0
2015-08-18 11:30:00,30.17,30.17,30.16,30.17,17240.0,25.9025,25.9025,25.8939,25.9025,17240.0
2015-08-18 11:35:00,30.16,30.18,30.16,30.16,15095.0,25.8939,25.9111,25.8939,25.8939,15095.0
2015-08-18 11:40:00,30.16,30.17,30.15,30.16,18895.0,25.8939,25.9025,25.8853,25.8939,18895.0
2015-08-18 11:45:00,30.16,30.16,30.15,30.16,7660.0,25.8939,25.8939,25.8853,25.8939,7660.0
2015-08-18 11:50:00,30.15,30.15,30.15,30.15,6500.0,25.8853,25.8853,25.8853,25.8853,6500.0
2015-08-18 11:55:00,30.16,30.16,30.14,30.16,13650.0,25.8939,25.8939,25.8768,25.8939,13650.0
2015-08-18 12:00:00,30.16,30.16,30.14,30.15,33925.0,25.8939,25.8939,25.8768,25.8853,33925.0
2015-08-18 12:05:00,30.15,30.16,30.15,30.16,4000.0,25.8853,25.8939,25.8853,25.8939,4000.0
2015-08-18 12:10:00,30.16,30.17,30.16,30.16,26530.0,25.8939,25.9025,25.8939,25.8939,26530.0
2015-08-18 12:15:00,30.16,30.16,30.14,30.14,9530.0,25.8939,25.8939,25.8768,25.8768,9530.0
2015-08-18 12:20:00,30.14,30.15,30.14,30.15,10475.0,25.8768,25.8853,25.8768,25.8853,10475.0
2015-08-18 12:25:00,30.15,30.17,30.15,30.17,17355.0,25.8853,25.9025,25.8853,25.9025,17355.0
2015-08-18 12:30:00,30.16,30.16,30.15,30.15,1905.0,25.8939,25.8939,25.8853,25.8853,1905.0
2015-08-18 12:35:00,30.15,30.16,30.15,30.16,11165.0,25.8853,25.8939,25.8853,25.8939,11165.0
2015-08-18 12:40:00,30.16,30.16,30.14,30.15,37845.0,25.8939,25.8939,25.8768,25.8853,37845.0
2015-08-18 12:45:00,30.15,30.15,30.14,30.15,17085.0,25.8853,25.8853,25.8768,25.8853,17085.0
2015-08-18 12:50:00,30.14,30.15,30.14,30.14,8080.0,25.8768,25.8853,25.8768,25.8768,8080.0
2015-08-18 12:55:00,30.14,30.15,30.12,30.12,13235.0,25.8768,25.8853,25.8596,25.8596,13235.0
2015-08-18 13:00:00,30.11,30.11,30.09,30.11,26820.0,25.851,25.851,25.8338,25.851,26820.0
2015-08-18 13:05:00,30.11,30.11,30.1,30.11,28230.0,25.851,25.851,25.8424,25.851,28230.0
2015-08-18 13:10:00,30.11,30.11,30.1,30.11,17190.0,25.851,25.851,25.8424,25.851,17190.0
2015-08-18 13:15:00,30.11,30.12,30.11,30.11,10335.0,25.851,25.8596,25.851,25.851,10335.0
2015-08-18 13:20:00,30.1,30.11,30.1,30.11,14145.0,25.8424,25.851,25.8424,25.851,14145.0
2015-08-18 13:25:00,30.1,30.12,30.1,30.12,7000.0,25.8424,25.8596,25.8424,25.8596,7000.0
2015-08-18 13:30:00,30.12,30.12,30.11,30.12,24700.0,25.8596,25.8596,25.851,25.8596,24700.0
2015-08-18 13:35:00,30.11,30.11,30.1,30.11,11175.0,25.851,25.851,25.8424,25.851,11175.0
2015-08-18 13:40:00,30.12,30.12,30.12,30.12,28000.0,25.8596,25.8596,25.8596,25.8596,28000.0
2015-08-18 13:45:00,30.12,30.12,30.1,30.1,17795.0,25.8596,25.8596,25.8424,25.8424,17795.0
2015-08-18 13:50:00,30.1,30.1,30.08,30.09,22195.0,25.8424,25.8424,25.8252,25.8338,22195.0
2015-08-18 13:55:00,30.1,30.1,30.1,30.1,1500.0,25.8424,25.8424,25.8424,25.8424,1500.0
2015-08-18 14:00:00,30.1,30.1,30.08,30.09,11815.0,25.8424,25.8424,25.8252,25.8338,11815.0
2015-08-18 14:05:00,30.1,30.11,30.1,30.11,16945.0,25.8424,25.851,25.8424,25.851,16945.0
2015-08-18 14:10:00,30.12,30.14,30.12,30.13,51155.0,25.8596,25.8768,25.8596,25.8682,51155.0
2015-08-18 14:15:00,30.14,30.14,30.13,30.13,19130.0,25.8768,25.8768,25.8682,25.8682,19130.0
2015-08-18 14:20:00,30.14,30.14,30.13,30.13,11810.0,25.8768,25.8768,25.8682,25.8682,11810.0
2015-08-18 14:25:00,30.13,30.14,30.13,30.14,8090.0,25.8682,25.8768,25.8682,25.8768,8090.0
2015-08-18 14:30:00,30.14,30.14,30.13,30.13,19855.0,25.8768,25.8768,25.8682,25.8682,19855.0
2015-08-18 14:35:00,30.12,30.14,30.12,30.13,15075.0,25.8596,25.8768,25.8596,25.8682,15075.0
2015-08-18 14:40:00,30.14,30.14,30.12,30.12,40665.0,25.8768,25.8768,25.8596,25.8596,40665.0
2015-08-18 14:45:00,30.12,30.13,30.11,30.13,17390.0,25.8596,25.8682,25.851,25.8682,17390.0
2015-08-18 14:50:00,30.12,30.12,30.11,30.12,14465.0,25.8596,25.8596,25.851,25.8596,14465.0
2015-08-18 14:55:00,30.12,30.12,30.11,30.12,38640.0,25.8596,25.8596,25.851,25.8596,38640.0
2015-08-18 15:00:00,30.12,30.13,30.11,30.12,22150.0,25.8596,25.8682,25.851,25.8596,22150.0
2015-08-18 15:05:00,30.12,30.13,30.12,30.13,31265.0,25.8596,25.8682,25.8596,25.8682,31265.0
2015-08-18 15:10:00,30.13,30.13,30.12,30.13,31675.0,25.8682,25.8682,25.8596,25.8682,31675.0
2015-08-18 15:15:00,30.13,30.14,30.13,30.14,16960.0,25.8682,25.8768,25.8682,25.8768,16960.0
2015-08-18 15:20:00,30.14,30.14,30.12,30.12,14650.0,25.8768,25.8768,25.8596,25.8596,14650.0
2015-08-18 15:25:00,30.12,30.14,30.12,30.13,13870.0,25.8596,25.8768,25.8596,25.8682,13870.0
2015-08-18 15:30:00,30.13,30.13,30.12,30.12,12000.0,25.8682,25.8682,25.8596,25.8596,12000.0
2015-08-18 15:35:00,30.13,30.14,30.13,30.14,54675.0,25.8682,25.8768,25.8682,25.8768,54675.0
2015-08-18 15:40:00,30.13,30.14,30.12,30.12,207785.0,25.8682,25.8768,25.8596,25.8596,207785.0
2015-08-18 15:45:00,30.12,30.14,30.12,30.14,32620.0,25.8596,25.8768,25.8596,25.8768,32620.0
2015-08-18 15:50:00,30.14,30.14,30.11,30.11,71620.0,25.8768,25.8768,25.851,25.851,71620.0
2015-08-18 15:55:00,30.11,30.12,30.1,30.11,122545.0,25.851,25.8596,25.8424,25.851,122545.0
2015-08-19 09:30:00,29.97,29.97,29.87,29.89,183095.0,25.7308,25.7308,25.645,25.6621,183095.0
2015-08-19 09:35:00,29.89,29.89,29.83,29.87,32430.0,25.6621,25.6621,25.6106,25.645,32430.0
2015-08-19 09:40:00,29.88,29.89,29.87,29.88,23800.0,25.6535,25.6621,25.645,25.6535,23800.0
2015-08-19 09:45:00,29.88,29.88,29.84,29.84,25450.0,25.6535,25.6535,25.6192,25.6192,25450.0
2015-08-19 09:50:00,29.83,29.86,29.81,29.86,54930.0,25.6106,25.6364,25.5934,25.6364,54930.0
2015-08-19 09:55:00,29.86,29.89,29.85,29.86,96695.0,25.6364,25.6621,25.6278,25.6364,96695.0
2015-08-19 10:00:00,29.84,29.91,29.83,29.91,35990.0,25.6192,25.6793,25.6106,25.6793,35990.0
2015-08-19 10:05:00,29.91,29.93,29.91,29.91,46665.0,25.6793,25.6965,25.6793,25.6793,46665.0
2015-08-19 10:10:00,29.92,29.94,29.92,29.92,27565.0,25.6879,25.7051,25.6879,25.6879,27565.0
2015-08-19 10:15:00,29.91,29.91,29.87,29.89,62615.0,25.6793,25.6793,25.645,25.6621,62615.0
2015-08-19 10:20:00,29.89,29.91,29.88,29.91,11390.0,25.6621,25.6793,25.6535,25.6793,11390.0
2015-08-19 10:25:00,29.9,29.92,29.9,29.9,17030.0,25.6707,25.6879,25.6707,25.6707,17030.0
2015-08-19 10:30:00,29.9,29.9,29.87,29.88,20860.0,25.6707,25.6707,25.645,25.6535,20860.0
2015-08-19 10:35:00,29.86,29.86,29.84,29.85,58005.0,25.6364,25.6364,25.6192,25.6278,58005.0
2015-08-19 10:40:00,29.85,29.85,29.8,29.8,111410.0,25.6278,25.6278,25.5849,25.5849,111410.0
2015-08-19 10:45:00,29.8,29.8,29.77,29.78,62735.0,25.5849,25.5849,25.5591,25.5677,62735.0
2015-08-19 10:50:00,29.78,29.78,29.75,29.75,26670.0,25.5677,25.5677,25.5419,25.5419,26670.0
2015-08-19 10:55:00,29.75,29.75,29.73,29.74,42235.0,25.5419,25.5419,25.5248,25.5333,42235.0
2015-08-19 11:00:00,29.75,29.78,29.75,29.77,32435.0,25.5419,25.5677,25.5419,25.5591,32435.0
2015-08-19 11:05:00,29.76,29.77,29.75,29.75,38515.0,25.5505,25.5591,25.5419,25.5419,38515.0
2015-08-19 11:10:00,29.75,29.77,29.75,29.77,35530.0,25.5419,25.5591,25.5419,25.5591,35530.0
2015-08-19 11:15:00,29.76,29.77,29.74,29.74,46940.0,25.5505,25.5591,25.5333,25.5333,46940.0
2015-08-19 11:20:00,29.75,29.75,29.74,29.74,21235.0,25.5419,25.5419,25.5333,25.5333,21235.0
2015-08-19 11:25:00,29.74,29.74,29.7,29.71,55810.0,25.5333,25.5333,25.499,25.5076,55810.0
2015-08-19 11:30:00,29.7,29.71,29.69,29.69,22915.0,25.499,25.5076,25.4904,25.4904,22915.0
2015-08-19 11:35:00,29.69,29.72,29.69,29.72,18110.0,25.4904,25.5162,25.4904,25.5162,18110.0
2015-08-19 11:40:00,29.72,29.72,29.71,29.71,18005.0,25.5162,25.5162,25.5076,25.5076,18005.0
2015-08-19 11:45:00,29.71,29.71,29.67,29.67,28750.0,25.5076,25.5076,25.4732,25.4732,28750.0
2015-08-19 11:50:00,29.68,29.7,29.68,29.69,17585.0,25.4818,25.499,25.4818,25.4904,17585.0
2015-08-19 11:55:00,29.7,29.71,29.69,29.7,90810.0,25.499,25.5076,25.4904,25.499,90810.0
2015-08-19 12:00:00,29.69,29.72,29.69,29.7,34125.0,25.4904,25.5162,25.4904,25.499,34125.0
2015-08-19 12:05:00,29.7,29.72,29.7,29.72,17740.0,25.499,25.5162,25.499,25.5162,17740.0
2015-08-19 12:10:00,29.73,29.74,29.72,29.72,8165.0,25.5248,25.5333,25.5162,25.5162,8165.0
2015-08-19 12:15:00,29.72,29.72,29.7,29.7,15330.0,25.5162,25.5162,25.499,25.499,15330.0
2015-08-19 12:20:00,29.7,29.72,29.69,29.72,13620.0,25.499,25.5162,25.4904,25.5162,13620.0
2015-08-19 12:25:00,29.72,29.72,29.72,29.72,8310.0,25.5162,25.5162,25.5162,25.5162,8310.0
2015-08-19 12:30:00,29.72,29.76,29.72,29.76,32840.0,25.5162,25.5505,25.5162,25.5505,32840.0
2015-08-19 12:35:00,29.76,29.76,29.75,29.76,13160.0,25.5505,25.5505,25.5419,25.5505,13160.0
2015-08-19 12:40:00,29.77,29.79,29.77,29.77,34580.0,25.5591,25.5763,25.5591,25.5591,34580.0
2015-08-19 12:45:00,29.77,29.77,29.76,29.76,9070.0,25.5591,25.5591,25.5505,25.5505,9070.0
2015-08-19 12:50:00,29.76,29.77,29.74,29.76,47460.0,25.5505,25.5591,25.5333,25.5505,47460.0
2015-08-19 12:55:00,29.76,29.77,29.75,29.76,10200.0,25.5505,25.5591,25.5419,25.5505,10200.0
2015-08-19 13:00:00,29.77,29.78,29.77,29.78,18620.0,25.5591,25.5677,25.5591,25.5677,18620.0
2015-08-19 13:05:00,29.78,29.8,29.78,29.79,16055.0,25.5677,25.5849,25.5677,25.5763,16055.0
2015-08-19 13:10:00,29.8,29.82,29.79,29.81,35950.0,25.5849,25.602,25.5763,25.5934,35950.0
2015-08-19 13:15:00,29.82,29.83,29.81,29.83,48500.0,25.602,25.6106,25.5934,25.6106,48500.0
2015-08-19 13:20:00,29.83,29.83,29.82,29.83,29260.0,25.6106,25.6106,25.602,25.6106,29260.0
2015-08-19 13:25:00,29.83,29.83,29.78,29.78,39245.0,25.6106,25.6106,25.5677,25.5677,39245.0
2015-08-19 13:30:00,29.78,29.79,29.78,29.78,19645.0,25.5677,25.5763,25.5677,25.5677,19645.0
2015-08-19 13:35:00,29.8,29.8,29.75,29.78,82990.0,25.5849,25.5849,25.5419,25.5677,82990.0
2015-08-19 13:40:00,29.78,29.82,29.77,29.82,57280.0,25.5677,25.602,25.5591,25.602,57280.0
2015-08-19 13:45:00,29.82,29.87,29.8,29.85,105495.0,25.602,25.645,25.5849,25.6278,105495.0
2015-08-19 13:50:00,29.84,29.85,29.83,29.85,127590.0,25.6192,25.6278,25.6106,25.6278,127590.0
2015-08-19 13:55:00,29.85,29.86,29.8,29.81,73370.0,25.6278,25.6364,25.5849,25.5934,73370.0
2015-08-19 14:00:00,29.81,29.9,29.81,29.9,41380.0,25.5934,25.6707,25.5934,25.6707,41380.0
2015-08-19 14:05:00,29.89,29.97,29.88,29.95,99185.0,25.6621,25.7308,25.6535,25.7136,99185.0
2015-08-19 14:10:00,29.95,30.03,29.95,29.99,120930.0,25.7136,25.7823,25.7136,25.748,120930.0
2015-08-19 14:15:00,30.0,30.0,29.95,29.98,142875.0,25.7566,25.7566,25.7136,25.7394,142875.0
2015-08-19 14:20:00,29.98,29.99,29.97,29.98,41095.0,25.7394,25.748,25.7308,25.7394,41095.0
2015-08-19 14:25:00,29.98,29.98,29.94,29.95,57265.0,25.7394,25.7394,25.7051,25.7136,57265.0
2015-08-19 14:30:00,29.95,29.95,29.92,29.92,71150.0,25.7136,25.7136,25.6879,25.6879,71150.0
2015-08-19 14:35:00,29.92,29.96,29.92,29.95,69360.0,25.6879,25.7222,25.6879,25.7136,69360.0
2015-08-19 14:40:00,29.94,29.95,29.9,29.9,33800.0,25.7051,25.7136,25.6707,25.6707,33800.0
2015-08-19 14:45:00,29.9,29.91,29.87,29.91,86920.0,25.6707,25.6793,25.645,25.6793,86920.0
2015-08-19 14:50:00,29.9,29.9,29.88,29.88,18805.0,25.6707,25.6707,25.6535,25.6535,18805.0
2015-08-19 14:55:00,29.88,29.88,29.82,29.83,125660.0,25.6535,25.6535,25.602,25.6106,125660.0
2015-08-19 15:00:00,29.8,29.81,29.79,29.79,71415.0,25.5849,25.5934,25.5763,25.5763,71415.0
2015-08-19 15:05:00,29.8,29.83,29.8,29.83,24515.0,25.5849,25.6106,25.5849,25.6106,24515.0
2015-08-19 15:10:00,29.83,29.84,29.83,29.83,24145.0,25.6106,25.6192,25.6106,25.6106,24145.0
2015-08-19 15:15:00,29.82,29.83,29.8,29.83,61765.0,25.602,25.6106,25.5849,25.6106,61765.0
2015-08-19 15:20:00,29.82,29.86,29.82,29.85,51240.0,25.602,25.6364,25.602,25.6278,51240.0
2015-08-19 15:25:00,29.86,29.86,29.85,29.85,6805.0,25.6364,25.6364,25.6278,25.6278,6805.0
2015-08-19 15:30:00,29.86,29.88,29.85,29.86,223665.0,25.6364,25.6535,25.6278,25.6364,223665.0
2015-08-19 15:35:00,29.85,29.86,29.81,29.81,84845.0,25.6278,25.6364,25.5934,25.5934,84845.0
2015-08-19 15:40:00,29.81,29.85,29.81,29.85,51355.0,25.5934,25.6278,25.5934,25.6278,51355.0
2015-08-19 15:45:00,29.84,29.87,29.84,29.86,28845.0,25.6192,25.645,25.6192,25.6364,28845.0
2015-08-19 15:50:00,29.86,29.86,29.85,29.85,60725.0,25.6364,25.6364,25.6278,25.6278,60725.0
2015-08-19 15:55:00,29.85,29.86,29.8,29.8,177055.0,25.6278,25.6364,25.5849,25.5849,177055.0
2015-08-20 09:30:00,29.54,29.57,29.5,29.51,288670.0,25.3616,25.3874,25.3273,25.3359,288670.0
2015-08-20 09:35:00,29.49,29.57,29.47,29.57,65655.0,25.3187,25.3874,25.3015,25.3874,65655.0
2015-08-20 09:40:00,29.55,29.6,29.55,29.56,29000.0,25.3702,25.4131,25.3702,25.3788,29000.0
2015-08-20 09:45:00,29.56,29.56,29.49,29.51,178505.0,25.3788,25.3788,25.3187,25.3359,178505.0
2015-08-20 09:50:00,29.51,29.54,29.5,29.53,39875.0,25.3359,25.3616,25.3273,25.353,39875.0
2015-08-20 09:55:00,29.54,29.55,29.51,29.52,25010.0,25.3616,25.3702,25.3359,25.3445,25010.0
2015-08-20 10:00:00,29.52,29.53,29.47,29.48,130035.0,25.3445,25.353,25.3015,25.3101,130035.0
2015-08-20 10:05:00,29.47,29.48,29.45,29.47,105725.0,25.3015,25.3101,25.2844,25.3015,105725.0
2015-08-20 10:10:00,29.46,29.48,29.44,29.48,24490.0,25.2929,25.3101,25.2758,25.3101,24490.0
2015-08-20 10:15:00,29.48,29.48,29.44,29.44,45065.0,25.3101,25.3101,25.2758,25.2758,45065.0
2015-08-20 10:20:00,29.43,29.44,29.38,29.38,64045.0,25.2672,25.2758,25.2243,25.2243,64045.0
2015-08-20 10:25:00,29.38,29.4,29.37,29.38,94475.0,25.2243,25.2414,25.2157,25.2243,94475.0
2015-08-20 10:30:00,29.38,29.39,29.36,29.39,33535.0,25.2243,25.2328,25.2071,25.2328,33535.0
2015-08-20 10:35:00,29.38,29.43,29.38,29.43,31090.0,25.2243,25.2672,25.2243,25.2672,31090.0
2015-08-20 10:40:00,29.42,29.44,29.41,29.43,32175.0,25.2586,25.2758,25.25,25.2672,32175.0
2015-08-20 10:45:00,29.43,29.47,29.43,29.47,16980.0,25.2672,25.3015,25.2672,25.3015,16980.0
2015-08-20 10:50:00,29.47,29.51,29.47,29.51,17000.0,25.3015,25.3359,25.3015,25.3359,17000.0
2015-08-20 10:55:00,29.51,29.51,29.48,29.48,25840.0,25.3359,25.3359,25.3101,25.3101,25840.0
2015-08-20 11:00:00,29.48,29.5,29.47,29.47,49780.0,25.3101,25.3273,25.3015,25.3015,49780.0
2015-08-20 11:05:00,29.47,29.48,29.44,29.44,49220.0,25.3015,25.3101,25.2758,25.2758,49220.0
2015-08-20 11:10:00,29.44,29.45,29.43,29.43,33400.0,25.2758,25.2844,25.2672,25.2672,33400.0
2015-08-20 11:15:00,29.44,29.44,29.42,29.42,21885.0,25.2758,25.2758,25.2586,25.2586,21885.0
2015-08-20 11:20:00,29.41,29.44,29.41,29.43,24845.0,25.25,25.2758,25.25,25.2672,24845.0
2015-08-20 11:25:00,29.46,29.48,29.45,29.45,70455.0,25.2929,25.3101,25.2844,25.2844,70455.0
2015-08-20 11:30:00,29.45,29.46,29.43,29.44,34085.0,25.2844,25.2929,25.2672,25.2758,34085.0
2015-08-20 11:35:00,29.43,29.45,29.43,29.44,21490.0,25.2672,25.2844,25.2672,25.2758,21490.0
2015-08-20 11:40:00,29.45,29.46,29.44,29.45,23995.0,25.2844,25.2929,25.2758,25.2844,23995.0
2015-08-20 11:45:00,29.46,29.47,29.45,29.47,16600.0,25.2929,25.3015,25.2844,25.3015,16600.0
2015-08-20 11:50:00,29.47,29.47,29.45,29.45,29540.0,25.3015,25.3015,25.2844,25.2844,29540.0
2015-08-20 11:55:00,29.45,29.49,29.45,29.48,29070.0,25.2844,25.3187,25.2844,25.3101,29070.0
2015-08-20 12:00:00,29.49,29.49,29.45,29.45,38405.0,25.3187,25.3187,25.2844,25.2844,38405.0
2015-08-20 12:05:00,29.45,29.48,29.44,29.48,22290.0,25.2844,25.3101,25.2758,25.3101,22290.0
2015-08-20 12:10:00,29.48,29.48,29.46,29.46,21910.0,25.3101,25.3101,25.2929,25.2929,21910.0
2015-08-20 12:15:00,29.45,29.45,29.42,29.45,52315.0,25.2844,25.2844,25.2586,25.2844,52315.0
2015-08-20 12:20:00,29.44,29.44,29.4,29.41,26460.0,25.2758,25.2758,25.2414,25.25,26460.0
2015-08-20 12:25:00,29.4,29.42,29.4,29.41,28955.0,25.2414,25.2586,25.2414,25.25,28955.0
2015-08-20 12:30:00,29.41,29.44,29.41,29.42,17085.0,25.25,25.2758,25.25,25.2586,17085.0
2015-08-20 12:35:00,29.43,29.44,29.42,29.42,23530.0,25.2672,25.2758,25.2586,25.2586,23530.0
2015-08-20 12:40:00,29.42,29.42,29.41,29.41,18235.0,25.2586,25.2586,25.25,25.25,18235.0
2015-08-20 12:45:00,29.4,29.4,29.35,29.38,76580.0,25.2414,25.2414,25.1985,25.2243,76580.0
2015-08-20 12:50:00,29.38,29.38,29.36,29.37,22860.0,25.2243,25.2243,25.2071,25.2157,22860.0
2015-08-20 12:55:00,29.36,29.36,29.33,29.35,35230.0,25.2071,25.2071,25.1813,25.1985,35230.0
2015-08-20 13:00:00,29.35,29.35,29.33,29.33,31005.0,25.1985,25.1985,25.1813,25.1813,31005.0
2015-08-20 13:05:00,29.34,29.34,29.32,29.33,29920.0,25.1899,25.1899,25.1727,25.1813,29920.0
2015-08-20 13:10:00,29.32,29.34,29.32,29.33,36320.0,25.1727,25.1899,25.1727,25.1813,36320.0
2015-08-20 13:15:00,29.33,29.38,29.33,29.37,34095.0,25.1813,25.2243,25.1813,25.2157,34095.0
2015-08-20 13:20:00,29.37,29.39,29.37,29.38,46570.0,25.2157,25.2328,25.2157,25.2243,46570.0
2015-08-20 13:25:00,29.37,29.41,29.36,29.4,70595.0,25.2157,25.25,25.2071,25.2414,70595.0
2015-08-20 13:30:00,29.39,29.41,29.38,29.38,43665.0,25.2328,25.25,25.2243,25.2243,43665.0
2015-08-20 13:35:00,29.38,29.39,29.36,29.36,36460.0,25.2243,25.2328,25.2071,25.2071,36460.0
2015-08-20 13:40:00,29.36,29.37,29.33,29.35,84245.0,25.2071,25.2157,25.1813,25.1985,84245.0
2015-08-20 13:45:00,29.37,29.39,29.35,29.39,40520.0,25.2157,25.2328,25.1985,25.2328,40520.0
2015-08-20 13:50:00,29.4,29.4,29.38,29.39,42585.0,25.2414,25.2414,25.2243,25.2328,42585.0
2015-08-20 13:55:00,29.39,29.39,29.38,29.39,20650.0,25.2328,25.2328,25.2243,25.2328,20650.0
2015-08-20 14:00:00,29.39,29.39,29.36,29.36,27755.0,25.2328,25.2328,25.2071,25.2071,27755.0
2015-08-20 14:05:00,29.36,29.37,29.34,29.34,31700.0,25.2071,25.2157,25.1899,25.1899,31700.0
2015-08-20 14:10:00,29.34,29.35,29.32,29.32,165140.0,25.1899,25.1985,25.1727,25.1727,165140.0
2015-08-20 14:15:00,29.33,29.34,29.31,29.33,102875.0,25.1813,25.1899,25.1642,25.1813,102875.0
2015-08-20 14:20:00,29.33,29.35,29.32,29.33,34025.0,25.1813,25.1985,25.1727,25.1813,34025.0
2015-08-20 14:25:00,29.34,29.34,29.3,29.3,27435.0,25.1899,25.1899,25.1556,25.1556,27435.0
2015-08-20 14:30:00,29.3,29.3,29.26,29.27,57560.0,25.1556,25.1556,25.1212,25.1298,57560.0
2015-08-20 14:35:00,29.26,29.28,29.26,29.27,31290.0,25.1212,25.1384,25.1212,25.1298,31290.0
2015-08-20 14:40:00,29.27,29.27,29.24,29.26,31605.0,25.1298,25.1298,25.1041,25.1212,31605.0
2015-08-20 14:45:00,29.26,29.26,29.22,29.22,33455.0,25.1212,25.1212,25.0869,25.0869,33455.0
2015-08-20 14:50:00,29.22,29.26,29.22,29.24,45150.0,25.0869,25.1212,25.0869,25.1041,45150.0
2015-08-20 14:55:00,29.24,29.25,29.22,29.23,81570.0,25.1041,25.1127,25.0869,25.0955,81570.0
2015-08-20 15:00:00,29.22,29.26,29.22,29.25,20670.0,25.0869,25.1212,25.0869,25.1127,20670.0
2015-08-20 15:05:00,29.26,29.27,29.26,29.27,31910.0,25.1212,25.1298,25.1212,25.1298,31910.0
2015-08-20 15:10:00,29.27,29.28,29.25,29.25,42955.0,25.1298,25.1384,25.1127,25.1127,42955.0
2015-08-20 15:15:00,29.25,29.25,29.21,29.22,64880.0,25.1127,25.1127,25.0783,25.0869,64880.0
2015-08-20 15:20:00,29.22,29.25,29.22,29.24,52275.0,25.0869,25.1127,25.0869,25.1041,52275.0
2015-08-20 15:25:00,29.24,29.25,29.23,29.25,27265.0,25.1041,25.1127,25.0955,25.1127,27265.0
2015-08-20 15:30:00,29.25,29.29,29.25,29.28,39965.0,25.1127,25.147,25.1127,25.1384,39965.0
2015-08-20 15:35:00,29.28,29.28,29.25,29.25,53775.0,25.1384,25.1384,25.1127,25.1127,53775.0
2015-08-20 15:40:00,29.24,29.26,29.22,29.26,74640.0,25.1041,25.1212,25.0869,25.1212,74640.0
2015-08-20 15:45:00,29.26,29.26,29.21,29.21,58865.0,25.1212,25.1212,25.0783,25.0783,58865.0
2015-08-20 15:50:00,29.21,29.21,29.16,29.17,156175.0,25.0783,25.0783,25.0354,25.044,156175.0
2015-08-20 15:55:00,29.17,29.17,29.12,29.12,141550.0,25.044,25.044,25.001,25.001,141550.0
2015-08-21 09:30:00,28.82,28.84,28.73,28.77,295945.0,24.7435,24.7606,24.6662,24.7005,295945.0
2015-08-21 09:35:00,28.77,28.89,28.77,28.89,174010.0,24.7005,24.8036,24.7005,24.8036,174010.0
2015-08-21 09:40:00,28.89,28.89,28.82,28.82,110080.0,24.8036,24.8036,24.7435,24.7435,110080.0
2015-08-21 09:45:00,28.81,28.84,28.77,28.84,118740.0,24.7349,24.7606,24.7005,24.7606,118740.0
2015-08-21 09:50:00,28.84,28.86,28.81,28.86,93365.0,24.7606,24.7778,24.7349,24.7778,93365.0
2015-08-21 09:55:00,28.86,28.91,28.84,28.9,74095.0,24.7778,24.8207,24.7606,24.8122,74095.0
2015-08-21 10:00:00,28.89,28.96,28.89,28.95,152875.0,24.8036,24.8637,24.8036,24.8551,152875.0
2015-08-21 10:05:00,28.95,28.97,28.93,28.94,119860.0,24.8551,24.8723,24.8379,24.8465,119860.0
2015-08-21 10:10:00,28.93,28.94,28.86,28.86,58000.0,24.8379,24.8465,24.7778,24.7778,58000.0
2015-08-21 10:15:00,28.86,28.89,28.85,28.85,88430.0,24.7778,24.8036,24.7692,24.7692,88430.0
2015-08-21 10:20:00,28.85,28.89,28.84,28.86,48100.0,24.7692,24.8036,24.7606,24.7778,48100.0
2015-08-21 10:25:00,28.85,28.85,28.81,28.83,79300.0,24.7692,24.7692,24.7349,24.7521,79300.0
2015-08-21 10:30:00,28.82,28.84,28.8,28.8,52120.0,24.7435,24.7606,24.7263,24.7263,52120.0
2015-08-21 10:35:00,28.81,28.81,28.75,28.77,133710.0,24.7349,24.7349,24.6834,24.7005,133710.0
2015-08-21 10:40:00,28.77,28.8,28.77,28.79,100460.0,24.7005,24.7263,24.7005,24.7177,100460.0
2015-08-21 10:45:00,28.79,28.8,28.75,28.75,149330.0,24.7177,24.7263,24.6834,24.6834,149330.0
2015-08-21 10:50:00,28.75,28.79,28.75,28.77,51335.0,24.6834,24.7177,24.6834,24.7005,51335.0
2015-08-21 10:55:00,28.78,28.78,28.71,28.74,108410.0,24.7091,24.7091,24.649,24.6748,108410.0
2015-08-21 11:00:00,28.74,28.75,28.69,28.7,50845.0,24.6748,24.6834,24.6319,24.6404,50845.0
2015-08-21 11:05:00,28.68,28.7,28.67,28.67,90135.0,24.6233,24.6404,24.6147,24.6147,90135.0
2015-08-21 11:10:00,28.66,28.67,28.58,28.63,167965.0,24.6061,24.6147,24.5374,24.5803,167965.0
2015-08-21 11:15:00,28.63,28.67,28.62,28.66,33880.0,24.5803,24.6147,24.5718,24.6061,33880.0
2015-08-21 11:20:00,28.67,28.67,28.6,28.61,72350.0,24.6147,24.6147,24.5546,24.5632,72350.0
2015-08-21 11:25:00,28.6,28.68,28.6,28.66,63210.0,24.5546,24.6233,24.5546,24.6061,63210.0
2015-08-21 11:30:00,28.66,28.68,28.63,28.63,66090.0,24.6061,24.6233,24.5803,24.5803,66090.0
2015-08-21 11:35:00,28.63,28.65,28.6,28.6,122565.0,24.5803,24.5975,24.5546,24.5546,122565.0
2015-08-21 11:40:00,28.6,28.66,28.59,28.65,109120.0,24.5546,24.6061,24.546,24.5975,109120.0
2015-08-21 11:45:00,28.64,28.67,28.64,28.67,82050.0,24.5889,24.6147,24.5889,24.6147,82050.0
2015-08-21 11:50:00,28.66,28.68,28.64,28.67,48190.0,24.6061,24.6233,24.5889,24.6147,48190.0
2015-08-21 11:55:00,28.67,28.76,28.67,28.76,62810.0,24.6147,24.692,24.6147,24.692,62810.0
2015-08-21 12:00:00,28.75,28.79,28.72,28.79,109040.0,24.6834,24.7177,24.6576,24.7177,109040.0
2015-08-21 12:05:00,28.79,28.84,28.77,28.83,49860.0,24.7177,24.7606,24.7005,24.7521,49860.0
2015-08-21 12:10:00,28.82,28.86,28.78,28.79,50500.0,24.7435,24.7778,24.7091,24.7177,50500.0
2015-08-21 12:15:00,28.78,28.78,28.74,28.76,33840.0,24.7091,24.7091,24.6748,24.692,33840.0
2015-08-21 12:20:00,28.76,28.77,28.71,28.72,70675.0,24.692,24.7005,24.649,24.6576,70675.0
2015-08-21 12:25:00,28.7,28.73,28.7,28.72,47585.0,24.6404,24.6662,24.6404,24.6576,47585.0
2015-08-21 12:30:00,28.72,28.77,28.72,28.74,67340.0,24.6576,24.7005,24.6576,24.6748,67340.0
2015-08-21 12:35:00,28.74,28.75,28.72,28.72,125685.0,24.6748,24.6834,24.6576,24.6576,125685.0
2015-08-21 12:40:00,28.71,28.71,28.67,28.67,66735.0,24.649,24.649,24.6147,24.6147,66735.0
2015-08-21 12:45:00,28.67,28.69,28.65,28.68,35130.0,24.6147,24.6319,24.5975,24.6233,35130.0
2015-08-21 12:50:00,28.68,28.68,28.61,28.64,77010.0,24.6233,24.6233,24.5632,24.5889,77010.0
2015-08-21 12:55:00,28.64,28.64,28.6,28.6,56270.0,24.5889,24.5889,24.5546,24.5546,56270.0
2015-08-21 13:00:00,28.61,28.65,28.58,28.59,47375.0,24.5632,24.5975,24.5374,24.546,47375.0
2015-08-21 13:05:00,28.6,28.61,28.58,28.61,39480.0,24.5546,24.5632,24.5374,24.5632,39480.0
2015-08-21 13:10:00,28.6,28.64,28.59,28.63,134465.0,24.5546,24.5889,24.546,24.5803,134465.0
2015-08-21 13:15:00,28.63,28.63,28.61,28.62,32135.0,24.5803,24.5803,24.5632,24.5718,32135.0
2015-08-21 13:20:00,28.62,28.69,28.62,28.68,28565.0,24.5718,24.6319,24.5718,24.6233,28565.0
2015-08-21 13:25:00,28.68,28.74,28.67,28.74,50885.0,24.6233,24.6748,24.6147,24.6748,50885.0
2015-08-21 13:30:00,28.74,28.74,28.69,28.72,53920.0,24.6748,24.6748,24.6319,24.6576,53920.0
2015-08-21 13:35:00,28.72,28.78,28.71,28.78,42380.0,24.6576,24.7091,24.649,24.7091,42380.0
2015-08-21 13:40:00,28.77,28.81,28.77,28.79,35780.0,24.7005,24.7349,24.7005,24.7177,35780.0
2015-08-21 13:45:00,28.8,28.8,28.76,28.79,69330.0,24.7263,24.7263,24.692,24.7177,69330.0
2015-08-21 13:50:00,28.77,28.8,28.75,28.79,166855.0,24.7005,24.7263,24.6834,24.7177,166855.0
2015-08-21 13:55:00,28.79,28.85,28.79,28.85,30945.0,24.7177,24.7692,24.7177,24.7692,30945.0
2015-08-21 14:00:00,28.86,28.88,28.85,28.85,23310.0,24.7778,24.795,24.7692,24.7692,23310.0
2015-08-21 14:05:00,28.85,28.85,28.82,28.84,68325.0,24.7692,24.7692,24.7435,24.7606,68325.0
2015-08-21 14:10:00,28.83,28.84,28.8,28.8,37280.0,24.7521,24.7606,24.7263,24.7263,37280.0
2015-08-21 14:15:00,28.8,28.83,28.77,28.78,58925.0,24.7263,24.7521,24.7005,24.7091,58925.0
2015-08-21 14:20:00,28.79,28.79,28.74,28.74,75880.0,24.7177,24.7177,24.6748,24.6748,75880.0
2015-08-21 14:25:00,28.75,28.76,28.74,28.76,13160.0,24.6834,24.692,24.6748,24.692,13160.0
2015-08-21 14:30:00,28.77,28.8,28.77,28.78,78385.0,24.7005,24.7263,24.7005,24.7091,78385.0
2015-08-21 14:35:00,28.77,28.77,28.71,28.71,46580.0,24.7005,24.7005,24.649,24.649,46580.0
2015-08-21 14:40:00,28.71,28.71,28.68,28.68,68650.0,24.649,24.649,24.6233,24.6233,68650.0
2015-08-21 14:45:00,28.67,28.67,28.62,28.62,58290.0,24.6147,24.6147,24.5718,24.5718,58290.0
2015-08-21 14:50:00,28.62,28.62,28.58,28.6,59435.0,24.5718,24.5718,24.5374,24.5546,59435.0
2015-08-21 14:55:00,28.6,28.64,28.6,28.63,76870.0,24.5546,24.5889,24.5546,24.5803,76870.0
2015-08-21 15:00:00,28.62,28.65,28.62,28.64,81885.0,24.5718,24.5975,24.5718,24.5889,81885.0
2015-08-21 15:05:00,28.65,28.65,28.59,28.59,75240.0,24.5975,24.5975,24.546,24.546,75240.0
2015-08-21 15:10:00,28.58,28.59,28.52,28.52,55965.0,24.5374,24.546,24.4859,24.4859,55965.0
2015-08-21 15:15:00,28.52,28.58,28.47,28.58,158635.0,24.4859,24.5374,24.443,24.5374,158635.0
2015-08-21 15:20:00,28.57,28.6,28.56,28.59,39400.0,24.5288,24.5546,24.5202,24.546,39400.0
2015-08-21 15:25:00,28.59,28.59,28.54,28.56,147225.0,24.546,24.546,24.5031,24.5202,147225.0
2015-08-21 15:30:00,28.56,28.56,28.5,28.5,105640.0,24.5202,24.5202,24.4687,24.4687,105640.0
2015-08-21 15:35:00,28.5,28.53,28.48,28.51,97370.0,24.4687,24.4945,24.4516,24.4773,97370.0
2015-08-21 15:40:00,28.52,28.57,28.51,28.57,50410.0,24.4859,24.5288,24.4773,24.5288,50410.0
2015-08-21 15:45:00,28.56,28.58,28.52,28.58,55175.0,24.5202,24.5374,24.4859,24.5374,55175.0
2015-08-21 15:50:00,28.57,28.59,28.51,28.52,204115.0,24.5288,24.546,24.4773,24.4859,204115.0
2015-08-21 15:55:00,28.52,28.52,28.43,28.43,475200.0,24.4859,24.4859,24.4086,24.4086,475200.0
2015-08-24 09:30:00,27.39,27.39,23.5,24.47,441775.0,23.5157,23.5157,20.176,21.0088,441775.0
2015-08-24 09:35:00,24.23,24.77,21.81,24.77,437480.0,20.8027,21.2663,18.725,21.2663,437480.0
2015-08-24 09:40:00,24.52,27.35,23.01,27.32,235270.0,21.0517,23.4814,19.7553,23.4556,235270.0
2015-08-24 09:45:00,26.83,26.83,26.83,26.83,500.0,23.035,23.035,23.035,23.035,500.0
2015-08-24 09:50:00,27.1,27.49,25.9,27.17,388215.0,23.2668,23.6016,22.2365,23.3269,388215.0
2015-08-24 09:55:00,27.22,27.35,27.18,27.33,355550.0,23.3698,23.4814,23.3354,23.4642,355550.0
2015-08-24 10:00:00,27.33,27.58,27.3,27.58,319550.0,23.4642,23.6789,23.4385,23.6789,319550.0
2015-08-24 10:05:00,27.57,27.58,27.1,27.22,231665.0,23.6703,23.6789,23.2668,23.3698,231665.0
2015-08-24 10:10:00,27.22,27.4,27.04,27.31,398840.0,23.3698,23.5243,23.2153,23.4471,398840.0
2015-08-24 10:15:00,27.35,27.8,27.23,27.79,274095.0,23.4814,23.8677,23.3784,23.8592,274095.0
2015-08-24 10:20:00,27.79,27.87,27.72,27.87,132755.0,23.8592,23.9278,23.7991,23.9278,132755.0
2015-08-24 10:25:00,27.84,27.87,27.74,27.79,103665.0,23.9021,23.9278,23.8162,23.8592,103665.0
2015-08-24 10:30:00,27.72,27.72,27.54,27.57,140505.0,23.7991,23.7991,23.6445,23.6703,140505.0
2015-08-24 10:35:00,27.59,27.86,27.59,27.78,78415.0,23.6875,23.9193,23.6875,23.8506,78415.0
2015-08-24 10:40:00,27.76,27.82,27.7,27.75,87695.0,23.8334,23.8849,23.7819,23.8248,87695.0
2015-08-24 10:45:00,27.77,27.8,27.72,27.77,146905.0,23.842,23.8677,23.7991,23.842,146905.0
2015-08-24 10:50:00,27.77,27.86,27.77,27.82,111925.0,23.842,23.9193,23.842,23.8849,111925.0
2015-08-24 10:55:00,27.81,27.83,27.75,27.83,430475.0,23.8763,23.8935,23.8248,23.8935,430475.0
2015-08-24 11:00:00,27.83,27.87,27.78,27.79,40815.0,23.8935,23.9278,23.8506,23.8592,40815.0
2015-08-24 11:05:00,27.79,27.79,27.7,27.73,58805.0,23.8592,23.8592,23.7819,23.8077,58805.0
2015-08-24 11:10:00,27.71,27.72,27.66,27.69,114160.0,23.7905,23.7991,23.7476,23.7733,114160.0
2015-08-24 11:15:00,27.7,27.7,27.65,27.68,107470.0,23.7819,23.7819,23.739,23.7647,107470.0
2015-08-24 11:20:00,27.68,27.68,27.56,27.56,775345.0,23.7647,23.7647,23.6617,23.6617,775345.0
2015-08-24 11:25:00,27.57,27.61,27.56,27.58,347055.0,23.6703,23.7046,23.6617,23.6789,347055.0
2015-08-24 11:30:00,27.57,27.6,27.55,27.6,189290.0,23.6703,23.696,23.6531,23.696,189290.0
2015-08-24 11:35:00,27.59,27.68,27.59,27.67,458620.0,23.6875,23.7647,23.6875,23.7561,458620.0
2015-08-24 11:40:00,27.68,27.75,27.65,27.75,360345.0,23.7647,23.8248,23.739,23.8248,360345.0
2015-08-24 11:45:00,27.74,27.79,27.74,27.79,109900.0,23.8162,23.8592,23.8162,23.8592,109900.0
2015-08-24 11:50:00,27.8,28.0,27.8,28.0,84365.0,23.8677,24.0395,23.8677,24.0395,84365.0
2015-08-24 11:55:00,27.99,28.03,27.96,27.98,39275.0,24.0309,24.0652,24.0051,24.0223,39275.0
2015-08-24 12:00:00,27.97,27.99,27.87,27.9,107165.0,24.0137,24.0309,23.9278,23.9536,107165.0
2015-08-24 12:05:00,27.86,28.0,27.85,27.99,120145.0,23.9193,24.0395,23.9107,24.0309,120145.0
2015-08-24 12:10:00,27.98,28.06,27.96,27.99,200375.0,24.0223,24.091,24.0051,24.0309,200375.0
2015-08-24 12:15:00,28.0,28.04,27.96,28.04,160190.0,24.0395,24.0738,24.0051,24.0738,160190.0
2015-08-24 12:20:00,28.05,28.1,28.02,28.1,72790.0,24.0824,24.1253,24.0566,24.1253,72790.0
2015-08-24 12:25:00,28.09,28.15,28.08,28.12,64275.0,24.1167,24.1682,24.1081,24.1425,64275.0
2015-08-24 12:30:00,28.12,28.13,28.06,28.12,186445.0,24.1425,24.1511,24.091,24.1425,186445.0
2015-08-24 12:35:00,28.13,28.17,28.12,28.15,68100.0,24.1511,24.1854,24.1425,24.1682,68100.0
2015-08-24 12:40:00,28.14,28.16,28.11,28.13,205375.0,24.1597,24.1768,24.1339,24.1511,205375.0
2015-08-24 12:45:00,28.13,28.13,28.02,28.03,94230.0,24.1511,24.1511,24.0566,24.0652,94230.0
2015-08-24 12:50:00,28.04,28.11,28.0,28.09,69270.0,24.0738,24.1339,24.0395,24.1167,69270.0
2015-08-24 12:55:00,28.11,28.12,28.06,28.07,51620.0,24.1339,24.1425,24.091,24.0996,51620.0
2015-08-24 13:00:00,28.07,28.1,28.06,28.09,46095.0,24.0996,24.1253,24.091,24.1167,46095.0
2015-08-24 13:05:00,28.09,28.13,28.08,28.12,26640.0,24.1167,24.1511,24.1081,24.1425,26640.0
2015-08-24 13:10:00,28.14,28.14,28.09,28.11,62260.0,24.1597,24.1597,24.1167,24.1339,62260.0
2015-08-24 13:15:00,28.1,28.11,28.06,28.11,53150.0,24.1253,24.1339,24.091,24.1339,53150.0
2015-08-24 13:20:00,28.09,28.1,27.98,28.0,33630.0,24.1167,24.1253,24.0223,24.0395,33630.0
2015-08-24 13:25:00,27.98,28.0,27.93,27.97,58710.0,24.0223,24.0395,23.9794,24.0137,58710.0
2015-08-24 13:30:00,27.97,27.97,27.9,27.9,110470.0,24.0137,24.0137,23.9536,23.9536,110470.0
2015-08-24 13:35:00,27.89,27.91,27.81,27.83,203505.0,23.945,23.9622,23.8763,23.8935,203505.0
2015-08-24 13:40:00,27.83,27.85,27.81,27.82,63645.0,23.8935,23.9107,23.8763,23.8849,63645.0
2015-08-24 13:45:00,27.81,27.89,27.8,27.88,86115.0,23.8763,23.945,23.8677,23.9364,86115.0
2015-08-24 13:50:00,27.88,27.88,27.81,27.81,112715.0,23.9364,23.9364,23.8763,23.8763,112715.0
2015-08-24 13:55:00,27.81,27.81,27.73,27.73,89065.0,23.8763,23.8763,23.8077,23.8077,89065.0
2015-08-24 14:00:00,27.74,27.75,27.71,27.75,59815.0,23.8162,23.8248,23.7905,23.8248,59815.0
2015-08-24 14:05:00,27.73,27.73,27.65,27.66,104585.0,23.8077,23.8077,23.739,23.7476,104585.0
2015-08-24 14:10:00,27.66,27.68,27.59,27.59,166830.0,23.7476,23.7647,23.6875,23.6875,166830.0
2015-08-24 14:15:00,27.59,27.67,27.55,27.66,185475.0,23.6875,23.7561,23.6531,23.7476,185475.0
2015-08-24 14:20:00,27.69,27.71,27.65,27.66,111750.0,23.7733,23.7905,23.739,23.7476,111750.0
2015-08-24 14:25:00,27.65,27.65,27.59,27.6,76330.0,23.739,23.739,23.6875,23.696,76330.0
2015-08-24 14:30:00,27.6,27.66,27.6,27.65,162405.0,23.696,23.7476,23.696,23.739,162405.0
2015-08-24 14:35:00,27.64,27.69,27.63,27.66,51635.0,23.7304,23.7733,23.7218,23.7476,51635.0
2015-08-24 14:40:00,27.65,27.65,27.58,27.58,92830.0,23.739,23.739,23.6789,23.6789,92830.0
2015-08-24 14:45:00,27.58,27.59,27.51,27.53,138650.0,23.6789,23.6875,23.6188,23.6359,138650.0
2015-08-24 14:50:00,27.53,27.54,27.38,27.38,183645.0,23.6359,23.6445,23.5072,23.5072,183645.0
2015-08-24 14:55:00,27.37,27.42,27.32,27.33,81555.0,23.4986,23.5415,23.4556,23.4642,81555.0
2015-08-24 15:00:00,27.32,27.35,27.25,27.32,115075.0,23.4556,23.4814,23.3955,23.4556,115075.0
2015-08-24 15:05:00,27.32,27.45,27.32,27.45,620045.0,23.4556,23.5673,23.4556,23.5673,620045.0
2015-08-24 15:10:00,27.44,27.44,27.33,27.36,131205.0,23.5587,23.5587,23.4642,23.49,131205.0
2015-08-24 15:15:00,27.36,27.37,27.31,27.32,104670.0,23.49,23.4986,23.4471,23.4556,104670.0
2015-08-24 15:20:00,27.32,27.35,27.25,27.31,117600.0,23.4556,23.4814,23.3955,23.4471,117600.0
2015-08-24 15:25:00,27.31,27.37,27.25,27.26,144655.0,23.4471,23.4986,23.3955,23.4041,144655.0
2015-08-24 15:30:00,27.27,27.31,27.22,27.31,132395.0,23.4127,23.4471,23.3698,23.4471,132395.0
2015-08-24 15:35:00,27.31,27.59,27.31,27.59,135720.0,23.4471,23.6875,23.4471,23.6875,135720.0
2015-08-24 15:40:00,27.57,27.63,27.47,27.62,185590.0,23.6703,23.7218,23.5844,23.7132,185590.0
2015-08-24 15:45:00,27.61,27.67,27.49,27.5,198120.0,23.7046,23.7561,23.6016,23.6102,198120.0
2015-08-24 15:50:00,27.48,27.57,27.46,27.56,183135.0,23.593,23.6703,23.5758,23.6617,183135.0
2015-08-24 15:55:00,27.56,27.57,27.29,27.29,255780.0,23.6617,23.6703,23.4299,23.4299,255780.0
2015-08-25 09:30:00,28.08,28.08,27.79,27.83,363545.0,24.1081,24.1081,23.8592,23.8935,363545.0
2015-08-25 09:35:00,27.8,27.8,27.58,27.64,239990.0,23.8677,23.8677,23.6789,23.7304,239990.0
2015-08-25 09:40:00,27.63,27.66,27.58,27.59,34090.0,23.7218,23.7476,23.6789,23.6875,34090.0
2015-08-25 09:45:00,27.6,27.67,27.58,27.6,75265.0,23.696,23.7561,23.6789,23.696,75265.0
2015-08-25 09:50:00,27.58,27.72,27.58,27.64,65670.0,23.6789,23.7991,23.6789,23.7304,65670.0
2015-08-25 09:55:00,27.64,27.65,27.59,27.64,19050.0,23.7304,23.739,23.6875,23.7304,19050.0
2015-08-25 10:00:00,27.64,27.65,27.57,27.63,55065.0,23.7304,23.739,23.6703,23.7218,55065.0
2015-08-25 10:05:00,27.62,27.66,27.57,27.65,83120.0,23.7132,23.7476,23.6703,23.739,83120.0
2015-08-25 10:10:00,27.65,27.7,27.59,27.66,324440.0,23.739,23.7819,23.6875,23.7476,324440.0
2015-08-25 10:15:00,27.66,27.73,27.65,27.65,98500.0,23.7476,23.8077,23.739,23.739,98500.0
2015-08-25 10:20:00,27.66,27.69,27.61,27.61,42900.0,23.7476,23.7733,23.7046,23.7046,42900.0
2015-08-25 10:25:00,27.6,27.63,27.57,27.58,63045.0,23.696,23.7218,23.6703,23.6789,63045.0
2015-08-25 10:30:00,27.59,27.6,27.53,27.54,27515.0,23.6875,23.696,23.6359,23.6445,27515.0
2015-08-25 10:35:00,27.55,27.58,27.53,27.56,46105.0,23.6531,23.6789,23.6359,23.6617,46105.0
2015-08-25 10:40:00,27.57,27.61,27.57,27.6,38325.0,23.6703,23.7046,23.6703,23.696,38325.0
2015-08-25 10:45:00,27.6,27.6,27.53,27.57,22865.0,23.696,23.696,23.6359,23.6703,22865.0
2015-08-25 10:50:00,27.58,27.6,27.56,27.56,31995.0,23.6789,23.696,23.6617,23.6617,31995.0
2015-08-25 10:55:00,27.58,27.59,27.54,27.56,35250.0,23.6789,23.6875,23.6445,23.6617,35250.0
2015-08-25 11:00:00,27.56,27.64,27.56,27.64,23920.0,23.6617,23.7304,23.6617,23.7304,23920.0
2015-08-25 11:05:00,27.64,27.68,27.64,27.68,136170.0,23.7304,23.7647,23.7304,23.7647,136170.0
2015-08-25 11:10:00,27.68,27.74,27.68,27.73,39965.0,23.7647,23.8162,23.7647,23.8077,39965.0
2015-08-25 11:15:00,27.74,27.77,27.74,27.76,29030.0,23.8162,23.842,23.8162,23.8334,29030.0
2015-08-25 11:20:00,27.77,27.82,27.76,27.77,60485.0,23.842,23.8849,23.8334,23.842,60485.0
2015-08-25 11:25:00,27.76,27.78,27.75,27.76,86570.0,23.8334,23.8506,23.8248,23.8334,86570.0
2015-08-25 11:30:00,27.75,27.76,27.69,27.72,26150.0,23.8248,23.8334,23.7733,23.7991,26150.0
2015-08-25 11:35:00,27.74,27.75,27.71,27.71,76125.0,23.8162,23.8248,23.7905,23.7905,76125.0
2015-08-25 11:40:00,27.71,27.72,27.66,27.67,41995.0,23.7905,23.7991,23.7476,23.7561,41995.0
2015-08-25 11:45:00,27.67,27.72,27.67,27.72,12260.0,23.7561,23.7991,23.7561,23.7991,12260.0
2015-08-25 11:50:00,27.71,27.72,27.68,27.69,24475.0,23.7905,23.7991,23.7647,23.7733,24475.0
2015-08-25 11:55:00,27.68,27.69,27.67,27.68,29920.0,23.7647,23.7733,23.7561,23.7647,29920.0
2015-08-25 12:00:00,27.67,27.71,27.67,27.71,22700.0,23.7561,23.7905,23.7561,23.7905,22700.0
2015-08-25 12:05:00,27.71,27.72,27.69,27.71,19385.0,23.7905,23.7991,23.7733,23.7905,19385.0
2015-08-25 12:10:00,27.72,27.74,27.7,27.74,28475.0,23.7991,23.8162,23.7819,23.8162,28475.0
2015-08-25 12:15:00,27.75,27.75,27.69,27.7,19800.0,23.8248,23.8248,23.7733,23.7819,19800.0
2015-08-25 12:20:00,27.72,27.77,27.72,27.75,19340.0,23.7991,23.842,23.7991,23.8248,19340.0
2015-08-25 12:25:00,27.76,27.77,27.74,27.77,22785.0,23.8334,23.842,23.8162,23.842,22785.0
2015-08-25 12:30:00,27.76,27.8,27.76,27.8,27180.0,23.8334,23.8677,23.8334,23.8677,27180.0
2015-08-25 12:35:00,27.8,27.8,27.73,27.75,8615.0,23.8677,23.8677,23.8077,23.8248,8615.0
2015-08-25 12:40:00,27.75,27.78,27.75,27.77,50145.0,23.8248,23.8506,23.8248,23.842,50145.0
2015-08-25 12:45:00,27.77,27.77,27.73,27.74,114010.0,23.842,23.842,23.8077,23.8162,114010.0
2015-08-25 12:50:00,27.75,27.76,27.74,27.75,23285.0,23.8248,23.8334,23.8162,23.8248,23285.0
2015-08-25 12:55:00,27.74,27.75,27.73,27.73,8210.0,23.8162,23.8248,23.8077,23.8077,8210.0
2015-08-25 13:00:00,27.73,27.73,27.69,27.72,18495.0,23.8077,23.8077,23.7733,23.7991,18495.0
2015-08-25 13:05:00,27.73,27.76,27.73,27.73,20055.0,23.8077,23.8334,23.8077,23.8077,20055.0
2015-08-25 13:10:00,27.74,27.74,27.7,27.7,21960.0,23.8162,23.8162,23.7819,23.7819,21960.0
2015-08-25 13:15:00,27.7,27.72,27.63,27.63,44780.0,23.7819,23.7991,23.7218,23.7218,44780.0
2015-08-25 13:20:00,27.63,27.67,27.63,27.65,27940.0,23.7218,23.7561,23.7218,23.739,27940.0
2015-08-25 13:25:00,27.62,27.62,27.5,27.51,115375.0,23.7132,23.7132,23.6102,23.6188,115375.0
2015-08-25 13:30:00,27.51,27.55,27.5,27.52,39985.0,23.6188,23.6531,23.6102,23.6274,39985.0
2015-08-25 13:35:00,27.54,27.58,27.53,27.55,34930.0,23.6445,23.6789,23.6359,23.6531,34930.0
2015-08-25 13:40:00,27.55,27.55,27.49,27.5,187745.0,23.6531,23.6531,23.6016,23.6102,187745.0
2015-08-25 13:45:00,27.51,27.54,27.49,27.52,39015.0,23.6188,23.6445,23.6016,23.6274,39015.0
2015-08-25 13:50:00,27.52,27.57,27.51,27.56,54705.0,23.6274,23.6703,23.6188,23.6617,54705.0
2015-08-25 13:55:00,27.57,27.59,27.56,27.56,58560.0,23.6703,23.6875,23.6617,23.6617,58560.0
2015-08-25 14:00:00,27.55,27.56,27.5,27.51,68645.0,23.6531,23.6617,23.6102,23.6188,68645.0
2015-08-25 14:05:00,27.52,27.52,27.49,27.49,74125.0,23.6274,23.6274,23.6016,23.6016,74125.0
2015-08-25 14:10:00,27.49,27.52,27.48,27.5,29900.0,23.6016,23.6274,23.593,23.6102,29900.0
2015-08-25 14:15:00,27.49,27.52,27.48,27.51,21735.0,23.6016,23.6274,23.593,23.6188,21735.0
2015-08-25 14:20:00,27.52,27.56,27.51,27.53,72385.0,23.6274,23.6617,23.6188,23.6359,72385.0
2015-08-25 14:25:00,27.52,27.53,27.49,27.51,46575.0,23.6274,23.6359,23.6016,23.6188,46575.0
2015-08-25 14:30:00,27.53,27.54,27.5,27.51,41850.0,23.6359,23.6445,23.6102,23.6188,41850.0
2015-08-25 14:35:00,27.51,27.52,27.46,27.48,46780.0,23.6188,23.6274,23.5758,23.593,46780.0
2015-08-25 14:40:00,27.48,27.51,27.47,27.48,34545.0,23.593,23.6188,23.5844,23.593,34545.0
2015-08-25 14:45:00,27.48,27.54,27.48,27.54,27560.0,23.593,23.6445,23.593,23.6445,27560.0
2015-08-25 14:50:00,27.55,27.59,27.54,27.55,47585.0,23.6531,23.6875,23.6445,23.6531,47585.0
2015-08-25 14:55:00,27.55,27.57,27.54,27.54,15785.0,23.6531,23.6703,23.6445,23.6445,15785.0
2015-08-25 15:00:00,27.54,27.56,27.51,27.51,83395.0,23.6445,23.6617,23.6188,23.6188,83395.0
2015-08-25 15:05:00,27.5,27.51,27.47,27.48,64365.0,23.6102,23.6188,23.5844,23.593,64365.0
2015-08-25 15:10:00,27.48,27.5,27.47,27.47,36120.0,23.593,23.6102,23.5844,23.5844,36120.0
2015-08-25 15:15:00,27.47,27.47,27.39,27.41,70400.0,23.5844,23.5844,23.5157,23.5329,70400.0
2015-08-25 15:20:00,27.4,27.41,27.35,27.36,110740.0,23.5243,23.5329,23.4814,23.49,110740.0
2015-08-25 15:25:00,27.34,27.37,27.31,27.33,168855.0,23.4728,23.4986,23.4471,23.4642,168855.0
2015-08-25 15:30:00,27.31,27.34,27.23,27.27,430195.0,23.4471,23.4728,23.3784,23.4127,430195.0
2015-08-25 15:35:00,27.28,27.3,27.17,27.17,121200.0,23.4213,23.4385,23.3269,23.3269,121200.0
2015-08-25 15:40:00,27.17,27.22,27.14,27.16,81850.0,23.3269,23.3698,23.3011,23.3183,81850.0
2015-08-25 15:45:00,27.15,27.15,27.05,27.08,149850.0,23.3097,23.3097,23.2238,23.2496,149850.0
2015-08-25 15:50:00,27.07,27.2,27.04,27.17,160300.0,23.241,23.3526,23.2153,23.3269,160300.0
2015-08-25 15:55:00,27.17,27.18,26.99,27.02,290990.0,23.3269,23.3354,23.1723,23.1981,290990.0
2015-08-26 09:30:00,27.56,27.63,27.49,27.51,262655.0,23.6617,23.7218,23.6016,23.6188,262655.0
2015-08-26 09:35:00,27.52,27.52,27.34,27.36,115820.0,23.6274,23.6274,23.4728,23.49,115820.0
2015-08-26 09:40:00,27.38,27.38,27.27,27.29,62280.0,23.5072,23.5072,23.4127,23.4299,62280.0
2015-08-26 09:45:00,27.3,27.38,27.28,27.36,64945.0,23.4385,23.5072,23.4213,23.49,64945.0
2015-08-26 09:50:00,27.36,27.36,27.24,27.27,94795.0,23.49,23.49,23.387,23.4127,94795.0
2015-08-26 09:55:00,27.27,27.33,27.27,27.31,58015.0,23.4127,23.4642,23.4127,23.4471,58015.0
2015-08-26 10:00:00,27.3,27.34,27.27,27.34,190370.0,23.4385,23.4728,23.4127,23.4728,190370.0
2015-08-26 10:05:00,27.34,27.4,27.32,27.35,52015.0,23.4728,23.5243,23.4556,23.4814,52015.0
2015-08-26 10:10:00,27.37,27.37,27.31,27.36,51130.0,23.4986,23.4986,23.4471,23.49,51130.0
2015-08-26 10:15:00,27.34,27.35,27.17,27.17,208715.0,23.4728,23.4814,23.3269,23.3269,208715.0
2015-08-26 10:20:00,27.16,27.28,27.16,27.26,96825.0,23.3183,23.4213,23.3183,23.4041,96825.0
2015-08-26 10:25:00,27.27,27.32,27.27,27.3,44665.0,23.4127,23.4556,23.4127,23.4385,44665.0
2015-08-26 10:30:00,27.3,27.39,27.24,27.37,167240.0,23.4385,23.5157,23.387,23.4986,167240.0
2015-08-26 10:35:00,27.37,27.38,27.26,27.3,73505.0,23.4986,23.5072,23.4041,23.4385,73505.0
2015-08-26 10:40:00,27.31,27.31,27.25,27.27,63920.0,23.4471,23.4471,23.3955,23.4127,63920.0
2015-08-26 10:45:00,27.26,27.27,27.2,27.24,105395.0,23.4041,23.4127,23.3526,23.387,105395.0
2015-08-26 10:50:00,27.24,27.35,27.22,27.35,62830.0,23.387,23.4814,23.3698,23.4814,62830.0
2015-08-26 10:55:00,27.34,27.34,27.21,27.21,141095.0,23.4728,23.4728,23.3612,23.3612,141095.0
2015-08-26 11:00:00,27.22,27.24,27.16,27.24,586125.0,23.3698,23.387,23.3183,23.387,586125.0
2015-08-26 11:05:00,27.24,27.27,27.21,27.21,85650.0,23.387,23.4127,23.3612,23.3612,85650.0
2015-08-26 11:10:00,27.21,27.23,27.17,27.2,79600.0,23.3612,23.3784,23.3269,23.3526,79600.0
2015-08-26 11:15:00,27.21,27.27,27.21,27.26,67355.0,23.3612,23.4127,23.3612,23.4041,67355.0
2015-08-26 11:20:00,27.26,27.29,27.23,27.23,27315.0,23.4041,23.4299,23.3784,23.3784,27315.0
2015-08-26 11:25:00,27.24,27.27,27.23,27.24,42015.0,23.387,23.4127,23.3784,23.387,42015.0
2015-08-26 11:30:00,27.24,27.25,27.17,27.18,298460.0,23.387,23.3955,23.3269,23.3354,298460.0
2015-08-26 11:35:00,27.17,27.17,27.12,27.12,127470.0,23.3269,23.3269,23.2839,23.2839,127470.0
2015-08-26 11:40:00,27.11,27.22,27.1,27.21,26125.0,23.2753,23.3698,23.2668,23.3612,26125.0
2015-08-26 11:45:00,27.2,27.22,27.14,27.2,47140.0,23.3526,23.3698,23.3011,23.3526,47140.0
2015-08-26 11:50:00,27.21,27.26,27.18,27.2,81520.0,23.3612,23.4041,23.3354,23.3526,81520.0
2015-08-26 11:55:00,27.21,27.23,27.17,27.19,38665.0,23.3612,23.3784,23.3269,23.344,38665.0
2015-08-26 12:00:00,27.18,27.18,27.13,27.13,63555.0,23.3354,23.3354,23.2925,23.2925,63555.0
2015-08-26 12:05:00,27.14,27.18,27.12,27.17,23585.0,23.3011,23.3354,23.2839,23.3269,23585.0
2015-08-26 12:10:00,27.16,27.17,27.13,27.14,75605.0,23.3183,23.3269,23.2925,23.3011,75605.0
2015-08-26 12:15:00,27.14,27.2,27.13,27.18,13905.0,23.3011,23.3526,23.2925,23.3354,13905.0
2015-08-26 12:20:00,27.19,27.19,27.12,27.12,24620.0,23.344,23.344,23.2839,23.2839,24620.0
2015-08-26 12:25:00,27.13,27.15,27.09,27.09,53770.0,23.2925,23.3097,23.2582,23.2582,53770.0
2015-08-26 12:30:00,27.08,27.08,27.04,27.04,63190.0,23.2496,23.2496,23.2153,23.2153,63190.0
2015-08-26 12:35:00,27.05,27.07,27.04,27.05,33145.0,23.2238,23.241,23.2153,23.2238,33145.0
2015-08-26 12:40:00,27.05,27.06,27.03,27.03,16870.0,23.2238,23.2324,23.2067,23.2067,16870.0
2015-08-26 12:45:00,27.04,27.11,27.04,27.1,26085.0,23.2153,23.2753,23.2153,23.2668,26085.0
2015-08-26 12:50:00,27.09,27.12,27.07,27.12,27945.0,23.2582,23.2839,23.241,23.2839,27945.0
2015-08-26 12:55:00,27.13,27.22,27.13,27.22,61205.0,23.2925,23.3698,23.2925,23.3698,61205.0
2015-08-26 13:00:00,27.21,27.26,27.2,27.21,38565.0,23.3612,23.4041,23.3526,23.3612,38565.0
2015-08-26 13:05:00,27.22,27.22,27.15,27.15,53090.0,23.3698,23.3698,23.3097,23.3097,53090.0
2015-08-26 13:10:00,27.16,27.22,27.15,27.18,67005.0,23.3183,23.3698,23.3097,23.3354,67005.0
2015-08-26 13:15:00,27.18,27.2,27.16,27.19,266775.0,23.3354,23.3526,23.3183,23.344,266775.0
2015-08-26 13:20:00,27.18,27.31,27.18,27.29,45925.0,23.3354,23.4471,23.3354,23.4299,45925.0
2015-08-26 13:25:00,27.29,27.31,27.27,27.31,24425.0,23.4299,23.4471,23.4127,23.4471,24425.0
2015-08-26 13:30:00,27.3,27.31,27.27,27.3,41590.0,23.4385,23.4471,23.4127,23.4385,41590.0
2015-08-26 13:35:00,27.32,27.39,27.31,27.39,39550.0,23.4556,23.5157,23.4471,23.5157,39550.0
2015-08-26 13:40:00,27.38,27.39,27.34,27.34,24135.0,23.5072,23.5157,23.4728,23.4728,24135.0
2015-08-26 13:45:00,27.35,27.37,27.3,27.32,73835.0,23.4814,23.4986,23.4385,23.4556,73835.0
2015-08-26 13:50:00,27.32,27.37,27.31,27.36,51310.0,23.4556,23.4986,23.4471,23.49,51310.0
2015-08-26 13:55:00,27.36,27.4,27.34,27.38,44175.0,23.49,23.5243,23.4728,23.5072,44175.0
2015-08-26 14:00:00,27.39,27.39,27.31,27.35,68585.0,23.5157,23.5157,23.4471,23.4814,68585.0
2015-08-26 14:05:00,27.34,27.38,27.34,27.38,36905.0,23.4728,23.5072,23.4728,23.5072,36905.0
2015-08-26 14:10:00,27.38,27.39,27.32,27.34,76760.0,23.5072,23.5157,23.4556,23.4728,76760.0
2015-08-26 14:15:00,27.33,27.35,27.29,27.29,53055.0,23.4642,23.4814,23.4299,23.4299,53055.0
2015-08-26 14:20:00,27.26,27.32,27.25,27.31,44845.0,23.4041,23.4556,23.3955,23.4471,44845.0
2015-08-26 14:25:00,27.3,27.32,27.29,27.32,27355.0,23.4385,23.4556,23.4299,23.4556,27355.0
2015-08-26 14:30:00,27.32,27.36,27.29,27.36,43180.0,23.4556,23.49,23.4299,23.49,43180.0
2015-08-26 14:35:00,27.36,27.41,27.36,27.41,128950.0,23.49,23.5329,23.49,23.5329,128950.0
2015-08-26 14:40:00,27.41,27.46,27.41,27.44,108185.0,23.5329,23.5758,23.5329,23.5587,108185.0
2015-08-26 14:45:00,27.45,27.49,27.41,27.41,124045.0,23.5673,23.6016,23.5329,23.5329,124045.0
2015-08-26 14:50:00,27.42,27.47,27.42,27.45,47270.0,23.5415,23.5844,23.5415,23.5673,47270.0
2015-08-26 14:55:00,27.45,27.46,27.4,27.46,148495.0,23.5673,23.5758,23.5243,23.5758,148495.0
2015-08-26 15:00:00,27.45,27.45,27.41,27.44,57040.0,23.5673,23.5673,23.5329,23.5587,57040.0
2015-08-26 15:05:00,27.42,27.55,27.42,27.54,77070.0,23.5415,23.6531,23.5415,23.6445,77070.0
2015-08-26 15:10:00,27.56,27.65,27.55,27.63,48120.0,23.6617,23.739,23.6531,23.7218,48120.0
2015-08-26 15:15:00,27.64,27.68,27.59,27.67,72825.0,23.7304,23.7647,23.6875,23.7561,72825.0
2015-08-26 15:20:00,27.68,27.71,27.61,27.63,104285.0,23.7647,23.7905,23.7046,23.7218,104285.0
2015-08-26 15:25:00,27.63,27.63,27.58,27.61,46195.0,23.7218,23.7218,23.6789,23.7046,46195.0
2015-08-26 15:30:00,27.62,27.68,27.62,27.67,66130.0,23.7132,23.7647,23.7132,23.7561,66130.0
2015-08-26 15:35:00,27.67,27.67,27.62,27.63,89740.0,23.7561,23.7561,23.7132,23.7218,89740.0
2015-08-26 15:40:00,27.63,27.78,27.61,27.76,240995.0,23.7218,23.8506,23.7046,23.8334,240995.0
2015-08-26 15:45:00,27.75,27.8,27.69,27.71,133325.0,23.8248,23.8677,23.7733,23.7905,133325.0
2015-08-26 15:50:00,27.7,27.78,27.7,27.77,115670.0,23.7819,23.8506,23.7819,23.842,115670.0
2015-08-26 15:55:00,27.76,27.76,27.68,27.72,350650.0,23.8334,23.8334,23.7647,23.7991,350650.0
2015-08-27 09:30:00,27.99,28.04,27.93,27.99,265075.0,24.0309,24.0738,23.9794,24.0309,265075.0
2015-08-27 09:35:00,28.0,28.07,27.96,28.07,115690.0,24.0395,24.0996,24.0051,24.0996,115690.0
2015-08-27 09:40:00,28.07,28.12,28.07,28.12,241725.0,24.0996,24.1425,24.0996,24.1425,241725.0
2015-08-27 09:45:00,28.13,28.14,28.06,28.07,105385.0,24.1511,24.1597,24.091,24.0996,105385.0
2015-08-27 09:50:00,28.06,28.12,28.04,28.05,60185.0,24.091,24.1425,24.0738,24.0824,60185.0
2015-08-27 09:55:00,28.04,28.04,27.97,27.99,40265.0,24.0738,24.0738,24.0137,24.0309,40265.0
2015-08-27 10:00:00,27.99,28.02,27.92,27.92,20875.0,24.0309,24.0566,23.9708,23.9708,20875.0
2015-08-27 10:05:00,27.94,28.0,27.89,28.0,23780.0,23.9879,24.0395,23.945,24.0395,23780.0
2015-08-27 10:10:00,28.01,28.06,28.0,28.05,84270.0,24.048,24.091,24.0395,24.0824,84270.0
2015-08-27 10:15:00,28.03,28.07,28.01,28.05,50590.0,24.0652,24.0996,24.048,24.0824,50590.0
2015-08-27 10:20:00,28.05,28.08,28.03,28.08,40840.0,24.0824,24.1081,24.0652,24.1081,40840.0
2015-08-27 10:25:00,28.06,28.08,28.04,28.05,21975.0,24.091,24.1081,24.0738,24.0824,21975.0
2015-08-27 10:30:00,28.05,28.05,28.0,28.02,44015.0,24.0824,24.0824,24.0395,24.0566,44015.0
2015-08-27 10:35:00,28.05,28.09,28.04,28.09,25860.0,24.0824,24.1167,24.0738,24.1167,25860.0
2015-08-27 10:40:00,28.08,28.1,28.07,28.09,13070.0,24.1081,24.1253,24.0996,24.1167,13070.0
2015-08-27 10:45:00,28.1,28.19,28.09,28.19,125565.0,24.1253,24.2026,24.1167,24.2026,125565.0
2015-08-27 10:50:00,28.18,28.2,28.17,28.18,33205.0,24.194,24.2112,24.1854,24.194,33205.0
2015-08-27 10:55:00,28.19,28.23,28.19,28.22,37100.0,24.2026,24.2369,24.2026,24.2283,37100.0
2015-08-27 11:00:00,28.21,28.26,28.2,28.24,49230.0,24.2198,24.2627,24.2112,24.2455,49230.0
2015-08-27 11:05:00,28.24,28.29,28.24,28.26,56590.0,24.2455,24.2884,24.2455,24.2627,56590.0
2015-08-27 11:10:00,28.26,28.27,28.24,28.24,66795.0,24.2627,24.2713,24.2455,24.2455,66795.0
2015-08-27 11:15:00,28.24,28.25,28.22,28.25,43440.0,24.2455,24.2541,24.2283,24.2541,43440.0
2015-08-27 11:20:00,28.24,28.25,28.23,28.24,37075.0,24.2455,24.2541,24.2369,24.2455,37075.0
2015-08-27 11:25:00,28.25,28.26,28.2,28.22,70165.0,24.2541,24.2627,24.2112,24.2283,70165.0
2015-08-27 11:30:00,28.23,28.23,28.18,28.18,17890.0,24.2369,24.2369,24.194,24.194,17890.0
2015-08-27 11:35:00,28.19,28.2,28.17,28.17,34555.0,24.2026,24.2112,24.1854,24.1854,34555.0
2015-08-27 11:40:00,28.17,28.2,28.16,28.2,23315.0,24.1854,24.2112,24.1768,24.2112,23315.0
2015-08-27 11:45:00,28.2,28.25,28.2,28.23,40660.0,24.2112,24.2541,24.2112,24.2369,40660.0
2015-08-27 11:50:00,28.26,28.26,28.23,28.25,30940.0,24.2627,24.2627,24.2369,24.2541,30940.0
2015-08-27 11:55:00,28.25,28.26,28.23,28.26,24055.0,24.2541,24.2627,24.2369,24.2627,24055.0
2015-08-27 12:00:00,28.26,28.3,28.26,28.3,27765.0,24.2627,24.297,24.2627,24.297,27765.0
2015-08-27 12:05:00,28.31,28.37,28.31,28.34,56775.0,24.3056,24.3571,24.3056,24.3314,56775.0
2015-08-27 12:10:00,28.34,28.34,28.31,28.32,33295.0,24.3314,24.3314,24.3056,24.3142,33295.0
2015-08-27 12:15:00,28.31,28.33,28.29,28.32,37365.0,24.3056,24.3228,24.2884,24.3142,37365.0
2015-08-27 12:20:00,28.31,28.33,28.3,28.3,55640.0,24.3056,24.3228,24.297,24.297,55640.0
2015-08-27 12:25:00,28.3,28.32,28.3,28.31,14180.0,24.297,24.3142,24.297,24.3056,14180.0
2015-08-27 12:30:00,28.33,28.35,28.31,28.33,77885.0,24.3228,24.34,24.3056,24.3228,77885.0
2015-08-27 12:35:00,28.33,28.35,28.31,28.34,59555.0,24.3228,24.34,24.3056,24.3314,59555.0
2015-08-27 12:40:00,28.34,28.34,28.29,28.3,37835.0,24.3314,24.3314,24.2884,24.297,37835.0
2015-08-27 12:45:00,28.29,28.34,28.29,28.34,69290.0,24.2884,24.3314,24.2884,24.3314,69290.0
2015-08-27 12:50:00,28.35,28.39,28.35,28.39,21300.0,24.34,24.3743,24.34,24.3743,21300.0
2015-08-27 12:55:00,28.39,28.4,28.36,28.4,51630.0,24.3743,24.3829,24.3485,24.3829,51630.0
2015-08-27 13:00:00,28.4,28.4,28.37,28.39,80690.0,24.3829,24.3829,24.3571,24.3743,80690.0
2015-08-27 13:05:00,28.39,28.43,28.38,28.42,125345.0,24.3743,24.4086,24.3657,24.4001,125345.0
2015-08-27 13:10:00,28.43,28.46,28.43,28.44,20770.0,24.4086,24.4344,24.4086,24.4172,20770.0
2015-08-27 13:15:00,28.45,28.47,28.42,28.42,74765.0,24.4258,24.443,24.4001,24.4001,74765.0
2015-08-27 13:20:00,28.42,28.44,28.41,28.42,39140.0,24.4001,24.4172,24.3915,24.4001,39140.0
2015-08-27 13:25:00,28.41,28.42,28.4,28.41,11970.0,24.3915,24.4001,24.3829,24.3915,11970.0
2015-08-27 13:30:00,28.41,28.44,28.4,28.41,19990.0,24.3915,24.4172,24.3829,24.3915,19990.0
2015-08-27 13:35:00,28.4,28.4,28.36,28.36,22435.0,24.3829,24.3829,24.3485,24.3485,22435.0
2015-08-27 13:40:00,28.37,28.39,28.36,28.39,37955.0,24.3571,24.3743,24.3485,24.3743,37955.0
2015-08-27 13:45:00,28.38,28.39,28.34,28.37,21935.0,24.3657,24.3743,24.3314,24.3571,21935.0
2015-08-27 13:50:00,28.38,28.38,28.35,28.37,73180.0,24.3657,24.3657,24.34,24.3571,73180.0
2015-08-27 13:55:00,28.37,28.41,28.37,28.41,58550.0,24.3571,24.3915,24.3571,24.3915,58550.0
2015-08-27 14:00:00,28.41,28.41,28.39,28.41,64015.0,24.3915,24.3915,24.3743,24.3915,64015.0
2015-08-27 14:05:00,28.41,28.41,28.39,28.4,38030.0,24.3915,24.3915,24.3743,24.3829,38030.0
2015-08-27 14:10:00,28.39,28.41,28.38,28.39,164335.0,24.3743,24.3915,24.3657,24.3743,164335.0
2015-08-27 14:15:00,28.39,28.4,28.29,28.31,75665.0,24.3743,24.3829,24.2884,24.3056,75665.0
2015-08-27 14:20:00,28.3,28.34,28.3,28.31,37195.0,24.297,24.3314,24.297,24.3056,37195.0
2015-08-27 14:25:00,28.31,28.31,28.21,28.24,35650.0,24.3056,24.3056,24.2198,24.2455,35650.0
2015-08-27 14:30:00,28.22,28.28,28.22,28.23,75620.0,24.2283,24.2799,24.2283,24.2369,75620.0
2015-08-27 14:35:00,28.23,28.3,28.23,28.29,37500.0,24.2369,24.297,24.2369,24.2884,37500.0
2015-08-27 14:40:00,28.29,28.29,28.23,28.23,46765.0,24.2884,24.2884,24.2369,24.2369,46765.0
2015-08-27 14:45:00,28.23,28.26,28.16,28.16,118210.0,24.2369,24.2627,24.1768,24.1768,118210.0
2015-08-27 14:50:00,28.16,28.2,28.14,28.16,91150.0,24.1768,24.2112,24.1597,24.1768,91150.0
2015-08-27 14:55:00,28.15,28.17,28.05,28.07,149120.0,24.1682,24.1854,24.0824,24.0996,149120.0
2015-08-27 15:00:00,28.07,28.1,27.98,27.98,214750.0,24.0996,24.1253,24.0223,24.0223,214750.0
2015-08-27 15:05:00,27.98,28.07,27.94,28.07,172610.0,24.0223,24.0996,23.9879,24.0996,172610.0
2015-08-27 15:10:00,28.06,28.08,28.03,28.04,121800.0,24.091,24.1081,24.0652,24.0738,121800.0
2015-08-27 15:15:00,28.05,28.12,28.02,28.11,82530.0,24.0824,24.1425,24.0566,24.1339,82530.0
2015-08-27 15:20:00,28.11,28.11,28.05,28.06,39135.0,24.1339,24.1339,24.0824,24.091,39135.0
2015-08-27 15:25:00,28.06,28.18,28.04,28.18,81085.0,24.091,24.194,24.0738,24.194,81085.0
2015-08-27 15:30:00,28.19,28.25,28.14,28.23,150785.0,24.2026,24.2541,24.1597,24.2369,150785.0
2015-08-27 15:35:00,28.22,28.24,28.15,28.16,128795.0,24.2283,24.2455,24.1682,24.1768,128795.0
2015-08-27 15:40:00,28.17,28.26,28.16,28.24,71505.0,24.1854,24.2627,24.1768,24.2455,71505.0
2015-08-27 15:45:00,28.25,28.32,28.25,28.31,70760.0,24.2541,24.3142,24.2541,24.3056,70760.0
2015-08-27 15:50:00,28.31,28.33,28.28,28.3,225150.0,24.3056,24.3228,24.2799,24.297,225150.0
2015-08-27 15:55:00,28.32,28.4,28.32,28.4,262235.0,24.3142,24.3829,24.3142,24.3829,262235.0
2015-08-28 09:30:00,28.36,28.4,28.31,28.39,88815.0,24.3485,24.3829,24.3056,24.3743,88815.0
2015-08-28 09:35:00,28.38,28.42,28.36,28.42,31100.0,24.3657,24.4001,24.3485,24.4001,31100.0
2015-08-28 09:40:00,28.42,28.42,28.39,28.41,35065.0,24.4001,24.4001,24.3743,24.3915,35065.0
2015-08-28 09:45:00,28.41,28.42,28.34,28.35,232950.0,24.3915,24.4001,24.3314,24.34,232950.0
2015-08-28 09:50:00,28.35,28.38,28.34,28.36,43995.0,24.34,24.3657,24.3314,24.3485,43995.0
2015-08-28 09:55:00,28.33,28.42,28.33,28.41,27280.0,24.3228,24.4001,24.3228,24.3915,27280.0
2015-08-28 10:00:00,28.43,28.44,28.39,28.39,53730.0,24.4086,24.4172,24.3743,24.3743,53730.0
2015-08-28 10:05:00,28.42,28.42,28.34,28.37,22810.0,24.4001,24.4001,24.3314,24.3571,22810.0
2015-08-28 10:10:00,28.38,28.4,28.35,28.37,27630.0,24.3657,24.3829,24.34,24.3571,27630.0
2015-08-28 10:15:00,28.37,28.41,28.37,28.4,47090.0,24.3571,24.3915,24.3571,24.3829,47090.0
2015-08-28 10:20:00,28.4,28.4,28.34,28.38,42775.0,24.3829,24.3829,24.3314,24.3657,42775.0
2015-08-28 10:25:00,28.39,28.44,28.39,28.42,53290.0,24.3743,24.4172,24.3743,24.4001,53290.0
2015-08-28 10:30:00,28.42,28.47,28.42,28.45,97300.0,24.4001,24.443,24.4001,24.4258,97300.0
2015-08-28 10:35:00,28.44,28.45,28.4,28.42,75550.0,24.4172,24.4258,24.3829,24.4001,75550.0
2015-08-28 10:40:00,28.41,28.41,28.37,28.4,37175.0,24.3915,24.3915,24.3571,24.3829,37175.0
2015-08-28 10:45:00,28.42,28.42,28.37,28.39,22975.0,24.4001,24.4001,24.3571,24.3743,22975.0
2015-08-28 10:50:00,28.41,28.44,28.39,28.44,72610.0,24.3915,24.4172,24.3743,24.4172,72610.0
2015-08-28 10:55:00,28.44,28.46,28.42,28.43,37775.0,24.4172,24.4344,24.4001,24.4086,37775.0
2015-08-28 11:00:00,28.42,28.48,28.42,28.47,51515.0,24.4001,24.4516,24.4001,24.443,51515.0
2015-08-28 11:05:00,28.47,28.48,28.44,28.45,35750.0,24.443,24.4516,24.4172,24.4258,35750.0
2015-08-28 11:10:00,28.45,28.49,28.45,28.48,32535.0,24.4258,24.4602,24.4258,24.4516,32535.0
2015-08-28 11:15:00,28.48,28.5,28.48,28.49,36770.0,24.4516,24.4687,24.4516,24.4602,36770.0
2015-08-28 11:20:00,28.51,28.53,28.5,28.53,34890.0,24.4773,24.4945,24.4687,24.4945,34890.0
2015-08-28 11:25:00,28.53,28.56,28.53,28.55,26910.0,24.4945,24.5202,24.4945,24.5117,26910.0
2015-08-28 11:30:00,28.55,28.59,28.54,28.59,89925.0,24.5117,24.546,24.5031,24.546,89925.0
2015-08-28 11:35:00,28.58,28.58,28.54,28.56,82590.0,24.5374,24.5374,24.5031,24.5202,82590.0
2015-08-28 11:40:00,28.55,28.55,28.47,28.48,46255.0,24.5117,24.5117,24.443,24.4516,46255.0
2015-08-28 11:45:00,28.48,28.49,28.45,28.46,40730.0,24.4516,24.4602,24.4258,24.4344,40730.0
2015-08-28 11:50:00,28.46,28.49,28.44,28.44,40860.0,24.4344,24.4602,24.4172,24.4172,40860.0
2015-08-28 11:55:00,28.43,28.43,28.38,28.41,22305.0,24.4086,24.4086,24.3657,24.3915,22305.0
2015-08-28 12:00:00,28.41,28.43,28.39,28.42,28860.0,24.3915,24.4086,24.3743,24.4001,28860.0
2015-08-28 12:05:00,28.42,28.45,28.42,28.42,86305.0,24.4001,24.4258,24.4001,24.4001,86305.0
2015-08-28 12:10:00,28.42,28.45,28.4,28.45,5055.0,24.4001,24.4258,24.3829,24.4258,5055.0
2015-08-28 12:15:00,28.47,28.48,28.47,28.48,41800.0,24.443,24.4516,24.443,24.4516,41800.0
2015-08-28 12:20:00,28.48,28.49,28.46,28.47,18360.0,24.4516,24.4602,24.4344,24.443,18360.0
2015-08-28 12:25:00,28.47,28.51,28.46,28.5,33455.0,24.443,24.4773,24.4344,24.4687,33455.0
2015-08-28 12:30:00,28.51,28.54,28.5,28.53,27865.0,24.4773,24.5031,24.4687,24.4945,27865.0
2015-08-28 12:35:00,28.54,28.54,28.51,28.51,18800.0,24.5031,24.5031,24.4773,24.4773,18800.0
2015-08-28 12:40:00,28.52,28.53,28.51,28.52,9985.0,24.4859,24.4945,24.4773,24.4859,9985.0
2015-08-28 12:45:00,28.51,28.52,28.5,28.51,4875.0,24.4773,24.4859,24.4687,24.4773,4875.0
2015-08-28 12:50:00,28.52,28.54,28.52,28.53,5815.0,24.4859,24.5031,24.4859,24.4945,5815.0
2015-08-28 12:55:00,28.53,28.53,28.5,28.51,18760.0,24.4945,24.4945,24.4687,24.4773,18760.0
2015-08-28 13:00:00,28.51,28.51,28.48,28.49,19565.0,24.4773,24.4773,24.4516,24.4602,19565.0
2015-08-28 13:05:00,28.5,28.52,28.5,28.5,6995.0,24.4687,24.4859,24.4687,24.4687,6995.0
2015-08-28 13:10:00,28.5,28.53,28.5,28.5,39250.0,24.4687,24.4945,24.4687,24.4687,39250.0
2015-08-28 13:15:00,28.51,28.54,28.51,28.53,16795.0,24.4773,24.5031,24.4773,24.4945,16795.0
2015-08-28 13:20:00,28.53,28.53,28.51,28.52,33280.0,24.4945,24.4945,24.4773,24.4859,33280.0
2015-08-28 13:25:00,28.49,28.51,28.47,28.47,11945.0,24.4602,24.4773,24.443,24.443,11945.0
2015-08-28 13:30:00,28.46,28.48,28.46,28.46,22770.0,24.4344,24.4516,24.4344,24.4344,22770.0
2015-08-28 13:35:00,28.44,28.45,28.39,28.4,43910.0,24.4172,24.4258,24.3743,24.3829,43910.0
2015-08-28 13:40:00,28.39,28.42,28.38,28.42,26525.0,24.3743,24.4001,24.3657,24.4001,26525.0
2015-08-28 13:45:00,28.43,28.46,28.42,28.45,27380.0,24.4086,24.4344,24.4001,24.4258,27380.0
2015-08-28 13:50:00,28.45,28.49,28.45,28.48,23930.0,24.4258,24.4602,24.4258,24.4516,23930.0
2015-08-28 13:55:00,28.48,28.49,28.46,28.47,24685.0,24.4516,24.4602,24.4344,24.443,24685.0
2015-08-28 14:00:00,28.47,28.52,28.47,28.51,48085.0,24.443,24.4859,24.443,24.4773,48085.0
2015-08-28 14:05:00,28.51,28.53,28.5,28.52,31850.0,24.4773,24.4945,24.4687,24.4859,31850.0
2015-08-28 14:10:00,28.53,28.53,28.48,28.48,25790.0,24.4945,24.4945,24.4516,24.4516,25790.0
2015-08-28 14:15:00,28.47,28.49,28.45,28.46,46555.0,24.443,24.4602,24.4258,24.4344,46555.0
2015-08-28 14:20:00,28.46,28.51,28.46,28.47,111450.0,24.4344,24.4773,24.4344,24.443,111450.0
2015-08-28 14:25:00,28.47,28.49,28.45,28.49,77960.0,24.443,24.4602,24.4258,24.4602,77960.0
2015-08-28 14:30:00,28.49,28.51,28.46,28.46,404275.0,24.4602,24.4773,24.4344,24.4344,404275.0
2015-08-28 14:35:00,28.46,28.49,28.44,28.48,72105.0,24.4344,24.4602,24.4172,24.4516,72105.0
2015-08-28 14:40:00,28.47,28.49,28.46,28.47,81010.0,24.443,24.4602,24.4344,24.443,81010.0
2015-08-28 14:45:00,28.49,28.53,28.49,28.53,11155.0,24.4602,24.4945,24.4602,24.4945,11155.0
2015-08-28 14:50:00,28.52,28.52,28.48,28.48,80380.0,24.4859,24.4859,24.4516,24.4516,80380.0
2015-08-28 14:55:00,28.48,28.51,28.48,28.5,30010.0,24.4516,24.4773,24.4516,24.4687,30010.0
2015-08-28 15:00:00,28.5,28.51,28.46,28.51,33455.0,24.4687,24.4773,24.4344,24.4773,33455.0
2015-08-28 15:05:00,28.5,28.51,28.47,28.5,24615.0,24.4687,24.4773,24.443,24.4687,24615.0
2015-08-28 15:10:00,28.49,28.5,28.47,28.47,53010.0,24.4602,24.4687,24.443,24.443,53010.0
2015-08-28 15:15:00,28.48,28.49,28.46,28.47,46635.0,24.4516,24.4602,24.4344,24.443,46635.0
2015-08-28 15:20:00,28.47,28.48,28.43,28.43,33745.0,24.443,24.4516,24.4086,24.4086,33745.0
2015-08-28 15:25:00,28.43,28.45,28.42,28.45,141185.0,24.4086,24.4258,24.4001,24.4258,141185.0
2015-08-28 15:30:00,28.45,28.46,28.43,28.43,42140.0,24.4258,24.4344,24.4086,24.4086,42140.0
2015-08-28 15:35:00,28.43,28.44,28.38,28.4,34275.0,24.4086,24.4172,24.3657,24.3829,34275.0
2015-08-28 15:40:00,28.4,28.42,28.37,28.42,51905.0,24.3829,24.4001,24.3571,24.4001,51905.0
2015-08-28 15:45:00,28.41,28.44,28.41,28.42,49795.0,24.3915,24.4172,24.3915,24.4001,49795.0
2015-08-28 15:50:00,28.43,28.49,28.43,28.44,128330.0,24.4086,24.4602,24.4086,24.4172,128330.0
2015-08-28 15:55:00,28.44,28.52,28.44,28.52,371345.0,24.4172,24.4859,24.4172,24.4859,371345.0
2015-08-31 09:30:00,28.4,28.41,28.34,28.38,113360.0,24.3829,24.3915,24.3314,24.3657,113360.0
2015-08-31 09:35:00,28.4,28.41,28.35,28.35,23400.0,24.3829,24.3915,24.34,24.34,23400.0
2015-08-31 09:40:00,28.35,28.39,28.35,28.37,14875.0,24.34,24.3743,24.34,24.3571,14875.0
2015-08-31 09:45:00,28.37,28.42,28.35,28.36,20950.0,24.3571,24.4001,24.34,24.3485,20950.0
2015-08-31 09:50:00,28.35,28.42,28.34,28.41,62485.0,24.34,24.4001,24.3314,24.3915,62485.0
2015-08-31 09:55:00,28.41,28.41,28.34,28.34,26880.0,24.3915,24.3915,24.3314,24.3314,26880.0
2015-08-31 10:00:00,28.33,28.33,28.29,28.3,27890.0,24.3228,24.3228,24.2884,24.297,27890.0
2015-08-31 10:05:00,28.3,28.36,28.28,28.34,34705.0,24.297,24.3485,24.2799,24.3314,34705.0
2015-08-31 10:10:00,28.34,28.36,28.33,28.34,20205.0,24.3314,24.3485,24.3228,24.3314,20205.0
2015-08-31 10:15:00,28.32,28.37,28.31,28.36,74600.0,24.3142,24.3571,24.3056,24.3485,74600.0
2015-08-31 10:20:00,28.36,28.38,28.34,28.38,38170.0,24.3485,24.3657,24.3314,24.3657,38170.0
2015-08-31 10:25:00,28.38,28.45,28.36,28.43,48270.0,24.3657,24.4258,24.3485,24.4086,48270.0
2015-08-31 10:30:00,28.43,28.44,28.41,28.42,23760.0,24.4086,24.4172,24.3915,24.4001,23760.0
2015-08-31 10:35:00,28.42,28.47,28.42,28.47,55820.0,24.4001,24.443,24.4001,24.443,55820.0
2015-08-31 10:40:00,28.48,28.48,28.46,28.46,147495.0,24.4516,24.4516,24.4344,24.4344,147495.0
2015-08-31 10:45:00,28.46,28.46,28.43,28.43,12055.0,24.4344,24.4344,24.4086,24.4086,12055.0
2015-08-31 10:50:00,28.44,28.46,28.41,28.46,25155.0,24.4172,24.4344,24.3915,24.4344,25155.0
2015-08-31 10:55:00,28.46,28.46,28.4,28.4,23350.0,24.4344,24.4344,24.3829,24.3829,23350.0
2015-08-31 11:00:00,28.4,28.4,28.36,28.38,17470.0,24.3829,24.3829,24.3485,24.3657,17470.0
2015-08-31 11:05:00,28.38,28.39,28.35,28.38,30530.0,24.3657,24.3743,24.34,24.3657,30530.0
2015-08-31 11:10:00,28.38,28.4,28.36,28.4,15610.0,24.3657,24.3829,24.3485,24.3829,15610.0
2015-08-31 11:15:00,28.41,28.44,28.41,28.42,9885.0,24.3915,24.4172,24.3915,24.4001,9885.0
2015-08-31 11:20:00,28.43,28.43,28.41,28.41,9640.0,24.4086,24.4086,24.3915,24.3915,9640.0
2015-08-31 11:25:00,28.44,28.48,28.44,28.47,30060.0,24.4172,24.4516,24.4172,24.443,30060.0
2015-08-31 11:30:00,28.46,28.46,28.42,28.44,31370.0,24.4344,24.4344,24.4001,24.4172,31370.0
2015-08-31 11:35:00,28.44,28.48,28.43,28.46,99765.0,24.4172,24.4516,24.4086,24.4344,99765.0
2015-08-31 11:40:00,28.49,28.57,28.49,28.55,185735.0,24.4602,24.5288,24.4602,24.5117,185735.0
2015-08-31 11:45:00,28.55,28.55,28.51,28.52,29730.0,24.5117,24.5117,24.4773,24.4859,29730.0
2015-08-31 11:50:00,28.5,28.5,28.46,28.48,12295.0,24.4687,24.4687,24.4344,24.4516,12295.0
2015-08-31 11:55:00,28.48,28.48,28.44,28.45,29275.0,24.4516,24.4516,24.4172,24.4258,29275.0
2015-08-31 12:00:00,28.46,28.49,28.45,28.48,13750.0,24.4344,24.4602,24.4258,24.4516,13750.0
2015-08-31 12:05:00,28.49,28.51,28.48,28.48,38340.0,24.4602,24.4773,24.4516,24.4516,38340.0
2015-08-31 12:10:00,28.46,28.49,28.46,28.48,36025.0,24.4344,24.4602,24.4344,24.4516,36025.0
2015-08-31 12:15:00,28.48,28.51,28.48,28.51,35880.0,24.4516,24.4773,24.4516,24.4773,35880.0
2015-08-31 12:20:00,28.51,28.52,28.49,28.51,24270.0,24.4773,24.4859,24.4602,24.4773,24270.0
2015-08-31 12:25:00,28.51,28.54,28.51,28.52,32250.0,24.4773,24.5031,24.4773,24.4859,32250.0
2015-08-31 12:30:00,28.53,28.53,28.5,28.51,88545.0,24.4945,24.4945,24.4687,24.4773,88545.0
2015-08-31 12:35:00,28.5,28.52,28.5,28.52,30080.0,24.4687,24.4859,24.4687,24.4859,30080.0
2015-08-31 12:40:00,28.52,28.52,28.5,28.51,19095.0,24.4859,24.4859,24.4687,24.4773,19095.0
2015-08-31 12:45:00,28.51,28.51,28.5,28.5,28550.0,24.4773,24.4773,24.4687,24.4687,28550.0
2015-08-31 12:50:00,28.5,28.52,28.49,28.52,22695.0,24.4687,24.4859,24.4602,24.4859,22695.0
2015-08-31 12:55:00,28.5,28.51,28.48,28.48,19335.0,24.4687,24.4773,24.4516,24.4516,19335.0
2015-08-31 13:00:00,28.47,28.49,28.47,28.47,32580.0,24.443,24.4602,24.443,24.443,32580.0
2015-08-31 13:05:00,28.48,28.49,28.47,28.48,12830.0,24.4516,24.4602,24.443,24.4516,12830.0
2015-08-31 13:10:00,28.47,28.48,28.46,28.47,20805.0,24.443,24.4516,24.4344,24.443,20805.0
2015-08-31 13:15:00,28.48,28.48,28.45,28.47,7865.0,24.4516,24.4516,24.4258,24.443,7865.0
2015-08-31 13:20:00,28.46,28.46,28.41,28.43,18695.0,24.4344,24.4344,24.3915,24.4086,18695.0
2015-08-31 13:25:00,28.43,28.44,28.43,28.43,12070.0,24.4086,24.4172,24.4086,24.4086,12070.0
2015-08-31 13:30:00,28.43,28.44,28.39,28.39,35955.0,24.4086,24.4172,24.3743,24.3743,35955.0
2015-08-31 13:35:00,28.4,28.41,28.38,28.4,21295.0,24.3829,24.3915,24.3657,24.3829,21295.0
2015-08-31 13:40:00,28.4,28.42,28.4,28.41,13960.0,24.3829,24.4001,24.3829,24.3915,13960.0
2015-08-31 13:45:00,28.42,28.42,28.39,28.39,19590.0,24.4001,24.4001,24.3743,24.3743,19590.0
2015-08-31 13:50:00,28.39,28.42,28.39,28.42,19955.0,24.3743,24.4001,24.3743,24.4001,19955.0
2015-08-31 13:55:00,28.41,28.42,28.4,28.41,23985.0,24.3915,24.4001,24.3829,24.3915,23985.0
2015-08-31 14:00:00,28.42,28.43,28.41,28.41,4605.0,24.4001,24.4086,24.3915,24.3915,4605.0
2015-08-31 14:05:00,28.41,28.42,28.39,28.39,28130.0,24.3915,24.4001,24.3743,24.3743,28130.0
2015-08-31 14:10:00,28.38,28.38,28.33,28.34,24605.0,24.3657,24.3657,24.3228,24.3314,24605.0
2015-08-31 14:15:00,28.33,28.33,28.3,28.31,36515.0,24.3228,24.3228,24.297,24.3056,36515.0
2015-08-31 14:20:00,28.31,28.35,28.31,28.35,49500.0,24.3056,24.34,24.3056,24.34,49500.0
2015-08-31 14:25:00,28.35,28.37,28.34,28.36,30530.0,24.34,24.3571,24.3314,24.3485,30530.0
2015-08-31 14:30:00,28.36,28.38,28.35,28.37,42055.0,24.3485,24.3657,24.34,24.3571,42055.0
2015-08-31 14:35:00,28.38,28.38,28.35,28.35,30975.0,24.3657,24.3657,24.34,24.34,30975.0
2015-08-31 14:40:00,28.36,28.39,28.36,28.38,59040.0,24.3485,24.3743,24.3485,24.3657,59040.0
2015-08-31 14:45:00,28.38,28.38,28.34,28.35,225690.0,24.3657,24.3657,24.3314,24.34,225690.0
2015-08-31 14:50:00,28.34,28.34,28.3,28.3,112335.0,24.3314,24.3314,24.297,24.297,112335.0
2015-08-31 14:55:00,28.3,28.32,28.3,28.32,16795.0,24.297,24.3142,24.297,24.3142,16795.0
2015-08-31 15:00:00,28.32,28.36,28.32,28.34,30150.0,24.3142,24.3485,24.3142,24.3314,30150.0
2015-08-31 15:05:00,28.34,28.4,28.34,28.39,30965.0,24.3314,24.3829,24.3314,24.3743,30965.0
2015-08-31 15:10:00,28.39,28.39,28.38,28.39,71100.0,24.3743,24.3743,24.3657,24.3743,71100.0
2015-08-31 15:15:00,28.38,28.38,28.35,28.35,85885.0,24.3657,24.3657,24.34,24.34,85885.0
2015-08-31 15:20:00,28.34,28.35,28.31,28.34,48105.0,24.3314,24.34,24.3056,24.3314,48105.0
2015-08-31 15:25:00,28.34,28.34,28.31,28.32,59940.0,24.3314,24.3314,24.3056,24.3142,59940.0
2015-08-31 15:30:00,28.32,28.4,28.32,28.39,46580.0,24.3142,24.3829,24.3142,24.3743,46580.0
2015-08-31 15:35:00,28.38,28.38,28.34,28.34,184835.0,24.3657,24.3657,24.3314,24.3314,184835.0
2015-08-31 15:40:00,28.35,28.39,28.35,28.39,93150.0,24.34,24.3743,24.34,24.3743,93150.0
2015-08-31 15:45:00,28.39,28.42,28.38,28.38,53730.0,24.3743,24.4001,24.3657,24.3657,53730.0
2015-08-31 15:50:00,28.39,28.4,28.37,28.4,84425.0,24.3743,24.3829,24.3571,24.3829,84425.0
2015-08-31 15:55:00,28.4,28.4,28.32,28.33,308640.0,24.3829,24.3829,24.3142,24.3228,308640.0
2015-09-01 09:30:00,27.88,28.04,27.79,27.9,95665.0,23.9364,24.0738,23.8592,23.9536,95665.0
2015-09-01 09:35:00,27.87,27.94,27.87,27.92,85255.0,23.9278,23.9879,23.9278,23.9708,85255.0
2015-09-01 09:40:00,27.93,27.93,27.86,27.91,30445.0,23.9794,23.9794,23.9193,23.9622,30445.0
2015-09-01 09:45:00,27.95,28.02,27.93,27.93,97100.0,23.9965,24.0566,23.9794,23.9794,97100.0
2015-09-01 09:50:00,27.92,27.95,27.89,27.92,39355.0,23.9708,23.9965,23.945,23.9708,39355.0
2015-09-01 09:55:00,27.92,27.92,27.87,27.89,69975.0,23.9708,23.9708,23.9278,23.945,69975.0
2015-09-01 10:00:00,27.89,27.89,27.8,27.8,52865.0,23.945,23.945,23.8677,23.8677,52865.0
2015-09-01 10:05:00,27.8,27.83,27.77,27.83,57575.0,23.8677,23.8935,23.842,23.8935,57575.0
2015-09-01 10:10:00,27.82,27.85,27.8,27.81,54340.0,23.8849,23.9107,23.8677,23.8763,54340.0
2015-09-01 10:15:00,27.81,27.87,27.81,27.83,15445.0,23.8763,23.9278,23.8763,23.8935,15445.0
2015-09-01 10:20:00,27.82,27.84,27.8,27.83,13810.0,23.8849,23.9021,23.8677,23.8935,13810.0
2015-09-01 10:25:00,27.84,27.91,27.84,27.91,31745.0,23.9021,23.9622,23.9021,23.9622,31745.0
2015-09-01 10:30:00,27.91,27.91,27.85,27.91,52300.0,23.9622,23.9622,23.9107,23.9622,52300.0
2015-09-01 10:35:00,27.92,27.98,27.9,27.93,110665.0,23.9708,24.0223,23.9536,23.9794,110665.0
2015-09-01 10:40:00,27.92,27.92,27.85,27.85,45865.0,23.9708,23.9708,23.9107,23.9107,45865.0
2015-09-01 10:45:00,27.86,27.88,27.83,27.84,395960.0,23.9193,23.9364,23.8935,23.9021,395960.0
2015-09-01 10:50:00,27.84,27.85,27.8,27.82,75580.0,23.9021,23.9107,23.8677,23.8849,75580.0
2015-09-01 10:55:00,27.82,27.85,27.8,27.85,58040.0,23.8849,23.9107,23.8677,23.9107,58040.0
2015-09-01 11:00:00,27.85,27.86,27.8,27.83,229150.0,23.9107,23.9193,23.8677,23.8935,229150.0
2015-09-01 11:05:00,27.84,27.88,27.82,27.88,86715.0,23.9021,23.9364,23.8849,23.9364,86715.0
2015-09-01 11:10:00,27.89,27.9,27.87,27.89,134410.0,23.945,23.9536,23.9278,23.945,134410.0
2015-09-01 11:15:00,27.89,27.93,27.88,27.91,45595.0,23.945,23.9794,23.9364,23.9622,45595.0
2015-09-01 11:20:00,27.9,27.93,27.9,27.92,37255.0,23.9536,23.9794,23.9536,23.9708,37255.0
2015-09-01 11:25:00,27.9,27.9,27.85,27.86,22620.0,23.9536,23.9536,23.9107,23.9193,22620.0
2015-09-01 11:30:00,27.85,27.88,27.82,27.87,85220.0,23.9107,23.9364,23.8849,23.9278,85220.0
2015-09-01 11:35:00,27.87,27.89,27.84,27.84,101610.0,23.9278,23.945,23.9021,23.9021,101610.0
2015-09-01 11:40:00,27.82,27.84,27.8,27.82,9015.0,23.8849,23.9021,23.8677,23.8849,9015.0
2015-09-01 11:45:00,27.82,27.84,27.81,27.84,21130.0,23.8849,23.9021,23.8763,23.9021,21130.0
2015-09-01 11:50:00,27.85,27.86,27.82,27.86,35465.0,23.9107,23.9193,23.8849,23.9193,35465.0
2015-09-01 11:55:00,27.86,27.87,27.81,27.81,41940.0,23.9193,23.9278,23.8763,23.8763,41940.0
2015-09-01 12:00:00,27.83,27.84,27.76,27.77,70030.0,23.8935,23.9021,23.8334,23.842,70030.0
2015-09-01 12:05:00,27.77,27.77,27.74,27.75,31645.0,23.842,23.842,23.8162,23.8248,31645.0
2015-09-01 12:10:00,27.74,27.76,27.74,27.76,32295.0,23.8162,23.8334,23.8162,23.8334,32295.0
2015-09-01 12:15:00,27.78,27.81,27.78,27.81,17800.0,23.8506,23.8763,23.8506,23.8763,17800.0
2015-09-01 12:20:00,27.81,27.81,27.77,27.77,61895.0,23.8763,23.8763,23.842,23.842,61895.0
2015-09-01 12:25:00,27.77,27.77,27.74,27.75,50710.0,23.842,23.842,23.8162,23.8248,50710.0
2015-09-01 12:30:00,27.74,27.77,27.72,27.75,47950.0,23.8162,23.842,23.7991,23.8248,47950.0
2015-09-01 12:35:00,27.76,27.78,27.76,27.77,33870.0,23.8334,23.8506,23.8334,23.842,33870.0
2015-09-01 12:40:00,27.77,27.77,27.69,27.7,50575.0,23.842,23.842,23.7733,23.7819,50575.0
2015-09-01 12:45:00,27.71,27.73,27.68,27.7,67490.0,23.7905,23.8077,23.7647,23.7819,67490.0
2015-09-01 12:50:00,27.69,27.71,27.65,27.68,56355.0,23.7733,23.7905,23.739,23.7647,56355.0
2015-09-01 12:55:00,27.68,27.68,27.64,27.65,116685.0,23.7647,23.7647,23.7304,23.739,116685.0
2015-09-01 13:00:00,27.63,27.73,27.63,27.73,47860.0,23.7218,23.8077,23.7218,23.8077,47860.0
2015-09-01 13:05:00,27.74,27.74,27.65,27.66,31100.0,23.8162,23.8162,23.739,23.7476,31100.0
2015-09-01 13:10:00,27.65,27.66,27.6,27.61,83020.0,23.739,23.7476,23.696,23.7046,83020.0
2015-09-01 13:15:00,27.63,27.67,27.61,27.64,92555.0,23.7218,23.7561,23.7046,23.7304,92555.0
2015-09-01 13:20:00,27.64,27.65,27.62,27.65,106695.0,23.7304,23.739,23.7132,23.739,106695.0
2015-09-01 13:25:00,27.64,27.72,27.64,27.71,51580.0,23.7304,23.7991,23.7304,23.7905,51580.0
2015-09-01 13:30:00,27.7,27.73,27.7,27.7,59520.0,23.7819,23.8077,23.7819,23.7819,59520.0
2015-09-01 13:35:00,27.7,27.72,27.67,27.68,64180.0,23.7819,23.7991,23.7561,23.7647,64180.0
2015-09-01 13:40:00,27.69,27.71,27.68,27.71,32665.0,23.7733,23.7905,23.7647,23.7905,32665.0
2015-09-01 13:45:00,27.71,27.72,27.68,27.69,32905.0,23.7905,23.7991,23.7647,23.7733,32905.0
2015-09-01 13:50:00,27.7,27.72,27.69,27.72,29465.0,23.7819,23.7991,23.7733,23.7991,29465.0
2015-09-01 13:55:00,27.71,27.72,27.7,27.72,13945.0,23.7905,23.7991,23.7819,23.7991,13945.0
2015-09-01 14:00:00,27.72,27.72,27.67,27.68,38645.0,23.7991,23.7991,23.7561,23.7647,38645.0
2015-09-01 14:05:00,27.68,27.68,27.65,27.66,40335.0,23.7647,23.7647,23.739,23.7476,40335.0
2015-09-01 14:10:00,27.65,27.65,27.63,27.65,11085.0,23.739,23.739,23.7218,23.739,11085.0
2015-09-01 14:15:00,27.64,27.64,27.59,27.59,77475.0,23.7304,23.7304,23.6875,23.6875,77475.0
2015-09-01 14:20:00,27.59,27.64,27.59,27.63,170615.0,23.6875,23.7304,23.6875,23.7218,170615.0
2015-09-01 14:25:00,27.63,27.65,27.62,27.62,61160.0,23.7218,23.739,23.7132,23.7132,61160.0
2015-09-01 14:30:00,27.62,27.69,27.62,27.69,68585.0,23.7132,23.7733,23.7132,23.7733,68585.0
2015-09-01 14:35:00,27.67,27.72,27.66,27.72,47375.0,23.7561,23.7991,23.7476,23.7991,47375.0
2015-09-01 14:40:00,27.73,27.73,27.66,27.67,44775.0,23.8077,23.8077,23.7476,23.7561,44775.0
2015-09-01 14:45:00,27.66,27.68,27.64,27.65,64805.0,23.7476,23.7647,23.7304,23.739,64805.0
2015-09-01 14:50:00,27.65,27.71,27.64,27.64,33045.0,23.739,23.7905,23.7304,23.7304,33045.0
2015-09-01 14:55:00,27.63,27.67,27.62,27.62,38490.0,23.7218,23.7561,23.7132,23.7132,38490.0
2015-09-01 15:00:00,27.64,27.64,27.59,27.61,57810.0,23.7304,23.7304,23.6875,23.7046,57810.0
2015-09-01 15:05:00,27.61,27.63,27.59,27.61,46780.0,23.7046,23.7218,23.6875,23.7046,46780.0
2015-09-01 15:10:00,27.61,27.64,27.59,27.63,38500.0,23.7046,23.7304,23.6875,23.7218,38500.0
2015-09-01 15:15:00,27.63,27.64,27.6,27.6,54805.0,23.7218,23.7304,23.696,23.696,54805.0
2015-09-01 15:20:00,27.61,27.63,27.6,27.62,30300.0,23.7046,23.7218,23.696,23.7132,30300.0
2015-09-01 15:25:00,27.63,27.63,27.55,27.55,94665.0,23.7218,23.7218,23.6531,23.6531,94665.0
2015-09-01 15:30:00,27.54,27.57,27.54,27.55,53345.0,23.6445,23.6703,23.6445,23.6531,53345.0
2015-09-01 15:35:00,27.55,27.55,27.49,27.5,133870.0,23.6531,23.6531,23.6016,23.6102,133870.0
2015-09-01 15:40:00,27.5,27.5,27.44,27.48,89885.0,23.6102,23.6102,23.5587,23.593,89885.0
2015-09-01 15:45:00,27.48,27.54,27.46,27.5,147235.0,23.593,23.6445,23.5758,23.6102,147235.0
2015-09-01 15:50:00,27.5,27.54,27.48,27.53,181780.0,23.6102,23.6445,23.593,23.6359,181780.0
2015-09-01 15:55:00,27.52,27.59,27.51,27.52,765460.0,23.6274,23.6875,23.6188,23.6274,765460.0
2015-09-02 09:30:00,27.84,27.88,27.81,27.82,129435.0,23.9021,23.9364,23.8763,23.8849,129435.0
2015-09-02 09:35:00,27.81,27.86,27.76,27.83,104520.0,23.8763,23.9193,23.8334,23.8935,104520.0
2015-09-02 09:40:00,27.84,27.84,27.77,27.77,23700.0,23.9021,23.9021,23.842,23.842,23700.0
2015-09-02 09:45:00,27.77,27.81,27.76,27.81,22300.0,23.842,23.8763,23.8334,23.8763,22300.0
2015-09-02 09:50:00,27.81,27.83,27.78,27.82,36820.0,23.8763,23.8935,23.8506,23.8849,36820.0
2015-09-02 09:55:00,27.82,27.82,27.73,27.73,9195.0,23.8849,23.8849,23.8077,23.8077,9195.0
2015-09-02 10:00:00,27.75,27.81,27.75,27.76,14895.0,23.8248,23.8763,23.8248,23.8334,14895.0
2015-09-02 10:05:00,27.77,27.82,27.77,27.81,12950.0,23.842,23.8849,23.842,23.8763,12950.0
2015-09-02 10:10:00,27.79,27.82,27.76,27.81,59325.0,23.8592,23.8849,23.8334,23.8763,59325.0
2015-09-02 10:15:00,27.8,27.82,27.71,27.72,24600.0,23.8677,23.8849,23.7905,23.7991,24600.0
2015-09-02 10:20:00,27.69,27.71,27.68,27.7,25910.0,23.7733,23.7905,23.7647,23.7819,25910.0
2015-09-02 10:25:00,27.72,27.72,27.67,27.68,32595.0,23.7991,23.7991,23.7561,23.7647,32595.0
2015-09-02 10:30:00,27.65,27.67,27.62,27.66,39340.0,23.739,23.7561,23.7132,23.7476,39340.0
2015-09-02 10:35:00,27.66,27.69,27.65,27.66,39605.0,23.7476,23.7733,23.739,23.7476,39605.0
2015-09-02 10:40:00,27.67,27.69,27.66,27.66,29085.0,23.7561,23.7733,23.7476,23.7476,29085.0
2015-09-02 10:45:00,27.66,27.67,27.59,27.6,32520.0,23.7476,23.7561,23.6875,23.696,32520.0
2015-09-02 10:50:00,27.61,27.63,27.6,27.6,13800.0,23.7046,23.7218,23.696,23.696,13800.0
2015-09-02 10:55:00,27.62,27.67,27.62,27.66,20865.0,23.7132,23.7561,23.7132,23.7476,20865.0
2015-09-02 11:00:00,27.65,27.69,27.65,27.67,52505.0,23.739,23.7733,23.739,23.7561,52505.0
2015-09-02 11:05:00,27.66,27.68,27.64,27.65,32365.0,23.7476,23.7647,23.7304,23.739,32365.0
2015-09-02 11:10:00,27.64,27.65,27.63,27.63,13515.0,23.7304,23.739,23.7218,23.7218,13515.0
2015-09-02 11:15:00,27.62,27.68,27.6,27.68,244460.0,23.7132,23.7647,23.696,23.7647,244460.0
2015-09-02 11:20:00,27.66,27.71,27.66,27.71,45690.0,23.7476,23.7905,23.7476,23.7905,45690.0
2015-09-02 11:25:00,27.71,27.71,27.68,27.69,35750.0,23.7905,23.7905,23.7647,23.7733,35750.0
2015-09-02 11:30:00,27.68,27.69,27.65,27.65,28715.0,23.7647,23.7733,23.739,23.739,28715.0
2015-09-02 11:35:00,27.65,27.65,27.59,27.61,58535.0,23.739,23.739,23.6875,23.7046,58535.0
2015-09-02 11:40:00,27.6,27.63,27.59,27.63,22825.0,23.696,23.7218,23.6875,23.7218,22825.0
2015-09-02 11:45:00,27.63,27.63,27.58,27.58,54970.0,23.7218,23.7218,23.6789,23.6789,54970.0
2015-09-02 11:50:00,27.57,27.57,27.52,27.54,63360.0,23.6703,23.6703,23.6274,23.6445,63360.0
2015-09-02 11:55:00,27.53,27.56,27.52,27.55,23265.0,23.6359,23.6617,23.6274,23.6531,23265.0
2015-09-02 12:00:00,27.57,27.58,27.55,27.55,7845.0,23.6703,23.6789,23.6531,23.6531,7845.0
2015-09-02 12:05:00,27.55,27.56,27.53,27.54,12600.0,23.6531,23.6617,23.6359,23.6445,12600.0
2015-09-02 12:10:00,27.52,27.55,27.52,27.54,26295.0,23.6274,23.6531,23.6274,23.6445,26295.0
2015-09-02 12:15:00,27.57,27.57,27.55,27.57,9280.0,23.6703,23.6703,23.6531,23.6703,9280.0
2015-09-02 12:20:00,27.58,27.61,27.57,27.61,9485.0,23.6789,23.7046,23.6703,23.7046,9485.0
2015-09-02 12:25:00,27.6,27.63,27.6,27.62,25960.0,23.696,23.7218,23.696,23.7132,25960.0
2015-09-02 12:30:00,27.62,27.65,27.62,27.62,39410.0,23.7132,23.739,23.7132,23.7132,39410.0
2015-09-02 12:35:00,27.63,27.68,27.62,27.68,19080.0,23.7218,23.7647,23.7132,23.7647,19080.0
2015-09-02 12:40:00,27.67,27.71,27.66,27.7,113280.0,23.7561,23.7905,23.7476,23.7819,113280.0
2015-09-02 12:45:00,27.7,27.74,27.68,27.73,37590.0,23.7819,23.8162,23.7647,23.8077,37590.0
2015-09-02 12:50:00,27.72,27.72,27.68,27.69,24320.0,23.7991,23.7991,23.7647,23.7733,24320.0
2015-09-02 12:55:00,27.7,27.76,27.7,27.74,28155.0,23.7819,23.8334,23.7819,23.8162,28155.0
2015-09-02 13:00:00,27.74,27.76,27.71,27.72,26745.0,23.8162,23.8334,23.7905,23.7991,26745.0
2015-09-02 13:05:00,27.72,27.72,27.7,27.72,97725.0,23.7991,23.7991,23.7819,23.7991,97725.0
2015-09-02 13:10:00,27.72,27.75,27.72,27.75,39980.0,23.7991,23.8248,23.7991,23.8248,39980.0
2015-09-02 13:15:00,27.73,27.74,27.71,27.71,55910.0,23.8077,23.8162,23.7905,23.7905,55910.0
2015-09-02 13:20:00,27.71,27.76,27.71,27.75,23550.0,23.7905,23.8334,23.7905,23.8248,23550.0
2015-09-02 13:25:00,27.76,27.77,27.75,27.77,7170.0,23.8334,23.842,23.8248,23.842,7170.0
2015-09-02 13:30:00,27.78,27.78,27.74,27.74,132510.0,23.8506,23.8506,23.8162,23.8162,132510.0
2015-09-02 13:35:00,27.74,27.75,27.71,27.71,107235.0,23.8162,23.8248,23.7905,23.7905,107235.0
2015-09-02 13:40:00,27.72,27.74,27.71,27.72,53705.0,23.7991,23.8162,23.7905,23.7991,53705.0
2015-09-02 13:45:00,27.73,27.74,27.73,27.73,54535.0,23.8077,23.8162,23.8077,23.8077,54535.0
2015-09-02 13:50:00,27.71,27.72,27.7,27.72,72385.0,23.7905,23.7991,23.7819,23.7991,72385.0
2015-09-02 13:55:00,27.72,27.72,27.71,27.71,9890.0,23.7991,23.7991,23.7905,23.7905,9890.0
2015-09-02 14:00:00,27.72,27.75,27.69,27.71,38610.0,23.7991,23.8248,23.7733,23.7905,38610.0
2015-09-02 14:05:00,27.71,27.74,27.71,27.72,9595.0,23.7905,23.8162,23.7905,23.7991,9595.0
2015-09-02 14:10:00,27.73,27.77,27.72,27.75,21200.0,23.8077,23.842,23.7991,23.8248,21200.0
2015-09-02 14:15:00,27.75,27.78,27.75,27.77,55735.0,23.8248,23.8506,23.8248,23.842,55735.0
2015-09-02 14:20:00,27.77,27.77,27.76,27.77,17745.0,23.842,23.842,23.8334,23.842,17745.0
2015-09-02 14:25:00,27.78,27.8,27.76,27.78,468785.0,23.8506,23.8677,23.8334,23.8506,468785.0
2015-09-02 14:30:00,27.77,27.8,27.74,27.8,900715.0,23.842,23.8677,23.8162,23.8677,900715.0
2015-09-02 14:35:00,27.8,27.8,27.75,27.76,34265.0,23.8677,23.8677,23.8248,23.8334,34265.0
2015-09-02 14:40:00,27.76,27.77,27.73,27.73,29340.0,23.8334,23.842,23.8077,23.8077,29340.0
2015-09-02 14:45:00,27.73,27.73,27.71,27.73,48905.0,23.8077,23.8077,23.7905,23.8077,48905.0
2015-09-02 14:50:00,27.72,27.77,27.72,27.76,57580.0,23.7991,23.842,23.7991,23.8334,57580.0
2015-09-02 14:55:00,27.75,27.77,27.74,27.76,170785.0,23.8248,23.842,23.8162,23.8334,170785.0
2015-09-02 15:00:00,27.77,27.8,27.76,27.79,119045.0,23.842,23.8677,23.8334,23.8592,119045.0
2015-09-02 15:05:00,27.79,27.8,27.75,27.75,536690.0,23.8592,23.8677,23.8248,23.8248,536690.0
2015-09-02 15:10:00,27.76,27.78,27.73,27.74,92275.0,23.8334,23.8506,23.8077,23.8162,92275.0
2015-09-02 15:15:00,27.74,27.76,27.72,27.76,499980.0,23.8162,23.8334,23.7991,23.8334,499980.0
2015-09-02 15:20:00,27.76,27.77,27.74,27.75,137010.0,23.8334,23.842,23.8162,23.8248,137010.0
2015-09-02 15:25:00,27.75,27.8,27.75,27.8,52800.0,23.8248,23.8677,23.8248,23.8677,52800.0
2015-09-02 15:30:00,27.79,27.81,27.79,27.79,120660.0,23.8592,23.8763,23.8592,23.8592,120660.0
2015-09-02 15:35:00,27.79,27.84,27.79,27.83,97875.0,23.8592,23.9021,23.8592,23.8935,97875.0
2015-09-02 15:40:00,27.81,27.81,27.8,27.81,37140.0,23.8763,23.8763,23.8677,23.8763,37140.0
2015-09-02 15:45:00,27.81,27.84,27.81,27.82,136495.0,23.8763,23.9021,23.8763,23.8849,136495.0
2015-09-02 15:50:00,27.82,27.87,27.82,27.87,147940.0,23.8849,23.9278,23.8849,23.9278,147940.0
2015-09-02 15:55:00,27.87,27.93,27.86,27.93,230530.0,23.9278,23.9794,23.9193,23.9794,230530.0
2015-09-03 09:30:00,27.99,28.04,27.97,28.04,85495.0,24.0309,24.0738,24.0137,24.0738,85495.0
2015-09-03 09:35:00,28.04,28.09,28.04,28.09,18820.0,24.0738,24.1167,24.0738,24.1167,18820.0
2015-09-03 09:40:00,28.11,28.14,28.09,28.11,21785.0,24.1339,24.1597,24.1167,24.1339,21785.0
2015-09-03 09:45:00,28.11,28.15,28.1,28.11,9115.0,24.1339,24.1682,24.1253,24.1339,9115.0
2015-09-03 09:50:00,28.12,28.17,28.12,28.14,14245.0,24.1425,24.1854,24.1425,24.1597,14245.0
2015-09-03 09:55:00,28.14,28.15,28.11,28.12,18160.0,24.1597,24.1682,24.1339,24.1425,18160.0
2015-09-03 10:00:00,28.13,28.14,28.1,28.11,19085.0,24.1511,24.1597,24.1253,24.1339,19085.0
2015-09-03 10:05:00,28.11,28.16,28.11,28.16,26450.0,24.1339,24.1768,24.1339,24.1768,26450.0
2015-09-03 10:10:00,28.15,28.16,28.13,28.16,17995.0,24.1682,24.1768,24.1511,24.1768,17995.0
2015-09-03 10:15:00,28.17,28.21,28.16,28.2,17525.0,24.1854,24.2198,24.1768,24.2112,17525.0
2015-09-03 10:20:00,28.21,28.23,28.21,28.23,22460.0,24.2198,24.2369,24.2198,24.2369,22460.0
2015-09-03 10:25:00,28.22,28.24,28.22,28.24,10310.0,24.2283,24.2455,24.2283,24.2455,10310.0
2015-09-03 10:30:00,28.24,28.24,28.19,28.19,33355.0,24.2455,24.2455,24.2026,24.2026,33355.0
2015-09-03 10:35:00,28.2,28.23,28.2,28.23,32535.0,24.2112,24.2369,24.2112,24.2369,32535.0
2015-09-03 10:40:00,28.23,28.27,28.23,28.26,15630.0,24.2369,24.2713,24.2369,24.2627,15630.0
2015-09-03 10:45:00,28.26,28.26,28.22,28.26,25385.0,24.2627,24.2627,24.2283,24.2627,25385.0
2015-09-03 10:50:00,28.26,28.31,28.26,28.28,62925.0,24.2627,24.3056,24.2627,24.2799,62925.0
2015-09-03 10:55:00,28.28,28.31,28.28,28.3,14615.0,24.2799,24.3056,24.2799,24.297,14615.0
2015-09-03 11:00:00,28.33,28.33,28.28,28.28,25120.0,24.3228,24.3228,24.2799,24.2799,25120.0
2015-09-03 11:05:00,28.32,28.32,28.28,28.29,15945.0,24.3142,24.3142,24.2799,24.2884,15945.0
2015-09-03 11:10:00,28.29,28.29,28.25,28.26,7800.0,24.2884,24.2884,24.2541,24.2627,7800.0
2015-09-03 11:15:00,28.27,28.27,28.25,28.26,26195.0,24.2713,24.2713,24.2541,24.2627,26195.0
2015-09-03 11:20:00,28.26,28.26,28.22,28.22,68690.0,24.2627,24.2627,24.2283,24.2283,68690.0
2015-09-03 11:25:00,28.23,28.26,28.23,28.25,35115.0,24.2369,24.2627,24.2369,24.2541,35115.0
2015-09-03 11:30:00,28.25,28.25,28.21,28.21,11000.0,24.2541,24.2541,24.2198,24.2198,11000.0
2015-09-03 11:35:00,28.23,28.23,28.21,28.22,14000.0,24.2369,24.2369,24.2198,24.2283,14000.0
2015-09-03 11:40:00,28.23,28.26,28.23,28.24,7495.0,24.2369,24.2627,24.2369,24.2455,7495.0
2015-09-03 11:45:00,28.24,28.25,28.22,28.23,6890.0,24.2455,24.2541,24.2283,24.2369,6890.0
2015-09-03 11:50:00,28.2,28.22,28.19,28.21,12030.0,24.2112,24.2283,24.2026,24.2198,12030.0
2015-09-03 11:55:00,28.2,28.22,28.2,28.22,46005.0,24.2112,24.2283,24.2112,24.2283,46005.0
2015-09-03 12:00:00,28.24,28.24,28.22,28.23,14420.0,24.2455,24.2455,24.2283,24.2369,14420.0
2015-09-03 12:05:00,28.23,28.24,28.23,28.23,12725.0,24.2369,24.2455,24.2369,24.2369,12725.0
2015-09-03 12:10:00,28.23,28.24,28.21,28.21,15410.0,24.2369,24.2455,24.2198,24.2198,15410.0
2015-09-03 12:15:00,28.22,28.22,28.22,28.22,2905.0,24.2283,24.2283,24.2283,24.2283,2905.0
2015-09-03 12:20:00,28.23,28.24,28.21,28.22,13350.0,24.2369,24.2455,24.2198,24.2283,13350.0
2015-09-03 12:25:00,28.22,28.22,28.2,28.21,39275.0,24.2283,24.2283,24.2112,24.2198,39275.0
2015-09-03 12:30:00,28.22,28.22,28.16,28.17,128700.0,24.2283,24.2283,24.1768,24.1854,128700.0
2015-09-03 12:35:00,28.17,28.18,28.16,28.16,15815.0,24.1854,24.194,24.1768,24.1768,15815.0
2015-09-03 12:40:00,28.15,28.15,28.12,28.15,55205.0,24.1682,24.1682,24.1425,24.1682,55205.0
2015-09-03 12:45:00,28.16,28.18,28.16,28.17,13140.0,24.1768,24.194,24.1768,24.1854,13140.0
2015-09-03 12:50:00,28.17,28.17,28.14,28.15,10440.0,24.1854,24.1854,24.1597,24.1682,10440.0
2015-09-03 12:55:00,28.16,28.17,28.14,28.15,9090.0,24.1768,24.1854,24.1597,24.1682,9090.0
2015-09-03 13:00:00,28.14,28.15,28.14,28.14,11990.0,24.1597,24.1682,24.1597,24.1597,11990.0
2015-09-03 13:05:00,28.13,28.13,28.05,28.06,23135.0,24.1511,24.1511,24.0824,24.091,23135.0
2015-09-03 13:10:00,28.03,28.08,28.03,28.07,32735.0,24.0652,24.1081,24.0652,24.0996,32735.0
2015-09-03 13:15:00,28.07,28.11,28.07,28.11,35115.0,24.0996,24.1339,24.0996,24.1339,35115.0
2015-09-03 13:20:00,28.11,28.11,28.09,28.11,18250.0,24.1339,24.1339,24.1167,24.1339,18250.0
2015-09-03 13:25:00,28.11,28.15,28.11,28.14,18075.0,24.1339,24.1682,24.1339,24.1597,18075.0
2015-09-03 13:30:00,28.13,28.13,28.1,28.12,27365.0,24.1511,24.1511,24.1253,24.1425,27365.0
2015-09-03 13:35:00,28.12,28.12,28.1,28.11,19210.0,24.1425,24.1425,24.1253,24.1339,19210.0
2015-09-03 13:40:00,28.1,28.1,28.07,28.09,19810.0,24.1253,24.1253,24.0996,24.1167,19810.0
2015-09-03 13:45:00,28.09,28.13,28.09,28.13,19200.0,24.1167,24.1511,24.1167,24.1511,19200.0
2015-09-03 13:50:00,28.12,28.12,28.06,28.09,29100.0,24.1425,24.1425,24.091,24.1167,29100.0
2015-09-03 13:55:00,28.1,28.1,28.06,28.06,16935.0,24.1253,24.1253,24.091,24.091,16935.0
2015-09-03 14:00:00,28.04,28.06,28.03,28.06,33920.0,24.0738,24.091,24.0652,24.091,33920.0
2015-09-03 14:05:00,28.06,28.08,28.01,28.01,24630.0,24.091,24.1081,24.048,24.048,24630.0
2015-09-03 14:10:00,28.02,28.03,28.02,28.03,21965.0,24.0566,24.0652,24.0566,24.0652,21965.0
2015-09-03 14:15:00,28.04,28.06,28.04,28.05,47660.0,24.0738,24.091,24.0738,24.0824,47660.0
2015-09-03 14:20:00,28.05,28.06,28.03,28.06,8195.0,24.0824,24.091,24.0652,24.091,8195.0
2015-09-03 14:25:00,28.06,28.09,28.06,28.09,23360.0,24.091,24.1167,24.091,24.1167,23360.0
2015-09-03 14:30:00,28.09,28.11,28.08,28.08,41935.0,24.1167,24.1339,24.1081,24.1081,41935.0
2015-09-03 14:35:00,28.07,28.13,28.07,28.13,19635.0,24.0996,24.1511,24.0996,24.1511,19635.0
2015-09-03 14:40:00,28.12,28.16,28.12,28.15,13145.0,24.1425,24.1768,24.1425,24.1682,13145.0
2015-09-03 14:45:00,28.16,28.16,28.13,28.13,7975.0,24.1768,24.1768,24.1511,24.1511,7975.0
2015-09-03 14:50:00,28.14,28.14,28.12,28.12,16355.0,24.1597,24.1597,24.1425,24.1425,16355.0
2015-09-03 14:55:00,28.13,28.13,28.09,28.12,43055.0,24.1511,24.1511,24.1167,24.1425,43055.0
2015-09-03 15:00:00,28.12,28.14,28.12,28.14,57485.0,24.1425,24.1597,24.1425,24.1597,57485.0
2015-09-03 15:05:00,28.14,28.14,28.08,28.08,131440.0,24.1597,24.1597,24.1081,24.1081,131440.0
2015-09-03 15:10:00,28.08,28.13,28.08,28.13,43980.0,24.1081,24.1511,24.1081,24.1511,43980.0
2015-09-03 15:15:00,28.13,28.14,28.1,28.11,53640.0,24.1511,24.1597,24.1253,24.1339,53640.0
2015-09-03 15:20:00,28.11,28.13,28.1,28.1,22415.0,24.1339,24.1511,24.1253,24.1253,22415.0
2015-09-03 15:25:00,28.09,28.1,28.07,28.09,19890.0,24.1167,24.1253,24.0996,24.1167,19890.0
2015-09-03 15:30:00,28.08,28.08,28.06,28.06,44585.0,24.1081,24.1081,24.091,24.091,44585.0
2015-09-03 15:35:00,28.06,28.07,28.0,28.04,50235.0,24.091,24.0996,24.0395,24.0738,50235.0
2015-09-03 15:40:00,28.03,28.06,28.0,28.04,115195.0,24.0652,24.091,24.0395,24.0738,115195.0
2015-09-03 15:45:00,28.05,28.12,28.05,28.09,59200.0,24.0824,24.1425,24.0824,24.1167,59200.0
2015-09-03 15:50:00,28.09,28.12,28.07,28.1,71120.0,24.1167,24.1425,24.0996,24.1253,71120.0
2015-09-03 15:55:00,28.1,28.13,28.06,28.06,1043560.0,24.1253,24.1511,24.091,24.091,1043560.0
2015-09-04 09:30:00,27.69,27.8,27.69,27.76,213685.0,23.7733,23.8677,23.7733,23.8334,213685.0
2015-09-04 09:35:00,27.75,27.85,27.75,27.8,29620.0,23.8248,23.9107,23.8248,23.8677,29620.0
2015-09-04 09:40:00,27.81,27.88,27.8,27.85,48605.0,23.8763,23.9364,23.8677,23.9107,48605.0
2015-09-04 09:45:00,27.85,27.85,27.79,27.81,28855.0,23.9107,23.9107,23.8592,23.8763,28855.0
2015-09-04 09:50:00,27.79,27.79,27.75,27.75,21120.0,23.8592,23.8592,23.8248,23.8248,21120.0
2015-09-04 09:55:00,27.74,27.79,27.74,27.79,12880.0,23.8162,23.8592,23.8162,23.8592,12880.0
2015-09-04 10:00:00,27.76,27.8,27.76,27.8,7780.0,23.8334,23.8677,23.8334,23.8677,7780.0
2015-09-04 10:05:00,27.8,27.82,27.77,27.81,18450.0,23.8677,23.8849,23.842,23.8763,18450.0
2015-09-04 10:10:00,27.82,27.83,27.8,27.82,39735.0,23.8849,23.8935,23.8677,23.8849,39735.0
2015-09-04 10:15:00,27.82,27.85,27.81,27.81,11385.0,23.8849,23.9107,23.8763,23.8763,11385.0
2015-09-04 10:20:00,27.81,27.86,27.81,27.85,26255.0,23.8763,23.9193,23.8763,23.9107,26255.0
2015-09-04 10:25:00,27.84,27.9,27.84,27.9,39865.0,23.9021,23.9536,23.9021,23.9536,39865.0
2015-09-04 10:30:00,27.89,27.93,27.88,27.9,32485.0,23.945,23.9794,23.9364,23.9536,32485.0
2015-09-04 10:35:00,27.91,27.91,27.87,27.91,24240.0,23.9622,23.9622,23.9278,23.9622,24240.0
2015-09-04 10:40:00,27.91,27.92,27.86,27.87,29180.0,23.9622,23.9708,23.9193,23.9278,29180.0
2015-09-04 10:45:00,27.86,27.87,27.84,27.85,10615.0,23.9193,23.9278,23.9021,23.9107,10615.0
2015-09-04 10:50:00,27.83,27.85,27.83,27.85,22910.0,23.8935,23.9107,23.8935,23.9107,22910.0
2015-09-04 10:55:00,27.84,27.84,27.82,27.83,9720.0,23.9021,23.9021,23.8849,23.8935,9720.0
2015-09-04 11:00:00,27.84,27.87,27.82,27.82,46050.0,23.9021,23.9278,23.8849,23.8849,46050.0
2015-09-04 11:05:00,27.82,27.83,27.8,27.81,17350.0,23.8849,23.8935,23.8677,23.8763,17350.0
2015-09-04 11:10:00,27.81,27.82,27.8,27.82,17330.0,23.8763,23.8849,23.8677,23.8849,17330.0
2015-09-04 11:15:00,27.83,27.84,27.83,27.84,13090.0,23.8935,23.9021,23.8935,23.9021,13090.0
2015-09-04 11:20:00,27.84,27.84,27.81,27.82,323230.0,23.9021,23.9021,23.8763,23.8849,323230.0
2015-09-04 11:25:00,27.85,27.85,27.82,27.84,15755.0,23.9107,23.9107,23.8849,23.9021,15755.0
2015-09-04 11:30:00,27.84,27.84,27.79,27.81,158205.0,23.9021,23.9021,23.8592,23.8763,158205.0
2015-09-04 11:35:00,27.8,27.81,27.79,27.79,21435.0,23.8677,23.8763,23.8592,23.8592,21435.0
2015-09-04 11:40:00,27.79,27.82,27.79,27.81,9500.0,23.8592,23.8849,23.8592,23.8763,9500.0
2015-09-04 11:45:00,27.81,27.84,27.81,27.84,7665.0,23.8763,23.9021,23.8763,23.9021,7665.0
2015-09-04 11:50:00,27.84,27.85,27.81,27.81,160910.0,23.9021,23.9107,23.8763,23.8763,160910.0
2015-09-04 11:55:00,27.81,27.81,27.79,27.8,27480.0,23.8763,23.8763,23.8592,23.8677,27480.0
2015-09-04 12:00:00,27.79,27.79,27.78,27.79,7430.0,23.8592,23.8592,23.8506,23.8592,7430.0
2015-09-04 12:05:00,27.78,27.8,27.78,27.8,15970.0,23.8506,23.8677,23.8506,23.8677,15970.0
2015-09-04 12:10:00,27.8,27.8,27.77,27.77,22550.0,23.8677,23.8677,23.842,23.842,22550.0
2015-09-04 12:15:00,27.78,27.8,27.77,27.78,8095.0,23.8506,23.8677,23.842,23.8506,8095.0
2015-09-04 12:20:00,27.77,27.78,27.76,27.76,24610.0,23.842,23.8506,23.8334,23.8334,24610.0
2015-09-04 12:25:00,27.76,27.76,27.73,27.73,20765.0,23.8334,23.8334,23.8077,23.8077,20765.0
2015-09-04 12:30:00,27.74,27.76,27.72,27.76,68600.0,23.8162,23.8334,23.7991,23.8334,68600.0
2015-09-04 12:35:00,27.76,27.76,27.74,27.75,18670.0,23.8334,23.8334,23.8162,23.8248,18670.0
2015-09-04 12:40:00,27.73,27.73,27.72,27.73,12765.0,23.8077,23.8077,23.7991,23.8077,12765.0
2015-09-04 12:45:00,27.72,27.75,27.71,27.74,397925.0,23.7991,23.8248,23.7905,23.8162,397925.0
2015-09-04 12:50:00,27.74,27.75,27.73,27.74,37600.0,23.8162,23.8248,23.8077,23.8162,37600.0
2015-09-04 12:55:00,27.73,27.73,27.72,27.72,28370.0,23.8077,23.8077,23.7991,23.7991,28370.0
2015-09-04 13:00:00,27.71,27.71,27.68,27.69,25520.0,23.7905,23.7905,23.7647,23.7733,25520.0
2015-09-04 13:05:00,27.69,27.71,27.69,27.71,39755.0,23.7733,23.7905,23.7733,23.7905,39755.0
2015-09-04 13:10:00,27.7,27.71,27.68,27.68,24210.0,23.7819,23.7905,23.7647,23.7647,24210.0
2015-09-04 13:15:00,27.68,27.71,27.68,27.69,107855.0,23.7647,23.7905,23.7647,23.7733,107855.0
2015-09-04 13:20:00,27.69,27.69,27.66,27.66,42130.0,23.7733,23.7733,23.7476,23.7476,42130.0
2015-09-04 13:25:00,27.67,27.7,27.67,27.7,11450.0,23.7561,23.7819,23.7561,23.7819,11450.0
2015-09-04 13:30:00,27.69,27.72,27.69,27.72,142220.0,23.7733,23.7991,23.7733,23.7991,142220.0
2015-09-04 13:35:00,27.72,27.73,27.71,27.73,10680.0,23.7991,23.8077,23.7905,23.8077,10680.0
2015-09-04 13:40:00,27.72,27.73,27.7,27.7,2530.0,23.7991,23.8077,23.7819,23.7819,2530.0
2015-09-04 13:45:00,27.71,27.72,27.7,27.7,15335.0,23.7905,23.7991,23.7819,23.7819,15335.0
2015-09-04 13:50:00,27.71,27.73,27.7,27.71,51190.0,23.7905,23.8077,23.7819,23.7905,51190.0
2015-09-04 13:55:00,27.7,27.7,27.69,27.69,4500.0,23.7819,23.7819,23.7733,23.7733,4500.0
2015-09-04 14:00:00,27.7,27.7,27.67,27.68,17325.0,23.7819,23.7819,23.7561,23.7647,17325.0
2015-09-04 14:05:00,27.69,27.69,27.65,27.67,29510.0,23.7733,23.7733,23.739,23.7561,29510.0
2015-09-04 14:10:00,27.66,27.69,27.66,27.68,30100.0,23.7476,23.7733,23.7476,23.7647,30100.0
2015-09-04 14:15:00,27.68,27.68,27.65,27.66,47150.0,23.7647,23.7647,23.739,23.7476,47150.0
2015-09-04 14:20:00,27.66,27.66,27.63,27.64,48875.0,23.7476,23.7476,23.7218,23.7304,48875.0
2015-09-04 14:25:00,27.63,27.66,27.62,27.65,26570.0,23.7218,23.7476,23.7132,23.739,26570.0
2015-09-04 14:30:00,27.65,27.65,27.63,27.64,15560.0,23.739,23.739,23.7218,23.7304,15560.0
2015-09-04 14:35:00,27.65,27.65,27.63,27.64,24285.0,23.739,23.739,23.7218,23.7304,24285.0
2015-09-04 14:40:00,27.65,27.68,27.65,27.68,57620.0,23.739,23.7647,23.739,23.7647,57620.0
2015-09-04 14:45:00,27.68,27.71,27.68,27.7,80950.0,23.7647,23.7905,23.7647,23.7819,80950.0
2015-09-04 14:50:00,27.71,27.71,27.69,27.7,38660.0,23.7905,23.7905,23.7733,23.7819,38660.0
2015-09-04 14:55:00,27.68,27.71,27.67,27.71,55660.0,23.7647,23.7905,23.7561,23.7905,55660.0
2015-09-04 15:00:00,27.72,27.73,27.7,27.71,132490.0,23.7991,23.8077,23.7819,23.7905,132490.0
2015-09-04 15:05:00,27.71,27.74,27.71,27.72,47805.0,23.7905,23.8162,23.7905,23.7991,47805.0
2015-09-04 15:10:00,27.72,27.72,27.69,27.71,40565.0,23.7991,23.7991,23.7733,23.7905,40565.0
2015-09-04 15:15:00,27.7,27.71,27.69,27.71,36935.0,23.7819,23.7905,23.7733,23.7905,36935.0
2015-09-04 15:20:00,27.7,27.71,27.69,27.7,46830.0,23.7819,23.7905,23.7733,23.7819,46830.0
2015-09-04 15:25:00,27.7,27.73,27.69,27.73,43490.0,23.7819,23.8077,23.7733,23.8077,43490.0
2015-09-04 15:30:00,27.73,27.77,27.71,27.75,64455.0,23.8077,23.842,23.7905,23.8248,64455.0
2015-09-04 15:35:00,27.76,27.79,27.75,27.77,26710.0,23.8334,23.8592,23.8248,23.842,26710.0
2015-09-04 15:40:00,27.76,27.8,27.76,27.78,37245.0,23.8334,23.8677,23.8334,23.8506,37245.0
2015-09-04 15:45:00,27.79,27.84,27.79,27.84,61425.0,23.8592,23.9021,23.8592,23.9021,61425.0
2015-09-04 15:50:00,27.84,27.84,27.78,27.81,59930.0,23.9021,23.9021,23.8506,23.8763,59930.0
2015-09-04 15:55:00,27.82,27.82,27.73,27.73,153205.0,23.8849,23.8849,23.8077,23.8077,153205.0
2015-09-08 09:30:00,28.12,28.17,28.1,28.16,178310.0,24.1425,24.1854,24.1253,24.1768,178310.0
2015-09-08 09:35:00,28.16,28.18,28.1,28.11,38520.0,24.1768,24.194,24.1253,24.1339,38520.0
2015-09-08 09:40:00,28.11,28.19,28.11,28.19,18485.0,24.1339,24.2026,24.1339,24.2026,18485.0
2015-09-08 09:45:00,28.19,28.2,28.17,28.19,16195.0,24.2026,24.2112,24.1854,24.2026,16195.0
2015-09-08 09:50:00,28.19,28.21,28.14,28.14,35535.0,24.2026,24.2198,24.1597,24.1597,35535.0
2015-09-08 09:55:00,28.14,28.14,28.1,28.1,10680.0,24.1597,24.1597,24.1253,24.1253,10680.0
2015-09-08 10:00:00,28.11,28.12,28.07,28.09,17645.0,24.1339,24.1425,24.0996,24.1167,17645.0
2015-09-08 10:05:00,28.08,28.11,28.06,28.06,25540.0,24.1081,24.1339,24.091,24.091,25540.0
2015-09-08 10:10:00,28.07,28.1,28.07,28.08,13015.0,24.0996,24.1253,24.0996,24.1081,13015.0
2015-09-08 10:15:00,28.07,28.1,28.07,28.09,16275.0,24.0996,24.1253,24.0996,24.1167,16275.0
2015-09-08 10:20:00,28.08,28.09,28.06,28.09,17470.0,24.1081,24.1167,24.091,24.1167,17470.0
2015-09-08 10:25:00,28.08,28.13,28.07,28.13,200880.0,24.1081,24.1511,24.0996,24.1511,200880.0
2015-09-08 10:30:00,28.13,28.14,28.11,28.11,16750.0,24.1511,24.1597,24.1339,24.1339,16750.0
2015-09-08 10:35:00,28.11,28.13,28.11,28.13,5495.0,24.1339,24.1511,24.1339,24.1511,5495.0
2015-09-08 10:40:00,28.09,28.09,28.06,28.08,12250.0,24.1167,24.1167,24.091,24.1081,12250.0
2015-09-08 10:45:00,28.07,28.09,28.07,28.09,17620.0,24.0996,24.1167,24.0996,24.1167,17620.0
2015-09-08 10:50:00,28.09,28.1,28.08,28.09,9235.0,24.1167,24.1253,24.1081,24.1167,9235.0
2015-09-08 10:55:00,28.08,28.14,28.07,28.13,25735.0,24.1081,24.1597,24.0996,24.1511,25735.0
2015-09-08 11:00:00,28.12,28.12,28.1,28.1,13610.0,24.1425,24.1425,24.1253,24.1253,13610.0
2015-09-08 11:05:00,28.09,28.1,28.08,28.09,7285.0,24.1167,24.1253,24.1081,24.1167,7285.0
2015-09-08 11:10:00,28.11,28.13,28.11,28.13,11440.0,24.1339,24.1511,24.1339,24.1511,11440.0
2015-09-08 11:15:00,28.12,28.15,28.12,28.14,15850.0,24.1425,24.1682,24.1425,24.1597,15850.0
2015-09-08 11:20:00,28.14,28.16,28.13,28.16,23595.0,24.1597,24.1768,24.1511,24.1768,23595.0
2015-09-08 11:25:00,28.15,28.16,28.15,28.15,15580.0,24.1682,24.1768,24.1682,24.1682,15580.0
2015-09-08 11:30:00,28.15,28.16,28.15,28.15,20695.0,24.1682,24.1768,24.1682,24.1682,20695.0
2015-09-08 11:35:00,28.16,28.18,28.15,28.16,19935.0,24.1768,24.194,24.1682,24.1768,19935.0
2015-09-08 11:40:00,28.15,28.18,28.15,28.17,164165.0,24.1682,24.194,24.1682,24.1854,164165.0
2015-09-08 11:45:00,28.17,28.18,28.16,28.16,52545.0,24.1854,24.194,24.1768,24.1768,52545.0
2015-09-08 11:50:00,28.16,28.17,28.14,28.14,8000.0,24.1768,24.1854,24.1597,24.1597,8000.0
2015-09-08 11:55:00,28.14,28.15,28.14,28.15,14840.0,24.1597,24.1682,24.1597,24.1682,14840.0
2015-09-08 12:00:00,28.14,28.16,28.14,28.15,12390.0,24.1597,24.1768,24.1597,24.1682,12390.0
2015-09-08 12:05:00,28.15,28.17,28.15,28.17,12945.0,24.1682,24.1854,24.1682,24.1854,12945.0
2015-09-08 12:10:00,28.19,28.2,28.18,28.2,11000.0,24.2026,24.2112,24.194,24.2112,11000.0
2015-09-08 12:15:00,28.2,28.23,28.2,28.23,12515.0,24.2112,24.2369,24.2112,24.2369,12515.0
2015-09-08 12:20:00,28.22,28.25,28.22,28.24,5230.0,24.2283,24.2541,24.2283,24.2455,5230.0
2015-09-08 12:25:00,28.24,28.25,28.23,28.25,75145.0,24.2455,24.2541,24.2369,24.2541,75145.0
2015-09-08 12:30:00,28.27,28.27,28.24,28.24,20015.0,24.2713,24.2713,24.2455,24.2455,20015.0
2015-09-08 12:35:00,28.24,28.25,28.23,28.24,19490.0,24.2455,24.2541,24.2369,24.2455,19490.0
2015-09-08 12:40:00,28.23,28.25,28.23,28.24,44435.0,24.2369,24.2541,24.2369,24.2455,44435.0
2015-09-08 12:45:00,28.24,28.25,28.23,28.25,11035.0,24.2455,24.2541,24.2369,24.2541,11035.0
2015-09-08 12:50:00,28.25,28.25,28.24,28.25,30965.0,24.2541,24.2541,24.2455,24.2541,30965.0
2015-09-08 12:55:00,28.25,28.25,28.22,28.22,17575.0,24.2541,24.2541,24.2283,24.2283,17575.0
2015-09-08 13:00:00,28.23,28.24,28.22,28.22,13000.0,24.2369,24.2455,24.2283,24.2283,13000.0
2015-09-08 13:05:00,28.21,28.22,28.21,28.21,5640.0,24.2198,24.2283,24.2198,24.2198,5640.0
2015-09-08 13:10:00,28.22,28.23,28.21,28.22,44360.0,24.2283,24.2369,24.2198,24.2283,44360.0
2015-09-08 13:15:00,28.23,28.24,28.21,28.21,21245.0,24.2369,24.2455,24.2198,24.2198,21245.0
2015-09-08 13:20:00,28.2,28.21,28.19,28.21,15190.0,24.2112,24.2198,24.2026,24.2198,15190.0
2015-09-08 13:25:00,28.21,28.22,28.2,28.22,16030.0,24.2198,24.2283,24.2112,24.2283,16030.0
2015-09-08 13:30:00,28.2,28.23,28.2,28.23,26895.0,24.2112,24.2369,24.2112,24.2369,26895.0
2015-09-08 13:35:00,28.23,28.25,28.23,28.25,14340.0,24.2369,24.2541,24.2369,24.2541,14340.0
2015-09-08 13:40:00,28.25,28.27,28.25,28.27,8335.0,24.2541,24.2713,24.2541,24.2713,8335.0
2015-09-08 13:45:00,28.26,28.27,28.25,28.27,50555.0,24.2627,24.2713,24.2541,24.2713,50555.0
2015-09-08 13:50:00,28.27,28.29,28.26,28.28,43980.0,24.2713,24.2884,24.2627,24.2799,43980.0
2015-09-08 13:55:00,28.28,28.3,28.27,28.3,36385.0,24.2799,24.297,24.2713,24.297,36385.0
2015-09-08 14:00:00,28.29,28.3,28.29,28.29,28785.0,24.2884,24.297,24.2884,24.2884,28785.0
2015-09-08 14:05:00,28.29,28.3,28.29,28.3,33990.0,24.2884,24.297,24.2884,24.297,33990.0
2015-09-08 14:10:00,28.3,28.3,28.28,28.28,26955.0,24.297,24.297,24.2799,24.2799,26955.0
2015-09-08 14:15:00,28.28,28.32,28.28,28.31,57095.0,24.2799,24.3142,24.2799,24.3056,57095.0
2015-09-08 14:20:00,28.31,28.32,28.31,28.32,32980.0,24.3056,24.3142,24.3056,24.3142,32980.0
2015-09-08 14:25:00,28.32,28.34,28.32,28.33,77445.0,24.3142,24.3314,24.3142,24.3228,77445.0
2015-09-08 14:30:00,28.33,28.34,28.33,28.33,77745.0,24.3228,24.3314,24.3228,24.3228,77745.0
2015-09-08 14:35:00,28.33,28.37,28.33,28.36,58880.0,24.3228,24.3571,24.3228,24.3485,58880.0
2015-09-08 14:40:00,28.36,28.37,28.36,28.37,22695.0,24.3485,24.3571,24.3485,24.3571,22695.0
2015-09-08 14:45:00,28.37,28.38,28.36,28.36,100200.0,24.3571,24.3657,24.3485,24.3485,100200.0
2015-09-08 14:50:00,28.37,28.39,28.36,28.38,16350.0,24.3571,24.3743,24.3485,24.3657,16350.0
2015-09-08 14:55:00,28.38,28.38,28.35,28.36,33310.0,24.3657,24.3657,24.34,24.3485,33310.0
2015-09-08 15:00:00,28.36,28.38,28.36,28.38,16305.0,24.3485,24.3657,24.3485,24.3657,16305.0
2015-09-08 15:05:00,28.37,28.37,28.35,28.36,22735.0,24.3571,24.3571,24.34,24.3485,22735.0
2015-09-08 15:10:00,28.36,28.37,28.36,28.36,20640.0,24.3485,24.3571,24.3485,24.3485,20640.0
2015-09-08 15:15:00,28.35,28.36,28.35,28.36,25025.0,24.34,24.3485,24.34,24.3485,25025.0
2015-09-08 15:20:00,28.36,28.36,28.34,28.35,19605.0,24.3485,24.3485,24.3314,24.34,19605.0
2015-09-08 15:25:00,28.34,28.38,28.34,28.38,24610.0,24.3314,24.3657,24.3314,24.3657,24610.0
2015-09-08 15:30:00,28.38,28.39,28.37,28.38,44475.0,24.3657,24.3743,24.3571,24.3657,44475.0
2015-09-08 15:35:00,28.38,28.43,28.38,28.42,68430.0,24.3657,24.4086,24.3657,24.4001,68430.0
2015-09-08 15:40:00,28.42,28.42,28.39,28.39,43880.0,24.4001,24.4001,24.3743,24.3743,43880.0
2015-09-08 15:45:00,28.4,28.41,28.4,28.4,40440.0,24.3829,24.3915,24.3829,24.3829,40440.0
2015-09-08 15:50:00,28.41,28.42,28.39,28.41,25945.0,24.3915,24.4001,24.3743,24.3915,25945.0
2015-09-08 15:55:00,28.41,28.42,28.4,28.4,105265.0,24.3915,24.4001,24.3829,24.3829,105265.0
2015-09-09 09:30:00,28.61,28.62,28.59,28.6,116255.0,24.5632,24.5718,24.546,24.5546,116255.0
2015-09-09 09:35:00,28.61,28.65,28.6,28.6,72710.0,24.5632,24.5975,24.5546,24.5546,72710.0
2015-09-09 09:40:00,28.59,28.59,28.54,28.55,27975.0,24.546,24.546,24.5031,24.5117,27975.0
2015-09-09 09:45:00,28.55,28.55,28.5,28.51,13755.0,24.5117,24.5117,24.4687,24.4773,13755.0
2015-09-09 09:50:00,28.51,28.54,28.51,28.52,48615.0,24.4773,24.5031,24.4773,24.4859,48615.0
2015-09-09 09:55:00,28.52,28.53,28.51,28.51,17725.0,24.4859,24.4945,24.4773,24.4773,17725.0
2015-09-09 10:00:00,28.53,28.54,28.48,28.49,19285.0,24.4945,24.5031,24.4516,24.4602,19285.0
2015-09-09 10:05:00,28.49,28.49,28.47,28.48,11480.0,24.4602,24.4602,24.443,24.4516,11480.0
2015-09-09 10:10:00,28.47,28.47,28.44,28.47,25580.0,24.443,24.443,24.4172,24.443,25580.0
2015-09-09 10:15:00,28.46,28.47,28.44,28.44,28245.0,24.4344,24.443,24.4172,24.4172,28245.0
2015-09-09 10:20:00,28.43,28.47,28.43,28.47,19070.0,24.4086,24.443,24.4086,24.443,19070.0
2015-09-09 10:25:00,28.48,28.49,28.47,28.47,23045.0,24.4516,24.4602,24.443,24.443,23045.0
2015-09-09 10:30:00,28.47,28.48,28.43,28.43,33080.0,24.443,24.4516,24.4086,24.4086,33080.0
2015-09-09 10:35:00,28.41,28.41,28.37,28.39,23445.0,24.3915,24.3915,24.3571,24.3743,23445.0
2015-09-09 10:40:00,28.39,28.39,28.36,28.37,42590.0,24.3743,24.3743,24.3485,24.3571,42590.0
2015-09-09 10:45:00,28.38,28.41,28.38,28.41,15540.0,24.3657,24.3915,24.3657,24.3915,15540.0
2015-09-09 10:50:00,28.41,28.41,28.35,28.35,19060.0,24.3915,24.3915,24.34,24.34,19060.0
2015-09-09 10:55:00,28.35,28.36,28.34,28.36,27890.0,24.34,24.3485,24.3314,24.3485,27890.0
2015-09-09 11:00:00,28.37,28.39,28.36,28.39,16650.0,24.3571,24.3743,24.3485,24.3743,16650.0
2015-09-09 11:05:00,28.39,28.4,28.38,28.4,12220.0,24.3743,24.3829,24.3657,24.3829,12220.0
2015-09-09 11:10:00,28.41,28.44,28.41,28.44,11685.0,24.3915,24.4172,24.3915,24.4172,11685.0
2015-09-09 11:15:00,28.44,28.44,28.43,28.43,14415.0,24.4172,24.4172,24.4086,24.4086,14415.0
2015-09-09 11:20:00,28.43,28.43,28.39,28.41,15265.0,24.4086,24.4086,24.3743,24.3915,15265.0
2015-09-09 11:25:00,28.41,28.42,28.4,28.4,13485.0,24.3915,24.4001,24.3829,24.3829,13485.0
2015-09-09 11:30:00,28.41,28.45,28.41,28.43,14420.0,24.3915,24.4258,24.3915,24.4086,14420.0
2015-09-09 11:35:00,28.43,28.45,28.43,28.44,15580.0,24.4086,24.4258,24.4086,24.4172,15580.0
2015-09-09 11:40:00,28.43,28.43,28.4,28.4,25690.0,24.4086,24.4086,24.3829,24.3829,25690.0
2015-09-09 11:45:00,28.41,28.42,28.4,28.4,15310.0,24.3915,24.4001,24.3829,24.3829,15310.0
2015-09-09 11:50:00,28.39,28.4,28.38,28.39,24960.0,24.3743,24.3829,24.3657,24.3743,24960.0
2015-09-09 11:55:00,28.4,28.42,28.4,28.42,9870.0,24.3829,24.4001,24.3829,24.4001,9870.0
2015-09-09 12:00:00,28.42,28.43,28.42,28.43,7735.0,24.4001,24.4086,24.4001,24.4086,7735.0
2015-09-09 12:05:00,28.41,28.44,28.4,28.43,10070.0,24.3915,24.4172,24.3829,24.4086,10070.0
2015-09-09 12:10:00,28.43,28.45,28.43,28.43,5985.0,24.4086,24.4258,24.4086,24.4086,5985.0
2015-09-09 12:15:00,28.43,28.46,28.43,28.46,6005.0,24.4086,24.4344,24.4086,24.4344,6005.0
2015-09-09 12:20:00,28.49,28.49,28.47,28.47,16100.0,24.4602,24.4602,24.443,24.443,16100.0
2015-09-09 12:25:00,28.47,28.47,28.45,28.47,15740.0,24.443,24.443,24.4258,24.443,15740.0
2015-09-09 12:30:00,28.49,28.49,28.47,28.48,12070.0,24.4602,24.4602,24.443,24.4516,12070.0
2015-09-09 12:35:00,28.46,28.48,28.44,28.45,10150.0,24.4344,24.4516,24.4172,24.4258,10150.0
2015-09-09 12:40:00,28.45,28.46,28.44,28.46,23365.0,24.4258,24.4344,24.4172,24.4344,23365.0
2015-09-09 12:45:00,28.47,28.47,28.45,28.45,8815.0,24.443,24.443,24.4258,24.4258,8815.0
2015-09-09 12:50:00,28.43,28.43,28.41,28.42,5290.0,24.4086,24.4086,24.3915,24.4001,5290.0
2015-09-09 12:55:00,28.41,28.42,28.41,28.42,9990.0,24.3915,24.4001,24.3915,24.4001,9990.0
2015-09-09 13:00:00,28.42,28.43,28.41,28.43,6730.0,24.4001,24.4086,24.3915,24.4086,6730.0
2015-09-09 13:05:00,28.43,28.44,28.42,28.43,18495.0,24.4086,24.4172,24.4001,24.4086,18495.0
2015-09-09 13:10:00,28.43,28.43,28.42,28.43,19590.0,24.4086,24.4086,24.4001,24.4086,19590.0
2015-09-09 13:15:00,28.44,28.45,28.43,28.44,14830.0,24.4172,24.4258,24.4086,24.4172,14830.0
2015-09-09 13:20:00,28.43,28.44,28.4,28.4,21480.0,24.4086,24.4172,24.3829,24.3829,21480.0
2015-09-09 13:25:00,28.4,28.4,28.36,28.37,31305.0,24.3829,24.3829,24.3485,24.3571,31305.0
2015-09-09 13:30:00,28.36,28.36,28.32,28.33,28505.0,24.3485,24.3485,24.3142,24.3228,28505.0
2015-09-09 13:35:00,28.34,28.34,28.33,28.34,7165.0,24.3314,24.3314,24.3228,24.3314,7165.0
2015-09-09 13:40:00,28.32,28.33,28.3,28.31,22635.0,24.3142,24.3228,24.297,24.3056,22635.0
2015-09-09 13:45:00,28.31,28.32,28.3,28.3,16060.0,24.3056,24.3142,24.297,24.297,16060.0
2015-09-09 13:50:00,28.29,28.29,28.26,28.27,39910.0,24.2884,24.2884,24.2627,24.2713,39910.0
2015-09-09 13:55:00,28.27,28.27,28.24,28.24,11245.0,24.2713,24.2713,24.2455,24.2455,11245.0
2015-09-09 14:00:00,28.25,28.26,28.23,28.25,20990.0,24.2541,24.2627,24.2369,24.2541,20990.0
2015-09-09 14:05:00,28.26,28.27,28.25,28.26,15050.0,24.2627,24.2713,24.2541,24.2627,15050.0
2015-09-09 14:10:00,28.28,28.3,28.27,28.29,14700.0,24.2799,24.297,24.2713,24.2884,14700.0
2015-09-09 14:15:00,28.3,28.3,28.28,28.3,50115.0,24.297,24.297,24.2799,24.297,50115.0
2015-09-09 14:20:00,28.3,28.3,28.26,28.27,28900.0,24.297,24.297,24.2627,24.2713,28900.0
2015-09-09 14:25:00,28.27,28.29,28.25,28.27,53850.0,24.2713,24.2884,24.2541,24.2713,53850.0
2015-09-09 14:30:00,28.28,28.28,28.26,28.27,46810.0,24.2799,24.2799,24.2627,24.2713,46810.0
2015-09-09 14:35:00,28.27,28.29,28.26,28.26,25150.0,24.2713,24.2884,24.2627,24.2627,25150.0
2015-09-09 14:40:00,28.26,28.26,28.21,28.22,47960.0,24.2627,24.2627,24.2198,24.2283,47960.0
2015-09-09 14:45:00,28.22,28.24,28.22,28.24,25630.0,24.2283,24.2455,24.2283,24.2455,25630.0
2015-09-09 14:50:00,28.23,28.28,28.23,28.28,18775.0,24.2369,24.2799,24.2369,24.2799,18775.0
2015-09-09 14:55:00,28.27,28.28,28.26,28.26,10305.0,24.2713,24.2799,24.2627,24.2627,10305.0
2015-09-09 15:00:00,28.26,28.29,28.22,28.29,63550.0,24.2627,24.2884,24.2283,24.2884,63550.0
2015-09-09 15:05:00,28.28,28.3,28.28,28.29,46615.0,24.2799,24.297,24.2799,24.2884,46615.0
2015-09-09 15:10:00,28.3,28.3,28.25,28.29,45965.0,24.297,24.297,24.2541,24.2884,45965.0
2015-09-09 15:15:00,28.29,28.31,28.25,28.3,39410.0,24.2884,24.3056,24.2541,24.297,39410.0
2015-09-09 15:20:00,28.3,28.32,28.28,28.29,26400.0,24.297,24.3142,24.2799,24.2884,26400.0
2015-09-09 15:25:00,28.29,28.3,28.22,28.24,29635.0,24.2884,24.297,24.2283,24.2455,29635.0
2015-09-09 15:30:00,28.24,28.24,28.17,28.17,35740.0,24.2455,24.2455,24.1854,24.1854,35740.0
2015-09-09 15:35:00,28.18,28.2,28.17,28.17,21290.0,24.194,24.2112,24.1854,24.1854,21290.0
2015-09-09 15:40:00,28.16,28.16,28.11,28.11,46830.0,24.1768,24.1768,24.1339,24.1339,46830.0
2015-09-09 15:45:00,28.11,28.13,28.08,28.1,78995.0,24.1339,24.1511,24.1081,24.1253,78995.0
2015-09-09 15:50:00,28.1,28.11,28.07,28.08,72435.0,24.1253,24.1339,24.0996,24.1081,72435.0
2015-09-09 15:55:00,28.08,28.1,28.06,28.09,66790.0,24.1081,24.1253,24.091,24.1167,66790.0
2015-09-10 09:30:00,28.04,28.14,28.04,28.11,113935.0,24.0738,24.1597,24.0738,24.1339,113935.0
2015-09-10 09:35:00,28.11,28.15,28.06,28.14,62345.0,24.1339,24.1682,24.091,24.1597,62345.0
2015-09-10 09:40:00,28.15,28.19,28.14,28.14,44000.0,24.1682,24.2026,24.1597,24.1597,44000.0
2015-09-10 09:45:00,28.13,28.2,28.13,28.15,31930.0,24.1511,24.2112,24.1511,24.1682,31930.0
2015-09-10 09:50:00,28.15,28.17,28.09,28.09,30110.0,24.1682,24.1854,24.1167,24.1167,30110.0
2015-09-10 09:55:00,28.11,28.12,28.08,28.08,19730.0,24.1339,24.1425,24.1081,24.1081,19730.0
2015-09-10 10:00:00,28.09,28.12,28.05,28.06,57115.0,24.1167,24.1425,24.0824,24.091,57115.0
2015-09-10 10:05:00,28.07,28.11,28.07,28.08,31890.0,24.0996,24.1339,24.0996,24.1081,31890.0
2015-09-10 10:10:00,28.08,28.09,28.05,28.07,18000.0,24.1081,24.1167,24.0824,24.0996,18000.0
2015-09-10 10:15:00,28.07,28.11,28.06,28.11,55935.0,24.0996,24.1339,24.091,24.1339,55935.0
2015-09-10 10:20:00,28.12,28.14,28.1,28.11,49555.0,24.1425,24.1597,24.1253,24.1339,49555.0
2015-09-10 10:25:00,28.11,28.14,28.11,28.14,25400.0,24.1339,24.1597,24.1339,24.1597,25400.0
2015-09-10 10:30:00,28.16,28.23,28.16,28.23,49670.0,24.1768,24.2369,24.1768,24.2369,49670.0
2015-09-10 10:35:00,28.24,28.3,28.24,28.29,76975.0,24.2455,24.297,24.2455,24.2884,76975.0
2015-09-10 10:40:00,28.29,28.35,28.29,28.33,54480.0,24.2884,24.34,24.2884,24.3228,54480.0
2015-09-10 10:45:00,28.35,28.39,28.34,28.39,79395.0,24.34,24.3743,24.3314,24.3743,79395.0
2015-09-10 10:50:00,28.4,28.41,28.36,28.37,34185.0,24.3829,24.3915,24.3485,24.3571,34185.0
2015-09-10 10:55:00,28.37,28.38,28.34,28.35,30645.0,24.3571,24.3657,24.3314,24.34,30645.0
2015-09-10 11:00:00,28.34,28.34,28.3,28.3,44100.0,24.3314,24.3314,24.297,24.297,44100.0
2015-09-10 11:05:00,28.29,28.32,28.28,28.28,25475.0,24.2884,24.3142,24.2799,24.2799,25475.0
2015-09-10 11:10:00,28.28,28.29,28.25,28.25,29450.0,24.2799,24.2884,24.2541,24.2541,29450.0
2015-09-10 11:15:00,28.25,28.26,28.22,28.22,73910.0,24.2541,24.2627,24.2283,24.2283,73910.0
2015-09-10 11:20:00,28.22,28.22,28.19,28.2,21250.0,24.2283,24.2283,24.2026,24.2112,21250.0
2015-09-10 11:25:00,28.2,28.23,28.19,28.23,38875.0,24.2112,24.2369,24.2026,24.2369,38875.0
2015-09-10 11:30:00,28.25,28.25,28.23,28.24,36195.0,24.2541,24.2541,24.2369,24.2455,36195.0
2015-09-10 11:35:00,28.24,28.31,28.23,28.3,45785.0,24.2455,24.3056,24.2369,24.297,45785.0
2015-09-10 11:40:00,28.3,28.31,28.28,28.31,20790.0,24.297,24.3056,24.2799,24.3056,20790.0
2015-09-10 11:45:00,28.31,28.31,28.28,28.28,245645.0,24.3056,24.3056,24.2799,24.2799,245645.0
2015-09-10 11:50:00,28.28,28.29,28.26,28.28,12730.0,24.2799,24.2884,24.2627,24.2799,12730.0
2015-09-10 11:55:00,28.29,28.31,28.27,28.29,29000.0,24.2884,24.3056,24.2713,24.2884,29000.0
2015-09-10 12:00:00,28.3,28.3,28.28,28.29,68065.0,24.297,24.297,24.2799,24.2884,68065.0
2015-09-10 12:05:00,28.29,28.34,28.28,28.34,35250.0,24.2884,24.3314,24.2799,24.3314,35250.0
2015-09-10 12:10:00,28.34,28.34,28.3,28.31,15615.0,24.3314,24.3314,24.297,24.3056,15615.0
2015-09-10 12:15:00,28.33,28.33,28.28,28.28,17605.0,24.3228,24.3228,24.2799,24.2799,17605.0
2015-09-10 12:20:00,28.28,28.3,28.27,28.27,28950.0,24.2799,24.297,24.2713,24.2713,28950.0
2015-09-10 12:25:00,28.27,28.29,28.25,28.26,29150.0,24.2713,24.2884,24.2541,24.2627,29150.0
2015-09-10 12:30:00,28.26,28.28,28.25,28.27,25885.0,24.2627,24.2799,24.2541,24.2713,25885.0
2015-09-10 12:35:00,28.28,28.3,28.27,28.29,18645.0,24.2799,24.297,24.2713,24.2884,18645.0
2015-09-10 12:40:00,28.28,28.28,28.26,28.27,23935.0,24.2799,24.2799,24.2627,24.2713,23935.0
2015-09-10 12:45:00,28.27,28.3,28.26,28.29,25035.0,24.2713,24.297,24.2627,24.2884,25035.0
2015-09-10 12:50:00,28.29,28.29,28.27,28.28,27270.0,24.2884,24.2884,24.2713,24.2799,27270.0
2015-09-10 12:55:00,28.27,28.28,28.25,28.26,22005.0,24.2713,24.2799,24.2541,24.2627,22005.0
2015-09-10 13:00:00,28.26,28.26,28.24,28.25,53840.0,24.2627,24.2627,24.2455,24.2541,53840.0
2015-09-10 13:05:00,28.26,28.27,28.26,28.27,26550.0,24.2627,24.2713,24.2627,24.2713,26550.0
2015-09-10 13:10:00,28.26,28.27,28.25,28.25,86685.0,24.2627,24.2713,24.2541,24.2541,86685.0
2015-09-10 13:15:00,28.25,28.26,28.25,28.25,13885.0,24.2541,24.2627,24.2541,24.2541,13885.0
2015-09-10 13:20:00,28.25,28.29,28.25,28.28,35435.0,24.2541,24.2884,24.2541,24.2799,35435.0
2015-09-10 13:25:00,28.29,28.33,28.28,28.33,36245.0,24.2884,24.3228,24.2799,24.3228,36245.0
2015-09-10 13:30:00,28.34,28.36,28.32,28.35,51760.0,24.3314,24.3485,24.3142,24.34,51760.0
2015-09-10 13:35:00,28.36,28.39,28.35,28.37,69700.0,24.3485,24.3743,24.34,24.3571,69700.0
2015-09-10 13:40:00,28.37,28.38,28.34,28.35,27865.0,24.3571,24.3657,24.3314,24.34,27865.0
2015-09-10 13:45:00,28.34,28.35,28.32,28.33,25065.0,24.3314,24.34,24.3142,24.3228,25065.0
2015-09-10 13:50:00,28.34,28.34,28.31,28.31,25420.0,24.3314,24.3314,24.3056,24.3056,25420.0
2015-09-10 13:55:00,28.31,28.32,28.3,28.31,25560.0,24.3056,24.3142,24.297,24.3056,25560.0
2015-09-10 14:00:00,28.32,28.33,28.29,28.3,78690.0,24.3142,24.3228,24.2884,24.297,78690.0
2015-09-10 14:05:00,28.3,28.31,28.27,28.27,37100.0,24.297,24.3056,24.2713,24.2713,37100.0
2015-09-10 14:10:00,28.27,28.28,28.26,28.26,53985.0,24.2713,24.2799,24.2627,24.2627,53985.0
2015-09-10 14:15:00,28.26,28.26,28.24,28.25,83730.0,24.2627,24.2627,24.2455,24.2541,83730.0
2015-09-10 14:20:00,28.24,28.25,28.23,28.24,71450.0,24.2455,24.2541,24.2369,24.2455,71450.0
2015-09-10 14:25:00,28.24,28.25,28.23,28.23,23685.0,24.2455,24.2541,24.2369,24.2369,23685.0
2015-09-10 14:30:00,28.23,28.25,28.22,28.22,45150.0,24.2369,24.2541,24.2283,24.2283,45150.0
2015-09-10 14:35:00,28.22,28.23,28.22,28.22,35065.0,24.2283,24.2369,24.2283,24.2283,35065.0
2015-09-10 14:40:00,28.22,28.24,28.22,28.22,27365.0,24.2283,24.2455,24.2283,24.2283,27365.0
2015-09-10 14:45:00,28.21,28.23,28.19,28.2,32870.0,24.2198,24.2369,24.2026,24.2112,32870.0
2015-09-10 14:50:00,28.2,28.21,28.18,28.19,37770.0,24.2112,24.2198,24.194,24.2026,37770.0
2015-09-10 14:55:00,28.18,28.18,28.14,28.14,36900.0,24.194,24.194,24.1597,24.1597,36900.0
2015-09-10 15:00:00,28.13,28.16,28.12,28.13,55085.0,24.1511,24.1768,24.1425,24.1511,55085.0
2015-09-10 15:05:00,28.13,28.16,28.13,28.15,54700.0,24.1511,24.1768,24.1511,24.1682,54700.0
2015-09-10 15:10:00,28.16,28.17,28.14,28.17,116425.0,24.1768,24.1854,24.1597,24.1854,116425.0
2015-09-10 15:15:00,28.17,28.2,28.15,28.16,70295.0,24.1854,24.2112,24.1682,24.1768,70295.0
2015-09-10 15:20:00,28.16,28.17,28.12,28.13,58015.0,24.1768,24.1854,24.1425,24.1511,58015.0
2015-09-10 15:25:00,28.13,28.14,28.11,28.13,45655.0,24.1511,24.1597,24.1339,24.1511,45655.0
2015-09-10 15:30:00,28.12,28.12,28.08,28.11,91475.0,24.1425,24.1425,24.1081,24.1339,91475.0
2015-09-10 15:35:00,28.11,28.13,28.1,28.12,44555.0,24.1339,24.1511,24.1253,24.1425,44555.0
2015-09-10 15:40:00,28.12,28.12,28.07,28.1,86730.0,24.1425,24.1425,24.0996,24.1253,86730.0
2015-09-10 15:45:00,28.1,28.11,28.07,28.1,116590.0,24.1253,24.1339,24.0996,24.1253,116590.0
2015-09-10 15:50:00,28.11,28.13,28.08,28.11,61335.0,24.1339,24.1511,24.1081,24.1339,61335.0
2015-09-10 15:55:00,28.1,28.15,28.1,28.15,194215.0,24.1253,24.1682,24.1253,24.1682,194215.0
2015-09-11 09:30:00,28.06,28.06,28.01,28.01,56150.0,24.091,24.091,24.048,24.048,56150.0
2015-09-11 09:35:00,28.0,28.09,28.0,28.09,81225.0,24.0395,24.1167,24.0395,24.1167,81225.0
2015-09-11 09:40:00,28.08,28.1,28.06,28.09,42085.0,24.1081,24.1253,24.091,24.1167,42085.0
2015-09-11 09:45:00,28.08,28.08,28.05,28.06,242425.0,24.1081,24.1081,24.0824,24.091,242425.0
2015-09-11 09:50:00,28.06,28.08,28.04,28.04,22645.0,24.091,24.1081,24.0738,24.0738,22645.0
2015-09-11 09:55:00,28.04,28.06,28.02,28.02,22405.0,24.0738,24.091,24.0566,24.0566,22405.0
2015-09-11 10:00:00,27.98,28.0,27.97,27.99,22490.0,24.0223,24.0395,24.0137,24.0309,22490.0
2015-09-11 10:05:00,27.98,28.0,27.97,28.0,18895.0,24.0223,24.0395,24.0137,24.0395,18895.0
2015-09-11 10:10:00,28.0,28.01,27.98,27.99,22985.0,24.0395,24.048,24.0223,24.0309,22985.0
2015-09-11 10:15:00,27.98,28.02,27.98,28.02,12710.0,24.0223,24.0566,24.0223,24.0566,12710.0
2015-09-11 10:20:00,28.02,28.03,28.02,28.02,11200.0,24.0566,24.0652,24.0566,24.0566,11200.0
2015-09-11 10:25:00,28.02,28.04,28.0,28.0,30550.0,24.0566,24.0738,24.0395,24.0395,30550.0
2015-09-11 10:30:00,28.01,28.03,28.01,28.01,17130.0,24.048,24.0652,24.048,24.048,17130.0
2015-09-11 10:35:00,27.99,28.0,27.98,28.0,38005.0,24.0309,24.0395,24.0223,24.0395,38005.0
2015-09-11 10:40:00,28.01,28.01,27.99,28.0,40340.0,24.048,24.048,24.0309,24.0395,40340.0
2015-09-11 10:45:00,28.01,28.02,28.01,28.01,10140.0,24.048,24.0566,24.048,24.048,10140.0
2015-09-11 10:50:00,28.01,28.01,27.98,27.98,15860.0,24.048,24.048,24.0223,24.0223,15860.0
2015-09-11 10:55:00,27.99,27.99,27.97,27.98,11845.0,24.0309,24.0309,24.0137,24.0223,11845.0
2015-09-11 11:00:00,27.99,28.02,27.99,28.0,42250.0,24.0309,24.0566,24.0309,24.0395,42250.0
2015-09-11 11:05:00,28.01,28.03,28.01,28.01,24135.0,24.048,24.0652,24.048,24.048,24135.0
2015-09-11 11:10:00,28.02,28.03,28.0,28.01,10415.0,24.0566,24.0652,24.0395,24.048,10415.0
2015-09-11 11:15:00,28.01,28.02,27.99,28.01,27100.0,24.048,24.0566,24.0309,24.048,27100.0
2015-09-11 11:20:00,28.02,28.03,28.01,28.02,8600.0,24.0566,24.0652,24.048,24.0566,8600.0
2015-09-11 11:25:00,28.02,28.07,28.02,28.07,11485.0,24.0566,24.0996,24.0566,24.0996,11485.0
2015-09-11 11:30:00,28.07,28.07,28.05,28.05,13990.0,24.0996,24.0996,24.0824,24.0824,13990.0
2015-09-11 11:35:00,28.05,28.12,28.05,28.12,19660.0,24.0824,24.1425,24.0824,24.1425,19660.0
2015-09-11 11:40:00,28.13,28.13,28.12,28.12,6755.0,24.1511,24.1511,24.1425,24.1425,6755.0
2015-09-11 11:45:00,28.12,28.12,28.11,28.12,27845.0,24.1425,24.1425,24.1339,24.1425,27845.0
2015-09-11 11:50:00,28.12,28.18,28.12,28.15,23280.0,24.1425,24.194,24.1425,24.1682,23280.0
2015-09-11 11:55:00,28.15,28.16,28.14,28.14,19675.0,24.1682,24.1768,24.1597,24.1597,19675.0
2015-09-11 12:00:00,28.15,28.2,28.14,28.19,27575.0,24.1682,24.2112,24.1597,24.2026,27575.0
2015-09-11 12:05:00,28.2,28.2,28.19,28.19,199385.0,24.2112,24.2112,24.2026,24.2026,199385.0
2015-09-11 12:10:00,28.19,28.23,28.19,28.22,24875.0,24.2026,24.2369,24.2026,24.2283,24875.0
2015-09-11 12:15:00,28.23,28.23,28.2,28.2,12995.0,24.2369,24.2369,24.2112,24.2112,12995.0
2015-09-11 12:20:00,28.2,28.2,28.18,28.19,8865.0,24.2112,24.2112,24.194,24.2026,8865.0
2015-09-11 12:25:00,28.19,28.2,28.19,28.2,11510.0,24.2026,24.2112,24.2026,24.2112,11510.0
2015-09-11 12:30:00,28.2,28.21,28.19,28.21,13755.0,24.2112,24.2198,24.2026,24.2198,13755.0
2015-09-11 12:35:00,28.21,28.21,28.19,28.19,6985.0,24.2198,24.2198,24.2026,24.2026,6985.0
2015-09-11 12:40:00,28.2,28.21,28.19,28.21,11560.0,24.2112,24.2198,24.2026,24.2198,11560.0
2015-09-11 12:45:00,28.22,28.26,28.22,28.26,10950.0,24.2283,24.2627,24.2283,24.2627,10950.0
2015-09-11 12:50:00,28.26,28.26,28.25,28.25,6535.0,24.2627,24.2627,24.2541,24.2541,6535.0
2015-09-11 12:55:00,28.25,28.25,28.24,28.24,8920.0,24.2541,24.2541,24.2455,24.2455,8920.0
2015-09-11 13:00:00,28.25,28.25,28.22,28.24,14365.0,24.2541,24.2541,24.2283,24.2455,14365.0
2015-09-11 13:05:00,28.23,28.24,28.22,28.22,28025.0,24.2369,24.2455,24.2283,24.2283,28025.0
2015-09-11 13:10:00,28.22,28.23,28.21,28.21,50450.0,24.2283,24.2369,24.2198,24.2198,50450.0
2015-09-11 13:15:00,28.2,28.21,28.19,28.2,17695.0,24.2112,24.2198,24.2026,24.2112,17695.0
2015-09-11 13:20:00,28.2,28.2,28.17,28.17,19440.0,24.2112,24.2112,24.1854,24.1854,19440.0
2015-09-11 13:25:00,28.17,28.18,28.16,28.16,13185.0,24.1854,24.194,24.1768,24.1768,13185.0
2015-09-11 13:30:00,28.16,28.17,28.14,28.14,57585.0,24.1768,24.1854,24.1597,24.1597,57585.0
2015-09-11 13:35:00,28.13,28.13,28.12,28.13,16415.0,24.1511,24.1511,24.1425,24.1511,16415.0
2015-09-11 13:40:00,28.14,28.16,28.13,28.15,20655.0,24.1597,24.1768,24.1511,24.1682,20655.0
2015-09-11 13:45:00,28.15,28.16,28.14,28.14,22165.0,24.1682,24.1768,24.1597,24.1597,22165.0
2015-09-11 13:50:00,28.15,28.17,28.15,28.17,22080.0,24.1682,24.1854,24.1682,24.1854,22080.0
2015-09-11 13:55:00,28.18,28.18,28.16,28.16,9945.0,24.194,24.194,24.1768,24.1768,9945.0
2015-09-11 14:00:00,28.15,28.15,28.14,28.15,219840.0,24.1682,24.1682,24.1597,24.1682,219840.0
2015-09-11 14:05:00,28.14,28.16,28.13,28.16,43035.0,24.1597,24.1768,24.1511,24.1768,43035.0
2015-09-11 14:10:00,28.16,28.17,28.15,28.16,43725.0,24.1768,24.1854,24.1682,24.1768,43725.0
2015-09-11 14:15:00,28.15,28.18,28.15,28.18,55630.0,24.1682,24.194,24.1682,24.194,55630.0
2015-09-11 14:20:00,28.18,28.2,28.18,28.2,51820.0,24.194,24.2112,24.194,24.2112,51820.0
2015-09-11 14:25:00,28.19,28.19,28.18,28.18,5080.0,24.2026,24.2026,24.194,24.194,5080.0
2015-09-11 14:30:00,28.19,28.22,28.19,28.21,16505.0,24.2026,24.2283,24.2026,24.2198,16505.0
2015-09-11 14:35:00,28.22,28.24,28.21,28.23,37800.0,24.2283,24.2455,24.2198,24.2369,37800.0
2015-09-11 14:40:00,28.23,28.23,28.21,28.21,7820.0,24.2369,24.2369,24.2198,24.2198,7820.0
2015-09-11 14:45:00,28.23,28.23,28.21,28.21,7565.0,24.2369,24.2369,24.2198,24.2198,7565.0
2015-09-11 14:50:00,28.22,28.22,28.19,28.21,53250.0,24.2283,24.2283,24.2026,24.2198,53250.0
2015-09-11 14:55:00,28.21,28.21,28.2,28.21,18515.0,24.2198,24.2198,24.2112,24.2198,18515.0
2015-09-11 15:00:00,28.21,28.23,28.21,28.23,38200.0,24.2198,24.2369,24.2198,24.2369,38200.0
2015-09-11 15:05:00,28.22,28.25,28.22,28.24,30405.0,24.2283,24.2541,24.2283,24.2455,30405.0
2015-09-11 15:10:00,28.24,28.26,28.24,28.25,18560.0,24.2455,24.2627,24.2455,24.2541,18560.0
2015-09-11 15:15:00,28.25,28.27,28.25,28.26,69030.0,24.2541,24.2713,24.2541,24.2627,69030.0
2015-09-11 15:20:00,28.26,28.26,28.24,28.25,214025.0,24.2627,24.2627,24.2455,24.2541,214025.0
2015-09-11 15:25:00,28.25,28.26,28.25,28.26,5390.0,24.2541,24.2627,24.2541,24.2627,5390.0
2015-09-11 15:30:00,28.25,28.25,28.24,28.25,16475.0,24.2541,24.2541,24.2455,24.2541,16475.0
2015-09-11 15:35:00,28.25,28.27,28.24,28.27,24760.0,24.2541,24.2713,24.2455,24.2713,24760.0
2015-09-11 15:40:00,28.26,28.26,28.25,28.26,24030.0,24.2627,24.2627,24.2541,24.2627,24030.0
2015-09-11 15:45:00,28.26,28.26,28.25,28.25,25475.0,24.2627,24.2627,24.2541,24.2541,25475.0
2015-09-11 15:50:00,28.26,28.27,28.25,28.26,43550.0,24.2627,24.2713,24.2541,24.2627,43550.0
2015-09-11 15:55:00,28.26,28.32,28.26,28.32,124020.0,24.2627,24.3142,24.2627,24.3142,124020.0
2015-09-14 09:30:00,28.37,28.38,28.26,28.26,105105.0,24.3571,24.3657,24.2627,24.2627,105105.0
2015-09-14 09:35:00,28.26,28.26,28.2,28.21,49755.0,24.2627,24.2627,24.2112,24.2198,49755.0
2015-09-14 09:40:00,28.22,28.23,28.21,28.21,31055.0,24.2283,24.2369,24.2198,24.2198,31055.0
2015-09-14 09:45:00,28.2,28.2,28.16,28.17,32310.0,24.2112,24.2112,24.1768,24.1854,32310.0
2015-09-14 09:50:00,28.16,28.2,28.15,28.2,26635.0,24.1768,24.2112,24.1682,24.2112,26635.0
2015-09-14 09:55:00,28.19,28.21,28.17,28.2,34525.0,24.2026,24.2198,24.1854,24.2112,34525.0
2015-09-14 10:00:00,28.2,28.22,28.2,28.21,24335.0,24.2112,24.2283,24.2112,24.2198,24335.0
2015-09-14 10:05:00,28.21,28.24,28.21,28.24,44815.0,24.2198,24.2455,24.2198,24.2455,44815.0
2015-09-14 10:10:00,28.23,28.26,28.23,28.25,15135.0,24.2369,24.2627,24.2369,24.2541,15135.0
2015-09-14 10:15:00,28.26,28.27,28.25,28.26,27415.0,24.2627,24.2713,24.2541,24.2627,27415.0
2015-09-14 10:20:00,28.25,28.26,28.24,28.26,19625.0,24.2541,24.2627,24.2455,24.2627,19625.0
2015-09-14 10:25:00,28.26,28.26,28.23,28.23,33185.0,24.2627,24.2627,24.2369,24.2369,33185.0
2015-09-14 10:30:00,28.22,28.25,28.22,28.25,56520.0,24.2283,24.2541,24.2283,24.2541,56520.0
2015-09-14 10:35:00,28.26,28.29,28.25,28.28,22090.0,24.2627,24.2884,24.2541,24.2799,22090.0
2015-09-14 10:40:00,28.28,28.28,28.26,28.27,37765.0,24.2799,24.2799,24.2627,24.2713,37765.0
2015-09-14 10:45:00,28.28,28.29,28.26,28.29,15975.0,24.2799,24.2884,24.2627,24.2884,15975.0
2015-09-14 10:50:00,28.29,28.29,28.26,28.26,12415.0,24.2884,24.2884,24.2627,24.2627,12415.0
2015-09-14 10:55:00,28.26,28.26,28.25,28.26,5130.0,24.2627,24.2627,24.2541,24.2627,5130.0
2015-09-14 11:00:00,28.27,28.27,28.26,28.27,8500.0,24.2713,24.2713,24.2627,24.2713,8500.0
2015-09-14 11:05:00,28.28,28.28,28.25,28.25,21240.0,24.2799,24.2799,24.2541,24.2541,21240.0
2015-09-14 11:10:00,28.24,28.25,28.22,28.23,13110.0,24.2455,24.2541,24.2283,24.2369,13110.0
2015-09-14 11:15:00,28.22,28.23,28.2,28.21,25015.0,24.2283,24.2369,24.2112,24.2198,25015.0
2015-09-14 11:20:00,28.22,28.22,28.19,28.19,22200.0,24.2283,24.2283,24.2026,24.2026,22200.0
2015-09-14 11:25:00,28.19,28.2,28.18,28.18,34485.0,24.2026,24.2112,24.194,24.194,34485.0
2015-09-14 11:30:00,28.18,28.19,28.17,28.17,7000.0,24.194,24.2026,24.1854,24.1854,7000.0
2015-09-14 11:35:00,28.16,28.19,28.16,28.19,4235.0,24.1768,24.2026,24.1768,24.2026,4235.0
2015-09-14 11:40:00,28.17,28.19,28.17,28.18,10915.0,24.1854,24.2026,24.1854,24.194,10915.0
2015-09-14 11:45:00,28.16,28.17,28.16,28.17,7445.0,24.1768,24.1854,24.1768,24.1854,7445.0
2015-09-14 11:50:00,28.17,28.21,28.17,28.21,7500.0,24.1854,24.2198,24.1854,24.2198,7500.0
2015-09-14 11:55:00,28.21,28.23,28.21,28.22,23410.0,24.2198,24.2369,24.2198,24.2283,23410.0
2015-09-14 12:00:00,28.22,28.22,28.2,28.21,13300.0,24.2283,24.2283,24.2112,24.2198,13300.0
2015-09-14 12:05:00,28.21,28.21,28.2,28.2,21200.0,24.2198,24.2198,24.2112,24.2112,21200.0
2015-09-14 12:10:00,28.19,28.19,28.17,28.18,11435.0,24.2026,24.2026,24.1854,24.194,11435.0
2015-09-14 12:15:00,28.19,28.2,28.19,28.2,3535.0,24.2026,24.2112,24.2026,24.2112,3535.0
2015-09-14 12:20:00,28.2,28.22,28.19,28.22,4660.0,24.2112,24.2283,24.2026,24.2283,4660.0
2015-09-14 12:25:00,28.22,28.22,28.21,28.21,8735.0,24.2283,24.2283,24.2198,24.2198,8735.0
2015-09-14 12:30:00,28.22,28.24,28.21,28.24,7330.0,24.2283,24.2455,24.2198,24.2455,7330.0
2015-09-14 12:35:00,28.24,28.24,28.21,28.23,18875.0,24.2455,24.2455,24.2198,24.2369,18875.0
2015-09-14 12:40:00,28.23,28.23,28.2,28.21,6940.0,24.2369,24.2369,24.2112,24.2198,6940.0
2015-09-14 12:45:00,28.21,28.21,28.19,28.19,12705.0,24.2198,24.2198,24.2026,24.2026,12705.0
2015-09-14 12:50:00,28.19,28.2,28.19,28.2,9525.0,24.2026,24.2112,24.2026,24.2112,9525.0
2015-09-14 12:55:00,28.2,28.2,28.19,28.19,3000.0,24.2112,24.2112,24.2026,24.2026,3000.0
2015-09-14 13:00:00,28.2,28.2,28.17,28.17,3360.0,24.2112,24.2112,24.1854,24.1854,3360.0
2015-09-14 13:05:00,28.17,28.18,28.17,28.18,11670.0,24.1854,24.194,24.1854,24.194,11670.0
2015-09-14 13:10:00,28.18,28.19,28.17,28.18,21465.0,24.194,24.2026,24.1854,24.194,21465.0
2015-09-14 13:15:00,28.17,28.19,28.17,28.19,12850.0,24.1854,24.2026,24.1854,24.2026,12850.0
2015-09-14 13:20:00,28.19,28.19,28.18,28.19,102280.0,24.2026,24.2026,24.194,24.2026,102280.0
2015-09-14 13:25:00,28.17,28.18,28.17,28.17,9305.0,24.1854,24.194,24.1854,24.1854,9305.0
2015-09-14 13:30:00,28.17,28.19,28.17,28.18,22115.0,24.1854,24.2026,24.1854,24.194,22115.0
2015-09-14 13:35:00,28.17,28.19,28.17,28.19,82190.0,24.1854,24.2026,24.1854,24.2026,82190.0
2015-09-14 13:40:00,28.2,28.23,28.2,28.22,15360.0,24.2112,24.2369,24.2112,24.2283,15360.0
2015-09-14 13:45:00,28.22,28.23,28.22,28.23,45765.0,24.2283,24.2369,24.2283,24.2369,45765.0
2015-09-14 13:50:00,28.23,28.23,28.2,28.2,303695.0,24.2369,24.2369,24.2112,24.2112,303695.0
2015-09-14 13:55:00,28.2,28.23,28.19,28.22,20340.0,24.2112,24.2369,24.2026,24.2283,20340.0
2015-09-14 14:00:00,28.22,28.22,28.2,28.22,7895.0,24.2283,24.2283,24.2112,24.2283,7895.0
2015-09-14 14:05:00,28.2,28.2,28.18,28.18,16865.0,24.2112,24.2112,24.194,24.194,16865.0
2015-09-14 14:10:00,28.19,28.19,28.18,28.18,18075.0,24.2026,24.2026,24.194,24.194,18075.0
2015-09-14 14:15:00,28.18,28.19,28.18,28.18,12250.0,24.194,24.2026,24.194,24.194,12250.0
2015-09-14 14:20:00,28.19,28.2,28.17,28.17,16215.0,24.2026,24.2112,24.1854,24.1854,16215.0
2015-09-14 14:25:00,28.17,28.18,28.16,28.17,9380.0,24.1854,24.194,24.1768,24.1854,9380.0
2015-09-14 14:30:00,28.15,28.17,28.15,28.16,24060.0,24.1682,24.1854,24.1682,24.1768,24060.0
2015-09-14 14:35:00,28.16,28.17,28.16,28.17,30245.0,24.1768,24.1854,24.1768,24.1854,30245.0
2015-09-14 14:40:00,28.17,28.18,28.16,28.16,17075.0,24.1854,24.194,24.1768,24.1768,17075.0
2015-09-14 14:45:00,28.16,28.18,28.16,28.18,21280.0,24.1768,24.194,24.1768,24.194,21280.0
2015-09-14 14:50:00,28.15,28.16,28.15,28.16,28020.0,24.1682,24.1768,24.1682,24.1768,28020.0
2015-09-14 14:55:00,28.16,28.18,28.16,28.17,28725.0,24.1768,24.194,24.1768,24.1854,28725.0
2015-09-14 15:00:00,28.17,28.17,28.16,28.16,8530.0,24.1854,24.1854,24.1768,24.1768,8530.0
2015-09-14 15:05:00,28.16,28.16,28.15,28.16,21205.0,24.1768,24.1768,24.1682,24.1768,21205.0
2015-09-14 15:10:00,28.16,28.17,28.15,28.16,8445.0,24.1768,24.1854,24.1682,24.1768,8445.0
2015-09-14 15:15:00,28.18,28.19,28.18,28.19,59045.0,24.194,24.2026,24.194,24.2026,59045.0
2015-09-14 15:20:00,28.19,28.2,28.17,28.18,33600.0,24.2026,24.2112,24.1854,24.194,33600.0
2015-09-14 15:25:00,28.18,28.18,28.16,28.17,36810.0,24.194,24.194,24.1768,24.1854,36810.0
2015-09-14 15:30:00,28.18,28.18,28.16,28.17,17320.0,24.194,24.194,24.1768,24.1854,17320.0
2015-09-14 15:35:00,28.16,28.16,28.15,28.16,17355.0,24.1768,24.1768,24.1682,24.1768,17355.0
2015-09-14 15:40:00,28.16,28.17,28.15,28.17,23960.0,24.1768,24.1854,24.1682,24.1854,23960.0
2015-09-14 15:45:00,28.17,28.18,28.16,28.16,22340.0,24.1854,24.194,24.1768,24.1768,22340.0
2015-09-14 15:50:00,28.17,28.18,28.17,28.17,44390.0,24.1854,24.194,24.1854,24.1854,44390.0
2015-09-14 15:55:00,28.17,28.19,28.17,28.19,78205.0,24.1854,24.2026,24.1854,24.2026,78205.0
2015-09-15 09:30:00,28.24,28.29,28.22,28.23,77785.0,24.2455,24.2884,24.2283,24.2369,77785.0
2015-09-15 09:35:00,28.24,28.24,28.21,28.21,21890.0,24.2455,24.2455,24.2198,24.2198,21890.0
2015-09-15 09:40:00,28.2,28.23,28.2,28.22,15290.0,24.2112,24.2369,24.2112,24.2283,15290.0
2015-09-15 09:45:00,28.21,28.22,28.19,28.22,42105.0,24.2198,24.2283,24.2026,24.2283,42105.0
2015-09-15 09:50:00,28.22,28.26,28.22,28.26,13380.0,24.2283,24.2627,24.2283,24.2627,13380.0
2015-09-15 09:55:00,28.26,28.27,28.25,28.27,22200.0,24.2627,24.2713,24.2541,24.2713,22200.0
2015-09-15 10:00:00,28.27,28.27,28.24,28.24,22390.0,24.2713,24.2713,24.2455,24.2455,22390.0
2015-09-15 10:05:00,28.25,28.25,28.22,28.23,6915.0,24.2541,24.2541,24.2283,24.2369,6915.0
2015-09-15 10:10:00,28.23,28.24,28.23,28.24,27175.0,24.2369,24.2455,24.2369,24.2455,27175.0
2015-09-15 10:15:00,28.24,28.26,28.23,28.26,19315.0,24.2455,24.2627,24.2369,24.2627,19315.0
2015-09-15 10:20:00,28.27,28.31,28.27,28.29,29675.0,24.2713,24.3056,24.2713,24.2884,29675.0
2015-09-15 10:25:00,28.29,28.29,28.27,28.27,28790.0,24.2884,24.2884,24.2713,24.2713,28790.0
2015-09-15 10:30:00,28.27,28.32,28.27,28.31,25090.0,24.2713,24.3142,24.2713,24.3056,25090.0
2015-09-15 10:35:00,28.31,28.33,28.31,28.31,9875.0,24.3056,24.3228,24.3056,24.3056,9875.0
2015-09-15 10:40:00,28.32,28.35,28.32,28.35,29335.0,24.3142,24.34,24.3142,24.34,29335.0
2015-09-15 10:45:00,28.37,28.39,28.36,28.37,24200.0,24.3571,24.3743,24.3485,24.3571,24200.0
2015-09-15 10:50:00,28.36,28.37,28.35,28.35,19770.0,24.3485,24.3571,24.34,24.34,19770.0
2015-09-15 10:55:00,28.36,28.37,28.36,28.36,12785.0,24.3485,24.3571,24.3485,24.3485,12785.0
2015-09-15 11:00:00,28.37,28.37,28.35,28.37,38255.0,24.3571,24.3571,24.34,24.3571,38255.0
2015-09-15 11:05:00,28.37,28.37,28.34,28.34,14725.0,24.3571,24.3571,24.3314,24.3314,14725.0
2015-09-15 11:10:00,28.34,28.36,28.34,28.36,11855.0,24.3314,24.3485,24.3314,24.3485,11855.0
2015-09-15 11:15:00,28.35,28.36,28.33,28.34,14980.0,24.34,24.3485,24.3228,24.3314,14980.0
2015-09-15 11:20:00,28.33,28.34,28.33,28.34,6355.0,24.3228,24.3314,24.3228,24.3314,6355.0
2015-09-15 11:25:00,28.34,28.35,28.34,28.34,9540.0,24.3314,24.34,24.3314,24.3314,9540.0
2015-09-15 11:30:00,28.35,28.36,28.32,28.32,12320.0,24.34,24.3485,24.3142,24.3142,12320.0
2015-09-15 11:35:00,28.33,28.34,28.33,28.33,5730.0,24.3228,24.3314,24.3228,24.3228,5730.0
2015-09-15 11:40:00,28.32,28.34,28.32,28.34,27225.0,24.3142,24.3314,24.3142,24.3314,27225.0
2015-09-15 11:45:00,28.34,28.36,28.34,28.35,17365.0,24.3314,24.3485,24.3314,24.34,17365.0
2015-09-15 11:50:00,28.35,28.35,28.34,28.34,5950.0,24.34,24.34,24.3314,24.3314,5950.0
2015-09-15 11:55:00,28.34,28.35,28.34,28.35,11325.0,24.3314,24.34,24.3314,24.34,11325.0
2015-09-15 12:00:00,28.35,28.37,28.35,28.35,17225.0,24.34,24.3571,24.34,24.34,17225.0
2015-09-15 12:05:00,28.34,28.35,28.33,28.35,23975.0,24.3314,24.34,24.3228,24.34,23975.0
2015-09-15 12:10:00,28.36,28.37,28.36,28.37,6250.0,24.3485,24.3571,24.3485,24.3571,6250.0
2015-09-15 12:15:00,28.38,28.38,28.37,28.37,12025.0,24.3657,24.3657,24.3571,24.3571,12025.0
2015-09-15 12:20:00,28.37,28.38,28.37,28.37,15545.0,24.3571,24.3657,24.3571,24.3571,15545.0
2015-09-15 12:25:00,28.36,28.37,28.36,28.37,13410.0,24.3485,24.3571,24.3485,24.3571,13410.0
2015-09-15 12:30:00,28.37,28.37,28.36,28.37,10010.0,24.3571,24.3571,24.3485,24.3571,10010.0
2015-09-15 12:35:00,28.37,28.38,28.37,28.37,6540.0,24.3571,24.3657,24.3571,24.3571,6540.0
2015-09-15 12:40:00,28.38,28.38,28.37,28.37,38130.0,24.3657,24.3657,24.3571,24.3571,38130.0
2015-09-15 12:45:00,28.36,28.36,28.35,28.36,15365.0,24.3485,24.3485,24.34,24.3485,15365.0
2015-09-15 12:50:00,28.35,28.36,28.35,28.35,6845.0,24.34,24.3485,24.34,24.34,6845.0
2015-09-15 12:55:00,28.36,28.36,28.35,28.35,12755.0,24.3485,24.3485,24.34,24.34,12755.0
2015-09-15 13:00:00,28.35,28.35,28.34,28.35,17575.0,24.34,24.34,24.3314,24.34,17575.0
2015-09-15 13:05:00,28.35,28.36,28.35,28.36,9095.0,24.34,24.3485,24.34,24.3485,9095.0
2015-09-15 13:10:00,28.35,28.38,28.34,28.38,13395.0,24.34,24.3657,24.3314,24.3657,13395.0
2015-09-15 13:15:00,28.37,28.41,28.37,28.4,18265.0,24.3571,24.3915,24.3571,24.3829,18265.0
2015-09-15 13:20:00,28.4,28.42,28.4,28.41,6275.0,24.3829,24.4001,24.3829,24.3915,6275.0
2015-09-15 13:25:00,28.41,28.44,28.41,28.43,42040.0,24.3915,24.4172,24.3915,24.4086,42040.0
2015-09-15 13:30:00,28.43,28.46,28.43,28.44,85595.0,24.4086,24.4344,24.4086,24.4172,85595.0
2015-09-15 13:35:00,28.44,28.44,28.43,28.44,6585.0,24.4172,24.4172,24.4086,24.4172,6585.0
2015-09-15 13:40:00,28.44,28.46,28.44,28.45,18245.0,24.4172,24.4344,24.4172,24.4258,18245.0
2015-09-15 13:45:00,28.45,28.45,28.44,28.45,27180.0,24.4258,24.4258,24.4172,24.4258,27180.0
2015-09-15 13:50:00,28.44,28.44,28.43,28.43,19765.0,24.4172,24.4172,24.4086,24.4086,19765.0
2015-09-15 13:55:00,28.42,28.43,28.41,28.43,10515.0,24.4001,24.4086,24.3915,24.4086,10515.0
2015-09-15 14:00:00,28.42,28.43,28.42,28.43,9750.0,24.4001,24.4086,24.4001,24.4086,9750.0
2015-09-15 14:05:00,28.44,28.46,28.43,28.46,16415.0,24.4172,24.4344,24.4086,24.4344,16415.0
2015-09-15 14:10:00,28.46,28.48,28.46,28.46,79240.0,24.4344,24.4516,24.4344,24.4344,79240.0
2015-09-15 14:15:00,28.47,28.47,28.46,28.47,68660.0,24.443,24.443,24.4344,24.443,68660.0
2015-09-15 14:20:00,28.46,28.46,28.43,28.43,33075.0,24.4344,24.4344,24.4086,24.4086,33075.0
2015-09-15 14:25:00,28.44,28.45,28.44,28.44,52585.0,24.4172,24.4258,24.4172,24.4172,52585.0
2015-09-15 14:30:00,28.45,28.45,28.44,28.45,30815.0,24.4258,24.4258,24.4172,24.4258,30815.0
2015-09-15 14:35:00,28.45,28.46,28.45,28.45,61345.0,24.4258,24.4344,24.4258,24.4258,61345.0
2015-09-15 14:40:00,28.45,28.47,28.45,28.45,17880.0,24.4258,24.443,24.4258,24.4258,17880.0
2015-09-15 14:45:00,28.46,28.49,28.46,28.48,121565.0,24.4344,24.4602,24.4344,24.4516,121565.0
2015-09-15 14:50:00,28.48,28.49,28.46,28.47,52140.0,24.4516,24.4602,24.4344,24.443,52140.0
2015-09-15 14:55:00,28.47,28.49,28.47,28.49,32935.0,24.443,24.4602,24.443,24.4602,32935.0
2015-09-15 15:00:00,28.49,28.51,28.49,28.5,75870.0,24.4602,24.4773,24.4602,24.4687,75870.0
2015-09-15 15:05:00,28.5,28.51,28.5,28.51,98795.0,24.4687,24.4773,24.4687,24.4773,98795.0
2015-09-15 15:10:00,28.52,28.53,28.52,28.53,55820.0,24.4859,24.4945,24.4859,24.4945,55820.0
2015-09-15 15:15:00,28.54,28.55,28.52,28.52,29265.0,24.5031,24.5117,24.4859,24.4859,29265.0
2015-09-15 15:20:00,28.52,28.52,28.5,28.52,51240.0,24.4859,24.4859,24.4687,24.4859,51240.0
2015-09-15 15:25:00,28.52,28.54,28.52,28.53,28105.0,24.4859,24.5031,24.4859,24.4945,28105.0
2015-09-15 15:30:00,28.53,28.54,28.52,28.53,64245.0,24.4945,24.5031,24.4859,24.4945,64245.0
2015-09-15 15:35:00,28.53,28.53,28.5,28.51,37865.0,24.4945,24.4945,24.4687,24.4773,37865.0
2015-09-15 15:40:00,28.5,28.53,28.5,28.52,71675.0,24.4687,24.4945,24.4687,24.4859,71675.0
2015-09-15 15:45:00,28.52,28.52,28.49,28.5,83690.0,24.4859,24.4859,24.4602,24.4687,83690.0
2015-09-15 15:50:00,28.5,28.51,28.49,28.49,41290.0,24.4687,24.4773,24.4602,24.4602,41290.0
2015-09-15 15:55:00,28.49,28.51,28.49,28.51,174905.0,24.4602,24.4773,24.4602,24.4773,174905.0
2015-09-16 09:30:00,28.51,28.55,28.48,28.54,156350.0,24.4773,24.5117,24.4516,24.5031,156350.0
2015-09-16 09:35:00,28.52,28.58,28.51,28.58,51840.0,24.4859,24.5374,24.4773,24.5374,51840.0
2015-09-16 09:40:00,28.57,28.57,28.52,28.52,29120.0,24.5288,24.5288,24.4859,24.4859,29120.0
2015-09-16 09:45:00,28.52,28.53,28.5,28.5,32620.0,24.4859,24.4945,24.4687,24.4687,32620.0
2015-09-16 09:50:00,28.51,28.51,28.5,28.51,32105.0,24.4773,24.4773,24.4687,24.4773,32105.0
2015-09-16 09:55:00,28.51,28.52,28.5,28.5,5865.0,24.4773,24.4859,24.4687,24.4687,5865.0
2015-09-16 10:00:00,28.51,28.51,28.47,28.5,35365.0,24.4773,24.4773,24.443,24.4687,35365.0
2015-09-16 10:05:00,28.5,28.57,28.5,28.57,32240.0,24.4687,24.5288,24.4687,24.5288,32240.0
2015-09-16 10:10:00,28.56,28.62,28.56,28.62,52430.0,24.5202,24.5718,24.5202,24.5718,52430.0
2015-09-16 10:15:00,28.62,28.62,28.6,28.6,46815.0,24.5718,24.5718,24.5546,24.5546,46815.0
2015-09-16 10:20:00,28.61,28.62,28.6,28.6,27530.0,24.5632,24.5718,24.5546,24.5546,27530.0
2015-09-16 10:25:00,28.6,28.6,28.59,28.59,10795.0,24.5546,24.5546,24.546,24.546,10795.0
2015-09-16 10:30:00,28.58,28.6,28.58,28.59,26160.0,24.5374,24.5546,24.5374,24.546,26160.0
2015-09-16 10:35:00,28.59,28.59,28.56,28.57,5750.0,24.546,24.546,24.5202,24.5288,5750.0
2015-09-16 10:40:00,28.57,28.57,28.56,28.56,17485.0,24.5288,24.5288,24.5202,24.5202,17485.0
2015-09-16 10:45:00,28.56,28.58,28.56,28.56,29160.0,24.5202,24.5374,24.5202,24.5202,29160.0
2015-09-16 10:50:00,28.56,28.58,28.55,28.58,18605.0,24.5202,24.5374,24.5117,24.5374,18605.0
2015-09-16 10:55:00,28.58,28.61,28.58,28.6,12855.0,24.5374,24.5632,24.5374,24.5546,12855.0
2015-09-16 11:00:00,28.59,28.63,28.59,28.63,22550.0,24.546,24.5803,24.546,24.5803,22550.0
2015-09-16 11:05:00,28.63,28.67,28.63,28.67,40705.0,24.5803,24.6147,24.5803,24.6147,40705.0
2015-09-16 11:10:00,28.68,28.7,28.68,28.7,40575.0,24.6233,24.6404,24.6233,24.6404,40575.0
2015-09-16 11:15:00,28.7,28.7,28.69,28.69,8830.0,24.6404,24.6404,24.6319,24.6319,8830.0
2015-09-16 11:20:00,28.69,28.72,28.69,28.7,38450.0,24.6319,24.6576,24.6319,24.6404,38450.0
2015-09-16 11:25:00,28.7,28.72,28.7,28.72,20840.0,24.6404,24.6576,24.6404,24.6576,20840.0
2015-09-16 11:30:00,28.72,28.72,28.68,28.68,15305.0,24.6576,24.6576,24.6233,24.6233,15305.0
2015-09-16 11:35:00,28.69,28.69,28.68,28.69,3000.0,24.6319,24.6319,24.6233,24.6319,3000.0
2015-09-16 11:40:00,28.68,28.68,28.67,28.67,26560.0,24.6233,24.6233,24.6147,24.6147,26560.0
2015-09-16 11:45:00,28.67,28.68,28.67,28.67,15515.0,24.6147,24.6233,24.6147,24.6147,15515.0
2015-09-16 11:50:00,28.67,28.68,28.66,28.68,823725.0,24.6147,24.6233,24.6061,24.6233,823725.0
2015-09-16 11:55:00,28.69,28.7,28.69,28.7,73960.0,24.6319,24.6404,24.6319,24.6404,73960.0
2015-09-16 12:00:00,28.69,28.71,28.69,28.7,8455.0,24.6319,24.649,24.6319,24.6404,8455.0
2015-09-16 12:05:00,28.7,28.7,28.68,28.68,9950.0,24.6404,24.6404,24.6233,24.6233,9950.0
2015-09-16 12:10:00,28.69,28.69,28.69,28.69,7550.0,24.6319,24.6319,24.6319,24.6319,7550.0
2015-09-16 12:15:00,28.69,28.72,28.69,28.72,115920.0,24.6319,24.6576,24.6319,24.6576,115920.0
2015-09-16 12:20:00,28.71,28.73,28.71,28.73,72640.0,24.649,24.6662,24.649,24.6662,72640.0
2015-09-16 12:25:00,28.72,28.73,28.72,28.72,10590.0,24.6576,24.6662,24.6576,24.6576,10590.0
2015-09-16 12:30:00,28.73,28.74,28.71,28.74,25605.0,24.6662,24.6748,24.649,24.6748,25605.0
2015-09-16 12:35:00,28.74,28.75,28.74,28.74,27315.0,24.6748,24.6834,24.6748,24.6748,27315.0
2015-09-16 12:40:00,28.75,28.75,28.73,28.73,13655.0,24.6834,24.6834,24.6662,24.6662,13655.0
2015-09-16 12:45:00,28.73,28.73,28.72,28.73,5020.0,24.6662,24.6662,24.6576,24.6662,5020.0
2015-09-16 12:50:00,28.73,28.74,28.73,28.74,11255.0,24.6662,24.6748,24.6662,24.6748,11255.0
2015-09-16 12:55:00,28.73,28.74,28.73,28.74,4205.0,24.6662,24.6748,24.6662,24.6748,4205.0
2015-09-16 13:00:00,28.74,28.74,28.7,28.71,14585.0,24.6748,24.6748,24.6404,24.649,14585.0
2015-09-16 13:05:00,28.71,28.72,28.71,28.72,33950.0,24.649,24.6576,24.649,24.6576,33950.0
2015-09-16 13:10:00,28.73,28.73,28.72,28.73,6650.0,24.6662,24.6662,24.6576,24.6662,6650.0
2015-09-16 13:15:00,28.73,28.73,28.72,28.72,23405.0,24.6662,24.6662,24.6576,24.6576,23405.0
2015-09-16 13:20:00,28.72,28.72,28.69,28.71,226890.0,24.6576,24.6576,24.6319,24.649,226890.0
2015-09-16 13:25:00,28.71,28.71,28.69,28.69,111985.0,24.649,24.649,24.6319,24.6319,111985.0
2015-09-16 13:30:00,28.69,28.71,28.69,28.7,10210.0,24.6319,24.649,24.6319,24.6404,10210.0
2015-09-16 13:35:00,28.7,28.71,28.7,28.7,20275.0,24.6404,24.649,24.6404,24.6404,20275.0
2015-09-16 13:40:00,28.7,28.7,28.69,28.7,21685.0,24.6404,24.6404,24.6319,24.6404,21685.0
2015-09-16 13:45:00,28.69,28.71,28.69,28.7,16715.0,24.6319,24.649,24.6319,24.6404,16715.0
2015-09-16 13:50:00,28.7,28.72,28.7,28.72,27935.0,24.6404,24.6576,24.6404,24.6576,27935.0
2015-09-16 13:55:00,28.72,28.73,28.71,28.73,32845.0,24.6576,24.6662,24.649,24.6662,32845.0
2015-09-16 14:00:00,28.72,28.72,28.7,28.72,12270.0,24.6576,24.6576,24.6404,24.6576,12270.0
2015-09-16 14:05:00,28.72,28.72,28.71,28.71,18695.0,24.6576,24.6576,24.649,24.649,18695.0
2015-09-16 14:10:00,28.71,28.71,28.69,28.69,23435.0,24.649,24.649,24.6319,24.6319,23435.0
2015-09-16 14:15:00,28.69,28.69,28.67,28.68,7560.0,24.6319,24.6319,24.6147,24.6233,7560.0
2015-09-16 14:20:00,28.68,28.68,28.64,28.66,44615.0,24.6233,24.6233,24.5889,24.6061,44615.0
2015-09-16 14:25:00,28.65,28.67,28.65,28.66,21285.0,24.5975,24.6147,24.5975,24.6061,21285.0
2015-09-16 14:30:00,28.66,28.67,28.65,28.67,34430.0,24.6061,24.6147,24.5975,24.6147,34430.0
2015-09-16 14:35:00,28.67,28.68,28.65,28.67,41145.0,24.6147,24.6233,24.5975,24.6147,41145.0
2015-09-16 14:40:00,28.66,28.68,28.66,28.68,50180.0,24.6061,24.6233,24.6061,24.6233,50180.0
2015-09-16 14:45:00,28.68,28.7,28.68,28.7,23620.0,24.6233,24.6404,24.6233,24.6404,23620.0
2015-09-16 14:50:00,28.7,28.71,28.7,28.7,4480.0,24.6404,24.649,24.6404,24.6404,4480.0
2015-09-16 14:55:00,28.7,28.75,28.7,28.74,59745.0,24.6404,24.6834,24.6404,24.6748,59745.0
2015-09-16 15:00:00,28.74,28.75,28.73,28.74,47260.0,24.6748,24.6834,24.6662,24.6748,47260.0
2015-09-16 15:05:00,28.74,28.76,28.74,28.74,38575.0,24.6748,24.692,24.6748,24.6748,38575.0
2015-09-16 15:10:00,28.74,28.76,28.73,28.74,65905.0,24.6748,24.692,24.6662,24.6748,65905.0
2015-09-16 15:15:00,28.74,28.76,28.74,28.75,24955.0,24.6748,24.692,24.6748,24.6834,24955.0
2015-09-16 15:20:00,28.75,28.77,28.74,28.76,106820.0,24.6834,24.7005,24.6748,24.692,106820.0
2015-09-16 15:25:00,28.77,28.77,28.74,28.76,45525.0,24.7005,24.7005,24.6748,24.692,45525.0
2015-09-16 15:30:00,28.76,28.79,28.76,28.78,59235.0,24.692,24.7177,24.692,24.7091,59235.0
2015-09-16 15:35:00,28.78,28.79,28.76,28.78,37595.0,24.7091,24.7177,24.692,24.7091,37595.0
2015-09-16 15:40:00,28.78,28.79,28.77,28.78,72870.0,24.7091,24.7177,24.7005,24.7091,72870.0
2015-09-16 15:45:00,28.77,28.77,28.76,28.76,36600.0,24.7005,24.7005,24.692,24.692,36600.0
2015-09-16 15:50:00,28.77,28.78,28.76,28.78,132980.0,24.7005,24.7091,24.692,24.7091,132980.0
2015-09-16 15:55:00,28.78,28.81,28.77,28.78,142115.0,24.7091,24.7349,24.7005,24.7091,142115.0
2015-09-17 09:30:00,28.8,28.8,28.73,28.74,76640.0,24.7263,24.7263,24.6662,24.6748,76640.0
2015-09-17 09:35:00,28.74,28.76,28.72,28.75,40985.0,24.6748,24.692,24.6576,24.6834,40985.0
2015-09-17 09:40:00,28.76,28.78,28.75,28.77,60680.0,24.692,24.7091,24.6834,24.7005,60680.0
2015-09-17 09:45:00,28.77,28.77,28.76,28.77,29195.0,24.7005,24.7005,24.692,24.7005,29195.0
2015-09-17 09:50:00,28.77,28.77,28.74,28.75,10285.0,24.7005,24.7005,24.6748,24.6834,10285.0
2015-09-17 09:55:00,28.73,28.76,28.73,28.76,9465.0,24.6662,24.692,24.6662,24.692,9465.0
2015-09-17 10:00:00,28.75,28.8,28.74,28.8,8820.0,24.6834,24.7263,24.6748,24.7263,8820.0
2015-09-17 10:05:00,28.81,28.83,28.8,28.83,19865.0,24.7349,24.7521,24.7263,24.7521,19865.0
2015-09-17 10:10:00,28.82,28.84,28.8,28.84,32555.0,24.7435,24.7606,24.7263,24.7606,32555.0
2015-09-17 10:15:00,28.83,28.87,28.83,28.87,24395.0,24.7521,24.7864,24.7521,24.7864,24395.0
2015-09-17 10:20:00,28.86,28.87,28.83,28.84,10250.0,24.7778,24.7864,24.7521,24.7606,10250.0
2015-09-17 10:25:00,28.83,28.83,28.8,28.81,25860.0,24.7521,24.7521,24.7263,24.7349,25860.0
2015-09-17 10:30:00,28.81,28.81,28.78,28.8,21310.0,24.7349,24.7349,24.7091,24.7263,21310.0
2015-09-17 10:35:00,28.8,28.81,28.79,28.81,12790.0,24.7263,24.7349,24.7177,24.7349,12790.0
2015-09-17 10:40:00,28.8,28.84,28.8,28.83,3595.0,24.7263,24.7606,24.7263,24.7521,3595.0
2015-09-17 10:45:00,28.84,28.84,28.82,28.84,9670.0,24.7606,24.7606,24.7435,24.7606,9670.0
2015-09-17 10:50:00,28.84,28.84,28.82,28.83,22250.0,24.7606,24.7606,24.7435,24.7521,22250.0
2015-09-17 10:55:00,28.82,28.83,28.82,28.82,18785.0,24.7435,24.7521,24.7435,24.7435,18785.0
2015-09-17 11:00:00,28.83,28.83,28.82,28.82,21700.0,24.7521,24.7521,24.7435,24.7435,21700.0
2015-09-17 11:05:00,28.83,28.85,28.83,28.84,6470.0,24.7521,24.7692,24.7521,24.7606,6470.0
2015-09-17 11:10:00,28.85,28.86,28.85,28.85,5520.0,24.7692,24.7778,24.7692,24.7692,5520.0
2015-09-17 11:15:00,28.86,28.87,28.86,28.86,5115.0,24.7778,24.7864,24.7778,24.7778,5115.0
2015-09-17 11:20:00,28.86,28.88,28.86,28.87,14815.0,24.7778,24.795,24.7778,24.7864,14815.0
2015-09-17 11:25:00,28.88,28.88,28.86,28.86,8430.0,24.795,24.795,24.7778,24.7778,8430.0
2015-09-17 11:30:00,28.87,28.87,28.86,28.86,17605.0,24.7864,24.7864,24.7778,24.7778,17605.0
2015-09-17 11:35:00,28.86,28.86,28.84,28.85,31475.0,24.7778,24.7778,24.7606,24.7692,31475.0
2015-09-17 11:40:00,28.86,28.86,28.86,28.86,4500.0,24.7778,24.7778,24.7778,24.7778,4500.0
2015-09-17 11:45:00,28.85,28.86,28.85,28.85,9035.0,24.7692,24.7778,24.7692,24.7692,9035.0
2015-09-17 11:50:00,28.84,28.85,28.83,28.84,29300.0,24.7606,24.7692,24.7521,24.7606,29300.0
2015-09-17 11:55:00,28.83,28.84,28.82,28.83,105230.0,24.7521,24.7606,24.7435,24.7521,105230.0
2015-09-17 12:00:00,28.84,28.84,28.82,28.82,37825.0,24.7606,24.7606,24.7435,24.7435,37825.0
2015-09-17 12:05:00,28.82,28.84,28.82,28.84,6070.0,24.7435,24.7606,24.7435,24.7606,6070.0
2015-09-17 12:10:00,28.83,28.84,28.83,28.84,22605.0,24.7521,24.7606,24.7521,24.7606,22605.0
2015-09-17 12:15:00,28.85,28.87,28.84,28.86,35635.0,24.7692,24.7864,24.7606,24.7778,35635.0
2015-09-17 12:20:00,28.84,28.85,28.84,28.85,4480.0,24.7606,24.7692,24.7606,24.7692,4480.0
2015-09-17 12:25:00,28.85,28.86,28.85,28.86,7255.0,24.7692,24.7778,24.7692,24.7778,7255.0
2015-09-17 12:30:00,28.86,28.87,28.85,28.85,10085.0,24.7778,24.7864,24.7692,24.7692,10085.0
2015-09-17 12:35:00,28.85,28.86,28.85,28.85,20670.0,24.7692,24.7778,24.7692,24.7692,20670.0
2015-09-17 12:40:00,28.85,28.85,28.83,28.83,24165.0,24.7692,24.7692,24.7521,24.7521,24165.0
2015-09-17 12:45:00,28.84,28.85,28.83,28.85,11940.0,24.7606,24.7692,24.7521,24.7692,11940.0
2015-09-17 12:50:00,28.85,28.86,28.85,28.86,7905.0,24.7692,24.7778,24.7692,24.7778,7905.0
2015-09-17 12:55:00,28.87,28.9,28.87,28.89,14845.0,24.7864,24.8122,24.7864,24.8036,14845.0
2015-09-17 13:00:00,28.89,28.89,28.88,28.88,18605.0,24.8036,24.8036,24.795,24.795,18605.0
2015-09-17 13:05:00,28.88,28.89,28.88,28.89,5470.0,24.795,24.8036,24.795,24.8036,5470.0
2015-09-17 13:10:00,28.88,28.89,28.88,28.89,24575.0,24.795,24.8036,24.795,24.8036,24575.0
2015-09-17 13:15:00,28.89,28.93,28.89,28.93,15070.0,24.8036,24.8379,24.8036,24.8379,15070.0
2015-09-17 13:20:00,28.94,28.95,28.94,28.94,9090.0,24.8465,24.8551,24.8465,24.8465,9090.0
2015-09-17 13:25:00,28.93,28.96,28.93,28.93,25080.0,24.8379,24.8637,24.8379,24.8379,25080.0
2015-09-17 13:30:00,28.94,28.94,28.92,28.94,27195.0,24.8465,24.8465,24.8293,24.8465,27195.0
2015-09-17 13:35:00,28.94,28.94,28.92,28.92,19715.0,24.8465,24.8465,24.8293,24.8293,19715.0
2015-09-17 13:40:00,28.92,28.92,28.89,28.9,48655.0,24.8293,24.8293,24.8036,24.8122,48655.0
2015-09-17 13:45:00,28.9,28.91,28.89,28.9,64540.0,24.8122,24.8207,24.8036,24.8122,64540.0
2015-09-17 13:50:00,28.89,28.9,28.89,28.9,48200.0,24.8036,24.8122,24.8036,24.8122,48200.0
2015-09-17 13:55:00,28.91,28.91,28.86,28.86,16315.0,24.8207,24.8207,24.7778,24.7778,16315.0
2015-09-17 14:00:00,28.91,28.98,28.77,28.77,47230.0,24.8207,24.8808,24.7005,24.7005,47230.0
2015-09-17 14:05:00,28.8,28.85,28.76,28.85,68915.0,24.7263,24.7692,24.692,24.7692,68915.0
2015-09-17 14:10:00,28.89,28.95,28.88,28.92,104995.0,24.8036,24.8551,24.795,24.8293,104995.0
2015-09-17 14:15:00,28.93,29.01,28.93,28.97,26395.0,24.8379,24.9066,24.8379,24.8723,26395.0
2015-09-17 14:20:00,28.98,28.98,28.9,28.92,42065.0,24.8808,24.8808,24.8122,24.8293,42065.0
2015-09-17 14:25:00,28.94,28.96,28.89,28.89,35845.0,24.8465,24.8637,24.8036,24.8036,35845.0
2015-09-17 14:30:00,28.9,28.95,28.88,28.94,70170.0,24.8122,24.8551,24.795,24.8465,70170.0
2015-09-17 14:35:00,28.94,28.95,28.91,28.92,87180.0,24.8465,24.8551,24.8207,24.8293,87180.0
2015-09-17 14:40:00,28.91,29.04,28.91,29.04,58285.0,24.8207,24.9324,24.8207,24.9324,58285.0
2015-09-17 14:45:00,29.03,29.14,29.03,29.12,113225.0,24.9238,25.0182,24.9238,25.001,113225.0
2015-09-17 14:50:00,29.09,29.12,29.09,29.11,30805.0,24.9753,25.001,24.9753,24.9925,30805.0
2015-09-17 14:55:00,29.11,29.11,29.05,29.07,43930.0,24.9925,24.9925,24.9409,24.9581,43930.0
2015-09-17 15:00:00,29.07,29.1,29.03,29.05,28750.0,24.9581,24.9839,24.9238,24.9409,28750.0
2015-09-17 15:05:00,29.03,29.03,28.94,28.95,30445.0,24.9238,24.9238,24.8465,24.8551,30445.0
2015-09-17 15:10:00,28.95,28.97,28.84,28.84,203030.0,24.8551,24.8723,24.7606,24.7606,203030.0
2015-09-17 15:15:00,28.85,28.88,28.83,28.84,66515.0,24.7692,24.795,24.7521,24.7606,66515.0
2015-09-17 15:20:00,28.84,28.84,28.67,28.76,629300.0,24.7606,24.7606,24.6147,24.692,629300.0
2015-09-17 15:25:00,28.77,28.81,28.74,28.8,55445.0,24.7005,24.7349,24.6748,24.7263,55445.0
2015-09-17 15:30:00,28.8,28.86,28.77,28.86,147110.0,24.7263,24.7778,24.7005,24.7778,147110.0
2015-09-17 15:35:00,28.85,28.85,28.76,28.79,109580.0,24.7692,24.7692,24.692,24.7177,109580.0
2015-09-17 15:40:00,28.79,28.83,28.78,28.79,72330.0,24.7177,24.7521,24.7091,24.7177,72330.0
2015-09-17 15:45:00,28.79,28.81,28.77,28.8,61945.0,24.7177,24.7349,24.7005,24.7263,61945.0
2015-09-17 15:50:00,28.8,28.8,28.72,28.73,59340.0,24.7263,24.7263,24.6576,24.6662,59340.0
2015-09-17 15:55:00,28.72,28.76,28.72,28.75,82315.0,24.6576,24.692,24.6576,24.6834,82315.0
2015-09-18 09:30:00,28.38,28.48,28.38,28.44,96465.0,24.3657,24.4516,24.3657,24.4172,96465.0
2015-09-18 09:35:00,28.44,28.48,28.42,28.46,58615.0,24.4172,24.4516,24.4001,24.4344,58615.0
2015-09-18 09:40:00,28.47,28.5,28.47,28.48,23820.0,24.443,24.4687,24.443,24.4516,23820.0
2015-09-18 09:45:00,28.48,28.5,28.42,28.43,43715.0,24.4516,24.4687,24.4001,24.4086,43715.0
2015-09-18 09:50:00,28.43,28.44,28.39,28.44,57890.0,24.4086,24.4172,24.3743,24.4172,57890.0
2015-09-18 09:55:00,28.44,28.48,28.44,28.45,24645.0,24.4172,24.4516,24.4172,24.4258,24645.0
2015-09-18 10:00:00,28.45,28.46,28.42,28.44,51695.0,24.4258,24.4344,24.4001,24.4172,51695.0
2015-09-18 10:05:00,28.43,28.49,28.43,28.49,73170.0,24.4086,24.4602,24.4086,24.4602,73170.0
2015-09-18 10:10:00,28.48,28.52,28.48,28.5,37745.0,24.4516,24.4859,24.4516,24.4687,37745.0
2015-09-18 10:15:00,28.5,28.5,28.46,28.47,33505.0,24.4687,24.4687,24.4344,24.443,33505.0
2015-09-18 10:20:00,28.47,28.5,28.46,28.5,110680.0,24.443,24.4687,24.4344,24.4687,110680.0
2015-09-18 10:25:00,28.51,28.57,28.51,28.54,7845.0,24.4773,24.5288,24.4773,24.5031,7845.0
2015-09-18 10:30:00,28.53,28.53,28.5,28.52,41690.0,24.4945,24.4945,24.4687,24.4859,41690.0
2015-09-18 10:35:00,28.53,28.53,28.44,28.44,24975.0,24.4945,24.4945,24.4172,24.4172,24975.0
2015-09-18 10:40:00,28.43,28.45,28.42,28.44,41925.0,24.4086,24.4258,24.4001,24.4172,41925.0
2015-09-18 10:45:00,28.45,28.47,28.44,28.46,21925.0,24.4258,24.443,24.4172,24.4344,21925.0
2015-09-18 10:50:00,28.48,28.52,28.48,28.49,11600.0,24.4516,24.4859,24.4516,24.4602,11600.0
2015-09-18 10:55:00,28.49,28.53,28.48,28.52,24235.0,24.4602,24.4945,24.4516,24.4859,24235.0
2015-09-18 11:00:00,28.52,28.54,28.52,28.54,19595.0,24.4859,24.5031,24.4859,24.5031,19595.0
2015-09-18 11:05:00,28.55,28.56,28.54,28.54,16215.0,24.5117,24.5202,24.5031,24.5031,16215.0
2015-09-18 11:10:00,28.54,28.56,28.53,28.56,9715.0,24.5031,24.5202,24.4945,24.5202,9715.0
2015-09-18 11:15:00,28.55,28.55,28.51,28.52,19430.0,24.5117,24.5117,24.4773,24.4859,19430.0
2015-09-18 11:20:00,28.54,28.56,28.53,28.55,41245.0,24.5031,24.5202,24.4945,24.5117,41245.0
2015-09-18 11:25:00,28.55,28.57,28.5,28.5,39850.0,24.5117,24.5288,24.4687,24.4687,39850.0
2015-09-18 11:30:00,28.49,28.53,28.49,28.52,69190.0,24.4602,24.4945,24.4602,24.4859,69190.0
2015-09-18 11:35:00,28.52,28.54,28.49,28.54,38810.0,24.4859,24.5031,24.4602,24.5031,38810.0
2015-09-18 11:40:00,28.54,28.56,28.51,28.55,22515.0,24.5031,24.5202,24.4773,24.5117,22515.0
2015-09-18 11:45:00,28.55,28.6,28.55,28.59,48220.0,24.5117,24.5546,24.5117,24.546,48220.0
2015-09-18 11:50:00,28.59,28.59,28.56,28.56,23010.0,24.546,24.546,24.5202,24.5202,23010.0
2015-09-18 11:55:00,28.56,28.57,28.55,28.55,19700.0,24.5202,24.5288,24.5117,24.5117,19700.0
2015-09-18 12:00:00,28.56,28.56,28.54,28.54,11435.0,24.5202,24.5202,24.5031,24.5031,11435.0
2015-09-18 12:05:00,28.55,28.55,28.52,28.52,12080.0,24.5117,24.5117,24.4859,24.4859,12080.0
2015-09-18 12:10:00,28.52,28.52,28.47,28.47,49805.0,24.4859,24.4859,24.443,24.443,49805.0
2015-09-18 12:15:00,28.48,28.48,28.47,28.48,12265.0,24.4516,24.4516,24.443,24.4516,12265.0
2015-09-18 12:20:00,28.48,28.48,28.44,28.44,25510.0,24.4516,24.4516,24.4172,24.4172,25510.0
2015-09-18 12:25:00,28.44,28.47,28.44,28.47,6125.0,24.4172,24.443,24.4172,24.443,6125.0
2015-09-18 12:30:00,28.47,28.47,28.45,28.46,38750.0,24.443,24.443,24.4258,24.4344,38750.0
2015-09-18 12:35:00,28.47,28.49,28.47,28.48,7755.0,24.443,24.4602,24.443,24.4516,7755.0
2015-09-18 12:40:00,28.48,28.48,28.43,28.43,10870.0,24.4516,24.4516,24.4086,24.4086,10870.0
2015-09-18 12:45:00,28.43,28.45,28.43,28.45,11270.0,24.4086,24.4258,24.4086,24.4258,11270.0
2015-09-18 12:50:00,28.46,28.47,28.46,28.47,24595.0,24.4344,24.443,24.4344,24.443,24595.0
2015-09-18 12:55:00,28.46,28.47,28.45,28.46,57545.0,24.4344,24.443,24.4258,24.4344,57545.0
2015-09-18 13:00:00,28.46,28.51,28.44,28.49,18020.0,24.4344,24.4773,24.4172,24.4602,18020.0
2015-09-18 13:05:00,28.5,28.5,28.48,28.48,4675.0,24.4687,24.4687,24.4516,24.4516,4675.0
2015-09-18 13:10:00,28.47,28.47,28.45,28.45,10165.0,24.443,24.443,24.4258,24.4258,10165.0
2015-09-18 13:15:00,28.45,28.46,28.43,28.45,28565.0,24.4258,24.4344,24.4086,24.4258,28565.0
2015-09-18 13:20:00,28.44,28.45,28.4,28.4,24525.0,24.4172,24.4258,24.3829,24.3829,24525.0
2015-09-18 13:25:00,28.4,28.43,28.39,28.42,66375.0,24.3829,24.4086,24.3743,24.4001,66375.0
2015-09-18 13:30:00,28.44,28.45,28.43,28.44,9015.0,24.4172,24.4258,24.4086,24.4172,9015.0
2015-09-18 13:35:00,28.44,28.44,28.41,28.43,20060.0,24.4172,24.4172,24.3915,24.4086,20060.0
2015-09-18 13:40:00,28.43,28.44,28.43,28.44,11000.0,24.4086,24.4172,24.4086,24.4172,11000.0
2015-09-18 13:45:00,28.44,28.44,28.41,28.42,11000.0,24.4172,24.4172,24.3915,24.4001,11000.0
2015-09-18 13:50:00,28.41,28.42,28.39,28.39,29365.0,24.3915,24.4001,24.3743,24.3743,29365.0
2015-09-18 13:55:00,28.4,28.4,28.37,28.38,47065.0,24.3829,24.3829,24.3571,24.3657,47065.0
2015-09-18 14:00:00,28.36,28.38,28.35,28.38,19600.0,24.3485,24.3657,24.34,24.3657,19600.0
2015-09-18 14:05:00,28.38,28.41,28.38,28.39,17590.0,24.3657,24.3915,24.3657,24.3743,17590.0
2015-09-18 14:10:00,28.39,28.41,28.37,28.4,25200.0,24.3743,24.3915,24.3571,24.3829,25200.0
2015-09-18 14:15:00,28.4,28.42,28.39,28.41,24450.0,24.3829,24.4001,24.3743,24.3915,24450.0
2015-09-18 14:20:00,28.41,28.44,28.4,28.44,24755.0,24.3915,24.4172,24.3829,24.4172,24755.0
2015-09-18 14:25:00,28.44,28.44,28.42,28.42,133915.0,24.4172,24.4172,24.4001,24.4001,133915.0
2015-09-18 14:30:00,28.42,28.42,28.41,28.41,38270.0,24.4001,24.4001,24.3915,24.3915,38270.0
2015-09-18 14:35:00,28.41,28.41,28.37,28.4,25555.0,24.3915,24.3915,24.3571,24.3829,25555.0
2015-09-18 14:40:00,28.41,28.42,28.39,28.4,17025.0,24.3915,24.4001,24.3743,24.3829,17025.0
2015-09-18 14:45:00,28.4,28.4,28.36,28.36,44410.0,24.3829,24.3829,24.3485,24.3485,44410.0
2015-09-18 14:50:00,28.36,28.36,28.34,28.35,10980.0,24.3485,24.3485,24.3314,24.34,10980.0
2015-09-18 14:55:00,28.34,28.39,28.34,28.39,67135.0,24.3314,24.3743,24.3314,24.3743,67135.0
2015-09-18 15:00:00,28.38,28.4,28.34,28.35,51520.0,24.3657,24.3829,24.3314,24.34,51520.0
2015-09-18 15:05:00,28.34,28.35,28.33,28.33,22700.0,24.3314,24.34,24.3228,24.3228,22700.0
2015-09-18 15:10:00,28.33,28.36,28.33,28.35,24790.0,24.3228,24.3485,24.3228,24.34,24790.0
2015-09-18 15:15:00,28.36,28.36,28.31,28.31,108635.0,24.3485,24.3485,24.3056,24.3056,108635.0
2015-09-18 15:20:00,28.32,28.32,28.29,28.32,74980.0,24.3142,24.3142,24.2884,24.3142,74980.0
2015-09-18 15:25:00,28.32,28.33,28.3,28.32,39485.0,24.3142,24.3228,24.297,24.3142,39485.0
2015-09-18 15:30:00,28.32,28.32,28.28,28.3,44100.0,24.3142,24.3142,24.2799,24.297,44100.0
2015-09-18 15:35:00,28.3,28.3,28.28,28.28,58500.0,24.297,24.297,24.2799,24.2799,58500.0
2015-09-18 15:40:00,28.28,28.28,28.25,28.26,63605.0,24.2799,24.2799,24.2541,24.2627,63605.0
2015-09-18 15:45:00,28.24,28.27,28.24,28.25,144780.0,24.2455,24.2713,24.2455,24.2541,144780.0
2015-09-18 15:50:00,28.25,28.29,28.24,28.28,97800.0,24.2541,24.2884,24.2455,24.2799,97800.0
2015-09-18 15:55:00,28.28,28.3,28.25,28.29,474005.0,24.2799,24.297,24.2541,24.2884,474005.0
2015-09-21 09:30:00,28.4,28.47,28.4,28.44,91285.0,24.3829,24.443,24.3829,24.4172,91285.0
2015-09-21 09:35:00,28.45,28.51,28.45,28.46,75410.0,24.4258,24.4773,24.4258,24.4344,75410.0
2015-09-21 09:40:00,28.47,28.51,28.45,28.51,28265.0,24.443,24.4773,24.4258,24.4773,28265.0
2015-09-21 09:45:00,28.52,28.56,28.52,28.55,26315.0,24.4859,24.5202,24.4859,24.5117,26315.0
2015-09-21 09:50:00,28.56,28.59,28.56,28.56,8095.0,24.5202,24.546,24.5202,24.5202,8095.0
2015-09-21 09:55:00,28.57,28.57,28.54,28.56,10850.0,24.5288,24.5288,24.5031,24.5202,10850.0
2015-09-21 10:00:00,28.57,28.57,28.55,28.57,5490.0,24.5288,24.5288,24.5117,24.5288,5490.0
2015-09-21 10:05:00,28.59,28.61,28.58,28.6,25110.0,24.546,24.5632,24.5374,24.5546,25110.0
2015-09-21 10:10:00,28.61,28.62,28.6,28.62,7935.0,24.5632,24.5718,24.5546,24.5718,7935.0
2015-09-21 10:15:00,28.58,28.62,28.58,28.61,9500.0,24.5374,24.5718,24.5374,24.5632,9500.0
2015-09-21 10:20:00,28.64,28.66,28.62,28.66,14715.0,24.5889,24.6061,24.5718,24.6061,14715.0
2015-09-21 10:25:00,28.65,28.65,28.62,28.62,10000.0,24.5975,24.5975,24.5718,24.5718,10000.0
2015-09-21 10:30:00,28.64,28.68,28.63,28.68,20645.0,24.5889,24.6233,24.5803,24.6233,20645.0
2015-09-21 10:35:00,28.68,28.74,28.68,28.71,40150.0,24.6233,24.6748,24.6233,24.649,40150.0
2015-09-21 10:40:00,28.71,28.71,28.69,28.69,6095.0,24.649,24.649,24.6319,24.6319,6095.0
2015-09-21 10:45:00,28.69,28.69,28.66,28.66,8070.0,24.6319,24.6319,24.6061,24.6061,8070.0
2015-09-21 10:50:00,28.67,28.68,28.67,28.67,7130.0,24.6147,24.6233,24.6147,24.6147,7130.0
2015-09-21 10:55:00,28.66,28.66,28.64,28.64,24095.0,24.6061,24.6061,24.5889,24.5889,24095.0
2015-09-21 11:00:00,28.65,28.67,28.65,28.66,12425.0,24.5975,24.6147,24.5975,24.6061,12425.0
2015-09-21 11:05:00,28.66,28.67,28.65,28.65,26875.0,24.6061,24.6147,24.5975,24.5975,26875.0
2015-09-21 11:10:00,28.64,28.66,28.64,28.65,6325.0,24.5889,24.6061,24.5889,24.5975,6325.0
2015-09-21 11:15:00,28.66,28.66,28.66,28.66,4765.0,24.6061,24.6061,24.6061,24.6061,4765.0
2015-09-21 11:20:00,28.66,28.66,28.64,28.65,20120.0,24.6061,24.6061,24.5889,24.5975,20120.0
2015-09-21 11:25:00,28.66,28.66,28.64,28.65,17135.0,24.6061,24.6061,24.5889,24.5975,17135.0
2015-09-21 11:30:00,28.64,28.65,28.57,28.57,61050.0,24.5889,24.5975,24.5288,24.5288,61050.0
2015-09-21 11:35:00,28.56,28.57,28.55,28.56,11060.0,24.5202,24.5288,24.5117,24.5202,11060.0
2015-09-21 11:40:00,28.56,28.56,28.55,28.56,11670.0,24.5202,24.5202,24.5117,24.5202,11670.0
2015-09-21 11:45:00,28.55,28.55,28.53,28.54,7220.0,24.5117,24.5117,24.4945,24.5031,7220.0
2015-09-21 11:50:00,28.54,28.55,28.54,28.54,10035.0,24.5031,24.5117,24.5031,24.5031,10035.0
2015-09-21 11:55:00,28.54,28.54,28.52,28.52,17730.0,24.5031,24.5031,24.4859,24.4859,17730.0
2015-09-21 12:00:00,28.52,28.52,28.43,28.44,43505.0,24.4859,24.4859,24.4086,24.4172,43505.0
2015-09-21 12:05:00,28.42,28.45,28.42,28.45,26790.0,24.4001,24.4258,24.4001,24.4258,26790.0
2015-09-21 12:10:00,28.45,28.47,28.44,28.47,19425.0,24.4258,24.443,24.4172,24.443,19425.0
2015-09-21 12:15:00,28.46,28.48,28.46,28.47,10630.0,24.4344,24.4516,24.4344,24.443,10630.0
2015-09-21 12:20:00,28.47,28.49,28.47,28.48,11345.0,24.443,24.4602,24.443,24.4516,11345.0
2015-09-21 12:25:00,28.49,28.49,28.47,28.49,8375.0,24.4602,24.4602,24.443,24.4602,8375.0
2015-09-21 12:30:00,28.48,28.48,28.43,28.45,12485.0,24.4516,24.4516,24.4086,24.4258,12485.0
2015-09-21 12:35:00,28.45,28.45,28.44,28.45,17815.0,24.4258,24.4258,24.4172,24.4258,17815.0
2015-09-21 12:40:00,28.46,28.48,28.46,28.48,10165.0,24.4344,24.4516,24.4344,24.4516,10165.0
2015-09-21 12:45:00,28.46,28.47,28.44,28.44,9035.0,24.4344,24.443,24.4172,24.4172,9035.0
2015-09-21 12:50:00,28.44,28.44,28.36,28.39,68285.0,24.4172,24.4172,24.3485,24.3743,68285.0
2015-09-21 12:55:00,28.38,28.4,28.36,28.4,40400.0,24.3657,24.3829,24.3485,24.3829,40400.0
2015-09-21 13:00:00,28.39,28.41,28.39,28.4,27610.0,24.3743,24.3915,24.3743,24.3829,27610.0
2015-09-21 13:05:00,28.4,28.43,28.4,28.43,18870.0,24.3829,24.4086,24.3829,24.4086,18870.0
2015-09-21 13:10:00,28.41,28.43,28.4,28.42,36695.0,24.3915,24.4086,24.3829,24.4001,36695.0
2015-09-21 13:15:00,28.42,28.47,28.42,28.47,27460.0,24.4001,24.443,24.4001,24.443,27460.0
2015-09-21 13:20:00,28.45,28.49,28.45,28.49,15215.0,24.4258,24.4602,24.4258,24.4602,15215.0
2015-09-21 13:25:00,28.48,28.49,28.48,28.48,13465.0,24.4516,24.4602,24.4516,24.4516,13465.0
2015-09-21 13:30:00,28.48,28.48,28.45,28.45,7015.0,24.4516,24.4516,24.4258,24.4258,7015.0
2015-09-21 13:35:00,28.46,28.49,28.46,28.49,10225.0,24.4344,24.4602,24.4344,24.4602,10225.0
2015-09-21 13:40:00,28.49,28.5,28.48,28.49,4000.0,24.4602,24.4687,24.4516,24.4602,4000.0
2015-09-21 13:45:00,28.5,28.5,28.45,28.46,5000.0,24.4687,24.4687,24.4258,24.4344,5000.0
2015-09-21 13:50:00,28.45,28.45,28.44,28.44,21000.0,24.4258,24.4258,24.4172,24.4172,21000.0
2015-09-21 13:55:00,28.45,28.45,28.42,28.42,48525.0,24.4258,24.4258,24.4001,24.4001,48525.0
2015-09-21 14:00:00,28.42,28.44,28.42,28.43,22255.0,24.4001,24.4172,24.4001,24.4086,22255.0
2015-09-21 14:05:00,28.44,28.44,28.42,28.42,18415.0,24.4172,24.4172,24.4001,24.4001,18415.0
2015-09-21 14:10:00,28.41,28.42,28.38,28.39,27555.0,24.3915,24.4001,24.3657,24.3743,27555.0
2015-09-21 14:15:00,28.39,28.42,28.39,28.4,531790.0,24.3743,24.4001,24.3743,24.3829,531790.0
2015-09-21 14:20:00,28.4,28.42,28.4,28.41,23950.0,24.3829,24.4001,24.3829,24.3915,23950.0
2015-09-21 14:25:00,28.42,28.42,28.4,28.41,27050.0,24.4001,24.4001,24.3829,24.3915,27050.0
2015-09-21 14:30:00,28.39,28.42,28.38,28.41,50585.0,24.3743,24.4001,24.3657,24.3915,50585.0
2015-09-21 14:35:00,28.41,28.43,28.41,28.43,86860.0,24.3915,24.4086,24.3915,24.4086,86860.0
2015-09-21 14:40:00,28.43,28.43,28.41,28.42,88400.0,24.4086,24.4086,24.3915,24.4001,88400.0
2015-09-21 14:45:00,28.42,28.46,28.41,28.46,118925.0,24.4001,24.4344,24.3915,24.4344,118925.0
2015-09-21 14:50:00,28.46,28.5,28.46,28.49,39770.0,24.4344,24.4687,24.4344,24.4602,39770.0
2015-09-21 14:55:00,28.5,28.5,28.48,28.49,34925.0,24.4687,24.4687,24.4516,24.4602,34925.0
2015-09-21 15:00:00,28.49,28.49,28.47,28.48,13945.0,24.4602,24.4602,24.443,24.4516,13945.0
2015-09-21 15:05:00,28.48,28.49,28.46,28.49,26480.0,24.4516,24.4602,24.4344,24.4602,26480.0
2015-09-21 15:10:00,28.49,28.49,28.47,28.48,15950.0,24.4602,24.4602,24.443,24.4516,15950.0
2015-09-21 15:15:00,28.47,28.49,28.46,28.47,28070.0,24.443,24.4602,24.4344,24.443,28070.0
2015-09-21 15:20:00,28.47,28.48,28.44,28.44,31445.0,24.443,24.4516,24.4172,24.4172,31445.0
2015-09-21 15:25:00,28.44,28.46,28.44,28.46,9210.0,24.4172,24.4344,24.4172,24.4344,9210.0
2015-09-21 15:30:00,28.47,28.47,28.39,28.39,59740.0,24.443,24.443,24.3743,24.3743,59740.0
2015-09-21 15:35:00,28.38,28.4,28.37,28.38,24650.0,24.3657,24.3829,24.3571,24.3657,24650.0
2015-09-21 15:40:00,28.38,28.4,28.37,28.4,19320.0,24.3657,24.3829,24.3571,24.3829,19320.0
2015-09-21 15:45:00,28.4,28.42,28.4,28.41,42480.0,24.3829,24.4001,24.3829,24.3915,42480.0
2015-09-21 15:50:00,28.41,28.41,28.39,28.4,23450.0,24.3915,24.3915,24.3743,24.3829,23450.0
2015-09-21 15:55:00,28.39,28.43,28.39,28.43,33445.0,24.3743,24.4086,24.3743,24.4086,33445.0
2015-09-22 09:30:00,28.09,28.16,28.09,28.11,81770.0,24.1167,24.1768,24.1167,24.1339,81770.0
2015-09-22 09:35:00,28.1,28.18,28.08,28.17,40045.0,24.1253,24.194,24.1081,24.1854,40045.0
2015-09-22 09:40:00,28.18,28.19,28.15,28.19,22670.0,24.194,24.2026,24.1682,24.2026,22670.0
2015-09-22 09:45:00,28.17,28.17,28.14,28.14,23735.0,24.1854,24.1854,24.1597,24.1597,23735.0
2015-09-22 09:50:00,28.14,28.15,28.13,28.14,21625.0,24.1597,24.1682,24.1511,24.1597,21625.0
2015-09-22 09:55:00,28.13,28.18,28.13,28.17,19095.0,24.1511,24.194,24.1511,24.1854,19095.0
2015-09-22 10:00:00,28.18,28.2,28.17,28.2,18980.0,24.194,24.2112,24.1854,24.2112,18980.0
2015-09-22 10:05:00,28.21,28.21,28.17,28.17,14815.0,24.2198,24.2198,24.1854,24.1854,14815.0
2015-09-22 10:10:00,28.16,28.16,28.13,28.13,20765.0,24.1768,24.1768,24.1511,24.1511,20765.0
2015-09-22 10:15:00,28.13,28.13,28.1,28.11,17815.0,24.1511,24.1511,24.1253,24.1339,17815.0
2015-09-22 10:20:00,28.09,28.09,28.08,28.08,8085.0,24.1167,24.1167,24.1081,24.1081,8085.0
2015-09-22 10:25:00,28.08,28.1,28.07,28.1,11270.0,24.1081,24.1253,24.0996,24.1253,11270.0
2015-09-22 10:30:00,28.08,28.08,28.05,28.06,17930.0,24.1081,24.1081,24.0824,24.091,17930.0
2015-09-22 10:35:00,28.05,28.05,28.01,28.02,39400.0,24.0824,24.0824,24.048,24.0566,39400.0
2015-09-22 10:40:00,28.01,28.02,28.01,28.02,16510.0,24.048,24.0566,24.048,24.0566,16510.0
2015-09-22 10:45:00,28.03,28.03,27.99,28.0,20315.0,24.0652,24.0652,24.0309,24.0395,20315.0
2015-09-22 10:50:00,28.0,28.04,27.99,28.04,20955.0,24.0395,24.0738,24.0309,24.0738,20955.0
2015-09-22 10:55:00,28.03,28.04,28.01,28.02,28300.0,24.0652,24.0738,24.048,24.0566,28300.0
2015-09-22 11:00:00,28.02,28.05,28.02,28.04,9950.0,24.0566,24.0824,24.0566,24.0738,9950.0
2015-09-22 11:05:00,28.04,28.04,28.01,28.01,13540.0,24.0738,24.0738,24.048,24.048,13540.0
2015-09-22 11:10:00,28.02,28.07,28.02,28.05,31010.0,24.0566,24.0996,24.0566,24.0824,31010.0
2015-09-22 11:15:00,28.04,28.04,28.02,28.04,55730.0,24.0738,24.0738,24.0566,24.0738,55730.0
2015-09-22 11:20:00,28.04,28.04,27.99,27.99,41680.0,24.0738,24.0738,24.0309,24.0309,41680.0
2015-09-22 11:25:00,27.99,28.0,27.97,27.97,20445.0,24.0309,24.0395,24.0137,24.0137,20445.0
2015-09-22 11:30:00,27.97,28.01,27.97,27.99,41815.0,24.0137,24.048,24.0137,24.0309,41815.0
2015-09-22 11:35:00,27.98,27.99,27.97,27.97,25500.0,24.0223,24.0309,24.0137,24.0137,25500.0
2015-09-22 11:40:00,27.96,27.97,27.95,27.96,20575.0,24.0051,24.0137,23.9965,24.0051,20575.0
2015-09-22 11:45:00,27.97,27.98,27.95,27.98,13480.0,24.0137,24.0223,23.9965,24.0223,13480.0
2015-09-22 11:50:00,27.98,27.99,27.98,27.99,11900.0,24.0223,24.0309,24.0223,24.0309,11900.0
2015-09-22 11:55:00,27.99,28.0,27.99,28.0,14000.0,24.0309,24.0395,24.0309,24.0395,14000.0
2015-09-22 12:00:00,27.97,27.97,27.96,27.97,149310.0,24.0137,24.0137,24.0051,24.0137,149310.0
2015-09-22 12:05:00,27.96,28.03,27.96,28.03,11280.0,24.0051,24.0652,24.0051,24.0652,11280.0
2015-09-22 12:10:00,28.04,28.05,28.03,28.03,7500.0,24.0738,24.0824,24.0652,24.0652,7500.0
2015-09-22 12:15:00,28.02,28.02,28.0,28.02,13445.0,24.0566,24.0566,24.0395,24.0566,13445.0
2015-09-22 12:20:00,28.04,28.04,28.02,28.02,5000.0,24.0738,24.0738,24.0566,24.0566,5000.0
2015-09-22 12:25:00,28.03,28.03,27.99,28.01,11450.0,24.0652,24.0652,24.0309,24.048,11450.0
2015-09-22 12:30:00,28.0,28.01,27.99,28.0,45730.0,24.0395,24.048,24.0309,24.0395,45730.0
2015-09-22 12:35:00,27.99,28.0,27.99,28.0,21870.0,24.0309,24.0395,24.0309,24.0395,21870.0
2015-09-22 12:40:00,28.01,28.02,28.0,28.0,19705.0,24.048,24.0566,24.0395,24.0395,19705.0
2015-09-22 12:45:00,27.99,27.99,27.96,27.97,29500.0,24.0309,24.0309,24.0051,24.0137,29500.0
2015-09-22 12:50:00,27.96,27.96,27.92,27.93,14645.0,24.0051,24.0051,23.9708,23.9794,14645.0
2015-09-22 12:55:00,27.92,27.94,27.91,27.93,20415.0,23.9708,23.9879,23.9622,23.9794,20415.0
2015-09-22 13:00:00,27.92,27.97,27.92,27.97,33435.0,23.9708,24.0137,23.9708,24.0137,33435.0
2015-09-22 13:05:00,27.98,27.98,27.95,27.95,6105.0,24.0223,24.0223,23.9965,23.9965,6105.0
2015-09-22 13:10:00,27.94,27.96,27.94,27.95,28530.0,23.9879,24.0051,23.9879,23.9965,28530.0
2015-09-22 13:15:00,27.94,27.95,27.93,27.95,8200.0,23.9879,23.9965,23.9794,23.9965,8200.0
2015-09-22 13:20:00,27.95,27.95,27.93,27.94,8605.0,23.9965,23.9965,23.9794,23.9879,8605.0
2015-09-22 13:25:00,27.94,27.94,27.89,27.9,36520.0,23.9879,23.9879,23.945,23.9536,36520.0
2015-09-22 13:30:00,27.9,27.93,27.9,27.93,13960.0,23.9536,23.9794,23.9536,23.9794,13960.0
2015-09-22 13:35:00,27.93,27.94,27.93,27.93,19215.0,23.9794,23.9879,23.9794,23.9794,19215.0
2015-09-22 13:40:00,27.94,27.98,27.94,27.97,26560.0,23.9879,24.0223,23.9879,24.0137,26560.0
2015-09-22 13:45:00,27.98,27.98,27.95,27.95,74780.0,24.0223,24.0223,23.9965,23.9965,74780.0
2015-09-22 13:50:00,27.94,27.94,27.92,27.93,52170.0,23.9879,23.9879,23.9708,23.9794,52170.0
2015-09-22 13:55:00,27.93,27.95,27.93,27.95,30415.0,23.9794,23.9965,23.9794,23.9965,30415.0
2015-09-22 14:00:00,27.94,27.97,27.93,27.96,31605.0,23.9879,24.0137,23.9794,24.0051,31605.0
2015-09-22 14:05:00,27.96,27.97,27.95,27.95,30860.0,24.0051,24.0137,23.9965,23.9965,30860.0
2015-09-22 14:10:00,27.96,27.97,27.94,27.97,28115.0,24.0051,24.0137,23.9879,24.0137,28115.0
2015-09-22 14:15:00,27.96,27.98,27.96,27.97,9870.0,24.0051,24.0223,24.0051,24.0137,9870.0
2015-09-22 14:20:00,27.98,27.98,27.96,27.96,37265.0,24.0223,24.0223,24.0051,24.0051,37265.0
2015-09-22 14:25:00,27.96,27.99,27.96,27.99,25225.0,24.0051,24.0309,24.0051,24.0309,25225.0
2015-09-22 14:30:00,27.99,28.03,27.99,28.03,47375.0,24.0309,24.0652,24.0309,24.0652,47375.0
2015-09-22 14:35:00,28.02,28.02,28.0,28.02,31425.0,24.0566,24.0566,24.0395,24.0566,31425.0
2015-09-22 14:40:00,28.03,28.03,28.01,28.01,47010.0,24.0652,24.0652,24.048,24.048,47010.0
2015-09-22 14:45:00,28.01,28.02,27.97,27.98,32230.0,24.048,24.0566,24.0137,24.0223,32230.0
2015-09-22 14:50:00,27.98,27.98,27.98,27.98,19570.0,24.0223,24.0223,24.0223,24.0223,19570.0
2015-09-22 14:55:00,27.98,28.02,27.97,28.02,77605.0,24.0223,24.0566,24.0137,24.0566,77605.0
2015-09-22 15:00:00,28.01,28.02,28.0,28.0,23220.0,24.048,24.0566,24.0395,24.0395,23220.0
2015-09-22 15:05:00,28.01,28.01,27.98,27.99,36420.0,24.048,24.048,24.0223,24.0309,36420.0
2015-09-22 15:10:00,27.98,27.99,27.97,27.98,14955.0,24.0223,24.0309,24.0137,24.0223,14955.0
2015-09-22 15:15:00,27.99,28.0,27.98,27.99,28140.0,24.0309,24.0395,24.0223,24.0309,28140.0
2015-09-22 15:20:00,28.0,28.0,27.98,27.99,13460.0,24.0395,24.0395,24.0223,24.0309,13460.0
2015-09-22 15:25:00,28.0,28.03,28.0,28.03,27865.0,24.0395,24.0652,24.0395,24.0652,27865.0
2015-09-22 15:30:00,28.03,28.07,28.03,28.07,55910.0,24.0652,24.0996,24.0652,24.0996,55910.0
2015-09-22 15:35:00,28.07,28.08,28.05,28.07,63240.0,24.0996,24.1081,24.0824,24.0996,63240.0
2015-09-22 15:40:00,28.09,28.09,28.07,28.07,43590.0,24.1167,24.1167,24.0996,24.0996,43590.0
2015-09-22 15:45:00,28.07,28.08,28.04,28.05,58585.0,24.0996,24.1081,24.0738,24.0824,58585.0
2015-09-22 15:50:00,28.05,28.05,28.02,28.04,41200.0,24.0824,24.0824,24.0566,24.0738,41200.0
2015-09-22 15:55:00,28.03,28.06,28.03,28.05,182265.0,24.0652,24.091,24.0652,24.0824,182265.0
2015-09-23 09:30:00,28.11,28.13,28.07,28.1,53590.0,24.1339,24.1511,24.0996,24.1253,53590.0
2015-09-23 09:35:00,28.11,28.12,28.06,28.07,43920.0,24.1339,24.1425,24.091,24.0996,43920.0
2015-09-23 09:40:00,28.07,28.11,28.07,28.1,32030.0,24.0996,24.1339,24.0996,24.1253,32030.0
2015-09-23 09:45:00,28.09,28.09,28.04,28.04,49070.0,24.1167,24.1167,24.0738,24.0738,49070.0
2015-09-23 09:50:00,28.05,28.08,28.04,28.07,26290.0,24.0824,24.1081,24.0738,24.0996,26290.0
2015-09-23 09:55:00,28.07,28.11,28.07,28.1,32780.0,24.0996,24.1339,24.0996,24.1253,32780.0
2015-09-23 10:00:00,28.1,28.15,28.09,28.14,38135.0,24.1253,24.1682,24.1167,24.1597,38135.0
2015-09-23 10:05:00,28.15,28.16,28.11,28.11,39895.0,24.1682,24.1768,24.1339,24.1339,39895.0
2015-09-23 10:10:00,28.09,28.13,28.09,28.11,29735.0,24.1167,24.1511,24.1167,24.1339,29735.0
2015-09-23 10:15:00,28.12,28.14,28.09,28.14,60435.0,24.1425,24.1597,24.1167,24.1597,60435.0
2015-09-23 10:20:00,28.14,28.14,28.1,28.12,15185.0,24.1597,24.1597,24.1253,24.1425,15185.0
2015-09-23 10:25:00,28.12,28.16,28.12,28.16,29740.0,24.1425,24.1768,24.1425,24.1768,29740.0
2015-09-23 10:30:00,28.15,28.16,28.14,28.14,29120.0,24.1682,24.1768,24.1597,24.1597,29120.0
2015-09-23 10:35:00,28.16,28.16,28.13,28.13,29285.0,24.1768,24.1768,24.1511,24.1511,29285.0
2015-09-23 10:40:00,28.12,28.14,28.11,28.12,19135.0,24.1425,24.1597,24.1339,24.1425,19135.0
2015-09-23 10:45:00,28.12,28.14,28.12,28.14,20085.0,24.1425,24.1597,24.1425,24.1597,20085.0
2015-09-23 10:50:00,28.15,28.18,28.15,28.17,17100.0,24.1682,24.194,24.1682,24.1854,17100.0
2015-09-23 10:55:00,28.17,28.17,28.13,28.13,39200.0,24.1854,24.1854,24.1511,24.1511,39200.0
2015-09-23 11:00:00,28.14,28.14,28.12,28.12,84100.0,24.1597,24.1597,24.1425,24.1425,84100.0
2015-09-23 11:05:00,28.12,28.12,28.1,28.11,38960.0,24.1425,24.1425,24.1253,24.1339,38960.0
2015-09-23 11:10:00,28.11,28.11,28.04,28.05,41190.0,24.1339,24.1339,24.0738,24.0824,41190.0
2015-09-23 11:15:00,28.03,28.04,28.02,28.03,22305.0,24.0652,24.0738,24.0566,24.0652,22305.0
2015-09-23 11:20:00,28.03,28.04,27.99,28.0,37650.0,24.0652,24.0738,24.0309,24.0395,37650.0
2015-09-23 11:25:00,28.01,28.02,28.0,28.01,29945.0,24.048,24.0566,24.0395,24.048,29945.0
2015-09-23 11:30:00,28.01,28.01,27.98,27.98,110270.0,24.048,24.048,24.0223,24.0223,110270.0
2015-09-23 11:35:00,27.98,28.0,27.97,28.0,31320.0,24.0223,24.0395,24.0137,24.0395,31320.0
2015-09-23 11:40:00,28.0,28.0,27.94,27.95,61740.0,24.0395,24.0395,23.9879,23.9965,61740.0
2015-09-23 11:45:00,27.94,27.96,27.94,27.96,7965.0,23.9879,24.0051,23.9879,24.0051,7965.0
2015-09-23 11:50:00,27.96,27.97,27.93,27.93,29725.0,24.0051,24.0137,23.9794,23.9794,29725.0
2015-09-23 11:55:00,27.95,27.96,27.94,27.96,13140.0,23.9965,24.0051,23.9879,24.0051,13140.0
2015-09-23 12:00:00,27.96,27.96,27.91,27.91,17520.0,24.0051,24.0051,23.9622,23.9622,17520.0
2015-09-23 12:05:00,27.91,27.92,27.9,27.91,40385.0,23.9622,23.9708,23.9536,23.9622,40385.0
2015-09-23 12:10:00,27.92,27.94,27.91,27.94,5575.0,23.9708,23.9879,23.9622,23.9879,5575.0
2015-09-23 12:15:00,27.92,27.94,27.92,27.94,17925.0,23.9708,23.9879,23.9708,23.9879,17925.0
2015-09-23 12:20:00,27.94,27.94,27.91,27.94,52515.0,23.9879,23.9879,23.9622,23.9879,52515.0
2015-09-23 12:25:00,27.93,27.95,27.93,27.95,13220.0,23.9794,23.9965,23.9794,23.9965,13220.0
2015-09-23 12:30:00,27.94,27.94,27.94,27.94,5550.0,23.9879,23.9879,23.9879,23.9879,5550.0
2015-09-23 12:35:00,27.96,27.96,27.94,27.94,7925.0,24.0051,24.0051,23.9879,23.9879,7925.0
2015-09-23 12:40:00,27.95,27.96,27.94,27.96,18315.0,23.9965,24.0051,23.9879,24.0051,18315.0
2015-09-23 12:45:00,27.96,27.97,27.95,27.95,29425.0,24.0051,24.0137,23.9965,23.9965,29425.0
2015-09-23 12:50:00,27.95,27.99,27.95,27.98,45195.0,23.9965,24.0309,23.9965,24.0223,45195.0
2015-09-23 12:55:00,27.98,27.99,27.96,27.97,34420.0,24.0223,24.0309,24.0051,24.0137,34420.0
2015-09-23 13:00:00,27.97,27.99,27.97,27.97,22545.0,24.0137,24.0309,24.0137,24.0137,22545.0
2015-09-23 13:05:00,27.97,28.01,27.97,28.0,25795.0,24.0137,24.048,24.0137,24.0395,25795.0
2015-09-23 13:10:00,28.0,28.0,27.99,27.99,6885.0,24.0395,24.0395,24.0309,24.0309,6885.0
2015-09-23 13:15:00,27.99,28.0,27.99,27.99,28605.0,24.0309,24.0395,24.0309,24.0309,28605.0
2015-09-23 13:20:00,27.99,28.0,27.98,27.98,16610.0,24.0309,24.0395,24.0223,24.0223,16610.0
2015-09-23 13:25:00,27.96,27.96,27.94,27.95,18100.0,24.0051,24.0051,23.9879,23.9965,18100.0
2015-09-23 13:30:00,27.95,27.98,27.95,27.98,42010.0,23.9965,24.0223,23.9965,24.0223,42010.0
2015-09-23 13:35:00,27.98,27.98,27.97,27.98,26105.0,24.0223,24.0223,24.0137,24.0223,26105.0
2015-09-23 13:40:00,27.98,28.04,27.98,28.04,30230.0,24.0223,24.0738,24.0223,24.0738,30230.0
2015-09-23 13:45:00,28.04,28.05,28.04,28.05,100705.0,24.0738,24.0824,24.0738,24.0824,100705.0
2015-09-23 13:50:00,28.03,28.04,28.01,28.01,27855.0,24.0652,24.0738,24.048,24.048,27855.0
2015-09-23 13:55:00,28.01,28.02,28.01,28.02,60530.0,24.048,24.0566,24.048,24.0566,60530.0
2015-09-23 14:00:00,28.02,28.04,28.02,28.02,53100.0,24.0566,24.0738,24.0566,24.0566,53100.0
2015-09-23 14:05:00,28.04,28.08,28.04,28.06,76195.0,24.0738,24.1081,24.0738,24.091,76195.0
2015-09-23 14:10:00,28.07,28.07,28.05,28.05,103185.0,24.0996,24.0996,24.0824,24.0824,103185.0
2015-09-23 14:15:00,28.04,28.05,28.04,28.04,19025.0,24.0738,24.0824,24.0738,24.0738,19025.0
2015-09-23 14:20:00,28.03,28.04,28.0,28.02,60590.0,24.0652,24.0738,24.0395,24.0566,60590.0
2015-09-23 14:25:00,28.02,28.03,28.01,28.01,48940.0,24.0566,24.0652,24.048,24.048,48940.0
2015-09-23 14:30:00,28.0,28.03,28.0,28.02,27520.0,24.0395,24.0652,24.0395,24.0566,27520.0
2015-09-23 14:35:00,28.01,28.01,27.96,27.96,49440.0,24.048,24.048,24.0051,24.0051,49440.0
2015-09-23 14:40:00,27.96,27.96,27.94,27.95,18605.0,24.0051,24.0051,23.9879,23.9965,18605.0
2015-09-23 14:45:00,27.95,27.95,27.94,27.95,59935.0,23.9965,23.9965,23.9879,23.9965,59935.0
2015-09-23 14:50:00,27.95,27.95,27.91,27.92,76040.0,23.9965,23.9965,23.9622,23.9708,76040.0
2015-09-23 14:55:00,27.92,27.95,27.92,27.94,34100.0,23.9708,23.9965,23.9708,23.9879,34100.0
2015-09-23 15:00:00,27.94,27.98,27.92,27.96,59105.0,23.9879,24.0223,23.9708,24.0051,59105.0
2015-09-23 15:05:00,27.96,27.98,27.95,27.97,86080.0,24.0051,24.0223,23.9965,24.0137,86080.0
2015-09-23 15:10:00,27.96,27.97,27.94,27.94,34525.0,24.0051,24.0137,23.9879,23.9879,34525.0
2015-09-23 15:15:00,27.94,27.96,27.93,27.96,28340.0,23.9879,24.0051,23.9794,24.0051,28340.0
2015-09-23 15:20:00,27.95,27.97,27.94,27.94,62945.0,23.9965,24.0137,23.9879,23.9879,62945.0
2015-09-23 15:25:00,27.96,27.96,27.94,27.96,17280.0,24.0051,24.0051,23.9879,24.0051,17280.0
2015-09-23 15:30:00,27.97,27.97,27.94,27.96,45720.0,24.0137,24.0137,23.9879,24.0051,45720.0
2015-09-23 15:35:00,27.96,27.96,27.95,27.96,35200.0,24.0051,24.0051,23.9965,24.0051,35200.0
2015-09-23 15:40:00,27.97,27.98,27.97,27.97,36390.0,24.0137,24.0223,24.0137,24.0137,36390.0
2015-09-23 15:45:00,27.97,27.99,27.96,27.99,70620.0,24.0137,24.0309,24.0051,24.0309,70620.0
2015-09-23 15:50:00,27.99,28.0,27.97,27.98,51775.0,24.0309,24.0395,24.0137,24.0223,51775.0
2015-09-23 15:55:00,27.98,27.99,27.97,27.97,140415.0,24.0223,24.0309,24.0137,24.0137,140415.0
2015-09-24 09:30:00,27.79,27.83,27.78,27.79,77725.0,23.8592,23.8935,23.8506,23.8592,77725.0
2015-09-24 09:35:00,27.77,27.77,27.74,27.74,45105.0,23.842,23.842,23.8162,23.8162,45105.0
2015-09-24 09:40:00,27.73,27.73,27.7,27.71,30730.0,23.8077,23.8077,23.7819,23.7905,30730.0
2015-09-24 09:45:00,27.69,27.7,27.66,27.67,45365.0,23.7733,23.7819,23.7476,23.7561,45365.0
2015-09-24 09:50:00,27.67,27.69,27.65,27.69,42625.0,23.7561,23.7733,23.739,23.7733,42625.0
2015-09-24 09:55:00,27.68,27.7,27.68,27.7,4690.0,23.7647,23.7819,23.7647,23.7819,4690.0
2015-09-24 10:00:00,27.7,27.74,27.7,27.72,97085.0,23.7819,23.8162,23.7819,23.7991,97085.0
2015-09-24 10:05:00,27.71,27.75,27.69,27.75,24740.0,23.7905,23.8248,23.7733,23.8248,24740.0
2015-09-24 10:10:00,27.74,27.75,27.73,27.73,17455.0,23.8162,23.8248,23.8077,23.8077,17455.0
2015-09-24 10:15:00,27.72,27.73,27.71,27.73,10585.0,23.7991,23.8077,23.7905,23.8077,10585.0
2015-09-24 10:20:00,27.72,27.72,27.66,27.69,77300.0,23.7991,23.7991,23.7476,23.7733,77300.0
2015-09-24 10:25:00,27.67,27.67,27.63,27.65,86215.0,23.7561,23.7561,23.7218,23.739,86215.0
2015-09-24 10:30:00,27.64,27.69,27.64,27.68,35585.0,23.7304,23.7733,23.7304,23.7647,35585.0
2015-09-24 10:35:00,27.65,27.66,27.65,27.66,24905.0,23.739,23.7476,23.739,23.7476,24905.0
2015-09-24 10:40:00,27.64,27.64,27.62,27.63,56895.0,23.7304,23.7304,23.7132,23.7218,56895.0
2015-09-24 10:45:00,27.63,27.66,27.6,27.65,91405.0,23.7218,23.7476,23.696,23.739,91405.0
2015-09-24 10:50:00,27.65,27.65,27.6,27.6,14130.0,23.739,23.739,23.696,23.696,14130.0
2015-09-24 10:55:00,27.61,27.62,27.6,27.61,15120.0,23.7046,23.7132,23.696,23.7046,15120.0
2015-09-24 11:00:00,27.61,27.61,27.56,27.56,39420.0,23.7046,23.7046,23.6617,23.6617,39420.0
2015-09-24 11:05:00,27.56,27.59,27.56,27.58,32940.0,23.6617,23.6875,23.6617,23.6789,32940.0
2015-09-24 11:10:00,27.6,27.6,27.57,27.58,31865.0,23.696,23.696,23.6703,23.6789,31865.0
2015-09-24 11:15:00,27.58,27.62,27.57,27.61,21955.0,23.6789,23.7132,23.6703,23.7046,21955.0
2015-09-24 11:20:00,27.61,27.62,27.6,27.61,37300.0,23.7046,23.7132,23.696,23.7046,37300.0
2015-09-24 11:25:00,27.6,27.61,27.57,27.58,40785.0,23.696,23.7046,23.6703,23.6789,40785.0
2015-09-24 11:30:00,27.59,27.63,27.59,27.6,16215.0,23.6875,23.7218,23.6875,23.696,16215.0
2015-09-24 11:35:00,27.61,27.64,27.6,27.63,22600.0,23.7046,23.7304,23.696,23.7218,22600.0
2015-09-24 11:40:00,27.63,27.64,27.62,27.63,18945.0,23.7218,23.7304,23.7132,23.7218,18945.0
2015-09-24 11:45:00,27.64,27.64,27.6,27.6,18075.0,23.7304,23.7304,23.696,23.696,18075.0
2015-09-24 11:50:00,27.61,27.61,27.59,27.59,122990.0,23.7046,23.7046,23.6875,23.6875,122990.0
2015-09-24 11:55:00,27.59,27.65,27.59,27.65,125975.0,23.6875,23.739,23.6875,23.739,125975.0
2015-09-24 12:00:00,27.64,27.66,27.63,27.66,36180.0,23.7304,23.7476,23.7218,23.7476,36180.0
2015-09-24 12:05:00,27.65,27.66,27.62,27.63,14520.0,23.739,23.7476,23.7132,23.7218,14520.0
2015-09-24 12:10:00,27.64,27.64,27.63,27.63,13510.0,23.7304,23.7304,23.7218,23.7218,13510.0
2015-09-24 12:15:00,27.63,27.64,27.63,27.63,14390.0,23.7218,23.7304,23.7218,23.7218,14390.0
2015-09-24 12:20:00,27.64,27.67,27.64,27.66,16745.0,23.7304,23.7561,23.7304,23.7476,16745.0
2015-09-24 12:25:00,27.65,27.67,27.65,27.67,10100.0,23.739,23.7561,23.739,23.7561,10100.0
2015-09-24 12:30:00,27.67,27.73,27.67,27.72,29755.0,23.7561,23.8077,23.7561,23.7991,29755.0
2015-09-24 12:35:00,27.72,27.72,27.7,27.7,24745.0,23.7991,23.7991,23.7819,23.7819,24745.0
2015-09-24 12:40:00,27.71,27.72,27.69,27.69,52155.0,23.7905,23.7991,23.7733,23.7733,52155.0
2015-09-24 12:45:00,27.69,27.7,27.68,27.69,24830.0,23.7733,23.7819,23.7647,23.7733,24830.0
2015-09-24 12:50:00,27.68,27.7,27.67,27.67,19525.0,23.7647,23.7819,23.7561,23.7561,19525.0
2015-09-24 12:55:00,27.67,27.68,27.65,27.66,38225.0,23.7561,23.7647,23.739,23.7476,38225.0
2015-09-24 13:00:00,27.67,27.67,27.64,27.65,14265.0,23.7561,23.7561,23.7304,23.739,14265.0
2015-09-24 13:05:00,27.64,27.66,27.64,27.66,14655.0,23.7304,23.7476,23.7304,23.7476,14655.0
2015-09-24 13:10:00,27.66,27.69,27.65,27.67,29525.0,23.7476,23.7733,23.739,23.7561,29525.0
2015-09-24 13:15:00,27.67,27.67,27.64,27.64,20610.0,23.7561,23.7561,23.7304,23.7304,20610.0
2015-09-24 13:20:00,27.64,27.65,27.63,27.64,15515.0,23.7304,23.739,23.7218,23.7304,15515.0
2015-09-24 13:25:00,27.63,27.64,27.61,27.64,20760.0,23.7218,23.7304,23.7046,23.7304,20760.0
2015-09-24 13:30:00,27.64,27.66,27.63,27.66,7200.0,23.7304,23.7476,23.7218,23.7476,7200.0
2015-09-24 13:35:00,27.66,27.66,27.64,27.65,40530.0,23.7476,23.7476,23.7304,23.739,40530.0
2015-09-24 13:40:00,27.64,27.68,27.64,27.67,30095.0,23.7304,23.7647,23.7304,23.7561,30095.0
2015-09-24 13:45:00,27.67,27.69,27.66,27.69,10175.0,23.7561,23.7733,23.7476,23.7733,10175.0
2015-09-24 13:50:00,27.7,27.71,27.69,27.69,28455.0,23.7819,23.7905,23.7733,23.7733,28455.0
2015-09-24 13:55:00,27.69,27.7,27.67,27.67,16735.0,23.7733,23.7819,23.7561,23.7561,16735.0
2015-09-24 14:00:00,27.67,27.67,27.66,27.66,14910.0,23.7561,23.7561,23.7476,23.7476,14910.0
2015-09-24 14:05:00,27.67,27.69,27.67,27.67,101975.0,23.7561,23.7733,23.7561,23.7561,101975.0
2015-09-24 14:10:00,27.68,27.69,27.68,27.68,15780.0,23.7647,23.7733,23.7647,23.7647,15780.0
2015-09-24 14:15:00,27.68,27.72,27.68,27.71,32340.0,23.7647,23.7991,23.7647,23.7905,32340.0
2015-09-24 14:20:00,27.72,27.76,27.72,27.74,65470.0,23.7991,23.8334,23.7991,23.8162,65470.0
2015-09-24 14:25:00,27.75,27.76,27.74,27.75,26865.0,23.8248,23.8334,23.8162,23.8248,26865.0
2015-09-24 14:30:00,27.75,27.75,27.72,27.74,35690.0,23.8248,23.8248,23.7991,23.8162,35690.0
2015-09-24 14:35:00,27.74,27.76,27.73,27.76,41940.0,23.8162,23.8334,23.8077,23.8334,41940.0
2015-09-24 14:40:00,27.77,27.79,27.73,27.77,65420.0,23.842,23.8592,23.8077,23.842,65420.0
2015-09-24 14:45:00,27.78,27.88,27.77,27.88,138075.0,23.8506,23.9364,23.842,23.9364,138075.0
2015-09-24 14:50:00,27.88,27.89,27.85,27.86,73215.0,23.9364,23.945,23.9107,23.9193,73215.0
2015-09-24 14:55:00,27.87,27.91,27.86,27.86,42745.0,23.9278,23.9622,23.9193,23.9193,42745.0
2015-09-24 15:00:00,27.86,27.89,27.84,27.84,42590.0,23.9193,23.945,23.9021,23.9021,42590.0
2015-09-24 15:05:00,27.85,27.85,27.78,27.79,78455.0,23.9107,23.9107,23.8506,23.8592,78455.0
2015-09-24 15:10:00,27.79,27.84,27.78,27.84,89710.0,23.8592,23.9021,23.8506,23.9021,89710.0
2015-09-24 15:15:00,27.84,27.87,27.83,27.87,41555.0,23.9021,23.9278,23.8935,23.9278,41555.0
2015-09-24 15:20:00,27.87,27.9,27.86,27.87,76875.0,23.9278,23.9536,23.9193,23.9278,76875.0
2015-09-24 15:25:00,27.86,27.91,27.85,27.9,51805.0,23.9193,23.9622,23.9107,23.9536,51805.0
2015-09-24 15:30:00,27.89,27.9,27.86,27.87,42700.0,23.945,23.9536,23.9193,23.9278,42700.0
2015-09-24 15:35:00,27.86,27.86,27.82,27.83,56435.0,23.9193,23.9193,23.8849,23.8935,56435.0
2015-09-24 15:40:00,27.84,27.88,27.84,27.87,66910.0,23.9021,23.9364,23.9021,23.9278,66910.0
2015-09-24 15:45:00,27.87,27.87,27.84,27.85,241890.0,23.9278,23.9278,23.9021,23.9107,241890.0
2015-09-24 15:50:00,27.85,27.85,27.8,27.83,51320.0,23.9107,23.9107,23.8677,23.8935,51320.0
2015-09-24 15:55:00,27.83,27.87,27.82,27.84,196870.0,23.8935,23.9278,23.8849,23.9021,196870.0
2015-09-25 09:30:00,27.93,27.97,27.88,27.88,121775.0,24.071,24.1055,24.0279,24.0279,121775.0
2015-09-25 09:35:00,27.86,27.86,27.83,27.84,26295.0,24.0107,24.0107,23.9849,23.9935,26295.0
2015-09-25 09:40:00,27.82,27.88,27.82,27.86,88330.0,23.9762,24.0279,23.9762,24.0107,88330.0
2015-09-25 09:45:00,27.86,27.89,27.85,27.89,49295.0,24.0107,24.0366,24.0021,24.0366,49295.0
2015-09-25 09:50:00,27.91,27.94,27.91,27.92,41585.0,24.0538,24.0797,24.0538,24.0624,41585.0
2015-09-25 09:55:00,27.92,27.96,27.9,27.9,20355.0,24.0624,24.0969,24.0452,24.0452,20355.0
2015-09-25 10:00:00,27.91,27.91,27.87,27.89,18520.0,24.0538,24.0538,24.0193,24.0366,18520.0
2015-09-25 10:05:00,27.88,27.9,27.85,27.88,32545.0,24.0279,24.0452,24.0021,24.0279,32545.0
2015-09-25 10:10:00,27.87,27.89,27.83,27.88,39470.0,24.0193,24.0366,23.9849,24.0279,39470.0
2015-09-25 10:15:00,27.88,27.89,27.87,27.88,16845.0,24.0279,24.0366,24.0193,24.0279,16845.0
2015-09-25 10:20:00,27.89,27.9,27.84,27.85,32840.0,24.0366,24.0452,23.9935,24.0021,32840.0
2015-09-25 10:25:00,27.83,27.86,27.83,27.84,26220.0,23.9849,24.0107,23.9849,23.9935,26220.0
2015-09-25 10:30:00,27.86,27.86,27.82,27.85,18635.0,24.0107,24.0107,23.9762,24.0021,18635.0
2015-09-25 10:35:00,27.85,27.9,27.84,27.89,43770.0,24.0021,24.0452,23.9935,24.0366,43770.0
2015-09-25 10:40:00,27.89,27.89,27.87,27.89,8665.0,24.0366,24.0366,24.0193,24.0366,8665.0
2015-09-25 10:45:00,27.89,27.9,27.88,27.9,127260.0,24.0366,24.0452,24.0279,24.0452,127260.0
2015-09-25 10:50:00,27.9,27.92,27.9,27.91,27630.0,24.0452,24.0624,24.0452,24.0538,27630.0
2015-09-25 10:55:00,27.92,27.96,27.92,27.95,69035.0,24.0624,24.0969,24.0624,24.0883,69035.0
2015-09-25 11:00:00,27.96,27.96,27.93,27.93,53500.0,24.0969,24.0969,24.071,24.071,53500.0
2015-09-25 11:05:00,27.92,27.93,27.92,27.92,39060.0,24.0624,24.071,24.0624,24.0624,39060.0
2015-09-25 11:10:00,27.92,27.95,27.92,27.95,22540.0,24.0624,24.0883,24.0624,24.0883,22540.0
2015-09-25 11:15:00,27.95,27.96,27.92,27.92,48860.0,24.0883,24.0969,24.0624,24.0624,48860.0
2015-09-25 11:20:00,27.92,27.93,27.91,27.92,14985.0,24.0624,24.071,24.0538,24.0624,14985.0
2015-09-25 11:25:00,27.93,27.95,27.92,27.93,19645.0,24.071,24.0883,24.0624,24.071,19645.0
2015-09-25 11:30:00,27.93,27.94,27.91,27.92,19335.0,24.071,24.0797,24.0538,24.0624,19335.0
2015-09-25 11:35:00,27.91,27.91,27.89,27.89,5000.0,24.0538,24.0538,24.0366,24.0366,5000.0
2015-09-25 11:40:00,27.89,27.91,27.89,27.91,44425.0,24.0366,24.0538,24.0366,24.0538,44425.0
2015-09-25 11:45:00,27.91,27.93,27.91,27.92,43160.0,24.0538,24.071,24.0538,24.0624,43160.0
2015-09-25 11:50:00,27.91,27.93,27.91,27.91,15845.0,24.0538,24.071,24.0538,24.0538,15845.0
2015-09-25 11:55:00,27.91,27.93,27.91,27.92,54875.0,24.0538,24.071,24.0538,24.0624,54875.0
2015-09-25 12:00:00,27.93,27.93,27.91,27.91,17040.0,24.071,24.071,24.0538,24.0538,17040.0
2015-09-25 12:05:00,27.9,27.91,27.9,27.9,25000.0,24.0452,24.0538,24.0452,24.0452,25000.0
2015-09-25 12:10:00,27.91,27.93,27.91,27.92,5370.0,24.0538,24.071,24.0538,24.0624,5370.0
2015-09-25 12:15:00,27.91,27.91,27.87,27.87,5625.0,24.0538,24.0538,24.0193,24.0193,5625.0
2015-09-25 12:20:00,27.87,27.88,27.86,27.88,11150.0,24.0193,24.0279,24.0107,24.0279,11150.0
2015-09-25 12:25:00,27.88,27.89,27.88,27.88,6290.0,24.0279,24.0366,24.0279,24.0279,6290.0
2015-09-25 12:30:00,27.89,27.89,27.88,27.89,9205.0,24.0366,24.0366,24.0279,24.0366,9205.0
2015-09-25 12:35:00,27.89,27.89,27.88,27.88,27135.0,24.0366,24.0366,24.0279,24.0279,27135.0
2015-09-25 12:40:00,27.89,27.91,27.89,27.91,5915.0,24.0366,24.0538,24.0366,24.0538,5915.0
2015-09-25 12:45:00,27.92,27.92,27.9,27.9,7700.0,24.0624,24.0624,24.0452,24.0452,7700.0
2015-09-25 12:50:00,27.9,27.91,27.9,27.91,14740.0,24.0452,24.0538,24.0452,24.0538,14740.0
2015-09-25 12:55:00,27.92,27.92,27.91,27.91,5000.0,24.0624,24.0624,24.0538,24.0538,5000.0
2015-09-25 13:00:00,27.92,27.94,27.92,27.94,4500.0,24.0624,24.0797,24.0624,24.0797,4500.0
2015-09-25 13:05:00,27.94,27.96,27.93,27.96,49905.0,24.0797,24.0969,24.071,24.0969,49905.0
2015-09-25 13:10:00,27.96,27.96,27.96,27.96,11285.0,24.0969,24.0969,24.0969,24.0969,11285.0
2015-09-25 13:15:00,27.97,27.97,27.96,27.96,13100.0,24.1055,24.1055,24.0969,24.0969,13100.0
2015-09-25 13:20:00,27.95,27.96,27.93,27.93,65090.0,24.0883,24.0969,24.071,24.071,65090.0
2015-09-25 13:25:00,27.93,27.93,27.92,27.93,16205.0,24.071,24.071,24.0624,24.071,16205.0
2015-09-25 13:30:00,27.93,27.94,27.92,27.94,10415.0,24.071,24.0797,24.0624,24.0797,10415.0
2015-09-25 13:35:00,27.94,27.94,27.91,27.94,25575.0,24.0797,24.0797,24.0538,24.0797,25575.0
2015-09-25 13:40:00,27.94,27.94,27.94,27.94,17160.0,24.0797,24.0797,24.0797,24.0797,17160.0
2015-09-25 13:45:00,27.94,27.95,27.92,27.95,31800.0,24.0797,24.0883,24.0624,24.0883,31800.0
2015-09-25 13:50:00,27.95,27.96,27.94,27.95,49545.0,24.0883,24.0969,24.0797,24.0883,49545.0
2015-09-25 13:55:00,27.95,27.96,27.94,27.95,55975.0,24.0883,24.0969,24.0797,24.0883,55975.0
2015-09-25 14:00:00,27.95,27.97,27.95,27.95,24560.0,24.0883,24.1055,24.0883,24.0883,24560.0
2015-09-25 14:05:00,27.95,27.97,27.95,27.95,27730.0,24.0883,24.1055,24.0883,24.0883,27730.0
2015-09-25 14:10:00,27.95,27.95,27.9,27.9,17060.0,24.0883,24.0883,24.0452,24.0452,17060.0
2015-09-25 14:15:00,27.9,27.9,27.84,27.84,53935.0,24.0452,24.0452,23.9935,23.9935,53935.0
2015-09-25 14:20:00,27.84,27.84,27.8,27.81,53305.0,23.9935,23.9935,23.959,23.9676,53305.0
2015-09-25 14:25:00,27.81,27.81,27.77,27.78,38200.0,23.9676,23.9676,23.9331,23.9418,38200.0
2015-09-25 14:30:00,27.77,27.78,27.75,27.78,41605.0,23.9331,23.9418,23.9159,23.9418,41605.0
2015-09-25 14:35:00,27.78,27.8,27.76,27.76,57455.0,23.9418,23.959,23.9245,23.9245,57455.0
2015-09-25 14:40:00,27.77,27.77,27.7,27.7,28305.0,23.9331,23.9331,23.8728,23.8728,28305.0
2015-09-25 14:45:00,27.71,27.73,27.66,27.67,45270.0,23.8814,23.8987,23.8383,23.847,45270.0
2015-09-25 14:50:00,27.68,27.7,27.65,27.7,62620.0,23.8556,23.8728,23.8297,23.8728,62620.0
2015-09-25 14:55:00,27.7,27.72,27.68,27.72,57985.0,23.8728,23.89,23.8556,23.89,57985.0
2015-09-25 15:00:00,27.73,27.73,27.67,27.67,972965.0,23.8987,23.8987,23.847,23.847,972965.0
2015-09-25 15:05:00,27.66,27.67,27.61,27.61,65285.0,23.8383,23.847,23.7952,23.7952,65285.0
2015-09-25 15:10:00,27.61,27.62,27.57,27.58,37960.0,23.7952,23.8039,23.7608,23.7694,37960.0
2015-09-25 15:15:00,27.58,27.63,27.58,27.61,27585.0,23.7694,23.8125,23.7694,23.7952,27585.0
2015-09-25 15:20:00,27.61,27.67,27.6,27.65,37825.0,23.7952,23.847,23.7866,23.8297,37825.0
2015-09-25 15:25:00,27.66,27.71,27.65,27.68,60940.0,23.8383,23.8814,23.8297,23.8556,60940.0
2015-09-25 15:30:00,27.67,27.72,27.67,27.69,44760.0,23.847,23.89,23.847,23.8642,44760.0
2015-09-25 15:35:00,27.71,27.72,27.67,27.68,41910.0,23.8814,23.89,23.847,23.8556,41910.0
2015-09-25 15:40:00,27.67,27.71,27.67,27.71,74600.0,23.847,23.8814,23.847,23.8814,74600.0
2015-09-25 15:45:00,27.71,27.73,27.69,27.71,47515.0,23.8814,23.8987,23.8642,23.8814,47515.0
2015-09-25 15:50:00,27.71,27.71,27.68,27.7,73780.0,23.8814,23.8814,23.8556,23.8728,73780.0
2015-09-25 15:55:00,27.69,27.72,27.68,27.69,111880.0,23.8642,23.89,23.8556,23.8642,111880.0
2015-09-28 09:30:00,27.57,27.62,27.53,27.54,74845.0,23.7608,23.8039,23.7263,23.7349,74845.0
2015-09-28 09:35:00,27.52,27.55,27.52,27.53,67090.0,23.7177,23.7435,23.7177,23.7263,67090.0
2015-09-28 09:40:00,27.54,27.55,27.53,27.54,27060.0,23.7349,23.7435,23.7263,23.7349,27060.0
2015-09-28 09:45:00,27.53,27.53,27.43,27.44,18725.0,23.7263,23.7263,23.6401,23.6487,18725.0
2015-09-28 09:50:00,27.44,27.45,27.38,27.38,72505.0,23.6487,23.6574,23.597,23.597,72505.0
2015-09-28 09:55:00,27.37,27.41,27.36,27.39,24540.0,23.5884,23.6229,23.5798,23.6056,24540.0
2015-09-28 10:00:00,27.39,27.4,27.35,27.36,32230.0,23.6056,23.6143,23.5712,23.5798,32230.0
2015-09-28 10:05:00,27.35,27.35,27.32,27.33,62850.0,23.5712,23.5712,23.5453,23.5539,62850.0
2015-09-28 10:10:00,27.29,27.31,27.29,27.29,24370.0,23.5195,23.5367,23.5195,23.5195,24370.0
2015-09-28 10:15:00,27.28,27.28,27.25,27.25,37670.0,23.5108,23.5108,23.485,23.485,37670.0
2015-09-28 10:20:00,27.24,27.3,27.23,27.3,45870.0,23.4764,23.5281,23.4677,23.5281,45870.0
2015-09-28 10:25:00,27.29,27.3,27.27,27.29,37290.0,23.5195,23.5281,23.5022,23.5195,37290.0
2015-09-28 10:30:00,27.26,27.27,27.23,27.24,5500.0,23.4936,23.5022,23.4677,23.4764,5500.0
2015-09-28 10:35:00,27.23,27.26,27.21,27.22,25295.0,23.4677,23.4936,23.4505,23.4591,25295.0
2015-09-28 10:40:00,27.22,27.25,27.22,27.25,13530.0,23.4591,23.485,23.4591,23.485,13530.0
2015-09-28 10:45:00,27.24,27.25,27.2,27.22,14345.0,23.4764,23.485,23.4419,23.4591,14345.0
2015-09-28 10:50:00,27.21,27.23,27.19,27.22,31220.0,23.4505,23.4677,23.4333,23.4591,31220.0
2015-09-28 10:55:00,27.22,27.26,27.22,27.25,21760.0,23.4591,23.4936,23.4591,23.485,21760.0
2015-09-28 11:00:00,27.26,27.3,27.26,27.29,32555.0,23.4936,23.5281,23.4936,23.5195,32555.0
2015-09-28 11:05:00,27.3,27.31,27.27,27.27,387840.0,23.5281,23.5367,23.5022,23.5022,387840.0
2015-09-28 11:10:00,27.27,27.28,27.24,27.24,19180.0,23.5022,23.5108,23.4764,23.4764,19180.0
2015-09-28 11:15:00,27.24,27.26,27.23,27.23,21975.0,23.4764,23.4936,23.4677,23.4677,21975.0
2015-09-28 11:20:00,27.23,27.26,27.23,27.24,34675.0,23.4677,23.4936,23.4677,23.4764,34675.0
2015-09-28 11:25:00,27.23,27.23,27.16,27.18,30045.0,23.4677,23.4677,23.4074,23.4247,30045.0
2015-09-28 11:30:00,27.19,27.2,27.16,27.17,28235.0,23.4333,23.4419,23.4074,23.416,28235.0
2015-09-28 11:35:00,27.17,27.2,27.17,27.2,33165.0,23.416,23.4419,23.416,23.4419,33165.0
2015-09-28 11:40:00,27.19,27.21,27.19,27.2,18925.0,23.4333,23.4505,23.4333,23.4419,18925.0
2015-09-28 11:45:00,27.2,27.21,27.17,27.17,32210.0,23.4419,23.4505,23.416,23.416,32210.0
2015-09-28 11:50:00,27.18,27.21,27.17,27.21,23225.0,23.4247,23.4505,23.416,23.4505,23225.0
2015-09-28 11:55:00,27.2,27.21,27.17,27.17,70505.0,23.4419,23.4505,23.416,23.416,70505.0
2015-09-28 12:00:00,27.17,27.17,27.15,27.16,27955.0,23.416,23.416,23.3988,23.4074,27955.0
2015-09-28 12:05:00,27.16,27.16,27.12,27.13,19640.0,23.4074,23.4074,23.3729,23.3816,19640.0
2015-09-28 12:10:00,27.12,27.14,27.11,27.14,17675.0,23.3729,23.3902,23.3643,23.3902,17675.0
2015-09-28 12:15:00,27.14,27.15,27.11,27.11,27325.0,23.3902,23.3988,23.3643,23.3643,27325.0
2015-09-28 12:20:00,27.1,27.12,27.09,27.12,39245.0,23.3557,23.3729,23.3471,23.3729,39245.0
2015-09-28 12:25:00,27.13,27.16,27.13,27.16,29545.0,23.3816,23.4074,23.3816,23.4074,29545.0
2015-09-28 12:30:00,27.13,27.13,27.08,27.09,19615.0,23.3816,23.3816,23.3385,23.3471,19615.0
2015-09-28 12:35:00,27.09,27.1,27.08,27.1,35200.0,23.3471,23.3557,23.3385,23.3557,35200.0
2015-09-28 12:40:00,27.09,27.11,27.07,27.08,45065.0,23.3471,23.3643,23.3299,23.3385,45065.0
2015-09-28 12:45:00,27.06,27.07,27.04,27.06,49185.0,23.3212,23.3299,23.304,23.3212,49185.0
2015-09-28 12:50:00,27.03,27.05,27.03,27.04,46755.0,23.2954,23.3126,23.2954,23.304,46755.0
2015-09-28 12:55:00,27.03,27.07,27.02,27.04,23940.0,23.2954,23.3299,23.2868,23.304,23940.0
2015-09-28 13:00:00,27.03,27.06,27.02,27.06,21990.0,23.2954,23.3212,23.2868,23.3212,21990.0
2015-09-28 13:05:00,27.07,27.09,27.07,27.08,46235.0,23.3299,23.3471,23.3299,23.3385,46235.0
2015-09-28 13:10:00,27.09,27.09,27.06,27.06,37085.0,23.3471,23.3471,23.3212,23.3212,37085.0
2015-09-28 13:15:00,27.06,27.06,27.01,27.03,21205.0,23.3212,23.3212,23.2781,23.2954,21205.0
2015-09-28 13:20:00,27.03,27.06,27.03,27.05,9060.0,23.2954,23.3212,23.2954,23.3126,9060.0
2015-09-28 13:25:00,27.03,27.03,27.0,27.02,19610.0,23.2954,23.2954,23.2695,23.2868,19610.0
2015-09-28 13:30:00,27.01,27.06,27.01,27.05,69635.0,23.2781,23.3212,23.2781,23.3126,69635.0
2015-09-28 13:35:00,27.04,27.07,27.03,27.07,27540.0,23.304,23.3299,23.2954,23.3299,27540.0
2015-09-28 13:40:00,27.07,27.08,27.04,27.06,34470.0,23.3299,23.3385,23.304,23.3212,34470.0
2015-09-28 13:45:00,27.06,27.07,27.05,27.05,32250.0,23.3212,23.3299,23.3126,23.3126,32250.0
2015-09-28 13:50:00,27.05,27.06,27.02,27.02,116775.0,23.3126,23.3212,23.2868,23.2868,116775.0
2015-09-28 13:55:00,27.02,27.03,27.01,27.02,59235.0,23.2868,23.2954,23.2781,23.2868,59235.0
2015-09-28 14:00:00,27.0,27.0,26.98,26.99,180875.0,23.2695,23.2695,23.2523,23.2609,180875.0
2015-09-28 14:05:00,26.98,27.01,26.96,27.0,67085.0,23.2523,23.2781,23.2351,23.2695,67085.0
2015-09-28 14:10:00,27.0,27.0,26.94,26.95,72165.0,23.2695,23.2695,23.2178,23.2264,72165.0
2015-09-28 14:15:00,26.95,26.95,26.91,26.92,65325.0,23.2264,23.2264,23.192,23.2006,65325.0
2015-09-28 14:20:00,26.92,26.94,26.91,26.94,35535.0,23.2006,23.2178,23.192,23.2178,35535.0
2015-09-28 14:25:00,26.95,26.98,26.94,26.98,93045.0,23.2264,23.2523,23.2178,23.2523,93045.0
2015-09-28 14:30:00,26.99,26.99,26.97,26.98,115830.0,23.2609,23.2609,23.2437,23.2523,115830.0
2015-09-28 14:35:00,26.98,27.03,26.98,27.03,35060.0,23.2523,23.2954,23.2523,23.2954,35060.0
2015-09-28 14:40:00,27.04,27.05,27.02,27.05,74310.0,23.304,23.3126,23.2868,23.3126,74310.0
2015-09-28 14:45:00,27.05,27.06,27.02,27.02,91025.0,23.3126,23.3212,23.2868,23.2868,91025.0
2015-09-28 14:50:00,27.02,27.03,26.98,27.0,163605.0,23.2868,23.2954,23.2523,23.2695,163605.0
2015-09-28 14:55:00,27.0,27.01,26.97,26.99,78370.0,23.2695,23.2781,23.2437,23.2609,78370.0
2015-09-28 15:00:00,27.0,27.0,26.97,27.0,94915.0,23.2695,23.2695,23.2437,23.2695,94915.0
2015-09-28 15:05:00,27.0,27.0,26.96,26.97,130445.0,23.2695,23.2695,23.2351,23.2437,130445.0
2015-09-28 15:10:00,26.97,26.97,26.94,26.96,61735.0,23.2437,23.2437,23.2178,23.2351,61735.0
2015-09-28 15:15:00,26.96,27.0,26.96,27.0,49755.0,23.2351,23.2695,23.2351,23.2695,49755.0
2015-09-28 15:20:00,27.0,27.01,26.95,26.96,62910.0,23.2695,23.2781,23.2264,23.2351,62910.0
2015-09-28 15:25:00,26.97,26.99,26.96,26.97,52465.0,23.2437,23.2609,23.2351,23.2437,52465.0
2015-09-28 15:30:00,26.97,27.01,26.97,27.0,39910.0,23.2437,23.2781,23.2437,23.2695,39910.0
2015-09-28 15:35:00,27.01,27.05,27.01,27.03,141125.0,23.2781,23.3126,23.2781,23.2954,141125.0
2015-09-28 15:40:00,27.03,27.06,27.03,27.03,86485.0,23.2954,23.3212,23.2954,23.2954,86485.0
2015-09-28 15:45:00,27.04,27.06,27.03,27.05,56520.0,23.304,23.3212,23.2954,23.3126,56520.0
2015-09-28 15:50:00,27.05,27.07,27.03,27.05,66780.0,23.3126,23.3299,23.2954,23.3126,66780.0
2015-09-28 15:55:00,27.05,27.05,26.98,26.99,154355.0,23.3126,23.3126,23.2523,23.2609,154355.0
2015-09-29 09:30:00,26.98,27.02,26.94,26.95,87490.0,23.2523,23.2868,23.2178,23.2264,87490.0
2015-09-29 09:35:00,26.97,27.0,26.97,26.99,56205.0,23.2437,23.2695,23.2437,23.2609,56205.0
2015-09-29 09:40:00,26.97,26.98,26.91,26.91,59000.0,23.2437,23.2523,23.192,23.192,59000.0
2015-09-29 09:45:00,26.91,26.93,26.88,26.88,101200.0,23.192,23.2092,23.1661,23.1661,101200.0
2015-09-29 09:50:00,26.88,26.97,26.88,26.97,56635.0,23.1661,23.2437,23.1661,23.2437,56635.0
2015-09-29 09:55:00,26.97,27.05,26.96,27.04,57880.0,23.2437,23.3126,23.2351,23.304,57880.0
2015-09-29 10:00:00,27.05,27.09,27.02,27.03,67095.0,23.3126,23.3471,23.2868,23.2954,67095.0
2015-09-29 10:05:00,27.02,27.09,26.98,26.98,172950.0,23.2868,23.3471,23.2523,23.2523,172950.0
2015-09-29 10:10:00,26.99,27.06,26.99,27.06,83840.0,23.2609,23.3212,23.2609,23.3212,83840.0
2015-09-29 10:15:00,27.05,27.08,27.04,27.06,35240.0,23.3126,23.3385,23.304,23.3212,35240.0
2015-09-29 10:20:00,27.07,27.09,27.07,27.08,25000.0,23.3299,23.3471,23.3299,23.3385,25000.0
2015-09-29 10:25:00,27.09,27.15,27.09,27.14,162530.0,23.3471,23.3988,23.3471,23.3902,162530.0
2015-09-29 10:30:00,27.15,27.17,27.14,27.14,30565.0,23.3988,23.416,23.3902,23.3902,30565.0
2015-09-29 10:35:00,27.14,27.15,27.1,27.11,44995.0,23.3902,23.3988,23.3557,23.3643,44995.0
2015-09-29 10:40:00,27.1,27.1,27.04,27.05,42955.0,23.3557,23.3557,23.304,23.3126,42955.0
2015-09-29 10:45:00,27.07,27.08,27.02,27.02,55465.0,23.3299,23.3385,23.2868,23.2868,55465.0
2015-09-29 10:50:00,27.02,27.03,27.0,27.03,29780.0,23.2868,23.2954,23.2695,23.2954,29780.0
2015-09-29 10:55:00,27.04,27.06,27.04,27.06,22005.0,23.304,23.3212,23.304,23.3212,22005.0
2015-09-29 11:00:00,27.05,27.1,27.04,27.1,227440.0,23.3126,23.3557,23.304,23.3557,227440.0
2015-09-29 11:05:00,27.1,27.1,27.07,27.07,132985.0,23.3557,23.3557,23.3299,23.3299,132985.0
2015-09-29 11:10:00,27.05,27.06,26.99,26.99,28720.0,23.3126,23.3212,23.2609,23.2609,28720.0
2015-09-29 11:15:00,26.99,27.01,26.97,26.97,106695.0,23.2609,23.2781,23.2437,23.2437,106695.0
2015-09-29 11:20:00,26.97,26.99,26.97,26.99,13495.0,23.2437,23.2609,23.2437,23.2609,13495.0
2015-09-29 11:25:00,26.99,27.03,26.98,27.03,9055.0,23.2609,23.2954,23.2523,23.2954,9055.0
2015-09-29 11:30:00,27.03,27.03,26.95,26.96,20260.0,23.2954,23.2954,23.2264,23.2351,20260.0
2015-09-29 11:35:00,26.96,27.01,26.95,27.01,106835.0,23.2351,23.2781,23.2264,23.2781,106835.0
2015-09-29 11:40:00,27.01,27.03,26.98,26.98,53845.0,23.2781,23.2954,23.2523,23.2523,53845.0
2015-09-29 11:45:00,26.97,27.02,26.97,27.02,28925.0,23.2437,23.2868,23.2437,23.2868,28925.0
2015-09-29 11:50:00,27.04,27.07,27.04,27.05,40800.0,23.304,23.3299,23.304,23.3126,40800.0
2015-09-29 11:55:00,27.05,27.06,27.0,27.0,47480.0,23.3126,23.3212,23.2695,23.2695,47480.0
2015-09-29 12:00:00,27.0,27.01,26.98,26.99,25790.0,23.2695,23.2781,23.2523,23.2609,25790.0
2015-09-29 12:05:00,27.0,27.01,26.97,26.97,28575.0,23.2695,23.2781,23.2437,23.2437,28575.0
2015-09-29 12:10:00,26.97,26.97,26.94,26.95,24515.0,23.2437,23.2437,23.2178,23.2264,24515.0
2015-09-29 12:15:00,26.98,27.01,26.97,26.97,35660.0,23.2523,23.2781,23.2437,23.2437,35660.0
2015-09-29 12:20:00,26.98,27.0,26.97,26.99,16200.0,23.2523,23.2695,23.2437,23.2609,16200.0
2015-09-29 12:25:00,27.0,27.02,26.99,27.01,24495.0,23.2695,23.2868,23.2609,23.2781,24495.0
2015-09-29 12:30:00,27.02,27.03,27.0,27.02,76785.0,23.2868,23.2954,23.2695,23.2868,76785.0
2015-09-29 12:35:00,27.03,27.03,26.99,27.0,99685.0,23.2954,23.2954,23.2609,23.2695,99685.0
2015-09-29 12:40:00,26.98,27.0,26.95,27.0,25955.0,23.2523,23.2695,23.2264,23.2695,25955.0
2015-09-29 12:45:00,27.0,27.0,26.94,26.97,35710.0,23.2695,23.2695,23.2178,23.2437,35710.0
2015-09-29 12:50:00,26.97,26.97,26.94,26.97,21420.0,23.2437,23.2437,23.2178,23.2437,21420.0
2015-09-29 12:55:00,26.96,26.96,26.92,26.92,29675.0,23.2351,23.2351,23.2006,23.2006,29675.0
2015-09-29 13:00:00,26.93,26.96,26.92,26.96,33340.0,23.2092,23.2351,23.2006,23.2351,33340.0
2015-09-29 13:05:00,26.95,26.98,26.95,26.97,100785.0,23.2264,23.2523,23.2264,23.2437,100785.0
2015-09-29 13:10:00,26.96,27.0,26.95,26.99,32025.0,23.2351,23.2695,23.2264,23.2609,32025.0
2015-09-29 13:15:00,26.99,27.02,26.98,27.02,26675.0,23.2609,23.2868,23.2523,23.2868,26675.0
2015-09-29 13:20:00,27.01,27.04,27.01,27.02,43020.0,23.2781,23.304,23.2781,23.2868,43020.0
2015-09-29 13:25:00,27.01,27.04,27.01,27.03,14500.0,23.2781,23.304,23.2781,23.2954,14500.0
2015-09-29 13:30:00,27.03,27.06,27.02,27.02,43580.0,23.2954,23.3212,23.2868,23.2868,43580.0
2015-09-29 13:35:00,27.02,27.03,27.01,27.03,43335.0,23.2868,23.2954,23.2781,23.2954,43335.0
2015-09-29 13:40:00,27.04,27.06,27.04,27.05,71910.0,23.304,23.3212,23.304,23.3126,71910.0
2015-09-29 13:45:00,27.06,27.06,27.03,27.03,34515.0,23.3212,23.3212,23.2954,23.2954,34515.0
2015-09-29 13:50:00,27.03,27.03,26.99,27.01,27900.0,23.2954,23.2954,23.2609,23.2781,27900.0
2015-09-29 13:55:00,27.01,27.03,27.01,27.01,71230.0,23.2781,23.2954,23.2781,23.2781,71230.0
2015-09-29 14:00:00,27.02,27.02,26.98,26.99,76620.0,23.2868,23.2868,23.2523,23.2609,76620.0
2015-09-29 14:05:00,26.99,27.0,26.97,26.98,58480.0,23.2609,23.2695,23.2437,23.2523,58480.0
2015-09-29 14:10:00,26.98,27.0,26.97,26.99,27255.0,23.2523,23.2695,23.2437,23.2609,27255.0
2015-09-29 14:15:00,26.97,26.98,26.95,26.98,56290.0,23.2437,23.2523,23.2264,23.2523,56290.0
2015-09-29 14:20:00,26.99,27.0,26.98,26.98,29365.0,23.2609,23.2695,23.2523,23.2523,29365.0
2015-09-29 14:25:00,26.99,27.04,26.99,27.04,55130.0,23.2609,23.304,23.2609,23.304,55130.0
2015-09-29 14:30:00,27.03,27.04,27.0,27.01,62350.0,23.2954,23.304,23.2695,23.2781,62350.0
2015-09-29 14:35:00,27.0,27.01,26.98,27.01,36270.0,23.2695,23.2781,23.2523,23.2781,36270.0
2015-09-29 14:40:00,27.01,27.02,27.0,27.0,119415.0,23.2781,23.2868,23.2695,23.2695,119415.0
2015-09-29 14:45:00,27.0,27.0,26.95,26.95,60495.0,23.2695,23.2695,23.2264,23.2264,60495.0
2015-09-29 14:50:00,26.95,26.97,26.94,26.95,115280.0,23.2264,23.2437,23.2178,23.2264,115280.0
2015-09-29 14:55:00,26.95,26.98,26.94,26.94,81060.0,23.2264,23.2523,23.2178,23.2178,81060.0
2015-09-29 15:00:00,26.94,26.94,26.89,26.9,111225.0,23.2178,23.2178,23.1747,23.1833,111225.0
2015-09-29 15:05:00,26.9,26.94,26.89,26.9,59160.0,23.1833,23.2178,23.1747,23.1833,59160.0
2015-09-29 15:10:00,26.89,26.92,26.89,26.9,89755.0,23.1747,23.2006,23.1747,23.1833,89755.0
2015-09-29 15:15:00,26.9,26.92,26.87,26.88,139735.0,23.1833,23.2006,23.1575,23.1661,139735.0
2015-09-29 15:20:00,26.88,26.88,26.83,26.84,90785.0,23.1661,23.1661,23.123,23.1316,90785.0
2015-09-29 15:25:00,26.84,26.85,26.83,26.83,70325.0,23.1316,23.1403,23.123,23.123,70325.0
2015-09-29 15:30:00,26.84,26.9,26.84,26.89,70235.0,23.1316,23.1833,23.1316,23.1747,70235.0
2015-09-29 15:35:00,26.89,26.95,26.88,26.92,138050.0,23.1747,23.2264,23.1661,23.2006,138050.0
2015-09-29 15:40:00,26.92,26.92,26.88,26.9,54655.0,23.2006,23.2006,23.1661,23.1833,54655.0
2015-09-29 15:45:00,26.88,26.93,26.87,26.92,92610.0,23.1661,23.2092,23.1575,23.2006,92610.0
2015-09-29 15:50:00,26.94,26.97,26.93,26.97,107675.0,23.2178,23.2437,23.2092,23.2437,107675.0
2015-09-29 15:55:00,26.97,27.0,26.96,26.97,213090.0,23.2437,23.2695,23.2351,23.2437,213090.0
2015-09-30 09:30:00,27.22,27.26,27.21,27.26,149220.0,23.4591,23.4936,23.4505,23.4936,149220.0
2015-09-30 09:35:00,27.28,27.33,27.28,27.3,62820.0,23.5108,23.5539,23.5108,23.5281,62820.0
2015-09-30 09:40:00,27.33,27.33,27.25,27.25,23280.0,23.5539,23.5539,23.485,23.485,23280.0
2015-09-30 09:45:00,27.24,27.28,27.22,27.25,23110.0,23.4764,23.5108,23.4591,23.485,23110.0
2015-09-30 09:50:00,27.26,27.26,27.23,27.25,19500.0,23.4936,23.4936,23.4677,23.485,19500.0
2015-09-30 09:55:00,27.26,27.26,27.2,27.2,37410.0,23.4936,23.4936,23.4419,23.4419,37410.0
2015-09-30 10:00:00,27.22,27.23,27.21,27.22,25375.0,23.4591,23.4677,23.4505,23.4591,25375.0
2015-09-30 10:05:00,27.22,27.29,27.2,27.28,56620.0,23.4591,23.5195,23.4419,23.5108,56620.0
2015-09-30 10:10:00,27.28,27.28,27.26,27.26,21520.0,23.5108,23.5108,23.4936,23.4936,21520.0
2015-09-30 10:15:00,27.29,27.29,27.25,27.26,21595.0,23.5195,23.5195,23.485,23.4936,21595.0
2015-09-30 10:20:00,27.26,27.31,27.26,27.29,26475.0,23.4936,23.5367,23.4936,23.5195,26475.0
2015-09-30 10:25:00,27.3,27.32,27.29,27.31,219740.0,23.5281,23.5453,23.5195,23.5367,219740.0
2015-09-30 10:30:00,27.31,27.31,27.25,27.25,71480.0,23.5367,23.5367,23.485,23.485,71480.0
2015-09-30 10:35:00,27.26,27.31,27.26,27.29,71475.0,23.4936,23.5367,23.4936,23.5195,71475.0
2015-09-30 10:40:00,27.3,27.31,27.27,27.27,20420.0,23.5281,23.5367,23.5022,23.5022,20420.0
2015-09-30 10:45:00,27.28,27.3,27.27,27.27,57660.0,23.5108,23.5281,23.5022,23.5022,57660.0
2015-09-30 10:50:00,27.27,27.28,27.25,27.25,6955.0,23.5022,23.5108,23.485,23.485,6955.0
2015-09-30 10:55:00,27.26,27.26,27.21,27.22,29630.0,23.4936,23.4936,23.4505,23.4591,29630.0
2015-09-30 11:00:00,27.22,27.22,27.19,27.21,10805.0,23.4591,23.4591,23.4333,23.4505,10805.0
2015-09-30 11:05:00,27.22,27.23,27.21,27.21,23035.0,23.4591,23.4677,23.4505,23.4505,23035.0
2015-09-30 11:10:00,27.21,27.25,27.21,27.24,40990.0,23.4505,23.485,23.4505,23.4764,40990.0
2015-09-30 11:15:00,27.23,27.24,27.2,27.23,78150.0,23.4677,23.4764,23.4419,23.4677,78150.0
2015-09-30 11:20:00,27.22,27.23,27.2,27.2,19500.0,23.4591,23.4677,23.4419,23.4419,19500.0
2015-09-30 11:25:00,27.2,27.24,27.2,27.24,33725.0,23.4419,23.4764,23.4419,23.4764,33725.0
2015-09-30 11:30:00,27.24,27.24,27.21,27.22,32215.0,23.4764,23.4764,23.4505,23.4591,32215.0
2015-09-30 11:35:00,27.23,27.23,27.17,27.17,485700.0,23.4677,23.4677,23.416,23.416,485700.0
2015-09-30 11:40:00,27.16,27.17,27.11,27.12,351620.0,23.4074,23.416,23.3643,23.3729,351620.0
2015-09-30 11:45:00,27.13,27.15,27.13,27.14,42875.0,23.3816,23.3988,23.3816,23.3902,42875.0
2015-09-30 11:50:00,27.15,27.16,27.12,27.14,300370.0,23.3988,23.4074,23.3729,23.3902,300370.0
2015-09-30 11:55:00,27.12,27.13,27.11,27.13,46805.0,23.3729,23.3816,23.3643,23.3816,46805.0
2015-09-30 12:00:00,27.13,27.15,27.13,27.14,18600.0,23.3816,23.3988,23.3816,23.3902,18600.0
2015-09-30 12:05:00,27.13,27.14,27.08,27.09,24975.0,23.3816,23.3902,23.3385,23.3471,24975.0
2015-09-30 12:10:00,27.08,27.09,27.07,27.08,41625.0,23.3385,23.3471,23.3299,23.3385,41625.0
2015-09-30 12:15:00,27.08,27.1,27.07,27.09,41010.0,23.3385,23.3557,23.3299,23.3471,41010.0
2015-09-30 12:20:00,27.09,27.1,27.07,27.08,83345.0,23.3471,23.3557,23.3299,23.3385,83345.0
2015-09-30 12:25:00,27.08,27.11,27.08,27.11,40095.0,23.3385,23.3643,23.3385,23.3643,40095.0
2015-09-30 12:30:00,27.1,27.13,27.1,27.11,37610.0,23.3557,23.3816,23.3557,23.3643,37610.0
2015-09-30 12:35:00,27.11,27.11,27.09,27.09,200535.0,23.3643,23.3643,23.3471,23.3471,200535.0
2015-09-30 12:40:00,27.09,27.1,27.08,27.1,36060.0,23.3471,23.3557,23.3385,23.3557,36060.0
2015-09-30 12:45:00,27.1,27.1,27.03,27.04,107545.0,23.3557,23.3557,23.2954,23.304,107545.0
2015-09-30 12:50:00,27.04,27.07,27.04,27.06,39035.0,23.304,23.3299,23.304,23.3212,39035.0
2015-09-30 12:55:00,27.06,27.08,27.06,27.08,26635.0,23.3212,23.3385,23.3212,23.3385,26635.0
2015-09-30 13:00:00,27.08,27.1,27.08,27.09,55940.0,23.3385,23.3557,23.3385,23.3471,55940.0
2015-09-30 13:05:00,27.1,27.1,27.09,27.09,32445.0,23.3557,23.3557,23.3471,23.3471,32445.0
2015-09-30 13:10:00,27.09,27.11,27.09,27.1,27460.0,23.3471,23.3643,23.3471,23.3557,27460.0
2015-09-30 13:15:00,27.1,27.15,27.1,27.14,17265.0,23.3557,23.3988,23.3557,23.3902,17265.0
2015-09-30 13:20:00,27.14,27.14,27.12,27.13,50580.0,23.3902,23.3902,23.3729,23.3816,50580.0
2015-09-30 13:25:00,27.13,27.14,27.12,27.13,48910.0,23.3816,23.3902,23.3729,23.3816,48910.0
2015-09-30 13:30:00,27.14,27.14,27.11,27.11,33850.0,23.3902,23.3902,23.3643,23.3643,33850.0
2015-09-30 13:35:00,27.11,27.14,27.11,27.12,123735.0,23.3643,23.3902,23.3643,23.3729,123735.0
2015-09-30 13:40:00,27.12,27.19,27.12,27.19,104890.0,23.3729,23.4333,23.3729,23.4333,104890.0
2015-09-30 13:45:00,27.19,27.19,27.16,27.17,20775.0,23.4333,23.4333,23.4074,23.416,20775.0
2015-09-30 13:50:00,27.17,27.2,27.16,27.2,39145.0,23.416,23.4419,23.4074,23.4419,39145.0
2015-09-30 13:55:00,27.2,27.21,27.19,27.19,18775.0,23.4419,23.4505,23.4333,23.4333,18775.0
2015-09-30 14:00:00,27.19,27.19,27.17,27.17,36030.0,23.4333,23.4333,23.416,23.416,36030.0
2015-09-30 14:05:00,27.18,27.19,27.17,27.18,23120.0,23.4247,23.4333,23.416,23.4247,23120.0
2015-09-30 14:10:00,27.18,27.19,27.16,27.19,58115.0,23.4247,23.4333,23.4074,23.4333,58115.0
2015-09-30 14:15:00,27.19,27.21,27.18,27.21,23745.0,23.4333,23.4505,23.4247,23.4505,23745.0
2015-09-30 14:20:00,27.21,27.23,27.21,27.23,37550.0,23.4505,23.4677,23.4505,23.4677,37550.0
2015-09-30 14:25:00,27.23,27.24,27.22,27.23,59715.0,23.4677,23.4764,23.4591,23.4677,59715.0
2015-09-30 14:30:00,27.24,27.25,27.18,27.18,90395.0,23.4764,23.485,23.4247,23.4247,90395.0
2015-09-30 14:35:00,27.18,27.2,27.18,27.18,38240.0,23.4247,23.4419,23.4247,23.4247,38240.0
2015-09-30 14:40:00,27.18,27.22,27.18,27.21,64975.0,23.4247,23.4591,23.4247,23.4505,64975.0
2015-09-30 14:45:00,27.21,27.24,27.2,27.24,65970.0,23.4505,23.4764,23.4419,23.4764,65970.0
2015-09-30 14:50:00,27.23,27.24,27.21,27.24,272130.0,23.4677,23.4764,23.4505,23.4764,272130.0
2015-09-30 14:55:00,27.24,27.27,27.24,27.27,45315.0,23.4764,23.5022,23.4764,23.5022,45315.0
2015-09-30 15:00:00,27.26,27.28,27.23,27.23,81570.0,23.4936,23.5108,23.4677,23.4677,81570.0
2015-09-30 15:05:00,27.23,27.26,27.23,27.25,56950.0,23.4677,23.4936,23.4677,23.485,56950.0
2015-09-30 15:10:00,27.25,27.27,27.25,27.26,168045.0,23.485,23.5022,23.485,23.4936,168045.0
2015-09-30 15:15:00,27.26,27.26,27.23,27.26,75935.0,23.4936,23.4936,23.4677,23.4936,75935.0
2015-09-30 15:20:00,27.25,27.29,27.25,27.26,65645.0,23.485,23.5195,23.485,23.4936,65645.0
2015-09-30 15:25:00,27.25,27.3,27.25,27.3,91930.0,23.485,23.5281,23.485,23.5281,91930.0
2015-09-30 15:30:00,27.3,27.35,27.3,27.35,152145.0,23.5281,23.5712,23.5281,23.5712,152145.0
2015-09-30 15:35:00,27.35,27.36,27.33,27.33,300510.0,23.5712,23.5798,23.5539,23.5539,300510.0
2015-09-30 15:40:00,27.33,27.35,27.32,27.34,120705.0,23.5539,23.5712,23.5453,23.5626,120705.0
2015-09-30 15:45:00,27.34,27.36,27.33,27.34,214130.0,23.5626,23.5798,23.5539,23.5626,214130.0
2015-09-30 15:50:00,27.34,27.36,27.34,27.35,672095.0,23.5626,23.5798,23.5626,23.5712,672095.0
2015-09-30 15:55:00,27.35,27.35,27.31,27.31,1068605.0,23.5712,23.5712,23.5367,23.5367,1068605.0
2015-10-01 09:30:00,27.33,27.41,27.33,27.39,133325.0,23.5539,23.6229,23.5539,23.6056,133325.0
2015-10-01 09:35:00,27.37,27.37,27.25,27.28,157170.0,23.5884,23.5884,23.485,23.5108,157170.0
2015-10-01 09:40:00,27.26,27.28,27.26,27.28,36900.0,23.4936,23.5108,23.4936,23.5108,36900.0
2015-10-01 09:45:00,27.28,27.32,27.26,27.31,83295.0,23.5108,23.5453,23.4936,23.5367,83295.0
2015-10-01 09:50:00,27.32,27.33,27.29,27.29,85775.0,23.5453,23.5539,23.5195,23.5195,85775.0
2015-10-01 09:55:00,27.31,27.31,27.24,27.24,43975.0,23.5367,23.5367,23.4764,23.4764,43975.0
2015-10-01 10:00:00,27.24,27.25,27.16,27.23,100770.0,23.4764,23.485,23.4074,23.4677,100770.0
2015-10-01 10:05:00,27.21,27.29,27.21,27.28,71690.0,23.4505,23.5195,23.4505,23.5108,71690.0
2015-10-01 10:10:00,27.3,27.34,27.3,27.3,89510.0,23.5281,23.5626,23.5281,23.5281,89510.0
2015-10-01 10:15:00,27.32,27.37,27.32,27.34,438985.0,23.5453,23.5884,23.5453,23.5626,438985.0
2015-10-01 10:20:00,27.34,27.35,27.31,27.31,35115.0,23.5626,23.5712,23.5367,23.5367,35115.0
2015-10-01 10:25:00,27.3,27.38,27.3,27.35,46935.0,23.5281,23.597,23.5281,23.5712,46935.0
2015-10-01 10:30:00,27.36,27.37,27.28,27.28,64835.0,23.5798,23.5884,23.5108,23.5108,64835.0
2015-10-01 10:35:00,27.29,27.33,27.28,27.31,58695.0,23.5195,23.5539,23.5108,23.5367,58695.0
2015-10-01 10:40:00,27.33,27.35,27.27,27.29,85740.0,23.5539,23.5712,23.5022,23.5195,85740.0
2015-10-01 10:45:00,27.3,27.35,27.3,27.31,150900.0,23.5281,23.5712,23.5281,23.5367,150900.0
2015-10-01 10:50:00,27.3,27.32,27.25,27.25,57690.0,23.5281,23.5453,23.485,23.485,57690.0
2015-10-01 10:55:00,27.23,27.27,27.23,27.23,70835.0,23.4677,23.5022,23.4677,23.4677,70835.0
2015-10-01 11:00:00,27.23,27.24,27.21,27.23,125750.0,23.4677,23.4764,23.4505,23.4677,125750.0
2015-10-01 11:05:00,27.23,27.25,27.2,27.23,467630.0,23.4677,23.485,23.4419,23.4677,467630.0
2015-10-01 11:10:00,27.23,27.26,27.22,27.22,139745.0,23.4677,23.4936,23.4591,23.4591,139745.0
2015-10-01 11:15:00,27.22,27.24,27.2,27.2,144490.0,23.4591,23.4764,23.4419,23.4419,144490.0
2015-10-01 11:20:00,27.19,27.24,27.19,27.22,98125.0,23.4333,23.4764,23.4333,23.4591,98125.0
2015-10-01 11:25:00,27.21,27.25,27.19,27.19,125240.0,23.4505,23.485,23.4333,23.4333,125240.0
2015-10-01 11:30:00,27.19,27.21,27.15,27.15,64480.0,23.4333,23.4505,23.3988,23.3988,64480.0
2015-10-01 11:35:00,27.16,27.17,27.14,27.17,222475.0,23.4074,23.416,23.3902,23.416,222475.0
2015-10-01 11:40:00,27.16,27.17,27.13,27.15,69025.0,23.4074,23.416,23.3816,23.3988,69025.0
2015-10-01 11:45:00,27.13,27.13,27.09,27.11,47975.0,23.3816,23.3816,23.3471,23.3643,47975.0
2015-10-01 11:50:00,27.12,27.12,27.06,27.06,109055.0,23.3729,23.3729,23.3212,23.3212,109055.0
2015-10-01 11:55:00,27.05,27.06,27.03,27.05,96905.0,23.3126,23.3212,23.2954,23.3126,96905.0
2015-10-01 12:00:00,27.05,27.05,27.02,27.02,64865.0,23.3126,23.3126,23.2868,23.2868,64865.0
2015-10-01 12:05:00,27.02,27.02,26.99,27.0,47720.0,23.2868,23.2868,23.2609,23.2695,47720.0
2015-10-01 12:10:00,27.01,27.05,27.0,27.05,25120.0,23.2781,23.3126,23.2695,23.3126,25120.0
2015-10-01 12:15:00,27.04,27.05,27.03,27.05,37375.0,23.304,23.3126,23.2954,23.3126,37375.0
2015-10-01 12:20:00,27.04,27.05,27.02,27.02,134395.0,23.304,23.3126,23.2868,23.2868,134395.0
2015-10-01 12:25:00,27.02,27.09,27.02,27.07,53365.0,23.2868,23.3471,23.2868,23.3299,53365.0
2015-10-01 12:30:00,27.07,27.1,27.07,27.1,74845.0,23.3299,23.3557,23.3299,23.3557,74845.0
2015-10-01 12:35:00,27.09,27.11,27.08,27.1,50725.0,23.3471,23.3643,23.3385,23.3557,50725.0
2015-10-01 12:40:00,27.09,27.09,27.07,27.08,58280.0,23.3471,23.3471,23.3299,23.3385,58280.0
2015-10-01 12:45:00,27.08,27.08,27.04,27.04,103745.0,23.3385,23.3385,23.304,23.304,103745.0
2015-10-01 12:50:00,27.04,27.05,27.04,27.05,47785.0,23.304,23.3126,23.304,23.3126,47785.0
2015-10-01 12:55:00,27.05,27.08,27.05,27.07,59995.0,23.3126,23.3385,23.3126,23.3299,59995.0
2015-10-01 13:00:00,27.07,27.07,27.01,27.01,148495.0,23.3299,23.3299,23.2781,23.2781,148495.0
2015-10-01 13:05:00,27.02,27.03,27.02,27.03,35105.0,23.2868,23.2954,23.2868,23.2954,35105.0
2015-10-01 13:10:00,27.03,27.04,27.0,27.01,61910.0,23.2954,23.304,23.2695,23.2781,61910.0
2015-10-01 13:15:00,27.0,27.07,27.0,27.05,114260.0,23.2695,23.3299,23.2695,23.3126,114260.0
2015-10-01 13:20:00,27.04,27.05,27.01,27.03,30445.0,23.304,23.3126,23.2781,23.2954,30445.0
2015-10-01 13:25:00,27.04,27.07,27.02,27.03,97020.0,23.304,23.3299,23.2868,23.2954,97020.0
2015-10-01 13:30:00,27.03,27.06,27.03,27.06,64470.0,23.2954,23.3212,23.2954,23.3212,64470.0
2015-10-01 13:35:00,27.05,27.08,27.04,27.05,70975.0,23.3126,23.3385,23.304,23.3126,70975.0
2015-10-01 13:40:00,27.06,27.06,27.04,27.05,112100.0,23.3212,23.3212,23.304,23.3126,112100.0
2015-10-01 13:45:00,27.06,27.08,27.05,27.08,85730.0,23.3212,23.3385,23.3126,23.3385,85730.0
2015-10-01 13:50:00,27.09,27.11,27.06,27.1,134000.0,23.3471,23.3643,23.3212,23.3557,134000.0
2015-10-01 13:55:00,27.1,27.14,27.1,27.13,92860.0,23.3557,23.3902,23.3557,23.3816,92860.0
2015-10-01 14:00:00,27.13,27.13,27.11,27.11,125215.0,23.3816,23.3816,23.3643,23.3643,125215.0
2015-10-01 14:05:00,27.1,27.19,27.1,27.17,210915.0,23.3557,23.4333,23.3557,23.416,210915.0
2015-10-01 14:10:00,27.17,27.21,27.17,27.19,79770.0,23.416,23.4505,23.416,23.4333,79770.0
2015-10-01 14:15:00,27.19,27.21,27.18,27.2,420695.0,23.4333,23.4505,23.4247,23.4419,420695.0
2015-10-01 14:20:00,27.19,27.2,27.14,27.15,156910.0,23.4333,23.4419,23.3902,23.3988,156910.0
2015-10-01 14:25:00,27.15,27.16,27.14,27.16,40275.0,23.3988,23.4074,23.3902,23.4074,40275.0
2015-10-01 14:30:00,27.17,27.19,27.16,27.16,68025.0,23.416,23.4333,23.4074,23.4074,68025.0
2015-10-01 14:35:00,27.16,27.17,27.15,27.17,87545.0,23.4074,23.416,23.3988,23.416,87545.0
2015-10-01 14:40:00,27.17,27.19,27.17,27.17,113100.0,23.416,23.4333,23.416,23.416,113100.0
2015-10-01 14:45:00,27.17,27.19,27.15,27.16,58035.0,23.416,23.4333,23.3988,23.4074,58035.0
2015-10-01 14:50:00,27.15,27.19,27.14,27.19,69310.0,23.3988,23.4333,23.3902,23.4333,69310.0
2015-10-01 14:55:00,27.19,27.22,27.19,27.21,108685.0,23.4333,23.4591,23.4333,23.4505,108685.0
2015-10-01 15:00:00,27.21,27.24,27.21,27.22,51125.0,23.4505,23.4764,23.4505,23.4591,51125.0
2015-10-01 15:05:00,27.23,27.23,27.18,27.2,346270.0,23.4677,23.4677,23.4247,23.4419,346270.0
2015-10-01 15:10:00,27.19,27.25,27.19,27.25,90280.0,23.4333,23.485,23.4333,23.485,90280.0
2015-10-01 15:15:00,27.25,27.25,27.21,27.21,167495.0,23.485,23.485,23.4505,23.4505,167495.0
2015-10-01 15:20:00,27.21,27.22,27.19,27.21,97760.0,23.4505,23.4591,23.4333,23.4505,97760.0
2015-10-01 15:25:00,27.21,27.22,27.17,27.18,116655.0,23.4505,23.4591,23.416,23.4247,116655.0
2015-10-01 15:30:00,27.18,27.19,27.17,27.19,53345.0,23.4247,23.4333,23.416,23.4333,53345.0
2015-10-01 15:35:00,27.18,27.18,27.13,27.13,61625.0,23.4247,23.4247,23.3816,23.3816,61625.0
2015-10-01 15:40:00,27.13,27.16,27.13,27.16,42230.0,23.3816,23.4074,23.3816,23.4074,42230.0
2015-10-01 15:45:00,27.16,27.22,27.16,27.22,92570.0,23.4074,23.4591,23.4074,23.4591,92570.0
2015-10-01 15:50:00,27.22,27.26,27.22,27.25,109225.0,23.4591,23.4936,23.4591,23.485,109225.0
2015-10-01 15:55:00,27.25,27.28,27.25,27.26,298480.0,23.485,23.5108,23.485,23.4936,298480.0
2015-10-02 09:30:00,27.0,27.03,26.93,26.94,106395.0,23.2695,23.2954,23.2092,23.2178,106395.0
2015-10-02 09:35:00,26.92,26.99,26.92,26.95,35250.0,23.2006,23.2609,23.2006,23.2264,35250.0
2015-10-02 09:40:00,26.94,27.0,26.94,26.98,46650.0,23.2178,23.2695,23.2178,23.2523,46650.0
2015-10-02 09:45:00,26.97,26.98,26.94,26.94,33450.0,23.2437,23.2523,23.2178,23.2178,33450.0
2015-10-02 09:50:00,26.93,26.93,26.87,26.9,28830.0,23.2092,23.2092,23.1575,23.1833,28830.0
2015-10-02 09:55:00,26.92,26.93,26.88,26.93,34580.0,23.2006,23.2092,23.1661,23.2092,34580.0
2015-10-02 10:00:00,26.95,26.96,26.91,26.91,83070.0,23.2264,23.2351,23.192,23.192,83070.0
2015-10-02 10:05:00,26.9,26.93,26.87,26.92,70295.0,23.1833,23.2092,23.1575,23.2006,70295.0
2015-10-02 10:10:00,26.92,26.96,26.9,26.96,78225.0,23.2006,23.2351,23.1833,23.2351,78225.0
2015-10-02 10:15:00,26.96,27.02,26.96,26.98,158245.0,23.2351,23.2868,23.2351,23.2523,158245.0
2015-10-02 10:20:00,26.99,27.01,26.97,26.99,62045.0,23.2609,23.2781,23.2437,23.2609,62045.0
2015-10-02 10:25:00,26.99,26.99,26.94,26.94,50280.0,23.2609,23.2609,23.2178,23.2178,50280.0
2015-10-02 10:30:00,26.94,26.96,26.92,26.95,55315.0,23.2178,23.2351,23.2006,23.2264,55315.0
2015-10-02 10:35:00,26.96,26.99,26.94,26.99,47690.0,23.2351,23.2609,23.2178,23.2609,47690.0
2015-10-02 10:40:00,26.99,27.05,26.99,27.05,127565.0,23.2609,23.3126,23.2609,23.3126,127565.0
2015-10-02 10:45:00,27.04,27.06,27.03,27.05,358565.0,23.304,23.3212,23.2954,23.3126,358565.0
2015-10-02 10:50:00,27.06,27.06,27.01,27.01,231060.0,23.3212,23.3212,23.2781,23.2781,231060.0
2015-10-02 10:55:00,27.01,27.08,27.01,27.08,85920.0,23.2781,23.3385,23.2781,23.3385,85920.0
2015-10-02 11:00:00,27.09,27.1,27.06,27.08,80800.0,23.3471,23.3557,23.3212,23.3385,80800.0
2015-10-02 11:05:00,27.09,27.13,27.09,27.12,55975.0,23.3471,23.3816,23.3471,23.3729,55975.0
2015-10-02 11:10:00,27.12,27.13,27.1,27.1,310710.0,23.3729,23.3816,23.3557,23.3557,310710.0
2015-10-02 11:15:00,27.09,27.1,27.04,27.05,82130.0,23.3471,23.3557,23.304,23.3126,82130.0
2015-10-02 11:20:00,27.06,27.07,27.01,27.01,43110.0,23.3212,23.3299,23.2781,23.2781,43110.0
2015-10-02 11:25:00,27.01,27.09,27.01,27.08,75525.0,23.2781,23.3471,23.2781,23.3385,75525.0
2015-10-02 11:30:00,27.08,27.12,27.08,27.12,86845.0,23.3385,23.3729,23.3385,23.3729,86845.0
2015-10-02 11:35:00,27.12,27.14,27.08,27.08,93895.0,23.3729,23.3902,23.3385,23.3385,93895.0
2015-10-02 11:40:00,27.08,27.08,27.06,27.06,33595.0,23.3385,23.3385,23.3212,23.3212,33595.0
2015-10-02 11:45:00,27.06,27.08,27.05,27.06,52435.0,23.3212,23.3385,23.3126,23.3212,52435.0
2015-10-02 11:50:00,27.05,27.11,27.05,27.11,73985.0,23.3126,23.3643,23.3126,23.3643,73985.0
2015-10-02 11:55:00,27.1,27.12,27.09,27.1,28620.0,23.3557,23.3729,23.3471,23.3557,28620.0
2015-10-02 12:00:00,27.1,27.11,27.09,27.1,51680.0,23.3557,23.3643,23.3471,23.3557,51680.0
2015-10-02 12:05:00,27.11,27.13,27.1,27.13,19780.0,23.3643,23.3816,23.3557,23.3816,19780.0
2015-10-02 12:10:00,27.14,27.19,27.14,27.19,64120.0,23.3902,23.4333,23.3902,23.4333,64120.0
2015-10-02 12:15:00,27.19,27.2,27.18,27.2,25675.0,23.4333,23.4419,23.4247,23.4419,25675.0
2015-10-02 12:20:00,27.19,27.23,27.18,27.18,162410.0,23.4333,23.4677,23.4247,23.4247,162410.0
2015-10-02 12:25:00,27.18,27.2,27.17,27.19,90460.0,23.4247,23.4419,23.416,23.4333,90460.0
2015-10-02 12:30:00,27.2,27.26,27.2,27.21,144970.0,23.4419,23.4936,23.4419,23.4505,144970.0
2015-10-02 12:35:00,27.21,27.22,27.19,27.2,45030.0,23.4505,23.4591,23.4333,23.4419,45030.0
2015-10-02 12:40:00,27.2,27.22,27.19,27.2,27065.0,23.4419,23.4591,23.4333,23.4419,27065.0
2015-10-02 12:45:00,27.22,27.26,27.22,27.25,16880.0,23.4591,23.4936,23.4591,23.485,16880.0
2015-10-02 12:50:00,27.25,27.31,27.24,27.3,55425.0,23.485,23.5367,23.4764,23.5281,55425.0
2015-10-02 12:55:00,27.29,27.3,27.28,27.3,81925.0,23.5195,23.5281,23.5108,23.5281,81925.0
2015-10-02 13:00:00,27.3,27.33,27.29,27.31,57600.0,23.5281,23.5539,23.5195,23.5367,57600.0
2015-10-02 13:05:00,27.32,27.33,27.31,27.33,31070.0,23.5453,23.5539,23.5367,23.5539,31070.0
2015-10-02 13:10:00,27.33,27.37,27.33,27.36,47785.0,23.5539,23.5884,23.5539,23.5798,47785.0
2015-10-02 13:15:00,27.37,27.38,27.33,27.34,57500.0,23.5884,23.597,23.5539,23.5626,57500.0
2015-10-02 13:20:00,27.34,27.34,27.32,27.32,30325.0,23.5626,23.5626,23.5453,23.5453,30325.0
2015-10-02 13:25:00,27.32,27.34,27.32,27.33,21430.0,23.5453,23.5626,23.5453,23.5539,21430.0
2015-10-02 13:30:00,27.33,27.35,27.33,27.34,43105.0,23.5539,23.5712,23.5539,23.5626,43105.0
2015-10-02 13:35:00,27.34,27.35,27.3,27.3,50080.0,23.5626,23.5712,23.5281,23.5281,50080.0
2015-10-02 13:40:00,27.3,27.32,27.28,27.31,61300.0,23.5281,23.5453,23.5108,23.5367,61300.0
2015-10-02 13:45:00,27.31,27.35,27.31,27.34,31260.0,23.5367,23.5712,23.5367,23.5626,31260.0
2015-10-02 13:50:00,27.35,27.35,27.33,27.33,39575.0,23.5712,23.5712,23.5539,23.5539,39575.0
2015-10-02 13:55:00,27.32,27.35,27.32,27.32,18155.0,23.5453,23.5712,23.5453,23.5453,18155.0
2015-10-02 14:00:00,27.32,27.34,27.32,27.34,11925.0,23.5453,23.5626,23.5453,23.5626,11925.0
2015-10-02 14:05:00,27.35,27.38,27.35,27.38,31480.0,23.5712,23.597,23.5712,23.597,31480.0
2015-10-02 14:10:00,27.38,27.38,27.34,27.34,33855.0,23.597,23.597,23.5626,23.5626,33855.0
2015-10-02 14:15:00,27.35,27.36,27.35,27.35,19855.0,23.5712,23.5798,23.5712,23.5712,19855.0
2015-10-02 14:20:00,27.34,27.38,27.33,27.38,51605.0,23.5626,23.597,23.5539,23.597,51605.0
2015-10-02 14:25:00,27.39,27.42,27.38,27.41,41665.0,23.6056,23.6315,23.597,23.6229,41665.0
2015-10-02 14:30:00,27.41,27.42,27.41,27.41,7660.0,23.6229,23.6315,23.6229,23.6229,7660.0
2015-10-02 14:35:00,27.4,27.42,27.39,27.42,57245.0,23.6143,23.6315,23.6056,23.6315,57245.0
2015-10-02 14:40:00,27.42,27.42,27.37,27.39,39890.0,23.6315,23.6315,23.5884,23.6056,39890.0
2015-10-02 14:45:00,27.4,27.4,27.38,27.38,32125.0,23.6143,23.6143,23.597,23.597,32125.0
2015-10-02 14:50:00,27.39,27.4,27.37,27.39,24765.0,23.6056,23.6143,23.5884,23.6056,24765.0
2015-10-02 14:55:00,27.4,27.4,27.36,27.36,38830.0,23.6143,23.6143,23.5798,23.5798,38830.0
2015-10-02 15:00:00,27.36,27.39,27.36,27.39,36485.0,23.5798,23.6056,23.5798,23.6056,36485.0
2015-10-02 15:05:00,27.4,27.44,27.39,27.44,67210.0,23.6143,23.6487,23.6056,23.6487,67210.0
2015-10-02 15:10:00,27.43,27.46,27.43,27.46,101645.0,23.6401,23.666,23.6401,23.666,101645.0
2015-10-02 15:15:00,27.47,27.52,27.47,27.52,53735.0,23.6746,23.7177,23.6746,23.7177,53735.0
2015-10-02 15:20:00,27.51,27.53,27.5,27.52,51325.0,23.7091,23.7263,23.7004,23.7177,51325.0
2015-10-02 15:25:00,27.53,27.55,27.51,27.55,60835.0,23.7263,23.7435,23.7091,23.7435,60835.0
2015-10-02 15:30:00,27.55,27.57,27.55,27.56,86535.0,23.7435,23.7608,23.7435,23.7522,86535.0
2015-10-02 15:35:00,27.57,27.58,27.56,27.56,79405.0,23.7608,23.7694,23.7522,23.7522,79405.0
2015-10-02 15:40:00,27.56,27.57,27.56,27.56,72535.0,23.7522,23.7608,23.7522,23.7522,72535.0
2015-10-02 15:45:00,27.56,27.61,27.56,27.61,74080.0,23.7522,23.7952,23.7522,23.7952,74080.0
2015-10-02 15:50:00,27.61,27.63,27.6,27.63,119230.0,23.7952,23.8125,23.7866,23.8125,119230.0
2015-10-02 15:55:00,27.62,27.66,27.61,27.66,428695.0,23.8039,23.8383,23.7952,23.8383,428695.0
2015-10-05 09:30:00,27.83,27.91,27.82,27.9,227860.0,23.9849,24.0538,23.9762,24.0452,227860.0
2015-10-05 09:35:00,27.91,27.99,27.91,27.99,62920.0,24.0538,24.1227,24.0538,24.1227,62920.0
2015-10-05 09:40:00,27.98,27.99,27.97,27.97,23280.0,24.1141,24.1227,24.1055,24.1055,23280.0
2015-10-05 09:45:00,27.97,28.0,27.96,28.0,24480.0,24.1055,24.1314,24.0969,24.1314,24480.0
2015-10-05 09:50:00,28.01,28.03,28.0,28.01,51140.0,24.14,24.1572,24.1314,24.14,51140.0
2015-10-05 09:55:00,28.01,28.04,28.01,28.04,22005.0,24.14,24.1658,24.14,24.1658,22005.0
2015-10-05 10:00:00,28.04,28.05,28.0,28.01,30180.0,24.1658,24.1745,24.1314,24.14,30180.0
2015-10-05 10:05:00,28.01,28.05,28.01,28.05,190970.0,24.14,24.1745,24.14,24.1745,190970.0
2015-10-05 10:10:00,28.05,28.07,28.04,28.06,49075.0,24.1745,24.1917,24.1658,24.1831,49075.0
2015-10-05 10:15:00,28.06,28.08,28.03,28.05,65345.0,24.1831,24.2003,24.1572,24.1745,65345.0
2015-10-05 10:20:00,28.05,28.08,28.04,28.08,41790.0,24.1745,24.2003,24.1658,24.2003,41790.0
2015-10-05 10:25:00,28.08,28.09,28.07,28.07,31130.0,24.2003,24.2089,24.1917,24.1917,31130.0
2015-10-05 10:30:00,28.07,28.09,28.07,28.07,35040.0,24.1917,24.2089,24.1917,24.1917,35040.0
2015-10-05 10:35:00,28.05,28.07,28.05,28.06,61625.0,24.1745,24.1917,24.1745,24.1831,61625.0
2015-10-05 10:40:00,28.05,28.05,28.01,28.02,52100.0,24.1745,24.1745,24.14,24.1486,52100.0
2015-10-05 10:45:00,28.02,28.03,28.0,28.02,42880.0,24.1486,24.1572,24.1314,24.1486,42880.0
2015-10-05 10:50:00,28.02,28.06,28.0,28.05,154815.0,24.1486,24.1831,24.1314,24.1745,154815.0
2015-10-05 10:55:00,28.05,28.05,28.03,28.03,30715.0,24.1745,24.1745,24.1572,24.1572,30715.0
2015-10-05 11:00:00,28.04,28.08,28.04,28.08,66105.0,24.1658,24.2003,24.1658,24.2003,66105.0
2015-10-05 11:05:00,28.08,28.11,28.08,28.1,89785.0,24.2003,24.2262,24.2003,24.2175,89785.0
2015-10-05 11:10:00,28.1,28.11,28.1,28.11,20025.0,24.2175,24.2262,24.2175,24.2262,20025.0
2015-10-05 11:15:00,28.11,28.11,28.08,28.09,18065.0,24.2262,24.2262,24.2003,24.2089,18065.0
2015-10-05 11:20:00,28.08,28.11,28.07,28.11,66940.0,24.2003,24.2262,24.1917,24.2262,66940.0
2015-10-05 11:25:00,28.12,28.14,28.1,28.11,72710.0,24.2348,24.252,24.2175,24.2262,72710.0
2015-10-05 11:30:00,28.11,28.12,28.09,28.09,50500.0,24.2262,24.2348,24.2089,24.2089,50500.0
2015-10-05 11:35:00,28.09,28.09,28.08,28.08,41620.0,24.2089,24.2089,24.2003,24.2003,41620.0
2015-10-05 11:40:00,28.07,28.09,28.07,28.07,35520.0,24.1917,24.2089,24.1917,24.1917,35520.0
2015-10-05 11:45:00,28.07,28.09,28.07,28.09,19400.0,24.1917,24.2089,24.1917,24.2089,19400.0
2015-10-05 11:50:00,28.09,28.1,28.09,28.09,20500.0,24.2089,24.2175,24.2089,24.2089,20500.0
2015-10-05 11:55:00,28.09,28.12,28.08,28.12,38000.0,24.2089,24.2348,24.2003,24.2348,38000.0
2015-10-05 12:00:00,28.12,28.12,28.11,28.11,25245.0,24.2348,24.2348,24.2262,24.2262,25245.0
2015-10-05 12:05:00,28.11,28.15,28.11,28.13,38830.0,24.2262,24.2606,24.2262,24.2434,38830.0
2015-10-05 12:10:00,28.11,28.13,28.1,28.13,31125.0,24.2262,24.2434,24.2175,24.2434,31125.0
2015-10-05 12:15:00,28.13,28.16,28.12,28.14,82060.0,24.2434,24.2693,24.2348,24.252,82060.0
2015-10-05 12:20:00,28.13,28.14,28.07,28.07,76905.0,24.2434,24.252,24.1917,24.1917,76905.0
2015-10-05 12:25:00,28.08,28.1,28.07,28.09,65090.0,24.2003,24.2175,24.1917,24.2089,65090.0
2015-10-05 12:30:00,28.09,28.11,28.09,28.1,26975.0,24.2089,24.2262,24.2089,24.2175,26975.0
2015-10-05 12:35:00,28.11,28.11,28.09,28.11,60185.0,24.2262,24.2262,24.2089,24.2262,60185.0
2015-10-05 12:40:00,28.11,28.11,28.1,28.11,220825.0,24.2262,24.2262,24.2175,24.2262,220825.0
2015-10-05 12:45:00,28.12,28.13,28.12,28.13,36400.0,24.2348,24.2434,24.2348,24.2434,36400.0
2015-10-05 12:50:00,28.13,28.13,28.1,28.1,15990.0,24.2434,24.2434,24.2175,24.2175,15990.0
2015-10-05 12:55:00,28.1,28.1,28.09,28.1,40290.0,24.2175,24.2175,24.2089,24.2175,40290.0
2015-10-05 13:00:00,28.1,28.11,28.09,28.11,25525.0,24.2175,24.2262,24.2089,24.2262,25525.0
2015-10-05 13:05:00,28.1,28.13,28.1,28.12,43490.0,24.2175,24.2434,24.2175,24.2348,43490.0
2015-10-05 13:10:00,28.12,28.13,28.12,28.12,44655.0,24.2348,24.2434,24.2348,24.2348,44655.0
2015-10-05 13:15:00,28.13,28.14,28.12,28.13,27525.0,24.2434,24.252,24.2348,24.2434,27525.0
2015-10-05 13:20:00,28.14,28.15,28.13,28.13,15145.0,24.252,24.2606,24.2434,24.2434,15145.0
2015-10-05 13:25:00,28.13,28.14,28.12,28.12,43180.0,24.2434,24.252,24.2348,24.2348,43180.0
2015-10-05 13:30:00,28.12,28.12,28.1,28.1,70810.0,24.2348,24.2348,24.2175,24.2175,70810.0
2015-10-05 13:35:00,28.1,28.12,28.1,28.12,30440.0,24.2175,24.2348,24.2175,24.2348,30440.0
2015-10-05 13:40:00,28.12,28.12,28.1,28.1,44560.0,24.2348,24.2348,24.2175,24.2175,44560.0
2015-10-05 13:45:00,28.1,28.14,28.1,28.14,54600.0,24.2175,24.252,24.2175,24.252,54600.0
2015-10-05 13:50:00,28.14,28.14,28.12,28.14,46365.0,24.252,24.252,24.2348,24.252,46365.0
2015-10-05 13:55:00,28.14,28.15,28.13,28.14,38585.0,24.252,24.2606,24.2434,24.252,38585.0
2015-10-05 14:00:00,28.14,28.15,28.13,28.13,68505.0,24.252,24.2606,24.2434,24.2434,68505.0
2015-10-05 14:05:00,28.12,28.14,28.12,28.14,62865.0,24.2348,24.252,24.2348,24.252,62865.0
2015-10-05 14:10:00,28.14,28.15,28.13,28.14,34900.0,24.252,24.2606,24.2434,24.252,34900.0
2015-10-05 14:15:00,28.15,28.17,28.14,28.16,45095.0,24.2606,24.2779,24.252,24.2693,45095.0
2015-10-05 14:20:00,28.16,28.17,28.16,28.17,75995.0,24.2693,24.2779,24.2693,24.2779,75995.0
2015-10-05 14:25:00,28.17,28.18,28.17,28.17,53420.0,24.2779,24.2865,24.2779,24.2779,53420.0
2015-10-05 14:30:00,28.18,28.2,28.18,28.18,59820.0,24.2865,24.3037,24.2865,24.2865,59820.0
2015-10-05 14:35:00,28.18,28.18,28.17,28.18,58425.0,24.2865,24.2865,24.2779,24.2865,58425.0
2015-10-05 14:40:00,28.18,28.2,28.18,28.18,61580.0,24.2865,24.3037,24.2865,24.2865,61580.0
2015-10-05 14:45:00,28.18,28.18,28.16,28.16,72300.0,24.2865,24.2865,24.2693,24.2693,72300.0
2015-10-05 14:50:00,28.16,28.19,28.16,28.17,70575.0,24.2693,24.2951,24.2693,24.2779,70575.0
2015-10-05 14:55:00,28.17,28.18,28.17,28.17,68895.0,24.2779,24.2865,24.2779,24.2779,68895.0
2015-10-05 15:00:00,28.17,28.19,28.17,28.19,72575.0,24.2779,24.2951,24.2779,24.2951,72575.0
2015-10-05 15:05:00,28.19,28.2,28.18,28.2,58950.0,24.2951,24.3037,24.2865,24.3037,58950.0
2015-10-05 15:10:00,28.2,28.2,28.17,28.18,89855.0,24.3037,24.3037,24.2779,24.2865,89855.0
2015-10-05 15:15:00,28.18,28.19,28.16,28.16,54330.0,24.2865,24.2951,24.2693,24.2693,54330.0
2015-10-05 15:20:00,28.16,28.18,28.16,28.17,60340.0,24.2693,24.2865,24.2693,24.2779,60340.0
2015-10-05 15:25:00,28.17,28.18,28.16,28.18,428300.0,24.2779,24.2865,24.2693,24.2865,428300.0
2015-10-05 15:30:00,28.18,28.22,28.17,28.21,208215.0,24.2865,24.321,24.2779,24.3123,208215.0
2015-10-05 15:35:00,28.21,28.21,28.18,28.19,94345.0,24.3123,24.3123,24.2865,24.2951,94345.0
2015-10-05 15:40:00,28.19,28.2,28.18,28.19,89300.0,24.2951,24.3037,24.2865,24.2951,89300.0
2015-10-05 15:45:00,28.19,28.21,28.19,28.21,585755.0,24.2951,24.3123,24.2951,24.3123,585755.0
2015-10-05 15:50:00,28.21,28.22,28.19,28.2,456470.0,24.3123,24.321,24.2951,24.3037,456470.0
2015-10-05 15:55:00,28.2,28.22,28.19,28.19,619805.0,24.3037,24.321,24.2951,24.2951,619805.0
2015-10-06 09:30:00,28.16,28.22,28.16,28.2,111820.0,24.2693,24.321,24.2693,24.3037,111820.0
2015-10-06 09:35:00,28.2,28.21,28.14,28.19,53580.0,24.3037,24.3123,24.252,24.2951,53580.0
2015-10-06 09:40:00,28.19,28.21,28.19,28.21,24250.0,24.2951,24.3123,24.2951,24.3123,24250.0
2015-10-06 09:45:00,28.22,28.24,28.21,28.22,30690.0,24.321,24.3382,24.3123,24.321,30690.0
2015-10-06 09:50:00,28.22,28.24,28.21,28.23,66275.0,24.321,24.3382,24.3123,24.3296,66275.0
2015-10-06 09:55:00,28.23,28.27,28.23,28.26,40550.0,24.3296,24.3641,24.3296,24.3554,40550.0
2015-10-06 10:00:00,28.26,28.27,28.24,28.24,246990.0,24.3554,24.3641,24.3382,24.3382,246990.0
2015-10-06 10:05:00,28.25,28.25,28.21,28.24,59900.0,24.3468,24.3468,24.3123,24.3382,59900.0
2015-10-06 10:10:00,28.24,28.26,28.22,28.23,77555.0,24.3382,24.3554,24.321,24.3296,77555.0
2015-10-06 10:15:00,28.23,28.23,28.15,28.16,50140.0,24.3296,24.3296,24.2606,24.2693,50140.0
2015-10-06 10:20:00,28.16,28.16,28.12,28.14,34015.0,24.2693,24.2693,24.2348,24.252,34015.0
2015-10-06 10:25:00,28.14,28.16,28.12,28.12,62325.0,24.252,24.2693,24.2348,24.2348,62325.0
2015-10-06 10:30:00,28.12,28.14,28.11,28.14,38705.0,24.2348,24.252,24.2262,24.252,38705.0
2015-10-06 10:35:00,28.14,28.16,28.11,28.16,31000.0,24.252,24.2693,24.2262,24.2693,31000.0
2015-10-06 10:40:00,28.16,28.18,28.16,28.17,52690.0,24.2693,24.2865,24.2693,24.2779,52690.0
2015-10-06 10:45:00,28.18,28.2,28.16,28.16,23040.0,24.2865,24.3037,24.2693,24.2693,23040.0
2015-10-06 10:50:00,28.15,28.16,28.13,28.15,41980.0,24.2606,24.2693,24.2434,24.2606,41980.0
2015-10-06 10:55:00,28.15,28.15,28.12,28.14,25795.0,24.2606,24.2606,24.2348,24.252,25795.0
2015-10-06 11:00:00,28.15,28.18,28.15,28.18,30235.0,24.2606,24.2865,24.2606,24.2865,30235.0
2015-10-06 11:05:00,28.18,28.21,28.17,28.21,44215.0,24.2865,24.3123,24.2779,24.3123,44215.0
2015-10-06 11:10:00,28.2,28.21,28.17,28.2,39370.0,24.3037,24.3123,24.2779,24.3037,39370.0
2015-10-06 11:15:00,28.21,28.24,28.2,28.23,40480.0,24.3123,24.3382,24.3037,24.3296,40480.0
2015-10-06 11:20:00,28.23,28.24,28.21,28.22,33680.0,24.3296,24.3382,24.3123,24.321,33680.0
2015-10-06 11:25:00,28.22,28.22,28.19,28.21,42265.0,24.321,24.321,24.2951,24.3123,42265.0
2015-10-06 11:30:00,28.22,28.22,28.15,28.15,34790.0,24.321,24.321,24.2606,24.2606,34790.0
2015-10-06 11:35:00,28.17,28.17,28.09,28.11,36850.0,24.2779,24.2779,24.2089,24.2262,36850.0
2015-10-06 11:40:00,28.09,28.11,28.08,28.09,20855.0,24.2089,24.2262,24.2003,24.2089,20855.0
2015-10-06 11:45:00,28.08,28.11,28.07,28.09,51910.0,24.2003,24.2262,24.1917,24.2089,51910.0
2015-10-06 11:50:00,28.09,28.1,28.08,28.1,25105.0,24.2089,24.2175,24.2003,24.2175,25105.0
2015-10-06 11:55:00,28.1,28.1,28.03,28.03,73855.0,24.2175,24.2175,24.1572,24.1572,73855.0
2015-10-06 12:00:00,28.05,28.09,28.05,28.09,33400.0,24.1745,24.2089,24.1745,24.2089,33400.0
2015-10-06 12:05:00,28.08,28.1,28.06,28.07,60110.0,24.2003,24.2175,24.1831,24.1917,60110.0
2015-10-06 12:10:00,28.08,28.09,28.06,28.06,42095.0,24.2003,24.2089,24.1831,24.1831,42095.0
2015-10-06 12:15:00,28.08,28.08,28.04,28.04,11925.0,24.2003,24.2003,24.1658,24.1658,11925.0
2015-10-06 12:20:00,28.05,28.08,28.04,28.06,58225.0,24.1745,24.2003,24.1658,24.1831,58225.0
2015-10-06 12:25:00,28.05,28.05,28.03,28.03,31785.0,24.1745,24.1745,24.1572,24.1572,31785.0
2015-10-06 12:30:00,28.03,28.03,27.99,27.99,42195.0,24.1572,24.1572,24.1227,24.1227,42195.0
2015-10-06 12:35:00,27.99,28.01,27.99,28.01,26080.0,24.1227,24.14,24.1227,24.14,26080.0
2015-10-06 12:40:00,28.01,28.03,27.99,28.03,44465.0,24.14,24.1572,24.1227,24.1572,44465.0
2015-10-06 12:45:00,28.02,28.04,28.01,28.03,43180.0,24.1486,24.1658,24.14,24.1572,43180.0
2015-10-06 12:50:00,28.03,28.05,28.03,28.04,6820.0,24.1572,24.1745,24.1572,24.1658,6820.0
2015-10-06 12:55:00,28.04,28.05,28.03,28.05,12075.0,24.1658,24.1745,24.1572,24.1745,12075.0
2015-10-06 13:00:00,28.05,28.07,28.05,28.05,16600.0,24.1745,24.1917,24.1745,24.1745,16600.0
2015-10-06 13:05:00,28.05,28.05,28.04,28.05,14870.0,24.1745,24.1745,24.1658,24.1745,14870.0
2015-10-06 13:10:00,28.06,28.1,28.06,28.1,34195.0,24.1831,24.2175,24.1831,24.2175,34195.0
2015-10-06 13:15:00,28.1,28.1,28.09,28.09,38475.0,24.2175,24.2175,24.2089,24.2089,38475.0
2015-10-06 13:20:00,28.09,28.11,28.09,28.1,48115.0,24.2089,24.2262,24.2089,24.2175,48115.0
2015-10-06 13:25:00,28.1,28.12,28.08,28.09,34645.0,24.2175,24.2348,24.2003,24.2089,34645.0
2015-10-06 13:30:00,28.09,28.09,28.05,28.05,57340.0,24.2089,24.2089,24.1745,24.1745,57340.0
2015-10-06 13:35:00,28.05,28.05,28.04,28.04,29150.0,24.1745,24.1745,24.1658,24.1658,29150.0
2015-10-06 13:40:00,28.04,28.04,28.03,28.03,51880.0,24.1658,24.1658,24.1572,24.1572,51880.0
2015-10-06 13:45:00,28.03,28.05,28.01,28.05,50535.0,24.1572,24.1745,24.14,24.1745,50535.0
2015-10-06 13:50:00,28.05,28.05,28.02,28.05,54585.0,24.1745,24.1745,24.1486,24.1745,54585.0
2015-10-06 13:55:00,28.05,28.06,28.03,28.05,35480.0,24.1745,24.1831,24.1572,24.1745,35480.0
2015-10-06 14:00:00,28.04,28.07,28.04,28.05,27955.0,24.1658,24.1917,24.1658,24.1745,27955.0
2015-10-06 14:05:00,28.05,28.05,28.03,28.03,33940.0,24.1745,24.1745,24.1572,24.1572,33940.0
2015-10-06 14:10:00,28.04,28.09,28.04,28.09,29330.0,24.1658,24.2089,24.1658,24.2089,29330.0
2015-10-06 14:15:00,28.09,28.12,28.09,28.12,37930.0,24.2089,24.2348,24.2089,24.2348,37930.0
2015-10-06 14:20:00,28.12,28.13,28.11,28.12,130595.0,24.2348,24.2434,24.2262,24.2348,130595.0
2015-10-06 14:25:00,28.12,28.13,28.09,28.13,51400.0,24.2348,24.2434,24.2089,24.2434,51400.0
2015-10-06 14:30:00,28.13,28.14,28.1,28.12,68905.0,24.2434,24.252,24.2175,24.2348,68905.0
2015-10-06 14:35:00,28.12,28.13,28.11,28.13,64365.0,24.2348,24.2434,24.2262,24.2434,64365.0
2015-10-06 14:40:00,28.13,28.13,28.09,28.1,67075.0,24.2434,24.2434,24.2089,24.2175,67075.0
2015-10-06 14:45:00,28.1,28.11,28.07,28.11,65705.0,24.2175,24.2262,24.1917,24.2262,65705.0
2015-10-06 14:50:00,28.11,28.13,28.08,28.09,79320.0,24.2262,24.2434,24.2003,24.2089,79320.0
2015-10-06 14:55:00,28.09,28.09,28.04,28.06,58090.0,24.2089,24.2089,24.1658,24.1831,58090.0
2015-10-06 15:00:00,28.06,28.09,28.05,28.08,83690.0,24.1831,24.2089,24.1745,24.2003,83690.0
2015-10-06 15:05:00,28.08,28.1,28.07,28.09,63520.0,24.2003,24.2175,24.1917,24.2089,63520.0
2015-10-06 15:10:00,28.08,28.08,28.05,28.07,67755.0,24.2003,24.2003,24.1745,24.1917,67755.0
2015-10-06 15:15:00,28.07,28.09,28.05,28.09,47615.0,24.1917,24.2089,24.1745,24.2089,47615.0
2015-10-06 15:20:00,28.09,28.11,28.06,28.1,173630.0,24.2089,24.2262,24.1831,24.2175,173630.0
2015-10-06 15:25:00,28.1,28.1,28.08,28.09,54285.0,24.2175,24.2175,24.2003,24.2089,54285.0
2015-10-06 15:30:00,28.1,28.12,28.09,28.09,144665.0,24.2175,24.2348,24.2089,24.2089,144665.0
2015-10-06 15:35:00,28.1,28.1,28.07,28.08,114690.0,24.2175,24.2175,24.1917,24.2003,114690.0
2015-10-06 15:40:00,28.08,28.1,28.07,28.08,61105.0,24.2003,24.2175,24.1917,24.2003,61105.0
2015-10-06 15:45:00,28.08,28.1,28.08,28.09,88755.0,24.2003,24.2175,24.2003,24.2089,88755.0
2015-10-06 15:50:00,28.09,28.1,28.07,28.09,161465.0,24.2089,24.2175,24.1917,24.2089,161465.0
2015-10-06 15:55:00,28.09,28.09,28.06,28.08,524920.0,24.2089,24.2089,24.1831,24.2003,524920.0
2015-10-07 09:30:00,28.23,28.27,28.22,28.25,158340.0,24.3296,24.3641,24.321,24.3468,158340.0
2015-10-07 09:35:00,28.27,28.31,28.26,28.31,33125.0,24.3641,24.3985,24.3554,24.3985,33125.0
2015-10-07 09:40:00,28.31,28.31,28.26,28.28,34600.0,24.3985,24.3985,24.3554,24.3727,34600.0
2015-10-07 09:45:00,28.28,28.31,28.28,28.31,62060.0,24.3727,24.3985,24.3727,24.3985,62060.0
2015-10-07 09:50:00,28.31,28.33,28.28,28.29,27530.0,24.3985,24.4158,24.3727,24.3813,27530.0
2015-10-07 09:55:00,28.3,28.33,28.29,28.32,22035.0,24.3899,24.4158,24.3813,24.4071,22035.0
2015-10-07 10:00:00,28.31,28.36,28.31,28.35,25345.0,24.3985,24.4416,24.3985,24.433,25345.0
2015-10-07 10:05:00,28.35,28.35,28.31,28.33,34080.0,24.433,24.433,24.3985,24.4158,34080.0
2015-10-07 10:10:00,28.34,28.39,28.34,28.39,30170.0,24.4244,24.4675,24.4244,24.4675,30170.0
2015-10-07 10:15:00,28.39,28.4,28.38,28.38,50365.0,24.4675,24.4761,24.4589,24.4589,50365.0
2015-10-07 10:20:00,28.39,28.4,28.38,28.38,9655.0,24.4675,24.4761,24.4589,24.4589,9655.0
2015-10-07 10:25:00,28.39,28.4,28.37,28.39,9230.0,24.4675,24.4761,24.4502,24.4675,9230.0
2015-10-07 10:30:00,28.39,28.39,28.33,28.33,39815.0,24.4675,24.4675,24.4158,24.4158,39815.0
2015-10-07 10:35:00,28.33,28.35,28.32,28.32,77190.0,24.4158,24.433,24.4071,24.4071,77190.0
2015-10-07 10:40:00,28.31,28.31,28.24,28.25,110860.0,24.3985,24.3985,24.3382,24.3468,110860.0
2015-10-07 10:45:00,28.25,28.3,28.23,28.23,20140.0,24.3468,24.3899,24.3296,24.3296,20140.0
2015-10-07 10:50:00,28.25,28.27,28.19,28.26,132785.0,24.3468,24.3641,24.2951,24.3554,132785.0
2015-10-07 10:55:00,28.27,28.28,28.25,28.26,51335.0,24.3641,24.3727,24.3468,24.3554,51335.0
2015-10-07 11:00:00,28.25,28.25,28.23,28.24,61130.0,24.3468,24.3468,24.3296,24.3382,61130.0
2015-10-07 11:05:00,28.23,28.23,28.15,28.18,51420.0,24.3296,24.3296,24.2606,24.2865,51420.0
2015-10-07 11:10:00,28.2,28.2,28.14,28.16,45115.0,24.3037,24.3037,24.252,24.2693,45115.0
2015-10-07 11:15:00,28.15,28.17,28.13,28.17,46820.0,24.2606,24.2779,24.2434,24.2779,46820.0
2015-10-07 11:20:00,28.16,28.17,28.12,28.12,46460.0,24.2693,24.2779,24.2348,24.2348,46460.0
2015-10-07 11:25:00,28.12,28.12,28.09,28.11,50795.0,24.2348,24.2348,24.2089,24.2262,50795.0
2015-10-07 11:30:00,28.1,28.18,28.09,28.18,56505.0,24.2175,24.2865,24.2089,24.2865,56505.0
2015-10-07 11:35:00,28.18,28.2,28.18,28.19,5000.0,24.2865,24.3037,24.2865,24.2951,5000.0
2015-10-07 11:40:00,28.16,28.16,28.14,28.15,11860.0,24.2693,24.2693,24.252,24.2606,11860.0
2015-10-07 11:45:00,28.15,28.18,28.15,28.18,3925.0,24.2606,24.2865,24.2606,24.2865,3925.0
2015-10-07 11:50:00,28.17,28.18,28.16,28.18,7770.0,24.2779,24.2865,24.2693,24.2865,7770.0
2015-10-07 11:55:00,28.2,28.25,28.2,28.24,134555.0,24.3037,24.3468,24.3037,24.3382,134555.0
2015-10-07 12:00:00,28.24,28.24,28.2,28.2,76085.0,24.3382,24.3382,24.3037,24.3037,76085.0
2015-10-07 12:05:00,28.21,28.23,28.2,28.2,38575.0,24.3123,24.3296,24.3037,24.3037,38575.0
2015-10-07 12:10:00,28.21,28.23,28.2,28.2,41090.0,24.3123,24.3296,24.3037,24.3037,41090.0
2015-10-07 12:15:00,28.2,28.24,28.19,28.24,139830.0,24.3037,24.3382,24.2951,24.3382,139830.0
2015-10-07 12:20:00,28.23,28.23,28.17,28.17,47865.0,24.3296,24.3296,24.2779,24.2779,47865.0
2015-10-07 12:25:00,28.16,28.16,28.14,28.14,51390.0,24.2693,24.2693,24.252,24.252,51390.0
2015-10-07 12:30:00,28.15,28.19,28.15,28.17,22980.0,24.2606,24.2951,24.2606,24.2779,22980.0
2015-10-07 12:35:00,28.16,28.19,28.16,28.17,55595.0,24.2693,24.2951,24.2693,24.2779,55595.0
2015-10-07 12:40:00,28.17,28.22,28.15,28.22,32690.0,24.2779,24.321,24.2606,24.321,32690.0
2015-10-07 12:45:00,28.23,28.23,28.2,28.22,15180.0,24.3296,24.3296,24.3037,24.321,15180.0
2015-10-07 12:50:00,28.22,28.23,28.18,28.18,15700.0,24.321,24.3296,24.2865,24.2865,15700.0
2015-10-07 12:55:00,28.19,28.21,28.19,28.19,171235.0,24.2951,24.3123,24.2951,24.2951,171235.0
2015-10-07 13:00:00,28.19,28.22,28.18,28.19,36715.0,24.2951,24.321,24.2865,24.2951,36715.0
2015-10-07 13:05:00,28.19,28.25,28.19,28.24,33840.0,24.2951,24.3468,24.2951,24.3382,33840.0
2015-10-07 13:10:00,28.26,28.29,28.26,28.29,46100.0,24.3554,24.3813,24.3554,24.3813,46100.0
2015-10-07 13:15:00,28.29,28.29,28.28,28.28,10000.0,24.3813,24.3813,24.3727,24.3727,10000.0
2015-10-07 13:20:00,28.28,28.3,28.28,28.3,63835.0,24.3727,24.3899,24.3727,24.3899,63835.0
2015-10-07 13:25:00,28.3,28.31,28.29,28.3,61510.0,24.3899,24.3985,24.3813,24.3899,61510.0
2015-10-07 13:30:00,28.31,28.37,28.31,28.35,61605.0,24.3985,24.4502,24.3985,24.433,61605.0
2015-10-07 13:35:00,28.36,28.37,28.35,28.35,81955.0,24.4416,24.4502,24.433,24.433,81955.0
2015-10-07 13:40:00,28.35,28.4,28.34,28.39,63160.0,24.433,24.4761,24.4244,24.4675,63160.0
2015-10-07 13:45:00,28.39,28.41,28.37,28.4,55280.0,24.4675,24.4847,24.4502,24.4761,55280.0
2015-10-07 13:50:00,28.39,28.39,28.37,28.37,22340.0,24.4675,24.4675,24.4502,24.4502,22340.0
2015-10-07 13:55:00,28.39,28.42,28.39,28.39,39555.0,24.4675,24.4933,24.4675,24.4675,39555.0
2015-10-07 14:00:00,28.39,28.44,28.39,28.44,162800.0,24.4675,24.5106,24.4675,24.5106,162800.0
2015-10-07 14:05:00,28.44,28.44,28.41,28.41,54580.0,24.5106,24.5106,24.4847,24.4847,54580.0
2015-10-07 14:10:00,28.42,28.42,28.39,28.39,32830.0,24.4933,24.4933,24.4675,24.4675,32830.0
2015-10-07 14:15:00,28.39,28.42,28.39,28.39,43990.0,24.4675,24.4933,24.4675,24.4675,43990.0
2015-10-07 14:20:00,28.4,28.4,28.35,28.37,61880.0,24.4761,24.4761,24.433,24.4502,61880.0
2015-10-07 14:25:00,28.37,28.37,28.34,28.36,58445.0,24.4502,24.4502,24.4244,24.4416,58445.0
2015-10-07 14:30:00,28.37,28.4,28.32,28.33,86265.0,24.4502,24.4761,24.4071,24.4158,86265.0
2015-10-07 14:35:00,28.34,28.35,28.32,28.35,72465.0,24.4244,24.433,24.4071,24.433,72465.0
2015-10-07 14:40:00,28.34,28.38,28.34,28.35,26710.0,24.4244,24.4589,24.4244,24.433,26710.0
2015-10-07 14:45:00,28.35,28.36,28.32,28.33,27740.0,24.433,24.4416,24.4071,24.4158,27740.0
2015-10-07 14:50:00,28.33,28.34,28.31,28.33,24940.0,24.4158,24.4244,24.3985,24.4158,24940.0
2015-10-07 14:55:00,28.34,28.35,28.33,28.33,44975.0,24.4244,24.433,24.4158,24.4158,44975.0
2015-10-07 15:00:00,28.32,28.36,28.32,28.34,25750.0,24.4071,24.4416,24.4071,24.4244,25750.0
2015-10-07 15:05:00,28.34,28.36,28.33,28.33,74415.0,24.4244,24.4416,24.4158,24.4158,74415.0
2015-10-07 15:10:00,28.34,28.37,28.34,28.36,30590.0,24.4244,24.4502,24.4244,24.4416,30590.0
2015-10-07 15:15:00,28.35,28.41,28.35,28.39,62370.0,24.433,24.4847,24.433,24.4675,62370.0
2015-10-07 15:20:00,28.39,28.39,28.35,28.36,62930.0,24.4675,24.4675,24.433,24.4416,62930.0
2015-10-07 15:25:00,28.37,28.37,28.33,28.34,31575.0,24.4502,24.4502,24.4158,24.4244,31575.0
2015-10-07 15:30:00,28.35,28.37,28.35,28.35,47295.0,24.433,24.4502,24.433,24.433,47295.0
2015-10-07 15:35:00,28.35,28.38,28.35,28.37,38445.0,24.433,24.4589,24.433,24.4502,38445.0
2015-10-07 15:40:00,28.37,28.39,28.36,28.39,53620.0,24.4502,24.4675,24.4416,24.4675,53620.0
2015-10-07 15:45:00,28.39,28.39,28.34,28.35,75615.0,24.4675,24.4675,24.4244,24.433,75615.0
2015-10-07 15:50:00,28.35,28.38,28.35,28.38,63110.0,24.433,24.4589,24.433,24.4589,63110.0
2015-10-07 15:55:00,28.38,28.46,28.38,28.46,625765.0,24.4589,24.5278,24.4589,24.5278,625765.0
2015-10-08 09:30:00,28.38,28.41,28.37,28.41,189005.0,24.4589,24.4847,24.4502,24.4847,189005.0
2015-10-08 09:35:00,28.41,28.43,28.37,28.38,94845.0,24.4847,24.502,24.4502,24.4589,94845.0
2015-10-08 09:40:00,28.38,28.4,28.36,28.39,142925.0,24.4589,24.4761,24.4416,24.4675,142925.0
2015-10-08 09:45:00,28.4,28.43,28.4,28.41,22275.0,24.4761,24.502,24.4761,24.4847,22275.0
2015-10-08 09:50:00,28.44,28.47,28.42,28.46,34500.0,24.5106,24.5364,24.4933,24.5278,34500.0
2015-10-08 09:55:00,28.47,28.48,28.45,28.45,41670.0,24.5364,24.545,24.5192,24.5192,41670.0
2015-10-08 10:00:00,28.46,28.5,28.45,28.47,35705.0,24.5278,24.5623,24.5192,24.5364,35705.0
2015-10-08 10:05:00,28.47,28.49,28.45,28.49,22615.0,24.5364,24.5537,24.5192,24.5537,22615.0
2015-10-08 10:10:00,28.48,28.49,28.46,28.49,49350.0,24.545,24.5537,24.5278,24.5537,49350.0
2015-10-08 10:15:00,28.47,28.48,28.46,28.46,38310.0,24.5364,24.545,24.5278,24.5278,38310.0
2015-10-08 10:20:00,28.46,28.46,28.44,28.45,73345.0,24.5278,24.5278,24.5106,24.5192,73345.0
2015-10-08 10:25:00,28.47,28.48,28.43,28.44,38230.0,24.5364,24.545,24.502,24.5106,38230.0
2015-10-08 10:30:00,28.43,28.47,28.43,28.47,39800.0,24.502,24.5364,24.502,24.5364,39800.0
2015-10-08 10:35:00,28.49,28.5,28.47,28.5,20990.0,24.5537,24.5623,24.5364,24.5623,20990.0
2015-10-08 10:40:00,28.51,28.52,28.5,28.5,45315.0,24.5709,24.5795,24.5623,24.5623,45315.0
2015-10-08 10:45:00,28.51,28.53,28.49,28.49,34520.0,24.5709,24.5881,24.5537,24.5537,34520.0
2015-10-08 10:50:00,28.49,28.5,28.48,28.49,32800.0,24.5537,24.5623,24.545,24.5537,32800.0
2015-10-08 10:55:00,28.5,28.51,28.49,28.51,33990.0,24.5623,24.5709,24.5537,24.5709,33990.0
2015-10-08 11:00:00,28.51,28.52,28.48,28.49,34855.0,24.5709,24.5795,24.545,24.5537,34855.0
2015-10-08 11:05:00,28.5,28.5,28.48,28.48,30885.0,24.5623,24.5623,24.545,24.545,30885.0
2015-10-08 11:10:00,28.48,28.49,28.46,28.46,29970.0,24.545,24.5537,24.5278,24.5278,29970.0
2015-10-08 11:15:00,28.45,28.46,28.44,28.46,101065.0,24.5192,24.5278,24.5106,24.5278,101065.0
2015-10-08 11:20:00,28.47,28.5,28.47,28.47,46965.0,24.5364,24.5623,24.5364,24.5364,46965.0
2015-10-08 11:25:00,28.48,28.51,28.48,28.5,36420.0,24.545,24.5709,24.545,24.5623,36420.0
2015-10-08 11:30:00,28.5,28.53,28.5,28.52,42080.0,24.5623,24.5881,24.5623,24.5795,42080.0
2015-10-08 11:35:00,28.52,28.52,28.51,28.51,14760.0,24.5795,24.5795,24.5709,24.5709,14760.0
2015-10-08 11:40:00,28.51,28.53,28.51,28.53,14720.0,24.5709,24.5881,24.5709,24.5881,14720.0
2015-10-08 11:45:00,28.53,28.53,28.52,28.52,21580.0,24.5881,24.5881,24.5795,24.5795,21580.0
2015-10-08 11:50:00,28.54,28.54,28.52,28.52,25540.0,24.5968,24.5968,24.5795,24.5795,25540.0
2015-10-08 11:55:00,28.52,28.55,28.52,28.54,33160.0,24.5795,24.6054,24.5795,24.5968,33160.0
2015-10-08 12:00:00,28.54,28.56,28.54,28.56,18920.0,24.5968,24.614,24.5968,24.614,18920.0
2015-10-08 12:05:00,28.56,28.57,28.53,28.53,73955.0,24.614,24.6226,24.5881,24.5881,73955.0
2015-10-08 12:10:00,28.53,28.56,28.53,28.55,16155.0,24.5881,24.614,24.5881,24.6054,16155.0
2015-10-08 12:15:00,28.55,28.58,28.55,28.55,54355.0,24.6054,24.6312,24.6054,24.6054,54355.0
2015-10-08 12:20:00,28.56,28.57,28.55,28.55,31650.0,24.614,24.6226,24.6054,24.6054,31650.0
2015-10-08 12:25:00,28.55,28.55,28.52,28.52,46095.0,24.6054,24.6054,24.5795,24.5795,46095.0
2015-10-08 12:30:00,28.53,28.55,28.52,28.55,55840.0,24.5881,24.6054,24.5795,24.6054,55840.0
2015-10-08 12:35:00,28.55,28.56,28.54,28.55,23975.0,24.6054,24.614,24.5968,24.6054,23975.0
2015-10-08 12:40:00,28.56,28.56,28.53,28.53,30150.0,24.614,24.614,24.5881,24.5881,30150.0
2015-10-08 12:45:00,28.54,28.54,28.47,28.48,56745.0,24.5968,24.5968,24.5364,24.545,56745.0
2015-10-08 12:50:00,28.48,28.49,28.47,28.49,35315.0,24.545,24.5537,24.5364,24.5537,35315.0
2015-10-08 12:55:00,28.49,28.51,28.49,28.51,19275.0,24.5537,24.5709,24.5537,24.5709,19275.0
2015-10-08 13:00:00,28.51,28.53,28.5,28.5,17270.0,24.5709,24.5881,24.5623,24.5623,17270.0
2015-10-08 13:05:00,28.49,28.53,28.49,28.51,20950.0,24.5537,24.5881,24.5537,24.5709,20950.0
2015-10-08 13:10:00,28.5,28.51,28.49,28.5,45595.0,24.5623,24.5709,24.5537,24.5623,45595.0
2015-10-08 13:15:00,28.5,28.53,28.5,28.53,90215.0,24.5623,24.5881,24.5623,24.5881,90215.0
2015-10-08 13:20:00,28.53,28.54,28.52,28.54,46635.0,24.5881,24.5968,24.5795,24.5968,46635.0
2015-10-08 13:25:00,28.54,28.55,28.54,28.54,24025.0,24.5968,24.6054,24.5968,24.5968,24025.0
2015-10-08 13:30:00,28.54,28.55,28.54,28.55,39605.0,24.5968,24.6054,24.5968,24.6054,39605.0
2015-10-08 13:35:00,28.55,28.55,28.53,28.55,58985.0,24.6054,24.6054,24.5881,24.6054,58985.0
2015-10-08 13:40:00,28.55,28.56,28.54,28.55,27160.0,24.6054,24.614,24.5968,24.6054,27160.0
2015-10-08 13:45:00,28.55,28.56,28.55,28.55,53790.0,24.6054,24.614,24.6054,24.6054,53790.0
2015-10-08 13:50:00,28.55,28.55,28.53,28.55,41885.0,24.6054,24.6054,24.5881,24.6054,41885.0
2015-10-08 13:55:00,28.55,28.57,28.55,28.57,14875.0,24.6054,24.6226,24.6054,24.6226,14875.0
2015-10-08 14:00:00,28.57,28.62,28.57,28.6,42245.0,24.6226,24.6657,24.6226,24.6485,42245.0
2015-10-08 14:05:00,28.6,28.6,28.53,28.57,37520.0,24.6485,24.6485,24.5881,24.6226,37520.0
2015-10-08 14:10:00,28.57,28.63,28.56,28.62,134375.0,24.6226,24.6743,24.614,24.6657,134375.0
2015-10-08 14:15:00,28.63,28.64,28.59,28.62,121545.0,24.6743,24.6829,24.6398,24.6657,121545.0
2015-10-08 14:20:00,28.63,28.63,28.59,28.63,46150.0,24.6743,24.6743,24.6398,24.6743,46150.0
2015-10-08 14:25:00,28.63,28.63,28.59,28.63,98185.0,24.6743,24.6743,24.6398,24.6743,98185.0
2015-10-08 14:30:00,28.64,28.68,28.63,28.68,46635.0,24.6829,24.7174,24.6743,24.7174,46635.0
2015-10-08 14:35:00,28.68,28.7,28.66,28.69,60725.0,24.7174,24.7346,24.7002,24.726,60725.0
2015-10-08 14:40:00,28.7,28.73,28.7,28.71,88095.0,24.7346,24.7605,24.7346,24.7433,88095.0
2015-10-08 14:45:00,28.7,28.73,28.7,28.71,42075.0,24.7346,24.7605,24.7346,24.7433,42075.0
2015-10-08 14:50:00,28.71,28.73,28.7,28.71,38250.0,24.7433,24.7605,24.7346,24.7433,38250.0
2015-10-08 14:55:00,28.71,28.75,28.7,28.73,90330.0,24.7433,24.7777,24.7346,24.7605,90330.0
2015-10-08 15:00:00,28.73,28.77,28.73,28.75,116005.0,24.7605,24.795,24.7605,24.7777,116005.0
2015-10-08 15:05:00,28.75,28.77,28.74,28.76,95185.0,24.7777,24.795,24.7691,24.7864,95185.0
2015-10-08 15:10:00,28.76,28.79,28.76,28.78,125610.0,24.7864,24.8122,24.7864,24.8036,125610.0
2015-10-08 15:15:00,28.79,28.81,28.78,28.79,76115.0,24.8122,24.8294,24.8036,24.8122,76115.0
2015-10-08 15:20:00,28.79,28.8,28.75,28.76,71665.0,24.8122,24.8208,24.7777,24.7864,71665.0
2015-10-08 15:25:00,28.75,28.78,28.74,28.75,29370.0,24.7777,24.8036,24.7691,24.7777,29370.0
2015-10-08 15:30:00,28.76,28.77,28.74,28.74,37810.0,24.7864,24.795,24.7691,24.7691,37810.0
2015-10-08 15:35:00,28.74,28.76,28.71,28.71,145880.0,24.7691,24.7864,24.7433,24.7433,145880.0
2015-10-08 15:40:00,28.72,28.74,28.72,28.73,36795.0,24.7519,24.7691,24.7519,24.7605,36795.0
2015-10-08 15:45:00,28.74,28.76,28.74,28.74,51400.0,24.7691,24.7864,24.7691,24.7691,51400.0
2015-10-08 15:50:00,28.74,28.75,28.73,28.75,49905.0,24.7691,24.7777,24.7605,24.7777,49905.0
2015-10-08 15:55:00,28.75,28.76,28.73,28.74,141780.0,24.7777,24.7864,24.7605,24.7691,141780.0
2015-10-09 09:30:00,28.8,28.81,28.75,28.78,197440.0,24.8208,24.8294,24.7777,24.8036,197440.0
2015-10-09 09:35:00,28.78,28.83,28.76,28.83,67475.0,24.8036,24.8467,24.7864,24.8467,67475.0
2015-10-09 09:40:00,28.82,28.82,28.79,28.81,32415.0,24.8381,24.8381,24.8122,24.8294,32415.0
2015-10-09 09:45:00,28.83,28.83,28.79,28.8,19850.0,24.8467,24.8467,24.8122,24.8208,19850.0
2015-10-09 09:50:00,28.81,28.82,28.81,28.82,25675.0,24.8294,24.8381,24.8294,24.8381,25675.0
2015-10-09 09:55:00,28.81,28.81,28.77,28.79,26225.0,24.8294,24.8294,24.795,24.8122,26225.0
2015-10-09 10:00:00,28.78,28.79,28.73,28.74,27325.0,24.8036,24.8122,24.7605,24.7691,27325.0
2015-10-09 10:05:00,28.74,28.74,28.69,28.7,47050.0,24.7691,24.7691,24.726,24.7346,47050.0
2015-10-09 10:10:00,28.7,28.71,28.66,28.71,100250.0,24.7346,24.7433,24.7002,24.7433,100250.0
2015-10-09 10:15:00,28.71,28.74,28.69,28.74,34645.0,24.7433,24.7691,24.726,24.7691,34645.0
2015-10-09 10:20:00,28.74,28.75,28.72,28.73,30665.0,24.7691,24.7777,24.7519,24.7605,30665.0
2015-10-09 10:25:00,28.71,28.74,28.7,28.72,39375.0,24.7433,24.7691,24.7346,24.7519,39375.0
2015-10-09 10:30:00,28.72,28.76,28.71,28.74,25405.0,24.7519,24.7864,24.7433,24.7691,25405.0
2015-10-09 10:35:00,28.74,28.77,28.74,28.75,117680.0,24.7691,24.795,24.7691,24.7777,117680.0
2015-10-09 10:40:00,28.76,28.77,28.75,28.77,56625.0,24.7864,24.795,24.7777,24.795,56625.0
2015-10-09 10:45:00,28.78,28.79,28.75,28.76,81315.0,24.8036,24.8122,24.7777,24.7864,81315.0
2015-10-09 10:50:00,28.75,28.77,28.74,28.76,40410.0,24.7777,24.795,24.7691,24.7864,40410.0
2015-10-09 10:55:00,28.76,28.82,28.76,28.82,43550.0,24.7864,24.8381,24.7864,24.8381,43550.0
2015-10-09 11:00:00,28.81,28.83,28.79,28.79,37295.0,24.8294,24.8467,24.8122,24.8122,37295.0
2015-10-09 11:05:00,28.79,28.8,28.78,28.8,19330.0,24.8122,24.8208,24.8036,24.8208,19330.0
2015-10-09 11:10:00,28.8,28.81,28.77,28.81,72895.0,24.8208,24.8294,24.795,24.8294,72895.0
2015-10-09 11:15:00,28.8,28.83,28.8,28.83,44750.0,24.8208,24.8467,24.8208,24.8467,44750.0
2015-10-09 11:20:00,28.83,28.84,28.81,28.82,41935.0,24.8467,24.8553,24.8294,24.8381,41935.0
2015-10-09 11:25:00,28.81,28.84,28.81,28.84,38940.0,24.8294,24.8553,24.8294,24.8553,38940.0
2015-10-09 11:30:00,28.84,28.84,28.81,28.82,162855.0,24.8553,24.8553,24.8294,24.8381,162855.0
2015-10-09 11:35:00,28.82,28.82,28.8,28.81,40420.0,24.8381,24.8381,24.8208,24.8294,40420.0
2015-10-09 11:40:00,28.81,28.81,28.77,28.78,23700.0,24.8294,24.8294,24.795,24.8036,23700.0
2015-10-09 11:45:00,28.77,28.79,28.77,28.78,32320.0,24.795,24.8122,24.795,24.8036,32320.0
2015-10-09 11:50:00,28.78,28.8,28.77,28.77,135435.0,24.8036,24.8208,24.795,24.795,135435.0
2015-10-09 11:55:00,28.78,28.8,28.77,28.79,60980.0,24.8036,24.8208,24.795,24.8122,60980.0
2015-10-09 12:00:00,28.8,28.82,28.79,28.8,93810.0,24.8208,24.8381,24.8122,24.8208,93810.0
2015-10-09 12:05:00,28.79,28.8,28.76,28.76,113270.0,24.8122,24.8208,24.7864,24.7864,113270.0
2015-10-09 12:10:00,28.76,28.77,28.74,28.75,135335.0,24.7864,24.795,24.7691,24.7777,135335.0
2015-10-09 12:15:00,28.75,28.75,28.72,28.74,50175.0,24.7777,24.7777,24.7519,24.7691,50175.0
2015-10-09 12:20:00,28.73,28.75,28.71,28.72,143800.0,24.7605,24.7777,24.7433,24.7519,143800.0
2015-10-09 12:25:00,28.72,28.75,28.72,28.75,72255.0,24.7519,24.7777,24.7519,24.7777,72255.0
2015-10-09 12:30:00,28.74,28.75,28.7,28.71,40245.0,24.7691,24.7777,24.7346,24.7433,40245.0
2015-10-09 12:35:00,28.71,28.72,28.71,28.72,60680.0,24.7433,24.7519,24.7433,24.7519,60680.0
2015-10-09 12:40:00,28.72,28.72,28.69,28.71,35300.0,24.7519,24.7519,24.726,24.7433,35300.0
2015-10-09 12:45:00,28.7,28.73,28.7,28.73,29465.0,24.7346,24.7605,24.7346,24.7605,29465.0
2015-10-09 12:50:00,28.74,28.74,28.73,28.73,37865.0,24.7691,24.7691,24.7605,24.7605,37865.0
2015-10-09 12:55:00,28.75,28.75,28.74,28.74,3780.0,24.7777,24.7777,24.7691,24.7691,3780.0
2015-10-09 13:00:00,28.73,28.76,28.73,28.75,66170.0,24.7605,24.7864,24.7605,24.7777,66170.0
2015-10-09 13:05:00,28.74,28.75,28.71,28.71,36415.0,24.7691,24.7777,24.7433,24.7433,36415.0
2015-10-09 13:10:00,28.71,28.71,28.69,28.7,33920.0,24.7433,24.7433,24.726,24.7346,33920.0
2015-10-09 13:15:00,28.7,28.71,28.7,28.71,18550.0,24.7346,24.7433,24.7346,24.7433,18550.0
2015-10-09 13:20:00,28.72,28.73,28.71,28.73,10875.0,24.7519,24.7605,24.7433,24.7605,10875.0
2015-10-09 13:25:00,28.73,28.73,28.71,28.71,21995.0,24.7605,24.7605,24.7433,24.7433,21995.0
2015-10-09 13:30:00,28.71,28.71,28.7,28.7,42605.0,24.7433,24.7433,24.7346,24.7346,42605.0
2015-10-09 13:35:00,28.7,28.72,28.69,28.72,57365.0,24.7346,24.7519,24.726,24.7519,57365.0
2015-10-09 13:40:00,28.71,28.73,28.7,28.72,24220.0,24.7433,24.7605,24.7346,24.7519,24220.0
2015-10-09 13:45:00,28.73,28.75,28.72,28.73,52190.0,24.7605,24.7777,24.7519,24.7605,52190.0
2015-10-09 13:50:00,28.73,28.73,28.72,28.73,45240.0,24.7605,24.7605,24.7519,24.7605,45240.0
2015-10-09 13:55:00,28.73,28.74,28.72,28.72,32055.0,24.7605,24.7691,24.7519,24.7519,32055.0
2015-10-09 14:00:00,28.72,28.74,28.72,28.72,31070.0,24.7519,24.7691,24.7519,24.7519,31070.0
2015-10-09 14:05:00,28.72,28.74,28.72,28.73,15890.0,24.7519,24.7691,24.7519,24.7605,15890.0
2015-10-09 14:10:00,28.73,28.75,28.73,28.73,49345.0,24.7605,24.7777,24.7605,24.7605,49345.0
2015-10-09 14:15:00,28.73,28.73,28.69,28.69,74245.0,24.7605,24.7605,24.726,24.726,74245.0
2015-10-09 14:20:00,28.7,28.7,28.68,28.7,71015.0,24.7346,24.7346,24.7174,24.7346,71015.0
2015-10-09 14:25:00,28.7,28.73,28.69,28.73,69535.0,24.7346,24.7605,24.726,24.7605,69535.0
2015-10-09 14:30:00,28.73,28.73,28.7,28.71,60310.0,24.7605,24.7605,24.7346,24.7433,60310.0
2015-10-09 14:35:00,28.71,28.73,28.71,28.73,52075.0,24.7433,24.7605,24.7433,24.7605,52075.0
2015-10-09 14:40:00,28.73,28.74,28.72,28.72,73160.0,24.7605,24.7691,24.7519,24.7519,73160.0
2015-10-09 14:45:00,28.73,28.74,28.72,28.74,73930.0,24.7605,24.7691,24.7519,24.7691,73930.0
2015-10-09 14:50:00,28.74,28.76,28.74,28.76,79845.0,24.7691,24.7864,24.7691,24.7864,79845.0
2015-10-09 14:55:00,28.76,28.77,28.75,28.76,75655.0,24.7864,24.795,24.7777,24.7864,75655.0
2015-10-09 15:00:00,28.77,28.77,28.73,28.75,160275.0,24.795,24.795,24.7605,24.7777,160275.0
2015-10-09 15:05:00,28.76,28.78,28.76,28.77,119270.0,24.7864,24.8036,24.7864,24.795,119270.0
2015-10-09 15:10:00,28.77,28.78,28.73,28.74,96650.0,24.795,24.8036,24.7605,24.7691,96650.0
2015-10-09 15:15:00,28.74,28.75,28.73,28.73,91895.0,24.7691,24.7777,24.7605,24.7605,91895.0
2015-10-09 15:20:00,28.73,28.76,28.73,28.75,84995.0,24.7605,24.7864,24.7605,24.7777,84995.0
2015-10-09 15:25:00,28.75,28.76,28.74,28.76,109465.0,24.7777,24.7864,24.7691,24.7864,109465.0
2015-10-09 15:30:00,28.76,28.78,28.76,28.78,84090.0,24.7864,24.8036,24.7864,24.8036,84090.0
2015-10-09 15:35:00,28.78,28.79,28.76,28.76,64610.0,24.8036,24.8122,24.7864,24.7864,64610.0
2015-10-09 15:40:00,28.76,28.78,28.76,28.78,65465.0,24.7864,24.8036,24.7864,24.8036,65465.0
2015-10-09 15:45:00,28.78,28.79,28.77,28.79,94790.0,24.8036,24.8122,24.795,24.8122,94790.0
2015-10-09 15:50:00,28.79,28.8,28.78,28.78,75805.0,24.8122,24.8208,24.8036,24.8036,75805.0
2015-10-09 15:55:00,28.78,28.81,28.78,28.8,1009410.0,24.8036,24.8294,24.8036,24.8208,1009410.0
2015-10-12 09:30:00,28.83,28.83,28.74,28.77,110075.0,24.8467,24.8467,24.7691,24.795,110075.0
2015-10-12 09:35:00,28.74,28.76,28.71,28.76,21965.0,24.7691,24.7864,24.7433,24.7864,21965.0
2015-10-12 09:40:00,28.76,28.78,28.76,28.76,23785.0,24.7864,24.8036,24.7864,24.7864,23785.0
2015-10-12 09:45:00,28.78,28.79,28.75,28.75,16815.0,24.8036,24.8122,24.7777,24.7777,16815.0
2015-10-12 09:50:00,28.75,28.77,28.71,28.73,97125.0,24.7777,24.795,24.7433,24.7605,97125.0
2015-10-12 09:55:00,28.72,28.76,28.72,28.75,46000.0,24.7519,24.7864,24.7519,24.7777,46000.0
2015-10-12 10:00:00,28.75,28.76,28.73,28.76,19480.0,24.7777,24.7864,24.7605,24.7864,19480.0
2015-10-12 10:05:00,28.8,28.81,28.79,28.79,35990.0,24.8208,24.8294,24.8122,24.8122,35990.0
2015-10-12 10:10:00,28.79,28.82,28.79,28.8,30815.0,24.8122,24.8381,24.8122,24.8208,30815.0
2015-10-12 10:15:00,28.79,28.8,28.75,28.75,65090.0,24.8122,24.8208,24.7777,24.7777,65090.0
2015-10-12 10:20:00,28.75,28.75,28.71,28.72,32375.0,24.7777,24.7777,24.7433,24.7519,32375.0
2015-10-12 10:25:00,28.71,28.75,28.7,28.75,40860.0,24.7433,24.7777,24.7346,24.7777,40860.0
2015-10-12 10:30:00,28.75,28.77,28.74,28.77,23975.0,24.7777,24.795,24.7691,24.795,23975.0
2015-10-12 10:35:00,28.77,28.78,28.76,28.77,50410.0,24.795,24.8036,24.7864,24.795,50410.0
2015-10-12 10:40:00,28.78,28.78,28.76,28.78,20660.0,24.8036,24.8036,24.7864,24.8036,20660.0
2015-10-12 10:45:00,28.77,28.79,28.74,28.78,47945.0,24.795,24.8122,24.7691,24.8036,47945.0
2015-10-12 10:50:00,28.78,28.8,28.74,28.75,112420.0,24.8036,24.8208,24.7691,24.7777,112420.0
2015-10-12 10:55:00,28.75,28.75,28.72,28.73,24820.0,24.7777,24.7777,24.7519,24.7605,24820.0
2015-10-12 11:00:00,28.74,28.78,28.74,28.76,34465.0,24.7691,24.8036,24.7691,24.7864,34465.0
2015-10-12 11:05:00,28.77,28.79,28.77,28.78,70250.0,24.795,24.8122,24.795,24.8036,70250.0
2015-10-12 11:10:00,28.79,28.79,28.76,28.77,54605.0,24.8122,24.8122,24.7864,24.795,54605.0
2015-10-12 11:15:00,28.77,28.77,28.75,28.75,47120.0,24.795,24.795,24.7777,24.7777,47120.0
2015-10-12 11:20:00,28.75,28.77,28.75,28.77,47515.0,24.7777,24.795,24.7777,24.795,47515.0
2015-10-12 11:25:00,28.77,28.78,28.77,28.78,59960.0,24.795,24.8036,24.795,24.8036,59960.0
2015-10-12 11:30:00,28.78,28.79,28.77,28.78,49770.0,24.8036,24.8122,24.795,24.8036,49770.0
2015-10-12 11:35:00,28.78,28.78,28.77,28.78,37840.0,24.8036,24.8036,24.795,24.8036,37840.0
2015-10-12 11:40:00,28.78,28.83,28.76,28.8,105970.0,24.8036,24.8467,24.7864,24.8208,105970.0
2015-10-12 11:45:00,28.81,28.81,28.79,28.8,15555.0,24.8294,24.8294,24.8122,24.8208,15555.0
2015-10-12 11:50:00,28.8,28.8,28.79,28.79,26855.0,24.8208,24.8208,24.8122,24.8122,26855.0
2015-10-12 11:55:00,28.79,28.79,28.76,28.77,37395.0,24.8122,24.8122,24.7864,24.795,37395.0
2015-10-12 12:00:00,28.77,28.78,28.76,28.77,37235.0,24.795,24.8036,24.7864,24.795,37235.0
2015-10-12 12:05:00,28.77,28.78,28.76,28.77,59335.0,24.795,24.8036,24.7864,24.795,59335.0
2015-10-12 12:10:00,28.78,28.79,28.77,28.77,42125.0,24.8036,24.8122,24.795,24.795,42125.0
2015-10-12 12:15:00,28.77,28.78,28.76,28.76,23240.0,24.795,24.8036,24.7864,24.7864,23240.0
2015-10-12 12:20:00,28.76,28.76,28.75,28.76,10195.0,24.7864,24.7864,24.7777,24.7864,10195.0
2015-10-12 12:25:00,28.75,28.77,28.75,28.77,40295.0,24.7777,24.795,24.7777,24.795,40295.0
2015-10-12 12:30:00,28.77,28.77,28.76,28.76,44580.0,24.795,24.795,24.7864,24.7864,44580.0
2015-10-12 12:35:00,28.76,28.76,28.74,28.75,43515.0,24.7864,24.7864,24.7691,24.7777,43515.0
2015-10-12 12:40:00,28.74,28.74,28.72,28.72,19510.0,24.7691,24.7691,24.7519,24.7519,19510.0
2015-10-12 12:45:00,28.72,28.74,28.72,28.73,5720.0,24.7519,24.7691,24.7519,24.7605,5720.0
2015-10-12 12:50:00,28.74,28.75,28.74,28.74,6585.0,24.7691,24.7777,24.7691,24.7691,6585.0
2015-10-12 12:55:00,28.74,28.75,28.74,28.74,5875.0,24.7691,24.7777,24.7691,24.7691,5875.0
2015-10-12 13:00:00,28.74,28.74,28.73,28.73,7725.0,24.7691,24.7691,24.7605,24.7605,7725.0
2015-10-12 13:05:00,28.74,28.74,28.7,28.71,18195.0,24.7691,24.7691,24.7346,24.7433,18195.0
2015-10-12 13:10:00,28.71,28.73,28.71,28.73,44175.0,24.7433,24.7605,24.7433,24.7605,44175.0
2015-10-12 13:15:00,28.73,28.74,28.73,28.74,12930.0,24.7605,24.7691,24.7605,24.7691,12930.0
2015-10-12 13:20:00,28.74,28.76,28.74,28.76,6560.0,24.7691,24.7864,24.7691,24.7864,6560.0
2015-10-12 13:25:00,28.76,28.76,28.74,28.75,13000.0,24.7864,24.7864,24.7691,24.7777,13000.0
2015-10-12 13:30:00,28.75,28.76,28.74,28.75,26125.0,24.7777,24.7864,24.7691,24.7777,26125.0
2015-10-12 13:35:00,28.75,28.76,28.75,28.76,19085.0,24.7777,24.7864,24.7777,24.7864,19085.0
2015-10-12 13:40:00,28.76,28.76,28.75,28.75,17195.0,24.7864,24.7864,24.7777,24.7777,17195.0
2015-10-12 13:45:00,28.75,28.77,28.74,28.77,31520.0,24.7777,24.795,24.7691,24.795,31520.0
2015-10-12 13:50:00,28.77,28.77,28.74,28.74,39760.0,24.795,24.795,24.7691,24.7691,39760.0
2015-10-12 13:55:00,28.75,28.75,28.74,28.75,15730.0,24.7777,24.7777,24.7691,24.7777,15730.0
2015-10-12 14:00:00,28.75,28.75,28.74,28.75,28360.0,24.7777,24.7777,24.7691,24.7777,28360.0
2015-10-12 14:05:00,28.75,28.77,28.75,28.77,34645.0,24.7777,24.795,24.7777,24.795,34645.0
2015-10-12 14:10:00,28.77,28.77,28.76,28.76,23820.0,24.795,24.795,24.7864,24.7864,23820.0
2015-10-12 14:15:00,28.76,28.77,28.75,28.76,39285.0,24.7864,24.795,24.7777,24.7864,39285.0
2015-10-12 14:20:00,28.76,28.76,28.75,28.75,42385.0,24.7864,24.7864,24.7777,24.7777,42385.0
2015-10-12 14:25:00,28.75,28.76,28.75,28.75,21280.0,24.7777,24.7864,24.7777,24.7777,21280.0
2015-10-12 14:30:00,28.75,28.76,28.75,28.76,48615.0,24.7777,24.7864,24.7777,24.7864,48615.0
2015-10-12 14:35:00,28.76,28.77,28.75,28.75,62260.0,24.7864,24.795,24.7777,24.7777,62260.0
2015-10-12 14:40:00,28.75,28.76,28.75,28.75,37905.0,24.7777,24.7864,24.7777,24.7777,37905.0
2015-10-12 14:45:00,28.75,28.76,28.75,28.76,105370.0,24.7777,24.7864,24.7777,24.7864,105370.0
2015-10-12 14:50:00,28.76,28.77,28.76,28.77,56340.0,24.7864,24.795,24.7864,24.795,56340.0
2015-10-12 14:55:00,28.77,28.77,28.76,28.76,28250.0,24.795,24.795,24.7864,24.7864,28250.0
2015-10-12 15:00:00,28.76,28.77,28.75,28.75,30095.0,24.7864,24.795,24.7777,24.7777,30095.0
2015-10-12 15:05:00,28.75,28.78,28.75,28.77,113710.0,24.7777,24.8036,24.7777,24.795,113710.0
2015-10-12 15:10:00,28.77,28.79,28.77,28.78,56805.0,24.795,24.8122,24.795,24.8036,56805.0
2015-10-12 15:15:00,28.78,28.78,28.77,28.77,22340.0,24.8036,24.8036,24.795,24.795,22340.0
2015-10-12 15:20:00,28.77,28.78,28.77,28.78,29550.0,24.795,24.8036,24.795,24.8036,29550.0
2015-10-12 15:25:00,28.78,28.78,28.77,28.77,36105.0,24.8036,24.8036,24.795,24.795,36105.0
2015-10-12 15:30:00,28.78,28.78,28.77,28.78,41595.0,24.8036,24.8036,24.795,24.8036,41595.0
2015-10-12 15:35:00,28.78,28.79,28.77,28.79,72910.0,24.8036,24.8122,24.795,24.8122,72910.0
2015-10-12 15:40:00,28.79,28.79,28.78,28.78,328340.0,24.8122,24.8122,24.8036,24.8036,328340.0
2015-10-12 15:45:00,28.78,28.79,28.77,28.78,41925.0,24.8036,24.8122,24.795,24.8036,41925.0
2015-10-12 15:50:00,28.77,28.78,28.76,28.76,23350.0,24.795,24.8036,24.7864,24.7864,23350.0
2015-10-12 15:55:00,28.76,28.78,28.76,28.78,286540.0,24.7864,24.8036,24.7864,24.8036,286540.0
2015-10-13 09:30:00,28.65,28.65,28.62,28.65,59935.0,24.6916,24.6916,24.6657,24.6916,59935.0
2015-10-13 09:35:00,28.66,28.7,28.66,28.7,33530.0,24.7002,24.7346,24.7002,24.7346,33530.0
2015-10-13 09:40:00,28.7,28.73,28.69,28.73,20345.0,24.7346,24.7605,24.726,24.7605,20345.0
2015-10-13 09:45:00,28.74,28.75,28.73,28.75,66365.0,24.7691,24.7777,24.7605,24.7777,66365.0
2015-10-13 09:50:00,28.75,28.78,28.75,28.77,22390.0,24.7777,24.8036,24.7777,24.795,22390.0
2015-10-13 09:55:00,28.76,28.76,28.74,28.76,12895.0,24.7864,24.7864,24.7691,24.7864,12895.0
2015-10-13 10:00:00,28.77,28.82,28.76,28.82,22740.0,24.795,24.8381,24.7864,24.8381,22740.0
2015-10-13 10:05:00,28.83,28.83,28.8,28.82,20755.0,24.8467,24.8467,24.8208,24.8381,20755.0
2015-10-13 10:10:00,28.82,28.85,28.81,28.81,89855.0,24.8381,24.8639,24.8294,24.8294,89855.0
2015-10-13 10:15:00,28.8,28.83,28.8,28.81,35245.0,24.8208,24.8467,24.8208,24.8294,35245.0
2015-10-13 10:20:00,28.84,28.85,28.82,28.82,48065.0,24.8553,24.8639,24.8381,24.8381,48065.0
2015-10-13 10:25:00,28.81,28.85,28.81,28.85,50470.0,24.8294,24.8639,24.8294,24.8639,50470.0
2015-10-13 10:30:00,28.85,28.88,28.84,28.85,22260.0,24.8639,24.8898,24.8553,24.8639,22260.0
2015-10-13 10:35:00,28.86,28.86,28.83,28.83,21100.0,24.8725,24.8725,24.8467,24.8467,21100.0
2015-10-13 10:40:00,28.82,28.84,28.82,28.84,17210.0,24.8381,24.8553,24.8381,24.8553,17210.0
2015-10-13 10:45:00,28.85,28.85,28.81,28.81,20000.0,24.8639,24.8639,24.8294,24.8294,20000.0
2015-10-13 10:50:00,28.82,28.84,28.81,28.83,77800.0,24.8381,24.8553,24.8294,24.8467,77800.0
2015-10-13 10:55:00,28.84,28.89,28.84,28.86,132500.0,24.8553,24.8984,24.8553,24.8725,132500.0
2015-10-13 11:00:00,28.86,28.86,28.85,28.86,110855.0,24.8725,24.8725,24.8639,24.8725,110855.0
2015-10-13 11:05:00,28.87,28.88,28.85,28.85,54810.0,24.8812,24.8898,24.8639,24.8639,54810.0
2015-10-13 11:10:00,28.85,28.88,28.85,28.85,82580.0,24.8639,24.8898,24.8639,24.8639,82580.0
2015-10-13 11:15:00,28.85,28.86,28.83,28.83,81905.0,24.8639,24.8725,24.8467,24.8467,81905.0
2015-10-13 11:20:00,28.84,28.85,28.82,28.82,43330.0,24.8553,24.8639,24.8381,24.8381,43330.0
2015-10-13 11:25:00,28.82,28.82,28.79,28.79,50000.0,24.8381,24.8381,24.8122,24.8122,50000.0
2015-10-13 11:30:00,28.78,28.8,28.78,28.8,32975.0,24.8036,24.8208,24.8036,24.8208,32975.0
2015-10-13 11:35:00,28.79,28.82,28.77,28.81,82040.0,24.8122,24.8381,24.795,24.8294,82040.0
2015-10-13 11:40:00,28.81,28.81,28.77,28.8,55370.0,24.8294,24.8294,24.795,24.8208,55370.0
2015-10-13 11:45:00,28.8,28.81,28.8,28.8,18225.0,24.8208,24.8294,24.8208,24.8208,18225.0
2015-10-13 11:50:00,28.78,28.78,28.77,28.78,16370.0,24.8036,24.8036,24.795,24.8036,16370.0
2015-10-13 11:55:00,28.79,28.8,28.79,28.79,12175.0,24.8122,24.8208,24.8122,24.8122,12175.0
2015-10-13 12:00:00,28.79,28.8,28.78,28.78,20685.0,24.8122,24.8208,24.8036,24.8036,20685.0
2015-10-13 12:05:00,28.78,28.79,28.78,28.78,12505.0,24.8036,24.8122,24.8036,24.8036,12505.0
2015-10-13 12:10:00,28.79,28.79,28.76,28.78,34155.0,24.8122,24.8122,24.7864,24.8036,34155.0
2015-10-13 12:15:00,28.78,28.79,28.77,28.77,27050.0,24.8036,24.8122,24.795,24.795,27050.0
2015-10-13 12:20:00,28.77,28.78,28.76,28.78,16800.0,24.795,24.8036,24.7864,24.8036,16800.0
2015-10-13 12:25:00,28.78,28.78,28.76,28.76,18725.0,24.8036,24.8036,24.7864,24.7864,18725.0
2015-10-13 12:30:00,28.77,28.77,28.76,28.77,19685.0,24.795,24.795,24.7864,24.795,19685.0
2015-10-13 12:35:00,28.77,28.77,28.75,28.75,30330.0,24.795,24.795,24.7777,24.7777,30330.0
2015-10-13 12:40:00,28.76,28.76,28.74,28.74,18695.0,24.7864,24.7864,24.7691,24.7691,18695.0
2015-10-13 12:45:00,28.73,28.73,28.71,28.72,704305.0,24.7605,24.7605,24.7433,24.7519,704305.0
2015-10-13 12:50:00,28.72,28.72,28.71,28.71,1058345.0,24.7519,24.7519,24.7433,24.7433,1058345.0
2015-10-13 12:55:00,28.71,28.71,28.67,28.67,42455.0,24.7433,24.7433,24.7088,24.7088,42455.0
2015-10-13 13:00:00,28.67,28.67,28.65,28.66,74400.0,24.7088,24.7088,24.6916,24.7002,74400.0
2015-10-13 13:05:00,28.66,28.66,28.64,28.64,36010.0,24.7002,24.7002,24.6829,24.6829,36010.0
2015-10-13 13:10:00,28.64,28.65,28.63,28.65,86355.0,24.6829,24.6916,24.6743,24.6916,86355.0
2015-10-13 13:15:00,28.65,28.67,28.64,28.67,34630.0,24.6916,24.7088,24.6829,24.7088,34630.0
2015-10-13 13:20:00,28.67,28.67,28.64,28.65,18090.0,24.7088,24.7088,24.6829,24.6916,18090.0
2015-10-13 13:25:00,28.64,28.66,28.63,28.66,88855.0,24.6829,24.7002,24.6743,24.7002,88855.0
2015-10-13 13:30:00,28.65,28.65,28.63,28.63,39785.0,24.6916,24.6916,24.6743,24.6743,39785.0
2015-10-13 13:35:00,28.63,28.63,28.6,28.61,66685.0,24.6743,24.6743,24.6485,24.6571,66685.0
2015-10-13 13:40:00,28.61,28.63,28.61,28.62,18035.0,24.6571,24.6743,24.6571,24.6657,18035.0
2015-10-13 13:45:00,28.61,28.64,28.61,28.64,43900.0,24.6571,24.6829,24.6571,24.6829,43900.0
2015-10-13 13:50:00,28.63,28.64,28.63,28.63,19150.0,24.6743,24.6829,24.6743,24.6743,19150.0
2015-10-13 13:55:00,28.63,28.63,28.6,28.6,40140.0,24.6743,24.6743,24.6485,24.6485,40140.0
2015-10-13 14:00:00,28.61,28.61,28.58,28.6,35295.0,24.6571,24.6571,24.6312,24.6485,35295.0
2015-10-13 14:05:00,28.59,28.61,28.59,28.6,60135.0,24.6398,24.6571,24.6398,24.6485,60135.0
2015-10-13 14:10:00,28.6,28.62,28.6,28.62,21825.0,24.6485,24.6657,24.6485,24.6657,21825.0
2015-10-13 14:15:00,28.62,28.63,28.61,28.61,74060.0,24.6657,24.6743,24.6571,24.6571,74060.0
2015-10-13 14:20:00,28.61,28.61,28.58,28.58,54580.0,24.6571,24.6571,24.6312,24.6312,54580.0
2015-10-13 14:25:00,28.58,28.58,28.57,28.57,41410.0,24.6312,24.6312,24.6226,24.6226,41410.0
2015-10-13 14:30:00,28.57,28.57,28.55,28.57,90165.0,24.6226,24.6226,24.6054,24.6226,90165.0
2015-10-13 14:35:00,28.57,28.59,28.57,28.58,41350.0,24.6226,24.6398,24.6226,24.6312,41350.0
2015-10-13 14:40:00,28.59,28.59,28.57,28.57,24500.0,24.6398,24.6398,24.6226,24.6226,24500.0
2015-10-13 14:45:00,28.57,28.6,28.57,28.6,32425.0,24.6226,24.6485,24.6226,24.6485,32425.0
2015-10-13 14:50:00,28.59,28.6,28.58,28.6,36150.0,24.6398,24.6485,24.6312,24.6485,36150.0
2015-10-13 14:55:00,28.6,28.62,28.6,28.62,24770.0,24.6485,24.6657,24.6485,24.6657,24770.0
2015-10-13 15:00:00,28.61,28.62,28.6,28.61,32735.0,24.6571,24.6657,24.6485,24.6571,32735.0
2015-10-13 15:05:00,28.6,28.61,28.58,28.59,25150.0,24.6485,24.6571,24.6312,24.6398,25150.0
2015-10-13 15:10:00,28.6,28.61,28.58,28.59,58855.0,24.6485,24.6571,24.6312,24.6398,58855.0
2015-10-13 15:15:00,28.58,28.58,28.55,28.56,29905.0,24.6312,24.6312,24.6054,24.614,29905.0
2015-10-13 15:20:00,28.55,28.56,28.54,28.55,151605.0,24.6054,24.614,24.5968,24.6054,151605.0
2015-10-13 15:25:00,28.55,28.55,28.53,28.54,87370.0,24.6054,24.6054,24.5881,24.5968,87370.0
2015-10-13 15:30:00,28.54,28.56,28.53,28.53,45595.0,24.5968,24.614,24.5881,24.5881,45595.0
2015-10-13 15:35:00,28.53,28.53,28.51,28.52,57365.0,24.5881,24.5881,24.5709,24.5795,57365.0
2015-10-13 15:40:00,28.51,28.52,28.49,28.49,75610.0,24.5709,24.5795,24.5537,24.5537,75610.0
2015-10-13 15:45:00,28.49,28.5,28.49,28.5,50100.0,24.5537,24.5623,24.5537,24.5623,50100.0
2015-10-13 15:50:00,28.5,28.51,28.48,28.5,96940.0,24.5623,24.5709,24.545,24.5623,96940.0
2015-10-13 15:55:00,28.5,28.51,28.49,28.5,219750.0,24.5623,24.5709,24.5537,24.5623,219750.0
2015-10-14 09:30:00,28.52,28.55,28.48,28.48,108755.0,24.5795,24.6054,24.545,24.545,108755.0
2015-10-14 09:35:00,28.48,28.51,28.46,28.5,126455.0,24.545,24.5709,24.5278,24.5623,126455.0
2015-10-14 09:40:00,28.51,28.58,28.51,28.58,38915.0,24.5709,24.6312,24.5709,24.6312,38915.0
2015-10-14 09:45:00,28.58,28.59,28.56,28.57,20790.0,24.6312,24.6398,24.614,24.6226,20790.0
2015-10-14 09:50:00,28.56,28.6,28.56,28.59,27110.0,24.614,24.6485,24.614,24.6398,27110.0
2015-10-14 09:55:00,28.6,28.62,28.6,28.61,19960.0,24.6485,24.6657,24.6485,24.6571,19960.0
2015-10-14 10:00:00,28.61,28.61,28.59,28.59,10885.0,24.6571,24.6571,24.6398,24.6398,10885.0
2015-10-14 10:05:00,28.61,28.61,28.58,28.58,24025.0,24.6571,24.6571,24.6312,24.6312,24025.0
2015-10-14 10:10:00,28.58,28.58,28.55,28.55,32625.0,24.6312,24.6312,24.6054,24.6054,32625.0
2015-10-14 10:15:00,28.55,28.55,28.5,28.51,34455.0,24.6054,24.6054,24.5623,24.5709,34455.0
2015-10-14 10:20:00,28.5,28.5,28.48,28.49,39665.0,24.5623,24.5623,24.545,24.5537,39665.0
2015-10-14 10:25:00,28.48,28.48,28.45,28.47,39510.0,24.545,24.545,24.5192,24.5364,39510.0
2015-10-14 10:30:00,28.46,28.5,28.44,28.49,46230.0,24.5278,24.5623,24.5106,24.5537,46230.0
2015-10-14 10:35:00,28.47,28.48,28.43,28.43,36270.0,24.5364,24.545,24.502,24.502,36270.0
2015-10-14 10:40:00,28.45,28.46,28.45,28.45,20395.0,24.5192,24.5278,24.5192,24.5192,20395.0
2015-10-14 10:45:00,28.43,28.43,28.39,28.41,26835.0,24.502,24.502,24.4675,24.4847,26835.0
2015-10-14 10:50:00,28.41,28.43,28.4,28.41,83500.0,24.4847,24.502,24.4761,24.4847,83500.0
2015-10-14 10:55:00,28.41,28.43,28.4,28.43,70965.0,24.4847,24.502,24.4761,24.502,70965.0
2015-10-14 11:00:00,28.42,28.46,28.4,28.46,425410.0,24.4933,24.5278,24.4761,24.5278,425410.0
2015-10-14 11:05:00,28.46,28.46,28.42,28.44,29580.0,24.5278,24.5278,24.4933,24.5106,29580.0
2015-10-14 11:10:00,28.44,28.44,28.39,28.39,119740.0,24.5106,24.5106,24.4675,24.4675,119740.0
2015-10-14 11:15:00,28.4,28.41,28.38,28.38,51285.0,24.4761,24.4847,24.4589,24.4589,51285.0
2015-10-14 11:20:00,28.37,28.39,28.36,28.38,17375.0,24.4502,24.4675,24.4416,24.4589,17375.0
2015-10-14 11:25:00,28.39,28.41,28.39,28.4,19750.0,24.4675,24.4847,24.4675,24.4761,19750.0
2015-10-14 11:30:00,28.4,28.4,28.37,28.38,19165.0,24.4761,24.4761,24.4502,24.4589,19165.0
2015-10-14 11:35:00,28.38,28.43,28.37,28.43,26435.0,24.4589,24.502,24.4502,24.502,26435.0
2015-10-14 11:40:00,28.44,28.45,28.43,28.43,34225.0,24.5106,24.5192,24.502,24.502,34225.0
2015-10-14 11:45:00,28.43,28.43,28.39,28.39,14960.0,24.502,24.502,24.4675,24.4675,14960.0
2015-10-14 11:50:00,28.39,28.43,28.39,28.43,49290.0,24.4675,24.502,24.4675,24.502,49290.0
2015-10-14 11:55:00,28.41,28.43,28.41,28.42,22935.0,24.4847,24.502,24.4847,24.4933,22935.0
2015-10-14 12:00:00,28.43,28.43,28.42,28.42,20520.0,24.502,24.502,24.4933,24.4933,20520.0
2015-10-14 12:05:00,28.4,28.4,28.37,28.38,18290.0,24.4761,24.4761,24.4502,24.4589,18290.0
2015-10-14 12:10:00,28.37,28.4,28.37,28.4,20790.0,24.4502,24.4761,24.4502,24.4761,20790.0
2015-10-14 12:15:00,28.39,28.41,28.37,28.39,34970.0,24.4675,24.4847,24.4502,24.4675,34970.0
2015-10-14 12:20:00,28.39,28.43,28.39,28.43,25245.0,24.4675,24.502,24.4675,24.502,25245.0
2015-10-14 12:25:00,28.43,28.44,28.41,28.41,96045.0,24.502,24.5106,24.4847,24.4847,96045.0
2015-10-14 12:30:00,28.41,28.44,28.4,28.44,66285.0,24.4847,24.5106,24.4761,24.5106,66285.0
2015-10-14 12:35:00,28.44,28.44,28.42,28.43,14030.0,24.5106,24.5106,24.4933,24.502,14030.0
2015-10-14 12:40:00,28.43,28.47,28.43,28.47,23755.0,24.502,24.5364,24.502,24.5364,23755.0
2015-10-14 12:45:00,28.47,28.51,28.47,28.49,25740.0,24.5364,24.5709,24.5364,24.5537,25740.0
2015-10-14 12:50:00,28.49,28.54,28.49,28.52,46560.0,24.5537,24.5968,24.5537,24.5795,46560.0
2015-10-14 12:55:00,28.53,28.53,28.5,28.5,22870.0,24.5881,24.5881,24.5623,24.5623,22870.0
2015-10-14 13:00:00,28.5,28.52,28.49,28.49,33375.0,24.5623,24.5795,24.5537,24.5537,33375.0
2015-10-14 13:05:00,28.48,28.5,28.48,28.49,55360.0,24.545,24.5623,24.545,24.5537,55360.0
2015-10-14 13:10:00,28.5,28.52,28.49,28.52,28805.0,24.5623,24.5795,24.5537,24.5795,28805.0
2015-10-14 13:15:00,28.52,28.52,28.47,28.49,32350.0,24.5795,24.5795,24.5364,24.5537,32350.0
2015-10-14 13:20:00,28.48,28.49,28.47,28.47,88365.0,24.545,24.5537,24.5364,24.5364,88365.0
2015-10-14 13:25:00,28.46,28.46,28.45,28.46,36805.0,24.5278,24.5278,24.5192,24.5278,36805.0
2015-10-14 13:30:00,28.45,28.47,28.44,28.47,40400.0,24.5192,24.5364,24.5106,24.5364,40400.0
2015-10-14 13:35:00,28.48,28.48,28.46,28.47,30110.0,24.545,24.545,24.5278,24.5364,30110.0
2015-10-14 13:40:00,28.46,28.46,28.45,28.46,121260.0,24.5278,24.5278,24.5192,24.5278,121260.0
2015-10-14 13:45:00,28.46,28.47,28.46,28.46,30200.0,24.5278,24.5364,24.5278,24.5278,30200.0
2015-10-14 13:50:00,28.46,28.47,28.44,28.46,28705.0,24.5278,24.5364,24.5106,24.5278,28705.0
2015-10-14 13:55:00,28.45,28.46,28.44,28.45,27175.0,24.5192,24.5278,24.5106,24.5192,27175.0
2015-10-14 14:00:00,28.46,28.49,28.44,28.44,40735.0,24.5278,24.5537,24.5106,24.5106,40735.0
2015-10-14 14:05:00,28.43,28.43,28.38,28.39,18790.0,24.502,24.502,24.4589,24.4675,18790.0
2015-10-14 14:10:00,28.39,28.41,28.37,28.41,26440.0,24.4675,24.4847,24.4502,24.4847,26440.0
2015-10-14 14:15:00,28.4,28.4,28.37,28.37,32340.0,24.4761,24.4761,24.4502,24.4502,32340.0
2015-10-14 14:20:00,28.37,28.4,28.37,28.38,66195.0,24.4502,24.4761,24.4502,24.4589,66195.0
2015-10-14 14:25:00,28.38,28.39,28.35,28.35,72310.0,24.4589,24.4675,24.433,24.433,72310.0
2015-10-14 14:30:00,28.35,28.36,28.32,28.32,73480.0,24.433,24.4416,24.4071,24.4071,73480.0
2015-10-14 14:35:00,28.33,28.34,28.31,28.33,38095.0,24.4158,24.4244,24.3985,24.4158,38095.0
2015-10-14 14:40:00,28.34,28.34,28.31,28.32,54245.0,24.4244,24.4244,24.3985,24.4071,54245.0
2015-10-14 14:45:00,28.31,28.31,28.29,28.3,100950.0,24.3985,24.3985,24.3813,24.3899,100950.0
2015-10-14 14:50:00,28.3,28.3,28.27,28.29,39205.0,24.3899,24.3899,24.3641,24.3813,39205.0
2015-10-14 14:55:00,28.29,28.3,28.28,28.3,69555.0,24.3813,24.3899,24.3727,24.3899,69555.0
2015-10-14 15:00:00,28.3,28.32,28.3,28.32,49895.0,24.3899,24.4071,24.3899,24.4071,49895.0
2015-10-14 15:05:00,28.32,28.33,28.3,28.33,26605.0,24.4071,24.4158,24.3899,24.4158,26605.0
2015-10-14 15:10:00,28.32,28.34,28.32,28.32,73745.0,24.4071,24.4244,24.4071,24.4071,73745.0
2015-10-14 15:15:00,28.32,28.33,28.29,28.29,61605.0,24.4071,24.4158,24.3813,24.3813,61605.0
2015-10-14 15:20:00,28.29,28.29,28.27,28.29,36110.0,24.3813,24.3813,24.3641,24.3813,36110.0
2015-10-14 15:25:00,28.29,28.31,28.27,28.31,136395.0,24.3813,24.3985,24.3641,24.3985,136395.0
2015-10-14 15:30:00,28.31,28.35,28.31,28.34,173780.0,24.3985,24.433,24.3985,24.4244,173780.0
2015-10-14 15:35:00,28.34,28.34,28.32,28.33,109540.0,24.4244,24.4244,24.4071,24.4158,109540.0
2015-10-14 15:40:00,28.33,28.34,28.31,28.32,228380.0,24.4158,24.4244,24.3985,24.4071,228380.0
2015-10-14 15:45:00,28.31,28.33,28.3,28.3,50590.0,24.3985,24.4158,24.3899,24.3899,50590.0
2015-10-14 15:50:00,28.3,28.3,28.27,28.27,148150.0,24.3899,24.3899,24.3641,24.3641,148150.0
2015-10-14 15:55:00,28.27,28.31,28.27,28.29,452930.0,24.3641,24.3985,24.3641,24.3813,452930.0
2015-10-15 09:30:00,28.38,28.4,28.35,28.35,139815.0,24.4589,24.4761,24.433,24.433,139815.0
2015-10-15 09:35:00,28.38,28.38,28.33,28.35,28750.0,24.4589,24.4589,24.4158,24.433,28750.0
2015-10-15 09:40:00,28.34,28.37,28.33,28.36,36935.0,24.4244,24.4502,24.4158,24.4416,36935.0
2015-10-15 09:45:00,28.37,28.38,28.34,28.34,27995.0,24.4502,24.4589,24.4244,24.4244,27995.0
2015-10-15 09:50:00,28.34,28.36,28.32,28.33,19620.0,24.4244,24.4416,24.4071,24.4158,19620.0
2015-10-15 09:55:00,28.33,28.34,28.32,28.33,32550.0,24.4158,24.4244,24.4071,24.4158,32550.0
2015-10-15 10:00:00,28.33,28.38,28.33,28.33,25830.0,24.4158,24.4589,24.4158,24.4158,25830.0
2015-10-15 10:05:00,28.35,28.37,28.34,28.36,14550.0,24.433,24.4502,24.4244,24.4416,14550.0
2015-10-15 10:10:00,28.36,28.4,28.36,28.39,53560.0,24.4416,24.4761,24.4416,24.4675,53560.0
2015-10-15 10:15:00,28.39,28.39,28.37,28.38,18310.0,24.4675,24.4675,24.4502,24.4589,18310.0
2015-10-15 10:20:00,28.39,28.39,28.36,28.36,35830.0,24.4675,24.4675,24.4416,24.4416,35830.0
2015-10-15 10:25:00,28.36,28.37,28.34,28.36,19755.0,24.4416,24.4502,24.4244,24.4416,19755.0
2015-10-15 10:30:00,28.36,28.39,28.33,28.39,57420.0,24.4416,24.4675,24.4158,24.4675,57420.0
2015-10-15 10:35:00,28.38,28.4,28.37,28.38,47330.0,24.4589,24.4761,24.4502,24.4589,47330.0
2015-10-15 10:40:00,28.38,28.42,28.38,28.4,54350.0,24.4589,24.4933,24.4589,24.4761,54350.0
2015-10-15 10:45:00,28.4,28.44,28.39,28.44,46045.0,24.4761,24.5106,24.4675,24.5106,46045.0
2015-10-15 10:50:00,28.45,28.45,28.41,28.41,53210.0,24.5192,24.5192,24.4847,24.4847,53210.0
2015-10-15 10:55:00,28.41,28.42,28.39,28.39,23860.0,24.4847,24.4933,24.4675,24.4675,23860.0
2015-10-15 11:00:00,28.39,28.41,28.38,28.41,54610.0,24.4675,24.4847,24.4589,24.4847,54610.0
2015-10-15 11:05:00,28.41,28.41,28.38,28.38,32610.0,24.4847,24.4847,24.4589,24.4589,32610.0
2015-10-15 11:10:00,28.39,28.39,28.35,28.35,17370.0,24.4675,24.4675,24.433,24.433,17370.0
2015-10-15 11:15:00,28.35,28.35,28.32,28.33,18650.0,24.433,24.433,24.4071,24.4158,18650.0
2015-10-15 11:20:00,28.33,28.33,28.31,28.32,34340.0,24.4158,24.4158,24.3985,24.4071,34340.0
2015-10-15 11:25:00,28.32,28.34,28.32,28.34,21795.0,24.4071,24.4244,24.4071,24.4244,21795.0
2015-10-15 11:30:00,28.34,28.34,28.32,28.32,68880.0,24.4244,24.4244,24.4071,24.4071,68880.0
2015-10-15 11:35:00,28.32,28.32,28.28,28.28,11765.0,24.4071,24.4071,24.3727,24.3727,11765.0
2015-10-15 11:40:00,28.28,28.28,28.24,28.24,19615.0,24.3727,24.3727,24.3382,24.3382,19615.0
2015-10-15 11:45:00,28.24,28.25,28.22,28.22,38675.0,24.3382,24.3468,24.321,24.321,38675.0
2015-10-15 11:50:00,28.22,28.23,28.19,28.21,89245.0,24.321,24.3296,24.2951,24.3123,89245.0
2015-10-15 11:55:00,28.21,28.21,28.17,28.2,53695.0,24.3123,24.3123,24.2779,24.3037,53695.0
2015-10-15 12:00:00,28.19,28.24,28.19,28.24,28015.0,24.2951,24.3382,24.2951,24.3382,28015.0
2015-10-15 12:05:00,28.23,28.24,28.22,28.24,20985.0,24.3296,24.3382,24.321,24.3382,20985.0
2015-10-15 12:10:00,28.24,28.26,28.23,28.24,44205.0,24.3382,24.3554,24.3296,24.3382,44205.0
2015-10-15 12:15:00,28.24,28.26,28.24,28.26,49500.0,24.3382,24.3554,24.3382,24.3554,49500.0
2015-10-15 12:20:00,28.27,28.3,28.26,28.29,38420.0,24.3641,24.3899,24.3554,24.3813,38420.0
2015-10-15 12:25:00,28.29,28.3,28.28,28.3,16335.0,24.3813,24.3899,24.3727,24.3899,16335.0
2015-10-15 12:30:00,28.3,28.31,28.28,28.28,33875.0,24.3899,24.3985,24.3727,24.3727,33875.0
2015-10-15 12:35:00,28.28,28.29,28.28,28.29,24715.0,24.3727,24.3813,24.3727,24.3813,24715.0
2015-10-15 12:40:00,28.29,28.3,28.26,28.3,41250.0,24.3813,24.3899,24.3554,24.3899,41250.0
2015-10-15 12:45:00,28.3,28.3,28.27,28.28,43570.0,24.3899,24.3899,24.3641,24.3727,43570.0
2015-10-15 12:50:00,28.28,28.28,28.26,28.28,37510.0,24.3727,24.3727,24.3554,24.3727,37510.0
2015-10-15 12:55:00,28.29,28.29,28.28,28.29,29960.0,24.3813,24.3813,24.3727,24.3813,29960.0
2015-10-15 13:00:00,28.29,28.31,28.29,28.31,22030.0,24.3813,24.3985,24.3813,24.3985,22030.0
2015-10-15 13:05:00,28.31,28.35,28.31,28.32,47205.0,24.3985,24.433,24.3985,24.4071,47205.0
2015-10-15 13:10:00,28.32,28.33,28.31,28.32,28390.0,24.4071,24.4158,24.3985,24.4071,28390.0
2015-10-15 13:15:00,28.33,28.34,28.31,28.32,78375.0,24.4158,24.4244,24.3985,24.4071,78375.0
2015-10-15 13:20:00,28.32,28.34,28.32,28.33,32305.0,24.4071,24.4244,24.4071,24.4158,32305.0
2015-10-15 13:25:00,28.34,28.36,28.34,28.35,58800.0,24.4244,24.4416,24.4244,24.433,58800.0
2015-10-15 13:30:00,28.35,28.35,28.33,28.33,19025.0,24.433,24.433,24.4158,24.4158,19025.0
2015-10-15 13:35:00,28.34,28.37,28.34,28.36,86580.0,24.4244,24.4502,24.4244,24.4416,86580.0
2015-10-15 13:40:00,28.36,28.36,28.34,28.35,39700.0,24.4416,24.4416,24.4244,24.433,39700.0
2015-10-15 13:45:00,28.35,28.36,28.34,28.35,40000.0,24.433,24.4416,24.4244,24.433,40000.0
2015-10-15 13:50:00,28.36,28.37,28.35,28.37,37685.0,24.4416,24.4502,24.433,24.4502,37685.0
2015-10-15 13:55:00,28.37,28.42,28.37,28.4,79195.0,24.4502,24.4933,24.4502,24.4761,79195.0
2015-10-15 14:00:00,28.4,28.43,28.4,28.43,56515.0,24.4761,24.502,24.4761,24.502,56515.0
2015-10-15 14:05:00,28.43,28.44,28.41,28.43,21655.0,24.502,24.5106,24.4847,24.502,21655.0
2015-10-15 14:10:00,28.43,28.46,28.42,28.45,61670.0,24.502,24.5278,24.4933,24.5192,61670.0
2015-10-15 14:15:00,28.46,28.47,28.46,28.46,28995.0,24.5278,24.5364,24.5278,24.5278,28995.0
2015-10-15 14:20:00,28.46,28.48,28.46,28.47,46310.0,24.5278,24.545,24.5278,24.5364,46310.0
2015-10-15 14:25:00,28.47,28.47,28.46,28.47,30040.0,24.5364,24.5364,24.5278,24.5364,30040.0
2015-10-15 14:30:00,28.48,28.51,28.47,28.51,36035.0,24.545,24.5709,24.5364,24.5709,36035.0
2015-10-15 14:35:00,28.51,28.51,28.5,28.51,67215.0,24.5709,24.5709,24.5623,24.5709,67215.0
2015-10-15 14:40:00,28.51,28.56,28.51,28.56,93215.0,24.5709,24.614,24.5709,24.614,93215.0
2015-10-15 14:45:00,28.56,28.57,28.53,28.54,55110.0,24.614,24.6226,24.5881,24.5968,55110.0
2015-10-15 14:50:00,28.54,28.55,28.53,28.55,49725.0,24.5968,24.6054,24.5881,24.6054,49725.0
2015-10-15 14:55:00,28.54,28.56,28.54,28.54,74615.0,24.5968,24.614,24.5968,24.5968,74615.0
2015-10-15 15:00:00,28.54,28.58,28.53,28.58,38515.0,24.5968,24.6312,24.5881,24.6312,38515.0
2015-10-15 15:05:00,28.57,28.57,28.54,28.54,61830.0,24.6226,24.6226,24.5968,24.5968,61830.0
2015-10-15 15:10:00,28.55,28.56,28.54,28.55,57305.0,24.6054,24.614,24.5968,24.6054,57305.0
2015-10-15 15:15:00,28.55,28.58,28.55,28.57,49630.0,24.6054,24.6312,24.6054,24.6226,49630.0
2015-10-15 15:20:00,28.58,28.61,28.56,28.57,167650.0,24.6312,24.6571,24.614,24.6226,167650.0
2015-10-15 15:25:00,28.58,28.59,28.57,28.59,24300.0,24.6312,24.6398,24.6226,24.6398,24300.0
2015-10-15 15:30:00,28.59,28.59,28.57,28.57,66660.0,24.6398,24.6398,24.6226,24.6226,66660.0
2015-10-15 15:35:00,28.58,28.59,28.56,28.57,64985.0,24.6312,24.6398,24.614,24.6226,64985.0
2015-10-15 15:40:00,28.57,28.58,28.55,28.57,42715.0,24.6226,24.6312,24.6054,24.6226,42715.0
2015-10-15 15:45:00,28.57,28.6,28.57,28.6,90505.0,24.6226,24.6485,24.6226,24.6485,90505.0
2015-10-15 15:50:00,28.6,28.62,28.6,28.61,86010.0,24.6485,24.6657,24.6485,24.6571,86010.0
2015-10-15 15:55:00,28.61,28.63,28.61,28.63,117370.0,24.6571,24.6743,24.6571,24.6743,117370.0
2015-10-16 09:30:00,28.69,28.71,28.64,28.66,73495.0,24.726,24.7433,24.6829,24.7002,73495.0
2015-10-16 09:35:00,28.65,28.67,28.64,28.64,19515.0,24.6916,24.7088,24.6829,24.6829,19515.0
2015-10-16 09:40:00,28.65,28.65,28.57,28.57,24525.0,24.6916,24.6916,24.6226,24.6226,24525.0
2015-10-16 09:45:00,28.58,28.58,28.55,28.56,51965.0,24.6312,24.6312,24.6054,24.614,51965.0
2015-10-16 09:50:00,28.55,28.6,28.55,28.6,27085.0,24.6054,24.6485,24.6054,24.6485,27085.0
2015-10-16 09:55:00,28.59,28.61,28.59,28.61,18055.0,24.6398,24.6571,24.6398,24.6571,18055.0
2015-10-16 10:00:00,28.61,28.64,28.59,28.63,17560.0,24.6571,24.6829,24.6398,24.6743,17560.0
2015-10-16 10:05:00,28.62,28.62,28.58,28.58,10525.0,24.6657,24.6657,24.6312,24.6312,10525.0
2015-10-16 10:10:00,28.59,28.6,28.58,28.59,13800.0,24.6398,24.6485,24.6312,24.6398,13800.0
2015-10-16 10:15:00,28.58,28.6,28.56,28.57,42890.0,24.6312,24.6485,24.614,24.6226,42890.0
2015-10-16 10:20:00,28.57,28.58,28.57,28.57,38465.0,24.6226,24.6312,24.6226,24.6226,38465.0
2015-10-16 10:25:00,28.58,28.58,28.55,28.57,60070.0,24.6312,24.6312,24.6054,24.6226,60070.0
2015-10-16 10:30:00,28.56,28.56,28.54,28.55,50460.0,24.614,24.614,24.5968,24.6054,50460.0
2015-10-16 10:35:00,28.55,28.58,28.55,28.58,29030.0,24.6054,24.6312,24.6054,24.6312,29030.0
2015-10-16 10:40:00,28.59,28.6,28.58,28.58,31445.0,24.6398,24.6485,24.6312,24.6312,31445.0
2015-10-16 10:45:00,28.58,28.6,28.58,28.59,35535.0,24.6312,24.6485,24.6312,24.6398,35535.0
2015-10-16 10:50:00,28.58,28.6,28.57,28.6,30345.0,24.6312,24.6485,24.6226,24.6485,30345.0
2015-10-16 10:55:00,28.59,28.61,28.59,28.59,24275.0,24.6398,24.6571,24.6398,24.6398,24275.0
2015-10-16 11:00:00,28.6,28.61,28.59,28.61,20465.0,24.6485,24.6571,24.6398,24.6571,20465.0
2015-10-16 11:05:00,28.6,28.62,28.59,28.62,30415.0,24.6485,24.6657,24.6398,24.6657,30415.0
2015-10-16 11:10:00,28.62,28.63,28.6,28.6,19190.0,24.6657,24.6743,24.6485,24.6485,19190.0
2015-10-16 11:15:00,28.6,28.62,28.6,28.61,12040.0,24.6485,24.6657,24.6485,24.6571,12040.0
2015-10-16 11:20:00,28.61,28.62,28.59,28.59,20570.0,24.6571,24.6657,24.6398,24.6398,20570.0
2015-10-16 11:25:00,28.6,28.6,28.58,28.58,36760.0,24.6485,24.6485,24.6312,24.6312,36760.0
2015-10-16 11:30:00,28.59,28.6,28.59,28.6,18420.0,24.6398,24.6485,24.6398,24.6485,18420.0
2015-10-16 11:35:00,28.6,28.6,28.58,28.59,17595.0,24.6485,24.6485,24.6312,24.6398,17595.0
2015-10-16 11:40:00,28.58,28.58,28.58,28.58,9550.0,24.6312,24.6312,24.6312,24.6312,9550.0
2015-10-16 11:45:00,28.58,28.6,28.58,28.6,8170.0,24.6312,24.6485,24.6312,24.6485,8170.0
2015-10-16 11:50:00,28.6,28.63,28.6,28.63,8830.0,24.6485,24.6743,24.6485,24.6743,8830.0
2015-10-16 11:55:00,28.62,28.64,28.62,28.64,15095.0,24.6657,24.6829,24.6657,24.6829,15095.0
2015-10-16 12:00:00,28.65,28.65,28.61,28.62,27855.0,24.6916,24.6916,24.6571,24.6657,27855.0
2015-10-16 12:05:00,28.61,28.61,28.59,28.59,63000.0,24.6571,24.6571,24.6398,24.6398,63000.0
2015-10-16 12:10:00,28.58,28.59,28.56,28.57,23940.0,24.6312,24.6398,24.614,24.6226,23940.0
2015-10-16 12:15:00,28.56,28.57,28.55,28.57,18875.0,24.614,24.6226,24.6054,24.6226,18875.0
2015-10-16 12:20:00,28.57,28.57,28.56,28.57,13800.0,24.6226,24.6226,24.614,24.6226,13800.0
2015-10-16 12:25:00,28.56,28.57,28.55,28.55,36080.0,24.614,24.6226,24.6054,24.6054,36080.0
2015-10-16 12:30:00,28.55,28.56,28.55,28.56,50620.0,24.6054,24.614,24.6054,24.614,50620.0
2015-10-16 12:35:00,28.56,28.57,28.54,28.57,33550.0,24.614,24.6226,24.5968,24.6226,33550.0
2015-10-16 12:40:00,28.56,28.56,28.53,28.54,30540.0,24.614,24.614,24.5881,24.5968,30540.0
2015-10-16 12:45:00,28.54,28.56,28.54,28.56,33990.0,24.5968,24.614,24.5968,24.614,33990.0
2015-10-16 12:50:00,28.56,28.56,28.55,28.56,33390.0,24.614,24.614,24.6054,24.614,33390.0
2015-10-16 12:55:00,28.56,28.57,28.56,28.57,16960.0,24.614,24.6226,24.614,24.6226,16960.0
2015-10-16 13:00:00,28.57,28.57,28.55,28.57,27500.0,24.6226,24.6226,24.6054,24.6226,27500.0
2015-10-16 13:05:00,28.58,28.58,28.54,28.55,41015.0,24.6312,24.6312,24.5968,24.6054,41015.0
2015-10-16 13:10:00,28.55,28.57,28.55,28.55,39440.0,24.6054,24.6226,24.6054,24.6054,39440.0
2015-10-16 13:15:00,28.55,28.56,28.54,28.56,16160.0,24.6054,24.614,24.5968,24.614,16160.0
2015-10-16 13:20:00,28.56,28.56,28.55,28.55,16710.0,24.614,24.614,24.6054,24.6054,16710.0
2015-10-16 13:25:00,28.55,28.55,28.53,28.53,12920.0,24.6054,24.6054,24.5881,24.5881,12920.0
2015-10-16 13:30:00,28.53,28.54,28.52,28.53,27950.0,24.5881,24.5968,24.5795,24.5881,27950.0
2015-10-16 13:35:00,28.53,28.55,28.53,28.53,42530.0,24.5881,24.6054,24.5881,24.5881,42530.0
2015-10-16 13:40:00,28.53,28.54,28.53,28.53,16095.0,24.5881,24.5968,24.5881,24.5881,16095.0
2015-10-16 13:45:00,28.52,28.53,28.51,28.51,36060.0,24.5795,24.5881,24.5709,24.5709,36060.0
2015-10-16 13:50:00,28.51,28.52,28.51,28.51,26155.0,24.5709,24.5795,24.5709,24.5709,26155.0
2015-10-16 13:55:00,28.5,28.5,28.48,28.48,25745.0,24.5623,24.5623,24.545,24.545,25745.0
2015-10-16 14:00:00,28.49,28.49,28.47,28.47,84610.0,24.5537,24.5537,24.5364,24.5364,84610.0
2015-10-16 14:05:00,28.47,28.49,28.47,28.48,34965.0,24.5364,24.5537,24.5364,24.545,34965.0
2015-10-16 14:10:00,28.48,28.51,28.48,28.51,24310.0,24.545,24.5709,24.545,24.5709,24310.0
2015-10-16 14:15:00,28.51,28.53,28.51,28.52,14130.0,24.5709,24.5881,24.5709,24.5795,14130.0
2015-10-16 14:20:00,28.51,28.54,28.51,28.54,36900.0,24.5709,24.5968,24.5709,24.5968,36900.0
2015-10-16 14:25:00,28.54,28.56,28.54,28.55,35795.0,24.5968,24.614,24.5968,24.6054,35795.0
2015-10-16 14:30:00,28.55,28.56,28.54,28.55,45220.0,24.6054,24.614,24.5968,24.6054,45220.0
2015-10-16 14:35:00,28.56,28.6,28.56,28.6,67350.0,24.614,24.6485,24.614,24.6485,67350.0
2015-10-16 14:40:00,28.6,28.64,28.59,28.64,23355.0,24.6485,24.6829,24.6398,24.6829,23355.0
2015-10-16 14:45:00,28.64,28.64,28.61,28.62,53515.0,24.6829,24.6829,24.6571,24.6657,53515.0
2015-10-16 14:50:00,28.62,28.63,28.61,28.62,68560.0,24.6657,24.6743,24.6571,24.6657,68560.0
2015-10-16 14:55:00,28.63,28.64,28.62,28.62,58295.0,24.6743,24.6829,24.6657,24.6657,58295.0
2015-10-16 15:00:00,28.63,28.63,28.61,28.61,34190.0,24.6743,24.6743,24.6571,24.6571,34190.0
2015-10-16 15:05:00,28.62,28.62,28.6,28.61,42285.0,24.6657,24.6657,24.6485,24.6571,42285.0
2015-10-16 15:10:00,28.61,28.62,28.61,28.62,50735.0,24.6571,24.6657,24.6571,24.6657,50735.0
2015-10-16 15:15:00,28.62,28.64,28.61,28.64,35565.0,24.6657,24.6829,24.6571,24.6829,35565.0
2015-10-16 15:20:00,28.64,28.65,28.63,28.64,66630.0,24.6829,24.6916,24.6743,24.6829,66630.0
2015-10-16 15:25:00,28.64,28.64,28.62,28.63,37490.0,24.6829,24.6829,24.6657,24.6743,37490.0
2015-10-16 15:30:00,28.63,28.67,28.63,28.65,132630.0,24.6743,24.7088,24.6743,24.6916,132630.0
2015-10-16 15:35:00,28.65,28.67,28.65,28.66,36440.0,24.6916,24.7088,24.6916,24.7002,36440.0
2015-10-16 15:40:00,28.66,28.66,28.65,28.66,35350.0,24.7002,24.7002,24.6916,24.7002,35350.0
2015-10-16 15:45:00,28.65,28.65,28.64,28.64,85825.0,24.6916,24.6916,24.6829,24.6829,85825.0
2015-10-16 15:50:00,28.64,28.64,28.62,28.63,68195.0,24.6829,24.6829,24.6657,24.6743,68195.0
2015-10-16 15:55:00,28.63,28.65,28.62,28.63,273295.0,24.6743,24.6916,24.6657,24.6743,273295.0
2015-10-19 09:30:00,28.5,28.59,28.5,28.59,113150.0,24.5623,24.6398,24.5623,24.6398,113150.0
2015-10-19 09:35:00,28.57,28.62,28.57,28.58,22070.0,24.6226,24.6657,24.6226,24.6312,22070.0
2015-10-19 09:40:00,28.57,28.6,28.56,28.6,32870.0,24.6226,24.6485,24.614,24.6485,32870.0
2015-10-19 09:45:00,28.61,28.65,28.61,28.64,20275.0,24.6571,24.6916,24.6571,24.6829,20275.0
2015-10-19 09:50:00,28.64,28.67,28.64,28.66,30460.0,24.6829,24.7088,24.6829,24.7002,30460.0
2015-10-19 09:55:00,28.65,28.68,28.65,28.68,44460.0,24.6916,24.7174,24.6916,24.7174,44460.0
2015-10-19 10:00:00,28.68,28.69,28.66,28.68,97305.0,24.7174,24.726,24.7002,24.7174,97305.0
2015-10-19 10:05:00,28.67,28.67,28.63,28.65,27335.0,24.7088,24.7088,24.6743,24.6916,27335.0
2015-10-19 10:10:00,28.64,28.72,28.64,28.7,92220.0,24.6829,24.7519,24.6829,24.7346,92220.0
2015-10-19 10:15:00,28.71,28.71,28.69,28.71,102845.0,24.7433,24.7433,24.726,24.7433,102845.0
2015-10-19 10:20:00,28.72,28.72,28.68,28.69,33020.0,24.7519,24.7519,24.7174,24.726,33020.0
2015-10-19 10:25:00,28.68,28.69,28.67,28.68,30125.0,24.7174,24.726,24.7088,24.7174,30125.0
2015-10-19 10:30:00,28.68,28.68,28.65,28.67,52975.0,24.7174,24.7174,24.6916,24.7088,52975.0
2015-10-19 10:35:00,28.66,28.68,28.65,28.67,52650.0,24.7002,24.7174,24.6916,24.7088,52650.0
2015-10-19 10:40:00,28.68,28.7,28.68,28.7,25975.0,24.7174,24.7346,24.7174,24.7346,25975.0
2015-10-19 10:45:00,28.7,28.7,28.68,28.69,47600.0,24.7346,24.7346,24.7174,24.726,47600.0
2015-10-19 10:50:00,28.69,28.69,28.66,28.67,42185.0,24.726,24.726,24.7002,24.7088,42185.0
2015-10-19 10:55:00,28.67,28.69,28.65,28.69,42320.0,24.7088,24.726,24.6916,24.726,42320.0
2015-10-19 11:00:00,28.69,28.69,28.64,28.67,49395.0,24.726,24.726,24.6829,24.7088,49395.0
2015-10-19 11:05:00,28.66,28.68,28.66,28.67,39400.0,24.7002,24.7174,24.7002,24.7088,39400.0
2015-10-19 11:10:00,28.67,28.68,28.66,28.68,34680.0,24.7088,24.7174,24.7002,24.7174,34680.0
2015-10-19 11:15:00,28.68,28.71,28.68,28.71,40470.0,24.7174,24.7433,24.7174,24.7433,40470.0
2015-10-19 11:20:00,28.7,28.71,28.7,28.71,25000.0,24.7346,24.7433,24.7346,24.7433,25000.0
2015-10-19 11:25:00,28.71,28.71,28.7,28.7,35370.0,24.7433,24.7433,24.7346,24.7346,35370.0
2015-10-19 11:30:00,28.7,28.74,28.7,28.72,79785.0,24.7346,24.7691,24.7346,24.7519,79785.0
2015-10-19 11:35:00,28.72,28.76,28.72,28.76,171155.0,24.7519,24.7864,24.7519,24.7864,171155.0
2015-10-19 11:40:00,28.76,28.76,28.75,28.75,29290.0,24.7864,24.7864,24.7777,24.7777,29290.0
2015-10-19 11:45:00,28.75,28.76,28.74,28.76,38785.0,24.7777,24.7864,24.7691,24.7864,38785.0
2015-10-19 11:50:00,28.76,28.77,28.75,28.75,47875.0,24.7864,24.795,24.7777,24.7777,47875.0
2015-10-19 11:55:00,28.75,28.75,28.73,28.74,21045.0,24.7777,24.7777,24.7605,24.7691,21045.0
2015-10-19 12:00:00,28.74,28.76,28.71,28.71,83110.0,24.7691,24.7864,24.7433,24.7433,83110.0
2015-10-19 12:05:00,28.71,28.71,28.7,28.7,32795.0,24.7433,24.7433,24.7346,24.7346,32795.0
2015-10-19 12:10:00,28.71,28.71,28.69,28.69,51680.0,24.7433,24.7433,24.726,24.726,51680.0
2015-10-19 12:15:00,28.69,28.71,28.67,28.68,29735.0,24.726,24.7433,24.7088,24.7174,29735.0
2015-10-19 12:20:00,28.67,28.69,28.65,28.66,31725.0,24.7088,24.726,24.6916,24.7002,31725.0
2015-10-19 12:25:00,28.66,28.66,28.64,28.65,34405.0,24.7002,24.7002,24.6829,24.6916,34405.0
2015-10-19 12:30:00,28.66,28.66,28.65,28.66,36155.0,24.7002,24.7002,24.6916,24.7002,36155.0
2015-10-19 12:35:00,28.66,28.68,28.66,28.67,29095.0,24.7002,24.7174,24.7002,24.7088,29095.0
2015-10-19 12:40:00,28.67,28.69,28.67,28.69,21940.0,24.7088,24.726,24.7088,24.726,21940.0
2015-10-19 12:45:00,28.69,28.69,28.67,28.67,28495.0,24.726,24.726,24.7088,24.7088,28495.0
2015-10-19 12:50:00,28.67,28.68,28.65,28.66,46815.0,24.7088,24.7174,24.6916,24.7002,46815.0
2015-10-19 12:55:00,28.67,28.68,28.66,28.67,21490.0,24.7088,24.7174,24.7002,24.7088,21490.0
2015-10-19 13:00:00,28.67,28.68,28.67,28.68,20800.0,24.7088,24.7174,24.7088,24.7174,20800.0
2015-10-19 13:05:00,28.68,28.68,28.65,28.66,39305.0,24.7174,24.7174,24.6916,24.7002,39305.0
2015-10-19 13:10:00,28.66,28.68,28.64,28.65,52530.0,24.7002,24.7174,24.6829,24.6916,52530.0
2015-10-19 13:15:00,28.66,28.66,28.63,28.63,23920.0,24.7002,24.7002,24.6743,24.6743,23920.0
2015-10-19 13:20:00,28.63,28.64,28.62,28.64,41370.0,24.6743,24.6829,24.6657,24.6829,41370.0
2015-10-19 13:25:00,28.64,28.64,28.61,28.61,18620.0,24.6829,24.6829,24.6571,24.6571,18620.0
2015-10-19 13:30:00,28.61,28.62,28.59,28.59,44815.0,24.6571,24.6657,24.6398,24.6398,44815.0
2015-10-19 13:35:00,28.59,28.6,28.57,28.6,35980.0,24.6398,24.6485,24.6226,24.6485,35980.0
2015-10-19 13:40:00,28.59,28.62,28.59,28.61,25995.0,24.6398,24.6657,24.6398,24.6571,25995.0
2015-10-19 13:45:00,28.61,28.62,28.6,28.61,26850.0,24.6571,24.6657,24.6485,24.6571,26850.0
2015-10-19 13:50:00,28.6,28.64,28.6,28.64,36965.0,24.6485,24.6829,24.6485,24.6829,36965.0
2015-10-19 13:55:00,28.63,28.64,28.62,28.63,29055.0,24.6743,24.6829,24.6657,24.6743,29055.0
2015-10-19 14:00:00,28.63,28.64,28.61,28.63,42615.0,24.6743,24.6829,24.6571,24.6743,42615.0
2015-10-19 14:05:00,28.64,28.64,28.62,28.63,51725.0,24.6829,24.6829,24.6657,24.6743,51725.0
2015-10-19 14:10:00,28.63,28.65,28.62,28.65,87900.0,24.6743,24.6916,24.6657,24.6916,87900.0
2015-10-19 14:15:00,28.65,28.65,28.63,28.64,88305.0,24.6916,24.6916,24.6743,24.6829,88305.0
2015-10-19 14:20:00,28.64,28.65,28.63,28.64,38075.0,24.6829,24.6916,24.6743,24.6829,38075.0
2015-10-19 14:25:00,28.63,28.64,28.62,28.64,51490.0,24.6743,24.6829,24.6657,24.6829,51490.0
2015-10-19 14:30:00,28.64,28.66,28.64,28.64,47300.0,24.6829,24.7002,24.6829,24.6829,47300.0
2015-10-19 14:35:00,28.65,28.68,28.65,28.66,66970.0,24.6916,24.7174,24.6916,24.7002,66970.0
2015-10-19 14:40:00,28.66,28.66,28.65,28.65,39540.0,24.7002,24.7002,24.6916,24.6916,39540.0
2015-10-19 14:45:00,28.65,28.66,28.64,28.64,41855.0,24.6916,24.7002,24.6829,24.6829,41855.0
2015-10-19 14:50:00,28.64,28.66,28.64,28.65,55265.0,24.6829,24.7002,24.6829,24.6916,55265.0
2015-10-19 14:55:00,28.65,28.66,28.65,28.66,46585.0,24.6916,24.7002,24.6916,24.7002,46585.0
2015-10-19 15:00:00,28.66,28.68,28.65,28.67,75790.0,24.7002,24.7174,24.6916,24.7088,75790.0
2015-10-19 15:05:00,28.67,28.68,28.66,28.66,42155.0,24.7088,24.7174,24.7002,24.7002,42155.0
2015-10-19 15:10:00,28.66,28.67,28.65,28.67,59065.0,24.7002,24.7088,24.6916,24.7088,59065.0
2015-10-19 15:15:00,28.67,28.67,28.66,28.66,77560.0,24.7088,24.7088,24.7002,24.7002,77560.0
2015-10-19 15:20:00,28.66,28.69,28.66,28.69,34760.0,24.7002,24.726,24.7002,24.726,34760.0
2015-10-19 15:25:00,28.69,28.7,28.67,28.68,74840.0,24.726,24.7346,24.7088,24.7174,74840.0
2015-10-19 15:30:00,28.68,28.69,28.66,28.68,92345.0,24.7174,24.726,24.7002,24.7174,92345.0
2015-10-19 15:35:00,28.67,28.69,28.67,28.67,143805.0,24.7088,24.726,24.7088,24.7088,143805.0
2015-10-19 15:40:00,28.67,28.68,28.66,28.68,52940.0,24.7088,24.7174,24.7002,24.7174,52940.0
2015-10-19 15:45:00,28.68,28.69,28.67,28.69,41890.0,24.7174,24.726,24.7088,24.726,41890.0
2015-10-19 15:50:00,28.68,28.7,28.68,28.7,114235.0,24.7174,24.7346,24.7174,24.7346,114235.0
2015-10-19 15:55:00,28.69,28.72,28.69,28.71,246575.0,24.726,24.7519,24.726,24.7433,246575.0
2015-10-20 09:30:00,28.67,28.7,28.66,28.68,54980.0,24.7088,24.7346,24.7002,24.7174,54980.0
2015-10-20 09:35:00,28.67,28.67,28.65,28.66,42360.0,24.7088,24.7088,24.6916,24.7002,42360.0
2015-10-20 09:40:00,28.67,28.7,28.67,28.7,34070.0,24.7088,24.7346,24.7088,24.7346,34070.0
2015-10-20 09:45:00,28.72,28.76,28.72,28.75,21410.0,24.7519,24.7864,24.7519,24.7777,21410.0
2015-10-20 09:50:00,28.76,28.78,28.76,28.78,21530.0,24.7864,24.8036,24.7864,24.8036,21530.0
2015-10-20 09:55:00,28.79,28.8,28.78,28.78,43875.0,24.8122,24.8208,24.8036,24.8036,43875.0
2015-10-20 10:00:00,28.78,28.79,28.76,28.78,34830.0,24.8036,24.8122,24.7864,24.8036,34830.0
2015-10-20 10:05:00,28.78,28.81,28.78,28.81,27590.0,24.8036,24.8294,24.8036,24.8294,27590.0
2015-10-20 10:10:00,28.82,28.83,28.79,28.79,38440.0,24.8381,24.8467,24.8122,24.8122,38440.0
2015-10-20 10:15:00,28.79,28.8,28.79,28.79,20855.0,24.8122,24.8208,24.8122,24.8122,20855.0
2015-10-20 10:20:00,28.8,28.81,28.78,28.79,31830.0,24.8208,24.8294,24.8036,24.8122,31830.0
2015-10-20 10:25:00,28.8,28.8,28.78,28.78,22580.0,24.8208,24.8208,24.8036,24.8036,22580.0
2015-10-20 10:30:00,28.79,28.8,28.77,28.8,16210.0,24.8122,24.8208,24.795,24.8208,16210.0
2015-10-20 10:35:00,28.79,28.83,28.79,28.82,13745.0,24.8122,24.8467,24.8122,24.8381,13745.0
2015-10-20 10:40:00,28.83,28.86,28.83,28.85,53855.0,24.8467,24.8725,24.8467,24.8639,53855.0
2015-10-20 10:45:00,28.85,28.86,28.83,28.83,42480.0,24.8639,24.8725,24.8467,24.8467,42480.0
2015-10-20 10:50:00,28.84,28.85,28.82,28.82,15485.0,24.8553,24.8639,24.8381,24.8381,15485.0
2015-10-20 10:55:00,28.82,28.82,28.81,28.82,19270.0,24.8381,24.8381,24.8294,24.8381,19270.0
2015-10-20 11:00:00,28.83,28.83,28.79,28.79,60520.0,24.8467,24.8467,24.8122,24.8122,60520.0
2015-10-20 11:05:00,28.79,28.79,28.76,28.77,17190.0,24.8122,24.8122,24.7864,24.795,17190.0
2015-10-20 11:10:00,28.78,28.78,28.74,28.74,17120.0,24.8036,24.8036,24.7691,24.7691,17120.0
2015-10-20 11:15:00,28.74,28.76,28.72,28.76,20380.0,24.7691,24.7864,24.7519,24.7864,20380.0
2015-10-20 11:20:00,28.76,28.77,28.74,28.77,164695.0,24.7864,24.795,24.7691,24.795,164695.0
2015-10-20 11:25:00,28.77,28.78,28.76,28.77,13800.0,24.795,24.8036,24.7864,24.795,13800.0
2015-10-20 11:30:00,28.77,28.77,28.73,28.73,368035.0,24.795,24.795,24.7605,24.7605,368035.0
2015-10-20 11:35:00,28.73,28.75,28.71,28.74,23275.0,24.7605,24.7777,24.7433,24.7691,23275.0
2015-10-20 11:40:00,28.74,28.76,28.74,28.75,5735.0,24.7691,24.7864,24.7691,24.7777,5735.0
2015-10-20 11:45:00,28.74,28.75,28.73,28.73,23235.0,24.7691,24.7777,24.7605,24.7605,23235.0
2015-10-20 11:50:00,28.75,28.75,28.71,28.71,24690.0,24.7777,24.7777,24.7433,24.7433,24690.0
2015-10-20 11:55:00,28.7,28.73,28.69,28.73,19605.0,24.7346,24.7605,24.726,24.7605,19605.0
2015-10-20 12:00:00,28.72,28.72,28.7,28.71,30630.0,24.7519,24.7519,24.7346,24.7433,30630.0
2015-10-20 12:05:00,28.71,28.74,28.71,28.74,18500.0,24.7433,24.7691,24.7433,24.7691,18500.0
2015-10-20 12:10:00,28.74,28.74,28.72,28.73,42890.0,24.7691,24.7691,24.7519,24.7605,42890.0
2015-10-20 12:15:00,28.72,28.73,28.7,28.7,9590.0,24.7519,24.7605,24.7346,24.7346,9590.0
2015-10-20 12:20:00,28.69,28.69,28.67,28.68,56440.0,24.726,24.726,24.7088,24.7174,56440.0
2015-10-20 12:25:00,28.68,28.71,28.68,28.71,19065.0,24.7174,24.7433,24.7174,24.7433,19065.0
2015-10-20 12:30:00,28.7,28.7,28.67,28.67,20415.0,24.7346,24.7346,24.7088,24.7088,20415.0
2015-10-20 12:35:00,28.67,28.68,28.65,28.65,43645.0,24.7088,24.7174,24.6916,24.6916,43645.0
2015-10-20 12:40:00,28.65,28.69,28.64,28.69,270325.0,24.6916,24.726,24.6829,24.726,270325.0
2015-10-20 12:45:00,28.69,28.7,28.67,28.67,15265.0,24.726,24.7346,24.7088,24.7088,15265.0
2015-10-20 12:50:00,28.67,28.69,28.67,28.69,30305.0,24.7088,24.726,24.7088,24.726,30305.0
2015-10-20 12:55:00,28.68,28.7,28.67,28.69,17740.0,24.7174,24.7346,24.7088,24.726,17740.0
2015-10-20 13:00:00,28.69,28.69,28.67,28.68,24215.0,24.726,24.726,24.7088,24.7174,24215.0
2015-10-20 13:05:00,28.68,28.69,28.66,28.66,33410.0,24.7174,24.726,24.7002,24.7002,33410.0
2015-10-20 13:10:00,28.68,28.69,28.68,28.68,20195.0,24.7174,24.726,24.7174,24.7174,20195.0
2015-10-20 13:15:00,28.69,28.71,28.69,28.69,38115.0,24.726,24.7433,24.726,24.726,38115.0
2015-10-20 13:20:00,28.69,28.7,28.68,28.69,22760.0,24.726,24.7346,24.7174,24.726,22760.0
2015-10-20 13:25:00,28.69,28.69,28.66,28.66,8955.0,24.726,24.726,24.7002,24.7002,8955.0
2015-10-20 13:30:00,28.66,28.67,28.64,28.67,21010.0,24.7002,24.7088,24.6829,24.7088,21010.0
2015-10-20 13:35:00,28.67,28.67,28.65,28.66,30715.0,24.7088,24.7088,24.6916,24.7002,30715.0
2015-10-20 13:40:00,28.66,28.68,28.66,28.67,63105.0,24.7002,24.7174,24.7002,24.7088,63105.0
2015-10-20 13:45:00,28.66,28.67,28.65,28.66,31640.0,24.7002,24.7088,24.6916,24.7002,31640.0
2015-10-20 13:50:00,28.66,28.68,28.65,28.67,29265.0,24.7002,24.7174,24.6916,24.7088,29265.0
2015-10-20 13:55:00,28.67,28.68,28.67,28.68,16955.0,24.7088,24.7174,24.7088,24.7174,16955.0
2015-10-20 14:00:00,28.67,28.68,28.66,28.67,62105.0,24.7088,24.7174,24.7002,24.7088,62105.0
2015-10-20 14:05:00,28.67,28.67,28.65,28.66,64435.0,24.7088,24.7088,24.6916,24.7002,64435.0
2015-10-20 14:10:00,28.66,28.68,28.66,28.68,39020.0,24.7002,24.7174,24.7002,24.7174,39020.0
2015-10-20 14:15:00,28.67,28.68,28.66,28.68,42680.0,24.7088,24.7174,24.7002,24.7174,42680.0
2015-10-20 14:20:00,28.68,28.68,28.67,28.68,23940.0,24.7174,24.7174,24.7088,24.7174,23940.0
2015-10-20 14:25:00,28.68,28.7,28.67,28.7,87040.0,24.7174,24.7346,24.7088,24.7346,87040.0
2015-10-20 14:30:00,28.71,28.71,28.69,28.69,55540.0,24.7433,24.7433,24.726,24.726,55540.0
2015-10-20 14:35:00,28.7,28.7,28.69,28.7,54840.0,24.7346,24.7346,24.726,24.7346,54840.0
2015-10-20 14:40:00,28.7,28.72,28.7,28.7,83465.0,24.7346,24.7519,24.7346,24.7346,83465.0
2015-10-20 14:45:00,28.7,28.72,28.7,28.72,28255.0,24.7346,24.7519,24.7346,24.7519,28255.0
2015-10-20 14:50:00,28.72,28.75,28.71,28.74,61205.0,24.7519,24.7777,24.7433,24.7691,61205.0
2015-10-20 14:55:00,28.74,28.75,28.72,28.74,33940.0,24.7691,24.7777,24.7519,24.7691,33940.0
2015-10-20 15:00:00,28.75,28.75,28.73,28.74,75085.0,24.7777,24.7777,24.7605,24.7691,75085.0
2015-10-20 15:05:00,28.74,28.75,28.73,28.74,78240.0,24.7691,24.7777,24.7605,24.7691,78240.0
2015-10-20 15:10:00,28.74,28.76,28.74,28.75,53415.0,24.7691,24.7864,24.7691,24.7777,53415.0
2015-10-20 15:15:00,28.74,28.74,28.71,28.71,37015.0,24.7691,24.7691,24.7433,24.7433,37015.0
2015-10-20 15:20:00,28.71,28.75,28.71,28.75,38330.0,24.7433,24.7777,24.7433,24.7777,38330.0
2015-10-20 15:25:00,28.75,28.76,28.75,28.75,49275.0,24.7777,24.7864,24.7777,24.7777,49275.0
2015-10-20 15:30:00,28.74,28.75,28.72,28.73,90015.0,24.7691,24.7777,24.7519,24.7605,90015.0
2015-10-20 15:35:00,28.73,28.75,28.73,28.74,67745.0,24.7605,24.7777,24.7605,24.7691,67745.0
2015-10-20 15:40:00,28.74,28.74,28.73,28.73,13510.0,24.7691,24.7691,24.7605,24.7605,13510.0
2015-10-20 15:45:00,28.73,28.73,28.71,28.72,264915.0,24.7605,24.7605,24.7433,24.7519,264915.0
2015-10-20 15:50:00,28.72,28.73,28.71,28.73,62220.0,24.7519,24.7605,24.7433,24.7605,62220.0
2015-10-20 15:55:00,28.73,28.73,28.71,28.72,123510.0,24.7605,24.7605,24.7433,24.7519,123510.0
2015-10-21 09:30:00,28.8,28.8,28.75,28.77,88630.0,24.8208,24.8208,24.7777,24.795,88630.0
2015-10-21 09:35:00,28.76,28.76,28.72,28.72,30380.0,24.7864,24.7864,24.7519,24.7519,30380.0
2015-10-21 09:40:00,28.72,28.75,28.72,28.75,18340.0,24.7519,24.7777,24.7519,24.7777,18340.0
2015-10-21 09:45:00,28.76,28.77,28.74,28.74,43835.0,24.7864,24.795,24.7691,24.7691,43835.0
2015-10-21 09:50:00,28.75,28.75,28.7,28.7,23400.0,24.7777,24.7777,24.7346,24.7346,23400.0
2015-10-21 09:55:00,28.7,28.71,28.68,28.7,18815.0,24.7346,24.7433,24.7174,24.7346,18815.0
2015-10-21 10:00:00,28.69,28.69,28.66,28.69,70600.0,24.726,24.726,24.7002,24.726,70600.0
2015-10-21 10:05:00,28.69,28.69,28.67,28.68,24355.0,24.726,24.726,24.7088,24.7174,24355.0
2015-10-21 10:10:00,28.68,28.69,28.66,28.66,53450.0,24.7174,24.726,24.7002,24.7002,53450.0
2015-10-21 10:15:00,28.64,28.64,28.62,28.62,14985.0,24.6829,24.6829,24.6657,24.6657,14985.0
2015-10-21 10:20:00,28.62,28.62,28.6,28.61,6850.0,24.6657,24.6657,24.6485,24.6571,6850.0
2015-10-21 10:25:00,28.59,28.61,28.59,28.6,25840.0,24.6398,24.6571,24.6398,24.6485,25840.0
2015-10-21 10:30:00,28.59,28.59,28.57,28.57,41590.0,24.6398,24.6398,24.6226,24.6226,41590.0
2015-10-21 10:35:00,28.57,28.62,28.57,28.6,31150.0,24.6226,24.6657,24.6226,24.6485,31150.0
2015-10-21 10:40:00,28.59,28.63,28.59,28.63,19170.0,24.6398,24.6743,24.6398,24.6743,19170.0
2015-10-21 10:45:00,28.63,28.64,28.62,28.62,26750.0,24.6743,24.6829,24.6657,24.6657,26750.0
2015-10-21 10:50:00,28.6,28.63,28.6,28.62,44540.0,24.6485,24.6743,24.6485,24.6657,44540.0
2015-10-21 10:55:00,28.63,28.65,28.63,28.64,16535.0,24.6743,24.6916,24.6743,24.6829,16535.0
2015-10-21 11:00:00,28.65,28.65,28.64,28.64,15575.0,24.6916,24.6916,24.6829,24.6829,15575.0
2015-10-21 11:05:00,28.64,28.64,28.6,28.6,19480.0,24.6829,24.6829,24.6485,24.6485,19480.0
2015-10-21 11:10:00,28.59,28.59,28.57,28.58,14170.0,24.6398,24.6398,24.6226,24.6312,14170.0
2015-10-21 11:15:00,28.58,28.61,28.58,28.6,15565.0,24.6312,24.6571,24.6312,24.6485,15565.0
2015-10-21 11:20:00,28.59,28.64,28.59,28.64,15840.0,24.6398,24.6829,24.6398,24.6829,15840.0
2015-10-21 11:25:00,28.64,28.65,28.63,28.63,23005.0,24.6829,24.6916,24.6743,24.6743,23005.0
2015-10-21 11:30:00,28.64,28.68,28.62,28.67,19720.0,24.6829,24.7174,24.6657,24.7088,19720.0
2015-10-21 11:35:00,28.68,28.68,28.66,28.66,32675.0,24.7174,24.7174,24.7002,24.7002,32675.0
2015-10-21 11:40:00,28.67,28.67,28.63,28.64,22000.0,24.7088,24.7088,24.6743,24.6829,22000.0
2015-10-21 11:45:00,28.64,28.64,28.62,28.62,15930.0,24.6829,24.6829,24.6657,24.6657,15930.0
2015-10-21 11:50:00,28.62,28.64,28.62,28.62,18920.0,24.6657,24.6829,24.6657,24.6657,18920.0
2015-10-21 11:55:00,28.61,28.62,28.61,28.62,17085.0,24.6571,24.6657,24.6571,24.6657,17085.0
2015-10-21 12:00:00,28.62,28.62,28.6,28.61,28110.0,24.6657,24.6657,24.6485,24.6571,28110.0
2015-10-21 12:05:00,28.61,28.63,28.61,28.63,17800.0,24.6571,24.6743,24.6571,24.6743,17800.0
2015-10-21 12:10:00,28.62,28.64,28.62,28.64,14810.0,24.6657,24.6829,24.6657,24.6829,14810.0
2015-10-21 12:15:00,28.63,28.63,28.62,28.62,5495.0,24.6743,24.6743,24.6657,24.6657,5495.0
2015-10-21 12:20:00,28.62,28.64,28.62,28.63,4700.0,24.6657,24.6829,24.6657,24.6743,4700.0
2015-10-21 12:25:00,28.6,28.62,28.6,28.62,16225.0,24.6485,24.6657,24.6485,24.6657,16225.0
2015-10-21 12:30:00,28.61,28.63,28.61,28.62,5000.0,24.6571,24.6743,24.6571,24.6657,5000.0
2015-10-21 12:35:00,28.62,28.63,28.62,28.63,5500.0,24.6657,24.6743,24.6657,24.6743,5500.0
2015-10-21 12:40:00,28.63,28.63,28.6,28.6,5995.0,24.6743,24.6743,24.6485,24.6485,5995.0
2015-10-21 12:45:00,28.61,28.62,28.61,28.62,17845.0,24.6571,24.6657,24.6571,24.6657,17845.0
2015-10-21 12:50:00,28.62,28.63,28.61,28.61,17145.0,24.6657,24.6743,24.6571,24.6571,17145.0
2015-10-21 12:55:00,28.62,28.62,28.59,28.59,13155.0,24.6657,24.6657,24.6398,24.6398,13155.0
2015-10-21 13:00:00,28.58,28.58,28.53,28.54,27715.0,24.6312,24.6312,24.5881,24.5968,27715.0
2015-10-21 13:05:00,28.54,28.54,28.51,28.53,60395.0,24.5968,24.5968,24.5709,24.5881,60395.0
2015-10-21 13:10:00,28.52,28.53,28.52,28.53,13275.0,24.5795,24.5881,24.5795,24.5881,13275.0
2015-10-21 13:15:00,28.52,28.52,28.48,28.48,32240.0,24.5795,24.5795,24.545,24.545,32240.0
2015-10-21 13:20:00,28.46,28.48,28.46,28.47,22225.0,24.5278,24.545,24.5278,24.5364,22225.0
2015-10-21 13:25:00,28.47,28.48,28.43,28.43,12615.0,24.5364,24.545,24.502,24.502,12615.0
2015-10-21 13:30:00,28.42,28.45,28.41,28.44,37830.0,24.4933,24.5192,24.4847,24.5106,37830.0
2015-10-21 13:35:00,28.44,28.45,28.42,28.42,108715.0,24.5106,24.5192,24.4933,24.4933,108715.0
2015-10-21 13:40:00,28.45,28.48,28.45,28.47,96150.0,24.5192,24.545,24.5192,24.5364,96150.0
2015-10-21 13:45:00,28.46,28.47,28.45,28.46,37370.0,24.5278,24.5364,24.5192,24.5278,37370.0
2015-10-21 13:50:00,28.46,28.5,28.45,28.49,12080.0,24.5278,24.5623,24.5192,24.5537,12080.0
2015-10-21 13:55:00,28.49,28.49,28.45,28.45,12035.0,24.5537,24.5537,24.5192,24.5192,12035.0
2015-10-21 14:00:00,28.44,28.45,28.43,28.43,29675.0,24.5106,24.5192,24.502,24.502,29675.0
2015-10-21 14:05:00,28.43,28.47,28.42,28.45,28145.0,24.502,24.5364,24.4933,24.5192,28145.0
2015-10-21 14:10:00,28.45,28.46,28.44,28.46,130905.0,24.5192,24.5278,24.5106,24.5278,130905.0
2015-10-21 14:15:00,28.46,28.47,28.45,28.47,28785.0,24.5278,24.5364,24.5192,24.5364,28785.0
2015-10-21 14:20:00,28.47,28.47,28.45,28.46,15415.0,24.5364,24.5364,24.5192,24.5278,15415.0
2015-10-21 14:25:00,28.45,28.47,28.44,28.46,24830.0,24.5192,24.5364,24.5106,24.5278,24830.0
2015-10-21 14:30:00,28.47,28.48,28.46,28.48,13390.0,24.5364,24.545,24.5278,24.545,13390.0
2015-10-21 14:35:00,28.48,28.55,28.48,28.54,36655.0,24.545,24.6054,24.545,24.5968,36655.0
2015-10-21 14:40:00,28.54,28.56,28.54,28.55,7345.0,24.5968,24.614,24.5968,24.6054,7345.0
2015-10-21 14:45:00,28.55,28.55,28.53,28.53,11390.0,24.6054,24.6054,24.5881,24.5881,11390.0
2015-10-21 14:50:00,28.53,28.54,28.52,28.54,49505.0,24.5881,24.5968,24.5795,24.5968,49505.0
2015-10-21 14:55:00,28.54,28.54,28.51,28.51,12035.0,24.5968,24.5968,24.5709,24.5709,12035.0
2015-10-21 15:00:00,28.51,28.53,28.51,28.53,501890.0,24.5709,24.5881,24.5709,24.5881,501890.0
2015-10-21 15:05:00,28.53,28.56,28.52,28.56,44260.0,24.5881,24.614,24.5795,24.614,44260.0
2015-10-21 15:10:00,28.55,28.56,28.48,28.49,55185.0,24.6054,24.614,24.545,24.5537,55185.0
2015-10-21 15:15:00,28.46,28.46,28.44,28.44,54385.0,24.5278,24.5278,24.5106,24.5106,54385.0
2015-10-21 15:20:00,28.43,28.47,28.43,28.44,280270.0,24.502,24.5364,24.502,24.5106,280270.0
2015-10-21 15:25:00,28.46,28.47,28.44,28.46,44480.0,24.5278,24.5364,24.5106,24.5278,44480.0
2015-10-21 15:30:00,28.46,28.46,28.43,28.45,53110.0,24.5278,24.5278,24.502,24.5192,53110.0
2015-10-21 15:35:00,28.45,28.46,28.43,28.45,82010.0,24.5192,24.5278,24.502,24.5192,82010.0
2015-10-21 15:40:00,28.45,28.45,28.4,28.41,121440.0,24.5192,24.5192,24.4761,24.4847,121440.0
2015-10-21 15:45:00,28.4,28.42,28.39,28.41,120300.0,24.4761,24.4933,24.4675,24.4847,120300.0
2015-10-21 15:50:00,28.41,28.41,28.39,28.39,96045.0,24.4847,24.4847,24.4675,24.4675,96045.0
2015-10-21 15:55:00,28.39,28.4,28.37,28.4,148375.0,24.4675,24.4761,24.4502,24.4761,148375.0
2015-10-22 09:30:00,28.53,28.55,28.5,28.5,100520.0,24.5881,24.6054,24.5623,24.5623,100520.0
2015-10-22 09:35:00,28.51,28.51,28.47,28.5,23165.0,24.5709,24.5709,24.5364,24.5623,23165.0
2015-10-22 09:40:00,28.5,28.54,28.49,28.53,71940.0,24.5623,24.5968,24.5537,24.5881,71940.0
2015-10-22 09:45:00,28.53,28.54,28.5,28.54,46835.0,24.5881,24.5968,24.5623,24.5968,46835.0
2015-10-22 09:50:00,28.55,28.59,28.55,28.57,54205.0,24.6054,24.6398,24.6054,24.6226,54205.0
2015-10-22 09:55:00,28.58,28.58,28.54,28.57,10105.0,24.6312,24.6312,24.5968,24.6226,10105.0
2015-10-22 10:00:00,28.58,28.61,28.56,28.61,57385.0,24.6312,24.6571,24.614,24.6571,57385.0
2015-10-22 10:05:00,28.59,28.62,28.58,28.58,33155.0,24.6398,24.6657,24.6312,24.6312,33155.0
2015-10-22 10:10:00,28.58,28.59,28.57,28.57,26840.0,24.6312,24.6398,24.6226,24.6226,26840.0
2015-10-22 10:15:00,28.58,28.61,28.54,28.6,36000.0,24.6312,24.6571,24.5968,24.6485,36000.0
2015-10-22 10:20:00,28.6,28.62,28.6,28.6,15335.0,24.6485,24.6657,24.6485,24.6485,15335.0
2015-10-22 10:25:00,28.6,28.6,28.54,28.54,19470.0,24.6485,24.6485,24.5968,24.5968,19470.0
2015-10-22 10:30:00,28.54,28.55,28.52,28.55,18170.0,24.5968,24.6054,24.5795,24.6054,18170.0
2015-10-22 10:35:00,28.55,28.59,28.54,28.56,96470.0,24.6054,24.6398,24.5968,24.614,96470.0
2015-10-22 10:40:00,28.56,28.59,28.55,28.59,23475.0,24.614,24.6398,24.6054,24.6398,23475.0
2015-10-22 10:45:00,28.59,28.63,28.58,28.63,85950.0,24.6398,24.6743,24.6312,24.6743,85950.0
2015-10-22 10:50:00,28.63,28.63,28.6,28.6,29055.0,24.6743,24.6743,24.6485,24.6485,29055.0
2015-10-22 10:55:00,28.59,28.66,28.59,28.66,72215.0,24.6398,24.7002,24.6398,24.7002,72215.0
2015-10-22 11:00:00,28.65,28.66,28.64,28.65,76175.0,24.6916,24.7002,24.6829,24.6916,76175.0
2015-10-22 11:05:00,28.66,28.66,28.63,28.63,23300.0,24.7002,24.7002,24.6743,24.6743,23300.0
2015-10-22 11:10:00,28.63,28.65,28.62,28.65,26920.0,24.6743,24.6916,24.6657,24.6916,26920.0
2015-10-22 11:15:00,28.65,28.65,28.62,28.62,23355.0,24.6916,24.6916,24.6657,24.6657,23355.0
2015-10-22 11:20:00,28.62,28.63,28.61,28.63,19310.0,24.6657,24.6743,24.6571,24.6743,19310.0
2015-10-22 11:25:00,28.63,28.64,28.61,28.64,91255.0,24.6743,24.6829,24.6571,24.6829,91255.0
2015-10-22 11:30:00,28.64,28.64,28.61,28.61,18745.0,24.6829,24.6829,24.6571,24.6571,18745.0
2015-10-22 11:35:00,28.61,28.63,28.6,28.63,7650.0,24.6571,24.6743,24.6485,24.6743,7650.0
2015-10-22 11:40:00,28.63,28.65,28.63,28.64,35520.0,24.6743,24.6916,24.6743,24.6829,35520.0
2015-10-22 11:45:00,28.65,28.69,28.65,28.69,86970.0,24.6916,24.726,24.6916,24.726,86970.0
2015-10-22 11:50:00,28.69,28.7,28.66,28.66,53085.0,24.726,24.7346,24.7002,24.7002,53085.0
2015-10-22 11:55:00,28.66,28.66,28.64,28.65,14550.0,24.7002,24.7002,24.6829,24.6916,14550.0
2015-10-22 12:00:00,28.65,28.66,28.63,28.65,15800.0,24.6916,24.7002,24.6743,24.6916,15800.0
2015-10-22 12:05:00,28.66,28.68,28.65,28.67,43840.0,24.7002,24.7174,24.6916,24.7088,43840.0
2015-10-22 12:10:00,28.67,28.67,28.65,28.65,37805.0,24.7088,24.7088,24.6916,24.6916,37805.0
2015-10-22 12:15:00,28.64,28.67,28.64,28.67,20520.0,24.6829,24.7088,24.6829,24.7088,20520.0
2015-10-22 12:20:00,28.67,28.7,28.67,28.68,34790.0,24.7088,24.7346,24.7088,24.7174,34790.0
2015-10-22 12:25:00,28.68,28.71,28.68,28.71,31890.0,24.7174,24.7433,24.7174,24.7433,31890.0
2015-10-22 12:30:00,28.71,28.72,28.69,28.69,25190.0,24.7433,24.7519,24.726,24.726,25190.0
2015-10-22 12:35:00,28.68,28.71,28.68,28.71,13445.0,24.7174,24.7433,24.7174,24.7433,13445.0
2015-10-22 12:40:00,28.71,28.72,28.7,28.7,26010.0,24.7433,24.7519,24.7346,24.7346,26010.0
2015-10-22 12:45:00,28.7,28.71,28.7,28.7,68255.0,24.7346,24.7433,24.7346,24.7346,68255.0
2015-10-22 12:50:00,28.7,28.7,28.68,28.68,11610.0,24.7346,24.7346,24.7174,24.7174,11610.0
2015-10-22 12:55:00,28.68,28.68,28.66,28.68,59370.0,24.7174,24.7174,24.7002,24.7174,59370.0
2015-10-22 13:00:00,28.67,28.67,28.66,28.66,10070.0,24.7088,24.7088,24.7002,24.7002,10070.0
2015-10-22 13:05:00,28.67,28.67,28.66,28.66,27705.0,24.7088,24.7088,24.7002,24.7002,27705.0
2015-10-22 13:10:00,28.66,28.67,28.64,28.67,32130.0,24.7002,24.7088,24.6829,24.7088,32130.0
2015-10-22 13:15:00,28.68,28.68,28.63,28.64,36915.0,24.7174,24.7174,24.6743,24.6829,36915.0
2015-10-22 13:20:00,28.64,28.65,28.63,28.65,173800.0,24.6829,24.6916,24.6743,24.6916,173800.0
2015-10-22 13:25:00,28.64,28.65,28.61,28.62,15935.0,24.6829,24.6916,24.6571,24.6657,15935.0
2015-10-22 13:30:00,28.63,28.64,28.62,28.64,11550.0,24.6743,24.6829,24.6657,24.6829,11550.0
2015-10-22 13:35:00,28.64,28.64,28.61,28.62,46915.0,24.6829,24.6829,24.6571,24.6657,46915.0
2015-10-22 13:40:00,28.62,28.62,28.58,28.58,26455.0,24.6657,24.6657,24.6312,24.6312,26455.0
2015-10-22 13:45:00,28.58,28.59,28.56,28.56,7460.0,24.6312,24.6398,24.614,24.614,7460.0
2015-10-22 13:50:00,28.55,28.57,28.53,28.54,16935.0,24.6054,24.6226,24.5881,24.5968,16935.0
2015-10-22 13:55:00,28.54,28.56,28.53,28.53,41325.0,24.5968,24.614,24.5881,24.5881,41325.0
2015-10-22 14:00:00,28.52,28.54,28.5,28.5,55085.0,24.5795,24.5968,24.5623,24.5623,55085.0
2015-10-22 14:05:00,28.5,28.5,28.48,28.49,29590.0,24.5623,24.5623,24.545,24.5537,29590.0
2015-10-22 14:10:00,28.49,28.51,28.48,28.49,28705.0,24.5537,24.5709,24.545,24.5537,28705.0
2015-10-22 14:15:00,28.49,28.49,28.45,28.45,27535.0,24.5537,24.5537,24.5192,24.5192,27535.0
2015-10-22 14:20:00,28.44,28.48,28.43,28.47,30125.0,24.5106,24.545,24.502,24.5364,30125.0
2015-10-22 14:25:00,28.47,28.52,28.47,28.51,21560.0,24.5364,24.5795,24.5364,24.5709,21560.0
2015-10-22 14:30:00,28.5,28.5,28.48,28.49,48995.0,24.5623,24.5623,24.545,24.5537,48995.0
2015-10-22 14:35:00,28.49,28.51,28.48,28.51,32400.0,24.5537,24.5709,24.545,24.5709,32400.0
2015-10-22 14:40:00,28.51,28.53,28.51,28.51,26145.0,24.5709,24.5881,24.5709,24.5709,26145.0
2015-10-22 14:45:00,28.51,28.55,28.51,28.54,62505.0,24.5709,24.6054,24.5709,24.5968,62505.0
2015-10-22 14:50:00,28.54,28.57,28.53,28.56,318535.0,24.5968,24.6226,24.5881,24.614,318535.0
2015-10-22 14:55:00,28.56,28.57,28.55,28.57,39530.0,24.614,24.6226,24.6054,24.6226,39530.0
2015-10-22 15:00:00,28.57,28.57,28.53,28.57,122055.0,24.6226,24.6226,24.5881,24.6226,122055.0
2015-10-22 15:05:00,28.57,28.57,28.53,28.53,68910.0,24.6226,24.6226,24.5881,24.5881,68910.0
2015-10-22 15:10:00,28.53,28.55,28.53,28.55,41475.0,24.5881,24.6054,24.5881,24.6054,41475.0
2015-10-22 15:15:00,28.56,28.57,28.54,28.55,158115.0,24.614,24.6226,24.5968,24.6054,158115.0
2015-10-22 15:20:00,28.55,28.57,28.54,28.56,46265.0,24.6054,24.6226,24.5968,24.614,46265.0
2015-10-22 15:25:00,28.55,28.6,28.55,28.6,51610.0,24.6054,24.6485,24.6054,24.6485,51610.0
2015-10-22 15:30:00,28.59,28.61,28.58,28.59,104280.0,24.6398,24.6571,24.6312,24.6398,104280.0
2015-10-22 15:35:00,28.58,28.59,28.57,28.58,69810.0,24.6312,24.6398,24.6226,24.6312,69810.0
2015-10-22 15:40:00,28.58,28.58,28.57,28.58,49235.0,24.6312,24.6312,24.6226,24.6312,49235.0
2015-10-22 15:45:00,28.59,28.6,28.56,28.58,71665.0,24.6398,24.6485,24.614,24.6312,71665.0
2015-10-22 15:50:00,28.58,28.58,28.55,28.56,119820.0,24.6312,24.6312,24.6054,24.614,119820.0
2015-10-22 15:55:00,28.56,28.61,28.56,28.61,160570.0,24.614,24.6571,24.614,24.6571,160570.0
2015-10-23 09:30:00,28.79,28.81,28.63,28.65,143980.0,24.8122,24.8294,24.6743,24.6916,143980.0
2015-10-23 09:35:00,28.66,28.66,28.6,28.64,41940.0,24.7002,24.7002,24.6485,24.6829,41940.0
2015-10-23 09:40:00,28.63,28.66,28.61,28.66,107150.0,24.6743,24.7002,24.6571,24.7002,107150.0
2015-10-23 09:45:00,28.67,28.72,28.65,28.71,21195.0,24.7088,24.7519,24.6916,24.7433,21195.0
2015-10-23 09:50:00,28.72,28.76,28.72,28.76,56175.0,24.7519,24.7864,24.7519,24.7864,56175.0
2015-10-23 09:55:00,28.76,28.78,28.75,28.78,34480.0,24.7864,24.8036,24.7777,24.8036,34480.0
2015-10-23 10:00:00,28.79,28.79,28.72,28.78,100135.0,24.8122,24.8122,24.7519,24.8036,100135.0
2015-10-23 10:05:00,28.79,28.8,28.76,28.79,107095.0,24.8122,24.8208,24.7864,24.8122,107095.0
2015-10-23 10:10:00,28.79,28.81,28.76,28.78,79880.0,24.8122,24.8294,24.7864,24.8036,79880.0
2015-10-23 10:15:00,28.78,28.8,28.74,28.76,53590.0,24.8036,24.8208,24.7691,24.7864,53590.0
2015-10-23 10:20:00,28.76,28.77,28.74,28.76,40010.0,24.7864,24.795,24.7691,24.7864,40010.0
2015-10-23 10:25:00,28.74,28.76,28.71,28.71,70130.0,24.7691,24.7864,24.7433,24.7433,70130.0
2015-10-23 10:30:00,28.72,28.75,28.72,28.75,544080.0,24.7519,24.7777,24.7519,24.7777,544080.0
2015-10-23 10:35:00,28.74,28.74,28.73,28.74,137275.0,24.7691,24.7691,24.7605,24.7691,137275.0
2015-10-23 10:40:00,28.75,28.79,28.74,28.76,54975.0,24.7777,24.8122,24.7691,24.7864,54975.0
2015-10-23 10:45:00,28.76,28.77,28.72,28.73,26195.0,24.7864,24.795,24.7519,24.7605,26195.0
2015-10-23 10:50:00,28.72,28.74,28.7,28.71,32000.0,24.7519,24.7691,24.7346,24.7433,32000.0
2015-10-23 10:55:00,28.7,28.71,28.68,28.71,30150.0,24.7346,24.7433,24.7174,24.7433,30150.0
2015-10-23 11:00:00,28.71,28.74,28.7,28.72,56595.0,24.7433,24.7691,24.7346,24.7519,56595.0
2015-10-23 11:05:00,28.71,28.74,28.71,28.72,23665.0,24.7433,24.7691,24.7433,24.7519,23665.0
2015-10-23 11:10:00,28.73,28.73,28.7,28.71,29675.0,24.7605,24.7605,24.7346,24.7433,29675.0
2015-10-23 11:15:00,28.7,28.72,28.68,28.69,142435.0,24.7346,24.7519,24.7174,24.726,142435.0
2015-10-23 11:20:00,28.68,28.72,28.68,28.68,160765.0,24.7174,24.7519,24.7174,24.7174,160765.0
2015-10-23 11:25:00,28.68,28.68,28.64,28.65,73510.0,24.7174,24.7174,24.6829,24.6916,73510.0
2015-10-23 11:30:00,28.65,28.65,28.63,28.64,30845.0,24.6916,24.6916,24.6743,24.6829,30845.0
2015-10-23 11:35:00,28.64,28.64,28.58,28.59,27550.0,24.6829,24.6829,24.6312,24.6398,27550.0
2015-10-23 11:40:00,28.6,28.62,28.59,28.62,38305.0,24.6485,24.6657,24.6398,24.6657,38305.0
2015-10-23 11:45:00,28.6,28.62,28.6,28.61,26450.0,24.6485,24.6657,24.6485,24.6571,26450.0
2015-10-23 11:50:00,28.6,28.61,28.58,28.6,43480.0,24.6485,24.6571,24.6312,24.6485,43480.0
2015-10-23 11:55:00,28.6,28.62,28.57,28.58,128020.0,24.6485,24.6657,24.6226,24.6312,128020.0
2015-10-23 12:00:00,28.59,28.6,28.57,28.6,17090.0,24.6398,24.6485,24.6226,24.6485,17090.0
2015-10-23 12:05:00,28.6,28.6,28.57,28.59,35205.0,24.6485,24.6485,24.6226,24.6398,35205.0
2015-10-23 12:10:00,28.59,28.59,28.57,28.58,14785.0,24.6398,24.6398,24.6226,24.6312,14785.0
2015-10-23 12:15:00,28.57,28.59,28.56,28.59,71570.0,24.6226,24.6398,24.614,24.6398,71570.0
2015-10-23 12:20:00,28.59,28.61,28.59,28.6,23280.0,24.6398,24.6571,24.6398,24.6485,23280.0
2015-10-23 12:25:00,28.6,28.63,28.6,28.62,27500.0,24.6485,24.6743,24.6485,24.6657,27500.0
2015-10-23 12:30:00,28.63,28.64,28.6,28.61,32950.0,24.6743,24.6829,24.6485,24.6571,32950.0
2015-10-23 12:35:00,28.61,28.61,28.59,28.59,16730.0,24.6571,24.6571,24.6398,24.6398,16730.0
2015-10-23 12:40:00,28.59,28.6,28.58,28.6,24070.0,24.6398,24.6485,24.6312,24.6485,24070.0
2015-10-23 12:45:00,28.6,28.61,28.59,28.6,13270.0,24.6485,24.6571,24.6398,24.6485,13270.0
2015-10-23 12:50:00,28.6,28.61,28.57,28.57,13335.0,24.6485,24.6571,24.6226,24.6226,13335.0
2015-10-23 12:55:00,28.58,28.61,28.58,28.61,48890.0,24.6312,24.6571,24.6312,24.6571,48890.0
2015-10-23 13:00:00,28.6,28.6,28.56,28.57,19040.0,24.6485,24.6485,24.614,24.6226,19040.0
2015-10-23 13:05:00,28.56,28.59,28.55,28.58,74900.0,24.614,24.6398,24.6054,24.6312,74900.0
2015-10-23 13:10:00,28.58,28.58,28.57,28.58,19415.0,24.6312,24.6312,24.6226,24.6312,19415.0
2015-10-23 13:15:00,28.58,28.59,28.57,28.59,24425.0,24.6312,24.6398,24.6226,24.6398,24425.0
2015-10-23 13:20:00,28.59,28.63,28.59,28.61,41840.0,24.6398,24.6743,24.6398,24.6571,41840.0
2015-10-23 13:25:00,28.62,28.63,28.61,28.62,13630.0,24.6657,24.6743,24.6571,24.6657,13630.0
2015-10-23 13:30:00,28.62,28.63,28.61,28.62,16960.0,24.6657,24.6743,24.6571,24.6657,16960.0
2015-10-23 13:35:00,28.63,28.64,28.63,28.63,39585.0,24.6743,24.6829,24.6743,24.6743,39585.0
2015-10-23 13:40:00,28.63,28.64,28.61,28.63,29215.0,24.6743,24.6829,24.6571,24.6743,29215.0
2015-10-23 13:45:00,28.63,28.65,28.62,28.65,12915.0,24.6743,24.6916,24.6657,24.6916,12915.0
2015-10-23 13:50:00,28.65,28.65,28.64,28.65,34215.0,24.6916,24.6916,24.6829,24.6916,34215.0
2015-10-23 13:55:00,28.65,28.65,28.62,28.62,34210.0,24.6916,24.6916,24.6657,24.6657,34210.0
2015-10-23 14:00:00,28.62,28.64,28.61,28.64,16085.0,24.6657,24.6829,24.6571,24.6829,16085.0
2015-10-23 14:05:00,28.64,28.64,28.63,28.63,12025.0,24.6829,24.6829,24.6743,24.6743,12025.0
2015-10-23 14:10:00,28.63,28.64,28.61,28.61,67950.0,24.6743,24.6829,24.6571,24.6571,67950.0
2015-10-23 14:15:00,28.61,28.65,28.61,28.65,71010.0,24.6571,24.6916,24.6571,24.6916,71010.0
2015-10-23 14:20:00,28.65,28.68,28.65,28.68,61310.0,24.6916,24.7174,24.6916,24.7174,61310.0
2015-10-23 14:25:00,28.68,28.68,28.67,28.67,14670.0,24.7174,24.7174,24.7088,24.7088,14670.0
2015-10-23 14:30:00,28.67,28.67,28.66,28.67,19865.0,24.7088,24.7088,24.7002,24.7088,19865.0
2015-10-23 14:35:00,28.67,28.7,28.67,28.7,68120.0,24.7088,24.7346,24.7088,24.7346,68120.0
2015-10-23 14:40:00,28.7,28.72,28.69,28.71,99865.0,24.7346,24.7519,24.726,24.7433,99865.0
2015-10-23 14:45:00,28.72,28.74,28.71,28.74,117450.0,24.7519,24.7691,24.7433,24.7691,117450.0
2015-10-23 14:50:00,28.74,28.74,28.72,28.73,28660.0,24.7691,24.7691,24.7519,24.7605,28660.0
2015-10-23 14:55:00,28.73,28.75,28.73,28.73,75310.0,24.7605,24.7777,24.7605,24.7605,75310.0
2015-10-23 15:00:00,28.73,28.75,28.73,28.73,34850.0,24.7605,24.7777,24.7605,24.7605,34850.0
2015-10-23 15:05:00,28.73,28.73,28.69,28.72,65880.0,24.7605,24.7605,24.726,24.7519,65880.0
2015-10-23 15:10:00,28.72,28.73,28.7,28.7,46070.0,24.7519,24.7605,24.7346,24.7346,46070.0
2015-10-23 15:15:00,28.7,28.71,28.7,28.7,27810.0,24.7346,24.7433,24.7346,24.7346,27810.0
2015-10-23 15:20:00,28.69,28.71,28.69,28.69,43850.0,24.726,24.7433,24.726,24.726,43850.0
2015-10-23 15:25:00,28.69,28.69,28.67,28.69,40335.0,24.726,24.726,24.7088,24.726,40335.0
2015-10-23 15:30:00,28.7,28.72,28.7,28.72,34180.0,24.7346,24.7519,24.7346,24.7519,34180.0
2015-10-23 15:35:00,28.72,28.74,28.72,28.73,49725.0,24.7519,24.7691,24.7519,24.7605,49725.0
2015-10-23 15:40:00,28.73,28.75,28.72,28.73,79570.0,24.7605,24.7777,24.7519,24.7605,79570.0
2015-10-23 15:45:00,28.73,28.74,28.73,28.74,67230.0,24.7605,24.7691,24.7605,24.7691,67230.0
2015-10-23 15:50:00,28.74,28.74,28.73,28.74,66745.0,24.7691,24.7691,24.7605,24.7691,66745.0
2015-10-23 15:55:00,28.74,28.75,28.74,28.75,305860.0,24.7691,24.7777,24.7691,24.7777,305860.0
2015-10-26 09:30:00,28.72,28.75,28.71,28.75,72280.0,24.7519,24.7777,24.7433,24.7777,72280.0
2015-10-26 09:35:00,28.75,28.75,28.71,28.73,22960.0,24.7777,24.7777,24.7433,24.7605,22960.0
2015-10-26 09:40:00,28.73,28.73,28.68,28.68,25090.0,24.7605,24.7605,24.7174,24.7174,25090.0
2015-10-26 09:45:00,28.69,28.7,28.65,28.65,48685.0,24.726,24.7346,24.6916,24.6916,48685.0
2015-10-26 09:50:00,28.65,28.66,28.62,28.62,82600.0,24.6916,24.7002,24.6657,24.6657,82600.0
2015-10-26 09:55:00,28.64,28.64,28.63,28.63,17875.0,24.6829,24.6829,24.6743,24.6743,17875.0
2015-10-26 10:00:00,28.61,28.63,28.59,28.6,19990.0,24.6571,24.6743,24.6398,24.6485,19990.0
2015-10-26 10:05:00,28.61,28.62,28.61,28.62,38275.0,24.6571,24.6657,24.6571,24.6657,38275.0
2015-10-26 10:10:00,28.63,28.63,28.58,28.58,14900.0,24.6743,24.6743,24.6312,24.6312,14900.0
2015-10-26 10:15:00,28.57,28.61,28.57,28.61,12865.0,24.6226,24.6571,24.6226,24.6571,12865.0
2015-10-26 10:20:00,28.62,28.63,28.62,28.63,9870.0,24.6657,24.6743,24.6657,24.6743,9870.0
2015-10-26 10:25:00,28.64,28.66,28.64,28.66,19190.0,24.6829,24.7002,24.6829,24.7002,19190.0
2015-10-26 10:30:00,28.65,28.68,28.65,28.66,19365.0,24.6916,24.7174,24.6916,24.7002,19365.0
2015-10-26 10:35:00,28.66,28.67,28.65,28.66,10170.0,24.7002,24.7088,24.6916,24.7002,10170.0
2015-10-26 10:40:00,28.66,28.68,28.65,28.65,34670.0,24.7002,24.7174,24.6916,24.6916,34670.0
2015-10-26 10:45:00,28.65,28.68,28.65,28.67,52680.0,24.6916,24.7174,24.6916,24.7088,52680.0
2015-10-26 10:50:00,28.67,28.69,28.65,28.68,9000.0,24.7088,24.726,24.6916,24.7174,9000.0
2015-10-26 10:55:00,28.68,28.69,28.67,28.67,31095.0,24.7174,24.726,24.7088,24.7088,31095.0
2015-10-26 11:00:00,28.68,28.69,28.67,28.69,7000.0,24.7174,24.726,24.7088,24.726,7000.0
2015-10-26 11:05:00,28.69,28.7,28.68,28.69,49390.0,24.726,24.7346,24.7174,24.726,49390.0
2015-10-26 11:10:00,28.69,28.7,28.68,28.69,15250.0,24.726,24.7346,24.7174,24.726,15250.0
2015-10-26 11:15:00,28.68,28.69,28.65,28.65,98050.0,24.7174,24.726,24.6916,24.6916,98050.0
2015-10-26 11:20:00,28.65,28.65,28.64,28.65,62115.0,24.6916,24.6916,24.6829,24.6916,62115.0
2015-10-26 11:25:00,28.65,28.66,28.64,28.64,25440.0,24.6916,24.7002,24.6829,24.6829,25440.0
2015-10-26 11:30:00,28.65,28.68,28.65,28.67,26535.0,24.6916,24.7174,24.6916,24.7088,26535.0
2015-10-26 11:35:00,28.68,28.7,28.67,28.67,38900.0,24.7174,24.7346,24.7088,24.7088,38900.0
2015-10-26 11:40:00,28.67,28.68,28.67,28.68,10120.0,24.7088,24.7174,24.7088,24.7174,10120.0
2015-10-26 11:45:00,28.69,28.69,28.66,28.66,20800.0,24.726,24.726,24.7002,24.7002,20800.0
2015-10-26 11:50:00,28.67,28.68,28.67,28.67,16505.0,24.7088,24.7174,24.7088,24.7088,16505.0
2015-10-26 11:55:00,28.68,28.68,28.67,28.67,19665.0,24.7174,24.7174,24.7088,24.7088,19665.0
2015-10-26 12:00:00,28.67,28.69,28.65,28.66,43635.0,24.7088,24.726,24.6916,24.7002,43635.0
2015-10-26 12:05:00,28.66,28.68,28.66,28.67,51085.0,24.7002,24.7174,24.7002,24.7088,51085.0
2015-10-26 12:10:00,28.67,28.68,28.66,28.68,23415.0,24.7088,24.7174,24.7002,24.7174,23415.0
2015-10-26 12:15:00,28.68,28.68,28.67,28.67,16315.0,24.7174,24.7174,24.7088,24.7088,16315.0
2015-10-26 12:20:00,28.67,28.7,28.67,28.69,21635.0,24.7088,24.7346,24.7088,24.726,21635.0
2015-10-26 12:25:00,28.69,28.72,28.69,28.72,30190.0,24.726,24.7519,24.726,24.7519,30190.0
2015-10-26 12:30:00,28.72,28.72,28.7,28.71,24030.0,24.7519,24.7519,24.7346,24.7433,24030.0
2015-10-26 12:35:00,28.7,28.71,28.7,28.7,82105.0,24.7346,24.7433,24.7346,24.7346,82105.0
2015-10-26 12:40:00,28.7,28.72,28.7,28.71,64085.0,24.7346,24.7519,24.7346,24.7433,64085.0
2015-10-26 12:45:00,28.71,28.74,28.71,28.74,55320.0,24.7433,24.7691,24.7433,24.7691,55320.0
2015-10-26 12:50:00,28.73,28.73,28.72,28.73,26060.0,24.7605,24.7605,24.7519,24.7605,26060.0
2015-10-26 12:55:00,28.73,28.73,28.7,28.7,18850.0,24.7605,24.7605,24.7346,24.7346,18850.0
2015-10-26 13:00:00,28.69,28.7,28.69,28.69,38195.0,24.726,24.7346,24.726,24.726,38195.0
2015-10-26 13:05:00,28.69,28.7,28.68,28.7,31400.0,24.726,24.7346,24.7174,24.7346,31400.0
2015-10-26 13:10:00,28.7,28.7,28.69,28.69,18975.0,24.7346,24.7346,24.726,24.726,18975.0
2015-10-26 13:15:00,28.69,28.7,28.69,28.7,42335.0,24.726,24.7346,24.726,24.7346,42335.0
2015-10-26 13:20:00,28.7,28.7,28.69,28.7,14655.0,24.7346,24.7346,24.726,24.7346,14655.0
2015-10-26 13:25:00,28.7,28.71,28.7,28.71,18375.0,24.7346,24.7433,24.7346,24.7433,18375.0
2015-10-26 13:30:00,28.71,28.74,28.71,28.74,22900.0,24.7433,24.7691,24.7433,24.7691,22900.0
2015-10-26 13:35:00,28.73,28.73,28.71,28.71,24120.0,24.7605,24.7605,24.7433,24.7433,24120.0
2015-10-26 13:40:00,28.71,28.72,28.7,28.71,19400.0,24.7433,24.7519,24.7346,24.7433,19400.0
2015-10-26 13:45:00,28.7,28.71,28.69,28.7,14300.0,24.7346,24.7433,24.726,24.7346,14300.0
2015-10-26 13:50:00,28.7,28.7,28.68,28.69,10035.0,24.7346,24.7346,24.7174,24.726,10035.0
2015-10-26 13:55:00,28.69,28.69,28.68,28.68,12940.0,24.726,24.726,24.7174,24.7174,12940.0
2015-10-26 14:00:00,28.68,28.69,28.68,28.69,19720.0,24.7174,24.726,24.7174,24.726,19720.0
2015-10-26 14:05:00,28.7,28.71,28.69,28.7,40735.0,24.7346,24.7433,24.726,24.7346,40735.0
2015-10-26 14:10:00,28.7,28.7,28.66,28.66,58075.0,24.7346,24.7346,24.7002,24.7002,58075.0
2015-10-26 14:15:00,28.66,28.67,28.65,28.66,45625.0,24.7002,24.7088,24.6916,24.7002,45625.0
2015-10-26 14:20:00,28.66,28.67,28.65,28.67,52785.0,24.7002,24.7088,24.6916,24.7088,52785.0
2015-10-26 14:25:00,28.67,28.67,28.65,28.65,18280.0,24.7088,24.7088,24.6916,24.6916,18280.0
2015-10-26 14:30:00,28.65,28.67,28.65,28.66,16820.0,24.6916,24.7088,24.6916,24.7002,16820.0
2015-10-26 14:35:00,28.66,28.67,28.65,28.66,27040.0,24.7002,24.7088,24.6916,24.7002,27040.0
2015-10-26 14:40:00,28.66,28.66,28.65,28.66,45395.0,24.7002,24.7002,24.6916,24.7002,45395.0
2015-10-26 14:45:00,28.66,28.69,28.66,28.67,71050.0,24.7002,24.726,24.7002,24.7088,71050.0
2015-10-26 14:50:00,28.68,28.68,28.66,28.66,26170.0,24.7174,24.7174,24.7002,24.7002,26170.0
2015-10-26 14:55:00,28.66,28.68,28.66,28.68,36420.0,24.7002,24.7174,24.7002,24.7174,36420.0
2015-10-26 15:00:00,28.68,28.69,28.67,28.69,72100.0,24.7174,24.726,24.7088,24.726,72100.0
2015-10-26 15:05:00,28.69,28.7,28.68,28.7,36645.0,24.726,24.7346,24.7174,24.7346,36645.0
2015-10-26 15:10:00,28.7,28.7,28.68,28.69,52795.0,24.7346,24.7346,24.7174,24.726,52795.0
2015-10-26 15:15:00,28.69,28.7,28.68,28.7,23930.0,24.726,24.7346,24.7174,24.7346,23930.0
2015-10-26 15:20:00,28.7,28.7,28.68,28.69,27070.0,24.7346,24.7346,24.7174,24.726,27070.0
2015-10-26 15:25:00,28.69,28.69,28.68,28.69,44930.0,24.726,24.726,24.7174,24.726,44930.0
2015-10-26 15:30:00,28.69,28.7,28.68,28.68,80870.0,24.726,24.7346,24.7174,24.7174,80870.0
2015-10-26 15:35:00,28.68,28.69,28.68,28.68,35835.0,24.7174,24.726,24.7174,24.7174,35835.0
2015-10-26 15:40:00,28.68,28.69,28.68,28.68,60645.0,24.7174,24.726,24.7174,24.7174,60645.0
2015-10-26 15:45:00,28.68,28.69,28.67,28.67,99405.0,24.7174,24.726,24.7088,24.7088,99405.0
2015-10-26 15:50:00,28.68,28.69,28.67,28.69,52430.0,24.7174,24.726,24.7088,24.726,52430.0
2015-10-26 15:55:00,28.69,28.72,28.69,28.69,634900.0,24.726,24.7519,24.726,24.726,634900.0
2015-10-27 09:30:00,28.58,28.62,28.56,28.56,124050.0,24.6312,24.6657,24.614,24.614,124050.0
2015-10-27 09:35:00,28.55,28.57,28.54,28.56,39575.0,24.6054,24.6226,24.5968,24.614,39575.0
2015-10-27 09:40:00,28.56,28.58,28.55,28.57,26330.0,24.614,24.6312,24.6054,24.6226,26330.0
2015-10-27 09:45:00,28.57,28.6,28.57,28.58,117790.0,24.6226,24.6485,24.6226,24.6312,117790.0
2015-10-27 09:50:00,28.58,28.61,28.58,28.61,6000.0,24.6312,24.6571,24.6312,24.6571,6000.0
2015-10-27 09:55:00,28.63,28.64,28.62,28.63,13105.0,24.6743,24.6829,24.6657,24.6743,13105.0
2015-10-27 10:00:00,28.61,28.62,28.59,28.61,30170.0,24.6571,24.6657,24.6398,24.6571,30170.0
2015-10-27 10:05:00,28.62,28.62,28.6,28.6,16220.0,24.6657,24.6657,24.6485,24.6485,16220.0
2015-10-27 10:10:00,28.6,28.61,28.56,28.56,33475.0,24.6485,24.6571,24.614,24.614,33475.0
2015-10-27 10:15:00,28.56,28.56,28.47,28.47,114590.0,24.614,24.614,24.5364,24.5364,114590.0
2015-10-27 10:20:00,28.46,28.46,28.43,28.45,141470.0,24.5278,24.5278,24.502,24.5192,141470.0
2015-10-27 10:25:00,28.45,28.46,28.43,28.45,154380.0,24.5192,24.5278,24.502,24.5192,154380.0
2015-10-27 10:30:00,28.45,28.46,28.43,28.44,149040.0,24.5192,24.5278,24.502,24.5106,149040.0
2015-10-27 10:35:00,28.45,28.46,28.44,28.46,48860.0,24.5192,24.5278,24.5106,24.5278,48860.0
2015-10-27 10:40:00,28.45,28.49,28.44,28.48,25985.0,24.5192,24.5537,24.5106,24.545,25985.0
2015-10-27 10:45:00,28.49,28.52,28.49,28.51,67620.0,24.5537,24.5795,24.5537,24.5709,67620.0
2015-10-27 10:50:00,28.52,28.53,28.5,28.5,71040.0,24.5795,24.5881,24.5623,24.5623,71040.0
2015-10-27 10:55:00,28.5,28.51,28.49,28.51,57255.0,24.5623,24.5709,24.5537,24.5709,57255.0
2015-10-27 11:00:00,28.51,28.56,28.49,28.55,85305.0,24.5709,24.614,24.5537,24.6054,85305.0
2015-10-27 11:05:00,28.56,28.57,28.53,28.53,17025.0,24.614,24.6226,24.5881,24.5881,17025.0
2015-10-27 11:10:00,28.53,28.53,28.5,28.5,20390.0,24.5881,24.5881,24.5623,24.5623,20390.0
2015-10-27 11:15:00,28.5,28.51,28.49,28.51,54370.0,24.5623,24.5709,24.5537,24.5709,54370.0
2015-10-27 11:20:00,28.51,28.53,28.5,28.53,50950.0,24.5709,24.5881,24.5623,24.5881,50950.0
2015-10-27 11:25:00,28.54,28.54,28.5,28.5,42825.0,24.5968,24.5968,24.5623,24.5623,42825.0
2015-10-27 11:30:00,28.5,28.51,28.49,28.49,24655.0,24.5623,24.5709,24.5537,24.5537,24655.0
2015-10-27 11:35:00,28.48,28.49,28.47,28.47,29355.0,24.545,24.5537,24.5364,24.5364,29355.0
2015-10-27 11:40:00,28.47,28.51,28.47,28.49,31710.0,24.5364,24.5709,24.5364,24.5537,31710.0
2015-10-27 11:45:00,28.5,28.52,28.49,28.52,8500.0,24.5623,24.5795,24.5537,24.5795,8500.0
2015-10-27 11:50:00,28.52,28.52,28.46,28.46,20400.0,24.5795,24.5795,24.5278,24.5278,20400.0
2015-10-27 11:55:00,28.46,28.48,28.45,28.47,45385.0,24.5278,24.545,24.5192,24.5364,45385.0
2015-10-27 12:00:00,28.48,28.48,28.44,28.45,20115.0,24.545,24.545,24.5106,24.5192,20115.0
2015-10-27 12:05:00,28.45,28.47,28.45,28.47,15565.0,24.5192,24.5364,24.5192,24.5364,15565.0
2015-10-27 12:10:00,28.47,28.48,28.46,28.47,17740.0,24.5364,24.545,24.5278,24.5364,17740.0
2015-10-27 12:15:00,28.45,28.48,28.45,28.47,11410.0,24.5192,24.545,24.5192,24.5364,11410.0
2015-10-27 12:20:00,28.47,28.49,28.47,28.49,27590.0,24.5364,24.5537,24.5364,24.5537,27590.0
2015-10-27 12:25:00,28.49,28.5,28.47,28.47,54800.0,24.5537,24.5623,24.5364,24.5364,54800.0
2015-10-27 12:30:00,28.47,28.48,28.46,28.46,26670.0,24.5364,24.545,24.5278,24.5278,26670.0
2015-10-27 12:35:00,28.45,28.49,28.45,28.48,31100.0,24.5192,24.5537,24.5192,24.545,31100.0
2015-10-27 12:40:00,28.49,28.5,28.47,28.5,23505.0,24.5537,24.5623,24.5364,24.5623,23505.0
2015-10-27 12:45:00,28.51,28.51,28.5,28.5,16285.0,24.5709,24.5709,24.5623,24.5623,16285.0
2015-10-27 12:50:00,28.49,28.49,28.47,28.47,25200.0,24.5537,24.5537,24.5364,24.5364,25200.0
2015-10-27 12:55:00,28.45,28.45,28.41,28.41,48915.0,24.5192,24.5192,24.4847,24.4847,48915.0
2015-10-27 13:00:00,28.4,28.4,28.34,28.34,43165.0,24.4761,24.4761,24.4244,24.4244,43165.0
2015-10-27 13:05:00,28.34,28.34,28.31,28.32,43470.0,24.4244,24.4244,24.3985,24.4071,43470.0
2015-10-27 13:10:00,28.32,28.33,28.31,28.31,27270.0,24.4071,24.4158,24.3985,24.3985,27270.0
2015-10-27 13:15:00,28.31,28.32,28.31,28.31,87560.0,24.3985,24.4071,24.3985,24.3985,87560.0
2015-10-27 13:20:00,28.31,28.32,28.31,28.31,67200.0,24.3985,24.4071,24.3985,24.3985,67200.0
2015-10-27 13:25:00,28.31,28.32,28.3,28.32,38250.0,24.3985,24.4071,24.3899,24.4071,38250.0
2015-10-27 13:30:00,28.32,28.35,28.32,28.34,30160.0,24.4071,24.433,24.4071,24.4244,30160.0
2015-10-27 13:35:00,28.35,28.36,28.35,28.36,18805.0,24.433,24.4416,24.433,24.4416,18805.0
2015-10-27 13:40:00,28.36,28.36,28.35,28.36,23675.0,24.4416,24.4416,24.433,24.4416,23675.0
2015-10-27 13:45:00,28.35,28.36,28.34,28.34,65020.0,24.433,24.4416,24.4244,24.4244,65020.0
2015-10-27 13:50:00,28.34,28.34,28.33,28.33,20495.0,24.4244,24.4244,24.4158,24.4158,20495.0
2015-10-27 13:55:00,28.33,28.35,28.33,28.34,43765.0,24.4158,24.433,24.4158,24.4244,43765.0
2015-10-27 14:00:00,28.34,28.37,28.34,28.37,32140.0,24.4244,24.4502,24.4244,24.4502,32140.0
2015-10-27 14:05:00,28.38,28.38,28.36,28.37,45110.0,24.4589,24.4589,24.4416,24.4502,45110.0
2015-10-27 14:10:00,28.38,28.38,28.37,28.37,31635.0,24.4589,24.4589,24.4502,24.4502,31635.0
2015-10-27 14:15:00,28.38,28.38,28.34,28.35,32655.0,24.4589,24.4589,24.4244,24.433,32655.0
2015-10-27 14:20:00,28.34,28.36,28.34,28.35,56395.0,24.4244,24.4416,24.4244,24.433,56395.0
2015-10-27 14:25:00,28.35,28.37,28.35,28.36,27620.0,24.433,24.4502,24.433,24.4416,27620.0
2015-10-27 14:30:00,28.36,28.36,28.35,28.35,82210.0,24.4416,24.4416,24.433,24.433,82210.0
2015-10-27 14:35:00,28.35,28.37,28.35,28.37,55195.0,24.433,24.4502,24.433,24.4502,55195.0
2015-10-27 14:40:00,28.36,28.36,28.35,28.35,64835.0,24.4416,24.4416,24.433,24.433,64835.0
2015-10-27 14:45:00,28.35,28.35,28.34,28.34,56780.0,24.433,24.433,24.4244,24.4244,56780.0
2015-10-27 14:50:00,28.34,28.35,28.34,28.35,46205.0,24.4244,24.433,24.4244,24.433,46205.0
2015-10-27 14:55:00,28.35,28.36,28.34,28.35,54710.0,24.433,24.4416,24.4244,24.433,54710.0
2015-10-27 15:00:00,28.34,28.37,28.34,28.36,413265.0,24.4244,24.4502,24.4244,24.4416,413265.0
2015-10-27 15:05:00,28.37,28.38,28.37,28.37,50755.0,24.4502,24.4589,24.4502,24.4502,50755.0
2015-10-27 15:10:00,28.37,28.41,28.37,28.41,60045.0,24.4502,24.4847,24.4502,24.4847,60045.0
2015-10-27 15:15:00,28.4,28.4,28.39,28.39,211020.0,24.4761,24.4761,24.4675,24.4675,211020.0
2015-10-27 15:20:00,28.39,28.42,28.38,28.42,118630.0,24.4675,24.4933,24.4589,24.4933,118630.0
2015-10-27 15:25:00,28.42,28.43,28.41,28.42,104365.0,24.4933,24.502,24.4847,24.4933,104365.0
2015-10-27 15:30:00,28.43,28.43,28.4,28.42,55685.0,24.502,24.502,24.4761,24.4933,55685.0
2015-10-27 15:35:00,28.42,28.42,28.4,28.4,50420.0,24.4933,24.4933,24.4761,24.4761,50420.0
2015-10-27 15:40:00,28.4,28.42,28.4,28.41,71625.0,24.4761,24.4933,24.4761,24.4847,71625.0
2015-10-27 15:45:00,28.41,28.42,28.4,28.42,60370.0,24.4847,24.4933,24.4761,24.4933,60370.0
2015-10-27 15:50:00,28.42,28.43,28.4,28.43,78000.0,24.4933,24.502,24.4761,24.502,78000.0
2015-10-27 15:55:00,28.43,28.46,28.43,28.46,610005.0,24.502,24.5278,24.502,24.5278,610005.0
2015-10-28 09:30:00,28.53,28.54,28.49,28.5,193535.0,24.5881,24.5968,24.5537,24.5623,193535.0
2015-10-28 09:35:00,28.5,28.51,28.46,28.46,139640.0,24.5623,24.5709,24.5278,24.5278,139640.0
2015-10-28 09:40:00,28.46,28.53,28.46,28.52,49400.0,24.5278,24.5881,24.5278,24.5795,49400.0
2015-10-28 09:45:00,28.54,28.54,28.52,28.54,26280.0,24.5968,24.5968,24.5795,24.5968,26280.0
2015-10-28 09:50:00,28.54,28.61,28.54,28.6,67000.0,24.5968,24.6571,24.5968,24.6485,67000.0
2015-10-28 09:55:00,28.61,28.66,28.61,28.66,98555.0,24.6571,24.7002,24.6571,24.7002,98555.0
2015-10-28 10:00:00,28.66,28.71,28.66,28.71,171755.0,24.7002,24.7433,24.7002,24.7433,171755.0
2015-10-28 10:05:00,28.71,28.72,28.69,28.7,97895.0,24.7433,24.7519,24.726,24.7346,97895.0
2015-10-28 10:10:00,28.7,28.71,28.68,28.7,128385.0,24.7346,24.7433,24.7174,24.7346,128385.0
2015-10-28 10:15:00,28.69,28.72,28.69,28.7,97580.0,24.726,24.7519,24.726,24.7346,97580.0
2015-10-28 10:20:00,28.7,28.73,28.7,28.71,55385.0,24.7346,24.7605,24.7346,24.7433,55385.0
2015-10-28 10:25:00,28.72,28.72,28.67,28.67,34275.0,24.7519,24.7519,24.7088,24.7088,34275.0
2015-10-28 10:30:00,28.68,28.71,28.67,28.68,31230.0,24.7174,24.7433,24.7088,24.7174,31230.0
2015-10-28 10:35:00,28.68,28.73,28.67,28.72,85905.0,24.7174,24.7605,24.7088,24.7519,85905.0
2015-10-28 10:40:00,28.73,28.78,28.73,28.77,46630.0,24.7605,24.8036,24.7605,24.795,46630.0
2015-10-28 10:45:00,28.77,28.82,28.77,28.8,116200.0,24.795,24.8381,24.795,24.8208,116200.0
2015-10-28 10:50:00,28.8,28.82,28.8,28.8,51800.0,24.8208,24.8381,24.8208,24.8208,51800.0
2015-10-28 10:55:00,28.81,28.85,28.8,28.85,93150.0,24.8294,24.8639,24.8208,24.8639,93150.0
2015-10-28 11:00:00,28.86,28.88,28.85,28.88,75385.0,24.8725,24.8898,24.8639,24.8898,75385.0
2015-10-28 11:05:00,28.88,28.88,28.84,28.84,55060.0,24.8898,24.8898,24.8553,24.8553,55060.0
2015-10-28 11:10:00,28.84,28.87,28.84,28.84,49165.0,24.8553,24.8812,24.8553,24.8553,49165.0
2015-10-28 11:15:00,28.84,28.85,28.83,28.84,47490.0,24.8553,24.8639,24.8467,24.8553,47490.0
2015-10-28 11:20:00,28.84,28.84,28.83,28.83,47570.0,24.8553,24.8553,24.8467,24.8467,47570.0
2015-10-28 11:25:00,28.83,28.87,28.83,28.87,51955.0,24.8467,24.8812,24.8467,24.8812,51955.0
2015-10-28 11:30:00,28.87,28.88,28.86,28.86,54390.0,24.8812,24.8898,24.8725,24.8725,54390.0
2015-10-28 11:35:00,28.86,28.87,28.84,28.84,37690.0,24.8725,24.8812,24.8553,24.8553,37690.0
2015-10-28 11:40:00,28.85,28.87,28.85,28.86,25245.0,24.8639,24.8812,24.8639,24.8725,25245.0
2015-10-28 11:45:00,28.87,28.87,28.85,28.86,14415.0,24.8812,24.8812,24.8639,24.8725,14415.0
2015-10-28 11:50:00,28.87,28.88,28.86,28.86,39000.0,24.8812,24.8898,24.8725,24.8725,39000.0
2015-10-28 11:55:00,28.87,28.9,28.86,28.89,57705.0,24.8812,24.907,24.8725,24.8984,57705.0
2015-10-28 12:00:00,28.88,28.88,28.87,28.88,8765.0,24.8898,24.8898,24.8812,24.8898,8765.0
2015-10-28 12:05:00,28.88,28.89,28.88,28.89,29050.0,24.8898,24.8984,24.8898,24.8984,29050.0
2015-10-28 12:10:00,28.88,28.93,28.88,28.93,36880.0,24.8898,24.9329,24.8898,24.9329,36880.0
2015-10-28 12:15:00,28.93,28.93,28.9,28.9,8750.0,24.9329,24.9329,24.907,24.907,8750.0
2015-10-28 12:20:00,28.89,28.89,28.89,28.89,1595.0,24.8984,24.8984,24.8984,24.8984,1595.0
2015-10-28 12:25:00,28.9,28.9,28.89,28.89,26715.0,24.907,24.907,24.8984,24.8984,26715.0
2015-10-28 12:30:00,28.89,28.89,28.88,28.88,2000.0,24.8984,24.8984,24.8898,24.8898,2000.0
2015-10-28 12:35:00,28.88,28.89,28.88,28.88,21340.0,24.8898,24.8984,24.8898,24.8898,21340.0
2015-10-28 12:40:00,28.88,28.88,28.85,28.86,8270.0,24.8898,24.8898,24.8639,24.8725,8270.0
2015-10-28 12:45:00,28.85,28.86,28.84,28.86,5665.0,24.8639,24.8725,24.8553,24.8725,5665.0
2015-10-28 12:50:00,28.86,28.87,28.85,28.85,12125.0,24.8725,24.8812,24.8639,24.8639,12125.0
2015-10-28 12:55:00,28.85,28.86,28.84,28.84,15265.0,24.8639,24.8725,24.8553,24.8553,15265.0
2015-10-28 13:00:00,28.84,28.86,28.83,28.85,121945.0,24.8553,24.8725,24.8467,24.8639,121945.0
2015-10-28 13:05:00,28.86,28.86,28.84,28.84,7750.0,24.8725,24.8725,24.8553,24.8553,7750.0
2015-10-28 13:10:00,28.84,28.85,28.84,28.84,18740.0,24.8553,24.8639,24.8553,24.8553,18740.0
2015-10-28 13:15:00,28.84,28.86,28.84,28.86,3310.0,24.8553,24.8725,24.8553,24.8725,3310.0
2015-10-28 13:20:00,28.84,28.84,28.84,28.84,1000.0,24.8553,24.8553,24.8553,24.8553,1000.0
2015-10-28 13:25:00,28.84,28.84,28.82,28.82,9065.0,24.8553,24.8553,24.8381,24.8381,9065.0
2015-10-28 13:30:00,28.82,28.83,28.82,28.82,14585.0,24.8381,24.8467,24.8381,24.8381,14585.0
2015-10-28 13:35:00,28.82,28.84,28.82,28.84,27010.0,24.8381,24.8553,24.8381,24.8553,27010.0
2015-10-28 13:40:00,28.84,28.86,28.84,28.86,22700.0,24.8553,24.8725,24.8553,24.8725,22700.0
2015-10-28 13:45:00,28.85,28.87,28.85,28.87,26395.0,24.8639,24.8812,24.8639,24.8812,26395.0
2015-10-28 13:50:00,28.85,28.86,28.85,28.85,67425.0,24.8639,24.8725,24.8639,24.8639,67425.0
2015-10-28 13:55:00,28.86,28.9,28.86,28.9,12755.0,24.8725,24.907,24.8725,24.907,12755.0
2015-10-28 14:00:00,28.89,28.89,28.71,28.71,47230.0,24.8984,24.8984,24.7433,24.7433,47230.0
2015-10-28 14:05:00,28.74,28.74,28.69,28.71,21750.0,24.7691,24.7691,24.726,24.7433,21750.0
2015-10-28 14:10:00,28.71,28.71,28.58,28.6,104390.0,24.7433,24.7433,24.6312,24.6485,104390.0
2015-10-28 14:15:00,28.61,28.61,28.55,28.57,37090.0,24.6571,24.6571,24.6054,24.6226,37090.0
2015-10-28 14:20:00,28.56,28.65,28.56,28.65,26065.0,24.614,24.6916,24.614,24.6916,26065.0
2015-10-28 14:25:00,28.65,28.7,28.65,28.67,4615.0,24.6916,24.7346,24.6916,24.7088,4615.0
2015-10-28 14:30:00,28.65,28.65,28.6,28.61,18160.0,24.6916,24.6916,24.6485,24.6571,18160.0
2015-10-28 14:35:00,28.62,28.67,28.62,28.67,8965.0,24.6657,24.7088,24.6657,24.7088,8965.0
2015-10-28 14:40:00,28.68,28.71,28.65,28.65,40320.0,24.7174,24.7433,24.6916,24.6916,40320.0
2015-10-28 14:45:00,28.66,28.69,28.65,28.68,8685.0,24.7002,24.726,24.6916,24.7174,8685.0
2015-10-28 14:50:00,28.67,28.76,28.67,28.76,76435.0,24.7088,24.7864,24.7088,24.7864,76435.0
2015-10-28 14:55:00,28.74,28.76,28.71,28.74,36170.0,24.7691,24.7864,24.7433,24.7691,36170.0
2015-10-28 15:00:00,28.74,28.79,28.72,28.79,20460.0,24.7691,24.8122,24.7519,24.8122,20460.0
2015-10-28 15:05:00,28.79,28.85,28.78,28.82,88865.0,24.8122,24.8639,24.8036,24.8381,88865.0
2015-10-28 15:10:00,28.8,28.83,28.79,28.83,56410.0,24.8208,24.8467,24.8122,24.8467,56410.0
2015-10-28 15:15:00,28.84,28.85,28.83,28.83,64415.0,24.8553,24.8639,24.8467,24.8467,64415.0
2015-10-28 15:20:00,28.82,28.82,28.81,28.81,14750.0,24.8381,24.8381,24.8294,24.8294,14750.0
2015-10-28 15:25:00,28.82,28.87,28.82,28.85,29030.0,24.8381,24.8812,24.8381,24.8639,29030.0
2015-10-28 15:30:00,28.86,28.9,28.86,28.89,85390.0,24.8725,24.907,24.8725,24.8984,85390.0
2015-10-28 15:35:00,28.87,28.93,28.87,28.93,84420.0,24.8812,24.9329,24.8812,24.9329,84420.0
2015-10-28 15:40:00,28.93,28.96,28.93,28.96,47415.0,24.9329,24.9587,24.9329,24.9587,47415.0
2015-10-28 15:45:00,28.96,29.0,28.96,28.98,139300.0,24.9587,24.9932,24.9587,24.976,139300.0
2015-10-28 15:50:00,28.98,28.99,28.97,28.99,211335.0,24.976,24.9846,24.9673,24.9846,211335.0
2015-10-28 15:55:00,29.0,29.03,28.98,29.03,576165.0,24.9932,25.0191,24.976,25.0191,576165.0
2015-10-29 09:30:00,28.94,28.94,28.87,28.87,140585.0,24.9415,24.9415,24.8812,24.8812,140585.0
2015-10-29 09:35:00,28.9,28.94,28.9,28.94,56930.0,24.907,24.9415,24.907,24.9415,56930.0
2015-10-29 09:40:00,28.94,28.97,28.92,28.95,54030.0,24.9415,24.9673,24.9242,24.9501,54030.0
2015-10-29 09:45:00,28.96,28.97,28.95,28.97,18100.0,24.9587,24.9673,24.9501,24.9673,18100.0
2015-10-29 09:50:00,28.97,28.97,28.92,28.93,47645.0,24.9673,24.9673,24.9242,24.9329,47645.0
2015-10-29 09:55:00,28.92,28.93,28.9,28.9,15030.0,24.9242,24.9329,24.907,24.907,15030.0
2015-10-29 10:00:00,28.9,28.92,28.89,28.91,25060.0,24.907,24.9242,24.8984,24.9156,25060.0
2015-10-29 10:05:00,28.92,28.99,28.92,28.98,26715.0,24.9242,24.9846,24.9242,24.976,26715.0
2015-10-29 10:10:00,28.99,29.0,28.98,28.98,45850.0,24.9846,24.9932,24.976,24.976,45850.0
2015-10-29 10:15:00,28.96,28.97,28.91,28.91,17060.0,24.9587,24.9673,24.9156,24.9156,17060.0
2015-10-29 10:20:00,28.93,28.93,28.89,28.9,30150.0,24.9329,24.9329,24.8984,24.907,30150.0
2015-10-29 10:25:00,28.92,28.94,28.88,28.88,61450.0,24.9242,24.9415,24.8898,24.8898,61450.0
2015-10-29 10:30:00,28.88,28.91,28.88,28.91,14560.0,24.8898,24.9156,24.8898,24.9156,14560.0
2015-10-29 10:35:00,28.92,28.93,28.88,28.88,31950.0,24.9242,24.9329,24.8898,24.8898,31950.0
2015-10-29 10:40:00,28.88,28.91,28.88,28.91,44020.0,24.8898,24.9156,24.8898,24.9156,44020.0
2015-10-29 10:45:00,28.89,28.9,28.85,28.85,24445.0,24.8984,24.907,24.8639,24.8639,24445.0
2015-10-29 10:50:00,28.84,28.86,28.83,28.86,8875.0,24.8553,24.8725,24.8467,24.8725,8875.0
2015-10-29 10:55:00,28.86,28.89,28.86,28.87,13540.0,24.8725,24.8984,24.8725,24.8812,13540.0
2015-10-29 11:00:00,28.85,28.86,28.83,28.85,18305.0,24.8639,24.8725,24.8467,24.8639,18305.0
2015-10-29 11:05:00,28.86,28.87,28.85,28.87,52520.0,24.8725,24.8812,24.8639,24.8812,52520.0
2015-10-29 11:10:00,28.87,28.89,28.87,28.88,32420.0,24.8812,24.8984,24.8812,24.8898,32420.0
2015-10-29 11:15:00,28.88,28.89,28.86,28.89,50415.0,24.8898,24.8984,24.8725,24.8984,50415.0
2015-10-29 11:20:00,28.9,28.9,28.87,28.87,5350.0,24.907,24.907,24.8812,24.8812,5350.0
2015-10-29 11:25:00,28.87,28.91,28.86,28.9,29450.0,24.8812,24.9156,24.8725,24.907,29450.0
2015-10-29 11:30:00,28.89,28.93,28.89,28.92,25135.0,24.8984,24.9329,24.8984,24.9242,25135.0
2015-10-29 11:35:00,28.92,28.93,28.92,28.93,1250.0,24.9242,24.9329,24.9242,24.9329,1250.0
2015-10-29 11:40:00,28.92,28.94,28.92,28.93,128990.0,24.9242,24.9415,24.9242,24.9329,128990.0
2015-10-29 11:45:00,28.94,28.95,28.93,28.93,9880.0,24.9415,24.9501,24.9329,24.9329,9880.0
2015-10-29 11:50:00,28.92,28.92,28.9,28.9,11055.0,24.9242,24.9242,24.907,24.907,11055.0
2015-10-29 11:55:00,28.91,28.92,28.91,28.91,12990.0,24.9156,24.9242,24.9156,24.9156,12990.0
2015-10-29 12:00:00,28.91,28.91,28.9,28.91,4105.0,24.9156,24.9156,24.907,24.9156,4105.0
2015-10-29 12:05:00,28.9,28.9,28.88,28.89,23850.0,24.907,24.907,24.8898,24.8984,23850.0
2015-10-29 12:10:00,28.9,28.91,28.89,28.91,12425.0,24.907,24.9156,24.8984,24.9156,12425.0
2015-10-29 12:15:00,28.91,28.92,28.91,28.91,10595.0,24.9156,24.9242,24.9156,24.9156,10595.0
2015-10-29 12:20:00,28.92,28.93,28.92,28.93,10055.0,24.9242,24.9329,24.9242,24.9329,10055.0
2015-10-29 12:25:00,28.92,28.95,28.92,28.95,41135.0,24.9242,24.9501,24.9242,24.9501,41135.0
2015-10-29 12:30:00,28.94,28.94,28.91,28.92,21720.0,24.9415,24.9415,24.9156,24.9242,21720.0
2015-10-29 12:35:00,28.92,28.92,28.9,28.9,10070.0,24.9242,24.9242,24.907,24.907,10070.0
2015-10-29 12:40:00,28.9,28.91,28.89,28.91,5775.0,24.907,24.9156,24.8984,24.9156,5775.0
2015-10-29 12:45:00,28.92,28.92,28.9,28.9,7210.0,24.9242,24.9242,24.907,24.907,7210.0
2015-10-29 12:50:00,28.89,28.89,28.86,28.86,11845.0,24.8984,24.8984,24.8725,24.8725,11845.0
2015-10-29 12:55:00,28.87,28.87,28.85,28.87,16460.0,24.8812,24.8812,24.8639,24.8812,16460.0
2015-10-29 13:00:00,28.88,28.89,28.87,28.88,8160.0,24.8898,24.8984,24.8812,24.8898,8160.0
2015-10-29 13:05:00,28.88,28.89,28.87,28.89,37030.0,24.8898,24.8984,24.8812,24.8984,37030.0
2015-10-29 13:10:00,28.88,28.89,28.88,28.88,14865.0,24.8898,24.8984,24.8898,24.8898,14865.0
2015-10-29 13:15:00,28.89,28.89,28.88,28.89,26570.0,24.8984,24.8984,24.8898,24.8984,26570.0
2015-10-29 13:20:00,28.89,28.89,28.87,28.87,21975.0,24.8984,24.8984,24.8812,24.8812,21975.0
2015-10-29 13:25:00,28.88,28.88,28.87,28.87,12460.0,24.8898,24.8898,24.8812,24.8812,12460.0
2015-10-29 13:30:00,28.87,28.87,28.85,28.86,8835.0,24.8812,24.8812,24.8639,24.8725,8835.0
2015-10-29 13:35:00,28.85,28.85,28.82,28.83,46635.0,24.8639,24.8639,24.8381,24.8467,46635.0
2015-10-29 13:40:00,28.82,28.83,28.81,28.82,33375.0,24.8381,24.8467,24.8294,24.8381,33375.0
2015-10-29 13:45:00,28.82,28.83,28.81,28.81,43775.0,24.8381,24.8467,24.8294,24.8294,43775.0
2015-10-29 13:50:00,28.81,28.81,28.81,28.81,11735.0,24.8294,24.8294,24.8294,24.8294,11735.0
2015-10-29 13:55:00,28.81,28.81,28.8,28.8,25430.0,24.8294,24.8294,24.8208,24.8208,25430.0
2015-10-29 14:00:00,28.8,28.84,28.8,28.84,58575.0,24.8208,24.8553,24.8208,24.8553,58575.0
2015-10-29 14:05:00,28.84,28.85,28.83,28.83,30200.0,24.8553,24.8639,24.8467,24.8467,30200.0
2015-10-29 14:10:00,28.82,28.83,28.81,28.83,10330.0,24.8381,24.8467,24.8294,24.8467,10330.0
2015-10-29 14:15:00,28.83,28.85,28.83,28.84,83195.0,24.8467,24.8639,24.8467,24.8553,83195.0
2015-10-29 14:20:00,28.84,28.87,28.84,28.86,19570.0,24.8553,24.8812,24.8553,24.8725,19570.0
2015-10-29 14:25:00,28.86,28.87,28.86,28.87,9550.0,24.8725,24.8812,24.8725,24.8812,9550.0
2015-10-29 14:30:00,28.86,28.86,28.85,28.85,22405.0,24.8725,24.8725,24.8639,24.8639,22405.0
2015-10-29 14:35:00,28.84,28.84,28.82,28.83,18575.0,24.8553,24.8553,24.8381,24.8467,18575.0
2015-10-29 14:40:00,28.82,28.84,28.82,28.84,49485.0,24.8381,24.8553,24.8381,24.8553,49485.0
2015-10-29 14:45:00,28.83,28.84,28.82,28.83,147890.0,24.8467,24.8553,24.8381,24.8467,147890.0
2015-10-29 14:50:00,28.83,28.85,28.83,28.85,50910.0,24.8467,24.8639,24.8467,24.8639,50910.0
2015-10-29 14:55:00,28.85,28.85,28.83,28.85,90285.0,24.8639,24.8639,24.8467,24.8639,90285.0
2015-10-29 15:00:00,28.85,28.85,28.84,28.84,57825.0,24.8639,24.8639,24.8553,24.8553,57825.0
2015-10-29 15:05:00,28.83,28.84,28.83,28.84,9595.0,24.8467,24.8553,24.8467,24.8553,9595.0
2015-10-29 15:10:00,28.84,28.84,28.83,28.84,24660.0,24.8553,24.8553,24.8467,24.8553,24660.0
2015-10-29 15:15:00,28.85,28.88,28.85,28.88,66960.0,24.8639,24.8898,24.8639,24.8898,66960.0
2015-10-29 15:20:00,28.89,28.89,28.88,28.88,182990.0,24.8984,24.8984,24.8898,24.8898,182990.0
2015-10-29 15:25:00,28.88,28.89,28.87,28.87,16675.0,24.8898,24.8984,24.8812,24.8812,16675.0
2015-10-29 15:30:00,28.87,28.89,28.87,28.88,97710.0,24.8812,24.8984,24.8812,24.8898,97710.0
2015-10-29 15:35:00,28.88,28.9,28.88,28.9,19880.0,24.8898,24.907,24.8898,24.907,19880.0
2015-10-29 15:40:00,28.9,28.91,28.89,28.9,22820.0,24.907,24.9156,24.8984,24.907,22820.0
2015-10-29 15:45:00,28.91,28.91,28.88,28.89,48065.0,24.9156,24.9156,24.8898,24.8984,48065.0
2015-10-29 15:50:00,28.89,28.89,28.88,28.88,100930.0,24.8984,24.8984,24.8898,24.8898,100930.0
2015-10-29 15:55:00,28.89,28.89,28.86,28.89,192660.0,24.8984,24.8984,24.8725,24.8984,192660.0
2015-10-30 09:30:00,28.87,28.96,28.87,28.89,108945.0,24.8812,24.9587,24.8812,24.8984,108945.0
2015-10-30 09:35:00,28.88,28.94,28.88,28.91,22370.0,24.8898,24.9415,24.8898,24.9156,22370.0
2015-10-30 09:40:00,28.88,28.92,28.86,28.91,23550.0,24.8898,24.9242,24.8725,24.9156,23550.0
2015-10-30 09:45:00,28.92,28.96,28.91,28.92,9435.0,24.9242,24.9587,24.9156,24.9242,9435.0
2015-10-30 09:50:00,28.91,28.91,28.87,28.89,74595.0,24.9156,24.9156,24.8812,24.8984,74595.0
2015-10-30 09:55:00,28.88,28.91,28.86,28.86,34035.0,24.8898,24.9156,24.8725,24.8725,34035.0
2015-10-30 10:00:00,28.88,28.89,28.85,28.88,28230.0,24.8898,24.8984,24.8639,24.8898,28230.0
2015-10-30 10:05:00,28.87,28.88,28.85,28.87,95875.0,24.8812,24.8898,24.8639,24.8812,95875.0
2015-10-30 10:10:00,28.87,28.87,28.83,28.85,62800.0,24.8812,24.8812,24.8467,24.8639,62800.0
2015-10-30 10:15:00,28.86,28.88,28.84,28.88,40415.0,24.8725,24.8898,24.8553,24.8898,40415.0
2015-10-30 10:20:00,28.87,28.89,28.87,28.88,35100.0,24.8812,24.8984,24.8812,24.8898,35100.0
2015-10-30 10:25:00,28.87,28.87,28.86,28.87,60965.0,24.8812,24.8812,24.8725,24.8812,60965.0
2015-10-30 10:30:00,28.86,28.88,28.85,28.88,48475.0,24.8725,24.8898,24.8639,24.8898,48475.0
2015-10-30 10:35:00,28.89,28.89,28.87,28.88,33690.0,24.8984,24.8984,24.8812,24.8898,33690.0
2015-10-30 10:40:00,28.88,28.91,28.88,28.91,68870.0,24.8898,24.9156,24.8898,24.9156,68870.0
2015-10-30 10:45:00,28.92,28.93,28.91,28.91,37090.0,24.9242,24.9329,24.9156,24.9156,37090.0
2015-10-30 10:50:00,28.91,28.92,28.9,28.91,62665.0,24.9156,24.9242,24.907,24.9156,62665.0
2015-10-30 10:55:00,28.9,28.9,28.88,28.89,20235.0,24.907,24.907,24.8898,24.8984,20235.0
2015-10-30 11:00:00,28.89,28.91,28.89,28.89,37170.0,24.8984,24.9156,24.8984,24.8984,37170.0
2015-10-30 11:05:00,28.89,28.9,28.88,28.89,13235.0,24.8984,24.907,24.8898,24.8984,13235.0
2015-10-30 11:10:00,28.9,28.91,28.88,28.88,19020.0,24.907,24.9156,24.8898,24.8898,19020.0
2015-10-30 11:15:00,28.88,28.88,28.87,28.87,117325.0,24.8898,24.8898,24.8812,24.8812,117325.0
2015-10-30 11:20:00,28.86,28.87,28.86,28.87,8525.0,24.8725,24.8812,24.8725,24.8812,8525.0
2015-10-30 11:25:00,28.86,28.88,28.86,28.88,25495.0,24.8725,24.8898,24.8725,24.8898,25495.0
2015-10-30 11:30:00,28.88,28.89,28.88,28.88,30685.0,24.8898,24.8984,24.8898,24.8898,30685.0
2015-10-30 11:35:00,28.88,28.88,28.86,28.87,35180.0,24.8898,24.8898,24.8725,24.8812,35180.0
2015-10-30 11:40:00,28.87,28.89,28.87,28.89,16020.0,24.8812,24.8984,24.8812,24.8984,16020.0
2015-10-30 11:45:00,28.88,28.9,28.88,28.9,16115.0,24.8898,24.907,24.8898,24.907,16115.0
2015-10-30 11:50:00,28.91,28.93,28.91,28.92,33630.0,24.9156,24.9329,24.9156,24.9242,33630.0
2015-10-30 11:55:00,28.92,28.93,28.9,28.9,19840.0,24.9242,24.9329,24.907,24.907,19840.0
2015-10-30 12:00:00,28.9,28.91,28.9,28.9,29950.0,24.907,24.9156,24.907,24.907,29950.0
2015-10-30 12:05:00,28.89,28.89,28.88,28.89,10735.0,24.8984,24.8984,24.8898,24.8984,10735.0
2015-10-30 12:10:00,28.9,28.91,28.89,28.9,8000.0,24.907,24.9156,24.8984,24.907,8000.0
2015-10-30 12:15:00,28.9,28.91,28.9,28.91,5165.0,24.907,24.9156,24.907,24.9156,5165.0
2015-10-30 12:20:00,28.91,28.93,28.91,28.92,15315.0,24.9156,24.9329,24.9156,24.9242,15315.0
2015-10-30 12:25:00,28.92,28.93,28.91,28.92,10160.0,24.9242,24.9329,24.9156,24.9242,10160.0
2015-10-30 12:30:00,28.92,28.95,28.92,28.94,47190.0,24.9242,24.9501,24.9242,24.9415,47190.0
2015-10-30 12:35:00,28.94,28.95,28.93,28.94,9045.0,24.9415,24.9501,24.9329,24.9415,9045.0
2015-10-30 12:40:00,28.94,28.95,28.92,28.93,15005.0,24.9415,24.9501,24.9242,24.9329,15005.0
2015-10-30 12:45:00,28.94,28.94,28.92,28.94,33975.0,24.9415,24.9415,24.9242,24.9415,33975.0
2015-10-30 12:50:00,28.93,28.96,28.93,28.96,43990.0,24.9329,24.9587,24.9329,24.9587,43990.0
2015-10-30 12:55:00,28.96,28.98,28.95,28.96,66890.0,24.9587,24.976,24.9501,24.9587,66890.0
2015-10-30 13:00:00,28.97,28.98,28.96,28.98,16505.0,24.9673,24.976,24.9587,24.976,16505.0
2015-10-30 13:05:00,28.98,28.98,28.96,28.97,8620.0,24.976,24.976,24.9587,24.9673,8620.0
2015-10-30 13:10:00,28.96,28.97,28.96,28.97,23615.0,24.9587,24.9673,24.9587,24.9673,23615.0
2015-10-30 13:15:00,28.97,28.98,28.96,28.96,38375.0,24.9673,24.976,24.9587,24.9587,38375.0
2015-10-30 13:20:00,28.97,28.98,28.97,28.98,11770.0,24.9673,24.976,24.9673,24.976,11770.0
2015-10-30 13:25:00,28.98,28.98,28.97,28.98,13915.0,24.976,24.976,24.9673,24.976,13915.0
2015-10-30 13:30:00,28.97,28.98,28.96,28.97,7530.0,24.9673,24.976,24.9587,24.9673,7530.0
2015-10-30 13:35:00,28.97,28.98,28.97,28.98,13805.0,24.9673,24.976,24.9673,24.976,13805.0
2015-10-30 13:40:00,28.98,29.0,28.98,28.98,46200.0,24.976,24.9932,24.976,24.976,46200.0
2015-10-30 13:45:00,28.98,29.01,28.98,29.01,83140.0,24.976,25.0018,24.976,25.0018,83140.0
2015-10-30 13:50:00,28.99,29.0,28.98,28.98,11100.0,24.9846,24.9932,24.976,24.976,11100.0
2015-10-30 13:55:00,28.98,28.98,28.97,28.97,22095.0,24.976,24.976,24.9673,24.9673,22095.0
2015-10-30 14:00:00,28.96,28.98,28.96,28.97,56500.0,24.9587,24.976,24.9587,24.9673,56500.0
2015-10-30 14:05:00,28.97,28.97,28.95,28.96,38210.0,24.9673,24.9673,24.9501,24.9587,38210.0
2015-10-30 14:10:00,28.95,28.97,28.95,28.97,33115.0,24.9501,24.9673,24.9501,24.9673,33115.0
2015-10-30 14:15:00,28.97,28.97,28.96,28.97,4895.0,24.9673,24.9673,24.9587,24.9673,4895.0
2015-10-30 14:20:00,28.97,28.97,28.94,28.94,24220.0,24.9673,24.9673,24.9415,24.9415,24220.0
2015-10-30 14:25:00,28.94,28.94,28.91,28.91,30025.0,24.9415,24.9415,24.9156,24.9156,30025.0
2015-10-30 14:30:00,28.91,28.92,28.91,28.92,26855.0,24.9156,24.9242,24.9156,24.9242,26855.0
2015-10-30 14:35:00,28.92,28.93,28.91,28.92,70165.0,24.9242,24.9329,24.9156,24.9242,70165.0
2015-10-30 14:40:00,28.91,28.91,28.9,28.9,12735.0,24.9156,24.9156,24.907,24.907,12735.0
2015-10-30 14:45:00,28.91,28.91,28.88,28.88,45840.0,24.9156,24.9156,24.8898,24.8898,45840.0
2015-10-30 14:50:00,28.88,28.9,28.87,28.9,30445.0,24.8898,24.907,24.8812,24.907,30445.0
2015-10-30 14:55:00,28.9,28.9,28.84,28.85,28430.0,24.907,24.907,24.8553,24.8639,28430.0
2015-10-30 15:00:00,28.84,28.85,28.82,28.85,40050.0,24.8553,24.8639,24.8381,24.8639,40050.0
2015-10-30 15:05:00,28.85,28.85,28.82,28.84,13345.0,24.8639,24.8639,24.8381,24.8553,13345.0
2015-10-30 15:10:00,28.84,28.85,28.83,28.84,51870.0,24.8553,24.8639,24.8467,24.8553,51870.0
2015-10-30 15:15:00,28.84,28.88,28.83,28.86,36740.0,24.8553,24.8898,24.8467,24.8725,36740.0
2015-10-30 15:20:00,28.88,28.89,28.86,28.86,37970.0,24.8898,24.8984,24.8725,24.8725,37970.0
2015-10-30 15:25:00,28.86,28.86,28.83,28.83,33085.0,24.8725,24.8725,24.8467,24.8467,33085.0
2015-10-30 15:30:00,28.83,28.87,28.83,28.86,48640.0,24.8467,24.8812,24.8467,24.8725,48640.0
2015-10-30 15:35:00,28.86,28.87,28.85,28.87,9155.0,24.8725,24.8812,24.8639,24.8812,9155.0
2015-10-30 15:40:00,28.87,28.87,28.85,28.86,63225.0,24.8812,24.8812,24.8639,24.8725,63225.0
2015-10-30 15:45:00,28.86,28.9,28.86,28.89,41120.0,24.8725,24.907,24.8725,24.8984,41120.0
2015-10-30 15:50:00,28.89,28.9,28.88,28.88,57840.0,24.8984,24.907,24.8898,24.8898,57840.0
2015-10-30 15:55:00,28.88,28.88,28.84,28.84,252985.0,24.8898,24.8898,24.8553,24.8553,252985.0
2015-11-02 09:30:00,28.86,28.92,28.85,28.91,128280.0,24.8725,24.9242,24.8639,24.9156,128280.0
2015-11-02 09:35:00,28.92,28.97,28.91,28.96,54320.0,24.9242,24.9673,24.9156,24.9587,54320.0
2015-11-02 09:40:00,28.97,28.97,28.92,28.92,18250.0,24.9673,24.9673,24.9242,24.9242,18250.0
2015-11-02 09:45:00,28.93,28.97,28.92,28.97,46040.0,24.9329,24.9673,24.9242,24.9673,46040.0
2015-11-02 09:50:00,28.97,28.98,28.95,28.95,36080.0,24.9673,24.976,24.9501,24.9501,36080.0
2015-11-02 09:55:00,28.95,28.96,28.93,28.95,29680.0,24.9501,24.9587,24.9329,24.9501,29680.0
2015-11-02 10:00:00,28.97,29.0,28.95,29.0,49045.0,24.9673,24.9932,24.9501,24.9932,49045.0
2015-11-02 10:05:00,29.01,29.01,28.97,28.98,48575.0,25.0018,25.0018,24.9673,24.976,48575.0
2015-11-02 10:10:00,28.96,28.97,28.93,28.94,46420.0,24.9587,24.9673,24.9329,24.9415,46420.0
2015-11-02 10:15:00,28.93,28.95,28.92,28.94,37400.0,24.9329,24.9501,24.9242,24.9415,37400.0
2015-11-02 10:20:00,28.94,28.96,28.94,28.96,34220.0,24.9415,24.9587,24.9415,24.9587,34220.0
2015-11-02 10:25:00,28.96,29.0,28.96,28.99,37380.0,24.9587,24.9932,24.9587,24.9846,37380.0
2015-11-02 10:30:00,28.99,28.99,28.96,28.97,29995.0,24.9846,24.9846,24.9587,24.9673,29995.0
2015-11-02 10:35:00,28.97,28.97,28.96,28.96,28700.0,24.9673,24.9673,24.9587,24.9587,28700.0
2015-11-02 10:40:00,28.96,28.97,28.93,28.97,102930.0,24.9587,24.9673,24.9329,24.9673,102930.0
2015-11-02 10:45:00,28.97,28.99,28.95,28.98,56995.0,24.9673,24.9846,24.9501,24.976,56995.0
2015-11-02 10:50:00,28.99,28.99,28.97,28.97,25290.0,24.9846,24.9846,24.9673,24.9673,25290.0
2015-11-02 10:55:00,28.96,28.98,28.94,28.98,33880.0,24.9587,24.976,24.9415,24.976,33880.0
2015-11-02 11:00:00,28.98,28.98,28.96,28.96,22460.0,24.976,24.976,24.9587,24.9587,22460.0
2015-11-02 11:05:00,28.97,29.02,28.97,28.99,125105.0,24.9673,25.0104,24.9673,24.9846,125105.0
2015-11-02 11:10:00,28.99,29.0,28.98,29.0,54370.0,24.9846,24.9932,24.976,24.9932,54370.0
2015-11-02 11:15:00,29.01,29.01,29.0,29.0,36085.0,25.0018,25.0018,24.9932,24.9932,36085.0
2015-11-02 11:20:00,29.0,29.03,28.99,29.03,34505.0,24.9932,25.0191,24.9846,25.0191,34505.0
2015-11-02 11:25:00,29.02,29.04,29.02,29.04,17025.0,25.0104,25.0277,25.0104,25.0277,17025.0
2015-11-02 11:30:00,29.04,29.06,29.04,29.06,34060.0,25.0277,25.0449,25.0277,25.0449,34060.0
2015-11-02 11:35:00,29.05,29.07,29.05,29.05,51210.0,25.0363,25.0535,25.0363,25.0363,51210.0
2015-11-02 11:40:00,29.06,29.06,29.03,29.03,62715.0,25.0449,25.0449,25.0191,25.0191,62715.0
2015-11-02 11:45:00,29.02,29.03,29.02,29.02,19230.0,25.0104,25.0191,25.0104,25.0104,19230.0
2015-11-02 11:50:00,29.02,29.03,29.02,29.03,8045.0,25.0104,25.0191,25.0104,25.0191,8045.0
2015-11-02 11:55:00,29.03,29.04,29.02,29.04,28395.0,25.0191,25.0277,25.0104,25.0277,28395.0
2015-11-02 12:00:00,29.04,29.04,29.02,29.04,25260.0,25.0277,25.0277,25.0104,25.0277,25260.0
2015-11-02 12:05:00,29.04,29.04,29.03,29.03,13050.0,25.0277,25.0277,25.0191,25.0191,13050.0
2015-11-02 12:10:00,29.04,29.06,29.04,29.05,54770.0,25.0277,25.0449,25.0277,25.0363,54770.0
2015-11-02 12:15:00,29.05,29.07,29.05,29.07,36070.0,25.0363,25.0535,25.0363,25.0535,36070.0
2015-11-02 12:20:00,29.07,29.08,29.06,29.06,25570.0,25.0535,25.0621,25.0449,25.0449,25570.0
2015-11-02 12:25:00,29.06,29.08,29.06,29.07,39505.0,25.0449,25.0621,25.0449,25.0535,39505.0
2015-11-02 12:30:00,29.08,29.08,29.06,29.06,27520.0,25.0621,25.0621,25.0449,25.0449,27520.0
2015-11-02 12:35:00,29.07,29.07,29.06,29.07,5385.0,25.0535,25.0535,25.0449,25.0535,5385.0
2015-11-02 12:40:00,29.07,29.09,29.07,29.09,20655.0,25.0535,25.0708,25.0535,25.0708,20655.0
2015-11-02 12:45:00,29.09,29.1,29.08,29.09,46870.0,25.0708,25.0794,25.0621,25.0708,46870.0
2015-11-02 12:50:00,29.09,29.1,29.09,29.09,63625.0,25.0708,25.0794,25.0708,25.0708,63625.0
2015-11-02 12:55:00,29.1,29.13,29.1,29.13,25965.0,25.0794,25.1052,25.0794,25.1052,25965.0
2015-11-02 13:00:00,29.13,29.14,29.12,29.12,27150.0,25.1052,25.1139,25.0966,25.0966,27150.0
2015-11-02 13:05:00,29.13,29.14,29.13,29.14,45205.0,25.1052,25.1139,25.1052,25.1139,45205.0
2015-11-02 13:10:00,29.14,29.14,29.13,29.13,24050.0,25.1139,25.1139,25.1052,25.1052,24050.0
2015-11-02 13:15:00,29.12,29.13,29.12,29.13,18345.0,25.0966,25.1052,25.0966,25.1052,18345.0
2015-11-02 13:20:00,29.13,29.15,29.13,29.14,26010.0,25.1052,25.1225,25.1052,25.1139,26010.0
2015-11-02 13:25:00,29.14,29.16,29.14,29.16,30470.0,25.1139,25.1311,25.1139,25.1311,30470.0
2015-11-02 13:30:00,29.15,29.17,29.15,29.16,46030.0,25.1225,25.1397,25.1225,25.1311,46030.0
2015-11-02 13:35:00,29.16,29.18,29.16,29.17,11650.0,25.1311,25.1483,25.1311,25.1397,11650.0
2015-11-02 13:40:00,29.17,29.17,29.16,29.17,44145.0,25.1397,25.1397,25.1311,25.1397,44145.0
2015-11-02 13:45:00,29.18,29.19,29.17,29.18,81840.0,25.1483,25.1569,25.1397,25.1483,81840.0
2015-11-02 13:50:00,29.18,29.19,29.18,29.18,31925.0,25.1483,25.1569,25.1483,25.1483,31925.0
2015-11-02 13:55:00,29.18,29.2,29.18,29.2,46175.0,25.1483,25.1656,25.1483,25.1656,46175.0
2015-11-02 14:00:00,29.2,29.23,29.2,29.22,39365.0,25.1656,25.1914,25.1656,25.1828,39365.0
2015-11-02 14:05:00,29.22,29.24,29.22,29.22,51250.0,25.1828,25.2,25.1828,25.1828,51250.0
2015-11-02 14:10:00,29.22,29.23,29.22,29.22,31675.0,25.1828,25.1914,25.1828,25.1828,31675.0
2015-11-02 14:15:00,29.22,29.22,29.21,29.22,50510.0,25.1828,25.1828,25.1742,25.1828,50510.0
2015-11-02 14:20:00,29.22,29.24,29.22,29.24,79030.0,25.1828,25.2,25.1828,25.2,79030.0
2015-11-02 14:25:00,29.23,29.24,29.22,29.23,18250.0,25.1914,25.2,25.1828,25.1914,18250.0
2015-11-02 14:30:00,29.23,29.24,29.22,29.24,91635.0,25.1914,25.2,25.1828,25.2,91635.0
2015-11-02 14:35:00,29.24,29.24,29.22,29.23,40285.0,25.2,25.2,25.1828,25.1914,40285.0
2015-11-02 14:40:00,29.23,29.25,29.23,29.25,38225.0,25.1914,25.2087,25.1914,25.2087,38225.0
2015-11-02 14:45:00,29.25,29.27,29.25,29.26,50080.0,25.2087,25.2259,25.2087,25.2173,50080.0
2015-11-02 14:50:00,29.27,29.29,29.27,29.29,80205.0,25.2259,25.2431,25.2259,25.2431,80205.0
2015-11-02 14:55:00,29.29,29.3,29.29,29.29,49415.0,25.2431,25.2517,25.2431,25.2431,49415.0
2015-11-02 15:00:00,29.3,29.31,29.29,29.3,40835.0,25.2517,25.2604,25.2431,25.2517,40835.0
2015-11-02 15:05:00,29.29,29.3,29.26,29.27,381560.0,25.2431,25.2517,25.2173,25.2259,381560.0
2015-11-02 15:10:00,29.27,29.27,29.26,29.27,169000.0,25.2259,25.2259,25.2173,25.2259,169000.0
2015-11-02 15:15:00,29.27,29.29,29.27,29.28,28885.0,25.2259,25.2431,25.2259,25.2345,28885.0
2015-11-02 15:20:00,29.28,29.29,29.28,29.29,28620.0,25.2345,25.2431,25.2345,25.2431,28620.0
2015-11-02 15:25:00,29.28,29.31,29.27,29.3,48050.0,25.2345,25.2604,25.2259,25.2517,48050.0
2015-11-02 15:30:00,29.3,29.32,29.29,29.29,57770.0,25.2517,25.269,25.2431,25.2431,57770.0
2015-11-02 15:35:00,29.28,29.29,29.28,29.29,108230.0,25.2345,25.2431,25.2345,25.2431,108230.0
2015-11-02 15:40:00,29.29,29.3,29.29,29.3,68950.0,25.2431,25.2517,25.2431,25.2517,68950.0
2015-11-02 15:45:00,29.3,29.3,29.26,29.26,76545.0,25.2517,25.2517,25.2173,25.2173,76545.0
2015-11-02 15:50:00,29.26,29.28,29.26,29.27,87040.0,25.2173,25.2345,25.2173,25.2259,87040.0
2015-11-02 15:55:00,29.28,29.29,29.26,29.28,183770.0,25.2345,25.2431,25.2173,25.2345,183770.0
2015-11-03 09:30:00,29.23,29.24,29.21,29.23,115455.0,25.1914,25.2,25.1742,25.1914,115455.0
2015-11-03 09:35:00,29.22,29.29,29.22,29.28,23940.0,25.1828,25.2431,25.1828,25.2345,23940.0
2015-11-03 09:40:00,29.27,29.29,29.23,29.23,13325.0,25.2259,25.2431,25.1914,25.1914,13325.0
2015-11-03 09:45:00,29.21,29.23,29.21,29.22,6505.0,25.1742,25.1914,25.1742,25.1828,6505.0
2015-11-03 09:50:00,29.22,29.22,29.18,29.21,36900.0,25.1828,25.1828,25.1483,25.1742,36900.0
2015-11-03 09:55:00,29.2,29.2,29.17,29.18,26340.0,25.1656,25.1656,25.1397,25.1483,26340.0
2015-11-03 10:00:00,29.19,29.21,29.18,29.2,26795.0,25.1569,25.1742,25.1483,25.1656,26795.0
2015-11-03 10:05:00,29.2,29.2,29.18,29.18,18275.0,25.1656,25.1656,25.1483,25.1483,18275.0
2015-11-03 10:10:00,29.18,29.19,29.16,29.18,21290.0,25.1483,25.1569,25.1311,25.1483,21290.0
2015-11-03 10:15:00,29.17,29.22,29.17,29.22,30620.0,25.1397,25.1828,25.1397,25.1828,30620.0
2015-11-03 10:20:00,29.22,29.24,29.2,29.23,72125.0,25.1828,25.2,25.1656,25.1914,72125.0
2015-11-03 10:25:00,29.24,29.24,29.22,29.23,61050.0,25.2,25.2,25.1828,25.1914,61050.0
2015-11-03 10:30:00,29.23,29.24,29.22,29.24,11215.0,25.1914,25.2,25.1828,25.2,11215.0
2015-11-03 10:35:00,29.24,29.25,29.21,29.22,76360.0,25.2,25.2087,25.1742,25.1828,76360.0
2015-11-03 10:40:00,29.22,29.22,29.21,29.22,66720.0,25.1828,25.1828,25.1742,25.1828,66720.0
2015-11-03 10:45:00,29.23,29.23,29.21,29.22,50475.0,25.1914,25.1914,25.1742,25.1828,50475.0
2015-11-03 10:50:00,29.22,29.24,29.22,29.23,88540.0,25.1828,25.2,25.1828,25.1914,88540.0
2015-11-03 10:55:00,29.23,29.23,29.21,29.22,39805.0,25.1914,25.1914,25.1742,25.1828,39805.0
2015-11-03 11:00:00,29.22,29.22,29.2,29.2,59300.0,25.1828,25.1828,25.1656,25.1656,59300.0
2015-11-03 11:05:00,29.2,29.25,29.2,29.25,17740.0,25.1656,25.2087,25.1656,25.2087,17740.0
2015-11-03 11:10:00,29.26,29.26,29.24,29.24,5690.0,25.2173,25.2173,25.2,25.2,5690.0
2015-11-03 11:15:00,29.25,29.26,29.23,29.23,9700.0,25.2087,25.2173,25.1914,25.1914,9700.0
2015-11-03 11:20:00,29.22,29.23,29.21,29.23,28750.0,25.1828,25.1914,25.1742,25.1914,28750.0
2015-11-03 11:25:00,29.23,29.25,29.23,29.24,18345.0,25.1914,25.2087,25.1914,25.2,18345.0
2015-11-03 11:30:00,29.25,29.26,29.24,29.26,12110.0,25.2087,25.2173,25.2,25.2173,12110.0
2015-11-03 11:35:00,29.27,29.32,29.27,29.31,416550.0,25.2259,25.269,25.2259,25.2604,416550.0
2015-11-03 11:40:00,29.31,29.32,29.29,29.32,55355.0,25.2604,25.269,25.2431,25.269,55355.0
2015-11-03 11:45:00,29.32,29.33,29.31,29.32,20945.0,25.269,25.2776,25.2604,25.269,20945.0
2015-11-03 11:50:00,29.32,29.36,29.32,29.34,365545.0,25.269,25.3035,25.269,25.2862,365545.0
2015-11-03 11:55:00,29.34,29.36,29.33,29.36,257040.0,25.2862,25.3035,25.2776,25.3035,257040.0
2015-11-03 12:00:00,29.35,29.35,29.34,29.35,122525.0,25.2948,25.2948,25.2862,25.2948,122525.0
2015-11-03 12:05:00,29.35,29.35,29.33,29.33,32480.0,25.2948,25.2948,25.2776,25.2776,32480.0
2015-11-03 12:10:00,29.34,29.34,29.32,29.32,12480.0,25.2862,25.2862,25.269,25.269,12480.0
2015-11-03 12:15:00,29.32,29.32,29.31,29.31,6345.0,25.269,25.269,25.2604,25.2604,6345.0
2015-11-03 12:20:00,29.31,29.32,29.31,29.31,11325.0,25.2604,25.269,25.2604,25.2604,11325.0
2015-11-03 12:25:00,29.31,29.33,29.31,29.32,113660.0,25.2604,25.2776,25.2604,25.269,113660.0
2015-11-03 12:30:00,29.32,29.33,29.32,29.33,11355.0,25.269,25.2776,25.269,25.2776,11355.0
2015-11-03 12:35:00,29.34,29.34,29.33,29.34,25480.0,25.2862,25.2862,25.2776,25.2862,25480.0
2015-11-03 12:40:00,29.34,29.34,29.32,29.32,246440.0,25.2862,25.2862,25.269,25.269,246440.0
2015-11-03 12:45:00,29.33,29.34,29.33,29.33,25950.0,25.2776,25.2862,25.2776,25.2776,25950.0
2015-11-03 12:50:00,29.34,29.35,29.34,29.34,249590.0,25.2862,25.2948,25.2862,25.2862,249590.0
2015-11-03 12:55:00,29.34,29.35,29.34,29.35,14935.0,25.2862,25.2948,25.2862,25.2948,14935.0
2015-11-03 13:00:00,29.35,29.36,29.34,29.36,17240.0,25.2948,25.3035,25.2862,25.3035,17240.0
2015-11-03 13:05:00,29.37,29.37,29.34,29.34,19485.0,25.3121,25.3121,25.2862,25.2862,19485.0
2015-11-03 13:10:00,29.34,29.34,29.32,29.33,10475.0,25.2862,25.2862,25.269,25.2776,10475.0
2015-11-03 13:15:00,29.32,29.35,29.32,29.35,14090.0,25.269,25.2948,25.269,25.2948,14090.0
2015-11-03 13:20:00,29.35,29.35,29.34,29.34,7330.0,25.2948,25.2948,25.2862,25.2862,7330.0
2015-11-03 13:25:00,29.34,29.34,29.32,29.32,33710.0,25.2862,25.2862,25.269,25.269,33710.0
2015-11-03 13:30:00,29.32,29.34,29.32,29.32,14940.0,25.269,25.2862,25.269,25.269,14940.0
2015-11-03 13:35:00,29.31,29.33,29.31,29.33,6055.0,25.2604,25.2776,25.2604,25.2776,6055.0
2015-11-03 13:40:00,29.35,29.36,29.35,29.36,9825.0,25.2948,25.3035,25.2948,25.3035,9825.0
2015-11-03 13:45:00,29.37,29.37,29.36,29.37,20960.0,25.3121,25.3121,25.3035,25.3121,20960.0
2015-11-03 13:50:00,29.37,29.38,29.36,29.36,12520.0,25.3121,25.3207,25.3035,25.3035,12520.0
2015-11-03 13:55:00,29.36,29.37,29.36,29.37,17920.0,25.3035,25.3121,25.3035,25.3121,17920.0
2015-11-03 14:00:00,29.38,29.38,29.37,29.37,18460.0,25.3207,25.3207,25.3121,25.3121,18460.0
2015-11-03 14:05:00,29.37,29.4,29.36,29.39,91570.0,25.3121,25.3379,25.3035,25.3293,91570.0
2015-11-03 14:10:00,29.4,29.41,29.39,29.41,20770.0,25.3379,25.3465,25.3293,25.3465,20770.0
2015-11-03 14:15:00,29.4,29.41,29.38,29.39,14250.0,25.3379,25.3465,25.3207,25.3293,14250.0
2015-11-03 14:20:00,29.39,29.4,29.39,29.4,11055.0,25.3293,25.3379,25.3293,25.3379,11055.0
2015-11-03 14:25:00,29.39,29.42,29.39,29.42,49105.0,25.3293,25.3552,25.3293,25.3552,49105.0
2015-11-03 14:30:00,29.42,29.44,29.42,29.42,39375.0,25.3552,25.3724,25.3552,25.3552,39375.0
2015-11-03 14:35:00,29.42,29.43,29.4,29.41,36775.0,25.3552,25.3638,25.3379,25.3465,36775.0
2015-11-03 14:40:00,29.41,29.41,29.38,29.39,27805.0,25.3465,25.3465,25.3207,25.3293,27805.0
2015-11-03 14:45:00,29.38,29.4,29.38,29.4,46440.0,25.3207,25.3379,25.3207,25.3379,46440.0
2015-11-03 14:50:00,29.4,29.42,29.4,29.4,45385.0,25.3379,25.3552,25.3379,25.3379,45385.0
2015-11-03 14:55:00,29.41,29.42,29.39,29.41,22975.0,25.3465,25.3552,25.3293,25.3465,22975.0
2015-11-03 15:00:00,29.4,29.4,29.37,29.37,47255.0,25.3379,25.3379,25.3121,25.3121,47255.0
2015-11-03 15:05:00,29.37,29.38,29.36,29.37,51340.0,25.3121,25.3207,25.3035,25.3121,51340.0
2015-11-03 15:10:00,29.37,29.38,29.36,29.38,38585.0,25.3121,25.3207,25.3035,25.3207,38585.0
2015-11-03 15:15:00,29.38,29.39,29.37,29.38,60150.0,25.3207,25.3293,25.3121,25.3207,60150.0
2015-11-03 15:20:00,29.38,29.39,29.37,29.37,11405.0,25.3207,25.3293,25.3121,25.3121,11405.0
2015-11-03 15:25:00,29.37,29.38,29.36,29.36,77740.0,25.3121,25.3207,25.3035,25.3035,77740.0
2015-11-03 15:30:00,29.36,29.37,29.35,29.35,67550.0,25.3035,25.3121,25.2948,25.2948,67550.0
2015-11-03 15:35:00,29.36,29.36,29.33,29.35,55680.0,25.3035,25.3035,25.2776,25.2948,55680.0
2015-11-03 15:40:00,29.34,29.34,29.32,29.32,165090.0,25.2862,25.2862,25.269,25.269,165090.0
2015-11-03 15:45:00,29.33,29.34,29.32,29.33,75660.0,25.2776,25.2862,25.269,25.2776,75660.0
2015-11-03 15:50:00,29.33,29.33,29.31,29.31,52775.0,25.2776,25.2776,25.2604,25.2604,52775.0
2015-11-03 15:55:00,29.31,29.31,29.29,29.3,509905.0,25.2604,25.2604,25.2431,25.2517,509905.0
2015-11-04 09:30:00,29.41,29.41,29.34,29.34,158905.0,25.3465,25.3465,25.2862,25.2862,158905.0
2015-11-04 09:35:00,29.34,29.37,29.33,29.33,52370.0,25.2862,25.3121,25.2776,25.2776,52370.0
2015-11-04 09:40:00,29.3,29.31,29.27,29.28,31210.0,25.2517,25.2604,25.2259,25.2345,31210.0
2015-11-04 09:45:00,29.28,29.29,29.24,29.24,25605.0,25.2345,25.2431,25.2,25.2,25605.0
2015-11-04 09:50:00,29.23,29.25,29.21,29.23,35075.0,25.1914,25.2087,25.1742,25.1914,35075.0
2015-11-04 09:55:00,29.22,29.26,29.22,29.25,21285.0,25.1828,25.2173,25.1828,25.2087,21285.0
2015-11-04 10:00:00,29.26,29.31,29.23,29.31,194910.0,25.2173,25.2604,25.1914,25.2604,194910.0
2015-11-04 10:05:00,29.32,29.33,29.31,29.33,34540.0,25.269,25.2776,25.2604,25.2776,34540.0
2015-11-04 10:10:00,29.33,29.33,29.31,29.31,27880.0,25.2776,25.2776,25.2604,25.2604,27880.0
2015-11-04 10:15:00,29.3,29.33,29.3,29.33,46810.0,25.2517,25.2776,25.2517,25.2776,46810.0
2015-11-04 10:20:00,29.35,29.36,29.34,29.35,12350.0,25.2948,25.3035,25.2862,25.2948,12350.0
2015-11-04 10:25:00,29.35,29.36,29.33,29.33,29315.0,25.2948,25.3035,25.2776,25.2776,29315.0
2015-11-04 10:30:00,29.33,29.38,29.31,29.38,38785.0,25.2776,25.3207,25.2604,25.3207,38785.0
2015-11-04 10:35:00,29.37,29.38,29.34,29.34,12570.0,25.3121,25.3207,25.2862,25.2862,12570.0
2015-11-04 10:40:00,29.34,29.34,29.29,29.29,24420.0,25.2862,25.2862,25.2431,25.2431,24420.0
2015-11-04 10:45:00,29.31,29.35,29.3,29.34,38125.0,25.2604,25.2948,25.2517,25.2862,38125.0
2015-11-04 10:50:00,29.34,29.34,29.3,29.3,40075.0,25.2862,25.2862,25.2517,25.2517,40075.0
2015-11-04 10:55:00,29.3,29.3,29.28,29.28,31970.0,25.2517,25.2517,25.2345,25.2345,31970.0
2015-11-04 11:00:00,29.29,29.29,29.26,29.27,45680.0,25.2431,25.2431,25.2173,25.2259,45680.0
2015-11-04 11:05:00,29.26,29.27,29.23,29.23,383540.0,25.2173,25.2259,25.1914,25.1914,383540.0
2015-11-04 11:10:00,29.22,29.23,29.2,29.21,56455.0,25.1828,25.1914,25.1656,25.1742,56455.0
2015-11-04 11:15:00,29.21,29.25,29.21,29.25,37605.0,25.1742,25.2087,25.1742,25.2087,37605.0
2015-11-04 11:20:00,29.25,29.27,29.24,29.24,89710.0,25.2087,25.2259,25.2,25.2,89710.0
2015-11-04 11:25:00,29.25,29.26,29.22,29.23,40785.0,25.2087,25.2173,25.1828,25.1914,40785.0
2015-11-04 11:30:00,29.23,29.24,29.21,29.22,34105.0,25.1914,25.2,25.1742,25.1828,34105.0
2015-11-04 11:35:00,29.22,29.24,29.2,29.24,124660.0,25.1828,25.2,25.1656,25.2,124660.0
2015-11-04 11:40:00,29.24,29.24,29.22,29.22,26970.0,25.2,25.2,25.1828,25.1828,26970.0
2015-11-04 11:45:00,29.23,29.25,29.2,29.25,28440.0,25.1914,25.2087,25.1656,25.2087,28440.0
2015-11-04 11:50:00,29.25,29.25,29.23,29.24,65015.0,25.2087,25.2087,25.1914,25.2,65015.0
2015-11-04 11:55:00,29.24,29.24,29.21,29.23,9665.0,25.2,25.2,25.1742,25.1914,9665.0
2015-11-04 12:00:00,29.23,29.25,29.23,29.25,8680.0,25.1914,25.2087,25.1914,25.2087,8680.0
2015-11-04 12:05:00,29.25,29.29,29.24,29.29,42685.0,25.2087,25.2431,25.2,25.2431,42685.0
2015-11-04 12:10:00,29.29,29.3,29.28,29.29,25165.0,25.2431,25.2517,25.2345,25.2431,25165.0
2015-11-04 12:15:00,29.29,29.29,29.27,29.28,20080.0,25.2431,25.2431,25.2259,25.2345,20080.0
2015-11-04 12:20:00,29.27,29.27,29.26,29.27,11000.0,25.2259,25.2259,25.2173,25.2259,11000.0
2015-11-04 12:25:00,29.26,29.28,29.26,29.26,19780.0,25.2173,25.2345,25.2173,25.2173,19780.0
2015-11-04 12:30:00,29.26,29.27,29.23,29.23,14500.0,25.2173,25.2259,25.1914,25.1914,14500.0
2015-11-04 12:35:00,29.23,29.24,29.23,29.24,72515.0,25.1914,25.2,25.1914,25.2,72515.0
2015-11-04 12:40:00,29.24,29.25,29.22,29.25,60975.0,25.2,25.2087,25.1828,25.2087,60975.0
2015-11-04 12:45:00,29.26,29.27,29.26,29.26,25730.0,25.2173,25.2259,25.2173,25.2173,25730.0
2015-11-04 12:50:00,29.25,29.25,29.24,29.25,23600.0,25.2087,25.2087,25.2,25.2087,23600.0
2015-11-04 12:55:00,29.25,29.26,29.25,29.26,7645.0,25.2087,25.2173,25.2087,25.2173,7645.0
2015-11-04 13:00:00,29.26,29.26,29.21,29.21,19080.0,25.2173,25.2173,25.1742,25.1742,19080.0
2015-11-04 13:05:00,29.22,29.22,29.2,29.2,20205.0,25.1828,25.1828,25.1656,25.1656,20205.0
2015-11-04 13:10:00,29.2,29.21,29.2,29.21,28390.0,25.1656,25.1742,25.1656,25.1742,28390.0
2015-11-04 13:15:00,29.21,29.21,29.18,29.18,16680.0,25.1742,25.1742,25.1483,25.1483,16680.0
2015-11-04 13:20:00,29.18,29.2,29.17,29.19,45700.0,25.1483,25.1656,25.1397,25.1569,45700.0
2015-11-04 13:25:00,29.19,29.22,29.19,29.22,28320.0,25.1569,25.1828,25.1569,25.1828,28320.0
2015-11-04 13:30:00,29.23,29.23,29.22,29.23,26725.0,25.1914,25.1914,25.1828,25.1914,26725.0
2015-11-04 13:35:00,29.23,29.25,29.23,29.24,22710.0,25.1914,25.2087,25.1914,25.2,22710.0
2015-11-04 13:40:00,29.24,29.24,29.23,29.24,14835.0,25.2,25.2,25.1914,25.2,14835.0
2015-11-04 13:45:00,29.23,29.23,29.21,29.22,14730.0,25.1914,25.1914,25.1742,25.1828,14730.0
2015-11-04 13:50:00,29.22,29.23,29.22,29.23,102295.0,25.1828,25.1914,25.1828,25.1914,102295.0
2015-11-04 13:55:00,29.23,29.24,29.22,29.24,28495.0,25.1914,25.2,25.1828,25.2,28495.0
2015-11-04 14:00:00,29.24,29.24,29.23,29.24,7585.0,25.2,25.2,25.1914,25.2,7585.0
2015-11-04 14:05:00,29.24,29.26,29.24,29.25,41705.0,25.2,25.2173,25.2,25.2087,41705.0
2015-11-04 14:10:00,29.25,29.26,29.25,29.26,28560.0,25.2087,25.2173,25.2087,25.2173,28560.0
2015-11-04 14:15:00,29.25,29.26,29.25,29.25,14455.0,25.2087,25.2173,25.2087,25.2087,14455.0
2015-11-04 14:20:00,29.26,29.26,29.23,29.23,32475.0,25.2173,25.2173,25.1914,25.1914,32475.0
2015-11-04 14:25:00,29.23,29.23,29.21,29.22,9820.0,25.1914,25.1914,25.1742,25.1828,9820.0
2015-11-04 14:30:00,29.23,29.27,29.23,29.27,30015.0,25.1914,25.2259,25.1914,25.2259,30015.0
2015-11-04 14:35:00,29.27,29.28,29.26,29.26,46595.0,25.2259,25.2345,25.2173,25.2173,46595.0
2015-11-04 14:40:00,29.26,29.26,29.24,29.24,21795.0,25.2173,25.2173,25.2,25.2,21795.0
2015-11-04 14:45:00,29.24,29.26,29.23,29.24,31445.0,25.2,25.2173,25.1914,25.2,31445.0
2015-11-04 14:50:00,29.24,29.24,29.23,29.24,20140.0,25.2,25.2,25.1914,25.2,20140.0
2015-11-04 14:55:00,29.24,29.26,29.23,29.25,39430.0,25.2,25.2173,25.1914,25.2087,39430.0
2015-11-04 15:00:00,29.25,29.25,29.21,29.21,34155.0,25.2087,25.2087,25.1742,25.1742,34155.0
2015-11-04 15:05:00,29.21,29.23,29.21,29.23,493395.0,25.1742,25.1914,25.1742,25.1914,493395.0
2015-11-04 15:10:00,29.22,29.22,29.21,29.21,89515.0,25.1828,25.1828,25.1742,25.1742,89515.0
2015-11-04 15:15:00,29.21,29.23,29.2,29.22,182155.0,25.1742,25.1914,25.1656,25.1828,182155.0
2015-11-04 15:20:00,29.22,29.24,29.22,29.22,23720.0,25.1828,25.2,25.1828,25.1828,23720.0
2015-11-04 15:25:00,29.24,29.25,29.23,29.23,26875.0,25.2,25.2087,25.1914,25.1914,26875.0
2015-11-04 15:30:00,29.24,29.24,29.22,29.22,72805.0,25.2,25.2,25.1828,25.1828,72805.0
2015-11-04 15:35:00,29.21,29.22,29.21,29.22,28510.0,25.1742,25.1828,25.1742,25.1828,28510.0
2015-11-04 15:40:00,29.22,29.23,29.2,29.21,26010.0,25.1828,25.1914,25.1656,25.1742,26010.0
2015-11-04 15:45:00,29.21,29.22,29.21,29.22,28960.0,25.1742,25.1828,25.1742,25.1828,28960.0
2015-11-04 15:50:00,29.23,29.23,29.21,29.22,73395.0,25.1914,25.1914,25.1742,25.1828,73395.0
2015-11-04 15:55:00,29.22,29.26,29.21,29.26,140755.0,25.1828,25.2173,25.1742,25.2173,140755.0
2015-11-05 09:30:00,29.29,29.29,29.23,29.26,129225.0,25.2431,25.2431,25.1914,25.2173,129225.0
2015-11-05 09:35:00,29.25,29.26,29.23,29.23,42440.0,25.2087,25.2173,25.1914,25.1914,42440.0
2015-11-05 09:40:00,29.23,29.23,29.18,29.21,41130.0,25.1914,25.1914,25.1483,25.1742,41130.0
2015-11-05 09:45:00,29.2,29.25,29.2,29.25,30150.0,25.1656,25.2087,25.1656,25.2087,30150.0
2015-11-05 09:50:00,29.24,29.26,29.23,29.24,28025.0,25.2,25.2173,25.1914,25.2,28025.0
2015-11-05 09:55:00,29.26,29.3,29.26,29.3,86580.0,25.2173,25.2517,25.2173,25.2517,86580.0
2015-11-05 10:00:00,29.28,29.3,29.27,29.27,26445.0,25.2345,25.2517,25.2259,25.2259,26445.0
2015-11-05 10:05:00,29.26,29.26,29.23,29.23,35470.0,25.2173,25.2173,25.1914,25.1914,35470.0
2015-11-05 10:10:00,29.23,29.26,29.17,29.17,132615.0,25.1914,25.2173,25.1397,25.1397,132615.0
2015-11-05 10:15:00,29.17,29.19,29.13,29.13,24250.0,25.1397,25.1569,25.1052,25.1052,24250.0
2015-11-05 10:20:00,29.15,29.17,29.15,29.15,14455.0,25.1225,25.1397,25.1225,25.1225,14455.0
2015-11-05 10:25:00,29.16,29.16,29.11,29.11,17970.0,25.1311,25.1311,25.088,25.088,17970.0
2015-11-05 10:30:00,29.09,29.09,29.06,29.08,32670.0,25.0708,25.0708,25.0449,25.0621,32670.0
2015-11-05 10:35:00,29.11,29.12,29.09,29.1,12185.0,25.088,25.0966,25.0708,25.0794,12185.0
2015-11-05 10:40:00,29.1,29.1,29.06,29.09,26740.0,25.0794,25.0794,25.0449,25.0708,26740.0
2015-11-05 10:45:00,29.08,29.1,29.05,29.06,24280.0,25.0621,25.0794,25.0363,25.0449,24280.0
2015-11-05 10:50:00,29.08,29.11,29.07,29.11,14980.0,25.0621,25.088,25.0535,25.088,14980.0
2015-11-05 10:55:00,29.12,29.13,29.11,29.13,14750.0,25.0966,25.1052,25.088,25.1052,14750.0
2015-11-05 11:00:00,29.13,29.15,29.12,29.14,9790.0,25.1052,25.1225,25.0966,25.1139,9790.0
2015-11-05 11:05:00,29.14,29.14,29.12,29.12,38785.0,25.1139,25.1139,25.0966,25.0966,38785.0
2015-11-05 11:10:00,29.12,29.14,29.12,29.14,17975.0,25.0966,25.1139,25.0966,25.1139,17975.0
2015-11-05 11:15:00,29.15,29.17,29.15,29.16,26465.0,25.1225,25.1397,25.1225,25.1311,26465.0
2015-11-05 11:20:00,29.17,29.17,29.16,29.17,21180.0,25.1397,25.1397,25.1311,25.1397,21180.0
2015-11-05 11:25:00,29.16,29.18,29.16,29.17,15545.0,25.1311,25.1483,25.1311,25.1397,15545.0
2015-11-05 11:30:00,29.17,29.19,29.17,29.18,14275.0,25.1397,25.1569,25.1397,25.1483,14275.0
2015-11-05 11:35:00,29.16,29.16,29.15,29.15,17415.0,25.1311,25.1311,25.1225,25.1225,17415.0
2015-11-05 11:40:00,29.14,29.17,29.13,29.17,11285.0,25.1139,25.1397,25.1052,25.1397,11285.0
2015-11-05 11:45:00,29.17,29.21,29.17,29.19,37165.0,25.1397,25.1742,25.1397,25.1569,37165.0
2015-11-05 11:50:00,29.2,29.22,29.2,29.22,29900.0,25.1656,25.1828,25.1656,25.1828,29900.0
2015-11-05 11:55:00,29.22,29.22,29.2,29.21,7635.0,25.1828,25.1828,25.1656,25.1742,7635.0
2015-11-05 12:00:00,29.21,29.21,29.2,29.21,9000.0,25.1742,25.1742,25.1656,25.1742,9000.0
2015-11-05 12:05:00,29.21,29.23,29.21,29.22,28900.0,25.1742,25.1914,25.1742,25.1828,28900.0
2015-11-05 12:10:00,29.22,29.22,29.18,29.19,12380.0,25.1828,25.1828,25.1483,25.1569,12380.0
2015-11-05 12:15:00,29.19,29.2,29.19,29.2,16770.0,25.1569,25.1656,25.1569,25.1656,16770.0
2015-11-05 12:20:00,29.2,29.21,29.19,29.2,15910.0,25.1656,25.1742,25.1569,25.1656,15910.0
2015-11-05 12:25:00,29.2,29.24,29.2,29.23,22065.0,25.1656,25.2,25.1656,25.1914,22065.0
2015-11-05 12:30:00,29.24,29.24,29.22,29.23,25930.0,25.2,25.2,25.1828,25.1914,25930.0
2015-11-05 12:35:00,29.23,29.23,29.21,29.23,6930.0,25.1914,25.1914,25.1742,25.1914,6930.0
2015-11-05 12:40:00,29.24,29.26,29.24,29.26,23590.0,25.2,25.2173,25.2,25.2173,23590.0
2015-11-05 12:45:00,29.25,29.26,29.25,29.26,107870.0,25.2087,25.2173,25.2087,25.2173,107870.0
2015-11-05 12:50:00,29.25,29.26,29.25,29.26,21210.0,25.2087,25.2173,25.2087,25.2173,21210.0
2015-11-05 12:55:00,29.26,29.27,29.26,29.27,6985.0,25.2173,25.2259,25.2173,25.2259,6985.0
2015-11-05 13:00:00,29.27,29.29,29.26,29.29,5250.0,25.2259,25.2431,25.2173,25.2431,5250.0
2015-11-05 13:05:00,29.28,29.29,29.27,29.28,4440.0,25.2345,25.2431,25.2259,25.2345,4440.0
2015-11-05 13:10:00,29.28,29.29,29.27,29.29,16475.0,25.2345,25.2431,25.2259,25.2431,16475.0
2015-11-05 13:15:00,29.29,29.29,29.26,29.26,13575.0,25.2431,25.2431,25.2173,25.2173,13575.0
2015-11-05 13:20:00,29.27,29.27,29.24,29.24,11620.0,25.2259,25.2259,25.2,25.2,11620.0
2015-11-05 13:25:00,29.26,29.27,29.23,29.23,16420.0,25.2173,25.2259,25.1914,25.1914,16420.0
2015-11-05 13:30:00,29.25,29.29,29.25,29.29,16085.0,25.2087,25.2431,25.2087,25.2431,16085.0
2015-11-05 13:35:00,29.3,29.3,29.27,29.27,212200.0,25.2517,25.2517,25.2259,25.2259,212200.0
2015-11-05 13:40:00,29.27,29.29,29.26,29.26,61540.0,25.2259,25.2431,25.2173,25.2173,61540.0
2015-11-05 13:45:00,29.26,29.28,29.26,29.28,29470.0,25.2173,25.2345,25.2173,25.2345,29470.0
2015-11-05 13:50:00,29.26,29.3,29.26,29.3,26075.0,25.2173,25.2517,25.2173,25.2517,26075.0
2015-11-05 13:55:00,29.3,29.3,29.29,29.29,49270.0,25.2517,25.2517,25.2431,25.2431,49270.0
2015-11-05 14:00:00,29.3,29.3,29.29,29.29,55775.0,25.2517,25.2517,25.2431,25.2431,55775.0
2015-11-05 14:05:00,29.29,29.3,29.26,29.26,18750.0,25.2431,25.2517,25.2173,25.2173,18750.0
2015-11-05 14:10:00,29.26,29.26,29.25,29.26,9275.0,25.2173,25.2173,25.2087,25.2173,9275.0
2015-11-05 14:15:00,29.26,29.26,29.23,29.23,71745.0,25.2173,25.2173,25.1914,25.1914,71745.0
2015-11-05 14:20:00,29.23,29.23,29.21,29.22,49735.0,25.1914,25.1914,25.1742,25.1828,49735.0
2015-11-05 14:25:00,29.22,29.23,29.21,29.22,15880.0,25.1828,25.1914,25.1742,25.1828,15880.0
2015-11-05 14:30:00,29.22,29.22,29.21,29.22,36755.0,25.1828,25.1828,25.1742,25.1828,36755.0
2015-11-05 14:35:00,29.21,29.23,29.21,29.21,15785.0,25.1742,25.1914,25.1742,25.1742,15785.0
2015-11-05 14:40:00,29.22,29.24,29.22,29.23,18915.0,25.1828,25.2,25.1828,25.1914,18915.0
2015-11-05 14:45:00,29.23,29.24,29.22,29.23,46585.0,25.1914,25.2,25.1828,25.1914,46585.0
2015-11-05 14:50:00,29.24,29.24,29.23,29.23,2905.0,25.2,25.2,25.1914,25.1914,2905.0
2015-11-05 14:55:00,29.23,29.25,29.23,29.25,37260.0,25.1914,25.2087,25.1914,25.2087,37260.0
2015-11-05 15:00:00,29.25,29.25,29.23,29.23,12650.0,25.2087,25.2087,25.1914,25.1914,12650.0
2015-11-05 15:05:00,29.24,29.25,29.23,29.25,10240.0,25.2,25.2087,25.1914,25.2087,10240.0
2015-11-05 15:10:00,29.25,29.25,29.23,29.23,39845.0,25.2087,25.2087,25.1914,25.1914,39845.0
2015-11-05 15:15:00,29.23,29.28,29.23,29.27,47010.0,25.1914,25.2345,25.1914,25.2259,47010.0
2015-11-05 15:20:00,29.28,29.29,29.27,29.27,286265.0,25.2345,25.2431,25.2259,25.2259,286265.0
2015-11-05 15:25:00,29.28,29.31,29.27,29.31,63380.0,25.2345,25.2604,25.2259,25.2604,63380.0
2015-11-05 15:30:00,29.3,29.3,29.28,29.28,37985.0,25.2517,25.2517,25.2345,25.2345,37985.0
2015-11-05 15:35:00,29.29,29.29,29.28,29.29,97160.0,25.2431,25.2431,25.2345,25.2431,97160.0
2015-11-05 15:40:00,29.29,29.3,29.28,29.3,68790.0,25.2431,25.2517,25.2345,25.2517,68790.0
2015-11-05 15:45:00,29.28,29.29,29.26,29.27,16675.0,25.2345,25.2431,25.2173,25.2259,16675.0
2015-11-05 15:50:00,29.26,29.28,29.26,29.26,29050.0,25.2173,25.2345,25.2173,25.2173,29050.0
2015-11-05 15:55:00,29.26,29.28,29.26,29.27,82770.0,25.2173,25.2345,25.2173,25.2259,82770.0
2015-11-06 09:30:00,29.2,29.22,29.18,29.21,91765.0,25.1656,25.1828,25.1483,25.1742,91765.0
2015-11-06 09:35:00,29.2,29.25,29.2,29.23,27375.0,25.1656,25.2087,25.1656,25.1914,27375.0
2015-11-06 09:40:00,29.24,29.28,29.22,29.22,17490.0,25.2,25.2345,25.1828,25.1828,17490.0
2015-11-06 09:45:00,29.21,29.21,29.19,29.19,15655.0,25.1742,25.1742,25.1569,25.1569,15655.0
2015-11-06 09:50:00,29.19,29.19,29.14,29.14,18530.0,25.1569,25.1569,25.1139,25.1139,18530.0
2015-11-06 09:55:00,29.13,29.14,29.1,29.13,16205.0,25.1052,25.1139,25.0794,25.1052,16205.0
2015-11-06 10:00:00,29.1,29.11,29.04,29.05,59860.0,25.0794,25.088,25.0277,25.0363,59860.0
2015-11-06 10:05:00,29.04,29.05,29.0,29.03,44195.0,25.0277,25.0363,24.9932,25.0191,44195.0
2015-11-06 10:10:00,29.06,29.1,29.06,29.1,7160.0,25.0449,25.0794,25.0449,25.0794,7160.0
2015-11-06 10:15:00,29.1,29.11,29.08,29.1,18040.0,25.0794,25.088,25.0621,25.0794,18040.0
2015-11-06 10:20:00,29.1,29.1,29.07,29.09,76460.0,25.0794,25.0794,25.0535,25.0708,76460.0
2015-11-06 10:25:00,29.08,29.08,29.05,29.08,22830.0,25.0621,25.0621,25.0363,25.0621,22830.0
2015-11-06 10:30:00,29.08,29.11,29.08,29.11,18925.0,25.0621,25.088,25.0621,25.088,18925.0
2015-11-06 10:35:00,29.11,29.14,29.11,29.14,11455.0,25.088,25.1139,25.088,25.1139,11455.0
2015-11-06 10:40:00,29.14,29.16,29.14,29.16,10450.0,25.1139,25.1311,25.1139,25.1311,10450.0
2015-11-06 10:45:00,29.17,29.17,29.15,29.15,41495.0,25.1397,25.1397,25.1225,25.1225,41495.0
2015-11-06 10:50:00,29.15,29.16,29.13,29.14,47650.0,25.1225,25.1311,25.1052,25.1139,47650.0
2015-11-06 10:55:00,29.13,29.13,29.11,29.13,35095.0,25.1052,25.1052,25.088,25.1052,35095.0
2015-11-06 11:00:00,29.15,29.15,29.09,29.11,29830.0,25.1225,25.1225,25.0708,25.088,29830.0
2015-11-06 11:05:00,29.11,29.16,29.11,29.13,17765.0,25.088,25.1311,25.088,25.1052,17765.0
2015-11-06 11:10:00,29.13,29.13,29.11,29.13,25545.0,25.1052,25.1052,25.088,25.1052,25545.0
2015-11-06 11:15:00,29.12,29.12,29.1,29.1,12175.0,25.0966,25.0966,25.0794,25.0794,12175.0
2015-11-06 11:20:00,29.1,29.11,29.07,29.08,20505.0,25.0794,25.088,25.0535,25.0621,20505.0
2015-11-06 11:25:00,29.08,29.09,29.06,29.07,21810.0,25.0621,25.0708,25.0449,25.0535,21810.0
2015-11-06 11:30:00,29.08,29.12,29.08,29.12,19540.0,25.0621,25.0966,25.0621,25.0966,19540.0
2015-11-06 11:35:00,29.14,29.14,29.13,29.13,11365.0,25.1139,25.1139,25.1052,25.1052,11365.0
2015-11-06 11:40:00,29.12,29.13,29.11,29.13,12460.0,25.0966,25.1052,25.088,25.1052,12460.0
2015-11-06 11:45:00,29.14,29.17,29.14,29.15,6325.0,25.1139,25.1397,25.1139,25.1225,6325.0
2015-11-06 11:50:00,29.16,29.18,29.16,29.18,5395.0,25.1311,25.1483,25.1311,25.1483,5395.0
2015-11-06 11:55:00,29.16,29.18,29.15,29.15,18925.0,25.1311,25.1483,25.1225,25.1225,18925.0
2015-11-06 12:00:00,29.16,29.17,29.15,29.15,11900.0,25.1311,25.1397,25.1225,25.1225,11900.0
2015-11-06 12:05:00,29.16,29.16,29.14,29.15,2035.0,25.1311,25.1311,25.1139,25.1225,2035.0
2015-11-06 12:10:00,29.16,29.17,29.15,29.15,12855.0,25.1311,25.1397,25.1225,25.1225,12855.0
2015-11-06 12:15:00,29.15,29.15,29.14,29.15,29840.0,25.1225,25.1225,25.1139,25.1225,29840.0
2015-11-06 12:20:00,29.14,29.14,29.11,29.11,11455.0,25.1139,25.1139,25.088,25.088,11455.0
2015-11-06 12:25:00,29.11,29.13,29.11,29.12,11835.0,25.088,25.1052,25.088,25.0966,11835.0
2015-11-06 12:30:00,29.13,29.14,29.13,29.13,6620.0,25.1052,25.1139,25.1052,25.1052,6620.0
2015-11-06 12:35:00,29.13,29.13,29.1,29.11,10590.0,25.1052,25.1052,25.0794,25.088,10590.0
2015-11-06 12:40:00,29.12,29.12,29.1,29.12,2285.0,25.0966,25.0966,25.0794,25.0966,2285.0
2015-11-06 12:45:00,29.13,29.14,29.11,29.11,12605.0,25.1052,25.1139,25.088,25.088,12605.0
2015-11-06 12:50:00,29.12,29.12,29.11,29.12,10500.0,25.0966,25.0966,25.088,25.0966,10500.0
2015-11-06 12:55:00,29.13,29.14,29.12,29.14,6255.0,25.1052,25.1139,25.0966,25.1139,6255.0
2015-11-06 13:00:00,29.15,29.16,29.14,29.15,5085.0,25.1225,25.1311,25.1139,25.1225,5085.0
2015-11-06 13:05:00,29.15,29.16,29.14,29.16,13285.0,25.1225,25.1311,25.1139,25.1311,13285.0
2015-11-06 13:10:00,29.16,29.17,29.15,29.16,19025.0,25.1311,25.1397,25.1225,25.1311,19025.0
2015-11-06 13:15:00,29.16,29.17,29.16,29.16,22900.0,25.1311,25.1397,25.1311,25.1311,22900.0
2015-11-06 13:20:00,29.16,29.18,29.16,29.17,6830.0,25.1311,25.1483,25.1311,25.1397,6830.0
2015-11-06 13:25:00,29.17,29.17,29.16,29.16,17255.0,25.1397,25.1397,25.1311,25.1311,17255.0
2015-11-06 13:30:00,29.16,29.17,29.15,29.15,17220.0,25.1311,25.1397,25.1225,25.1225,17220.0
2015-11-06 13:35:00,29.15,29.16,29.15,29.16,13105.0,25.1225,25.1311,25.1225,25.1311,13105.0
2015-11-06 13:40:00,29.16,29.16,29.14,29.15,24890.0,25.1311,25.1311,25.1139,25.1225,24890.0
2015-11-06 13:45:00,29.14,29.17,29.13,29.17,22685.0,25.1139,25.1397,25.1052,25.1397,22685.0
2015-11-06 13:50:00,29.18,29.21,29.17,29.2,37770.0,25.1483,25.1742,25.1397,25.1656,37770.0
2015-11-06 13:55:00,29.19,29.19,29.18,29.18,2705.0,25.1569,25.1569,25.1483,25.1483,2705.0
2015-11-06 14:00:00,29.19,29.23,29.18,29.22,51165.0,25.1569,25.1914,25.1483,25.1828,51165.0
2015-11-06 14:05:00,29.22,29.22,29.21,29.22,7695.0,25.1828,25.1828,25.1742,25.1828,7695.0
2015-11-06 14:10:00,29.22,29.22,29.2,29.2,10515.0,25.1828,25.1828,25.1656,25.1656,10515.0
2015-11-06 14:15:00,29.2,29.21,29.18,29.19,7855.0,25.1656,25.1742,25.1483,25.1569,7855.0
2015-11-06 14:20:00,29.19,29.21,29.18,29.21,4740.0,25.1569,25.1742,25.1483,25.1742,4740.0
2015-11-06 14:25:00,29.19,29.19,29.18,29.19,24080.0,25.1569,25.1569,25.1483,25.1569,24080.0
2015-11-06 14:30:00,29.18,29.19,29.16,29.16,13010.0,25.1483,25.1569,25.1311,25.1311,13010.0
2015-11-06 14:35:00,29.15,29.16,29.15,29.15,64325.0,25.1225,25.1311,25.1225,25.1225,64325.0
2015-11-06 14:40:00,29.14,29.15,29.14,29.15,14020.0,25.1139,25.1225,25.1139,25.1225,14020.0
2015-11-06 14:45:00,29.14,29.16,29.14,29.16,22015.0,25.1139,25.1311,25.1139,25.1311,22015.0
2015-11-06 14:50:00,29.16,29.16,29.15,29.16,1950.0,25.1311,25.1311,25.1225,25.1311,1950.0
2015-11-06 14:55:00,29.16,29.18,29.16,29.17,22150.0,25.1311,25.1483,25.1311,25.1397,22150.0
2015-11-06 15:00:00,29.17,29.19,29.17,29.17,43660.0,25.1397,25.1569,25.1397,25.1397,43660.0
2015-11-06 15:05:00,29.17,29.19,29.17,29.18,20640.0,25.1397,25.1569,25.1397,25.1483,20640.0
2015-11-06 15:10:00,29.17,29.18,29.17,29.17,31700.0,25.1397,25.1483,25.1397,25.1397,31700.0
2015-11-06 15:15:00,29.18,29.19,29.18,29.18,10365.0,25.1483,25.1569,25.1483,25.1483,10365.0
2015-11-06 15:20:00,29.19,29.19,29.18,29.19,5540.0,25.1569,25.1569,25.1483,25.1569,5540.0
2015-11-06 15:25:00,29.2,29.2,29.18,29.19,12690.0,25.1656,25.1656,25.1483,25.1569,12690.0
2015-11-06 15:30:00,29.2,29.23,29.2,29.22,16315.0,25.1656,25.1914,25.1656,25.1828,16315.0
2015-11-06 15:35:00,29.22,29.22,29.2,29.2,97825.0,25.1828,25.1828,25.1656,25.1656,97825.0
2015-11-06 15:40:00,29.2,29.21,29.19,29.2,26590.0,25.1656,25.1742,25.1569,25.1656,26590.0
2015-11-06 15:45:00,29.2,29.22,29.2,29.22,62360.0,25.1656,25.1828,25.1656,25.1828,62360.0
2015-11-06 15:50:00,29.22,29.23,29.22,29.22,23350.0,25.1828,25.1914,25.1828,25.1828,23350.0
2015-11-06 15:55:00,29.22,29.24,29.22,29.24,38000.0,25.1828,25.2,25.1828,25.2,38000.0
2015-11-09 09:30:00,29.19,29.19,29.14,29.15,46555.0,25.1569,25.1569,25.1139,25.1225,46555.0
2015-11-09 09:35:00,29.13,29.16,29.13,29.15,17625.0,25.1052,25.1311,25.1052,25.1225,17625.0
2015-11-09 09:40:00,29.16,29.16,29.07,29.07,22775.0,25.1311,25.1311,25.0535,25.0535,22775.0
2015-11-09 09:45:00,29.07,29.08,29.06,29.07,17545.0,25.0535,25.0621,25.0449,25.0535,17545.0
2015-11-09 09:50:00,29.06,29.07,29.03,29.07,19400.0,25.0449,25.0535,25.0191,25.0535,19400.0
2015-11-09 09:55:00,29.06,29.07,29.03,29.03,171580.0,25.0449,25.0535,25.0191,25.0191,171580.0
2015-11-09 10:00:00,29.03,29.04,29.01,29.03,187360.0,25.0191,25.0277,25.0018,25.0191,187360.0
2015-11-09 10:05:00,29.02,29.03,29.0,29.0,18160.0,25.0104,25.0191,24.9932,24.9932,18160.0
2015-11-09 10:10:00,28.99,28.99,28.97,28.99,13315.0,24.9846,24.9846,24.9673,24.9846,13315.0
2015-11-09 10:15:00,28.98,29.01,28.98,29.0,9870.0,24.976,25.0018,24.976,24.9932,9870.0
2015-11-09 10:20:00,28.96,28.97,28.94,28.94,33000.0,24.9587,24.9673,24.9415,24.9415,33000.0
2015-11-09 10:25:00,28.94,28.95,28.93,28.94,44810.0,24.9415,24.9501,24.9329,24.9415,44810.0
2015-11-09 10:30:00,28.93,28.95,28.91,28.95,32715.0,24.9329,24.9501,24.9156,24.9501,32715.0
2015-11-09 10:35:00,28.95,28.99,28.95,28.99,10165.0,24.9501,24.9846,24.9501,24.9846,10165.0
2015-11-09 10:40:00,28.97,28.99,28.95,28.99,20240.0,24.9673,24.9846,24.9501,24.9846,20240.0
2015-11-09 10:45:00,28.99,29.0,28.98,29.0,27980.0,24.9846,24.9932,24.976,24.9932,27980.0
2015-11-09 10:50:00,28.99,28.99,28.98,28.98,22215.0,24.9846,24.9846,24.976,24.976,22215.0
2015-11-09 10:55:00,29.0,29.02,29.0,29.01,31690.0,24.9932,25.0104,24.9932,25.0018,31690.0
2015-11-09 11:00:00,29.01,29.01,28.97,28.98,816425.0,25.0018,25.0018,24.9673,24.976,816425.0
2015-11-09 11:05:00,28.97,28.97,28.92,28.92,19155.0,24.9673,24.9673,24.9242,24.9242,19155.0
2015-11-09 11:10:00,28.92,28.94,28.89,28.9,16705.0,24.9242,24.9415,24.8984,24.907,16705.0
2015-11-09 11:15:00,28.88,28.91,28.87,28.91,18690.0,24.8898,24.9156,24.8812,24.9156,18690.0
2015-11-09 11:20:00,28.9,28.91,28.89,28.89,14615.0,24.907,24.9156,24.8984,24.8984,14615.0
2015-11-09 11:25:00,28.89,28.89,28.83,28.84,16105.0,24.8984,24.8984,24.8467,24.8553,16105.0
2015-11-09 11:30:00,28.84,28.88,28.84,28.87,16380.0,24.8553,24.8898,24.8553,24.8812,16380.0
2015-11-09 11:35:00,28.87,28.88,28.85,28.88,22755.0,24.8812,24.8898,24.8639,24.8898,22755.0
2015-11-09 11:40:00,28.88,28.89,28.87,28.88,17595.0,24.8898,24.8984,24.8812,24.8898,17595.0
2015-11-09 11:45:00,28.87,28.88,28.85,28.86,40810.0,24.8812,24.8898,24.8639,24.8725,40810.0
2015-11-09 11:50:00,28.86,28.86,28.84,28.84,30420.0,24.8725,24.8725,24.8553,24.8553,30420.0
2015-11-09 11:55:00,28.83,28.84,28.82,28.84,29250.0,24.8467,24.8553,24.8381,24.8553,29250.0
2015-11-09 12:00:00,28.83,28.83,28.78,28.78,64660.0,24.8467,24.8467,24.8036,24.8036,64660.0
2015-11-09 12:05:00,28.82,28.84,28.82,28.84,11295.0,24.8381,24.8553,24.8381,24.8553,11295.0
2015-11-09 12:10:00,28.84,28.84,28.84,28.84,5820.0,24.8553,24.8553,24.8553,24.8553,5820.0
2015-11-09 12:15:00,28.85,28.86,28.84,28.84,11680.0,24.8639,24.8725,24.8553,24.8553,11680.0
2015-11-09 12:20:00,28.84,28.86,28.83,28.85,24195.0,24.8553,24.8725,24.8467,24.8639,24195.0
2015-11-09 12:25:00,28.84,28.87,28.84,28.87,23635.0,24.8553,24.8812,24.8553,24.8812,23635.0
2015-11-09 12:30:00,28.87,28.87,28.85,28.87,7610.0,24.8812,24.8812,24.8639,24.8812,7610.0
2015-11-09 12:35:00,28.86,28.88,28.86,28.87,8125.0,24.8725,24.8898,24.8725,24.8812,8125.0
2015-11-09 12:40:00,28.88,28.91,28.88,28.91,13300.0,24.8898,24.9156,24.8898,24.9156,13300.0
2015-11-09 12:45:00,28.91,28.93,28.91,28.91,12910.0,24.9156,24.9329,24.9156,24.9156,12910.0
2015-11-09 12:50:00,28.91,28.93,28.91,28.93,45855.0,24.9156,24.9329,24.9156,24.9329,45855.0
2015-11-09 12:55:00,28.92,28.93,28.91,28.92,14910.0,24.9242,24.9329,24.9156,24.9242,14910.0
2015-11-09 13:00:00,28.93,28.93,28.89,28.89,18010.0,24.9329,24.9329,24.8984,24.8984,18010.0
2015-11-09 13:05:00,28.89,28.9,28.87,28.88,25035.0,24.8984,24.907,24.8812,24.8898,25035.0
2015-11-09 13:10:00,28.88,28.88,28.85,28.85,13805.0,24.8898,24.8898,24.8639,24.8639,13805.0
2015-11-09 13:15:00,28.85,28.86,28.84,28.85,11990.0,24.8639,24.8725,24.8553,24.8639,11990.0
2015-11-09 13:20:00,28.85,28.87,28.85,28.86,14480.0,24.8639,24.8812,24.8639,24.8725,14480.0
2015-11-09 13:25:00,28.88,28.89,28.88,28.89,11680.0,24.8898,24.8984,24.8898,24.8984,11680.0
2015-11-09 13:30:00,28.88,28.9,28.87,28.87,7675.0,24.8898,24.907,24.8812,24.8812,7675.0
2015-11-09 13:35:00,28.88,28.92,28.88,28.92,20720.0,24.8898,24.9242,24.8898,24.9242,20720.0
2015-11-09 13:40:00,28.92,28.92,28.9,28.91,21250.0,24.9242,24.9242,24.907,24.9156,21250.0
2015-11-09 13:45:00,28.91,28.91,28.87,28.88,25085.0,24.9156,24.9156,24.8812,24.8898,25085.0
2015-11-09 13:50:00,28.88,28.88,28.85,28.88,41160.0,24.8898,24.8898,24.8639,24.8898,41160.0
2015-11-09 13:55:00,28.88,28.89,28.88,28.89,10765.0,24.8898,24.8984,24.8898,24.8984,10765.0
2015-11-09 14:00:00,28.89,28.92,28.88,28.92,19445.0,24.8984,24.9242,24.8898,24.9242,19445.0
2015-11-09 14:05:00,28.93,28.94,28.91,28.94,16310.0,24.9329,24.9415,24.9156,24.9415,16310.0
2015-11-09 14:10:00,28.93,28.95,28.92,28.92,17435.0,24.9329,24.9501,24.9242,24.9242,17435.0
2015-11-09 14:15:00,28.91,28.93,28.91,28.93,29970.0,24.9156,24.9329,24.9156,24.9329,29970.0
2015-11-09 14:20:00,28.93,28.94,28.91,28.91,27695.0,24.9329,24.9415,24.9156,24.9156,27695.0
2015-11-09 14:25:00,28.92,28.93,28.91,28.92,27615.0,24.9242,24.9329,24.9156,24.9242,27615.0
2015-11-09 14:30:00,28.92,28.95,28.91,28.94,30290.0,24.9242,24.9501,24.9156,24.9415,30290.0
2015-11-09 14:35:00,28.94,28.94,28.89,28.89,36180.0,24.9415,24.9415,24.8984,24.8984,36180.0
2015-11-09 14:40:00,28.88,28.9,28.88,28.89,152540.0,24.8898,24.907,24.8898,24.8984,152540.0
2015-11-09 14:45:00,28.89,28.9,28.88,28.89,58655.0,24.8984,24.907,24.8898,24.8984,58655.0
2015-11-09 14:50:00,28.91,28.91,28.89,28.9,126195.0,24.9156,24.9156,24.8984,24.907,126195.0
2015-11-09 14:55:00,28.9,28.92,28.89,28.91,43165.0,24.907,24.9242,24.8984,24.9156,43165.0
2015-11-09 15:00:00,28.91,28.91,28.88,28.91,26310.0,24.9156,24.9156,24.8898,24.9156,26310.0
2015-11-09 15:05:00,28.91,28.92,28.89,28.89,63050.0,24.9156,24.9242,24.8984,24.8984,63050.0
2015-11-09 15:10:00,28.9,28.91,28.89,28.91,66845.0,24.907,24.9156,24.8984,24.9156,66845.0
2015-11-09 15:15:00,28.91,28.91,28.88,28.9,16030.0,24.9156,24.9156,24.8898,24.907,16030.0
2015-11-09 15:20:00,28.91,28.92,28.89,28.91,14690.0,24.9156,24.9242,24.8984,24.9156,14690.0
2015-11-09 15:25:00,28.92,28.93,28.92,28.93,35460.0,24.9242,24.9329,24.9242,24.9329,35460.0
2015-11-09 15:30:00,28.94,28.98,28.94,28.98,175800.0,24.9415,24.976,24.9415,24.976,175800.0
2015-11-09 15:35:00,28.99,29.01,28.98,28.99,38770.0,24.9846,25.0018,24.976,24.9846,38770.0
2015-11-09 15:40:00,29.0,29.03,29.0,29.03,43125.0,24.9932,25.0191,24.9932,25.0191,43125.0
2015-11-09 15:45:00,29.02,29.05,29.02,29.04,50615.0,25.0104,25.0363,25.0104,25.0277,50615.0
2015-11-09 15:50:00,29.04,29.04,29.02,29.02,87140.0,25.0277,25.0277,25.0104,25.0104,87140.0
2015-11-09 15:55:00,29.02,29.02,28.97,28.98,327435.0,25.0104,25.0104,24.9673,24.976,327435.0
2015-11-10 09:30:00,28.9,28.98,28.9,28.97,89835.0,24.907,24.976,24.907,24.9673,89835.0
2015-11-10 09:35:00,28.99,29.02,28.99,29.02,50320.0,24.9846,25.0104,24.9846,25.0104,50320.0
2015-11-10 09:40:00,29.02,29.02,28.99,29.0,16470.0,25.0104,25.0104,24.9846,24.9932,16470.0
2015-11-10 09:45:00,28.97,29.04,28.95,29.04,69925.0,24.9673,25.0277,24.9501,25.0277,69925.0
2015-11-10 09:50:00,29.04,29.04,29.02,29.04,38340.0,25.0277,25.0277,25.0104,25.0277,38340.0
2015-11-10 09:55:00,29.05,29.06,29.03,29.03,23010.0,25.0363,25.0449,25.0191,25.0191,23010.0
2015-11-10 10:00:00,29.03,29.03,29.0,29.0,8370.0,25.0191,25.0191,24.9932,24.9932,8370.0
2015-11-10 10:05:00,28.99,28.99,28.96,28.96,15125.0,24.9846,24.9846,24.9587,24.9587,15125.0
2015-11-10 10:10:00,28.96,28.99,28.95,28.96,14150.0,24.9587,24.9846,24.9501,24.9587,14150.0
2015-11-10 10:15:00,28.95,28.96,28.91,28.91,56715.0,24.9501,24.9587,24.9156,24.9156,56715.0
2015-11-10 10:20:00,28.9,28.9,28.87,28.89,37100.0,24.907,24.907,24.8812,24.8984,37100.0
2015-11-10 10:25:00,28.88,28.88,28.87,28.88,28615.0,24.8898,24.8898,24.8812,24.8898,28615.0
2015-11-10 10:30:00,28.87,28.9,28.87,28.87,36345.0,24.8812,24.907,24.8812,24.8812,36345.0
2015-11-10 10:35:00,28.87,28.91,28.87,28.91,13215.0,24.8812,24.9156,24.8812,24.9156,13215.0
2015-11-10 10:40:00,28.92,28.93,28.9,28.92,5375.0,24.9242,24.9329,24.907,24.9242,5375.0
2015-11-10 10:45:00,28.93,28.93,28.92,28.92,8065.0,24.9329,24.9329,24.9242,24.9242,8065.0
2015-11-10 10:50:00,28.94,28.95,28.94,28.95,9480.0,24.9415,24.9501,24.9415,24.9501,9480.0
2015-11-10 10:55:00,28.96,28.97,28.96,28.96,12605.0,24.9587,24.9673,24.9587,24.9587,12605.0
2015-11-10 11:00:00,28.96,28.98,28.95,28.95,36350.0,24.9587,24.976,24.9501,24.9501,36350.0
2015-11-10 11:05:00,28.95,28.97,28.95,28.96,10915.0,24.9501,24.9673,24.9501,24.9587,10915.0
2015-11-10 11:10:00,28.95,28.96,28.93,28.94,11095.0,24.9501,24.9587,24.9329,24.9415,11095.0
2015-11-10 11:15:00,28.92,28.96,28.92,28.94,139620.0,24.9242,24.9587,24.9242,24.9415,139620.0
2015-11-10 11:20:00,28.94,28.95,28.94,28.94,5770.0,24.9415,24.9501,24.9415,24.9415,5770.0
2015-11-10 11:25:00,28.91,28.91,28.89,28.9,14325.0,24.9156,24.9156,24.8984,24.907,14325.0
2015-11-10 11:30:00,28.9,28.91,28.9,28.91,117525.0,24.907,24.9156,24.907,24.9156,117525.0
2015-11-10 11:35:00,28.9,28.9,28.88,28.88,6870.0,24.907,24.907,24.8898,24.8898,6870.0
2015-11-10 11:40:00,28.88,28.93,28.88,28.92,11550.0,24.8898,24.9329,24.8898,24.9242,11550.0
2015-11-10 11:45:00,28.92,28.93,28.91,28.91,4610.0,24.9242,24.9329,24.9156,24.9156,4610.0
2015-11-10 11:50:00,28.93,28.93,28.89,28.89,7655.0,24.9329,24.9329,24.8984,24.8984,7655.0
2015-11-10 11:55:00,28.89,28.93,28.89,28.92,2775.0,24.8984,24.9329,24.8984,24.9242,2775.0
2015-11-10 12:00:00,28.92,28.94,28.92,28.93,5835.0,24.9242,24.9415,24.9242,24.9329,5835.0
2015-11-10 12:05:00,28.93,28.96,28.93,28.96,7145.0,24.9329,24.9587,24.9329,24.9587,7145.0
2015-11-10 12:10:00,28.97,28.99,28.96,28.99,7385.0,24.9673,24.9846,24.9587,24.9846,7385.0
2015-11-10 12:15:00,29.0,29.02,29.0,29.01,15675.0,24.9932,25.0104,24.9932,25.0018,15675.0
2015-11-10 12:20:00,29.01,29.02,29.0,29.0,10125.0,25.0018,25.0104,24.9932,24.9932,10125.0
2015-11-10 12:25:00,29.0,29.02,28.99,28.99,68620.0,24.9932,25.0104,24.9846,24.9846,68620.0
2015-11-10 12:30:00,28.99,28.99,28.95,28.95,61825.0,24.9846,24.9846,24.9501,24.9501,61825.0
2015-11-10 12:35:00,28.95,28.96,28.95,28.96,9035.0,24.9501,24.9587,24.9501,24.9587,9035.0
2015-11-10 12:40:00,28.95,28.96,28.95,28.96,12070.0,24.9501,24.9587,24.9501,24.9587,12070.0
2015-11-10 12:45:00,28.95,28.97,28.94,28.97,20825.0,24.9501,24.9673,24.9415,24.9673,20825.0
2015-11-10 12:50:00,28.97,28.98,28.97,28.97,38620.0,24.9673,24.976,24.9673,24.9673,38620.0
2015-11-10 12:55:00,28.97,28.98,28.96,28.96,20165.0,24.9673,24.976,24.9587,24.9587,20165.0
2015-11-10 13:00:00,28.96,28.96,28.96,28.96,9415.0,24.9587,24.9587,24.9587,24.9587,9415.0
2015-11-10 13:05:00,28.96,28.96,28.94,28.95,17355.0,24.9587,24.9587,24.9415,24.9501,17355.0
2015-11-10 13:10:00,28.95,28.97,28.95,28.96,8785.0,24.9501,24.9673,24.9501,24.9587,8785.0
2015-11-10 13:15:00,28.96,28.97,28.94,28.95,18890.0,24.9587,24.9673,24.9415,24.9501,18890.0
2015-11-10 13:20:00,28.95,28.95,28.94,28.94,28405.0,24.9501,24.9501,24.9415,24.9415,28405.0
2015-11-10 13:25:00,28.94,28.96,28.93,28.96,18350.0,24.9415,24.9587,24.9329,24.9587,18350.0
2015-11-10 13:30:00,28.97,28.97,28.95,28.95,11520.0,24.9673,24.9673,24.9501,24.9501,11520.0
2015-11-10 13:35:00,28.96,28.97,28.95,28.96,8250.0,24.9587,24.9673,24.9501,24.9587,8250.0
2015-11-10 13:40:00,28.96,28.97,28.95,28.96,9965.0,24.9587,24.9673,24.9501,24.9587,9965.0
2015-11-10 13:45:00,28.97,28.98,28.97,28.97,18555.0,24.9673,24.976,24.9673,24.9673,18555.0
2015-11-10 13:50:00,28.99,29.01,28.99,29.0,16120.0,24.9846,25.0018,24.9846,24.9932,16120.0
2015-11-10 13:55:00,29.01,29.01,29.0,29.01,35680.0,25.0018,25.0018,24.9932,25.0018,35680.0
2015-11-10 14:00:00,29.0,29.01,29.0,29.0,39230.0,24.9932,25.0018,24.9932,24.9932,39230.0
2015-11-10 14:05:00,29.0,29.01,28.98,28.98,13740.0,24.9932,25.0018,24.976,24.976,13740.0
2015-11-10 14:10:00,28.98,29.0,28.98,29.0,27515.0,24.976,24.9932,24.976,24.9932,27515.0
2015-11-10 14:15:00,29.0,29.01,29.0,29.0,35535.0,24.9932,25.0018,24.9932,24.9932,35535.0
2015-11-10 14:20:00,29.0,29.0,29.0,29.0,19610.0,24.9932,24.9932,24.9932,24.9932,19610.0
2015-11-10 14:25:00,29.0,29.0,28.99,28.99,30120.0,24.9932,24.9932,24.9846,24.9846,30120.0
2015-11-10 14:30:00,29.0,29.01,29.0,29.01,21945.0,24.9932,25.0018,24.9932,25.0018,21945.0
2015-11-10 14:35:00,29.01,29.03,29.01,29.02,33085.0,25.0018,25.0191,25.0018,25.0104,33085.0
2015-11-10 14:40:00,29.03,29.08,29.03,29.07,52785.0,25.0191,25.0621,25.0191,25.0535,52785.0
2015-11-10 14:45:00,29.07,29.08,29.07,29.08,28855.0,25.0535,25.0621,25.0535,25.0621,28855.0
2015-11-10 14:50:00,29.09,29.1,29.06,29.07,28435.0,25.0708,25.0794,25.0449,25.0535,28435.0
2015-11-10 14:55:00,29.07,29.07,29.06,29.06,101575.0,25.0535,25.0535,25.0449,25.0449,101575.0
2015-11-10 15:00:00,29.06,29.06,29.05,29.06,11645.0,25.0449,25.0449,25.0363,25.0449,11645.0
2015-11-10 15:05:00,29.06,29.08,29.06,29.08,29965.0,25.0449,25.0621,25.0449,25.0621,29965.0
2015-11-10 15:10:00,29.08,29.09,29.07,29.09,27650.0,25.0621,25.0708,25.0535,25.0708,27650.0
2015-11-10 15:15:00,29.09,29.1,29.08,29.08,51475.0,25.0708,25.0794,25.0621,25.0621,51475.0
2015-11-10 15:20:00,29.08,29.09,29.08,29.08,71725.0,25.0621,25.0708,25.0621,25.0621,71725.0
2015-11-10 15:25:00,29.08,29.09,29.07,29.09,28280.0,25.0621,25.0708,25.0535,25.0708,28280.0
2015-11-10 15:30:00,29.09,29.1,29.08,29.08,69815.0,25.0708,25.0794,25.0621,25.0621,69815.0
2015-11-10 15:35:00,29.08,29.09,29.08,29.08,27175.0,25.0621,25.0708,25.0621,25.0621,27175.0
2015-11-10 15:40:00,29.08,29.11,29.08,29.11,113630.0,25.0621,25.088,25.0621,25.088,113630.0
2015-11-10 15:45:00,29.1,29.12,29.1,29.11,62965.0,25.0794,25.0966,25.0794,25.088,62965.0
2015-11-10 15:50:00,29.11,29.12,29.08,29.08,163115.0,25.088,25.0966,25.0621,25.0621,163115.0
2015-11-10 15:55:00,29.09,29.13,29.09,29.13,831920.0,25.0708,25.1052,25.0708,25.1052,831920.0
2015-11-11 09:30:00,29.19,29.2,29.14,29.16,92910.0,25.1569,25.1656,25.1139,25.1311,92910.0
2015-11-11 09:35:00,29.15,29.15,29.1,29.13,38120.0,25.1225,25.1225,25.0794,25.1052,38120.0
2015-11-11 09:40:00,29.13,29.14,29.11,29.11,26555.0,25.1052,25.1139,25.088,25.088,26555.0
2015-11-11 09:45:00,29.11,29.13,29.1,29.13,15250.0,25.088,25.1052,25.0794,25.1052,15250.0
2015-11-11 09:50:00,29.14,29.15,29.12,29.13,93185.0,25.1139,25.1225,25.0966,25.1052,93185.0
2015-11-11 09:55:00,29.11,29.12,29.07,29.08,17815.0,25.088,25.0966,25.0535,25.0621,17815.0
2015-11-11 10:00:00,29.09,29.09,29.04,29.04,16035.0,25.0708,25.0708,25.0277,25.0277,16035.0
2015-11-11 10:05:00,29.06,29.08,29.05,29.08,7825.0,25.0449,25.0621,25.0363,25.0621,7825.0
2015-11-11 10:10:00,29.05,29.06,29.04,29.04,2530.0,25.0363,25.0449,25.0277,25.0277,2530.0
2015-11-11 10:15:00,29.03,29.04,29.02,29.04,8405.0,25.0191,25.0277,25.0104,25.0277,8405.0
2015-11-11 10:20:00,29.04,29.05,29.03,29.04,18820.0,25.0277,25.0363,25.0191,25.0277,18820.0
2015-11-11 10:25:00,29.03,29.04,29.03,29.03,9280.0,25.0191,25.0277,25.0191,25.0191,9280.0
2015-11-11 10:30:00,29.04,29.04,29.03,29.03,23530.0,25.0277,25.0277,25.0191,25.0191,23530.0
2015-11-11 10:35:00,29.02,29.02,28.98,28.99,45605.0,25.0104,25.0104,24.976,24.9846,45605.0
2015-11-11 10:40:00,28.99,28.99,28.97,28.99,75600.0,24.9846,24.9846,24.9673,24.9846,75600.0
2015-11-11 10:45:00,28.99,29.01,28.98,28.99,44075.0,24.9846,25.0018,24.976,24.9846,44075.0
2015-11-11 10:50:00,28.99,29.0,28.97,28.98,22720.0,24.9846,24.9932,24.9673,24.976,22720.0
2015-11-11 10:55:00,28.99,29.01,28.99,28.99,30605.0,24.9846,25.0018,24.9846,24.9846,30605.0
2015-11-11 11:00:00,29.0,29.01,28.97,29.01,26100.0,24.9932,25.0018,24.9673,25.0018,26100.0
2015-11-11 11:05:00,29.0,29.02,29.0,29.02,11660.0,24.9932,25.0104,24.9932,25.0104,11660.0
2015-11-11 11:10:00,29.0,29.01,28.99,28.99,4500.0,24.9932,25.0018,24.9846,24.9846,4500.0
2015-11-11 11:15:00,29.01,29.01,29.0,29.01,10365.0,25.0018,25.0018,24.9932,25.0018,10365.0
2015-11-11 11:20:00,29.02,29.02,29.01,29.01,6750.0,25.0104,25.0104,25.0018,25.0018,6750.0
2015-11-11 11:25:00,28.99,29.01,28.99,29.0,8715.0,24.9846,25.0018,24.9846,24.9932,8715.0
2015-11-11 11:30:00,29.0,29.03,29.0,29.01,12515.0,24.9932,25.0191,24.9932,25.0018,12515.0
2015-11-11 11:35:00,29.01,29.02,29.01,29.02,5425.0,25.0018,25.0104,25.0018,25.0104,5425.0
2015-11-11 11:40:00,29.03,29.04,29.03,29.03,7185.0,25.0191,25.0277,25.0191,25.0191,7185.0
2015-11-11 11:45:00,29.05,29.07,29.04,29.07,3500.0,25.0363,25.0535,25.0277,25.0535,3500.0
2015-11-11 11:50:00,29.08,29.09,29.08,29.08,67175.0,25.0621,25.0708,25.0621,25.0621,67175.0
2015-11-11 11:55:00,29.07,29.1,29.07,29.09,10595.0,25.0535,25.0794,25.0535,25.0708,10595.0
2015-11-11 12:00:00,29.09,29.09,29.07,29.07,12625.0,25.0708,25.0708,25.0535,25.0535,12625.0
2015-11-11 12:05:00,29.07,29.07,29.07,29.07,4105.0,25.0535,25.0535,25.0535,25.0535,4105.0
2015-11-11 12:10:00,29.07,29.07,29.07,29.07,16200.0,25.0535,25.0535,25.0535,25.0535,16200.0
2015-11-11 12:15:00,29.07,29.09,29.07,29.07,6885.0,25.0535,25.0708,25.0535,25.0535,6885.0
2015-11-11 12:20:00,29.07,29.11,29.07,29.1,38365.0,25.0535,25.088,25.0535,25.0794,38365.0
2015-11-11 12:25:00,29.11,29.12,29.1,29.1,23300.0,25.088,25.0966,25.0794,25.0794,23300.0
2015-11-11 12:30:00,29.1,29.11,29.1,29.1,40550.0,25.0794,25.088,25.0794,25.0794,40550.0
2015-11-11 12:35:00,29.11,29.12,29.11,29.11,5530.0,25.088,25.0966,25.088,25.088,5530.0
2015-11-11 12:40:00,29.11,29.11,29.1,29.1,12305.0,25.088,25.088,25.0794,25.0794,12305.0
2015-11-11 12:45:00,29.1,29.1,29.09,29.09,163570.0,25.0794,25.0794,25.0708,25.0708,163570.0
2015-11-11 12:50:00,29.1,29.1,29.08,29.09,21850.0,25.0794,25.0794,25.0621,25.0708,21850.0
2015-11-11 12:55:00,29.09,29.09,29.08,29.09,5780.0,25.0708,25.0708,25.0621,25.0708,5780.0
2015-11-11 13:00:00,29.09,29.09,29.08,29.08,19965.0,25.0708,25.0708,25.0621,25.0621,19965.0
2015-11-11 13:05:00,29.08,29.08,29.03,29.03,15000.0,25.0621,25.0621,25.0191,25.0191,15000.0
2015-11-11 13:10:00,29.03,29.03,29.01,29.02,30825.0,25.0191,25.0191,25.0018,25.0104,30825.0
2015-11-11 13:15:00,29.01,29.03,29.0,29.01,28510.0,25.0018,25.0191,24.9932,25.0018,28510.0
2015-11-11 13:20:00,29.01,29.03,29.01,29.01,22230.0,25.0018,25.0191,25.0018,25.0018,22230.0
2015-11-11 13:25:00,29.0,29.0,28.98,28.99,17170.0,24.9932,24.9932,24.976,24.9846,17170.0
2015-11-11 13:30:00,28.99,29.0,28.99,28.99,20160.0,24.9846,24.9932,24.9846,24.9846,20160.0
2015-11-11 13:35:00,28.99,28.99,28.96,28.98,22895.0,24.9846,24.9846,24.9587,24.976,22895.0
2015-11-11 13:40:00,28.98,29.01,28.98,29.01,22430.0,24.976,25.0018,24.976,25.0018,22430.0
2015-11-11 13:45:00,29.01,29.01,29.01,29.01,10965.0,25.0018,25.0018,25.0018,25.0018,10965.0
2015-11-11 13:50:00,29.02,29.02,29.02,29.02,5965.0,25.0104,25.0104,25.0104,25.0104,5965.0
2015-11-11 13:55:00,29.01,29.02,29.0,29.0,10390.0,25.0018,25.0104,24.9932,24.9932,10390.0
2015-11-11 14:00:00,28.99,29.0,28.99,29.0,37945.0,24.9846,24.9932,24.9846,24.9932,37945.0
2015-11-11 14:05:00,28.99,29.01,28.99,29.01,25430.0,24.9846,25.0018,24.9846,25.0018,25430.0
2015-11-11 14:10:00,29.0,29.01,28.99,29.01,33040.0,24.9932,25.0018,24.9846,25.0018,33040.0
2015-11-11 14:15:00,29.0,29.02,28.99,29.02,7950.0,24.9932,25.0104,24.9846,25.0104,7950.0
2015-11-11 14:20:00,29.02,29.02,29.01,29.01,6645.0,25.0104,25.0104,25.0018,25.0018,6645.0
2015-11-11 14:25:00,29.01,29.05,29.01,29.05,130760.0,25.0018,25.0363,25.0018,25.0363,130760.0
2015-11-11 14:30:00,29.06,29.06,29.04,29.06,21045.0,25.0449,25.0449,25.0277,25.0449,21045.0
2015-11-11 14:35:00,29.04,29.04,29.03,29.03,20880.0,25.0277,25.0277,25.0191,25.0191,20880.0
2015-11-11 14:40:00,29.04,29.04,29.01,29.02,33580.0,25.0277,25.0277,25.0018,25.0104,33580.0
2015-11-11 14:45:00,29.02,29.03,29.01,29.02,20170.0,25.0104,25.0191,25.0018,25.0104,20170.0
2015-11-11 14:50:00,29.02,29.02,29.01,29.01,10055.0,25.0104,25.0104,25.0018,25.0018,10055.0
2015-11-11 14:55:00,29.01,29.01,28.98,28.98,91865.0,25.0018,25.0018,24.976,24.976,91865.0
2015-11-11 15:00:00,28.97,28.99,28.97,28.97,52620.0,24.9673,24.9846,24.9673,24.9673,52620.0
2015-11-11 15:05:00,28.98,29.0,28.97,28.98,80095.0,24.976,24.9932,24.9673,24.976,80095.0
2015-11-11 15:10:00,28.98,29.0,28.98,29.0,25525.0,24.976,24.9932,24.976,24.9932,25525.0
2015-11-11 15:15:00,29.0,29.0,28.98,28.98,15060.0,24.9932,24.9932,24.976,24.976,15060.0
2015-11-11 15:20:00,28.98,28.99,28.98,28.98,7315.0,24.976,24.9846,24.976,24.976,7315.0
2015-11-11 15:25:00,28.99,29.0,28.98,29.0,5625.0,24.9846,24.9932,24.976,24.9932,5625.0
2015-11-11 15:30:00,29.0,29.01,28.98,28.98,44980.0,24.9932,25.0018,24.976,24.976,44980.0
2015-11-11 15:35:00,28.98,29.0,28.98,29.0,37255.0,24.976,24.9932,24.976,24.9932,37255.0
2015-11-11 15:40:00,28.99,29.0,28.98,29.0,13500.0,24.9846,24.9932,24.976,24.9932,13500.0
2015-11-11 15:45:00,28.99,29.0,28.97,28.97,40165.0,24.9846,24.9932,24.9673,24.9673,40165.0
2015-11-11 15:50:00,28.97,28.98,28.96,28.98,30020.0,24.9673,24.976,24.9587,24.976,30020.0
2015-11-11 15:55:00,28.98,28.98,28.96,28.96,166825.0,24.976,24.976,24.9587,24.9587,166825.0
2015-11-12 09:30:00,28.79,28.79,28.7,28.71,87200.0,24.8122,24.8122,24.7346,24.7433,87200.0
2015-11-12 09:35:00,28.7,28.75,28.68,28.69,46115.0,24.7346,24.7777,24.7174,24.726,46115.0
2015-11-12 09:40:00,28.69,28.69,28.64,28.66,70950.0,24.726,24.726,24.6829,24.7002,70950.0
2015-11-12 09:45:00,28.67,28.7,28.67,28.69,22240.0,24.7088,24.7346,24.7088,24.726,22240.0
2015-11-12 09:50:00,28.72,28.72,28.67,28.68,61750.0,24.7519,24.7519,24.7088,24.7174,61750.0
2015-11-12 09:55:00,28.68,28.68,28.62,28.66,126775.0,24.7174,24.7174,24.6657,24.7002,126775.0
2015-11-12 10:00:00,28.65,28.65,28.59,28.59,37195.0,24.6916,24.6916,24.6398,24.6398,37195.0
2015-11-12 10:05:00,28.59,28.62,28.58,28.61,105505.0,24.6398,24.6657,24.6312,24.6571,105505.0
2015-11-12 10:10:00,28.62,28.63,28.6,28.62,31600.0,24.6657,24.6743,24.6485,24.6657,31600.0
2015-11-12 10:15:00,28.62,28.66,28.61,28.66,23250.0,24.6657,24.7002,24.6571,24.7002,23250.0
2015-11-12 10:20:00,28.65,28.65,28.62,28.63,87865.0,24.6916,24.6916,24.6657,24.6743,87865.0
2015-11-12 10:25:00,28.63,28.64,28.61,28.61,39955.0,24.6743,24.6829,24.6571,24.6571,39955.0
2015-11-12 10:30:00,28.6,28.62,28.59,28.62,50455.0,24.6485,24.6657,24.6398,24.6657,50455.0
2015-11-12 10:35:00,28.62,28.66,28.6,28.66,29545.0,24.6657,24.7002,24.6485,24.7002,29545.0
2015-11-12 10:40:00,28.66,28.67,28.64,28.66,21615.0,24.7002,24.7088,24.6829,24.7002,21615.0
2015-11-12 10:45:00,28.67,28.67,28.64,28.64,35440.0,24.7088,24.7088,24.6829,24.6829,35440.0
2015-11-12 10:50:00,28.64,28.67,28.63,28.66,137135.0,24.6829,24.7088,24.6743,24.7002,137135.0
2015-11-12 10:55:00,28.69,28.73,28.69,28.73,34085.0,24.726,24.7605,24.726,24.7605,34085.0
2015-11-12 11:00:00,28.73,28.75,28.69,28.72,36785.0,24.7605,24.7777,24.726,24.7519,36785.0
2015-11-12 11:05:00,28.72,28.73,28.71,28.73,24160.0,24.7519,24.7605,24.7433,24.7605,24160.0
2015-11-12 11:10:00,28.73,28.73,28.7,28.7,71405.0,24.7605,24.7605,24.7346,24.7346,71405.0
2015-11-12 11:15:00,28.7,28.7,28.67,28.67,23795.0,24.7346,24.7346,24.7088,24.7088,23795.0
2015-11-12 11:20:00,28.67,28.67,28.63,28.64,36505.0,24.7088,24.7088,24.6743,24.6829,36505.0
2015-11-12 11:25:00,28.64,28.64,28.63,28.63,65025.0,24.6829,24.6829,24.6743,24.6743,65025.0
2015-11-12 11:30:00,28.63,28.63,28.6,28.6,33610.0,24.6743,24.6743,24.6485,24.6485,33610.0
2015-11-12 11:35:00,28.61,28.62,28.6,28.62,32700.0,24.6571,24.6657,24.6485,24.6657,32700.0
2015-11-12 11:40:00,28.62,28.65,28.61,28.64,15160.0,24.6657,24.6916,24.6571,24.6829,15160.0
2015-11-12 11:45:00,28.61,28.61,28.56,28.57,43790.0,24.6571,24.6571,24.614,24.6226,43790.0
2015-11-12 11:50:00,28.57,28.58,28.55,28.57,46650.0,24.6226,24.6312,24.6054,24.6226,46650.0
2015-11-12 11:55:00,28.57,28.6,28.57,28.6,22530.0,24.6226,24.6485,24.6226,24.6485,22530.0
2015-11-12 12:00:00,28.6,28.61,28.59,28.61,10655.0,24.6485,24.6571,24.6398,24.6571,10655.0
2015-11-12 12:05:00,28.61,28.61,28.57,28.57,20660.0,24.6571,24.6571,24.6226,24.6226,20660.0
2015-11-12 12:10:00,28.57,28.57,28.54,28.54,59485.0,24.6226,24.6226,24.5968,24.5968,59485.0
2015-11-12 12:15:00,28.54,28.54,28.52,28.53,66510.0,24.5968,24.5968,24.5795,24.5881,66510.0
2015-11-12 12:20:00,28.53,28.53,28.48,28.49,46375.0,24.5881,24.5881,24.545,24.5537,46375.0
2015-11-12 12:25:00,28.48,28.51,28.48,28.51,8410.0,24.545,24.5709,24.545,24.5709,8410.0
2015-11-12 12:30:00,28.51,28.51,28.5,28.51,21155.0,24.5709,24.5709,24.5623,24.5709,21155.0
2015-11-12 12:35:00,28.52,28.52,28.49,28.5,23410.0,24.5795,24.5795,24.5537,24.5623,23410.0
2015-11-12 12:40:00,28.51,28.52,28.51,28.52,48690.0,24.5709,24.5795,24.5709,24.5795,48690.0
2015-11-12 12:45:00,28.53,28.54,28.51,28.54,11530.0,24.5881,24.5968,24.5709,24.5968,11530.0
2015-11-12 12:50:00,28.54,28.56,28.53,28.55,14510.0,24.5968,24.614,24.5881,24.6054,14510.0
2015-11-12 12:55:00,28.54,28.54,28.53,28.53,19795.0,24.5968,24.5968,24.5881,24.5881,19795.0
2015-11-12 13:00:00,28.54,28.56,28.54,28.55,9580.0,24.5968,24.614,24.5968,24.6054,9580.0
2015-11-12 13:05:00,28.56,28.56,28.53,28.54,17920.0,24.614,24.614,24.5881,24.5968,17920.0
2015-11-12 13:10:00,28.54,28.56,28.53,28.55,24955.0,24.5968,24.614,24.5881,24.6054,24955.0
2015-11-12 13:15:00,28.56,28.59,28.55,28.59,28755.0,24.614,24.6398,24.6054,24.6398,28755.0
2015-11-12 13:20:00,28.58,28.59,28.55,28.56,39835.0,24.6312,24.6398,24.6054,24.614,39835.0
2015-11-12 13:25:00,28.56,28.57,28.56,28.56,28355.0,24.614,24.6226,24.614,24.614,28355.0
2015-11-12 13:30:00,28.58,28.58,28.57,28.57,22415.0,24.6312,24.6312,24.6226,24.6226,22415.0
2015-11-12 13:35:00,28.56,28.58,28.56,28.58,34005.0,24.614,24.6312,24.614,24.6312,34005.0
2015-11-12 13:40:00,28.6,28.6,28.58,28.58,29450.0,24.6485,24.6485,24.6312,24.6312,29450.0
2015-11-12 13:45:00,28.57,28.57,28.54,28.57,30270.0,24.6226,24.6226,24.5968,24.6226,30270.0
2015-11-12 13:50:00,28.56,28.56,28.54,28.56,47900.0,24.614,24.614,24.5968,24.614,47900.0
2015-11-12 13:55:00,28.56,28.57,28.55,28.57,23535.0,24.614,24.6226,24.6054,24.6226,23535.0
2015-11-12 14:00:00,28.57,28.57,28.54,28.55,53175.0,24.6226,24.6226,24.5968,24.6054,53175.0
2015-11-12 14:05:00,28.54,28.55,28.52,28.54,19715.0,24.5968,24.6054,24.5795,24.5968,19715.0
2015-11-12 14:10:00,28.52,28.52,28.49,28.51,47535.0,24.5795,24.5795,24.5537,24.5709,47535.0
2015-11-12 14:15:00,28.5,28.51,28.49,28.49,68695.0,24.5623,24.5709,24.5537,24.5537,68695.0
2015-11-12 14:20:00,28.48,28.49,28.47,28.47,21235.0,24.545,24.5537,24.5364,24.5364,21235.0
2015-11-12 14:25:00,28.47,28.51,28.47,28.51,28825.0,24.5364,24.5709,24.5364,24.5709,28825.0
2015-11-12 14:30:00,28.51,28.52,28.49,28.51,52690.0,24.5709,24.5795,24.5537,24.5709,52690.0
2015-11-12 14:35:00,28.5,28.5,28.47,28.48,53370.0,24.5623,24.5623,24.5364,24.545,53370.0
2015-11-12 14:40:00,28.48,28.48,28.47,28.48,26745.0,24.545,24.545,24.5364,24.545,26745.0
2015-11-12 14:45:00,28.48,28.48,28.44,28.45,46650.0,24.545,24.545,24.5106,24.5192,46650.0
2015-11-12 14:50:00,28.44,28.44,28.4,28.4,108350.0,24.5106,24.5106,24.4761,24.4761,108350.0
2015-11-12 14:55:00,28.4,28.43,28.4,28.42,123785.0,24.4761,24.502,24.4761,24.4933,123785.0
2015-11-12 15:00:00,28.42,28.44,28.42,28.42,34565.0,24.4933,24.5106,24.4933,24.4933,34565.0
2015-11-12 15:05:00,28.43,28.43,28.42,28.43,12525.0,24.502,24.502,24.4933,24.502,12525.0
2015-11-12 15:10:00,28.42,28.44,28.42,28.44,41355.0,24.4933,24.5106,24.4933,24.5106,41355.0
2015-11-12 15:15:00,28.44,28.45,28.44,28.45,14740.0,24.5106,24.5192,24.5106,24.5192,14740.0
2015-11-12 15:20:00,28.46,28.46,28.44,28.45,20160.0,24.5278,24.5278,24.5106,24.5192,20160.0
2015-11-12 15:25:00,28.45,28.46,28.44,28.45,28320.0,24.5192,24.5278,24.5106,24.5192,28320.0
2015-11-12 15:30:00,28.45,28.45,28.42,28.42,30490.0,24.5192,24.5192,24.4933,24.4933,30490.0
2015-11-12 15:35:00,28.42,28.43,28.41,28.41,53580.0,24.4933,24.502,24.4847,24.4847,53580.0
2015-11-12 15:40:00,28.41,28.41,28.38,28.4,48050.0,24.4847,24.4847,24.4589,24.4761,48050.0
2015-11-12 15:45:00,28.39,28.41,28.38,28.39,44710.0,24.4675,24.4847,24.4589,24.4675,44710.0
2015-11-12 15:50:00,28.37,28.38,28.36,28.37,150635.0,24.4502,24.4589,24.4416,24.4502,150635.0
2015-11-12 15:55:00,28.37,28.38,28.35,28.35,298895.0,24.4502,24.4589,24.433,24.433,298895.0
2015-11-13 09:30:00,28.29,28.32,28.28,28.3,153875.0,24.3813,24.4071,24.3727,24.3899,153875.0
2015-11-13 09:35:00,28.3,28.32,28.28,28.29,29735.0,24.3899,24.4071,24.3727,24.3813,29735.0
2015-11-13 09:40:00,28.3,28.31,28.28,28.29,11955.0,24.3899,24.3985,24.3727,24.3813,11955.0
2015-11-13 09:45:00,28.28,28.28,28.25,28.25,31330.0,24.3727,24.3727,24.3468,24.3468,31330.0
2015-11-13 09:50:00,28.26,28.27,28.22,28.23,14250.0,24.3554,24.3641,24.321,24.3296,14250.0
2015-11-13 09:55:00,28.24,28.26,28.21,28.21,30720.0,24.3382,24.3554,24.3123,24.3123,30720.0
2015-11-13 10:00:00,28.23,28.24,28.18,28.18,86565.0,24.3296,24.3382,24.2865,24.2865,86565.0
2015-11-13 10:05:00,28.18,28.18,28.13,28.14,78310.0,24.2865,24.2865,24.2434,24.252,78310.0
2015-11-13 10:10:00,28.14,28.14,28.09,28.09,68095.0,24.252,24.252,24.2089,24.2089,68095.0
2015-11-13 10:15:00,28.08,28.09,28.04,28.05,48110.0,24.2003,24.2089,24.1658,24.1745,48110.0
2015-11-13 10:20:00,28.05,28.1,28.05,28.1,116800.0,24.1745,24.2175,24.1745,24.2175,116800.0
2015-11-13 10:25:00,28.08,28.11,28.07,28.08,168900.0,24.2003,24.2262,24.1917,24.2003,168900.0
2015-11-13 10:30:00,28.07,28.11,28.04,28.08,167655.0,24.1917,24.2262,24.1658,24.2003,167655.0
2015-11-13 10:35:00,28.07,28.13,28.07,28.13,32185.0,24.1917,24.2434,24.1917,24.2434,32185.0
2015-11-13 10:40:00,28.13,28.17,28.13,28.15,43965.0,24.2434,24.2779,24.2434,24.2606,43965.0
2015-11-13 10:45:00,28.14,28.16,28.12,28.16,65790.0,24.252,24.2693,24.2348,24.2693,65790.0
2015-11-13 10:50:00,28.16,28.18,28.14,28.18,32800.0,24.2693,24.2865,24.252,24.2865,32800.0
2015-11-13 10:55:00,28.18,28.2,28.18,28.2,10025.0,24.2865,24.3037,24.2865,24.3037,10025.0
2015-11-13 11:00:00,28.2,28.2,28.15,28.17,37165.0,24.3037,24.3037,24.2606,24.2779,37165.0
2015-11-13 11:05:00,28.17,28.2,28.17,28.18,20970.0,24.2779,24.3037,24.2779,24.2865,20970.0
2015-11-13 11:10:00,28.18,28.18,28.15,28.15,27165.0,24.2865,24.2865,24.2606,24.2606,27165.0
2015-11-13 11:15:00,28.16,28.16,28.09,28.14,40175.0,24.2693,24.2693,24.2089,24.252,40175.0
2015-11-13 11:20:00,28.13,28.21,28.13,28.2,85865.0,24.2434,24.3123,24.2434,24.3037,85865.0
2015-11-13 11:25:00,28.19,28.21,28.19,28.21,17515.0,24.2951,24.3123,24.2951,24.3123,17515.0
2015-11-13 11:30:00,28.2,28.23,28.19,28.22,28615.0,24.3037,24.3296,24.2951,24.321,28615.0
2015-11-13 11:35:00,28.22,28.23,28.19,28.19,32830.0,24.321,24.3296,24.2951,24.2951,32830.0
2015-11-13 11:40:00,28.19,28.2,28.18,28.19,17010.0,24.2951,24.3037,24.2865,24.2951,17010.0
2015-11-13 11:45:00,28.21,28.22,28.2,28.21,29675.0,24.3123,24.321,24.3037,24.3123,29675.0
2015-11-13 11:50:00,28.21,28.26,28.19,28.26,65445.0,24.3123,24.3554,24.2951,24.3554,65445.0
2015-11-13 11:55:00,28.25,28.31,28.25,28.31,22190.0,24.3468,24.3985,24.3468,24.3985,22190.0
2015-11-13 12:00:00,28.3,28.32,28.28,28.32,74810.0,24.3899,24.4071,24.3727,24.4071,74810.0
2015-11-13 12:05:00,28.32,28.32,28.3,28.32,29065.0,24.4071,24.4071,24.3899,24.4071,29065.0
2015-11-13 12:10:00,28.32,28.35,28.32,28.35,20695.0,24.4071,24.433,24.4071,24.433,20695.0
2015-11-13 12:15:00,28.35,28.36,28.34,28.36,25005.0,24.433,24.4416,24.4244,24.4416,25005.0
2015-11-13 12:20:00,28.34,28.35,28.31,28.31,45240.0,24.4244,24.433,24.3985,24.3985,45240.0
2015-11-13 12:25:00,28.31,28.32,28.3,28.3,40820.0,24.3985,24.4071,24.3899,24.3899,40820.0
2015-11-13 12:30:00,28.3,28.31,28.3,28.3,12235.0,24.3899,24.3985,24.3899,24.3899,12235.0
2015-11-13 12:35:00,28.3,28.3,28.26,28.26,11860.0,24.3899,24.3899,24.3554,24.3554,11860.0
2015-11-13 12:40:00,28.25,28.26,28.25,28.25,29450.0,24.3468,24.3554,24.3468,24.3468,29450.0
2015-11-13 12:45:00,28.25,28.25,28.24,28.24,5325.0,24.3468,24.3468,24.3382,24.3382,5325.0
2015-11-13 12:50:00,28.25,28.27,28.25,28.26,14290.0,24.3468,24.3641,24.3468,24.3554,14290.0
2015-11-13 12:55:00,28.26,28.26,28.25,28.25,3500.0,24.3554,24.3554,24.3468,24.3468,3500.0
2015-11-13 13:00:00,28.28,28.28,28.27,28.27,15870.0,24.3727,24.3727,24.3641,24.3641,15870.0
2015-11-13 13:05:00,28.27,28.27,28.22,28.22,32260.0,24.3641,24.3641,24.321,24.321,32260.0
2015-11-13 13:10:00,28.23,28.23,28.21,28.21,13625.0,24.3296,24.3296,24.3123,24.3123,13625.0
2015-11-13 13:15:00,28.21,28.23,28.2,28.23,37115.0,24.3123,24.3296,24.3037,24.3296,37115.0
2015-11-13 13:20:00,28.22,28.22,28.19,28.21,16055.0,24.321,24.321,24.2951,24.3123,16055.0
2015-11-13 13:25:00,28.21,28.22,28.21,28.22,16335.0,24.3123,24.321,24.3123,24.321,16335.0
2015-11-13 13:30:00,28.22,28.24,28.21,28.22,63400.0,24.321,24.3382,24.3123,24.321,63400.0
2015-11-13 13:35:00,28.2,28.2,28.16,28.17,31790.0,24.3037,24.3037,24.2693,24.2779,31790.0
2015-11-13 13:40:00,28.17,28.19,28.16,28.18,87650.0,24.2779,24.2951,24.2693,24.2865,87650.0
2015-11-13 13:45:00,28.18,28.2,28.15,28.15,61545.0,24.2865,24.3037,24.2606,24.2606,61545.0
2015-11-13 13:50:00,28.15,28.19,28.15,28.19,17435.0,24.2606,24.2951,24.2606,24.2951,17435.0
2015-11-13 13:55:00,28.19,28.19,28.15,28.15,36890.0,24.2951,24.2951,24.2606,24.2606,36890.0
2015-11-13 14:00:00,28.14,28.18,28.14,28.17,97125.0,24.252,24.2865,24.252,24.2779,97125.0
2015-11-13 14:05:00,28.17,28.18,28.15,28.15,71370.0,24.2779,24.2865,24.2606,24.2606,71370.0
2015-11-13 14:10:00,28.14,28.16,28.14,28.15,49340.0,24.252,24.2693,24.252,24.2606,49340.0
2015-11-13 14:15:00,28.15,28.16,28.14,28.15,31585.0,24.2606,24.2693,24.252,24.2606,31585.0
2015-11-13 14:20:00,28.17,28.17,28.14,28.15,27470.0,24.2779,24.2779,24.252,24.2606,27470.0
2015-11-13 14:25:00,28.15,28.15,28.13,28.13,262100.0,24.2606,24.2606,24.2434,24.2434,262100.0
2015-11-13 14:30:00,28.13,28.15,28.13,28.14,56980.0,24.2434,24.2606,24.2434,24.252,56980.0
2015-11-13 14:35:00,28.15,28.15,28.14,28.15,35435.0,24.2606,24.2606,24.252,24.2606,35435.0
2015-11-13 14:40:00,28.15,28.15,28.13,28.14,54465.0,24.2606,24.2606,24.2434,24.252,54465.0
2015-11-13 14:45:00,28.15,28.15,28.11,28.12,181140.0,24.2606,24.2606,24.2262,24.2348,181140.0
2015-11-13 14:50:00,28.13,28.13,28.09,28.1,80905.0,24.2434,24.2434,24.2089,24.2175,80905.0
2015-11-13 14:55:00,28.09,28.1,28.08,28.08,62475.0,24.2089,24.2175,24.2003,24.2003,62475.0
2015-11-13 15:00:00,28.09,28.13,28.09,28.12,58590.0,24.2089,24.2434,24.2089,24.2348,58590.0
2015-11-13 15:05:00,28.13,28.13,28.11,28.12,568310.0,24.2434,24.2434,24.2262,24.2348,568310.0
2015-11-13 15:10:00,28.12,28.15,28.12,28.15,46770.0,24.2348,24.2606,24.2348,24.2606,46770.0
2015-11-13 15:15:00,28.14,28.14,28.1,28.1,74155.0,24.252,24.252,24.2175,24.2175,74155.0
2015-11-13 15:20:00,28.1,28.1,28.08,28.09,29595.0,24.2175,24.2175,24.2003,24.2089,29595.0
2015-11-13 15:25:00,28.08,28.11,28.08,28.1,27595.0,24.2003,24.2262,24.2003,24.2175,27595.0
2015-11-13 15:30:00,28.1,28.13,28.09,28.09,35605.0,24.2175,24.2434,24.2089,24.2089,35605.0
2015-11-13 15:35:00,28.1,28.13,28.09,28.12,52470.0,24.2175,24.2434,24.2089,24.2348,52470.0
2015-11-13 15:40:00,28.11,28.15,28.1,28.12,92980.0,24.2262,24.2606,24.2175,24.2348,92980.0
2015-11-13 15:45:00,28.11,28.13,28.11,28.12,63690.0,24.2262,24.2434,24.2262,24.2348,63690.0
2015-11-13 15:50:00,28.12,28.13,28.1,28.1,57470.0,24.2348,24.2434,24.2175,24.2175,57470.0
2015-11-13 15:55:00,28.11,28.12,28.09,28.09,245305.0,24.2262,24.2348,24.2089,24.2089,245305.0
2015-11-16 09:30:00,28.09,28.12,28.05,28.1,66925.0,24.2089,24.2348,24.1745,24.2175,66925.0
2015-11-16 09:35:00,28.1,28.2,28.1,28.2,41770.0,24.2175,24.3037,24.2175,24.3037,41770.0
2015-11-16 09:40:00,28.19,28.21,28.17,28.18,44370.0,24.2951,24.3123,24.2779,24.2865,44370.0
2015-11-16 09:45:00,28.19,28.22,28.17,28.19,22120.0,24.2951,24.321,24.2779,24.2951,22120.0
2015-11-16 09:50:00,28.21,28.24,28.17,28.18,39810.0,24.3123,24.3382,24.2779,24.2865,39810.0
2015-11-16 09:55:00,28.19,28.2,28.15,28.17,24895.0,24.2951,24.3037,24.2606,24.2779,24895.0
2015-11-16 10:00:00,28.16,28.16,28.11,28.11,15530.0,24.2693,24.2693,24.2262,24.2262,15530.0
2015-11-16 10:05:00,28.12,28.12,28.09,28.1,30190.0,24.2348,24.2348,24.2089,24.2175,30190.0
2015-11-16 10:10:00,28.1,28.13,28.08,28.13,25505.0,24.2175,24.2434,24.2003,24.2434,25505.0
2015-11-16 10:15:00,28.13,28.13,28.1,28.12,47190.0,24.2434,24.2434,24.2175,24.2348,47190.0
2015-11-16 10:20:00,28.11,28.18,28.09,28.17,28695.0,24.2262,24.2865,24.2089,24.2779,28695.0
2015-11-16 10:25:00,28.16,28.17,28.12,28.12,37530.0,24.2693,24.2779,24.2348,24.2348,37530.0
2015-11-16 10:30:00,28.13,28.13,28.11,28.12,23415.0,24.2434,24.2434,24.2262,24.2348,23415.0
2015-11-16 10:35:00,28.1,28.14,28.09,28.14,72805.0,24.2175,24.252,24.2089,24.252,72805.0
2015-11-16 10:40:00,28.14,28.14,28.11,28.14,19015.0,24.252,24.252,24.2262,24.252,19015.0
2015-11-16 10:45:00,28.13,28.15,28.13,28.14,17700.0,24.2434,24.2606,24.2434,24.252,17700.0
2015-11-16 10:50:00,28.11,28.11,28.08,28.08,18310.0,24.2262,24.2262,24.2003,24.2003,18310.0
2015-11-16 10:55:00,28.07,28.08,28.07,28.08,14135.0,24.1917,24.2003,24.1917,24.2003,14135.0
2015-11-16 11:00:00,28.09,28.13,28.08,28.08,24785.0,24.2089,24.2434,24.2003,24.2003,24785.0
2015-11-16 11:05:00,28.08,28.1,28.07,28.08,12790.0,24.2003,24.2175,24.1917,24.2003,12790.0
2015-11-16 11:10:00,28.09,28.12,28.07,28.07,14000.0,24.2089,24.2348,24.1917,24.1917,14000.0
2015-11-16 11:15:00,28.08,28.11,28.08,28.11,18420.0,24.2003,24.2262,24.2003,24.2262,18420.0
2015-11-16 11:20:00,28.12,28.14,28.09,28.1,96025.0,24.2348,24.252,24.2089,24.2175,96025.0
2015-11-16 11:25:00,28.09,28.1,28.06,28.06,183690.0,24.2089,24.2175,24.1831,24.1831,183690.0
2015-11-16 11:30:00,28.07,28.12,28.07,28.1,21915.0,24.1917,24.2348,24.1917,24.2175,21915.0
2015-11-16 11:35:00,28.09,28.11,28.09,28.1,29865.0,24.2089,24.2262,24.2089,24.2175,29865.0
2015-11-16 11:40:00,28.1,28.12,28.1,28.12,7275.0,24.2175,24.2348,24.2175,24.2348,7275.0
2015-11-16 11:45:00,28.11,28.16,28.11,28.15,21955.0,24.2262,24.2693,24.2262,24.2606,21955.0
2015-11-16 11:50:00,28.15,28.15,28.13,28.14,48300.0,24.2606,24.2606,24.2434,24.252,48300.0
2015-11-16 11:55:00,28.14,28.15,28.12,28.13,21525.0,24.252,24.2606,24.2348,24.2434,21525.0
2015-11-16 12:00:00,28.13,28.14,28.13,28.14,15100.0,24.2434,24.252,24.2434,24.252,15100.0
2015-11-16 12:05:00,28.14,28.15,28.14,28.15,43725.0,24.252,24.2606,24.252,24.2606,43725.0
2015-11-16 12:10:00,28.16,28.16,28.14,28.15,17675.0,24.2693,24.2693,24.252,24.2606,17675.0
2015-11-16 12:15:00,28.15,28.17,28.15,28.17,20865.0,24.2606,24.2779,24.2606,24.2779,20865.0
2015-11-16 12:20:00,28.17,28.19,28.17,28.19,7880.0,24.2779,24.2951,24.2779,24.2951,7880.0
2015-11-16 12:25:00,28.21,28.21,28.19,28.2,11795.0,24.3123,24.3123,24.2951,24.3037,11795.0
2015-11-16 12:30:00,28.21,28.26,28.21,28.24,49655.0,24.3123,24.3554,24.3123,24.3382,49655.0
2015-11-16 12:35:00,28.24,28.24,28.23,28.24,16340.0,24.3382,24.3382,24.3296,24.3382,16340.0
2015-11-16 12:40:00,28.23,28.26,28.23,28.25,16535.0,24.3296,24.3554,24.3296,24.3468,16535.0
2015-11-16 12:45:00,28.25,28.25,28.21,28.22,12475.0,24.3468,24.3468,24.3123,24.321,12475.0
2015-11-16 12:50:00,28.22,28.23,28.2,28.21,21920.0,24.321,24.3296,24.3037,24.3123,21920.0
2015-11-16 12:55:00,28.21,28.21,28.19,28.2,50925.0,24.3123,24.3123,24.2951,24.3037,50925.0
2015-11-16 13:00:00,28.21,28.22,28.2,28.21,10730.0,24.3123,24.321,24.3037,24.3123,10730.0
2015-11-16 13:05:00,28.22,28.22,28.2,28.22,24335.0,24.321,24.321,24.3037,24.321,24335.0
2015-11-16 13:10:00,28.23,28.25,28.23,28.25,73955.0,24.3296,24.3468,24.3296,24.3468,73955.0
2015-11-16 13:15:00,28.25,28.26,28.24,28.26,9485.0,24.3468,24.3554,24.3382,24.3554,9485.0
2015-11-16 13:20:00,28.28,28.28,28.27,28.27,6695.0,24.3727,24.3727,24.3641,24.3641,6695.0
2015-11-16 13:25:00,28.27,28.27,28.25,28.25,13730.0,24.3641,24.3641,24.3468,24.3468,13730.0
2015-11-16 13:30:00,28.26,28.28,28.24,28.25,85280.0,24.3554,24.3727,24.3382,24.3468,85280.0
2015-11-16 13:35:00,28.25,28.26,28.24,28.24,20935.0,24.3468,24.3554,24.3382,24.3382,20935.0
2015-11-16 13:40:00,28.24,28.25,28.24,28.24,11455.0,24.3382,24.3468,24.3382,24.3382,11455.0
2015-11-16 13:45:00,28.24,28.27,28.24,28.26,17880.0,24.3382,24.3641,24.3382,24.3554,17880.0
2015-11-16 13:50:00,28.27,28.29,28.26,28.28,13395.0,24.3641,24.3813,24.3554,24.3727,13395.0
2015-11-16 13:55:00,28.29,28.3,28.28,28.29,8435.0,24.3813,24.3899,24.3727,24.3813,8435.0
2015-11-16 14:00:00,28.3,28.31,28.3,28.3,49030.0,24.3899,24.3985,24.3899,24.3899,49030.0
2015-11-16 14:05:00,28.3,28.3,28.29,28.29,31350.0,24.3899,24.3899,24.3813,24.3813,31350.0
2015-11-16 14:10:00,28.29,28.31,28.28,28.31,15995.0,24.3813,24.3985,24.3727,24.3985,15995.0
2015-11-16 14:15:00,28.31,28.31,28.29,28.31,22335.0,24.3985,24.3985,24.3813,24.3985,22335.0
2015-11-16 14:20:00,28.31,28.33,28.31,28.32,25355.0,24.3985,24.4158,24.3985,24.4071,25355.0
2015-11-16 14:25:00,28.32,28.32,28.31,28.31,4155.0,24.4071,24.4071,24.3985,24.3985,4155.0
2015-11-16 14:30:00,28.31,28.33,28.31,28.33,39275.0,24.3985,24.4158,24.3985,24.4158,39275.0
2015-11-16 14:35:00,28.34,28.34,28.32,28.33,42585.0,24.4244,24.4244,24.4071,24.4158,42585.0
2015-11-16 14:40:00,28.33,28.34,28.33,28.34,24620.0,24.4158,24.4244,24.4158,24.4244,24620.0
2015-11-16 14:45:00,28.34,28.34,28.33,28.33,17310.0,24.4244,24.4244,24.4158,24.4158,17310.0
2015-11-16 14:50:00,28.34,28.34,28.32,28.33,17455.0,24.4244,24.4244,24.4071,24.4158,17455.0
2015-11-16 14:55:00,28.33,28.34,28.32,28.34,40185.0,24.4158,24.4244,24.4071,24.4244,40185.0
2015-11-16 15:00:00,28.35,28.38,28.34,28.38,55200.0,24.433,24.4589,24.4244,24.4589,55200.0
2015-11-16 15:05:00,28.38,28.38,28.37,28.38,23785.0,24.4589,24.4589,24.4502,24.4589,23785.0
2015-11-16 15:10:00,28.39,28.4,28.38,28.39,27540.0,24.4675,24.4761,24.4589,24.4675,27540.0
2015-11-16 15:15:00,28.4,28.4,28.39,28.39,82005.0,24.4761,24.4761,24.4675,24.4675,82005.0
2015-11-16 15:20:00,28.39,28.43,28.39,28.43,75875.0,24.4675,24.502,24.4675,24.502,75875.0
2015-11-16 15:25:00,28.43,28.44,28.42,28.42,53730.0,24.502,24.5106,24.4933,24.4933,53730.0
2015-11-16 15:30:00,28.42,28.44,28.42,28.43,47835.0,24.4933,24.5106,24.4933,24.502,47835.0
2015-11-16 15:35:00,28.42,28.44,28.42,28.43,41765.0,24.4933,24.5106,24.4933,24.502,41765.0
2015-11-16 15:40:00,28.43,28.44,28.41,28.42,18525.0,24.502,24.5106,24.4847,24.4933,18525.0
2015-11-16 15:45:00,28.43,28.44,28.42,28.43,53825.0,24.502,24.5106,24.4933,24.502,53825.0
2015-11-16 15:50:00,28.43,28.44,28.42,28.43,66520.0,24.502,24.5106,24.4933,24.502,66520.0
2015-11-16 15:55:00,28.43,28.46,28.42,28.45,220995.0,24.502,24.5278,24.4933,24.5192,220995.0
2015-11-17 09:30:00,28.5,28.5,28.44,28.44,97395.0,24.5623,24.5623,24.5106,24.5106,97395.0
2015-11-17 09:35:00,28.43,28.45,28.36,28.38,55205.0,24.502,24.5192,24.4416,24.4589,55205.0
2015-11-17 09:40:00,28.38,28.41,28.37,28.41,17200.0,24.4589,24.4847,24.4502,24.4847,17200.0
2015-11-17 09:45:00,28.39,28.39,28.35,28.37,42785.0,24.4675,24.4675,24.433,24.4502,42785.0
2015-11-17 09:50:00,28.37,28.41,28.35,28.4,184830.0,24.4502,24.4847,24.433,24.4761,184830.0
2015-11-17 09:55:00,28.39,28.44,28.39,28.44,110630.0,24.4675,24.5106,24.4675,24.5106,110630.0
2015-11-17 10:00:00,28.44,28.45,28.38,28.38,46750.0,24.5106,24.5192,24.4589,24.4589,46750.0
2015-11-17 10:05:00,28.39,28.42,28.36,28.42,38620.0,24.4675,24.4933,24.4416,24.4933,38620.0
2015-11-17 10:10:00,28.42,28.45,28.41,28.41,22350.0,24.4933,24.5192,24.4847,24.4847,22350.0
2015-11-17 10:15:00,28.41,28.42,28.4,28.41,14985.0,24.4847,24.4933,24.4761,24.4847,14985.0
2015-11-17 10:20:00,28.41,28.44,28.41,28.44,17410.0,24.4847,24.5106,24.4847,24.5106,17410.0
2015-11-17 10:25:00,28.44,28.46,28.41,28.46,14895.0,24.5106,24.5278,24.4847,24.5278,14895.0
2015-11-17 10:30:00,28.46,28.52,28.45,28.52,53970.0,24.5278,24.5795,24.5192,24.5795,53970.0
2015-11-17 10:35:00,28.52,28.54,28.5,28.54,38285.0,24.5795,24.5968,24.5623,24.5968,38285.0
2015-11-17 10:40:00,28.53,28.54,28.5,28.54,15975.0,24.5881,24.5968,24.5623,24.5968,15975.0
2015-11-17 10:45:00,28.53,28.56,28.53,28.56,50070.0,24.5881,24.614,24.5881,24.614,50070.0
2015-11-17 10:50:00,28.57,28.57,28.53,28.55,20420.0,24.6226,24.6226,24.5881,24.6054,20420.0
2015-11-17 10:55:00,28.53,28.56,28.53,28.54,32875.0,24.5881,24.614,24.5881,24.5968,32875.0
2015-11-17 11:00:00,28.54,28.54,28.53,28.54,19120.0,24.5968,24.5968,24.5881,24.5968,19120.0
2015-11-17 11:05:00,28.55,28.55,28.52,28.52,15120.0,24.6054,24.6054,24.5795,24.5795,15120.0
2015-11-17 11:10:00,28.55,28.55,28.54,28.55,10035.0,24.6054,24.6054,24.5968,24.6054,10035.0
2015-11-17 11:15:00,28.57,28.59,28.56,28.58,16095.0,24.6226,24.6398,24.614,24.6312,16095.0
2015-11-17 11:20:00,28.59,28.6,28.58,28.59,149040.0,24.6398,24.6485,24.6312,24.6398,149040.0
2015-11-17 11:25:00,28.59,28.61,28.58,28.61,104275.0,24.6398,24.6571,24.6312,24.6571,104275.0
2015-11-17 11:30:00,28.61,28.65,28.61,28.64,57150.0,24.6571,24.6916,24.6571,24.6829,57150.0
2015-11-17 11:35:00,28.63,28.63,28.59,28.6,16720.0,24.6743,24.6743,24.6398,24.6485,16720.0
2015-11-17 11:40:00,28.6,28.6,28.57,28.57,11825.0,24.6485,24.6485,24.6226,24.6226,11825.0
2015-11-17 11:45:00,28.58,28.59,28.57,28.57,27430.0,24.6312,24.6398,24.6226,24.6226,27430.0
2015-11-17 11:50:00,28.56,28.59,28.56,28.59,13160.0,24.614,24.6398,24.614,24.6398,13160.0
2015-11-17 11:55:00,28.58,28.6,28.58,28.6,6500.0,24.6312,24.6485,24.6312,24.6485,6500.0
2015-11-17 12:00:00,28.61,28.62,28.61,28.62,20225.0,24.6571,24.6657,24.6571,24.6657,20225.0
2015-11-17 12:05:00,28.63,28.64,28.6,28.61,12765.0,24.6743,24.6829,24.6485,24.6571,12765.0
2015-11-17 12:10:00,28.61,28.62,28.61,28.62,11715.0,24.6571,24.6657,24.6571,24.6657,11715.0
2015-11-17 12:15:00,28.62,28.62,28.59,28.59,32080.0,24.6657,24.6657,24.6398,24.6398,32080.0
2015-11-17 12:20:00,28.57,28.58,28.56,28.56,83045.0,24.6226,24.6312,24.614,24.614,83045.0
2015-11-17 12:25:00,28.56,28.57,28.56,28.56,10100.0,24.614,24.6226,24.614,24.614,10100.0
2015-11-17 12:30:00,28.55,28.57,28.55,28.56,15625.0,24.6054,24.6226,24.6054,24.614,15625.0
2015-11-17 12:35:00,28.56,28.56,28.51,28.52,24810.0,24.614,24.614,24.5709,24.5795,24810.0
2015-11-17 12:40:00,28.52,28.52,28.5,28.5,45175.0,24.5795,24.5795,24.5623,24.5623,45175.0
2015-11-17 12:45:00,28.5,28.51,28.5,28.5,38075.0,24.5623,24.5709,24.5623,24.5623,38075.0
2015-11-17 12:50:00,28.5,28.52,28.5,28.51,17510.0,24.5623,24.5795,24.5623,24.5709,17510.0
2015-11-17 12:55:00,28.5,28.53,28.5,28.52,22130.0,24.5623,24.5881,24.5623,24.5795,22130.0
2015-11-17 13:00:00,28.53,28.55,28.51,28.54,15315.0,24.5881,24.6054,24.5709,24.5968,15315.0
2015-11-17 13:05:00,28.53,28.53,28.49,28.49,7500.0,24.5881,24.5881,24.5537,24.5537,7500.0
2015-11-17 13:10:00,28.49,28.52,28.49,28.52,10610.0,24.5537,24.5795,24.5537,24.5795,10610.0
2015-11-17 13:15:00,28.52,28.52,28.45,28.46,19380.0,24.5795,24.5795,24.5192,24.5278,19380.0
2015-11-17 13:20:00,28.46,28.47,28.44,28.45,32190.0,24.5278,24.5364,24.5106,24.5192,32190.0
2015-11-17 13:25:00,28.45,28.45,28.41,28.42,44765.0,24.5192,24.5192,24.4847,24.4933,44765.0
2015-11-17 13:30:00,28.41,28.45,28.4,28.44,60200.0,24.4847,24.5192,24.4761,24.5106,60200.0
2015-11-17 13:35:00,28.44,28.45,28.42,28.42,33375.0,24.5106,24.5192,24.4933,24.4933,33375.0
2015-11-17 13:40:00,28.42,28.45,28.41,28.44,53610.0,24.4933,24.5192,24.4847,24.5106,53610.0
2015-11-17 13:45:00,28.42,28.44,28.41,28.42,38580.0,24.4933,24.5106,24.4847,24.4933,38580.0
2015-11-17 13:50:00,28.42,28.44,28.42,28.44,21315.0,24.4933,24.5106,24.4933,24.5106,21315.0
2015-11-17 13:55:00,28.45,28.47,28.44,28.46,24390.0,24.5192,24.5364,24.5106,24.5278,24390.0
2015-11-17 14:00:00,28.45,28.46,28.44,28.45,12310.0,24.5192,24.5278,24.5106,24.5192,12310.0
2015-11-17 14:05:00,28.45,28.5,28.44,28.5,19230.0,24.5192,24.5623,24.5106,24.5623,19230.0
2015-11-17 14:10:00,28.5,28.5,28.49,28.5,57370.0,24.5623,24.5623,24.5537,24.5623,57370.0
2015-11-17 14:15:00,28.49,28.5,28.46,28.46,26010.0,24.5537,24.5623,24.5278,24.5278,26010.0
2015-11-17 14:20:00,28.46,28.46,28.43,28.43,54785.0,24.5278,24.5278,24.502,24.502,54785.0
2015-11-17 14:25:00,28.43,28.43,28.39,28.39,31665.0,24.502,24.502,24.4675,24.4675,31665.0
2015-11-17 14:30:00,28.39,28.39,28.37,28.38,98010.0,24.4675,24.4675,24.4502,24.4589,98010.0
2015-11-17 14:35:00,28.39,28.4,28.38,28.39,19150.0,24.4675,24.4761,24.4589,24.4675,19150.0
2015-11-17 14:40:00,28.4,28.4,28.34,28.34,21455.0,24.4761,24.4761,24.4244,24.4244,21455.0
2015-11-17 14:45:00,28.34,28.37,28.33,28.37,124555.0,24.4244,24.4502,24.4158,24.4502,124555.0
2015-11-17 14:50:00,28.37,28.38,28.35,28.37,26225.0,24.4502,24.4589,24.433,24.4502,26225.0
2015-11-17 14:55:00,28.36,28.42,28.36,28.41,49080.0,24.4416,24.4933,24.4416,24.4847,49080.0
2015-11-17 15:00:00,28.4,28.41,28.36,28.36,23600.0,24.4761,24.4847,24.4416,24.4416,23600.0
2015-11-17 15:05:00,28.36,28.38,28.34,28.34,25645.0,24.4416,24.4589,24.4244,24.4244,25645.0
2015-11-17 15:10:00,28.34,28.36,28.31,28.34,60665.0,24.4244,24.4416,24.3985,24.4244,60665.0
2015-11-17 15:15:00,28.33,28.35,28.32,28.33,45330.0,24.4158,24.433,24.4071,24.4158,45330.0
2015-11-17 15:20:00,28.33,28.36,28.32,28.33,67490.0,24.4158,24.4416,24.4071,24.4158,67490.0
2015-11-17 15:25:00,28.33,28.35,28.32,28.35,14255.0,24.4158,24.433,24.4071,24.433,14255.0
2015-11-17 15:30:00,28.36,28.39,28.34,28.38,73760.0,24.4416,24.4675,24.4244,24.4589,73760.0
2015-11-17 15:35:00,28.38,28.39,28.36,28.38,50910.0,24.4589,24.4675,24.4416,24.4589,50910.0
2015-11-17 15:40:00,28.37,28.42,28.37,28.4,28200.0,24.4502,24.4933,24.4502,24.4761,28200.0
2015-11-17 15:45:00,28.4,28.41,28.37,28.37,213085.0,24.4761,24.4847,24.4502,24.4502,213085.0
2015-11-17 15:50:00,28.38,28.39,28.37,28.38,49510.0,24.4589,24.4675,24.4502,24.4589,49510.0
2015-11-17 15:55:00,28.39,28.39,28.35,28.36,241770.0,24.4675,24.4675,24.433,24.4416,241770.0
2015-11-18 09:30:00,28.45,28.45,28.43,28.43,139790.0,24.5192,24.5192,24.502,24.502,139790.0
2015-11-18 09:35:00,28.45,28.5,28.45,28.47,26425.0,24.5192,24.5623,24.5192,24.5364,26425.0
2015-11-18 09:40:00,28.45,28.45,28.42,28.43,50700.0,24.5192,24.5192,24.4933,24.502,50700.0
2015-11-18 09:45:00,28.41,28.48,28.41,28.48,23635.0,24.4847,24.545,24.4847,24.545,23635.0
2015-11-18 09:50:00,28.49,28.52,28.48,28.52,235685.0,24.5537,24.5795,24.545,24.5795,235685.0
2015-11-18 09:55:00,28.52,28.53,28.48,28.48,6705.0,24.5795,24.5881,24.545,24.545,6705.0
2015-11-18 10:00:00,28.49,28.53,28.49,28.53,7335.0,24.5537,24.5881,24.5537,24.5881,7335.0
2015-11-18 10:05:00,28.53,28.54,28.51,28.53,54960.0,24.5881,24.5968,24.5709,24.5881,54960.0
2015-11-18 10:10:00,28.53,28.53,28.45,28.45,20455.0,24.5881,24.5881,24.5192,24.5192,20455.0
2015-11-18 10:15:00,28.45,28.45,28.43,28.44,25295.0,24.5192,24.5192,24.502,24.5106,25295.0
2015-11-18 10:20:00,28.44,28.48,28.44,28.48,199515.0,24.5106,24.545,24.5106,24.545,199515.0
2015-11-18 10:25:00,28.48,28.48,28.43,28.44,28995.0,24.545,24.545,24.502,24.5106,28995.0
2015-11-18 10:30:00,28.45,28.47,28.44,28.44,15390.0,24.5192,24.5364,24.5106,24.5106,15390.0
2015-11-18 10:35:00,28.41,28.45,28.41,28.45,32640.0,24.4847,24.5192,24.4847,24.5192,32640.0
2015-11-18 10:40:00,28.45,28.49,28.45,28.49,57360.0,24.5192,24.5537,24.5192,24.5537,57360.0
2015-11-18 10:45:00,28.49,28.5,28.47,28.49,50565.0,24.5537,24.5623,24.5364,24.5537,50565.0
2015-11-18 10:50:00,28.49,28.51,28.47,28.49,23745.0,24.5537,24.5709,24.5364,24.5537,23745.0
2015-11-18 10:55:00,28.48,28.49,28.48,28.49,14355.0,24.545,24.5537,24.545,24.5537,14355.0
2015-11-18 11:00:00,28.49,28.49,28.46,28.48,29150.0,24.5537,24.5537,24.5278,24.545,29150.0
2015-11-18 11:05:00,28.48,28.5,28.46,28.5,11785.0,24.545,24.5623,24.5278,24.5623,11785.0
2015-11-18 11:10:00,28.5,28.53,28.48,28.52,64380.0,24.5623,24.5881,24.545,24.5795,64380.0
2015-11-18 11:15:00,28.54,28.54,28.53,28.53,33155.0,24.5968,24.5968,24.5881,24.5881,33155.0
2015-11-18 11:20:00,28.53,28.54,28.53,28.53,20375.0,24.5881,24.5968,24.5881,24.5881,20375.0
2015-11-18 11:25:00,28.52,28.57,28.52,28.57,53320.0,24.5795,24.6226,24.5795,24.6226,53320.0
2015-11-18 11:30:00,28.58,28.59,28.57,28.58,28710.0,24.6312,24.6398,24.6226,24.6312,28710.0
2015-11-18 11:35:00,28.58,28.6,28.58,28.59,26825.0,24.6312,24.6485,24.6312,24.6398,26825.0
2015-11-18 11:40:00,28.6,28.6,28.58,28.59,27680.0,24.6485,24.6485,24.6312,24.6398,27680.0
2015-11-18 11:45:00,28.6,28.61,28.6,28.61,8445.0,24.6485,24.6571,24.6485,24.6571,8445.0
2015-11-18 11:50:00,28.6,28.63,28.6,28.62,39220.0,24.6485,24.6743,24.6485,24.6657,39220.0
2015-11-18 11:55:00,28.62,28.63,28.61,28.62,5070.0,24.6657,24.6743,24.6571,24.6657,5070.0
2015-11-18 12:00:00,28.61,28.61,28.59,28.59,31695.0,24.6571,24.6571,24.6398,24.6398,31695.0
2015-11-18 12:05:00,28.61,28.61,28.58,28.59,28065.0,24.6571,24.6571,24.6312,24.6398,28065.0
2015-11-18 12:10:00,28.59,28.61,28.59,28.61,7615.0,24.6398,24.6571,24.6398,24.6571,7615.0
2015-11-18 12:15:00,28.61,28.62,28.61,28.62,15905.0,24.6571,24.6657,24.6571,24.6657,15905.0
2015-11-18 12:20:00,28.63,28.65,28.61,28.61,41125.0,24.6743,24.6916,24.6571,24.6571,41125.0
2015-11-18 12:25:00,28.62,28.64,28.62,28.64,24075.0,24.6657,24.6829,24.6657,24.6829,24075.0
2015-11-18 12:30:00,28.65,28.65,28.62,28.62,28020.0,24.6916,24.6916,24.6657,24.6657,28020.0
2015-11-18 12:35:00,28.63,28.64,28.62,28.62,31995.0,24.6743,24.6829,24.6657,24.6657,31995.0
2015-11-18 12:40:00,28.62,28.62,28.59,28.59,18375.0,24.6657,24.6657,24.6398,24.6398,18375.0
2015-11-18 12:45:00,28.59,28.61,28.59,28.61,113305.0,24.6398,24.6571,24.6398,24.6571,113305.0
2015-11-18 12:50:00,28.62,28.63,28.61,28.63,12375.0,24.6657,24.6743,24.6571,24.6743,12375.0
2015-11-18 12:55:00,28.63,28.64,28.63,28.64,8300.0,24.6743,24.6829,24.6743,24.6829,8300.0
2015-11-18 13:00:00,28.62,28.63,28.62,28.62,16165.0,24.6657,24.6743,24.6657,24.6657,16165.0
2015-11-18 13:05:00,28.63,28.64,28.62,28.64,40845.0,24.6743,24.6829,24.6657,24.6829,40845.0
2015-11-18 13:10:00,28.64,28.67,28.64,28.66,24185.0,24.6829,24.7088,24.6829,24.7002,24185.0
2015-11-18 13:15:00,28.66,28.66,28.62,28.64,40615.0,24.7002,24.7002,24.6657,24.6829,40615.0
2015-11-18 13:20:00,28.64,28.66,28.64,28.65,35815.0,24.6829,24.7002,24.6829,24.6916,35815.0
2015-11-18 13:25:00,28.65,28.67,28.64,28.64,44560.0,24.6916,24.7088,24.6829,24.6829,44560.0
2015-11-18 13:30:00,28.65,28.65,28.62,28.62,22575.0,24.6916,24.6916,24.6657,24.6657,22575.0
2015-11-18 13:35:00,28.62,28.64,28.62,28.64,44950.0,24.6657,24.6829,24.6657,24.6829,44950.0
2015-11-18 13:40:00,28.64,28.66,28.64,28.65,16555.0,24.6829,24.7002,24.6829,24.6916,16555.0
2015-11-18 13:45:00,28.66,28.67,28.64,28.64,35825.0,24.7002,24.7088,24.6829,24.6829,35825.0
2015-11-18 13:50:00,28.64,28.64,28.62,28.63,8765.0,24.6829,24.6829,24.6657,24.6743,8765.0
2015-11-18 13:55:00,28.63,28.64,28.63,28.63,16655.0,24.6743,24.6829,24.6743,24.6743,16655.0
2015-11-18 14:00:00,28.63,28.65,28.6,28.63,24290.0,24.6743,24.6916,24.6485,24.6743,24290.0
2015-11-18 14:05:00,28.63,28.72,28.63,28.7,105720.0,24.6743,24.7519,24.6743,24.7346,105720.0
2015-11-18 14:10:00,28.71,28.75,28.71,28.71,212585.0,24.7433,24.7777,24.7433,24.7433,212585.0
2015-11-18 14:15:00,28.72,28.74,28.7,28.71,68975.0,24.7519,24.7691,24.7346,24.7433,68975.0
2015-11-18 14:20:00,28.7,28.72,28.69,28.71,46300.0,24.7346,24.7519,24.726,24.7433,46300.0
2015-11-18 14:25:00,28.71,28.72,28.7,28.71,39260.0,24.7433,24.7519,24.7346,24.7433,39260.0
2015-11-18 14:30:00,28.7,28.71,28.67,28.69,105760.0,24.7346,24.7433,24.7088,24.726,105760.0
2015-11-18 14:35:00,28.69,28.7,28.68,28.7,36620.0,24.726,24.7346,24.7174,24.7346,36620.0
2015-11-18 14:40:00,28.7,28.71,28.7,28.71,15735.0,24.7346,24.7433,24.7346,24.7433,15735.0
2015-11-18 14:45:00,28.71,28.71,28.69,28.69,30350.0,24.7433,24.7433,24.726,24.726,30350.0
2015-11-18 14:50:00,28.7,28.73,28.7,28.73,12630.0,24.7346,24.7605,24.7346,24.7605,12630.0
2015-11-18 14:55:00,28.72,28.75,28.72,28.75,37925.0,24.7519,24.7777,24.7519,24.7777,37925.0
2015-11-18 15:00:00,28.75,28.76,28.75,28.75,12585.0,24.7777,24.7864,24.7777,24.7777,12585.0
2015-11-18 15:05:00,28.75,28.77,28.75,28.75,57675.0,24.7777,24.795,24.7777,24.7777,57675.0
2015-11-18 15:10:00,28.74,28.77,28.74,28.77,19070.0,24.7691,24.795,24.7691,24.795,19070.0
2015-11-18 15:15:00,28.78,28.79,28.78,28.79,68135.0,24.8036,24.8122,24.8036,24.8122,68135.0
2015-11-18 15:20:00,28.79,28.79,28.77,28.78,14065.0,24.8122,24.8122,24.795,24.8036,14065.0
2015-11-18 15:25:00,28.78,28.79,28.77,28.79,33565.0,24.8036,24.8122,24.795,24.8122,33565.0
2015-11-18 15:30:00,28.78,28.8,28.78,28.8,47600.0,24.8036,24.8208,24.8036,24.8208,47600.0
2015-11-18 15:35:00,28.8,28.81,28.79,28.79,77940.0,24.8208,24.8294,24.8122,24.8122,77940.0
2015-11-18 15:40:00,28.79,28.8,28.79,28.79,93455.0,24.8122,24.8208,24.8122,24.8122,93455.0
2015-11-18 15:45:00,28.81,28.83,28.8,28.83,56225.0,24.8294,24.8467,24.8208,24.8467,56225.0
2015-11-18 15:50:00,28.83,28.85,28.82,28.85,116235.0,24.8467,24.8639,24.8381,24.8639,116235.0
2015-11-18 15:55:00,28.84,28.85,28.83,28.84,154420.0,24.8553,24.8639,24.8467,24.8553,154420.0
2015-11-19 09:30:00,28.82,28.84,28.8,28.83,48760.0,24.8381,24.8553,24.8208,24.8467,48760.0
2015-11-19 09:35:00,28.85,28.85,28.78,28.79,32300.0,24.8639,24.8639,24.8036,24.8122,32300.0
2015-11-19 09:40:00,28.79,28.86,28.79,28.84,8000.0,24.8122,24.8725,24.8122,24.8553,8000.0
2015-11-19 09:45:00,28.85,28.87,28.84,28.86,10545.0,24.8639,24.8812,24.8553,24.8725,10545.0
2015-11-19 09:50:00,28.87,28.87,28.83,28.84,34270.0,24.8812,24.8812,24.8467,24.8553,34270.0
2015-11-19 09:55:00,28.84,28.84,28.81,28.81,8910.0,24.8553,24.8553,24.8294,24.8294,8910.0
2015-11-19 10:00:00,28.82,28.82,28.79,28.81,23545.0,24.8381,24.8381,24.8122,24.8294,23545.0
2015-11-19 10:05:00,28.8,28.85,28.8,28.84,79885.0,24.8208,24.8639,24.8208,24.8553,79885.0
2015-11-19 10:10:00,28.84,28.86,28.82,28.82,43300.0,24.8553,24.8725,24.8381,24.8381,43300.0
2015-11-19 10:15:00,28.81,28.82,28.79,28.81,47735.0,24.8294,24.8381,24.8122,24.8294,47735.0
2015-11-19 10:20:00,28.81,28.81,28.79,28.8,15200.0,24.8294,24.8294,24.8122,24.8208,15200.0
2015-11-19 10:25:00,28.81,28.82,28.79,28.8,36745.0,24.8294,24.8381,24.8122,24.8208,36745.0
2015-11-19 10:30:00,28.82,28.84,28.8,28.8,37515.0,24.8381,24.8553,24.8208,24.8208,37515.0
2015-11-19 10:35:00,28.8,28.82,28.78,28.81,26365.0,24.8208,24.8381,24.8036,24.8294,26365.0
2015-11-19 10:40:00,28.81,28.83,28.81,28.82,30140.0,24.8294,24.8467,24.8294,24.8381,30140.0
2015-11-19 10:45:00,28.81,28.83,28.8,28.83,33445.0,24.8294,24.8467,24.8208,24.8467,33445.0
2015-11-19 10:50:00,28.82,28.82,28.81,28.81,16435.0,24.8381,24.8381,24.8294,24.8294,16435.0
2015-11-19 10:55:00,28.8,28.83,28.79,28.83,39485.0,24.8208,24.8467,24.8122,24.8467,39485.0
2015-11-19 11:00:00,28.84,28.84,28.83,28.84,28935.0,24.8553,24.8553,24.8467,24.8553,28935.0
2015-11-19 11:05:00,28.84,28.88,28.84,28.87,28090.0,24.8553,24.8898,24.8553,24.8812,28090.0
2015-11-19 11:10:00,28.87,28.88,28.85,28.86,31625.0,24.8812,24.8898,24.8639,24.8725,31625.0
2015-11-19 11:15:00,28.86,28.87,28.85,28.86,36970.0,24.8725,24.8812,24.8639,24.8725,36970.0
2015-11-19 11:20:00,28.86,28.87,28.84,28.84,70950.0,24.8725,24.8812,24.8553,24.8553,70950.0
2015-11-19 11:25:00,28.84,28.86,28.84,28.85,47115.0,24.8553,24.8725,24.8553,24.8639,47115.0
2015-11-19 11:30:00,28.84,28.85,28.81,28.81,24680.0,24.8553,24.8639,24.8294,24.8294,24680.0
2015-11-19 11:35:00,28.81,28.81,28.78,28.78,20285.0,24.8294,24.8294,24.8036,24.8036,20285.0
2015-11-19 11:40:00,28.77,28.79,28.77,28.79,17805.0,24.795,24.8122,24.795,24.8122,17805.0
2015-11-19 11:45:00,28.79,28.8,28.77,28.77,37775.0,24.8122,24.8208,24.795,24.795,37775.0
2015-11-19 11:50:00,28.77,28.77,28.74,28.75,28190.0,24.795,24.795,24.7691,24.7777,28190.0
2015-11-19 11:55:00,28.74,28.77,28.74,28.77,37240.0,24.7691,24.795,24.7691,24.795,37240.0
2015-11-19 12:00:00,28.76,28.79,28.76,28.78,31170.0,24.7864,24.8122,24.7864,24.8036,31170.0
2015-11-19 12:05:00,28.79,28.8,28.79,28.79,15015.0,24.8122,24.8208,24.8122,24.8122,15015.0
2015-11-19 12:10:00,28.79,28.8,28.78,28.78,20165.0,24.8122,24.8208,24.8036,24.8036,20165.0
2015-11-19 12:15:00,28.78,28.78,28.76,28.76,17865.0,24.8036,24.8036,24.7864,24.7864,17865.0
2015-11-19 12:20:00,28.76,28.77,28.76,28.76,16220.0,24.7864,24.795,24.7864,24.7864,16220.0
2015-11-19 12:25:00,28.76,28.77,28.75,28.76,21290.0,24.7864,24.795,24.7777,24.7864,21290.0
2015-11-19 12:30:00,28.76,28.78,28.76,28.77,48805.0,24.7864,24.8036,24.7864,24.795,48805.0
2015-11-19 12:35:00,28.77,28.79,28.77,28.78,15765.0,24.795,24.8122,24.795,24.8036,15765.0
2015-11-19 12:40:00,28.77,28.77,28.76,28.77,8770.0,24.795,24.795,24.7864,24.795,8770.0
2015-11-19 12:45:00,28.78,28.78,28.78,28.78,10475.0,24.8036,24.8036,24.8036,24.8036,10475.0
2015-11-19 12:50:00,28.78,28.79,28.78,28.78,37290.0,24.8036,24.8122,24.8036,24.8036,37290.0
2015-11-19 12:55:00,28.78,28.81,28.77,28.81,14040.0,24.8036,24.8294,24.795,24.8294,14040.0
2015-11-19 13:00:00,28.8,28.8,28.79,28.8,13250.0,24.8208,24.8208,24.8122,24.8208,13250.0
2015-11-19 13:05:00,28.8,28.8,28.8,28.8,4865.0,24.8208,24.8208,24.8208,24.8208,4865.0
2015-11-19 13:10:00,28.8,28.81,28.79,28.81,11080.0,24.8208,24.8294,24.8122,24.8294,11080.0
2015-11-19 13:15:00,28.81,28.81,28.8,28.8,17400.0,24.8294,24.8294,24.8208,24.8208,17400.0
2015-11-19 13:20:00,28.8,28.8,28.79,28.8,10110.0,24.8208,24.8208,24.8122,24.8208,10110.0
2015-11-19 13:25:00,28.8,28.8,28.79,28.79,2575.0,24.8208,24.8208,24.8122,24.8122,2575.0
2015-11-19 13:30:00,28.77,28.78,28.76,28.77,8065.0,24.795,24.8036,24.7864,24.795,8065.0
2015-11-19 13:35:00,28.76,28.76,28.74,28.74,6455.0,24.7864,24.7864,24.7691,24.7691,6455.0
2015-11-19 13:40:00,28.75,28.77,28.74,28.77,37740.0,24.7777,24.795,24.7691,24.795,37740.0
2015-11-19 13:45:00,28.78,28.78,28.76,28.77,16780.0,24.8036,24.8036,24.7864,24.795,16780.0
2015-11-19 13:50:00,28.76,28.76,28.75,28.75,9310.0,24.7864,24.7864,24.7777,24.7777,9310.0
2015-11-19 13:55:00,28.75,28.76,28.75,28.75,27985.0,24.7777,24.7864,24.7777,24.7777,27985.0
2015-11-19 14:00:00,28.75,28.75,28.73,28.73,15895.0,24.7777,24.7777,24.7605,24.7605,15895.0
2015-11-19 14:05:00,28.73,28.75,28.73,28.74,17170.0,24.7605,24.7777,24.7605,24.7691,17170.0
2015-11-19 14:10:00,28.74,28.75,28.73,28.73,14530.0,24.7691,24.7777,24.7605,24.7605,14530.0
2015-11-19 14:15:00,28.73,28.76,28.73,28.76,35110.0,24.7605,24.7864,24.7605,24.7864,35110.0
2015-11-19 14:20:00,28.75,28.76,28.74,28.75,16755.0,24.7777,24.7864,24.7691,24.7777,16755.0
2015-11-19 14:25:00,28.75,28.75,28.74,28.74,18115.0,24.7777,24.7777,24.7691,24.7691,18115.0
2015-11-19 14:30:00,28.74,28.77,28.74,28.75,19280.0,24.7691,24.795,24.7691,24.7777,19280.0
2015-11-19 14:35:00,28.76,28.76,28.74,28.74,69715.0,24.7864,24.7864,24.7691,24.7691,69715.0
2015-11-19 14:40:00,28.74,28.76,28.74,28.75,18045.0,24.7691,24.7864,24.7691,24.7777,18045.0
2015-11-19 14:45:00,28.75,28.75,28.73,28.75,53845.0,24.7777,24.7777,24.7605,24.7777,53845.0
2015-11-19 14:50:00,28.75,28.78,28.75,28.76,37000.0,24.7777,24.8036,24.7777,24.7864,37000.0
2015-11-19 14:55:00,28.76,28.77,28.76,28.76,39970.0,24.7864,24.795,24.7864,24.7864,39970.0
2015-11-19 15:00:00,28.76,28.77,28.75,28.76,37970.0,24.7864,24.795,24.7777,24.7864,37970.0
2015-11-19 15:05:00,28.76,28.76,28.75,28.75,25355.0,24.7864,24.7864,24.7777,24.7777,25355.0
2015-11-19 15:10:00,28.75,28.76,28.75,28.75,19560.0,24.7777,24.7864,24.7777,24.7777,19560.0
2015-11-19 15:15:00,28.76,28.76,28.75,28.76,10355.0,24.7864,24.7864,24.7777,24.7864,10355.0
2015-11-19 15:20:00,28.76,28.78,28.76,28.78,43535.0,24.7864,24.8036,24.7864,24.8036,43535.0
2015-11-19 15:25:00,28.78,28.79,28.78,28.79,35710.0,24.8036,24.8122,24.8036,24.8122,35710.0
2015-11-19 15:30:00,28.79,28.8,28.77,28.78,37255.0,24.8122,24.8208,24.795,24.8036,37255.0
2015-11-19 15:35:00,28.78,28.78,28.76,28.78,39395.0,24.8036,24.8036,24.7864,24.8036,39395.0
2015-11-19 15:40:00,28.78,28.79,28.78,28.78,54820.0,24.8036,24.8122,24.8036,24.8036,54820.0
2015-11-19 15:45:00,28.78,28.8,28.78,28.78,73230.0,24.8036,24.8208,24.8036,24.8036,73230.0
2015-11-19 15:50:00,28.78,28.82,28.78,28.82,102965.0,24.8036,24.8381,24.8036,24.8381,102965.0
2015-11-19 15:55:00,28.82,28.83,28.8,28.81,157120.0,24.8381,24.8467,24.8208,24.8294,157120.0
2015-11-20 09:30:00,28.89,28.9,28.85,28.9,88045.0,24.8984,24.907,24.8639,24.907,88045.0
2015-11-20 09:35:00,28.9,28.94,28.89,28.94,56925.0,24.907,24.9415,24.8984,24.9415,56925.0
2015-11-20 09:40:00,28.93,28.94,28.91,28.91,34980.0,24.9329,24.9415,24.9156,24.9156,34980.0
2015-11-20 09:45:00,28.92,28.93,28.91,28.92,34205.0,24.9242,24.9329,24.9156,24.9242,34205.0
2015-11-20 09:50:00,28.93,28.96,28.93,28.93,59525.0,24.9329,24.9587,24.9329,24.9329,59525.0
2015-11-20 09:55:00,28.94,28.94,28.93,28.94,34185.0,24.9415,24.9415,24.9329,24.9415,34185.0
2015-11-20 10:00:00,28.95,28.95,28.93,28.93,10985.0,24.9501,24.9501,24.9329,24.9329,10985.0
2015-11-20 10:05:00,28.92,28.94,28.92,28.94,60610.0,24.9242,24.9415,24.9242,24.9415,60610.0
2015-11-20 10:10:00,28.95,29.01,28.95,29.01,47800.0,24.9501,25.0018,24.9501,25.0018,47800.0
2015-11-20 10:15:00,29.0,29.03,28.98,29.02,65840.0,24.9932,25.0191,24.976,25.0104,65840.0
2015-11-20 10:20:00,29.01,29.02,28.99,28.99,28155.0,25.0018,25.0104,24.9846,24.9846,28155.0
2015-11-20 10:25:00,28.99,29.0,28.98,28.98,11445.0,24.9846,24.9932,24.976,24.976,11445.0
2015-11-20 10:30:00,28.99,28.99,28.97,28.98,15905.0,24.9846,24.9846,24.9673,24.976,15905.0
2015-11-20 10:35:00,28.99,29.02,28.98,29.02,230340.0,24.9846,25.0104,24.976,25.0104,230340.0
2015-11-20 10:40:00,29.0,29.01,28.99,29.01,44150.0,24.9932,25.0018,24.9846,25.0018,44150.0
2015-11-20 10:45:00,29.0,29.02,28.99,29.01,59730.0,24.9932,25.0104,24.9846,25.0018,59730.0
2015-11-20 10:50:00,29.0,29.02,29.0,29.01,27950.0,24.9932,25.0104,24.9932,25.0018,27950.0
2015-11-20 10:55:00,29.0,29.0,28.97,28.97,9090.0,24.9932,24.9932,24.9673,24.9673,9090.0
2015-11-20 11:00:00,28.98,29.0,28.97,28.99,7570.0,24.976,24.9932,24.9673,24.9846,7570.0
2015-11-20 11:05:00,29.0,29.0,28.99,28.99,13225.0,24.9932,24.9932,24.9846,24.9846,13225.0
2015-11-20 11:10:00,29.0,29.01,28.99,28.99,46145.0,24.9932,25.0018,24.9846,24.9846,46145.0
2015-11-20 11:15:00,28.99,29.04,28.98,29.04,43455.0,24.9846,25.0277,24.976,25.0277,43455.0
2015-11-20 11:20:00,29.03,29.03,29.01,29.02,20390.0,25.0191,25.0191,25.0018,25.0104,20390.0
2015-11-20 11:25:00,29.02,29.03,29.01,29.01,19620.0,25.0104,25.0191,25.0018,25.0018,19620.0
2015-11-20 11:30:00,29.0,29.01,28.99,29.01,35225.0,24.9932,25.0018,24.9846,25.0018,35225.0
2015-11-20 11:35:00,29.0,29.02,29.0,29.0,16000.0,24.9932,25.0104,24.9932,24.9932,16000.0
2015-11-20 11:40:00,29.01,29.01,29.0,29.0,23350.0,25.0018,25.0018,24.9932,24.9932,23350.0
2015-11-20 11:45:00,29.0,29.0,28.99,28.99,9765.0,24.9932,24.9932,24.9846,24.9846,9765.0
2015-11-20 11:50:00,28.99,28.99,28.97,28.97,22250.0,24.9846,24.9846,24.9673,24.9673,22250.0
2015-11-20 11:55:00,28.96,28.98,28.96,28.98,14045.0,24.9587,24.976,24.9587,24.976,14045.0
2015-11-20 12:00:00,28.98,28.98,28.96,28.97,12185.0,24.976,24.976,24.9587,24.9673,12185.0
2015-11-20 12:05:00,28.98,28.98,28.96,28.98,13605.0,24.976,24.976,24.9587,24.976,13605.0
2015-11-20 12:10:00,28.98,28.98,28.94,28.95,10720.0,24.976,24.976,24.9415,24.9501,10720.0
2015-11-20 12:15:00,28.94,28.97,28.93,28.96,16200.0,24.9415,24.9673,24.9329,24.9587,16200.0
2015-11-20 12:20:00,28.96,28.96,28.95,28.96,2635.0,24.9587,24.9587,24.9501,24.9587,2635.0
2015-11-20 12:25:00,28.96,28.96,28.94,28.94,4945.0,24.9587,24.9587,24.9415,24.9415,4945.0
2015-11-20 12:30:00,28.94,28.97,28.94,28.96,27745.0,24.9415,24.9673,24.9415,24.9587,27745.0
2015-11-20 12:35:00,28.97,28.98,28.96,28.97,25070.0,24.9673,24.976,24.9587,24.9673,25070.0
2015-11-20 12:40:00,28.97,28.98,28.96,28.98,5825.0,24.9673,24.976,24.9587,24.976,5825.0
2015-11-20 12:45:00,28.98,28.99,28.97,28.97,24975.0,24.976,24.9846,24.9673,24.9673,24975.0
2015-11-20 12:50:00,28.97,28.97,28.96,28.97,13735.0,24.9673,24.9673,24.9587,24.9673,13735.0
2015-11-20 12:55:00,28.97,28.98,28.97,28.97,15150.0,24.9673,24.976,24.9673,24.9673,15150.0
2015-11-20 13:00:00,28.99,29.0,28.99,28.99,8260.0,24.9846,24.9932,24.9846,24.9846,8260.0
2015-11-20 13:05:00,28.99,28.99,28.97,28.98,28205.0,24.9846,24.9846,24.9673,24.976,28205.0
2015-11-20 13:10:00,28.98,28.99,28.95,28.95,28115.0,24.976,24.9846,24.9501,24.9501,28115.0
2015-11-20 13:15:00,28.95,28.96,28.94,28.96,35665.0,24.9501,24.9587,24.9415,24.9587,35665.0
2015-11-20 13:20:00,28.96,28.96,28.95,28.96,35995.0,24.9587,24.9587,24.9501,24.9587,35995.0
2015-11-20 13:25:00,28.96,28.97,28.94,28.94,39195.0,24.9587,24.9673,24.9415,24.9415,39195.0
2015-11-20 13:30:00,28.94,28.94,28.92,28.92,8080.0,24.9415,24.9415,24.9242,24.9242,8080.0
2015-11-20 13:35:00,28.91,28.92,28.9,28.91,42775.0,24.9156,24.9242,24.907,24.9156,42775.0
2015-11-20 13:40:00,28.92,28.93,28.92,28.92,19380.0,24.9242,24.9329,24.9242,24.9242,19380.0
2015-11-20 13:45:00,28.92,28.93,28.92,28.93,31850.0,24.9242,24.9329,24.9242,24.9329,31850.0
2015-11-20 13:50:00,28.93,28.94,28.92,28.93,19315.0,24.9329,24.9415,24.9242,24.9329,19315.0
2015-11-20 13:55:00,28.93,28.94,28.92,28.93,22960.0,24.9329,24.9415,24.9242,24.9329,22960.0
2015-11-20 14:00:00,28.93,28.95,28.93,28.94,37860.0,24.9329,24.9501,24.9329,24.9415,37860.0
2015-11-20 14:05:00,28.95,28.96,28.94,28.96,35680.0,24.9501,24.9587,24.9415,24.9587,35680.0
2015-11-20 14:10:00,28.96,28.97,28.95,28.96,42360.0,24.9587,24.9673,24.9501,24.9587,42360.0
2015-11-20 14:15:00,28.96,28.97,28.96,28.97,69950.0,24.9587,24.9673,24.9587,24.9673,69950.0
2015-11-20 14:20:00,28.97,28.97,28.95,28.96,101670.0,24.9673,24.9673,24.9501,24.9587,101670.0
2015-11-20 14:25:00,28.96,28.96,28.94,28.94,60260.0,24.9587,24.9587,24.9415,24.9415,60260.0
2015-11-20 14:30:00,28.94,28.94,28.93,28.94,13940.0,24.9415,24.9415,24.9329,24.9415,13940.0
2015-11-20 14:35:00,28.93,28.95,28.93,28.94,29350.0,24.9329,24.9501,24.9329,24.9415,29350.0
2015-11-20 14:40:00,28.94,28.95,28.93,28.94,52545.0,24.9415,24.9501,24.9329,24.9415,52545.0
2015-11-20 14:45:00,28.94,28.94,28.93,28.93,19145.0,24.9415,24.9415,24.9329,24.9329,19145.0
2015-11-20 14:50:00,28.93,28.94,28.93,28.93,27345.0,24.9329,24.9415,24.9329,24.9329,27345.0
2015-11-20 14:55:00,28.93,28.93,28.89,28.89,20970.0,24.9329,24.9329,24.8984,24.8984,20970.0
2015-11-20 15:00:00,28.9,28.91,28.89,28.9,41530.0,24.907,24.9156,24.8984,24.907,41530.0
2015-11-20 15:05:00,28.89,28.91,28.88,28.9,15935.0,24.8984,24.9156,24.8898,24.907,15935.0
2015-11-20 15:10:00,28.9,28.91,28.9,28.91,37275.0,24.907,24.9156,24.907,24.9156,37275.0
2015-11-20 15:15:00,28.9,28.91,28.9,28.9,16255.0,24.907,24.9156,24.907,24.907,16255.0
2015-11-20 15:20:00,28.89,28.9,28.89,28.9,26530.0,24.8984,24.907,24.8984,24.907,26530.0
2015-11-20 15:25:00,28.9,28.91,28.89,28.91,84705.0,24.907,24.9156,24.8984,24.9156,84705.0
2015-11-20 15:30:00,28.91,28.93,28.91,28.93,40040.0,24.9156,24.9329,24.9156,24.9329,40040.0
2015-11-20 15:35:00,28.92,28.93,28.92,28.92,34190.0,24.9242,24.9329,24.9242,24.9242,34190.0
2015-11-20 15:40:00,28.92,28.94,28.92,28.94,27670.0,24.9242,24.9415,24.9242,24.9415,27670.0
2015-11-20 15:45:00,28.93,28.95,28.93,28.94,58995.0,24.9329,24.9501,24.9329,24.9415,58995.0
2015-11-20 15:50:00,28.95,28.95,28.93,28.93,35500.0,24.9501,24.9501,24.9329,24.9329,35500.0
2015-11-20 15:55:00,28.93,28.94,28.92,28.94,180675.0,24.9329,24.9415,24.9242,24.9415,180675.0
2015-11-23 09:30:00,28.92,28.97,28.91,28.96,93385.0,24.9242,24.9673,24.9156,24.9587,93385.0
2015-11-23 09:35:00,28.95,28.97,28.93,28.94,195445.0,24.9501,24.9673,24.9329,24.9415,195445.0
2015-11-23 09:40:00,28.95,28.98,28.95,28.98,18555.0,24.9501,24.976,24.9501,24.976,18555.0
2015-11-23 09:45:00,28.98,29.03,28.98,29.02,71590.0,24.976,25.0191,24.976,25.0104,71590.0
2015-11-23 09:50:00,29.03,29.04,28.99,28.99,59955.0,25.0191,25.0277,24.9846,24.9846,59955.0
2015-11-23 09:55:00,28.98,29.0,28.98,28.98,38330.0,24.976,24.9932,24.976,24.976,38330.0
2015-11-23 10:00:00,28.98,29.0,28.96,28.96,43225.0,24.976,24.9932,24.9587,24.9587,43225.0
2015-11-23 10:05:00,28.96,29.0,28.96,29.0,62455.0,24.9587,24.9932,24.9587,24.9932,62455.0
2015-11-23 10:10:00,29.0,29.05,29.0,29.05,82695.0,24.9932,25.0363,24.9932,25.0363,82695.0
2015-11-23 10:15:00,29.05,29.09,29.05,29.09,27365.0,25.0363,25.0708,25.0363,25.0708,27365.0
2015-11-23 10:20:00,29.1,29.11,29.07,29.11,67485.0,25.0794,25.088,25.0535,25.088,67485.0
2015-11-23 10:25:00,29.11,29.11,29.07,29.07,42895.0,25.088,25.088,25.0535,25.0535,42895.0
2015-11-23 10:30:00,29.07,29.08,29.06,29.06,23680.0,25.0535,25.0621,25.0449,25.0449,23680.0
2015-11-23 10:35:00,29.07,29.08,29.05,29.05,22505.0,25.0535,25.0621,25.0363,25.0363,22505.0
2015-11-23 10:40:00,29.06,29.08,29.04,29.08,39570.0,25.0449,25.0621,25.0277,25.0621,39570.0
2015-11-23 10:45:00,29.07,29.1,29.06,29.1,41330.0,25.0535,25.0794,25.0449,25.0794,41330.0
2015-11-23 10:50:00,29.1,29.1,29.07,29.08,32555.0,25.0794,25.0794,25.0535,25.0621,32555.0
2015-11-23 10:55:00,29.08,29.12,29.08,29.12,21795.0,25.0621,25.0966,25.0621,25.0966,21795.0
2015-11-23 11:00:00,29.12,29.14,29.12,29.12,22920.0,25.0966,25.1139,25.0966,25.0966,22920.0
2015-11-23 11:05:00,29.11,29.12,29.11,29.12,88085.0,25.088,25.0966,25.088,25.0966,88085.0
2015-11-23 11:10:00,29.13,29.13,29.11,29.12,22235.0,25.1052,25.1052,25.088,25.0966,22235.0
2015-11-23 11:15:00,29.13,29.13,29.12,29.12,115770.0,25.1052,25.1052,25.0966,25.0966,115770.0
2015-11-23 11:20:00,29.1,29.12,29.1,29.12,13275.0,25.0794,25.0966,25.0794,25.0966,13275.0
2015-11-23 11:25:00,29.1,29.12,29.1,29.12,59395.0,25.0794,25.0966,25.0794,25.0966,59395.0
2015-11-23 11:30:00,29.11,29.12,29.11,29.11,10750.0,25.088,25.0966,25.088,25.088,10750.0
2015-11-23 11:35:00,29.11,29.14,29.11,29.12,17790.0,25.088,25.1139,25.088,25.0966,17790.0
2015-11-23 11:40:00,29.11,29.13,29.11,29.13,22710.0,25.088,25.1052,25.088,25.1052,22710.0
2015-11-23 11:45:00,29.12,29.13,29.11,29.12,58545.0,25.0966,25.1052,25.088,25.0966,58545.0
2015-11-23 11:50:00,29.12,29.12,29.11,29.12,17780.0,25.0966,25.0966,25.088,25.0966,17780.0
2015-11-23 11:55:00,29.12,29.12,29.11,29.12,18050.0,25.0966,25.0966,25.088,25.0966,18050.0
2015-11-23 12:00:00,29.11,29.12,29.1,29.1,53165.0,25.088,25.0966,25.0794,25.0794,53165.0
2015-11-23 12:05:00,29.1,29.1,29.09,29.1,28555.0,25.0794,25.0794,25.0708,25.0794,28555.0
2015-11-23 12:10:00,29.09,29.11,29.09,29.11,32120.0,25.0708,25.088,25.0708,25.088,32120.0
2015-11-23 12:15:00,29.1,29.1,29.08,29.08,40540.0,25.0794,25.0794,25.0621,25.0621,40540.0
2015-11-23 12:20:00,29.07,29.08,29.06,29.06,16175.0,25.0535,25.0621,25.0449,25.0449,16175.0
2015-11-23 12:25:00,29.06,29.08,29.06,29.07,28825.0,25.0449,25.0621,25.0449,25.0535,28825.0
2015-11-23 12:30:00,29.08,29.08,29.06,29.07,24765.0,25.0621,25.0621,25.0449,25.0535,24765.0
2015-11-23 12:35:00,29.07,29.07,29.06,29.07,17250.0,25.0535,25.0535,25.0449,25.0535,17250.0
2015-11-23 12:40:00,29.07,29.08,29.06,29.08,21510.0,25.0535,25.0621,25.0449,25.0621,21510.0
2015-11-23 12:45:00,29.08,29.09,29.07,29.08,23925.0,25.0621,25.0708,25.0535,25.0621,23925.0
2015-11-23 12:50:00,29.09,29.09,29.08,29.09,22750.0,25.0708,25.0708,25.0621,25.0708,22750.0
2015-11-23 12:55:00,29.09,29.1,29.08,29.09,25095.0,25.0708,25.0794,25.0621,25.0708,25095.0
2015-11-23 13:00:00,29.08,29.09,29.08,29.09,19720.0,25.0621,25.0708,25.0621,25.0708,19720.0
2015-11-23 13:05:00,29.08,29.1,29.08,29.1,16280.0,25.0621,25.0794,25.0621,25.0794,16280.0
2015-11-23 13:10:00,29.09,29.1,29.07,29.07,28165.0,25.0708,25.0794,25.0535,25.0535,28165.0
2015-11-23 13:15:00,29.08,29.08,29.07,29.08,44800.0,25.0621,25.0621,25.0535,25.0621,44800.0
2015-11-23 13:20:00,29.08,29.09,29.07,29.08,94725.0,25.0621,25.0708,25.0535,25.0621,94725.0
2015-11-23 13:25:00,29.07,29.08,29.07,29.07,132405.0,25.0535,25.0621,25.0535,25.0535,132405.0
2015-11-23 13:30:00,29.07,29.07,29.04,29.05,17705.0,25.0535,25.0535,25.0277,25.0363,17705.0
2015-11-23 13:35:00,29.05,29.08,29.05,29.08,19825.0,25.0363,25.0621,25.0363,25.0621,19825.0
2015-11-23 13:40:00,29.07,29.08,29.06,29.06,22640.0,25.0535,25.0621,25.0449,25.0449,22640.0
2015-11-23 13:45:00,29.06,29.06,29.05,29.05,15900.0,25.0449,25.0449,25.0363,25.0363,15900.0
2015-11-23 13:50:00,29.05,29.06,29.05,29.06,17875.0,25.0363,25.0449,25.0363,25.0449,17875.0
2015-11-23 13:55:00,29.06,29.06,29.03,29.03,32220.0,25.0449,25.0449,25.0191,25.0191,32220.0
2015-11-23 14:00:00,29.03,29.04,29.01,29.02,46295.0,25.0191,25.0277,25.0018,25.0104,46295.0
2015-11-23 14:05:00,29.03,29.03,29.0,29.01,69865.0,25.0191,25.0191,24.9932,25.0018,69865.0
2015-11-23 14:10:00,29.0,29.01,28.99,29.0,40675.0,24.9932,25.0018,24.9846,24.9932,40675.0
2015-11-23 14:15:00,29.0,29.0,28.98,28.99,55985.0,24.9932,24.9932,24.976,24.9846,55985.0
2015-11-23 14:20:00,28.98,28.98,28.96,28.96,23235.0,24.976,24.976,24.9587,24.9587,23235.0
2015-11-23 14:25:00,28.96,28.98,28.96,28.97,105195.0,24.9587,24.976,24.9587,24.9673,105195.0
2015-11-23 14:30:00,28.97,28.98,28.96,28.97,20520.0,24.9673,24.976,24.9587,24.9673,20520.0
2015-11-23 14:35:00,28.97,28.97,28.94,28.95,54830.0,24.9673,24.9673,24.9415,24.9501,54830.0
2015-11-23 14:40:00,28.95,28.97,28.95,28.96,58190.0,24.9501,24.9673,24.9501,24.9587,58190.0
2015-11-23 14:45:00,28.96,28.97,28.96,28.97,19860.0,24.9587,24.9673,24.9587,24.9673,19860.0
2015-11-23 14:50:00,28.97,28.99,28.97,28.97,41995.0,24.9673,24.9846,24.9673,24.9673,41995.0
2015-11-23 14:55:00,28.98,29.0,28.98,28.99,51350.0,24.976,24.9932,24.976,24.9846,51350.0
2015-11-23 15:00:00,28.99,29.0,28.99,28.99,41905.0,24.9846,24.9932,24.9846,24.9846,41905.0
2015-11-23 15:05:00,28.99,29.01,28.99,29.01,176280.0,24.9846,25.0018,24.9846,25.0018,176280.0
2015-11-23 15:10:00,29.01,29.01,29.0,29.01,22425.0,25.0018,25.0018,24.9932,25.0018,22425.0
2015-11-23 15:15:00,29.01,29.02,29.0,29.02,43725.0,25.0018,25.0104,24.9932,25.0104,43725.0
2015-11-23 15:20:00,29.01,29.02,29.01,29.02,29090.0,25.0018,25.0104,25.0018,25.0104,29090.0
2015-11-23 15:25:00,29.02,29.03,29.01,29.02,26995.0,25.0104,25.0191,25.0018,25.0104,26995.0
2015-11-23 15:30:00,29.02,29.05,29.02,29.05,16500.0,25.0104,25.0363,25.0104,25.0363,16500.0
2015-11-23 15:35:00,29.04,29.05,29.03,29.03,27345.0,25.0277,25.0363,25.0191,25.0191,27345.0
2015-11-23 15:40:00,29.03,29.03,29.01,29.01,74380.0,25.0191,25.0191,25.0018,25.0018,74380.0
2015-11-23 15:45:00,29.01,29.02,29.01,29.02,41410.0,25.0018,25.0104,25.0018,25.0104,41410.0
2015-11-23 15:50:00,29.02,29.02,29.01,29.02,54485.0,25.0104,25.0104,25.0018,25.0104,54485.0
2015-11-23 15:55:00,29.01,29.02,29.0,29.01,115255.0,25.0018,25.0104,24.9932,25.0018,115255.0
2015-11-24 09:30:00,28.87,28.89,28.86,28.86,159680.0,24.8812,24.8984,24.8725,24.8725,159680.0
2015-11-24 09:35:00,28.86,28.94,28.86,28.94,69870.0,24.8725,24.9415,24.8725,24.9415,69870.0
2015-11-24 09:40:00,28.94,28.95,28.92,28.95,23640.0,24.9415,24.9501,24.9242,24.9501,23640.0
2015-11-24 09:45:00,28.95,28.98,28.92,28.93,40320.0,24.9501,24.976,24.9242,24.9329,40320.0
2015-11-24 09:50:00,28.93,28.97,28.93,28.97,73890.0,24.9329,24.9673,24.9329,24.9673,73890.0
2015-11-24 09:55:00,28.98,28.98,28.94,28.95,18255.0,24.976,24.976,24.9415,24.9501,18255.0
2015-11-24 10:00:00,28.93,28.93,28.91,28.93,38400.0,24.9329,24.9329,24.9156,24.9329,38400.0
2015-11-24 10:05:00,28.93,28.96,28.92,28.92,77555.0,24.9329,24.9587,24.9242,24.9242,77555.0
2015-11-24 10:10:00,28.92,28.93,28.9,28.91,27145.0,24.9242,24.9329,24.907,24.9156,27145.0
2015-11-24 10:15:00,28.9,28.91,28.89,28.9,11840.0,24.907,24.9156,24.8984,24.907,11840.0
2015-11-24 10:20:00,28.9,28.91,28.9,28.9,59105.0,24.907,24.9156,24.907,24.907,59105.0
2015-11-24 10:25:00,28.89,28.89,28.86,28.86,77520.0,24.8984,24.8984,24.8725,24.8725,77520.0
2015-11-24 10:30:00,28.86,28.86,28.82,28.84,30570.0,24.8725,24.8725,24.8381,24.8553,30570.0
2015-11-24 10:35:00,28.83,28.85,28.83,28.84,27445.0,24.8467,24.8639,24.8467,24.8553,27445.0
2015-11-24 10:40:00,28.85,28.86,28.83,28.83,35705.0,24.8639,24.8725,24.8467,24.8467,35705.0
2015-11-24 10:45:00,28.83,28.83,28.8,28.8,49935.0,24.8467,24.8467,24.8208,24.8208,49935.0
2015-11-24 10:50:00,28.81,28.83,28.81,28.83,17805.0,24.8294,24.8467,24.8294,24.8467,17805.0
2015-11-24 10:55:00,28.83,28.85,28.83,28.85,13845.0,24.8467,24.8639,24.8467,24.8639,13845.0
2015-11-24 11:00:00,28.84,28.85,28.83,28.84,21670.0,24.8553,24.8639,24.8467,24.8553,21670.0
2015-11-24 11:05:00,28.87,28.88,28.87,28.88,80470.0,24.8812,24.8898,24.8812,24.8898,80470.0
2015-11-24 11:10:00,28.88,28.89,28.87,28.87,9115.0,24.8898,24.8984,24.8812,24.8812,9115.0
2015-11-24 11:15:00,28.89,28.9,28.88,28.88,13790.0,24.8984,24.907,24.8898,24.8898,13790.0
2015-11-24 11:20:00,28.88,28.93,28.87,28.93,55220.0,24.8898,24.9329,24.8812,24.9329,55220.0
2015-11-24 11:25:00,28.93,28.94,28.93,28.93,25245.0,24.9329,24.9415,24.9329,24.9329,25245.0
2015-11-24 11:30:00,28.94,28.97,28.94,28.96,35505.0,24.9415,24.9673,24.9415,24.9587,35505.0
2015-11-24 11:35:00,28.96,28.99,28.96,28.99,22345.0,24.9587,24.9846,24.9587,24.9846,22345.0
2015-11-24 11:40:00,28.99,29.0,28.98,28.99,41595.0,24.9846,24.9932,24.976,24.9846,41595.0
2015-11-24 11:45:00,29.0,29.0,28.97,28.97,32570.0,24.9932,24.9932,24.9673,24.9673,32570.0
2015-11-24 11:50:00,28.97,29.02,28.97,29.01,29605.0,24.9673,25.0104,24.9673,25.0018,29605.0
2015-11-24 11:55:00,29.0,29.04,29.0,29.02,18165.0,24.9932,25.0277,24.9932,25.0104,18165.0
2015-11-24 12:00:00,29.03,29.06,29.02,29.06,24520.0,25.0191,25.0449,25.0104,25.0449,24520.0
2015-11-24 12:05:00,29.04,29.05,29.02,29.03,37110.0,25.0277,25.0363,25.0104,25.0191,37110.0
2015-11-24 12:10:00,29.03,29.03,29.02,29.02,5705.0,25.0191,25.0191,25.0104,25.0104,5705.0
2015-11-24 12:15:00,29.02,29.02,28.99,28.99,16800.0,25.0104,25.0104,24.9846,24.9846,16800.0
2015-11-24 12:20:00,28.99,29.0,28.99,28.99,3675.0,24.9846,24.9932,24.9846,24.9846,3675.0
2015-11-24 12:25:00,28.99,28.99,28.98,28.99,5420.0,24.9846,24.9846,24.976,24.9846,5420.0
2015-11-24 12:30:00,28.99,29.0,28.98,28.99,34665.0,24.9846,24.9932,24.976,24.9846,34665.0
2015-11-24 12:35:00,28.99,29.0,28.99,29.0,27105.0,24.9846,24.9932,24.9846,24.9932,27105.0
2015-11-24 12:40:00,29.0,29.0,28.99,29.0,62685.0,24.9932,24.9932,24.9846,24.9932,62685.0
2015-11-24 12:45:00,28.99,28.99,28.98,28.98,4855.0,24.9846,24.9846,24.976,24.976,4855.0
2015-11-24 12:50:00,28.99,29.0,28.99,29.0,4000.0,24.9846,24.9932,24.9846,24.9932,4000.0
2015-11-24 12:55:00,29.0,29.01,29.0,29.01,12690.0,24.9932,25.0018,24.9932,25.0018,12690.0
2015-11-24 13:00:00,29.01,29.06,29.01,29.05,16385.0,25.0018,25.0449,25.0018,25.0363,16385.0
2015-11-24 13:05:00,29.05,29.08,29.05,29.08,36025.0,25.0363,25.0621,25.0363,25.0621,36025.0
2015-11-24 13:10:00,29.09,29.09,29.06,29.07,63315.0,25.0708,25.0708,25.0449,25.0535,63315.0
2015-11-24 13:15:00,29.08,29.08,29.07,29.08,23255.0,25.0621,25.0621,25.0535,25.0621,23255.0
2015-11-24 13:20:00,29.08,29.14,29.08,29.13,131105.0,25.0621,25.1139,25.0621,25.1052,131105.0
2015-11-24 13:25:00,29.13,29.16,29.13,29.14,59690.0,25.1052,25.1311,25.1052,25.1139,59690.0
2015-11-24 13:30:00,29.15,29.16,29.15,29.15,86275.0,25.1225,25.1311,25.1225,25.1225,86275.0
2015-11-24 13:35:00,29.14,29.15,29.14,29.14,41050.0,25.1139,25.1225,25.1139,25.1139,41050.0
2015-11-24 13:40:00,29.14,29.16,29.14,29.16,53545.0,25.1139,25.1311,25.1139,25.1311,53545.0
2015-11-24 13:45:00,29.15,29.16,29.15,29.15,115435.0,25.1225,25.1311,25.1225,25.1225,115435.0
2015-11-24 13:50:00,29.15,29.16,29.14,29.14,50660.0,25.1225,25.1311,25.1139,25.1139,50660.0
2015-11-24 13:55:00,29.14,29.16,29.14,29.16,73940.0,25.1139,25.1311,25.1139,25.1311,73940.0
2015-11-24 14:00:00,29.16,29.18,29.16,29.18,45220.0,25.1311,25.1483,25.1311,25.1483,45220.0
2015-11-24 14:05:00,29.18,29.21,29.17,29.18,75890.0,25.1483,25.1742,25.1397,25.1483,75890.0
2015-11-24 14:10:00,29.18,29.18,29.14,29.14,30915.0,25.1483,25.1483,25.1139,25.1139,30915.0
2015-11-24 14:15:00,29.14,29.15,29.12,29.15,43655.0,25.1139,25.1225,25.0966,25.1225,43655.0
2015-11-24 14:20:00,29.15,29.15,29.14,29.15,24670.0,25.1225,25.1225,25.1139,25.1225,24670.0
2015-11-24 14:25:00,29.14,29.17,29.14,29.15,26385.0,25.1139,25.1397,25.1139,25.1225,26385.0
2015-11-24 14:30:00,29.15,29.17,29.13,29.17,49185.0,25.1225,25.1397,25.1052,25.1397,49185.0
2015-11-24 14:35:00,29.17,29.18,29.16,29.16,9645.0,25.1397,25.1483,25.1311,25.1311,9645.0
2015-11-24 14:40:00,29.16,29.18,29.16,29.17,34655.0,25.1311,25.1483,25.1311,25.1397,34655.0
2015-11-24 14:45:00,29.17,29.19,29.17,29.17,29675.0,25.1397,25.1569,25.1397,25.1397,29675.0
2015-11-24 14:50:00,29.17,29.19,29.17,29.19,115305.0,25.1397,25.1569,25.1397,25.1569,115305.0
2015-11-24 14:55:00,29.2,29.2,29.19,29.2,28540.0,25.1656,25.1656,25.1569,25.1656,28540.0
2015-11-24 15:00:00,29.2,29.2,29.18,29.19,43230.0,25.1656,25.1656,25.1483,25.1569,43230.0
2015-11-24 15:05:00,29.19,29.22,29.19,29.22,24660.0,25.1569,25.1828,25.1569,25.1828,24660.0
2015-11-24 15:10:00,29.22,29.23,29.21,29.22,45925.0,25.1828,25.1914,25.1742,25.1828,45925.0
2015-11-24 15:15:00,29.22,29.25,29.22,29.23,62435.0,25.1828,25.2087,25.1828,25.1914,62435.0
2015-11-24 15:20:00,29.23,29.25,29.23,29.25,71605.0,25.1914,25.2087,25.1914,25.2087,71605.0
2015-11-24 15:25:00,29.23,29.25,29.23,29.23,52245.0,25.1914,25.2087,25.1914,25.1914,52245.0
2015-11-24 15:30:00,29.23,29.24,29.22,29.24,43435.0,25.1914,25.2,25.1828,25.2,43435.0
2015-11-24 15:35:00,29.24,29.24,29.21,29.22,31635.0,25.2,25.2,25.1742,25.1828,31635.0
2015-11-24 15:40:00,29.22,29.23,29.21,29.22,60025.0,25.1828,25.1914,25.1742,25.1828,60025.0
2015-11-24 15:45:00,29.22,29.22,29.18,29.19,52590.0,25.1828,25.1828,25.1483,25.1569,52590.0
2015-11-24 15:50:00,29.18,29.19,29.18,29.18,38460.0,25.1483,25.1569,25.1483,25.1483,38460.0
2015-11-24 15:55:00,29.18,29.2,29.17,29.18,90750.0,25.1483,25.1656,25.1397,25.1483,90750.0
2015-11-25 09:30:00,29.22,29.22,29.16,29.21,106205.0,25.1828,25.1828,25.1311,25.1742,106205.0
2015-11-25 09:35:00,29.21,29.21,29.18,29.19,23215.0,25.1742,25.1742,25.1483,25.1569,23215.0
2015-11-25 09:40:00,29.19,29.19,29.16,29.17,15545.0,25.1569,25.1569,25.1311,25.1397,15545.0
2015-11-25 09:45:00,29.17,29.18,29.15,29.18,19745.0,25.1397,25.1483,25.1225,25.1483,19745.0
2015-11-25 09:50:00,29.2,29.21,29.19,29.19,47020.0,25.1656,25.1742,25.1569,25.1569,47020.0
2015-11-25 09:55:00,29.23,29.23,29.21,29.21,7135.0,25.1914,25.1914,25.1742,25.1742,7135.0
2015-11-25 10:00:00,29.23,29.23,29.2,29.22,21210.0,25.1914,25.1914,25.1656,25.1828,21210.0
2015-11-25 10:05:00,29.22,29.24,29.2,29.21,21480.0,25.1828,25.2,25.1656,25.1742,21480.0
2015-11-25 10:10:00,29.22,29.25,29.22,29.25,16535.0,25.1828,25.2087,25.1828,25.2087,16535.0
2015-11-25 10:15:00,29.24,29.28,29.24,29.28,11375.0,25.2,25.2345,25.2,25.2345,11375.0
2015-11-25 10:20:00,29.28,29.28,29.26,29.26,54975.0,25.2345,25.2345,25.2173,25.2173,54975.0
2015-11-25 10:25:00,29.26,29.26,29.24,29.24,9890.0,25.2173,25.2173,25.2,25.2,9890.0
2015-11-25 10:30:00,29.24,29.29,29.24,29.29,52975.0,25.2,25.2431,25.2,25.2431,52975.0
2015-11-25 10:35:00,29.29,29.3,29.28,29.28,10815.0,25.2431,25.2517,25.2345,25.2345,10815.0
2015-11-25 10:40:00,29.29,29.29,29.28,29.28,15785.0,25.2431,25.2431,25.2345,25.2345,15785.0
2015-11-25 10:45:00,29.28,29.3,29.28,29.29,17050.0,25.2345,25.2517,25.2345,25.2431,17050.0
2015-11-25 10:50:00,29.29,29.3,29.29,29.29,5090.0,25.2431,25.2517,25.2431,25.2431,5090.0
2015-11-25 10:55:00,29.29,29.29,29.27,29.28,8625.0,25.2431,25.2431,25.2259,25.2345,8625.0
2015-11-25 11:00:00,29.28,29.28,29.27,29.27,16405.0,25.2345,25.2345,25.2259,25.2259,16405.0
2015-11-25 11:05:00,29.27,29.27,29.26,29.27,14190.0,25.2259,25.2259,25.2173,25.2259,14190.0
2015-11-25 11:10:00,29.27,29.27,29.23,29.24,12890.0,25.2259,25.2259,25.1914,25.2,12890.0
2015-11-25 11:15:00,29.23,29.24,29.23,29.24,5920.0,25.1914,25.2,25.1914,25.2,5920.0
2015-11-25 11:20:00,29.25,29.26,29.25,29.26,20260.0,25.2087,25.2173,25.2087,25.2173,20260.0
2015-11-25 11:25:00,29.25,29.26,29.23,29.24,23775.0,25.2087,25.2173,25.1914,25.2,23775.0
2015-11-25 11:30:00,29.24,29.26,29.23,29.26,42805.0,25.2,25.2173,25.1914,25.2173,42805.0
2015-11-25 11:35:00,29.25,29.26,29.24,29.24,53500.0,25.2087,25.2173,25.2,25.2,53500.0
2015-11-25 11:40:00,29.25,29.26,29.24,29.26,23335.0,25.2087,25.2173,25.2,25.2173,23335.0
2015-11-25 11:45:00,29.25,29.26,29.25,29.25,13375.0,25.2087,25.2173,25.2087,25.2087,13375.0
2015-11-25 11:50:00,29.26,29.27,29.26,29.27,14750.0,25.2173,25.2259,25.2173,25.2259,14750.0
2015-11-25 11:55:00,29.27,29.28,29.27,29.27,7775.0,25.2259,25.2345,25.2259,25.2259,7775.0
2015-11-25 12:00:00,29.28,29.29,29.27,29.28,16035.0,25.2345,25.2431,25.2259,25.2345,16035.0
2015-11-25 12:05:00,29.28,29.3,29.28,29.29,14595.0,25.2345,25.2517,25.2345,25.2431,14595.0
2015-11-25 12:10:00,29.3,29.31,29.3,29.31,23850.0,25.2517,25.2604,25.2517,25.2604,23850.0
2015-11-25 12:15:00,29.32,29.33,29.32,29.32,37065.0,25.269,25.2776,25.269,25.269,37065.0
2015-11-25 12:20:00,29.31,29.33,29.31,29.32,17690.0,25.2604,25.2776,25.2604,25.269,17690.0
2015-11-25 12:25:00,29.32,29.32,29.32,29.32,875.0,25.269,25.269,25.269,25.269,875.0
2015-11-25 12:30:00,29.31,29.31,29.31,29.31,3500.0,25.2604,25.2604,25.2604,25.2604,3500.0
2015-11-25 12:35:00,29.3,29.3,29.28,29.28,50820.0,25.2517,25.2517,25.2345,25.2345,50820.0
2015-11-25 12:40:00,29.27,29.28,29.27,29.27,32670.0,25.2259,25.2345,25.2259,25.2259,32670.0
2015-11-25 12:45:00,29.28,29.28,29.27,29.27,5525.0,25.2345,25.2345,25.2259,25.2259,5525.0
2015-11-25 12:50:00,29.28,29.29,29.27,29.29,9565.0,25.2345,25.2431,25.2259,25.2431,9565.0
2015-11-25 12:55:00,29.29,29.3,29.29,29.29,6195.0,25.2431,25.2517,25.2431,25.2431,6195.0
2015-11-25 13:00:00,29.28,29.29,29.28,29.29,12220.0,25.2345,25.2431,25.2345,25.2431,12220.0
2015-11-25 13:05:00,29.29,29.3,29.28,29.28,88735.0,25.2431,25.2517,25.2345,25.2345,88735.0
2015-11-25 13:10:00,29.28,29.28,29.25,29.26,82450.0,25.2345,25.2345,25.2087,25.2173,82450.0
2015-11-25 13:15:00,29.26,29.27,29.26,29.26,11515.0,25.2173,25.2259,25.2173,25.2173,11515.0
2015-11-25 13:20:00,29.26,29.28,29.26,29.27,8640.0,25.2173,25.2345,25.2173,25.2259,8640.0
2015-11-25 13:25:00,29.26,29.27,29.26,29.26,4965.0,25.2173,25.2259,25.2173,25.2173,4965.0
2015-11-25 13:30:00,29.28,29.28,29.28,29.28,65055.0,25.2345,25.2345,25.2345,25.2345,65055.0
2015-11-25 13:35:00,29.28,29.29,29.27,29.27,19960.0,25.2345,25.2431,25.2259,25.2259,19960.0
2015-11-25 13:40:00,29.27,29.27,29.24,29.26,69295.0,25.2259,25.2259,25.2,25.2173,69295.0
2015-11-25 13:45:00,29.25,29.27,29.25,29.26,16520.0,25.2087,25.2259,25.2087,25.2173,16520.0
2015-11-25 13:50:00,29.26,29.28,29.26,29.27,9055.0,25.2173,25.2345,25.2173,25.2259,9055.0
2015-11-25 13:55:00,29.27,29.29,29.26,29.28,18990.0,25.2259,25.2431,25.2173,25.2345,18990.0
2015-11-25 14:00:00,29.29,29.3,29.29,29.3,17020.0,25.2431,25.2517,25.2431,25.2517,17020.0
2015-11-25 14:05:00,29.3,29.3,29.28,29.28,12610.0,25.2517,25.2517,25.2345,25.2345,12610.0
2015-11-25 14:10:00,29.29,29.3,29.29,29.29,9760.0,25.2431,25.2517,25.2431,25.2431,9760.0
2015-11-25 14:15:00,29.29,29.3,29.29,29.3,16175.0,25.2431,25.2517,25.2431,25.2517,16175.0
2015-11-25 14:20:00,29.3,29.31,29.3,29.31,16825.0,25.2517,25.2604,25.2517,25.2604,16825.0
2015-11-25 14:25:00,29.3,29.31,29.3,29.3,36255.0,25.2517,25.2604,25.2517,25.2517,36255.0
2015-11-25 14:30:00,29.3,29.31,29.3,29.3,32540.0,25.2517,25.2604,25.2517,25.2517,32540.0
2015-11-25 14:35:00,29.3,29.31,29.3,29.31,18695.0,25.2517,25.2604,25.2517,25.2604,18695.0
2015-11-25 14:40:00,29.31,29.31,29.3,29.3,32515.0,25.2604,25.2604,25.2517,25.2517,32515.0
2015-11-25 14:45:00,29.3,29.3,29.29,29.3,26425.0,25.2517,25.2517,25.2431,25.2517,26425.0
2015-11-25 14:50:00,29.29,29.29,29.28,29.28,15525.0,25.2431,25.2431,25.2345,25.2345,15525.0
2015-11-25 14:55:00,29.28,29.3,29.28,29.29,6900.0,25.2345,25.2517,25.2345,25.2431,6900.0
2015-11-25 15:00:00,29.3,29.31,29.3,29.3,12250.0,25.2517,25.2604,25.2517,25.2517,12250.0
2015-11-25 15:05:00,29.3,29.31,29.3,29.31,9310.0,25.2517,25.2604,25.2517,25.2604,9310.0
2015-11-25 15:10:00,29.31,29.31,29.3,29.31,9950.0,25.2604,25.2604,25.2517,25.2604,9950.0
2015-11-25 15:15:00,29.31,29.32,29.3,29.32,32835.0,25.2604,25.269,25.2517,25.269,32835.0
2015-11-25 15:20:00,29.32,29.32,29.31,29.31,15230.0,25.269,25.269,25.2604,25.2604,15230.0
2015-11-25 15:25:00,29.31,29.32,29.3,29.32,24195.0,25.2604,25.269,25.2517,25.269,24195.0
2015-11-25 15:30:00,29.31,29.31,29.3,29.31,19300.0,25.2604,25.2604,25.2517,25.2604,19300.0
2015-11-25 15:35:00,29.31,29.31,29.29,29.29,52165.0,25.2604,25.2604,25.2431,25.2431,52165.0
2015-11-25 15:40:00,29.3,29.3,29.29,29.29,25470.0,25.2517,25.2517,25.2431,25.2431,25470.0
2015-11-25 15:45:00,29.3,29.3,29.28,29.29,19175.0,25.2517,25.2517,25.2345,25.2431,19175.0
2015-11-25 15:50:00,29.3,29.3,29.28,29.28,54995.0,25.2517,25.2517,25.2345,25.2345,54995.0
2015-11-25 15:55:00,29.28,29.29,29.28,29.28,78200.0,25.2345,25.2431,25.2345,25.2345,78200.0
2015-11-27 09:30:00,29.3,29.31,29.27,29.29,138145.0,25.2517,25.2604,25.2259,25.2431,138145.0
2015-11-27 09:35:00,29.3,29.3,29.24,29.26,27555.0,25.2517,25.2517,25.2,25.2173,27555.0
2015-11-27 09:40:00,29.27,29.33,29.26,29.29,38695.0,25.2259,25.2776,25.2173,25.2431,38695.0
2015-11-27 09:45:00,29.29,29.29,29.24,29.26,13500.0,25.2431,25.2431,25.2,25.2173,13500.0
2015-11-27 09:50:00,29.25,29.28,29.24,29.28,19295.0,25.2087,25.2345,25.2,25.2345,19295.0
2015-11-27 09:55:00,29.27,29.27,29.24,29.26,9325.0,25.2259,25.2259,25.2,25.2173,9325.0
2015-11-27 10:00:00,29.26,29.27,29.18,29.19,15585.0,25.2173,25.2259,25.1483,25.1569,15585.0
2015-11-27 10:05:00,29.21,29.24,29.19,29.24,18255.0,25.1742,25.2,25.1569,25.2,18255.0
2015-11-27 10:10:00,29.25,29.27,29.25,29.27,40285.0,25.2087,25.2259,25.2087,25.2259,40285.0
2015-11-27 10:15:00,29.26,29.33,29.26,29.32,45130.0,25.2173,25.2776,25.2173,25.269,45130.0
2015-11-27 10:20:00,29.33,29.36,29.33,29.36,58775.0,25.2776,25.3035,25.2776,25.3035,58775.0
2015-11-27 10:25:00,29.36,29.39,29.35,29.38,43190.0,25.3035,25.3293,25.2948,25.3207,43190.0
2015-11-27 10:30:00,29.39,29.39,29.37,29.37,10355.0,25.3293,25.3293,25.3121,25.3121,10355.0
2015-11-27 10:35:00,29.37,29.38,29.33,29.33,11410.0,25.3121,25.3207,25.2776,25.2776,11410.0
2015-11-27 10:40:00,29.33,29.35,29.33,29.35,12235.0,25.2776,25.2948,25.2776,25.2948,12235.0
2015-11-27 10:45:00,29.36,29.37,29.35,29.35,9225.0,25.3035,25.3121,25.2948,25.2948,9225.0
2015-11-27 10:50:00,29.35,29.35,29.34,29.34,18655.0,25.2948,25.2948,25.2862,25.2862,18655.0
2015-11-27 10:55:00,29.35,29.35,29.33,29.34,22255.0,25.2948,25.2948,25.2776,25.2862,22255.0
2015-11-27 11:00:00,29.37,29.4,29.35,29.4,49750.0,25.3121,25.3379,25.2948,25.3379,49750.0
2015-11-27 11:05:00,29.4,29.42,29.4,29.42,31790.0,25.3379,25.3552,25.3379,25.3552,31790.0
2015-11-27 11:10:00,29.41,29.43,29.39,29.42,17340.0,25.3465,25.3638,25.3293,25.3552,17340.0
2015-11-27 11:15:00,29.41,29.43,29.41,29.43,40310.0,25.3465,25.3638,25.3465,25.3638,40310.0
2015-11-27 11:20:00,29.43,29.43,29.39,29.4,47155.0,25.3638,25.3638,25.3293,25.3379,47155.0
2015-11-27 11:25:00,29.41,29.43,29.41,29.41,14025.0,25.3465,25.3638,25.3465,25.3465,14025.0
2015-11-27 11:30:00,29.4,29.42,29.39,29.4,11465.0,25.3379,25.3552,25.3293,25.3379,11465.0
2015-11-27 11:35:00,29.39,29.39,29.37,29.37,20060.0,25.3293,25.3293,25.3121,25.3121,20060.0
2015-11-27 11:40:00,29.37,29.38,29.35,29.37,19205.0,25.3121,25.3207,25.2948,25.3121,19205.0
2015-11-27 11:45:00,29.35,29.35,29.34,29.34,11205.0,25.2948,25.2948,25.2862,25.2862,11205.0
2015-11-27 11:50:00,29.34,29.34,29.33,29.33,3070.0,25.2862,25.2862,25.2776,25.2776,3070.0
2015-11-27 11:55:00,29.32,29.33,29.32,29.33,6310.0,25.269,25.2776,25.269,25.2776,6310.0
2015-11-27 12:00:00,29.34,29.34,29.31,29.32,15160.0,25.2862,25.2862,25.2604,25.269,15160.0
2015-11-27 12:05:00,29.33,29.35,29.33,29.35,30495.0,25.2776,25.2948,25.2776,25.2948,30495.0
2015-11-27 12:10:00,29.34,29.34,29.34,29.34,5525.0,25.2862,25.2862,25.2862,25.2862,5525.0
2015-11-27 12:15:00,29.35,29.36,29.35,29.36,24545.0,25.2948,25.3035,25.2948,25.3035,24545.0
2015-11-27 12:20:00,29.36,29.37,29.34,29.35,24075.0,25.3035,25.3121,25.2862,25.2948,24075.0
2015-11-27 12:25:00,29.35,29.37,29.35,29.37,17005.0,25.2948,25.3121,25.2948,25.3121,17005.0
2015-11-27 12:30:00,29.37,29.38,29.37,29.38,23655.0,25.3121,25.3207,25.3121,25.3207,23655.0
2015-11-27 12:35:00,29.38,29.38,29.37,29.37,25345.0,25.3207,25.3207,25.3121,25.3121,25345.0
2015-11-27 12:40:00,29.37,29.38,29.37,29.38,25285.0,25.3121,25.3207,25.3121,25.3207,25285.0
2015-11-27 12:45:00,29.38,29.39,29.38,29.38,44335.0,25.3207,25.3293,25.3207,25.3207,44335.0
2015-11-27 12:50:00,29.38,29.39,29.37,29.38,53365.0,25.3207,25.3293,25.3121,25.3207,53365.0
2015-11-27 12:55:00,29.38,29.39,29.37,29.38,123610.0,25.3207,25.3293,25.3121,25.3207,123610.0
2015-11-30 09:30:00,29.49,29.49,29.4,29.4,144035.0,25.4155,25.4155,25.3379,25.3379,144035.0
2015-11-30 09:35:00,29.41,29.41,29.35,29.39,133510.0,25.3465,25.3465,25.2948,25.3293,133510.0
2015-11-30 09:40:00,29.39,29.4,29.37,29.38,29380.0,25.3293,25.3379,25.3121,25.3207,29380.0
2015-11-30 09:45:00,29.38,29.44,29.37,29.44,170160.0,25.3207,25.3724,25.3121,25.3724,170160.0
2015-11-30 09:50:00,29.42,29.42,29.38,29.42,37260.0,25.3552,25.3552,25.3207,25.3552,37260.0
2015-11-30 09:55:00,29.4,29.4,29.37,29.37,28880.0,25.3379,25.3379,25.3121,25.3121,28880.0
2015-11-30 10:00:00,29.37,29.4,29.37,29.37,31925.0,25.3121,25.3379,25.3121,25.3121,31925.0
2015-11-30 10:05:00,29.36,29.42,29.36,29.42,32180.0,25.3035,25.3552,25.3035,25.3552,32180.0
2015-11-30 10:10:00,29.42,29.42,29.39,29.39,107130.0,25.3552,25.3552,25.3293,25.3293,107130.0
2015-11-30 10:15:00,29.38,29.41,29.38,29.41,104025.0,25.3207,25.3465,25.3207,25.3465,104025.0
2015-11-30 10:20:00,29.42,29.44,29.41,29.41,22120.0,25.3552,25.3724,25.3465,25.3465,22120.0
2015-11-30 10:25:00,29.41,29.42,29.4,29.42,54710.0,25.3465,25.3552,25.3379,25.3552,54710.0
2015-11-30 10:30:00,29.41,29.44,29.4,29.43,27675.0,25.3465,25.3724,25.3379,25.3638,27675.0
2015-11-30 10:35:00,29.44,29.44,29.42,29.42,27950.0,25.3724,25.3724,25.3552,25.3552,27950.0
2015-11-30 10:40:00,29.42,29.43,29.42,29.42,72195.0,25.3552,25.3638,25.3552,25.3552,72195.0
2015-11-30 10:45:00,29.42,29.44,29.42,29.44,9165.0,25.3552,25.3724,25.3552,25.3724,9165.0
2015-11-30 10:50:00,29.43,29.44,29.43,29.43,8645.0,25.3638,25.3724,25.3638,25.3638,8645.0
2015-11-30 10:55:00,29.41,29.43,29.39,29.4,37805.0,25.3465,25.3638,25.3293,25.3379,37805.0
2015-11-30 11:00:00,29.4,29.4,29.39,29.39,16370.0,25.3379,25.3379,25.3293,25.3293,16370.0
2015-11-30 11:05:00,29.39,29.41,29.39,29.4,18750.0,25.3293,25.3465,25.3293,25.3379,18750.0
2015-11-30 11:10:00,29.4,29.42,29.39,29.39,25225.0,25.3379,25.3552,25.3293,25.3293,25225.0
2015-11-30 11:15:00,29.39,29.4,29.36,29.36,9350.0,25.3293,25.3379,25.3035,25.3035,9350.0
2015-11-30 11:20:00,29.36,29.39,29.36,29.37,21990.0,25.3035,25.3293,25.3035,25.3121,21990.0
2015-11-30 11:25:00,29.35,29.35,29.32,29.33,95095.0,25.2948,25.2948,25.269,25.2776,95095.0
2015-11-30 11:30:00,29.33,29.34,29.31,29.34,11590.0,25.2776,25.2862,25.2604,25.2862,11590.0
2015-11-30 11:35:00,29.33,29.34,29.32,29.32,18730.0,25.2776,25.2862,25.269,25.269,18730.0
2015-11-30 11:40:00,29.32,29.33,29.3,29.33,13100.0,25.269,25.2776,25.2517,25.2776,13100.0
2015-11-30 11:45:00,29.34,29.34,29.31,29.31,24485.0,25.2862,25.2862,25.2604,25.2604,24485.0
2015-11-30 11:50:00,29.29,29.3,29.29,29.3,44070.0,25.2431,25.2517,25.2431,25.2517,44070.0
2015-11-30 11:55:00,29.3,29.32,29.3,29.31,35130.0,25.2517,25.269,25.2517,25.2604,35130.0
2015-11-30 12:00:00,29.31,29.31,29.3,29.31,28900.0,25.2604,25.2604,25.2517,25.2604,28900.0
2015-11-30 12:05:00,29.31,29.33,29.31,29.32,9855.0,25.2604,25.2776,25.2604,25.269,9855.0
2015-11-30 12:10:00,29.32,29.32,29.29,29.3,187245.0,25.269,25.269,25.2431,25.2517,187245.0
2015-11-30 12:15:00,29.31,29.32,29.3,29.32,35710.0,25.2604,25.269,25.2517,25.269,35710.0
2015-11-30 12:20:00,29.32,29.33,29.31,29.31,32170.0,25.269,25.2776,25.2604,25.2604,32170.0
2015-11-30 12:25:00,29.32,29.32,29.31,29.31,18170.0,25.269,25.269,25.2604,25.2604,18170.0
2015-11-30 12:30:00,29.31,29.31,29.29,29.29,36930.0,25.2604,25.2604,25.2431,25.2431,36930.0
2015-11-30 12:35:00,29.29,29.29,29.28,29.28,12350.0,25.2431,25.2431,25.2345,25.2345,12350.0
2015-11-30 12:40:00,29.28,29.3,29.27,29.3,45775.0,25.2345,25.2517,25.2259,25.2517,45775.0
2015-11-30 12:45:00,29.29,29.3,29.29,29.29,13340.0,25.2431,25.2517,25.2431,25.2431,13340.0
2015-11-30 12:50:00,29.29,29.29,29.28,29.28,5145.0,25.2431,25.2431,25.2345,25.2345,5145.0
2015-11-30 12:55:00,29.29,29.29,29.26,29.26,16210.0,25.2431,25.2431,25.2173,25.2173,16210.0
2015-11-30 13:00:00,29.25,29.28,29.25,29.28,15845.0,25.2087,25.2345,25.2087,25.2345,15845.0
2015-11-30 13:05:00,29.28,29.29,29.26,29.26,10435.0,25.2345,25.2431,25.2173,25.2173,10435.0
2015-11-30 13:10:00,29.27,29.28,29.26,29.27,7620.0,25.2259,25.2345,25.2173,25.2259,7620.0
2015-11-30 13:15:00,29.26,29.28,29.26,29.27,8225.0,25.2173,25.2345,25.2173,25.2259,8225.0
2015-11-30 13:20:00,29.25,29.26,29.25,29.26,9780.0,25.2087,25.2173,25.2087,25.2173,9780.0
2015-11-30 13:25:00,29.26,29.28,29.26,29.28,6940.0,25.2173,25.2345,25.2173,25.2345,6940.0
2015-11-30 13:30:00,29.28,29.28,29.26,29.26,36975.0,25.2345,25.2345,25.2173,25.2173,36975.0
2015-11-30 13:35:00,29.26,29.26,29.25,29.26,358425.0,25.2173,25.2173,25.2087,25.2173,358425.0
2015-11-30 13:40:00,29.26,29.26,29.26,29.26,105535.0,25.2173,25.2173,25.2173,25.2173,105535.0
2015-11-30 13:45:00,29.26,29.28,29.26,29.28,209525.0,25.2173,25.2345,25.2173,25.2345,209525.0
2015-11-30 13:50:00,29.29,29.29,29.28,29.29,153775.0,25.2431,25.2431,25.2345,25.2431,153775.0
2015-11-30 13:55:00,29.29,29.31,29.28,29.29,38665.0,25.2431,25.2604,25.2345,25.2431,38665.0
2015-11-30 14:00:00,29.28,29.29,29.27,29.27,99525.0,25.2345,25.2431,25.2259,25.2259,99525.0
2015-11-30 14:05:00,29.28,29.28,29.27,29.28,38610.0,25.2345,25.2345,25.2259,25.2345,38610.0
2015-11-30 14:10:00,29.28,29.29,29.27,29.27,77585.0,25.2345,25.2431,25.2259,25.2259,77585.0
2015-11-30 14:15:00,29.28,29.3,29.28,29.28,46360.0,25.2345,25.2517,25.2345,25.2345,46360.0
2015-11-30 14:20:00,29.28,29.28,29.25,29.26,25800.0,25.2345,25.2345,25.2087,25.2173,25800.0
2015-11-30 14:25:00,29.26,29.26,29.25,29.25,33075.0,25.2173,25.2173,25.2087,25.2087,33075.0
2015-11-30 14:30:00,29.25,29.27,29.25,29.26,51280.0,25.2087,25.2259,25.2087,25.2173,51280.0
2015-11-30 14:35:00,29.26,29.27,29.25,29.27,88545.0,25.2173,25.2259,25.2087,25.2259,88545.0
2015-11-30 14:40:00,29.26,29.28,29.26,29.27,14750.0,25.2173,25.2345,25.2173,25.2259,14750.0
2015-11-30 14:45:00,29.27,29.27,29.24,29.25,44330.0,25.2259,25.2259,25.2,25.2087,44330.0
2015-11-30 14:50:00,29.25,29.26,29.23,29.24,48890.0,25.2087,25.2173,25.1914,25.2,48890.0
2015-11-30 14:55:00,29.24,29.24,29.22,29.22,88020.0,25.2,25.2,25.1828,25.1828,88020.0
2015-11-30 15:00:00,29.22,29.23,29.21,29.22,42325.0,25.1828,25.1914,25.1742,25.1828,42325.0
2015-11-30 15:05:00,29.22,29.22,29.21,29.22,32235.0,25.1828,25.1828,25.1742,25.1828,32235.0
2015-11-30 15:10:00,29.22,29.22,29.2,29.21,48240.0,25.1828,25.1828,25.1656,25.1742,48240.0
2015-11-30 15:15:00,29.21,29.22,29.21,29.21,28475.0,25.1742,25.1828,25.1742,25.1742,28475.0
2015-11-30 15:20:00,29.21,29.22,29.21,29.21,34190.0,25.1742,25.1828,25.1742,25.1742,34190.0
2015-11-30 15:25:00,29.2,29.22,29.2,29.22,34365.0,25.1656,25.1828,25.1656,25.1828,34365.0
2015-11-30 15:30:00,29.22,29.28,29.22,29.27,106765.0,25.1828,25.2345,25.1828,25.2259,106765.0
2015-11-30 15:35:00,29.27,29.28,29.26,29.28,74615.0,25.2259,25.2345,25.2173,25.2345,74615.0
2015-11-30 15:40:00,29.28,29.29,29.26,29.26,54670.0,25.2345,25.2431,25.2173,25.2173,54670.0
2015-11-30 15:45:00,29.26,29.27,29.24,29.27,77270.0,25.2173,25.2259,25.2,25.2259,77270.0
2015-11-30 15:50:00,29.27,29.28,29.27,29.27,64140.0,25.2259,25.2345,25.2259,25.2259,64140.0
2015-11-30 15:55:00,29.27,29.27,29.22,29.22,604470.0,25.2259,25.2259,25.1828,25.1828,604470.0
2015-12-01 09:30:00,29.36,29.37,29.33,29.36,106585.0,25.3035,25.3121,25.2776,25.3035,106585.0
2015-12-01 09:35:00,29.36,29.43,29.33,29.43,91860.0,25.3035,25.3638,25.2776,25.3638,91860.0
2015-12-01 09:40:00,29.42,29.46,29.42,29.44,25450.0,25.3552,25.3896,25.3552,25.3724,25450.0
2015-12-01 09:45:00,29.44,29.45,29.41,29.43,53940.0,25.3724,25.381,25.3465,25.3638,53940.0
2015-12-01 09:50:00,29.45,29.48,29.45,29.45,46690.0,25.381,25.4069,25.381,25.381,46690.0
2015-12-01 09:55:00,29.45,29.45,29.43,29.43,4495.0,25.381,25.381,25.3638,25.3638,4495.0
2015-12-01 10:00:00,29.43,29.43,29.39,29.39,28140.0,25.3638,25.3638,25.3293,25.3293,28140.0
2015-12-01 10:05:00,29.39,29.39,29.36,29.38,62920.0,25.3293,25.3293,25.3035,25.3207,62920.0
2015-12-01 10:10:00,29.37,29.39,29.35,29.37,60795.0,25.3121,25.3293,25.2948,25.3121,60795.0
2015-12-01 10:15:00,29.35,29.36,29.29,29.33,30095.0,25.2948,25.3035,25.2431,25.2776,30095.0
2015-12-01 10:20:00,29.35,29.35,29.33,29.35,19285.0,25.2948,25.2948,25.2776,25.2948,19285.0
2015-12-01 10:25:00,29.35,29.38,29.35,29.38,37700.0,25.2948,25.3207,25.2948,25.3207,37700.0
2015-12-01 10:30:00,29.38,29.38,29.35,29.35,11030.0,25.3207,25.3207,25.2948,25.2948,11030.0
2015-12-01 10:35:00,29.36,29.4,29.36,29.38,25380.0,25.3035,25.3379,25.3035,25.3207,25380.0
2015-12-01 10:40:00,29.38,29.39,29.37,29.38,26060.0,25.3207,25.3293,25.3121,25.3207,26060.0
2015-12-01 10:45:00,29.38,29.41,29.37,29.39,56345.0,25.3207,25.3465,25.3121,25.3293,56345.0
2015-12-01 10:50:00,29.39,29.4,29.38,29.39,15500.0,25.3293,25.3379,25.3207,25.3293,15500.0
2015-12-01 10:55:00,29.38,29.38,29.37,29.37,16965.0,25.3207,25.3207,25.3121,25.3121,16965.0
2015-12-01 11:00:00,29.38,29.38,29.37,29.37,18060.0,25.3207,25.3207,25.3121,25.3121,18060.0
2015-12-01 11:05:00,29.37,29.37,29.34,29.35,41405.0,25.3121,25.3121,25.2862,25.2948,41405.0
2015-12-01 11:10:00,29.35,29.35,29.33,29.33,36890.0,25.2948,25.2948,25.2776,25.2776,36890.0
2015-12-01 11:15:00,29.33,29.35,29.33,29.35,30710.0,25.2776,25.2948,25.2776,25.2948,30710.0
2015-12-01 11:20:00,29.34,29.37,29.34,29.36,92805.0,25.2862,25.3121,25.2862,25.3035,92805.0
2015-12-01 11:25:00,29.33,29.33,29.32,29.33,24280.0,25.2776,25.2776,25.269,25.2776,24280.0
2015-12-01 11:30:00,29.33,29.34,29.3,29.31,19410.0,25.2776,25.2862,25.2517,25.2604,19410.0
2015-12-01 11:35:00,29.3,29.3,29.29,29.3,4530.0,25.2517,25.2517,25.2431,25.2517,4530.0
2015-12-01 11:40:00,29.29,29.3,29.29,29.3,71010.0,25.2431,25.2517,25.2431,25.2517,71010.0
2015-12-01 11:45:00,29.3,29.31,29.29,29.31,21165.0,25.2517,25.2604,25.2431,25.2604,21165.0
2015-12-01 11:50:00,29.32,29.32,29.3,29.31,35715.0,25.269,25.269,25.2517,25.2604,35715.0
2015-12-01 11:55:00,29.3,29.3,29.3,29.3,3130.0,25.2517,25.2517,25.2517,25.2517,3130.0
2015-12-01 12:00:00,29.32,29.34,29.32,29.32,20680.0,25.269,25.2862,25.269,25.269,20680.0
2015-12-01 12:05:00,29.32,29.34,29.31,29.33,16395.0,25.269,25.2862,25.2604,25.2776,16395.0
2015-12-01 12:10:00,29.34,29.35,29.33,29.33,17625.0,25.2862,25.2948,25.2776,25.2776,17625.0
2015-12-01 12:15:00,29.34,29.34,29.32,29.33,49025.0,25.2862,25.2862,25.269,25.2776,49025.0
2015-12-01 12:20:00,29.32,29.35,29.32,29.35,30065.0,25.269,25.2948,25.269,25.2948,30065.0
2015-12-01 12:25:00,29.35,29.35,29.33,29.33,19620.0,25.2948,25.2948,25.2776,25.2776,19620.0
2015-12-01 12:30:00,29.34,29.35,29.34,29.35,3055.0,25.2862,25.2948,25.2862,25.2948,3055.0
2015-12-01 12:35:00,29.35,29.35,29.34,29.35,15175.0,25.2948,25.2948,25.2862,25.2948,15175.0
2015-12-01 12:40:00,29.35,29.38,29.35,29.38,15435.0,25.2948,25.3207,25.2948,25.3207,15435.0
2015-12-01 12:45:00,29.38,29.38,29.37,29.38,13300.0,25.3207,25.3207,25.3121,25.3207,13300.0
2015-12-01 12:50:00,29.37,29.39,29.37,29.39,23940.0,25.3121,25.3293,25.3121,25.3293,23940.0
2015-12-01 12:55:00,29.4,29.4,29.39,29.39,10245.0,25.3379,25.3379,25.3293,25.3293,10245.0
2015-12-01 13:00:00,29.38,29.38,29.38,29.38,4700.0,25.3207,25.3207,25.3207,25.3207,4700.0
2015-12-01 13:05:00,29.38,29.38,29.37,29.38,8395.0,25.3207,25.3207,25.3121,25.3207,8395.0
2015-12-01 13:10:00,29.38,29.38,29.37,29.37,14875.0,25.3207,25.3207,25.3121,25.3121,14875.0
2015-12-01 13:15:00,29.36,29.37,29.35,29.36,6360.0,25.3035,25.3121,25.2948,25.3035,6360.0
2015-12-01 13:20:00,29.36,29.36,29.35,29.36,24565.0,25.3035,25.3035,25.2948,25.3035,24565.0
2015-12-01 13:25:00,29.35,29.35,29.34,29.34,4815.0,25.2948,25.2948,25.2862,25.2862,4815.0
2015-12-01 13:30:00,29.34,29.34,29.32,29.34,12165.0,25.2862,25.2862,25.269,25.2862,12165.0
2015-12-01 13:35:00,29.34,29.36,29.34,29.35,14975.0,25.2862,25.3035,25.2862,25.2948,14975.0
2015-12-01 13:40:00,29.36,29.37,29.35,29.37,30235.0,25.3035,25.3121,25.2948,25.3121,30235.0
2015-12-01 13:45:00,29.36,29.37,29.35,29.36,36020.0,25.3035,25.3121,25.2948,25.3035,36020.0
2015-12-01 13:50:00,29.36,29.37,29.36,29.36,25045.0,25.3035,25.3121,25.3035,25.3035,25045.0
2015-12-01 13:55:00,29.36,29.37,29.35,29.36,29175.0,25.3035,25.3121,25.2948,25.3035,29175.0
2015-12-01 14:00:00,29.36,29.38,29.36,29.37,14905.0,25.3035,25.3207,25.3035,25.3121,14905.0
2015-12-01 14:05:00,29.37,29.39,29.37,29.38,54720.0,25.3121,25.3293,25.3121,25.3207,54720.0
2015-12-01 14:10:00,29.38,29.4,29.38,29.39,40415.0,25.3207,25.3379,25.3207,25.3293,40415.0
2015-12-01 14:15:00,29.39,29.4,29.38,29.39,60200.0,25.3293,25.3379,25.3207,25.3293,60200.0
2015-12-01 14:20:00,29.4,29.43,29.4,29.43,81470.0,25.3379,25.3638,25.3379,25.3638,81470.0
2015-12-01 14:25:00,29.43,29.44,29.42,29.43,18190.0,25.3638,25.3724,25.3552,25.3638,18190.0
2015-12-01 14:30:00,29.43,29.43,29.42,29.43,30080.0,25.3638,25.3638,25.3552,25.3638,30080.0
2015-12-01 14:35:00,29.43,29.43,29.41,29.41,27940.0,25.3638,25.3638,25.3465,25.3465,27940.0
2015-12-01 14:40:00,29.42,29.42,29.4,29.42,100060.0,25.3552,25.3552,25.3379,25.3552,100060.0
2015-12-01 14:45:00,29.43,29.45,29.43,29.45,43465.0,25.3638,25.381,25.3638,25.381,43465.0
2015-12-01 14:50:00,29.44,29.44,29.43,29.43,12125.0,25.3724,25.3724,25.3638,25.3638,12125.0
2015-12-01 14:55:00,29.44,29.44,29.42,29.42,16275.0,25.3724,25.3724,25.3552,25.3552,16275.0
2015-12-01 15:00:00,29.43,29.43,29.42,29.42,60485.0,25.3638,25.3638,25.3552,25.3552,60485.0
2015-12-01 15:05:00,29.42,29.44,29.42,29.43,34165.0,25.3552,25.3724,25.3552,25.3638,34165.0
2015-12-01 15:10:00,29.44,29.44,29.43,29.44,25760.0,25.3724,25.3724,25.3638,25.3724,25760.0
2015-12-01 15:15:00,29.43,29.44,29.42,29.44,53455.0,25.3638,25.3724,25.3552,25.3724,53455.0
2015-12-01 15:20:00,29.44,29.44,29.43,29.44,34410.0,25.3724,25.3724,25.3638,25.3724,34410.0
2015-12-01 15:25:00,29.45,29.46,29.44,29.46,17755.0,25.381,25.3896,25.3724,25.3896,17755.0
2015-12-01 15:30:00,29.46,29.47,29.45,29.47,81560.0,25.3896,25.3983,25.381,25.3983,81560.0
2015-12-01 15:35:00,29.45,29.46,29.45,29.45,108830.0,25.381,25.3896,25.381,25.381,108830.0
2015-12-01 15:40:00,29.45,29.47,29.45,29.47,58180.0,25.381,25.3983,25.381,25.3983,58180.0
2015-12-01 15:45:00,29.47,29.47,29.44,29.44,84550.0,25.3983,25.3983,25.3724,25.3724,84550.0
2015-12-01 15:50:00,29.45,29.46,29.44,29.46,54960.0,25.381,25.3896,25.3724,25.3896,54960.0
2015-12-01 15:55:00,29.46,29.48,29.46,29.47,212970.0,25.3896,25.4069,25.3896,25.3983,212970.0
2015-12-02 09:30:00,29.47,29.47,29.41,29.42,118235.0,25.3983,25.3983,25.3465,25.3552,118235.0
2015-12-02 09:35:00,29.42,29.45,29.41,29.45,26875.0,25.3552,25.381,25.3465,25.381,26875.0
2015-12-02 09:40:00,29.46,29.48,29.45,29.46,18185.0,25.3896,25.4069,25.381,25.3896,18185.0
2015-12-02 09:45:00,29.46,29.46,29.43,29.43,23720.0,25.3896,25.3896,25.3638,25.3638,23720.0
2015-12-02 09:50:00,29.43,29.44,29.41,29.41,24915.0,25.3638,25.3724,25.3465,25.3465,24915.0
2015-12-02 09:55:00,29.42,29.44,29.41,29.44,5575.0,25.3552,25.3724,25.3465,25.3724,5575.0
2015-12-02 10:00:00,29.46,29.46,29.44,29.44,23580.0,25.3896,25.3896,25.3724,25.3724,23580.0
2015-12-02 10:05:00,29.44,29.45,29.42,29.44,33835.0,25.3724,25.381,25.3552,25.3724,33835.0
2015-12-02 10:10:00,29.43,29.45,29.43,29.45,14575.0,25.3638,25.381,25.3638,25.381,14575.0
2015-12-02 10:15:00,29.44,29.5,29.44,29.46,30435.0,25.3724,25.4241,25.3724,25.3896,30435.0
2015-12-02 10:20:00,29.45,29.46,29.45,29.45,5515.0,25.381,25.3896,25.381,25.381,5515.0
2015-12-02 10:25:00,29.44,29.44,29.42,29.43,10940.0,25.3724,25.3724,25.3552,25.3638,10940.0
2015-12-02 10:30:00,29.43,29.43,29.42,29.42,6605.0,25.3638,25.3638,25.3552,25.3552,6605.0
2015-12-02 10:35:00,29.42,29.45,29.42,29.45,33460.0,25.3552,25.381,25.3552,25.381,33460.0
2015-12-02 10:40:00,29.44,29.46,29.44,29.46,21960.0,25.3724,25.3896,25.3724,25.3896,21960.0
2015-12-02 10:45:00,29.45,29.47,29.43,29.46,29800.0,25.381,25.3983,25.3638,25.3896,29800.0
2015-12-02 10:50:00,29.46,29.48,29.45,29.48,17210.0,25.3896,25.4069,25.381,25.4069,17210.0
2015-12-02 10:55:00,29.47,29.47,29.46,29.46,6580.0,25.3983,25.3983,25.3896,25.3896,6580.0
2015-12-02 11:00:00,29.46,29.46,29.4,29.41,16560.0,25.3896,25.3896,25.3379,25.3465,16560.0
2015-12-02 11:05:00,29.42,29.42,29.39,29.4,38480.0,25.3552,25.3552,25.3293,25.3379,38480.0
2015-12-02 11:10:00,29.41,29.41,29.4,29.41,30950.0,25.3465,25.3465,25.3379,25.3465,30950.0
2015-12-02 11:15:00,29.41,29.41,29.4,29.41,116305.0,25.3465,25.3465,25.3379,25.3465,116305.0
2015-12-02 11:20:00,29.41,29.42,29.4,29.41,874650.0,25.3465,25.3552,25.3379,25.3465,874650.0
2015-12-02 11:25:00,29.41,29.42,29.39,29.4,111485.0,25.3465,25.3552,25.3293,25.3379,111485.0
2015-12-02 11:30:00,29.4,29.4,29.39,29.39,39300.0,25.3379,25.3379,25.3293,25.3293,39300.0
2015-12-02 11:35:00,29.4,29.4,29.39,29.4,23500.0,25.3379,25.3379,25.3293,25.3379,23500.0
2015-12-02 11:40:00,29.4,29.4,29.37,29.37,12945.0,25.3379,25.3379,25.3121,25.3121,12945.0
2015-12-02 11:45:00,29.36,29.36,29.35,29.35,7550.0,25.3035,25.3035,25.2948,25.2948,7550.0
2015-12-02 11:50:00,29.35,29.35,29.33,29.33,27005.0,25.2948,25.2948,25.2776,25.2776,27005.0
2015-12-02 11:55:00,29.33,29.34,29.33,29.34,9785.0,25.2776,25.2862,25.2776,25.2862,9785.0
2015-12-02 12:00:00,29.34,29.36,29.34,29.36,28240.0,25.2862,25.3035,25.2862,25.3035,28240.0
2015-12-02 12:05:00,29.36,29.36,29.34,29.35,5325.0,25.3035,25.3035,25.2862,25.2948,5325.0
2015-12-02 12:10:00,29.34,29.34,29.33,29.34,8450.0,25.2862,25.2862,25.2776,25.2862,8450.0
2015-12-02 12:15:00,29.34,29.35,29.33,29.33,23405.0,25.2862,25.2948,25.2776,25.2776,23405.0
2015-12-02 12:20:00,29.33,29.33,29.31,29.32,85455.0,25.2776,25.2776,25.2604,25.269,85455.0
2015-12-02 12:25:00,29.31,29.35,29.3,29.35,103565.0,25.2604,25.2948,25.2517,25.2948,103565.0
2015-12-02 12:30:00,29.35,29.35,29.33,29.33,7775.0,25.2948,25.2948,25.2776,25.2776,7775.0
2015-12-02 12:35:00,29.33,29.36,29.33,29.36,32250.0,25.2776,25.3035,25.2776,25.3035,32250.0
2015-12-02 12:40:00,29.36,29.37,29.36,29.36,10065.0,25.3035,25.3121,25.3035,25.3035,10065.0
2015-12-02 12:45:00,29.37,29.37,29.34,29.34,53775.0,25.3121,25.3121,25.2862,25.2862,53775.0
2015-12-02 12:50:00,29.34,29.35,29.31,29.32,30945.0,25.2862,25.2948,25.2604,25.269,30945.0
2015-12-02 12:55:00,29.31,29.33,29.31,29.31,18290.0,25.2604,25.2776,25.2604,25.2604,18290.0
2015-12-02 13:00:00,29.3,29.31,29.28,29.28,40815.0,25.2517,25.2604,25.2345,25.2345,40815.0
2015-12-02 13:05:00,29.29,29.3,29.29,29.3,6575.0,25.2431,25.2517,25.2431,25.2517,6575.0
2015-12-02 13:10:00,29.3,29.31,29.29,29.3,7075.0,25.2517,25.2604,25.2431,25.2517,7075.0
2015-12-02 13:15:00,29.31,29.32,29.31,29.31,57165.0,25.2604,25.269,25.2604,25.2604,57165.0
2015-12-02 13:20:00,29.32,29.33,29.31,29.33,7295.0,25.269,25.2776,25.2604,25.2776,7295.0
2015-12-02 13:25:00,29.32,29.34,29.32,29.32,16620.0,25.269,25.2862,25.269,25.269,16620.0
2015-12-02 13:30:00,29.33,29.34,29.32,29.32,76920.0,25.2776,25.2862,25.269,25.269,76920.0
2015-12-02 13:35:00,29.31,29.32,29.31,29.31,23325.0,25.2604,25.269,25.2604,25.2604,23325.0
2015-12-02 13:40:00,29.31,29.31,29.3,29.3,99705.0,25.2604,25.2604,25.2517,25.2517,99705.0
2015-12-02 13:45:00,29.3,29.31,29.28,29.3,26310.0,25.2517,25.2604,25.2345,25.2517,26310.0
2015-12-02 13:50:00,29.3,29.3,29.28,29.29,38325.0,25.2517,25.2517,25.2345,25.2431,38325.0
2015-12-02 13:55:00,29.29,29.3,29.28,29.29,43310.0,25.2431,25.2517,25.2345,25.2431,43310.0
2015-12-02 14:00:00,29.29,29.29,29.25,29.25,45615.0,25.2431,25.2431,25.2087,25.2087,45615.0
2015-12-02 14:05:00,29.25,29.25,29.24,29.25,23810.0,25.2087,25.2087,25.2,25.2087,23810.0
2015-12-02 14:10:00,29.24,29.24,29.22,29.23,20230.0,25.2,25.2,25.1828,25.1914,20230.0
2015-12-02 14:15:00,29.23,29.23,29.2,29.21,145255.0,25.1914,25.1914,25.1656,25.1742,145255.0
2015-12-02 14:20:00,29.2,29.22,29.2,29.21,15520.0,25.1656,25.1828,25.1656,25.1742,15520.0
2015-12-02 14:25:00,29.2,29.21,29.2,29.21,24720.0,25.1656,25.1742,25.1656,25.1742,24720.0
2015-12-02 14:30:00,29.21,29.21,29.18,29.21,27205.0,25.1742,25.1742,25.1483,25.1742,27205.0
2015-12-02 14:35:00,29.2,29.21,29.2,29.2,28645.0,25.1656,25.1742,25.1656,25.1656,28645.0
2015-12-02 14:40:00,29.19,29.19,29.18,29.18,24745.0,25.1569,25.1569,25.1483,25.1483,24745.0
2015-12-02 14:45:00,29.17,29.17,29.14,29.15,71150.0,25.1397,25.1397,25.1139,25.1225,71150.0
2015-12-02 14:50:00,29.15,29.16,29.14,29.15,99580.0,25.1225,25.1311,25.1139,25.1225,99580.0
2015-12-02 14:55:00,29.15,29.15,29.11,29.12,52940.0,25.1225,25.1225,25.088,25.0966,52940.0
2015-12-02 15:00:00,29.12,29.13,29.11,29.13,47285.0,25.0966,25.1052,25.088,25.1052,47285.0
2015-12-02 15:05:00,29.13,29.15,29.13,29.14,38180.0,25.1052,25.1225,25.1052,25.1139,38180.0
2015-12-02 15:10:00,29.14,29.16,29.14,29.16,39705.0,25.1139,25.1311,25.1139,25.1311,39705.0
2015-12-02 15:15:00,29.16,29.18,29.15,29.18,42840.0,25.1311,25.1483,25.1225,25.1483,42840.0
2015-12-02 15:20:00,29.18,29.2,29.17,29.2,35885.0,25.1483,25.1656,25.1397,25.1656,35885.0
2015-12-02 15:25:00,29.19,29.21,29.19,29.19,100310.0,25.1569,25.1742,25.1569,25.1569,100310.0
2015-12-02 15:30:00,29.18,29.19,29.16,29.18,76380.0,25.1483,25.1569,25.1311,25.1483,76380.0
2015-12-02 15:35:00,29.18,29.18,29.15,29.16,37610.0,25.1483,25.1483,25.1225,25.1311,37610.0
2015-12-02 15:40:00,29.16,29.17,29.15,29.16,121935.0,25.1311,25.1397,25.1225,25.1311,121935.0
2015-12-02 15:45:00,29.16,29.16,29.1,29.11,46430.0,25.1311,25.1311,25.0794,25.088,46430.0
2015-12-02 15:50:00,29.1,29.13,29.1,29.13,62795.0,25.0794,25.1052,25.0794,25.1052,62795.0
2015-12-02 15:55:00,29.14,29.14,29.12,29.13,137975.0,25.1139,25.1139,25.0966,25.1052,137975.0
2015-12-03 09:30:00,29.22,29.25,29.17,29.18,115305.0,25.1828,25.2087,25.1397,25.1483,115305.0
2015-12-03 09:35:00,29.18,29.21,29.14,29.14,23670.0,25.1483,25.1742,25.1139,25.1139,23670.0
2015-12-03 09:40:00,29.15,29.18,29.12,29.14,20830.0,25.1225,25.1483,25.0966,25.1139,20830.0
2015-12-03 09:45:00,29.13,29.13,29.08,29.1,66305.0,25.1052,25.1052,25.0621,25.0794,66305.0
2015-12-03 09:50:00,29.09,29.11,29.08,29.11,53025.0,25.0708,25.088,25.0621,25.088,53025.0
2015-12-03 09:55:00,29.1,29.1,29.06,29.09,12330.0,25.0794,25.0794,25.0449,25.0708,12330.0
2015-12-03 10:00:00,29.04,29.08,28.99,28.99,119180.0,25.0277,25.0621,24.9846,24.9846,119180.0
2015-12-03 10:05:00,28.99,28.99,28.92,28.92,115570.0,24.9846,24.9846,24.9242,24.9242,115570.0
2015-12-03 10:10:00,28.93,28.97,28.92,28.97,50825.0,24.9329,24.9673,24.9242,24.9673,50825.0
2015-12-03 10:15:00,28.97,28.99,28.93,28.93,135480.0,24.9673,24.9846,24.9329,24.9329,135480.0
2015-12-03 10:20:00,28.92,28.92,28.88,28.91,118745.0,24.9242,24.9242,24.8898,24.9156,118745.0
2015-12-03 10:25:00,28.91,28.95,28.91,28.94,823220.0,24.9156,24.9501,24.9156,24.9415,823220.0
2015-12-03 10:30:00,28.93,28.99,28.91,28.97,54530.0,24.9329,24.9846,24.9156,24.9673,54530.0
2015-12-03 10:35:00,28.95,28.95,28.92,28.92,38220.0,24.9501,24.9501,24.9242,24.9242,38220.0
2015-12-03 10:40:00,28.92,28.96,28.92,28.96,51820.0,24.9242,24.9587,24.9242,24.9587,51820.0
2015-12-03 10:45:00,28.97,29.03,28.97,29.03,29745.0,24.9673,25.0191,24.9673,25.0191,29745.0
2015-12-03 10:50:00,29.03,29.04,29.02,29.02,13960.0,25.0191,25.0277,25.0104,25.0104,13960.0
2015-12-03 10:55:00,29.02,29.02,29.0,29.0,18365.0,25.0104,25.0104,24.9932,24.9932,18365.0
2015-12-03 11:00:00,29.0,29.01,28.99,29.01,55900.0,24.9932,25.0018,24.9846,25.0018,55900.0
2015-12-03 11:05:00,29.0,29.05,28.99,29.03,29985.0,24.9932,25.0363,24.9846,25.0191,29985.0
2015-12-03 11:10:00,29.04,29.07,29.04,29.06,39345.0,25.0277,25.0535,25.0277,25.0449,39345.0
2015-12-03 11:15:00,29.07,29.07,29.05,29.06,46090.0,25.0535,25.0535,25.0363,25.0449,46090.0
2015-12-03 11:20:00,29.07,29.07,29.02,29.02,13780.0,25.0535,25.0535,25.0104,25.0104,13780.0
2015-12-03 11:25:00,29.03,29.06,29.03,29.06,13295.0,25.0191,25.0449,25.0191,25.0449,13295.0
2015-12-03 11:30:00,29.05,29.05,29.01,29.02,28445.0,25.0363,25.0363,25.0018,25.0104,28445.0
2015-12-03 11:35:00,29.02,29.02,29.0,29.01,13330.0,25.0104,25.0104,24.9932,25.0018,13330.0
2015-12-03 11:40:00,29.01,29.02,28.98,28.98,8480.0,25.0018,25.0104,24.976,24.976,8480.0
2015-12-03 11:45:00,28.98,28.98,28.96,28.98,8270.0,24.976,24.976,24.9587,24.976,8270.0
2015-12-03 11:50:00,28.98,29.0,28.98,28.99,24740.0,24.976,24.9932,24.976,24.9846,24740.0
2015-12-03 11:55:00,28.99,29.01,28.99,29.0,21040.0,24.9846,25.0018,24.9846,24.9932,21040.0
2015-12-03 12:00:00,29.0,29.0,28.97,28.98,18250.0,24.9932,24.9932,24.9673,24.976,18250.0
2015-12-03 12:05:00,28.96,28.97,28.95,28.95,20200.0,24.9587,24.9673,24.9501,24.9501,20200.0
2015-12-03 12:10:00,28.92,28.93,28.91,28.91,17685.0,24.9242,24.9329,24.9156,24.9156,17685.0
2015-12-03 12:15:00,28.92,28.92,28.91,28.91,9405.0,24.9242,24.9242,24.9156,24.9156,9405.0
2015-12-03 12:20:00,28.9,28.9,28.87,28.87,12800.0,24.907,24.907,24.8812,24.8812,12800.0
2015-12-03 12:25:00,28.87,28.88,28.83,28.85,26400.0,24.8812,24.8898,24.8467,24.8639,26400.0
2015-12-03 12:30:00,28.85,28.85,28.82,28.84,33575.0,24.8639,24.8639,24.8381,24.8553,33575.0
2015-12-03 12:35:00,28.84,28.87,28.84,28.86,93805.0,24.8553,24.8812,24.8553,24.8725,93805.0
2015-12-03 12:40:00,28.86,28.88,28.86,28.87,23910.0,24.8725,24.8898,24.8725,24.8812,23910.0
2015-12-03 12:45:00,28.88,28.9,28.87,28.88,20565.0,24.8898,24.907,24.8812,24.8898,20565.0
2015-12-03 12:50:00,28.88,28.89,28.86,28.88,32425.0,24.8898,24.8984,24.8725,24.8898,32425.0
2015-12-03 12:55:00,28.88,28.88,28.84,28.84,19410.0,24.8898,24.8898,24.8553,24.8553,19410.0
2015-12-03 13:00:00,28.83,28.84,28.82,28.83,40000.0,24.8467,24.8553,24.8381,24.8467,40000.0
2015-12-03 13:05:00,28.85,28.85,28.83,28.83,20305.0,24.8639,24.8639,24.8467,24.8467,20305.0
2015-12-03 13:10:00,28.84,28.85,28.84,28.84,19115.0,24.8553,24.8639,24.8553,24.8553,19115.0
2015-12-03 13:15:00,28.84,28.87,28.84,28.87,22825.0,24.8553,24.8812,24.8553,24.8812,22825.0
2015-12-03 13:20:00,28.87,28.9,28.85,28.89,19740.0,24.8812,24.907,24.8639,24.8984,19740.0
2015-12-03 13:25:00,28.9,28.91,28.9,28.91,10675.0,24.907,24.9156,24.907,24.9156,10675.0
2015-12-03 13:30:00,28.89,28.9,28.89,28.89,55700.0,24.8984,24.907,24.8984,24.8984,55700.0
2015-12-03 13:35:00,28.89,28.89,28.86,28.87,349535.0,24.8984,24.8984,24.8725,24.8812,349535.0
2015-12-03 13:40:00,28.87,28.87,28.85,28.86,175065.0,24.8812,24.8812,24.8639,24.8725,175065.0
2015-12-03 13:45:00,28.86,28.86,28.78,28.78,172640.0,24.8725,24.8725,24.8036,24.8036,172640.0
2015-12-03 13:50:00,28.77,28.78,28.75,28.76,63690.0,24.795,24.8036,24.7777,24.7864,63690.0
2015-12-03 13:55:00,28.75,28.75,28.71,28.71,65025.0,24.7777,24.7777,24.7433,24.7433,65025.0
2015-12-03 14:00:00,28.7,28.7,28.66,28.66,69790.0,24.7346,24.7346,24.7002,24.7002,69790.0
2015-12-03 14:05:00,28.66,28.68,28.64,28.67,70375.0,24.7002,24.7174,24.6829,24.7088,70375.0
2015-12-03 14:10:00,28.67,28.71,28.67,28.7,70310.0,24.7088,24.7433,24.7088,24.7346,70310.0
2015-12-03 14:15:00,28.7,28.7,28.68,28.68,45105.0,24.7346,24.7346,24.7174,24.7174,45105.0
2015-12-03 14:20:00,28.68,28.68,28.61,28.61,124510.0,24.7174,24.7174,24.6571,24.6571,124510.0
2015-12-03 14:25:00,28.61,28.62,28.59,28.6,55130.0,24.6571,24.6657,24.6398,24.6485,55130.0
2015-12-03 14:30:00,28.6,28.6,28.56,28.57,34220.0,24.6485,24.6485,24.614,24.6226,34220.0
2015-12-03 14:35:00,28.57,28.58,28.56,28.56,46185.0,24.6226,24.6312,24.614,24.614,46185.0
2015-12-03 14:40:00,28.58,28.58,28.53,28.56,58160.0,24.6312,24.6312,24.5881,24.614,58160.0
2015-12-03 14:45:00,28.56,28.59,28.55,28.58,44240.0,24.614,24.6398,24.6054,24.6312,44240.0
2015-12-03 14:50:00,28.59,28.62,28.58,28.62,44185.0,24.6398,24.6657,24.6312,24.6657,44185.0
2015-12-03 14:55:00,28.63,28.64,28.62,28.64,25450.0,24.6743,24.6829,24.6657,24.6829,25450.0
2015-12-03 15:00:00,28.64,28.68,28.64,28.67,51845.0,24.6829,24.7174,24.6829,24.7088,51845.0
2015-12-03 15:05:00,28.67,28.68,28.65,28.65,122640.0,24.7088,24.7174,24.6916,24.6916,122640.0
2015-12-03 15:10:00,28.65,28.66,28.64,28.65,100195.0,24.6916,24.7002,24.6829,24.6916,100195.0
2015-12-03 15:15:00,28.65,28.65,28.61,28.61,75655.0,24.6916,24.6916,24.6571,24.6571,75655.0
2015-12-03 15:20:00,28.61,28.65,28.61,28.65,27805.0,24.6571,24.6916,24.6571,24.6916,27805.0
2015-12-03 15:25:00,28.64,28.64,28.61,28.61,78375.0,24.6829,24.6829,24.6571,24.6571,78375.0
2015-12-03 15:30:00,28.6,28.6,28.57,28.59,49160.0,24.6485,24.6485,24.6226,24.6398,49160.0
2015-12-03 15:35:00,28.59,28.65,28.58,28.65,61770.0,24.6398,24.6916,24.6312,24.6916,61770.0
2015-12-03 15:40:00,28.65,28.65,28.6,28.61,53835.0,24.6916,24.6916,24.6485,24.6571,53835.0
2015-12-03 15:45:00,28.61,28.63,28.59,28.63,68000.0,24.6571,24.6743,24.6398,24.6743,68000.0
2015-12-03 15:50:00,28.63,28.66,28.62,28.66,111845.0,24.6743,24.7002,24.6657,24.7002,111845.0
2015-12-03 15:55:00,28.66,28.66,28.63,28.65,233700.0,24.7002,24.7002,24.6743,24.6916,233700.0
2015-12-04 09:30:00,28.65,28.72,28.65,28.68,95635.0,24.6916,24.7519,24.6916,24.7174,95635.0
2015-12-04 09:35:00,28.7,28.71,28.65,28.69,63040.0,24.7346,24.7433,24.6916,24.726,63040.0
2015-12-04 09:40:00,28.71,28.81,28.7,28.81,119150.0,24.7433,24.8294,24.7346,24.8294,119150.0
2015-12-04 09:45:00,28.81,28.88,28.79,28.86,62770.0,24.8294,24.8898,24.8122,24.8725,62770.0
2015-12-04 09:50:00,28.87,28.9,28.86,28.88,27575.0,24.8812,24.907,24.8725,24.8898,27575.0
2015-12-04 09:55:00,28.87,28.87,28.82,28.83,7695.0,24.8812,24.8812,24.8381,24.8467,7695.0
2015-12-04 10:00:00,28.83,28.86,28.81,28.84,42015.0,24.8467,24.8725,24.8294,24.8553,42015.0
2015-12-04 10:05:00,28.82,28.82,28.77,28.77,59935.0,24.8381,24.8381,24.795,24.795,59935.0
2015-12-04 10:10:00,28.78,28.83,28.78,28.83,11965.0,24.8036,24.8467,24.8036,24.8467,11965.0
2015-12-04 10:15:00,28.83,28.85,28.81,28.84,40945.0,24.8467,24.8639,24.8294,24.8553,40945.0
2015-12-04 10:20:00,28.84,28.85,28.83,28.85,23220.0,24.8553,24.8639,24.8467,24.8639,23220.0
2015-12-04 10:25:00,28.85,28.88,28.85,28.86,20545.0,24.8639,24.8898,24.8639,24.8725,20545.0
2015-12-04 10:30:00,28.86,28.86,28.85,28.85,13225.0,24.8725,24.8725,24.8639,24.8639,13225.0
2015-12-04 10:35:00,28.88,28.96,28.87,28.95,48565.0,24.8898,24.9587,24.8812,24.9501,48565.0
2015-12-04 10:40:00,28.95,28.96,28.92,28.93,55520.0,24.9501,24.9587,24.9242,24.9329,55520.0
2015-12-04 10:45:00,28.93,28.94,28.92,28.93,17870.0,24.9329,24.9415,24.9242,24.9329,17870.0
2015-12-04 10:50:00,28.94,28.96,28.94,28.94,28145.0,24.9415,24.9587,24.9415,24.9415,28145.0
2015-12-04 10:55:00,28.94,28.95,28.93,28.94,128685.0,24.9415,24.9501,24.9329,24.9415,128685.0
2015-12-04 11:00:00,28.95,28.96,28.92,28.93,78995.0,24.9501,24.9587,24.9242,24.9329,78995.0
2015-12-04 11:05:00,28.93,28.95,28.93,28.94,35365.0,24.9329,24.9501,24.9329,24.9415,35365.0
2015-12-04 11:10:00,28.93,28.94,28.92,28.92,10170.0,24.9329,24.9415,24.9242,24.9242,10170.0
2015-12-04 11:15:00,28.93,28.93,28.92,28.92,14545.0,24.9329,24.9329,24.9242,24.9242,14545.0
2015-12-04 11:20:00,28.92,28.94,28.92,28.94,6195.0,24.9242,24.9415,24.9242,24.9415,6195.0
2015-12-04 11:25:00,28.94,28.94,28.88,28.88,20010.0,24.9415,24.9415,24.8898,24.8898,20010.0
2015-12-04 11:30:00,28.89,28.89,28.88,28.88,44320.0,24.8984,24.8984,24.8898,24.8898,44320.0
2015-12-04 11:35:00,28.89,28.91,28.88,28.89,15100.0,24.8984,24.9156,24.8898,24.8984,15100.0
2015-12-04 11:40:00,28.88,28.88,28.84,28.84,33015.0,24.8898,24.8898,24.8553,24.8553,33015.0
2015-12-04 11:45:00,28.84,28.85,28.8,28.8,23475.0,24.8553,24.8639,24.8208,24.8208,23475.0
2015-12-04 11:50:00,28.8,28.81,28.77,28.77,84305.0,24.8208,24.8294,24.795,24.795,84305.0
2015-12-04 11:55:00,28.77,28.79,28.77,28.78,6765.0,24.795,24.8122,24.795,24.8036,6765.0
2015-12-04 12:00:00,28.77,28.77,28.77,28.77,6855.0,24.795,24.795,24.795,24.795,6855.0
2015-12-04 12:05:00,28.76,28.79,28.76,28.78,27560.0,24.7864,24.8122,24.7864,24.8036,27560.0
2015-12-04 12:10:00,28.78,28.82,28.78,28.82,25410.0,24.8036,24.8381,24.8036,24.8381,25410.0
2015-12-04 12:15:00,28.81,28.81,28.77,28.77,45555.0,24.8294,24.8294,24.795,24.795,45555.0
2015-12-04 12:20:00,28.77,28.81,28.77,28.81,18265.0,24.795,24.8294,24.795,24.8294,18265.0
2015-12-04 12:25:00,28.82,28.83,28.8,28.8,21305.0,24.8381,24.8467,24.8208,24.8208,21305.0
2015-12-04 12:30:00,28.81,28.86,28.81,28.86,27180.0,24.8294,24.8725,24.8294,24.8725,27180.0
2015-12-04 12:35:00,28.86,28.88,28.86,28.88,51705.0,24.8725,24.8898,24.8725,24.8898,51705.0
2015-12-04 12:40:00,28.89,28.91,28.88,28.91,35640.0,24.8984,24.9156,24.8898,24.9156,35640.0
2015-12-04 12:45:00,28.9,28.92,28.9,28.92,20815.0,24.907,24.9242,24.907,24.9242,20815.0
2015-12-04 12:50:00,28.92,28.93,28.9,28.9,43880.0,24.9242,24.9329,24.907,24.907,43880.0
2015-12-04 12:55:00,28.9,28.94,28.9,28.93,27155.0,24.907,24.9415,24.907,24.9329,27155.0
2015-12-04 13:00:00,28.94,28.96,28.94,28.96,27860.0,24.9415,24.9587,24.9415,24.9587,27860.0
2015-12-04 13:05:00,28.96,28.98,28.95,28.98,20515.0,24.9587,24.976,24.9501,24.976,20515.0
2015-12-04 13:10:00,28.98,29.0,28.98,28.98,18025.0,24.976,24.9932,24.976,24.976,18025.0
2015-12-04 13:15:00,28.99,29.0,28.97,28.98,53530.0,24.9846,24.9932,24.9673,24.976,53530.0
2015-12-04 13:20:00,28.98,29.0,28.96,28.96,28885.0,24.976,24.9932,24.9587,24.9587,28885.0
2015-12-04 13:25:00,28.95,28.96,28.95,28.96,5975.0,24.9501,24.9587,24.9501,24.9587,5975.0
2015-12-04 13:30:00,28.96,28.96,28.94,28.94,10885.0,24.9587,24.9587,24.9415,24.9415,10885.0
2015-12-04 13:35:00,28.94,28.95,28.93,28.94,29275.0,24.9415,24.9501,24.9329,24.9415,29275.0
2015-12-04 13:40:00,28.94,28.94,28.93,28.94,29830.0,24.9415,24.9415,24.9329,24.9415,29830.0
2015-12-04 13:45:00,28.92,28.94,28.91,28.93,140465.0,24.9242,24.9415,24.9156,24.9329,140465.0
2015-12-04 13:50:00,28.93,28.94,28.93,28.94,19795.0,24.9329,24.9415,24.9329,24.9415,19795.0
2015-12-04 13:55:00,28.96,28.96,28.94,28.95,26265.0,24.9587,24.9587,24.9415,24.9501,26265.0
2015-12-04 14:00:00,28.95,28.96,28.94,28.95,34325.0,24.9501,24.9587,24.9415,24.9501,34325.0
2015-12-04 14:05:00,28.96,28.96,28.94,28.94,19025.0,24.9587,24.9587,24.9415,24.9415,19025.0
2015-12-04 14:10:00,28.95,28.95,28.94,28.94,45375.0,24.9501,24.9501,24.9415,24.9415,45375.0
2015-12-04 14:15:00,28.94,28.94,28.92,28.92,22115.0,24.9415,24.9415,24.9242,24.9242,22115.0
2015-12-04 14:20:00,28.91,28.92,28.9,28.9,21135.0,24.9156,24.9242,24.907,24.907,21135.0
2015-12-04 14:25:00,28.91,28.94,28.91,28.94,20565.0,24.9156,24.9415,24.9156,24.9415,20565.0
2015-12-04 14:30:00,28.94,28.94,28.92,28.92,27520.0,24.9415,24.9415,24.9242,24.9242,27520.0
2015-12-04 14:35:00,28.93,28.94,28.93,28.93,38560.0,24.9329,24.9415,24.9329,24.9329,38560.0
2015-12-04 14:40:00,28.93,28.95,28.93,28.94,94470.0,24.9329,24.9501,24.9329,24.9415,94470.0
2015-12-04 14:45:00,28.96,28.98,28.95,28.97,31130.0,24.9587,24.976,24.9501,24.9673,31130.0
2015-12-04 14:50:00,28.97,28.99,28.97,28.99,60335.0,24.9673,24.9846,24.9673,24.9846,60335.0
2015-12-04 14:55:00,28.99,29.0,28.98,28.99,16860.0,24.9846,24.9932,24.976,24.9846,16860.0
2015-12-04 15:00:00,28.98,28.99,28.97,28.98,14650.0,24.976,24.9846,24.9673,24.976,14650.0
2015-12-04 15:05:00,28.99,29.02,28.98,29.02,29840.0,24.9846,25.0104,24.976,25.0104,29840.0
2015-12-04 15:10:00,29.03,29.03,29.02,29.02,19120.0,25.0191,25.0191,25.0104,25.0104,19120.0
2015-12-04 15:15:00,29.02,29.02,29.0,29.01,42240.0,25.0104,25.0104,24.9932,25.0018,42240.0
2015-12-04 15:20:00,29.0,29.0,28.97,28.97,35305.0,24.9932,24.9932,24.9673,24.9673,35305.0
2015-12-04 15:25:00,28.97,29.0,28.97,29.0,30045.0,24.9673,24.9932,24.9673,24.9932,30045.0
2015-12-04 15:30:00,29.0,29.0,28.97,28.98,49630.0,24.9932,24.9932,24.9673,24.976,49630.0
2015-12-04 15:35:00,28.98,28.98,28.95,28.98,32830.0,24.976,24.976,24.9501,24.976,32830.0
2015-12-04 15:40:00,28.97,28.99,28.97,28.98,26565.0,24.9673,24.9846,24.9673,24.976,26565.0
2015-12-04 15:45:00,28.99,28.99,28.98,28.99,40365.0,24.9846,24.9846,24.976,24.9846,40365.0
2015-12-04 15:50:00,29.0,29.0,28.98,29.0,77970.0,24.9932,24.9932,24.976,24.9932,77970.0
2015-12-04 15:55:00,29.0,29.01,28.99,28.99,111525.0,24.9932,25.0018,24.9846,24.9846,111525.0
2015-12-07 09:30:00,28.95,28.95,28.86,28.87,114200.0,24.9501,24.9501,24.8725,24.8812,114200.0
2015-12-07 09:35:00,28.86,28.86,28.8,28.85,47330.0,24.8725,24.8725,24.8208,24.8639,47330.0
2015-12-07 09:40:00,28.84,28.85,28.81,28.83,17420.0,24.8553,24.8639,24.8294,24.8467,17420.0
2015-12-07 09:45:00,28.83,28.86,28.81,28.81,11695.0,24.8467,24.8725,24.8294,24.8294,11695.0
2015-12-07 09:50:00,28.8,28.8,28.77,28.77,32635.0,24.8208,24.8208,24.795,24.795,32635.0
2015-12-07 09:55:00,28.76,28.79,28.76,28.77,17050.0,24.7864,24.8122,24.7864,24.795,17050.0
2015-12-07 10:00:00,28.76,28.76,28.7,28.73,103840.0,24.7864,24.7864,24.7346,24.7605,103840.0
2015-12-07 10:05:00,28.72,28.74,28.71,28.73,87600.0,24.7519,24.7691,24.7433,24.7605,87600.0
2015-12-07 10:10:00,28.73,28.75,28.73,28.73,8270.0,24.7605,24.7777,24.7605,24.7605,8270.0
2015-12-07 10:15:00,28.74,28.77,28.74,28.77,106640.0,24.7691,24.795,24.7691,24.795,106640.0
2015-12-07 10:20:00,28.75,28.76,28.73,28.76,19545.0,24.7777,24.7864,24.7605,24.7864,19545.0
2015-12-07 10:25:00,28.76,28.77,28.71,28.76,77345.0,24.7864,24.795,24.7433,24.7864,77345.0
2015-12-07 10:30:00,28.75,28.75,28.71,28.72,34980.0,24.7777,24.7777,24.7433,24.7519,34980.0
2015-12-07 10:35:00,28.72,28.75,28.71,28.75,46905.0,24.7519,24.7777,24.7433,24.7777,46905.0
2015-12-07 10:40:00,28.74,28.74,28.7,28.7,72090.0,24.7691,24.7691,24.7346,24.7346,72090.0
2015-12-07 10:45:00,28.71,28.71,28.67,28.68,53800.0,24.7433,24.7433,24.7088,24.7174,53800.0
2015-12-07 10:50:00,28.67,28.68,28.66,28.68,20075.0,24.7088,24.7174,24.7002,24.7174,20075.0
2015-12-07 10:55:00,28.67,28.68,28.65,28.68,40220.0,24.7088,24.7174,24.6916,24.7174,40220.0
2015-12-07 11:00:00,28.67,28.68,28.67,28.67,17265.0,24.7088,24.7174,24.7088,24.7088,17265.0
2015-12-07 11:05:00,28.67,28.69,28.66,28.69,12085.0,24.7088,24.726,24.7002,24.726,12085.0
2015-12-07 11:10:00,28.68,28.69,28.66,28.66,14340.0,24.7174,24.726,24.7002,24.7002,14340.0
2015-12-07 11:15:00,28.66,28.67,28.64,28.66,33850.0,24.7002,24.7088,24.6829,24.7002,33850.0
2015-12-07 11:20:00,28.67,28.68,28.64,28.66,29285.0,24.7088,24.7174,24.6829,24.7002,29285.0
2015-12-07 11:25:00,28.65,28.67,28.63,28.63,69160.0,24.6916,24.7088,24.6743,24.6743,69160.0
2015-12-07 11:30:00,28.64,28.68,28.64,28.68,29455.0,24.6829,24.7174,24.6829,24.7174,29455.0
2015-12-07 11:35:00,28.68,28.7,28.67,28.7,12440.0,24.7174,24.7346,24.7088,24.7346,12440.0
2015-12-07 11:40:00,28.7,28.71,28.69,28.7,32785.0,24.7346,24.7433,24.726,24.7346,32785.0
2015-12-07 11:45:00,28.7,28.71,28.68,28.71,38555.0,24.7346,24.7433,24.7174,24.7433,38555.0
2015-12-07 11:50:00,28.71,28.75,28.7,28.75,16675.0,24.7433,24.7777,24.7346,24.7777,16675.0
2015-12-07 11:55:00,28.74,28.78,28.74,28.77,43235.0,24.7691,24.8036,24.7691,24.795,43235.0
2015-12-07 12:00:00,28.76,28.76,28.75,28.76,15005.0,24.7864,24.7864,24.7777,24.7864,15005.0
2015-12-07 12:05:00,28.75,28.75,28.74,28.74,13165.0,24.7777,24.7777,24.7691,24.7691,13165.0
2015-12-07 12:10:00,28.72,28.74,28.71,28.74,42050.0,24.7519,24.7691,24.7433,24.7691,42050.0
2015-12-07 12:15:00,28.74,28.76,28.74,28.75,24740.0,24.7691,24.7864,24.7691,24.7777,24740.0
2015-12-07 12:20:00,28.74,28.74,28.71,28.73,60020.0,24.7691,24.7691,24.7433,24.7605,60020.0
2015-12-07 12:25:00,28.73,28.74,28.72,28.73,38340.0,24.7605,24.7691,24.7519,24.7605,38340.0
2015-12-07 12:30:00,28.73,28.73,28.7,28.7,8175.0,24.7605,24.7605,24.7346,24.7346,8175.0
2015-12-07 12:35:00,28.7,28.7,28.69,28.69,26800.0,24.7346,24.7346,24.726,24.726,26800.0
2015-12-07 12:40:00,28.69,28.7,28.67,28.67,18770.0,24.726,24.7346,24.7088,24.7088,18770.0
2015-12-07 12:45:00,28.64,28.65,28.64,28.64,151010.0,24.6829,24.6916,24.6829,24.6829,151010.0
2015-12-07 12:50:00,28.64,28.66,28.61,28.62,184405.0,24.6829,24.7002,24.6571,24.6657,184405.0
2015-12-07 12:55:00,28.61,28.63,28.59,28.63,23885.0,24.6571,24.6743,24.6398,24.6743,23885.0
2015-12-07 13:00:00,28.63,28.63,28.61,28.62,37980.0,24.6743,24.6743,24.6571,24.6657,37980.0
2015-12-07 13:05:00,28.6,28.69,28.6,28.69,42525.0,24.6485,24.726,24.6485,24.726,42525.0
2015-12-07 13:10:00,28.68,28.69,28.62,28.62,43945.0,24.7174,24.726,24.6657,24.6657,43945.0
2015-12-07 13:15:00,28.63,28.66,28.62,28.66,15480.0,24.6743,24.7002,24.6657,24.7002,15480.0
2015-12-07 13:20:00,28.65,28.66,28.64,28.66,11290.0,24.6916,24.7002,24.6829,24.7002,11290.0
2015-12-07 13:25:00,28.64,28.67,28.64,28.67,23600.0,24.6829,24.7088,24.6829,24.7088,23600.0
2015-12-07 13:30:00,28.66,28.66,28.62,28.63,35610.0,24.7002,24.7002,24.6657,24.6743,35610.0
2015-12-07 13:35:00,28.63,28.64,28.63,28.63,11000.0,24.6743,24.6829,24.6743,24.6743,11000.0
2015-12-07 13:40:00,28.62,28.62,28.59,28.59,74470.0,24.6657,24.6657,24.6398,24.6398,74470.0
2015-12-07 13:45:00,28.59,28.6,28.58,28.59,152675.0,24.6398,24.6485,24.6312,24.6398,152675.0
2015-12-07 13:50:00,28.58,28.6,28.57,28.58,27265.0,24.6312,24.6485,24.6226,24.6312,27265.0
2015-12-07 13:55:00,28.58,28.62,28.56,28.62,52960.0,24.6312,24.6657,24.614,24.6657,52960.0
2015-12-07 14:00:00,28.62,28.64,28.61,28.64,36635.0,24.6657,24.6829,24.6571,24.6829,36635.0
2015-12-07 14:05:00,28.64,28.67,28.64,28.66,47150.0,24.6829,24.7088,24.6829,24.7002,47150.0
2015-12-07 14:10:00,28.66,28.66,28.64,28.64,68780.0,24.7002,24.7002,24.6829,24.6829,68780.0
2015-12-07 14:15:00,28.64,28.64,28.62,28.63,32145.0,24.6829,24.6829,24.6657,24.6743,32145.0
2015-12-07 14:20:00,28.62,28.64,28.62,28.63,54845.0,24.6657,24.6829,24.6657,24.6743,54845.0
2015-12-07 14:25:00,28.62,28.66,28.62,28.66,179940.0,24.6657,24.7002,24.6657,24.7002,179940.0
2015-12-07 14:30:00,28.66,28.67,28.62,28.62,85485.0,24.7002,24.7088,24.6657,24.6657,85485.0
2015-12-07 14:35:00,28.63,28.66,28.63,28.65,20610.0,24.6743,24.7002,24.6743,24.6916,20610.0
2015-12-07 14:40:00,28.64,28.64,28.62,28.62,51160.0,24.6829,24.6829,24.6657,24.6657,51160.0
2015-12-07 14:45:00,28.62,28.63,28.61,28.62,46965.0,24.6657,24.6743,24.6571,24.6657,46965.0
2015-12-07 14:50:00,28.63,28.64,28.62,28.64,33050.0,24.6743,24.6829,24.6657,24.6829,33050.0
2015-12-07 14:55:00,28.64,28.65,28.62,28.62,32650.0,24.6829,24.6916,24.6657,24.6657,32650.0
2015-12-07 15:00:00,28.62,28.63,28.61,28.61,60875.0,24.6657,24.6743,24.6571,24.6571,60875.0
2015-12-07 15:05:00,28.62,28.64,28.61,28.63,80705.0,24.6657,24.6829,24.6571,24.6743,80705.0
2015-12-07 15:10:00,28.62,28.62,28.61,28.61,37085.0,24.6657,24.6657,24.6571,24.6571,37085.0
2015-12-07 15:15:00,28.62,28.64,28.61,28.64,32325.0,24.6657,24.6829,24.6571,24.6829,32325.0
2015-12-07 15:20:00,28.63,28.65,28.63,28.65,37135.0,24.6743,24.6916,24.6743,24.6916,37135.0
2015-12-07 15:25:00,28.65,28.66,28.63,28.64,40345.0,24.6916,24.7002,24.6743,24.6829,40345.0
2015-12-07 15:30:00,28.64,28.65,28.63,28.63,37425.0,24.6829,24.6916,24.6743,24.6743,37425.0
2015-12-07 15:35:00,28.64,28.64,28.62,28.63,31660.0,24.6829,24.6829,24.6657,24.6743,31660.0
2015-12-07 15:40:00,28.63,28.68,28.63,28.68,84340.0,24.6743,24.7174,24.6743,24.7174,84340.0
2015-12-07 15:45:00,28.68,28.72,28.68,28.72,40305.0,24.7174,24.7519,24.7174,24.7519,40305.0
2015-12-07 15:50:00,28.72,28.74,28.71,28.73,77985.0,24.7519,24.7691,24.7433,24.7605,77985.0
2015-12-07 15:55:00,28.73,28.73,28.69,28.71,227060.0,24.7605,24.7605,24.726,24.7433,227060.0
2015-12-08 09:30:00,28.47,28.49,28.41,28.41,118920.0,24.5364,24.5537,24.4847,24.4847,118920.0
2015-12-08 09:35:00,28.41,28.43,28.4,28.43,43610.0,24.4847,24.502,24.4761,24.502,43610.0
2015-12-08 09:40:00,28.43,28.52,28.41,28.51,138490.0,24.502,24.5795,24.4847,24.5709,138490.0
2015-12-08 09:45:00,28.52,28.55,28.51,28.54,28740.0,24.5795,24.6054,24.5709,24.5968,28740.0
2015-12-08 09:50:00,28.53,28.53,28.47,28.51,20940.0,24.5881,24.5881,24.5364,24.5709,20940.0
2015-12-08 09:55:00,28.51,28.51,28.44,28.44,26180.0,24.5709,24.5709,24.5106,24.5106,26180.0
2015-12-08 10:00:00,28.44,28.52,28.44,28.48,42775.0,24.5106,24.5795,24.5106,24.545,42775.0
2015-12-08 10:05:00,28.48,28.49,28.46,28.48,56520.0,24.545,24.5537,24.5278,24.545,56520.0
2015-12-08 10:10:00,28.46,28.47,28.43,28.43,31325.0,24.5278,24.5364,24.502,24.502,31325.0
2015-12-08 10:15:00,28.46,28.46,28.38,28.39,32295.0,24.5278,24.5278,24.4589,24.4675,32295.0
2015-12-08 10:20:00,28.36,28.38,28.34,28.38,122400.0,24.4416,24.4589,24.4244,24.4589,122400.0
2015-12-08 10:25:00,28.37,28.38,28.34,28.36,29010.0,24.4502,24.4589,24.4244,24.4416,29010.0
2015-12-08 10:30:00,28.34,28.44,28.34,28.44,35155.0,24.4244,24.5106,24.4244,24.5106,35155.0
2015-12-08 10:35:00,28.44,28.47,28.43,28.46,32850.0,24.5106,24.5364,24.502,24.5278,32850.0
2015-12-08 10:40:00,28.47,28.49,28.46,28.46,152740.0,24.5364,24.5537,24.5278,24.5278,152740.0
2015-12-08 10:45:00,28.46,28.49,28.45,28.47,31640.0,24.5278,24.5537,24.5192,24.5364,31640.0
2015-12-08 10:50:00,28.48,28.5,28.47,28.48,70830.0,24.545,24.5623,24.5364,24.545,70830.0
2015-12-08 10:55:00,28.47,28.49,28.46,28.49,60190.0,24.5364,24.5537,24.5278,24.5537,60190.0
2015-12-08 11:00:00,28.5,28.59,28.5,28.59,131365.0,24.5623,24.6398,24.5623,24.6398,131365.0
2015-12-08 11:05:00,28.6,28.61,28.59,28.61,65600.0,24.6485,24.6571,24.6398,24.6571,65600.0
2015-12-08 11:10:00,28.61,28.61,28.57,28.59,79800.0,24.6571,24.6571,24.6226,24.6398,79800.0
2015-12-08 11:15:00,28.59,28.6,28.56,28.58,101045.0,24.6398,24.6485,24.614,24.6312,101045.0
2015-12-08 11:20:00,28.59,28.61,28.55,28.56,67130.0,24.6398,24.6571,24.6054,24.614,67130.0
2015-12-08 11:25:00,28.55,28.56,28.52,28.52,73595.0,24.6054,24.614,24.5795,24.5795,73595.0
2015-12-08 11:30:00,28.52,28.52,28.49,28.49,60660.0,24.5795,24.5795,24.5537,24.5537,60660.0
2015-12-08 11:35:00,28.49,28.5,28.47,28.48,54505.0,24.5537,24.5623,24.5364,24.545,54505.0
2015-12-08 11:40:00,28.48,28.51,28.48,28.51,89445.0,24.545,24.5709,24.545,24.5709,89445.0
2015-12-08 11:45:00,28.51,28.52,28.5,28.52,39135.0,24.5709,24.5795,24.5623,24.5795,39135.0
2015-12-08 11:50:00,28.48,28.51,28.48,28.51,61170.0,24.545,24.5709,24.545,24.5709,61170.0
2015-12-08 11:55:00,28.5,28.54,28.5,28.54,55570.0,24.5623,24.5968,24.5623,24.5968,55570.0
2015-12-08 12:00:00,28.53,28.53,28.49,28.49,39560.0,24.5881,24.5881,24.5537,24.5537,39560.0
2015-12-08 12:05:00,28.49,28.52,28.49,28.51,59500.0,24.5537,24.5795,24.5537,24.5709,59500.0
2015-12-08 12:10:00,28.51,28.51,28.49,28.49,17000.0,24.5709,24.5709,24.5537,24.5537,17000.0
2015-12-08 12:15:00,28.49,28.49,28.46,28.46,25600.0,24.5537,24.5537,24.5278,24.5278,25600.0
2015-12-08 12:20:00,28.46,28.49,28.46,28.48,16515.0,24.5278,24.5537,24.5278,24.545,16515.0
2015-12-08 12:25:00,28.5,28.5,28.49,28.49,12495.0,24.5623,24.5623,24.5537,24.5537,12495.0
2015-12-08 12:30:00,28.48,28.48,28.46,28.47,40020.0,24.545,24.545,24.5278,24.5364,40020.0
2015-12-08 12:35:00,28.47,28.5,28.47,28.5,50735.0,24.5364,24.5623,24.5364,24.5623,50735.0
2015-12-08 12:40:00,28.49,28.49,28.48,28.49,8745.0,24.5537,24.5537,24.545,24.5537,8745.0
2015-12-08 12:45:00,28.49,28.5,28.46,28.48,17880.0,24.5537,24.5623,24.5278,24.545,17880.0
2015-12-08 12:50:00,28.47,28.49,28.46,28.49,10145.0,24.5364,24.5537,24.5278,24.5537,10145.0
2015-12-08 12:55:00,28.5,28.51,28.49,28.51,17975.0,24.5623,24.5709,24.5537,24.5709,17975.0
2015-12-08 13:00:00,28.5,28.51,28.49,28.51,10055.0,24.5623,24.5709,24.5537,24.5709,10055.0
2015-12-08 13:05:00,28.5,28.51,28.48,28.5,27035.0,24.5623,24.5709,24.545,24.5623,27035.0
2015-12-08 13:10:00,28.5,28.51,28.49,28.5,29910.0,24.5623,24.5709,24.5537,24.5623,29910.0
2015-12-08 13:15:00,28.5,28.5,28.46,28.46,55580.0,24.5623,24.5623,24.5278,24.5278,55580.0
2015-12-08 13:20:00,28.45,28.47,28.43,28.43,41010.0,24.5192,24.5364,24.502,24.502,41010.0
2015-12-08 13:25:00,28.44,28.47,28.44,28.47,32995.0,24.5106,24.5364,24.5106,24.5364,32995.0
2015-12-08 13:30:00,28.49,28.5,28.49,28.5,26100.0,24.5537,24.5623,24.5537,24.5623,26100.0
2015-12-08 13:35:00,28.5,28.51,28.49,28.49,41810.0,24.5623,24.5709,24.5537,24.5537,41810.0
2015-12-08 13:40:00,28.49,28.49,28.47,28.49,17325.0,24.5537,24.5537,24.5364,24.5537,17325.0
2015-12-08 13:45:00,28.48,28.5,28.48,28.48,29735.0,24.545,24.5623,24.545,24.545,29735.0
2015-12-08 13:50:00,28.49,28.51,28.48,28.51,43205.0,24.5537,24.5709,24.545,24.5709,43205.0
2015-12-08 13:55:00,28.51,28.51,28.5,28.51,15920.0,24.5709,24.5709,24.5623,24.5709,15920.0
2015-12-08 14:00:00,28.52,28.56,28.51,28.56,54825.0,24.5795,24.614,24.5709,24.614,54825.0
2015-12-08 14:05:00,28.57,28.6,28.56,28.59,127485.0,24.6226,24.6485,24.614,24.6398,127485.0
2015-12-08 14:10:00,28.59,28.59,28.57,28.57,20705.0,24.6398,24.6398,24.6226,24.6226,20705.0
2015-12-08 14:15:00,28.57,28.58,28.56,28.57,54455.0,24.6226,24.6312,24.614,24.6226,54455.0
2015-12-08 14:20:00,28.57,28.57,28.53,28.53,28015.0,24.6226,24.6226,24.5881,24.5881,28015.0
2015-12-08 14:25:00,28.54,28.55,28.53,28.55,81160.0,24.5968,24.6054,24.5881,24.6054,81160.0
2015-12-08 14:30:00,28.54,28.56,28.52,28.52,38040.0,24.5968,24.614,24.5795,24.5795,38040.0
2015-12-08 14:35:00,28.51,28.54,28.51,28.53,55930.0,24.5709,24.5968,24.5709,24.5881,55930.0
2015-12-08 14:40:00,28.52,28.53,28.51,28.52,38170.0,24.5795,24.5881,24.5709,24.5795,38170.0
2015-12-08 14:45:00,28.52,28.54,28.52,28.52,110240.0,24.5795,24.5968,24.5795,24.5795,110240.0
2015-12-08 14:50:00,28.52,28.54,28.52,28.54,94050.0,24.5795,24.5968,24.5795,24.5968,94050.0
2015-12-08 14:55:00,28.54,28.54,28.5,28.51,78490.0,24.5968,24.5968,24.5623,24.5709,78490.0
2015-12-08 15:00:00,28.51,28.51,28.48,28.49,52305.0,24.5709,24.5709,24.545,24.5537,52305.0
2015-12-08 15:05:00,28.49,28.51,28.49,28.5,42095.0,24.5537,24.5709,24.5537,24.5623,42095.0
2015-12-08 15:10:00,28.51,28.51,28.48,28.48,78240.0,24.5709,24.5709,24.545,24.545,78240.0
2015-12-08 15:15:00,28.48,28.49,28.47,28.47,40855.0,24.545,24.5537,24.5364,24.5364,40855.0
2015-12-08 15:20:00,28.47,28.5,28.47,28.49,61005.0,24.5364,24.5623,24.5364,24.5537,61005.0
2015-12-08 15:25:00,28.5,28.5,28.46,28.47,61905.0,24.5623,24.5623,24.5278,24.5364,61905.0
2015-12-08 15:30:00,28.46,28.52,28.45,28.52,59785.0,24.5278,24.5795,24.5192,24.5795,59785.0
2015-12-08 15:35:00,28.51,28.52,28.5,28.51,87985.0,24.5709,24.5795,24.5623,24.5709,87985.0
2015-12-08 15:40:00,28.51,28.51,28.48,28.51,68260.0,24.5709,24.5709,24.545,24.5709,68260.0
2015-12-08 15:45:00,28.51,28.53,28.5,28.52,62475.0,24.5709,24.5881,24.5623,24.5795,62475.0
2015-12-08 15:50:00,28.52,28.54,28.52,28.53,132485.0,24.5795,24.5968,24.5795,24.5881,132485.0
2015-12-08 15:55:00,28.53,28.53,28.51,28.51,281375.0,24.5881,24.5881,24.5709,24.5709,281375.0
2015-12-09 09:30:00,28.41,28.44,28.39,28.41,138715.0,24.4847,24.5106,24.4675,24.4847,138715.0
2015-12-09 09:35:00,28.39,28.51,28.39,28.51,20120.0,24.4675,24.5709,24.4675,24.5709,20120.0
2015-12-09 09:40:00,28.52,28.57,28.52,28.54,17920.0,24.5795,24.6226,24.5795,24.5968,17920.0
2015-12-09 09:45:00,28.53,28.59,28.53,28.58,13480.0,24.5881,24.6398,24.5881,24.6312,13480.0
2015-12-09 09:50:00,28.6,28.61,28.56,28.56,12350.0,24.6485,24.6571,24.614,24.614,12350.0
2015-12-09 09:55:00,28.57,28.62,28.56,28.59,48070.0,24.6226,24.6657,24.614,24.6398,48070.0
2015-12-09 10:00:00,28.59,28.62,28.57,28.59,266535.0,24.6398,24.6657,24.6226,24.6398,266535.0
2015-12-09 10:05:00,28.59,28.62,28.59,28.62,23890.0,24.6398,24.6657,24.6398,24.6657,23890.0
2015-12-09 10:10:00,28.62,28.69,28.62,28.65,144850.0,24.6657,24.726,24.6657,24.6916,144850.0
2015-12-09 10:15:00,28.66,28.68,28.62,28.64,36235.0,24.7002,24.7174,24.6657,24.6829,36235.0
2015-12-09 10:20:00,28.64,28.66,28.63,28.63,16805.0,24.6829,24.7002,24.6743,24.6743,16805.0
2015-12-09 10:25:00,28.64,28.64,28.61,28.61,18985.0,24.6829,24.6829,24.6571,24.6571,18985.0
2015-12-09 10:30:00,28.61,28.73,28.61,28.72,101855.0,24.6571,24.7605,24.6571,24.7519,101855.0
2015-12-09 10:35:00,28.72,28.73,28.69,28.69,24780.0,24.7519,24.7605,24.726,24.726,24780.0
2015-12-09 10:40:00,28.7,28.7,28.67,28.68,31275.0,24.7346,24.7346,24.7088,24.7174,31275.0
2015-12-09 10:45:00,28.69,28.7,28.65,28.65,31570.0,24.726,24.7346,24.6916,24.6916,31570.0
2015-12-09 10:50:00,28.65,28.67,28.63,28.64,26900.0,24.6916,24.7088,24.6743,24.6829,26900.0
2015-12-09 10:55:00,28.63,28.65,28.62,28.64,123815.0,24.6743,24.6916,24.6657,24.6829,123815.0
2015-12-09 11:00:00,28.64,28.64,28.6,28.61,77150.0,24.6829,24.6829,24.6485,24.6571,77150.0
2015-12-09 11:05:00,28.62,28.63,28.6,28.6,33585.0,24.6657,24.6743,24.6485,24.6485,33585.0
2015-12-09 11:10:00,28.6,28.63,28.6,28.62,21025.0,24.6485,24.6743,24.6485,24.6657,21025.0
2015-12-09 11:15:00,28.61,28.61,28.56,28.57,54565.0,24.6571,24.6571,24.614,24.6226,54565.0
2015-12-09 11:20:00,28.56,28.56,28.54,28.54,44415.0,24.614,24.614,24.5968,24.5968,44415.0
2015-12-09 11:25:00,28.53,28.54,28.52,28.53,22915.0,24.5881,24.5968,24.5795,24.5881,22915.0
2015-12-09 11:30:00,28.53,28.54,28.5,28.5,50040.0,24.5881,24.5968,24.5623,24.5623,50040.0
2015-12-09 11:35:00,28.49,28.5,28.48,28.5,33570.0,24.5537,24.5623,24.545,24.5623,33570.0
2015-12-09 11:40:00,28.5,28.51,28.45,28.46,61645.0,24.5623,24.5709,24.5192,24.5278,61645.0
2015-12-09 11:45:00,28.45,28.45,28.37,28.4,48405.0,24.5192,24.5192,24.4502,24.4761,48405.0
2015-12-09 11:50:00,28.4,28.42,28.4,28.42,19155.0,24.4761,24.4933,24.4761,24.4933,19155.0
2015-12-09 11:55:00,28.42,28.42,28.37,28.39,59890.0,24.4933,24.4933,24.4502,24.4675,59890.0
2015-12-09 12:00:00,28.39,28.42,28.38,28.38,44240.0,24.4675,24.4933,24.4589,24.4589,44240.0
2015-12-09 12:05:00,28.39,28.4,28.38,28.4,16615.0,24.4675,24.4761,24.4589,24.4761,16615.0
2015-12-09 12:10:00,28.41,28.41,28.36,28.37,32065.0,24.4847,24.4847,24.4416,24.4502,32065.0
2015-12-09 12:15:00,28.37,28.38,28.32,28.32,22075.0,24.4502,24.4589,24.4071,24.4071,22075.0
2015-12-09 12:20:00,28.31,28.31,28.29,28.3,117780.0,24.3985,24.3985,24.3813,24.3899,117780.0
2015-12-09 12:25:00,28.3,28.3,28.25,28.25,31155.0,24.3899,24.3899,24.3468,24.3468,31155.0
2015-12-09 12:30:00,28.25,28.25,28.22,28.22,30000.0,24.3468,24.3468,24.321,24.321,30000.0
2015-12-09 12:35:00,28.2,28.21,28.15,28.15,66885.0,24.3037,24.3123,24.2606,24.2606,66885.0
2015-12-09 12:40:00,28.14,28.14,28.09,28.14,150685.0,24.252,24.252,24.2089,24.252,150685.0
2015-12-09 12:45:00,28.14,28.18,28.14,28.18,30420.0,24.252,24.2865,24.252,24.2865,30420.0
2015-12-09 12:50:00,28.18,28.18,28.15,28.16,32670.0,24.2865,24.2865,24.2606,24.2693,32670.0
2015-12-09 12:55:00,28.16,28.16,28.12,28.14,84530.0,24.2693,24.2693,24.2348,24.252,84530.0
2015-12-09 13:00:00,28.13,28.21,28.12,28.19,67195.0,24.2434,24.3123,24.2348,24.2951,67195.0
2015-12-09 13:05:00,28.18,28.18,28.11,28.17,68630.0,24.2865,24.2865,24.2262,24.2779,68630.0
2015-12-09 13:10:00,28.16,28.21,28.16,28.21,60005.0,24.2693,24.3123,24.2693,24.3123,60005.0
2015-12-09 13:15:00,28.2,28.23,28.17,28.18,49840.0,24.3037,24.3296,24.2779,24.2865,49840.0
2015-12-09 13:20:00,28.17,28.2,28.16,28.2,39290.0,24.2779,24.3037,24.2693,24.3037,39290.0
2015-12-09 13:25:00,28.2,28.2,28.17,28.18,42070.0,24.3037,24.3037,24.2779,24.2865,42070.0
2015-12-09 13:30:00,28.18,28.18,28.14,28.18,33060.0,24.2865,24.2865,24.252,24.2865,33060.0
2015-12-09 13:35:00,28.18,28.2,28.16,28.2,52970.0,24.2865,24.3037,24.2693,24.3037,52970.0
2015-12-09 13:40:00,28.19,28.2,28.17,28.17,45750.0,24.2951,24.3037,24.2779,24.2779,45750.0
2015-12-09 13:45:00,28.17,28.19,28.16,28.19,49765.0,24.2779,24.2951,24.2693,24.2951,49765.0
2015-12-09 13:50:00,28.21,28.25,28.2,28.24,79285.0,24.3123,24.3468,24.3037,24.3382,79285.0
2015-12-09 13:55:00,28.25,28.26,28.24,28.24,161985.0,24.3468,24.3554,24.3382,24.3382,161985.0
2015-12-09 14:00:00,28.24,28.25,28.21,28.21,38365.0,24.3382,24.3468,24.3123,24.3123,38365.0
2015-12-09 14:05:00,28.21,28.22,28.19,28.19,29605.0,24.3123,24.321,24.2951,24.2951,29605.0
2015-12-09 14:10:00,28.19,28.21,28.18,28.21,77775.0,24.2951,24.3123,24.2865,24.3123,77775.0
2015-12-09 14:15:00,28.21,28.21,28.17,28.18,69730.0,24.3123,24.3123,24.2779,24.2865,69730.0
2015-12-09 14:20:00,28.17,28.17,28.15,28.15,20900.0,24.2779,24.2779,24.2606,24.2606,20900.0
2015-12-09 14:25:00,28.15,28.16,28.13,28.15,56250.0,24.2606,24.2693,24.2434,24.2606,56250.0
2015-12-09 14:30:00,28.14,28.17,28.14,28.16,34940.0,24.252,24.2779,24.252,24.2693,34940.0
2015-12-09 14:35:00,28.15,28.18,28.15,28.18,38215.0,24.2606,24.2865,24.2606,24.2865,38215.0
2015-12-09 14:40:00,28.18,28.19,28.16,28.17,41880.0,24.2865,24.2951,24.2693,24.2779,41880.0
2015-12-09 14:45:00,28.17,28.17,28.13,28.15,40025.0,24.2779,24.2779,24.2434,24.2606,40025.0
2015-12-09 14:50:00,28.15,28.17,28.13,28.16,82920.0,24.2606,24.2779,24.2434,24.2693,82920.0
2015-12-09 14:55:00,28.16,28.17,28.13,28.14,31420.0,24.2693,24.2779,24.2434,24.252,31420.0
2015-12-09 15:00:00,28.14,28.19,28.13,28.17,69335.0,24.252,24.2951,24.2434,24.2779,69335.0
2015-12-09 15:05:00,28.18,28.18,28.14,28.16,32845.0,24.2865,24.2865,24.252,24.2693,32845.0
2015-12-09 15:10:00,28.16,28.18,28.14,28.15,226200.0,24.2693,24.2865,24.252,24.2606,226200.0
2015-12-09 15:15:00,28.15,28.16,28.13,28.13,63310.0,24.2606,24.2693,24.2434,24.2434,63310.0
2015-12-09 15:20:00,28.14,28.19,28.13,28.19,223690.0,24.252,24.2951,24.2434,24.2951,223690.0
2015-12-09 15:25:00,28.19,28.2,28.16,28.17,84755.0,24.2951,24.3037,24.2693,24.2779,84755.0
2015-12-09 15:30:00,28.18,28.23,28.18,28.21,267335.0,24.2865,24.3296,24.2865,24.3123,267335.0
2015-12-09 15:35:00,28.21,28.24,28.19,28.2,58425.0,24.3123,24.3382,24.2951,24.3037,58425.0
2015-12-09 15:40:00,28.2,28.21,28.18,28.19,47290.0,24.3037,24.3123,24.2865,24.2951,47290.0
2015-12-09 15:45:00,28.18,28.19,28.15,28.15,67995.0,24.2865,24.2951,24.2606,24.2606,67995.0
2015-12-09 15:50:00,28.16,28.18,28.15,28.18,88400.0,24.2693,24.2865,24.2606,24.2865,88400.0
2015-12-09 15:55:00,28.18,28.18,28.15,28.17,209290.0,24.2865,24.2865,24.2606,24.2779,209290.0
2015-12-10 09:30:00,28.17,28.2,28.11,28.11,204015.0,24.2779,24.3037,24.2262,24.2262,204015.0
2015-12-10 09:35:00,28.12,28.25,28.12,28.23,178180.0,24.2348,24.3468,24.2348,24.3296,178180.0
2015-12-10 09:40:00,28.23,28.3,28.23,28.29,94260.0,24.3296,24.3899,24.3296,24.3813,94260.0
2015-12-10 09:45:00,28.29,28.3,28.25,28.26,84455.0,24.3813,24.3899,24.3468,24.3554,84455.0
2015-12-10 09:50:00,28.24,28.26,28.22,28.23,226170.0,24.3382,24.3554,24.321,24.3296,226170.0
2015-12-10 09:55:00,28.22,28.23,28.17,28.2,26260.0,24.321,24.3296,24.2779,24.3037,26260.0
2015-12-10 10:00:00,28.21,28.24,28.17,28.18,51650.0,24.3123,24.3382,24.2779,24.2865,51650.0
2015-12-10 10:05:00,28.18,28.2,28.16,28.17,109210.0,24.2865,24.3037,24.2693,24.2779,109210.0
2015-12-10 10:10:00,28.16,28.18,28.14,28.17,76685.0,24.2693,24.2865,24.252,24.2779,76685.0
2015-12-10 10:15:00,28.16,28.22,28.15,28.2,67935.0,24.2693,24.321,24.2606,24.3037,67935.0
2015-12-10 10:20:00,28.21,28.23,28.2,28.23,88225.0,24.3123,24.3296,24.3037,24.3296,88225.0
2015-12-10 10:25:00,28.24,28.28,28.24,28.26,78650.0,24.3382,24.3727,24.3382,24.3554,78650.0
2015-12-10 10:30:00,28.26,28.27,28.23,28.25,134140.0,24.3554,24.3641,24.3296,24.3468,134140.0
2015-12-10 10:35:00,28.25,28.31,28.25,28.31,95050.0,24.3468,24.3985,24.3468,24.3985,95050.0
2015-12-10 10:40:00,28.31,28.34,28.31,28.34,53810.0,24.3985,24.4244,24.3985,24.4244,53810.0
2015-12-10 10:45:00,28.35,28.35,28.3,28.3,84925.0,24.433,24.433,24.3899,24.3899,84925.0
2015-12-10 10:50:00,28.3,28.31,28.26,28.26,48205.0,24.3899,24.3985,24.3554,24.3554,48205.0
2015-12-10 10:55:00,28.26,28.27,28.24,28.24,103285.0,24.3554,24.3641,24.3382,24.3382,103285.0
2015-12-10 11:00:00,28.24,28.27,28.24,28.27,29160.0,24.3382,24.3641,24.3382,24.3641,29160.0
2015-12-10 11:05:00,28.27,28.27,28.23,28.24,15510.0,24.3641,24.3641,24.3296,24.3382,15510.0
2015-12-10 11:10:00,28.23,28.25,28.23,28.23,27360.0,24.3296,24.3468,24.3296,24.3296,27360.0
2015-12-10 11:15:00,28.23,28.25,28.23,28.25,15010.0,24.3296,24.3468,24.3296,24.3468,15010.0
2015-12-10 11:20:00,28.26,28.27,28.25,28.25,34480.0,24.3554,24.3641,24.3468,24.3468,34480.0
2015-12-10 11:25:00,28.25,28.26,28.24,28.26,182670.0,24.3468,24.3554,24.3382,24.3554,182670.0
2015-12-10 11:30:00,28.24,28.24,28.2,28.21,68570.0,24.3382,24.3382,24.3037,24.3123,68570.0
2015-12-10 11:35:00,28.22,28.24,28.21,28.23,19270.0,24.321,24.3382,24.3123,24.3296,19270.0
2015-12-10 11:40:00,28.23,28.24,28.21,28.21,100680.0,24.3296,24.3382,24.3123,24.3123,100680.0
2015-12-10 11:45:00,28.21,28.24,28.21,28.24,92010.0,24.3123,24.3382,24.3123,24.3382,92010.0
2015-12-10 11:50:00,28.24,28.24,28.2,28.2,151715.0,24.3382,24.3382,24.3037,24.3037,151715.0
2015-12-10 11:55:00,28.21,28.24,28.2,28.24,15600.0,24.3123,24.3382,24.3037,24.3382,15600.0
2015-12-10 12:00:00,28.24,28.25,28.22,28.25,32210.0,24.3382,24.3468,24.321,24.3468,32210.0
2015-12-10 12:05:00,28.26,28.27,28.23,28.23,27125.0,24.3554,24.3641,24.3296,24.3296,27125.0
2015-12-10 12:10:00,28.22,28.22,28.2,28.2,25880.0,24.321,24.321,24.3037,24.3037,25880.0
2015-12-10 12:15:00,28.19,28.21,28.18,28.18,119195.0,24.2951,24.3123,24.2865,24.2865,119195.0
2015-12-10 12:20:00,28.18,28.22,28.18,28.22,132540.0,24.2865,24.321,24.2865,24.321,132540.0
2015-12-10 12:25:00,28.21,28.24,28.21,28.23,58990.0,24.3123,24.3382,24.3123,24.3296,58990.0
2015-12-10 12:30:00,28.24,28.24,28.21,28.22,15135.0,24.3382,24.3382,24.3123,24.321,15135.0
2015-12-10 12:35:00,28.22,28.25,28.21,28.22,37050.0,24.321,24.3468,24.3123,24.321,37050.0
2015-12-10 12:40:00,28.22,28.26,28.21,28.26,58990.0,24.321,24.3554,24.3123,24.3554,58990.0
2015-12-10 12:45:00,28.26,28.27,28.24,28.27,30755.0,24.3554,24.3641,24.3382,24.3641,30755.0
2015-12-10 12:50:00,28.27,28.29,28.25,28.29,75835.0,24.3641,24.3813,24.3468,24.3813,75835.0
2015-12-10 12:55:00,28.3,28.33,28.29,28.33,176920.0,24.3899,24.4158,24.3813,24.4158,176920.0
2015-12-10 13:00:00,28.33,28.33,28.3,28.3,11375.0,24.4158,24.4158,24.3899,24.3899,11375.0
2015-12-10 13:05:00,28.31,28.31,28.28,28.31,47500.0,24.3985,24.3985,24.3727,24.3985,47500.0
2015-12-10 13:10:00,28.31,28.31,28.28,28.3,202690.0,24.3985,24.3985,24.3727,24.3899,202690.0
2015-12-10 13:15:00,28.3,28.31,28.29,28.31,42345.0,24.3899,24.3985,24.3813,24.3985,42345.0
2015-12-10 13:20:00,28.31,28.33,28.31,28.31,92275.0,24.3985,24.4158,24.3985,24.3985,92275.0
2015-12-10 13:25:00,28.31,28.32,28.29,28.3,54520.0,24.3985,24.4071,24.3813,24.3899,54520.0
2015-12-10 13:30:00,28.3,28.34,28.3,28.32,60320.0,24.3899,24.4244,24.3899,24.4071,60320.0
2015-12-10 13:35:00,28.32,28.34,28.32,28.34,142345.0,24.4071,24.4244,24.4071,24.4244,142345.0
2015-12-10 13:40:00,28.33,28.33,28.31,28.33,114870.0,24.4158,24.4158,24.3985,24.4158,114870.0
2015-12-10 13:45:00,28.32,28.35,28.32,28.34,117020.0,24.4071,24.433,24.4071,24.4244,117020.0
2015-12-10 13:50:00,28.34,28.35,28.32,28.34,146290.0,24.4244,24.433,24.4071,24.4244,146290.0
2015-12-10 13:55:00,28.34,28.35,28.32,28.32,168875.0,24.4244,24.433,24.4071,24.4071,168875.0
2015-12-10 14:00:00,28.33,28.34,28.32,28.34,38020.0,24.4158,24.4244,24.4071,24.4244,38020.0
2015-12-10 14:05:00,28.34,28.35,28.33,28.34,34515.0,24.4244,24.433,24.4158,24.4244,34515.0
2015-12-10 14:10:00,28.34,28.34,28.32,28.33,103090.0,24.4244,24.4244,24.4071,24.4158,103090.0
2015-12-10 14:15:00,28.33,28.36,28.33,28.35,104245.0,24.4158,24.4416,24.4158,24.433,104245.0
2015-12-10 14:20:00,28.36,28.36,28.35,28.36,137435.0,24.4416,24.4416,24.433,24.4416,137435.0
2015-12-10 14:25:00,28.36,28.41,28.36,28.4,43185.0,24.4416,24.4847,24.4416,24.4761,43185.0
2015-12-10 14:30:00,28.41,28.41,28.39,28.39,111245.0,24.4847,24.4847,24.4675,24.4675,111245.0
2015-12-10 14:35:00,28.39,28.4,28.38,28.39,113985.0,24.4675,24.4761,24.4589,24.4675,113985.0
2015-12-10 14:40:00,28.4,28.42,28.4,28.41,85385.0,24.4761,24.4933,24.4761,24.4847,85385.0
2015-12-10 14:45:00,28.41,28.41,28.39,28.39,609645.0,24.4847,24.4847,24.4675,24.4675,609645.0
2015-12-10 14:50:00,28.39,28.39,28.36,28.36,208130.0,24.4675,24.4675,24.4416,24.4416,208130.0
2015-12-10 14:55:00,28.36,28.37,28.35,28.37,48585.0,24.4416,24.4502,24.433,24.4502,48585.0
2015-12-10 15:00:00,28.37,28.37,28.34,28.34,364715.0,24.4502,24.4502,24.4244,24.4244,364715.0
2015-12-10 15:05:00,28.34,28.34,28.31,28.31,190825.0,24.4244,24.4244,24.3985,24.3985,190825.0
2015-12-10 15:10:00,28.31,28.31,28.28,28.28,43930.0,24.3985,24.3985,24.3727,24.3727,43930.0
2015-12-10 15:15:00,28.29,28.31,28.26,28.26,130915.0,24.3813,24.3985,24.3554,24.3554,130915.0
2015-12-10 15:20:00,28.27,28.27,28.25,28.26,58620.0,24.3641,24.3641,24.3468,24.3554,58620.0
2015-12-10 15:25:00,28.25,28.27,28.24,28.27,225615.0,24.3468,24.3641,24.3382,24.3641,225615.0
2015-12-10 15:30:00,28.27,28.27,28.24,28.26,81545.0,24.3641,24.3641,24.3382,24.3554,81545.0
2015-12-10 15:35:00,28.26,28.27,28.25,28.26,40930.0,24.3554,24.3641,24.3468,24.3554,40930.0
2015-12-10 15:40:00,28.28,28.28,28.26,28.26,69240.0,24.3727,24.3727,24.3554,24.3554,69240.0
2015-12-10 15:45:00,28.25,28.27,28.23,28.24,61580.0,24.3468,24.3641,24.3296,24.3382,61580.0
2015-12-10 15:50:00,28.24,28.24,28.21,28.23,232825.0,24.3382,24.3382,24.3123,24.3296,232825.0
2015-12-10 15:55:00,28.23,28.26,28.22,28.25,429125.0,24.3296,24.3554,24.321,24.3468,429125.0
2015-12-11 09:30:00,27.95,27.97,27.92,27.94,137105.0,24.0883,24.1055,24.0624,24.0797,137105.0
2015-12-11 09:35:00,27.96,28.0,27.93,27.98,123755.0,24.0969,24.1314,24.071,24.1141,123755.0
2015-12-11 09:40:00,27.96,28.02,27.96,28.01,41485.0,24.0969,24.1486,24.0969,24.14,41485.0
2015-12-11 09:45:00,28.01,28.01,27.95,27.95,349395.0,24.14,24.14,24.0883,24.0883,349395.0
2015-12-11 09:50:00,27.95,27.95,27.91,27.95,39000.0,24.0883,24.0883,24.0538,24.0883,39000.0
2015-12-11 09:55:00,27.94,27.97,27.94,27.94,21310.0,24.0797,24.1055,24.0797,24.0797,21310.0
2015-12-11 10:00:00,27.93,28.01,27.93,28.0,65405.0,24.071,24.14,24.071,24.1314,65405.0
2015-12-11 10:05:00,28.0,28.03,27.98,27.98,49685.0,24.1314,24.1572,24.1141,24.1141,49685.0
2015-12-11 10:10:00,27.98,28.02,27.97,28.02,107680.0,24.1141,24.1486,24.1055,24.1486,107680.0
2015-12-11 10:15:00,28.01,28.03,27.99,28.01,75160.0,24.14,24.1572,24.1227,24.14,75160.0
2015-12-11 10:20:00,28.0,28.01,27.98,28.01,16645.0,24.1314,24.14,24.1141,24.14,16645.0
2015-12-11 10:25:00,28.01,28.07,28.01,28.07,45825.0,24.14,24.1917,24.14,24.1917,45825.0
2015-12-11 10:30:00,28.07,28.09,28.04,28.05,96350.0,24.1917,24.2089,24.1658,24.1745,96350.0
2015-12-11 10:35:00,28.06,28.06,28.02,28.04,58720.0,24.1831,24.1831,24.1486,24.1658,58720.0
2015-12-11 10:40:00,28.04,28.06,28.02,28.02,35850.0,24.1658,24.1831,24.1486,24.1486,35850.0
2015-12-11 10:45:00,28.02,28.05,28.01,28.03,25235.0,24.1486,24.1745,24.14,24.1572,25235.0
2015-12-11 10:50:00,28.02,28.02,27.99,28.01,35250.0,24.1486,24.1486,24.1227,24.14,35250.0
2015-12-11 10:55:00,28.01,28.01,27.94,27.94,62990.0,24.14,24.14,24.0797,24.0797,62990.0
2015-12-11 11:00:00,27.94,27.96,27.9,27.91,140710.0,24.0797,24.0969,24.0452,24.0538,140710.0
2015-12-11 11:05:00,27.91,27.97,27.91,27.95,80775.0,24.0538,24.1055,24.0538,24.0883,80775.0
2015-12-11 11:10:00,27.95,27.96,27.93,27.96,112565.0,24.0883,24.0969,24.071,24.0969,112565.0
2015-12-11 11:15:00,27.96,27.98,27.93,27.98,47320.0,24.0969,24.1141,24.071,24.1141,47320.0
2015-12-11 11:20:00,27.98,28.0,27.97,27.97,93705.0,24.1141,24.1314,24.1055,24.1055,93705.0
2015-12-11 11:25:00,27.98,27.98,27.95,27.96,128265.0,24.1141,24.1141,24.0883,24.0969,128265.0
2015-12-11 11:30:00,27.96,27.96,27.93,27.93,73185.0,24.0969,24.0969,24.071,24.071,73185.0
2015-12-11 11:35:00,27.92,27.95,27.9,27.94,74020.0,24.0624,24.0883,24.0452,24.0797,74020.0
2015-12-11 11:40:00,27.95,27.99,27.94,27.99,15675.0,24.0883,24.1227,24.0797,24.1227,15675.0
2015-12-11 11:45:00,27.98,28.0,27.97,27.99,54125.0,24.1141,24.1314,24.1055,24.1227,54125.0
2015-12-11 11:50:00,27.98,27.98,27.96,27.97,28220.0,24.1141,24.1141,24.0969,24.1055,28220.0
2015-12-11 11:55:00,27.97,27.98,27.95,27.95,99980.0,24.1055,24.1141,24.0883,24.0883,99980.0
2015-12-11 12:00:00,27.94,27.95,27.91,27.93,158620.0,24.0797,24.0883,24.0538,24.071,158620.0
2015-12-11 12:05:00,27.92,27.92,27.87,27.87,61920.0,24.0624,24.0624,24.0193,24.0193,61920.0
2015-12-11 12:10:00,27.86,27.88,27.86,27.88,31500.0,24.0107,24.0279,24.0107,24.0279,31500.0
2015-12-11 12:15:00,27.87,27.87,27.82,27.83,43440.0,24.0193,24.0193,23.9762,23.9849,43440.0
2015-12-11 12:20:00,27.83,27.84,27.81,27.82,24790.0,23.9849,23.9935,23.9676,23.9762,24790.0
2015-12-11 12:25:00,27.82,27.83,27.8,27.82,42400.0,23.9762,23.9849,23.959,23.9762,42400.0
2015-12-11 12:30:00,27.81,27.84,27.81,27.83,49550.0,23.9676,23.9935,23.9676,23.9849,49550.0
2015-12-11 12:35:00,27.84,27.84,27.82,27.82,77865.0,23.9935,23.9935,23.9762,23.9762,77865.0
2015-12-11 12:40:00,27.82,27.83,27.8,27.83,82630.0,23.9762,23.9849,23.959,23.9849,82630.0
2015-12-11 12:45:00,27.84,27.86,27.83,27.84,25740.0,23.9935,24.0107,23.9849,23.9935,25740.0
2015-12-11 12:50:00,27.84,27.84,27.8,27.82,65770.0,23.9935,23.9935,23.959,23.9762,65770.0
2015-12-11 12:55:00,27.82,27.85,27.82,27.84,23715.0,23.9762,24.0021,23.9762,23.9935,23715.0
2015-12-11 13:00:00,27.85,27.89,27.84,27.88,45815.0,24.0021,24.0366,23.9935,24.0279,45815.0
2015-12-11 13:05:00,27.9,27.9,27.89,27.89,48250.0,24.0452,24.0452,24.0366,24.0366,48250.0
2015-12-11 13:10:00,27.89,27.91,27.89,27.9,92435.0,24.0366,24.0538,24.0366,24.0452,92435.0
2015-12-11 13:15:00,27.89,27.93,27.88,27.92,81885.0,24.0366,24.071,24.0279,24.0624,81885.0
2015-12-11 13:20:00,27.92,27.92,27.88,27.88,77480.0,24.0624,24.0624,24.0279,24.0279,77480.0
2015-12-11 13:25:00,27.87,27.88,27.84,27.84,23515.0,24.0193,24.0279,23.9935,23.9935,23515.0
2015-12-11 13:30:00,27.85,27.86,27.82,27.84,143200.0,24.0021,24.0107,23.9762,23.9935,143200.0
2015-12-11 13:35:00,27.84,27.85,27.84,27.85,22645.0,23.9935,24.0021,23.9935,24.0021,22645.0
2015-12-11 13:40:00,27.85,27.87,27.84,27.86,94270.0,24.0021,24.0193,23.9935,24.0107,94270.0
2015-12-11 13:45:00,27.88,27.89,27.85,27.86,34615.0,24.0279,24.0366,24.0021,24.0107,34615.0
2015-12-11 13:50:00,27.86,27.89,27.86,27.87,80340.0,24.0107,24.0366,24.0107,24.0193,80340.0
2015-12-11 13:55:00,27.87,27.88,27.85,27.87,63945.0,24.0193,24.0279,24.0021,24.0193,63945.0
2015-12-11 14:00:00,27.87,27.9,27.87,27.88,63125.0,24.0193,24.0452,24.0193,24.0279,63125.0
2015-12-11 14:05:00,27.88,27.89,27.87,27.89,56625.0,24.0279,24.0366,24.0193,24.0366,56625.0
2015-12-11 14:10:00,27.89,27.93,27.89,27.92,80585.0,24.0366,24.071,24.0366,24.0624,80585.0
2015-12-11 14:15:00,27.92,27.96,27.92,27.95,86585.0,24.0624,24.0969,24.0624,24.0883,86585.0
2015-12-11 14:20:00,27.95,27.95,27.9,27.9,67020.0,24.0883,24.0883,24.0452,24.0452,67020.0
2015-12-11 14:25:00,27.9,27.9,27.89,27.89,46390.0,24.0452,24.0452,24.0366,24.0366,46390.0
2015-12-11 14:30:00,27.89,27.91,27.88,27.9,53015.0,24.0366,24.0538,24.0279,24.0452,53015.0
2015-12-11 14:35:00,27.9,27.93,27.9,27.92,29620.0,24.0452,24.071,24.0452,24.0624,29620.0
2015-12-11 14:40:00,27.92,27.92,27.89,27.91,72140.0,24.0624,24.0624,24.0366,24.0538,72140.0
2015-12-11 14:45:00,27.91,27.91,27.88,27.89,58390.0,24.0538,24.0538,24.0279,24.0366,58390.0
2015-12-11 14:50:00,27.89,27.9,27.88,27.89,82930.0,24.0366,24.0452,24.0279,24.0366,82930.0
2015-12-11 14:55:00,27.89,27.9,27.87,27.87,60340.0,24.0366,24.0452,24.0193,24.0193,60340.0
2015-12-11 15:00:00,27.87,27.88,27.86,27.86,86650.0,24.0193,24.0279,24.0107,24.0107,86650.0
2015-12-11 15:05:00,27.86,27.86,27.82,27.82,117000.0,24.0107,24.0107,23.9762,23.9762,117000.0
2015-12-11 15:10:00,27.82,27.83,27.81,27.81,74290.0,23.9762,23.9849,23.9676,23.9676,74290.0
2015-12-11 15:15:00,27.82,27.82,27.79,27.79,53480.0,23.9762,23.9762,23.9504,23.9504,53480.0
2015-12-11 15:20:00,27.79,27.79,27.74,27.74,61225.0,23.9504,23.9504,23.9073,23.9073,61225.0
2015-12-11 15:25:00,27.74,27.78,27.74,27.78,94560.0,23.9073,23.9418,23.9073,23.9418,94560.0
2015-12-11 15:30:00,27.78,27.8,27.76,27.78,121470.0,23.9418,23.959,23.9245,23.9418,121470.0
2015-12-11 15:35:00,27.78,27.82,27.78,27.78,155665.0,23.9418,23.9762,23.9418,23.9418,155665.0
2015-12-11 15:40:00,27.78,27.8,27.76,27.78,176360.0,23.9418,23.959,23.9245,23.9418,176360.0
2015-12-11 15:45:00,27.78,27.81,27.77,27.81,130435.0,23.9418,23.9676,23.9331,23.9676,130435.0
2015-12-11 15:50:00,27.81,27.82,27.79,27.8,209825.0,23.9676,23.9762,23.9504,23.959,209825.0
2015-12-11 15:55:00,27.79,27.82,27.78,27.82,240145.0,23.9504,23.9762,23.9418,23.9762,240145.0
2015-12-14 09:30:00,27.8,27.89,27.79,27.89,182045.0,23.959,24.0366,23.9504,24.0366,182045.0
2015-12-14 09:35:00,27.88,27.94,27.85,27.88,57870.0,24.0279,24.0797,24.0021,24.0279,57870.0
2015-12-14 09:40:00,27.88,27.88,27.8,27.81,34270.0,24.0279,24.0279,23.959,23.9676,34270.0
2015-12-14 09:45:00,27.8,27.87,27.8,27.86,23310.0,23.959,24.0193,23.959,24.0107,23310.0
2015-12-14 09:50:00,27.87,27.87,27.8,27.81,142960.0,24.0193,24.0193,23.959,23.9676,142960.0
2015-12-14 09:55:00,27.8,27.81,27.76,27.76,36700.0,23.959,23.9676,23.9245,23.9245,36700.0
2015-12-14 10:00:00,27.76,27.8,27.75,27.76,607050.0,23.9245,23.959,23.9159,23.9245,607050.0
2015-12-14 10:05:00,27.76,27.83,27.76,27.8,102875.0,23.9245,23.9849,23.9245,23.959,102875.0
2015-12-14 10:10:00,27.79,27.8,27.68,27.7,351435.0,23.9504,23.959,23.8556,23.8728,351435.0
2015-12-14 10:15:00,27.71,27.85,27.69,27.72,282930.0,23.8814,24.0021,23.8642,23.89,282930.0
2015-12-14 10:20:00,27.72,27.72,27.65,27.66,123450.0,23.89,23.89,23.8297,23.8383,123450.0
2015-12-14 10:25:00,27.65,27.66,27.57,27.57,346115.0,23.8297,23.8383,23.7608,23.7608,346115.0
2015-12-14 10:30:00,27.57,27.62,27.56,27.61,82835.0,23.7608,23.8039,23.7522,23.7952,82835.0
2015-12-14 10:35:00,27.61,27.65,27.61,27.65,272710.0,23.7952,23.8297,23.7952,23.8297,272710.0
2015-12-14 10:40:00,27.66,27.66,27.62,27.64,23920.0,23.8383,23.8383,23.8039,23.8211,23920.0
2015-12-14 10:45:00,27.65,27.65,27.6,27.6,24320.0,23.8297,23.8297,23.7866,23.7866,24320.0
2015-12-14 10:50:00,27.59,27.61,27.58,27.58,69525.0,23.778,23.7952,23.7694,23.7694,69525.0
2015-12-14 10:55:00,27.58,27.64,27.58,27.63,41390.0,23.7694,23.8211,23.7694,23.8125,41390.0
2015-12-14 11:00:00,27.63,27.63,27.58,27.6,26150.0,23.8125,23.8125,23.7694,23.7866,26150.0
2015-12-14 11:05:00,27.59,27.62,27.58,27.58,90315.0,23.778,23.8039,23.7694,23.7694,90315.0
2015-12-14 11:10:00,27.59,27.6,27.53,27.55,111550.0,23.778,23.7866,23.7263,23.7435,111550.0
2015-12-14 11:15:00,27.56,27.56,27.51,27.52,109740.0,23.7522,23.7522,23.7091,23.7177,109740.0
2015-12-14 11:20:00,27.52,27.56,27.52,27.56,63715.0,23.7177,23.7522,23.7177,23.7522,63715.0
2015-12-14 11:25:00,27.56,27.57,27.53,27.55,25000.0,23.7522,23.7608,23.7263,23.7435,25000.0
2015-12-14 11:30:00,27.54,27.54,27.5,27.5,58980.0,23.7349,23.7349,23.7004,23.7004,58980.0
2015-12-14 11:35:00,27.5,27.52,27.46,27.49,70400.0,23.7004,23.7177,23.666,23.6918,70400.0
2015-12-14 11:40:00,27.49,27.52,27.45,27.51,75390.0,23.6918,23.7177,23.6574,23.7091,75390.0
2015-12-14 11:45:00,27.51,27.51,27.47,27.48,46150.0,23.7091,23.7091,23.6746,23.6832,46150.0
2015-12-14 11:50:00,27.48,27.53,27.48,27.53,45235.0,23.6832,23.7263,23.6832,23.7263,45235.0
2015-12-14 11:55:00,27.53,27.57,27.53,27.56,57500.0,23.7263,23.7608,23.7263,23.7522,57500.0
2015-12-14 12:00:00,27.56,27.57,27.54,27.54,136055.0,23.7522,23.7608,23.7349,23.7349,136055.0
2015-12-14 12:05:00,27.54,27.62,27.53,27.62,71140.0,23.7349,23.8039,23.7263,23.8039,71140.0
2015-12-14 12:10:00,27.63,27.64,27.61,27.62,45900.0,23.8125,23.8211,23.7952,23.8039,45900.0
2015-12-14 12:15:00,27.62,27.65,27.6,27.63,83735.0,23.8039,23.8297,23.7866,23.8125,83735.0
2015-12-14 12:20:00,27.65,27.66,27.6,27.66,36785.0,23.8297,23.8383,23.7866,23.8383,36785.0
2015-12-14 12:25:00,27.67,27.68,27.66,27.68,28985.0,23.847,23.8556,23.8383,23.8556,28985.0
2015-12-14 12:30:00,27.68,27.7,27.67,27.67,96335.0,23.8556,23.8728,23.847,23.847,96335.0
2015-12-14 12:35:00,27.66,27.67,27.65,27.66,38220.0,23.8383,23.847,23.8297,23.8383,38220.0
2015-12-14 12:40:00,27.65,27.65,27.61,27.61,33185.0,23.8297,23.8297,23.7952,23.7952,33185.0
2015-12-14 12:45:00,27.61,27.63,27.59,27.59,28605.0,23.7952,23.8125,23.778,23.778,28605.0
2015-12-14 12:50:00,27.59,27.66,27.58,27.66,91740.0,23.778,23.8383,23.7694,23.8383,91740.0
2015-12-14 12:55:00,27.66,27.71,27.66,27.7,214835.0,23.8383,23.8814,23.8383,23.8728,214835.0
2015-12-14 13:00:00,27.71,27.72,27.69,27.69,54915.0,23.8814,23.89,23.8642,23.8642,54915.0
2015-12-14 13:05:00,27.7,27.71,27.68,27.68,50885.0,23.8728,23.8814,23.8556,23.8556,50885.0
2015-12-14 13:10:00,27.68,27.68,27.65,27.65,38000.0,23.8556,23.8556,23.8297,23.8297,38000.0
2015-12-14 13:15:00,27.65,27.65,27.63,27.64,31790.0,23.8297,23.8297,23.8125,23.8211,31790.0
2015-12-14 13:20:00,27.64,27.65,27.62,27.63,55525.0,23.8211,23.8297,23.8039,23.8125,55525.0
2015-12-14 13:25:00,27.63,27.63,27.61,27.62,22450.0,23.8125,23.8125,23.7952,23.8039,22450.0
2015-12-14 13:30:00,27.62,27.65,27.6,27.63,44265.0,23.8039,23.8297,23.7866,23.8125,44265.0
2015-12-14 13:35:00,27.62,27.62,27.59,27.59,124050.0,23.8039,23.8039,23.778,23.778,124050.0
2015-12-14 13:40:00,27.59,27.6,27.57,27.57,32005.0,23.778,23.7866,23.7608,23.7608,32005.0
2015-12-14 13:45:00,27.57,27.59,27.55,27.59,41305.0,23.7608,23.778,23.7435,23.778,41305.0
2015-12-14 13:50:00,27.59,27.6,27.58,27.6,110965.0,23.778,23.7866,23.7694,23.7866,110965.0
2015-12-14 13:55:00,27.6,27.62,27.6,27.61,39340.0,23.7866,23.8039,23.7866,23.7952,39340.0
2015-12-14 14:00:00,27.61,27.61,27.56,27.57,52450.0,23.7952,23.7952,23.7522,23.7608,52450.0
2015-12-14 14:05:00,27.57,27.62,27.57,27.6,53280.0,23.7608,23.8039,23.7608,23.7866,53280.0
2015-12-14 14:10:00,27.61,27.65,27.59,27.61,31900.0,23.7952,23.8297,23.778,23.7952,31900.0
2015-12-14 14:15:00,27.61,27.62,27.59,27.61,91280.0,23.7952,23.8039,23.778,23.7952,91280.0
2015-12-14 14:20:00,27.61,27.61,27.59,27.59,60580.0,23.7952,23.7952,23.778,23.778,60580.0
2015-12-14 14:25:00,27.59,27.61,27.58,27.6,87125.0,23.778,23.7952,23.7694,23.7866,87125.0
2015-12-14 14:30:00,27.59,27.59,27.57,27.58,134790.0,23.778,23.778,23.7608,23.7694,134790.0
2015-12-14 14:35:00,27.57,27.59,27.57,27.59,116795.0,23.7608,23.778,23.7608,23.778,116795.0
2015-12-14 14:40:00,27.59,27.61,27.58,27.58,274965.0,23.778,23.7952,23.7694,23.7694,274965.0
2015-12-14 14:45:00,27.58,27.62,27.58,27.62,61625.0,23.7694,23.8039,23.7694,23.8039,61625.0
2015-12-14 14:50:00,27.62,27.66,27.62,27.66,59180.0,23.8039,23.8383,23.8039,23.8383,59180.0
2015-12-14 14:55:00,27.66,27.67,27.64,27.64,130440.0,23.8383,23.847,23.8211,23.8211,130440.0
2015-12-14 15:00:00,27.63,27.64,27.6,27.61,72750.0,23.8125,23.8211,23.7866,23.7952,72750.0
2015-12-14 15:05:00,27.61,27.62,27.58,27.58,52110.0,23.7952,23.8039,23.7694,23.7694,52110.0
2015-12-14 15:10:00,27.59,27.59,27.57,27.57,87915.0,23.778,23.778,23.7608,23.7608,87915.0
2015-12-14 15:15:00,27.57,27.61,27.57,27.61,84985.0,23.7608,23.7952,23.7608,23.7952,84985.0
2015-12-14 15:20:00,27.61,27.61,27.59,27.6,61015.0,23.7952,23.7952,23.778,23.7866,61015.0
2015-12-14 15:25:00,27.6,27.61,27.59,27.61,31105.0,23.7866,23.7952,23.778,23.7952,31105.0
2015-12-14 15:30:00,27.6,27.62,27.6,27.62,50450.0,23.7866,23.8039,23.7866,23.8039,50450.0
2015-12-14 15:35:00,27.62,27.64,27.6,27.61,78875.0,23.8039,23.8211,23.7866,23.7952,78875.0
2015-12-14 15:40:00,27.61,27.61,27.57,27.57,62705.0,23.7952,23.7952,23.7608,23.7608,62705.0
2015-12-14 15:45:00,27.58,27.64,27.58,27.63,98890.0,23.7694,23.8211,23.7694,23.8125,98890.0
2015-12-14 15:50:00,27.63,27.66,27.62,27.66,79285.0,23.8125,23.8383,23.8039,23.8383,79285.0
2015-12-14 15:55:00,27.66,27.67,27.64,27.66,319810.0,23.8383,23.847,23.8211,23.8383,319810.0
2015-12-15 09:30:00,27.82,27.91,27.82,27.87,281195.0,23.9762,24.0538,23.9762,24.0193,281195.0
2015-12-15 09:35:00,27.86,27.88,27.85,27.88,83965.0,24.0107,24.0279,24.0021,24.0279,83965.0
2015-12-15 09:40:00,27.9,27.94,27.9,27.92,75135.0,24.0452,24.0797,24.0452,24.0624,75135.0
2015-12-15 09:45:00,27.93,27.97,27.93,27.97,111350.0,24.071,24.1055,24.071,24.1055,111350.0
2015-12-15 09:50:00,27.97,27.97,27.93,27.95,28140.0,24.1055,24.1055,24.071,24.0883,28140.0
2015-12-15 09:55:00,27.95,27.96,27.94,27.96,27860.0,24.0883,24.0969,24.0797,24.0969,27860.0
2015-12-15 10:00:00,27.98,27.98,27.92,27.93,85535.0,24.1141,24.1141,24.0624,24.071,85535.0
2015-12-15 10:05:00,27.94,27.95,27.91,27.91,63315.0,24.0797,24.0883,24.0538,24.0538,63315.0
2015-12-15 10:10:00,27.91,27.94,27.91,27.92,94875.0,24.0538,24.0797,24.0538,24.0624,94875.0
2015-12-15 10:15:00,27.91,27.92,27.89,27.9,52160.0,24.0538,24.0624,24.0366,24.0452,52160.0
2015-12-15 10:20:00,27.89,27.9,27.87,27.9,32685.0,24.0366,24.0452,24.0193,24.0452,32685.0
2015-12-15 10:25:00,27.91,27.92,27.9,27.9,68430.0,24.0538,24.0624,24.0452,24.0452,68430.0
2015-12-15 10:30:00,27.9,27.91,27.86,27.86,43215.0,24.0452,24.0538,24.0107,24.0107,43215.0
2015-12-15 10:35:00,27.84,27.86,27.84,27.86,51465.0,23.9935,24.0107,23.9935,24.0107,51465.0
2015-12-15 10:40:00,27.85,27.86,27.84,27.85,68455.0,24.0021,24.0107,23.9935,24.0021,68455.0
2015-12-15 10:45:00,27.85,27.9,27.84,27.9,49170.0,24.0021,24.0452,23.9935,24.0452,49170.0
2015-12-15 10:50:00,27.9,27.91,27.9,27.9,31950.0,24.0452,24.0538,24.0452,24.0452,31950.0
2015-12-15 10:55:00,27.9,27.91,27.88,27.88,24010.0,24.0452,24.0538,24.0279,24.0279,24010.0
2015-12-15 11:00:00,27.88,27.89,27.87,27.89,38080.0,24.0279,24.0366,24.0193,24.0366,38080.0
2015-12-15 11:05:00,27.89,27.9,27.88,27.89,12180.0,24.0366,24.0452,24.0279,24.0366,12180.0
2015-12-15 11:10:00,27.9,27.91,27.88,27.89,29020.0,24.0452,24.0538,24.0279,24.0366,29020.0
2015-12-15 11:15:00,27.89,27.92,27.88,27.9,14235.0,24.0366,24.0624,24.0279,24.0452,14235.0
2015-12-15 11:20:00,27.9,27.9,27.87,27.89,30600.0,24.0452,24.0452,24.0193,24.0366,30600.0
2015-12-15 11:25:00,27.89,27.91,27.88,27.89,11395.0,24.0366,24.0538,24.0279,24.0366,11395.0
2015-12-15 11:30:00,27.9,27.91,27.89,27.89,29350.0,24.0452,24.0538,24.0366,24.0366,29350.0
2015-12-15 11:35:00,27.89,27.9,27.88,27.88,99670.0,24.0366,24.0452,24.0279,24.0279,99670.0
2015-12-15 11:40:00,27.87,27.88,27.82,27.82,50605.0,24.0193,24.0279,23.9762,23.9762,50605.0
2015-12-15 11:45:00,27.82,27.83,27.81,27.83,90830.0,23.9762,23.9849,23.9676,23.9849,90830.0
2015-12-15 11:50:00,27.84,27.85,27.84,27.85,43835.0,23.9935,24.0021,23.9935,24.0021,43835.0
2015-12-15 11:55:00,27.86,27.88,27.85,27.88,69220.0,24.0107,24.0279,24.0021,24.0279,69220.0
2015-12-15 12:00:00,27.87,27.9,27.87,27.89,210180.0,24.0193,24.0452,24.0193,24.0366,210180.0
2015-12-15 12:05:00,27.9,27.93,27.89,27.91,338395.0,24.0452,24.071,24.0366,24.0538,338395.0
2015-12-15 12:10:00,27.91,27.91,27.9,27.91,13280.0,24.0538,24.0538,24.0452,24.0538,13280.0
2015-12-15 12:15:00,27.91,27.93,27.91,27.92,38660.0,24.0538,24.071,24.0538,24.0624,38660.0
2015-12-15 12:20:00,27.92,27.95,27.92,27.93,19820.0,24.0624,24.0883,24.0624,24.071,19820.0
2015-12-15 12:25:00,27.93,27.96,27.93,27.95,88150.0,24.071,24.0969,24.071,24.0883,88150.0
2015-12-15 12:30:00,27.95,28.01,27.95,28.0,30030.0,24.0883,24.14,24.0883,24.1314,30030.0
2015-12-15 12:35:00,28.0,28.03,28.0,28.01,68705.0,24.1314,24.1572,24.1314,24.14,68705.0
2015-12-15 12:40:00,28.02,28.02,27.98,27.98,26050.0,24.1486,24.1486,24.1141,24.1141,26050.0
2015-12-15 12:45:00,27.98,27.99,27.97,27.98,34760.0,24.1141,24.1227,24.1055,24.1141,34760.0
2015-12-15 12:50:00,27.98,28.01,27.97,28.0,98320.0,24.1141,24.14,24.1055,24.1314,98320.0
2015-12-15 12:55:00,28.0,28.01,28.0,28.01,50905.0,24.1314,24.14,24.1314,24.14,50905.0
2015-12-15 13:00:00,28.02,28.02,27.98,27.99,235505.0,24.1486,24.1486,24.1141,24.1227,235505.0
2015-12-15 13:05:00,27.98,27.99,27.96,27.97,34210.0,24.1141,24.1227,24.0969,24.1055,34210.0
2015-12-15 13:10:00,27.96,27.97,27.94,27.95,25650.0,24.0969,24.1055,24.0797,24.0883,25650.0
2015-12-15 13:15:00,27.95,27.97,27.94,27.97,48910.0,24.0883,24.1055,24.0797,24.1055,48910.0
2015-12-15 13:20:00,27.95,27.96,27.94,27.96,34150.0,24.0883,24.0969,24.0797,24.0969,34150.0
2015-12-15 13:25:00,27.96,27.97,27.94,27.94,17055.0,24.0969,24.1055,24.0797,24.0797,17055.0
2015-12-15 13:30:00,27.94,27.95,27.93,27.93,51770.0,24.0797,24.0883,24.071,24.071,51770.0
2015-12-15 13:35:00,27.93,27.97,27.93,27.96,66400.0,24.071,24.1055,24.071,24.0969,66400.0
2015-12-15 13:40:00,27.96,27.96,27.93,27.93,32620.0,24.0969,24.0969,24.071,24.071,32620.0
2015-12-15 13:45:00,27.95,27.96,27.94,27.95,30660.0,24.0883,24.0969,24.0797,24.0883,30660.0
2015-12-15 13:50:00,27.97,27.99,27.97,27.99,24325.0,24.1055,24.1227,24.1055,24.1227,24325.0
2015-12-15 13:55:00,28.0,28.01,28.0,28.01,39470.0,24.1314,24.14,24.1314,24.14,39470.0
2015-12-15 14:00:00,28.0,28.01,27.97,28.0,36010.0,24.1314,24.14,24.1055,24.1314,36010.0
2015-12-15 14:05:00,28.0,28.01,27.98,27.98,69535.0,24.1314,24.14,24.1141,24.1141,69535.0
2015-12-15 14:10:00,27.98,28.0,27.97,28.0,86235.0,24.1141,24.1314,24.1055,24.1314,86235.0
2015-12-15 14:15:00,27.99,28.01,27.99,28.0,35320.0,24.1227,24.14,24.1227,24.1314,35320.0
2015-12-15 14:20:00,28.01,28.02,28.01,28.01,203120.0,24.14,24.1486,24.14,24.14,203120.0
2015-12-15 14:25:00,28.0,28.01,27.99,28.0,26530.0,24.1314,24.14,24.1227,24.1314,26530.0
2015-12-15 14:30:00,28.0,28.01,27.99,27.99,104905.0,24.1314,24.14,24.1227,24.1227,104905.0
2015-12-15 14:35:00,27.99,28.0,27.98,27.98,69890.0,24.1227,24.1314,24.1141,24.1141,69890.0
2015-12-15 14:40:00,27.98,28.0,27.98,27.99,50755.0,24.1141,24.1314,24.1141,24.1227,50755.0
2015-12-15 14:45:00,27.99,28.0,27.98,27.98,41560.0,24.1227,24.1314,24.1141,24.1141,41560.0
2015-12-15 14:50:00,27.97,27.99,27.97,27.99,74965.0,24.1055,24.1227,24.1055,24.1227,74965.0
2015-12-15 14:55:00,27.99,27.99,27.97,27.99,33550.0,24.1227,24.1227,24.1055,24.1227,33550.0
2015-12-15 15:00:00,27.99,27.99,27.96,27.97,43480.0,24.1227,24.1227,24.0969,24.1055,43480.0
2015-12-15 15:05:00,27.96,27.97,27.95,27.95,79785.0,24.0969,24.1055,24.0883,24.0883,79785.0
2015-12-15 15:10:00,27.95,27.96,27.93,27.94,72965.0,24.0883,24.0969,24.071,24.0797,72965.0
2015-12-15 15:15:00,27.93,27.96,27.93,27.96,290190.0,24.071,24.0969,24.071,24.0969,290190.0
2015-12-15 15:20:00,27.95,27.96,27.94,27.94,262190.0,24.0883,24.0969,24.0797,24.0797,262190.0
2015-12-15 15:25:00,27.94,27.95,27.93,27.93,45460.0,24.0797,24.0883,24.071,24.071,45460.0
2015-12-15 15:30:00,27.93,27.93,27.9,27.92,96710.0,24.071,24.071,24.0452,24.0624,96710.0
2015-12-15 15:35:00,27.92,27.94,27.9,27.94,92875.0,24.0624,24.0797,24.0452,24.0797,92875.0
2015-12-15 15:40:00,27.94,27.95,27.93,27.95,90995.0,24.0797,24.0883,24.071,24.0883,90995.0
2015-12-15 15:45:00,27.95,27.96,27.94,27.95,261215.0,24.0883,24.0969,24.0797,24.0883,261215.0
2015-12-15 15:50:00,27.95,27.96,27.92,27.93,155655.0,24.0883,24.0969,24.0624,24.071,155655.0
2015-12-15 15:55:00,27.93,27.97,27.93,27.96,271825.0,24.071,24.1055,24.071,24.0969,271825.0
2015-12-16 09:30:00,28.11,28.14,28.1,28.11,106590.0,24.2262,24.252,24.2175,24.2262,106590.0
2015-12-16 09:35:00,28.1,28.13,28.1,28.12,63510.0,24.2175,24.2434,24.2175,24.2348,63510.0
2015-12-16 09:40:00,28.1,28.15,28.1,28.13,67175.0,24.2175,24.2606,24.2175,24.2434,67175.0
2015-12-16 09:45:00,28.16,28.18,28.13,28.13,46665.0,24.2693,24.2865,24.2434,24.2434,46665.0
2015-12-16 09:50:00,28.14,28.17,28.12,28.17,91610.0,24.252,24.2779,24.2348,24.2779,91610.0
2015-12-16 09:55:00,28.18,28.18,28.13,28.13,41820.0,24.2865,24.2865,24.2434,24.2434,41820.0
2015-12-16 10:00:00,28.14,28.15,28.13,28.14,139695.0,24.252,24.2606,24.2434,24.252,139695.0
2015-12-16 10:05:00,28.13,28.14,28.1,28.1,57245.0,24.2434,24.252,24.2175,24.2175,57245.0
2015-12-16 10:10:00,28.1,28.11,28.08,28.11,15510.0,24.2175,24.2262,24.2003,24.2262,15510.0
2015-12-16 10:15:00,28.11,28.12,28.09,28.12,34525.0,24.2262,24.2348,24.2089,24.2348,34525.0
2015-12-16 10:20:00,28.14,28.16,28.13,28.14,24945.0,24.252,24.2693,24.2434,24.252,24945.0
2015-12-16 10:25:00,28.13,28.14,28.11,28.11,89530.0,24.2434,24.252,24.2262,24.2262,89530.0
2015-12-16 10:30:00,28.1,28.11,28.07,28.09,69000.0,24.2175,24.2262,24.1917,24.2089,69000.0
2015-12-16 10:35:00,28.07,28.07,28.02,28.05,61625.0,24.1917,24.1917,24.1486,24.1745,61625.0
2015-12-16 10:40:00,28.04,28.04,28.01,28.02,47000.0,24.1658,24.1658,24.14,24.1486,47000.0
2015-12-16 10:45:00,28.01,28.05,27.99,28.04,47000.0,24.14,24.1745,24.1227,24.1658,47000.0
2015-12-16 10:50:00,28.04,28.04,28.03,28.03,39410.0,24.1658,24.1658,24.1572,24.1572,39410.0
2015-12-16 10:55:00,28.02,28.04,28.0,28.0,62770.0,24.1486,24.1658,24.1314,24.1314,62770.0
2015-12-16 11:00:00,27.99,28.02,27.99,27.99,39005.0,24.1227,24.1486,24.1227,24.1227,39005.0
2015-12-16 11:05:00,27.99,28.02,27.99,28.0,35460.0,24.1227,24.1486,24.1227,24.1314,35460.0
2015-12-16 11:10:00,28.0,28.01,27.99,28.01,46205.0,24.1314,24.14,24.1227,24.14,46205.0
2015-12-16 11:15:00,28.02,28.02,27.97,27.97,184730.0,24.1486,24.1486,24.1055,24.1055,184730.0
2015-12-16 11:20:00,27.98,27.98,27.95,27.95,19785.0,24.1141,24.1141,24.0883,24.0883,19785.0
2015-12-16 11:25:00,27.96,27.97,27.96,27.96,26855.0,24.0969,24.1055,24.0969,24.0969,26855.0
2015-12-16 11:30:00,27.96,27.99,27.96,27.99,27310.0,24.0969,24.1227,24.0969,24.1227,27310.0
2015-12-16 11:35:00,27.99,28.04,27.98,28.01,68885.0,24.1227,24.1658,24.1141,24.14,68885.0
2015-12-16 11:40:00,28.0,28.01,27.99,28.0,5710.0,24.1314,24.14,24.1227,24.1314,5710.0
2015-12-16 11:45:00,27.99,28.01,27.98,28.0,16415.0,24.1227,24.14,24.1141,24.1314,16415.0
2015-12-16 11:50:00,28.0,28.02,27.99,28.0,41855.0,24.1314,24.1486,24.1227,24.1314,41855.0
2015-12-16 11:55:00,28.0,28.02,28.0,28.01,46065.0,24.1314,24.1486,24.1314,24.14,46065.0
2015-12-16 12:00:00,28.01,28.03,28.01,28.03,45255.0,24.14,24.1572,24.14,24.1572,45255.0
2015-12-16 12:05:00,28.03,28.03,28.0,28.03,47935.0,24.1572,24.1572,24.1314,24.1572,47935.0
2015-12-16 12:10:00,28.03,28.04,28.02,28.03,60425.0,24.1572,24.1658,24.1486,24.1572,60425.0
2015-12-16 12:15:00,28.04,28.04,28.0,28.0,38640.0,24.1658,24.1658,24.1314,24.1314,38640.0
2015-12-16 12:20:00,28.0,28.02,28.0,28.01,46165.0,24.1314,24.1486,24.1314,24.14,46165.0
2015-12-16 12:25:00,28.01,28.02,28.0,28.01,39795.0,24.14,24.1486,24.1314,24.14,39795.0
2015-12-16 12:30:00,28.01,28.01,28.0,28.01,35400.0,24.14,24.14,24.1314,24.14,35400.0
2015-12-16 12:35:00,28.01,28.03,28.01,28.01,71430.0,24.14,24.1572,24.14,24.14,71430.0
2015-12-16 12:40:00,28.01,28.02,28.0,28.0,64050.0,24.14,24.1486,24.1314,24.1314,64050.0
2015-12-16 12:45:00,28.0,28.01,27.98,27.98,50855.0,24.1314,24.14,24.1141,24.1141,50855.0
2015-12-16 12:50:00,27.98,27.99,27.95,27.95,39950.0,24.1141,24.1227,24.0883,24.0883,39950.0
2015-12-16 12:55:00,27.95,27.95,27.93,27.93,45915.0,24.0883,24.0883,24.071,24.071,45915.0
2015-12-16 13:00:00,27.94,27.95,27.92,27.95,23875.0,24.0797,24.0883,24.0624,24.0883,23875.0
2015-12-16 13:05:00,27.97,27.98,27.96,27.98,37045.0,24.1055,24.1141,24.0969,24.1141,37045.0
2015-12-16 13:10:00,27.98,27.98,27.97,27.97,16595.0,24.1141,24.1141,24.1055,24.1055,16595.0
2015-12-16 13:15:00,27.97,27.99,27.97,27.98,20695.0,24.1055,24.1227,24.1055,24.1141,20695.0
2015-12-16 13:20:00,27.99,28.01,27.99,28.01,27965.0,24.1227,24.14,24.1227,24.14,27965.0
2015-12-16 13:25:00,28.01,28.01,27.99,28.01,36595.0,24.14,24.14,24.1227,24.14,36595.0
2015-12-16 13:30:00,28.0,28.01,27.97,27.99,21695.0,24.1314,24.14,24.1055,24.1227,21695.0
2015-12-16 13:35:00,27.98,27.99,27.96,27.97,61325.0,24.1141,24.1227,24.0969,24.1055,61325.0
2015-12-16 13:40:00,27.97,27.99,27.96,27.99,26265.0,24.1055,24.1227,24.0969,24.1227,26265.0
2015-12-16 13:45:00,27.98,28.02,27.98,28.02,40665.0,24.1141,24.1486,24.1141,24.1486,40665.0
2015-12-16 13:50:00,28.03,28.04,28.0,28.02,30060.0,24.1572,24.1658,24.1314,24.1486,30060.0
2015-12-16 13:55:00,28.03,28.08,28.02,28.08,31505.0,24.1572,24.2003,24.1486,24.2003,31505.0
2015-12-16 14:00:00,28.05,28.13,27.94,28.06,59140.0,24.1745,24.2434,24.0797,24.1831,59140.0
2015-12-16 14:05:00,28.11,28.16,28.09,28.12,27000.0,24.2262,24.2693,24.2089,24.2348,27000.0
2015-12-16 14:10:00,28.12,28.12,28.04,28.06,112160.0,24.2348,24.2348,24.1658,24.1831,112160.0
2015-12-16 14:15:00,28.05,28.09,28.03,28.05,99820.0,24.1745,24.2089,24.1572,24.1745,99820.0
2015-12-16 14:20:00,28.04,28.07,28.03,28.07,52655.0,24.1658,24.1917,24.1572,24.1917,52655.0
2015-12-16 14:25:00,28.07,28.07,28.0,28.03,52605.0,24.1917,24.1917,24.1314,24.1572,52605.0
2015-12-16 14:30:00,28.0,28.05,27.97,28.04,57325.0,24.1314,24.1745,24.1055,24.1658,57325.0
2015-12-16 14:35:00,28.04,28.07,28.03,28.04,53405.0,24.1658,24.1917,24.1572,24.1658,53405.0
2015-12-16 14:40:00,28.04,28.08,28.02,28.06,71405.0,24.1658,24.2003,24.1486,24.1831,71405.0
2015-12-16 14:45:00,28.06,28.08,28.04,28.08,130295.0,24.1831,24.2003,24.1658,24.2003,130295.0
2015-12-16 14:50:00,28.08,28.15,28.08,28.15,64390.0,24.2003,24.2606,24.2003,24.2606,64390.0
2015-12-16 14:55:00,28.14,28.21,28.14,28.21,57915.0,24.252,24.3123,24.252,24.3123,57915.0
2015-12-16 15:00:00,28.22,28.22,28.17,28.18,221785.0,24.321,24.321,24.2779,24.2865,221785.0
2015-12-16 15:05:00,28.18,28.18,28.14,28.14,105770.0,24.2865,24.2865,24.252,24.252,105770.0
2015-12-16 15:10:00,28.15,28.17,28.14,28.16,44520.0,24.2606,24.2779,24.252,24.2693,44520.0
2015-12-16 15:15:00,28.16,28.17,28.15,28.17,34360.0,24.2693,24.2779,24.2606,24.2779,34360.0
2015-12-16 15:20:00,28.19,28.2,28.18,28.2,134250.0,24.2951,24.3037,24.2865,24.3037,134250.0
2015-12-16 15:25:00,28.2,28.26,28.19,28.26,68785.0,24.3037,24.3554,24.2951,24.3554,68785.0
2015-12-16 15:30:00,28.27,28.28,28.25,28.28,44915.0,24.3641,24.3727,24.3468,24.3727,44915.0
2015-12-16 15:35:00,28.28,28.3,28.28,28.3,54190.0,24.3727,24.3899,24.3727,24.3899,54190.0
2015-12-16 15:40:00,28.3,28.32,28.29,28.29,112860.0,24.3899,24.4071,24.3813,24.3813,112860.0
2015-12-16 15:45:00,28.3,28.32,28.3,28.31,51940.0,24.3899,24.4071,24.3899,24.3985,51940.0
2015-12-16 15:50:00,28.31,28.33,28.28,28.28,178185.0,24.3985,24.4158,24.3727,24.3727,178185.0
2015-12-16 15:55:00,28.29,28.29,28.25,28.25,188860.0,24.3813,24.3813,24.3468,24.3468,188860.0
2015-12-17 09:30:00,28.33,28.34,28.28,28.3,127945.0,24.4158,24.4244,24.3727,24.3899,127945.0
2015-12-17 09:35:00,28.3,28.3,28.23,28.24,331455.0,24.3899,24.3899,24.3296,24.3382,331455.0
2015-12-17 09:40:00,28.24,28.24,28.18,28.18,30910.0,24.3382,24.3382,24.2865,24.2865,30910.0
2015-12-17 09:45:00,28.18,28.2,28.18,28.19,75765.0,24.2865,24.3037,24.2865,24.2951,75765.0
2015-12-17 09:50:00,28.19,28.21,28.16,28.21,117200.0,24.2951,24.3123,24.2693,24.3123,117200.0
2015-12-17 09:55:00,28.22,28.24,28.22,28.24,63520.0,24.321,24.3382,24.321,24.3382,63520.0
2015-12-17 10:00:00,28.23,28.23,28.17,28.2,41510.0,24.3296,24.3296,24.2779,24.3037,41510.0
2015-12-17 10:05:00,28.2,28.22,28.2,28.22,44575.0,24.3037,24.321,24.3037,24.321,44575.0
2015-12-17 10:10:00,28.23,28.27,28.21,28.27,100915.0,24.3296,24.3641,24.3123,24.3641,100915.0
2015-12-17 10:15:00,28.25,28.26,28.19,28.2,115960.0,24.3468,24.3554,24.2951,24.3037,115960.0
2015-12-17 10:20:00,28.21,28.23,28.19,28.19,38765.0,24.3123,24.3296,24.2951,24.2951,38765.0
2015-12-17 10:25:00,28.19,28.22,28.19,28.22,61600.0,24.2951,24.321,24.2951,24.321,61600.0
2015-12-17 10:30:00,28.22,28.23,28.2,28.2,21335.0,24.321,24.3296,24.3037,24.3037,21335.0
2015-12-17 10:35:00,28.2,28.2,28.17,28.17,11470.0,24.3037,24.3037,24.2779,24.2779,11470.0
2015-12-17 10:40:00,28.17,28.18,28.14,28.14,23990.0,24.2779,24.2865,24.252,24.252,23990.0
2015-12-17 10:45:00,28.14,28.14,28.07,28.07,42345.0,24.252,24.252,24.1917,24.1917,42345.0
2015-12-17 10:50:00,28.06,28.06,28.01,28.03,45105.0,24.1831,24.1831,24.14,24.1572,45105.0
2015-12-17 10:55:00,28.04,28.06,28.01,28.06,27440.0,24.1658,24.1831,24.14,24.1831,27440.0
2015-12-17 11:00:00,28.05,28.08,28.04,28.08,17810.0,24.1745,24.2003,24.1658,24.2003,17810.0
2015-12-17 11:05:00,28.07,28.09,28.05,28.06,24530.0,24.1917,24.2089,24.1745,24.1831,24530.0
2015-12-17 11:10:00,28.06,28.09,28.05,28.06,32780.0,24.1831,24.2089,24.1745,24.1831,32780.0
2015-12-17 11:15:00,28.07,28.07,28.0,28.0,225040.0,24.1917,24.1917,24.1314,24.1314,225040.0
2015-12-17 11:20:00,28.0,28.0,27.97,27.97,66195.0,24.1314,24.1314,24.1055,24.1055,66195.0
2015-12-17 11:25:00,27.98,28.0,27.97,28.0,15870.0,24.1141,24.1314,24.1055,24.1314,15870.0
2015-12-17 11:30:00,28.0,28.01,27.98,28.0,7675.0,24.1314,24.14,24.1141,24.1314,7675.0
2015-12-17 11:35:00,28.01,28.06,28.01,28.06,37125.0,24.14,24.1831,24.14,24.1831,37125.0
2015-12-17 11:40:00,28.06,28.08,28.06,28.07,22180.0,24.1831,24.2003,24.1831,24.1917,22180.0
2015-12-17 11:45:00,28.06,28.08,28.05,28.08,21705.0,24.1831,24.2003,24.1745,24.2003,21705.0
2015-12-17 11:50:00,28.08,28.1,28.06,28.08,37325.0,24.2003,24.2175,24.1831,24.2003,37325.0
2015-12-17 11:55:00,28.08,28.08,28.05,28.05,16590.0,24.2003,24.2003,24.1745,24.1745,16590.0
2015-12-17 12:00:00,28.05,28.05,28.02,28.02,338455.0,24.1745,24.1745,24.1486,24.1486,338455.0
2015-12-17 12:05:00,28.01,28.04,28.01,28.04,40285.0,24.14,24.1658,24.14,24.1658,40285.0
2015-12-17 12:10:00,28.04,28.05,28.03,28.05,24360.0,24.1658,24.1745,24.1572,24.1745,24360.0
2015-12-17 12:15:00,28.06,28.07,28.06,28.07,23555.0,24.1831,24.1917,24.1831,24.1917,23555.0
2015-12-17 12:20:00,28.08,28.09,28.05,28.06,20900.0,24.2003,24.2089,24.1745,24.1831,20900.0
2015-12-17 12:25:00,28.05,28.05,28.01,28.02,55605.0,24.1745,24.1745,24.14,24.1486,55605.0
2015-12-17 12:30:00,28.02,28.04,28.01,28.04,27120.0,24.1486,24.1658,24.14,24.1658,27120.0
2015-12-17 12:35:00,28.01,28.01,27.97,27.98,20840.0,24.14,24.14,24.1055,24.1141,20840.0
2015-12-17 12:40:00,27.97,27.97,27.94,27.97,19905.0,24.1055,24.1055,24.0797,24.1055,19905.0
2015-12-17 12:45:00,27.96,27.98,27.94,27.95,30000.0,24.0969,24.1141,24.0797,24.0883,30000.0
2015-12-17 12:50:00,27.95,27.98,27.94,27.97,55730.0,24.0883,24.1141,24.0797,24.1055,55730.0
2015-12-17 12:55:00,27.98,27.99,27.96,27.99,39570.0,24.1141,24.1227,24.0969,24.1227,39570.0
2015-12-17 13:00:00,27.99,28.02,27.98,28.02,32340.0,24.1227,24.1486,24.1141,24.1486,32340.0
2015-12-17 13:05:00,28.02,28.05,28.02,28.05,27960.0,24.1486,24.1745,24.1486,24.1745,27960.0
2015-12-17 13:10:00,28.04,28.07,28.03,28.07,7390.0,24.1658,24.1917,24.1572,24.1917,7390.0
2015-12-17 13:15:00,28.06,28.06,28.04,28.04,45380.0,24.1831,24.1831,24.1658,24.1658,45380.0
2015-12-17 13:20:00,28.03,28.04,28.02,28.04,8730.0,24.1572,24.1658,24.1486,24.1658,8730.0
2015-12-17 13:25:00,28.07,28.07,28.04,28.04,20640.0,24.1917,24.1917,24.1658,24.1658,20640.0
2015-12-17 13:30:00,28.04,28.06,28.04,28.05,39140.0,24.1658,24.1831,24.1658,24.1745,39140.0
2015-12-17 13:35:00,28.05,28.05,28.03,28.05,6320.0,24.1745,24.1745,24.1572,24.1745,6320.0
2015-12-17 13:40:00,28.06,28.08,28.05,28.07,37875.0,24.1831,24.2003,24.1745,24.1917,37875.0
2015-12-17 13:45:00,28.08,28.09,28.07,28.09,33740.0,24.2003,24.2089,24.1917,24.2089,33740.0
2015-12-17 13:50:00,28.09,28.09,28.06,28.07,36230.0,24.2089,24.2089,24.1831,24.1917,36230.0
2015-12-17 13:55:00,28.07,28.09,28.06,28.08,29340.0,24.1917,24.2089,24.1831,24.2003,29340.0
2015-12-17 14:00:00,28.08,28.08,28.06,28.08,10700.0,24.2003,24.2003,24.1831,24.2003,10700.0
2015-12-17 14:05:00,28.09,28.09,28.06,28.07,19995.0,24.2089,24.2089,24.1831,24.1917,19995.0
2015-12-17 14:10:00,28.06,28.06,28.03,28.05,27335.0,24.1831,24.1831,24.1572,24.1745,27335.0
2015-12-17 14:15:00,28.04,28.07,28.04,28.07,44560.0,24.1658,24.1917,24.1658,24.1917,44560.0
2015-12-17 14:20:00,28.05,28.06,28.04,28.04,19220.0,24.1745,24.1831,24.1658,24.1658,19220.0
2015-12-17 14:25:00,28.03,28.07,28.03,28.04,37020.0,24.1572,24.1917,24.1572,24.1658,37020.0
2015-12-17 14:30:00,28.04,28.06,28.03,28.05,50885.0,24.1658,24.1831,24.1572,24.1745,50885.0
2015-12-17 14:35:00,28.04,28.06,28.04,28.04,17795.0,24.1658,24.1831,24.1658,24.1658,17795.0
2015-12-17 14:40:00,28.03,28.03,28.01,28.01,16190.0,24.1572,24.1572,24.14,24.14,16190.0
2015-12-17 14:45:00,28.01,28.02,27.99,27.99,181040.0,24.14,24.1486,24.1227,24.1227,181040.0
2015-12-17 14:50:00,27.99,28.0,27.99,28.0,44910.0,24.1227,24.1314,24.1227,24.1314,44910.0
2015-12-17 14:55:00,28.01,28.03,28.01,28.03,39225.0,24.14,24.1572,24.14,24.1572,39225.0
2015-12-17 15:00:00,28.04,28.04,28.01,28.01,28140.0,24.1658,24.1658,24.14,24.14,28140.0
2015-12-17 15:05:00,28.01,28.05,28.01,28.03,45925.0,24.14,24.1745,24.14,24.1572,45925.0
2015-12-17 15:10:00,28.03,28.04,28.01,28.02,51095.0,24.1572,24.1658,24.14,24.1486,51095.0
2015-12-17 15:15:00,28.01,28.03,27.99,27.99,72540.0,24.14,24.1572,24.1227,24.1227,72540.0
2015-12-17 15:20:00,27.98,27.99,27.96,27.99,39225.0,24.1141,24.1227,24.0969,24.1227,39225.0
2015-12-17 15:25:00,27.98,28.01,27.98,27.99,23245.0,24.1141,24.14,24.1141,24.1227,23245.0
2015-12-17 15:30:00,27.99,28.02,27.98,28.02,41795.0,24.1227,24.1486,24.1141,24.1486,41795.0
2015-12-17 15:35:00,28.03,28.05,28.02,28.02,43620.0,24.1572,24.1745,24.1486,24.1486,43620.0
2015-12-17 15:40:00,28.01,28.02,27.99,28.0,73985.0,24.14,24.1486,24.1227,24.1314,73985.0
2015-12-17 15:45:00,27.98,28.0,27.98,27.99,57175.0,24.1141,24.1314,24.1141,24.1227,57175.0
2015-12-17 15:50:00,27.99,27.99,27.96,27.96,85400.0,24.1227,24.1227,24.0969,24.0969,85400.0
2015-12-17 15:55:00,27.96,27.96,27.91,27.91,413120.0,24.0969,24.0969,24.0538,24.0538,413120.0
2015-12-18 09:30:00,27.83,27.83,27.77,27.8,172020.0,23.9849,23.9849,23.9331,23.959,172020.0
2015-12-18 09:35:00,27.79,27.79,27.74,27.78,119115.0,23.9504,23.9504,23.9073,23.9418,119115.0
2015-12-18 09:40:00,27.78,27.82,27.76,27.78,31030.0,23.9418,23.9762,23.9245,23.9418,31030.0
2015-12-18 09:45:00,27.78,27.82,27.76,27.8,30110.0,23.9418,23.9762,23.9245,23.959,30110.0
2015-12-18 09:50:00,27.8,27.81,27.78,27.79,27300.0,23.959,23.9676,23.9418,23.9504,27300.0
2015-12-18 09:55:00,27.8,27.82,27.78,27.78,18930.0,23.959,23.9762,23.9418,23.9418,18930.0
2015-12-18 10:00:00,27.79,27.81,27.75,27.76,37065.0,23.9504,23.9676,23.9159,23.9245,37065.0
2015-12-18 10:05:00,27.74,27.74,27.7,27.7,45565.0,23.9073,23.9073,23.8728,23.8728,45565.0
2015-12-18 10:10:00,27.7,27.71,27.68,27.68,25605.0,23.8728,23.8814,23.8556,23.8556,25605.0
2015-12-18 10:15:00,27.69,27.75,27.68,27.72,22050.0,23.8642,23.9159,23.8556,23.89,22050.0
2015-12-18 10:20:00,27.73,27.77,27.73,27.76,15685.0,23.8987,23.9331,23.8987,23.9245,15685.0
2015-12-18 10:25:00,27.75,27.75,27.7,27.7,31205.0,23.9159,23.9159,23.8728,23.8728,31205.0
2015-12-18 10:30:00,27.71,27.72,27.65,27.67,38660.0,23.8814,23.89,23.8297,23.847,38660.0
2015-12-18 10:35:00,27.69,27.7,27.63,27.64,31675.0,23.8642,23.8728,23.8125,23.8211,31675.0
2015-12-18 10:40:00,27.64,27.65,27.61,27.63,11760.0,23.8211,23.8297,23.7952,23.8125,11760.0
2015-12-18 10:45:00,27.62,27.66,27.62,27.63,16355.0,23.8039,23.8383,23.8039,23.8125,16355.0
2015-12-18 10:50:00,27.66,27.68,27.66,27.68,17115.0,23.8383,23.8556,23.8383,23.8556,17115.0
2015-12-18 10:55:00,27.68,27.72,27.68,27.72,11055.0,23.8556,23.89,23.8556,23.89,11055.0
2015-12-18 11:00:00,27.72,27.73,27.69,27.72,36570.0,23.89,23.8987,23.8642,23.89,36570.0
2015-12-18 11:05:00,27.73,27.74,27.73,27.73,61360.0,23.8987,23.9073,23.8987,23.8987,61360.0
2015-12-18 11:10:00,27.73,27.76,27.73,27.75,23435.0,23.8987,23.9245,23.8987,23.9159,23435.0
2015-12-18 11:15:00,27.73,27.74,27.71,27.73,22400.0,23.8987,23.9073,23.8814,23.8987,22400.0
2015-12-18 11:20:00,27.73,27.74,27.7,27.71,55055.0,23.8987,23.9073,23.8728,23.8814,55055.0
2015-12-18 11:25:00,27.71,27.74,27.71,27.72,18395.0,23.8814,23.9073,23.8814,23.89,18395.0
2015-12-18 11:30:00,27.72,27.73,27.7,27.7,27575.0,23.89,23.8987,23.8728,23.8728,27575.0
2015-12-18 11:35:00,27.71,27.71,27.68,27.68,92170.0,23.8814,23.8814,23.8556,23.8556,92170.0
2015-12-18 11:40:00,27.73,27.73,27.68,27.68,16310.0,23.8987,23.8987,23.8556,23.8556,16310.0
2015-12-18 11:45:00,27.69,27.7,27.67,27.67,4400.0,23.8642,23.8728,23.847,23.847,4400.0
2015-12-18 11:50:00,27.68,27.69,27.65,27.66,29175.0,23.8556,23.8642,23.8297,23.8383,29175.0
2015-12-18 11:55:00,27.66,27.67,27.64,27.65,17140.0,23.8383,23.847,23.8211,23.8297,17140.0
2015-12-18 12:00:00,27.65,27.66,27.64,27.65,15080.0,23.8297,23.8383,23.8211,23.8297,15080.0
2015-12-18 12:05:00,27.63,27.66,27.63,27.65,29655.0,23.8125,23.8383,23.8125,23.8297,29655.0
2015-12-18 12:10:00,27.65,27.67,27.64,27.65,65365.0,23.8297,23.847,23.8211,23.8297,65365.0
2015-12-18 12:15:00,27.65,27.67,27.59,27.59,107590.0,23.8297,23.847,23.778,23.778,107590.0
2015-12-18 12:20:00,27.6,27.62,27.59,27.6,49610.0,23.7866,23.8039,23.778,23.7866,49610.0
2015-12-18 12:25:00,27.6,27.63,27.6,27.63,38565.0,23.7866,23.8125,23.7866,23.8125,38565.0
2015-12-18 12:30:00,27.62,27.62,27.59,27.62,41050.0,23.8039,23.8039,23.778,23.8039,41050.0
2015-12-18 12:35:00,27.61,27.61,27.57,27.58,36825.0,23.7952,23.7952,23.7608,23.7694,36825.0
2015-12-18 12:40:00,27.58,27.61,27.58,27.6,21895.0,23.7694,23.7952,23.7694,23.7866,21895.0
2015-12-18 12:45:00,27.62,27.62,27.6,27.6,44540.0,23.8039,23.8039,23.7866,23.7866,44540.0
2015-12-18 12:50:00,27.6,27.6,27.58,27.6,25845.0,23.7866,23.7866,23.7694,23.7866,25845.0
2015-12-18 12:55:00,27.62,27.63,27.6,27.61,12240.0,23.8039,23.8125,23.7866,23.7952,12240.0
2015-12-18 13:00:00,27.6,27.62,27.58,27.61,191335.0,23.7866,23.8039,23.7694,23.7952,191335.0
2015-12-18 13:05:00,27.61,27.65,27.61,27.63,49325.0,23.7952,23.8297,23.7952,23.8125,49325.0
2015-12-18 13:10:00,27.63,27.64,27.63,27.64,12445.0,23.8125,23.8211,23.8125,23.8211,12445.0
2015-12-18 13:15:00,27.65,27.66,27.62,27.63,48140.0,23.8297,23.8383,23.8039,23.8125,48140.0
2015-12-18 13:20:00,27.63,27.63,27.59,27.6,36260.0,23.8125,23.8125,23.778,23.7866,36260.0
2015-12-18 13:25:00,27.6,27.63,27.6,27.61,41460.0,23.7866,23.8125,23.7866,23.7952,41460.0
2015-12-18 13:30:00,27.61,27.63,27.61,27.61,35695.0,23.7952,23.8125,23.7952,23.7952,35695.0
2015-12-18 13:35:00,27.61,27.62,27.59,27.6,54585.0,23.7952,23.8039,23.778,23.7866,54585.0
2015-12-18 13:40:00,27.59,27.63,27.59,27.62,98105.0,23.778,23.8125,23.778,23.8039,98105.0
2015-12-18 13:45:00,27.61,27.62,27.59,27.59,18460.0,23.7952,23.8039,23.778,23.778,18460.0
2015-12-18 13:50:00,27.59,27.63,27.59,27.62,23995.0,23.778,23.8125,23.778,23.8039,23995.0
2015-12-18 13:55:00,27.62,27.65,27.62,27.64,29410.0,23.8039,23.8297,23.8039,23.8211,29410.0
2015-12-18 14:00:00,27.64,27.66,27.64,27.64,60730.0,23.8211,23.8383,23.8211,23.8211,60730.0
2015-12-18 14:05:00,27.65,27.68,27.65,27.67,57590.0,23.8297,23.8556,23.8297,23.847,57590.0
2015-12-18 14:10:00,27.67,27.69,27.65,27.66,45940.0,23.847,23.8642,23.8297,23.8383,45940.0
2015-12-18 14:15:00,27.65,27.66,27.64,27.64,30790.0,23.8297,23.8383,23.8211,23.8211,30790.0
2015-12-18 14:20:00,27.65,27.68,27.65,27.68,24140.0,23.8297,23.8556,23.8297,23.8556,24140.0
2015-12-18 14:25:00,27.69,27.71,27.68,27.7,57635.0,23.8642,23.8814,23.8556,23.8728,57635.0
2015-12-18 14:30:00,27.7,27.71,27.69,27.7,26815.0,23.8728,23.8814,23.8642,23.8728,26815.0
2015-12-18 14:35:00,27.7,27.71,27.68,27.69,44905.0,23.8728,23.8814,23.8556,23.8642,44905.0
2015-12-18 14:40:00,27.69,27.69,27.64,27.64,29160.0,23.8642,23.8642,23.8211,23.8211,29160.0
2015-12-18 14:45:00,27.66,27.67,27.64,27.64,127080.0,23.8383,23.847,23.8211,23.8211,127080.0
2015-12-18 14:50:00,27.65,27.67,27.64,27.66,83530.0,23.8297,23.847,23.8211,23.8383,83530.0
2015-12-18 14:55:00,27.66,27.67,27.65,27.66,30750.0,23.8383,23.847,23.8297,23.8383,30750.0
2015-12-18 15:00:00,27.66,27.68,27.65,27.65,80195.0,23.8383,23.8556,23.8297,23.8297,80195.0
2015-12-18 15:05:00,27.65,27.68,27.65,27.68,93480.0,23.8297,23.8556,23.8297,23.8556,93480.0
2015-12-18 15:10:00,27.68,27.68,27.64,27.64,43090.0,23.8556,23.8556,23.8211,23.8211,43090.0
2015-12-18 15:15:00,27.64,27.64,27.6,27.61,88050.0,23.8211,23.8211,23.7866,23.7952,88050.0
2015-12-18 15:20:00,27.61,27.61,27.58,27.59,37825.0,23.7952,23.7952,23.7694,23.778,37825.0
2015-12-18 15:25:00,27.61,27.63,27.61,27.61,20050.0,23.7952,23.8125,23.7952,23.7952,20050.0
2015-12-18 15:30:00,27.61,27.65,27.61,27.65,102530.0,23.7952,23.8297,23.7952,23.8297,102530.0
2015-12-18 15:35:00,27.64,27.66,27.63,27.63,76155.0,23.8211,23.8383,23.8125,23.8125,76155.0
2015-12-18 15:40:00,27.63,27.64,27.62,27.64,60440.0,23.8125,23.8211,23.8039,23.8211,60440.0
2015-12-18 15:45:00,27.64,27.64,27.6,27.6,89995.0,23.8211,23.8211,23.7866,23.7866,89995.0
2015-12-18 15:50:00,27.6,27.62,27.57,27.58,174245.0,23.7866,23.8039,23.7608,23.7694,174245.0
2015-12-18 15:55:00,27.57,27.59,27.52,27.52,633330.0,23.7608,23.778,23.7177,23.7177,633330.0
2015-12-21 09:30:00,27.67,27.74,27.67,27.73,335580.0,23.847,23.9073,23.847,23.8987,335580.0
2015-12-21 09:35:00,27.72,27.75,27.66,27.66,129250.0,23.89,23.9159,23.8383,23.8383,129250.0
2015-12-21 09:40:00,27.66,27.7,27.64,27.7,137790.0,23.8383,23.8728,23.8211,23.8728,137790.0
2015-12-21 09:45:00,27.69,27.74,27.67,27.72,115400.0,23.8642,23.9073,23.847,23.89,115400.0
2015-12-21 09:50:00,27.72,27.73,27.68,27.71,156395.0,23.89,23.8987,23.8556,23.8814,156395.0
2015-12-21 09:55:00,27.7,27.71,27.67,27.68,109445.0,23.8728,23.8814,23.847,23.8556,109445.0
2015-12-21 10:00:00,27.69,27.75,27.69,27.75,53245.0,23.8642,23.9159,23.8642,23.9159,53245.0
2015-12-21 10:05:00,27.74,27.79,27.74,27.79,73670.0,23.9073,23.9504,23.9073,23.9504,73670.0
2015-12-21 10:10:00,27.78,27.8,27.75,27.77,92505.0,23.9418,23.959,23.9159,23.9331,92505.0
2015-12-21 10:15:00,27.79,27.8,27.75,27.75,92215.0,23.9504,23.959,23.9159,23.9159,92215.0
2015-12-21 10:20:00,27.75,27.77,27.72,27.74,307535.0,23.9159,23.9331,23.89,23.9073,307535.0
2015-12-21 10:25:00,27.75,27.75,27.71,27.71,82800.0,23.9159,23.9159,23.8814,23.8814,82800.0
2015-12-21 10:30:00,27.71,27.77,27.71,27.76,55240.0,23.8814,23.9331,23.8814,23.9245,55240.0
2015-12-21 10:35:00,27.77,27.77,27.74,27.75,71345.0,23.9331,23.9331,23.9073,23.9159,71345.0
2015-12-21 10:40:00,27.75,27.78,27.73,27.77,65320.0,23.9159,23.9418,23.8987,23.9331,65320.0
2015-12-21 10:45:00,27.78,27.78,27.72,27.72,45370.0,23.9418,23.9418,23.89,23.89,45370.0
2015-12-21 10:50:00,27.72,27.73,27.68,27.68,92480.0,23.89,23.8987,23.8556,23.8556,92480.0
2015-12-21 10:55:00,27.69,27.71,27.68,27.71,57810.0,23.8642,23.8814,23.8556,23.8814,57810.0
2015-12-21 11:00:00,27.7,27.72,27.69,27.7,48915.0,23.8728,23.89,23.8642,23.8728,48915.0
2015-12-21 11:05:00,27.69,27.69,27.65,27.65,82515.0,23.8642,23.8642,23.8297,23.8297,82515.0
2015-12-21 11:10:00,27.66,27.66,27.61,27.61,60755.0,23.8383,23.8383,23.7952,23.7952,60755.0
2015-12-21 11:15:00,27.61,27.62,27.58,27.59,62250.0,23.7952,23.8039,23.7694,23.778,62250.0
2015-12-21 11:20:00,27.58,27.61,27.58,27.59,52110.0,23.7694,23.7952,23.7694,23.778,52110.0
2015-12-21 11:25:00,27.57,27.6,27.56,27.6,73530.0,23.7608,23.7866,23.7522,23.7866,73530.0
2015-12-21 11:30:00,27.59,27.59,27.53,27.54,60460.0,23.778,23.778,23.7263,23.7349,60460.0
2015-12-21 11:35:00,27.54,27.57,27.53,27.55,55870.0,23.7349,23.7608,23.7263,23.7435,55870.0
2015-12-21 11:40:00,27.54,27.57,27.52,27.57,183995.0,23.7349,23.7608,23.7177,23.7608,183995.0
2015-12-21 11:45:00,27.57,27.57,27.52,27.53,79295.0,23.7608,23.7608,23.7177,23.7263,79295.0
2015-12-21 11:50:00,27.53,27.56,27.53,27.53,98780.0,23.7263,23.7522,23.7263,23.7263,98780.0
2015-12-21 11:55:00,27.53,27.58,27.52,27.58,120635.0,23.7263,23.7694,23.7177,23.7694,120635.0
2015-12-21 12:00:00,27.57,27.58,27.55,27.56,73110.0,23.7608,23.7694,23.7435,23.7522,73110.0
2015-12-21 12:05:00,27.56,27.58,27.55,27.57,81105.0,23.7522,23.7694,23.7435,23.7608,81105.0
2015-12-21 12:10:00,27.58,27.58,27.57,27.57,49255.0,23.7694,23.7694,23.7608,23.7608,49255.0
2015-12-21 12:15:00,27.58,27.58,27.53,27.54,85200.0,23.7694,23.7694,23.7263,23.7349,85200.0
2015-12-21 12:20:00,27.55,27.58,27.54,27.58,56850.0,23.7435,23.7694,23.7349,23.7694,56850.0
2015-12-21 12:25:00,27.57,27.57,27.54,27.54,51820.0,23.7608,23.7608,23.7349,23.7349,51820.0
2015-12-21 12:30:00,27.54,27.57,27.54,27.56,61750.0,23.7349,23.7608,23.7349,23.7522,61750.0
2015-12-21 12:35:00,27.56,27.59,27.56,27.56,54580.0,23.7522,23.778,23.7522,23.7522,54580.0
2015-12-21 12:40:00,27.57,27.57,27.55,27.57,39995.0,23.7608,23.7608,23.7435,23.7608,39995.0
2015-12-21 12:45:00,27.57,27.58,27.56,27.56,53060.0,23.7608,23.7694,23.7522,23.7522,53060.0
2015-12-21 12:50:00,27.57,27.62,27.57,27.61,53160.0,23.7608,23.8039,23.7608,23.7952,53160.0
2015-12-21 12:55:00,27.61,27.63,27.61,27.61,45390.0,23.7952,23.8125,23.7952,23.7952,45390.0
2015-12-21 13:00:00,27.62,27.64,27.62,27.63,45945.0,23.8039,23.8211,23.8039,23.8125,45945.0
2015-12-21 13:05:00,27.63,27.64,27.61,27.62,40645.0,23.8125,23.8211,23.7952,23.8039,40645.0
2015-12-21 13:10:00,27.62,27.64,27.62,27.64,29730.0,23.8039,23.8211,23.8039,23.8211,29730.0
2015-12-21 13:15:00,27.64,27.65,27.62,27.62,72145.0,23.8211,23.8297,23.8039,23.8039,72145.0
2015-12-21 13:20:00,27.62,27.64,27.62,27.63,61255.0,23.8039,23.8211,23.8039,23.8125,61255.0
2015-12-21 13:25:00,27.63,27.65,27.63,27.63,51045.0,23.8125,23.8297,23.8125,23.8125,51045.0
2015-12-21 13:30:00,27.64,27.66,27.64,27.66,149480.0,23.8211,23.8383,23.8211,23.8383,149480.0
2015-12-21 13:35:00,27.67,27.68,27.65,27.66,78745.0,23.847,23.8556,23.8297,23.8383,78745.0
2015-12-21 13:40:00,27.65,27.66,27.64,27.64,76050.0,23.8297,23.8383,23.8211,23.8211,76050.0
2015-12-21 13:45:00,27.64,27.65,27.64,27.64,55530.0,23.8211,23.8297,23.8211,23.8211,55530.0
2015-12-21 13:50:00,27.65,27.66,27.64,27.64,124940.0,23.8297,23.8383,23.8211,23.8211,124940.0
2015-12-21 13:55:00,27.64,27.64,27.63,27.63,81945.0,23.8211,23.8211,23.8125,23.8125,81945.0
2015-12-21 14:00:00,27.62,27.64,27.62,27.63,116295.0,23.8039,23.8211,23.8039,23.8125,116295.0
2015-12-21 14:05:00,27.63,27.64,27.62,27.63,108435.0,23.8125,23.8211,23.8039,23.8125,108435.0
2015-12-21 14:10:00,27.63,27.63,27.61,27.62,78120.0,23.8125,23.8125,23.7952,23.8039,78120.0
2015-12-21 14:15:00,27.62,27.62,27.6,27.6,71325.0,23.8039,23.8039,23.7866,23.7866,71325.0
2015-12-21 14:20:00,27.6,27.61,27.58,27.59,71975.0,23.7866,23.7952,23.7694,23.778,71975.0
2015-12-21 14:25:00,27.59,27.59,27.57,27.59,71495.0,23.778,23.778,23.7608,23.778,71495.0
2015-12-21 14:30:00,27.58,27.59,27.56,27.57,109580.0,23.7694,23.778,23.7522,23.7608,109580.0
2015-12-21 14:35:00,27.56,27.59,27.56,27.59,132250.0,23.7522,23.778,23.7522,23.778,132250.0
2015-12-21 14:40:00,27.58,27.59,27.57,27.59,54020.0,23.7694,23.778,23.7608,23.778,54020.0
2015-12-21 14:45:00,27.58,27.59,27.57,27.58,75825.0,23.7694,23.778,23.7608,23.7694,75825.0
2015-12-21 14:50:00,27.58,27.6,27.58,27.58,67255.0,23.7694,23.7866,23.7694,23.7694,67255.0
2015-12-21 14:55:00,27.58,27.59,27.58,27.59,83935.0,23.7694,23.778,23.7694,23.778,83935.0
2015-12-21 15:00:00,27.58,27.61,27.58,27.6,125430.0,23.7694,23.7952,23.7694,23.7866,125430.0
2015-12-21 15:05:00,27.6,27.6,27.56,27.57,130145.0,23.7866,23.7866,23.7522,23.7608,130145.0
2015-12-21 15:10:00,27.56,27.58,27.55,27.58,58400.0,23.7522,23.7694,23.7435,23.7694,58400.0
2015-12-21 15:15:00,27.57,27.58,27.55,27.56,68340.0,23.7608,23.7694,23.7435,23.7522,68340.0
2015-12-21 15:20:00,27.55,27.57,27.55,27.56,93755.0,23.7435,23.7608,23.7435,23.7522,93755.0
2015-12-21 15:25:00,27.56,27.58,27.55,27.58,67260.0,23.7522,23.7694,23.7435,23.7694,67260.0
2015-12-21 15:30:00,27.57,27.6,27.57,27.58,103405.0,23.7608,23.7866,23.7608,23.7694,103405.0
2015-12-21 15:35:00,27.58,27.62,27.57,27.6,97500.0,23.7694,23.8039,23.7608,23.7866,97500.0
2015-12-21 15:40:00,27.6,27.63,27.6,27.61,103230.0,23.7866,23.8125,23.7866,23.7952,103230.0
2015-12-21 15:45:00,27.62,27.65,27.62,27.64,111275.0,23.8039,23.8297,23.8039,23.8211,111275.0
2015-12-21 15:50:00,27.64,27.67,27.64,27.67,100285.0,23.8211,23.847,23.8211,23.847,100285.0
2015-12-21 15:55:00,27.68,27.71,27.67,27.71,257800.0,23.8556,23.8814,23.847,23.8814,257800.0
2015-12-22 09:30:00,27.81,27.83,27.8,27.81,136785.0,23.9676,23.9849,23.959,23.9676,136785.0
2015-12-22 09:35:00,27.82,27.82,27.75,27.76,70210.0,23.9762,23.9762,23.9159,23.9245,70210.0
2015-12-22 09:40:00,27.77,27.78,27.72,27.76,43350.0,23.9331,23.9418,23.89,23.9245,43350.0
2015-12-22 09:45:00,27.77,27.77,27.71,27.73,21285.0,23.9331,23.9331,23.8814,23.8987,21285.0
2015-12-22 09:50:00,27.7,27.74,27.7,27.74,21740.0,23.8728,23.9073,23.8728,23.9073,21740.0
2015-12-22 09:55:00,27.73,27.73,27.7,27.7,19830.0,23.8987,23.8987,23.8728,23.8728,19830.0
2015-12-22 10:00:00,27.71,27.72,27.68,27.7,109290.0,23.8814,23.89,23.8556,23.8728,109290.0
2015-12-22 10:05:00,27.71,27.71,27.66,27.69,31940.0,23.8814,23.8814,23.8383,23.8642,31940.0
2015-12-22 10:10:00,27.72,27.72,27.7,27.7,11590.0,23.89,23.89,23.8728,23.8728,11590.0
2015-12-22 10:15:00,27.68,27.7,27.64,27.7,51730.0,23.8556,23.8728,23.8211,23.8728,51730.0
2015-12-22 10:20:00,27.7,27.75,27.7,27.75,184860.0,23.8728,23.9159,23.8728,23.9159,184860.0
2015-12-22 10:25:00,27.74,27.75,27.73,27.74,601580.0,23.9073,23.9159,23.8987,23.9073,601580.0
2015-12-22 10:30:00,27.74,27.75,27.72,27.72,33635.0,23.9073,23.9159,23.89,23.89,33635.0
2015-12-22 10:35:00,27.72,27.75,27.71,27.75,32430.0,23.89,23.9159,23.8814,23.9159,32430.0
2015-12-22 10:40:00,27.75,27.77,27.74,27.74,26720.0,23.9159,23.9331,23.9073,23.9073,26720.0
2015-12-22 10:45:00,27.75,27.76,27.72,27.73,45180.0,23.9159,23.9245,23.89,23.8987,45180.0
2015-12-22 10:50:00,27.72,27.73,27.71,27.73,31465.0,23.89,23.8987,23.8814,23.8987,31465.0
2015-12-22 10:55:00,27.72,27.73,27.71,27.72,18230.0,23.89,23.8987,23.8814,23.89,18230.0
2015-12-22 11:00:00,27.72,27.74,27.72,27.73,25765.0,23.89,23.9073,23.89,23.8987,25765.0
2015-12-22 11:05:00,27.74,27.75,27.73,27.75,35235.0,23.9073,23.9159,23.8987,23.9159,35235.0
2015-12-22 11:10:00,27.74,27.77,27.72,27.75,10145.0,23.9073,23.9331,23.89,23.9159,10145.0
2015-12-22 11:15:00,27.75,27.76,27.73,27.75,37830.0,23.9159,23.9245,23.8987,23.9159,37830.0
2015-12-22 11:20:00,27.74,27.75,27.72,27.72,42425.0,23.9073,23.9159,23.89,23.89,42425.0
2015-12-22 11:25:00,27.72,27.74,27.71,27.73,8365.0,23.89,23.9073,23.8814,23.8987,8365.0
2015-12-22 11:30:00,27.73,27.76,27.73,27.74,18460.0,23.8987,23.9245,23.8987,23.9073,18460.0
2015-12-22 11:35:00,27.75,27.81,27.75,27.8,30360.0,23.9159,23.9676,23.9159,23.959,30360.0
2015-12-22 11:40:00,27.79,27.81,27.79,27.8,38400.0,23.9504,23.9676,23.9504,23.959,38400.0
2015-12-22 11:45:00,27.8,27.8,27.79,27.79,11795.0,23.959,23.959,23.9504,23.9504,11795.0
2015-12-22 11:50:00,27.79,27.79,27.76,27.76,34540.0,23.9504,23.9504,23.9245,23.9245,34540.0
2015-12-22 11:55:00,27.77,27.79,27.77,27.79,16585.0,23.9331,23.9504,23.9331,23.9504,16585.0
2015-12-22 12:00:00,27.79,27.79,27.75,27.75,6420.0,23.9504,23.9504,23.9159,23.9159,6420.0
2015-12-22 12:05:00,27.75,27.77,27.74,27.77,13125.0,23.9159,23.9331,23.9073,23.9331,13125.0
2015-12-22 12:10:00,27.76,27.76,27.73,27.74,94905.0,23.9245,23.9245,23.8987,23.9073,94905.0
2015-12-22 12:15:00,27.76,27.78,27.75,27.77,59690.0,23.9245,23.9418,23.9159,23.9331,59690.0
2015-12-22 12:20:00,27.75,27.75,27.74,27.75,17610.0,23.9159,23.9159,23.9073,23.9159,17610.0
2015-12-22 12:25:00,27.75,27.77,27.75,27.77,11015.0,23.9159,23.9331,23.9159,23.9331,11015.0
2015-12-22 12:30:00,27.76,27.78,27.76,27.78,48560.0,23.9245,23.9418,23.9245,23.9418,48560.0
2015-12-22 12:35:00,27.78,27.81,27.77,27.79,38620.0,23.9418,23.9676,23.9331,23.9504,38620.0
2015-12-22 12:40:00,27.8,27.8,27.79,27.8,18970.0,23.959,23.959,23.9504,23.959,18970.0
2015-12-22 12:45:00,27.8,27.82,27.8,27.8,32205.0,23.959,23.9762,23.959,23.959,32205.0
2015-12-22 12:50:00,27.81,27.83,27.81,27.83,94310.0,23.9676,23.9849,23.9676,23.9849,94310.0
2015-12-22 12:55:00,27.84,27.85,27.84,27.85,24005.0,23.9935,24.0021,23.9935,24.0021,24005.0
2015-12-22 13:00:00,27.88,27.89,27.86,27.89,33925.0,24.0279,24.0366,24.0107,24.0366,33925.0
2015-12-22 13:05:00,27.89,27.9,27.86,27.86,33265.0,24.0366,24.0452,24.0107,24.0107,33265.0
2015-12-22 13:10:00,27.86,27.87,27.84,27.86,36995.0,24.0107,24.0193,23.9935,24.0107,36995.0
2015-12-22 13:15:00,27.86,27.87,27.86,27.87,19510.0,24.0107,24.0193,24.0107,24.0193,19510.0
2015-12-22 13:20:00,27.87,27.89,27.86,27.87,41830.0,24.0193,24.0366,24.0107,24.0193,41830.0
2015-12-22 13:25:00,27.87,27.9,27.87,27.89,28705.0,24.0193,24.0452,24.0193,24.0366,28705.0
2015-12-22 13:30:00,27.91,27.91,27.88,27.89,20885.0,24.0538,24.0538,24.0279,24.0366,20885.0
2015-12-22 13:35:00,27.89,27.9,27.89,27.9,24310.0,24.0366,24.0452,24.0366,24.0452,24310.0
2015-12-22 13:40:00,27.9,27.9,27.89,27.9,39975.0,24.0452,24.0452,24.0366,24.0452,39975.0
2015-12-22 13:45:00,27.91,27.93,27.9,27.93,21760.0,24.0538,24.071,24.0452,24.071,21760.0
2015-12-22 13:50:00,27.93,27.94,27.92,27.94,26800.0,24.071,24.0797,24.0624,24.0797,26800.0
2015-12-22 13:55:00,27.94,27.95,27.93,27.94,21265.0,24.0797,24.0883,24.071,24.0797,21265.0
2015-12-22 14:00:00,27.94,27.95,27.93,27.93,18220.0,24.0797,24.0883,24.071,24.071,18220.0
2015-12-22 14:05:00,27.93,27.94,27.92,27.93,57600.0,24.071,24.0797,24.0624,24.071,57600.0
2015-12-22 14:10:00,27.93,27.94,27.92,27.94,24730.0,24.071,24.0797,24.0624,24.0797,24730.0
2015-12-22 14:15:00,27.95,27.97,27.95,27.96,33085.0,24.0883,24.1055,24.0883,24.0969,33085.0
2015-12-22 14:20:00,27.98,27.99,27.97,27.97,34015.0,24.1141,24.1227,24.1055,24.1055,34015.0
2015-12-22 14:25:00,27.97,27.98,27.96,27.96,37630.0,24.1055,24.1141,24.0969,24.0969,37630.0
2015-12-22 14:30:00,27.96,27.97,27.95,27.96,15450.0,24.0969,24.1055,24.0883,24.0969,15450.0
2015-12-22 14:35:00,27.95,27.96,27.95,27.96,66735.0,24.0883,24.0969,24.0883,24.0969,66735.0
2015-12-22 14:40:00,27.95,27.97,27.95,27.97,68880.0,24.0883,24.1055,24.0883,24.1055,68880.0
2015-12-22 14:45:00,27.96,27.97,27.95,27.96,68915.0,24.0969,24.1055,24.0883,24.0969,68915.0
2015-12-22 14:50:00,27.96,27.96,27.94,27.95,49035.0,24.0969,24.0969,24.0797,24.0883,49035.0
2015-12-22 14:55:00,27.94,27.97,27.94,27.97,79500.0,24.0797,24.1055,24.0797,24.1055,79500.0
2015-12-22 15:00:00,27.97,28.0,27.96,28.0,75630.0,24.1055,24.1314,24.0969,24.1314,75630.0
2015-12-22 15:05:00,28.0,28.01,27.99,28.0,86230.0,24.1314,24.14,24.1227,24.1314,86230.0
2015-12-22 15:10:00,28.0,28.02,27.99,28.02,61225.0,24.1314,24.1486,24.1227,24.1486,61225.0
2015-12-22 15:15:00,28.02,28.02,28.01,28.02,118000.0,24.1486,24.1486,24.14,24.1486,118000.0
2015-12-22 15:20:00,28.02,28.04,28.01,28.03,208200.0,24.1486,24.1658,24.14,24.1572,208200.0
2015-12-22 15:25:00,28.03,28.04,28.02,28.02,18025.0,24.1572,24.1658,24.1486,24.1486,18025.0
2015-12-22 15:30:00,28.02,28.03,28.01,28.02,69660.0,24.1486,24.1572,24.14,24.1486,69660.0
2015-12-22 15:35:00,28.01,28.03,27.98,27.99,39230.0,24.14,24.1572,24.1141,24.1227,39230.0
2015-12-22 15:40:00,27.99,27.99,27.94,27.94,92810.0,24.1227,24.1227,24.0797,24.0797,92810.0
2015-12-22 15:45:00,27.94,27.95,27.92,27.93,78110.0,24.0797,24.0883,24.0624,24.071,78110.0
2015-12-22 15:50:00,27.93,27.97,27.92,27.96,68310.0,24.071,24.1055,24.0624,24.0969,68310.0
2015-12-22 15:55:00,27.96,27.98,27.95,27.97,290570.0,24.0969,24.1141,24.0883,24.1055,290570.0
2015-12-23 09:30:00,28.13,28.16,28.11,28.13,204320.0,24.2434,24.2693,24.2262,24.2434,204320.0
2015-12-23 09:35:00,28.13,28.14,28.11,28.12,129510.0,24.2434,24.252,24.2262,24.2348,129510.0
2015-12-23 09:40:00,28.12,28.12,28.08,28.1,65300.0,24.2348,24.2348,24.2003,24.2175,65300.0
2015-12-23 09:45:00,28.11,28.14,28.09,28.14,35270.0,24.2262,24.252,24.2089,24.252,35270.0
2015-12-23 09:50:00,28.13,28.16,28.13,28.15,32105.0,24.2434,24.2693,24.2434,24.2606,32105.0
2015-12-23 09:55:00,28.14,28.15,28.13,28.14,11320.0,24.252,24.2606,24.2434,24.252,11320.0
2015-12-23 10:00:00,28.15,28.2,28.15,28.18,65490.0,24.2606,24.3037,24.2606,24.2865,65490.0
2015-12-23 10:05:00,28.18,28.19,28.18,28.18,19905.0,24.2865,24.2951,24.2865,24.2865,19905.0
2015-12-23 10:10:00,28.18,28.2,28.18,28.2,11245.0,24.2865,24.3037,24.2865,24.3037,11245.0
2015-12-23 10:15:00,28.19,28.22,28.19,28.21,25395.0,24.2951,24.321,24.2951,24.3123,25395.0
2015-12-23 10:20:00,28.21,28.23,28.2,28.21,19435.0,24.3123,24.3296,24.3037,24.3123,19435.0
2015-12-23 10:25:00,28.21,28.21,28.19,28.19,46780.0,24.3123,24.3123,24.2951,24.2951,46780.0
2015-12-23 10:30:00,28.19,28.23,28.18,28.22,56095.0,24.2951,24.3296,24.2865,24.321,56095.0
2015-12-23 10:35:00,28.22,28.23,28.21,28.22,11470.0,24.321,24.3296,24.3123,24.321,11470.0
2015-12-23 10:40:00,28.22,28.24,28.22,28.23,27625.0,24.321,24.3382,24.321,24.3296,27625.0
2015-12-23 10:45:00,28.23,28.23,28.22,28.23,21560.0,24.3296,24.3296,24.321,24.3296,21560.0
2015-12-23 10:50:00,28.24,28.25,28.24,28.25,43950.0,24.3382,24.3468,24.3382,24.3468,43950.0
2015-12-23 10:55:00,28.24,28.28,28.24,28.28,38560.0,24.3382,24.3727,24.3382,24.3727,38560.0
2015-12-23 11:00:00,28.27,28.27,28.26,28.26,57600.0,24.3641,24.3641,24.3554,24.3554,57600.0
2015-12-23 11:05:00,28.26,28.27,28.24,28.25,23260.0,24.3554,24.3641,24.3382,24.3468,23260.0
2015-12-23 11:10:00,28.25,28.26,28.25,28.25,17310.0,24.3468,24.3554,24.3468,24.3468,17310.0
2015-12-23 11:15:00,28.26,28.28,28.26,28.28,20795.0,24.3554,24.3727,24.3554,24.3727,20795.0
2015-12-23 11:20:00,28.29,28.29,28.26,28.26,30010.0,24.3813,24.3813,24.3554,24.3554,30010.0
2015-12-23 11:25:00,28.27,28.3,28.27,28.29,38145.0,24.3641,24.3899,24.3641,24.3813,38145.0
2015-12-23 11:30:00,28.3,28.3,28.28,28.29,41875.0,24.3899,24.3899,24.3727,24.3813,41875.0
2015-12-23 11:35:00,28.28,28.28,28.27,28.27,46575.0,24.3727,24.3727,24.3641,24.3641,46575.0
2015-12-23 11:40:00,28.27,28.29,28.27,28.29,32850.0,24.3641,24.3813,24.3641,24.3813,32850.0
2015-12-23 11:45:00,28.3,28.31,28.29,28.29,66680.0,24.3899,24.3985,24.3813,24.3813,66680.0
2015-12-23 11:50:00,28.29,28.29,28.27,28.27,31865.0,24.3813,24.3813,24.3641,24.3641,31865.0
2015-12-23 11:55:00,28.29,28.3,28.28,28.29,37590.0,24.3813,24.3899,24.3727,24.3813,37590.0
2015-12-23 12:00:00,28.29,28.31,28.29,28.3,57595.0,24.3813,24.3985,24.3813,24.3899,57595.0
2015-12-23 12:05:00,28.3,28.31,28.3,28.3,63625.0,24.3899,24.3985,24.3899,24.3899,63625.0
2015-12-23 12:10:00,28.32,28.32,28.31,28.31,50910.0,24.4071,24.4071,24.3985,24.3985,50910.0
2015-12-23 12:15:00,28.32,28.32,28.3,28.32,24485.0,24.4071,24.4071,24.3899,24.4071,24485.0
2015-12-23 12:20:00,28.32,28.33,28.31,28.32,15715.0,24.4071,24.4158,24.3985,24.4071,15715.0
2015-12-23 12:25:00,28.32,28.32,28.3,28.3,35460.0,24.4071,24.4071,24.3899,24.3899,35460.0
2015-12-23 12:30:00,28.3,28.31,28.29,28.3,19265.0,24.3899,24.3985,24.3813,24.3899,19265.0
2015-12-23 12:35:00,28.3,28.32,28.3,28.3,32680.0,24.3899,24.4071,24.3899,24.3899,32680.0
2015-12-23 12:40:00,28.29,28.3,28.29,28.29,55735.0,24.3813,24.3899,24.3813,24.3813,55735.0
2015-12-23 12:45:00,28.29,28.29,28.28,28.29,25545.0,24.3813,24.3813,24.3727,24.3813,25545.0
2015-12-23 12:50:00,28.29,28.3,28.29,28.29,25465.0,24.3813,24.3899,24.3813,24.3813,25465.0
2015-12-23 12:55:00,28.29,28.31,28.29,28.3,24770.0,24.3813,24.3985,24.3813,24.3899,24770.0
2015-12-23 13:00:00,28.3,28.31,28.28,28.28,21640.0,24.3899,24.3985,24.3727,24.3727,21640.0
2015-12-23 13:05:00,28.28,28.29,28.28,28.29,12300.0,24.3727,24.3813,24.3727,24.3813,12300.0
2015-12-23 13:10:00,28.28,28.29,28.28,28.29,18115.0,24.3727,24.3813,24.3727,24.3813,18115.0
2015-12-23 13:15:00,28.29,28.29,28.28,28.28,32880.0,24.3813,24.3813,24.3727,24.3727,32880.0
2015-12-23 13:20:00,28.28,28.29,28.28,28.29,61120.0,24.3727,24.3813,24.3727,24.3813,61120.0
2015-12-23 13:25:00,28.29,28.29,28.28,28.28,42670.0,24.3813,24.3813,24.3727,24.3727,42670.0
2015-12-23 13:30:00,28.28,28.29,28.27,28.27,31010.0,24.3727,24.3813,24.3641,24.3641,31010.0
2015-12-23 13:35:00,28.28,28.28,28.25,28.26,47825.0,24.3727,24.3727,24.3468,24.3554,47825.0
2015-12-23 13:40:00,28.26,28.29,28.25,28.29,125345.0,24.3554,24.3813,24.3468,24.3813,125345.0
2015-12-23 13:45:00,28.28,28.29,28.28,28.28,39285.0,24.3727,24.3813,24.3727,24.3727,39285.0
2015-12-23 13:50:00,28.28,28.29,28.28,28.28,68875.0,24.3727,24.3813,24.3727,24.3727,68875.0
2015-12-23 13:55:00,28.29,28.3,28.28,28.3,76400.0,24.3813,24.3899,24.3727,24.3899,76400.0
2015-12-23 14:00:00,28.29,28.31,28.28,28.28,132610.0,24.3813,24.3985,24.3727,24.3727,132610.0
2015-12-23 14:05:00,28.29,28.32,28.29,28.31,35485.0,24.3813,24.4071,24.3813,24.3985,35485.0
2015-12-23 14:10:00,28.31,28.32,28.29,28.31,104165.0,24.3985,24.4071,24.3813,24.3985,104165.0
2015-12-23 14:15:00,28.31,28.32,28.31,28.31,50435.0,24.3985,24.4071,24.3985,24.3985,50435.0
2015-12-23 14:20:00,28.32,28.32,28.3,28.31,44550.0,24.4071,24.4071,24.3899,24.3985,44550.0
2015-12-23 14:25:00,28.32,28.32,28.3,28.31,50025.0,24.4071,24.4071,24.3899,24.3985,50025.0
2015-12-23 14:30:00,28.31,28.33,28.31,28.33,55640.0,24.3985,24.4158,24.3985,24.4158,55640.0
2015-12-23 14:35:00,28.33,28.34,28.33,28.33,21770.0,24.4158,24.4244,24.4158,24.4158,21770.0
2015-12-23 14:40:00,28.33,28.34,28.32,28.33,55020.0,24.4158,24.4244,24.4071,24.4158,55020.0
2015-12-23 14:45:00,28.33,28.35,28.32,28.35,119155.0,24.4158,24.433,24.4071,24.433,119155.0
2015-12-23 14:50:00,28.35,28.35,28.34,28.34,43245.0,24.433,24.433,24.4244,24.4244,43245.0
2015-12-23 14:55:00,28.34,28.34,28.32,28.33,65290.0,24.4244,24.4244,24.4071,24.4158,65290.0
2015-12-23 15:00:00,28.34,28.34,28.32,28.32,204895.0,24.4244,24.4244,24.4071,24.4071,204895.0
2015-12-23 15:05:00,28.32,28.33,28.3,28.3,35230.0,24.4071,24.4158,24.3899,24.3899,35230.0
2015-12-23 15:10:00,28.31,28.31,28.3,28.31,62510.0,24.3985,24.3985,24.3899,24.3985,62510.0
2015-12-23 15:15:00,28.31,28.32,28.29,28.29,81200.0,24.3985,24.4071,24.3813,24.3813,81200.0
2015-12-23 15:20:00,28.29,28.31,28.29,28.31,52615.0,24.3813,24.3985,24.3813,24.3985,52615.0
2015-12-23 15:25:00,28.31,28.31,28.3,28.31,139560.0,24.3985,24.3985,24.3899,24.3985,139560.0
2015-12-23 15:30:00,28.3,28.31,28.3,28.3,109820.0,24.3899,24.3985,24.3899,24.3899,109820.0
2015-12-23 15:35:00,28.3,28.3,28.28,28.29,36715.0,24.3899,24.3899,24.3727,24.3813,36715.0
2015-12-23 15:40:00,28.3,28.32,28.3,28.32,64715.0,24.3899,24.4071,24.3899,24.4071,64715.0
2015-12-23 15:45:00,28.32,28.34,28.32,28.34,122770.0,24.4071,24.4244,24.4071,24.4244,122770.0
2015-12-23 15:50:00,28.34,28.35,28.33,28.35,93710.0,24.4244,24.433,24.4158,24.433,93710.0
2015-12-23 15:55:00,28.35,28.35,28.33,28.34,141670.0,24.433,24.433,24.4158,24.4244,141670.0
2015-12-24 09:30:00,28.22,28.22,28.19,28.2,162300.0,24.44,24.44,24.414,24.4227,162300.0
2015-12-24 09:35:00,28.22,28.26,28.19,28.19,73275.0,24.44,24.4747,24.414,24.414,73275.0
2015-12-24 09:40:00,28.2,28.21,28.18,28.18,36880.0,24.4227,24.4314,24.4054,24.4054,36880.0
2015-12-24 09:45:00,28.2,28.21,28.14,28.14,46990.0,24.4227,24.4314,24.3707,24.3707,46990.0
2015-12-24 09:50:00,28.15,28.19,28.14,28.15,30965.0,24.3794,24.414,24.3707,24.3794,30965.0
2015-12-24 09:55:00,28.13,28.14,28.13,28.13,16055.0,24.3621,24.3707,24.3621,24.3621,16055.0
2015-12-24 10:00:00,28.13,28.14,28.11,28.13,30560.0,24.3621,24.3707,24.3448,24.3621,30560.0
2015-12-24 10:05:00,28.12,28.15,28.12,28.14,26770.0,24.3534,24.3794,24.3534,24.3707,26770.0
2015-12-24 10:10:00,28.14,28.18,28.14,28.17,35815.0,24.3707,24.4054,24.3707,24.3967,35815.0
2015-12-24 10:15:00,28.17,28.19,28.16,28.19,13735.0,24.3967,24.414,24.3881,24.414,13735.0
2015-12-24 10:20:00,28.19,28.19,28.16,28.17,42630.0,24.414,24.414,24.3881,24.3967,42630.0
2015-12-24 10:25:00,28.18,28.2,28.18,28.2,26860.0,24.4054,24.4227,24.4054,24.4227,26860.0
2015-12-24 10:30:00,28.2,28.2,28.19,28.19,28475.0,24.4227,24.4227,24.414,24.414,28475.0
2015-12-24 10:35:00,28.19,28.21,28.19,28.2,17615.0,24.414,24.4314,24.414,24.4227,17615.0
2015-12-24 10:40:00,28.19,28.21,28.19,28.2,15325.0,24.414,24.4314,24.414,24.4227,15325.0
2015-12-24 10:45:00,28.21,28.22,28.21,28.22,43130.0,24.4314,24.44,24.4314,24.44,43130.0
2015-12-24 10:50:00,28.22,28.23,28.22,28.22,86730.0,24.44,24.4487,24.44,24.44,86730.0
2015-12-24 10:55:00,28.22,28.24,28.22,28.24,18515.0,24.44,24.4574,24.44,24.4574,18515.0
2015-12-24 11:00:00,28.24,28.26,28.24,28.25,39255.0,24.4574,24.4747,24.4574,24.466,39255.0
2015-12-24 11:05:00,28.25,28.26,28.24,28.25,68605.0,24.466,24.4747,24.4574,24.466,68605.0
2015-12-24 11:10:00,28.26,28.26,28.23,28.23,42560.0,24.4747,24.4747,24.4487,24.4487,42560.0
2015-12-24 11:15:00,28.23,28.23,28.21,28.21,25765.0,24.4487,24.4487,24.4314,24.4314,25765.0
2015-12-24 11:20:00,28.22,28.24,28.22,28.24,23785.0,24.44,24.4574,24.44,24.4574,23785.0
2015-12-24 11:25:00,28.25,28.26,28.24,28.26,18455.0,24.466,24.4747,24.4574,24.4747,18455.0
2015-12-24 11:30:00,28.26,28.26,28.23,28.24,25395.0,24.4747,24.4747,24.4487,24.4574,25395.0
2015-12-24 11:35:00,28.24,28.24,28.22,28.23,27040.0,24.4574,24.4574,24.44,24.4487,27040.0
2015-12-24 11:40:00,28.23,28.24,28.22,28.23,25590.0,24.4487,24.4574,24.44,24.4487,25590.0
2015-12-24 11:45:00,28.23,28.25,28.23,28.24,27295.0,24.4487,24.466,24.4487,24.4574,27295.0
2015-12-24 11:50:00,28.25,28.25,28.22,28.24,43260.0,24.466,24.466,24.44,24.4574,43260.0
2015-12-24 11:55:00,28.24,28.26,28.23,28.25,25150.0,24.4574,24.4747,24.4487,24.466,25150.0
2015-12-24 12:00:00,28.24,28.24,28.23,28.24,13335.0,24.4574,24.4574,24.4487,24.4574,13335.0
2015-12-24 12:05:00,28.24,28.26,28.23,28.26,17785.0,24.4574,24.4747,24.4487,24.4747,17785.0
2015-12-24 12:10:00,28.25,28.26,28.24,28.25,42550.0,24.466,24.4747,24.4574,24.466,42550.0
2015-12-24 12:15:00,28.25,28.27,28.25,28.27,36270.0,24.466,24.4833,24.466,24.4833,36270.0
2015-12-24 12:20:00,28.27,28.29,28.27,28.29,19835.0,24.4833,24.5007,24.4833,24.5007,19835.0
2015-12-24 12:25:00,28.29,28.3,28.27,28.3,19870.0,24.5007,24.5093,24.4833,24.5093,19870.0
2015-12-24 12:30:00,28.3,28.32,28.3,28.32,33735.0,24.5093,24.5266,24.5093,24.5266,33735.0
2015-12-24 12:35:00,28.32,28.32,28.3,28.31,36475.0,24.5266,24.5266,24.5093,24.518,36475.0
2015-12-24 12:40:00,28.31,28.31,28.3,28.3,64165.0,24.518,24.518,24.5093,24.5093,64165.0
2015-12-24 12:45:00,28.31,28.31,28.28,28.29,70790.0,24.518,24.518,24.492,24.5007,70790.0
2015-12-24 12:50:00,28.28,28.28,28.25,28.25,102260.0,24.492,24.492,24.466,24.466,102260.0
2015-12-24 12:55:00,28.25,28.25,28.21,28.22,183445.0,24.466,24.466,24.4314,24.44,183445.0
2015-12-28 09:30:00,28.09,28.13,28.09,28.1,133350.0,24.3274,24.3621,24.3274,24.3361,133350.0
2015-12-28 09:35:00,28.09,28.09,28.04,28.08,86775.0,24.3274,24.3274,24.2841,24.3188,86775.0
2015-12-28 09:40:00,28.08,28.12,28.07,28.11,88860.0,24.3188,24.3534,24.3101,24.3448,88860.0
2015-12-28 09:45:00,28.12,28.12,28.09,28.1,28330.0,24.3534,24.3534,24.3274,24.3361,28330.0
2015-12-28 09:50:00,28.1,28.1,28.06,28.06,48040.0,24.3361,24.3361,24.3015,24.3015,48040.0
2015-12-28 09:55:00,28.06,28.07,28.05,28.06,44595.0,24.3015,24.3101,24.2928,24.3015,44595.0
2015-12-28 10:00:00,28.04,28.04,27.96,27.97,67020.0,24.2841,24.2841,24.2149,24.2235,67020.0
2015-12-28 10:05:00,27.96,27.99,27.95,27.98,23100.0,24.2149,24.2408,24.2062,24.2322,23100.0
2015-12-28 10:10:00,27.99,28.0,27.96,27.97,175200.0,24.2408,24.2495,24.2149,24.2235,175200.0
2015-12-28 10:15:00,27.97,27.98,27.96,27.96,93585.0,24.2235,24.2322,24.2149,24.2149,93585.0
2015-12-28 10:20:00,27.96,27.97,27.95,27.97,48445.0,24.2149,24.2235,24.2062,24.2235,48445.0
2015-12-28 10:25:00,27.97,27.99,27.96,27.99,62965.0,24.2235,24.2408,24.2149,24.2408,62965.0
2015-12-28 10:30:00,27.98,27.98,27.94,27.94,78635.0,24.2322,24.2322,24.1975,24.1975,78635.0
2015-12-28 10:35:00,27.93,27.95,27.93,27.94,40005.0,24.1889,24.2062,24.1889,24.1975,40005.0
2015-12-28 10:40:00,27.95,27.96,27.95,27.96,67125.0,24.2062,24.2149,24.2062,24.2149,67125.0
2015-12-28 10:45:00,27.96,27.96,27.9,27.9,28675.0,24.2149,24.2149,24.1629,24.1629,28675.0
2015-12-28 10:50:00,27.9,27.93,27.9,27.92,32550.0,24.1629,24.1889,24.1629,24.1802,32550.0
2015-12-28 10:55:00,27.92,27.94,27.91,27.94,59850.0,24.1802,24.1975,24.1716,24.1975,59850.0
2015-12-28 11:00:00,27.94,27.96,27.93,27.95,81070.0,24.1975,24.2149,24.1889,24.2062,81070.0
2015-12-28 11:05:00,27.95,27.98,27.94,27.98,60240.0,24.2062,24.2322,24.1975,24.2322,60240.0
2015-12-28 11:10:00,27.98,28.01,27.97,28.01,61905.0,24.2322,24.2582,24.2235,24.2582,61905.0
2015-12-28 11:15:00,28.01,28.03,28.01,28.02,35355.0,24.2582,24.2755,24.2582,24.2668,35355.0
2015-12-28 11:20:00,28.03,28.03,28.01,28.02,61740.0,24.2755,24.2755,24.2582,24.2668,61740.0
2015-12-28 11:25:00,28.02,28.02,27.98,27.99,46750.0,24.2668,24.2668,24.2322,24.2408,46750.0
2015-12-28 11:30:00,27.99,28.01,27.98,27.99,27910.0,24.2408,24.2582,24.2322,24.2408,27910.0
2015-12-28 11:35:00,27.98,28.05,27.98,28.03,88190.0,24.2322,24.2928,24.2322,24.2755,88190.0
2015-12-28 11:40:00,28.03,28.04,28.02,28.03,27180.0,24.2755,24.2841,24.2668,24.2755,27180.0
2015-12-28 11:45:00,28.04,28.05,28.02,28.04,59270.0,24.2841,24.2928,24.2668,24.2841,59270.0
2015-12-28 11:50:00,28.03,28.06,28.03,28.05,165580.0,24.2755,24.3015,24.2755,24.2928,165580.0
2015-12-28 11:55:00,28.04,28.06,28.04,28.04,33345.0,24.2841,24.3015,24.2841,24.2841,33345.0
2015-12-28 12:00:00,28.03,28.07,28.03,28.07,36020.0,24.2755,24.3101,24.2755,24.3101,36020.0
2015-12-28 12:05:00,28.07,28.08,28.06,28.06,71400.0,24.3101,24.3188,24.3015,24.3015,71400.0
2015-12-28 12:10:00,28.04,28.05,28.02,28.03,83250.0,24.2841,24.2928,24.2668,24.2755,83250.0
2015-12-28 12:15:00,28.02,28.04,28.01,28.03,109865.0,24.2668,24.2841,24.2582,24.2755,109865.0
2015-12-28 12:20:00,28.03,28.03,28.0,28.01,125610.0,24.2755,24.2755,24.2495,24.2582,125610.0
2015-12-28 12:25:00,28.02,28.04,28.01,28.04,31330.0,24.2668,24.2841,24.2582,24.2841,31330.0
2015-12-28 12:30:00,28.05,28.05,28.03,28.04,45690.0,24.2928,24.2928,24.2755,24.2841,45690.0
2015-12-28 12:35:00,28.05,28.05,28.02,28.04,44915.0,24.2928,24.2928,24.2668,24.2841,44915.0
2015-12-28 12:40:00,28.04,28.04,28.01,28.03,26725.0,24.2841,24.2841,24.2582,24.2755,26725.0
2015-12-28 12:45:00,28.04,28.05,28.04,28.05,58630.0,24.2841,24.2928,24.2841,24.2928,58630.0
2015-12-28 12:50:00,28.05,28.05,28.04,28.05,73960.0,24.2928,24.2928,24.2841,24.2928,73960.0
2015-12-28 12:55:00,28.05,28.05,28.02,28.03,72180.0,24.2928,24.2928,24.2668,24.2755,72180.0
2015-12-28 13:00:00,28.02,28.05,28.02,28.04,138380.0,24.2668,24.2928,24.2668,24.2841,138380.0
2015-12-28 13:05:00,28.05,28.07,28.05,28.06,50020.0,24.2928,24.3101,24.2928,24.3015,50020.0
2015-12-28 13:10:00,28.06,28.1,28.04,28.1,76565.0,24.3015,24.3361,24.2841,24.3361,76565.0
2015-12-28 13:15:00,28.11,28.14,28.11,28.14,74420.0,24.3448,24.3707,24.3448,24.3707,74420.0
2015-12-28 13:20:00,28.14,28.15,28.11,28.12,65315.0,24.3707,24.3794,24.3448,24.3534,65315.0
2015-12-28 13:25:00,28.12,28.13,28.11,28.12,29000.0,24.3534,24.3621,24.3448,24.3534,29000.0
2015-12-28 13:30:00,28.13,28.16,28.13,28.14,92060.0,24.3621,24.3881,24.3621,24.3707,92060.0
2015-12-28 13:35:00,28.14,28.14,28.11,28.12,57805.0,24.3707,24.3707,24.3448,24.3534,57805.0
2015-12-28 13:40:00,28.11,28.13,28.09,28.09,90310.0,24.3448,24.3621,24.3274,24.3274,90310.0
2015-12-28 13:45:00,28.1,28.11,28.09,28.1,55240.0,24.3361,24.3448,24.3274,24.3361,55240.0
2015-12-28 13:50:00,28.09,28.11,28.07,28.07,70430.0,24.3274,24.3448,24.3101,24.3101,70430.0
2015-12-28 13:55:00,28.07,28.09,28.07,28.07,218110.0,24.3101,24.3274,24.3101,24.3101,218110.0
2015-12-28 14:00:00,28.07,28.1,28.06,28.09,80825.0,24.3101,24.3361,24.3015,24.3274,80825.0
2015-12-28 14:05:00,28.09,28.11,28.08,28.1,93285.0,24.3274,24.3448,24.3188,24.3361,93285.0
2015-12-28 14:10:00,28.1,28.11,28.08,28.08,191740.0,24.3361,24.3448,24.3188,24.3188,191740.0
2015-12-28 14:15:00,28.07,28.1,28.07,28.1,102840.0,24.3101,24.3361,24.3101,24.3361,102840.0
2015-12-28 14:20:00,28.09,28.1,28.09,28.09,67250.0,24.3274,24.3361,24.3274,24.3274,67250.0
2015-12-28 14:25:00,28.09,28.11,28.09,28.11,63600.0,24.3274,24.3448,24.3274,24.3448,63600.0
2015-12-28 14:30:00,28.11,28.11,28.1,28.1,42470.0,24.3448,24.3448,24.3361,24.3361,42470.0
2015-12-28 14:35:00,28.1,28.11,28.09,28.11,69690.0,24.3361,24.3448,24.3274,24.3448,69690.0
2015-12-28 14:40:00,28.11,28.12,28.11,28.12,61100.0,24.3448,24.3534,24.3448,24.3534,61100.0
2015-12-28 14:45:00,28.12,28.13,28.1,28.12,127840.0,24.3534,24.3621,24.3361,24.3534,127840.0
2015-12-28 14:50:00,28.12,28.15,28.12,28.15,19355.0,24.3534,24.3794,24.3534,24.3794,19355.0
2015-12-28 14:55:00,28.15,28.15,28.13,28.14,25960.0,24.3794,24.3794,24.3621,24.3707,25960.0
2015-12-28 15:00:00,28.14,28.14,28.13,28.13,121955.0,24.3707,24.3707,24.3621,24.3621,121955.0
2015-12-28 15:05:00,28.13,28.14,28.12,28.14,177275.0,24.3621,24.3707,24.3534,24.3707,177275.0
2015-12-28 15:10:00,28.14,28.14,28.12,28.13,57945.0,24.3707,24.3707,24.3534,24.3621,57945.0
2015-12-28 15:15:00,28.13,28.14,28.11,28.12,50265.0,24.3621,24.3707,24.3448,24.3534,50265.0
2015-12-28 15:20:00,28.12,28.14,28.11,28.14,145185.0,24.3534,24.3707,24.3448,24.3707,145185.0
2015-12-28 15:25:00,28.15,28.15,28.13,28.14,25015.0,24.3794,24.3794,24.3621,24.3707,25015.0
2015-12-28 15:30:00,28.14,28.15,28.13,28.15,70430.0,24.3707,24.3794,24.3621,24.3794,70430.0
2015-12-28 15:35:00,28.15,28.15,28.13,28.14,36840.0,24.3794,24.3794,24.3621,24.3707,36840.0
2015-12-28 15:40:00,28.15,28.16,28.14,28.14,43225.0,24.3794,24.3881,24.3707,24.3707,43225.0
2015-12-28 15:45:00,28.14,28.15,28.14,28.14,60205.0,24.3707,24.3794,24.3707,24.3707,60205.0
2015-12-28 15:50:00,28.14,28.16,28.14,28.15,66005.0,24.3707,24.3881,24.3707,24.3794,66005.0
2015-12-28 15:55:00,28.15,28.19,28.15,28.19,328660.0,24.3794,24.414,24.3794,24.414,328660.0
2015-12-29 09:30:00,28.33,28.4,28.32,28.4,139985.0,24.5353,24.5959,24.5266,24.5959,139985.0
2015-12-29 09:35:00,28.4,28.44,28.38,28.4,134140.0,24.5959,24.6306,24.5786,24.5959,134140.0
2015-12-29 09:40:00,28.41,28.44,28.38,28.44,80650.0,24.6046,24.6306,24.5786,24.6306,80650.0
2015-12-29 09:45:00,28.44,28.46,28.42,28.42,59520.0,24.6306,24.6479,24.6132,24.6132,59520.0
2015-12-29 09:50:00,28.44,28.45,28.41,28.41,26685.0,24.6306,24.6392,24.6046,24.6046,26685.0
2015-12-29 09:55:00,28.42,28.43,28.41,28.43,15660.0,24.6132,24.6219,24.6046,24.6219,15660.0
2015-12-29 10:00:00,28.43,28.46,28.43,28.44,178805.0,24.6219,24.6479,24.6219,24.6306,178805.0
2015-12-29 10:05:00,28.45,28.46,28.44,28.44,39465.0,24.6392,24.6479,24.6306,24.6306,39465.0
2015-12-29 10:10:00,28.44,28.45,28.42,28.42,49845.0,24.6306,24.6392,24.6132,24.6132,49845.0
2015-12-29 10:15:00,28.42,28.43,28.41,28.43,14600.0,24.6132,24.6219,24.6046,24.6219,14600.0
2015-12-29 10:20:00,28.42,28.45,28.42,28.43,89920.0,24.6132,24.6392,24.6132,24.6219,89920.0
2015-12-29 10:25:00,28.42,28.45,28.42,28.45,77775.0,24.6132,24.6392,24.6132,24.6392,77775.0
2015-12-29 10:30:00,28.45,28.46,28.41,28.41,48870.0,24.6392,24.6479,24.6046,24.6046,48870.0
2015-12-29 10:35:00,28.41,28.41,28.39,28.39,50220.0,24.6046,24.6046,24.5873,24.5873,50220.0
2015-12-29 10:40:00,28.39,28.4,28.39,28.4,44655.0,24.5873,24.5959,24.5873,24.5959,44655.0
2015-12-29 10:45:00,28.4,28.4,28.38,28.38,32580.0,24.5959,24.5959,24.5786,24.5786,32580.0
2015-12-29 10:50:00,28.38,28.38,28.36,28.38,24800.0,24.5786,24.5786,24.5613,24.5786,24800.0
2015-12-29 10:55:00,28.38,28.39,28.36,28.36,34340.0,24.5786,24.5873,24.5613,24.5613,34340.0
2015-12-29 11:00:00,28.36,28.38,28.36,28.38,134325.0,24.5613,24.5786,24.5613,24.5786,134325.0
2015-12-29 11:05:00,28.38,28.4,28.38,28.38,136355.0,24.5786,24.5959,24.5786,24.5786,136355.0
2015-12-29 11:10:00,28.38,28.39,28.35,28.35,88715.0,24.5786,24.5873,24.5526,24.5526,88715.0
2015-12-29 11:15:00,28.34,28.37,28.33,28.37,52650.0,24.544,24.5699,24.5353,24.5699,52650.0
2015-12-29 11:20:00,28.37,28.37,28.34,28.35,29315.0,24.5699,24.5699,24.544,24.5526,29315.0
2015-12-29 11:25:00,28.35,28.37,28.35,28.36,31575.0,24.5526,24.5699,24.5526,24.5613,31575.0
2015-12-29 11:30:00,28.37,28.38,28.36,28.37,54785.0,24.5699,24.5786,24.5613,24.5699,54785.0
2015-12-29 11:35:00,28.36,28.36,28.32,28.33,17725.0,24.5613,24.5613,24.5266,24.5353,17725.0
2015-12-29 11:40:00,28.32,28.32,28.29,28.29,44325.0,24.5266,24.5266,24.5007,24.5007,44325.0
2015-12-29 11:45:00,28.28,28.29,28.25,28.25,67535.0,24.492,24.5007,24.466,24.466,67535.0
2015-12-29 11:50:00,28.24,28.24,28.23,28.23,42210.0,24.4574,24.4574,24.4487,24.4487,42210.0
2015-12-29 11:55:00,28.23,28.26,28.23,28.25,77165.0,24.4487,24.4747,24.4487,24.466,77165.0
2015-12-29 12:00:00,28.26,28.28,28.25,28.27,48610.0,24.4747,24.492,24.466,24.4833,48610.0
2015-12-29 12:05:00,28.27,28.27,28.25,28.26,55175.0,24.4833,24.4833,24.466,24.4747,55175.0
2015-12-29 12:10:00,28.27,28.28,28.25,28.28,45840.0,24.4833,24.492,24.466,24.492,45840.0
2015-12-29 12:15:00,28.28,28.29,28.28,28.29,33635.0,24.492,24.5007,24.492,24.5007,33635.0
2015-12-29 12:20:00,28.3,28.31,28.3,28.3,43655.0,24.5093,24.518,24.5093,24.5093,43655.0
2015-12-29 12:25:00,28.3,28.31,28.29,28.29,38380.0,24.5093,24.518,24.5007,24.5007,38380.0
2015-12-29 12:30:00,28.29,28.29,28.27,28.27,39655.0,24.5007,24.5007,24.4833,24.4833,39655.0
2015-12-29 12:35:00,28.27,28.29,28.27,28.29,29190.0,24.4833,24.5007,24.4833,24.5007,29190.0
2015-12-29 12:40:00,28.29,28.29,28.27,28.28,39875.0,24.5007,24.5007,24.4833,24.492,39875.0
2015-12-29 12:45:00,28.28,28.28,28.25,28.25,24420.0,24.492,24.492,24.466,24.466,24420.0
2015-12-29 12:50:00,28.26,28.26,28.25,28.25,35720.0,24.4747,24.4747,24.466,24.466,35720.0
2015-12-29 12:55:00,28.25,28.28,28.25,28.27,52920.0,24.466,24.492,24.466,24.4833,52920.0
2015-12-29 13:00:00,28.27,28.29,28.27,28.27,48560.0,24.4833,24.5007,24.4833,24.4833,48560.0
2015-12-29 13:05:00,28.27,28.28,28.27,28.28,39085.0,24.4833,24.492,24.4833,24.492,39085.0
2015-12-29 13:10:00,28.28,28.3,28.28,28.29,248375.0,24.492,24.5093,24.492,24.5007,248375.0
2015-12-29 13:15:00,28.3,28.35,28.3,28.35,58925.0,24.5093,24.5526,24.5093,24.5526,58925.0
2015-12-29 13:20:00,28.35,28.37,28.34,28.34,46310.0,24.5526,24.5699,24.544,24.544,46310.0
2015-12-29 13:25:00,28.34,28.34,28.32,28.34,71995.0,24.544,24.544,24.5266,24.544,71995.0
2015-12-29 13:30:00,28.34,28.34,28.32,28.33,22360.0,24.544,24.544,24.5266,24.5353,22360.0
2015-12-29 13:35:00,28.33,28.34,28.32,28.33,107790.0,24.5353,24.544,24.5266,24.5353,107790.0
2015-12-29 13:40:00,28.33,28.36,28.33,28.36,123440.0,24.5353,24.5613,24.5353,24.5613,123440.0
2015-12-29 13:45:00,28.36,28.36,28.34,28.35,34740.0,24.5613,24.5613,24.544,24.5526,34740.0
2015-12-29 13:50:00,28.35,28.36,28.35,28.35,22375.0,24.5526,24.5613,24.5526,24.5526,22375.0
2015-12-29 13:55:00,28.35,28.37,28.35,28.36,39240.0,24.5526,24.5699,24.5526,24.5613,39240.0
2015-12-29 14:00:00,28.36,28.37,28.35,28.36,30385.0,24.5613,24.5699,24.5526,24.5613,30385.0
2015-12-29 14:05:00,28.36,28.38,28.36,28.37,104885.0,24.5613,24.5786,24.5613,24.5699,104885.0
2015-12-29 14:10:00,28.37,28.37,28.35,28.35,43580.0,24.5699,24.5699,24.5526,24.5526,43580.0
2015-12-29 14:15:00,28.35,28.36,28.35,28.36,30485.0,24.5526,24.5613,24.5526,24.5613,30485.0
2015-12-29 14:20:00,28.36,28.38,28.36,28.38,53850.0,24.5613,24.5786,24.5613,24.5786,53850.0
2015-12-29 14:25:00,28.38,28.39,28.35,28.39,50115.0,24.5786,24.5873,24.5526,24.5873,50115.0
2015-12-29 14:30:00,28.38,28.38,28.35,28.36,54935.0,24.5786,24.5786,24.5526,24.5613,54935.0
2015-12-29 14:35:00,28.36,28.37,28.36,28.37,35755.0,24.5613,24.5699,24.5613,24.5699,35755.0
2015-12-29 14:40:00,28.37,28.37,28.36,28.36,28690.0,24.5699,24.5699,24.5613,24.5613,28690.0
2015-12-29 14:45:00,28.36,28.37,28.36,28.36,47860.0,24.5613,24.5699,24.5613,24.5613,47860.0
2015-12-29 14:50:00,28.37,28.38,28.36,28.38,45455.0,24.5699,24.5786,24.5613,24.5786,45455.0
2015-12-29 14:55:00,28.37,28.39,28.37,28.38,44975.0,24.5699,24.5873,24.5699,24.5786,44975.0
2015-12-29 15:00:00,28.39,28.39,28.38,28.39,69115.0,24.5873,24.5873,24.5786,24.5873,69115.0
2015-12-29 15:05:00,28.38,28.4,28.38,28.4,279390.0,24.5786,24.5959,24.5786,24.5959,279390.0
2015-12-29 15:10:00,28.4,28.41,28.39,28.4,107665.0,24.5959,24.6046,24.5873,24.5959,107665.0
2015-12-29 15:15:00,28.4,28.42,28.4,28.4,131190.0,24.5959,24.6132,24.5959,24.5959,131190.0
2015-12-29 15:20:00,28.41,28.41,28.39,28.39,131460.0,24.6046,24.6046,24.5873,24.5873,131460.0
2015-12-29 15:25:00,28.39,28.41,28.39,28.4,50980.0,24.5873,24.6046,24.5873,24.5959,50980.0
2015-12-29 15:30:00,28.41,28.41,28.38,28.39,47275.0,24.6046,24.6046,24.5786,24.5873,47275.0
2015-12-29 15:35:00,28.38,28.39,28.37,28.37,39835.0,24.5786,24.5873,24.5699,24.5699,39835.0
2015-12-29 15:40:00,28.37,28.39,28.35,28.38,124380.0,24.5699,24.5873,24.5526,24.5786,124380.0
2015-12-29 15:45:00,28.38,28.4,28.38,28.39,84570.0,24.5786,24.5959,24.5786,24.5873,84570.0
2015-12-29 15:50:00,28.39,28.4,28.38,28.38,104060.0,24.5873,24.5959,24.5786,24.5786,104060.0
2015-12-29 15:55:00,28.38,28.41,28.38,28.4,310840.0,24.5786,24.6046,24.5786,24.5959,310840.0
2015-12-30 09:30:00,28.38,28.38,28.34,28.34,183205.0,24.5786,24.5786,24.544,24.544,183205.0
2015-12-30 09:35:00,28.35,28.42,28.35,28.35,124720.0,24.5526,24.6132,24.5526,24.5526,124720.0
2015-12-30 09:40:00,28.36,28.37,28.34,28.34,24615.0,24.5613,24.5699,24.544,24.544,24615.0
2015-12-30 09:45:00,28.34,28.34,28.32,28.32,37180.0,24.544,24.544,24.5266,24.5266,37180.0
2015-12-30 09:50:00,28.31,28.35,28.31,28.35,24750.0,24.518,24.5526,24.518,24.5526,24750.0
2015-12-30 09:55:00,28.34,28.37,28.34,28.35,23675.0,24.544,24.5699,24.544,24.5526,23675.0
2015-12-30 10:00:00,28.35,28.39,28.35,28.38,46795.0,24.5526,24.5873,24.5526,24.5786,46795.0
2015-12-30 10:05:00,28.39,28.39,28.35,28.36,27660.0,24.5873,24.5873,24.5526,24.5613,27660.0
2015-12-30 10:10:00,28.36,28.37,28.33,28.35,36745.0,24.5613,24.5699,24.5353,24.5526,36745.0
2015-12-30 10:15:00,28.35,28.37,28.33,28.33,63895.0,24.5526,24.5699,24.5353,24.5353,63895.0
2015-12-30 10:20:00,28.32,28.33,28.29,28.31,52790.0,24.5266,24.5353,24.5007,24.518,52790.0
2015-12-30 10:25:00,28.31,28.31,28.29,28.29,21695.0,24.518,24.518,24.5007,24.5007,21695.0
2015-12-30 10:30:00,28.28,28.31,28.27,28.31,56065.0,24.492,24.518,24.4833,24.518,56065.0
2015-12-30 10:35:00,28.31,28.32,28.3,28.3,29400.0,24.518,24.5266,24.5093,24.5093,29400.0
2015-12-30 10:40:00,28.31,28.34,28.29,28.34,31735.0,24.518,24.544,24.5007,24.544,31735.0
2015-12-30 10:45:00,28.33,28.34,28.32,28.33,87210.0,24.5353,24.544,24.5266,24.5353,87210.0
2015-12-30 10:50:00,28.34,28.38,28.33,28.38,180205.0,24.544,24.5786,24.5353,24.5786,180205.0
2015-12-30 10:55:00,28.37,28.39,28.37,28.37,210620.0,24.5699,24.5873,24.5699,24.5699,210620.0
2015-12-30 11:00:00,28.37,28.39,28.37,28.37,75065.0,24.5699,24.5873,24.5699,24.5699,75065.0
2015-12-30 11:05:00,28.37,28.39,28.37,28.37,60160.0,24.5699,24.5873,24.5699,24.5699,60160.0
2015-12-30 11:10:00,28.38,28.38,28.36,28.37,46480.0,24.5786,24.5786,24.5613,24.5699,46480.0
2015-12-30 11:15:00,28.38,28.38,28.35,28.35,56955.0,24.5786,24.5786,24.5526,24.5526,56955.0
2015-12-30 11:20:00,28.35,28.37,28.35,28.36,29110.0,24.5526,24.5699,24.5526,24.5613,29110.0
2015-12-30 11:25:00,28.36,28.36,28.34,28.36,100640.0,24.5613,24.5613,24.544,24.5613,100640.0
2015-12-30 11:30:00,28.36,28.36,28.33,28.34,31760.0,24.5613,24.5613,24.5353,24.544,31760.0
2015-12-30 11:35:00,28.34,28.35,28.32,28.32,90175.0,24.544,24.5526,24.5266,24.5266,90175.0
2015-12-30 11:40:00,28.33,28.34,28.32,28.32,34465.0,24.5353,24.544,24.5266,24.5266,34465.0
2015-12-30 11:45:00,28.32,28.34,28.32,28.32,30915.0,24.5266,24.544,24.5266,24.5266,30915.0
2015-12-30 11:50:00,28.33,28.35,28.33,28.34,27055.0,24.5353,24.5526,24.5353,24.544,27055.0
2015-12-30 11:55:00,28.34,28.35,28.32,28.32,17010.0,24.544,24.5526,24.5266,24.5266,17010.0
2015-12-30 12:00:00,28.33,28.34,28.33,28.33,50830.0,24.5353,24.544,24.5353,24.5353,50830.0
2015-12-30 12:05:00,28.33,28.35,28.32,28.35,111495.0,24.5353,24.5526,24.5266,24.5526,111495.0
2015-12-30 12:10:00,28.35,28.35,28.32,28.32,33415.0,24.5526,24.5526,24.5266,24.5266,33415.0
2015-12-30 12:15:00,28.33,28.33,28.3,28.31,51305.0,24.5353,24.5353,24.5093,24.518,51305.0
2015-12-30 12:20:00,28.32,28.32,28.3,28.3,29110.0,24.5266,24.5266,24.5093,24.5093,29110.0
2015-12-30 12:25:00,28.3,28.31,28.3,28.31,108455.0,24.5093,24.518,24.5093,24.518,108455.0
2015-12-30 12:30:00,28.3,28.3,28.29,28.3,34915.0,24.5093,24.5093,24.5007,24.5093,34915.0
2015-12-30 12:35:00,28.29,28.29,28.28,28.29,72815.0,24.5007,24.5007,24.492,24.5007,72815.0
2015-12-30 12:40:00,28.29,28.29,28.27,28.28,80765.0,24.5007,24.5007,24.4833,24.492,80765.0
2015-12-30 12:45:00,28.28,28.29,28.27,28.28,54670.0,24.492,24.5007,24.4833,24.492,54670.0
2015-12-30 12:50:00,28.27,28.27,28.26,28.27,61625.0,24.4833,24.4833,24.4747,24.4833,61625.0
2015-12-30 12:55:00,28.27,28.27,28.26,28.27,55265.0,24.4833,24.4833,24.4747,24.4833,55265.0
2015-12-30 13:00:00,28.28,28.29,28.28,28.28,29780.0,24.492,24.5007,24.492,24.492,29780.0
2015-12-30 13:05:00,28.28,28.28,28.26,28.26,51030.0,24.492,24.492,24.4747,24.4747,51030.0
2015-12-30 13:10:00,28.26,28.26,28.24,28.26,41815.0,24.4747,24.4747,24.4574,24.4747,41815.0
2015-12-30 13:15:00,28.25,28.26,28.24,28.24,30025.0,24.466,24.4747,24.4574,24.4574,30025.0
2015-12-30 13:20:00,28.24,28.24,28.21,28.21,68580.0,24.4574,24.4574,24.4314,24.4314,68580.0
2015-12-30 13:25:00,28.22,28.23,28.22,28.23,40420.0,24.44,24.4487,24.44,24.4487,40420.0
2015-12-30 13:30:00,28.23,28.24,28.23,28.24,35025.0,24.4487,24.4574,24.4487,24.4574,35025.0
2015-12-30 13:35:00,28.24,28.25,28.23,28.24,35420.0,24.4574,24.466,24.4487,24.4574,35420.0
2015-12-30 13:40:00,28.23,28.26,28.23,28.26,20630.0,24.4487,24.4747,24.4487,24.4747,20630.0
2015-12-30 13:45:00,28.27,28.27,28.26,28.26,52445.0,24.4833,24.4833,24.4747,24.4747,52445.0
2015-12-30 13:50:00,28.26,28.26,28.25,28.26,79075.0,24.4747,24.4747,24.466,24.4747,79075.0
2015-12-30 13:55:00,28.26,28.27,28.26,28.26,64435.0,24.4747,24.4833,24.4747,24.4747,64435.0
2015-12-30 14:00:00,28.26,28.27,28.25,28.25,31305.0,24.4747,24.4833,24.466,24.466,31305.0
2015-12-30 14:05:00,28.25,28.26,28.25,28.25,21985.0,24.466,24.4747,24.466,24.466,21985.0
2015-12-30 14:10:00,28.25,28.28,28.25,28.28,143465.0,24.466,24.492,24.466,24.492,143465.0
2015-12-30 14:15:00,28.28,28.28,28.27,28.28,48995.0,24.492,24.492,24.4833,24.492,48995.0
2015-12-30 14:20:00,28.28,28.28,28.26,28.26,36865.0,24.492,24.492,24.4747,24.4747,36865.0
2015-12-30 14:25:00,28.26,28.27,28.26,28.26,153080.0,24.4747,24.4833,24.4747,24.4747,153080.0
2015-12-30 14:30:00,28.27,28.27,28.26,28.26,33095.0,24.4833,24.4833,24.4747,24.4747,33095.0
2015-12-30 14:35:00,28.26,28.26,28.25,28.25,117795.0,24.4747,24.4747,24.466,24.466,117795.0
2015-12-30 14:40:00,28.25,28.25,28.24,28.25,20615.0,24.466,24.466,24.4574,24.466,20615.0
2015-12-30 14:45:00,28.25,28.26,28.25,28.26,42885.0,24.466,24.4747,24.466,24.4747,42885.0
2015-12-30 14:50:00,28.26,28.26,28.24,28.24,87420.0,24.4747,24.4747,24.4574,24.4574,87420.0
2015-12-30 14:55:00,28.24,28.25,28.24,28.25,90400.0,24.4574,24.466,24.4574,24.466,90400.0
2015-12-30 15:00:00,28.25,28.26,28.24,28.26,86575.0,24.466,24.4747,24.4574,24.4747,86575.0
2015-12-30 15:05:00,28.25,28.26,28.25,28.25,22555.0,24.466,24.4747,24.466,24.466,22555.0
2015-12-30 15:10:00,28.25,28.26,28.24,28.25,71595.0,24.466,24.4747,24.4574,24.466,71595.0
2015-12-30 15:15:00,28.25,28.28,28.25,28.27,77570.0,24.466,24.492,24.466,24.4833,77570.0
2015-12-30 15:20:00,28.28,28.28,28.27,28.27,55985.0,24.492,24.492,24.4833,24.4833,55985.0
2015-12-30 15:25:00,28.27,28.27,28.26,28.26,33320.0,24.4833,24.4833,24.4747,24.4747,33320.0
2015-12-30 15:30:00,28.25,28.25,28.19,28.2,72495.0,24.466,24.466,24.414,24.4227,72495.0
2015-12-30 15:35:00,28.2,28.21,28.17,28.21,37285.0,24.4227,24.4314,24.3967,24.4314,37285.0
2015-12-30 15:40:00,28.21,28.23,28.2,28.22,39665.0,24.4314,24.4487,24.4227,24.44,39665.0
2015-12-30 15:45:00,28.22,28.23,28.21,28.22,139685.0,24.44,24.4487,24.4314,24.44,139685.0
2015-12-30 15:50:00,28.23,28.23,28.19,28.19,53975.0,24.4487,24.4487,24.414,24.414,53975.0
2015-12-30 15:55:00,28.19,28.21,28.16,28.17,278620.0,24.414,24.4314,24.3881,24.3967,278620.0
2015-12-31 09:30:00,28.06,28.09,28.05,28.08,233310.0,24.3015,24.3274,24.2928,24.3188,233310.0
2015-12-31 09:35:00,28.06,28.08,28.04,28.06,91965.0,24.3015,24.3188,24.2841,24.3015,91965.0
2015-12-31 09:40:00,28.07,28.12,28.05,28.07,49280.0,24.3101,24.3534,24.2928,24.3101,49280.0
2015-12-31 09:45:00,28.07,28.07,28.0,28.02,44715.0,24.3101,24.3101,24.2495,24.2668,44715.0
2015-12-31 09:50:00,28.02,28.03,27.98,28.0,105435.0,24.2668,24.2755,24.2322,24.2495,105435.0
2015-12-31 09:55:00,28.0,28.04,27.99,28.01,94875.0,24.2495,24.2841,24.2408,24.2582,94875.0
2015-12-31 10:00:00,28.01,28.03,28.0,28.03,327360.0,24.2582,24.2755,24.2495,24.2755,327360.0
2015-12-31 10:05:00,28.01,28.01,27.97,27.98,52590.0,24.2582,24.2582,24.2235,24.2322,52590.0
2015-12-31 10:10:00,27.99,28.02,27.99,28.01,43425.0,24.2408,24.2668,24.2408,24.2582,43425.0
2015-12-31 10:15:00,28.01,28.03,28.01,28.02,45770.0,24.2582,24.2755,24.2582,24.2668,45770.0
2015-12-31 10:20:00,28.01,28.03,27.98,27.99,24970.0,24.2582,24.2755,24.2322,24.2408,24970.0
2015-12-31 10:25:00,27.99,27.99,27.95,27.97,148445.0,24.2408,24.2408,24.2062,24.2235,148445.0
2015-12-31 10:30:00,27.97,27.97,27.93,27.95,81690.0,24.2235,24.2235,24.1889,24.2062,81690.0
2015-12-31 10:35:00,27.95,27.97,27.93,27.96,66330.0,24.2062,24.2235,24.1889,24.2149,66330.0
2015-12-31 10:40:00,27.95,27.98,27.95,27.95,61220.0,24.2062,24.2322,24.2062,24.2062,61220.0
2015-12-31 10:45:00,27.96,27.99,27.95,27.99,81760.0,24.2149,24.2408,24.2062,24.2408,81760.0
2015-12-31 10:50:00,28.0,28.01,27.99,28.0,52045.0,24.2495,24.2582,24.2408,24.2495,52045.0
2015-12-31 10:55:00,27.99,27.99,27.97,27.99,29595.0,24.2408,24.2408,24.2235,24.2408,29595.0
2015-12-31 11:00:00,28.0,28.03,27.98,28.0,93160.0,24.2495,24.2755,24.2322,24.2495,93160.0
2015-12-31 11:05:00,28.0,28.02,27.99,28.0,19280.0,24.2495,24.2668,24.2408,24.2495,19280.0
2015-12-31 11:10:00,28.0,28.03,27.99,28.02,41750.0,24.2495,24.2755,24.2408,24.2668,41750.0
2015-12-31 11:15:00,28.02,28.02,27.99,28.0,30335.0,24.2668,24.2668,24.2408,24.2495,30335.0
2015-12-31 11:20:00,28.01,28.01,27.98,27.98,31690.0,24.2582,24.2582,24.2322,24.2322,31690.0
2015-12-31 11:25:00,27.98,28.0,27.97,27.99,85860.0,24.2322,24.2495,24.2235,24.2408,85860.0
2015-12-31 11:30:00,27.99,28.02,27.97,28.01,30240.0,24.2408,24.2668,24.2235,24.2582,30240.0
2015-12-31 11:35:00,28.02,28.06,28.02,28.06,50250.0,24.2668,24.3015,24.2668,24.3015,50250.0
2015-12-31 11:40:00,28.07,28.09,28.06,28.07,80095.0,24.3101,24.3274,24.3015,24.3101,80095.0
2015-12-31 11:45:00,28.08,28.11,28.08,28.1,90605.0,24.3188,24.3448,24.3188,24.3361,90605.0
2015-12-31 11:50:00,28.1,28.11,28.09,28.09,124775.0,24.3361,24.3448,24.3274,24.3274,124775.0
2015-12-31 11:55:00,28.09,28.15,28.09,28.15,133535.0,24.3274,24.3794,24.3274,24.3794,133535.0
2015-12-31 12:00:00,28.16,28.17,28.14,28.16,65360.0,24.3881,24.3967,24.3707,24.3881,65360.0
2015-12-31 12:05:00,28.16,28.21,28.16,28.21,187815.0,24.3881,24.4314,24.3881,24.4314,187815.0
2015-12-31 12:10:00,28.21,28.21,28.18,28.18,128540.0,24.4314,24.4314,24.4054,24.4054,128540.0
2015-12-31 12:15:00,28.18,28.21,28.18,28.2,95965.0,24.4054,24.4314,24.4054,24.4227,95965.0
2015-12-31 12:20:00,28.2,28.21,28.19,28.21,44915.0,24.4227,24.4314,24.414,24.4314,44915.0
2015-12-31 12:25:00,28.21,28.21,28.17,28.19,60190.0,24.4314,24.4314,24.3967,24.414,60190.0
2015-12-31 12:30:00,28.2,28.2,28.17,28.19,106865.0,24.4227,24.4227,24.3967,24.414,106865.0
2015-12-31 12:35:00,28.2,28.2,28.18,28.19,46280.0,24.4227,24.4227,24.4054,24.414,46280.0
2015-12-31 12:40:00,28.19,28.21,28.18,28.2,48430.0,24.414,24.4314,24.4054,24.4227,48430.0
2015-12-31 12:45:00,28.2,28.22,28.2,28.21,48715.0,24.4227,24.44,24.4227,24.4314,48715.0
2015-12-31 12:50:00,28.2,28.2,28.19,28.2,63115.0,24.4227,24.4227,24.414,24.4227,63115.0
2015-12-31 12:55:00,28.19,28.2,28.17,28.17,95360.0,24.414,24.4227,24.3967,24.3967,95360.0
2015-12-31 13:00:00,28.16,28.18,28.14,28.14,46925.0,24.3881,24.4054,24.3707,24.3707,46925.0
2015-12-31 13:05:00,28.14,28.14,28.1,28.1,232370.0,24.3707,24.3707,24.3361,24.3361,232370.0
2015-12-31 13:10:00,28.11,28.15,28.11,28.15,15985.0,24.3448,24.3794,24.3448,24.3794,15985.0
2015-12-31 13:15:00,28.13,28.15,28.12,28.15,32025.0,24.3621,24.3794,24.3534,24.3794,32025.0
2015-12-31 13:20:00,28.15,28.19,28.15,28.19,93480.0,24.3794,24.414,24.3794,24.414,93480.0
2015-12-31 13:25:00,28.19,28.2,28.17,28.18,14755.0,24.414,24.4227,24.3967,24.4054,14755.0
2015-12-31 13:30:00,28.18,28.18,28.15,28.15,18915.0,24.4054,24.4054,24.3794,24.3794,18915.0
2015-12-31 13:35:00,28.17,28.17,28.14,28.15,85175.0,24.3967,24.3967,24.3707,24.3794,85175.0
2015-12-31 13:40:00,28.15,28.21,28.15,28.21,125605.0,24.3794,24.4314,24.3794,24.4314,125605.0
2015-12-31 13:45:00,28.22,28.22,28.2,28.2,27465.0,24.44,24.44,24.4227,24.4227,27465.0
2015-12-31 13:50:00,28.2,28.21,28.19,28.21,75255.0,24.4227,24.4314,24.414,24.4314,75255.0
2015-12-31 13:55:00,28.2,28.21,28.19,28.21,70135.0,24.4227,24.4314,24.414,24.4314,70135.0
2015-12-31 14:00:00,28.21,28.23,28.21,28.21,103435.0,24.4314,24.4487,24.4314,24.4314,103435.0
2015-12-31 14:05:00,28.21,28.21,28.19,28.2,34790.0,24.4314,24.4314,24.414,24.4227,34790.0
2015-12-31 14:10:00,28.2,28.21,28.19,28.2,100270.0,24.4227,24.4314,24.414,24.4227,100270.0
2015-12-31 14:15:00,28.2,28.2,28.19,28.2,26925.0,24.4227,24.4227,24.414,24.4227,26925.0
2015-12-31 14:20:00,28.2,28.2,28.16,28.16,33370.0,24.4227,24.4227,24.3881,24.3881,33370.0
2015-12-31 14:25:00,28.16,28.16,28.14,28.16,57920.0,24.3881,24.3881,24.3707,24.3881,57920.0
2015-12-31 14:30:00,28.16,28.16,28.14,28.14,41565.0,24.3881,24.3881,24.3707,24.3707,41565.0
2015-12-31 14:35:00,28.14,28.15,28.12,28.13,51720.0,24.3707,24.3794,24.3534,24.3621,51720.0
2015-12-31 14:40:00,28.13,28.15,28.12,28.14,44330.0,24.3621,24.3794,24.3534,24.3707,44330.0
2015-12-31 14:45:00,28.14,28.15,28.14,28.15,20780.0,24.3707,24.3794,24.3707,24.3794,20780.0
2015-12-31 14:50:00,28.16,28.16,28.15,28.15,17560.0,24.3881,24.3881,24.3794,24.3794,17560.0
2015-12-31 14:55:00,28.14,28.15,28.13,28.13,22470.0,24.3707,24.3794,24.3621,24.3621,22470.0
2015-12-31 15:00:00,28.13,28.13,28.12,28.13,60935.0,24.3621,24.3621,24.3534,24.3621,60935.0
2015-12-31 15:05:00,28.13,28.14,28.1,28.1,24650.0,24.3621,24.3707,24.3361,24.3361,24650.0
2015-12-31 15:10:00,28.09,28.1,28.08,28.08,184535.0,24.3274,24.3361,24.3188,24.3188,184535.0
2015-12-31 15:15:00,28.09,28.11,28.09,28.1,67085.0,24.3274,24.3448,24.3274,24.3361,67085.0
2015-12-31 15:20:00,28.1,28.1,28.07,28.08,54900.0,24.3361,24.3361,24.3101,24.3188,54900.0
2015-12-31 15:25:00,28.08,28.08,28.05,28.05,78500.0,24.3188,24.3188,24.2928,24.2928,78500.0
2015-12-31 15:30:00,28.05,28.08,28.05,28.08,77855.0,24.2928,24.3188,24.2928,24.3188,77855.0
2015-12-31 15:35:00,28.09,28.09,28.06,28.08,65715.0,24.3274,24.3274,24.3015,24.3188,65715.0
2015-12-31 15:40:00,28.07,28.07,28.03,28.04,97265.0,24.3101,24.3101,24.2755,24.2841,97265.0
2015-12-31 15:45:00,28.04,28.04,28.0,28.0,100195.0,24.2841,24.2841,24.2495,24.2495,100195.0
2015-12-31 15:50:00,27.99,27.99,27.98,27.99,84915.0,24.2408,24.2408,24.2322,24.2408,84915.0
2015-12-31 15:55:00,27.98,27.98,27.88,27.88,523295.0,24.2322,24.2322,24.1456,24.1456,523295.0
2016-01-04 09:30:00,27.43,27.49,27.39,27.45,259165.0,23.7558,23.8078,23.7212,23.7732,259165.0
2016-01-04 09:35:00,27.45,27.49,27.44,27.48,119630.0,23.7732,23.8078,23.7645,23.7991,119630.0
2016-01-04 09:40:00,27.46,27.46,27.4,27.41,22965.0,23.7818,23.7818,23.7299,23.7385,22965.0
2016-01-04 09:45:00,27.4,27.4,27.36,27.4,45095.0,23.7299,23.7299,23.6952,23.7299,45095.0
2016-01-04 09:50:00,27.41,27.48,27.41,27.46,14730.0,23.7385,23.7991,23.7385,23.7818,14730.0
2016-01-04 09:55:00,27.42,27.46,27.42,27.44,30335.0,23.7472,23.7818,23.7472,23.7645,30335.0
2016-01-04 10:00:00,27.44,27.44,27.35,27.37,132180.0,23.7645,23.7645,23.6866,23.7039,132180.0
2016-01-04 10:05:00,27.38,27.41,27.36,27.38,45895.0,23.7125,23.7385,23.6952,23.7125,45895.0
2016-01-04 10:10:00,27.39,27.4,27.35,27.4,118395.0,23.7212,23.7299,23.6866,23.7299,118395.0
2016-01-04 10:15:00,27.4,27.45,27.39,27.42,884260.0,23.7299,23.7732,23.7212,23.7472,884260.0
2016-01-04 10:20:00,27.43,27.47,27.39,27.43,199890.0,23.7558,23.7905,23.7212,23.7558,199890.0
2016-01-04 10:25:00,27.42,27.45,27.41,27.41,50395.0,23.7472,23.7732,23.7385,23.7385,50395.0
2016-01-04 10:30:00,27.4,27.41,27.37,27.38,218690.0,23.7299,23.7385,23.7039,23.7125,218690.0
2016-01-04 10:35:00,27.37,27.37,27.33,27.35,97990.0,23.7039,23.7039,23.6692,23.6866,97990.0
2016-01-04 10:40:00,27.34,27.38,27.3,27.38,79180.0,23.6779,23.7125,23.6433,23.7125,79180.0
2016-01-04 10:45:00,27.38,27.4,27.36,27.4,152230.0,23.7125,23.7299,23.6952,23.7299,152230.0
2016-01-04 10:50:00,27.39,27.39,27.35,27.35,99155.0,23.7212,23.7212,23.6866,23.6866,99155.0
2016-01-04 10:55:00,27.35,27.35,27.32,27.32,85765.0,23.6866,23.6866,23.6606,23.6606,85765.0
2016-01-04 11:00:00,27.32,27.32,27.27,27.29,237230.0,23.6606,23.6606,23.6173,23.6346,237230.0
2016-01-04 11:05:00,27.28,27.29,27.25,27.26,98350.0,23.6259,23.6346,23.6,23.6086,98350.0
2016-01-04 11:10:00,27.25,27.28,27.24,27.27,86935.0,23.6,23.6259,23.5913,23.6173,86935.0
2016-01-04 11:15:00,27.27,27.28,27.24,27.24,57320.0,23.6173,23.6259,23.5913,23.5913,57320.0
2016-01-04 11:20:00,27.24,27.28,27.23,27.28,35290.0,23.5913,23.6259,23.5826,23.6259,35290.0
2016-01-04 11:25:00,27.27,27.29,27.25,27.29,52715.0,23.6173,23.6346,23.6,23.6346,52715.0
2016-01-04 11:30:00,27.29,27.35,27.29,27.34,64430.0,23.6346,23.6866,23.6346,23.6779,64430.0
2016-01-04 11:35:00,27.34,27.35,27.31,27.35,35295.0,23.6779,23.6866,23.6519,23.6866,35295.0
2016-01-04 11:40:00,27.36,27.39,27.36,27.37,75010.0,23.6952,23.7212,23.6952,23.7039,75010.0
2016-01-04 11:45:00,27.36,27.39,27.36,27.39,50040.0,23.6952,23.7212,23.6952,23.7212,50040.0
2016-01-04 11:50:00,27.4,27.42,27.4,27.41,42100.0,23.7299,23.7472,23.7299,23.7385,42100.0
2016-01-04 11:55:00,27.41,27.41,27.38,27.4,58870.0,23.7385,23.7385,23.7125,23.7299,58870.0
2016-01-04 12:00:00,27.4,27.4,27.36,27.38,121645.0,23.7299,23.7299,23.6952,23.7125,121645.0
2016-01-04 12:05:00,27.39,27.41,27.37,27.38,38065.0,23.7212,23.7385,23.7039,23.7125,38065.0
2016-01-04 12:10:00,27.37,27.37,27.33,27.33,66890.0,23.7039,23.7039,23.6692,23.6692,66890.0
2016-01-04 12:15:00,27.33,27.35,27.33,27.33,47900.0,23.6692,23.6866,23.6692,23.6692,47900.0
2016-01-04 12:20:00,27.33,27.33,27.29,27.29,93570.0,23.6692,23.6692,23.6346,23.6346,93570.0
2016-01-04 12:25:00,27.28,27.36,27.28,27.34,74055.0,23.6259,23.6952,23.6259,23.6779,74055.0
2016-01-04 12:30:00,27.34,27.34,27.3,27.33,78680.0,23.6779,23.6779,23.6433,23.6692,78680.0
2016-01-04 12:35:00,27.33,27.38,27.32,27.38,64225.0,23.6692,23.7125,23.6606,23.7125,64225.0
2016-01-04 12:40:00,27.38,27.41,27.35,27.4,81450.0,23.7125,23.7385,23.6866,23.7299,81450.0
2016-01-04 12:45:00,27.41,27.43,27.39,27.39,24630.0,23.7385,23.7558,23.7212,23.7212,24630.0
2016-01-04 12:50:00,27.4,27.43,27.39,27.43,56960.0,23.7299,23.7558,23.7212,23.7558,56960.0
2016-01-04 12:55:00,27.44,27.44,27.4,27.42,80385.0,23.7645,23.7645,23.7299,23.7472,80385.0
2016-01-04 13:00:00,27.43,27.44,27.4,27.44,61290.0,23.7558,23.7645,23.7299,23.7645,61290.0
2016-01-04 13:05:00,27.45,27.46,27.44,27.45,56185.0,23.7732,23.7818,23.7645,23.7732,56185.0
2016-01-04 13:10:00,27.45,27.47,27.44,27.44,64940.0,23.7732,23.7905,23.7645,23.7645,64940.0
2016-01-04 13:15:00,27.44,27.48,27.44,27.45,103695.0,23.7645,23.7991,23.7645,23.7732,103695.0
2016-01-04 13:20:00,27.46,27.47,27.41,27.41,102225.0,23.7818,23.7905,23.7385,23.7385,102225.0
2016-01-04 13:25:00,27.42,27.45,27.41,27.44,65415.0,23.7472,23.7732,23.7385,23.7645,65415.0
2016-01-04 13:30:00,27.44,27.45,27.43,27.44,68930.0,23.7645,23.7732,23.7558,23.7645,68930.0
2016-01-04 13:35:00,27.44,27.46,27.43,27.46,44560.0,23.7645,23.7818,23.7558,23.7818,44560.0
2016-01-04 13:40:00,27.46,27.48,27.44,27.46,189775.0,23.7818,23.7991,23.7645,23.7818,189775.0
2016-01-04 13:45:00,27.46,27.47,27.43,27.45,133540.0,23.7818,23.7905,23.7558,23.7732,133540.0
2016-01-04 13:50:00,27.44,27.47,27.44,27.45,64615.0,23.7645,23.7905,23.7645,23.7732,64615.0
2016-01-04 13:55:00,27.46,27.47,27.43,27.44,77575.0,23.7818,23.7905,23.7558,23.7645,77575.0
2016-01-04 14:00:00,27.44,27.44,27.41,27.42,76480.0,23.7645,23.7645,23.7385,23.7472,76480.0
2016-01-04 14:05:00,27.42,27.43,27.39,27.43,93635.0,23.7472,23.7558,23.7212,23.7558,93635.0
2016-01-04 14:10:00,27.42,27.42,27.4,27.41,58290.0,23.7472,23.7472,23.7299,23.7385,58290.0
2016-01-04 14:15:00,27.41,27.44,27.38,27.43,154640.0,23.7385,23.7645,23.7125,23.7558,154640.0
2016-01-04 14:20:00,27.44,27.46,27.42,27.44,53885.0,23.7645,23.7818,23.7472,23.7645,53885.0
2016-01-04 14:25:00,27.43,27.45,27.43,27.43,42400.0,23.7558,23.7732,23.7558,23.7558,42400.0
2016-01-04 14:30:00,27.43,27.43,27.39,27.4,54605.0,23.7558,23.7558,23.7212,23.7299,54605.0
2016-01-04 14:35:00,27.39,27.4,27.37,27.4,115915.0,23.7212,23.7299,23.7039,23.7299,115915.0
2016-01-04 14:40:00,27.4,27.42,27.39,27.4,123425.0,23.7299,23.7472,23.7212,23.7299,123425.0
2016-01-04 14:45:00,27.41,27.43,27.4,27.42,156875.0,23.7385,23.7558,23.7299,23.7472,156875.0
2016-01-04 14:50:00,27.43,27.44,27.4,27.41,236950.0,23.7558,23.7645,23.7299,23.7385,236950.0
2016-01-04 14:55:00,27.41,27.44,27.41,27.44,190310.0,23.7385,23.7645,23.7385,23.7645,190310.0
2016-01-04 15:00:00,27.44,27.44,27.39,27.39,170415.0,23.7645,23.7645,23.7212,23.7212,170415.0
2016-01-04 15:05:00,27.39,27.41,27.38,27.4,314040.0,23.7212,23.7385,23.7125,23.7299,314040.0
2016-01-04 15:10:00,27.4,27.41,27.37,27.39,226375.0,23.7299,23.7385,23.7039,23.7212,226375.0
2016-01-04 15:15:00,27.39,27.4,27.38,27.39,93715.0,23.7212,23.7299,23.7125,23.7212,93715.0
2016-01-04 15:20:00,27.39,27.39,27.34,27.34,343980.0,23.7212,23.7212,23.6779,23.6779,343980.0
2016-01-04 15:25:00,27.34,27.36,27.34,27.36,145250.0,23.6779,23.6952,23.6779,23.6952,145250.0
2016-01-04 15:30:00,27.36,27.41,27.36,27.39,103925.0,23.6952,23.7385,23.6952,23.7212,103925.0
2016-01-04 15:35:00,27.39,27.39,27.35,27.36,91590.0,23.7212,23.7212,23.6866,23.6952,91590.0
2016-01-04 15:40:00,27.38,27.4,27.36,27.4,190595.0,23.7125,23.7299,23.6952,23.7299,190595.0
2016-01-04 15:45:00,27.41,27.46,27.41,27.46,305480.0,23.7385,23.7818,23.7385,23.7818,305480.0
2016-01-04 15:50:00,27.46,27.46,27.43,27.45,230275.0,23.7818,23.7818,23.7558,23.7732,230275.0
2016-01-04 15:55:00,27.46,27.51,27.45,27.51,825660.0,23.7818,23.8251,23.7732,23.8251,825660.0
2016-01-05 09:30:00,27.55,27.59,27.54,27.55,1004515.0,23.8598,23.8944,23.8511,23.8598,1004515.0
2016-01-05 09:35:00,27.56,27.59,27.53,27.54,266870.0,23.8684,23.8944,23.8425,23.8511,266870.0
2016-01-05 09:40:00,27.54,27.61,27.53,27.6,91180.0,23.8511,23.9117,23.8425,23.9031,91180.0
2016-01-05 09:45:00,27.59,27.6,27.57,27.57,52660.0,23.8944,23.9031,23.8771,23.8771,52660.0
2016-01-05 09:50:00,27.58,27.59,27.53,27.53,69725.0,23.8858,23.8944,23.8425,23.8425,69725.0
2016-01-05 09:55:00,27.52,27.53,27.49,27.5,78795.0,23.8338,23.8425,23.8078,23.8165,78795.0
2016-01-05 10:00:00,27.51,27.52,27.46,27.48,89995.0,23.8251,23.8338,23.7818,23.7991,89995.0
2016-01-05 10:05:00,27.49,27.52,27.48,27.48,42590.0,23.8078,23.8338,23.7991,23.7991,42590.0
2016-01-05 10:10:00,27.49,27.52,27.49,27.52,82275.0,23.8078,23.8338,23.8078,23.8338,82275.0
2016-01-05 10:15:00,27.52,27.52,27.48,27.5,61000.0,23.8338,23.8338,23.7991,23.8165,61000.0
2016-01-05 10:20:00,27.5,27.5,27.43,27.44,46415.0,23.8165,23.8165,23.7558,23.7645,46415.0
2016-01-05 10:25:00,27.45,27.45,27.4,27.4,142860.0,23.7732,23.7732,23.7299,23.7299,142860.0
2016-01-05 10:30:00,27.4,27.43,27.38,27.41,148670.0,23.7299,23.7558,23.7125,23.7385,148670.0
2016-01-05 10:35:00,27.41,27.5,27.4,27.5,108810.0,23.7385,23.8165,23.7299,23.8165,108810.0
2016-01-05 10:40:00,27.5,27.55,27.5,27.53,120260.0,23.8165,23.8598,23.8165,23.8425,120260.0
2016-01-05 10:45:00,27.53,27.57,27.52,27.57,54385.0,23.8425,23.8771,23.8338,23.8771,54385.0
2016-01-05 10:50:00,27.57,27.59,27.57,27.57,68720.0,23.8771,23.8944,23.8771,23.8771,68720.0
2016-01-05 10:55:00,27.57,27.58,27.55,27.56,34205.0,23.8771,23.8858,23.8598,23.8684,34205.0
2016-01-05 11:00:00,27.56,27.57,27.55,27.56,30830.0,23.8684,23.8771,23.8598,23.8684,30830.0
2016-01-05 11:05:00,27.55,27.57,27.54,27.54,142475.0,23.8598,23.8771,23.8511,23.8511,142475.0
2016-01-05 11:10:00,27.54,27.54,27.5,27.51,79985.0,23.8511,23.8511,23.8165,23.8251,79985.0
2016-01-05 11:15:00,27.51,27.52,27.49,27.49,62595.0,23.8251,23.8338,23.8078,23.8078,62595.0
2016-01-05 11:20:00,27.5,27.51,27.48,27.48,833695.0,23.8165,23.8251,23.7991,23.7991,833695.0
2016-01-05 11:25:00,27.49,27.53,27.49,27.5,161795.0,23.8078,23.8425,23.8078,23.8165,161795.0
2016-01-05 11:30:00,27.49,27.53,27.49,27.53,70375.0,23.8078,23.8425,23.8078,23.8425,70375.0
2016-01-05 11:35:00,27.53,27.54,27.5,27.5,71360.0,23.8425,23.8511,23.8165,23.8165,71360.0
2016-01-05 11:40:00,27.5,27.53,27.5,27.5,40785.0,23.8165,23.8425,23.8165,23.8165,40785.0
2016-01-05 11:45:00,27.49,27.51,27.48,27.51,31945.0,23.8078,23.8251,23.7991,23.8251,31945.0
2016-01-05 11:50:00,27.51,27.52,27.5,27.5,59810.0,23.8251,23.8338,23.8165,23.8165,59810.0
2016-01-05 11:55:00,27.49,27.51,27.48,27.49,158715.0,23.8078,23.8251,23.7991,23.8078,158715.0
2016-01-05 12:00:00,27.5,27.5,27.44,27.44,33655.0,23.8165,23.8165,23.7645,23.7645,33655.0
2016-01-05 12:05:00,27.44,27.45,27.41,27.42,48345.0,23.7645,23.7732,23.7385,23.7472,48345.0
2016-01-05 12:10:00,27.42,27.44,27.41,27.42,117740.0,23.7472,23.7645,23.7385,23.7472,117740.0
2016-01-05 12:15:00,27.41,27.42,27.39,27.41,114825.0,23.7385,23.7472,23.7212,23.7385,114825.0
2016-01-05 12:20:00,27.4,27.42,27.39,27.41,89880.0,23.7299,23.7472,23.7212,23.7385,89880.0
2016-01-05 12:25:00,27.42,27.43,27.39,27.42,52020.0,23.7472,23.7558,23.7212,23.7472,52020.0
2016-01-05 12:30:00,27.41,27.44,27.41,27.43,26305.0,23.7385,23.7645,23.7385,23.7558,26305.0
2016-01-05 12:35:00,27.42,27.45,27.42,27.45,22840.0,23.7472,23.7732,23.7472,23.7732,22840.0
2016-01-05 12:40:00,27.45,27.45,27.41,27.43,24215.0,23.7732,23.7732,23.7385,23.7558,24215.0
2016-01-05 12:45:00,27.42,27.44,27.41,27.43,38145.0,23.7472,23.7645,23.7385,23.7558,38145.0
2016-01-05 12:50:00,27.44,27.46,27.42,27.45,60605.0,23.7645,23.7818,23.7472,23.7732,60605.0
2016-01-05 12:55:00,27.46,27.47,27.45,27.47,46670.0,23.7818,23.7905,23.7732,23.7905,46670.0
2016-01-05 13:00:00,27.47,27.49,27.45,27.49,37475.0,23.7905,23.8078,23.7732,23.8078,37475.0
2016-01-05 13:05:00,27.49,27.49,27.48,27.48,16050.0,23.8078,23.8078,23.7991,23.7991,16050.0
2016-01-05 13:10:00,27.48,27.5,27.45,27.45,122770.0,23.7991,23.8165,23.7732,23.7732,122770.0
2016-01-05 13:15:00,27.45,27.46,27.43,27.43,66515.0,23.7732,23.7818,23.7558,23.7558,66515.0
2016-01-05 13:20:00,27.42,27.42,27.4,27.4,28290.0,23.7472,23.7472,23.7299,23.7299,28290.0
2016-01-05 13:25:00,27.4,27.43,27.4,27.42,20100.0,23.7299,23.7558,23.7299,23.7472,20100.0
2016-01-05 13:30:00,27.42,27.43,27.42,27.43,147620.0,23.7472,23.7558,23.7472,23.7558,147620.0
2016-01-05 13:35:00,27.43,27.44,27.42,27.44,33550.0,23.7558,23.7645,23.7472,23.7645,33550.0
2016-01-05 13:40:00,27.44,27.5,27.44,27.5,169305.0,23.7645,23.8165,23.7645,23.8165,169305.0
2016-01-05 13:45:00,27.51,27.52,27.5,27.51,86150.0,23.8251,23.8338,23.8165,23.8251,86150.0
2016-01-05 13:50:00,27.52,27.54,27.52,27.54,57085.0,23.8338,23.8511,23.8338,23.8511,57085.0
2016-01-05 13:55:00,27.54,27.54,27.53,27.53,82360.0,23.8511,23.8511,23.8425,23.8425,82360.0
2016-01-05 14:00:00,27.53,27.53,27.49,27.5,129690.0,23.8425,23.8425,23.8078,23.8165,129690.0
2016-01-05 14:05:00,27.51,27.51,27.48,27.49,96925.0,23.8251,23.8251,23.7991,23.8078,96925.0
2016-01-05 14:10:00,27.49,27.52,27.49,27.51,43895.0,23.8078,23.8338,23.8078,23.8251,43895.0
2016-01-05 14:15:00,27.5,27.54,27.5,27.53,54095.0,23.8165,23.8511,23.8165,23.8425,54095.0
2016-01-05 14:20:00,27.53,27.57,27.53,27.57,94105.0,23.8425,23.8771,23.8425,23.8771,94105.0
2016-01-05 14:25:00,27.57,27.57,27.54,27.54,133745.0,23.8771,23.8771,23.8511,23.8511,133745.0
2016-01-05 14:30:00,27.54,27.55,27.53,27.53,44835.0,23.8511,23.8598,23.8425,23.8425,44835.0
2016-01-05 14:35:00,27.53,27.55,27.52,27.53,59850.0,23.8425,23.8598,23.8338,23.8425,59850.0
2016-01-05 14:40:00,27.53,27.54,27.52,27.52,31820.0,23.8425,23.8511,23.8338,23.8338,31820.0
2016-01-05 14:45:00,27.53,27.53,27.51,27.53,42045.0,23.8425,23.8425,23.8251,23.8425,42045.0
2016-01-05 14:50:00,27.54,27.55,27.53,27.54,99380.0,23.8511,23.8598,23.8425,23.8511,99380.0
2016-01-05 14:55:00,27.54,27.55,27.53,27.54,40820.0,23.8511,23.8598,23.8425,23.8511,40820.0
2016-01-05 15:00:00,27.53,27.54,27.51,27.53,24160.0,23.8425,23.8511,23.8251,23.8425,24160.0
2016-01-05 15:05:00,27.52,27.52,27.51,27.51,204820.0,23.8338,23.8338,23.8251,23.8251,204820.0
2016-01-05 15:10:00,27.52,27.55,27.52,27.54,62555.0,23.8338,23.8598,23.8338,23.8511,62555.0
2016-01-05 15:15:00,27.54,27.55,27.51,27.52,118315.0,23.8511,23.8598,23.8251,23.8338,118315.0
2016-01-05 15:20:00,27.52,27.53,27.5,27.52,118180.0,23.8338,23.8425,23.8165,23.8338,118180.0
2016-01-05 15:25:00,27.52,27.55,27.51,27.54,39540.0,23.8338,23.8598,23.8251,23.8511,39540.0
2016-01-05 15:30:00,27.53,27.55,27.52,27.54,145965.0,23.8425,23.8598,23.8338,23.8511,145965.0
2016-01-05 15:35:00,27.54,27.55,27.51,27.53,110435.0,23.8511,23.8598,23.8251,23.8425,110435.0
2016-01-05 15:40:00,27.54,27.56,27.51,27.53,145555.0,23.8511,23.8684,23.8251,23.8425,145555.0
2016-01-05 15:45:00,27.53,27.54,27.52,27.54,216160.0,23.8425,23.8511,23.8338,23.8511,216160.0
2016-01-05 15:50:00,27.54,27.54,27.51,27.52,215565.0,23.8511,23.8511,23.8251,23.8338,215565.0
2016-01-05 15:55:00,27.52,27.54,27.5,27.52,197055.0,23.8338,23.8511,23.8165,23.8338,197055.0
2016-01-06 09:30:00,27.16,27.2,27.16,27.2,92755.0,23.522,23.5567,23.522,23.5567,92755.0
2016-01-06 09:35:00,27.18,27.26,27.17,27.24,151280.0,23.5393,23.6086,23.5307,23.5913,151280.0
2016-01-06 09:40:00,27.23,27.25,27.21,27.25,43775.0,23.5826,23.6,23.5653,23.6,43775.0
2016-01-06 09:45:00,27.26,27.27,27.23,27.26,74710.0,23.6086,23.6173,23.5826,23.6086,74710.0
2016-01-06 09:50:00,27.27,27.31,27.27,27.28,46355.0,23.6173,23.6519,23.6173,23.6259,46355.0
2016-01-06 09:55:00,27.28,27.28,27.26,27.28,25650.0,23.6259,23.6259,23.6086,23.6259,25650.0
2016-01-06 10:00:00,27.29,27.29,27.23,27.23,64020.0,23.6346,23.6346,23.5826,23.5826,64020.0
2016-01-06 10:05:00,27.24,27.26,27.23,27.26,79925.0,23.5913,23.6086,23.5826,23.6086,79925.0
2016-01-06 10:10:00,27.26,27.26,27.23,27.26,45890.0,23.6086,23.6086,23.5826,23.6086,45890.0
2016-01-06 10:15:00,27.26,27.27,27.25,27.27,50780.0,23.6086,23.6173,23.6,23.6173,50780.0
2016-01-06 10:20:00,27.28,27.33,27.28,27.32,84145.0,23.6259,23.6692,23.6259,23.6606,84145.0
2016-01-06 10:25:00,27.3,27.33,27.3,27.33,95150.0,23.6433,23.6692,23.6433,23.6692,95150.0
2016-01-06 10:30:00,27.32,27.32,27.26,27.27,46780.0,23.6606,23.6606,23.6086,23.6173,46780.0
2016-01-06 10:35:00,27.28,27.28,27.24,27.24,23080.0,23.6259,23.6259,23.5913,23.5913,23080.0
2016-01-06 10:40:00,27.24,27.25,27.23,27.23,50105.0,23.5913,23.6,23.5826,23.5826,50105.0
2016-01-06 10:45:00,27.24,27.25,27.21,27.25,130605.0,23.5913,23.6,23.5653,23.6,130605.0
2016-01-06 10:50:00,27.24,27.24,27.22,27.23,19450.0,23.5913,23.5913,23.574,23.5826,19450.0
2016-01-06 10:55:00,27.23,27.26,27.23,27.26,33915.0,23.5826,23.6086,23.5826,23.6086,33915.0
2016-01-06 11:00:00,27.26,27.29,27.26,27.29,16230.0,23.6086,23.6346,23.6086,23.6346,16230.0
2016-01-06 11:05:00,27.31,27.31,27.26,27.26,40665.0,23.6519,23.6519,23.6086,23.6086,40665.0
2016-01-06 11:10:00,27.26,27.26,27.24,27.24,54130.0,23.6086,23.6086,23.5913,23.5913,54130.0
2016-01-06 11:15:00,27.23,27.27,27.22,27.27,3000.0,23.5826,23.6173,23.574,23.6173,3000.0
2016-01-06 11:20:00,27.28,27.32,27.27,27.3,35735.0,23.6259,23.6606,23.6173,23.6433,35735.0
2016-01-06 11:25:00,27.28,27.31,27.28,27.3,28315.0,23.6259,23.6519,23.6259,23.6433,28315.0
2016-01-06 11:30:00,27.31,27.31,27.29,27.3,17050.0,23.6519,23.6519,23.6346,23.6433,17050.0
2016-01-06 11:35:00,27.3,27.3,27.29,27.3,25405.0,23.6433,23.6433,23.6346,23.6433,25405.0
2016-01-06 11:40:00,27.31,27.32,27.28,27.28,17065.0,23.6519,23.6606,23.6259,23.6259,17065.0
2016-01-06 11:45:00,27.27,27.28,27.26,27.26,21560.0,23.6173,23.6259,23.6086,23.6086,21560.0
2016-01-06 11:50:00,27.27,27.27,27.26,27.26,16905.0,23.6173,23.6173,23.6086,23.6086,16905.0
2016-01-06 11:55:00,27.27,27.27,27.2,27.21,79575.0,23.6173,23.6173,23.5567,23.5653,79575.0
2016-01-06 12:00:00,27.21,27.21,27.19,27.2,25455.0,23.5653,23.5653,23.548,23.5567,25455.0
2016-01-06 12:05:00,27.2,27.2,27.18,27.19,21380.0,23.5567,23.5567,23.5393,23.548,21380.0
2016-01-06 12:10:00,27.19,27.21,27.18,27.21,34510.0,23.548,23.5653,23.5393,23.5653,34510.0
2016-01-06 12:15:00,27.21,27.21,27.2,27.2,29525.0,23.5653,23.5653,23.5567,23.5567,29525.0
2016-01-06 12:20:00,27.2,27.21,27.2,27.21,16635.0,23.5567,23.5653,23.5567,23.5653,16635.0
2016-01-06 12:25:00,27.21,27.21,27.18,27.19,20970.0,23.5653,23.5653,23.5393,23.548,20970.0
2016-01-06 12:30:00,27.18,27.18,27.16,27.18,21400.0,23.5393,23.5393,23.522,23.5393,21400.0
2016-01-06 12:35:00,27.19,27.23,27.18,27.21,95175.0,23.548,23.5826,23.5393,23.5653,95175.0
2016-01-06 12:40:00,27.2,27.2,27.18,27.19,16120.0,23.5567,23.5567,23.5393,23.548,16120.0
2016-01-06 12:45:00,27.2,27.21,27.19,27.2,31000.0,23.5567,23.5653,23.548,23.5567,31000.0
2016-01-06 12:50:00,27.21,27.21,27.2,27.2,28505.0,23.5653,23.5653,23.5567,23.5567,28505.0
2016-01-06 12:55:00,27.2,27.2,27.17,27.17,104035.0,23.5567,23.5567,23.5307,23.5307,104035.0
2016-01-06 13:00:00,27.17,27.18,27.16,27.18,34425.0,23.5307,23.5393,23.522,23.5393,34425.0
2016-01-06 13:05:00,27.18,27.18,27.16,27.16,37385.0,23.5393,23.5393,23.522,23.522,37385.0
2016-01-06 13:10:00,27.16,27.17,27.13,27.13,60565.0,23.522,23.5307,23.496,23.496,60565.0
2016-01-06 13:15:00,27.12,27.13,27.12,27.12,13360.0,23.4874,23.496,23.4874,23.4874,13360.0
2016-01-06 13:20:00,27.11,27.13,27.11,27.12,17145.0,23.4787,23.496,23.4787,23.4874,17145.0
2016-01-06 13:25:00,27.13,27.14,27.13,27.13,14650.0,23.496,23.5047,23.496,23.496,14650.0
2016-01-06 13:30:00,27.14,27.14,27.12,27.14,30285.0,23.5047,23.5047,23.4874,23.5047,30285.0
2016-01-06 13:35:00,27.14,27.15,27.14,27.14,68195.0,23.5047,23.5134,23.5047,23.5047,68195.0
2016-01-06 13:40:00,27.14,27.15,27.13,27.13,57730.0,23.5047,23.5134,23.496,23.496,57730.0
2016-01-06 13:45:00,27.12,27.13,27.11,27.11,33965.0,23.4874,23.496,23.4787,23.4787,33965.0
2016-01-06 13:50:00,27.1,27.13,27.1,27.13,68070.0,23.47,23.496,23.47,23.496,68070.0
2016-01-06 13:55:00,27.13,27.13,27.11,27.11,24210.0,23.496,23.496,23.4787,23.4787,24210.0
2016-01-06 14:00:00,27.11,27.14,27.1,27.11,84345.0,23.4787,23.5047,23.47,23.4787,84345.0
2016-01-06 14:05:00,27.11,27.13,27.1,27.13,81305.0,23.4787,23.496,23.47,23.496,81305.0
2016-01-06 14:10:00,27.13,27.15,27.11,27.13,107560.0,23.496,23.5134,23.4787,23.496,107560.0
2016-01-06 14:15:00,27.14,27.15,27.14,27.15,31280.0,23.5047,23.5134,23.5047,23.5134,31280.0
2016-01-06 14:20:00,27.15,27.16,27.12,27.13,66105.0,23.5134,23.522,23.4874,23.496,66105.0
2016-01-06 14:25:00,27.13,27.15,27.11,27.13,35140.0,23.496,23.5134,23.4787,23.496,35140.0
2016-01-06 14:30:00,27.13,27.13,27.11,27.12,64730.0,23.496,23.496,23.4787,23.4874,64730.0
2016-01-06 14:35:00,27.12,27.12,27.1,27.11,75495.0,23.4874,23.4874,23.47,23.4787,75495.0
2016-01-06 14:40:00,27.11,27.11,27.05,27.06,97280.0,23.4787,23.4787,23.4267,23.4354,97280.0
2016-01-06 14:45:00,27.06,27.06,27.02,27.03,138735.0,23.4354,23.4354,23.4008,23.4094,138735.0
2016-01-06 14:50:00,27.02,27.02,27.01,27.02,52755.0,23.4008,23.4008,23.3921,23.4008,52755.0
2016-01-06 14:55:00,27.01,27.02,27.0,27.0,117945.0,23.3921,23.4008,23.3834,23.3834,117945.0
2016-01-06 15:00:00,27.01,27.01,26.99,27.01,25840.0,23.3921,23.3921,23.3748,23.3921,25840.0
2016-01-06 15:05:00,27.02,27.04,27.01,27.04,51210.0,23.4008,23.4181,23.3921,23.4181,51210.0
2016-01-06 15:10:00,27.04,27.06,27.04,27.05,55130.0,23.4181,23.4354,23.4181,23.4267,55130.0
2016-01-06 15:15:00,27.06,27.08,27.05,27.08,38440.0,23.4354,23.4527,23.4267,23.4527,38440.0
2016-01-06 15:20:00,27.08,27.1,27.06,27.1,23860.0,23.4527,23.47,23.4354,23.47,23860.0
2016-01-06 15:25:00,27.1,27.12,27.09,27.11,59820.0,23.47,23.4874,23.4614,23.4787,59820.0
2016-01-06 15:30:00,27.12,27.14,27.1,27.11,95835.0,23.4874,23.5047,23.47,23.4787,95835.0
2016-01-06 15:35:00,27.12,27.14,27.11,27.14,89050.0,23.4874,23.5047,23.4787,23.5047,89050.0
2016-01-06 15:40:00,27.14,27.14,27.12,27.13,317530.0,23.5047,23.5047,23.4874,23.496,317530.0
2016-01-06 15:45:00,27.14,27.15,27.12,27.13,139085.0,23.5047,23.5134,23.4874,23.496,139085.0
2016-01-06 15:50:00,27.13,27.13,27.09,27.12,106280.0,23.496,23.496,23.4614,23.4874,106280.0
2016-01-06 15:55:00,27.11,27.14,27.11,27.13,198100.0,23.4787,23.5047,23.4787,23.496,198100.0
2016-01-07 09:30:00,26.69,26.7,26.64,26.64,283465.0,23.115,23.1236,23.0717,23.0717,283465.0
2016-01-07 09:35:00,26.63,26.75,26.63,26.75,41075.0,23.063,23.1669,23.063,23.1669,41075.0
2016-01-07 09:40:00,26.74,26.79,26.72,26.75,62705.0,23.1583,23.2016,23.1409,23.1669,62705.0
2016-01-07 09:45:00,26.75,26.8,26.73,26.8,50280.0,23.1669,23.2102,23.1496,23.2102,50280.0
2016-01-07 09:50:00,26.81,26.84,26.78,26.8,57480.0,23.2189,23.2449,23.1929,23.2102,57480.0
2016-01-07 09:55:00,26.8,26.8,26.76,26.76,35630.0,23.2102,23.2102,23.1756,23.1756,35630.0
2016-01-07 10:00:00,26.75,26.77,26.73,26.74,22570.0,23.1669,23.1843,23.1496,23.1583,22570.0
2016-01-07 10:05:00,26.74,26.74,26.71,26.72,28785.0,23.1583,23.1583,23.1323,23.1409,28785.0
2016-01-07 10:10:00,26.72,26.74,26.69,26.74,103770.0,23.1409,23.1583,23.115,23.1583,103770.0
2016-01-07 10:15:00,26.74,26.77,26.73,26.77,55735.0,23.1583,23.1843,23.1496,23.1843,55735.0
2016-01-07 10:20:00,26.78,26.79,26.69,26.69,136550.0,23.1929,23.2016,23.115,23.115,136550.0
2016-01-07 10:25:00,26.7,26.75,26.7,26.73,86495.0,23.1236,23.1669,23.1236,23.1496,86495.0
2016-01-07 10:30:00,26.74,26.79,26.72,26.79,109020.0,23.1583,23.2016,23.1409,23.2016,109020.0
2016-01-07 10:35:00,26.78,26.79,26.77,26.78,42045.0,23.1929,23.2016,23.1843,23.1929,42045.0
2016-01-07 10:40:00,26.78,26.79,26.76,26.76,52535.0,23.1929,23.2016,23.1756,23.1756,52535.0
2016-01-07 10:45:00,26.75,26.8,26.75,26.79,95325.0,23.1669,23.2102,23.1669,23.2016,95325.0
2016-01-07 10:50:00,26.8,26.85,26.78,26.85,40925.0,23.2102,23.2535,23.1929,23.2535,40925.0
2016-01-07 10:55:00,26.85,26.87,26.84,26.86,52070.0,23.2535,23.2709,23.2449,23.2622,52070.0
2016-01-07 11:00:00,26.86,26.88,26.83,26.83,83730.0,23.2622,23.2795,23.2362,23.2362,83730.0
2016-01-07 11:05:00,26.83,26.84,26.8,26.8,69675.0,23.2362,23.2449,23.2102,23.2102,69675.0
2016-01-07 11:10:00,26.8,26.81,26.77,26.78,59755.0,23.2102,23.2189,23.1843,23.1929,59755.0
2016-01-07 11:15:00,26.77,26.8,26.77,26.78,58245.0,23.1843,23.2102,23.1843,23.1929,58245.0
2016-01-07 11:20:00,26.78,26.8,26.75,26.77,45910.0,23.1929,23.2102,23.1669,23.1843,45910.0
2016-01-07 11:25:00,26.78,26.82,26.78,26.8,31285.0,23.1929,23.2276,23.1929,23.2102,31285.0
2016-01-07 11:30:00,26.8,26.81,26.77,26.8,100050.0,23.2102,23.2189,23.1843,23.2102,100050.0
2016-01-07 11:35:00,26.79,26.82,26.79,26.82,79245.0,23.2016,23.2276,23.2016,23.2276,79245.0
2016-01-07 11:40:00,26.82,26.83,26.79,26.83,58445.0,23.2276,23.2362,23.2016,23.2362,58445.0
2016-01-07 11:45:00,26.82,26.82,26.76,26.77,19880.0,23.2276,23.2276,23.1756,23.1843,19880.0
2016-01-07 11:50:00,26.78,26.79,26.75,26.75,22720.0,23.1929,23.2016,23.1669,23.1669,22720.0
2016-01-07 11:55:00,26.76,26.78,26.75,26.75,254890.0,23.1756,23.1929,23.1669,23.1669,254890.0
2016-01-07 12:00:00,26.74,26.77,26.74,26.76,20610.0,23.1583,23.1843,23.1583,23.1756,20610.0
2016-01-07 12:05:00,26.76,26.76,26.74,26.75,81835.0,23.1756,23.1756,23.1583,23.1669,81835.0
2016-01-07 12:10:00,26.75,26.76,26.74,26.74,15675.0,23.1669,23.1756,23.1583,23.1583,15675.0
2016-01-07 12:15:00,26.75,26.78,26.74,26.76,27695.0,23.1669,23.1929,23.1583,23.1756,27695.0
2016-01-07 12:20:00,26.76,26.77,26.75,26.75,34555.0,23.1756,23.1843,23.1669,23.1669,34555.0
2016-01-07 12:25:00,26.76,26.76,26.73,26.74,22190.0,23.1756,23.1756,23.1496,23.1583,22190.0
2016-01-07 12:30:00,26.74,26.75,26.73,26.74,38340.0,23.1583,23.1669,23.1496,23.1583,38340.0
2016-01-07 12:35:00,26.73,26.73,26.67,26.68,75580.0,23.1496,23.1496,23.0976,23.1063,75580.0
2016-01-07 12:40:00,26.68,26.7,26.68,26.68,46855.0,23.1063,23.1236,23.1063,23.1063,46855.0
2016-01-07 12:45:00,26.69,26.71,26.68,26.69,76385.0,23.115,23.1323,23.1063,23.115,76385.0
2016-01-07 12:50:00,26.69,26.69,26.65,26.65,93435.0,23.115,23.115,23.0803,23.0803,93435.0
2016-01-07 12:55:00,26.65,26.66,26.61,26.62,149130.0,23.0803,23.089,23.0457,23.0543,149130.0
2016-01-07 13:00:00,26.62,26.62,26.59,26.6,122965.0,23.0543,23.0543,23.0284,23.037,122965.0
2016-01-07 13:05:00,26.6,26.6,26.56,26.56,99760.0,23.037,23.037,23.0024,23.0024,99760.0
2016-01-07 13:10:00,26.56,26.56,26.5,26.52,234515.0,23.0024,23.0024,22.9504,22.9677,234515.0
2016-01-07 13:15:00,26.52,26.53,26.5,26.52,214850.0,22.9677,22.9764,22.9504,22.9677,214850.0
2016-01-07 13:20:00,26.51,26.51,26.47,26.49,201335.0,22.9591,22.9591,22.9244,22.9418,201335.0
2016-01-07 13:25:00,26.49,26.53,26.49,26.52,102380.0,22.9418,22.9764,22.9418,22.9677,102380.0
2016-01-07 13:30:00,26.51,26.52,26.48,26.5,93990.0,22.9591,22.9677,22.9331,22.9504,93990.0
2016-01-07 13:35:00,26.5,26.5,26.43,26.45,79170.0,22.9504,22.9504,22.8898,22.9071,79170.0
2016-01-07 13:40:00,26.44,26.49,26.43,26.48,55790.0,22.8985,22.9418,22.8898,22.9331,55790.0
2016-01-07 13:45:00,26.48,26.5,26.47,26.5,71710.0,22.9331,22.9504,22.9244,22.9504,71710.0
2016-01-07 13:50:00,26.5,26.53,26.5,26.53,82085.0,22.9504,22.9764,22.9504,22.9764,82085.0
2016-01-07 13:55:00,26.52,26.54,26.5,26.5,92410.0,22.9677,22.9851,22.9504,22.9504,92410.0
2016-01-07 14:00:00,26.51,26.52,26.48,26.5,49115.0,22.9591,22.9677,22.9331,22.9504,49115.0
2016-01-07 14:05:00,26.49,26.52,26.48,26.49,27675.0,22.9418,22.9677,22.9331,22.9418,27675.0
2016-01-07 14:10:00,26.49,26.52,26.48,26.51,26690.0,22.9418,22.9677,22.9331,22.9591,26690.0
2016-01-07 14:15:00,26.51,26.54,26.5,26.54,39485.0,22.9591,22.9851,22.9504,22.9851,39485.0
2016-01-07 14:20:00,26.53,26.54,26.52,26.52,64835.0,22.9764,22.9851,22.9677,22.9677,64835.0
2016-01-07 14:25:00,26.53,26.53,26.48,26.49,57580.0,22.9764,22.9764,22.9331,22.9418,57580.0
2016-01-07 14:30:00,26.49,26.5,26.46,26.48,132120.0,22.9418,22.9504,22.9158,22.9331,132120.0
2016-01-07 14:35:00,26.48,26.51,26.47,26.51,94665.0,22.9331,22.9591,22.9244,22.9591,94665.0
2016-01-07 14:40:00,26.51,26.56,26.5,26.55,73975.0,22.9591,23.0024,22.9504,22.9937,73975.0
2016-01-07 14:45:00,26.55,26.58,26.54,26.58,47625.0,22.9937,23.0197,22.9851,23.0197,47625.0
2016-01-07 14:50:00,26.58,26.59,26.56,26.57,135920.0,23.0197,23.0284,23.0024,23.011,135920.0
2016-01-07 14:55:00,26.57,26.58,26.52,26.52,93410.0,23.011,23.0197,22.9677,22.9677,93410.0
2016-01-07 15:00:00,26.52,26.52,26.48,26.49,140330.0,22.9677,22.9677,22.9331,22.9418,140330.0
2016-01-07 15:05:00,26.49,26.52,26.49,26.52,58415.0,22.9418,22.9677,22.9418,22.9677,58415.0
2016-01-07 15:10:00,26.53,26.54,26.5,26.51,90440.0,22.9764,22.9851,22.9504,22.9591,90440.0
2016-01-07 15:15:00,26.52,26.52,26.48,26.5,333545.0,22.9677,22.9677,22.9331,22.9504,333545.0
2016-01-07 15:20:00,26.5,26.5,26.46,26.46,240545.0,22.9504,22.9504,22.9158,22.9158,240545.0
2016-01-07 15:25:00,26.47,26.47,26.42,26.42,131870.0,22.9244,22.9244,22.8811,22.8811,131870.0
2016-01-07 15:30:00,26.43,26.49,26.43,26.49,178760.0,22.8898,22.9418,22.8898,22.9418,178760.0
2016-01-07 15:35:00,26.49,26.53,26.48,26.52,141320.0,22.9418,22.9764,22.9331,22.9677,141320.0
2016-01-07 15:40:00,26.52,26.52,26.48,26.49,135910.0,22.9677,22.9677,22.9331,22.9418,135910.0
2016-01-07 15:45:00,26.48,26.54,26.48,26.53,144590.0,22.9331,22.9851,22.9331,22.9764,144590.0
2016-01-07 15:50:00,26.52,26.53,26.49,26.51,316865.0,22.9677,22.9764,22.9418,22.9591,316865.0
2016-01-07 15:55:00,26.51,26.52,26.44,26.44,795255.0,22.9591,22.9677,22.8985,22.8985,795255.0
2016-01-08 09:30:00,26.56,26.63,26.54,26.63,699380.0,23.0024,23.063,22.9851,23.063,699380.0
2016-01-08 09:35:00,26.61,26.61,26.52,26.55,38030.0,23.0457,23.0457,22.9677,22.9937,38030.0
2016-01-08 09:40:00,26.54,26.57,26.47,26.47,39785.0,22.9851,23.011,22.9244,22.9244,39785.0
2016-01-08 09:45:00,26.48,26.53,26.47,26.5,89670.0,22.9331,22.9764,22.9244,22.9504,89670.0
2016-01-08 09:50:00,26.5,26.53,26.49,26.5,152245.0,22.9504,22.9764,22.9418,22.9504,152245.0
2016-01-08 09:55:00,26.5,26.55,26.49,26.54,99675.0,22.9504,22.9937,22.9418,22.9851,99675.0
2016-01-08 10:00:00,26.51,26.53,26.44,26.45,190685.0,22.9591,22.9764,22.8985,22.9071,190685.0
2016-01-08 10:05:00,26.44,26.46,26.42,26.42,85395.0,22.8985,22.9158,22.8811,22.8811,85395.0
2016-01-08 10:10:00,26.42,26.44,26.39,26.41,174195.0,22.8811,22.8985,22.8552,22.8725,174195.0
2016-01-08 10:15:00,26.41,26.45,26.41,26.42,86280.0,22.8725,22.9071,22.8725,22.8811,86280.0
2016-01-08 10:20:00,26.42,26.43,26.4,26.41,78310.0,22.8811,22.8898,22.8638,22.8725,78310.0
2016-01-08 10:25:00,26.42,26.47,26.42,26.44,81840.0,22.8811,22.9244,22.8811,22.8985,81840.0
2016-01-08 10:30:00,26.43,26.46,26.42,26.44,100510.0,22.8898,22.9158,22.8811,22.8985,100510.0
2016-01-08 10:35:00,26.43,26.43,26.38,26.38,100405.0,22.8898,22.8898,22.8465,22.8465,100405.0
2016-01-08 10:40:00,26.37,26.38,26.35,26.35,148260.0,22.8378,22.8465,22.8205,22.8205,148260.0
2016-01-08 10:45:00,26.34,26.42,26.34,26.42,529020.0,22.8118,22.8811,22.8118,22.8811,529020.0
2016-01-08 10:50:00,26.42,26.42,26.34,26.35,39910.0,22.8811,22.8811,22.8118,22.8205,39910.0
2016-01-08 10:55:00,26.34,26.39,26.33,26.36,133530.0,22.8118,22.8552,22.8032,22.8292,133530.0
2016-01-08 11:00:00,26.36,26.39,26.36,26.37,100950.0,22.8292,22.8552,22.8292,22.8378,100950.0
2016-01-08 11:05:00,26.38,26.39,26.35,26.36,66340.0,22.8465,22.8552,22.8205,22.8292,66340.0
2016-01-08 11:10:00,26.37,26.38,26.33,26.35,76960.0,22.8378,22.8465,22.8032,22.8205,76960.0
2016-01-08 11:15:00,26.34,26.34,26.32,26.32,96630.0,22.8118,22.8118,22.7945,22.7945,96630.0
2016-01-08 11:20:00,26.31,26.31,26.28,26.3,133515.0,22.7859,22.7859,22.7599,22.7772,133515.0
2016-01-08 11:25:00,26.3,26.3,26.25,26.28,77060.0,22.7772,22.7772,22.7339,22.7599,77060.0
2016-01-08 11:30:00,26.28,26.28,26.23,26.24,154435.0,22.7599,22.7599,22.7166,22.7252,154435.0
2016-01-08 11:35:00,26.24,26.29,26.22,26.29,52165.0,22.7252,22.7685,22.7079,22.7685,52165.0
2016-01-08 11:40:00,26.26,26.31,26.24,26.31,72220.0,22.7426,22.7859,22.7252,22.7859,72220.0
2016-01-08 11:45:00,26.31,26.32,26.29,26.31,88945.0,22.7859,22.7945,22.7685,22.7859,88945.0
2016-01-08 11:50:00,26.3,26.35,26.3,26.35,32620.0,22.7772,22.8205,22.7772,22.8205,32620.0
2016-01-08 11:55:00,26.35,26.38,26.34,26.36,28760.0,22.8205,22.8465,22.8118,22.8292,28760.0
2016-01-08 12:00:00,26.38,26.39,26.35,26.35,30035.0,22.8465,22.8552,22.8205,22.8205,30035.0
2016-01-08 12:05:00,26.36,26.39,26.36,26.39,75060.0,22.8292,22.8552,22.8292,22.8552,75060.0
2016-01-08 12:10:00,26.39,26.41,26.37,26.38,54420.0,22.8552,22.8725,22.8378,22.8465,54420.0
2016-01-08 12:15:00,26.38,26.42,26.37,26.42,51070.0,22.8465,22.8811,22.8378,22.8811,51070.0
2016-01-08 12:20:00,26.42,26.45,26.4,26.44,46025.0,22.8811,22.9071,22.8638,22.8985,46025.0
2016-01-08 12:25:00,26.44,26.46,26.43,26.45,169805.0,22.8985,22.9158,22.8898,22.9071,169805.0
2016-01-08 12:30:00,26.45,26.45,26.43,26.44,128400.0,22.9071,22.9071,22.8898,22.8985,128400.0
2016-01-08 12:35:00,26.43,26.45,26.42,26.42,82445.0,22.8898,22.9071,22.8811,22.8811,82445.0
2016-01-08 12:40:00,26.42,26.42,26.41,26.42,19255.0,22.8811,22.8811,22.8725,22.8811,19255.0
2016-01-08 12:45:00,26.42,26.44,26.41,26.44,30065.0,22.8811,22.8985,22.8725,22.8985,30065.0
2016-01-08 12:50:00,26.43,26.43,26.4,26.43,40285.0,22.8898,22.8898,22.8638,22.8898,40285.0
2016-01-08 12:55:00,26.43,26.43,26.41,26.41,197125.0,22.8898,22.8898,22.8725,22.8725,197125.0
2016-01-08 13:00:00,26.41,26.44,26.4,26.42,164400.0,22.8725,22.8985,22.8638,22.8811,164400.0
2016-01-08 13:05:00,26.4,26.4,26.37,26.38,43490.0,22.8638,22.8638,22.8378,22.8465,43490.0
2016-01-08 13:10:00,26.37,26.38,26.36,26.37,47020.0,22.8378,22.8465,22.8292,22.8378,47020.0
2016-01-08 13:15:00,26.37,26.39,26.36,26.39,20620.0,22.8378,22.8552,22.8292,22.8552,20620.0
2016-01-08 13:20:00,26.38,26.39,26.34,26.35,68155.0,22.8465,22.8552,22.8118,22.8205,68155.0
2016-01-08 13:25:00,26.34,26.37,26.33,26.34,80905.0,22.8118,22.8378,22.8032,22.8118,80905.0
2016-01-08 13:30:00,26.36,26.37,26.35,26.37,31775.0,22.8292,22.8378,22.8205,22.8378,31775.0
2016-01-08 13:35:00,26.38,26.4,26.37,26.39,33970.0,22.8465,22.8638,22.8378,22.8552,33970.0
2016-01-08 13:40:00,26.39,26.4,26.38,26.39,107810.0,22.8552,22.8638,22.8465,22.8552,107810.0
2016-01-08 13:45:00,26.38,26.38,26.35,26.36,87795.0,22.8465,22.8465,22.8205,22.8292,87795.0
2016-01-08 13:50:00,26.36,26.37,26.36,26.37,87555.0,22.8292,22.8378,22.8292,22.8378,87555.0
2016-01-08 13:55:00,26.37,26.38,26.35,26.35,32775.0,22.8378,22.8465,22.8205,22.8205,32775.0
2016-01-08 14:00:00,26.36,26.4,26.35,26.4,82355.0,22.8292,22.8638,22.8205,22.8638,82355.0
2016-01-08 14:05:00,26.4,26.4,26.38,26.4,372345.0,22.8638,22.8638,22.8465,22.8638,372345.0
2016-01-08 14:10:00,26.4,26.4,26.35,26.37,80195.0,22.8638,22.8638,22.8205,22.8378,80195.0
2016-01-08 14:15:00,26.35,26.37,26.34,26.35,621195.0,22.8205,22.8378,22.8118,22.8205,621195.0
2016-01-08 14:20:00,26.36,26.36,26.32,26.32,551715.0,22.8292,22.8292,22.7945,22.7945,551715.0
2016-01-08 14:25:00,26.32,26.32,26.3,26.32,279035.0,22.7945,22.7945,22.7772,22.7945,279035.0
2016-01-08 14:30:00,26.31,26.33,26.31,26.33,252450.0,22.7859,22.8032,22.7859,22.8032,252450.0
2016-01-08 14:35:00,26.33,26.33,26.3,26.31,380800.0,22.8032,22.8032,22.7772,22.7859,380800.0
2016-01-08 14:40:00,26.3,26.34,26.3,26.34,21775.0,22.7772,22.8118,22.7772,22.8118,21775.0
2016-01-08 14:45:00,26.35,26.36,26.34,26.36,90875.0,22.8205,22.8292,22.8118,22.8292,90875.0
2016-01-08 14:50:00,26.35,26.35,26.32,26.34,117890.0,22.8205,22.8205,22.7945,22.8118,117890.0
2016-01-08 14:55:00,26.34,26.34,26.3,26.31,205305.0,22.8118,22.8118,22.7772,22.7859,205305.0
2016-01-08 15:00:00,26.3,26.33,26.3,26.32,73965.0,22.7772,22.8032,22.7772,22.7945,73965.0
2016-01-08 15:05:00,26.32,26.33,26.31,26.32,31995.0,22.7945,22.8032,22.7859,22.7945,31995.0
2016-01-08 15:10:00,26.32,26.33,26.3,26.31,179430.0,22.7945,22.8032,22.7772,22.7859,179430.0
2016-01-08 15:15:00,26.32,26.34,26.3,26.3,123325.0,22.7945,22.8118,22.7772,22.7772,123325.0
2016-01-08 15:20:00,26.29,26.31,26.29,26.3,39495.0,22.7685,22.7859,22.7685,22.7772,39495.0
2016-01-08 15:25:00,26.3,26.3,26.25,26.27,67010.0,22.7772,22.7772,22.7339,22.7512,67010.0
2016-01-08 15:30:00,26.26,26.26,26.21,26.22,171105.0,22.7426,22.7426,22.6993,22.7079,171105.0
2016-01-08 15:35:00,26.22,26.23,26.19,26.21,104205.0,22.7079,22.7166,22.6819,22.6993,104205.0
2016-01-08 15:40:00,26.2,26.21,26.17,26.19,121455.0,22.6906,22.6993,22.6646,22.6819,121455.0
2016-01-08 15:45:00,26.18,26.18,26.13,26.14,157135.0,22.6733,22.6733,22.63,22.6386,157135.0
2016-01-08 15:50:00,26.13,26.14,26.08,26.08,336005.0,22.63,22.6386,22.5867,22.5867,336005.0
2016-01-08 15:55:00,26.08,26.1,26.06,26.09,444625.0,22.5867,22.604,22.5694,22.5953,444625.0
2016-01-11 09:30:00,26.18,26.27,26.18,26.25,254890.0,22.6733,22.7512,22.6733,22.7339,254890.0
2016-01-11 09:35:00,26.25,26.27,26.16,26.18,136085.0,22.7339,22.7512,22.656,22.6733,136085.0
2016-01-11 09:40:00,26.18,26.19,26.16,26.18,68585.0,22.6733,22.6819,22.656,22.6733,68585.0
2016-01-11 09:45:00,26.17,26.18,26.11,26.11,122280.0,22.6646,22.6733,22.6127,22.6127,122280.0
2016-01-11 09:50:00,26.11,26.11,26.08,26.08,124445.0,22.6127,22.6127,22.5867,22.5867,124445.0
2016-01-11 09:55:00,26.08,26.08,26.05,26.06,68060.0,22.5867,22.5867,22.5607,22.5694,68060.0
2016-01-11 10:00:00,26.04,26.09,26.04,26.06,63100.0,22.552,22.5953,22.552,22.5694,63100.0
2016-01-11 10:05:00,26.06,26.09,26.04,26.08,103385.0,22.5694,22.5953,22.552,22.5867,103385.0
2016-01-11 10:10:00,26.08,26.13,26.07,26.09,119565.0,22.5867,22.63,22.578,22.5953,119565.0
2016-01-11 10:15:00,26.06,26.07,26.03,26.07,115560.0,22.5694,22.578,22.5434,22.578,115560.0
2016-01-11 10:20:00,26.07,26.09,26.06,26.08,139510.0,22.578,22.5953,22.5694,22.5867,139510.0
2016-01-11 10:25:00,26.09,26.09,26.05,26.07,74905.0,22.5953,22.5953,22.5607,22.578,74905.0
2016-01-11 10:30:00,26.1,26.15,26.09,26.15,98840.0,22.604,22.6473,22.5953,22.6473,98840.0
2016-01-11 10:35:00,26.15,26.16,26.11,26.11,123155.0,22.6473,22.656,22.6127,22.6127,123155.0
2016-01-11 10:40:00,26.11,26.14,26.08,26.13,155795.0,22.6127,22.6386,22.5867,22.63,155795.0
2016-01-11 10:45:00,26.13,26.13,26.04,26.06,197645.0,22.63,22.63,22.552,22.5694,197645.0
2016-01-11 10:50:00,26.08,26.08,26.0,26.01,184535.0,22.5867,22.5867,22.5174,22.5261,184535.0
2016-01-11 10:55:00,26.01,26.02,25.98,26.01,192600.0,22.5261,22.5347,22.5001,22.5261,192600.0
2016-01-11 11:00:00,26.0,26.0,25.97,25.98,65515.0,22.5174,22.5174,22.4914,22.5001,65515.0
2016-01-11 11:05:00,25.97,25.97,25.94,25.96,95040.0,22.4914,22.4914,22.4654,22.4827,95040.0
2016-01-11 11:10:00,25.96,26.0,25.96,26.0,59285.0,22.4827,22.5174,22.4827,22.5174,59285.0
2016-01-11 11:15:00,26.0,26.04,26.0,26.02,37025.0,22.5174,22.552,22.5174,22.5347,37025.0
2016-01-11 11:20:00,26.01,26.02,25.98,26.0,80605.0,22.5261,22.5347,22.5001,22.5174,80605.0
2016-01-11 11:25:00,25.99,26.02,25.98,26.02,43695.0,22.5087,22.5347,22.5001,22.5347,43695.0
2016-01-11 11:30:00,26.03,26.03,25.98,25.98,79835.0,22.5434,22.5434,22.5001,22.5001,79835.0
2016-01-11 11:35:00,25.98,26.03,25.97,26.01,81605.0,22.5001,22.5434,22.4914,22.5261,81605.0
2016-01-11 11:40:00,26.02,26.06,26.01,26.01,93765.0,22.5347,22.5694,22.5261,22.5261,93765.0
2016-01-11 11:45:00,26.01,26.05,26.01,26.04,72360.0,22.5261,22.5607,22.5261,22.552,72360.0
2016-01-11 11:50:00,26.04,26.09,26.04,26.08,67115.0,22.552,22.5953,22.552,22.5867,67115.0
2016-01-11 11:55:00,26.08,26.09,26.05,26.06,105385.0,22.5867,22.5953,22.5607,22.5694,105385.0
2016-01-11 12:00:00,26.06,26.06,26.05,26.05,40160.0,22.5694,22.5694,22.5607,22.5607,40160.0
2016-01-11 12:05:00,26.05,26.05,26.03,26.03,362095.0,22.5607,22.5607,22.5434,22.5434,362095.0
2016-01-11 12:10:00,26.04,26.04,26.01,26.01,33030.0,22.552,22.552,22.5261,22.5261,33030.0
2016-01-11 12:15:00,26.01,26.02,25.97,25.98,145325.0,22.5261,22.5347,22.4914,22.5001,145325.0
2016-01-11 12:20:00,25.98,26.0,25.95,25.99,139435.0,22.5001,22.5174,22.4741,22.5087,139435.0
2016-01-11 12:25:00,25.99,26.0,25.98,25.98,64845.0,22.5087,22.5174,22.5001,22.5001,64845.0
2016-01-11 12:30:00,25.98,26.0,25.97,25.99,53565.0,22.5001,22.5174,22.4914,22.5087,53565.0
2016-01-11 12:35:00,25.99,26.01,25.97,25.97,31290.0,22.5087,22.5261,22.4914,22.4914,31290.0
2016-01-11 12:40:00,25.97,25.99,25.95,25.99,58985.0,22.4914,22.5087,22.4741,22.5087,58985.0
2016-01-11 12:45:00,25.98,25.99,25.97,25.97,17520.0,22.5001,22.5087,22.4914,22.4914,17520.0
2016-01-11 12:50:00,25.98,25.99,25.96,25.96,73325.0,22.5001,22.5087,22.4827,22.4827,73325.0
2016-01-11 12:55:00,25.95,25.96,25.94,25.95,134095.0,22.4741,22.4827,22.4654,22.4741,134095.0
2016-01-11 13:00:00,25.96,25.98,25.94,25.98,101790.0,22.4827,22.5001,22.4654,22.5001,101790.0
2016-01-11 13:05:00,25.98,25.98,25.94,25.94,501530.0,22.5001,22.5001,22.4654,22.4654,501530.0
2016-01-11 13:10:00,25.95,25.95,25.89,25.9,254470.0,22.4741,22.4741,22.4221,22.4308,254470.0
2016-01-11 13:15:00,25.9,25.93,25.9,25.93,139085.0,22.4308,22.4568,22.4308,22.4568,139085.0
2016-01-11 13:20:00,25.92,25.92,25.91,25.91,69445.0,22.4481,22.4481,22.4394,22.4394,69445.0
2016-01-11 13:25:00,25.91,25.91,25.86,25.86,134750.0,22.4394,22.4394,22.3961,22.3961,134750.0
2016-01-11 13:30:00,25.86,25.89,25.85,25.87,83080.0,22.3961,22.4221,22.3875,22.4048,83080.0
2016-01-11 13:35:00,25.88,25.88,25.82,25.85,106460.0,22.4135,22.4135,22.3615,22.3875,106460.0
2016-01-11 13:40:00,25.85,25.85,25.81,25.81,74485.0,22.3875,22.3875,22.3528,22.3528,74485.0
2016-01-11 13:45:00,25.82,25.82,25.78,25.79,1569150.0,22.3615,22.3615,22.3269,22.3355,1569150.0
2016-01-11 13:50:00,25.79,25.8,25.76,25.8,268760.0,22.3355,22.3442,22.3095,22.3442,268760.0
2016-01-11 13:55:00,25.8,25.81,25.79,25.8,90205.0,22.3442,22.3528,22.3355,22.3442,90205.0
2016-01-11 14:00:00,25.8,25.83,25.78,25.82,153090.0,22.3442,22.3702,22.3269,22.3615,153090.0
2016-01-11 14:05:00,25.81,25.85,25.81,25.84,147480.0,22.3528,22.3875,22.3528,22.3788,147480.0
2016-01-11 14:10:00,25.84,25.89,25.84,25.84,250410.0,22.3788,22.4221,22.3788,22.3788,250410.0
2016-01-11 14:15:00,25.85,25.9,25.84,25.89,241120.0,22.3875,22.4308,22.3788,22.4221,241120.0
2016-01-11 14:20:00,25.89,25.9,25.87,25.89,212850.0,22.4221,22.4308,22.4048,22.4221,212850.0
2016-01-11 14:25:00,25.89,25.92,25.88,25.91,538465.0,22.4221,22.4481,22.4135,22.4394,538465.0
2016-01-11 14:30:00,25.91,25.92,25.88,25.89,313235.0,22.4394,22.4481,22.4135,22.4221,313235.0
2016-01-11 14:35:00,25.89,25.9,25.87,25.9,142860.0,22.4221,22.4308,22.4048,22.4308,142860.0
2016-01-11 14:40:00,25.9,25.93,25.9,25.91,106645.0,22.4308,22.4568,22.4308,22.4394,106645.0
2016-01-11 14:45:00,25.92,25.93,25.9,25.92,94780.0,22.4481,22.4568,22.4308,22.4481,94780.0
2016-01-11 14:50:00,25.91,25.93,25.9,25.9,254560.0,22.4394,22.4568,22.4308,22.4308,254560.0
2016-01-11 14:55:00,25.9,25.91,25.88,25.89,98100.0,22.4308,22.4394,22.4135,22.4221,98100.0
2016-01-11 15:00:00,25.9,25.91,25.88,25.91,93800.0,22.4308,22.4394,22.4135,22.4394,93800.0
2016-01-11 15:05:00,25.89,25.89,25.85,25.87,252630.0,22.4221,22.4221,22.3875,22.4048,252630.0
2016-01-11 15:10:00,25.87,25.87,25.84,25.85,293815.0,22.4048,22.4048,22.3788,22.3875,293815.0
2016-01-11 15:15:00,25.85,25.85,25.82,25.85,460000.0,22.3875,22.3875,22.3615,22.3875,460000.0
2016-01-11 15:20:00,25.85,25.92,25.84,25.92,187095.0,22.3875,22.4481,22.3788,22.4481,187095.0
2016-01-11 15:25:00,25.91,26.0,25.91,25.99,203890.0,22.4394,22.5174,22.4394,22.5087,203890.0
2016-01-11 15:30:00,26.0,26.05,25.99,26.04,193255.0,22.5174,22.5607,22.5087,22.552,193255.0
2016-01-11 15:35:00,26.05,26.08,26.03,26.06,216665.0,22.5607,22.5867,22.5434,22.5694,216665.0
2016-01-11 15:40:00,26.06,26.1,26.06,26.09,112640.0,22.5694,22.604,22.5694,22.5953,112640.0
2016-01-11 15:45:00,26.09,26.09,26.02,26.02,153775.0,22.5953,22.5953,22.5347,22.5347,153775.0
2016-01-11 15:50:00,26.03,26.06,26.03,26.05,153925.0,22.5434,22.5694,22.5434,22.5607,153925.0
2016-01-11 15:55:00,26.05,26.05,25.99,26.0,254830.0,22.5607,22.5607,22.5087,22.5174,254830.0
2016-01-12 09:30:00,26.22,26.23,26.17,26.21,163430.0,22.7079,22.7166,22.6646,22.6993,163430.0
2016-01-12 09:35:00,26.2,26.25,26.18,26.23,80675.0,22.6906,22.7339,22.6733,22.7166,80675.0
2016-01-12 09:40:00,26.24,26.28,26.24,26.26,101610.0,22.7252,22.7599,22.7252,22.7426,101610.0
2016-01-12 09:45:00,26.27,26.3,26.26,26.28,44260.0,22.7512,22.7772,22.7426,22.7599,44260.0
2016-01-12 09:50:00,26.28,26.28,26.22,26.22,45915.0,22.7599,22.7599,22.7079,22.7079,45915.0
2016-01-12 09:55:00,26.22,26.24,26.21,26.21,71275.0,22.7079,22.7252,22.6993,22.6993,71275.0
2016-01-12 10:00:00,26.2,26.23,26.17,26.17,187710.0,22.6906,22.7166,22.6646,22.6646,187710.0
2016-01-12 10:05:00,26.17,26.19,26.13,26.15,134415.0,22.6646,22.6819,22.63,22.6473,134415.0
2016-01-12 10:10:00,26.15,26.17,26.15,26.15,81785.0,22.6473,22.6646,22.6473,22.6473,81785.0
2016-01-12 10:15:00,26.13,26.14,26.08,26.12,66450.0,22.63,22.6386,22.5867,22.6213,66450.0
2016-01-12 10:20:00,26.11,26.12,26.06,26.06,84500.0,22.6127,22.6213,22.5694,22.5694,84500.0
2016-01-12 10:25:00,26.04,26.09,26.04,26.08,37215.0,22.552,22.5953,22.552,22.5867,37215.0
2016-01-12 10:30:00,26.07,26.14,26.07,26.11,272885.0,22.578,22.6386,22.578,22.6127,272885.0
2016-01-12 10:35:00,26.11,26.13,26.07,26.08,180510.0,22.6127,22.63,22.578,22.5867,180510.0
2016-01-12 10:40:00,26.09,26.1,26.05,26.06,30705.0,22.5953,22.604,22.5607,22.5694,30705.0
2016-01-12 10:45:00,26.07,26.07,26.03,26.03,293685.0,22.578,22.578,22.5434,22.5434,293685.0
2016-01-12 10:50:00,26.03,26.07,26.03,26.07,65110.0,22.5434,22.578,22.5434,22.578,65110.0
2016-01-12 10:55:00,26.07,26.09,26.07,26.08,65850.0,22.578,22.5953,22.578,22.5867,65850.0
2016-01-12 11:00:00,26.08,26.09,26.05,26.07,143830.0,22.5867,22.5953,22.5607,22.578,143830.0
2016-01-12 11:05:00,26.06,26.06,26.03,26.04,30410.0,22.5694,22.5694,22.5434,22.552,30410.0
2016-01-12 11:10:00,26.03,26.03,26.0,26.0,86940.0,22.5434,22.5434,22.5174,22.5174,86940.0
2016-01-12 11:15:00,25.99,26.02,25.99,26.02,527070.0,22.5087,22.5347,22.5087,22.5347,527070.0
2016-01-12 11:20:00,26.01,26.02,25.98,25.98,152910.0,22.5261,22.5347,22.5001,22.5001,152910.0
2016-01-12 11:25:00,25.98,25.98,25.94,25.95,66665.0,22.5001,22.5001,22.4654,22.4741,66665.0
2016-01-12 11:30:00,25.95,25.95,25.9,25.92,54055.0,22.4741,22.4741,22.4308,22.4481,54055.0
2016-01-12 11:35:00,25.89,25.89,25.85,25.86,98485.0,22.4221,22.4221,22.3875,22.3961,98485.0
2016-01-12 11:40:00,25.86,25.93,25.86,25.93,63605.0,22.3961,22.4568,22.3961,22.4568,63605.0
2016-01-12 11:45:00,25.9,25.97,25.89,25.97,34405.0,22.4308,22.4914,22.4221,22.4914,34405.0
2016-01-12 11:50:00,25.97,25.99,25.96,25.96,27660.0,22.4914,22.5087,22.4827,22.4827,27660.0
2016-01-12 11:55:00,25.95,25.99,25.95,25.96,70370.0,22.4741,22.5087,22.4741,22.4827,70370.0
2016-01-12 12:00:00,25.95,26.0,25.95,26.0,28855.0,22.4741,22.5174,22.4741,22.5174,28855.0
2016-01-12 12:05:00,26.0,26.01,25.99,25.99,66045.0,22.5174,22.5261,22.5087,22.5087,66045.0
2016-01-12 12:10:00,25.98,25.98,25.94,25.95,40555.0,22.5001,22.5001,22.4654,22.4741,40555.0
2016-01-12 12:15:00,25.94,25.95,25.91,25.91,35400.0,22.4654,22.4741,22.4394,22.4394,35400.0
2016-01-12 12:20:00,25.91,25.91,25.88,25.88,50240.0,22.4394,22.4394,22.4135,22.4135,50240.0
2016-01-12 12:25:00,25.89,25.94,25.89,25.92,112415.0,22.4221,22.4654,22.4221,22.4481,112415.0
2016-01-12 12:30:00,25.91,25.93,25.87,25.87,74205.0,22.4394,22.4568,22.4048,22.4048,74205.0
2016-01-12 12:35:00,25.87,25.87,25.84,25.85,70640.0,22.4048,22.4048,22.3788,22.3875,70640.0
2016-01-12 12:40:00,25.85,25.86,25.82,25.83,56475.0,22.3875,22.3961,22.3615,22.3702,56475.0
2016-01-12 12:45:00,25.83,25.88,25.82,25.87,156235.0,22.3702,22.4135,22.3615,22.4048,156235.0
2016-01-12 12:50:00,25.87,25.89,25.86,25.88,32220.0,22.4048,22.4221,22.3961,22.4135,32220.0
2016-01-12 12:55:00,25.87,25.87,25.83,25.85,39405.0,22.4048,22.4048,22.3702,22.3875,39405.0
2016-01-12 13:00:00,25.84,25.89,25.84,25.88,43695.0,22.3788,22.4221,22.3788,22.4135,43695.0
2016-01-12 13:05:00,25.86,25.88,25.86,25.87,33590.0,22.3961,22.4135,22.3961,22.4048,33590.0
2016-01-12 13:10:00,25.87,25.91,25.85,25.9,49690.0,22.4048,22.4394,22.3875,22.4308,49690.0
2016-01-12 13:15:00,25.9,25.9,25.86,25.87,24590.0,22.4308,22.4308,22.3961,22.4048,24590.0
2016-01-12 13:20:00,25.86,25.86,25.83,25.83,45860.0,22.3961,22.3961,22.3702,22.3702,45860.0
2016-01-12 13:25:00,25.82,25.83,25.81,25.82,55115.0,22.3615,22.3702,22.3528,22.3615,55115.0
2016-01-12 13:30:00,25.81,25.84,25.8,25.83,108735.0,22.3528,22.3788,22.3442,22.3702,108735.0
2016-01-12 13:35:00,25.83,25.87,25.82,25.85,108650.0,22.3702,22.4048,22.3615,22.3875,108650.0
2016-01-12 13:40:00,25.85,25.89,25.83,25.88,67325.0,22.3875,22.4221,22.3702,22.4135,67325.0
2016-01-12 13:45:00,25.9,25.9,25.88,25.9,76130.0,22.4308,22.4308,22.4135,22.4308,76130.0
2016-01-12 13:50:00,25.91,25.92,25.88,25.89,202295.0,22.4394,22.4481,22.4135,22.4221,202295.0
2016-01-12 13:55:00,25.89,25.89,25.84,25.84,79770.0,22.4221,22.4221,22.3788,22.3788,79770.0
2016-01-12 14:00:00,25.85,25.85,25.79,25.79,91505.0,22.3875,22.3875,22.3355,22.3355,91505.0
2016-01-12 14:05:00,25.79,25.81,25.78,25.79,66120.0,22.3355,22.3528,22.3269,22.3355,66120.0
2016-01-12 14:10:00,25.8,25.83,25.8,25.8,105400.0,22.3442,22.3702,22.3442,22.3442,105400.0
2016-01-12 14:15:00,25.8,25.8,25.76,25.76,96095.0,22.3442,22.3442,22.3095,22.3095,96095.0
2016-01-12 14:20:00,25.76,25.81,25.75,25.81,61060.0,22.3095,22.3528,22.3009,22.3528,61060.0
2016-01-12 14:25:00,25.82,25.85,25.82,25.84,116660.0,22.3615,22.3875,22.3615,22.3788,116660.0
2016-01-12 14:30:00,25.83,25.87,25.83,25.87,74160.0,22.3702,22.4048,22.3702,22.4048,74160.0
2016-01-12 14:35:00,25.87,25.91,25.87,25.9,204870.0,22.4048,22.4394,22.4048,22.4308,204870.0
2016-01-12 14:40:00,25.91,25.91,25.86,25.87,276200.0,22.4394,22.4394,22.3961,22.4048,276200.0
2016-01-12 14:45:00,25.87,25.88,25.86,25.86,84345.0,22.4048,22.4135,22.3961,22.3961,84345.0
2016-01-12 14:50:00,25.87,25.94,25.86,25.93,113515.0,22.4048,22.4654,22.3961,22.4568,113515.0
2016-01-12 14:55:00,25.94,25.96,25.93,25.95,17560.0,22.4654,22.4827,22.4568,22.4741,17560.0
2016-01-12 15:00:00,25.95,25.96,25.9,25.91,152675.0,22.4741,22.4827,22.4308,22.4394,152675.0
2016-01-12 15:05:00,25.91,25.91,25.88,25.88,203365.0,22.4394,22.4394,22.4135,22.4135,203365.0
2016-01-12 15:10:00,25.88,25.91,25.88,25.9,32440.0,22.4135,22.4394,22.4135,22.4308,32440.0
2016-01-12 15:15:00,25.9,25.97,25.89,25.96,95730.0,22.4308,22.4914,22.4221,22.4827,95730.0
2016-01-12 15:20:00,25.98,26.05,25.98,26.05,108115.0,22.5001,22.5607,22.5001,22.5607,108115.0
2016-01-12 15:25:00,26.06,26.08,26.05,26.05,99345.0,22.5694,22.5867,22.5607,22.5607,99345.0
2016-01-12 15:30:00,26.04,26.05,26.02,26.03,46475.0,22.552,22.5607,22.5347,22.5434,46475.0
2016-01-12 15:35:00,26.04,26.08,26.04,26.05,22475.0,22.552,22.5867,22.552,22.5607,22475.0
2016-01-12 15:40:00,26.05,26.11,26.04,26.11,108005.0,22.5607,22.6127,22.552,22.6127,108005.0
2016-01-12 15:45:00,26.11,26.12,26.09,26.1,72125.0,22.6127,22.6213,22.5953,22.604,72125.0
2016-01-12 15:50:00,26.09,26.12,26.08,26.12,151595.0,22.5953,22.6213,22.5867,22.6213,151595.0
2016-01-12 15:55:00,26.12,26.13,26.11,26.12,151055.0,22.6213,22.63,22.6127,22.6213,151055.0
2016-01-13 09:30:00,26.21,26.24,26.18,26.21,138755.0,22.6993,22.7252,22.6733,22.6993,138755.0
2016-01-13 09:35:00,26.21,26.25,26.17,26.25,125740.0,22.6993,22.7339,22.6646,22.7339,125740.0
2016-01-13 09:40:00,26.26,26.26,26.22,26.22,69900.0,22.7426,22.7426,22.7079,22.7079,69900.0
2016-01-13 09:45:00,26.21,26.22,26.17,26.19,39400.0,22.6993,22.7079,22.6646,22.6819,39400.0
2016-01-13 09:50:00,26.18,26.18,26.12,26.12,34030.0,22.6733,22.6733,22.6213,22.6213,34030.0
2016-01-13 09:55:00,26.12,26.17,26.12,26.14,57805.0,22.6213,22.6646,22.6213,22.6386,57805.0
2016-01-13 10:00:00,26.14,26.2,26.12,26.14,74185.0,22.6386,22.6906,22.6213,22.6386,74185.0
2016-01-13 10:05:00,26.16,26.17,26.12,26.16,34950.0,22.656,22.6646,22.6213,22.656,34950.0
2016-01-13 10:10:00,26.17,26.17,26.1,26.11,82970.0,22.6646,22.6646,22.604,22.6127,82970.0
2016-01-13 10:15:00,26.09,26.09,26.06,26.07,21720.0,22.5953,22.5953,22.5694,22.578,21720.0
2016-01-13 10:20:00,26.07,26.09,26.06,26.09,10175.0,22.578,22.5953,22.5694,22.5953,10175.0
2016-01-13 10:25:00,26.09,26.09,26.05,26.07,25950.0,22.5953,22.5953,22.5607,22.578,25950.0
2016-01-13 10:30:00,26.07,26.07,25.97,25.98,166285.0,22.578,22.578,22.4914,22.5001,166285.0
2016-01-13 10:35:00,25.99,26.01,25.95,25.96,54165.0,22.5087,22.5261,22.4741,22.4827,54165.0
2016-01-13 10:40:00,25.96,26.04,25.95,26.02,76430.0,22.4827,22.552,22.4741,22.5347,76430.0
2016-01-13 10:45:00,26.03,26.07,26.01,26.07,129525.0,22.5434,22.578,22.5261,22.578,129525.0
2016-01-13 10:50:00,26.07,26.09,26.04,26.05,91380.0,22.578,22.5953,22.552,22.5607,91380.0
2016-01-13 10:55:00,26.04,26.09,26.02,26.09,35610.0,22.552,22.5953,22.5347,22.5953,35610.0
2016-01-13 11:00:00,26.08,26.08,26.02,26.02,116105.0,22.5867,22.5867,22.5347,22.5347,116105.0
2016-01-13 11:05:00,26.03,26.05,25.99,25.99,148660.0,22.5434,22.5607,22.5087,22.5087,148660.0
2016-01-13 11:10:00,26.0,26.07,26.0,26.05,178685.0,22.5174,22.578,22.5174,22.5607,178685.0
2016-01-13 11:15:00,26.07,26.09,26.05,26.08,1397150.0,22.578,22.5953,22.5607,22.5867,1397150.0
2016-01-13 11:20:00,26.09,26.09,26.03,26.05,228880.0,22.5953,22.5953,22.5434,22.5607,228880.0
2016-01-13 11:25:00,26.04,26.04,26.01,26.02,83610.0,22.552,22.552,22.5261,22.5347,83610.0
2016-01-13 11:30:00,26.01,26.05,26.0,26.02,272395.0,22.5261,22.5607,22.5174,22.5347,272395.0
2016-01-13 11:35:00,26.03,26.06,25.99,25.99,119105.0,22.5434,22.5694,22.5087,22.5087,119105.0
2016-01-13 11:40:00,25.99,26.0,25.98,25.98,36075.0,22.5087,22.5174,22.5001,22.5001,36075.0
2016-01-13 11:45:00,25.97,25.97,25.91,25.91,160735.0,22.4914,22.4914,22.4394,22.4394,160735.0
2016-01-13 11:50:00,25.91,25.92,25.89,25.9,271415.0,22.4394,22.4481,22.4221,22.4308,271415.0
2016-01-13 11:55:00,25.89,25.9,25.85,25.87,176845.0,22.4221,22.4308,22.3875,22.4048,176845.0
2016-01-13 12:00:00,25.87,25.91,25.87,25.89,69255.0,22.4048,22.4394,22.4048,22.4221,69255.0
2016-01-13 12:05:00,25.88,25.89,25.86,25.87,121905.0,22.4135,22.4221,22.3961,22.4048,121905.0
2016-01-13 12:10:00,25.87,25.91,25.86,25.89,125460.0,22.4048,22.4394,22.3961,22.4221,125460.0
2016-01-13 12:15:00,25.89,25.91,25.87,25.87,32610.0,22.4221,22.4394,22.4048,22.4048,32610.0
2016-01-13 12:20:00,25.87,25.9,25.86,25.9,133545.0,22.4048,22.4308,22.3961,22.4308,133545.0
2016-01-13 12:25:00,25.9,25.91,25.86,25.9,60350.0,22.4308,22.4394,22.3961,22.4308,60350.0
2016-01-13 12:30:00,25.89,25.89,25.84,25.85,208000.0,22.4221,22.4221,22.3788,22.3875,208000.0
2016-01-13 12:35:00,25.85,25.85,25.82,25.83,44930.0,22.3875,22.3875,22.3615,22.3702,44930.0
2016-01-13 12:40:00,25.82,25.83,25.81,25.82,66980.0,22.3615,22.3702,22.3528,22.3615,66980.0
2016-01-13 12:45:00,25.82,25.84,25.81,25.81,164955.0,22.3615,22.3788,22.3528,22.3528,164955.0
2016-01-13 12:50:00,25.81,25.81,25.77,25.78,272610.0,22.3528,22.3528,22.3182,22.3269,272610.0
2016-01-13 12:55:00,25.78,25.79,25.76,25.77,269890.0,22.3269,22.3355,22.3095,22.3182,269890.0
2016-01-13 13:00:00,25.77,25.78,25.73,25.76,212800.0,22.3182,22.3269,22.2836,22.3095,212800.0
2016-01-13 13:05:00,25.76,25.78,25.75,25.78,95000.0,22.3095,22.3269,22.3009,22.3269,95000.0
2016-01-13 13:10:00,25.79,25.81,25.77,25.79,69040.0,22.3355,22.3528,22.3182,22.3355,69040.0
2016-01-13 13:15:00,25.79,25.79,25.75,25.75,136390.0,22.3355,22.3355,22.3009,22.3009,136390.0
2016-01-13 13:20:00,25.75,25.76,25.73,25.73,368730.0,22.3009,22.3095,22.2836,22.2836,368730.0
2016-01-13 13:25:00,25.72,25.74,25.69,25.69,50855.0,22.2749,22.2922,22.2489,22.2489,50855.0
2016-01-13 13:30:00,25.69,25.7,25.68,25.69,120735.0,22.2489,22.2576,22.2403,22.2489,120735.0
2016-01-13 13:35:00,25.7,25.71,25.63,25.64,124685.0,22.2576,22.2662,22.197,22.2056,124685.0
2016-01-13 13:40:00,25.64,25.65,25.6,25.6,139865.0,22.2056,22.2143,22.171,22.171,139865.0
2016-01-13 13:45:00,25.6,25.6,25.57,25.57,78540.0,22.171,22.171,22.145,22.145,78540.0
2016-01-13 13:50:00,25.58,25.63,25.57,25.62,147060.0,22.1536,22.197,22.145,22.1883,147060.0
2016-01-13 13:55:00,25.63,25.63,25.57,25.58,105255.0,22.197,22.197,22.145,22.1536,105255.0
2016-01-13 14:00:00,25.58,25.62,25.56,25.59,218395.0,22.1536,22.1883,22.1363,22.1623,218395.0
2016-01-13 14:05:00,25.59,25.61,25.56,25.59,309135.0,22.1623,22.1796,22.1363,22.1623,309135.0
2016-01-13 14:10:00,25.59,25.62,25.58,25.6,127090.0,22.1623,22.1883,22.1536,22.171,127090.0
2016-01-13 14:15:00,25.59,25.59,25.53,25.55,157345.0,22.1623,22.1623,22.1103,22.1277,157345.0
2016-01-13 14:20:00,25.55,25.55,25.52,25.52,133875.0,22.1277,22.1277,22.1017,22.1017,133875.0
2016-01-13 14:25:00,25.52,25.54,25.49,25.53,156290.0,22.1017,22.119,22.0757,22.1103,156290.0
2016-01-13 14:30:00,25.52,25.53,25.41,25.42,269420.0,22.1017,22.1103,22.0064,22.0151,269420.0
2016-01-13 14:35:00,25.4,25.44,25.39,25.42,305620.0,21.9978,22.0324,21.9891,22.0151,305620.0
2016-01-13 14:40:00,25.43,25.43,25.32,25.33,236820.0,22.0237,22.0237,21.9285,21.9371,236820.0
2016-01-13 14:45:00,25.33,25.38,25.33,25.38,167065.0,21.9371,21.9804,21.9371,21.9804,167065.0
2016-01-13 14:50:00,25.38,25.46,25.37,25.46,305540.0,21.9804,22.0497,21.9718,22.0497,305540.0
2016-01-13 14:55:00,25.47,25.49,25.47,25.48,204530.0,22.0584,22.0757,22.0584,22.067,204530.0
2016-01-13 15:00:00,25.48,25.51,25.46,25.48,198410.0,22.067,22.093,22.0497,22.067,198410.0
2016-01-13 15:05:00,25.48,25.5,25.46,25.47,165280.0,22.067,22.0844,22.0497,22.0584,165280.0
2016-01-13 15:10:00,25.47,25.47,25.43,25.43,235465.0,22.0584,22.0584,22.0237,22.0237,235465.0
2016-01-13 15:15:00,25.43,25.54,25.43,25.52,246050.0,22.0237,22.119,22.0237,22.1017,246050.0
2016-01-13 15:20:00,25.52,25.53,25.49,25.52,501465.0,22.1017,22.1103,22.0757,22.1017,501465.0
2016-01-13 15:25:00,25.52,25.57,25.51,25.54,288155.0,22.1017,22.145,22.093,22.119,288155.0
2016-01-13 15:30:00,25.54,25.56,25.51,25.53,198880.0,22.119,22.1363,22.093,22.1103,198880.0
2016-01-13 15:35:00,25.52,25.53,25.47,25.51,297075.0,22.1017,22.1103,22.0584,22.093,297075.0
2016-01-13 15:40:00,25.5,25.54,25.49,25.49,192350.0,22.0844,22.119,22.0757,22.0757,192350.0
2016-01-13 15:45:00,25.49,25.49,25.41,25.41,158515.0,22.0757,22.0757,22.0064,22.0064,158515.0
2016-01-13 15:50:00,25.41,25.42,25.38,25.41,1027395.0,22.0064,22.0151,21.9804,22.0064,1027395.0
2016-01-13 15:55:00,25.41,25.44,25.4,25.41,1001425.0,22.0064,22.0324,21.9978,22.0064,1001425.0
2016-01-14 09:30:00,25.51,25.55,25.45,25.45,189460.0,22.093,22.1277,22.0411,22.0411,189460.0
2016-01-14 09:35:00,25.45,25.46,25.39,25.4,184885.0,22.0411,22.0497,21.9891,21.9978,184885.0
2016-01-14 09:40:00,25.39,25.44,25.37,25.43,65995.0,21.9891,22.0324,21.9718,22.0237,65995.0
2016-01-14 09:45:00,25.43,25.45,25.37,25.38,113620.0,22.0237,22.0411,21.9718,21.9804,113620.0
2016-01-14 09:50:00,25.38,25.38,25.3,25.31,62625.0,21.9804,21.9804,21.9112,21.9198,62625.0
2016-01-14 09:55:00,25.31,25.31,25.22,25.24,110815.0,21.9198,21.9198,21.8419,21.8592,110815.0
2016-01-14 10:00:00,25.25,25.26,25.2,25.22,95940.0,21.8679,21.8765,21.8245,21.8419,95940.0
2016-01-14 10:05:00,25.25,25.3,25.24,25.26,139455.0,21.8679,21.9112,21.8592,21.8765,139455.0
2016-01-14 10:10:00,25.25,25.32,25.22,25.31,175880.0,21.8679,21.9285,21.8419,21.9198,175880.0
2016-01-14 10:15:00,25.32,25.37,25.3,25.37,80825.0,21.9285,21.9718,21.9112,21.9718,80825.0
2016-01-14 10:20:00,25.38,25.45,25.37,25.45,169330.0,21.9804,22.0411,21.9718,22.0411,169330.0
2016-01-14 10:25:00,25.47,25.51,25.44,25.51,161795.0,22.0584,22.093,22.0324,22.093,161795.0
2016-01-14 10:30:00,25.51,25.6,25.48,25.58,202500.0,22.093,22.171,22.067,22.1536,202500.0
2016-01-14 10:35:00,25.58,25.63,25.58,25.58,200780.0,22.1536,22.197,22.1536,22.1536,200780.0
2016-01-14 10:40:00,25.59,25.61,25.55,25.61,37790.0,22.1623,22.1796,22.1277,22.1796,37790.0
2016-01-14 10:45:00,25.65,25.67,25.61,25.67,77110.0,22.2143,22.2316,22.1796,22.2316,77110.0
2016-01-14 10:50:00,25.66,25.68,25.62,25.62,92200.0,22.2229,22.2403,22.1883,22.1883,92200.0
2016-01-14 10:55:00,25.62,25.62,25.55,25.55,66895.0,22.1883,22.1883,22.1277,22.1277,66895.0
2016-01-14 11:00:00,25.56,25.59,25.52,25.52,98900.0,22.1363,22.1623,22.1017,22.1017,98900.0
2016-01-14 11:05:00,25.52,25.57,25.5,25.51,134025.0,22.1017,22.145,22.0844,22.093,134025.0
2016-01-14 11:10:00,25.51,25.59,25.51,25.56,238620.0,22.093,22.1623,22.093,22.1363,238620.0
2016-01-14 11:15:00,25.57,25.57,25.48,25.49,245755.0,22.145,22.145,22.067,22.0757,245755.0
2016-01-14 11:20:00,25.48,25.48,25.42,25.44,114155.0,22.067,22.067,22.0151,22.0324,114155.0
2016-01-14 11:25:00,25.44,25.46,25.4,25.44,505405.0,22.0324,22.0497,21.9978,22.0324,505405.0
2016-01-14 11:30:00,25.46,25.47,25.42,25.42,33750.0,22.0497,22.0584,22.0151,22.0151,33750.0
2016-01-14 11:35:00,25.42,25.44,25.4,25.42,109740.0,22.0151,22.0324,21.9978,22.0151,109740.0
2016-01-14 11:40:00,25.41,25.46,25.41,25.46,196440.0,22.0064,22.0497,22.0064,22.0497,196440.0
2016-01-14 11:45:00,25.47,25.51,25.47,25.5,61795.0,22.0584,22.093,22.0584,22.0844,61795.0
2016-01-14 11:50:00,25.5,25.51,25.47,25.5,72965.0,22.0844,22.093,22.0584,22.0844,72965.0
2016-01-14 11:55:00,25.5,25.53,25.49,25.52,102915.0,22.0844,22.1103,22.0757,22.1017,102915.0
2016-01-14 12:00:00,25.52,25.56,25.52,25.53,98675.0,22.1017,22.1363,22.1017,22.1103,98675.0
2016-01-14 12:05:00,25.54,25.55,25.49,25.49,83690.0,22.119,22.1277,22.0757,22.0757,83690.0
2016-01-14 12:10:00,25.48,25.48,25.46,25.46,20910.0,22.067,22.067,22.0497,22.0497,20910.0
2016-01-14 12:15:00,25.48,25.54,25.48,25.52,101585.0,22.067,22.119,22.067,22.1017,101585.0
2016-01-14 12:20:00,25.54,25.56,25.49,25.56,84890.0,22.119,22.1363,22.0757,22.1363,84890.0
2016-01-14 12:25:00,25.56,25.56,25.52,25.54,96480.0,22.1363,22.1363,22.1017,22.119,96480.0
2016-01-14 12:30:00,25.54,25.57,25.53,25.56,55580.0,22.119,22.145,22.1103,22.1363,55580.0
2016-01-14 12:35:00,25.57,25.61,25.57,25.6,77995.0,22.145,22.1796,22.145,22.171,77995.0
2016-01-14 12:40:00,25.62,25.65,25.59,25.6,181625.0,22.1883,22.2143,22.1623,22.171,181625.0
2016-01-14 12:45:00,25.6,25.63,25.58,25.61,36505.0,22.171,22.197,22.1536,22.1796,36505.0
2016-01-14 12:50:00,25.6,25.61,25.56,25.61,167335.0,22.171,22.1796,22.1363,22.1796,167335.0
2016-01-14 12:55:00,25.63,25.63,25.6,25.6,37350.0,22.197,22.197,22.171,22.171,37350.0
2016-01-14 13:00:00,25.58,25.63,25.58,25.62,129130.0,22.1536,22.197,22.1536,22.1883,129130.0
2016-01-14 13:05:00,25.63,25.67,25.62,25.65,88300.0,22.197,22.2316,22.1883,22.2143,88300.0
2016-01-14 13:10:00,25.66,25.68,25.65,25.65,82770.0,22.2229,22.2403,22.2143,22.2143,82770.0
2016-01-14 13:15:00,25.66,25.67,25.64,25.67,25795.0,22.2229,22.2316,22.2056,22.2316,25795.0
2016-01-14 13:20:00,25.67,25.73,25.67,25.72,49665.0,22.2316,22.2836,22.2316,22.2749,49665.0
2016-01-14 13:25:00,25.72,25.74,25.7,25.72,33530.0,22.2749,22.2922,22.2576,22.2749,33530.0
2016-01-14 13:30:00,25.72,25.74,25.72,25.73,81725.0,22.2749,22.2922,22.2749,22.2836,81725.0
2016-01-14 13:35:00,25.73,25.77,25.71,25.72,71205.0,22.2836,22.3182,22.2662,22.2749,71205.0
2016-01-14 13:40:00,25.72,25.72,25.7,25.7,37565.0,22.2749,22.2749,22.2576,22.2576,37565.0
2016-01-14 13:45:00,25.71,25.71,25.68,25.69,49160.0,22.2662,22.2662,22.2403,22.2489,49160.0
2016-01-14 13:50:00,25.69,25.72,25.67,25.72,33995.0,22.2489,22.2749,22.2316,22.2749,33995.0
2016-01-14 13:55:00,25.71,25.74,25.71,25.73,30895.0,22.2662,22.2922,22.2662,22.2836,30895.0
2016-01-14 14:00:00,25.73,25.74,25.68,25.69,118795.0,22.2836,22.2922,22.2403,22.2489,118795.0
2016-01-14 14:05:00,25.7,25.7,25.68,25.69,131175.0,22.2576,22.2576,22.2403,22.2489,131175.0
2016-01-14 14:10:00,25.69,25.72,25.68,25.72,177290.0,22.2489,22.2749,22.2403,22.2749,177290.0
2016-01-14 14:15:00,25.71,25.74,25.69,25.69,234025.0,22.2662,22.2922,22.2489,22.2489,234025.0
2016-01-14 14:20:00,25.69,25.72,25.68,25.72,134740.0,22.2489,22.2749,22.2403,22.2749,134740.0
2016-01-14 14:25:00,25.72,25.73,25.7,25.72,142155.0,22.2749,22.2836,22.2576,22.2749,142155.0
2016-01-14 14:30:00,25.72,25.76,25.72,25.76,198245.0,22.2749,22.3095,22.2749,22.3095,198245.0
2016-01-14 14:35:00,25.76,25.77,25.74,25.74,111755.0,22.3095,22.3182,22.2922,22.2922,111755.0
2016-01-14 14:40:00,25.75,25.77,25.75,25.75,108550.0,22.3009,22.3182,22.3009,22.3009,108550.0
2016-01-14 14:45:00,25.75,25.79,25.75,25.78,186595.0,22.3009,22.3355,22.3009,22.3269,186595.0
2016-01-14 14:50:00,25.78,25.82,25.78,25.81,101250.0,22.3269,22.3615,22.3269,22.3528,101250.0
2016-01-14 14:55:00,25.82,25.86,25.82,25.85,158230.0,22.3615,22.3961,22.3615,22.3875,158230.0
2016-01-14 15:00:00,25.86,25.86,25.84,25.84,165405.0,22.3961,22.3961,22.3788,22.3788,165405.0
2016-01-14 15:05:00,25.84,25.87,25.84,25.86,144090.0,22.3788,22.4048,22.3788,22.3961,144090.0
2016-01-14 15:10:00,25.86,25.87,25.86,25.86,120405.0,22.3961,22.4048,22.3961,22.3961,120405.0
2016-01-14 15:15:00,25.86,25.88,25.85,25.85,167890.0,22.3961,22.4135,22.3875,22.3875,167890.0
2016-01-14 15:20:00,25.85,25.85,25.82,25.84,77365.0,22.3875,22.3875,22.3615,22.3788,77365.0
2016-01-14 15:25:00,25.84,25.85,25.81,25.81,103515.0,22.3788,22.3875,22.3528,22.3528,103515.0
2016-01-14 15:30:00,25.8,25.81,25.74,25.74,121515.0,22.3442,22.3528,22.2922,22.2922,121515.0
2016-01-14 15:35:00,25.74,25.77,25.72,25.75,136525.0,22.2922,22.3182,22.2749,22.3009,136525.0
2016-01-14 15:40:00,25.74,25.78,25.73,25.78,621365.0,22.2922,22.3269,22.2836,22.3269,621365.0
2016-01-14 15:45:00,25.78,25.79,25.75,25.75,152790.0,22.3269,22.3355,22.3009,22.3009,152790.0
2016-01-14 15:50:00,25.76,25.77,25.71,25.72,286080.0,22.3095,22.3182,22.2662,22.2749,286080.0
2016-01-14 15:55:00,25.73,25.75,25.71,25.71,264095.0,22.2836,22.3009,22.2662,22.2662,264095.0
2016-01-15 09:30:00,25.09,25.16,25.08,25.14,419970.0,21.7293,21.7899,21.7206,21.7726,419970.0
2016-01-15 09:35:00,25.13,25.21,25.12,25.19,275865.0,21.7639,21.8332,21.7553,21.8159,275865.0
2016-01-15 09:40:00,25.19,25.21,25.13,25.2,176460.0,21.8159,21.8332,21.7639,21.8245,176460.0
2016-01-15 09:45:00,25.19,25.26,25.17,25.24,126085.0,21.8159,21.8765,21.7986,21.8592,126085.0
2016-01-15 09:50:00,25.25,25.25,25.2,25.22,108105.0,21.8679,21.8679,21.8245,21.8419,108105.0
2016-01-15 09:55:00,25.21,25.22,25.14,25.15,52310.0,21.8332,21.8419,21.7726,21.7812,52310.0
2016-01-15 10:00:00,25.14,25.15,25.06,25.09,341840.0,21.7726,21.7812,21.7033,21.7293,341840.0
2016-01-15 10:05:00,25.08,25.16,25.07,25.14,109920.0,21.7206,21.7899,21.712,21.7726,109920.0
2016-01-15 10:10:00,25.14,25.16,25.06,25.1,90515.0,21.7726,21.7899,21.7033,21.7379,90515.0
2016-01-15 10:15:00,25.09,25.15,25.09,25.14,175575.0,21.7293,21.7812,21.7293,21.7726,175575.0
2016-01-15 10:20:00,25.14,25.24,25.12,25.21,248925.0,21.7726,21.8592,21.7553,21.8332,248925.0
2016-01-15 10:25:00,25.22,25.24,25.19,25.19,95535.0,21.8419,21.8592,21.8159,21.8159,95535.0
2016-01-15 10:30:00,25.2,25.27,25.19,25.21,315445.0,21.8245,21.8852,21.8159,21.8332,315445.0
2016-01-15 10:35:00,25.2,25.24,25.2,25.24,145385.0,21.8245,21.8592,21.8245,21.8592,145385.0
2016-01-15 10:40:00,25.27,25.27,25.21,25.23,100930.0,21.8852,21.8852,21.8332,21.8505,100930.0
2016-01-15 10:45:00,25.21,25.26,25.21,25.26,58990.0,21.8332,21.8765,21.8332,21.8765,58990.0
2016-01-15 10:50:00,25.25,25.25,25.16,25.16,30515.0,21.8679,21.8679,21.7899,21.7899,30515.0
2016-01-15 10:55:00,25.15,25.18,25.12,25.12,82485.0,21.7812,21.8072,21.7553,21.7553,82485.0
2016-01-15 11:00:00,25.13,25.16,25.09,25.11,264675.0,21.7639,21.7899,21.7293,21.7466,264675.0
2016-01-15 11:05:00,25.11,25.15,25.1,25.11,110740.0,21.7466,21.7812,21.7379,21.7466,110740.0
2016-01-15 11:10:00,25.11,25.15,25.07,25.15,144635.0,21.7466,21.7812,21.712,21.7812,144635.0
2016-01-15 11:15:00,25.14,25.18,25.12,25.14,155735.0,21.7726,21.8072,21.7553,21.7726,155735.0
2016-01-15 11:20:00,25.13,25.15,25.11,25.14,132535.0,21.7639,21.7812,21.7466,21.7726,132535.0
2016-01-15 11:25:00,25.14,25.18,25.12,25.15,187010.0,21.7726,21.8072,21.7553,21.7812,187010.0
2016-01-15 11:30:00,25.14,25.17,25.14,25.15,112810.0,21.7726,21.7986,21.7726,21.7812,112810.0
2016-01-15 11:35:00,25.15,25.15,25.1,25.1,46140.0,21.7812,21.7812,21.7379,21.7379,46140.0
2016-01-15 11:40:00,25.11,25.12,25.08,25.09,47560.0,21.7466,21.7553,21.7206,21.7293,47560.0
2016-01-15 11:45:00,25.09,25.15,25.09,25.12,87160.0,21.7293,21.7812,21.7293,21.7553,87160.0
2016-01-15 11:50:00,25.11,25.13,25.08,25.08,36085.0,21.7466,21.7639,21.7206,21.7206,36085.0
2016-01-15 11:55:00,25.08,25.11,25.04,25.08,180515.0,21.7206,21.7466,21.686,21.7206,180515.0
2016-01-15 12:00:00,25.08,25.09,25.03,25.03,102090.0,21.7206,21.7293,21.6773,21.6773,102090.0
2016-01-15 12:05:00,25.03,25.05,25.02,25.05,116040.0,21.6773,21.6946,21.6687,21.6946,116040.0
2016-01-15 12:10:00,25.06,25.08,25.05,25.06,104620.0,21.7033,21.7206,21.6946,21.7033,104620.0
2016-01-15 12:15:00,25.06,25.06,25.0,25.0,84505.0,21.7033,21.7033,21.6513,21.6513,84505.0
2016-01-15 12:20:00,25.0,25.02,24.96,24.96,101865.0,21.6513,21.6687,21.6167,21.6167,101865.0
2016-01-15 12:25:00,24.96,24.96,24.93,24.95,85840.0,21.6167,21.6167,21.5907,21.608,85840.0
2016-01-15 12:30:00,24.94,24.94,24.87,24.89,106890.0,21.5994,21.5994,21.5388,21.5561,106890.0
2016-01-15 12:35:00,24.89,24.9,24.86,24.87,136725.0,21.5561,21.5647,21.5301,21.5388,136725.0
2016-01-15 12:40:00,24.86,24.93,24.85,24.93,100845.0,21.5301,21.5907,21.5214,21.5907,100845.0
2016-01-15 12:45:00,24.93,24.98,24.93,24.97,86320.0,21.5907,21.634,21.5907,21.6254,86320.0
2016-01-15 12:50:00,24.97,25.0,24.96,24.98,113920.0,21.6254,21.6513,21.6167,21.634,113920.0
2016-01-15 12:55:00,24.98,25.02,24.98,25.0,82250.0,21.634,21.6687,21.634,21.6513,82250.0
2016-01-15 13:00:00,24.99,25.01,24.97,25.0,140155.0,21.6427,21.66,21.6254,21.6513,140155.0
2016-01-15 13:05:00,24.99,24.99,24.93,24.94,219900.0,21.6427,21.6427,21.5907,21.5994,219900.0
2016-01-15 13:10:00,24.94,25.04,24.94,25.02,165200.0,21.5994,21.686,21.5994,21.6687,165200.0
2016-01-15 13:15:00,25.01,25.05,25.0,25.04,311370.0,21.66,21.6946,21.6513,21.686,311370.0
2016-01-15 13:20:00,25.05,25.06,25.04,25.05,184495.0,21.6946,21.7033,21.686,21.6946,184495.0
2016-01-15 13:25:00,25.05,25.07,25.03,25.04,92660.0,21.6946,21.712,21.6773,21.686,92660.0
2016-01-15 13:30:00,25.03,25.06,25.01,25.06,247125.0,21.6773,21.7033,21.66,21.7033,247125.0
2016-01-15 13:35:00,25.07,25.07,25.02,25.03,88315.0,21.712,21.712,21.6687,21.6773,88315.0
2016-01-15 13:40:00,25.02,25.11,25.02,25.11,302090.0,21.6687,21.7466,21.6687,21.7466,302090.0
2016-01-15 13:45:00,25.1,25.15,25.1,25.12,83645.0,21.7379,21.7812,21.7379,21.7553,83645.0
2016-01-15 13:50:00,25.09,25.17,25.09,25.16,103790.0,21.7293,21.7986,21.7293,21.7899,103790.0
2016-01-15 13:55:00,25.17,25.17,25.13,25.15,126600.0,21.7986,21.7986,21.7639,21.7812,126600.0
2016-01-15 14:00:00,25.15,25.15,25.13,25.13,125160.0,21.7812,21.7812,21.7639,21.7639,125160.0
2016-01-15 14:05:00,25.13,25.17,25.12,25.17,155380.0,21.7639,21.7986,21.7553,21.7986,155380.0
2016-01-15 14:10:00,25.17,25.2,25.16,25.19,315245.0,21.7986,21.8245,21.7899,21.8159,315245.0
2016-01-15 14:15:00,25.19,25.19,25.17,25.19,227685.0,21.8159,21.8159,21.7986,21.8159,227685.0
2016-01-15 14:20:00,25.19,25.2,25.14,25.15,142580.0,21.8159,21.8245,21.7726,21.7812,142580.0
2016-01-15 14:25:00,25.15,25.18,25.12,25.12,149680.0,21.7812,21.8072,21.7553,21.7553,149680.0
2016-01-15 14:30:00,25.13,25.15,25.11,25.12,321535.0,21.7639,21.7812,21.7466,21.7553,321535.0
2016-01-15 14:35:00,25.11,25.15,25.1,25.15,322265.0,21.7466,21.7812,21.7379,21.7812,322265.0
2016-01-15 14:40:00,25.15,25.2,25.15,25.18,255960.0,21.7812,21.8245,21.7812,21.8072,255960.0
2016-01-15 14:45:00,25.19,25.2,25.17,25.2,108620.0,21.8159,21.8245,21.7986,21.8245,108620.0
2016-01-15 14:50:00,25.2,25.29,25.2,25.28,280010.0,21.8245,21.9025,21.8245,21.8938,280010.0
2016-01-15 14:55:00,25.29,25.35,25.29,25.35,273965.0,21.9025,21.9545,21.9025,21.9545,273965.0
2016-01-15 15:00:00,25.35,25.38,25.31,25.37,108370.0,21.9545,21.9804,21.9198,21.9718,108370.0
2016-01-15 15:05:00,25.37,25.39,25.33,25.34,164845.0,21.9718,21.9891,21.9371,21.9458,164845.0
2016-01-15 15:10:00,25.34,25.35,25.27,25.3,104470.0,21.9458,21.9545,21.8852,21.9112,104470.0
2016-01-15 15:15:00,25.3,25.31,25.2,25.22,83885.0,21.9112,21.9198,21.8245,21.8419,83885.0
2016-01-15 15:20:00,25.21,25.3,25.21,25.3,134775.0,21.8332,21.9112,21.8332,21.9112,134775.0
2016-01-15 15:25:00,25.3,25.33,25.29,25.33,245095.0,21.9112,21.9371,21.9025,21.9371,245095.0
2016-01-15 15:30:00,25.33,25.33,25.27,25.31,123065.0,21.9371,21.9371,21.8852,21.9198,123065.0
2016-01-15 15:35:00,25.31,25.34,25.29,25.3,112680.0,21.9198,21.9458,21.9025,21.9112,112680.0
2016-01-15 15:40:00,25.29,25.29,25.25,25.29,145260.0,21.9025,21.9025,21.8679,21.9025,145260.0
2016-01-15 15:45:00,25.3,25.33,25.3,25.32,118435.0,21.9112,21.9371,21.9112,21.9285,118435.0
2016-01-15 15:50:00,25.32,25.33,25.31,25.32,188450.0,21.9285,21.9371,21.9198,21.9285,188450.0
2016-01-15 15:55:00,25.32,25.34,25.3,25.34,553535.0,21.9285,21.9458,21.9112,21.9458,553535.0
2016-01-19 09:30:00,25.57,25.59,25.52,25.52,311000.0,22.145,22.1623,22.1017,22.1017,311000.0
2016-01-19 09:35:00,25.53,25.53,25.44,25.44,276170.0,22.1103,22.1103,22.0324,22.0324,276170.0
2016-01-19 09:40:00,25.44,25.47,25.39,25.39,140245.0,22.0324,22.0584,21.9891,21.9891,140245.0
2016-01-19 09:45:00,25.41,25.45,25.36,25.39,87570.0,22.0064,22.0411,21.9631,21.9891,87570.0
2016-01-19 09:50:00,25.38,25.4,25.33,25.39,139560.0,21.9804,21.9978,21.9371,21.9891,139560.0
2016-01-19 09:55:00,25.39,25.46,25.38,25.46,99285.0,21.9891,22.0497,21.9804,22.0497,99285.0
2016-01-19 10:00:00,25.46,25.5,25.42,25.44,111275.0,22.0497,22.0844,22.0151,22.0324,111275.0
2016-01-19 10:05:00,25.46,25.5,25.41,25.42,137705.0,22.0497,22.0844,22.0064,22.0151,137705.0
2016-01-19 10:10:00,25.41,25.47,25.41,25.45,82445.0,22.0064,22.0584,22.0064,22.0411,82445.0
2016-01-19 10:15:00,25.45,25.48,25.45,25.47,52785.0,22.0411,22.067,22.0411,22.0584,52785.0
2016-01-19 10:20:00,25.47,25.5,25.46,25.5,44030.0,22.0584,22.0844,22.0497,22.0844,44030.0
2016-01-19 10:25:00,25.51,25.56,25.51,25.55,44410.0,22.093,22.1363,22.093,22.1277,44410.0
2016-01-19 10:30:00,25.56,25.57,25.52,25.52,38080.0,22.1363,22.145,22.1017,22.1017,38080.0
2016-01-19 10:35:00,25.52,25.54,25.45,25.45,100795.0,22.1017,22.119,22.0411,22.0411,100795.0
2016-01-19 10:40:00,25.45,25.47,25.43,25.45,63155.0,22.0411,22.0584,22.0237,22.0411,63155.0
2016-01-19 10:45:00,25.44,25.49,25.42,25.48,62810.0,22.0324,22.0757,22.0151,22.067,62810.0
2016-01-19 10:50:00,25.5,25.51,25.39,25.39,56210.0,22.0844,22.093,21.9891,21.9891,56210.0
2016-01-19 10:55:00,25.38,25.4,25.36,25.36,98155.0,21.9804,21.9978,21.9631,21.9631,98155.0
2016-01-19 11:00:00,25.36,25.4,25.35,25.39,37270.0,21.9631,21.9978,21.9545,21.9891,37270.0
2016-01-19 11:05:00,25.39,25.42,25.37,25.41,120290.0,21.9891,22.0151,21.9718,22.0064,120290.0
2016-01-19 11:10:00,25.41,25.41,25.34,25.36,163220.0,22.0064,22.0064,21.9458,21.9631,163220.0
2016-01-19 11:15:00,25.36,25.38,25.3,25.3,79930.0,21.9631,21.9804,21.9112,21.9112,79930.0
2016-01-19 11:20:00,25.31,25.34,25.29,25.3,89500.0,21.9198,21.9458,21.9025,21.9112,89500.0
2016-01-19 11:25:00,25.31,25.39,25.31,25.39,141300.0,21.9198,21.9891,21.9198,21.9891,141300.0
2016-01-19 11:30:00,25.41,25.43,25.39,25.39,106030.0,22.0064,22.0237,21.9891,21.9891,106030.0
2016-01-19 11:35:00,25.39,25.43,25.38,25.43,35595.0,21.9891,22.0237,21.9804,22.0237,35595.0
2016-01-19 11:40:00,25.43,25.43,25.41,25.42,104380.0,22.0237,22.0237,22.0064,22.0151,104380.0
2016-01-19 11:45:00,25.42,25.45,25.4,25.4,134280.0,22.0151,22.0411,21.9978,21.9978,134280.0
2016-01-19 11:50:00,25.39,25.42,25.39,25.4,63140.0,21.9891,22.0151,21.9891,21.9978,63140.0
2016-01-19 11:55:00,25.4,25.45,25.4,25.4,45570.0,21.9978,22.0411,21.9978,21.9978,45570.0
2016-01-19 12:00:00,25.41,25.42,25.37,25.38,34895.0,22.0064,22.0151,21.9718,21.9804,34895.0
2016-01-19 12:05:00,25.37,25.39,25.34,25.34,63575.0,21.9718,21.9891,21.9458,21.9458,63575.0
2016-01-19 12:10:00,25.34,25.37,25.33,25.37,35335.0,21.9458,21.9718,21.9371,21.9718,35335.0
2016-01-19 12:15:00,25.37,25.37,25.29,25.3,107820.0,21.9718,21.9718,21.9025,21.9112,107820.0
2016-01-19 12:20:00,25.31,25.31,25.28,25.29,24230.0,21.9198,21.9198,21.8938,21.9025,24230.0
2016-01-19 12:25:00,25.28,25.34,25.26,25.33,49645.0,21.8938,21.9458,21.8765,21.9371,49645.0
2016-01-19 12:30:00,25.34,25.35,25.33,25.35,37370.0,21.9458,21.9545,21.9371,21.9545,37370.0
2016-01-19 12:35:00,25.34,25.36,25.32,25.32,58310.0,21.9458,21.9631,21.9285,21.9285,58310.0
2016-01-19 12:40:00,25.32,25.34,25.3,25.3,36305.0,21.9285,21.9458,21.9112,21.9112,36305.0
2016-01-19 12:45:00,25.31,25.32,25.27,25.28,47680.0,21.9198,21.9285,21.8852,21.8938,47680.0
2016-01-19 12:50:00,25.27,25.29,25.25,25.27,56665.0,21.8852,21.9025,21.8679,21.8852,56665.0
2016-01-19 12:55:00,25.27,25.29,25.26,25.28,37135.0,21.8852,21.9025,21.8765,21.8938,37135.0
2016-01-19 13:00:00,25.3,25.32,25.29,25.29,25390.0,21.9112,21.9285,21.9025,21.9025,25390.0
2016-01-19 13:05:00,25.29,25.32,25.26,25.31,27305.0,21.9025,21.9285,21.8765,21.9198,27305.0
2016-01-19 13:10:00,25.31,25.33,25.29,25.3,83115.0,21.9198,21.9371,21.9025,21.9112,83115.0
2016-01-19 13:15:00,25.3,25.36,25.29,25.35,44840.0,21.9112,21.9631,21.9025,21.9545,44840.0
2016-01-19 13:20:00,25.36,25.37,25.33,25.33,23770.0,21.9631,21.9718,21.9371,21.9371,23770.0
2016-01-19 13:25:00,25.32,25.32,25.28,25.28,48845.0,21.9285,21.9285,21.8938,21.8938,48845.0
2016-01-19 13:30:00,25.27,25.3,25.25,25.27,83940.0,21.8852,21.9112,21.8679,21.8852,83940.0
2016-01-19 13:35:00,25.27,25.3,25.25,25.3,101635.0,21.8852,21.9112,21.8679,21.9112,101635.0
2016-01-19 13:40:00,25.29,25.3,25.23,25.24,122225.0,21.9025,21.9112,21.8505,21.8592,122225.0
2016-01-19 13:45:00,25.24,25.28,25.24,25.27,48220.0,21.8592,21.8938,21.8592,21.8852,48220.0
2016-01-19 13:50:00,25.26,25.27,25.2,25.21,88225.0,21.8765,21.8852,21.8245,21.8332,88225.0
2016-01-19 13:55:00,25.22,25.24,25.22,25.23,53340.0,21.8419,21.8592,21.8419,21.8505,53340.0
2016-01-19 14:00:00,25.21,25.23,25.2,25.21,45560.0,21.8332,21.8505,21.8245,21.8332,45560.0
2016-01-19 14:05:00,25.22,25.22,25.14,25.14,31970.0,21.8419,21.8419,21.7726,21.7726,31970.0
2016-01-19 14:10:00,25.14,25.14,25.09,25.1,75700.0,21.7726,21.7726,21.7293,21.7379,75700.0
2016-01-19 14:15:00,25.09,25.1,25.07,25.1,51125.0,21.7293,21.7379,21.712,21.7379,51125.0
2016-01-19 14:20:00,25.09,25.12,25.06,25.12,106340.0,21.7293,21.7553,21.7033,21.7553,106340.0
2016-01-19 14:25:00,25.11,25.13,25.11,25.11,43715.0,21.7466,21.7639,21.7466,21.7466,43715.0
2016-01-19 14:30:00,25.13,25.14,25.12,25.13,65925.0,21.7639,21.7726,21.7553,21.7639,65925.0
2016-01-19 14:35:00,25.13,25.13,25.09,25.1,51600.0,21.7639,21.7639,21.7293,21.7379,51600.0
2016-01-19 14:40:00,25.1,25.11,25.04,25.04,77570.0,21.7379,21.7466,21.686,21.686,77570.0
2016-01-19 14:45:00,25.03,25.04,25.01,25.01,66660.0,21.6773,21.686,21.66,21.66,66660.0
2016-01-19 14:50:00,25.01,25.06,25.0,25.06,97015.0,21.66,21.7033,21.6513,21.7033,97015.0
2016-01-19 14:55:00,25.06,25.07,25.05,25.06,56240.0,21.7033,21.712,21.6946,21.7033,56240.0
2016-01-19 15:00:00,25.05,25.13,25.04,25.13,49170.0,21.6946,21.7639,21.686,21.7639,49170.0
2016-01-19 15:05:00,25.13,25.15,25.12,25.13,36435.0,21.7639,21.7812,21.7553,21.7639,36435.0
2016-01-19 15:10:00,25.13,25.15,25.1,25.1,57475.0,21.7639,21.7812,21.7379,21.7379,57475.0
2016-01-19 15:15:00,25.1,25.12,25.07,25.08,45945.0,21.7379,21.7553,21.712,21.7206,45945.0
2016-01-19 15:20:00,25.08,25.16,25.07,25.14,40885.0,21.7206,21.7899,21.712,21.7726,40885.0
2016-01-19 15:25:00,25.15,25.24,25.15,25.24,49220.0,21.7812,21.8592,21.7812,21.8592,49220.0
2016-01-19 15:30:00,25.24,25.28,25.22,25.23,112740.0,21.8592,21.8938,21.8419,21.8505,112740.0
2016-01-19 15:35:00,25.24,25.25,25.19,25.22,53010.0,21.8592,21.8679,21.8159,21.8419,53010.0
2016-01-19 15:40:00,25.21,25.27,25.19,25.26,69650.0,21.8332,21.8852,21.8159,21.8765,69650.0
2016-01-19 15:45:00,25.27,25.31,25.24,25.3,154420.0,21.8852,21.9198,21.8592,21.9112,154420.0
2016-01-19 15:50:00,25.31,25.31,25.23,25.25,124520.0,21.9198,21.9198,21.8505,21.8679,124520.0
2016-01-19 15:55:00,25.25,25.25,25.19,25.2,366390.0,21.8679,21.8679,21.8159,21.8245,366390.0
2016-01-20 09:30:00,24.84,24.89,24.82,24.85,313205.0,21.5128,21.5561,21.4954,21.5214,313205.0
2016-01-20 09:35:00,24.86,24.88,24.76,24.78,297190.0,21.5301,21.5474,21.4435,21.4608,297190.0
2016-01-20 09:40:00,24.77,24.81,24.73,24.8,186175.0,21.4521,21.4868,21.4175,21.4781,186175.0
2016-01-20 09:45:00,24.81,24.86,24.79,24.82,121420.0,21.4868,21.5301,21.4695,21.4954,121420.0
2016-01-20 09:50:00,24.81,24.84,24.74,24.74,83525.0,21.4868,21.5128,21.4262,21.4262,83525.0
2016-01-20 09:55:00,24.74,24.74,24.65,24.67,66595.0,21.4262,21.4262,21.3482,21.3655,66595.0
2016-01-20 10:00:00,24.68,24.68,24.59,24.61,162965.0,21.3742,21.3742,21.2963,21.3136,162965.0
2016-01-20 10:05:00,24.62,24.68,24.61,24.64,342315.0,21.3222,21.3742,21.3136,21.3396,342315.0
2016-01-20 10:10:00,24.63,24.65,24.59,24.63,118475.0,21.3309,21.3482,21.2963,21.3309,118475.0
2016-01-20 10:15:00,24.63,24.65,24.55,24.58,145525.0,21.3309,21.3482,21.2616,21.2876,145525.0
2016-01-20 10:20:00,24.59,24.6,24.54,24.6,116485.0,21.2963,21.3049,21.253,21.3049,116485.0
2016-01-20 10:25:00,24.62,24.62,24.57,24.58,849055.0,21.3222,21.3222,21.2789,21.2876,849055.0
2016-01-20 10:30:00,24.58,24.58,24.5,24.51,129710.0,21.2876,21.2876,21.2183,21.227,129710.0
2016-01-20 10:35:00,24.5,24.5,24.44,24.45,270230.0,21.2183,21.2183,21.1663,21.175,270230.0
2016-01-20 10:40:00,24.46,24.49,24.42,24.49,239895.0,21.1837,21.2096,21.149,21.2096,239895.0
2016-01-20 10:45:00,24.49,24.49,24.45,24.45,57930.0,21.2096,21.2096,21.175,21.175,57930.0
2016-01-20 10:50:00,24.47,24.48,24.41,24.41,127190.0,21.1923,21.201,21.1404,21.1404,127190.0
2016-01-20 10:55:00,24.42,24.42,24.37,24.37,196330.0,21.149,21.149,21.1057,21.1057,196330.0
2016-01-20 11:00:00,24.38,24.44,24.38,24.42,218615.0,21.1144,21.1663,21.1144,21.149,218615.0
2016-01-20 11:05:00,24.42,24.47,24.41,24.42,176140.0,21.149,21.1923,21.1404,21.149,176140.0
2016-01-20 11:10:00,24.42,24.51,24.41,24.49,110050.0,21.149,21.227,21.1404,21.2096,110050.0
2016-01-20 11:15:00,24.5,24.55,24.46,24.52,200900.0,21.2183,21.2616,21.1837,21.2356,200900.0
2016-01-20 11:20:00,24.53,24.55,24.51,24.51,123960.0,21.2443,21.2616,21.227,21.227,123960.0
2016-01-20 11:25:00,24.5,24.52,24.47,24.48,181305.0,21.2183,21.2356,21.1923,21.201,181305.0
2016-01-20 11:30:00,24.48,24.53,24.48,24.53,117455.0,21.201,21.2443,21.201,21.2443,117455.0
2016-01-20 11:35:00,24.51,24.56,24.49,24.51,448970.0,21.227,21.2703,21.2096,21.227,448970.0
2016-01-20 11:40:00,24.5,24.51,24.45,24.45,132250.0,21.2183,21.227,21.175,21.175,132250.0
2016-01-20 11:45:00,24.45,24.47,24.42,24.43,71270.0,21.175,21.1923,21.149,21.1577,71270.0
2016-01-20 11:50:00,24.42,24.42,24.38,24.38,69355.0,21.149,21.149,21.1144,21.1144,69355.0
2016-01-20 11:55:00,24.38,24.42,24.35,24.4,142020.0,21.1144,21.149,21.0884,21.1317,142020.0
2016-01-20 12:00:00,24.41,24.43,24.39,24.39,134115.0,21.1404,21.1577,21.123,21.123,134115.0
2016-01-20 12:05:00,24.39,24.39,24.32,24.33,221280.0,21.123,21.123,21.0624,21.0711,221280.0
2016-01-20 12:10:00,24.33,24.36,24.31,24.35,114385.0,21.0711,21.0971,21.0538,21.0884,114385.0
2016-01-20 12:15:00,24.34,24.36,24.32,24.34,342195.0,21.0797,21.0971,21.0624,21.0797,342195.0
2016-01-20 12:20:00,24.34,24.34,24.24,24.26,444420.0,21.0797,21.0797,20.9931,21.0105,444420.0
2016-01-20 12:25:00,24.27,24.28,24.22,24.24,143000.0,21.0191,21.0278,20.9758,20.9931,143000.0
2016-01-20 12:30:00,24.24,24.3,24.24,24.26,175270.0,20.9931,21.0451,20.9931,21.0105,175270.0
2016-01-20 12:35:00,24.28,24.29,24.25,24.27,87475.0,21.0278,21.0364,21.0018,21.0191,87475.0
2016-01-20 12:40:00,24.28,24.29,24.25,24.25,308865.0,21.0278,21.0364,21.0018,21.0018,308865.0
2016-01-20 12:45:00,24.25,24.27,24.23,24.27,105330.0,21.0018,21.0191,20.9845,21.0191,105330.0
2016-01-20 12:50:00,24.26,24.35,24.24,24.34,329680.0,21.0105,21.0884,20.9931,21.0797,329680.0
2016-01-20 12:55:00,24.34,24.45,24.34,24.45,313660.0,21.0797,21.175,21.0797,21.175,313660.0
2016-01-20 13:00:00,24.45,24.49,24.42,24.47,177940.0,21.175,21.2096,21.149,21.1923,177940.0
2016-01-20 13:05:00,24.47,24.47,24.44,24.45,184625.0,21.1923,21.1923,21.1663,21.175,184625.0
2016-01-20 13:10:00,24.45,24.46,24.42,24.43,212380.0,21.175,21.1837,21.149,21.1577,212380.0
2016-01-20 13:15:00,24.43,24.43,24.37,24.37,239595.0,21.1577,21.1577,21.1057,21.1057,239595.0
2016-01-20 13:20:00,24.37,24.46,24.36,24.44,173065.0,21.1057,21.1837,21.0971,21.1663,173065.0
2016-01-20 13:25:00,24.44,24.47,24.41,24.46,653705.0,21.1663,21.1923,21.1404,21.1837,653705.0
2016-01-20 13:30:00,24.47,24.53,24.47,24.52,112615.0,21.1923,21.2443,21.1923,21.2356,112615.0
2016-01-20 13:35:00,24.5,24.58,24.48,24.57,232865.0,21.2183,21.2876,21.201,21.2789,232865.0
2016-01-20 13:40:00,24.58,24.67,24.57,24.67,138400.0,21.2876,21.3655,21.2789,21.3655,138400.0
2016-01-20 13:45:00,24.68,24.72,24.65,24.71,150475.0,21.3742,21.4088,21.3482,21.4002,150475.0
2016-01-20 13:50:00,24.71,24.76,24.69,24.75,111120.0,21.4002,21.4435,21.3829,21.4348,111120.0
2016-01-20 13:55:00,24.74,24.74,24.7,24.71,265505.0,21.4262,21.4262,21.3915,21.4002,265505.0
2016-01-20 14:00:00,24.7,24.71,24.61,24.62,96330.0,21.3915,21.4002,21.3136,21.3222,96330.0
2016-01-20 14:05:00,24.63,24.68,24.62,24.68,99240.0,21.3309,21.3742,21.3222,21.3742,99240.0
2016-01-20 14:10:00,24.69,24.8,24.68,24.77,213605.0,21.3829,21.4781,21.3742,21.4521,213605.0
2016-01-20 14:15:00,24.76,24.82,24.73,24.79,171710.0,21.4435,21.4954,21.4175,21.4695,171710.0
2016-01-20 14:20:00,24.78,24.82,24.77,24.81,127775.0,21.4608,21.4954,21.4521,21.4868,127775.0
2016-01-20 14:25:00,24.82,24.82,24.77,24.79,348855.0,21.4954,21.4954,21.4521,21.4695,348855.0
2016-01-20 14:30:00,24.8,24.8,24.73,24.75,260920.0,21.4781,21.4781,21.4175,21.4348,260920.0
2016-01-20 14:35:00,24.76,24.82,24.75,24.82,128820.0,21.4435,21.4954,21.4348,21.4954,128820.0
2016-01-20 14:40:00,24.81,24.84,24.79,24.79,173905.0,21.4868,21.5128,21.4695,21.4695,173905.0
2016-01-20 14:45:00,24.79,24.81,24.76,24.8,244045.0,21.4695,21.4868,21.4435,21.4781,244045.0
2016-01-20 14:50:00,24.81,24.89,24.81,24.88,1364430.0,21.4868,21.5561,21.4868,21.5474,1364430.0
2016-01-20 14:55:00,24.89,24.93,24.88,24.91,280575.0,21.5561,21.5907,21.5474,21.5734,280575.0
2016-01-20 15:00:00,24.9,24.94,24.86,24.94,215935.0,21.5647,21.5994,21.5301,21.5994,215935.0
2016-01-20 15:05:00,24.95,25.0,24.94,24.99,336375.0,21.608,21.6513,21.5994,21.6427,336375.0
2016-01-20 15:10:00,25.0,25.02,24.99,25.02,278525.0,21.6513,21.6687,21.6427,21.6687,278525.0
2016-01-20 15:15:00,25.02,25.19,25.02,25.18,290660.0,21.6687,21.8159,21.6687,21.8072,290660.0
2016-01-20 15:20:00,25.18,25.25,25.18,25.24,490155.0,21.8072,21.8679,21.8072,21.8592,490155.0
2016-01-20 15:25:00,25.23,25.29,25.22,25.28,262430.0,21.8505,21.9025,21.8419,21.8938,262430.0
2016-01-20 15:30:00,25.28,25.3,25.2,25.2,106385.0,21.8938,21.9112,21.8245,21.8245,106385.0
2016-01-20 15:35:00,25.2,25.23,25.18,25.23,106080.0,21.8245,21.8505,21.8072,21.8505,106080.0
2016-01-20 15:40:00,25.23,25.23,25.13,25.15,107935.0,21.8505,21.8505,21.7639,21.7812,107935.0
2016-01-20 15:45:00,25.12,25.12,25.03,25.08,206590.0,21.7553,21.7553,21.6773,21.7206,206590.0
2016-01-20 15:50:00,25.09,25.1,25.05,25.1,141850.0,21.7293,21.7379,21.6946,21.7379,141850.0
2016-01-20 15:55:00,25.09,25.09,25.03,25.03,299475.0,21.7293,21.7293,21.6773,21.6773,299475.0
2016-01-21 09:30:00,25.09,25.13,25.01,25.13,171765.0,21.7293,21.7639,21.66,21.7639,171765.0
2016-01-21 09:35:00,25.13,25.21,25.06,25.07,115010.0,21.7639,21.8332,21.7033,21.712,115010.0
2016-01-21 09:40:00,25.08,25.12,25.01,25.03,159405.0,21.7206,21.7553,21.66,21.6773,159405.0
2016-01-21 09:45:00,25.01,25.01,24.92,24.92,108935.0,21.66,21.66,21.5821,21.5821,108935.0
2016-01-21 09:50:00,24.94,24.99,24.91,24.99,75420.0,21.5994,21.6427,21.5734,21.6427,75420.0
2016-01-21 09:55:00,25.0,25.06,24.97,24.97,63655.0,21.6513,21.7033,21.6254,21.6254,63655.0
2016-01-21 10:00:00,24.98,25.16,24.98,25.16,173955.0,21.634,21.7899,21.634,21.7899,173955.0
2016-01-21 10:05:00,25.15,25.18,25.1,25.18,133335.0,21.7812,21.8072,21.7379,21.8072,133335.0
2016-01-21 10:10:00,25.18,25.25,25.18,25.21,148420.0,21.8072,21.8679,21.8072,21.8332,148420.0
2016-01-21 10:15:00,25.2,25.26,25.19,25.2,112890.0,21.8245,21.8765,21.8159,21.8245,112890.0
2016-01-21 10:20:00,25.19,25.23,25.1,25.12,144390.0,21.8159,21.8505,21.7379,21.7553,144390.0
2016-01-21 10:25:00,25.13,25.19,25.12,25.18,135965.0,21.7639,21.8159,21.7553,21.8072,135965.0
2016-01-21 10:30:00,25.19,25.26,25.13,25.26,526055.0,21.8159,21.8765,21.7639,21.8765,526055.0
2016-01-21 10:35:00,25.27,25.28,25.18,25.2,133930.0,21.8852,21.8938,21.8072,21.8245,133930.0
2016-01-21 10:40:00,25.21,25.25,25.2,25.25,85480.0,21.8332,21.8679,21.8245,21.8679,85480.0
2016-01-21 10:45:00,25.24,25.31,25.23,25.26,51045.0,21.8592,21.9198,21.8505,21.8765,51045.0
2016-01-21 10:50:00,25.26,25.29,25.22,25.24,76500.0,21.8765,21.9025,21.8419,21.8592,76500.0
2016-01-21 10:55:00,25.24,25.27,25.14,25.14,193665.0,21.8592,21.8852,21.7726,21.7726,193665.0
2016-01-21 11:00:00,25.15,25.26,25.09,25.25,204320.0,21.7812,21.8765,21.7293,21.8679,204320.0
2016-01-21 11:05:00,25.26,25.31,25.24,25.25,182705.0,21.8765,21.9198,21.8592,21.8679,182705.0
2016-01-21 11:10:00,25.26,25.28,25.24,25.25,51625.0,21.8765,21.8938,21.8592,21.8679,51625.0
2016-01-21 11:15:00,25.26,25.27,25.19,25.23,163065.0,21.8765,21.8852,21.8159,21.8505,163065.0
2016-01-21 11:20:00,25.21,25.21,25.18,25.18,72020.0,21.8332,21.8332,21.8072,21.8072,72020.0
2016-01-21 11:25:00,25.17,25.19,25.12,25.14,179905.0,21.7986,21.8159,21.7553,21.7726,179905.0
2016-01-21 11:30:00,25.17,25.2,25.16,25.18,87390.0,21.7986,21.8245,21.7899,21.8072,87390.0
2016-01-21 11:35:00,25.18,25.27,25.18,25.27,99675.0,21.8072,21.8852,21.8072,21.8852,99675.0
2016-01-21 11:40:00,25.26,25.26,25.18,25.18,76940.0,21.8765,21.8765,21.8072,21.8072,76940.0
2016-01-21 11:45:00,25.18,25.32,25.18,25.32,68240.0,21.8072,21.9285,21.8072,21.9285,68240.0
2016-01-21 11:50:00,25.32,25.34,25.28,25.28,77800.0,21.9285,21.9458,21.8938,21.8938,77800.0
2016-01-21 11:55:00,25.29,25.38,25.29,25.33,124505.0,21.9025,21.9804,21.9025,21.9371,124505.0
2016-01-21 12:00:00,25.35,25.43,25.35,25.43,80935.0,21.9545,22.0237,21.9545,22.0237,80935.0
2016-01-21 12:05:00,25.42,25.47,25.41,25.44,99300.0,22.0151,22.0584,22.0064,22.0324,99300.0
2016-01-21 12:10:00,25.44,25.44,25.37,25.39,49330.0,22.0324,22.0324,21.9718,21.9891,49330.0
2016-01-21 12:15:00,25.38,25.44,25.38,25.4,33705.0,21.9804,22.0324,21.9804,21.9978,33705.0
2016-01-21 12:20:00,25.4,25.4,25.33,25.34,114320.0,21.9978,21.9978,21.9371,21.9458,114320.0
2016-01-21 12:25:00,25.35,25.4,25.35,25.38,37865.0,21.9545,21.9978,21.9545,21.9804,37865.0
2016-01-21 12:30:00,25.41,25.41,25.36,25.37,49700.0,22.0064,22.0064,21.9631,21.9718,49700.0
2016-01-21 12:35:00,25.38,25.39,25.37,25.37,37225.0,21.9804,21.9891,21.9718,21.9718,37225.0
2016-01-21 12:40:00,25.38,25.4,25.36,25.37,37045.0,21.9804,21.9978,21.9631,21.9718,37045.0
2016-01-21 12:45:00,25.37,25.37,25.32,25.32,18025.0,21.9718,21.9718,21.9285,21.9285,18025.0
2016-01-21 12:50:00,25.33,25.34,25.3,25.31,88070.0,21.9371,21.9458,21.9112,21.9198,88070.0
2016-01-21 12:55:00,25.3,25.31,25.28,25.31,29430.0,21.9112,21.9198,21.8938,21.9198,29430.0
2016-01-21 13:00:00,25.31,25.34,25.3,25.34,48390.0,21.9198,21.9458,21.9112,21.9458,48390.0
2016-01-21 13:05:00,25.34,25.39,25.34,25.39,24490.0,21.9458,21.9891,21.9458,21.9891,24490.0
2016-01-21 13:10:00,25.39,25.39,25.31,25.31,120125.0,21.9891,21.9891,21.9198,21.9198,120125.0
2016-01-21 13:15:00,25.3,25.32,25.28,25.28,79950.0,21.9112,21.9285,21.8938,21.8938,79950.0
2016-01-21 13:20:00,25.28,25.28,25.18,25.21,137900.0,21.8938,21.8938,21.8072,21.8332,137900.0
2016-01-21 13:25:00,25.19,25.23,25.18,25.19,42690.0,21.8159,21.8505,21.8072,21.8159,42690.0
2016-01-21 13:30:00,25.17,25.19,25.09,25.09,190070.0,21.7986,21.8159,21.7293,21.7293,190070.0
2016-01-21 13:35:00,25.1,25.2,25.1,25.2,49430.0,21.7379,21.8245,21.7379,21.8245,49430.0
2016-01-21 13:40:00,25.2,25.24,25.19,25.21,114130.0,21.8245,21.8592,21.8159,21.8332,114130.0
2016-01-21 13:45:00,25.21,25.26,25.21,25.26,60965.0,21.8332,21.8765,21.8332,21.8765,60965.0
2016-01-21 13:50:00,25.25,25.25,25.15,25.18,55755.0,21.8679,21.8679,21.7812,21.8072,55755.0
2016-01-21 13:55:00,25.18,25.22,25.16,25.19,227385.0,21.8072,21.8419,21.7899,21.8159,227385.0
2016-01-21 14:00:00,25.19,25.22,25.15,25.19,116680.0,21.8159,21.8419,21.7812,21.8159,116680.0
2016-01-21 14:05:00,25.18,25.19,25.14,25.14,111330.0,21.8072,21.8159,21.7726,21.7726,111330.0
2016-01-21 14:10:00,25.14,25.14,25.02,25.04,175515.0,21.7726,21.7726,21.6687,21.686,175515.0
2016-01-21 14:15:00,25.05,25.05,25.01,25.02,55765.0,21.6946,21.6946,21.66,21.6687,55765.0
2016-01-21 14:20:00,25.01,25.06,25.01,25.02,71805.0,21.66,21.7033,21.66,21.6687,71805.0
2016-01-21 14:25:00,25.0,25.07,24.98,25.07,107370.0,21.6513,21.712,21.634,21.712,107370.0
2016-01-21 14:30:00,25.07,25.14,25.06,25.1,137065.0,21.712,21.7726,21.7033,21.7379,137065.0
2016-01-21 14:35:00,25.1,25.15,25.1,25.14,41075.0,21.7379,21.7812,21.7379,21.7726,41075.0
2016-01-21 14:40:00,25.13,25.18,25.13,25.17,60345.0,21.7639,21.8072,21.7639,21.7986,60345.0
2016-01-21 14:45:00,25.17,25.17,25.07,25.07,68835.0,21.7986,21.7986,21.712,21.712,68835.0
2016-01-21 14:50:00,25.07,25.16,25.07,25.15,111365.0,21.712,21.7899,21.712,21.7812,111365.0
2016-01-21 14:55:00,25.15,25.24,25.15,25.21,62000.0,21.7812,21.8592,21.7812,21.8332,62000.0
2016-01-21 15:00:00,25.22,25.22,25.15,25.15,58520.0,21.8419,21.8419,21.7812,21.7812,58520.0
2016-01-21 15:05:00,25.14,25.14,25.05,25.09,195610.0,21.7726,21.7726,21.6946,21.7293,195610.0
2016-01-21 15:10:00,25.09,25.15,25.08,25.15,88720.0,21.7293,21.7812,21.7206,21.7812,88720.0
2016-01-21 15:15:00,25.14,25.15,25.08,25.11,150265.0,21.7726,21.7812,21.7206,21.7466,150265.0
2016-01-21 15:20:00,25.12,25.14,25.08,25.14,85150.0,21.7553,21.7726,21.7206,21.7726,85150.0
2016-01-21 15:25:00,25.13,25.15,25.11,25.12,1477430.0,21.7639,21.7812,21.7466,21.7553,1477430.0
2016-01-21 15:30:00,25.13,25.22,25.13,25.21,124740.0,21.7639,21.8419,21.7639,21.8332,124740.0
2016-01-21 15:35:00,25.21,25.21,25.17,25.2,63295.0,21.8332,21.8332,21.7986,21.8245,63295.0
2016-01-21 15:40:00,25.17,25.23,25.17,25.2,196380.0,21.7986,21.8505,21.7986,21.8245,196380.0
2016-01-21 15:45:00,25.2,25.2,25.12,25.13,111285.0,21.8245,21.8245,21.7553,21.7639,111285.0
2016-01-21 15:50:00,25.13,25.14,25.11,25.14,160345.0,21.7639,21.7726,21.7466,21.7726,160345.0
2016-01-21 15:55:00,25.13,25.14,25.07,25.07,331895.0,21.7639,21.7726,21.712,21.712,331895.0
2016-01-22 09:30:00,25.44,25.51,25.43,25.5,194830.0,22.0324,22.093,22.0237,22.0844,194830.0
2016-01-22 09:35:00,25.5,25.51,25.45,25.48,97590.0,22.0844,22.093,22.0411,22.067,97590.0
2016-01-22 09:40:00,25.47,25.53,25.43,25.53,101505.0,22.0584,22.1103,22.0237,22.1103,101505.0
2016-01-22 09:45:00,25.54,25.54,25.49,25.53,76680.0,22.119,22.119,22.0757,22.1103,76680.0
2016-01-22 09:50:00,25.54,25.59,25.54,25.57,156600.0,22.119,22.1623,22.119,22.145,156600.0
2016-01-22 09:55:00,25.59,25.67,25.59,25.67,62140.0,22.1623,22.2316,22.1623,22.2316,62140.0
2016-01-22 10:00:00,25.67,25.71,25.63,25.66,147500.0,22.2316,22.2662,22.197,22.2229,147500.0
2016-01-22 10:05:00,25.66,25.67,25.63,25.66,223330.0,22.2229,22.2316,22.197,22.2229,223330.0
2016-01-22 10:10:00,25.66,25.72,25.66,25.71,105460.0,22.2229,22.2749,22.2229,22.2662,105460.0
2016-01-22 10:15:00,25.71,25.72,25.64,25.67,170970.0,22.2662,22.2749,22.2056,22.2316,170970.0
2016-01-22 10:20:00,25.66,25.67,25.6,25.64,176090.0,22.2229,22.2316,22.171,22.2056,176090.0
2016-01-22 10:25:00,25.64,25.68,25.62,25.63,246455.0,22.2056,22.2403,22.1883,22.197,246455.0
2016-01-22 10:30:00,25.64,25.67,25.59,25.61,105840.0,22.2056,22.2316,22.1623,22.1796,105840.0
2016-01-22 10:35:00,25.6,25.64,25.58,25.6,106215.0,22.171,22.2056,22.1536,22.171,106215.0
2016-01-22 10:40:00,25.59,25.62,25.55,25.56,143625.0,22.1623,22.1883,22.1277,22.1363,143625.0
2016-01-22 10:45:00,25.56,25.58,25.54,25.56,64445.0,22.1363,22.1536,22.119,22.1363,64445.0
2016-01-22 10:50:00,25.55,25.57,25.52,25.52,68225.0,22.1277,22.145,22.1017,22.1017,68225.0
2016-01-22 10:55:00,25.52,25.52,25.49,25.5,47630.0,22.1017,22.1017,22.0757,22.0844,47630.0
2016-01-22 11:00:00,25.5,25.53,25.5,25.51,65180.0,22.0844,22.1103,22.0844,22.093,65180.0
2016-01-22 11:05:00,25.52,25.52,25.49,25.49,70290.0,22.1017,22.1017,22.0757,22.0757,70290.0
2016-01-22 11:10:00,25.49,25.49,25.46,25.47,36030.0,22.0757,22.0757,22.0497,22.0584,36030.0
2016-01-22 11:15:00,25.47,25.55,25.45,25.53,50325.0,22.0584,22.1277,22.0411,22.1103,50325.0
2016-01-22 11:20:00,25.54,25.57,25.53,25.53,86890.0,22.119,22.145,22.1103,22.1103,86890.0
2016-01-22 11:25:00,25.52,25.55,25.5,25.54,65480.0,22.1017,22.1277,22.0844,22.119,65480.0
2016-01-22 11:30:00,25.54,25.55,25.5,25.5,71915.0,22.119,22.1277,22.0844,22.0844,71915.0
2016-01-22 11:35:00,25.51,25.51,25.48,25.48,56370.0,22.093,22.093,22.067,22.067,56370.0
2016-01-22 11:40:00,25.47,25.5,25.47,25.5,31885.0,22.0584,22.0844,22.0584,22.0844,31885.0
2016-01-22 11:45:00,25.49,25.51,25.43,25.45,47855.0,22.0757,22.093,22.0237,22.0411,47855.0
2016-01-22 11:50:00,25.44,25.5,25.44,25.48,67755.0,22.0324,22.0844,22.0324,22.067,67755.0
2016-01-22 11:55:00,25.46,25.48,25.44,25.46,92230.0,22.0497,22.067,22.0324,22.0497,92230.0
2016-01-22 12:00:00,25.45,25.48,25.45,25.47,108345.0,22.0411,22.067,22.0411,22.0584,108345.0
2016-01-22 12:05:00,25.47,25.49,25.47,25.49,10720.0,22.0584,22.0757,22.0584,22.0757,10720.0
2016-01-22 12:10:00,25.51,25.52,25.47,25.52,48500.0,22.093,22.1017,22.0584,22.1017,48500.0
2016-01-22 12:15:00,25.52,25.52,25.49,25.51,32550.0,22.1017,22.1017,22.0757,22.093,32550.0
2016-01-22 12:20:00,25.52,25.54,25.52,25.54,115295.0,22.1017,22.119,22.1017,22.119,115295.0
2016-01-22 12:25:00,25.55,25.56,25.5,25.52,122700.0,22.1277,22.1363,22.0844,22.1017,122700.0
2016-01-22 12:30:00,25.52,25.52,25.5,25.52,44895.0,22.1017,22.1017,22.0844,22.1017,44895.0
2016-01-22 12:35:00,25.52,25.58,25.51,25.58,89365.0,22.1017,22.1536,22.093,22.1536,89365.0
2016-01-22 12:40:00,25.58,25.58,25.53,25.54,64185.0,22.1536,22.1536,22.1103,22.119,64185.0
2016-01-22 12:45:00,25.53,25.54,25.52,25.54,11560.0,22.1103,22.119,22.1017,22.119,11560.0
2016-01-22 12:50:00,25.55,25.56,25.54,25.56,112600.0,22.1277,22.1363,22.119,22.1363,112600.0
2016-01-22 12:55:00,25.55,25.58,25.55,25.58,9360.0,22.1277,22.1536,22.1277,22.1536,9360.0
2016-01-22 13:00:00,25.58,25.58,25.54,25.54,62720.0,22.1536,22.1536,22.119,22.119,62720.0
2016-01-22 13:05:00,25.56,25.56,25.5,25.51,13295.0,22.1363,22.1363,22.0844,22.093,13295.0
2016-01-22 13:10:00,25.51,25.53,25.51,25.53,24665.0,22.093,22.1103,22.093,22.1103,24665.0
2016-01-22 13:15:00,25.54,25.55,25.53,25.55,34425.0,22.119,22.1277,22.1103,22.1277,34425.0
2016-01-22 13:20:00,25.55,25.59,25.55,25.57,52095.0,22.1277,22.1623,22.1277,22.145,52095.0
2016-01-22 13:25:00,25.57,25.59,25.55,25.55,24915.0,22.145,22.1623,22.1277,22.1277,24915.0
2016-01-22 13:30:00,25.56,25.57,25.56,25.56,27650.0,22.1363,22.145,22.1363,22.1363,27650.0
2016-01-22 13:35:00,25.57,25.57,25.55,25.56,19420.0,22.145,22.145,22.1277,22.1363,19420.0
2016-01-22 13:40:00,25.56,25.59,25.56,25.59,47775.0,22.1363,22.1623,22.1363,22.1623,47775.0
2016-01-22 13:45:00,25.59,25.62,25.58,25.62,91570.0,22.1623,22.1883,22.1536,22.1883,91570.0
2016-01-22 13:50:00,25.63,25.64,25.62,25.64,60780.0,22.197,22.2056,22.1883,22.2056,60780.0
2016-01-22 13:55:00,25.63,25.65,25.63,25.65,68045.0,22.197,22.2143,22.197,22.2143,68045.0
2016-01-22 14:00:00,25.65,25.65,25.61,25.61,113310.0,22.2143,22.2143,22.1796,22.1796,113310.0
2016-01-22 14:05:00,25.61,25.64,25.6,25.63,33635.0,22.1796,22.2056,22.171,22.197,33635.0
2016-01-22 14:10:00,25.65,25.67,25.64,25.66,43900.0,22.2143,22.2316,22.2056,22.2229,43900.0
2016-01-22 14:15:00,25.67,25.68,25.64,25.65,65760.0,22.2316,22.2403,22.2056,22.2143,65760.0
2016-01-22 14:20:00,25.65,25.66,25.6,25.61,44550.0,22.2143,22.2229,22.171,22.1796,44550.0
2016-01-22 14:25:00,25.6,25.62,25.6,25.6,83745.0,22.171,22.1883,22.171,22.171,83745.0
2016-01-22 14:30:00,25.59,25.59,25.56,25.59,100220.0,22.1623,22.1623,22.1363,22.1623,100220.0
2016-01-22 14:35:00,25.58,25.59,25.54,25.55,154220.0,22.1536,22.1623,22.119,22.1277,154220.0
2016-01-22 14:40:00,25.55,25.55,25.52,25.53,81425.0,22.1277,22.1277,22.1017,22.1103,81425.0
2016-01-22 14:45:00,25.53,25.56,25.53,25.56,111255.0,22.1103,22.1363,22.1103,22.1363,111255.0
2016-01-22 14:50:00,25.56,25.6,25.55,25.59,226085.0,22.1363,22.171,22.1277,22.1623,226085.0
2016-01-22 14:55:00,25.6,25.6,25.58,25.6,82175.0,22.171,22.171,22.1536,22.171,82175.0
2016-01-22 15:00:00,25.61,25.61,25.58,25.58,37085.0,22.1796,22.1796,22.1536,22.1536,37085.0
2016-01-22 15:05:00,25.57,25.57,25.54,25.54,61965.0,22.145,22.145,22.119,22.119,61965.0
2016-01-22 15:10:00,25.54,25.55,25.52,25.55,75430.0,22.119,22.1277,22.1017,22.1277,75430.0
2016-01-22 15:15:00,25.55,25.58,25.54,25.56,116910.0,22.1277,22.1536,22.119,22.1363,116910.0
2016-01-22 15:20:00,25.56,25.58,25.56,25.57,208195.0,22.1363,22.1536,22.1363,22.145,208195.0
2016-01-22 15:25:00,25.57,25.61,25.57,25.61,164300.0,22.145,22.1796,22.145,22.1796,164300.0
2016-01-22 15:30:00,25.61,25.61,25.56,25.59,107875.0,22.1796,22.1796,22.1363,22.1623,107875.0
2016-01-22 15:35:00,25.59,25.62,25.59,25.62,79395.0,22.1623,22.1883,22.1623,22.1883,79395.0
2016-01-22 15:40:00,25.63,25.65,25.61,25.65,71585.0,22.197,22.2143,22.1796,22.2143,71585.0
2016-01-22 15:45:00,25.65,25.69,25.65,25.69,294980.0,22.2143,22.2489,22.2143,22.2489,294980.0
2016-01-22 15:50:00,25.69,25.7,25.67,25.69,157490.0,22.2489,22.2576,22.2316,22.2489,157490.0
2016-01-22 15:55:00,25.69,25.7,25.67,25.69,988890.0,22.2489,22.2576,22.2316,22.2489,988890.0
2016-01-25 09:30:00,25.58,25.6,25.54,25.54,198485.0,22.1536,22.171,22.119,22.119,198485.0
2016-01-25 09:35:00,25.55,25.55,25.48,25.54,169395.0,22.1277,22.1277,22.067,22.119,169395.0
2016-01-25 09:40:00,25.53,25.54,25.45,25.48,178995.0,22.1103,22.119,22.0411,22.067,178995.0
2016-01-25 09:45:00,25.48,25.48,25.42,25.44,118640.0,22.067,22.067,22.0151,22.0324,118640.0
2016-01-25 09:50:00,25.45,25.53,25.45,25.52,45055.0,22.0411,22.1103,22.0411,22.1017,45055.0
2016-01-25 09:55:00,25.53,25.54,25.49,25.54,226850.0,22.1103,22.119,22.0757,22.119,226850.0
2016-01-25 10:00:00,25.54,25.57,25.5,25.57,80370.0,22.119,22.145,22.0844,22.145,80370.0
2016-01-25 10:05:00,25.57,25.58,25.54,25.54,63395.0,22.145,22.1536,22.119,22.119,63395.0
2016-01-25 10:10:00,25.54,25.54,25.45,25.45,66665.0,22.119,22.119,22.0411,22.0411,66665.0
2016-01-25 10:15:00,25.45,25.53,25.43,25.49,41040.0,22.0411,22.1103,22.0237,22.0757,41040.0
2016-01-25 10:20:00,25.49,25.53,25.44,25.53,65315.0,22.0757,22.1103,22.0324,22.1103,65315.0
2016-01-25 10:25:00,25.53,25.53,25.48,25.49,45905.0,22.1103,22.1103,22.067,22.0757,45905.0
2016-01-25 10:30:00,25.49,25.53,25.45,25.49,42910.0,22.0757,22.1103,22.0411,22.0757,42910.0
2016-01-25 10:35:00,25.47,25.47,25.41,25.42,40835.0,22.0584,22.0584,22.0064,22.0151,40835.0
2016-01-25 10:40:00,25.43,25.43,25.36,25.38,62245.0,22.0237,22.0237,21.9631,21.9804,62245.0
2016-01-25 10:45:00,25.38,25.42,25.36,25.41,72850.0,21.9804,22.0151,21.9631,22.0064,72850.0
2016-01-25 10:50:00,25.41,25.42,25.38,25.38,30190.0,22.0064,22.0151,21.9804,21.9804,30190.0
2016-01-25 10:55:00,25.38,25.41,25.38,25.38,36035.0,21.9804,22.0064,21.9804,21.9804,36035.0
2016-01-25 11:00:00,25.38,25.38,25.33,25.36,70480.0,21.9804,21.9804,21.9371,21.9631,70480.0
2016-01-25 11:05:00,25.36,25.36,25.31,25.32,37385.0,21.9631,21.9631,21.9198,21.9285,37385.0
2016-01-25 11:10:00,25.33,25.34,25.3,25.32,16225.0,21.9371,21.9458,21.9112,21.9285,16225.0
2016-01-25 11:15:00,25.32,25.34,25.31,25.33,28850.0,21.9285,21.9458,21.9198,21.9371,28850.0
2016-01-25 11:20:00,25.33,25.36,25.32,25.36,64255.0,21.9371,21.9631,21.9285,21.9631,64255.0
2016-01-25 11:25:00,25.37,25.39,25.34,25.38,67245.0,21.9718,21.9891,21.9458,21.9804,67245.0
2016-01-25 11:30:00,25.37,25.37,25.35,25.37,19880.0,21.9718,21.9718,21.9545,21.9718,19880.0
2016-01-25 11:35:00,25.38,25.38,25.34,25.35,20165.0,21.9804,21.9804,21.9458,21.9545,20165.0
2016-01-25 11:40:00,25.35,25.38,25.34,25.34,35655.0,21.9545,21.9804,21.9458,21.9458,35655.0
2016-01-25 11:45:00,25.32,25.35,25.31,25.35,55920.0,21.9285,21.9545,21.9198,21.9545,55920.0
2016-01-25 11:50:00,25.35,25.4,25.35,25.39,57025.0,21.9545,21.9978,21.9545,21.9891,57025.0
2016-01-25 11:55:00,25.38,25.39,25.37,25.37,47105.0,21.9804,21.9891,21.9718,21.9718,47105.0
2016-01-25 12:00:00,25.36,25.39,25.35,25.36,87200.0,21.9631,21.9891,21.9545,21.9631,87200.0
2016-01-25 12:05:00,25.37,25.37,25.34,25.36,82255.0,21.9718,21.9718,21.9458,21.9631,82255.0
2016-01-25 12:10:00,25.36,25.36,25.32,25.32,45230.0,21.9631,21.9631,21.9285,21.9285,45230.0
2016-01-25 12:15:00,25.32,25.38,25.32,25.36,78195.0,21.9285,21.9804,21.9285,21.9631,78195.0
2016-01-25 12:20:00,25.36,25.38,25.35,25.37,48875.0,21.9631,21.9804,21.9545,21.9718,48875.0
2016-01-25 12:25:00,25.38,25.39,25.36,25.36,74560.0,21.9804,21.9891,21.9631,21.9631,74560.0
2016-01-25 12:30:00,25.36,25.38,25.35,25.36,37930.0,21.9631,21.9804,21.9545,21.9631,37930.0
2016-01-25 12:35:00,25.36,25.37,25.36,25.37,20950.0,21.9631,21.9718,21.9631,21.9718,20950.0
2016-01-25 12:40:00,25.4,25.41,25.37,25.37,27190.0,21.9978,22.0064,21.9718,21.9718,27190.0
2016-01-25 12:45:00,25.37,25.37,25.35,25.36,25005.0,21.9718,21.9718,21.9545,21.9631,25005.0
2016-01-25 12:50:00,25.37,25.37,25.34,25.35,25640.0,21.9718,21.9718,21.9458,21.9545,25640.0
2016-01-25 12:55:00,25.35,25.39,25.35,25.39,30425.0,21.9545,21.9891,21.9545,21.9891,30425.0
2016-01-25 13:00:00,25.39,25.42,25.39,25.42,20785.0,21.9891,22.0151,21.9891,22.0151,20785.0
2016-01-25 13:05:00,25.44,25.45,25.41,25.42,33110.0,22.0324,22.0411,22.0064,22.0151,33110.0
2016-01-25 13:10:00,25.42,25.42,25.38,25.41,80145.0,22.0151,22.0151,21.9804,22.0064,80145.0
2016-01-25 13:15:00,25.4,25.42,25.39,25.42,82290.0,21.9978,22.0151,21.9891,22.0151,82290.0
2016-01-25 13:20:00,25.43,25.45,25.42,25.43,74565.0,22.0237,22.0411,22.0151,22.0237,74565.0
2016-01-25 13:25:00,25.42,25.42,25.4,25.41,35580.0,22.0151,22.0151,21.9978,22.0064,35580.0
2016-01-25 13:30:00,25.41,25.43,25.39,25.39,199080.0,22.0064,22.0237,21.9891,21.9891,199080.0
2016-01-25 13:35:00,25.39,25.4,25.37,25.38,1669335.0,21.9891,21.9978,21.9718,21.9804,1669335.0
2016-01-25 13:40:00,25.38,25.39,25.37,25.38,45510.0,21.9804,21.9891,21.9718,21.9804,45510.0
2016-01-25 13:45:00,25.37,25.38,25.31,25.31,97100.0,21.9718,21.9804,21.9198,21.9198,97100.0
2016-01-25 13:50:00,25.31,25.33,25.3,25.31,240755.0,21.9198,21.9371,21.9112,21.9198,240755.0
2016-01-25 13:55:00,25.31,25.33,25.29,25.29,74280.0,21.9198,21.9371,21.9025,21.9025,74280.0
2016-01-25 14:00:00,25.29,25.32,25.27,25.32,50700.0,21.9025,21.9285,21.8852,21.9285,50700.0
2016-01-25 14:05:00,25.31,25.35,25.31,25.35,44935.0,21.9198,21.9545,21.9198,21.9545,44935.0
2016-01-25 14:10:00,25.35,25.35,25.32,25.33,60770.0,21.9545,21.9545,21.9285,21.9371,60770.0
2016-01-25 14:15:00,25.33,25.35,25.33,25.33,90095.0,21.9371,21.9545,21.9371,21.9371,90095.0
2016-01-25 14:20:00,25.33,25.33,25.3,25.31,31530.0,21.9371,21.9371,21.9112,21.9198,31530.0
2016-01-25 14:25:00,25.31,25.34,25.28,25.33,92425.0,21.9198,21.9458,21.8938,21.9371,92425.0
2016-01-25 14:30:00,25.33,25.33,25.29,25.3,1024745.0,21.9371,21.9371,21.9025,21.9112,1024745.0
2016-01-25 14:35:00,25.3,25.32,25.28,25.31,28495.0,21.9112,21.9285,21.8938,21.9198,28495.0
2016-01-25 14:40:00,25.31,25.31,25.27,25.28,70510.0,21.9198,21.9198,21.8852,21.8938,70510.0
2016-01-25 14:45:00,25.28,25.29,25.27,25.27,106860.0,21.8938,21.9025,21.8852,21.8852,106860.0
2016-01-25 14:50:00,25.26,25.28,25.26,25.28,68165.0,21.8765,21.8938,21.8765,21.8938,68165.0
2016-01-25 14:55:00,25.28,25.31,25.27,25.3,117180.0,21.8938,21.9198,21.8852,21.9112,117180.0
2016-01-25 15:00:00,25.3,25.34,25.3,25.32,130160.0,21.9112,21.9458,21.9112,21.9285,130160.0
2016-01-25 15:05:00,25.32,25.32,25.27,25.27,70345.0,21.9285,21.9285,21.8852,21.8852,70345.0
2016-01-25 15:10:00,25.25,25.26,25.23,25.23,94510.0,21.8679,21.8765,21.8505,21.8505,94510.0
2016-01-25 15:15:00,25.23,25.24,25.22,25.24,110305.0,21.8505,21.8592,21.8419,21.8592,110305.0
2016-01-25 15:20:00,25.24,25.24,25.18,25.18,97840.0,21.8592,21.8592,21.8072,21.8072,97840.0
2016-01-25 15:25:00,25.18,25.23,25.17,25.19,180685.0,21.8072,21.8505,21.7986,21.8159,180685.0
2016-01-25 15:30:00,25.19,25.21,25.17,25.18,139255.0,21.8159,21.8332,21.7986,21.8072,139255.0
2016-01-25 15:35:00,25.17,25.17,25.14,25.16,297530.0,21.7986,21.7986,21.7726,21.7899,297530.0
2016-01-25 15:40:00,25.16,25.17,25.14,25.15,197715.0,21.7899,21.7986,21.7726,21.7812,197715.0
2016-01-25 15:45:00,25.15,25.18,25.14,25.17,154530.0,21.7812,21.8072,21.7726,21.7986,154530.0
2016-01-25 15:50:00,25.18,25.19,25.15,25.17,246485.0,21.8072,21.8159,21.7812,21.7986,246485.0
2016-01-25 15:55:00,25.17,25.18,25.13,25.17,1152990.0,21.7986,21.8072,21.7639,21.7986,1152990.0
2016-01-26 09:30:00,25.27,25.43,25.27,25.43,240855.0,21.8852,22.0237,21.8852,22.0237,240855.0
2016-01-26 09:35:00,25.44,25.45,25.36,25.38,101085.0,22.0324,22.0411,21.9631,21.9804,101085.0
2016-01-26 09:40:00,25.39,25.42,25.34,25.4,114805.0,21.9891,22.0151,21.9458,21.9978,114805.0
2016-01-26 09:45:00,25.4,25.41,25.28,25.28,66055.0,21.9978,22.0064,21.8938,21.8938,66055.0
2016-01-26 09:50:00,25.28,25.35,25.27,25.32,66260.0,21.8938,21.9545,21.8852,21.9285,66260.0
2016-01-26 09:55:00,25.32,25.34,25.3,25.32,66060.0,21.9285,21.9458,21.9112,21.9285,66060.0
2016-01-26 10:00:00,25.32,25.43,25.32,25.43,167855.0,21.9285,22.0237,21.9285,22.0237,167855.0
2016-01-26 10:05:00,25.43,25.47,25.4,25.46,152060.0,22.0237,22.0584,21.9978,22.0497,152060.0
2016-01-26 10:10:00,25.46,25.5,25.45,25.47,60810.0,22.0497,22.0844,22.0411,22.0584,60810.0
2016-01-26 10:15:00,25.48,25.52,25.47,25.5,188105.0,22.067,22.1017,22.0584,22.0844,188105.0
2016-01-26 10:20:00,25.51,25.53,25.49,25.52,92985.0,22.093,22.1103,22.0757,22.1017,92985.0
2016-01-26 10:25:00,25.51,25.55,25.5,25.51,43770.0,22.093,22.1277,22.0844,22.093,43770.0
2016-01-26 10:30:00,25.51,25.54,25.5,25.53,35795.0,22.093,22.119,22.0844,22.1103,35795.0
2016-01-26 10:35:00,25.54,25.57,25.53,25.55,21905.0,22.119,22.145,22.1103,22.1277,21905.0
2016-01-26 10:40:00,25.56,25.58,25.54,25.57,46405.0,22.1363,22.1536,22.119,22.145,46405.0
2016-01-26 10:45:00,25.58,25.58,25.5,25.51,29040.0,22.1536,22.1536,22.0844,22.093,29040.0
2016-01-26 10:50:00,25.52,25.52,25.48,25.49,42035.0,22.1017,22.1017,22.067,22.0757,42035.0
2016-01-26 10:55:00,25.49,25.5,25.45,25.49,75385.0,22.0757,22.0844,22.0411,22.0757,75385.0
2016-01-26 11:00:00,25.48,25.58,25.48,25.58,27325.0,22.067,22.1536,22.067,22.1536,27325.0
2016-01-26 11:05:00,25.59,25.59,25.53,25.54,101520.0,22.1623,22.1623,22.1103,22.119,101520.0
2016-01-26 11:10:00,25.53,25.57,25.51,25.57,103295.0,22.1103,22.145,22.093,22.145,103295.0
2016-01-26 11:15:00,25.57,25.58,25.54,25.57,35675.0,22.145,22.1536,22.119,22.145,35675.0
2016-01-26 11:20:00,25.58,25.58,25.54,25.58,194835.0,22.1536,22.1536,22.119,22.1536,194835.0
2016-01-26 11:25:00,25.57,25.59,25.54,25.58,63035.0,22.145,22.1623,22.119,22.1536,63035.0
2016-01-26 11:30:00,25.57,25.57,25.52,25.52,47660.0,22.145,22.145,22.1017,22.1017,47660.0
2016-01-26 11:35:00,25.52,25.53,25.5,25.53,17700.0,22.1017,22.1103,22.0844,22.1103,17700.0
2016-01-26 11:40:00,25.53,25.55,25.53,25.55,50525.0,22.1103,22.1277,22.1103,22.1277,50525.0
2016-01-26 11:45:00,25.54,25.56,25.54,25.56,70190.0,22.119,22.1363,22.119,22.1363,70190.0
2016-01-26 11:50:00,25.56,25.61,25.56,25.6,120010.0,22.1363,22.1796,22.1363,22.171,120010.0
2016-01-26 11:55:00,25.59,25.6,25.58,25.59,26120.0,22.1623,22.171,22.1536,22.1623,26120.0
2016-01-26 12:00:00,25.6,25.64,25.59,25.64,38185.0,22.171,22.2056,22.1623,22.2056,38185.0
2016-01-26 12:05:00,25.63,25.64,25.6,25.61,22525.0,22.197,22.2056,22.171,22.1796,22525.0
2016-01-26 12:10:00,25.62,25.67,25.61,25.66,46595.0,22.1883,22.2316,22.1796,22.2229,46595.0
2016-01-26 12:15:00,25.67,25.71,25.67,25.71,61640.0,22.2316,22.2662,22.2316,22.2662,61640.0
2016-01-26 12:20:00,25.71,25.72,25.67,25.7,66220.0,22.2662,22.2749,22.2316,22.2576,66220.0
2016-01-26 12:25:00,25.7,25.71,25.7,25.71,20325.0,22.2576,22.2662,22.2576,22.2662,20325.0
2016-01-26 12:30:00,25.7,25.73,25.7,25.72,124660.0,22.2576,22.2836,22.2576,22.2749,124660.0
2016-01-26 12:35:00,25.72,25.73,25.7,25.7,40835.0,22.2749,22.2836,22.2576,22.2576,40835.0
2016-01-26 12:40:00,25.71,25.71,25.69,25.7,18225.0,22.2662,22.2662,22.2489,22.2576,18225.0
2016-01-26 12:45:00,25.71,25.71,25.65,25.66,45575.0,22.2662,22.2662,22.2143,22.2229,45575.0
2016-01-26 12:50:00,25.67,25.67,25.65,25.66,40995.0,22.2316,22.2316,22.2143,22.2229,40995.0
2016-01-26 12:55:00,25.66,25.66,25.64,25.66,33325.0,22.2229,22.2229,22.2056,22.2229,33325.0
2016-01-26 13:00:00,25.67,25.68,25.66,25.68,16710.0,22.2316,22.2403,22.2229,22.2403,16710.0
2016-01-26 13:05:00,25.67,25.67,25.63,25.64,24410.0,22.2316,22.2316,22.197,22.2056,24410.0
2016-01-26 13:10:00,25.64,25.66,25.64,25.65,39715.0,22.2056,22.2229,22.2056,22.2143,39715.0
2016-01-26 13:15:00,25.66,25.69,25.66,25.68,34125.0,22.2229,22.2489,22.2229,22.2403,34125.0
2016-01-26 13:20:00,25.69,25.7,25.69,25.7,11305.0,22.2489,22.2576,22.2489,22.2576,11305.0
2016-01-26 13:25:00,25.69,25.72,25.69,25.7,47445.0,22.2489,22.2749,22.2489,22.2576,47445.0
2016-01-26 13:30:00,25.7,25.7,25.68,25.69,27645.0,22.2576,22.2576,22.2403,22.2489,27645.0
2016-01-26 13:35:00,25.68,25.69,25.67,25.68,110890.0,22.2403,22.2489,22.2316,22.2403,110890.0
2016-01-26 13:40:00,25.68,25.71,25.68,25.69,15935.0,22.2403,22.2662,22.2403,22.2489,15935.0
2016-01-26 13:45:00,25.68,25.7,25.68,25.7,18680.0,22.2403,22.2576,22.2403,22.2576,18680.0
2016-01-26 13:50:00,25.7,25.71,25.68,25.69,59255.0,22.2576,22.2662,22.2403,22.2489,59255.0
2016-01-26 13:55:00,25.69,25.69,25.67,25.68,64565.0,22.2489,22.2489,22.2316,22.2403,64565.0
2016-01-26 14:00:00,25.67,25.68,25.64,25.64,100500.0,22.2316,22.2403,22.2056,22.2056,100500.0
2016-01-26 14:05:00,25.65,25.67,25.64,25.67,21505.0,22.2143,22.2316,22.2056,22.2316,21505.0
2016-01-26 14:10:00,25.66,25.66,25.64,25.64,56065.0,22.2229,22.2229,22.2056,22.2056,56065.0
2016-01-26 14:15:00,25.65,25.68,25.65,25.68,17095.0,22.2143,22.2403,22.2143,22.2403,17095.0
2016-01-26 14:20:00,25.67,25.69,25.66,25.69,55985.0,22.2316,22.2489,22.2229,22.2489,55985.0
2016-01-26 14:25:00,25.68,25.68,25.63,25.64,30045.0,22.2403,22.2403,22.197,22.2056,30045.0
2016-01-26 14:30:00,25.63,25.66,25.63,25.63,55200.0,22.197,22.2229,22.197,22.197,55200.0
2016-01-26 14:35:00,25.62,25.64,25.61,25.63,79405.0,22.1883,22.2056,22.1796,22.197,79405.0
2016-01-26 14:40:00,25.62,25.66,25.62,25.66,21280.0,22.1883,22.2229,22.1883,22.2229,21280.0
2016-01-26 14:45:00,25.66,25.66,25.64,25.65,77945.0,22.2229,22.2229,22.2056,22.2143,77945.0
2016-01-26 14:50:00,25.65,25.71,25.65,25.71,176985.0,22.2143,22.2662,22.2143,22.2662,176985.0
2016-01-26 14:55:00,25.71,25.71,25.67,25.67,42270.0,22.2662,22.2662,22.2316,22.2316,42270.0
2016-01-26 15:00:00,25.67,25.68,25.64,25.65,83090.0,22.2316,22.2403,22.2056,22.2143,83090.0
2016-01-26 15:05:00,25.65,25.66,25.62,25.64,39795.0,22.2143,22.2229,22.1883,22.2056,39795.0
2016-01-26 15:10:00,25.64,25.68,25.63,25.68,70085.0,22.2056,22.2403,22.197,22.2403,70085.0
2016-01-26 15:15:00,25.68,25.69,25.63,25.63,62570.0,22.2403,22.2489,22.197,22.197,62570.0
2016-01-26 15:20:00,25.63,25.65,25.62,25.64,82795.0,22.197,22.2143,22.1883,22.2056,82795.0
2016-01-26 15:25:00,25.65,25.67,25.62,25.66,193125.0,22.2143,22.2316,22.1883,22.2229,193125.0
2016-01-26 15:30:00,25.66,25.66,25.64,25.65,174600.0,22.2229,22.2229,22.2056,22.2143,174600.0
2016-01-26 15:35:00,25.65,25.68,25.62,25.68,303165.0,22.2143,22.2403,22.1883,22.2403,303165.0
2016-01-26 15:40:00,25.68,25.73,25.68,25.73,139690.0,22.2403,22.2836,22.2403,22.2836,139690.0
2016-01-26 15:45:00,25.73,25.73,25.7,25.71,72645.0,22.2836,22.2836,22.2576,22.2662,72645.0
2016-01-26 15:50:00,25.71,25.71,25.69,25.7,207795.0,22.2662,22.2662,22.2489,22.2576,207795.0
2016-01-26 15:55:00,25.7,25.74,25.68,25.74,1098380.0,22.2576,22.2922,22.2403,22.2922,1098380.0
2016-01-27 09:30:00,25.63,25.65,25.6,25.61,241265.0,22.197,22.2143,22.171,22.1796,241265.0
2016-01-27 09:35:00,25.61,25.68,25.6,25.65,182045.0,22.1796,22.2403,22.171,22.2143,182045.0
2016-01-27 09:40:00,25.67,25.72,25.65,25.69,76035.0,22.2316,22.2749,22.2143,22.2489,76035.0
2016-01-27 09:45:00,25.71,25.74,25.68,25.68,150625.0,22.2662,22.2922,22.2403,22.2403,150625.0
2016-01-27 09:50:00,25.65,25.65,25.61,25.64,139560.0,22.2143,22.2143,22.1796,22.2056,139560.0
2016-01-27 09:55:00,25.65,25.65,25.61,25.63,107150.0,22.2143,22.2143,22.1796,22.197,107150.0
2016-01-27 10:00:00,25.64,25.65,25.55,25.55,48270.0,22.2056,22.2143,22.1277,22.1277,48270.0
2016-01-27 10:05:00,25.55,25.59,25.54,25.58,111055.0,22.1277,22.1623,22.119,22.1536,111055.0
2016-01-27 10:10:00,25.58,25.58,25.52,25.54,75005.0,22.1536,22.1536,22.1017,22.119,75005.0
2016-01-27 10:15:00,25.53,25.59,25.51,25.59,53955.0,22.1103,22.1623,22.093,22.1623,53955.0
2016-01-27 10:20:00,25.59,25.61,25.59,25.61,149185.0,22.1623,22.1796,22.1623,22.1796,149185.0
2016-01-27 10:25:00,25.6,25.62,25.57,25.57,73010.0,22.171,22.1883,22.145,22.145,73010.0
2016-01-27 10:30:00,25.57,25.61,25.55,25.6,175685.0,22.145,22.1796,22.1277,22.171,175685.0
2016-01-27 10:35:00,25.61,25.68,25.6,25.66,112680.0,22.1796,22.2403,22.171,22.2229,112680.0
2016-01-27 10:40:00,25.66,25.69,25.64,25.69,60040.0,22.2229,22.2489,22.2056,22.2489,60040.0
2016-01-27 10:45:00,25.69,25.69,25.63,25.63,56465.0,22.2489,22.2489,22.197,22.197,56465.0
2016-01-27 10:50:00,25.63,25.64,25.59,25.62,182455.0,22.197,22.2056,22.1623,22.1883,182455.0
2016-01-27 10:55:00,25.63,25.63,25.59,25.62,72195.0,22.197,22.197,22.1623,22.1883,72195.0
2016-01-27 11:00:00,25.62,25.63,25.59,25.62,149835.0,22.1883,22.197,22.1623,22.1883,149835.0
2016-01-27 11:05:00,25.65,25.66,25.63,25.63,190275.0,22.2143,22.2229,22.197,22.197,190275.0
2016-01-27 11:10:00,25.62,25.64,25.61,25.63,179845.0,22.1883,22.2056,22.1796,22.197,179845.0
2016-01-27 11:15:00,25.62,25.67,25.6,25.66,190185.0,22.1883,22.2316,22.171,22.2229,190185.0
2016-01-27 11:20:00,25.66,25.71,25.66,25.69,196590.0,22.2229,22.2662,22.2229,22.2489,196590.0
2016-01-27 11:25:00,25.69,25.71,25.66,25.71,417580.0,22.2489,22.2662,22.2229,22.2662,417580.0
2016-01-27 11:30:00,25.72,25.75,25.71,25.75,372755.0,22.2749,22.3009,22.2662,22.3009,372755.0
2016-01-27 11:35:00,25.77,25.81,25.77,25.81,179870.0,22.3182,22.3528,22.3182,22.3528,179870.0
2016-01-27 11:40:00,25.81,25.83,25.77,25.83,178950.0,22.3528,22.3702,22.3182,22.3702,178950.0
2016-01-27 11:45:00,25.84,25.85,25.82,25.82,195260.0,22.3788,22.3875,22.3615,22.3615,195260.0
2016-01-27 11:50:00,25.83,25.84,25.79,25.8,182070.0,22.3702,22.3788,22.3355,22.3442,182070.0
2016-01-27 11:55:00,25.8,25.84,25.8,25.83,146325.0,22.3442,22.3788,22.3442,22.3702,146325.0
2016-01-27 12:00:00,25.83,25.87,25.82,25.84,165160.0,22.3702,22.4048,22.3615,22.3788,165160.0
2016-01-27 12:05:00,25.84,25.85,25.81,25.82,44650.0,22.3788,22.3875,22.3528,22.3615,44650.0
2016-01-27 12:10:00,25.82,25.88,25.82,25.87,85585.0,22.3615,22.4135,22.3615,22.4048,85585.0
2016-01-27 12:15:00,25.89,25.9,25.88,25.9,26920.0,22.4221,22.4308,22.4135,22.4308,26920.0
2016-01-27 12:20:00,25.89,25.89,25.84,25.85,41770.0,22.4221,22.4221,22.3788,22.3875,41770.0
2016-01-27 12:25:00,25.85,25.87,25.81,25.81,39465.0,22.3875,22.4048,22.3528,22.3528,39465.0
2016-01-27 12:30:00,25.82,25.83,25.78,25.78,83110.0,22.3615,22.3702,22.3269,22.3269,83110.0
2016-01-27 12:35:00,25.77,25.8,25.75,25.8,64900.0,22.3182,22.3442,22.3009,22.3442,64900.0
2016-01-27 12:40:00,25.8,25.81,25.78,25.8,27125.0,22.3442,22.3528,22.3269,22.3442,27125.0
2016-01-27 12:45:00,25.79,25.82,25.79,25.81,31510.0,22.3355,22.3615,22.3355,22.3528,31510.0
2016-01-27 12:50:00,25.81,25.81,25.78,25.79,33470.0,22.3528,22.3528,22.3269,22.3355,33470.0
2016-01-27 12:55:00,25.79,25.8,25.76,25.77,113560.0,22.3355,22.3442,22.3095,22.3182,113560.0
2016-01-27 13:00:00,25.76,25.78,25.74,25.78,51195.0,22.3095,22.3269,22.2922,22.3269,51195.0
2016-01-27 13:05:00,25.77,25.78,25.77,25.78,19390.0,22.3182,22.3269,22.3182,22.3269,19390.0
2016-01-27 13:10:00,25.78,25.81,25.78,25.8,56670.0,22.3269,22.3528,22.3269,22.3442,56670.0
2016-01-27 13:15:00,25.78,25.78,25.74,25.75,58070.0,22.3269,22.3269,22.2922,22.3009,58070.0
2016-01-27 13:20:00,25.75,25.78,25.74,25.76,40575.0,22.3009,22.3269,22.2922,22.3095,40575.0
2016-01-27 13:25:00,25.76,25.77,25.73,25.73,30305.0,22.3095,22.3182,22.2836,22.2836,30305.0
2016-01-27 13:30:00,25.73,25.77,25.73,25.77,144225.0,22.2836,22.3182,22.2836,22.3182,144225.0
2016-01-27 13:35:00,25.76,25.77,25.76,25.76,126840.0,22.3095,22.3182,22.3095,22.3095,126840.0
2016-01-27 13:40:00,25.76,25.76,25.73,25.74,82610.0,22.3095,22.3095,22.2836,22.2922,82610.0
2016-01-27 13:45:00,25.74,25.77,25.72,25.76,126525.0,22.2922,22.3182,22.2749,22.3095,126525.0
2016-01-27 13:50:00,25.76,25.78,25.74,25.75,145965.0,22.3095,22.3269,22.2922,22.3009,145965.0
2016-01-27 13:55:00,25.75,25.83,25.75,25.83,25265.0,22.3009,22.3702,22.3009,22.3702,25265.0
2016-01-27 14:00:00,25.83,25.86,25.72,25.76,157435.0,22.3702,22.3961,22.2749,22.3095,157435.0
2016-01-27 14:05:00,25.76,25.77,25.62,25.62,171260.0,22.3095,22.3182,22.1883,22.1883,171260.0
2016-01-27 14:10:00,25.61,25.68,25.59,25.63,193985.0,22.1796,22.2403,22.1623,22.197,193985.0
2016-01-27 14:15:00,25.63,25.71,25.62,25.7,151665.0,22.197,22.2662,22.1883,22.2576,151665.0
2016-01-27 14:20:00,25.7,25.74,25.68,25.68,147985.0,22.2576,22.2922,22.2403,22.2403,147985.0
2016-01-27 14:25:00,25.69,25.72,25.66,25.69,98050.0,22.2489,22.2749,22.2229,22.2489,98050.0
2016-01-27 14:30:00,25.69,25.72,25.66,25.7,93885.0,22.2489,22.2749,22.2229,22.2576,93885.0
2016-01-27 14:35:00,25.7,25.72,25.57,25.58,72470.0,22.2576,22.2749,22.145,22.1536,72470.0
2016-01-27 14:40:00,25.58,25.6,25.55,25.59,73720.0,22.1536,22.171,22.1277,22.1623,73720.0
2016-01-27 14:45:00,25.59,25.62,25.55,25.58,78475.0,22.1623,22.1883,22.1277,22.1536,78475.0
2016-01-27 14:50:00,25.57,25.6,25.56,25.58,78980.0,22.145,22.171,22.1363,22.1536,78980.0
2016-01-27 14:55:00,25.56,25.58,25.51,25.53,109250.0,22.1363,22.1536,22.093,22.1103,109250.0
2016-01-27 15:00:00,25.53,25.53,25.43,25.44,162160.0,22.1103,22.1103,22.0237,22.0324,162160.0
2016-01-27 15:05:00,25.45,25.47,25.41,25.47,94020.0,22.0411,22.0584,22.0064,22.0584,94020.0
2016-01-27 15:10:00,25.46,25.46,25.35,25.36,152325.0,22.0497,22.0497,21.9545,21.9631,152325.0
2016-01-27 15:15:00,25.37,25.38,25.34,25.35,190825.0,21.9718,21.9804,21.9458,21.9545,190825.0
2016-01-27 15:20:00,25.35,25.46,25.34,25.46,81100.0,21.9545,22.0497,21.9458,22.0497,81100.0
2016-01-27 15:25:00,25.45,25.5,25.43,25.45,134425.0,22.0411,22.0844,22.0237,22.0411,134425.0
2016-01-27 15:30:00,25.44,25.49,25.44,25.45,155000.0,22.0324,22.0757,22.0324,22.0411,155000.0
2016-01-27 15:35:00,25.44,25.5,25.43,25.45,89665.0,22.0324,22.0844,22.0237,22.0411,89665.0
2016-01-27 15:40:00,25.44,25.46,25.42,25.46,145590.0,22.0324,22.0497,22.0151,22.0497,145590.0
2016-01-27 15:45:00,25.46,25.49,25.45,25.48,216085.0,22.0497,22.0757,22.0411,22.067,216085.0
2016-01-27 15:50:00,25.47,25.47,25.44,25.46,173165.0,22.0584,22.0584,22.0324,22.0497,173165.0
2016-01-27 15:55:00,25.45,25.48,25.44,25.47,215630.0,22.0411,22.067,22.0324,22.0584,215630.0
2016-01-28 09:30:00,25.7,25.74,25.69,25.74,224595.0,22.2576,22.2922,22.2489,22.2922,224595.0
2016-01-28 09:35:00,25.73,25.75,25.63,25.66,222950.0,22.2836,22.3009,22.197,22.2229,222950.0
2016-01-28 09:40:00,25.67,25.68,25.61,25.67,116850.0,22.2316,22.2403,22.1796,22.2316,116850.0
2016-01-28 09:45:00,25.65,25.68,25.62,25.63,116995.0,22.2143,22.2403,22.1883,22.197,116995.0
2016-01-28 09:50:00,25.65,25.71,25.65,25.69,235620.0,22.2143,22.2662,22.2143,22.2489,235620.0
2016-01-28 09:55:00,25.69,25.73,25.67,25.7,162335.0,22.2489,22.2836,22.2316,22.2576,162335.0
2016-01-28 10:00:00,25.69,25.7,25.58,25.61,152195.0,22.2489,22.2576,22.1536,22.1796,152195.0
2016-01-28 10:05:00,25.6,25.62,25.53,25.57,151565.0,22.171,22.1883,22.1103,22.145,151565.0
2016-01-28 10:10:00,25.55,25.58,25.51,25.53,86980.0,22.1277,22.1536,22.093,22.1103,86980.0
2016-01-28 10:15:00,25.53,25.54,25.46,25.46,124860.0,22.1103,22.119,22.0497,22.0497,124860.0
2016-01-28 10:20:00,25.46,25.5,25.42,25.5,103705.0,22.0497,22.0844,22.0151,22.0844,103705.0
2016-01-28 10:25:00,25.5,25.51,25.4,25.4,303755.0,22.0844,22.093,21.9978,21.9978,303755.0
2016-01-28 10:30:00,25.41,25.43,25.33,25.36,259270.0,22.0064,22.0237,21.9371,21.9631,259270.0
2016-01-28 10:35:00,25.37,25.44,25.35,25.44,131345.0,21.9718,22.0324,21.9545,22.0324,131345.0
2016-01-28 10:40:00,25.43,25.48,25.43,25.47,201310.0,22.0237,22.067,22.0237,22.0584,201310.0
2016-01-28 10:45:00,25.44,25.49,25.43,25.48,138030.0,22.0324,22.0757,22.0237,22.067,138030.0
2016-01-28 10:50:00,25.49,25.5,25.46,25.46,69060.0,22.0757,22.0844,22.0497,22.0497,69060.0
2016-01-28 10:55:00,25.46,25.53,25.46,25.51,65060.0,22.0497,22.1103,22.0497,22.093,65060.0
2016-01-28 11:00:00,25.51,25.55,25.51,25.55,132055.0,22.093,22.1277,22.093,22.1277,132055.0
2016-01-28 11:05:00,25.55,25.61,25.55,25.6,212655.0,22.1277,22.1796,22.1277,22.171,212655.0
2016-01-28 11:10:00,25.6,25.62,25.56,25.57,219100.0,22.171,22.1883,22.1363,22.145,219100.0
2016-01-28 11:15:00,25.58,25.61,25.55,25.58,282880.0,22.1536,22.1796,22.1277,22.1536,282880.0
2016-01-28 11:20:00,25.59,25.63,25.58,25.63,147425.0,22.1623,22.197,22.1536,22.197,147425.0
2016-01-28 11:25:00,25.63,25.63,25.55,25.55,191665.0,22.197,22.197,22.1277,22.1277,191665.0
2016-01-28 11:30:00,25.55,25.56,25.49,25.5,138380.0,22.1277,22.1363,22.0757,22.0844,138380.0
2016-01-28 11:35:00,25.5,25.5,25.46,25.48,159890.0,22.0844,22.0844,22.0497,22.067,159890.0
2016-01-28 11:40:00,25.49,25.5,25.46,25.48,134430.0,22.0757,22.0844,22.0497,22.067,134430.0
2016-01-28 11:45:00,25.47,25.48,25.44,25.46,68240.0,22.0584,22.067,22.0324,22.0497,68240.0
2016-01-28 11:50:00,25.46,25.49,25.46,25.48,38155.0,22.0497,22.0757,22.0497,22.067,38155.0
2016-01-28 11:55:00,25.48,25.48,25.42,25.42,76690.0,22.067,22.067,22.0151,22.0151,76690.0
2016-01-28 12:00:00,25.42,25.49,25.42,25.49,148465.0,22.0151,22.0757,22.0151,22.0757,148465.0
2016-01-28 12:05:00,25.5,25.51,25.47,25.47,132320.0,22.0844,22.093,22.0584,22.0584,132320.0
2016-01-28 12:10:00,25.48,25.52,25.45,25.51,110000.0,22.067,22.1017,22.0411,22.093,110000.0
2016-01-28 12:15:00,25.51,25.51,25.49,25.49,84265.0,22.093,22.093,22.0757,22.0757,84265.0
2016-01-28 12:20:00,25.49,25.54,25.49,25.54,97340.0,22.0757,22.119,22.0757,22.119,97340.0
2016-01-28 12:25:00,25.54,25.55,25.52,25.55,45130.0,22.119,22.1277,22.1017,22.1277,45130.0
2016-01-28 12:30:00,25.55,25.6,25.54,25.6,152400.0,22.1277,22.171,22.119,22.171,152400.0
2016-01-28 12:35:00,25.6,25.62,25.58,25.58,101915.0,22.171,22.1883,22.1536,22.1536,101915.0
2016-01-28 12:40:00,25.59,25.62,25.58,25.6,57395.0,22.1623,22.1883,22.1536,22.171,57395.0
2016-01-28 12:45:00,25.6,25.62,25.58,25.58,81865.0,22.171,22.1883,22.1536,22.1536,81865.0
2016-01-28 12:50:00,25.59,25.59,25.55,25.56,187000.0,22.1623,22.1623,22.1277,22.1363,187000.0
2016-01-28 12:55:00,25.55,25.57,25.54,25.57,134820.0,22.1277,22.145,22.119,22.145,134820.0
2016-01-28 13:00:00,25.56,25.58,25.52,25.55,163830.0,22.1363,22.1536,22.1017,22.1277,163830.0
2016-01-28 13:05:00,25.53,25.57,25.53,25.56,119985.0,22.1103,22.145,22.1103,22.1363,119985.0
2016-01-28 13:10:00,25.57,25.59,25.56,25.59,44025.0,22.145,22.1623,22.1363,22.1623,44025.0
2016-01-28 13:15:00,25.59,25.59,25.47,25.47,89025.0,22.1623,22.1623,22.0584,22.0584,89025.0
2016-01-28 13:20:00,25.47,25.48,25.44,25.45,123955.0,22.0584,22.067,22.0324,22.0411,123955.0
2016-01-28 13:25:00,25.46,25.51,25.45,25.51,120255.0,22.0497,22.093,22.0411,22.093,120255.0
2016-01-28 13:30:00,25.51,25.53,25.5,25.52,22970.0,22.093,22.1103,22.0844,22.1017,22970.0
2016-01-28 13:35:00,25.52,25.52,25.49,25.5,29215.0,22.1017,22.1017,22.0757,22.0844,29215.0
2016-01-28 13:40:00,25.51,25.53,25.49,25.5,74920.0,22.093,22.1103,22.0757,22.0844,74920.0
2016-01-28 13:45:00,25.51,25.52,25.49,25.51,62720.0,22.093,22.1017,22.0757,22.093,62720.0
2016-01-28 13:50:00,25.5,25.5,25.47,25.49,62925.0,22.0844,22.0844,22.0584,22.0757,62925.0
2016-01-28 13:55:00,25.49,25.51,25.43,25.43,120040.0,22.0757,22.093,22.0237,22.0237,120040.0
2016-01-28 14:00:00,25.43,25.52,25.43,25.51,160140.0,22.0237,22.1017,22.0237,22.093,160140.0
2016-01-28 14:05:00,25.52,25.54,25.5,25.51,46525.0,22.1017,22.119,22.0844,22.093,46525.0
2016-01-28 14:10:00,25.51,25.52,25.5,25.5,76315.0,22.093,22.1017,22.0844,22.0844,76315.0
2016-01-28 14:15:00,25.51,25.52,25.46,25.46,93660.0,22.093,22.1017,22.0497,22.0497,93660.0
2016-01-28 14:20:00,25.47,25.5,25.46,25.48,112515.0,22.0584,22.0844,22.0497,22.067,112515.0
2016-01-28 14:25:00,25.49,25.53,25.48,25.53,64260.0,22.0757,22.1103,22.067,22.1103,64260.0
2016-01-28 14:30:00,25.54,25.56,25.53,25.54,186895.0,22.119,22.1363,22.1103,22.119,186895.0
2016-01-28 14:35:00,25.53,25.54,25.51,25.51,52705.0,22.1103,22.119,22.093,22.093,52705.0
2016-01-28 14:40:00,25.52,25.52,25.47,25.47,57415.0,22.1017,22.1017,22.0584,22.0584,57415.0
2016-01-28 14:45:00,25.47,25.48,25.46,25.47,198785.0,22.0584,22.067,22.0497,22.0584,198785.0
2016-01-28 14:50:00,25.47,25.47,25.43,25.43,97465.0,22.0584,22.0584,22.0237,22.0237,97465.0
2016-01-28 14:55:00,25.44,25.45,25.43,25.45,46405.0,22.0324,22.0411,22.0237,22.0411,46405.0
2016-01-28 15:00:00,25.45,25.48,25.42,25.43,118730.0,22.0411,22.067,22.0151,22.0237,118730.0
2016-01-28 15:05:00,25.43,25.46,25.42,25.44,125655.0,22.0237,22.0497,22.0151,22.0324,125655.0
2016-01-28 15:10:00,25.45,25.48,25.45,25.46,84265.0,22.0411,22.067,22.0411,22.0497,84265.0
2016-01-28 15:15:00,25.47,25.48,25.44,25.46,54865.0,22.0584,22.067,22.0324,22.0497,54865.0
2016-01-28 15:20:00,25.46,25.47,25.45,25.45,40305.0,22.0497,22.0584,22.0411,22.0411,40305.0
2016-01-28 15:25:00,25.45,25.46,25.43,25.43,61595.0,22.0411,22.0497,22.0237,22.0237,61595.0
2016-01-28 15:30:00,25.43,25.46,25.43,25.46,121295.0,22.0237,22.0497,22.0237,22.0497,121295.0
2016-01-28 15:35:00,25.47,25.5,25.47,25.47,59260.0,22.0584,22.0844,22.0584,22.0584,59260.0
2016-01-28 15:40:00,25.47,25.48,25.42,25.42,110195.0,22.0584,22.067,22.0151,22.0151,110195.0
2016-01-28 15:45:00,25.42,25.47,25.41,25.46,63275.0,22.0151,22.0584,22.0064,22.0497,63275.0
2016-01-28 15:50:00,25.46,25.48,25.46,25.47,253650.0,22.0497,22.067,22.0497,22.0584,253650.0
2016-01-28 15:55:00,25.47,25.49,25.46,25.48,724645.0,22.0584,22.0757,22.0497,22.067,724645.0
2016-01-29 09:30:00,25.6,25.69,25.59,25.69,197715.0,22.171,22.2489,22.1623,22.2489,197715.0
2016-01-29 09:35:00,25.69,25.81,25.69,25.74,74780.0,22.2489,22.3528,22.2489,22.2922,74780.0
2016-01-29 09:40:00,25.73,25.79,25.73,25.78,470555.0,22.2836,22.3355,22.2836,22.3269,470555.0
2016-01-29 09:45:00,25.8,25.83,25.74,25.82,48890.0,22.3442,22.3702,22.2922,22.3615,48890.0
2016-01-29 09:50:00,25.83,25.89,25.83,25.89,115450.0,22.3702,22.4221,22.3702,22.4221,115450.0
2016-01-29 09:55:00,25.89,25.92,25.87,25.92,96255.0,22.4221,22.4481,22.4048,22.4481,96255.0
2016-01-29 10:00:00,25.91,25.94,25.89,25.93,126195.0,22.4394,22.4654,22.4221,22.4568,126195.0
2016-01-29 10:05:00,25.93,25.96,25.91,25.94,167215.0,22.4568,22.4827,22.4394,22.4654,167215.0
2016-01-29 10:10:00,25.94,25.98,25.9,25.91,262040.0,22.4654,22.5001,22.4308,22.4394,262040.0
2016-01-29 10:15:00,25.91,25.96,25.91,25.94,255070.0,22.4394,22.4827,22.4394,22.4654,255070.0
2016-01-29 10:20:00,25.95,25.97,25.92,25.93,145575.0,22.4741,22.4914,22.4481,22.4568,145575.0
2016-01-29 10:25:00,25.93,25.94,25.87,25.87,122810.0,22.4568,22.4654,22.4048,22.4048,122810.0
2016-01-29 10:30:00,25.87,25.88,25.85,25.86,161095.0,22.4048,22.4135,22.3875,22.3961,161095.0
2016-01-29 10:35:00,25.85,25.9,25.85,25.89,162000.0,22.3875,22.4308,22.3875,22.4221,162000.0
2016-01-29 10:40:00,25.89,25.94,25.89,25.93,281605.0,22.4221,22.4654,22.4221,22.4568,281605.0
2016-01-29 10:45:00,25.93,25.96,25.89,25.94,344200.0,22.4568,22.4827,22.4221,22.4654,344200.0
2016-01-29 10:50:00,25.94,25.95,25.88,25.88,79240.0,22.4654,22.4741,22.4135,22.4135,79240.0
2016-01-29 10:55:00,25.88,25.92,25.87,25.9,239900.0,22.4135,22.4481,22.4048,22.4308,239900.0
2016-01-29 11:00:00,25.9,25.95,25.9,25.95,257240.0,22.4308,22.4741,22.4308,22.4741,257240.0
2016-01-29 11:05:00,25.95,25.99,25.95,25.98,179035.0,22.4741,22.5087,22.4741,22.5001,179035.0
2016-01-29 11:10:00,25.97,25.99,25.95,25.95,142630.0,22.4914,22.5087,22.4741,22.4741,142630.0
2016-01-29 11:15:00,25.94,25.95,25.91,25.91,166560.0,22.4654,22.4741,22.4394,22.4394,166560.0
2016-01-29 11:20:00,25.9,25.96,25.9,25.96,202170.0,22.4308,22.4827,22.4308,22.4827,202170.0
2016-01-29 11:25:00,25.95,25.97,25.91,25.94,170190.0,22.4741,22.4914,22.4394,22.4654,170190.0
2016-01-29 11:30:00,25.95,25.97,25.92,25.94,286975.0,22.4741,22.4914,22.4481,22.4654,286975.0
2016-01-29 11:35:00,25.94,25.95,25.86,25.87,137750.0,22.4654,22.4741,22.3961,22.4048,137750.0
2016-01-29 11:40:00,25.89,25.9,25.87,25.9,120255.0,22.4221,22.4308,22.4048,22.4308,120255.0
2016-01-29 11:45:00,25.9,25.92,25.9,25.91,118910.0,22.4308,22.4481,22.4308,22.4394,118910.0
2016-01-29 11:50:00,25.91,25.97,25.91,25.96,144330.0,22.4394,22.4914,22.4394,22.4827,144330.0
2016-01-29 11:55:00,25.97,25.98,25.93,25.95,141125.0,22.4914,22.5001,22.4568,22.4741,141125.0
2016-01-29 12:00:00,25.95,25.96,25.93,25.96,164040.0,22.4741,22.4827,22.4568,22.4827,164040.0
2016-01-29 12:05:00,25.96,25.99,25.96,25.97,91160.0,22.4827,22.5087,22.4827,22.4914,91160.0
2016-01-29 12:10:00,25.97,26.01,25.97,26.01,231010.0,22.4914,22.5261,22.4914,22.5261,231010.0
2016-01-29 12:15:00,26.01,26.05,26.01,26.05,150010.0,22.5261,22.5607,22.5261,22.5607,150010.0
2016-01-29 12:20:00,26.05,26.06,26.04,26.04,87530.0,22.5607,22.5694,22.552,22.552,87530.0
2016-01-29 12:25:00,26.05,26.05,26.03,26.03,80655.0,22.5607,22.5607,22.5434,22.5434,80655.0
2016-01-29 12:30:00,26.03,26.04,26.0,26.0,119690.0,22.5434,22.552,22.5174,22.5174,119690.0
2016-01-29 12:35:00,26.0,26.02,25.99,26.02,73565.0,22.5174,22.5347,22.5087,22.5347,73565.0
2016-01-29 12:40:00,26.03,26.03,26.0,26.0,104505.0,22.5434,22.5434,22.5174,22.5174,104505.0
2016-01-29 12:45:00,26.01,26.02,26.0,26.0,61375.0,22.5261,22.5347,22.5174,22.5174,61375.0
2016-01-29 12:50:00,26.0,26.03,26.0,26.02,90615.0,22.5174,22.5434,22.5174,22.5347,90615.0
2016-01-29 12:55:00,26.03,26.03,26.01,26.02,103535.0,22.5434,22.5434,22.5261,22.5347,103535.0
2016-01-29 13:00:00,26.02,26.03,25.99,25.99,93805.0,22.5347,22.5434,22.5087,22.5087,93805.0
2016-01-29 13:05:00,25.99,26.01,25.98,25.99,194780.0,22.5087,22.5261,22.5001,22.5087,194780.0
2016-01-29 13:10:00,25.99,26.03,25.99,26.01,77035.0,22.5087,22.5434,22.5087,22.5261,77035.0
2016-01-29 13:15:00,26.02,26.04,26.01,26.04,106235.0,22.5347,22.552,22.5261,22.552,106235.0
2016-01-29 13:20:00,26.04,26.06,26.04,26.06,53715.0,22.552,22.5694,22.552,22.5694,53715.0
2016-01-29 13:25:00,26.06,26.06,26.03,26.04,26225.0,22.5694,22.5694,22.5434,22.552,26225.0
2016-01-29 13:30:00,26.05,26.05,26.01,26.02,44070.0,22.5607,22.5607,22.5261,22.5347,44070.0
2016-01-29 13:35:00,26.02,26.04,26.02,26.04,81660.0,22.5347,22.552,22.5347,22.552,81660.0
2016-01-29 13:40:00,26.04,26.08,26.04,26.07,400980.0,22.552,22.5867,22.552,22.578,400980.0
2016-01-29 13:45:00,26.07,26.07,26.06,26.07,47455.0,22.578,22.578,22.5694,22.578,47455.0
2016-01-29 13:50:00,26.07,26.07,26.04,26.04,140825.0,22.578,22.578,22.552,22.552,140825.0
2016-01-29 13:55:00,26.05,26.06,26.04,26.06,54445.0,22.5607,22.5694,22.552,22.5694,54445.0
2016-01-29 14:00:00,26.05,26.05,26.03,26.04,107710.0,22.5607,22.5607,22.5434,22.552,107710.0
2016-01-29 14:05:00,26.04,26.04,26.03,26.03,40890.0,22.552,22.552,22.5434,22.5434,40890.0
2016-01-29 14:10:00,26.02,26.03,26.01,26.02,72635.0,22.5347,22.5434,22.5261,22.5347,72635.0
2016-01-29 14:15:00,26.03,26.06,26.03,26.06,31740.0,22.5434,22.5694,22.5434,22.5694,31740.0
2016-01-29 14:20:00,26.06,26.08,26.06,26.07,88205.0,22.5694,22.5867,22.5694,22.578,88205.0
2016-01-29 14:25:00,26.07,26.1,26.07,26.1,44605.0,22.578,22.604,22.578,22.604,44605.0
2016-01-29 14:30:00,26.09,26.1,26.07,26.08,47145.0,22.5953,22.604,22.578,22.5867,47145.0
2016-01-29 14:35:00,26.08,26.09,26.07,26.09,150705.0,22.5867,22.5953,22.578,22.5953,150705.0
2016-01-29 14:40:00,26.09,26.1,26.08,26.09,31250.0,22.5953,22.604,22.5867,22.5953,31250.0
2016-01-29 14:45:00,26.09,26.11,26.09,26.1,161765.0,22.5953,22.6127,22.5953,22.604,161765.0
2016-01-29 14:50:00,26.1,26.11,26.08,26.08,77545.0,22.604,22.6127,22.5867,22.5867,77545.0
2016-01-29 14:55:00,26.08,26.08,26.06,26.08,90565.0,22.5867,22.5867,22.5694,22.5867,90565.0
2016-01-29 15:00:00,26.09,26.1,26.07,26.09,95800.0,22.5953,22.604,22.578,22.5953,95800.0
2016-01-29 15:05:00,26.09,26.12,26.08,26.12,74675.0,22.5953,22.6213,22.5867,22.6213,74675.0
2016-01-29 15:10:00,26.12,26.13,26.11,26.13,37240.0,22.6213,22.63,22.6127,22.63,37240.0
2016-01-29 15:15:00,26.14,26.14,26.12,26.14,62080.0,22.6386,22.6386,22.6213,22.6386,62080.0
2016-01-29 15:20:00,26.14,26.15,26.14,26.15,80510.0,22.6386,22.6473,22.6386,22.6473,80510.0
2016-01-29 15:25:00,26.16,26.19,26.15,26.18,83020.0,22.656,22.6819,22.6473,22.6733,83020.0
2016-01-29 15:30:00,26.17,26.18,26.15,26.16,74410.0,22.6646,22.6733,22.6473,22.656,74410.0
2016-01-29 15:35:00,26.16,26.2,26.16,26.17,30665.0,22.656,22.6906,22.656,22.6646,30665.0
2016-01-29 15:40:00,26.16,26.19,26.15,26.19,255115.0,22.656,22.6819,22.6473,22.6819,255115.0
2016-01-29 15:45:00,26.2,26.24,26.19,26.23,118710.0,22.6906,22.7252,22.6819,22.7166,118710.0
2016-01-29 15:50:00,26.24,26.27,26.24,26.26,320145.0,22.7252,22.7512,22.7252,22.7426,320145.0
2016-01-29 15:55:00,26.26,26.32,26.25,26.32,1422985.0,22.7426,22.7945,22.7339,22.7945,1422985.0
2016-02-01 09:30:00,26.1,26.15,26.08,26.08,288515.0,22.604,22.6473,22.5867,22.5867,288515.0
2016-02-01 09:35:00,26.08,26.16,26.06,26.13,162335.0,22.5867,22.656,22.5694,22.63,162335.0
2016-02-01 09:40:00,26.14,26.16,26.07,26.1,401105.0,22.6386,22.656,22.578,22.604,401105.0
2016-02-01 09:45:00,26.1,26.1,26.02,26.04,1212705.0,22.604,22.604,22.5347,22.552,1212705.0
2016-02-01 09:50:00,26.03,26.09,26.03,26.08,191285.0,22.5434,22.5953,22.5434,22.5867,191285.0
2016-02-01 09:55:00,26.09,26.14,26.07,26.11,39795.0,22.5953,22.6386,22.578,22.6127,39795.0
2016-02-01 10:00:00,26.08,26.08,26.02,26.03,115000.0,22.5867,22.5867,22.5347,22.5434,115000.0
2016-02-01 10:05:00,26.03,26.12,26.03,26.11,195110.0,22.5434,22.6213,22.5434,22.6127,195110.0
2016-02-01 10:10:00,26.12,26.22,26.09,26.19,269950.0,22.6213,22.7079,22.5953,22.6819,269950.0
2016-02-01 10:15:00,26.18,26.21,26.15,26.16,338105.0,22.6733,22.6993,22.6473,22.656,338105.0
2016-02-01 10:20:00,26.16,26.24,26.16,26.18,337485.0,22.656,22.7252,22.656,22.6733,337485.0
2016-02-01 10:25:00,26.18,26.22,26.16,26.19,268380.0,22.6733,22.7079,22.656,22.6819,268380.0
2016-02-01 10:30:00,26.19,26.21,26.15,26.16,226840.0,22.6819,22.6993,22.6473,22.656,226840.0
2016-02-01 10:35:00,26.16,26.2,26.16,26.17,144915.0,22.656,22.6906,22.656,22.6646,144915.0
2016-02-01 10:40:00,26.17,26.21,26.15,26.21,87715.0,22.6646,22.6993,22.6473,22.6993,87715.0
2016-02-01 10:45:00,26.21,26.23,26.19,26.2,59520.0,22.6993,22.7166,22.6819,22.6906,59520.0
2016-02-01 10:50:00,26.19,26.21,26.18,26.19,65740.0,22.6819,22.6993,22.6733,22.6819,65740.0
2016-02-01 10:55:00,26.19,26.27,26.19,26.24,93620.0,22.6819,22.7512,22.6819,22.7252,93620.0
2016-02-01 11:00:00,26.25,26.25,26.21,26.21,122675.0,22.7339,22.7339,22.6993,22.6993,122675.0
2016-02-01 11:05:00,26.22,26.24,26.21,26.22,76450.0,22.7079,22.7252,22.6993,22.7079,76450.0
2016-02-01 11:10:00,26.21,26.26,26.2,26.25,43690.0,22.6993,22.7426,22.6906,22.7339,43690.0
2016-02-01 11:15:00,26.26,26.26,26.23,26.24,58355.0,22.7426,22.7426,22.7166,22.7252,58355.0
2016-02-01 11:20:00,26.22,26.22,26.18,26.2,30315.0,22.7079,22.7079,22.6733,22.6906,30315.0
2016-02-01 11:25:00,26.2,26.25,26.2,26.25,288050.0,22.6906,22.7339,22.6906,22.7339,288050.0
2016-02-01 11:30:00,26.26,26.26,26.22,26.24,93880.0,22.7426,22.7426,22.7079,22.7252,93880.0
2016-02-01 11:35:00,26.25,26.29,26.25,26.28,592295.0,22.7339,22.7685,22.7339,22.7599,592295.0
2016-02-01 11:40:00,26.28,26.28,26.24,26.27,195350.0,22.7599,22.7599,22.7252,22.7512,195350.0
2016-02-01 11:45:00,26.27,26.28,26.25,26.25,184420.0,22.7512,22.7599,22.7339,22.7339,184420.0
2016-02-01 11:50:00,26.24,26.27,26.23,26.27,82440.0,22.7252,22.7512,22.7166,22.7512,82440.0
2016-02-01 11:55:00,26.27,26.27,26.23,26.25,73860.0,22.7512,22.7512,22.7166,22.7339,73860.0
2016-02-01 12:00:00,26.25,26.27,26.23,26.23,74170.0,22.7339,22.7512,22.7166,22.7166,74170.0
2016-02-01 12:05:00,26.23,26.23,26.19,26.19,75840.0,22.7166,22.7166,22.6819,22.6819,75840.0
2016-02-01 12:10:00,26.2,26.24,26.2,26.23,405965.0,22.6906,22.7252,22.6906,22.7166,405965.0
2016-02-01 12:15:00,26.23,26.23,26.21,26.23,49680.0,22.7166,22.7166,22.6993,22.7166,49680.0
2016-02-01 12:20:00,26.23,26.23,26.16,26.16,36885.0,22.7166,22.7166,22.656,22.656,36885.0
2016-02-01 12:25:00,26.17,26.18,26.16,26.17,26180.0,22.6646,22.6733,22.656,22.6646,26180.0
2016-02-01 12:30:00,26.17,26.2,26.17,26.19,73945.0,22.6646,22.6906,22.6646,22.6819,73945.0
2016-02-01 12:35:00,26.19,26.2,26.17,26.2,35980.0,22.6819,22.6906,22.6646,22.6906,35980.0
2016-02-01 12:40:00,26.21,26.22,26.19,26.21,57240.0,22.6993,22.7079,22.6819,22.6993,57240.0
2016-02-01 12:45:00,26.21,26.22,26.19,26.21,49325.0,22.6993,22.7079,22.6819,22.6993,49325.0
2016-02-01 12:50:00,26.21,26.21,26.15,26.15,62465.0,22.6993,22.6993,22.6473,22.6473,62465.0
2016-02-01 12:55:00,26.16,26.16,26.15,26.16,8565.0,22.656,22.656,22.6473,22.656,8565.0
2016-02-01 13:00:00,26.16,26.23,26.16,26.23,55000.0,22.656,22.7166,22.656,22.7166,55000.0
2016-02-01 13:05:00,26.22,26.22,26.17,26.17,57955.0,22.7079,22.7079,22.6646,22.6646,57955.0
2016-02-01 13:10:00,26.17,26.19,26.15,26.18,75585.0,22.6646,22.6819,22.6473,22.6733,75585.0
2016-02-01 13:15:00,26.18,26.2,26.16,26.19,39845.0,22.6733,22.6906,22.656,22.6819,39845.0
2016-02-01 13:20:00,26.2,26.23,26.19,26.22,32540.0,22.6906,22.7166,22.6819,22.7079,32540.0
2016-02-01 13:25:00,26.22,26.25,26.22,26.25,72025.0,22.7079,22.7339,22.7079,22.7339,72025.0
2016-02-01 13:30:00,26.25,26.25,26.21,26.21,66200.0,22.7339,22.7339,22.6993,22.6993,66200.0
2016-02-01 13:35:00,26.21,26.21,26.19,26.21,68525.0,22.6993,22.6993,22.6819,22.6993,68525.0
2016-02-01 13:40:00,26.2,26.23,26.19,26.19,50635.0,22.6906,22.7166,22.6819,22.6819,50635.0
2016-02-01 13:45:00,26.19,26.25,26.19,26.25,129830.0,22.6819,22.7339,22.6819,22.7339,129830.0
2016-02-01 13:50:00,26.25,26.25,26.21,26.21,64245.0,22.7339,22.7339,22.6993,22.6993,64245.0
2016-02-01 13:55:00,26.22,26.26,26.22,26.26,55390.0,22.7079,22.7426,22.7079,22.7426,55390.0
2016-02-01 14:00:00,26.26,26.27,26.25,26.25,50535.0,22.7426,22.7512,22.7339,22.7339,50535.0
2016-02-01 14:05:00,26.25,26.25,26.19,26.2,34335.0,22.7339,22.7339,22.6819,22.6906,34335.0
2016-02-01 14:10:00,26.19,26.22,26.19,26.2,70105.0,22.6819,22.7079,22.6819,22.6906,70105.0
2016-02-01 14:15:00,26.2,26.23,26.18,26.22,132345.0,22.6906,22.7166,22.6733,22.7079,132345.0
2016-02-01 14:20:00,26.22,26.24,26.21,26.24,53010.0,22.7079,22.7252,22.6993,22.7252,53010.0
2016-02-01 14:25:00,26.24,26.26,26.23,26.26,152075.0,22.7252,22.7426,22.7166,22.7426,152075.0
2016-02-01 14:30:00,26.26,26.27,26.24,26.25,126890.0,22.7426,22.7512,22.7252,22.7339,126890.0
2016-02-01 14:35:00,26.25,26.26,26.23,26.26,251565.0,22.7339,22.7426,22.7166,22.7426,251565.0
2016-02-01 14:40:00,26.26,26.3,26.26,26.29,196770.0,22.7426,22.7772,22.7426,22.7685,196770.0
2016-02-01 14:45:00,26.28,26.28,26.25,26.25,97270.0,22.7599,22.7599,22.7339,22.7339,97270.0
2016-02-01 14:50:00,26.26,26.26,26.23,26.24,342970.0,22.7426,22.7426,22.7166,22.7252,342970.0
2016-02-01 14:55:00,26.25,26.31,26.23,26.3,75810.0,22.7339,22.7859,22.7166,22.7772,75810.0
2016-02-01 15:00:00,26.3,26.32,26.3,26.3,133810.0,22.7772,22.7945,22.7772,22.7772,133810.0
2016-02-01 15:05:00,26.3,26.31,26.29,26.3,47910.0,22.7772,22.7859,22.7685,22.7772,47910.0
2016-02-01 15:10:00,26.3,26.31,26.28,26.3,51680.0,22.7772,22.7859,22.7599,22.7772,51680.0
2016-02-01 15:15:00,26.31,26.37,26.29,26.37,244415.0,22.7859,22.8378,22.7685,22.8378,244415.0
2016-02-01 15:20:00,26.38,26.4,26.37,26.4,177280.0,22.8465,22.8638,22.8378,22.8638,177280.0
2016-02-01 15:25:00,26.39,26.41,26.38,26.41,105805.0,22.8552,22.8725,22.8465,22.8725,105805.0
2016-02-01 15:30:00,26.41,26.41,26.37,26.39,120095.0,22.8725,22.8725,22.8378,22.8552,120095.0
2016-02-01 15:35:00,26.39,26.41,26.35,26.35,153770.0,22.8552,22.8725,22.8205,22.8205,153770.0
2016-02-01 15:40:00,26.35,26.4,26.34,26.4,64535.0,22.8205,22.8638,22.8118,22.8638,64535.0
2016-02-01 15:45:00,26.39,26.39,26.36,26.36,242260.0,22.8552,22.8552,22.8292,22.8292,242260.0
2016-02-01 15:50:00,26.36,26.37,26.3,26.3,380810.0,22.8292,22.8378,22.7772,22.7772,380810.0
2016-02-01 15:55:00,26.3,26.31,26.28,26.28,644275.0,22.7772,22.7859,22.7599,22.7599,644275.0
2016-02-02 09:30:00,26.04,26.05,25.98,25.99,191595.0,22.552,22.5607,22.5001,22.5087,191595.0
2016-02-02 09:35:00,25.97,25.97,25.9,25.92,132370.0,22.4914,22.4914,22.4308,22.4481,132370.0
2016-02-02 09:40:00,25.91,25.92,25.87,25.89,46820.0,22.4394,22.4481,22.4048,22.4221,46820.0
2016-02-02 09:45:00,25.89,25.92,25.87,25.87,182460.0,22.4221,22.4481,22.4048,22.4048,182460.0
2016-02-02 09:50:00,25.87,25.87,25.84,25.86,70410.0,22.4048,22.4048,22.3788,22.3961,70410.0
2016-02-02 09:55:00,25.85,25.88,25.84,25.87,102005.0,22.3875,22.4135,22.3788,22.4048,102005.0
2016-02-02 10:00:00,25.87,25.9,25.84,25.9,211965.0,22.4048,22.4308,22.3788,22.4308,211965.0
2016-02-02 10:05:00,25.89,25.92,25.88,25.91,239360.0,22.4221,22.4481,22.4135,22.4394,239360.0
2016-02-02 10:10:00,25.91,25.91,25.84,25.85,241475.0,22.4394,22.4394,22.3788,22.3875,241475.0
2016-02-02 10:15:00,25.84,25.88,25.82,25.82,246890.0,22.3788,22.4135,22.3615,22.3615,246890.0
2016-02-02 10:20:00,25.82,25.83,25.78,25.78,155140.0,22.3615,22.3702,22.3269,22.3269,155140.0
2016-02-02 10:25:00,25.78,25.83,25.76,25.82,156985.0,22.3269,22.3702,22.3095,22.3615,156985.0
2016-02-02 10:30:00,25.82,25.84,25.81,25.81,679830.0,22.3615,22.3788,22.3528,22.3528,679830.0
2016-02-02 10:35:00,25.8,25.85,25.79,25.85,67440.0,22.3442,22.3875,22.3355,22.3875,67440.0
2016-02-02 10:40:00,25.84,25.86,25.81,25.85,138535.0,22.3788,22.3961,22.3528,22.3875,138535.0
2016-02-02 10:45:00,25.85,25.85,25.82,25.84,101080.0,22.3875,22.3875,22.3615,22.3788,101080.0
2016-02-02 10:50:00,25.84,25.85,25.82,25.82,102015.0,22.3788,22.3875,22.3615,22.3615,102015.0
2016-02-02 10:55:00,25.83,25.84,25.81,25.81,88360.0,22.3702,22.3788,22.3528,22.3528,88360.0
2016-02-02 11:00:00,25.82,25.84,25.81,25.82,129735.0,22.3615,22.3788,22.3528,22.3615,129735.0
2016-02-02 11:05:00,25.81,25.85,25.81,25.84,131085.0,22.3528,22.3875,22.3528,22.3788,131085.0
2016-02-02 11:10:00,25.85,25.91,25.83,25.91,62865.0,22.3875,22.4394,22.3702,22.4394,62865.0
2016-02-02 11:15:00,25.91,25.92,25.89,25.89,136505.0,22.4394,22.4481,22.4221,22.4221,136505.0
2016-02-02 11:20:00,25.89,25.89,25.87,25.89,71765.0,22.4221,22.4221,22.4048,22.4221,71765.0
2016-02-02 11:25:00,25.89,25.89,25.86,25.89,99785.0,22.4221,22.4221,22.3961,22.4221,99785.0
2016-02-02 11:30:00,25.88,25.92,25.88,25.91,156215.0,22.4135,22.4481,22.4135,22.4394,156215.0
2016-02-02 11:35:00,25.9,25.92,25.89,25.91,97230.0,22.4308,22.4481,22.4221,22.4394,97230.0
2016-02-02 11:40:00,25.89,25.92,25.87,25.87,71020.0,22.4221,22.4481,22.4048,22.4048,71020.0
2016-02-02 11:45:00,25.87,25.87,25.83,25.85,35955.0,22.4048,22.4048,22.3702,22.3875,35955.0
2016-02-02 11:50:00,25.83,25.85,25.83,25.85,66760.0,22.3702,22.3875,22.3702,22.3875,66760.0
2016-02-02 11:55:00,25.82,25.82,25.82,25.82,22125.0,22.3615,22.3615,22.3615,22.3615,22125.0
2016-02-02 12:00:00,25.82,25.83,25.76,25.76,31705.0,22.3615,22.3702,22.3095,22.3095,31705.0
2016-02-02 12:05:00,25.75,25.78,25.75,25.76,101120.0,22.3009,22.3269,22.3009,22.3095,101120.0
2016-02-02 12:10:00,25.76,25.78,25.74,25.75,69000.0,22.3095,22.3269,22.2922,22.3009,69000.0
2016-02-02 12:15:00,25.74,25.77,25.73,25.76,70405.0,22.2922,22.3182,22.2836,22.3095,70405.0
2016-02-02 12:20:00,25.77,25.78,25.76,25.78,22285.0,22.3182,22.3269,22.3095,22.3269,22285.0
2016-02-02 12:25:00,25.78,25.79,25.76,25.79,54890.0,22.3269,22.3355,22.3095,22.3355,54890.0
2016-02-02 12:30:00,25.78,25.79,25.76,25.78,86790.0,22.3269,22.3355,22.3095,22.3269,86790.0
2016-02-02 12:35:00,25.78,25.82,25.78,25.82,32520.0,22.3269,22.3615,22.3269,22.3615,32520.0
2016-02-02 12:40:00,25.81,25.84,25.8,25.83,17255.0,22.3528,22.3788,22.3442,22.3702,17255.0
2016-02-02 12:45:00,25.83,25.85,25.82,25.84,73080.0,22.3702,22.3875,22.3615,22.3788,73080.0
2016-02-02 12:50:00,25.83,25.84,25.82,25.83,39495.0,22.3702,22.3788,22.3615,22.3702,39495.0
2016-02-02 12:55:00,25.83,25.83,25.8,25.82,68595.0,22.3702,22.3702,22.3442,22.3615,68595.0
2016-02-02 13:00:00,25.81,25.81,25.79,25.8,100900.0,22.3528,22.3528,22.3355,22.3442,100900.0
2016-02-02 13:05:00,25.8,25.81,25.77,25.78,28810.0,22.3442,22.3528,22.3182,22.3269,28810.0
2016-02-02 13:10:00,25.78,25.81,25.78,25.8,65145.0,22.3269,22.3528,22.3269,22.3442,65145.0
2016-02-02 13:15:00,25.8,25.82,25.79,25.81,45800.0,22.3442,22.3615,22.3355,22.3528,45800.0
2016-02-02 13:20:00,25.8,25.82,25.79,25.82,39350.0,22.3442,22.3615,22.3355,22.3615,39350.0
2016-02-02 13:25:00,25.82,25.85,25.81,25.85,40655.0,22.3615,22.3875,22.3528,22.3875,40655.0
2016-02-02 13:30:00,25.84,25.84,25.81,25.84,29975.0,22.3788,22.3788,22.3528,22.3788,29975.0
2016-02-02 13:35:00,25.83,25.83,25.8,25.8,29710.0,22.3702,22.3702,22.3442,22.3442,29710.0
2016-02-02 13:40:00,25.79,25.81,25.78,25.81,134175.0,22.3355,22.3528,22.3269,22.3528,134175.0
2016-02-02 13:45:00,25.81,25.81,25.77,25.77,68135.0,22.3528,22.3528,22.3182,22.3182,68135.0
2016-02-02 13:50:00,25.76,25.77,25.74,25.75,106655.0,22.3095,22.3182,22.2922,22.3009,106655.0
2016-02-02 13:55:00,25.76,25.76,25.73,25.73,61110.0,22.3095,22.3095,22.2836,22.2836,61110.0
2016-02-02 14:00:00,25.74,25.78,25.73,25.74,149625.0,22.2922,22.3269,22.2836,22.2922,149625.0
2016-02-02 14:05:00,25.74,25.76,25.73,25.74,154310.0,22.2922,22.3095,22.2836,22.2922,154310.0
2016-02-02 14:10:00,25.73,25.74,25.71,25.74,215690.0,22.2836,22.2922,22.2662,22.2922,215690.0
2016-02-02 14:15:00,25.73,25.76,25.73,25.75,134290.0,22.2836,22.3095,22.2836,22.3009,134290.0
2016-02-02 14:20:00,25.74,25.75,25.71,25.72,255635.0,22.2922,22.3009,22.2662,22.2749,255635.0
2016-02-02 14:25:00,25.72,25.74,25.71,25.72,67615.0,22.2749,22.2922,22.2662,22.2749,67615.0
2016-02-02 14:30:00,25.71,25.74,25.71,25.74,70810.0,22.2662,22.2922,22.2662,22.2922,70810.0
2016-02-02 14:35:00,25.72,25.76,25.72,25.75,72005.0,22.2749,22.3095,22.2749,22.3009,72005.0
2016-02-02 14:40:00,25.75,25.76,25.74,25.76,57350.0,22.3009,22.3095,22.2922,22.3095,57350.0
2016-02-02 14:45:00,25.75,25.78,25.74,25.78,120525.0,22.3009,22.3269,22.2922,22.3269,120525.0
2016-02-02 14:50:00,25.77,25.81,25.76,25.76,62485.0,22.3182,22.3528,22.3095,22.3095,62485.0
2016-02-02 14:55:00,25.77,25.77,25.73,25.73,32245.0,22.3182,22.3182,22.2836,22.2836,32245.0
2016-02-02 15:00:00,25.72,25.73,25.69,25.71,86060.0,22.2749,22.2836,22.2489,22.2662,86060.0
2016-02-02 15:05:00,25.71,25.72,25.67,25.67,67380.0,22.2662,22.2749,22.2316,22.2316,67380.0
2016-02-02 15:10:00,25.66,25.69,25.65,25.68,26285.0,22.2229,22.2489,22.2143,22.2403,26285.0
2016-02-02 15:15:00,25.68,25.73,25.68,25.7,140825.0,22.2403,22.2836,22.2403,22.2576,140825.0
2016-02-02 15:20:00,25.69,25.7,25.67,25.68,79010.0,22.2489,22.2576,22.2316,22.2403,79010.0
2016-02-02 15:25:00,25.69,25.72,25.68,25.7,196780.0,22.2489,22.2749,22.2403,22.2576,196780.0
2016-02-02 15:30:00,25.71,25.76,25.71,25.74,172440.0,22.2662,22.3095,22.2662,22.2922,172440.0
2016-02-02 15:35:00,25.73,25.76,25.72,25.74,308420.0,22.2836,22.3095,22.2749,22.2922,308420.0
2016-02-02 15:40:00,25.75,25.77,25.74,25.74,285685.0,22.3009,22.3182,22.2922,22.2922,285685.0
2016-02-02 15:45:00,25.74,25.74,25.71,25.74,286265.0,22.2922,22.2922,22.2662,22.2922,286265.0
2016-02-02 15:50:00,25.74,25.74,25.71,25.74,518920.0,22.2922,22.2922,22.2662,22.2922,518920.0
2016-02-02 15:55:00,25.74,25.74,25.71,25.72,953580.0,22.2922,22.2922,22.2662,22.2749,953580.0
2016-02-03 09:30:00,25.92,25.95,25.88,25.9,276025.0,22.4481,22.4741,22.4135,22.4308,276025.0
2016-02-03 09:35:00,25.9,25.91,25.85,25.89,89625.0,22.4308,22.4394,22.3875,22.4221,89625.0
2016-02-03 09:40:00,25.87,25.87,25.8,25.81,101545.0,22.4048,22.4048,22.3442,22.3528,101545.0
2016-02-03 09:45:00,25.81,25.81,25.77,25.81,189705.0,22.3528,22.3528,22.3182,22.3528,189705.0
2016-02-03 09:50:00,25.81,25.85,25.75,25.76,184195.0,22.3528,22.3875,22.3009,22.3095,184195.0
2016-02-03 09:55:00,25.76,25.79,25.74,25.74,141305.0,22.3095,22.3355,22.2922,22.2922,141305.0
2016-02-03 10:00:00,25.74,25.74,25.63,25.64,197755.0,22.2922,22.2922,22.197,22.2056,197755.0
2016-02-03 10:05:00,25.64,25.66,25.52,25.53,344235.0,22.2056,22.2229,22.1017,22.1103,344235.0
2016-02-03 10:10:00,25.52,25.53,25.43,25.45,182425.0,22.1017,22.1103,22.0237,22.0411,182425.0
2016-02-03 10:15:00,25.45,25.5,25.43,25.48,138790.0,22.0411,22.0844,22.0237,22.067,138790.0
2016-02-03 10:20:00,25.5,25.51,25.45,25.5,158335.0,22.0844,22.093,22.0411,22.0844,158335.0
2016-02-03 10:25:00,25.5,25.5,25.42,25.43,208275.0,22.0844,22.0844,22.0151,22.0237,208275.0
2016-02-03 10:30:00,25.41,25.42,25.34,25.36,229575.0,22.0064,22.0151,21.9458,21.9631,229575.0
2016-02-03 10:35:00,25.37,25.39,25.31,25.39,317175.0,21.9718,21.9891,21.9198,21.9891,317175.0
2016-02-03 10:40:00,25.39,25.44,25.39,25.44,124300.0,21.9891,22.0324,21.9891,22.0324,124300.0
2016-02-03 10:45:00,25.43,25.51,25.43,25.47,177015.0,22.0237,22.093,22.0237,22.0584,177015.0
2016-02-03 10:50:00,25.47,25.52,25.47,25.52,120075.0,22.0584,22.1017,22.0584,22.1017,120075.0
2016-02-03 10:55:00,25.52,25.62,25.52,25.6,133725.0,22.1017,22.1883,22.1017,22.171,133725.0
2016-02-03 11:00:00,25.6,25.6,25.49,25.5,116340.0,22.171,22.171,22.0757,22.0844,116340.0
2016-02-03 11:05:00,25.51,25.51,25.43,25.47,191585.0,22.093,22.093,22.0237,22.0584,191585.0
2016-02-03 11:10:00,25.46,25.52,25.43,25.52,245775.0,22.0497,22.1017,22.0237,22.1017,245775.0
2016-02-03 11:15:00,25.52,25.59,25.5,25.59,102870.0,22.1017,22.1623,22.0844,22.1623,102870.0
2016-02-03 11:20:00,25.59,25.65,25.59,25.62,152535.0,22.1623,22.2143,22.1623,22.1883,152535.0
2016-02-03 11:25:00,25.63,25.66,25.6,25.64,107655.0,22.197,22.2229,22.171,22.2056,107655.0
2016-02-03 11:30:00,25.65,25.67,25.6,25.62,300885.0,22.2143,22.2316,22.171,22.1883,300885.0
2016-02-03 11:35:00,25.63,25.7,25.59,25.69,147545.0,22.197,22.2576,22.1623,22.2489,147545.0
2016-02-03 11:40:00,25.7,25.75,25.69,25.72,101365.0,22.2576,22.3009,22.2489,22.2749,101365.0
2016-02-03 11:45:00,25.73,25.75,25.71,25.71,68665.0,22.2836,22.3009,22.2662,22.2662,68665.0
2016-02-03 11:50:00,25.73,25.74,25.63,25.66,110320.0,22.2836,22.2922,22.197,22.2229,110320.0
2016-02-03 11:55:00,25.66,25.69,25.66,25.69,78965.0,22.2229,22.2489,22.2229,22.2489,78965.0
2016-02-03 12:00:00,25.72,25.74,25.69,25.73,84780.0,22.2749,22.2922,22.2489,22.2836,84780.0
2016-02-03 12:05:00,25.72,25.73,25.67,25.72,60695.0,22.2749,22.2836,22.2316,22.2749,60695.0
2016-02-03 12:10:00,25.71,25.71,25.66,25.69,120895.0,22.2662,22.2662,22.2229,22.2489,120895.0
2016-02-03 12:15:00,25.69,25.73,25.68,25.7,299845.0,22.2489,22.2836,22.2403,22.2576,299845.0
2016-02-03 12:20:00,25.69,25.77,25.69,25.77,87620.0,22.2489,22.3182,22.2489,22.3182,87620.0
2016-02-03 12:25:00,25.76,25.76,25.71,25.73,184405.0,22.3095,22.3095,22.2662,22.2836,184405.0
2016-02-03 12:30:00,25.73,25.73,25.65,25.67,170755.0,22.2836,22.2836,22.2143,22.2316,170755.0
2016-02-03 12:35:00,25.67,25.7,25.67,25.68,144740.0,22.2316,22.2576,22.2316,22.2403,144740.0
2016-02-03 12:40:00,25.68,25.69,25.65,25.66,88840.0,22.2403,22.2489,22.2143,22.2229,88840.0
2016-02-03 12:45:00,25.66,25.7,25.66,25.7,55460.0,22.2229,22.2576,22.2229,22.2576,55460.0
2016-02-03 12:50:00,25.7,25.71,25.67,25.7,91115.0,22.2576,22.2662,22.2316,22.2576,91115.0
2016-02-03 12:55:00,25.71,25.73,25.71,25.73,34075.0,22.2662,22.2836,22.2662,22.2836,34075.0
2016-02-03 13:00:00,25.74,25.77,25.72,25.73,92850.0,22.2922,22.3182,22.2749,22.2836,92850.0
2016-02-03 13:05:00,25.75,25.75,25.69,25.7,65860.0,22.3009,22.3009,22.2489,22.2576,65860.0
2016-02-03 13:10:00,25.7,25.72,25.68,25.68,51200.0,22.2576,22.2749,22.2403,22.2403,51200.0
2016-02-03 13:15:00,25.68,25.7,25.66,25.67,141440.0,22.2403,22.2576,22.2229,22.2316,141440.0
2016-02-03 13:20:00,25.67,25.68,25.64,25.68,30530.0,22.2316,22.2403,22.2056,22.2403,30530.0
2016-02-03 13:25:00,25.68,25.69,25.65,25.66,20800.0,22.2403,22.2489,22.2143,22.2229,20800.0
2016-02-03 13:30:00,25.64,25.64,25.59,25.59,42355.0,22.2056,22.2056,22.1623,22.1623,42355.0
2016-02-03 13:35:00,25.58,25.6,25.55,25.55,276700.0,22.1536,22.171,22.1277,22.1277,276700.0
2016-02-03 13:40:00,25.54,25.59,25.54,25.59,33030.0,22.119,22.1623,22.119,22.1623,33030.0
2016-02-03 13:45:00,25.59,25.6,25.57,25.58,64440.0,22.1623,22.171,22.145,22.1536,64440.0
2016-02-03 13:50:00,25.57,25.59,25.55,25.57,43290.0,22.145,22.1623,22.1277,22.145,43290.0
2016-02-03 13:55:00,25.56,25.58,25.54,25.54,52945.0,22.1363,22.1536,22.119,22.119,52945.0
2016-02-03 14:00:00,25.54,25.59,25.54,25.58,71615.0,22.119,22.1623,22.119,22.1536,71615.0
2016-02-03 14:05:00,25.57,25.63,25.56,25.62,48770.0,22.145,22.197,22.1363,22.1883,48770.0
2016-02-03 14:10:00,25.62,25.66,25.61,25.64,56010.0,22.1883,22.2229,22.1796,22.2056,56010.0
2016-02-03 14:15:00,25.64,25.65,25.61,25.62,70630.0,22.2056,22.2143,22.1796,22.1883,70630.0
2016-02-03 14:20:00,25.62,25.77,25.62,25.77,87720.0,22.1883,22.3182,22.1883,22.3182,87720.0
2016-02-03 14:25:00,25.77,25.85,25.76,25.83,231005.0,22.3182,22.3875,22.3095,22.3702,231005.0
2016-02-03 14:30:00,25.84,25.85,25.81,25.83,130570.0,22.3788,22.3875,22.3528,22.3702,130570.0
2016-02-03 14:35:00,25.83,25.85,25.79,25.8,87605.0,22.3702,22.3875,22.3355,22.3442,87605.0
2016-02-03 14:40:00,25.82,25.87,25.81,25.87,168335.0,22.3615,22.4048,22.3528,22.4048,168335.0
2016-02-03 14:45:00,25.88,25.94,25.88,25.92,124060.0,22.4135,22.4654,22.4135,22.4481,124060.0
2016-02-03 14:50:00,25.93,25.93,25.84,25.86,101200.0,22.4568,22.4568,22.3788,22.3961,101200.0
2016-02-03 14:55:00,25.87,25.92,25.87,25.91,160940.0,22.4048,22.4481,22.4048,22.4394,160940.0
2016-02-03 15:00:00,25.92,25.92,25.87,25.87,137205.0,22.4481,22.4481,22.4048,22.4048,137205.0
2016-02-03 15:05:00,25.88,25.94,25.87,25.92,106120.0,22.4135,22.4654,22.4048,22.4481,106120.0
2016-02-03 15:10:00,25.93,25.96,25.91,25.92,267735.0,22.4568,22.4827,22.4394,22.4481,267735.0
2016-02-03 15:15:00,25.93,25.93,25.88,25.91,139610.0,22.4568,22.4568,22.4135,22.4394,139610.0
2016-02-03 15:20:00,25.9,25.91,25.86,25.88,114125.0,22.4308,22.4394,22.3961,22.4135,114125.0
2016-02-03 15:25:00,25.88,25.9,25.82,25.82,125110.0,22.4135,22.4308,22.3615,22.3615,125110.0
2016-02-03 15:30:00,25.83,25.87,25.82,25.86,171505.0,22.3702,22.4048,22.3615,22.3961,171505.0
2016-02-03 15:35:00,25.87,25.87,25.8,25.81,116110.0,22.4048,22.4048,22.3442,22.3528,116110.0
2016-02-03 15:40:00,25.81,25.88,25.8,25.88,390755.0,22.3528,22.4135,22.3442,22.4135,390755.0
2016-02-03 15:45:00,25.87,25.88,25.86,25.87,497365.0,22.4048,22.4135,22.3961,22.4048,497365.0
2016-02-03 15:50:00,25.87,25.91,25.87,25.89,545225.0,22.4048,22.4394,22.4048,22.4221,545225.0
2016-02-03 15:55:00,25.9,25.9,25.86,25.9,1157320.0,22.4308,22.4308,22.3961,22.4308,1157320.0
2016-02-04 09:30:00,25.83,25.94,25.82,25.91,512025.0,22.3702,22.4654,22.3615,22.4394,512025.0
2016-02-04 09:35:00,25.91,25.97,25.88,25.92,131230.0,22.4394,22.4914,22.4135,22.4481,131230.0
2016-02-04 09:40:00,25.94,25.97,25.86,25.87,126215.0,22.4654,22.4914,22.3961,22.4048,126215.0
2016-02-04 09:45:00,25.88,25.97,25.86,25.93,270380.0,22.4135,22.4914,22.3961,22.4568,270380.0
2016-02-04 09:50:00,25.95,26.05,25.95,26.04,85080.0,22.4741,22.5607,22.4741,22.552,85080.0
2016-02-04 09:55:00,26.03,26.03,25.98,26.03,28320.0,22.5434,22.5434,22.5001,22.5434,28320.0
2016-02-04 10:00:00,26.04,26.04,25.91,25.97,146715.0,22.552,22.552,22.4394,22.4914,146715.0
2016-02-04 10:05:00,25.98,26.09,25.98,26.09,139520.0,22.5001,22.5953,22.5001,22.5953,139520.0
2016-02-04 10:10:00,26.09,26.18,26.06,26.18,210360.0,22.5953,22.6733,22.5694,22.6733,210360.0
2016-02-04 10:15:00,26.17,26.23,26.16,26.21,196540.0,22.6646,22.7166,22.656,22.6993,196540.0
2016-02-04 10:20:00,26.19,26.23,26.18,26.2,125425.0,22.6819,22.7166,22.6733,22.6906,125425.0
2016-02-04 10:25:00,26.18,26.22,26.18,26.19,140740.0,22.6733,22.7079,22.6733,22.6819,140740.0
2016-02-04 10:30:00,26.19,26.24,26.16,26.24,70225.0,22.6819,22.7252,22.656,22.7252,70225.0
2016-02-04 10:35:00,26.25,26.26,26.22,26.24,66825.0,22.7339,22.7426,22.7079,22.7252,66825.0
2016-02-04 10:40:00,26.24,26.24,26.19,26.19,29210.0,22.7252,22.7252,22.6819,22.6819,29210.0
2016-02-04 10:45:00,26.21,26.26,26.18,26.26,88630.0,22.6993,22.7426,22.6733,22.7426,88630.0
2016-02-04 10:50:00,26.27,26.28,26.24,26.25,25080.0,22.7512,22.7599,22.7252,22.7339,25080.0
2016-02-04 10:55:00,26.27,26.28,26.23,26.26,69370.0,22.7512,22.7599,22.7166,22.7426,69370.0
2016-02-04 11:00:00,26.27,26.27,26.19,26.2,56360.0,22.7512,22.7512,22.6819,22.6906,56360.0
2016-02-04 11:05:00,26.19,26.2,26.17,26.18,39285.0,22.6819,22.6906,22.6646,22.6733,39285.0
2016-02-04 11:10:00,26.17,26.18,26.13,26.14,58030.0,22.6646,22.6733,22.63,22.6386,58030.0
2016-02-04 11:15:00,26.13,26.15,26.06,26.07,143040.0,22.63,22.6473,22.5694,22.578,143040.0
2016-02-04 11:20:00,26.07,26.11,26.06,26.1,50945.0,22.578,22.6127,22.5694,22.604,50945.0
2016-02-04 11:25:00,26.1,26.12,26.1,26.1,54525.0,22.604,22.6213,22.604,22.604,54525.0
2016-02-04 11:30:00,26.07,26.08,26.03,26.05,82615.0,22.578,22.5867,22.5434,22.5607,82615.0
2016-02-04 11:35:00,26.05,26.09,26.05,26.07,92100.0,22.5607,22.5953,22.5607,22.578,92100.0
2016-02-04 11:40:00,26.07,26.08,26.02,26.03,58165.0,22.578,22.5867,22.5347,22.5434,58165.0
2016-02-04 11:45:00,26.03,26.03,25.95,26.0,90485.0,22.5434,22.5434,22.4741,22.5174,90485.0
2016-02-04 11:50:00,26.0,26.06,25.99,26.04,105805.0,22.5174,22.5694,22.5087,22.552,105805.0
2016-02-04 11:55:00,26.03,26.05,25.98,26.0,98610.0,22.5434,22.5607,22.5001,22.5174,98610.0
2016-02-04 12:00:00,26.0,26.05,25.98,26.05,87935.0,22.5174,22.5607,22.5001,22.5607,87935.0
2016-02-04 12:05:00,26.05,26.12,26.04,26.1,75365.0,22.5607,22.6213,22.552,22.604,75365.0
2016-02-04 12:10:00,26.11,26.14,26.08,26.1,165280.0,22.6127,22.6386,22.5867,22.604,165280.0
2016-02-04 12:15:00,26.1,26.17,26.1,26.15,42700.0,22.604,22.6646,22.604,22.6473,42700.0
2016-02-04 12:20:00,26.16,26.16,26.11,26.11,65780.0,22.656,22.656,22.6127,22.6127,65780.0
2016-02-04 12:25:00,26.1,26.1,26.06,26.1,55345.0,22.604,22.604,22.5694,22.604,55345.0
2016-02-04 12:30:00,26.08,26.09,26.06,26.06,23670.0,22.5867,22.5953,22.5694,22.5694,23670.0
2016-02-04 12:35:00,26.08,26.13,26.08,26.11,39500.0,22.5867,22.63,22.5867,22.6127,39500.0
2016-02-04 12:40:00,26.14,26.17,26.09,26.1,47465.0,22.6386,22.6646,22.5953,22.604,47465.0
2016-02-04 12:45:00,26.11,26.11,26.07,26.09,17005.0,22.6127,22.6127,22.578,22.5953,17005.0
2016-02-04 12:50:00,26.1,26.1,26.07,26.08,33150.0,22.604,22.604,22.578,22.5867,33150.0
2016-02-04 12:55:00,26.08,26.09,26.06,26.07,46825.0,22.5867,22.5953,22.5694,22.578,46825.0
2016-02-04 13:00:00,26.06,26.12,26.06,26.1,64610.0,22.5694,22.6213,22.5694,22.604,64610.0
2016-02-04 13:05:00,26.11,26.12,26.08,26.12,27205.0,22.6127,22.6213,22.5867,22.6213,27205.0
2016-02-04 13:10:00,26.12,26.15,26.11,26.11,23075.0,22.6213,22.6473,22.6127,22.6127,23075.0
2016-02-04 13:15:00,26.11,26.12,26.09,26.11,65300.0,22.6127,22.6213,22.5953,22.6127,65300.0
2016-02-04 13:20:00,26.08,26.09,26.04,26.04,96845.0,22.5867,22.5953,22.552,22.552,96845.0
2016-02-04 13:25:00,26.04,26.08,26.03,26.05,19000.0,22.552,22.5867,22.5434,22.5607,19000.0
2016-02-04 13:30:00,26.06,26.09,26.06,26.07,51290.0,22.5694,22.5953,22.5694,22.578,51290.0
2016-02-04 13:35:00,26.07,26.1,26.05,26.06,45445.0,22.578,22.604,22.5607,22.5694,45445.0
2016-02-04 13:40:00,26.05,26.05,26.0,26.02,34140.0,22.5607,22.5607,22.5174,22.5347,34140.0
2016-02-04 13:45:00,26.01,26.01,25.94,25.95,40075.0,22.5261,22.5261,22.4654,22.4741,40075.0
2016-02-04 13:50:00,25.95,25.98,25.94,25.96,44465.0,22.4741,22.5001,22.4654,22.4827,44465.0
2016-02-04 13:55:00,25.95,25.99,25.94,25.99,152970.0,22.4741,22.5087,22.4654,22.5087,152970.0
2016-02-04 14:00:00,25.99,25.99,25.94,25.95,68655.0,22.5087,22.5087,22.4654,22.4741,68655.0
2016-02-04 14:05:00,25.93,25.97,25.92,25.94,168135.0,22.4568,22.4914,22.4481,22.4654,168135.0
2016-02-04 14:10:00,25.93,25.98,25.92,25.98,31435.0,22.4568,22.5001,22.4481,22.5001,31435.0
2016-02-04 14:15:00,25.99,26.02,25.97,25.99,84325.0,22.5087,22.5347,22.4914,22.5087,84325.0
2016-02-04 14:20:00,26.0,26.01,25.96,25.97,56395.0,22.5174,22.5261,22.4827,22.4914,56395.0
2016-02-04 14:25:00,25.98,26.0,25.94,25.95,151955.0,22.5001,22.5174,22.4654,22.4741,151955.0
2016-02-04 14:30:00,25.95,25.99,25.94,25.98,62615.0,22.4741,22.5087,22.4654,22.5001,62615.0
2016-02-04 14:35:00,25.97,25.99,25.93,25.93,54560.0,22.4914,22.5087,22.4568,22.4568,54560.0
2016-02-04 14:40:00,25.94,25.96,25.93,25.94,331845.0,22.4654,22.4827,22.4568,22.4654,331845.0
2016-02-04 14:45:00,25.94,25.97,25.93,25.96,279405.0,22.4654,22.4914,22.4568,22.4827,279405.0
2016-02-04 14:50:00,25.96,25.96,25.92,25.92,53915.0,22.4827,22.4827,22.4481,22.4481,53915.0
2016-02-04 14:55:00,25.94,25.99,25.93,25.99,38225.0,22.4654,22.5087,22.4568,22.5087,38225.0
2016-02-04 15:00:00,25.98,26.0,25.98,25.99,66300.0,22.5001,22.5174,22.5001,22.5087,66300.0
2016-02-04 15:05:00,25.98,25.98,25.95,25.98,94400.0,22.5001,22.5001,22.4741,22.5001,94400.0
2016-02-04 15:10:00,25.98,26.04,25.98,26.04,68990.0,22.5001,22.552,22.5001,22.552,68990.0
2016-02-04 15:15:00,26.03,26.07,26.0,26.02,97620.0,22.5434,22.578,22.5174,22.5347,97620.0
2016-02-04 15:20:00,26.01,26.05,26.01,26.05,47920.0,22.5261,22.5607,22.5261,22.5607,47920.0
2016-02-04 15:25:00,26.06,26.06,26.02,26.03,75230.0,22.5694,22.5694,22.5347,22.5434,75230.0
2016-02-04 15:30:00,26.02,26.05,26.0,26.01,69235.0,22.5347,22.5607,22.5174,22.5261,69235.0
2016-02-04 15:35:00,26.01,26.06,26.01,26.06,94770.0,22.5261,22.5694,22.5261,22.5694,94770.0
2016-02-04 15:40:00,26.05,26.09,26.04,26.07,124060.0,22.5607,22.5953,22.552,22.578,124060.0
2016-02-04 15:45:00,26.08,26.09,26.06,26.07,78545.0,22.5867,22.5953,22.5694,22.578,78545.0
2016-02-04 15:50:00,26.08,26.09,26.06,26.09,137075.0,22.5867,22.5953,22.5694,22.5953,137075.0
2016-02-04 15:55:00,26.1,26.11,26.08,26.09,531220.0,22.604,22.6127,22.5867,22.5953,531220.0
2016-02-05 09:30:00,26.0,26.0,25.92,25.93,186870.0,22.5174,22.5174,22.4481,22.4568,186870.0
2016-02-05 09:35:00,25.92,25.98,25.88,25.98,227675.0,22.4481,22.5001,22.4135,22.5001,227675.0
2016-02-05 09:40:00,25.96,25.97,25.9,25.91,57825.0,22.4827,22.4914,22.4308,22.4394,57825.0
2016-02-05 09:45:00,25.91,25.91,25.83,25.86,103135.0,22.4394,22.4394,22.3702,22.3961,103135.0
2016-02-05 09:50:00,25.86,25.93,25.85,25.89,76720.0,22.3961,22.4568,22.3875,22.4221,76720.0
2016-02-05 09:55:00,25.88,25.96,25.88,25.91,58425.0,22.4135,22.4827,22.4135,22.4394,58425.0
2016-02-05 10:00:00,25.91,25.98,25.91,25.97,56535.0,22.4394,22.5001,22.4394,22.4914,56535.0
2016-02-05 10:05:00,25.99,25.99,25.92,25.94,83075.0,22.5087,22.5087,22.4481,22.4654,83075.0
2016-02-05 10:10:00,25.91,25.96,25.91,25.92,92210.0,22.4394,22.4827,22.4394,22.4481,92210.0
2016-02-05 10:15:00,25.91,25.95,25.89,25.91,64020.0,22.4394,22.4741,22.4221,22.4394,64020.0
2016-02-05 10:20:00,25.91,25.95,25.85,25.86,78355.0,22.4394,22.4741,22.3875,22.3961,78355.0
2016-02-05 10:25:00,25.84,25.86,25.77,25.79,100475.0,22.3788,22.3961,22.3182,22.3355,100475.0
2016-02-05 10:30:00,25.78,25.81,25.75,25.81,68970.0,22.3269,22.3528,22.3009,22.3528,68970.0
2016-02-05 10:35:00,25.83,25.86,25.82,25.84,78260.0,22.3702,22.3961,22.3615,22.3788,78260.0
2016-02-05 10:40:00,25.83,25.89,25.82,25.87,39825.0,22.3702,22.4221,22.3615,22.4048,39825.0
2016-02-05 10:45:00,25.85,25.86,25.79,25.8,51685.0,22.3875,22.3961,22.3355,22.3442,51685.0
2016-02-05 10:50:00,25.79,25.79,25.75,25.76,82235.0,22.3355,22.3355,22.3009,22.3095,82235.0
2016-02-05 10:55:00,25.77,25.79,25.71,25.71,43435.0,22.3182,22.3355,22.2662,22.2662,43435.0
2016-02-05 11:00:00,25.72,25.72,25.66,25.66,69655.0,22.2749,22.2749,22.2229,22.2229,69655.0
2016-02-05 11:05:00,25.65,25.68,25.63,25.68,39405.0,22.2143,22.2403,22.197,22.2403,39405.0
2016-02-05 11:10:00,25.64,25.68,25.63,25.66,29660.0,22.2056,22.2403,22.197,22.2229,29660.0
2016-02-05 11:15:00,25.66,25.67,25.61,25.62,65490.0,22.2229,22.2316,22.1796,22.1883,65490.0
2016-02-05 11:20:00,25.62,25.64,25.59,25.61,60280.0,22.1883,22.2056,22.1623,22.1796,60280.0
2016-02-05 11:25:00,25.6,25.63,25.58,25.63,63865.0,22.171,22.197,22.1536,22.197,63865.0
2016-02-05 11:30:00,25.63,25.66,25.63,25.64,100270.0,22.197,22.2229,22.197,22.2056,100270.0
2016-02-05 11:35:00,25.64,25.68,25.61,25.66,68035.0,22.2056,22.2403,22.1796,22.2229,68035.0
2016-02-05 11:40:00,25.67,25.7,25.64,25.67,57960.0,22.2316,22.2576,22.2056,22.2316,57960.0
2016-02-05 11:45:00,25.66,25.68,25.64,25.68,24910.0,22.2229,22.2403,22.2056,22.2403,24910.0
2016-02-05 11:50:00,25.69,25.72,25.68,25.72,40550.0,22.2489,22.2749,22.2403,22.2749,40550.0
2016-02-05 11:55:00,25.72,25.72,25.67,25.69,66025.0,22.2749,22.2749,22.2316,22.2489,66025.0
2016-02-05 12:00:00,25.71,25.71,25.7,25.7,5500.0,22.2662,22.2662,22.2576,22.2576,5500.0
2016-02-05 12:05:00,25.7,25.7,25.66,25.68,107630.0,22.2576,22.2576,22.2229,22.2403,107630.0
2016-02-05 12:10:00,25.68,25.69,25.66,25.67,31735.0,22.2403,22.2489,22.2229,22.2316,31735.0
2016-02-05 12:15:00,25.7,25.71,25.67,25.7,48585.0,22.2576,22.2662,22.2316,22.2576,48585.0
2016-02-05 12:20:00,25.7,25.74,25.7,25.74,50140.0,22.2576,22.2922,22.2576,22.2922,50140.0
2016-02-05 12:25:00,25.73,25.75,25.72,25.74,34425.0,22.2836,22.3009,22.2749,22.2922,34425.0
2016-02-05 12:30:00,25.75,25.75,25.72,25.74,20260.0,22.3009,22.3009,22.2749,22.2922,20260.0
2016-02-05 12:35:00,25.74,25.78,25.73,25.78,23590.0,22.2922,22.3269,22.2836,22.3269,23590.0
2016-02-05 12:40:00,25.77,25.77,25.73,25.74,41795.0,22.3182,22.3182,22.2836,22.2922,41795.0
2016-02-05 12:45:00,25.75,25.76,25.74,25.75,78885.0,22.3009,22.3095,22.2922,22.3009,78885.0
2016-02-05 12:50:00,25.75,25.75,25.7,25.71,64595.0,22.3009,22.3009,22.2576,22.2662,64595.0
2016-02-05 12:55:00,25.72,25.72,25.67,25.69,45835.0,22.2749,22.2749,22.2316,22.2489,45835.0
2016-02-05 13:00:00,25.7,25.72,25.69,25.71,15780.0,22.2576,22.2749,22.2489,22.2662,15780.0
2016-02-05 13:05:00,25.72,25.74,25.72,25.73,21615.0,22.2749,22.2922,22.2749,22.2836,21615.0
2016-02-05 13:10:00,25.72,25.72,25.7,25.7,35340.0,22.2749,22.2749,22.2576,22.2576,35340.0
2016-02-05 13:15:00,25.69,25.72,25.68,25.71,34635.0,22.2489,22.2749,22.2403,22.2662,34635.0
2016-02-05 13:20:00,25.71,25.72,25.69,25.72,93480.0,22.2662,22.2749,22.2489,22.2749,93480.0
2016-02-05 13:25:00,25.72,25.74,25.72,25.73,12885.0,22.2749,22.2922,22.2749,22.2836,12885.0
2016-02-05 13:30:00,25.73,25.73,25.71,25.72,40595.0,22.2836,22.2836,22.2662,22.2749,40595.0
2016-02-05 13:35:00,25.71,25.71,25.68,25.69,91965.0,22.2662,22.2662,22.2403,22.2489,91965.0
2016-02-05 13:40:00,25.68,25.7,25.67,25.68,24730.0,22.2403,22.2576,22.2316,22.2403,24730.0
2016-02-05 13:45:00,25.68,25.69,25.63,25.64,19675.0,22.2403,22.2489,22.197,22.2056,19675.0
2016-02-05 13:50:00,25.63,25.64,25.61,25.64,31375.0,22.197,22.2056,22.1796,22.2056,31375.0
2016-02-05 13:55:00,25.64,25.66,25.64,25.65,75390.0,22.2056,22.2229,22.2056,22.2143,75390.0
2016-02-05 14:00:00,25.66,25.67,25.63,25.66,278040.0,22.2229,22.2316,22.197,22.2229,278040.0
2016-02-05 14:05:00,25.66,25.66,25.62,25.65,26130.0,22.2229,22.2229,22.1883,22.2143,26130.0
2016-02-05 14:10:00,25.63,25.63,25.59,25.59,45040.0,22.197,22.197,22.1623,22.1623,45040.0
2016-02-05 14:15:00,25.59,25.59,25.55,25.58,52930.0,22.1623,22.1623,22.1277,22.1536,52930.0
2016-02-05 14:20:00,25.58,25.6,25.54,25.6,110470.0,22.1536,22.171,22.119,22.171,110470.0
2016-02-05 14:25:00,25.58,25.59,25.57,25.57,38070.0,22.1536,22.1623,22.145,22.145,38070.0
2016-02-05 14:30:00,25.57,25.61,25.57,25.61,130980.0,22.145,22.1796,22.145,22.1796,130980.0
2016-02-05 14:35:00,25.6,25.62,25.6,25.61,48865.0,22.171,22.1883,22.171,22.1796,48865.0
2016-02-05 14:40:00,25.62,25.62,25.58,25.59,57810.0,22.1883,22.1883,22.1536,22.1623,57810.0
2016-02-05 14:45:00,25.59,25.63,25.58,25.62,117610.0,22.1623,22.197,22.1536,22.1883,117610.0
2016-02-05 14:50:00,25.62,25.63,25.59,25.59,53375.0,22.1883,22.197,22.1623,22.1623,53375.0
2016-02-05 14:55:00,25.59,25.61,25.59,25.6,77530.0,22.1623,22.1796,22.1623,22.171,77530.0
2016-02-05 15:00:00,25.58,25.59,25.53,25.54,50420.0,22.1536,22.1623,22.1103,22.119,50420.0
2016-02-05 15:05:00,25.54,25.56,25.54,25.56,46805.0,22.119,22.1363,22.119,22.1363,46805.0
2016-02-05 15:10:00,25.56,25.57,25.56,25.57,76810.0,22.1363,22.145,22.1363,22.145,76810.0
2016-02-05 15:15:00,25.56,25.62,25.55,25.61,113455.0,22.1363,22.1883,22.1277,22.1796,113455.0
2016-02-05 15:20:00,25.61,25.62,25.6,25.62,142450.0,22.1796,22.1883,22.171,22.1883,142450.0
2016-02-05 15:25:00,25.59,25.6,25.59,25.59,44450.0,22.1623,22.171,22.1623,22.1623,44450.0
2016-02-05 15:30:00,25.58,25.58,25.55,25.56,57095.0,22.1536,22.1536,22.1277,22.1363,57095.0
2016-02-05 15:35:00,25.57,25.58,25.53,25.53,46630.0,22.145,22.1536,22.1103,22.1103,46630.0
2016-02-05 15:40:00,25.52,25.56,25.5,25.55,160800.0,22.1017,22.1363,22.0844,22.1277,160800.0
2016-02-05 15:45:00,25.55,25.56,25.53,25.54,182005.0,22.1277,22.1363,22.1103,22.119,182005.0
2016-02-05 15:50:00,25.54,25.54,25.5,25.51,299800.0,22.119,22.119,22.0844,22.093,299800.0
2016-02-05 15:55:00,25.51,25.54,25.51,25.53,566570.0,22.093,22.119,22.093,22.1103,566570.0
2016-02-08 09:30:00,25.28,25.29,25.15,25.15,206405.0,21.8938,21.9025,21.7812,21.7812,206405.0
2016-02-08 09:35:00,25.15,25.15,25.09,25.1,158380.0,21.7812,21.7812,21.7293,21.7379,158380.0
2016-02-08 09:40:00,25.1,25.21,25.1,25.2,87180.0,21.7379,21.8332,21.7379,21.8245,87180.0
2016-02-08 09:45:00,25.19,25.22,25.09,25.1,147300.0,21.8159,21.8419,21.7293,21.7379,147300.0
2016-02-08 09:50:00,25.09,25.1,25.02,25.05,114920.0,21.7293,21.7379,21.6687,21.6946,114920.0
2016-02-08 09:55:00,25.06,25.09,25.02,25.05,91065.0,21.7033,21.7293,21.6687,21.6946,91065.0
2016-02-08 10:00:00,25.03,25.11,25.03,25.11,52435.0,21.6773,21.7466,21.6773,21.7466,52435.0
2016-02-08 10:05:00,25.11,25.12,24.96,24.98,124705.0,21.7466,21.7553,21.6167,21.634,124705.0
2016-02-08 10:10:00,24.98,25.01,24.95,24.99,78415.0,21.634,21.66,21.608,21.6427,78415.0
2016-02-08 10:15:00,24.99,25.0,24.92,24.94,61470.0,21.6427,21.6513,21.5821,21.5994,61470.0
2016-02-08 10:20:00,24.92,24.96,24.91,24.94,92160.0,21.5821,21.6167,21.5734,21.5994,92160.0
2016-02-08 10:25:00,24.97,24.98,24.92,24.95,98125.0,21.6254,21.634,21.5821,21.608,98125.0
2016-02-08 10:30:00,24.95,25.04,24.95,25.04,77525.0,21.608,21.686,21.608,21.686,77525.0
2016-02-08 10:35:00,25.03,25.03,24.98,25.03,73470.0,21.6773,21.6773,21.634,21.6773,73470.0
2016-02-08 10:40:00,25.03,25.04,24.96,25.04,44025.0,21.6773,21.686,21.6167,21.686,44025.0
2016-02-08 10:45:00,25.04,25.05,24.98,25.02,105440.0,21.686,21.6946,21.634,21.6687,105440.0
2016-02-08 10:50:00,25.02,25.03,24.99,25.01,149385.0,21.6687,21.6773,21.6427,21.66,149385.0
2016-02-08 10:55:00,25.0,25.01,24.95,24.97,72165.0,21.6513,21.66,21.608,21.6254,72165.0
2016-02-08 11:00:00,24.96,24.99,24.92,24.92,48115.0,21.6167,21.6427,21.5821,21.5821,48115.0
2016-02-08 11:05:00,24.92,24.96,24.89,24.89,174220.0,21.5821,21.6167,21.5561,21.5561,174220.0
2016-02-08 11:10:00,24.89,24.92,24.85,24.86,65750.0,21.5561,21.5821,21.5214,21.5301,65750.0
2016-02-08 11:15:00,24.85,24.89,24.85,24.88,139330.0,21.5214,21.5561,21.5214,21.5474,139330.0
2016-02-08 11:20:00,24.87,24.9,24.85,24.89,178570.0,21.5388,21.5647,21.5214,21.5561,178570.0
2016-02-08 11:25:00,24.88,24.92,24.86,24.9,51555.0,21.5474,21.5821,21.5301,21.5647,51555.0
2016-02-08 11:30:00,24.9,24.92,24.85,24.9,291365.0,21.5647,21.5821,21.5214,21.5647,291365.0
2016-02-08 11:35:00,24.9,24.91,24.87,24.87,28500.0,21.5647,21.5734,21.5388,21.5388,28500.0
2016-02-08 11:40:00,24.87,24.92,24.87,24.87,170170.0,21.5388,21.5821,21.5388,21.5388,170170.0
2016-02-08 11:45:00,24.87,24.87,24.83,24.86,67960.0,21.5388,21.5388,21.5041,21.5301,67960.0
2016-02-08 11:50:00,24.86,24.89,24.85,24.88,62115.0,21.5301,21.5561,21.5214,21.5474,62115.0
2016-02-08 11:55:00,24.88,24.95,24.87,24.95,114005.0,21.5474,21.608,21.5388,21.608,114005.0
2016-02-08 12:00:00,24.94,24.97,24.94,24.95,27895.0,21.5994,21.6254,21.5994,21.608,27895.0
2016-02-08 12:05:00,24.94,24.97,24.94,24.96,42705.0,21.5994,21.6254,21.5994,21.6167,42705.0
2016-02-08 12:10:00,24.96,24.97,24.94,24.96,22880.0,21.6167,21.6254,21.5994,21.6167,22880.0
2016-02-08 12:15:00,24.97,25.01,24.96,25.0,108515.0,21.6254,21.66,21.6167,21.6513,108515.0
2016-02-08 12:20:00,25.01,25.04,25.0,25.04,42545.0,21.66,21.686,21.6513,21.686,42545.0
2016-02-08 12:25:00,25.03,25.04,25.02,25.02,70135.0,21.6773,21.686,21.6687,21.6687,70135.0
2016-02-08 12:30:00,25.02,25.05,25.02,25.02,20935.0,21.6687,21.6946,21.6687,21.6687,20935.0
2016-02-08 12:35:00,25.04,25.04,25.0,25.0,55545.0,21.686,21.686,21.6513,21.6513,55545.0
2016-02-08 12:40:00,25.01,25.03,25.01,25.03,61590.0,21.66,21.6773,21.66,21.6773,61590.0
2016-02-08 12:45:00,25.03,25.03,25.01,25.02,52990.0,21.6773,21.6773,21.66,21.6687,52990.0
2016-02-08 12:50:00,25.02,25.04,25.01,25.02,17380.0,21.6687,21.686,21.66,21.6687,17380.0
2016-02-08 12:55:00,25.02,25.02,24.98,24.99,271830.0,21.6687,21.6687,21.634,21.6427,271830.0
2016-02-08 13:00:00,24.98,24.99,24.94,24.94,32815.0,21.634,21.6427,21.5994,21.5994,32815.0
2016-02-08 13:05:00,24.94,24.96,24.93,24.95,36890.0,21.5994,21.6167,21.5907,21.608,36890.0
2016-02-08 13:10:00,24.96,24.96,24.92,24.93,26490.0,21.6167,21.6167,21.5821,21.5907,26490.0
2016-02-08 13:15:00,24.91,24.93,24.9,24.91,60595.0,21.5734,21.5907,21.5647,21.5734,60595.0
2016-02-08 13:20:00,24.91,24.92,24.88,24.89,70195.0,21.5734,21.5821,21.5474,21.5561,70195.0
2016-02-08 13:25:00,24.88,24.9,24.87,24.89,99690.0,21.5474,21.5647,21.5388,21.5561,99690.0
2016-02-08 13:30:00,24.89,24.91,24.89,24.9,84325.0,21.5561,21.5734,21.5561,21.5647,84325.0
2016-02-08 13:35:00,24.89,24.9,24.87,24.88,25315.0,21.5561,21.5647,21.5388,21.5474,25315.0
2016-02-08 13:40:00,24.87,24.87,24.82,24.82,36840.0,21.5388,21.5388,21.4954,21.4954,36840.0
2016-02-08 13:45:00,24.83,24.83,24.79,24.8,43105.0,21.5041,21.5041,21.4695,21.4781,43105.0
2016-02-08 13:50:00,24.8,24.82,24.77,24.78,72725.0,21.4781,21.4954,21.4521,21.4608,72725.0
2016-02-08 13:55:00,24.77,24.78,24.76,24.76,38360.0,21.4521,21.4608,21.4435,21.4435,38360.0
2016-02-08 14:00:00,24.77,24.82,24.77,24.82,87580.0,21.4521,21.4954,21.4521,21.4954,87580.0
2016-02-08 14:05:00,24.82,24.82,24.79,24.8,158495.0,21.4954,21.4954,21.4695,21.4781,158495.0
2016-02-08 14:10:00,24.79,24.8,24.76,24.76,84840.0,21.4695,21.4781,21.4435,21.4435,84840.0
2016-02-08 14:15:00,24.76,24.78,24.74,24.76,106950.0,21.4435,21.4608,21.4262,21.4435,106950.0
2016-02-08 14:20:00,24.75,24.79,24.75,24.77,68305.0,21.4348,21.4695,21.4348,21.4521,68305.0
2016-02-08 14:25:00,24.77,24.82,24.77,24.79,88535.0,21.4521,21.4954,21.4521,21.4695,88535.0
2016-02-08 14:30:00,24.79,24.79,24.75,24.75,108005.0,21.4695,21.4695,21.4348,21.4348,108005.0
2016-02-08 14:35:00,24.77,24.79,24.76,24.78,46300.0,21.4521,21.4695,21.4435,21.4608,46300.0
2016-02-08 14:40:00,24.78,24.81,24.77,24.8,75045.0,21.4608,21.4868,21.4521,21.4781,75045.0
2016-02-08 14:45:00,24.81,24.85,24.81,24.84,58055.0,21.4868,21.5214,21.4868,21.5128,58055.0
2016-02-08 14:50:00,24.83,24.84,24.81,24.83,37600.0,21.5041,21.5128,21.4868,21.5041,37600.0
2016-02-08 14:55:00,24.84,24.85,24.82,24.83,28225.0,21.5128,21.5214,21.4954,21.5041,28225.0
2016-02-08 15:00:00,24.82,24.85,24.82,24.85,47495.0,21.4954,21.5214,21.4954,21.5214,47495.0
2016-02-08 15:05:00,24.85,24.88,24.84,24.85,96320.0,21.5214,21.5474,21.5128,21.5214,96320.0
2016-02-08 15:10:00,24.86,24.93,24.85,24.93,168830.0,21.5301,21.5907,21.5214,21.5907,168830.0
2016-02-08 15:15:00,24.94,24.98,24.91,24.97,130385.0,21.5994,21.634,21.5734,21.6254,130385.0
2016-02-08 15:20:00,24.97,24.98,24.94,24.97,209775.0,21.6254,21.634,21.5994,21.6254,209775.0
2016-02-08 15:25:00,24.96,24.97,24.94,24.95,121580.0,21.6167,21.6254,21.5994,21.608,121580.0
2016-02-08 15:30:00,24.95,25.04,24.95,25.04,249010.0,21.608,21.686,21.608,21.686,249010.0
2016-02-08 15:35:00,25.04,25.04,24.99,25.0,124785.0,21.686,21.686,21.6427,21.6513,124785.0
2016-02-08 15:40:00,25.02,25.07,25.01,25.07,97210.0,21.6687,21.712,21.66,21.712,97210.0
2016-02-08 15:45:00,25.07,25.15,25.07,25.11,176945.0,21.712,21.7812,21.712,21.7466,176945.0
2016-02-08 15:50:00,25.1,25.11,25.05,25.06,93505.0,21.7379,21.7466,21.6946,21.7033,93505.0
2016-02-08 15:55:00,25.05,25.09,25.03,25.09,2899745.0,21.6946,21.7293,21.6773,21.7293,2899745.0
2016-02-09 09:30:00,24.79,24.83,24.77,24.79,199900.0,21.4695,21.5041,21.4521,21.4695,199900.0
2016-02-09 09:35:00,24.79,24.9,24.78,24.89,120210.0,21.4695,21.5647,21.4608,21.5561,120210.0
2016-02-09 09:40:00,24.88,24.98,24.84,24.98,209370.0,21.5474,21.634,21.5128,21.634,209370.0
2016-02-09 09:45:00,24.98,25.15,24.98,25.15,326820.0,21.634,21.7812,21.634,21.7812,326820.0
2016-02-09 09:50:00,25.14,25.18,25.07,25.17,322395.0,21.7726,21.8072,21.712,21.7986,322395.0
2016-02-09 09:55:00,25.16,25.16,25.09,25.1,369380.0,21.7899,21.7899,21.7293,21.7379,369380.0
2016-02-09 10:00:00,25.1,25.2,25.09,25.2,374555.0,21.7379,21.8245,21.7293,21.8245,374555.0
2016-02-09 10:05:00,25.21,25.24,25.13,25.22,434400.0,21.8332,21.8592,21.7639,21.8419,434400.0
2016-02-09 10:10:00,25.21,25.21,25.1,25.1,578500.0,21.8332,21.8332,21.7379,21.7379,578500.0
2016-02-09 10:15:00,25.11,25.12,25.03,25.08,301610.0,21.7466,21.7553,21.6773,21.7206,301610.0
2016-02-09 10:20:00,25.08,25.14,25.05,25.14,482710.0,21.7206,21.7726,21.6946,21.7726,482710.0
2016-02-09 10:25:00,25.13,25.13,25.05,25.09,281750.0,21.7639,21.7639,21.6946,21.7293,281750.0
2016-02-09 10:30:00,25.09,25.09,25.03,25.03,347795.0,21.7293,21.7293,21.6773,21.6773,347795.0
2016-02-09 10:35:00,25.03,25.05,25.0,25.02,344760.0,21.6773,21.6946,21.6513,21.6687,344760.0
2016-02-09 10:40:00,25.03,25.03,24.94,24.94,474165.0,21.6773,21.6773,21.5994,21.5994,474165.0
2016-02-09 10:45:00,24.94,25.0,24.94,24.98,316580.0,21.5994,21.6513,21.5994,21.634,316580.0
2016-02-09 10:50:00,24.98,24.98,24.89,24.89,392490.0,21.634,21.634,21.5561,21.5561,392490.0
2016-02-09 10:55:00,24.89,24.9,24.86,24.87,319340.0,21.5561,21.5647,21.5301,21.5388,319340.0
2016-02-09 11:00:00,24.87,24.95,24.87,24.92,289650.0,21.5388,21.608,21.5388,21.5821,289650.0
2016-02-09 11:05:00,24.92,24.98,24.92,24.97,361170.0,21.5821,21.634,21.5821,21.6254,361170.0
2016-02-09 11:10:00,24.99,25.07,24.98,25.04,335160.0,21.6427,21.712,21.634,21.686,335160.0
2016-02-09 11:15:00,25.04,25.06,24.96,24.99,307145.0,21.686,21.7033,21.6167,21.6427,307145.0
2016-02-09 11:20:00,24.99,25.1,24.99,25.1,251475.0,21.6427,21.7379,21.6427,21.7379,251475.0
2016-02-09 11:25:00,25.09,25.11,25.06,25.08,263235.0,21.7293,21.7466,21.7033,21.7206,263235.0
2016-02-09 11:30:00,25.07,25.1,25.03,25.06,338195.0,21.712,21.7379,21.6773,21.7033,338195.0
2016-02-09 11:35:00,25.04,25.05,25.0,25.01,335070.0,21.686,21.6946,21.6513,21.66,335070.0
2016-02-09 11:40:00,25.01,25.08,25.0,25.06,126625.0,21.66,21.7206,21.6513,21.7033,126625.0
2016-02-09 11:45:00,25.05,25.06,25.0,25.01,159985.0,21.6946,21.7033,21.6513,21.66,159985.0
2016-02-09 11:50:00,25.01,25.02,24.95,24.95,158625.0,21.66,21.6687,21.608,21.608,158625.0
2016-02-09 11:55:00,24.96,24.98,24.94,24.96,142730.0,21.6167,21.634,21.5994,21.6167,142730.0
2016-02-09 12:00:00,24.96,25.0,24.95,25.0,70590.0,21.6167,21.6513,21.608,21.6513,70590.0
2016-02-09 12:05:00,24.98,25.04,24.97,25.04,75100.0,21.634,21.686,21.6254,21.686,75100.0
2016-02-09 12:10:00,25.04,25.04,25.01,25.02,32610.0,21.686,21.686,21.66,21.6687,32610.0
2016-02-09 12:15:00,25.0,25.01,24.97,24.97,27380.0,21.6513,21.66,21.6254,21.6254,27380.0
2016-02-09 12:20:00,24.98,24.98,24.95,24.97,74005.0,21.634,21.634,21.608,21.6254,74005.0
2016-02-09 12:25:00,24.97,25.02,24.96,24.99,38290.0,21.6254,21.6687,21.6167,21.6427,38290.0
2016-02-09 12:30:00,24.98,25.0,24.97,24.98,55060.0,21.634,21.6513,21.6254,21.634,55060.0
2016-02-09 12:35:00,25.0,25.03,24.99,25.0,21645.0,21.6513,21.6773,21.6427,21.6513,21645.0
2016-02-09 12:40:00,25.0,25.01,24.97,25.0,69755.0,21.6513,21.66,21.6254,21.6513,69755.0
2016-02-09 12:45:00,24.99,25.0,24.95,24.95,24790.0,21.6427,21.6513,21.608,21.608,24790.0
2016-02-09 12:50:00,24.95,24.99,24.94,24.99,35905.0,21.608,21.6427,21.5994,21.6427,35905.0
2016-02-09 12:55:00,24.97,24.97,24.95,24.97,45060.0,21.6254,21.6254,21.608,21.6254,45060.0
2016-02-09 13:00:00,24.97,24.97,24.93,24.95,35145.0,21.6254,21.6254,21.5907,21.608,35145.0
2016-02-09 13:05:00,24.93,24.94,24.91,24.91,28270.0,21.5907,21.5994,21.5734,21.5734,28270.0
2016-02-09 13:10:00,24.9,24.9,24.84,24.84,54920.0,21.5647,21.5647,21.5128,21.5128,54920.0
2016-02-09 13:15:00,24.84,24.85,24.83,24.85,26050.0,21.5128,21.5214,21.5041,21.5214,26050.0
2016-02-09 13:20:00,24.85,24.9,24.83,24.9,53200.0,21.5214,21.5647,21.5041,21.5647,53200.0
2016-02-09 13:25:00,24.89,24.9,24.87,24.87,42880.0,21.5561,21.5647,21.5388,21.5388,42880.0
2016-02-09 13:30:00,24.86,24.94,24.86,24.91,34785.0,21.5301,21.5994,21.5301,21.5734,34785.0
2016-02-09 13:35:00,24.92,24.92,24.86,24.86,27390.0,21.5821,21.5821,21.5301,21.5301,27390.0
2016-02-09 13:40:00,24.85,24.9,24.85,24.89,69780.0,21.5214,21.5647,21.5214,21.5561,69780.0
2016-02-09 13:45:00,24.9,24.92,24.87,24.87,65905.0,21.5647,21.5821,21.5388,21.5388,65905.0
2016-02-09 13:50:00,24.87,24.87,24.85,24.87,29535.0,21.5388,21.5388,21.5214,21.5388,29535.0
2016-02-09 13:55:00,24.89,24.92,24.88,24.89,31175.0,21.5561,21.5821,21.5474,21.5561,31175.0
2016-02-09 14:00:00,24.89,24.92,24.89,24.9,127640.0,21.5561,21.5821,21.5561,21.5647,127640.0
2016-02-09 14:05:00,24.91,25.02,24.9,25.0,129610.0,21.5734,21.6687,21.5647,21.6513,129610.0
2016-02-09 14:10:00,25.02,25.02,24.96,24.96,80530.0,21.6687,21.6687,21.6167,21.6167,80530.0
2016-02-09 14:15:00,24.97,25.0,24.96,24.97,99200.0,21.6254,21.6513,21.6167,21.6254,99200.0
2016-02-09 14:20:00,24.98,25.0,24.94,24.94,94865.0,21.634,21.6513,21.5994,21.5994,94865.0
2016-02-09 14:25:00,24.95,24.95,24.91,24.92,39385.0,21.608,21.608,21.5734,21.5821,39385.0
2016-02-09 14:30:00,24.92,24.97,24.92,24.95,61830.0,21.5821,21.6254,21.5821,21.608,61830.0
2016-02-09 14:35:00,24.96,25.04,24.96,25.02,40145.0,21.6167,21.686,21.6167,21.6687,40145.0
2016-02-09 14:40:00,25.0,25.08,24.99,25.08,87790.0,21.6513,21.7206,21.6427,21.7206,87790.0
2016-02-09 14:45:00,25.07,25.07,25.0,25.01,238070.0,21.712,21.712,21.6513,21.66,238070.0
2016-02-09 14:50:00,25.0,25.06,25.0,25.06,31870.0,21.6513,21.7033,21.6513,21.7033,31870.0
2016-02-09 14:55:00,25.06,25.07,25.04,25.05,187980.0,21.7033,21.712,21.686,21.6946,187980.0
2016-02-09 15:00:00,25.05,25.12,25.05,25.12,96290.0,21.6946,21.7553,21.6946,21.7553,96290.0
2016-02-09 15:05:00,25.11,25.21,25.11,25.18,118760.0,21.7466,21.8332,21.7466,21.8072,118760.0
2016-02-09 15:10:00,25.17,25.19,25.15,25.18,171800.0,21.7986,21.8159,21.7812,21.8072,171800.0
2016-02-09 15:15:00,25.18,25.19,25.13,25.14,138535.0,21.8072,21.8159,21.7639,21.7726,138535.0
2016-02-09 15:20:00,25.13,25.13,25.11,25.11,108405.0,21.7639,21.7639,21.7466,21.7466,108405.0
2016-02-09 15:25:00,25.07,25.09,25.03,25.05,58000.0,21.712,21.7293,21.6773,21.6946,58000.0
2016-02-09 15:30:00,25.07,25.1,25.04,25.07,53755.0,21.712,21.7379,21.686,21.712,53755.0
2016-02-09 15:35:00,25.07,25.12,25.07,25.1,56990.0,21.712,21.7553,21.712,21.7379,56990.0
2016-02-09 15:40:00,25.1,25.1,24.99,25.04,31265.0,21.7379,21.7379,21.6427,21.686,31265.0
2016-02-09 15:45:00,25.04,25.04,25.01,25.01,126650.0,21.686,21.686,21.66,21.66,126650.0
2016-02-09 15:50:00,25.02,25.04,25.01,25.02,132425.0,21.6687,21.686,21.66,21.6687,132425.0
2016-02-09 15:55:00,25.02,25.03,24.99,25.03,2175520.0,21.6687,21.6773,21.6427,21.6773,2175520.0
2016-02-10 09:30:00,25.17,25.2,25.12,25.14,176330.0,21.7986,21.8245,21.7553,21.7726,176330.0
2016-02-10 09:35:00,25.14,25.19,25.14,25.17,94440.0,21.7726,21.8159,21.7726,21.7986,94440.0
2016-02-10 09:40:00,25.18,25.23,25.12,25.13,96410.0,21.8072,21.8505,21.7553,21.7639,96410.0
2016-02-10 09:45:00,25.13,25.22,25.13,25.22,92255.0,21.7639,21.8419,21.7639,21.8419,92255.0
2016-02-10 09:50:00,25.23,25.28,25.22,25.28,22790.0,21.8505,21.8938,21.8419,21.8938,22790.0
2016-02-10 09:55:00,25.27,25.31,25.26,25.28,253900.0,21.8852,21.9198,21.8765,21.8938,253900.0
2016-02-10 10:00:00,25.29,25.31,25.26,25.29,87240.0,21.9025,21.9198,21.8765,21.9025,87240.0
2016-02-10 10:05:00,25.3,25.31,25.21,25.25,32165.0,21.9112,21.9198,21.8332,21.8679,32165.0
2016-02-10 10:10:00,25.29,25.32,25.28,25.3,49035.0,21.9025,21.9285,21.8938,21.9112,49035.0
2016-02-10 10:15:00,25.32,25.39,25.29,25.39,51560.0,21.9285,21.9891,21.9025,21.9891,51560.0
2016-02-10 10:20:00,25.4,25.41,25.38,25.41,52020.0,21.9978,22.0064,21.9804,22.0064,52020.0
2016-02-10 10:25:00,25.42,25.42,25.36,25.37,103300.0,22.0151,22.0151,21.9631,21.9718,103300.0
2016-02-10 10:30:00,25.37,25.51,25.37,25.5,122030.0,21.9718,22.093,21.9718,22.0844,122030.0
2016-02-10 10:35:00,25.49,25.49,25.38,25.4,96690.0,22.0757,22.0757,21.9804,21.9978,96690.0
2016-02-10 10:40:00,25.4,25.4,25.33,25.36,43055.0,21.9978,21.9978,21.9371,21.9631,43055.0
2016-02-10 10:45:00,25.35,25.39,25.32,25.39,137190.0,21.9545,21.9891,21.9285,21.9891,137190.0
2016-02-10 10:50:00,25.39,25.39,25.27,25.29,184615.0,21.9891,21.9891,21.8852,21.9025,184615.0
2016-02-10 10:55:00,25.3,25.3,25.23,25.26,97275.0,21.9112,21.9112,21.8505,21.8765,97275.0
2016-02-10 11:00:00,25.28,25.3,25.24,25.28,121110.0,21.8938,21.9112,21.8592,21.8938,121110.0
2016-02-10 11:05:00,25.28,25.3,25.19,25.22,147505.0,21.8938,21.9112,21.8159,21.8419,147505.0
2016-02-10 11:10:00,25.21,25.26,25.2,25.24,61140.0,21.8332,21.8765,21.8245,21.8592,61140.0
2016-02-10 11:15:00,25.23,25.31,25.2,25.29,133045.0,21.8505,21.9198,21.8245,21.9025,133045.0
2016-02-10 11:20:00,25.28,25.33,25.28,25.33,122055.0,21.8938,21.9371,21.8938,21.9371,122055.0
2016-02-10 11:25:00,25.32,25.32,25.25,25.25,80120.0,21.9285,21.9285,21.8679,21.8679,80120.0
2016-02-10 11:30:00,25.25,25.27,25.23,25.24,55800.0,21.8679,21.8852,21.8505,21.8592,55800.0
2016-02-10 11:35:00,25.24,25.24,25.16,25.17,125065.0,21.8592,21.8592,21.7899,21.7986,125065.0
2016-02-10 11:40:00,25.16,25.2,25.14,25.2,100660.0,21.7899,21.8245,21.7726,21.8245,100660.0
2016-02-10 11:45:00,25.2,25.27,25.19,25.27,196340.0,21.8245,21.8852,21.8159,21.8852,196340.0
2016-02-10 11:50:00,25.27,25.29,25.24,25.26,109675.0,21.8852,21.9025,21.8592,21.8765,109675.0
2016-02-10 11:55:00,25.27,25.32,25.27,25.29,88865.0,21.8852,21.9285,21.8852,21.9025,88865.0
2016-02-10 12:00:00,25.3,25.3,25.25,25.25,40820.0,21.9112,21.9112,21.8679,21.8679,40820.0
2016-02-10 12:05:00,25.24,25.27,25.22,25.27,21540.0,21.8592,21.8852,21.8419,21.8852,21540.0
2016-02-10 12:10:00,25.28,25.28,25.24,25.25,103015.0,21.8938,21.8938,21.8592,21.8679,103015.0
2016-02-10 12:15:00,25.23,25.26,25.22,25.26,84245.0,21.8505,21.8765,21.8419,21.8765,84245.0
2016-02-10 12:20:00,25.27,25.34,25.27,25.31,65365.0,21.8852,21.9458,21.8852,21.9198,65365.0
2016-02-10 12:25:00,25.3,25.33,25.28,25.33,11980.0,21.9112,21.9371,21.8938,21.9371,11980.0
2016-02-10 12:30:00,25.34,25.34,25.29,25.29,29325.0,21.9458,21.9458,21.9025,21.9025,29325.0
2016-02-10 12:35:00,25.31,25.38,25.31,25.37,57835.0,21.9198,21.9804,21.9198,21.9718,57835.0
2016-02-10 12:40:00,25.37,25.39,25.36,25.37,23435.0,21.9718,21.9891,21.9631,21.9718,23435.0
2016-02-10 12:45:00,25.36,25.36,25.33,25.36,34195.0,21.9631,21.9631,21.9371,21.9631,34195.0
2016-02-10 12:50:00,25.37,25.38,25.37,25.38,14550.0,21.9718,21.9804,21.9718,21.9804,14550.0
2016-02-10 12:55:00,25.38,25.43,25.35,25.42,76015.0,21.9804,22.0237,21.9545,22.0151,76015.0
2016-02-10 13:00:00,25.43,25.43,25.4,25.41,36375.0,22.0237,22.0237,21.9978,22.0064,36375.0
2016-02-10 13:05:00,25.42,25.42,25.39,25.39,19545.0,22.0151,22.0151,21.9891,21.9891,19545.0
2016-02-10 13:10:00,25.39,25.4,25.37,25.37,17095.0,21.9891,21.9978,21.9718,21.9718,17095.0
2016-02-10 13:15:00,25.36,25.38,25.36,25.37,27110.0,21.9631,21.9804,21.9631,21.9718,27110.0
2016-02-10 13:20:00,25.38,25.41,25.38,25.38,218785.0,21.9804,22.0064,21.9804,21.9804,218785.0
2016-02-10 13:25:00,25.38,25.39,25.33,25.35,52160.0,21.9804,21.9891,21.9371,21.9545,52160.0
2016-02-10 13:30:00,25.35,25.36,25.31,25.32,51515.0,21.9545,21.9631,21.9198,21.9285,51515.0
2016-02-10 13:35:00,25.31,25.35,25.31,25.34,68710.0,21.9198,21.9545,21.9198,21.9458,68710.0
2016-02-10 13:40:00,25.33,25.37,25.33,25.37,103790.0,21.9371,21.9718,21.9371,21.9718,103790.0
2016-02-10 13:45:00,25.36,25.37,25.34,25.36,21210.0,21.9631,21.9718,21.9458,21.9631,21210.0
2016-02-10 13:50:00,25.34,25.34,25.32,25.33,78590.0,21.9458,21.9458,21.9285,21.9371,78590.0
2016-02-10 13:55:00,25.33,25.35,25.32,25.34,19570.0,21.9371,21.9545,21.9285,21.9458,19570.0
2016-02-10 14:00:00,25.34,25.36,25.33,25.35,52395.0,21.9458,21.9631,21.9371,21.9545,52395.0
2016-02-10 14:05:00,25.35,25.38,25.34,25.36,168320.0,21.9545,21.9804,21.9458,21.9631,168320.0
2016-02-10 14:10:00,25.37,25.39,25.37,25.38,52255.0,21.9718,21.9891,21.9718,21.9804,52255.0
2016-02-10 14:15:00,25.39,25.39,25.35,25.37,101205.0,21.9891,21.9891,21.9545,21.9718,101205.0
2016-02-10 14:20:00,25.37,25.37,25.33,25.34,77005.0,21.9718,21.9718,21.9371,21.9458,77005.0
2016-02-10 14:25:00,25.33,25.33,25.3,25.32,40900.0,21.9371,21.9371,21.9112,21.9285,40900.0
2016-02-10 14:30:00,25.31,25.36,25.31,25.32,50515.0,21.9198,21.9631,21.9198,21.9285,50515.0
2016-02-10 14:35:00,25.31,25.32,25.28,25.28,56250.0,21.9198,21.9285,21.8938,21.8938,56250.0
2016-02-10 14:40:00,25.27,25.27,25.23,25.25,157095.0,21.8852,21.8852,21.8505,21.8679,157095.0
2016-02-10 14:45:00,25.26,25.26,25.23,25.24,56860.0,21.8765,21.8765,21.8505,21.8592,56860.0
2016-02-10 14:50:00,25.23,25.25,25.23,25.25,156180.0,21.8505,21.8679,21.8505,21.8679,156180.0
2016-02-10 14:55:00,25.26,25.28,25.24,25.24,42965.0,21.8765,21.8938,21.8592,21.8592,42965.0
2016-02-10 15:00:00,25.25,25.32,25.24,25.32,143455.0,21.8679,21.9285,21.8592,21.9285,143455.0
2016-02-10 15:05:00,25.32,25.33,25.27,25.27,120805.0,21.9285,21.9371,21.8852,21.8852,120805.0
2016-02-10 15:10:00,25.28,25.29,25.23,25.23,74920.0,21.8938,21.9025,21.8505,21.8505,74920.0
2016-02-10 15:15:00,25.23,25.25,25.17,25.18,94485.0,21.8505,21.8679,21.7986,21.8072,94485.0
2016-02-10 15:20:00,25.19,25.23,25.18,25.21,55735.0,21.8159,21.8505,21.8072,21.8332,55735.0
2016-02-10 15:25:00,25.21,25.23,25.16,25.18,286900.0,21.8332,21.8505,21.7899,21.8072,286900.0
2016-02-10 15:30:00,25.18,25.2,25.15,25.17,98305.0,21.8072,21.8245,21.7812,21.7986,98305.0
2016-02-10 15:35:00,25.17,25.18,25.1,25.11,110120.0,21.7986,21.8072,21.7379,21.7466,110120.0
2016-02-10 15:40:00,25.1,25.13,25.09,25.12,105885.0,21.7379,21.7639,21.7293,21.7553,105885.0
2016-02-10 15:45:00,25.13,25.13,25.1,25.11,164365.0,21.7639,21.7639,21.7379,21.7466,164365.0
2016-02-10 15:50:00,25.1,25.1,25.07,25.09,275250.0,21.7379,21.7379,21.712,21.7293,275250.0
2016-02-10 15:55:00,25.08,25.1,25.08,25.09,484065.0,21.7206,21.7379,21.7206,21.7293,484065.0
2016-02-11 09:30:00,24.7,24.75,24.68,24.71,285535.0,21.3915,21.4348,21.3742,21.4002,285535.0
2016-02-11 09:35:00,24.71,24.75,24.67,24.68,155880.0,21.4002,21.4348,21.3655,21.3742,155880.0
2016-02-11 09:40:00,24.67,24.7,24.64,24.7,110760.0,21.3655,21.3915,21.3396,21.3915,110760.0
2016-02-11 09:45:00,24.7,24.76,24.68,24.68,72390.0,21.3915,21.4435,21.3742,21.3742,72390.0
2016-02-11 09:50:00,24.71,24.8,24.69,24.78,76565.0,21.4002,21.4781,21.3829,21.4608,76565.0
2016-02-11 09:55:00,24.77,24.88,24.75,24.85,84760.0,21.4521,21.5474,21.4348,21.5214,84760.0
2016-02-11 10:00:00,24.83,24.85,24.77,24.81,120365.0,21.5041,21.5214,21.4521,21.4868,120365.0
2016-02-11 10:05:00,24.82,24.89,24.8,24.82,107530.0,21.4954,21.5561,21.4781,21.4954,107530.0
2016-02-11 10:10:00,24.82,24.83,24.77,24.81,106695.0,21.4954,21.5041,21.4521,21.4868,106695.0
2016-02-11 10:15:00,24.8,24.81,24.73,24.75,156745.0,21.4781,21.4868,21.4175,21.4348,156745.0
2016-02-11 10:20:00,24.75,24.78,24.71,24.78,110335.0,21.4348,21.4608,21.4002,21.4608,110335.0
2016-02-11 10:25:00,24.79,24.8,24.71,24.71,67205.0,21.4695,21.4781,21.4002,21.4002,67205.0
2016-02-11 10:30:00,24.71,24.75,24.7,24.75,69545.0,21.4002,21.4348,21.3915,21.4348,69545.0
2016-02-11 10:35:00,24.76,24.76,24.7,24.71,75065.0,21.4435,21.4435,21.3915,21.4002,75065.0
2016-02-11 10:40:00,24.7,24.71,24.67,24.69,109465.0,21.3915,21.4002,21.3655,21.3829,109465.0
2016-02-11 10:45:00,24.69,24.76,24.67,24.75,158785.0,21.3829,21.4435,21.3655,21.4348,158785.0
2016-02-11 10:50:00,24.74,24.74,24.69,24.69,49300.0,21.4262,21.4262,21.3829,21.3829,49300.0
2016-02-11 10:55:00,24.69,24.73,24.67,24.68,42400.0,21.3829,21.4175,21.3655,21.3742,42400.0
2016-02-11 11:00:00,24.68,24.72,24.66,24.68,58790.0,21.3742,21.4088,21.3569,21.3742,58790.0
2016-02-11 11:05:00,24.66,24.67,24.62,24.65,108185.0,21.3569,21.3655,21.3222,21.3482,108185.0
2016-02-11 11:10:00,24.65,24.67,24.59,24.6,83685.0,21.3482,21.3655,21.2963,21.3049,83685.0
2016-02-11 11:15:00,24.59,24.66,24.57,24.66,39950.0,21.2963,21.3569,21.2789,21.3569,39950.0
2016-02-11 11:20:00,24.66,24.7,24.62,24.64,112095.0,21.3569,21.3915,21.3222,21.3396,112095.0
2016-02-11 11:25:00,24.65,24.65,24.57,24.58,120395.0,21.3482,21.3482,21.2789,21.2876,120395.0
2016-02-11 11:30:00,24.59,24.59,24.53,24.53,146815.0,21.2963,21.2963,21.2443,21.2443,146815.0
2016-02-11 11:35:00,24.54,24.61,24.53,24.6,81445.0,21.253,21.3136,21.2443,21.3049,81445.0
2016-02-11 11:40:00,24.59,24.62,24.56,24.59,125765.0,21.2963,21.3222,21.2703,21.2963,125765.0
2016-02-11 11:45:00,24.59,24.6,24.53,24.53,62595.0,21.2963,21.3049,21.2443,21.2443,62595.0
2016-02-11 11:50:00,24.54,24.62,24.54,24.6,47460.0,21.253,21.3222,21.253,21.3049,47460.0
2016-02-11 11:55:00,24.6,24.63,24.6,24.61,88495.0,21.3049,21.3309,21.3049,21.3136,88495.0
2016-02-11 12:00:00,24.6,24.64,24.59,24.63,55515.0,21.3049,21.3396,21.2963,21.3309,55515.0
2016-02-11 12:05:00,24.64,24.68,24.63,24.65,49350.0,21.3396,21.3742,21.3309,21.3482,49350.0
2016-02-11 12:10:00,24.64,24.69,24.64,24.66,76805.0,21.3396,21.3829,21.3396,21.3569,76805.0
2016-02-11 12:15:00,24.66,24.67,24.61,24.63,129350.0,21.3569,21.3655,21.3136,21.3309,129350.0
2016-02-11 12:20:00,24.62,24.65,24.62,24.65,39860.0,21.3222,21.3482,21.3222,21.3482,39860.0
2016-02-11 12:25:00,24.65,24.68,24.63,24.64,70955.0,21.3482,21.3742,21.3309,21.3396,70955.0
2016-02-11 12:30:00,24.63,24.63,24.6,24.6,57755.0,21.3309,21.3309,21.3049,21.3049,57755.0
2016-02-11 12:35:00,24.61,24.64,24.6,24.63,25470.0,21.3136,21.3396,21.3049,21.3309,25470.0
2016-02-11 12:40:00,24.62,24.64,24.61,24.64,35065.0,21.3222,21.3396,21.3136,21.3396,35065.0
2016-02-11 12:45:00,24.65,24.69,24.63,24.66,62135.0,21.3482,21.3829,21.3309,21.3569,62135.0
2016-02-11 12:50:00,24.68,24.73,24.67,24.73,50920.0,21.3742,21.4175,21.3655,21.4175,50920.0
2016-02-11 12:55:00,24.74,24.77,24.72,24.74,64880.0,21.4262,21.4521,21.4088,21.4262,64880.0
2016-02-11 13:00:00,24.75,24.81,24.73,24.73,126005.0,21.4348,21.4868,21.4175,21.4175,126005.0
2016-02-11 13:05:00,24.73,24.76,24.71,24.74,120880.0,21.4175,21.4435,21.4002,21.4262,120880.0
2016-02-11 13:10:00,24.74,24.75,24.72,24.73,134620.0,21.4262,21.4348,21.4088,21.4175,134620.0
2016-02-11 13:15:00,24.72,24.76,24.71,24.76,54860.0,21.4088,21.4435,21.4002,21.4435,54860.0
2016-02-11 13:20:00,24.76,24.78,24.74,24.75,40825.0,21.4435,21.4608,21.4262,21.4348,40825.0
2016-02-11 13:25:00,24.74,24.76,24.73,24.73,44630.0,21.4262,21.4435,21.4175,21.4175,44630.0
2016-02-11 13:30:00,24.72,24.76,24.71,24.73,49825.0,21.4088,21.4435,21.4002,21.4175,49825.0
2016-02-11 13:35:00,24.72,24.73,24.64,24.65,66640.0,21.4088,21.4175,21.3396,21.3482,66640.0
2016-02-11 13:40:00,24.64,24.66,24.63,24.66,36785.0,21.3396,21.3569,21.3309,21.3569,36785.0
2016-02-11 13:45:00,24.66,24.67,24.64,24.66,45955.0,21.3569,21.3655,21.3396,21.3569,45955.0
2016-02-11 13:50:00,24.65,24.66,24.65,24.65,36075.0,21.3482,21.3569,21.3482,21.3482,36075.0
2016-02-11 13:55:00,24.65,24.66,24.63,24.66,64315.0,21.3482,21.3569,21.3309,21.3569,64315.0
2016-02-11 14:00:00,24.65,24.68,24.65,24.66,22975.0,21.3482,21.3742,21.3482,21.3569,22975.0
2016-02-11 14:05:00,24.66,24.69,24.65,24.69,38015.0,21.3569,21.3829,21.3482,21.3829,38015.0
2016-02-11 14:10:00,24.69,24.7,24.65,24.67,46540.0,21.3829,21.3915,21.3482,21.3655,46540.0
2016-02-11 14:15:00,24.67,24.68,24.61,24.61,54345.0,21.3655,21.3742,21.3136,21.3136,54345.0
2016-02-11 14:20:00,24.61,24.63,24.6,24.6,65695.0,21.3136,21.3309,21.3049,21.3049,65695.0
2016-02-11 14:25:00,24.61,24.62,24.57,24.59,59775.0,21.3136,21.3222,21.2789,21.2963,59775.0
2016-02-11 14:30:00,24.58,24.61,24.57,24.6,65675.0,21.2876,21.3136,21.2789,21.3049,65675.0
2016-02-11 14:35:00,24.59,24.69,24.54,24.69,139105.0,21.2963,21.3829,21.253,21.3829,139105.0
2016-02-11 14:40:00,24.7,24.77,24.63,24.72,290030.0,21.3915,21.4521,21.3309,21.4088,290030.0
2016-02-11 14:45:00,24.72,24.82,24.71,24.81,164930.0,21.4088,21.4954,21.4002,21.4868,164930.0
2016-02-11 14:50:00,24.81,24.9,24.8,24.88,250655.0,21.4868,21.5647,21.4781,21.5474,250655.0
2016-02-11 14:55:00,24.88,24.89,24.8,24.83,227670.0,21.5474,21.5561,21.4781,21.5041,227670.0
2016-02-11 15:00:00,24.83,24.84,24.75,24.77,116655.0,21.5041,21.5128,21.4348,21.4521,116655.0
2016-02-11 15:05:00,24.76,24.76,24.7,24.74,65105.0,21.4435,21.4435,21.3915,21.4262,65105.0
2016-02-11 15:10:00,24.75,24.83,24.75,24.78,192535.0,21.4348,21.5041,21.4348,21.4608,192535.0
2016-02-11 15:15:00,24.79,24.79,24.72,24.74,166765.0,21.4695,21.4695,21.4088,21.4262,166765.0
2016-02-11 15:20:00,24.75,24.79,24.73,24.74,94100.0,21.4348,21.4695,21.4175,21.4262,94100.0
2016-02-11 15:25:00,24.74,24.81,24.74,24.8,138775.0,21.4262,21.4868,21.4262,21.4781,138775.0
2016-02-11 15:30:00,24.8,24.81,24.76,24.81,979035.0,21.4781,21.4868,21.4435,21.4868,979035.0
2016-02-11 15:35:00,24.81,24.88,24.8,24.87,194930.0,21.4868,21.5474,21.4781,21.5388,194930.0
2016-02-11 15:40:00,24.88,24.9,24.85,24.88,140850.0,21.5474,21.5647,21.5214,21.5474,140850.0
2016-02-11 15:45:00,24.88,24.89,24.84,24.84,73195.0,21.5474,21.5561,21.5128,21.5128,73195.0
2016-02-11 15:50:00,24.85,24.86,24.76,24.76,424390.0,21.5214,21.5301,21.4435,21.4435,424390.0
2016-02-11 15:55:00,24.77,24.78,24.72,24.73,1084980.0,21.4521,21.4608,21.4088,21.4175,1084980.0
2016-02-12 09:30:00,24.96,25.0,24.93,24.96,245930.0,21.6167,21.6513,21.5907,21.6167,245930.0
2016-02-12 09:35:00,24.97,25.02,24.96,24.98,84325.0,21.6254,21.6687,21.6167,21.634,84325.0
2016-02-12 09:40:00,24.97,25.01,24.94,24.95,44550.0,21.6254,21.66,21.5994,21.608,44550.0
2016-02-12 09:45:00,24.96,24.97,24.9,24.92,60455.0,21.6167,21.6254,21.5647,21.5821,60455.0
2016-02-12 09:50:00,24.91,24.97,24.9,24.97,29145.0,21.5734,21.6254,21.5647,21.6254,29145.0
2016-02-12 09:55:00,24.96,24.96,24.92,24.92,19800.0,21.6167,21.6167,21.5821,21.5821,19800.0
2016-02-12 10:00:00,24.91,24.92,24.86,24.9,110650.0,21.5734,21.5821,21.5301,21.5647,110650.0
2016-02-12 10:05:00,24.9,24.93,24.86,24.9,96775.0,21.5647,21.5907,21.5301,21.5647,96775.0
2016-02-12 10:10:00,24.91,24.94,24.9,24.93,54610.0,21.5734,21.5994,21.5647,21.5907,54610.0
2016-02-12 10:15:00,24.94,24.99,24.89,24.99,62505.0,21.5994,21.6427,21.5561,21.6427,62505.0
2016-02-12 10:20:00,25.0,25.01,24.96,24.96,112900.0,21.6513,21.66,21.6167,21.6167,112900.0
2016-02-12 10:25:00,24.97,25.0,24.97,24.97,83275.0,21.6254,21.6513,21.6254,21.6254,83275.0
2016-02-12 10:30:00,24.97,25.03,24.97,25.02,75370.0,21.6254,21.6773,21.6254,21.6687,75370.0
2016-02-12 10:35:00,25.03,25.03,24.96,24.98,62640.0,21.6773,21.6773,21.6167,21.634,62640.0
2016-02-12 10:40:00,24.98,24.98,24.94,24.94,273100.0,21.634,21.634,21.5994,21.5994,273100.0
2016-02-12 10:45:00,24.94,24.94,24.91,24.94,88260.0,21.5994,21.5994,21.5734,21.5994,88260.0
2016-02-12 10:50:00,24.95,24.99,24.95,24.95,90700.0,21.608,21.6427,21.608,21.608,90700.0
2016-02-12 10:55:00,24.97,24.97,24.91,24.93,80905.0,21.6254,21.6254,21.5734,21.5907,80905.0
2016-02-12 11:00:00,24.94,24.98,24.94,24.96,106125.0,21.5994,21.634,21.5994,21.6167,106125.0
2016-02-12 11:05:00,24.96,25.02,24.96,25.0,75860.0,21.6167,21.6687,21.6167,21.6513,75860.0
2016-02-12 11:10:00,25.01,25.08,25.0,25.08,63030.0,21.66,21.7206,21.6513,21.7206,63030.0
2016-02-12 11:15:00,25.11,25.12,25.08,25.09,84830.0,21.7466,21.7553,21.7206,21.7293,84830.0
2016-02-12 11:20:00,25.11,25.12,25.09,25.12,68160.0,21.7466,21.7553,21.7293,21.7553,68160.0
2016-02-12 11:25:00,25.11,25.15,25.1,25.15,108390.0,21.7466,21.7812,21.7379,21.7812,108390.0
2016-02-12 11:30:00,25.16,25.2,25.16,25.18,88210.0,21.7899,21.8245,21.7899,21.8072,88210.0
2016-02-12 11:35:00,25.18,25.18,25.14,25.14,16425.0,21.8072,21.8072,21.7726,21.7726,16425.0
2016-02-12 11:40:00,25.15,25.16,25.13,25.13,51265.0,21.7812,21.7899,21.7639,21.7639,51265.0
2016-02-12 11:45:00,25.13,25.16,25.12,25.16,51075.0,21.7639,21.7899,21.7553,21.7899,51075.0
2016-02-12 11:50:00,25.15,25.16,25.1,25.1,45705.0,21.7812,21.7899,21.7379,21.7379,45705.0
2016-02-12 11:55:00,25.09,25.1,25.08,25.1,50340.0,21.7293,21.7379,21.7206,21.7379,50340.0
2016-02-12 12:00:00,25.1,25.11,25.08,25.08,49735.0,21.7379,21.7466,21.7206,21.7206,49735.0
2016-02-12 12:05:00,25.09,25.11,25.09,25.1,23205.0,21.7293,21.7466,21.7293,21.7379,23205.0
2016-02-12 12:10:00,25.1,25.13,25.09,25.11,38365.0,21.7379,21.7639,21.7293,21.7466,38365.0
2016-02-12 12:15:00,25.11,25.12,25.1,25.12,43870.0,21.7466,21.7553,21.7379,21.7553,43870.0
2016-02-12 12:20:00,25.11,25.12,25.11,25.12,41660.0,21.7466,21.7553,21.7466,21.7553,41660.0
2016-02-12 12:25:00,25.12,25.14,25.12,25.13,36675.0,21.7553,21.7726,21.7553,21.7639,36675.0
2016-02-12 12:30:00,25.13,25.13,25.1,25.11,63750.0,21.7639,21.7639,21.7379,21.7466,63750.0
2016-02-12 12:35:00,25.11,25.11,25.08,25.11,55485.0,21.7466,21.7466,21.7206,21.7466,55485.0
2016-02-12 12:40:00,25.12,25.13,25.11,25.12,37135.0,21.7553,21.7639,21.7466,21.7553,37135.0
2016-02-12 12:45:00,25.11,25.11,25.09,25.09,6180.0,21.7466,21.7466,21.7293,21.7293,6180.0
2016-02-12 12:50:00,25.1,25.12,25.09,25.12,30945.0,21.7379,21.7553,21.7293,21.7553,30945.0
2016-02-12 12:55:00,25.12,25.13,25.09,25.09,64255.0,21.7553,21.7639,21.7293,21.7293,64255.0
2016-02-12 13:00:00,25.08,25.11,25.08,25.09,77815.0,21.7206,21.7466,21.7206,21.7293,77815.0
2016-02-12 13:05:00,25.09,25.09,25.05,25.06,61625.0,21.7293,21.7293,21.6946,21.7033,61625.0
2016-02-12 13:10:00,25.06,25.08,25.05,25.06,87000.0,21.7033,21.7206,21.6946,21.7033,87000.0
2016-02-12 13:15:00,25.06,25.06,25.03,25.04,96130.0,21.7033,21.7033,21.6773,21.686,96130.0
2016-02-12 13:20:00,25.04,25.05,25.03,25.03,35605.0,21.686,21.6946,21.6773,21.6773,35605.0
2016-02-12 13:25:00,25.04,25.06,25.03,25.06,73795.0,21.686,21.7033,21.6773,21.7033,73795.0
2016-02-12 13:30:00,25.05,25.07,25.04,25.07,104275.0,21.6946,21.712,21.686,21.712,104275.0
2016-02-12 13:35:00,25.08,25.09,25.07,25.07,76500.0,21.7206,21.7293,21.712,21.712,76500.0
2016-02-12 13:40:00,25.08,25.09,25.06,25.09,55595.0,21.7206,21.7293,21.7033,21.7293,55595.0
2016-02-12 13:45:00,25.09,25.1,25.08,25.1,39250.0,21.7293,21.7379,21.7206,21.7379,39250.0
2016-02-12 13:50:00,25.09,25.1,25.07,25.08,44590.0,21.7293,21.7379,21.712,21.7206,44590.0
2016-02-12 13:55:00,25.08,25.08,25.05,25.06,118125.0,21.7206,21.7206,21.6946,21.7033,118125.0
2016-02-12 14:00:00,25.06,25.11,25.06,25.09,115010.0,21.7033,21.7466,21.7033,21.7293,115010.0
2016-02-12 14:05:00,25.1,25.15,25.1,25.14,73860.0,21.7379,21.7812,21.7379,21.7726,73860.0
2016-02-12 14:10:00,25.14,25.14,25.12,25.14,137180.0,21.7726,21.7726,21.7553,21.7726,137180.0
2016-02-12 14:15:00,25.14,25.16,25.11,25.11,116610.0,21.7726,21.7899,21.7466,21.7466,116610.0
2016-02-12 14:20:00,25.11,25.12,25.1,25.12,31360.0,21.7466,21.7553,21.7379,21.7553,31360.0
2016-02-12 14:25:00,25.13,25.18,25.12,25.16,107070.0,21.7639,21.8072,21.7553,21.7899,107070.0
2016-02-12 14:30:00,25.16,25.16,25.14,25.14,174375.0,21.7899,21.7899,21.7726,21.7726,174375.0
2016-02-12 14:35:00,25.14,25.14,25.12,25.13,135735.0,21.7726,21.7726,21.7553,21.7639,135735.0
2016-02-12 14:40:00,25.13,25.16,25.12,25.16,99685.0,21.7639,21.7899,21.7553,21.7899,99685.0
2016-02-12 14:45:00,25.17,25.17,25.14,25.16,151390.0,21.7986,21.7986,21.7726,21.7899,151390.0
2016-02-12 14:50:00,25.16,25.2,25.16,25.19,179610.0,21.7899,21.8245,21.7899,21.8159,179610.0
2016-02-12 14:55:00,25.19,25.2,25.18,25.19,118215.0,21.8159,21.8245,21.8072,21.8159,118215.0
2016-02-12 15:00:00,25.19,25.19,25.17,25.18,103825.0,21.8159,21.8159,21.7986,21.8072,103825.0
2016-02-12 15:05:00,25.18,25.21,25.18,25.19,165495.0,21.8072,21.8332,21.8072,21.8159,165495.0
2016-02-12 15:10:00,25.19,25.21,25.19,25.2,121165.0,21.8159,21.8332,21.8159,21.8245,121165.0
2016-02-12 15:15:00,25.2,25.23,25.2,25.23,64865.0,21.8245,21.8505,21.8245,21.8505,64865.0
2016-02-12 15:20:00,25.23,25.24,25.22,25.23,209875.0,21.8505,21.8592,21.8419,21.8505,209875.0
2016-02-12 15:25:00,25.23,25.24,25.21,25.24,203830.0,21.8505,21.8592,21.8332,21.8592,203830.0
2016-02-12 15:30:00,25.24,25.24,25.17,25.17,109745.0,21.8592,21.8592,21.7986,21.7986,109745.0
2016-02-12 15:35:00,25.18,25.19,25.16,25.17,70525.0,21.8072,21.8159,21.7899,21.7986,70525.0
2016-02-12 15:40:00,25.16,25.21,25.15,25.19,76175.0,21.7899,21.8332,21.7812,21.8159,76175.0
2016-02-12 15:45:00,25.2,25.22,25.2,25.21,83310.0,21.8245,21.8419,21.8245,21.8332,83310.0
2016-02-12 15:50:00,25.21,25.21,25.19,25.2,76935.0,21.8332,21.8332,21.8159,21.8245,76935.0
2016-02-12 15:55:00,25.21,25.21,25.19,25.2,610330.0,21.8332,21.8332,21.8159,21.8245,610330.0
2016-02-16 09:30:00,25.49,25.51,25.45,25.48,244145.0,22.0757,22.093,22.0411,22.067,244145.0
2016-02-16 09:35:00,25.48,25.51,25.44,25.44,200785.0,22.067,22.093,22.0324,22.0324,200785.0
2016-02-16 09:40:00,25.43,25.51,25.43,25.47,109665.0,22.0237,22.093,22.0237,22.0584,109665.0
2016-02-16 09:45:00,25.48,25.51,25.41,25.43,120725.0,22.067,22.093,22.0064,22.0237,120725.0
2016-02-16 09:50:00,25.42,25.42,25.36,25.41,167030.0,22.0151,22.0151,21.9631,22.0064,167030.0
2016-02-16 09:55:00,25.4,25.42,25.37,25.4,48440.0,21.9978,22.0151,21.9718,21.9978,48440.0
2016-02-16 10:00:00,25.4,25.44,25.35,25.35,99640.0,21.9978,22.0324,21.9545,21.9545,99640.0
2016-02-16 10:05:00,25.35,25.37,25.34,25.36,42070.0,21.9545,21.9718,21.9458,21.9631,42070.0
2016-02-16 10:10:00,25.38,25.44,25.37,25.44,49425.0,21.9804,22.0324,21.9718,22.0324,49425.0
2016-02-16 10:15:00,25.44,25.48,25.43,25.44,47600.0,22.0324,22.067,22.0237,22.0324,47600.0
2016-02-16 10:20:00,25.44,25.49,25.43,25.49,65545.0,22.0324,22.0757,22.0237,22.0757,65545.0
2016-02-16 10:25:00,25.49,25.49,25.44,25.46,49265.0,22.0757,22.0757,22.0324,22.0497,49265.0
2016-02-16 10:30:00,25.46,25.52,25.44,25.51,47135.0,22.0497,22.1017,22.0324,22.093,47135.0
2016-02-16 10:35:00,25.51,25.53,25.48,25.51,444080.0,22.093,22.1103,22.067,22.093,444080.0
2016-02-16 10:40:00,25.51,25.55,25.51,25.54,42680.0,22.093,22.1277,22.093,22.119,42680.0
2016-02-16 10:45:00,25.53,25.57,25.53,25.56,24810.0,22.1103,22.145,22.1103,22.1363,24810.0
2016-02-16 10:50:00,25.55,25.56,25.5,25.5,12120.0,22.1277,22.1363,22.0844,22.0844,12120.0
2016-02-16 10:55:00,25.51,25.51,25.49,25.5,29390.0,22.093,22.093,22.0757,22.0844,29390.0
2016-02-16 11:00:00,25.51,25.53,25.51,25.52,26935.0,22.093,22.1103,22.093,22.1017,26935.0
2016-02-16 11:05:00,25.5,25.5,25.45,25.46,80995.0,22.0844,22.0844,22.0411,22.0497,80995.0
2016-02-16 11:10:00,25.45,25.47,25.42,25.44,49455.0,22.0411,22.0584,22.0151,22.0324,49455.0
2016-02-16 11:15:00,25.46,25.5,25.44,25.5,19085.0,22.0497,22.0844,22.0324,22.0844,19085.0
2016-02-16 11:20:00,25.53,25.53,25.49,25.5,12175.0,22.1103,22.1103,22.0757,22.0844,12175.0
2016-02-16 11:25:00,25.51,25.53,25.51,25.52,16580.0,22.093,22.1103,22.093,22.1017,16580.0
2016-02-16 11:30:00,25.52,25.59,25.52,25.58,35875.0,22.1017,22.1623,22.1017,22.1536,35875.0
2016-02-16 11:35:00,25.58,25.61,25.58,25.61,51555.0,22.1536,22.1796,22.1536,22.1796,51555.0
2016-02-16 11:40:00,25.61,25.61,25.58,25.59,21240.0,22.1796,22.1796,22.1536,22.1623,21240.0
2016-02-16 11:45:00,25.59,25.62,25.59,25.62,10285.0,22.1623,22.1883,22.1623,22.1883,10285.0
2016-02-16 11:50:00,25.61,25.63,25.6,25.63,35750.0,22.1796,22.197,22.171,22.197,35750.0
2016-02-16 11:55:00,25.64,25.69,25.63,25.67,13115.0,22.2056,22.2489,22.197,22.2316,13115.0
2016-02-16 12:00:00,25.68,25.71,25.66,25.68,85450.0,22.2403,22.2662,22.2229,22.2403,85450.0
2016-02-16 12:05:00,25.68,25.69,25.68,25.68,7270.0,22.2403,22.2489,22.2403,22.2403,7270.0
2016-02-16 12:10:00,25.67,25.68,25.65,25.66,34400.0,22.2316,22.2403,22.2143,22.2229,34400.0
2016-02-16 12:15:00,25.67,25.69,25.67,25.67,10945.0,22.2316,22.2489,22.2316,22.2316,10945.0
2016-02-16 12:20:00,25.68,25.7,25.68,25.68,21845.0,22.2403,22.2576,22.2403,22.2403,21845.0
2016-02-16 12:25:00,25.69,25.69,25.67,25.68,65580.0,22.2489,22.2489,22.2316,22.2403,65580.0
2016-02-16 12:30:00,25.68,25.68,25.66,25.66,20020.0,22.2403,22.2403,22.2229,22.2229,20020.0
2016-02-16 12:35:00,25.67,25.67,25.65,25.65,8230.0,22.2316,22.2316,22.2143,22.2143,8230.0
2016-02-16 12:40:00,25.65,25.66,25.63,25.64,26275.0,22.2143,22.2229,22.197,22.2056,26275.0
2016-02-16 12:45:00,25.64,25.67,25.64,25.67,35155.0,22.2056,22.2316,22.2056,22.2316,35155.0
2016-02-16 12:50:00,25.66,25.7,25.65,25.7,26300.0,22.2229,22.2576,22.2143,22.2576,26300.0
2016-02-16 12:55:00,25.7,25.72,25.7,25.72,16385.0,22.2576,22.2749,22.2576,22.2749,16385.0
2016-02-16 13:00:00,25.72,25.73,25.72,25.73,17960.0,22.2749,22.2836,22.2749,22.2836,17960.0
2016-02-16 13:05:00,25.72,25.75,25.71,25.73,23315.0,22.2749,22.3009,22.2662,22.2836,23315.0
2016-02-16 13:10:00,25.74,25.75,25.73,25.74,17695.0,22.2922,22.3009,22.2836,22.2922,17695.0
2016-02-16 13:15:00,25.75,25.78,25.75,25.77,18920.0,22.3009,22.3269,22.3009,22.3182,18920.0
2016-02-16 13:20:00,25.77,25.77,25.74,25.74,46360.0,22.3182,22.3182,22.2922,22.2922,46360.0
2016-02-16 13:25:00,25.74,25.74,25.73,25.73,17995.0,22.2922,22.2922,22.2836,22.2836,17995.0
2016-02-16 13:30:00,25.71,25.73,25.71,25.72,15435.0,22.2662,22.2836,22.2662,22.2749,15435.0
2016-02-16 13:35:00,25.73,25.74,25.72,25.73,14740.0,22.2836,22.2922,22.2749,22.2836,14740.0
2016-02-16 13:40:00,25.73,25.73,25.72,25.72,11680.0,22.2836,22.2836,22.2749,22.2749,11680.0
2016-02-16 13:45:00,25.71,25.72,25.7,25.7,20680.0,22.2662,22.2749,22.2576,22.2576,20680.0
2016-02-16 13:50:00,25.71,25.75,25.71,25.75,24090.0,22.2662,22.3009,22.2662,22.3009,24090.0
2016-02-16 13:55:00,25.74,25.75,25.74,25.74,21410.0,22.2922,22.3009,22.2922,22.2922,21410.0
2016-02-16 14:00:00,25.75,25.75,25.74,25.74,26020.0,22.3009,22.3009,22.2922,22.2922,26020.0
2016-02-16 14:05:00,25.75,25.75,25.71,25.72,32305.0,22.3009,22.3009,22.2662,22.2749,32305.0
2016-02-16 14:10:00,25.73,25.74,25.73,25.74,14080.0,22.2836,22.2922,22.2836,22.2922,14080.0
2016-02-16 14:15:00,25.73,25.75,25.73,25.75,12615.0,22.2836,22.3009,22.2836,22.3009,12615.0
2016-02-16 14:20:00,25.75,25.75,25.73,25.74,41055.0,22.3009,22.3009,22.2836,22.2922,41055.0
2016-02-16 14:25:00,25.74,25.75,25.71,25.75,46125.0,22.2922,22.3009,22.2662,22.3009,46125.0
2016-02-16 14:30:00,25.75,25.76,25.74,25.75,18450.0,22.3009,22.3095,22.2922,22.3009,18450.0
2016-02-16 14:35:00,25.76,25.76,25.73,25.74,436840.0,22.3095,22.3095,22.2836,22.2922,436840.0
2016-02-16 14:40:00,25.75,25.75,25.74,25.74,33100.0,22.3009,22.3009,22.2922,22.2922,33100.0
2016-02-16 14:45:00,25.74,25.74,25.71,25.72,149425.0,22.2922,22.2922,22.2662,22.2749,149425.0
2016-02-16 14:50:00,25.72,25.72,25.71,25.71,51990.0,22.2749,22.2749,22.2662,22.2662,51990.0
2016-02-16 14:55:00,25.71,25.72,25.71,25.72,26435.0,22.2662,22.2749,22.2662,22.2749,26435.0
2016-02-16 15:00:00,25.72,25.73,25.71,25.73,148680.0,22.2749,22.2836,22.2662,22.2836,148680.0
2016-02-16 15:05:00,25.72,25.73,25.69,25.7,210220.0,22.2749,22.2836,22.2489,22.2576,210220.0
2016-02-16 15:10:00,25.7,25.7,25.67,25.7,184535.0,22.2576,22.2576,22.2316,22.2576,184535.0
2016-02-16 15:15:00,25.71,25.72,25.71,25.71,21325.0,22.2662,22.2749,22.2662,22.2662,21325.0
2016-02-16 15:20:00,25.71,25.73,25.71,25.72,104560.0,22.2662,22.2836,22.2662,22.2749,104560.0
2016-02-16 15:25:00,25.72,25.76,25.72,25.75,77980.0,22.2749,22.3095,22.2749,22.3009,77980.0
2016-02-16 15:30:00,25.74,25.74,25.72,25.73,32655.0,22.2922,22.2922,22.2749,22.2836,32655.0
2016-02-16 15:35:00,25.74,25.76,25.73,25.73,54125.0,22.2922,22.3095,22.2836,22.2836,54125.0
2016-02-16 15:40:00,25.73,25.75,25.72,25.75,133930.0,22.2836,22.3009,22.2749,22.3009,133930.0
2016-02-16 15:45:00,25.74,25.74,25.71,25.73,45535.0,22.2922,22.2922,22.2662,22.2836,45535.0
2016-02-16 15:50:00,25.73,25.75,25.73,25.75,85600.0,22.2836,22.3009,22.2836,22.3009,85600.0
2016-02-16 15:55:00,25.74,25.76,25.73,25.74,1444365.0,22.2922,22.3095,22.2836,22.2922,1444365.0
2016-02-17 09:30:00,25.91,25.98,25.9,25.98,124525.0,22.4394,22.5001,22.4308,22.5001,124525.0
2016-02-17 09:35:00,25.99,26.03,25.97,26.02,67445.0,22.5087,22.5434,22.4914,22.5347,67445.0
2016-02-17 09:40:00,26.03,26.05,26.0,26.01,114095.0,22.5434,22.5607,22.5174,22.5261,114095.0
2016-02-17 09:45:00,26.02,26.02,25.96,25.97,67225.0,22.5347,22.5347,22.4827,22.4914,67225.0
2016-02-17 09:50:00,25.98,26.03,25.98,26.03,53760.0,22.5001,22.5434,22.5001,22.5434,53760.0
2016-02-17 09:55:00,26.03,26.05,26.02,26.03,31895.0,22.5434,22.5607,22.5347,22.5434,31895.0
2016-02-17 10:00:00,26.05,26.09,26.03,26.04,51825.0,22.5607,22.5953,22.5434,22.552,51825.0
2016-02-17 10:05:00,26.05,26.1,26.05,26.1,122185.0,22.5607,22.604,22.5607,22.604,122185.0
2016-02-17 10:10:00,26.1,26.13,26.09,26.12,36280.0,22.604,22.63,22.5953,22.6213,36280.0
2016-02-17 10:15:00,26.11,26.14,26.09,26.13,18865.0,22.6127,22.6386,22.5953,22.63,18865.0
2016-02-17 10:20:00,26.15,26.17,26.12,26.16,27275.0,22.6473,22.6646,22.6213,22.656,27275.0
2016-02-17 10:25:00,26.16,26.19,26.14,26.19,29680.0,22.656,22.6819,22.6386,22.6819,29680.0
2016-02-17 10:30:00,26.18,26.18,26.16,26.17,133935.0,22.6733,22.6733,22.656,22.6646,133935.0
2016-02-17 10:35:00,26.17,26.19,26.15,26.16,151735.0,22.6646,22.6819,22.6473,22.656,151735.0
2016-02-17 10:40:00,26.17,26.18,26.15,26.16,34640.0,22.6646,22.6733,22.6473,22.656,34640.0
2016-02-17 10:45:00,26.18,26.2,26.16,26.2,21455.0,22.6733,22.6906,22.656,22.6906,21455.0
2016-02-17 10:50:00,26.2,26.22,26.19,26.22,63340.0,22.6906,22.7079,22.6819,22.7079,63340.0
2016-02-17 10:55:00,26.23,26.25,26.22,26.22,83050.0,22.7166,22.7339,22.7079,22.7079,83050.0
2016-02-17 11:00:00,26.21,26.23,26.19,26.23,12355.0,22.6993,22.7166,22.6819,22.7166,12355.0
2016-02-17 11:05:00,26.24,26.25,26.2,26.21,57785.0,22.7252,22.7339,22.6906,22.6993,57785.0
2016-02-17 11:10:00,26.2,26.2,26.15,26.15,82160.0,22.6906,22.6906,22.6473,22.6473,82160.0
2016-02-17 11:15:00,26.15,26.17,26.15,26.15,43180.0,22.6473,22.6646,22.6473,22.6473,43180.0
2016-02-17 11:20:00,26.15,26.15,26.12,26.13,67680.0,22.6473,22.6473,22.6213,22.63,67680.0
2016-02-17 11:25:00,26.16,26.18,26.16,26.16,199860.0,22.656,22.6733,22.656,22.656,199860.0
2016-02-17 11:30:00,26.16,26.2,26.16,26.19,35345.0,22.656,22.6906,22.656,22.6819,35345.0
2016-02-17 11:35:00,26.19,26.19,26.15,26.15,63265.0,22.6819,22.6819,22.6473,22.6473,63265.0
2016-02-17 11:40:00,26.16,26.16,26.14,26.15,57875.0,22.656,22.656,22.6386,22.6473,57875.0
2016-02-17 11:45:00,26.13,26.13,26.1,26.1,20835.0,22.63,22.63,22.604,22.604,20835.0
2016-02-17 11:50:00,26.1,26.13,26.1,26.12,42070.0,22.604,22.63,22.604,22.6213,42070.0
2016-02-17 11:55:00,26.14,26.17,26.14,26.17,4125.0,22.6386,22.6646,22.6386,22.6646,4125.0
2016-02-17 12:00:00,26.17,26.17,26.14,26.14,38300.0,22.6646,22.6646,22.6386,22.6386,38300.0
2016-02-17 12:05:00,26.13,26.15,26.13,26.14,26035.0,22.63,22.6473,22.63,22.6386,26035.0
2016-02-17 12:10:00,26.13,26.14,26.13,26.14,55765.0,22.63,22.6386,22.63,22.6386,55765.0
2016-02-17 12:15:00,26.14,26.15,26.13,26.15,50320.0,22.6386,22.6473,22.63,22.6473,50320.0
2016-02-17 12:20:00,26.14,26.16,26.14,26.16,73850.0,22.6386,22.656,22.6386,22.656,73850.0
2016-02-17 12:25:00,26.15,26.17,26.14,26.15,21040.0,22.6473,22.6646,22.6386,22.6473,21040.0
2016-02-17 12:30:00,26.14,26.19,26.14,26.19,56085.0,22.6386,22.6819,22.6386,22.6819,56085.0
2016-02-17 12:35:00,26.18,26.19,26.17,26.17,114400.0,22.6733,22.6819,22.6646,22.6646,114400.0
2016-02-17 12:40:00,26.17,26.18,26.16,26.16,52425.0,22.6646,22.6733,22.656,22.656,52425.0
2016-02-17 12:45:00,26.17,26.17,26.13,26.14,44605.0,22.6646,22.6646,22.63,22.6386,44605.0
2016-02-17 12:50:00,26.14,26.17,26.14,26.17,34100.0,22.6386,22.6646,22.6386,22.6646,34100.0
2016-02-17 12:55:00,26.16,26.16,26.15,26.16,30110.0,22.656,22.656,22.6473,22.656,30110.0
2016-02-17 13:00:00,26.15,26.17,26.15,26.17,26340.0,22.6473,22.6646,22.6473,22.6646,26340.0
2016-02-17 13:05:00,26.16,26.18,26.14,26.18,56790.0,22.656,22.6733,22.6386,22.6733,56790.0
2016-02-17 13:10:00,26.18,26.18,26.16,26.16,29690.0,22.6733,22.6733,22.656,22.656,29690.0
2016-02-17 13:15:00,26.16,26.18,26.16,26.17,19965.0,22.656,22.6733,22.656,22.6646,19965.0
2016-02-17 13:20:00,26.17,26.17,26.15,26.15,33410.0,22.6646,22.6646,22.6473,22.6473,33410.0
2016-02-17 13:25:00,26.15,26.16,26.14,26.16,14655.0,22.6473,22.656,22.6386,22.656,14655.0
2016-02-17 13:30:00,26.15,26.15,26.13,26.13,157955.0,22.6473,22.6473,22.63,22.63,157955.0
2016-02-17 13:35:00,26.13,26.13,26.1,26.1,83220.0,22.63,22.63,22.604,22.604,83220.0
2016-02-17 13:40:00,26.1,26.13,26.1,26.13,112825.0,22.604,22.63,22.604,22.63,112825.0
2016-02-17 13:45:00,26.13,26.13,26.12,26.13,20770.0,22.63,22.63,22.6213,22.63,20770.0
2016-02-17 13:50:00,26.13,26.14,26.12,26.13,26780.0,22.63,22.6386,22.6213,22.63,26780.0
2016-02-17 13:55:00,26.13,26.14,26.13,26.13,18690.0,22.63,22.6386,22.63,22.63,18690.0
2016-02-17 14:00:00,26.13,26.14,26.12,26.14,65455.0,22.63,22.6386,22.6213,22.6386,65455.0
2016-02-17 14:05:00,26.14,26.17,26.14,26.17,30060.0,22.6386,22.6646,22.6386,22.6646,30060.0
2016-02-17 14:10:00,26.17,26.17,26.15,26.16,22985.0,22.6646,22.6646,22.6473,22.656,22985.0
2016-02-17 14:15:00,26.18,26.21,26.18,26.19,52715.0,22.6733,22.6993,22.6733,22.6819,52715.0
2016-02-17 14:20:00,26.2,26.21,26.17,26.18,50620.0,22.6906,22.6993,22.6646,22.6733,50620.0
2016-02-17 14:25:00,26.17,26.18,26.17,26.17,33280.0,22.6646,22.6733,22.6646,22.6646,33280.0
2016-02-17 14:30:00,26.17,26.2,26.16,26.18,58965.0,22.6646,22.6906,22.656,22.6733,58965.0
2016-02-17 14:35:00,26.18,26.18,26.16,26.16,37325.0,22.6733,22.6733,22.656,22.656,37325.0
2016-02-17 14:40:00,26.17,26.19,26.17,26.19,24085.0,22.6646,22.6819,22.6646,22.6819,24085.0
2016-02-17 14:45:00,26.19,26.2,26.15,26.15,57265.0,22.6819,22.6906,22.6473,22.6473,57265.0
2016-02-17 14:50:00,26.14,26.14,26.11,26.12,47250.0,22.6386,22.6386,22.6127,22.6213,47250.0
2016-02-17 14:55:00,26.12,26.13,26.09,26.1,56145.0,22.6213,22.63,22.5953,22.604,56145.0
2016-02-17 15:00:00,26.1,26.12,26.1,26.12,104525.0,22.604,22.6213,22.604,22.6213,104525.0
2016-02-17 15:05:00,26.12,26.14,26.12,26.13,42875.0,22.6213,22.6386,22.6213,22.63,42875.0
2016-02-17 15:10:00,26.13,26.14,26.11,26.14,351080.0,22.63,22.6386,22.6127,22.6386,351080.0
2016-02-17 15:15:00,26.14,26.14,26.13,26.13,61395.0,22.6386,22.6386,22.63,22.63,61395.0
2016-02-17 15:20:00,26.13,26.14,26.1,26.1,78045.0,22.63,22.6386,22.604,22.604,78045.0
2016-02-17 15:25:00,26.1,26.13,26.09,26.12,22060.0,22.604,22.63,22.5953,22.6213,22060.0
2016-02-17 15:30:00,26.12,26.13,26.1,26.12,61565.0,22.6213,22.63,22.604,22.6213,61565.0
2016-02-17 15:35:00,26.11,26.14,26.09,26.14,86675.0,22.6127,22.6386,22.5953,22.6386,86675.0
2016-02-17 15:40:00,26.14,26.15,26.13,26.13,60625.0,22.6386,22.6473,22.63,22.63,60625.0
2016-02-17 15:45:00,26.14,26.15,26.13,26.14,113695.0,22.6386,22.6473,22.63,22.6386,113695.0
2016-02-17 15:50:00,26.14,26.15,26.14,26.15,67775.0,22.6386,22.6473,22.6386,22.6473,67775.0
2016-02-17 15:55:00,26.15,26.16,26.14,26.14,193715.0,22.6473,22.656,22.6386,22.6386,193715.0
2016-02-18 09:30:00,26.19,26.2,26.09,26.11,286040.0,22.6819,22.6906,22.5953,22.6127,286040.0
2016-02-18 09:35:00,26.1,26.11,26.07,26.09,207155.0,22.604,22.6127,22.578,22.5953,207155.0
2016-02-18 09:40:00,26.09,26.11,26.04,26.04,77075.0,22.5953,22.6127,22.552,22.552,77075.0
2016-02-18 09:45:00,26.03,26.08,26.03,26.06,111385.0,22.5434,22.5867,22.5434,22.5694,111385.0
2016-02-18 09:50:00,26.09,26.15,26.07,26.13,98665.0,22.5953,22.6473,22.578,22.63,98665.0
2016-02-18 09:55:00,26.14,26.15,26.11,26.14,31480.0,22.6386,22.6473,22.6127,22.6386,31480.0
2016-02-18 10:00:00,26.13,26.15,26.08,26.15,80255.0,22.63,22.6473,22.5867,22.6473,80255.0
2016-02-18 10:05:00,26.16,26.16,26.05,26.06,139605.0,22.656,22.656,22.5607,22.5694,139605.0
2016-02-18 10:10:00,26.06,26.12,26.06,26.12,85760.0,22.5694,22.6213,22.5694,22.6213,85760.0
2016-02-18 10:15:00,26.13,26.13,26.1,26.12,97910.0,22.63,22.63,22.604,22.6213,97910.0
2016-02-18 10:20:00,26.12,26.14,26.09,26.14,166205.0,22.6213,22.6386,22.5953,22.6386,166205.0
2016-02-18 10:25:00,26.14,26.16,26.14,26.16,83720.0,22.6386,22.656,22.6386,22.656,83720.0
2016-02-18 10:30:00,26.16,26.16,26.11,26.13,123280.0,22.656,22.656,22.6127,22.63,123280.0
2016-02-18 10:35:00,26.12,26.13,26.1,26.12,57230.0,22.6213,22.63,22.604,22.6213,57230.0
2016-02-18 10:40:00,26.12,26.14,26.09,26.13,29470.0,22.6213,22.6386,22.5953,22.63,29470.0
2016-02-18 10:45:00,26.13,26.16,26.1,26.1,36850.0,22.63,22.656,22.604,22.604,36850.0
2016-02-18 10:50:00,26.11,26.13,26.11,26.13,28080.0,22.6127,22.63,22.6127,22.63,28080.0
2016-02-18 10:55:00,26.13,26.13,26.1,26.11,42585.0,22.63,22.63,22.604,22.6127,42585.0
2016-02-18 11:00:00,26.1,26.11,26.04,26.05,157935.0,22.604,22.6127,22.552,22.5607,157935.0
2016-02-18 11:05:00,26.08,26.08,26.02,26.03,75630.0,22.5867,22.5867,22.5347,22.5434,75630.0
2016-02-18 11:10:00,26.05,26.07,26.04,26.07,56885.0,22.5607,22.578,22.552,22.578,56885.0
2016-02-18 11:15:00,26.07,26.08,26.04,26.04,50445.0,22.578,22.5867,22.552,22.552,50445.0
2016-02-18 11:20:00,26.03,26.04,25.99,26.0,99540.0,22.5434,22.552,22.5087,22.5174,99540.0
2016-02-18 11:25:00,26.0,26.05,26.0,26.04,145745.0,22.5174,22.5607,22.5174,22.552,145745.0
2016-02-18 11:30:00,26.04,26.08,26.04,26.07,22375.0,22.552,22.5867,22.552,22.578,22375.0
2016-02-18 11:35:00,26.06,26.09,26.05,26.07,74145.0,22.5694,22.5953,22.5607,22.578,74145.0
2016-02-18 11:40:00,26.08,26.09,26.06,26.08,47370.0,22.5867,22.5953,22.5694,22.5867,47370.0
2016-02-18 11:45:00,26.06,26.06,26.04,26.06,71370.0,22.5694,22.5694,22.552,22.5694,71370.0
2016-02-18 11:50:00,26.05,26.09,26.04,26.07,28385.0,22.5607,22.5953,22.552,22.578,28385.0
2016-02-18 11:55:00,26.06,26.11,26.05,26.11,356430.0,22.5694,22.6127,22.5607,22.6127,356430.0
2016-02-18 12:00:00,26.1,26.11,26.08,26.08,27400.0,22.604,22.6127,22.5867,22.5867,27400.0
2016-02-18 12:05:00,26.09,26.09,26.07,26.08,17600.0,22.5953,22.5953,22.578,22.5867,17600.0
2016-02-18 12:10:00,26.08,26.1,26.08,26.1,17665.0,22.5867,22.604,22.5867,22.604,17665.0
2016-02-18 12:15:00,26.09,26.1,26.08,26.08,20050.0,22.5953,22.604,22.5867,22.5867,20050.0
2016-02-18 12:20:00,26.1,26.11,26.09,26.11,17850.0,22.604,22.6127,22.5953,22.6127,17850.0
2016-02-18 12:25:00,26.1,26.15,26.1,26.13,37125.0,22.604,22.6473,22.604,22.63,37125.0
2016-02-18 12:30:00,26.13,26.13,26.12,26.13,18015.0,22.63,22.63,22.6213,22.63,18015.0
2016-02-18 12:35:00,26.13,26.15,26.11,26.11,8975.0,22.63,22.6473,22.6127,22.6127,8975.0
2016-02-18 12:40:00,26.09,26.1,26.09,26.09,17020.0,22.5953,22.604,22.5953,22.5953,17020.0
2016-02-18 12:45:00,26.08,26.09,26.08,26.09,69335.0,22.5867,22.5953,22.5867,22.5953,69335.0
2016-02-18 12:50:00,26.1,26.12,26.1,26.11,18050.0,22.604,22.6213,22.604,22.6127,18050.0
2016-02-18 12:55:00,26.13,26.13,26.09,26.09,30300.0,22.63,22.63,22.5953,22.5953,30300.0
2016-02-18 13:00:00,26.08,26.11,26.07,26.1,32880.0,22.5867,22.6127,22.578,22.604,32880.0
2016-02-18 13:05:00,26.1,26.11,26.09,26.11,26795.0,22.604,22.6127,22.5953,22.6127,26795.0
2016-02-18 13:10:00,26.1,26.1,26.07,26.07,10630.0,22.604,22.604,22.578,22.578,10630.0
2016-02-18 13:15:00,26.07,26.07,26.03,26.04,42875.0,22.578,22.578,22.5434,22.552,42875.0
2016-02-18 13:20:00,26.05,26.05,26.03,26.03,27115.0,22.5607,22.5607,22.5434,22.5434,27115.0
2016-02-18 13:25:00,26.04,26.05,26.02,26.04,44980.0,22.552,22.5607,22.5347,22.552,44980.0
2016-02-18 13:30:00,26.04,26.05,26.04,26.05,21790.0,22.552,22.5607,22.552,22.5607,21790.0
2016-02-18 13:35:00,26.06,26.06,26.02,26.02,37075.0,22.5694,22.5694,22.5347,22.5347,37075.0
2016-02-18 13:40:00,26.03,26.03,26.01,26.01,32570.0,22.5434,22.5434,22.5261,22.5261,32570.0
2016-02-18 13:45:00,26.01,26.02,25.98,25.99,102465.0,22.5261,22.5347,22.5001,22.5087,102465.0
2016-02-18 13:50:00,26.0,26.03,26.0,26.02,44270.0,22.5174,22.5434,22.5174,22.5347,44270.0
2016-02-18 13:55:00,26.03,26.03,26.0,26.03,13900.0,22.5434,22.5434,22.5174,22.5434,13900.0
2016-02-18 14:00:00,26.03,26.06,26.03,26.06,40645.0,22.5434,22.5694,22.5434,22.5694,40645.0
2016-02-18 14:05:00,26.05,26.07,26.04,26.06,13320.0,22.5607,22.578,22.552,22.5694,13320.0
2016-02-18 14:10:00,26.07,26.07,26.05,26.05,22600.0,22.578,22.578,22.5607,22.5607,22600.0
2016-02-18 14:15:00,26.06,26.08,26.05,26.08,36690.0,22.5694,22.5867,22.5607,22.5867,36690.0
2016-02-18 14:20:00,26.08,26.1,26.08,26.08,22465.0,22.5867,22.604,22.5867,22.5867,22465.0
2016-02-18 14:25:00,26.09,26.1,26.08,26.09,40880.0,22.5953,22.604,22.5867,22.5953,40880.0
2016-02-18 14:30:00,26.1,26.13,26.1,26.13,83645.0,22.604,22.63,22.604,22.63,83645.0
2016-02-18 14:35:00,26.14,26.16,26.14,26.14,60295.0,22.6386,22.656,22.6386,22.6386,60295.0
2016-02-18 14:40:00,26.14,26.15,26.12,26.12,46665.0,22.6386,22.6473,22.6213,22.6213,46665.0
2016-02-18 14:45:00,26.12,26.12,26.11,26.12,48450.0,22.6213,22.6213,22.6127,22.6213,48450.0
2016-02-18 14:50:00,26.13,26.15,26.12,26.14,37160.0,22.63,22.6473,22.6213,22.6386,37160.0
2016-02-18 14:55:00,26.14,26.15,26.12,26.14,28845.0,22.6386,22.6473,22.6213,22.6386,28845.0
2016-02-18 15:00:00,26.14,26.16,26.13,26.13,26530.0,22.6386,22.656,22.63,22.63,26530.0
2016-02-18 15:05:00,26.12,26.13,26.11,26.11,19990.0,22.6213,22.63,22.6127,22.6127,19990.0
2016-02-18 15:10:00,26.11,26.12,26.08,26.08,14655.0,22.6127,22.6213,22.5867,22.5867,14655.0
2016-02-18 15:15:00,26.08,26.12,26.08,26.12,26340.0,22.5867,22.6213,22.5867,22.6213,26340.0
2016-02-18 15:20:00,26.12,26.12,26.09,26.12,32240.0,22.6213,22.6213,22.5953,22.6213,32240.0
2016-02-18 15:25:00,26.1,26.11,26.08,26.1,44815.0,22.604,22.6127,22.5867,22.604,44815.0
2016-02-18 15:30:00,26.1,26.1,26.08,26.09,42985.0,22.604,22.604,22.5867,22.5953,42985.0
2016-02-18 15:35:00,26.09,26.1,26.08,26.09,38060.0,22.5953,22.604,22.5867,22.5953,38060.0
2016-02-18 15:40:00,26.09,26.09,26.07,26.07,53575.0,22.5953,22.5953,22.578,22.578,53575.0
2016-02-18 15:45:00,26.07,26.09,26.06,26.06,47900.0,22.578,22.5953,22.5694,22.5694,47900.0
2016-02-18 15:50:00,26.07,26.08,26.05,26.07,91835.0,22.578,22.5867,22.5607,22.578,91835.0
2016-02-18 15:55:00,26.07,26.09,26.07,26.09,131755.0,22.578,22.5953,22.578,22.5953,131755.0
2016-02-19 09:30:00,25.97,25.98,25.92,25.93,116105.0,22.4914,22.5001,22.4481,22.4568,116105.0
2016-02-19 09:35:00,25.92,25.92,25.84,25.85,75395.0,22.4481,22.4481,22.3788,22.3875,75395.0
2016-02-19 09:40:00,25.84,25.91,25.84,25.91,90240.0,22.3788,22.4394,22.3788,22.4394,90240.0
2016-02-19 09:45:00,25.92,25.94,25.89,25.9,43390.0,22.4481,22.4654,22.4221,22.4308,43390.0
2016-02-19 09:50:00,25.89,25.93,25.89,25.9,17350.0,22.4221,22.4568,22.4221,22.4308,17350.0
2016-02-19 09:55:00,25.9,25.92,25.88,25.89,22770.0,22.4308,22.4481,22.4135,22.4221,22770.0
2016-02-19 10:00:00,25.88,25.88,25.83,25.83,137605.0,22.4135,22.4135,22.3702,22.3702,137605.0
2016-02-19 10:05:00,25.82,25.86,25.8,25.85,35745.0,22.3615,22.3961,22.3442,22.3875,35745.0
2016-02-19 10:10:00,25.86,25.9,25.85,25.9,25985.0,22.3961,22.4308,22.3875,22.4308,25985.0
2016-02-19 10:15:00,25.89,25.98,25.89,25.97,38250.0,22.4221,22.5001,22.4221,22.4914,38250.0
2016-02-19 10:20:00,25.97,25.99,25.97,25.98,14170.0,22.4914,22.5087,22.4914,22.5001,14170.0
2016-02-19 10:25:00,25.98,25.99,25.95,25.95,34110.0,22.5001,22.5087,22.4741,22.4741,34110.0
2016-02-19 10:30:00,25.95,26.03,25.95,26.02,38960.0,22.4741,22.5434,22.4741,22.5347,38960.0
2016-02-19 10:35:00,26.03,26.03,25.98,25.98,15740.0,22.5434,22.5434,22.5001,22.5001,15740.0
2016-02-19 10:40:00,25.98,25.99,25.96,25.96,13910.0,22.5001,22.5087,22.4827,22.4827,13910.0
2016-02-19 10:45:00,25.96,26.0,25.96,25.99,84290.0,22.4827,22.5174,22.4827,22.5087,84290.0
2016-02-19 10:50:00,25.99,26.0,25.97,25.97,26075.0,22.5087,22.5174,22.4914,22.4914,26075.0
2016-02-19 10:55:00,25.97,26.0,25.96,25.96,49350.0,22.4914,22.5174,22.4827,22.4827,49350.0
2016-02-19 11:00:00,25.95,25.96,25.92,25.94,55975.0,22.4741,22.4827,22.4481,22.4654,55975.0
2016-02-19 11:05:00,25.92,25.95,25.92,25.93,97510.0,22.4481,22.4741,22.4481,22.4568,97510.0
2016-02-19 11:10:00,25.94,25.98,25.94,25.96,39640.0,22.4654,22.5001,22.4654,22.4827,39640.0
2016-02-19 11:15:00,25.96,26.01,25.96,26.0,61975.0,22.4827,22.5261,22.4827,22.5174,61975.0
2016-02-19 11:20:00,26.01,26.03,26.01,26.02,77485.0,22.5261,22.5434,22.5261,22.5347,77485.0
2016-02-19 11:25:00,26.02,26.07,26.0,26.06,61350.0,22.5347,22.578,22.5174,22.5694,61350.0
2016-02-19 11:30:00,26.06,26.08,26.06,26.07,49585.0,22.5694,22.5867,22.5694,22.578,49585.0
2016-02-19 11:35:00,26.08,26.08,26.03,26.06,47235.0,22.5867,22.5867,22.5434,22.5694,47235.0
2016-02-19 11:40:00,26.06,26.08,26.04,26.07,55080.0,22.5694,22.5867,22.552,22.578,55080.0
2016-02-19 11:45:00,26.06,26.06,26.02,26.02,45815.0,22.5694,22.5694,22.5347,22.5347,45815.0
2016-02-19 11:50:00,26.02,26.03,26.01,26.02,61165.0,22.5347,22.5434,22.5261,22.5347,61165.0
2016-02-19 11:55:00,26.0,26.01,25.98,25.99,21560.0,22.5174,22.5261,22.5001,22.5087,21560.0
2016-02-19 12:00:00,26.0,26.01,25.98,25.98,36680.0,22.5174,22.5261,22.5001,22.5001,36680.0
2016-02-19 12:05:00,25.98,25.99,25.98,25.99,10355.0,22.5001,22.5087,22.5001,22.5087,10355.0
2016-02-19 12:10:00,25.99,26.01,25.98,26.01,24895.0,22.5087,22.5261,22.5001,22.5261,24895.0
2016-02-19 12:15:00,26.0,26.0,25.98,25.98,17325.0,22.5174,22.5174,22.5001,22.5001,17325.0
2016-02-19 12:20:00,25.98,25.99,25.97,25.98,29825.0,22.5001,22.5087,22.4914,22.5001,29825.0
2016-02-19 12:25:00,25.99,26.0,25.98,25.98,17615.0,22.5087,22.5174,22.5001,22.5001,17615.0
2016-02-19 12:30:00,25.98,25.99,25.98,25.99,17625.0,22.5001,22.5087,22.5001,22.5087,17625.0
2016-02-19 12:35:00,25.99,26.01,25.99,26.01,10645.0,22.5087,22.5261,22.5087,22.5261,10645.0
2016-02-19 12:40:00,26.02,26.03,26.01,26.02,25145.0,22.5347,22.5434,22.5261,22.5347,25145.0
2016-02-19 12:45:00,26.02,26.02,26.0,26.02,34035.0,22.5347,22.5347,22.5174,22.5347,34035.0
2016-02-19 12:50:00,26.02,26.04,26.02,26.02,18560.0,22.5347,22.552,22.5347,22.5347,18560.0
2016-02-19 12:55:00,26.02,26.02,26.01,26.01,43210.0,22.5347,22.5347,22.5261,22.5261,43210.0
2016-02-19 13:00:00,26.01,26.03,26.0,26.01,103070.0,22.5261,22.5434,22.5174,22.5261,103070.0
2016-02-19 13:05:00,26.01,26.02,26.0,26.0,26575.0,22.5261,22.5347,22.5174,22.5174,26575.0
2016-02-19 13:10:00,26.0,26.01,25.99,26.0,13850.0,22.5174,22.5261,22.5087,22.5174,13850.0
2016-02-19 13:15:00,26.0,26.02,25.99,26.01,13445.0,22.5174,22.5347,22.5087,22.5261,13445.0
2016-02-19 13:20:00,26.02,26.02,26.01,26.01,3525.0,22.5347,22.5347,22.5261,22.5261,3525.0
2016-02-19 13:25:00,26.02,26.03,26.02,26.02,14060.0,22.5347,22.5434,22.5347,22.5347,14060.0
2016-02-19 13:30:00,26.03,26.05,26.03,26.04,11710.0,22.5434,22.5607,22.5434,22.552,11710.0
2016-02-19 13:35:00,26.05,26.05,26.04,26.04,9195.0,22.5607,22.5607,22.552,22.552,9195.0
2016-02-19 13:40:00,26.03,26.03,26.02,26.02,4930.0,22.5434,22.5434,22.5347,22.5347,4930.0
2016-02-19 13:45:00,26.03,26.03,26.02,26.02,7955.0,22.5434,22.5434,22.5347,22.5347,7955.0
2016-02-19 13:50:00,26.04,26.05,26.02,26.03,26275.0,22.552,22.5607,22.5347,22.5434,26275.0
2016-02-19 13:55:00,26.03,26.04,26.03,26.04,11265.0,22.5434,22.552,22.5434,22.552,11265.0
2016-02-19 14:00:00,26.04,26.05,26.04,26.05,3610.0,22.552,22.5607,22.552,22.5607,3610.0
2016-02-19 14:05:00,26.05,26.07,26.05,26.06,27105.0,22.5607,22.578,22.5607,22.5694,27105.0
2016-02-19 14:10:00,26.06,26.07,26.06,26.07,11845.0,22.5694,22.578,22.5694,22.578,11845.0
2016-02-19 14:15:00,26.06,26.07,26.06,26.06,12415.0,22.5694,22.578,22.5694,22.5694,12415.0
2016-02-19 14:20:00,26.06,26.07,26.06,26.07,14520.0,22.5694,22.578,22.5694,22.578,14520.0
2016-02-19 14:25:00,26.06,26.07,26.04,26.04,79070.0,22.5694,22.578,22.552,22.552,79070.0
2016-02-19 14:30:00,26.05,26.06,26.05,26.05,19225.0,22.5607,22.5694,22.5607,22.5607,19225.0
2016-02-19 14:35:00,26.04,26.06,26.04,26.05,24085.0,22.552,22.5694,22.552,22.5607,24085.0
2016-02-19 14:40:00,26.05,26.05,26.04,26.04,15110.0,22.5607,22.5607,22.552,22.552,15110.0
2016-02-19 14:45:00,26.05,26.05,26.03,26.04,26270.0,22.5607,22.5607,22.5434,22.552,26270.0
2016-02-19 14:50:00,26.04,26.04,26.01,26.02,42760.0,22.552,22.552,22.5261,22.5347,42760.0
2016-02-19 14:55:00,26.02,26.04,26.02,26.02,39855.0,22.5347,22.552,22.5347,22.5347,39855.0
2016-02-19 15:00:00,26.03,26.04,26.02,26.03,29980.0,22.5434,22.552,22.5347,22.5434,29980.0
2016-02-19 15:05:00,26.03,26.04,26.03,26.03,13990.0,22.5434,22.552,22.5434,22.5434,13990.0
2016-02-19 15:10:00,26.05,26.05,26.04,26.05,16180.0,22.5607,22.5607,22.552,22.5607,16180.0
2016-02-19 15:15:00,26.04,26.05,26.03,26.04,23315.0,22.552,22.5607,22.5434,22.552,23315.0
2016-02-19 15:20:00,26.04,26.05,26.04,26.05,23795.0,22.552,22.5607,22.552,22.5607,23795.0
2016-02-19 15:25:00,26.05,26.07,26.04,26.07,18685.0,22.5607,22.578,22.552,22.578,18685.0
2016-02-19 15:30:00,26.07,26.07,26.06,26.07,9400.0,22.578,22.578,22.5694,22.578,9400.0
2016-02-19 15:35:00,26.06,26.08,26.06,26.07,36360.0,22.5694,22.5867,22.5694,22.578,36360.0
2016-02-19 15:40:00,26.08,26.09,26.07,26.07,49215.0,22.5867,22.5953,22.578,22.578,49215.0
2016-02-19 15:45:00,26.07,26.08,26.06,26.08,65880.0,22.578,22.5867,22.5694,22.5867,65880.0
2016-02-19 15:50:00,26.07,26.08,26.07,26.07,61280.0,22.578,22.5867,22.578,22.578,61280.0
2016-02-19 15:55:00,26.07,26.09,26.07,26.09,188000.0,22.578,22.5953,22.578,22.5953,188000.0
2016-02-22 09:30:00,26.31,26.38,26.31,26.37,150990.0,22.7859,22.8465,22.7859,22.8378,150990.0
2016-02-22 09:35:00,26.38,26.49,26.37,26.49,223295.0,22.8465,22.9418,22.8378,22.9418,223295.0
2016-02-22 09:40:00,26.49,26.5,26.45,26.5,20330.0,22.9418,22.9504,22.9071,22.9504,20330.0
2016-02-22 09:45:00,26.51,26.52,26.47,26.49,26985.0,22.9591,22.9677,22.9244,22.9418,26985.0
2016-02-22 09:50:00,26.5,26.51,26.42,26.42,55555.0,22.9504,22.9591,22.8811,22.8811,55555.0
2016-02-22 09:55:00,26.45,26.45,26.43,26.44,10915.0,22.9071,22.9071,22.8898,22.8985,10915.0
2016-02-22 10:00:00,26.47,26.48,26.43,26.48,45990.0,22.9244,22.9331,22.8898,22.9331,45990.0
2016-02-22 10:05:00,26.48,26.48,26.45,26.45,18025.0,22.9331,22.9331,22.9071,22.9071,18025.0
2016-02-22 10:10:00,26.45,26.45,26.42,26.44,39850.0,22.9071,22.9071,22.8811,22.8985,39850.0
2016-02-22 10:15:00,26.43,26.43,26.39,26.42,113000.0,22.8898,22.8898,22.8552,22.8811,113000.0
2016-02-22 10:20:00,26.42,26.46,26.42,26.45,33630.0,22.8811,22.9158,22.8811,22.9071,33630.0
2016-02-22 10:25:00,26.45,26.46,26.43,26.43,46325.0,22.9071,22.9158,22.8898,22.8898,46325.0
2016-02-22 10:30:00,26.44,26.46,26.44,26.44,117610.0,22.8985,22.9158,22.8985,22.8985,117610.0
2016-02-22 10:35:00,26.43,26.45,26.42,26.44,67550.0,22.8898,22.9071,22.8811,22.8985,67550.0
2016-02-22 10:40:00,26.44,26.45,26.43,26.44,19370.0,22.8985,22.9071,22.8898,22.8985,19370.0
2016-02-22 10:45:00,26.45,26.45,26.42,26.42,46825.0,22.9071,22.9071,22.8811,22.8811,46825.0
2016-02-22 10:50:00,26.43,26.43,26.41,26.42,59535.0,22.8898,22.8898,22.8725,22.8811,59535.0
2016-02-22 10:55:00,26.41,26.41,26.41,26.41,9300.0,22.8725,22.8725,22.8725,22.8725,9300.0
2016-02-22 11:00:00,26.41,26.41,26.39,26.39,5700.0,22.8725,22.8725,22.8552,22.8552,5700.0
2016-02-22 11:05:00,26.39,26.39,26.38,26.39,28250.0,22.8552,22.8552,22.8465,22.8552,28250.0
2016-02-22 11:10:00,26.41,26.41,26.4,26.4,5890.0,22.8725,22.8725,22.8638,22.8638,5890.0
2016-02-22 11:15:00,26.41,26.41,26.37,26.37,15645.0,22.8725,22.8725,22.8378,22.8378,15645.0
2016-02-22 11:20:00,26.39,26.41,26.39,26.39,6995.0,22.8552,22.8725,22.8552,22.8552,6995.0
2016-02-22 11:25:00,26.41,26.44,26.41,26.43,14550.0,22.8725,22.8985,22.8725,22.8898,14550.0
2016-02-22 11:30:00,26.44,26.44,26.42,26.43,30095.0,22.8985,22.8985,22.8811,22.8898,30095.0
2016-02-22 11:35:00,26.43,26.43,26.41,26.42,35775.0,22.8898,22.8898,22.8725,22.8811,35775.0
2016-02-22 11:40:00,26.42,26.42,26.39,26.4,8935.0,22.8811,22.8811,22.8552,22.8638,8935.0
2016-02-22 11:45:00,26.4,26.42,26.4,26.41,25265.0,22.8638,22.8811,22.8638,22.8725,25265.0
2016-02-22 11:50:00,26.4,26.4,26.4,26.4,2365.0,22.8638,22.8638,22.8638,22.8638,2365.0
2016-02-22 11:55:00,26.39,26.41,26.39,26.41,7345.0,22.8552,22.8725,22.8552,22.8725,7345.0
2016-02-22 12:00:00,26.41,26.42,26.4,26.41,36235.0,22.8725,22.8811,22.8638,22.8725,36235.0
2016-02-22 12:05:00,26.41,26.42,26.4,26.4,19310.0,22.8725,22.8811,22.8638,22.8638,19310.0
2016-02-22 12:10:00,26.4,26.41,26.4,26.41,14475.0,22.8638,22.8725,22.8638,22.8725,14475.0
2016-02-22 12:15:00,26.41,26.42,26.4,26.41,5810.0,22.8725,22.8811,22.8638,22.8725,5810.0
2016-02-22 12:20:00,26.42,26.42,26.4,26.4,23545.0,22.8811,22.8811,22.8638,22.8638,23545.0
2016-02-22 12:25:00,26.41,26.42,26.39,26.4,25295.0,22.8725,22.8811,22.8552,22.8638,25295.0
2016-02-22 12:30:00,26.4,26.42,26.4,26.41,23340.0,22.8638,22.8811,22.8638,22.8725,23340.0
2016-02-22 12:35:00,26.41,26.43,26.41,26.43,52200.0,22.8725,22.8898,22.8725,22.8898,52200.0
2016-02-22 12:40:00,26.42,26.43,26.41,26.41,29850.0,22.8811,22.8898,22.8725,22.8725,29850.0
2016-02-22 12:45:00,26.41,26.42,26.4,26.4,26490.0,22.8725,22.8811,22.8638,22.8638,26490.0
2016-02-22 12:50:00,26.39,26.41,26.39,26.4,20695.0,22.8552,22.8725,22.8552,22.8638,20695.0
2016-02-22 12:55:00,26.4,26.4,26.38,26.38,19395.0,22.8638,22.8638,22.8465,22.8465,19395.0
2016-02-22 13:00:00,26.38,26.41,26.38,26.4,45810.0,22.8465,22.8725,22.8465,22.8638,45810.0
2016-02-22 13:05:00,26.39,26.41,26.39,26.4,12235.0,22.8552,22.8725,22.8552,22.8638,12235.0
2016-02-22 13:10:00,26.4,26.4,26.39,26.4,19580.0,22.8638,22.8638,22.8552,22.8638,19580.0
2016-02-22 13:15:00,26.41,26.42,26.41,26.41,17380.0,22.8725,22.8811,22.8725,22.8725,17380.0
2016-02-22 13:20:00,26.41,26.41,26.41,26.41,6605.0,22.8725,22.8725,22.8725,22.8725,6605.0
2016-02-22 13:25:00,26.41,26.41,26.4,26.41,21155.0,22.8725,22.8725,22.8638,22.8725,21155.0
2016-02-22 13:30:00,26.43,26.43,26.41,26.43,26515.0,22.8898,22.8898,22.8725,22.8898,26515.0
2016-02-22 13:35:00,26.42,26.46,26.42,26.46,17075.0,22.8811,22.9158,22.8811,22.9158,17075.0
2016-02-22 13:40:00,26.45,26.47,26.45,26.45,22880.0,22.9071,22.9244,22.9071,22.9071,22880.0
2016-02-22 13:45:00,26.46,26.46,26.46,26.46,18675.0,22.9158,22.9158,22.9158,22.9158,18675.0
2016-02-22 13:50:00,26.47,26.47,26.46,26.46,18675.0,22.9244,22.9244,22.9158,22.9158,18675.0
2016-02-22 13:55:00,26.47,26.48,26.46,26.46,49805.0,22.9244,22.9331,22.9158,22.9158,49805.0
2016-02-22 14:00:00,26.46,26.47,26.45,26.45,11845.0,22.9158,22.9244,22.9071,22.9071,11845.0
2016-02-22 14:05:00,26.46,26.46,26.43,26.44,19375.0,22.9158,22.9158,22.8898,22.8985,19375.0
2016-02-22 14:10:00,26.44,26.44,26.43,26.44,9340.0,22.8985,22.8985,22.8898,22.8985,9340.0
2016-02-22 14:15:00,26.43,26.44,26.41,26.41,20950.0,22.8898,22.8985,22.8725,22.8725,20950.0
2016-02-22 14:20:00,26.41,26.43,26.41,26.42,11790.0,22.8725,22.8898,22.8725,22.8811,11790.0
2016-02-22 14:25:00,26.42,26.43,26.42,26.42,29250.0,22.8811,22.8898,22.8811,22.8811,29250.0
2016-02-22 14:30:00,26.42,26.42,26.41,26.41,34745.0,22.8811,22.8811,22.8725,22.8725,34745.0
2016-02-22 14:35:00,26.42,26.43,26.41,26.42,50050.0,22.8811,22.8898,22.8725,22.8811,50050.0
2016-02-22 14:40:00,26.41,26.41,26.41,26.41,40200.0,22.8725,22.8725,22.8725,22.8725,40200.0
2016-02-22 14:45:00,26.42,26.43,26.41,26.42,33435.0,22.8811,22.8898,22.8725,22.8811,33435.0
2016-02-22 14:50:00,26.43,26.44,26.42,26.43,27435.0,22.8898,22.8985,22.8811,22.8898,27435.0
2016-02-22 14:55:00,26.44,26.44,26.43,26.43,22000.0,22.8985,22.8985,22.8898,22.8898,22000.0
2016-02-22 15:00:00,26.44,26.45,26.41,26.42,35055.0,22.8985,22.9071,22.8725,22.8811,35055.0
2016-02-22 15:05:00,26.4,26.41,26.4,26.41,16425.0,22.8638,22.8725,22.8638,22.8725,16425.0
2016-02-22 15:10:00,26.4,26.42,26.4,26.4,18840.0,22.8638,22.8811,22.8638,22.8638,18840.0
2016-02-22 15:15:00,26.41,26.41,26.39,26.4,28160.0,22.8725,22.8725,22.8552,22.8638,28160.0
2016-02-22 15:20:00,26.4,26.43,26.4,26.41,24900.0,22.8638,22.8898,22.8638,22.8725,24900.0
2016-02-22 15:25:00,26.41,26.43,26.41,26.41,159205.0,22.8725,22.8898,22.8725,22.8725,159205.0
2016-02-22 15:30:00,26.42,26.42,26.4,26.42,61690.0,22.8811,22.8811,22.8638,22.8811,61690.0
2016-02-22 15:35:00,26.42,26.42,26.41,26.41,40085.0,22.8811,22.8811,22.8725,22.8725,40085.0
2016-02-22 15:40:00,26.42,26.45,26.41,26.43,92980.0,22.8811,22.9071,22.8725,22.8898,92980.0
2016-02-22 15:45:00,26.43,26.44,26.42,26.42,60655.0,22.8898,22.8985,22.8811,22.8811,60655.0
2016-02-22 15:50:00,26.42,26.43,26.4,26.4,117900.0,22.8811,22.8898,22.8638,22.8638,117900.0
2016-02-22 15:55:00,26.4,26.43,26.4,26.43,201250.0,22.8638,22.8898,22.8638,22.8898,201250.0
2016-02-23 09:30:00,26.31,26.35,26.31,26.33,167785.0,22.7859,22.8205,22.7859,22.8032,167785.0
2016-02-23 09:35:00,26.35,26.36,26.32,26.34,29970.0,22.8205,22.8292,22.7945,22.8118,29970.0
2016-02-23 09:40:00,26.34,26.4,26.34,26.35,31395.0,22.8118,22.8638,22.8118,22.8205,31395.0
2016-02-23 09:45:00,26.35,26.41,26.35,26.36,42885.0,22.8205,22.8725,22.8205,22.8292,42885.0
2016-02-23 09:50:00,26.38,26.41,26.38,26.38,57905.0,22.8465,22.8725,22.8465,22.8465,57905.0
2016-02-23 09:55:00,26.39,26.39,26.37,26.37,15750.0,22.8552,22.8552,22.8378,22.8378,15750.0
2016-02-23 10:00:00,26.37,26.4,26.36,26.37,97595.0,22.8378,22.8638,22.8292,22.8378,97595.0
2016-02-23 10:05:00,26.35,26.35,26.32,26.32,28770.0,22.8205,22.8205,22.7945,22.7945,28770.0
2016-02-23 10:10:00,26.31,26.33,26.25,26.25,20750.0,22.7859,22.8032,22.7339,22.7339,20750.0
2016-02-23 10:15:00,26.25,26.28,26.25,26.26,14560.0,22.7339,22.7599,22.7339,22.7426,14560.0
2016-02-23 10:20:00,26.27,26.29,26.27,26.28,15570.0,22.7512,22.7685,22.7512,22.7599,15570.0
2016-02-23 10:25:00,26.27,26.31,26.27,26.31,10915.0,22.7512,22.7859,22.7512,22.7859,10915.0
2016-02-23 10:30:00,26.32,26.34,26.3,26.33,37165.0,22.7945,22.8118,22.7772,22.8032,37165.0
2016-02-23 10:35:00,26.32,26.33,26.31,26.31,23775.0,22.7945,22.8032,22.7859,22.7859,23775.0
2016-02-23 10:40:00,26.31,26.33,26.31,26.32,35755.0,22.7859,22.8032,22.7859,22.7945,35755.0
2016-02-23 10:45:00,26.31,26.32,26.29,26.29,29680.0,22.7859,22.7945,22.7685,22.7685,29680.0
2016-02-23 10:50:00,26.28,26.28,26.26,26.27,16650.0,22.7599,22.7599,22.7426,22.7512,16650.0
2016-02-23 10:55:00,26.26,26.26,26.24,26.26,18830.0,22.7426,22.7426,22.7252,22.7426,18830.0
2016-02-23 11:00:00,26.24,26.24,26.2,26.2,11550.0,22.7252,22.7252,22.6906,22.6906,11550.0
2016-02-23 11:05:00,26.21,26.23,26.19,26.2,81955.0,22.6993,22.7166,22.6819,22.6906,81955.0
2016-02-23 11:10:00,26.19,26.2,26.17,26.18,12150.0,22.6819,22.6906,22.6646,22.6733,12150.0
2016-02-23 11:15:00,26.18,26.21,26.17,26.21,23460.0,22.6733,22.6993,22.6646,22.6993,23460.0
2016-02-23 11:20:00,26.2,26.22,26.19,26.21,33605.0,22.6906,22.7079,22.6819,22.6993,33605.0
2016-02-23 11:25:00,26.2,26.22,26.19,26.21,805565.0,22.6906,22.7079,22.6819,22.6993,805565.0
2016-02-23 11:30:00,26.21,26.22,26.19,26.21,16340.0,22.6993,22.7079,22.6819,22.6993,16340.0
2016-02-23 11:35:00,26.21,26.29,26.21,26.27,27835.0,22.6993,22.7685,22.6993,22.7512,27835.0
2016-02-23 11:40:00,26.28,26.3,26.27,26.3,10175.0,22.7599,22.7772,22.7512,22.7772,10175.0
2016-02-23 11:45:00,26.29,26.3,26.28,26.29,11955.0,22.7685,22.7772,22.7599,22.7685,11955.0
2016-02-23 11:50:00,26.3,26.3,26.29,26.29,19950.0,22.7772,22.7772,22.7685,22.7685,19950.0
2016-02-23 11:55:00,26.28,26.29,26.27,26.29,20080.0,22.7599,22.7685,22.7512,22.7685,20080.0
2016-02-23 12:00:00,26.27,26.27,26.26,26.26,5770.0,22.7512,22.7512,22.7426,22.7426,5770.0
2016-02-23 12:05:00,26.26,26.28,26.25,26.25,23095.0,22.7426,22.7599,22.7339,22.7339,23095.0
2016-02-23 12:10:00,26.26,26.26,26.25,26.26,2545.0,22.7426,22.7426,22.7339,22.7426,2545.0
2016-02-23 12:15:00,26.25,26.26,26.23,26.23,28450.0,22.7339,22.7426,22.7166,22.7166,28450.0
2016-02-23 12:20:00,26.24,26.25,26.24,26.24,20115.0,22.7252,22.7339,22.7252,22.7252,20115.0
2016-02-23 12:25:00,26.23,26.26,26.23,26.26,11710.0,22.7166,22.7426,22.7166,22.7426,11710.0
2016-02-23 12:30:00,26.27,26.27,26.27,26.27,2475.0,22.7512,22.7512,22.7512,22.7512,2475.0
2016-02-23 12:35:00,26.27,26.27,26.26,26.26,30165.0,22.7512,22.7512,22.7426,22.7426,30165.0
2016-02-23 12:40:00,26.27,26.28,26.26,26.28,14200.0,22.7512,22.7599,22.7426,22.7599,14200.0
2016-02-23 12:45:00,26.27,26.28,26.26,26.27,93665.0,22.7512,22.7599,22.7426,22.7512,93665.0
2016-02-23 12:50:00,26.27,26.27,26.26,26.26,55005.0,22.7512,22.7512,22.7426,22.7426,55005.0
2016-02-23 12:55:00,26.26,26.28,26.26,26.28,29890.0,22.7426,22.7599,22.7426,22.7599,29890.0
2016-02-23 13:00:00,26.28,26.29,26.28,26.28,19375.0,22.7599,22.7685,22.7599,22.7599,19375.0
2016-02-23 13:05:00,26.28,26.31,26.28,26.3,86470.0,22.7599,22.7859,22.7599,22.7772,86470.0
2016-02-23 13:10:00,26.3,26.31,26.28,26.28,23485.0,22.7772,22.7859,22.7599,22.7599,23485.0
2016-02-23 13:15:00,26.29,26.3,26.28,26.29,16285.0,22.7685,22.7772,22.7599,22.7685,16285.0
2016-02-23 13:20:00,26.28,26.29,26.28,26.29,15465.0,22.7599,22.7685,22.7599,22.7685,15465.0
2016-02-23 13:25:00,26.29,26.3,26.28,26.29,17105.0,22.7685,22.7772,22.7599,22.7685,17105.0
2016-02-23 13:30:00,26.29,26.29,26.26,26.26,28960.0,22.7685,22.7685,22.7426,22.7426,28960.0
2016-02-23 13:35:00,26.26,26.28,26.26,26.27,15425.0,22.7426,22.7599,22.7426,22.7512,15425.0
2016-02-23 13:40:00,26.26,26.26,26.25,26.25,35545.0,22.7426,22.7426,22.7339,22.7339,35545.0
2016-02-23 13:45:00,26.25,26.26,26.24,26.26,42750.0,22.7339,22.7426,22.7252,22.7426,42750.0
2016-02-23 13:50:00,26.24,26.26,26.24,26.26,4680.0,22.7252,22.7426,22.7252,22.7426,4680.0
2016-02-23 13:55:00,26.25,26.27,26.25,26.27,17890.0,22.7339,22.7512,22.7339,22.7512,17890.0
2016-02-23 14:00:00,26.27,26.27,26.25,26.26,21930.0,22.7512,22.7512,22.7339,22.7426,21930.0
2016-02-23 14:05:00,26.26,26.27,26.25,26.25,18955.0,22.7426,22.7512,22.7339,22.7339,18955.0
2016-02-23 14:10:00,26.27,26.27,26.26,26.26,6140.0,22.7512,22.7512,22.7426,22.7426,6140.0
2016-02-23 14:15:00,26.27,26.29,26.26,26.29,258040.0,22.7512,22.7685,22.7426,22.7685,258040.0
2016-02-23 14:20:00,26.29,26.29,26.28,26.29,34290.0,22.7685,22.7685,22.7599,22.7685,34290.0
2016-02-23 14:25:00,26.29,26.29,26.27,26.28,10270.0,22.7685,22.7685,22.7512,22.7599,10270.0
2016-02-23 14:30:00,26.28,26.29,26.27,26.28,91710.0,22.7599,22.7685,22.7512,22.7599,91710.0
2016-02-23 14:35:00,26.29,26.29,26.26,26.27,17725.0,22.7685,22.7685,22.7426,22.7512,17725.0
2016-02-23 14:40:00,26.26,26.27,26.26,26.27,39075.0,22.7426,22.7512,22.7426,22.7512,39075.0
2016-02-23 14:45:00,26.26,26.28,26.26,26.27,34200.0,22.7426,22.7599,22.7426,22.7512,34200.0
2016-02-23 14:50:00,26.27,26.28,26.26,26.26,25915.0,22.7512,22.7599,22.7426,22.7426,25915.0
2016-02-23 14:55:00,26.27,26.28,26.26,26.26,32005.0,22.7512,22.7599,22.7426,22.7426,32005.0
2016-02-23 15:00:00,26.26,26.26,26.22,26.22,48740.0,22.7426,22.7426,22.7079,22.7079,48740.0
2016-02-23 15:05:00,26.22,26.23,26.21,26.23,22015.0,22.7079,22.7166,22.6993,22.7166,22015.0
2016-02-23 15:10:00,26.22,26.23,26.21,26.21,36835.0,22.7079,22.7166,22.6993,22.6993,36835.0
2016-02-23 15:15:00,26.21,26.22,26.2,26.21,45655.0,22.6993,22.7079,22.6906,22.6993,45655.0
2016-02-23 15:20:00,26.21,26.23,26.21,26.21,72630.0,22.6993,22.7166,22.6993,22.6993,72630.0
2016-02-23 15:25:00,26.21,26.23,26.21,26.21,177330.0,22.6993,22.7166,22.6993,22.6993,177330.0
2016-02-23 15:30:00,26.21,26.24,26.21,26.24,41720.0,22.6993,22.7252,22.6993,22.7252,41720.0
2016-02-23 15:35:00,26.24,26.26,26.24,26.26,13265.0,22.7252,22.7426,22.7252,22.7426,13265.0
2016-02-23 15:40:00,26.28,26.28,26.24,26.24,48215.0,22.7599,22.7599,22.7252,22.7252,48215.0
2016-02-23 15:45:00,26.24,26.25,26.24,26.25,43670.0,22.7252,22.7339,22.7252,22.7339,43670.0
2016-02-23 15:50:00,26.25,26.25,26.23,26.23,34650.0,22.7339,22.7339,22.7166,22.7166,34650.0
2016-02-23 15:55:00,26.23,26.23,26.19,26.2,191480.0,22.7166,22.7166,22.6819,22.6906,191480.0
2016-02-24 09:30:00,25.95,25.97,25.88,25.89,143260.0,22.4741,22.4914,22.4135,22.4221,143260.0
2016-02-24 09:35:00,25.87,25.92,25.87,25.91,93410.0,22.4048,22.4481,22.4048,22.4394,93410.0
2016-02-24 09:40:00,25.89,25.96,25.88,25.96,15495.0,22.4221,22.4827,22.4135,22.4827,15495.0
2016-02-24 09:45:00,25.96,25.96,25.87,25.89,56710.0,22.4827,22.4827,22.4048,22.4221,56710.0
2016-02-24 09:50:00,25.88,25.89,25.84,25.87,69875.0,22.4135,22.4221,22.3788,22.4048,69875.0
2016-02-24 09:55:00,25.86,25.89,25.86,25.86,22830.0,22.3961,22.4221,22.3961,22.3961,22830.0
2016-02-24 10:00:00,25.86,25.89,25.81,25.89,42735.0,22.3961,22.4221,22.3528,22.4221,42735.0
2016-02-24 10:05:00,25.9,25.91,25.86,25.9,48115.0,22.4308,22.4394,22.3961,22.4308,48115.0
2016-02-24 10:10:00,25.91,25.91,25.86,25.88,45225.0,22.4394,22.4394,22.3961,22.4135,45225.0
2016-02-24 10:15:00,25.87,25.89,25.86,25.89,21325.0,22.4048,22.4221,22.3961,22.4221,21325.0
2016-02-24 10:20:00,25.88,25.88,25.85,25.86,66745.0,22.4135,22.4135,22.3875,22.3961,66745.0
2016-02-24 10:25:00,25.85,25.89,25.85,25.89,20195.0,22.3875,22.4221,22.3875,22.4221,20195.0
2016-02-24 10:30:00,25.9,25.94,25.84,25.91,174760.0,22.4308,22.4654,22.3788,22.4394,174760.0
2016-02-24 10:35:00,25.91,25.99,25.89,25.98,103390.0,22.4394,22.5087,22.4221,22.5001,103390.0
2016-02-24 10:40:00,25.98,26.01,25.97,25.97,78600.0,22.5001,22.5261,22.4914,22.4914,78600.0
2016-02-24 10:45:00,25.98,25.98,25.95,25.98,43700.0,22.5001,22.5001,22.4741,22.5001,43700.0
2016-02-24 10:50:00,25.97,25.98,25.93,25.93,17765.0,22.4914,22.5001,22.4568,22.4568,17765.0
2016-02-24 10:55:00,25.96,25.97,25.95,25.95,132055.0,22.4827,22.4914,22.4741,22.4741,132055.0
2016-02-24 11:00:00,25.96,25.96,25.93,25.94,40700.0,22.4827,22.4827,22.4568,22.4654,40700.0
2016-02-24 11:05:00,25.94,25.98,25.93,25.95,70545.0,22.4654,22.5001,22.4568,22.4741,70545.0
2016-02-24 11:10:00,25.95,25.96,25.92,25.94,49905.0,22.4741,22.4827,22.4481,22.4654,49905.0
2016-02-24 11:15:00,25.93,25.93,25.91,25.92,37775.0,22.4568,22.4568,22.4394,22.4481,37775.0
2016-02-24 11:20:00,25.91,25.95,25.91,25.94,25435.0,22.4394,22.4741,22.4394,22.4654,25435.0
2016-02-24 11:25:00,25.94,25.94,25.93,25.93,20010.0,22.4654,22.4654,22.4568,22.4568,20010.0
2016-02-24 11:30:00,25.93,25.95,25.93,25.94,26295.0,22.4568,22.4741,22.4568,22.4654,26295.0
2016-02-24 11:35:00,25.95,25.99,25.95,25.99,68865.0,22.4741,22.5087,22.4741,22.5087,68865.0
2016-02-24 11:40:00,26.0,26.05,25.99,26.05,27445.0,22.5174,22.5607,22.5087,22.5607,27445.0
2016-02-24 11:45:00,26.06,26.06,26.05,26.05,24835.0,22.5694,22.5694,22.5607,22.5607,24835.0
2016-02-24 11:50:00,26.08,26.09,26.07,26.07,21390.0,22.5867,22.5953,22.578,22.578,21390.0
2016-02-24 11:55:00,26.07,26.09,26.07,26.08,23040.0,22.578,22.5953,22.578,22.5867,23040.0
2016-02-24 12:00:00,26.09,26.12,26.08,26.12,34790.0,22.5953,22.6213,22.5867,22.6213,34790.0
2016-02-24 12:05:00,26.13,26.15,26.13,26.14,76505.0,22.63,22.6473,22.63,22.6386,76505.0
2016-02-24 12:10:00,26.16,26.16,26.11,26.11,31960.0,22.656,22.656,22.6127,22.6127,31960.0
2016-02-24 12:15:00,26.12,26.12,26.1,26.1,40200.0,22.6213,22.6213,22.604,22.604,40200.0
2016-02-24 12:20:00,26.12,26.13,26.1,26.1,20860.0,22.6213,22.63,22.604,22.604,20860.0
2016-02-24 12:25:00,26.11,26.11,26.09,26.09,13255.0,22.6127,22.6127,22.5953,22.5953,13255.0
2016-02-24 12:30:00,26.1,26.11,26.06,26.06,21790.0,22.604,22.6127,22.5694,22.5694,21790.0
2016-02-24 12:35:00,26.07,26.07,26.05,26.06,20625.0,22.578,22.578,22.5607,22.5694,20625.0
2016-02-24 12:40:00,26.06,26.06,26.05,26.05,7615.0,22.5694,22.5694,22.5607,22.5607,7615.0
2016-02-24 12:45:00,26.05,26.09,26.05,26.09,25930.0,22.5607,22.5953,22.5607,22.5953,25930.0
2016-02-24 12:50:00,26.09,26.11,26.08,26.11,15840.0,22.5953,22.6127,22.5867,22.6127,15840.0
2016-02-24 12:55:00,26.11,26.11,26.1,26.1,15755.0,22.6127,22.6127,22.604,22.604,15755.0
2016-02-24 13:00:00,26.11,26.13,26.1,26.12,80475.0,22.6127,22.63,22.604,22.6213,80475.0
2016-02-24 13:05:00,26.13,26.17,26.12,26.17,29865.0,22.63,22.6646,22.6213,22.6646,29865.0
2016-02-24 13:10:00,26.16,26.16,26.13,26.13,38840.0,22.656,22.656,22.63,22.63,38840.0
2016-02-24 13:15:00,26.14,26.14,26.12,26.12,8620.0,22.6386,22.6386,22.6213,22.6213,8620.0
2016-02-24 13:20:00,26.13,26.15,26.13,26.15,20220.0,22.63,22.6473,22.63,22.6473,20220.0
2016-02-24 13:25:00,26.14,26.14,26.1,26.12,1323555.0,22.6386,22.6386,22.604,22.6213,1323555.0
2016-02-24 13:30:00,26.13,26.13,26.11,26.12,21720.0,22.63,22.63,22.6127,22.6213,21720.0
2016-02-24 13:35:00,26.12,26.12,26.11,26.12,4620.0,22.6213,22.6213,22.6127,22.6213,4620.0
2016-02-24 13:40:00,26.13,26.14,26.13,26.13,25245.0,22.63,22.6386,22.63,22.63,25245.0
2016-02-24 13:45:00,26.13,26.15,26.12,26.13,25030.0,22.63,22.6473,22.6213,22.63,25030.0
2016-02-24 13:50:00,26.13,26.14,26.12,26.14,27385.0,22.63,22.6386,22.6213,22.6386,27385.0
2016-02-24 13:55:00,26.14,26.15,26.14,26.14,27520.0,22.6386,22.6473,22.6386,22.6386,27520.0
2016-02-24 14:00:00,26.15,26.16,26.15,26.15,12125.0,22.6473,22.656,22.6473,22.6473,12125.0
2016-02-24 14:05:00,26.15,26.22,26.15,26.22,26285.0,22.6473,22.7079,22.6473,22.7079,26285.0
2016-02-24 14:10:00,26.23,26.25,26.22,26.25,29430.0,22.7166,22.7339,22.7079,22.7339,29430.0
2016-02-24 14:15:00,26.25,26.26,26.25,26.25,43185.0,22.7339,22.7426,22.7339,22.7339,43185.0
2016-02-24 14:20:00,26.25,26.3,26.24,26.29,34365.0,22.7339,22.7772,22.7252,22.7685,34365.0
2016-02-24 14:25:00,26.28,26.3,26.27,26.28,22140.0,22.7599,22.7772,22.7512,22.7599,22140.0
2016-02-24 14:30:00,26.29,26.3,26.28,26.29,11230.0,22.7685,22.7772,22.7599,22.7685,11230.0
2016-02-24 14:35:00,26.29,26.29,26.27,26.28,18315.0,22.7685,22.7685,22.7512,22.7599,18315.0
2016-02-24 14:40:00,26.28,26.3,26.28,26.29,51430.0,22.7599,22.7772,22.7599,22.7685,51430.0
2016-02-24 14:45:00,26.28,26.29,26.28,26.29,27990.0,22.7599,22.7685,22.7599,22.7685,27990.0
2016-02-24 14:50:00,26.3,26.3,26.26,26.26,91190.0,22.7772,22.7772,22.7426,22.7426,91190.0
2016-02-24 14:55:00,26.26,26.27,26.24,26.24,57210.0,22.7426,22.7512,22.7252,22.7252,57210.0
2016-02-24 15:00:00,26.24,26.27,26.24,26.26,38155.0,22.7252,22.7512,22.7252,22.7426,38155.0
2016-02-24 15:05:00,26.26,26.32,26.26,26.32,103585.0,22.7426,22.7945,22.7426,22.7945,103585.0
2016-02-24 15:10:00,26.33,26.34,26.32,26.34,62890.0,22.8032,22.8118,22.7945,22.8118,62890.0
2016-02-24 15:15:00,26.34,26.38,26.34,26.37,45400.0,22.8118,22.8465,22.8118,22.8378,45400.0
2016-02-24 15:20:00,26.38,26.38,26.35,26.36,44175.0,22.8465,22.8465,22.8205,22.8292,44175.0
2016-02-24 15:25:00,26.36,26.4,26.36,26.39,64165.0,22.8292,22.8638,22.8292,22.8552,64165.0
2016-02-24 15:30:00,26.39,26.39,26.37,26.37,70810.0,22.8552,22.8552,22.8378,22.8378,70810.0
2016-02-24 15:35:00,26.38,26.41,26.37,26.39,141520.0,22.8465,22.8725,22.8378,22.8552,141520.0
2016-02-24 15:40:00,26.4,26.42,26.35,26.35,79345.0,22.8638,22.8811,22.8205,22.8205,79345.0
2016-02-24 15:45:00,26.35,26.37,26.34,26.35,54620.0,22.8205,22.8378,22.8118,22.8205,54620.0
2016-02-24 15:50:00,26.35,26.38,26.35,26.38,57180.0,22.8205,22.8465,22.8205,22.8465,57180.0
2016-02-24 15:55:00,26.38,26.39,26.36,26.36,400850.0,22.8465,22.8552,22.8292,22.8292,400850.0
2016-02-25 09:30:00,26.43,26.54,26.43,26.54,191640.0,22.8898,22.9851,22.8898,22.9851,191640.0
2016-02-25 09:35:00,26.53,26.55,26.46,26.46,51755.0,22.9764,22.9937,22.9158,22.9158,51755.0
2016-02-25 09:40:00,26.47,26.48,26.4,26.4,97825.0,22.9244,22.9331,22.8638,22.8638,97825.0
2016-02-25 09:45:00,26.41,26.43,26.39,26.4,21645.0,22.8725,22.8898,22.8552,22.8638,21645.0
2016-02-25 09:50:00,26.41,26.46,26.41,26.45,35080.0,22.8725,22.9158,22.8725,22.9071,35080.0
2016-02-25 09:55:00,26.45,26.45,26.42,26.43,30475.0,22.9071,22.9071,22.8811,22.8898,30475.0
2016-02-25 10:00:00,26.43,26.43,26.37,26.39,54325.0,22.8898,22.8898,22.8378,22.8552,54325.0
2016-02-25 10:05:00,26.4,26.41,26.37,26.39,208500.0,22.8638,22.8725,22.8378,22.8552,208500.0
2016-02-25 10:10:00,26.38,26.4,26.35,26.4,31265.0,22.8465,22.8638,22.8205,22.8638,31265.0
2016-02-25 10:15:00,26.41,26.45,26.4,26.44,30225.0,22.8725,22.9071,22.8638,22.8985,30225.0
2016-02-25 10:20:00,26.44,26.45,26.39,26.39,22945.0,22.8985,22.9071,22.8552,22.8552,22945.0
2016-02-25 10:25:00,26.4,26.45,26.4,26.44,32370.0,22.8638,22.9071,22.8638,22.8985,32370.0
2016-02-25 10:30:00,26.44,26.44,26.38,26.4,30615.0,22.8985,22.8985,22.8465,22.8638,30615.0
2016-02-25 10:35:00,26.41,26.42,26.39,26.41,27070.0,22.8725,22.8811,22.8552,22.8725,27070.0
2016-02-25 10:40:00,26.42,26.47,26.42,26.44,26430.0,22.8811,22.9244,22.8811,22.8985,26430.0
2016-02-25 10:45:00,26.44,26.44,26.41,26.42,76675.0,22.8985,22.8985,22.8725,22.8811,76675.0
2016-02-25 10:50:00,26.42,26.45,26.42,26.45,20345.0,22.8811,22.9071,22.8811,22.9071,20345.0
2016-02-25 10:55:00,26.44,26.45,26.4,26.4,16215.0,22.8985,22.9071,22.8638,22.8638,16215.0
2016-02-25 11:00:00,26.38,26.4,26.38,26.39,134750.0,22.8465,22.8638,22.8465,22.8552,134750.0
2016-02-25 11:05:00,26.39,26.42,26.37,26.42,9585.0,22.8552,22.8811,22.8378,22.8811,9585.0
2016-02-25 11:10:00,26.4,26.41,26.37,26.37,23545.0,22.8638,22.8725,22.8378,22.8378,23545.0
2016-02-25 11:15:00,26.36,26.4,26.35,26.35,19500.0,22.8292,22.8638,22.8205,22.8205,19500.0
2016-02-25 11:20:00,26.36,26.39,26.36,26.39,17850.0,22.8292,22.8552,22.8292,22.8552,17850.0
2016-02-25 11:25:00,26.38,26.41,26.38,26.41,20875.0,22.8465,22.8725,22.8465,22.8725,20875.0
2016-02-25 11:30:00,26.41,26.42,26.39,26.42,31360.0,22.8725,22.8811,22.8552,22.8811,31360.0
2016-02-25 11:35:00,26.43,26.44,26.41,26.42,24210.0,22.8898,22.8985,22.8725,22.8811,24210.0
2016-02-25 11:40:00,26.41,26.43,26.38,26.38,28490.0,22.8725,22.8898,22.8465,22.8465,28490.0
2016-02-25 11:45:00,26.39,26.41,26.39,26.39,19810.0,22.8552,22.8725,22.8552,22.8552,19810.0
2016-02-25 11:50:00,26.42,26.44,26.42,26.44,6345.0,22.8811,22.8985,22.8811,22.8985,6345.0
2016-02-25 11:55:00,26.44,26.46,26.44,26.45,17270.0,22.8985,22.9158,22.8985,22.9071,17270.0
2016-02-25 12:00:00,26.45,26.45,26.44,26.44,7310.0,22.9071,22.9071,22.8985,22.8985,7310.0
2016-02-25 12:05:00,26.44,26.45,26.44,26.45,5725.0,22.8985,22.9071,22.8985,22.9071,5725.0
2016-02-25 12:10:00,26.44,26.46,26.44,26.46,27775.0,22.8985,22.9158,22.8985,22.9158,27775.0
2016-02-25 12:15:00,26.47,26.47,26.44,26.44,14980.0,22.9244,22.9244,22.8985,22.8985,14980.0
2016-02-25 12:20:00,26.44,26.45,26.44,26.44,7380.0,22.8985,22.9071,22.8985,22.8985,7380.0
2016-02-25 12:25:00,26.44,26.46,26.43,26.46,15155.0,22.8985,22.9158,22.8898,22.9158,15155.0
2016-02-25 12:30:00,26.44,26.45,26.43,26.43,17995.0,22.8985,22.9071,22.8898,22.8898,17995.0
2016-02-25 12:35:00,26.43,26.44,26.43,26.43,38860.0,22.8898,22.8985,22.8898,22.8898,38860.0
2016-02-25 12:40:00,26.43,26.43,26.43,26.43,9415.0,22.8898,22.8898,22.8898,22.8898,9415.0
2016-02-25 12:45:00,26.4,26.43,26.4,26.42,13145.0,22.8638,22.8898,22.8638,22.8811,13145.0
2016-02-25 12:50:00,26.43,26.45,26.42,26.44,22870.0,22.8898,22.9071,22.8811,22.8985,22870.0
2016-02-25 12:55:00,26.44,26.44,26.44,26.44,5680.0,22.8985,22.8985,22.8985,22.8985,5680.0
2016-02-25 13:00:00,26.44,26.46,26.44,26.46,22045.0,22.8985,22.9158,22.8985,22.9158,22045.0
2016-02-25 13:05:00,26.45,26.45,26.44,26.44,1615.0,22.9071,22.9071,22.8985,22.8985,1615.0
2016-02-25 13:10:00,26.45,26.47,26.45,26.46,26340.0,22.9071,22.9244,22.9071,22.9158,26340.0
2016-02-25 13:15:00,26.46,26.49,26.46,26.48,28755.0,22.9158,22.9418,22.9158,22.9331,28755.0
2016-02-25 13:20:00,26.49,26.5,26.48,26.49,31355.0,22.9418,22.9504,22.9331,22.9418,31355.0
2016-02-25 13:25:00,26.5,26.51,26.49,26.51,14225.0,22.9504,22.9591,22.9418,22.9591,14225.0
2016-02-25 13:30:00,26.52,26.52,26.51,26.51,11185.0,22.9677,22.9677,22.9591,22.9591,11185.0
2016-02-25 13:35:00,26.51,26.54,26.51,26.53,48815.0,22.9591,22.9851,22.9591,22.9764,48815.0
2016-02-25 13:40:00,26.54,26.56,26.54,26.56,17360.0,22.9851,23.0024,22.9851,23.0024,17360.0
2016-02-25 13:45:00,26.55,26.56,26.55,26.56,19700.0,22.9937,23.0024,22.9937,23.0024,19700.0
2016-02-25 13:50:00,26.57,26.58,26.56,26.57,32735.0,23.011,23.0197,23.0024,23.011,32735.0
2016-02-25 13:55:00,26.57,26.58,26.56,26.58,36890.0,23.011,23.0197,23.0024,23.0197,36890.0
2016-02-25 14:00:00,26.58,26.58,26.57,26.57,22245.0,23.0197,23.0197,23.011,23.011,22245.0
2016-02-25 14:05:00,26.58,26.59,26.57,26.58,26580.0,23.0197,23.0284,23.011,23.0197,26580.0
2016-02-25 14:10:00,26.59,26.61,26.59,26.6,23950.0,23.0284,23.0457,23.0284,23.037,23950.0
2016-02-25 14:15:00,26.6,26.61,26.59,26.6,19355.0,23.037,23.0457,23.0284,23.037,19355.0
2016-02-25 14:20:00,26.61,26.62,26.6,26.6,22165.0,23.0457,23.0543,23.037,23.037,22165.0
2016-02-25 14:25:00,26.61,26.61,26.59,26.59,56465.0,23.0457,23.0457,23.0284,23.0284,56465.0
2016-02-25 14:30:00,26.6,26.6,26.59,26.6,14740.0,23.037,23.037,23.0284,23.037,14740.0
2016-02-25 14:35:00,26.58,26.6,26.58,26.6,20695.0,23.0197,23.037,23.0197,23.037,20695.0
2016-02-25 14:40:00,26.58,26.6,26.58,26.59,23515.0,23.0197,23.037,23.0197,23.0284,23515.0
2016-02-25 14:45:00,26.59,26.6,26.58,26.59,16070.0,23.0284,23.037,23.0197,23.0284,16070.0
2016-02-25 14:50:00,26.58,26.58,26.55,26.56,34415.0,23.0197,23.0197,22.9937,23.0024,34415.0
2016-02-25 14:55:00,26.56,26.57,26.56,26.57,21530.0,23.0024,23.011,23.0024,23.011,21530.0
2016-02-25 15:00:00,26.56,26.58,26.56,26.58,27960.0,23.0024,23.0197,23.0024,23.0197,27960.0
2016-02-25 15:05:00,26.6,26.61,26.59,26.6,30115.0,23.037,23.0457,23.0284,23.037,30115.0
2016-02-25 15:10:00,26.61,26.62,26.6,26.62,33055.0,23.0457,23.0543,23.037,23.0543,33055.0
2016-02-25 15:15:00,26.61,26.62,26.6,26.61,32270.0,23.0457,23.0543,23.037,23.0457,32270.0
2016-02-25 15:20:00,26.61,26.61,26.6,26.6,30675.0,23.0457,23.0457,23.037,23.037,30675.0
2016-02-25 15:25:00,26.61,26.61,26.59,26.59,24655.0,23.0457,23.0457,23.0284,23.0284,24655.0
2016-02-25 15:30:00,26.6,26.61,26.58,26.59,30925.0,23.037,23.0457,23.0197,23.0284,30925.0
2016-02-25 15:35:00,26.58,26.62,26.58,26.62,19045.0,23.0197,23.0543,23.0197,23.0543,19045.0
2016-02-25 15:40:00,26.62,26.64,26.61,26.63,29985.0,23.0543,23.0717,23.0457,23.063,29985.0
2016-02-25 15:45:00,26.63,26.65,26.63,26.65,18865.0,23.063,23.0803,23.063,23.0803,18865.0
2016-02-25 15:50:00,26.64,26.65,26.64,26.65,89175.0,23.0717,23.0803,23.0717,23.0803,89175.0
2016-02-25 15:55:00,26.65,26.67,26.65,26.67,135390.0,23.0803,23.0976,23.0803,23.0976,135390.0
2016-02-26 09:30:00,26.82,26.83,26.76,26.79,288075.0,23.2276,23.2362,23.1756,23.2016,288075.0
2016-02-26 09:35:00,26.79,26.83,26.78,26.8,63795.0,23.2016,23.2362,23.1929,23.2102,63795.0
2016-02-26 09:40:00,26.82,26.82,26.75,26.76,51605.0,23.2276,23.2276,23.1669,23.1756,51605.0
2016-02-26 09:45:00,26.75,26.78,26.75,26.75,40750.0,23.1669,23.1929,23.1669,23.1669,40750.0
2016-02-26 09:50:00,26.76,26.82,26.76,26.82,38285.0,23.1756,23.2276,23.1756,23.2276,38285.0
2016-02-26 09:55:00,26.82,26.84,26.79,26.79,30090.0,23.2276,23.2449,23.2016,23.2016,30090.0
2016-02-26 10:00:00,26.76,26.79,26.75,26.77,43180.0,23.1756,23.2016,23.1669,23.1843,43180.0
2016-02-26 10:05:00,26.76,26.79,26.73,26.73,34795.0,23.1756,23.2016,23.1496,23.1496,34795.0
2016-02-26 10:10:00,26.71,26.75,26.71,26.75,79905.0,23.1323,23.1669,23.1323,23.1669,79905.0
2016-02-26 10:15:00,26.75,26.76,26.73,26.75,45200.0,23.1669,23.1756,23.1496,23.1669,45200.0
2016-02-26 10:20:00,26.75,26.76,26.7,26.7,78620.0,23.1669,23.1756,23.1236,23.1236,78620.0
2016-02-26 10:25:00,26.7,26.73,26.7,26.72,40595.0,23.1236,23.1496,23.1236,23.1409,40595.0
2016-02-26 10:30:00,26.73,26.77,26.73,26.77,17595.0,23.1496,23.1843,23.1496,23.1843,17595.0
2016-02-26 10:35:00,26.76,26.81,26.76,26.8,25215.0,23.1756,23.2189,23.1756,23.2102,25215.0
2016-02-26 10:40:00,26.81,26.81,26.79,26.81,12930.0,23.2189,23.2189,23.2016,23.2189,12930.0
2016-02-26 10:45:00,26.81,26.82,26.8,26.81,83850.0,23.2189,23.2276,23.2102,23.2189,83850.0
2016-02-26 10:50:00,26.81,26.82,26.79,26.81,26705.0,23.2189,23.2276,23.2016,23.2189,26705.0
2016-02-26 10:55:00,26.82,26.84,26.8,26.84,22400.0,23.2276,23.2449,23.2102,23.2449,22400.0
2016-02-26 11:00:00,26.84,26.86,26.83,26.84,38335.0,23.2449,23.2622,23.2362,23.2449,38335.0
2016-02-26 11:05:00,26.85,26.86,26.85,26.85,31015.0,23.2535,23.2622,23.2535,23.2535,31015.0
2016-02-26 11:10:00,26.86,26.86,26.84,26.84,29460.0,23.2622,23.2622,23.2449,23.2449,29460.0
2016-02-26 11:15:00,26.85,26.87,26.84,26.85,31985.0,23.2535,23.2709,23.2449,23.2535,31985.0
2016-02-26 11:20:00,26.86,26.87,26.85,26.86,26465.0,23.2622,23.2709,23.2535,23.2622,26465.0
2016-02-26 11:25:00,26.86,26.86,26.79,26.79,27360.0,23.2622,23.2622,23.2016,23.2016,27360.0
2016-02-26 11:30:00,26.79,26.8,26.78,26.8,80025.0,23.2016,23.2102,23.1929,23.2102,80025.0
2016-02-26 11:35:00,26.78,26.8,26.78,26.79,37365.0,23.1929,23.2102,23.1929,23.2016,37365.0
2016-02-26 11:40:00,26.78,26.8,26.77,26.79,27535.0,23.1929,23.2102,23.1843,23.2016,27535.0
2016-02-26 11:45:00,26.78,26.83,26.78,26.82,27225.0,23.1929,23.2362,23.1929,23.2276,27225.0
2016-02-26 11:50:00,26.82,26.84,26.81,26.83,48855.0,23.2276,23.2449,23.2189,23.2362,48855.0
2016-02-26 11:55:00,26.83,26.86,26.82,26.84,26030.0,23.2362,23.2622,23.2276,23.2449,26030.0
2016-02-26 12:00:00,26.82,26.82,26.8,26.81,30600.0,23.2276,23.2276,23.2102,23.2189,30600.0
2016-02-26 12:05:00,26.8,26.82,26.79,26.81,26710.0,23.2102,23.2276,23.2016,23.2189,26710.0
2016-02-26 12:10:00,26.81,26.82,26.8,26.81,24635.0,23.2189,23.2276,23.2102,23.2189,24635.0
2016-02-26 12:15:00,26.81,26.83,26.81,26.82,59605.0,23.2189,23.2362,23.2189,23.2276,59605.0
2016-02-26 12:20:00,26.82,26.83,26.81,26.83,21880.0,23.2276,23.2362,23.2189,23.2362,21880.0
2016-02-26 12:25:00,26.81,26.84,26.81,26.84,16590.0,23.2189,23.2449,23.2189,23.2449,16590.0
2016-02-26 12:30:00,26.85,26.86,26.84,26.85,11610.0,23.2535,23.2622,23.2449,23.2535,11610.0
2016-02-26 12:35:00,26.85,26.85,26.84,26.85,12375.0,23.2535,23.2535,23.2449,23.2535,12375.0
2016-02-26 12:40:00,26.84,26.84,26.82,26.84,47430.0,23.2449,23.2449,23.2276,23.2449,47430.0
2016-02-26 12:45:00,26.83,26.85,26.83,26.83,27490.0,23.2362,23.2535,23.2362,23.2362,27490.0
2016-02-26 12:50:00,26.83,26.87,26.83,26.86,27445.0,23.2362,23.2709,23.2362,23.2622,27445.0
2016-02-26 12:55:00,26.87,26.88,26.85,26.86,30955.0,23.2709,23.2795,23.2535,23.2622,30955.0
2016-02-26 13:00:00,26.86,26.86,26.84,26.85,38950.0,23.2622,23.2622,23.2449,23.2535,38950.0
2016-02-26 13:05:00,26.85,26.87,26.84,26.87,22985.0,23.2535,23.2709,23.2449,23.2709,22985.0
2016-02-26 13:10:00,26.86,26.86,26.83,26.83,16305.0,23.2622,23.2622,23.2362,23.2362,16305.0
2016-02-26 13:15:00,26.82,26.84,26.82,26.83,39050.0,23.2276,23.2449,23.2276,23.2362,39050.0
2016-02-26 13:20:00,26.83,26.84,26.83,26.83,49275.0,23.2362,23.2449,23.2362,23.2362,49275.0
2016-02-26 13:25:00,26.83,26.84,26.82,26.82,27865.0,23.2362,23.2449,23.2276,23.2276,27865.0
2016-02-26 13:30:00,26.82,26.82,26.81,26.81,425695.0,23.2276,23.2276,23.2189,23.2189,425695.0
2016-02-26 13:35:00,26.81,26.83,26.81,26.82,46690.0,23.2189,23.2362,23.2189,23.2276,46690.0
2016-02-26 13:40:00,26.81,26.83,26.77,26.78,20920.0,23.2189,23.2362,23.1843,23.1929,20920.0
2016-02-26 13:45:00,26.77,26.79,26.77,26.79,36790.0,23.1843,23.2016,23.1843,23.2016,36790.0
2016-02-26 13:50:00,26.78,26.78,26.75,26.75,43895.0,23.1929,23.1929,23.1669,23.1669,43895.0
2016-02-26 13:55:00,26.76,26.76,26.74,26.76,49210.0,23.1756,23.1756,23.1583,23.1756,49210.0
2016-02-26 14:00:00,26.76,26.78,26.76,26.77,48455.0,23.1756,23.1929,23.1756,23.1843,48455.0
2016-02-26 14:05:00,26.77,26.78,26.76,26.76,28115.0,23.1843,23.1929,23.1756,23.1756,28115.0
2016-02-26 14:10:00,26.76,26.76,26.74,26.75,49550.0,23.1756,23.1756,23.1583,23.1669,49550.0
2016-02-26 14:15:00,26.76,26.76,26.74,26.75,45290.0,23.1756,23.1756,23.1583,23.1669,45290.0
2016-02-26 14:20:00,26.75,26.76,26.74,26.75,29000.0,23.1669,23.1756,23.1583,23.1669,29000.0
2016-02-26 14:25:00,26.75,26.77,26.75,26.76,39645.0,23.1669,23.1843,23.1669,23.1756,39645.0
2016-02-26 14:30:00,26.76,26.77,26.76,26.76,14145.0,23.1756,23.1843,23.1756,23.1756,14145.0
2016-02-26 14:35:00,26.75,26.76,26.71,26.71,32100.0,23.1669,23.1756,23.1323,23.1323,32100.0
2016-02-26 14:40:00,26.71,26.73,26.7,26.73,28605.0,23.1323,23.1496,23.1236,23.1496,28605.0
2016-02-26 14:45:00,26.73,26.75,26.73,26.74,42415.0,23.1496,23.1669,23.1496,23.1583,42415.0
2016-02-26 14:50:00,26.75,26.75,26.73,26.74,17855.0,23.1669,23.1669,23.1496,23.1583,17855.0
2016-02-26 14:55:00,26.74,26.75,26.72,26.72,52455.0,23.1583,23.1669,23.1409,23.1409,52455.0
2016-02-26 15:00:00,26.73,26.77,26.72,26.77,40145.0,23.1496,23.1843,23.1409,23.1843,40145.0
2016-02-26 15:05:00,26.77,26.78,26.76,26.77,18740.0,23.1843,23.1929,23.1756,23.1843,18740.0
2016-02-26 15:10:00,26.78,26.79,26.77,26.78,23075.0,23.1929,23.2016,23.1843,23.1929,23075.0
2016-02-26 15:15:00,26.79,26.8,26.78,26.8,31500.0,23.2016,23.2102,23.1929,23.2102,31500.0
2016-02-26 15:20:00,26.8,26.81,26.78,26.78,39380.0,23.2102,23.2189,23.1929,23.1929,39380.0
2016-02-26 15:25:00,26.78,26.79,26.76,26.76,57500.0,23.1929,23.2016,23.1756,23.1756,57500.0
2016-02-26 15:30:00,26.77,26.79,26.76,26.78,25310.0,23.1843,23.2016,23.1756,23.1929,25310.0
2016-02-26 15:35:00,26.78,26.79,26.76,26.77,57105.0,23.1929,23.2016,23.1756,23.1843,57105.0
2016-02-26 15:40:00,26.77,26.79,26.77,26.78,38550.0,23.1843,23.2016,23.1843,23.1929,38550.0
2016-02-26 15:45:00,26.79,26.81,26.79,26.81,67780.0,23.2016,23.2189,23.2016,23.2189,67780.0
2016-02-26 15:50:00,26.81,26.82,26.8,26.8,49205.0,23.2189,23.2276,23.2102,23.2102,49205.0
2016-02-26 15:55:00,26.8,26.8,26.78,26.79,256290.0,23.2102,23.2102,23.1929,23.2016,256290.0
2016-02-29 09:30:00,26.78,26.8,26.74,26.78,91605.0,23.1929,23.2102,23.1583,23.1929,91605.0
2016-02-29 09:35:00,26.79,26.81,26.77,26.78,53540.0,23.2016,23.2189,23.1843,23.1929,53540.0
2016-02-29 09:40:00,26.8,26.8,26.74,26.75,43040.0,23.2102,23.2102,23.1583,23.1669,43040.0
2016-02-29 09:45:00,26.75,26.76,26.71,26.76,32440.0,23.1669,23.1756,23.1323,23.1756,32440.0
2016-02-29 09:50:00,26.76,26.81,26.76,26.8,116815.0,23.1756,23.2189,23.1756,23.2102,116815.0
2016-02-29 09:55:00,26.78,26.78,26.76,26.77,23735.0,23.1929,23.1929,23.1756,23.1843,23735.0
2016-02-29 10:00:00,26.75,26.78,26.73,26.74,32815.0,23.1669,23.1929,23.1496,23.1583,32815.0
2016-02-29 10:05:00,26.75,26.82,26.75,26.77,32380.0,23.1669,23.2276,23.1669,23.1843,32380.0
2016-02-29 10:10:00,26.78,26.78,26.73,26.76,89575.0,23.1929,23.1929,23.1496,23.1756,89575.0
2016-02-29 10:15:00,26.77,26.8,26.75,26.75,52505.0,23.1843,23.2102,23.1669,23.1669,52505.0
2016-02-29 10:20:00,26.76,26.81,26.76,26.8,32335.0,23.1756,23.2189,23.1756,23.2102,32335.0
2016-02-29 10:25:00,26.8,26.8,26.75,26.77,44560.0,23.2102,23.2102,23.1669,23.1843,44560.0
2016-02-29 10:30:00,26.78,26.8,26.76,26.76,23880.0,23.1929,23.2102,23.1756,23.1756,23880.0
2016-02-29 10:35:00,26.77,26.78,26.75,26.78,58095.0,23.1843,23.1929,23.1669,23.1929,58095.0
2016-02-29 10:40:00,26.77,26.81,26.77,26.8,39225.0,23.1843,23.2189,23.1843,23.2102,39225.0
2016-02-29 10:45:00,26.81,26.82,26.8,26.82,66455.0,23.2189,23.2276,23.2102,23.2276,66455.0
2016-02-29 10:50:00,26.81,26.86,26.81,26.85,18185.0,23.2189,23.2622,23.2189,23.2535,18185.0
2016-02-29 10:55:00,26.85,26.85,26.84,26.85,13090.0,23.2535,23.2535,23.2449,23.2535,13090.0
2016-02-29 11:00:00,26.85,26.89,26.85,26.87,23340.0,23.2535,23.2882,23.2535,23.2709,23340.0
2016-02-29 11:05:00,26.86,26.88,26.85,26.87,28760.0,23.2622,23.2795,23.2535,23.2709,28760.0
2016-02-29 11:10:00,26.88,26.9,26.87,26.87,31780.0,23.2795,23.2968,23.2709,23.2709,31780.0
2016-02-29 11:15:00,26.88,26.89,26.87,26.89,11175.0,23.2795,23.2882,23.2709,23.2882,11175.0
2016-02-29 11:20:00,26.89,26.92,26.89,26.91,22175.0,23.2882,23.3142,23.2882,23.3055,22175.0
2016-02-29 11:25:00,26.89,26.9,26.87,26.87,36340.0,23.2882,23.2968,23.2709,23.2709,36340.0
2016-02-29 11:30:00,26.87,26.93,26.87,26.93,22555.0,23.2709,23.3228,23.2709,23.3228,22555.0
2016-02-29 11:35:00,26.92,26.94,26.91,26.94,18885.0,23.3142,23.3315,23.3055,23.3315,18885.0
2016-02-29 11:40:00,26.94,26.95,26.93,26.94,16290.0,23.3315,23.3401,23.3228,23.3315,16290.0
2016-02-29 11:45:00,26.94,26.95,26.91,26.92,272980.0,23.3315,23.3401,23.3055,23.3142,272980.0
2016-02-29 11:50:00,26.92,26.92,26.91,26.92,14015.0,23.3142,23.3142,23.3055,23.3142,14015.0
2016-02-29 11:55:00,26.92,26.92,26.9,26.91,15280.0,23.3142,23.3142,23.2968,23.3055,15280.0
2016-02-29 12:00:00,26.92,26.92,26.9,26.9,292020.0,23.3142,23.3142,23.2968,23.2968,292020.0
2016-02-29 12:05:00,26.89,26.9,26.89,26.9,22000.0,23.2882,23.2968,23.2882,23.2968,22000.0
2016-02-29 12:10:00,26.9,26.92,26.9,26.92,124335.0,23.2968,23.3142,23.2968,23.3142,124335.0
2016-02-29 12:15:00,26.92,26.92,26.91,26.92,16890.0,23.3142,23.3142,23.3055,23.3142,16890.0
2016-02-29 12:20:00,26.92,26.93,26.91,26.91,9545.0,23.3142,23.3228,23.3055,23.3055,9545.0
2016-02-29 12:25:00,26.91,26.91,26.89,26.91,31370.0,23.3055,23.3055,23.2882,23.3055,31370.0
2016-02-29 12:30:00,26.91,26.91,26.89,26.91,33460.0,23.3055,23.3055,23.2882,23.3055,33460.0
2016-02-29 12:35:00,26.91,26.92,26.88,26.88,56760.0,23.3055,23.3142,23.2795,23.2795,56760.0
2016-02-29 12:40:00,26.88,26.9,26.88,26.89,31980.0,23.2795,23.2968,23.2795,23.2882,31980.0
2016-02-29 12:45:00,26.89,26.9,26.87,26.88,45575.0,23.2882,23.2968,23.2709,23.2795,45575.0
2016-02-29 12:50:00,26.88,26.9,26.88,26.9,9130.0,23.2795,23.2968,23.2795,23.2968,9130.0
2016-02-29 12:55:00,26.9,26.91,26.88,26.91,19540.0,23.2968,23.3055,23.2795,23.3055,19540.0
2016-02-29 13:00:00,26.91,26.91,26.89,26.91,18550.0,23.3055,23.3055,23.2882,23.3055,18550.0
2016-02-29 13:05:00,26.91,26.91,26.89,26.9,23505.0,23.3055,23.3055,23.2882,23.2968,23505.0
2016-02-29 13:10:00,26.9,26.9,26.89,26.89,31245.0,23.2968,23.2968,23.2882,23.2882,31245.0
2016-02-29 13:15:00,26.9,26.92,26.9,26.9,9830.0,23.2968,23.3142,23.2968,23.2968,9830.0
2016-02-29 13:20:00,26.9,26.9,26.89,26.89,20040.0,23.2968,23.2968,23.2882,23.2882,20040.0
2016-02-29 13:25:00,26.88,26.9,26.87,26.88,49685.0,23.2795,23.2968,23.2709,23.2795,49685.0
2016-02-29 13:30:00,26.87,26.87,26.86,26.86,16900.0,23.2709,23.2709,23.2622,23.2622,16900.0
2016-02-29 13:35:00,26.87,26.88,26.86,26.87,23875.0,23.2709,23.2795,23.2622,23.2709,23875.0
2016-02-29 13:40:00,26.87,26.87,26.85,26.86,15780.0,23.2709,23.2709,23.2535,23.2622,15780.0
2016-02-29 13:45:00,26.87,26.87,26.86,26.87,43580.0,23.2709,23.2709,23.2622,23.2709,43580.0
2016-02-29 13:50:00,26.87,26.87,26.86,26.87,13055.0,23.2709,23.2709,23.2622,23.2709,13055.0
2016-02-29 13:55:00,26.87,26.87,26.86,26.87,32130.0,23.2709,23.2709,23.2622,23.2709,32130.0
2016-02-29 14:00:00,26.87,26.87,26.86,26.86,20695.0,23.2709,23.2709,23.2622,23.2622,20695.0
2016-02-29 14:05:00,26.87,26.87,26.83,26.83,21275.0,23.2709,23.2709,23.2362,23.2362,21275.0
2016-02-29 14:10:00,26.82,26.83,26.81,26.81,4500.0,23.2276,23.2362,23.2189,23.2189,4500.0
2016-02-29 14:15:00,26.81,26.82,26.8,26.81,18020.0,23.2189,23.2276,23.2102,23.2189,18020.0
2016-02-29 14:20:00,26.8,26.8,26.77,26.77,15615.0,23.2102,23.2102,23.1843,23.1843,15615.0
2016-02-29 14:25:00,26.77,26.8,26.76,26.79,67755.0,23.1843,23.2102,23.1756,23.2016,67755.0
2016-02-29 14:30:00,26.79,26.8,26.78,26.78,47470.0,23.2016,23.2102,23.1929,23.1929,47470.0
2016-02-29 14:35:00,26.78,26.8,26.78,26.79,63060.0,23.1929,23.2102,23.1929,23.2016,63060.0
2016-02-29 14:40:00,26.79,26.79,26.75,26.76,14750.0,23.2016,23.2016,23.1669,23.1756,14750.0
2016-02-29 14:45:00,26.76,26.76,26.74,26.75,52545.0,23.1756,23.1756,23.1583,23.1669,52545.0
2016-02-29 14:50:00,26.76,26.76,26.73,26.73,172310.0,23.1756,23.1756,23.1496,23.1496,172310.0
2016-02-29 14:55:00,26.73,26.74,26.72,26.74,45550.0,23.1496,23.1583,23.1409,23.1583,45550.0
2016-02-29 15:00:00,26.72,26.72,26.7,26.71,54950.0,23.1409,23.1409,23.1236,23.1323,54950.0
2016-02-29 15:05:00,26.71,26.72,26.68,26.72,27560.0,23.1323,23.1409,23.1063,23.1409,27560.0
2016-02-29 15:10:00,26.71,26.71,26.68,26.69,51910.0,23.1323,23.1323,23.1063,23.115,51910.0
2016-02-29 15:15:00,26.69,26.7,26.67,26.67,98575.0,23.115,23.1236,23.0976,23.0976,98575.0
2016-02-29 15:20:00,26.68,26.71,26.68,26.71,42515.0,23.1063,23.1323,23.1063,23.1323,42515.0
2016-02-29 15:25:00,26.71,26.74,26.7,26.73,55280.0,23.1323,23.1583,23.1236,23.1496,55280.0
2016-02-29 15:30:00,26.73,26.75,26.72,26.75,83265.0,23.1496,23.1669,23.1409,23.1669,83265.0
2016-02-29 15:35:00,26.75,26.75,26.72,26.74,78185.0,23.1669,23.1669,23.1409,23.1583,78185.0
2016-02-29 15:40:00,26.74,26.74,26.72,26.74,86015.0,23.1583,23.1583,23.1409,23.1583,86015.0
2016-02-29 15:45:00,26.74,26.75,26.72,26.73,98345.0,23.1583,23.1669,23.1409,23.1496,98345.0
2016-02-29 15:50:00,26.73,26.74,26.7,26.71,104790.0,23.1496,23.1583,23.1236,23.1323,104790.0
2016-02-29 15:55:00,26.71,26.71,26.66,26.66,316910.0,23.1323,23.1323,23.089,23.089,316910.0
2016-03-01 09:30:00,26.86,26.91,26.84,26.86,116280.0,23.2622,23.3055,23.2449,23.2622,116280.0
2016-03-01 09:35:00,26.87,26.87,26.8,26.82,72750.0,23.2709,23.2709,23.2102,23.2276,72750.0
2016-03-01 09:40:00,26.81,26.82,26.77,26.82,14380.0,23.2189,23.2276,23.1843,23.2276,14380.0
2016-03-01 09:45:00,26.81,26.82,26.77,26.79,41255.0,23.2189,23.2276,23.1843,23.2016,41255.0
2016-03-01 09:50:00,26.8,26.83,26.79,26.81,33215.0,23.2102,23.2362,23.2016,23.2189,33215.0
2016-03-01 09:55:00,26.8,26.82,26.78,26.81,24075.0,23.2102,23.2276,23.1929,23.2189,24075.0
2016-03-01 10:00:00,26.81,26.88,26.81,26.85,130930.0,23.2189,23.2795,23.2189,23.2535,130930.0
2016-03-01 10:05:00,26.85,26.86,26.83,26.84,78365.0,23.2535,23.2622,23.2362,23.2449,78365.0
2016-03-01 10:10:00,26.85,26.86,26.83,26.86,80335.0,23.2535,23.2622,23.2362,23.2622,80335.0
2016-03-01 10:15:00,26.86,26.87,26.81,26.85,157975.0,23.2622,23.2709,23.2189,23.2535,157975.0
2016-03-01 10:20:00,26.85,26.94,26.85,26.93,180265.0,23.2535,23.3315,23.2535,23.3228,180265.0
2016-03-01 10:25:00,26.95,26.99,26.94,26.98,92605.0,23.3401,23.3748,23.3315,23.3661,92605.0
2016-03-01 10:30:00,26.97,27.01,26.95,26.99,140870.0,23.3575,23.3921,23.3401,23.3748,140870.0
2016-03-01 10:35:00,27.0,27.02,27.0,27.01,131530.0,23.3834,23.4008,23.3834,23.3921,131530.0
2016-03-01 10:40:00,27.0,27.01,26.98,27.01,109455.0,23.3834,23.3921,23.3661,23.3921,109455.0
2016-03-01 10:45:00,27.01,27.01,26.96,26.97,114675.0,23.3921,23.3921,23.3488,23.3575,114675.0
2016-03-01 10:50:00,26.97,26.98,26.95,26.98,94320.0,23.3575,23.3661,23.3401,23.3661,94320.0
2016-03-01 10:55:00,26.98,27.0,26.96,26.97,231195.0,23.3661,23.3834,23.3488,23.3575,231195.0
2016-03-01 11:00:00,26.97,27.0,26.97,26.98,195240.0,23.3575,23.3834,23.3575,23.3661,195240.0
2016-03-01 11:05:00,26.98,27.01,26.97,27.01,177965.0,23.3661,23.3921,23.3575,23.3921,177965.0
2016-03-01 11:10:00,27.01,27.04,27.01,27.03,124925.0,23.3921,23.4181,23.3921,23.4094,124925.0
2016-03-01 11:15:00,27.04,27.07,27.02,27.07,159880.0,23.4181,23.4441,23.4008,23.4441,159880.0
2016-03-01 11:20:00,27.06,27.09,27.06,27.09,196865.0,23.4354,23.4614,23.4354,23.4614,196865.0
2016-03-01 11:25:00,27.09,27.12,27.09,27.12,204845.0,23.4614,23.4874,23.4614,23.4874,204845.0
2016-03-01 11:30:00,27.12,27.12,27.09,27.1,151985.0,23.4874,23.4874,23.4614,23.47,151985.0
2016-03-01 11:35:00,27.1,27.12,27.09,27.11,335765.0,23.47,23.4874,23.4614,23.4787,335765.0
2016-03-01 11:40:00,27.12,27.12,27.1,27.1,178170.0,23.4874,23.4874,23.47,23.47,178170.0
2016-03-01 11:45:00,27.1,27.13,27.1,27.12,115045.0,23.47,23.496,23.47,23.4874,115045.0
2016-03-01 11:50:00,27.12,27.13,27.11,27.13,97800.0,23.4874,23.496,23.4787,23.496,97800.0
2016-03-01 11:55:00,27.13,27.14,27.11,27.13,88570.0,23.496,23.5047,23.4787,23.496,88570.0
2016-03-01 12:00:00,27.13,27.14,27.12,27.14,85435.0,23.496,23.5047,23.4874,23.5047,85435.0
2016-03-01 12:05:00,27.14,27.16,27.13,27.16,103320.0,23.5047,23.522,23.496,23.522,103320.0
2016-03-01 12:10:00,27.17,27.17,27.15,27.16,154840.0,23.5307,23.5307,23.5134,23.522,154840.0
2016-03-01 12:15:00,27.16,27.17,27.15,27.17,119920.0,23.522,23.5307,23.5134,23.5307,119920.0
2016-03-01 12:20:00,27.17,27.17,27.14,27.15,78540.0,23.5307,23.5307,23.5047,23.5134,78540.0
2016-03-01 12:25:00,27.15,27.16,27.15,27.15,41600.0,23.5134,23.522,23.5134,23.5134,41600.0
2016-03-01 12:30:00,27.16,27.16,27.14,27.16,49075.0,23.522,23.522,23.5047,23.522,49075.0
2016-03-01 12:35:00,27.16,27.16,27.12,27.13,23785.0,23.522,23.522,23.4874,23.496,23785.0
2016-03-01 12:40:00,27.12,27.13,27.11,27.13,58930.0,23.4874,23.496,23.4787,23.496,58930.0
2016-03-01 12:45:00,27.12,27.15,27.12,27.13,76540.0,23.4874,23.5134,23.4874,23.496,76540.0
2016-03-01 12:50:00,27.13,27.15,27.12,27.14,19485.0,23.496,23.5134,23.4874,23.5047,19485.0
2016-03-01 12:55:00,27.14,27.16,27.13,27.16,50090.0,23.5047,23.522,23.496,23.522,50090.0
2016-03-01 13:00:00,27.15,27.15,27.13,27.14,124445.0,23.5134,23.5134,23.496,23.5047,124445.0
2016-03-01 13:05:00,27.14,27.15,27.14,27.14,81755.0,23.5047,23.5134,23.5047,23.5047,81755.0
2016-03-01 13:10:00,27.14,27.15,27.12,27.15,58735.0,23.5047,23.5134,23.4874,23.5134,58735.0
2016-03-01 13:15:00,27.15,27.16,27.14,27.16,42475.0,23.5134,23.522,23.5047,23.522,42475.0
2016-03-01 13:20:00,27.16,27.19,27.15,27.16,62995.0,23.522,23.548,23.5134,23.522,62995.0
2016-03-01 13:25:00,27.17,27.18,27.16,27.17,63985.0,23.5307,23.5393,23.522,23.5307,63985.0
2016-03-01 13:30:00,27.17,27.18,27.16,27.17,25340.0,23.5307,23.5393,23.522,23.5307,25340.0
2016-03-01 13:35:00,27.17,27.18,27.17,27.18,31700.0,23.5307,23.5393,23.5307,23.5393,31700.0
2016-03-01 13:40:00,27.18,27.2,27.18,27.19,40695.0,23.5393,23.5567,23.5393,23.548,40695.0
2016-03-01 13:45:00,27.19,27.19,27.17,27.18,39730.0,23.548,23.548,23.5307,23.5393,39730.0
2016-03-01 13:50:00,27.18,27.18,27.15,27.16,45010.0,23.5393,23.5393,23.5134,23.522,45010.0
2016-03-01 13:55:00,27.16,27.16,27.14,27.14,53220.0,23.522,23.522,23.5047,23.5047,53220.0
2016-03-01 14:00:00,27.13,27.14,27.13,27.14,21600.0,23.496,23.5047,23.496,23.5047,21600.0
2016-03-01 14:05:00,27.14,27.15,27.13,27.14,113970.0,23.5047,23.5134,23.496,23.5047,113970.0
2016-03-01 14:10:00,27.14,27.15,27.12,27.13,21965.0,23.5047,23.5134,23.4874,23.496,21965.0
2016-03-01 14:15:00,27.12,27.13,27.11,27.12,34190.0,23.4874,23.496,23.4787,23.4874,34190.0
2016-03-01 14:20:00,27.12,27.12,27.11,27.11,58525.0,23.4874,23.4874,23.4787,23.4787,58525.0
2016-03-01 14:25:00,27.11,27.13,27.11,27.12,33315.0,23.4787,23.496,23.4787,23.4874,33315.0
2016-03-01 14:30:00,27.13,27.14,27.13,27.14,41640.0,23.496,23.5047,23.496,23.5047,41640.0
2016-03-01 14:35:00,27.13,27.13,27.12,27.12,37285.0,23.496,23.496,23.4874,23.4874,37285.0
2016-03-01 14:40:00,27.12,27.17,27.12,27.17,69100.0,23.4874,23.5307,23.4874,23.5307,69100.0
2016-03-01 14:45:00,27.17,27.18,27.16,27.17,80415.0,23.5307,23.5393,23.522,23.5307,80415.0
2016-03-01 14:50:00,27.19,27.19,27.18,27.18,96160.0,23.548,23.548,23.5393,23.5393,96160.0
2016-03-01 14:55:00,27.18,27.2,27.18,27.2,22510.0,23.5393,23.5567,23.5393,23.5567,22510.0
2016-03-01 15:00:00,27.2,27.21,27.2,27.21,31260.0,23.5567,23.5653,23.5567,23.5653,31260.0
2016-03-01 15:05:00,27.22,27.24,27.21,27.23,75730.0,23.574,23.5913,23.5653,23.5826,75730.0
2016-03-01 15:10:00,27.23,27.23,27.22,27.22,68780.0,23.5826,23.5826,23.574,23.574,68780.0
2016-03-01 15:15:00,27.22,27.23,27.21,27.22,73535.0,23.574,23.5826,23.5653,23.574,73535.0
2016-03-01 15:20:00,27.22,27.22,27.21,27.22,30945.0,23.574,23.574,23.5653,23.574,30945.0
2016-03-01 15:25:00,27.22,27.23,27.21,27.21,26095.0,23.574,23.5826,23.5653,23.5653,26095.0
2016-03-01 15:30:00,27.21,27.21,27.2,27.2,63575.0,23.5653,23.5653,23.5567,23.5567,63575.0
2016-03-01 15:35:00,27.21,27.21,27.19,27.19,34060.0,23.5653,23.5653,23.548,23.548,34060.0
2016-03-01 15:40:00,27.19,27.2,27.18,27.2,74255.0,23.548,23.5567,23.5393,23.5567,74255.0
2016-03-01 15:45:00,27.2,27.21,27.19,27.2,70445.0,23.5567,23.5653,23.548,23.5567,70445.0
2016-03-01 15:50:00,27.2,27.22,27.2,27.22,86675.0,23.5567,23.574,23.5567,23.574,86675.0
2016-03-01 15:55:00,27.22,27.26,27.21,27.25,265215.0,23.574,23.6086,23.5653,23.6,265215.0
2016-03-02 09:30:00,27.2,27.22,27.18,27.2,97150.0,23.5567,23.574,23.5393,23.5567,97150.0
2016-03-02 09:35:00,27.2,27.27,27.19,27.25,82790.0,23.5567,23.6173,23.548,23.6,82790.0
2016-03-02 09:40:00,27.25,27.28,27.24,27.28,23735.0,23.6,23.6259,23.5913,23.6259,23735.0
2016-03-02 09:45:00,27.28,27.29,27.26,27.27,26260.0,23.6259,23.6346,23.6086,23.6173,26260.0
2016-03-02 09:50:00,27.25,27.25,27.19,27.19,25645.0,23.6,23.6,23.548,23.548,25645.0
2016-03-02 09:55:00,27.19,27.22,27.18,27.21,47025.0,23.548,23.574,23.5393,23.5653,47025.0
2016-03-02 10:00:00,27.21,27.23,27.19,27.21,39900.0,23.5653,23.5826,23.548,23.5653,39900.0
2016-03-02 10:05:00,27.21,27.25,27.21,27.23,44920.0,23.5653,23.6,23.5653,23.5826,44920.0
2016-03-02 10:10:00,27.22,27.26,27.22,27.25,56340.0,23.574,23.6086,23.574,23.6,56340.0
2016-03-02 10:15:00,27.25,27.25,27.22,27.23,88485.0,23.6,23.6,23.574,23.5826,88485.0
2016-03-02 10:20:00,27.23,27.23,27.22,27.23,29925.0,23.5826,23.5826,23.574,23.5826,29925.0
2016-03-02 10:25:00,27.23,27.26,27.22,27.25,46030.0,23.5826,23.6086,23.574,23.6,46030.0
2016-03-02 10:30:00,27.25,27.25,27.15,27.2,57775.0,23.6,23.6,23.5134,23.5567,57775.0
2016-03-02 10:35:00,27.2,27.21,27.17,27.18,57820.0,23.5567,23.5653,23.5307,23.5393,57820.0
2016-03-02 10:40:00,27.18,27.21,27.16,27.2,42495.0,23.5393,23.5653,23.522,23.5567,42495.0
2016-03-02 10:45:00,27.21,27.26,27.2,27.26,42160.0,23.5653,23.6086,23.5567,23.6086,42160.0
2016-03-02 10:50:00,27.25,27.3,27.25,27.3,29345.0,23.6,23.6433,23.6,23.6433,29345.0
2016-03-02 10:55:00,27.29,27.34,27.29,27.33,66680.0,23.6346,23.6779,23.6346,23.6692,66680.0
2016-03-02 11:00:00,27.32,27.34,27.29,27.33,43770.0,23.6606,23.6779,23.6346,23.6692,43770.0
2016-03-02 11:05:00,27.33,27.35,27.32,27.33,45480.0,23.6692,23.6866,23.6606,23.6692,45480.0
2016-03-02 11:10:00,27.33,27.37,27.33,27.35,232580.0,23.6692,23.7039,23.6692,23.6866,232580.0
2016-03-02 11:15:00,27.35,27.35,27.32,27.32,39600.0,23.6866,23.6866,23.6606,23.6606,39600.0
2016-03-02 11:20:00,27.32,27.34,27.32,27.33,54330.0,23.6606,23.6779,23.6606,23.6692,54330.0
2016-03-02 11:25:00,27.33,27.34,27.32,27.34,89435.0,23.6692,23.6779,23.6606,23.6779,89435.0
2016-03-02 11:30:00,27.35,27.36,27.32,27.34,34160.0,23.6866,23.6952,23.6606,23.6779,34160.0
2016-03-02 11:35:00,27.33,27.33,27.29,27.3,29065.0,23.6692,23.6692,23.6346,23.6433,29065.0
2016-03-02 11:40:00,27.3,27.32,27.3,27.32,29215.0,23.6433,23.6606,23.6433,23.6606,29215.0
2016-03-02 11:45:00,27.32,27.32,27.29,27.31,40270.0,23.6606,23.6606,23.6346,23.6519,40270.0
2016-03-02 11:50:00,27.31,27.31,27.29,27.29,22480.0,23.6519,23.6519,23.6346,23.6346,22480.0
2016-03-02 11:55:00,27.29,27.3,27.27,27.27,28060.0,23.6346,23.6433,23.6173,23.6173,28060.0
2016-03-02 12:00:00,27.26,27.28,27.26,27.26,38010.0,23.6086,23.6259,23.6086,23.6086,38010.0
2016-03-02 12:05:00,27.26,27.27,27.25,27.26,38345.0,23.6086,23.6173,23.6,23.6086,38345.0
2016-03-02 12:10:00,27.26,27.28,27.26,27.27,22210.0,23.6086,23.6259,23.6086,23.6173,22210.0
2016-03-02 12:15:00,27.26,27.27,27.26,27.26,58960.0,23.6086,23.6173,23.6086,23.6086,58960.0
2016-03-02 12:20:00,27.26,27.27,27.26,27.26,20750.0,23.6086,23.6173,23.6086,23.6086,20750.0
2016-03-02 12:25:00,27.26,27.27,27.25,27.26,9995.0,23.6086,23.6173,23.6,23.6086,9995.0
2016-03-02 12:30:00,27.26,27.27,27.25,27.27,34580.0,23.6086,23.6173,23.6,23.6173,34580.0
2016-03-02 12:35:00,27.27,27.29,27.27,27.28,28165.0,23.6173,23.6346,23.6173,23.6259,28165.0
2016-03-02 12:40:00,27.28,27.3,27.28,27.28,33925.0,23.6259,23.6433,23.6259,23.6259,33925.0
2016-03-02 12:45:00,27.28,27.3,27.28,27.3,30435.0,23.6259,23.6433,23.6259,23.6433,30435.0
2016-03-02 12:50:00,27.29,27.3,27.28,27.29,35245.0,23.6346,23.6433,23.6259,23.6346,35245.0
2016-03-02 12:55:00,27.29,27.3,27.29,27.3,11890.0,23.6346,23.6433,23.6346,23.6433,11890.0
2016-03-02 13:00:00,27.3,27.3,27.29,27.29,20005.0,23.6433,23.6433,23.6346,23.6346,20005.0
2016-03-02 13:05:00,27.29,27.3,27.29,27.3,21235.0,23.6346,23.6433,23.6346,23.6433,21235.0
2016-03-02 13:10:00,27.31,27.32,27.3,27.32,29725.0,23.6519,23.6606,23.6433,23.6606,29725.0
2016-03-02 13:15:00,27.32,27.33,27.31,27.32,11500.0,23.6606,23.6692,23.6519,23.6606,11500.0
2016-03-02 13:20:00,27.32,27.34,27.31,27.34,53980.0,23.6606,23.6779,23.6519,23.6779,53980.0
2016-03-02 13:25:00,27.35,27.36,27.35,27.36,10095.0,23.6866,23.6952,23.6866,23.6952,10095.0
2016-03-02 13:30:00,27.36,27.36,27.35,27.35,39015.0,23.6952,23.6952,23.6866,23.6866,39015.0
2016-03-02 13:35:00,27.34,27.34,27.34,27.34,8135.0,23.6779,23.6779,23.6779,23.6779,8135.0
2016-03-02 13:40:00,27.35,27.36,27.35,27.36,14415.0,23.6866,23.6952,23.6866,23.6952,14415.0
2016-03-02 13:45:00,27.35,27.37,27.35,27.36,26780.0,23.6866,23.7039,23.6866,23.6952,26780.0
2016-03-02 13:50:00,27.37,27.37,27.35,27.36,356550.0,23.7039,23.7039,23.6866,23.6952,356550.0
2016-03-02 13:55:00,27.36,27.36,27.31,27.32,80710.0,23.6952,23.6952,23.6519,23.6606,80710.0
2016-03-02 14:00:00,27.31,27.34,27.31,27.34,120930.0,23.6519,23.6779,23.6519,23.6779,120930.0
2016-03-02 14:05:00,27.34,27.34,27.3,27.32,42180.0,23.6779,23.6779,23.6433,23.6606,42180.0
2016-03-02 14:10:00,27.31,27.32,27.29,27.3,74790.0,23.6519,23.6606,23.6346,23.6433,74790.0
2016-03-02 14:15:00,27.3,27.32,27.3,27.3,26480.0,23.6433,23.6606,23.6433,23.6433,26480.0
2016-03-02 14:20:00,27.3,27.33,27.3,27.33,29920.0,23.6433,23.6692,23.6433,23.6692,29920.0
2016-03-02 14:25:00,27.34,27.36,27.33,27.35,20865.0,23.6779,23.6952,23.6692,23.6866,20865.0
2016-03-02 14:30:00,27.35,27.36,27.35,27.36,36800.0,23.6866,23.6952,23.6866,23.6952,36800.0
2016-03-02 14:35:00,27.36,27.39,27.36,27.38,72950.0,23.6952,23.7212,23.6952,23.7125,72950.0
2016-03-02 14:40:00,27.37,27.39,27.37,27.39,21115.0,23.7039,23.7212,23.7039,23.7212,21115.0
2016-03-02 14:45:00,27.39,27.39,27.38,27.38,66065.0,23.7212,23.7212,23.7125,23.7125,66065.0
2016-03-02 14:50:00,27.39,27.39,27.38,27.38,186645.0,23.7212,23.7212,23.7125,23.7125,186645.0
2016-03-02 14:55:00,27.38,27.39,27.38,27.38,20470.0,23.7125,23.7212,23.7125,23.7125,20470.0
2016-03-02 15:00:00,27.37,27.38,27.37,27.37,29045.0,23.7039,23.7125,23.7039,23.7039,29045.0
2016-03-02 15:05:00,27.37,27.38,27.35,27.36,38975.0,23.7039,23.7125,23.6866,23.6952,38975.0
2016-03-02 15:10:00,27.36,27.4,27.36,27.4,24495.0,23.6952,23.7299,23.6952,23.7299,24495.0
2016-03-02 15:15:00,27.4,27.4,27.39,27.39,49335.0,23.7299,23.7299,23.7212,23.7212,49335.0
2016-03-02 15:20:00,27.39,27.42,27.39,27.41,71925.0,23.7212,23.7472,23.7212,23.7385,71925.0
2016-03-02 15:25:00,27.41,27.41,27.39,27.4,35885.0,23.7385,23.7385,23.7212,23.7299,35885.0
2016-03-02 15:30:00,27.4,27.43,27.38,27.43,49745.0,23.7299,23.7558,23.7125,23.7558,49745.0
2016-03-02 15:35:00,27.43,27.43,27.42,27.42,65810.0,23.7558,23.7558,23.7472,23.7472,65810.0
2016-03-02 15:40:00,27.42,27.45,27.42,27.45,90085.0,23.7472,23.7732,23.7472,23.7732,90085.0
2016-03-02 15:45:00,27.45,27.46,27.44,27.46,28855.0,23.7732,23.7818,23.7645,23.7818,28855.0
2016-03-02 15:50:00,27.46,27.47,27.44,27.47,89240.0,23.7818,23.7905,23.7645,23.7905,89240.0
2016-03-02 15:55:00,27.47,27.51,27.46,27.5,216465.0,23.7905,23.8251,23.7818,23.8165,216465.0
2016-03-03 09:30:00,27.46,27.47,27.44,27.46,100245.0,23.7818,23.7905,23.7645,23.7818,100245.0
2016-03-03 09:35:00,27.47,27.51,27.47,27.47,39085.0,23.7905,23.8251,23.7905,23.7905,39085.0
2016-03-03 09:40:00,27.48,27.49,27.44,27.46,51590.0,23.7991,23.8078,23.7645,23.7818,51590.0
2016-03-03 09:45:00,27.46,27.51,27.46,27.51,27290.0,23.7818,23.8251,23.7818,23.8251,27290.0
2016-03-03 09:50:00,27.5,27.53,27.5,27.51,32105.0,23.8165,23.8425,23.8165,23.8251,32105.0
2016-03-03 09:55:00,27.5,27.5,27.47,27.47,32895.0,23.8165,23.8165,23.7905,23.7905,32895.0
2016-03-03 10:00:00,27.48,27.52,27.44,27.51,94285.0,23.7991,23.8338,23.7645,23.8251,94285.0
2016-03-03 10:05:00,27.51,27.54,27.5,27.53,64375.0,23.8251,23.8511,23.8165,23.8425,64375.0
2016-03-03 10:10:00,27.52,27.54,27.47,27.47,78385.0,23.8338,23.8511,23.7905,23.7905,78385.0
2016-03-03 10:15:00,27.48,27.52,27.48,27.52,71175.0,23.7991,23.8338,23.7991,23.8338,71175.0
2016-03-03 10:20:00,27.52,27.55,27.51,27.54,78960.0,23.8338,23.8598,23.8251,23.8511,78960.0
2016-03-03 10:25:00,27.54,27.56,27.52,27.55,55650.0,23.8511,23.8684,23.8338,23.8598,55650.0
2016-03-03 10:30:00,27.55,27.58,27.55,27.57,71440.0,23.8598,23.8858,23.8598,23.8771,71440.0
2016-03-03 10:35:00,27.57,27.59,27.55,27.58,142280.0,23.8771,23.8944,23.8598,23.8858,142280.0
2016-03-03 10:40:00,27.59,27.6,27.57,27.58,70865.0,23.8944,23.9031,23.8771,23.8858,70865.0
2016-03-03 10:45:00,27.58,27.62,27.57,27.61,68570.0,23.8858,23.9204,23.8771,23.9117,68570.0
2016-03-03 10:50:00,27.61,27.64,27.61,27.62,65035.0,23.9117,23.9377,23.9117,23.9204,65035.0
2016-03-03 10:55:00,27.63,27.65,27.62,27.63,228405.0,23.9291,23.9464,23.9204,23.9291,228405.0
2016-03-03 11:00:00,27.63,27.64,27.61,27.61,87420.0,23.9291,23.9377,23.9117,23.9117,87420.0
2016-03-03 11:05:00,27.61,27.65,27.61,27.64,75345.0,23.9117,23.9464,23.9117,23.9377,75345.0
2016-03-03 11:10:00,27.64,27.65,27.63,27.64,52240.0,23.9377,23.9464,23.9291,23.9377,52240.0
2016-03-03 11:15:00,27.64,27.64,27.61,27.61,40615.0,23.9377,23.9377,23.9117,23.9117,40615.0
2016-03-03 11:20:00,27.61,27.61,27.55,27.56,155930.0,23.9117,23.9117,23.8598,23.8684,155930.0
2016-03-03 11:25:00,27.56,27.57,27.52,27.52,70365.0,23.8684,23.8771,23.8338,23.8338,70365.0
2016-03-03 11:30:00,27.52,27.55,27.51,27.55,43965.0,23.8338,23.8598,23.8251,23.8598,43965.0
2016-03-03 11:35:00,27.55,27.56,27.53,27.55,42230.0,23.8598,23.8684,23.8425,23.8598,42230.0
2016-03-03 11:40:00,27.54,27.55,27.52,27.55,55820.0,23.8511,23.8598,23.8338,23.8598,55820.0
2016-03-03 11:45:00,27.54,27.56,27.54,27.56,51650.0,23.8511,23.8684,23.8511,23.8684,51650.0
2016-03-03 11:50:00,27.56,27.58,27.55,27.55,87800.0,23.8684,23.8858,23.8598,23.8598,87800.0
2016-03-03 11:55:00,27.56,27.59,27.55,27.59,76695.0,23.8684,23.8944,23.8598,23.8944,76695.0
2016-03-03 12:00:00,27.59,27.6,27.57,27.57,35710.0,23.8944,23.9031,23.8771,23.8771,35710.0
2016-03-03 12:05:00,27.57,27.59,27.56,27.59,47140.0,23.8771,23.8944,23.8684,23.8944,47140.0
2016-03-03 12:10:00,27.6,27.6,27.57,27.57,52725.0,23.9031,23.9031,23.8771,23.8771,52725.0
2016-03-03 12:15:00,27.57,27.57,27.54,27.54,41910.0,23.8771,23.8771,23.8511,23.8511,41910.0
2016-03-03 12:20:00,27.53,27.57,27.53,27.56,724910.0,23.8425,23.8771,23.8425,23.8684,724910.0
2016-03-03 12:25:00,27.57,27.57,27.55,27.55,105060.0,23.8771,23.8771,23.8598,23.8598,105060.0
2016-03-03 12:30:00,27.55,27.58,27.55,27.56,106115.0,23.8598,23.8858,23.8598,23.8684,106115.0
2016-03-03 12:35:00,27.56,27.58,27.55,27.57,79480.0,23.8684,23.8858,23.8598,23.8771,79480.0
2016-03-03 12:40:00,27.57,27.58,27.56,27.58,44260.0,23.8771,23.8858,23.8684,23.8858,44260.0
2016-03-03 12:45:00,27.58,27.59,27.55,27.55,62060.0,23.8858,23.8944,23.8598,23.8598,62060.0
2016-03-03 12:50:00,27.56,27.58,27.55,27.57,45690.0,23.8684,23.8858,23.8598,23.8771,45690.0
2016-03-03 12:55:00,27.57,27.59,27.57,27.58,45975.0,23.8771,23.8944,23.8771,23.8858,45975.0
2016-03-03 13:00:00,27.58,27.6,27.58,27.59,48335.0,23.8858,23.9031,23.8858,23.8944,48335.0
2016-03-03 13:05:00,27.59,27.61,27.59,27.61,43305.0,23.8944,23.9117,23.8944,23.9117,43305.0
2016-03-03 13:10:00,27.62,27.62,27.61,27.61,38535.0,23.9204,23.9204,23.9117,23.9117,38535.0
2016-03-03 13:15:00,27.61,27.61,27.6,27.61,76625.0,23.9117,23.9117,23.9031,23.9117,76625.0
2016-03-03 13:20:00,27.61,27.62,27.6,27.62,97610.0,23.9117,23.9204,23.9031,23.9204,97610.0
2016-03-03 13:25:00,27.62,27.62,27.59,27.6,146680.0,23.9204,23.9204,23.8944,23.9031,146680.0
2016-03-03 13:30:00,27.6,27.64,27.6,27.63,71080.0,23.9031,23.9377,23.9031,23.9291,71080.0
2016-03-03 13:35:00,27.64,27.66,27.63,27.66,81085.0,23.9377,23.955,23.9291,23.955,81085.0
2016-03-03 13:40:00,27.65,27.66,27.63,27.65,93120.0,23.9464,23.955,23.9291,23.9464,93120.0
2016-03-03 13:45:00,27.65,27.69,27.65,27.69,222885.0,23.9464,23.981,23.9464,23.981,222885.0
2016-03-03 13:50:00,27.69,27.7,27.67,27.68,74105.0,23.981,23.9897,23.9637,23.9724,74105.0
2016-03-03 13:55:00,27.68,27.68,27.66,27.67,81795.0,23.9724,23.9724,23.955,23.9637,81795.0
2016-03-03 14:00:00,27.68,27.69,27.66,27.68,179210.0,23.9724,23.981,23.955,23.9724,179210.0
2016-03-03 14:05:00,27.67,27.68,27.66,27.67,141935.0,23.9637,23.9724,23.955,23.9637,141935.0
2016-03-03 14:10:00,27.67,27.68,27.66,27.68,161565.0,23.9637,23.9724,23.955,23.9724,161565.0
2016-03-03 14:15:00,27.68,27.69,27.67,27.68,78415.0,23.9724,23.981,23.9637,23.9724,78415.0
2016-03-03 14:20:00,27.68,27.7,27.68,27.7,104270.0,23.9724,23.9897,23.9724,23.9897,104270.0
2016-03-03 14:25:00,27.7,27.72,27.68,27.69,108095.0,23.9897,24.007,23.9724,23.981,108095.0
2016-03-03 14:30:00,27.69,27.69,27.67,27.68,109490.0,23.981,23.981,23.9637,23.9724,109490.0
2016-03-03 14:35:00,27.68,27.7,27.68,27.69,92870.0,23.9724,23.9897,23.9724,23.981,92870.0
2016-03-03 14:40:00,27.7,27.7,27.68,27.7,140105.0,23.9897,23.9897,23.9724,23.9897,140105.0
2016-03-03 14:45:00,27.7,27.71,27.69,27.7,103405.0,23.9897,23.9983,23.981,23.9897,103405.0
2016-03-03 14:50:00,27.7,27.7,27.69,27.7,104295.0,23.9897,23.9897,23.981,23.9897,104295.0
2016-03-03 14:55:00,27.7,27.7,27.69,27.69,86375.0,23.9897,23.9897,23.981,23.981,86375.0
2016-03-03 15:00:00,27.7,27.73,27.7,27.72,90135.0,23.9897,24.0157,23.9897,24.007,90135.0
2016-03-03 15:05:00,27.72,27.72,27.7,27.7,160265.0,24.007,24.007,23.9897,23.9897,160265.0
2016-03-03 15:10:00,27.7,27.7,27.68,27.7,215280.0,23.9897,23.9897,23.9724,23.9897,215280.0
2016-03-03 15:15:00,27.7,27.7,27.69,27.69,126405.0,23.9897,23.9897,23.981,23.981,126405.0
2016-03-03 15:20:00,27.69,27.71,27.69,27.7,106400.0,23.981,23.9983,23.981,23.9897,106400.0
2016-03-03 15:25:00,27.7,27.72,27.7,27.72,787610.0,23.9897,24.007,23.9897,24.007,787610.0
2016-03-03 15:30:00,27.73,27.74,27.71,27.74,528030.0,24.0157,24.0243,23.9983,24.0243,528030.0
2016-03-03 15:35:00,27.74,27.76,27.74,27.75,416570.0,24.0243,24.0416,24.0243,24.033,416570.0
2016-03-03 15:40:00,27.75,27.76,27.75,27.75,162965.0,24.033,24.0416,24.033,24.033,162965.0
2016-03-03 15:45:00,27.75,27.77,27.75,27.77,131540.0,24.033,24.0503,24.033,24.0503,131540.0
2016-03-03 15:50:00,27.77,27.79,27.76,27.79,189370.0,24.0503,24.0676,24.0416,24.0676,189370.0
2016-03-03 15:55:00,27.79,27.8,27.78,27.8,430450.0,24.0676,24.0763,24.059,24.0763,430450.0
2016-03-04 09:30:00,27.83,27.87,27.81,27.82,103950.0,24.1023,24.1369,24.0849,24.0936,103950.0
2016-03-04 09:35:00,27.8,27.85,27.78,27.85,74450.0,24.0763,24.1196,24.059,24.1196,74450.0
2016-03-04 09:40:00,27.83,27.83,27.76,27.79,52125.0,24.1023,24.1023,24.0416,24.0676,52125.0
2016-03-04 09:45:00,27.78,27.82,27.78,27.8,96245.0,24.059,24.0936,24.059,24.0763,96245.0
2016-03-04 09:50:00,27.8,27.85,27.76,27.77,146285.0,24.0763,24.1196,24.0416,24.0503,146285.0
2016-03-04 09:55:00,27.77,27.78,27.74,27.77,61480.0,24.0503,24.059,24.0243,24.0503,61480.0
2016-03-04 10:00:00,27.79,27.81,27.74,27.78,69830.0,24.0676,24.0849,24.0243,24.059,69830.0
2016-03-04 10:05:00,27.77,27.82,27.77,27.81,68530.0,24.0503,24.0936,24.0503,24.0849,68530.0
2016-03-04 10:10:00,27.81,27.86,27.79,27.86,104150.0,24.0849,24.1283,24.0676,24.1283,104150.0
2016-03-04 10:15:00,27.87,27.87,27.85,27.86,123235.0,24.1369,24.1369,24.1196,24.1283,123235.0
2016-03-04 10:20:00,27.86,27.86,27.83,27.85,107175.0,24.1283,24.1283,24.1023,24.1196,107175.0
2016-03-04 10:25:00,27.85,27.89,27.85,27.88,52750.0,24.1196,24.1542,24.1196,24.1456,52750.0
2016-03-04 10:30:00,27.89,27.91,27.88,27.9,106835.0,24.1542,24.1716,24.1456,24.1629,106835.0
2016-03-04 10:35:00,27.9,27.92,27.9,27.91,96305.0,24.1629,24.1802,24.1629,24.1716,96305.0
2016-03-04 10:40:00,27.91,27.96,27.9,27.95,141975.0,24.1716,24.2149,24.1629,24.2062,141975.0
2016-03-04 10:45:00,27.95,27.97,27.93,27.95,124820.0,24.2062,24.2235,24.1889,24.2062,124820.0
2016-03-04 10:50:00,27.95,27.96,27.93,27.95,107045.0,24.2062,24.2149,24.1889,24.2062,107045.0
2016-03-04 10:55:00,27.97,27.98,27.93,27.95,90775.0,24.2235,24.2322,24.1889,24.2062,90775.0
2016-03-04 11:00:00,27.95,27.98,27.95,27.96,98115.0,24.2062,24.2322,24.2062,24.2149,98115.0
2016-03-04 11:05:00,27.97,27.99,27.97,27.99,52475.0,24.2235,24.2408,24.2235,24.2408,52475.0
2016-03-04 11:10:00,27.99,28.03,27.99,28.03,95665.0,24.2408,24.2755,24.2408,24.2755,95665.0
2016-03-04 11:15:00,28.03,28.07,28.03,28.06,109390.0,24.2755,24.3101,24.2755,24.3015,109390.0
2016-03-04 11:20:00,28.06,28.06,28.02,28.03,60965.0,24.3015,24.3015,24.2668,24.2755,60965.0
2016-03-04 11:25:00,28.03,28.03,28.01,28.02,53610.0,24.2755,24.2755,24.2582,24.2668,53610.0
2016-03-04 11:30:00,28.01,28.04,28.01,28.03,102865.0,24.2582,24.2841,24.2582,24.2755,102865.0
2016-03-04 11:35:00,28.03,28.05,28.0,28.01,98785.0,24.2755,24.2928,24.2495,24.2582,98785.0
2016-03-04 11:40:00,28.0,28.02,28.0,28.0,47090.0,24.2495,24.2668,24.2495,24.2495,47090.0
2016-03-04 11:45:00,28.0,28.02,28.0,28.0,93845.0,24.2495,24.2668,24.2495,24.2495,93845.0
2016-03-04 11:50:00,28.0,28.02,28.0,28.01,72000.0,24.2495,24.2668,24.2495,24.2582,72000.0
2016-03-04 11:55:00,28.01,28.05,28.01,28.05,50305.0,24.2582,24.2928,24.2582,24.2928,50305.0
2016-03-04 12:00:00,28.05,28.05,28.03,28.04,87500.0,24.2928,24.2928,24.2755,24.2841,87500.0
2016-03-04 12:05:00,28.04,28.05,28.01,28.01,30490.0,24.2841,24.2928,24.2582,24.2582,30490.0
2016-03-04 12:10:00,28.01,28.03,28.01,28.01,41175.0,24.2582,24.2755,24.2582,24.2582,41175.0
2016-03-04 12:15:00,28.01,28.02,28.0,28.01,72635.0,24.2582,24.2668,24.2495,24.2582,72635.0
2016-03-04 12:20:00,28.01,28.02,27.99,27.99,60045.0,24.2582,24.2668,24.2408,24.2408,60045.0
2016-03-04 12:25:00,27.99,28.0,27.99,28.0,23135.0,24.2408,24.2495,24.2408,24.2495,23135.0
2016-03-04 12:30:00,28.0,28.02,28.0,28.0,48040.0,24.2495,24.2668,24.2495,24.2495,48040.0
2016-03-04 12:35:00,28.0,28.02,27.99,28.0,40835.0,24.2495,24.2668,24.2408,24.2495,40835.0
2016-03-04 12:40:00,28.0,28.01,27.98,27.99,61935.0,24.2495,24.2582,24.2322,24.2408,61935.0
2016-03-04 12:45:00,27.99,28.0,27.98,27.99,46930.0,24.2408,24.2495,24.2322,24.2408,46930.0
2016-03-04 12:50:00,27.99,28.04,27.99,28.04,69825.0,24.2408,24.2841,24.2408,24.2841,69825.0
2016-03-04 12:55:00,28.03,28.04,28.02,28.02,29090.0,24.2755,24.2841,24.2668,24.2668,29090.0
2016-03-04 13:00:00,28.03,28.05,28.03,28.04,65065.0,24.2755,24.2928,24.2755,24.2841,65065.0
2016-03-04 13:05:00,28.04,28.04,28.01,28.01,62505.0,24.2841,24.2841,24.2582,24.2582,62505.0
2016-03-04 13:10:00,28.0,28.01,28.0,28.01,52320.0,24.2495,24.2582,24.2495,24.2582,52320.0
2016-03-04 13:15:00,28.01,28.02,28.01,28.02,46990.0,24.2582,24.2668,24.2582,24.2668,46990.0
2016-03-04 13:20:00,28.02,28.05,28.02,28.05,56190.0,24.2668,24.2928,24.2668,24.2928,56190.0
2016-03-04 13:25:00,28.05,28.05,28.03,28.05,85880.0,24.2928,24.2928,24.2755,24.2928,85880.0
2016-03-04 13:30:00,28.05,28.05,28.03,28.03,43685.0,24.2928,24.2928,24.2755,24.2755,43685.0
2016-03-04 13:35:00,28.04,28.07,28.03,28.07,114530.0,24.2841,24.3101,24.2755,24.3101,114530.0
2016-03-04 13:40:00,28.07,28.08,28.06,28.06,122640.0,24.3101,24.3188,24.3015,24.3015,122640.0
2016-03-04 13:45:00,28.05,28.07,28.05,28.06,49320.0,24.2928,24.3101,24.2928,24.3015,49320.0
2016-03-04 13:50:00,28.06,28.08,28.06,28.08,83490.0,24.3015,24.3188,24.3015,24.3188,83490.0
2016-03-04 13:55:00,28.08,28.09,28.08,28.08,51945.0,24.3188,24.3274,24.3188,24.3188,51945.0
2016-03-04 14:00:00,28.08,28.08,28.04,28.05,34560.0,24.3188,24.3188,24.2841,24.2928,34560.0
2016-03-04 14:05:00,28.05,28.06,28.02,28.02,67440.0,24.2928,24.3015,24.2668,24.2668,67440.0
2016-03-04 14:10:00,28.02,28.02,27.99,27.99,54985.0,24.2668,24.2668,24.2408,24.2408,54985.0
2016-03-04 14:15:00,27.99,28.0,27.97,27.97,105630.0,24.2408,24.2495,24.2235,24.2235,105630.0
2016-03-04 14:20:00,27.97,27.98,27.95,27.96,52745.0,24.2235,24.2322,24.2062,24.2149,52745.0
2016-03-04 14:25:00,27.94,27.96,27.92,27.94,75215.0,24.1975,24.2149,24.1802,24.1975,75215.0
2016-03-04 14:30:00,27.94,27.97,27.93,27.97,62450.0,24.1975,24.2235,24.1889,24.2235,62450.0
2016-03-04 14:35:00,27.96,27.96,27.93,27.94,87520.0,24.2149,24.2149,24.1889,24.1975,87520.0
2016-03-04 14:40:00,27.93,27.94,27.89,27.89,82985.0,24.1889,24.1975,24.1542,24.1542,82985.0
2016-03-04 14:45:00,27.89,27.9,27.87,27.9,81240.0,24.1542,24.1629,24.1369,24.1629,81240.0
2016-03-04 14:50:00,27.89,27.9,27.85,27.86,110865.0,24.1542,24.1629,24.1196,24.1283,110865.0
2016-03-04 14:55:00,27.85,27.9,27.84,27.89,105785.0,24.1196,24.1629,24.1109,24.1542,105785.0
2016-03-04 15:00:00,27.9,27.9,27.85,27.85,48120.0,24.1629,24.1629,24.1196,24.1196,48120.0
2016-03-04 15:05:00,27.86,27.9,27.85,27.9,86085.0,24.1283,24.1629,24.1196,24.1629,86085.0
2016-03-04 15:10:00,27.9,27.91,27.88,27.89,65300.0,24.1629,24.1716,24.1456,24.1542,65300.0
2016-03-04 15:15:00,27.89,27.93,27.89,27.93,48465.0,24.1542,24.1889,24.1542,24.1889,48465.0
2016-03-04 15:20:00,27.93,27.93,27.91,27.93,65550.0,24.1889,24.1889,24.1716,24.1889,65550.0
2016-03-04 15:25:00,27.94,27.96,27.93,27.96,95575.0,24.1975,24.2149,24.1889,24.2149,95575.0
2016-03-04 15:30:00,27.96,27.99,27.95,27.97,163850.0,24.2149,24.2408,24.2062,24.2235,163850.0
2016-03-04 15:35:00,27.97,27.98,27.95,27.96,107005.0,24.2235,24.2322,24.2062,24.2149,107005.0
2016-03-04 15:40:00,27.96,27.99,27.96,27.98,92985.0,24.2149,24.2408,24.2149,24.2322,92985.0
2016-03-04 15:45:00,27.98,27.99,27.96,27.97,91275.0,24.2322,24.2408,24.2149,24.2235,91275.0
2016-03-04 15:50:00,27.98,27.98,27.96,27.97,137305.0,24.2322,24.2322,24.2149,24.2235,137305.0
2016-03-04 15:55:00,27.97,27.99,27.96,27.99,867690.0,24.2235,24.2408,24.2149,24.2408,867690.0
2016-03-07 09:30:00,27.84,27.87,27.84,27.86,200040.0,24.1109,24.1369,24.1109,24.1283,200040.0
2016-03-07 09:35:00,27.87,27.93,27.86,27.92,41945.0,24.1369,24.1889,24.1283,24.1802,41945.0
2016-03-07 09:40:00,27.93,27.95,27.91,27.93,31245.0,24.1889,24.2062,24.1716,24.1889,31245.0
2016-03-07 09:45:00,27.92,27.94,27.92,27.93,45760.0,24.1802,24.1975,24.1802,24.1889,45760.0
2016-03-07 09:50:00,27.93,27.94,27.89,27.9,67580.0,24.1889,24.1975,24.1542,24.1629,67580.0
2016-03-07 09:55:00,27.89,27.9,27.87,27.9,47645.0,24.1542,24.1629,24.1369,24.1629,47645.0
2016-03-07 10:00:00,27.89,27.92,27.87,27.92,84110.0,24.1542,24.1802,24.1369,24.1802,84110.0
2016-03-07 10:05:00,27.92,27.98,27.92,27.97,53140.0,24.1802,24.2322,24.1802,24.2235,53140.0
2016-03-07 10:10:00,27.97,27.98,27.93,27.97,45560.0,24.2235,24.2322,24.1889,24.2235,45560.0
2016-03-07 10:15:00,27.96,28.03,27.96,28.03,75755.0,24.2149,24.2755,24.2149,24.2755,75755.0
2016-03-07 10:20:00,28.01,28.04,28.0,28.04,56860.0,24.2582,24.2841,24.2495,24.2841,56860.0
2016-03-07 10:25:00,28.04,28.05,28.0,28.01,49855.0,24.2841,24.2928,24.2495,24.2582,49855.0
2016-03-07 10:30:00,28.02,28.05,28.0,28.04,46570.0,24.2668,24.2928,24.2495,24.2841,46570.0
2016-03-07 10:35:00,28.04,28.06,28.03,28.04,109630.0,24.2841,24.3015,24.2755,24.2841,109630.0
2016-03-07 10:40:00,28.04,28.06,28.02,28.03,70085.0,24.2841,24.3015,24.2668,24.2755,70085.0
2016-03-07 10:45:00,28.03,28.04,28.0,28.0,34275.0,24.2755,24.2841,24.2495,24.2495,34275.0
2016-03-07 10:50:00,27.99,28.01,27.98,27.99,37065.0,24.2408,24.2582,24.2322,24.2408,37065.0
2016-03-07 10:55:00,28.01,28.02,28.0,28.02,52850.0,24.2582,24.2668,24.2495,24.2668,52850.0
2016-03-07 11:00:00,28.02,28.04,28.01,28.01,37420.0,24.2668,24.2841,24.2582,24.2582,37420.0
2016-03-07 11:05:00,28.01,28.04,28.01,28.04,43135.0,24.2582,24.2841,24.2582,24.2841,43135.0
2016-03-07 11:10:00,28.05,28.06,28.05,28.05,29450.0,24.2928,24.3015,24.2928,24.2928,29450.0
2016-03-07 11:15:00,28.05,28.05,28.0,28.01,57330.0,24.2928,24.2928,24.2495,24.2582,57330.0
2016-03-07 11:20:00,28.01,28.06,28.01,28.05,39015.0,24.2582,24.3015,24.2582,24.2928,39015.0
2016-03-07 11:25:00,28.04,28.05,28.03,28.03,19420.0,24.2841,24.2928,24.2755,24.2755,19420.0
2016-03-07 11:30:00,28.04,28.07,28.03,28.07,50480.0,24.2841,24.3101,24.2755,24.3101,50480.0
2016-03-07 11:35:00,28.06,28.11,28.06,28.1,34040.0,24.3015,24.3448,24.3015,24.3361,34040.0
2016-03-07 11:40:00,28.09,28.11,28.09,28.11,202030.0,24.3274,24.3448,24.3274,24.3448,202030.0
2016-03-07 11:45:00,28.11,28.13,28.1,28.12,53665.0,24.3448,24.3621,24.3361,24.3534,53665.0
2016-03-07 11:50:00,28.1,28.13,28.1,28.11,31100.0,24.3361,24.3621,24.3361,24.3448,31100.0
2016-03-07 11:55:00,28.11,28.11,28.08,28.08,39130.0,24.3448,24.3448,24.3188,24.3188,39130.0
2016-03-07 12:00:00,28.09,28.1,28.08,28.09,38405.0,24.3274,24.3361,24.3188,24.3274,38405.0
2016-03-07 12:05:00,28.09,28.11,28.08,28.1,15940.0,24.3274,24.3448,24.3188,24.3361,15940.0
2016-03-07 12:10:00,28.11,28.11,28.08,28.09,58175.0,24.3448,24.3448,24.3188,24.3274,58175.0
2016-03-07 12:15:00,28.09,28.11,28.09,28.1,132300.0,24.3274,24.3448,24.3274,24.3361,132300.0
2016-03-07 12:20:00,28.1,28.11,28.09,28.09,37760.0,24.3361,24.3448,24.3274,24.3274,37760.0
2016-03-07 12:25:00,28.1,28.11,28.1,28.1,26810.0,24.3361,24.3448,24.3361,24.3361,26810.0
2016-03-07 12:30:00,28.11,28.12,28.11,28.12,13170.0,24.3448,24.3534,24.3448,24.3534,13170.0
2016-03-07 12:35:00,28.12,28.12,28.1,28.1,199565.0,24.3534,24.3534,24.3361,24.3361,199565.0
2016-03-07 12:40:00,28.1,28.11,28.1,28.11,27960.0,24.3361,24.3448,24.3361,24.3448,27960.0
2016-03-07 12:45:00,28.11,28.11,28.08,28.08,23500.0,24.3448,24.3448,24.3188,24.3188,23500.0
2016-03-07 12:50:00,28.08,28.09,28.08,28.08,25260.0,24.3188,24.3274,24.3188,24.3188,25260.0
2016-03-07 12:55:00,28.09,28.11,28.09,28.1,17500.0,24.3274,24.3448,24.3274,24.3361,17500.0
2016-03-07 13:00:00,28.11,28.11,28.1,28.11,21200.0,24.3448,24.3448,24.3361,24.3448,21200.0
2016-03-07 13:05:00,28.11,28.12,28.11,28.12,42670.0,24.3448,24.3534,24.3448,24.3534,42670.0
2016-03-07 13:10:00,28.12,28.14,28.12,28.12,19360.0,24.3534,24.3707,24.3534,24.3534,19360.0
2016-03-07 13:15:00,28.11,28.11,28.1,28.1,18635.0,24.3448,24.3448,24.3361,24.3361,18635.0
2016-03-07 13:20:00,28.1,28.1,28.07,28.09,30650.0,24.3361,24.3361,24.3101,24.3274,30650.0
2016-03-07 13:25:00,28.08,28.1,28.08,28.09,30345.0,24.3188,24.3361,24.3188,24.3274,30345.0
2016-03-07 13:30:00,28.08,28.08,28.04,28.04,76675.0,24.3188,24.3188,24.2841,24.2841,76675.0
2016-03-07 13:35:00,28.04,28.04,28.03,28.04,38625.0,24.2841,24.2841,24.2755,24.2841,38625.0
2016-03-07 13:40:00,28.04,28.05,28.03,28.05,19570.0,24.2841,24.2928,24.2755,24.2928,19570.0
2016-03-07 13:45:00,28.05,28.06,28.05,28.05,25990.0,24.2928,24.3015,24.2928,24.2928,25990.0
2016-03-07 13:50:00,28.06,28.07,28.05,28.07,25225.0,24.3015,24.3101,24.2928,24.3101,25225.0
2016-03-07 13:55:00,28.06,28.07,28.05,28.06,34425.0,24.3015,24.3101,24.2928,24.3015,34425.0
2016-03-07 14:00:00,28.06,28.07,28.04,28.04,69590.0,24.3015,24.3101,24.2841,24.2841,69590.0
2016-03-07 14:05:00,28.04,28.06,28.04,28.06,21680.0,24.2841,24.3015,24.2841,24.3015,21680.0
2016-03-07 14:10:00,28.05,28.07,28.05,28.06,37105.0,24.2928,24.3101,24.2928,24.3015,37105.0
2016-03-07 14:15:00,28.06,28.06,28.02,28.02,48880.0,24.3015,24.3015,24.2668,24.2668,48880.0
2016-03-07 14:20:00,28.02,28.03,28.01,28.01,31525.0,24.2668,24.2755,24.2582,24.2582,31525.0
2016-03-07 14:25:00,28.01,28.01,27.99,28.0,21960.0,24.2582,24.2582,24.2408,24.2495,21960.0
2016-03-07 14:30:00,28.0,28.0,27.97,27.97,63310.0,24.2495,24.2495,24.2235,24.2235,63310.0
2016-03-07 14:35:00,27.95,27.95,27.93,27.94,32570.0,24.2062,24.2062,24.1889,24.1975,32570.0
2016-03-07 14:40:00,27.95,27.95,27.94,27.95,10510.0,24.2062,24.2062,24.1975,24.2062,10510.0
2016-03-07 14:45:00,27.95,27.97,27.95,27.96,61775.0,24.2062,24.2235,24.2062,24.2149,61775.0
2016-03-07 14:50:00,27.97,27.98,27.96,27.98,41285.0,24.2235,24.2322,24.2149,24.2322,41285.0
2016-03-07 14:55:00,27.98,27.98,27.96,27.98,23590.0,24.2322,24.2322,24.2149,24.2322,23590.0
2016-03-07 15:00:00,27.98,27.98,27.95,27.96,30610.0,24.2322,24.2322,24.2062,24.2149,30610.0
2016-03-07 15:05:00,27.96,27.98,27.94,27.98,21290.0,24.2149,24.2322,24.1975,24.2322,21290.0
2016-03-07 15:10:00,27.99,28.02,27.99,28.01,26020.0,24.2408,24.2668,24.2408,24.2582,26020.0
2016-03-07 15:15:00,28.02,28.04,28.01,28.04,117550.0,24.2668,24.2841,24.2582,24.2841,117550.0
2016-03-07 15:20:00,28.04,28.04,28.01,28.04,126625.0,24.2841,24.2841,24.2582,24.2841,126625.0
2016-03-07 15:25:00,28.04,28.06,28.04,28.05,53870.0,24.2841,24.3015,24.2841,24.2928,53870.0
2016-03-07 15:30:00,28.05,28.07,28.03,28.06,47075.0,24.2928,24.3101,24.2755,24.3015,47075.0
2016-03-07 15:35:00,28.06,28.1,28.05,28.09,42315.0,24.3015,24.3361,24.2928,24.3274,42315.0
2016-03-07 15:40:00,28.1,28.1,28.07,28.07,43930.0,24.3361,24.3361,24.3101,24.3101,43930.0
2016-03-07 15:45:00,28.07,28.09,28.05,28.06,142225.0,24.3101,24.3274,24.2928,24.3015,142225.0
2016-03-07 15:50:00,28.06,28.09,28.06,28.07,73470.0,24.3015,24.3274,24.3015,24.3101,73470.0
2016-03-07 15:55:00,28.08,28.12,28.07,28.12,319660.0,24.3188,24.3534,24.3101,24.3534,319660.0
2016-03-08 09:30:00,27.95,27.96,27.9,27.92,80265.0,24.2062,24.2149,24.1629,24.1802,80265.0
2016-03-08 09:35:00,27.92,27.95,27.89,27.89,63030.0,24.1802,24.2062,24.1542,24.1542,63030.0
2016-03-08 09:40:00,27.89,27.91,27.83,27.84,40975.0,24.1542,24.1716,24.1023,24.1109,40975.0
2016-03-08 09:45:00,27.83,27.89,27.82,27.87,38380.0,24.1023,24.1542,24.0936,24.1369,38380.0
2016-03-08 09:50:00,27.87,27.89,27.84,27.86,41330.0,24.1369,24.1542,24.1109,24.1283,41330.0
2016-03-08 09:55:00,27.85,27.85,27.79,27.79,16965.0,24.1196,24.1196,24.0676,24.0676,16965.0
2016-03-08 10:00:00,27.79,27.8,27.76,27.8,50700.0,24.0676,24.0763,24.0416,24.0763,50700.0
2016-03-08 10:05:00,27.8,27.81,27.73,27.73,37740.0,24.0763,24.0849,24.0157,24.0157,37740.0
2016-03-08 10:10:00,27.74,27.79,27.74,27.76,71675.0,24.0243,24.0676,24.0243,24.0416,71675.0
2016-03-08 10:15:00,27.75,27.78,27.73,27.74,100475.0,24.033,24.059,24.0157,24.0243,100475.0
2016-03-08 10:20:00,27.75,27.78,27.74,27.76,34985.0,24.033,24.059,24.0243,24.0416,34985.0
2016-03-08 10:25:00,27.72,27.73,27.69,27.69,25910.0,24.007,24.0157,23.981,23.981,25910.0
2016-03-08 10:30:00,27.69,27.71,27.68,27.7,69105.0,23.981,23.9983,23.9724,23.9897,69105.0
2016-03-08 10:35:00,27.71,27.73,27.69,27.7,33415.0,23.9983,24.0157,23.981,23.9897,33415.0
2016-03-08 10:40:00,27.68,27.68,27.66,27.66,65380.0,23.9724,23.9724,23.955,23.955,65380.0
2016-03-08 10:45:00,27.66,27.66,27.64,27.64,28835.0,23.955,23.955,23.9377,23.9377,28835.0
2016-03-08 10:50:00,27.64,27.67,27.64,27.64,96475.0,23.9377,23.9637,23.9377,23.9377,96475.0
2016-03-08 10:55:00,27.64,27.64,27.61,27.62,12000.0,23.9377,23.9377,23.9117,23.9204,12000.0
2016-03-08 11:00:00,27.63,27.7,27.63,27.7,38970.0,23.9291,23.9897,23.9291,23.9897,38970.0
2016-03-08 11:05:00,27.7,27.72,27.69,27.7,7620.0,23.9897,24.007,23.981,23.9897,7620.0
2016-03-08 11:10:00,27.7,27.7,27.66,27.66,30965.0,23.9897,23.9897,23.955,23.955,30965.0
2016-03-08 11:15:00,27.65,27.72,27.65,27.7,21095.0,23.9464,24.007,23.9464,23.9897,21095.0
2016-03-08 11:20:00,27.69,27.69,27.63,27.63,24870.0,23.981,23.981,23.9291,23.9291,24870.0
2016-03-08 11:25:00,27.65,27.7,27.64,27.67,83635.0,23.9464,23.9897,23.9377,23.9637,83635.0
2016-03-08 11:30:00,27.67,27.71,27.67,27.71,31080.0,23.9637,23.9983,23.9637,23.9983,31080.0
2016-03-08 11:35:00,27.7,27.7,27.66,27.66,29775.0,23.9897,23.9897,23.955,23.955,29775.0
2016-03-08 11:40:00,27.66,27.68,27.66,27.67,23250.0,23.955,23.9724,23.955,23.9637,23250.0
2016-03-08 11:45:00,27.67,27.69,27.67,27.68,26690.0,23.9637,23.981,23.9637,23.9724,26690.0
2016-03-08 11:50:00,27.68,27.73,27.68,27.7,42060.0,23.9724,24.0157,23.9724,23.9897,42060.0
2016-03-08 11:55:00,27.71,27.72,27.7,27.7,33065.0,23.9983,24.007,23.9897,23.9897,33065.0
2016-03-08 12:00:00,27.7,27.72,27.68,27.69,132425.0,23.9897,24.007,23.9724,23.981,132425.0
2016-03-08 12:05:00,27.7,27.74,27.7,27.74,24030.0,23.9897,24.0243,23.9897,24.0243,24030.0
2016-03-08 12:10:00,27.75,27.76,27.74,27.75,7120.0,24.033,24.0416,24.0243,24.033,7120.0
2016-03-08 12:15:00,27.74,27.77,27.73,27.76,23840.0,24.0243,24.0503,24.0157,24.0416,23840.0
2016-03-08 12:20:00,27.76,27.77,27.75,27.76,18625.0,24.0416,24.0503,24.033,24.0416,18625.0
2016-03-08 12:25:00,27.76,27.77,27.75,27.76,45230.0,24.0416,24.0503,24.033,24.0416,45230.0
2016-03-08 12:30:00,27.77,27.77,27.74,27.74,35625.0,24.0503,24.0503,24.0243,24.0243,35625.0
2016-03-08 12:35:00,27.73,27.74,27.71,27.73,9845.0,24.0157,24.0243,23.9983,24.0157,9845.0
2016-03-08 12:40:00,27.73,27.75,27.73,27.74,17580.0,24.0157,24.033,24.0157,24.0243,17580.0
2016-03-08 12:45:00,27.74,27.74,27.72,27.73,54735.0,24.0243,24.0243,24.007,24.0157,54735.0
2016-03-08 12:50:00,27.72,27.73,27.71,27.71,20670.0,24.007,24.0157,23.9983,23.9983,20670.0
2016-03-08 12:55:00,27.72,27.74,27.72,27.73,39820.0,24.007,24.0243,24.007,24.0157,39820.0
2016-03-08 13:00:00,27.74,27.74,27.72,27.73,8720.0,24.0243,24.0243,24.007,24.0157,8720.0
2016-03-08 13:05:00,27.73,27.73,27.72,27.72,66305.0,24.0157,24.0157,24.007,24.007,66305.0
2016-03-08 13:10:00,27.72,27.72,27.71,27.72,34270.0,24.007,24.007,23.9983,24.007,34270.0
2016-03-08 13:15:00,27.72,27.75,27.72,27.74,34095.0,24.007,24.033,24.007,24.0243,34095.0
2016-03-08 13:20:00,27.74,27.78,27.73,27.77,8305.0,24.0243,24.059,24.0157,24.0503,8305.0
2016-03-08 13:25:00,27.77,27.79,27.77,27.78,33090.0,24.0503,24.0676,24.0503,24.059,33090.0
2016-03-08 13:30:00,27.78,27.78,27.77,27.77,34030.0,24.059,24.059,24.0503,24.0503,34030.0
2016-03-08 13:35:00,27.78,27.8,27.77,27.8,9135.0,24.059,24.0763,24.0503,24.0763,9135.0
2016-03-08 13:40:00,27.81,27.82,27.8,27.8,63550.0,24.0849,24.0936,24.0763,24.0763,63550.0
2016-03-08 13:45:00,27.8,27.8,27.78,27.78,36115.0,24.0763,24.0763,24.059,24.059,36115.0
2016-03-08 13:50:00,27.78,27.79,27.77,27.78,13195.0,24.059,24.0676,24.0503,24.059,13195.0
2016-03-08 13:55:00,27.78,27.8,27.78,27.79,53945.0,24.059,24.0763,24.059,24.0676,53945.0
2016-03-08 14:00:00,27.77,27.79,27.76,27.79,12995.0,24.0503,24.0676,24.0416,24.0676,12995.0
2016-03-08 14:05:00,27.79,27.8,27.79,27.8,29785.0,24.0676,24.0763,24.0676,24.0763,29785.0
2016-03-08 14:10:00,27.79,27.82,27.79,27.82,21965.0,24.0676,24.0936,24.0676,24.0936,21965.0
2016-03-08 14:15:00,27.81,27.82,27.79,27.79,31535.0,24.0849,24.0936,24.0676,24.0676,31535.0
2016-03-08 14:20:00,27.79,27.8,27.75,27.75,25595.0,24.0676,24.0763,24.033,24.033,25595.0
2016-03-08 14:25:00,27.76,27.77,27.75,27.75,38765.0,24.0416,24.0503,24.033,24.033,38765.0
2016-03-08 14:30:00,27.75,27.75,27.73,27.74,10680.0,24.033,24.033,24.0157,24.0243,10680.0
2016-03-08 14:35:00,27.75,27.75,27.72,27.72,22630.0,24.033,24.033,24.007,24.007,22630.0
2016-03-08 14:40:00,27.72,27.74,27.71,27.73,19910.0,24.007,24.0243,23.9983,24.0157,19910.0
2016-03-08 14:45:00,27.73,27.74,27.72,27.72,27300.0,24.0157,24.0243,24.007,24.007,27300.0
2016-03-08 14:50:00,27.71,27.71,27.69,27.7,14290.0,23.9983,23.9983,23.981,23.9897,14290.0
2016-03-08 14:55:00,27.69,27.73,27.69,27.73,25450.0,23.981,24.0157,23.981,24.0157,25450.0
2016-03-08 15:00:00,27.72,27.74,27.69,27.7,46625.0,24.007,24.0243,23.981,23.9897,46625.0
2016-03-08 15:05:00,27.7,27.7,27.68,27.68,24050.0,23.9897,23.9897,23.9724,23.9724,24050.0
2016-03-08 15:10:00,27.68,27.71,27.67,27.68,228295.0,23.9724,23.9983,23.9637,23.9724,228295.0
2016-03-08 15:15:00,27.69,27.69,27.65,27.66,72105.0,23.981,23.981,23.9464,23.955,72105.0
2016-03-08 15:20:00,27.66,27.67,27.65,27.67,36210.0,23.955,23.9637,23.9464,23.9637,36210.0
2016-03-08 15:25:00,27.68,27.68,27.64,27.64,45590.0,23.9724,23.9724,23.9377,23.9377,45590.0
2016-03-08 15:30:00,27.64,27.65,27.62,27.64,135915.0,23.9377,23.9464,23.9204,23.9377,135915.0
2016-03-08 15:35:00,27.64,27.65,27.63,27.63,92115.0,23.9377,23.9464,23.9291,23.9291,92115.0
2016-03-08 15:40:00,27.63,27.65,27.61,27.64,67305.0,23.9291,23.9464,23.9117,23.9377,67305.0
2016-03-08 15:45:00,27.63,27.65,27.63,27.63,55380.0,23.9291,23.9464,23.9291,23.9291,55380.0
2016-03-08 15:50:00,27.63,27.63,27.6,27.61,66440.0,23.9291,23.9291,23.9031,23.9117,66440.0
2016-03-08 15:55:00,27.61,27.61,27.58,27.59,166975.0,23.9117,23.9117,23.8858,23.8944,166975.0
2016-03-09 09:30:00,27.71,27.74,27.7,27.74,154500.0,23.9983,24.0243,23.9897,24.0243,154500.0
2016-03-09 09:35:00,27.72,27.74,27.68,27.7,41585.0,24.007,24.0243,23.9724,23.9897,41585.0
2016-03-09 09:40:00,27.72,27.74,27.7,27.7,31855.0,24.007,24.0243,23.9897,23.9897,31855.0
2016-03-09 09:45:00,27.71,27.71,27.65,27.67,21695.0,23.9983,23.9983,23.9464,23.9637,21695.0
2016-03-09 09:50:00,27.66,27.67,27.62,27.66,317625.0,23.955,23.9637,23.9204,23.955,317625.0
2016-03-09 09:55:00,27.68,27.71,27.68,27.71,43915.0,23.9724,23.9983,23.9724,23.9983,43915.0
2016-03-09 10:00:00,27.72,27.73,27.66,27.71,66405.0,24.007,24.0157,23.955,23.9983,66405.0
2016-03-09 10:05:00,27.7,27.7,27.65,27.65,96995.0,23.9897,23.9897,23.9464,23.9464,96995.0
2016-03-09 10:10:00,27.62,27.65,27.62,27.64,10060.0,23.9204,23.9464,23.9204,23.9377,10060.0
2016-03-09 10:15:00,27.66,27.68,27.63,27.63,69395.0,23.955,23.9724,23.9291,23.9291,69395.0
2016-03-09 10:20:00,27.63,27.68,27.63,27.64,24955.0,23.9291,23.9724,23.9291,23.9377,24955.0
2016-03-09 10:25:00,27.64,27.66,27.63,27.63,33960.0,23.9377,23.955,23.9291,23.9291,33960.0
2016-03-09 10:30:00,27.64,27.71,27.64,27.68,111100.0,23.9377,23.9983,23.9377,23.9724,111100.0
2016-03-09 10:35:00,27.66,27.73,27.66,27.71,39815.0,23.955,24.0157,23.955,23.9983,39815.0
2016-03-09 10:40:00,27.71,27.71,27.69,27.7,49505.0,23.9983,23.9983,23.981,23.9897,49505.0
2016-03-09 10:45:00,27.7,27.7,27.67,27.67,112615.0,23.9897,23.9897,23.9637,23.9637,112615.0
2016-03-09 10:50:00,27.66,27.66,27.55,27.56,71490.0,23.955,23.955,23.8598,23.8684,71490.0
2016-03-09 10:55:00,27.56,27.6,27.54,27.6,31375.0,23.8684,23.9031,23.8511,23.9031,31375.0
2016-03-09 11:00:00,27.6,27.64,27.59,27.61,41295.0,23.9031,23.9377,23.8944,23.9117,41295.0
2016-03-09 11:05:00,27.62,27.63,27.6,27.61,47995.0,23.9204,23.9291,23.9031,23.9117,47995.0
2016-03-09 11:10:00,27.63,27.65,27.63,27.65,95545.0,23.9291,23.9464,23.9291,23.9464,95545.0
2016-03-09 11:15:00,27.65,27.66,27.64,27.65,24620.0,23.9464,23.955,23.9377,23.9464,24620.0
2016-03-09 11:20:00,27.64,27.65,27.63,27.64,22000.0,23.9377,23.9464,23.9291,23.9377,22000.0
2016-03-09 11:25:00,27.67,27.71,27.67,27.69,103955.0,23.9637,23.9983,23.9637,23.981,103955.0
2016-03-09 11:30:00,27.69,27.71,27.67,27.68,33290.0,23.981,23.9983,23.9637,23.9724,33290.0
2016-03-09 11:35:00,27.68,27.69,27.67,27.69,17425.0,23.9724,23.981,23.9637,23.981,17425.0
2016-03-09 11:40:00,27.68,27.68,27.65,27.67,28300.0,23.9724,23.9724,23.9464,23.9637,28300.0
2016-03-09 11:45:00,27.69,27.69,27.67,27.69,13265.0,23.981,23.981,23.9637,23.981,13265.0
2016-03-09 11:50:00,27.7,27.72,27.7,27.72,28905.0,23.9897,24.007,23.9897,24.007,28905.0
2016-03-09 11:55:00,27.71,27.75,27.71,27.75,23830.0,23.9983,24.033,23.9983,24.033,23830.0
2016-03-09 12:00:00,27.74,27.74,27.72,27.74,30035.0,24.0243,24.0243,24.007,24.0243,30035.0
2016-03-09 12:05:00,27.73,27.73,27.72,27.72,13380.0,24.0157,24.0157,24.007,24.007,13380.0
2016-03-09 12:10:00,27.72,27.74,27.72,27.73,11305.0,24.007,24.0243,24.007,24.0157,11305.0
2016-03-09 12:15:00,27.74,27.74,27.71,27.72,26570.0,24.0243,24.0243,23.9983,24.007,26570.0
2016-03-09 12:20:00,27.72,27.73,27.72,27.72,6450.0,24.007,24.0157,24.007,24.007,6450.0
2016-03-09 12:25:00,27.72,27.72,27.7,27.7,15610.0,24.007,24.007,23.9897,23.9897,15610.0
2016-03-09 12:30:00,27.73,27.74,27.72,27.73,22230.0,24.0157,24.0243,24.007,24.0157,22230.0
2016-03-09 12:35:00,27.73,27.73,27.69,27.7,8755.0,24.0157,24.0157,23.981,23.9897,8755.0
2016-03-09 12:40:00,27.71,27.71,27.68,27.68,7225.0,23.9983,23.9983,23.9724,23.9724,7225.0
2016-03-09 12:45:00,27.69,27.69,27.66,27.66,9000.0,23.981,23.981,23.955,23.955,9000.0
2016-03-09 12:50:00,27.65,27.67,27.65,27.66,4130.0,23.9464,23.9637,23.9464,23.955,4130.0
2016-03-09 12:55:00,27.65,27.66,27.65,27.65,10000.0,23.9464,23.955,23.9464,23.9464,10000.0
2016-03-09 13:00:00,27.65,27.66,27.65,27.65,17225.0,23.9464,23.955,23.9464,23.9464,17225.0
2016-03-09 13:05:00,27.65,27.66,27.64,27.64,19585.0,23.9464,23.955,23.9377,23.9377,19585.0
2016-03-09 13:10:00,27.64,27.67,27.64,27.67,31935.0,23.9377,23.9637,23.9377,23.9637,31935.0
2016-03-09 13:15:00,27.66,27.66,27.64,27.64,20715.0,23.955,23.955,23.9377,23.9377,20715.0
2016-03-09 13:20:00,27.65,27.65,27.64,27.64,11865.0,23.9464,23.9464,23.9377,23.9377,11865.0
2016-03-09 13:25:00,27.65,27.65,27.64,27.65,7095.0,23.9464,23.9464,23.9377,23.9464,7095.0
2016-03-09 13:30:00,27.66,27.68,27.66,27.67,25385.0,23.955,23.9724,23.955,23.9637,25385.0
2016-03-09 13:35:00,27.67,27.69,27.67,27.67,29025.0,23.9637,23.981,23.9637,23.9637,29025.0
2016-03-09 13:40:00,27.67,27.67,27.66,27.66,28840.0,23.9637,23.9637,23.955,23.955,28840.0
2016-03-09 13:45:00,27.67,27.71,27.67,27.71,16915.0,23.9637,23.9983,23.9637,23.9983,16915.0
2016-03-09 13:50:00,27.71,27.72,27.7,27.71,24470.0,23.9983,24.007,23.9897,23.9983,24470.0
2016-03-09 13:55:00,27.71,27.73,27.71,27.72,17375.0,23.9983,24.0157,23.9983,24.007,17375.0
2016-03-09 14:00:00,27.71,27.72,27.71,27.72,27795.0,23.9983,24.007,23.9983,24.007,27795.0
2016-03-09 14:05:00,27.72,27.74,27.72,27.74,27310.0,24.007,24.0243,24.007,24.0243,27310.0
2016-03-09 14:10:00,27.74,27.74,27.71,27.71,28245.0,24.0243,24.0243,23.9983,23.9983,28245.0
2016-03-09 14:15:00,27.71,27.73,27.71,27.72,26475.0,23.9983,24.0157,23.9983,24.007,26475.0
2016-03-09 14:20:00,27.72,27.72,27.7,27.71,33000.0,24.007,24.007,23.9897,23.9983,33000.0
2016-03-09 14:25:00,27.7,27.73,27.7,27.72,41665.0,23.9897,24.0157,23.9897,24.007,41665.0
2016-03-09 14:30:00,27.71,27.71,27.69,27.69,31285.0,23.9983,23.9983,23.981,23.981,31285.0
2016-03-09 14:35:00,27.69,27.7,27.69,27.69,15990.0,23.981,23.9897,23.981,23.981,15990.0
2016-03-09 14:40:00,27.69,27.7,27.69,27.7,16100.0,23.981,23.9897,23.981,23.9897,16100.0
2016-03-09 14:45:00,27.7,27.72,27.7,27.72,9855.0,23.9897,24.007,23.9897,24.007,9855.0
2016-03-09 14:50:00,27.72,27.73,27.7,27.71,41015.0,24.007,24.0157,23.9897,23.9983,41015.0
2016-03-09 14:55:00,27.71,27.71,27.7,27.71,92395.0,23.9983,23.9983,23.9897,23.9983,92395.0
2016-03-09 15:00:00,27.71,27.71,27.69,27.7,36455.0,23.9983,23.9983,23.981,23.9897,36455.0
2016-03-09 15:05:00,27.7,27.71,27.67,27.67,73200.0,23.9897,23.9983,23.9637,23.9637,73200.0
2016-03-09 15:10:00,27.67,27.67,27.66,27.66,23610.0,23.9637,23.9637,23.955,23.955,23610.0
2016-03-09 15:15:00,27.66,27.67,27.65,27.65,16575.0,23.955,23.9637,23.9464,23.9464,16575.0
2016-03-09 15:20:00,27.65,27.66,27.64,27.65,38895.0,23.9464,23.955,23.9377,23.9464,38895.0
2016-03-09 15:25:00,27.65,27.67,27.65,27.67,39270.0,23.9464,23.9637,23.9464,23.9637,39270.0
2016-03-09 15:30:00,27.66,27.69,27.65,27.68,59745.0,23.955,23.981,23.9464,23.9724,59745.0
2016-03-09 15:35:00,27.68,27.69,27.67,27.68,35460.0,23.9724,23.981,23.9637,23.9724,35460.0
2016-03-09 15:40:00,27.68,27.69,27.67,27.69,43315.0,23.9724,23.981,23.9637,23.981,43315.0
2016-03-09 15:45:00,27.68,27.69,27.68,27.68,51715.0,23.9724,23.981,23.9724,23.9724,51715.0
2016-03-09 15:50:00,27.68,27.68,27.67,27.68,30930.0,23.9724,23.9724,23.9637,23.9724,30930.0
2016-03-09 15:55:00,27.67,27.71,27.66,27.71,95535.0,23.9637,23.9983,23.955,23.9983,95535.0
2016-03-10 09:30:00,27.8,27.82,27.75,27.81,81655.0,24.0763,24.0936,24.033,24.0849,81655.0
2016-03-10 09:35:00,27.81,27.83,27.75,27.83,43625.0,24.0849,24.1023,24.033,24.1023,43625.0
2016-03-10 09:40:00,27.8,27.81,27.77,27.8,17765.0,24.0763,24.0849,24.0503,24.0763,17765.0
2016-03-10 09:45:00,27.81,27.81,27.75,27.81,35190.0,24.0849,24.0849,24.033,24.0849,35190.0
2016-03-10 09:50:00,27.8,27.84,27.8,27.83,39455.0,24.0763,24.1109,24.0763,24.1023,39455.0
2016-03-10 09:55:00,27.83,27.87,27.81,27.85,55740.0,24.1023,24.1369,24.0849,24.1196,55740.0
2016-03-10 10:00:00,27.84,27.86,27.81,27.83,55855.0,24.1109,24.1283,24.0849,24.1023,55855.0
2016-03-10 10:05:00,27.83,27.83,27.77,27.78,34965.0,24.1023,24.1023,24.0503,24.059,34965.0
2016-03-10 10:10:00,27.77,27.77,27.72,27.74,79170.0,24.0503,24.0503,24.007,24.0243,79170.0
2016-03-10 10:15:00,27.76,27.79,27.75,27.75,46395.0,24.0416,24.0676,24.033,24.033,46395.0
2016-03-10 10:20:00,27.74,27.78,27.73,27.78,34385.0,24.0243,24.059,24.0157,24.059,34385.0
2016-03-10 10:25:00,27.75,27.76,27.72,27.72,54175.0,24.033,24.0416,24.007,24.007,54175.0
2016-03-10 10:30:00,27.72,27.72,27.62,27.62,60185.0,24.007,24.007,23.9204,23.9204,60185.0
2016-03-10 10:35:00,27.62,27.62,27.56,27.6,64020.0,23.9204,23.9204,23.8684,23.9031,64020.0
2016-03-10 10:40:00,27.6,27.66,27.59,27.66,46890.0,23.9031,23.955,23.8944,23.955,46890.0
2016-03-10 10:45:00,27.66,27.7,27.65,27.65,110645.0,23.955,23.9897,23.9464,23.9464,110645.0
2016-03-10 10:50:00,27.64,27.68,27.63,27.66,31295.0,23.9377,23.9724,23.9291,23.955,31295.0
2016-03-10 10:55:00,27.65,27.65,27.58,27.58,48770.0,23.9464,23.9464,23.8858,23.8858,48770.0
2016-03-10 11:00:00,27.58,27.58,27.51,27.54,46885.0,23.8858,23.8858,23.8251,23.8511,46885.0
2016-03-10 11:05:00,27.54,27.56,27.51,27.56,96815.0,23.8511,23.8684,23.8251,23.8684,96815.0
2016-03-10 11:10:00,27.55,27.57,27.53,27.54,49725.0,23.8598,23.8771,23.8425,23.8511,49725.0
2016-03-10 11:15:00,27.54,27.55,27.5,27.5,28280.0,23.8511,23.8598,23.8165,23.8165,28280.0
2016-03-10 11:20:00,27.49,27.49,27.44,27.44,48080.0,23.8078,23.8078,23.7645,23.7645,48080.0
2016-03-10 11:25:00,27.43,27.44,27.4,27.44,30010.0,23.7558,23.7645,23.7299,23.7645,30010.0
2016-03-10 11:30:00,27.44,27.44,27.39,27.41,46170.0,23.7645,23.7645,23.7212,23.7385,46170.0
2016-03-10 11:35:00,27.4,27.46,27.39,27.44,45250.0,23.7299,23.7818,23.7212,23.7645,45250.0
2016-03-10 11:40:00,27.46,27.49,27.46,27.47,53890.0,23.7818,23.8078,23.7818,23.7905,53890.0
2016-03-10 11:45:00,27.46,27.51,27.45,27.5,26875.0,23.7818,23.8251,23.7732,23.8165,26875.0
2016-03-10 11:50:00,27.5,27.5,27.46,27.47,29385.0,23.8165,23.8165,23.7818,23.7905,29385.0
2016-03-10 11:55:00,27.48,27.51,27.48,27.49,34445.0,23.7991,23.8251,23.7991,23.8078,34445.0
2016-03-10 12:00:00,27.48,27.52,27.48,27.51,32250.0,23.7991,23.8338,23.7991,23.8251,32250.0
2016-03-10 12:05:00,27.51,27.51,27.48,27.49,36680.0,23.8251,23.8251,23.7991,23.8078,36680.0
2016-03-10 12:10:00,27.48,27.48,27.46,27.48,17465.0,23.7991,23.7991,23.7818,23.7991,17465.0
2016-03-10 12:15:00,27.48,27.52,27.48,27.51,78660.0,23.7991,23.8338,23.7991,23.8251,78660.0
2016-03-10 12:20:00,27.53,27.53,27.47,27.47,17230.0,23.8425,23.8425,23.7905,23.7905,17230.0
2016-03-10 12:25:00,27.47,27.5,27.46,27.48,24915.0,23.7905,23.8165,23.7818,23.7991,24915.0
2016-03-10 12:30:00,27.49,27.5,27.46,27.48,28975.0,23.8078,23.8165,23.7818,23.7991,28975.0
2016-03-10 12:35:00,27.47,27.47,27.41,27.41,18670.0,23.7905,23.7905,23.7385,23.7385,18670.0
2016-03-10 12:40:00,27.4,27.41,27.37,27.37,28590.0,23.7299,23.7385,23.7039,23.7039,28590.0
2016-03-10 12:45:00,27.37,27.39,27.36,27.38,33505.0,23.7039,23.7212,23.6952,23.7125,33505.0
2016-03-10 12:50:00,27.37,27.41,27.37,27.38,41985.0,23.7039,23.7385,23.7039,23.7125,41985.0
2016-03-10 12:55:00,27.39,27.44,27.38,27.41,34815.0,23.7212,23.7645,23.7125,23.7385,34815.0
2016-03-10 13:00:00,27.42,27.43,27.41,27.42,21030.0,23.7472,23.7558,23.7385,23.7472,21030.0
2016-03-10 13:05:00,27.42,27.44,27.4,27.4,129470.0,23.7472,23.7645,23.7299,23.7299,129470.0
2016-03-10 13:10:00,27.39,27.4,27.36,27.37,43015.0,23.7212,23.7299,23.6952,23.7039,43015.0
2016-03-10 13:15:00,27.39,27.42,27.38,27.42,14700.0,23.7212,23.7472,23.7125,23.7472,14700.0
2016-03-10 13:20:00,27.42,27.44,27.42,27.44,34610.0,23.7472,23.7645,23.7472,23.7645,34610.0
2016-03-10 13:25:00,27.43,27.48,27.43,27.48,39550.0,23.7558,23.7991,23.7558,23.7991,39550.0
2016-03-10 13:30:00,27.46,27.51,27.46,27.5,12735.0,23.7818,23.8251,23.7818,23.8165,12735.0
2016-03-10 13:35:00,27.51,27.51,27.49,27.51,24515.0,23.8251,23.8251,23.8078,23.8251,24515.0
2016-03-10 13:40:00,27.51,27.51,27.48,27.48,9770.0,23.8251,23.8251,23.7991,23.7991,9770.0
2016-03-10 13:45:00,27.49,27.49,27.47,27.48,6500.0,23.8078,23.8078,23.7905,23.7991,6500.0
2016-03-10 13:50:00,27.48,27.51,27.48,27.51,19080.0,23.7991,23.8251,23.7991,23.8251,19080.0
2016-03-10 13:55:00,27.5,27.51,27.47,27.49,34585.0,23.8165,23.8251,23.7905,23.8078,34585.0
2016-03-10 14:00:00,27.49,27.51,27.49,27.5,50905.0,23.8078,23.8251,23.8078,23.8165,50905.0
2016-03-10 14:05:00,27.51,27.51,27.44,27.44,75545.0,23.8251,23.8251,23.7645,23.7645,75545.0
2016-03-10 14:10:00,27.43,27.44,27.4,27.44,44295.0,23.7558,23.7645,23.7299,23.7645,44295.0
2016-03-10 14:15:00,27.44,27.47,27.43,27.46,27560.0,23.7645,23.7905,23.7558,23.7818,27560.0
2016-03-10 14:20:00,27.46,27.5,27.45,27.5,118370.0,23.7818,23.8165,23.7732,23.8165,118370.0
2016-03-10 14:25:00,27.5,27.52,27.49,27.52,49095.0,23.8165,23.8338,23.8078,23.8338,49095.0
2016-03-10 14:30:00,27.53,27.54,27.51,27.52,25170.0,23.8425,23.8511,23.8251,23.8338,25170.0
2016-03-10 14:35:00,27.52,27.52,27.5,27.51,31095.0,23.8338,23.8338,23.8165,23.8251,31095.0
2016-03-10 14:40:00,27.52,27.58,27.52,27.58,65710.0,23.8338,23.8858,23.8338,23.8858,65710.0
2016-03-10 14:45:00,27.57,27.62,27.57,27.61,36715.0,23.8771,23.9204,23.8771,23.9117,36715.0
2016-03-10 14:50:00,27.61,27.63,27.6,27.6,31110.0,23.9117,23.9291,23.9031,23.9031,31110.0
2016-03-10 14:55:00,27.59,27.59,27.58,27.59,27850.0,23.8944,23.8944,23.8858,23.8944,27850.0
2016-03-10 15:00:00,27.58,27.6,27.55,27.56,41235.0,23.8858,23.9031,23.8598,23.8684,41235.0
2016-03-10 15:05:00,27.56,27.58,27.55,27.58,36750.0,23.8684,23.8858,23.8598,23.8858,36750.0
2016-03-10 15:10:00,27.58,27.6,27.55,27.6,24930.0,23.8858,23.9031,23.8598,23.9031,24930.0
2016-03-10 15:15:00,27.59,27.64,27.59,27.62,66170.0,23.8944,23.9377,23.8944,23.9204,66170.0
2016-03-10 15:20:00,27.62,27.62,27.58,27.6,61035.0,23.9204,23.9204,23.8858,23.9031,61035.0
2016-03-10 15:25:00,27.61,27.67,27.6,27.65,55805.0,23.9117,23.9637,23.9031,23.9464,55805.0
2016-03-10 15:30:00,27.65,27.67,27.63,27.64,70150.0,23.9464,23.9637,23.9291,23.9377,70150.0
2016-03-10 15:35:00,27.64,27.64,27.61,27.61,92690.0,23.9377,23.9377,23.9117,23.9117,92690.0
2016-03-10 15:40:00,27.61,27.62,27.6,27.61,70980.0,23.9117,23.9204,23.9031,23.9117,70980.0
2016-03-10 15:45:00,27.6,27.61,27.59,27.59,73430.0,23.9031,23.9117,23.8944,23.8944,73430.0
2016-03-10 15:50:00,27.59,27.62,27.59,27.62,41740.0,23.8944,23.9204,23.8944,23.9204,41740.0
2016-03-10 15:55:00,27.61,27.63,27.59,27.63,173010.0,23.9117,23.9291,23.8944,23.9291,173010.0
2016-03-11 09:30:00,27.86,27.92,27.85,27.92,119825.0,24.1283,24.1802,24.1196,24.1802,119825.0
2016-03-11 09:35:00,27.92,27.94,27.91,27.94,55220.0,24.1802,24.1975,24.1716,24.1975,55220.0
2016-03-11 09:40:00,27.91,27.93,27.89,27.93,54760.0,24.1716,24.1889,24.1542,24.1889,54760.0
2016-03-11 09:45:00,27.94,27.95,27.89,27.9,67145.0,24.1975,24.2062,24.1542,24.1629,67145.0
2016-03-11 09:50:00,27.91,27.96,27.91,27.95,65960.0,24.1716,24.2149,24.1716,24.2062,65960.0
2016-03-11 09:55:00,27.95,27.96,27.91,27.92,32205.0,24.2062,24.2149,24.1716,24.1802,32205.0
2016-03-11 10:00:00,27.93,27.94,27.91,27.94,220130.0,24.1889,24.1975,24.1716,24.1975,220130.0
2016-03-11 10:05:00,27.94,27.95,27.9,27.9,84325.0,24.1975,24.2062,24.1629,24.1629,84325.0
2016-03-11 10:10:00,27.91,27.94,27.91,27.93,69390.0,24.1716,24.1975,24.1716,24.1889,69390.0
2016-03-11 10:15:00,27.93,27.95,27.92,27.95,121720.0,24.1889,24.2062,24.1802,24.2062,121720.0
2016-03-11 10:20:00,27.95,27.95,27.92,27.93,103335.0,24.2062,24.2062,24.1802,24.1889,103335.0
2016-03-11 10:25:00,27.93,27.95,27.93,27.95,35910.0,24.1889,24.2062,24.1889,24.2062,35910.0
2016-03-11 10:30:00,27.96,28.0,27.96,28.0,113845.0,24.2149,24.2495,24.2149,24.2495,113845.0
2016-03-11 10:35:00,28.0,28.03,28.0,28.03,51920.0,24.2495,24.2755,24.2495,24.2755,51920.0
2016-03-11 10:40:00,28.03,28.05,28.02,28.02,39140.0,24.2755,24.2928,24.2668,24.2668,39140.0
2016-03-11 10:45:00,28.02,28.05,28.01,28.03,55785.0,24.2668,24.2928,24.2582,24.2755,55785.0
2016-03-11 10:50:00,28.02,28.04,28.01,28.04,212380.0,24.2668,24.2841,24.2582,24.2841,212380.0
2016-03-11 10:55:00,28.04,28.04,28.02,28.03,73030.0,24.2841,24.2841,24.2668,24.2755,73030.0
2016-03-11 11:00:00,28.02,28.04,28.02,28.03,64650.0,24.2668,24.2841,24.2668,24.2755,64650.0
2016-03-11 11:05:00,28.02,28.03,28.0,28.03,28495.0,24.2668,24.2755,24.2495,24.2755,28495.0
2016-03-11 11:10:00,28.03,28.07,28.03,28.06,42875.0,24.2755,24.3101,24.2755,24.3015,42875.0
2016-03-11 11:15:00,28.07,28.09,28.06,28.09,22065.0,24.3101,24.3274,24.3015,24.3274,22065.0
2016-03-11 11:20:00,28.09,28.09,28.07,28.09,57070.0,24.3274,24.3274,24.3101,24.3274,57070.0
2016-03-11 11:25:00,28.09,28.11,28.09,28.1,73800.0,24.3274,24.3448,24.3274,24.3361,73800.0
2016-03-11 11:30:00,28.1,28.11,28.08,28.1,275710.0,24.3361,24.3448,24.3188,24.3361,275710.0
2016-03-11 11:35:00,28.11,28.11,28.1,28.11,149890.0,24.3448,24.3448,24.3361,24.3448,149890.0
2016-03-11 11:40:00,28.1,28.1,28.09,28.09,26065.0,24.3361,24.3361,24.3274,24.3274,26065.0
2016-03-11 11:45:00,28.08,28.09,28.08,28.08,17550.0,24.3188,24.3274,24.3188,24.3188,17550.0
2016-03-11 11:50:00,28.08,28.08,28.07,28.08,24745.0,24.3188,24.3188,24.3101,24.3188,24745.0
2016-03-11 11:55:00,28.08,28.1,28.07,28.09,85880.0,24.3188,24.3361,24.3101,24.3274,85880.0
2016-03-11 12:00:00,28.09,28.09,28.06,28.07,46900.0,24.3274,24.3274,24.3015,24.3101,46900.0
2016-03-11 12:05:00,28.08,28.08,28.07,28.07,39495.0,24.3188,24.3188,24.3101,24.3101,39495.0
2016-03-11 12:10:00,28.08,28.09,28.08,28.09,20565.0,24.3188,24.3274,24.3188,24.3274,20565.0
2016-03-11 12:15:00,28.1,28.11,28.09,28.1,38735.0,24.3361,24.3448,24.3274,24.3361,38735.0
2016-03-11 12:20:00,28.11,28.12,28.1,28.12,39460.0,24.3448,24.3534,24.3361,24.3534,39460.0
2016-03-11 12:25:00,28.12,28.12,28.11,28.12,41030.0,24.3534,24.3534,24.3448,24.3534,41030.0
2016-03-11 12:30:00,28.12,28.12,28.09,28.09,33470.0,24.3534,24.3534,24.3274,24.3274,33470.0
2016-03-11 12:35:00,28.09,28.09,28.07,28.07,34400.0,24.3274,24.3274,24.3101,24.3101,34400.0
2016-03-11 12:40:00,28.08,28.08,28.07,28.07,45310.0,24.3188,24.3188,24.3101,24.3101,45310.0
2016-03-11 12:45:00,28.07,28.08,28.06,28.08,118130.0,24.3101,24.3188,24.3015,24.3188,118130.0
2016-03-11 12:50:00,28.08,28.09,28.07,28.08,19975.0,24.3188,24.3274,24.3101,24.3188,19975.0
2016-03-11 12:55:00,28.08,28.09,28.07,28.07,31815.0,24.3188,24.3274,24.3101,24.3101,31815.0
2016-03-11 13:00:00,28.07,28.07,28.05,28.07,31890.0,24.3101,24.3101,24.2928,24.3101,31890.0
2016-03-11 13:05:00,28.06,28.06,28.04,28.05,26435.0,24.3015,24.3015,24.2841,24.2928,26435.0
2016-03-11 13:10:00,28.05,28.07,28.05,28.07,35120.0,24.2928,24.3101,24.2928,24.3101,35120.0
2016-03-11 13:15:00,28.06,28.07,28.05,28.06,59110.0,24.3015,24.3101,24.2928,24.3015,59110.0
2016-03-11 13:20:00,28.07,28.07,28.06,28.07,17870.0,24.3101,24.3101,24.3015,24.3101,17870.0
2016-03-11 13:25:00,28.07,28.08,28.07,28.08,20100.0,24.3101,24.3188,24.3101,24.3188,20100.0
2016-03-11 13:30:00,28.08,28.09,28.08,28.08,14570.0,24.3188,24.3274,24.3188,24.3188,14570.0
2016-03-11 13:35:00,28.07,28.07,28.06,28.06,33980.0,24.3101,24.3101,24.3015,24.3015,33980.0
2016-03-11 13:40:00,28.06,28.06,28.05,28.05,17400.0,24.3015,24.3015,24.2928,24.2928,17400.0
2016-03-11 13:45:00,28.05,28.07,28.04,28.07,77535.0,24.2928,24.3101,24.2841,24.3101,77535.0
2016-03-11 13:50:00,28.07,28.08,28.07,28.07,25880.0,24.3101,24.3188,24.3101,24.3101,25880.0
2016-03-11 13:55:00,28.07,28.09,28.07,28.09,40515.0,24.3101,24.3274,24.3101,24.3274,40515.0
2016-03-11 14:00:00,28.09,28.1,28.09,28.1,29250.0,24.3274,24.3361,24.3274,24.3361,29250.0
2016-03-11 14:05:00,28.1,28.12,28.1,28.1,107885.0,24.3361,24.3534,24.3361,24.3361,107885.0
2016-03-11 14:10:00,28.1,28.11,28.1,28.1,27810.0,24.3361,24.3448,24.3361,24.3361,27810.0
2016-03-11 14:15:00,28.1,28.1,28.08,28.09,33925.0,24.3361,24.3361,24.3188,24.3274,33925.0
2016-03-11 14:20:00,28.09,28.1,28.08,28.09,56340.0,24.3274,24.3361,24.3188,24.3274,56340.0
2016-03-11 14:25:00,28.09,28.1,28.07,28.08,41660.0,24.3274,24.3361,24.3101,24.3188,41660.0
2016-03-11 14:30:00,28.08,28.08,28.07,28.08,26815.0,24.3188,24.3188,24.3101,24.3188,26815.0
2016-03-11 14:35:00,28.09,28.09,28.08,28.08,21425.0,24.3274,24.3274,24.3188,24.3188,21425.0
2016-03-11 14:40:00,28.08,28.08,28.06,28.07,57060.0,24.3188,24.3188,24.3015,24.3101,57060.0
2016-03-11 14:45:00,28.07,28.09,28.07,28.08,32585.0,24.3101,24.3274,24.3101,24.3188,32585.0
2016-03-11 14:50:00,28.08,28.08,28.07,28.08,41805.0,24.3188,24.3188,24.3101,24.3188,41805.0
2016-03-11 14:55:00,28.07,28.07,28.06,28.06,42505.0,24.3101,24.3101,24.3015,24.3015,42505.0
2016-03-11 15:00:00,28.06,28.08,28.06,28.08,60800.0,24.3015,24.3188,24.3015,24.3188,60800.0
2016-03-11 15:05:00,28.08,28.11,28.08,28.11,47665.0,24.3188,24.3448,24.3188,24.3448,47665.0
2016-03-11 15:10:00,28.12,28.14,28.12,28.13,333240.0,24.3534,24.3707,24.3534,24.3621,333240.0
2016-03-11 15:15:00,28.13,28.14,28.12,28.13,87235.0,24.3621,24.3707,24.3534,24.3621,87235.0
2016-03-11 15:20:00,28.13,28.15,28.13,28.15,50720.0,24.3621,24.3794,24.3621,24.3794,50720.0
2016-03-11 15:25:00,28.15,28.16,28.14,28.14,38370.0,24.3794,24.3881,24.3707,24.3707,38370.0
2016-03-11 15:30:00,28.14,28.14,28.13,28.13,21890.0,24.3707,24.3707,24.3621,24.3621,21890.0
2016-03-11 15:35:00,28.13,28.14,28.12,28.13,37365.0,24.3621,24.3707,24.3534,24.3621,37365.0
2016-03-11 15:40:00,28.13,28.16,28.13,28.16,38420.0,24.3621,24.3881,24.3621,24.3881,38420.0
2016-03-11 15:45:00,28.16,28.16,28.15,28.15,82650.0,24.3881,24.3881,24.3794,24.3794,82650.0
2016-03-11 15:50:00,28.15,28.16,28.14,28.14,22580.0,24.3794,24.3881,24.3707,24.3707,22580.0
2016-03-11 15:55:00,28.14,28.17,28.13,28.16,181275.0,24.3707,24.3967,24.3621,24.3881,181275.0
2016-03-14 09:30:00,28.09,28.1,28.05,28.07,177540.0,24.3274,24.3361,24.2928,24.3101,177540.0
2016-03-14 09:35:00,28.07,28.1,28.05,28.09,73550.0,24.3101,24.3361,24.2928,24.3274,73550.0
2016-03-14 09:40:00,28.09,28.1,28.05,28.05,55435.0,24.3274,24.3361,24.2928,24.2928,55435.0
2016-03-14 09:45:00,28.06,28.07,28.01,28.01,87640.0,24.3015,24.3101,24.2582,24.2582,87640.0
2016-03-14 09:50:00,28.01,28.02,27.98,27.99,86905.0,24.2582,24.2668,24.2322,24.2408,86905.0
2016-03-14 09:55:00,27.99,28.02,27.98,28.0,45965.0,24.2408,24.2668,24.2322,24.2495,45965.0
2016-03-14 10:00:00,27.99,28.02,27.97,28.02,36650.0,24.2408,24.2668,24.2235,24.2668,36650.0
2016-03-14 10:05:00,28.01,28.05,28.0,28.04,48260.0,24.2582,24.2928,24.2495,24.2841,48260.0
2016-03-14 10:10:00,28.04,28.07,28.02,28.06,52650.0,24.2841,24.3101,24.2668,24.3015,52650.0
2016-03-14 10:15:00,28.07,28.07,28.03,28.04,86070.0,24.3101,24.3101,24.2755,24.2841,86070.0
2016-03-14 10:20:00,28.05,28.05,28.0,28.0,35570.0,24.2928,24.2928,24.2495,24.2495,35570.0
2016-03-14 10:25:00,27.99,28.05,27.99,28.03,33555.0,24.2408,24.2928,24.2408,24.2755,33555.0
2016-03-14 10:30:00,28.02,28.05,28.02,28.05,25575.0,24.2668,24.2928,24.2668,24.2928,25575.0
2016-03-14 10:35:00,28.05,28.06,28.02,28.02,14220.0,24.2928,24.3015,24.2668,24.2668,14220.0
2016-03-14 10:40:00,28.02,28.07,28.01,28.06,45785.0,24.2668,24.3101,24.2582,24.3015,45785.0
2016-03-14 10:45:00,28.07,28.09,28.07,28.08,22000.0,24.3101,24.3274,24.3101,24.3188,22000.0
2016-03-14 10:50:00,28.08,28.08,28.05,28.05,83570.0,24.3188,24.3188,24.2928,24.2928,83570.0
2016-03-14 10:55:00,28.04,28.05,28.01,28.03,37190.0,24.2841,24.2928,24.2582,24.2755,37190.0
2016-03-14 11:00:00,28.02,28.04,28.01,28.01,39420.0,24.2668,24.2841,24.2582,24.2582,39420.0
2016-03-14 11:05:00,28.01,28.01,27.98,28.0,17640.0,24.2582,24.2582,24.2322,24.2495,17640.0
2016-03-14 11:10:00,28.01,28.02,27.99,27.99,25115.0,24.2582,24.2668,24.2408,24.2408,25115.0
2016-03-14 11:15:00,27.99,28.04,27.99,28.04,47625.0,24.2408,24.2841,24.2408,24.2841,47625.0
2016-03-14 11:20:00,28.04,28.06,28.03,28.04,57890.0,24.2841,24.3015,24.2755,24.2841,57890.0
2016-03-14 11:25:00,28.03,28.05,28.01,28.02,22195.0,24.2755,24.2928,24.2582,24.2668,22195.0
2016-03-14 11:30:00,28.01,28.02,27.99,28.01,47870.0,24.2582,24.2668,24.2408,24.2582,47870.0
2016-03-14 11:35:00,28.0,28.02,28.0,28.02,25105.0,24.2495,24.2668,24.2495,24.2668,25105.0
2016-03-14 11:40:00,28.02,28.03,28.01,28.01,69575.0,24.2668,24.2755,24.2582,24.2582,69575.0
2016-03-14 11:45:00,28.0,28.02,28.0,28.01,12765.0,24.2495,24.2668,24.2495,24.2582,12765.0
2016-03-14 11:50:00,28.01,28.02,28.01,28.02,15685.0,24.2582,24.2668,24.2582,24.2668,15685.0
2016-03-14 11:55:00,28.02,28.02,27.95,27.95,45585.0,24.2668,24.2668,24.2062,24.2062,45585.0
2016-03-14 12:00:00,27.97,27.97,27.94,27.95,29075.0,24.2235,24.2235,24.1975,24.2062,29075.0
2016-03-14 12:05:00,27.96,27.97,27.96,27.97,17535.0,24.2149,24.2235,24.2149,24.2235,17535.0
2016-03-14 12:10:00,27.99,27.99,27.96,27.96,11090.0,24.2408,24.2408,24.2149,24.2149,11090.0
2016-03-14 12:15:00,27.97,28.0,27.97,28.0,31500.0,24.2235,24.2495,24.2235,24.2495,31500.0
2016-03-14 12:20:00,28.01,28.01,27.98,28.0,49995.0,24.2582,24.2582,24.2322,24.2495,49995.0
2016-03-14 12:25:00,28.0,28.0,27.99,27.99,67670.0,24.2495,24.2495,24.2408,24.2408,67670.0
2016-03-14 12:30:00,27.99,28.01,27.99,28.01,14995.0,24.2408,24.2582,24.2408,24.2582,14995.0
2016-03-14 12:35:00,28.02,28.03,28.01,28.02,9645.0,24.2668,24.2755,24.2582,24.2668,9645.0
2016-03-14 12:40:00,28.03,28.03,28.02,28.02,7960.0,24.2755,24.2755,24.2668,24.2668,7960.0
2016-03-14 12:45:00,28.03,28.04,28.03,28.03,27740.0,24.2755,24.2841,24.2755,24.2755,27740.0
2016-03-14 12:50:00,28.03,28.04,28.02,28.03,17370.0,24.2755,24.2841,24.2668,24.2755,17370.0
2016-03-14 12:55:00,28.02,28.04,28.02,28.03,51850.0,24.2668,24.2841,24.2668,24.2755,51850.0
2016-03-14 13:00:00,28.04,28.05,28.04,28.05,15665.0,24.2841,24.2928,24.2841,24.2928,15665.0
2016-03-14 13:05:00,28.05,28.07,28.05,28.06,16380.0,24.2928,24.3101,24.2928,24.3015,16380.0
2016-03-14 13:10:00,28.06,28.07,28.04,28.04,22550.0,24.3015,24.3101,24.2841,24.2841,22550.0
2016-03-14 13:15:00,28.05,28.06,28.05,28.06,26135.0,24.2928,24.3015,24.2928,24.3015,26135.0
2016-03-14 13:20:00,28.06,28.07,28.06,28.07,5010.0,24.3015,24.3101,24.3015,24.3101,5010.0
2016-03-14 13:25:00,28.09,28.1,28.08,28.09,8265.0,24.3274,24.3361,24.3188,24.3274,8265.0
2016-03-14 13:30:00,28.08,28.1,28.08,28.1,50230.0,24.3188,24.3361,24.3188,24.3361,50230.0
2016-03-14 13:35:00,28.1,28.1,28.09,28.09,13775.0,24.3361,24.3361,24.3274,24.3274,13775.0
2016-03-14 13:40:00,28.1,28.11,28.09,28.09,23785.0,24.3361,24.3448,24.3274,24.3274,23785.0
2016-03-14 13:45:00,28.09,28.09,28.07,28.07,17365.0,24.3274,24.3274,24.3101,24.3101,17365.0
2016-03-14 13:50:00,28.07,28.08,28.06,28.08,32365.0,24.3101,24.3188,24.3015,24.3188,32365.0
2016-03-14 13:55:00,28.08,28.09,28.07,28.08,25015.0,24.3188,24.3274,24.3101,24.3188,25015.0
2016-03-14 14:00:00,28.07,28.07,28.05,28.06,73655.0,24.3101,24.3101,24.2928,24.3015,73655.0
2016-03-14 14:05:00,28.06,28.06,28.05,28.06,53490.0,24.3015,24.3015,24.2928,24.3015,53490.0
2016-03-14 14:10:00,28.06,28.07,28.06,28.06,9020.0,24.3015,24.3101,24.3015,24.3015,9020.0
2016-03-14 14:15:00,28.07,28.07,28.05,28.06,51280.0,24.3101,24.3101,24.2928,24.3015,51280.0
2016-03-14 14:20:00,28.07,28.08,28.06,28.07,14940.0,24.3101,24.3188,24.3015,24.3101,14940.0
2016-03-14 14:25:00,28.07,28.07,28.05,28.07,33065.0,24.3101,24.3101,24.2928,24.3101,33065.0
2016-03-14 14:30:00,28.07,28.09,28.07,28.09,38810.0,24.3101,24.3274,24.3101,24.3274,38810.0
2016-03-14 14:35:00,28.09,28.1,28.07,28.09,19265.0,24.3274,24.3361,24.3101,24.3274,19265.0
2016-03-14 14:40:00,28.09,28.11,28.09,28.09,34580.0,24.3274,24.3448,24.3274,24.3274,34580.0
2016-03-14 14:45:00,28.09,28.11,28.09,28.11,10450.0,24.3274,24.3448,24.3274,24.3448,10450.0
2016-03-14 14:50:00,28.11,28.11,28.08,28.08,17450.0,24.3448,24.3448,24.3188,24.3188,17450.0
2016-03-14 14:55:00,28.09,28.11,28.09,28.11,23545.0,24.3274,24.3448,24.3274,24.3448,23545.0
2016-03-14 15:00:00,28.1,28.1,28.09,28.1,7535.0,24.3361,24.3361,24.3274,24.3361,7535.0
2016-03-14 15:05:00,28.1,28.1,28.09,28.1,9830.0,24.3361,24.3361,24.3274,24.3361,9830.0
2016-03-14 15:10:00,28.09,28.11,28.09,28.1,106485.0,24.3274,24.3448,24.3274,24.3361,106485.0
2016-03-14 15:15:00,28.1,28.1,28.09,28.09,36605.0,24.3361,24.3361,24.3274,24.3274,36605.0
2016-03-14 15:20:00,28.09,28.1,28.08,28.09,26135.0,24.3274,24.3361,24.3188,24.3274,26135.0
2016-03-14 15:25:00,28.1,28.12,28.1,28.11,58520.0,24.3361,24.3534,24.3361,24.3448,58520.0
2016-03-14 15:30:00,28.11,28.11,28.09,28.09,47385.0,24.3448,24.3448,24.3274,24.3274,47385.0
2016-03-14 15:35:00,28.09,28.11,28.09,28.11,102550.0,24.3274,24.3448,24.3274,24.3448,102550.0
2016-03-14 15:40:00,28.11,28.12,28.1,28.1,32175.0,24.3448,24.3534,24.3361,24.3361,32175.0
2016-03-14 15:45:00,28.1,28.1,28.09,28.1,54295.0,24.3361,24.3361,24.3274,24.3361,54295.0
2016-03-14 15:50:00,28.09,28.1,28.08,28.09,80815.0,24.3274,24.3361,24.3188,24.3274,80815.0
2016-03-14 15:55:00,28.09,28.09,28.05,28.05,113980.0,24.3274,24.3274,24.2928,24.2928,113980.0
2016-03-15 09:30:00,27.89,27.9,27.83,27.83,112720.0,24.1542,24.1629,24.1023,24.1023,112720.0
2016-03-15 09:35:00,27.83,27.85,27.82,27.84,33100.0,24.1023,24.1196,24.0936,24.1109,33100.0
2016-03-15 09:40:00,27.83,27.87,27.83,27.86,31215.0,24.1023,24.1369,24.1023,24.1283,31215.0
2016-03-15 09:45:00,27.86,27.88,27.86,27.87,20625.0,24.1283,24.1456,24.1283,24.1369,20625.0
2016-03-15 09:50:00,27.84,27.84,27.8,27.81,13335.0,24.1109,24.1109,24.0763,24.0849,13335.0
2016-03-15 09:55:00,27.82,27.84,27.82,27.84,12355.0,24.0936,24.1109,24.0936,24.1109,12355.0
2016-03-15 10:00:00,27.82,27.83,27.79,27.8,48645.0,24.0936,24.1023,24.0676,24.0763,48645.0
2016-03-15 10:05:00,27.79,27.85,27.79,27.82,54530.0,24.0676,24.1196,24.0676,24.0936,54530.0
2016-03-15 10:10:00,27.81,27.86,27.81,27.86,26345.0,24.0849,24.1283,24.0849,24.1283,26345.0
2016-03-15 10:15:00,27.86,27.86,27.82,27.82,40965.0,24.1283,24.1283,24.0936,24.0936,40965.0
2016-03-15 10:20:00,27.82,27.85,27.82,27.83,37115.0,24.0936,24.1196,24.0936,24.1023,37115.0
2016-03-15 10:25:00,27.82,27.87,27.82,27.87,21465.0,24.0936,24.1369,24.0936,24.1369,21465.0
2016-03-15 10:30:00,27.89,27.89,27.87,27.87,41385.0,24.1542,24.1542,24.1369,24.1369,41385.0
2016-03-15 10:35:00,27.87,27.87,27.84,27.84,15670.0,24.1369,24.1369,24.1109,24.1109,15670.0
2016-03-15 10:40:00,27.85,27.87,27.84,27.85,29805.0,24.1196,24.1369,24.1109,24.1196,29805.0
2016-03-15 10:45:00,27.83,27.84,27.82,27.84,50605.0,24.1023,24.1109,24.0936,24.1109,50605.0
2016-03-15 10:50:00,27.84,27.85,27.79,27.79,31740.0,24.1109,24.1196,24.0676,24.0676,31740.0
2016-03-15 10:55:00,27.78,27.8,27.78,27.8,9195.0,24.059,24.0763,24.059,24.0763,9195.0
2016-03-15 11:00:00,27.81,27.82,27.8,27.8,22110.0,24.0849,24.0936,24.0763,24.0763,22110.0
2016-03-15 11:05:00,27.8,27.84,27.78,27.84,38825.0,24.0763,24.1109,24.059,24.1109,38825.0
2016-03-15 11:10:00,27.84,27.84,27.83,27.83,11670.0,24.1109,24.1109,24.1023,24.1023,11670.0
2016-03-15 11:15:00,27.84,27.84,27.81,27.81,36855.0,24.1109,24.1109,24.0849,24.0849,36855.0
2016-03-15 11:20:00,27.82,27.84,27.82,27.84,14610.0,24.0936,24.1109,24.0936,24.1109,14610.0
2016-03-15 11:25:00,27.83,27.85,27.83,27.84,27760.0,24.1023,24.1196,24.1023,24.1109,27760.0
2016-03-15 11:30:00,27.84,27.85,27.83,27.84,43435.0,24.1109,24.1196,24.1023,24.1109,43435.0
2016-03-15 11:35:00,27.84,27.85,27.82,27.82,30815.0,24.1109,24.1196,24.0936,24.0936,30815.0
2016-03-15 11:40:00,27.81,27.81,27.8,27.81,12975.0,24.0849,24.0849,24.0763,24.0849,12975.0
2016-03-15 11:45:00,27.81,27.82,27.79,27.8,18540.0,24.0849,24.0936,24.0676,24.0763,18540.0
2016-03-15 11:50:00,27.79,27.81,27.79,27.81,11720.0,24.0676,24.0849,24.0676,24.0849,11720.0
2016-03-15 11:55:00,27.81,27.81,27.79,27.79,31460.0,24.0849,24.0849,24.0676,24.0676,31460.0
2016-03-15 12:00:00,27.79,27.8,27.79,27.8,45290.0,24.0676,24.0763,24.0676,24.0763,45290.0
2016-03-15 12:05:00,27.79,27.8,27.78,27.79,76105.0,24.0676,24.0763,24.059,24.0676,76105.0
2016-03-15 12:10:00,27.79,27.8,27.79,27.79,6205.0,24.0676,24.0763,24.0676,24.0676,6205.0
2016-03-15 12:15:00,27.78,27.79,27.77,27.78,28205.0,24.059,24.0676,24.0503,24.059,28205.0
2016-03-15 12:20:00,27.8,27.8,27.8,27.8,4245.0,24.0763,24.0763,24.0763,24.0763,4245.0
2016-03-15 12:25:00,27.8,27.81,27.8,27.81,7945.0,24.0763,24.0849,24.0763,24.0849,7945.0
2016-03-15 12:30:00,27.8,27.81,27.8,27.81,4410.0,24.0763,24.0849,24.0763,24.0849,4410.0
2016-03-15 12:35:00,27.8,27.82,27.8,27.81,23210.0,24.0763,24.0936,24.0763,24.0849,23210.0
2016-03-15 12:40:00,27.81,27.81,27.8,27.81,20370.0,24.0849,24.0849,24.0763,24.0849,20370.0
2016-03-15 12:45:00,27.8,27.8,27.8,27.8,3285.0,24.0763,24.0763,24.0763,24.0763,3285.0
2016-03-15 12:50:00,27.8,27.81,27.8,27.81,20890.0,24.0763,24.0849,24.0763,24.0849,20890.0
2016-03-15 12:55:00,27.81,27.81,27.79,27.81,15945.0,24.0849,24.0849,24.0676,24.0849,15945.0
2016-03-15 13:00:00,27.8,27.81,27.8,27.81,12555.0,24.0763,24.0849,24.0763,24.0849,12555.0
2016-03-15 13:05:00,27.82,27.83,27.82,27.82,28850.0,24.0936,24.1023,24.0936,24.0936,28850.0
2016-03-15 13:10:00,27.81,27.83,27.81,27.83,21500.0,24.0849,24.1023,24.0849,24.1023,21500.0
2016-03-15 13:15:00,27.83,27.84,27.83,27.84,48160.0,24.1023,24.1109,24.1023,24.1109,48160.0
2016-03-15 13:20:00,27.84,27.87,27.84,27.86,40555.0,24.1109,24.1369,24.1109,24.1283,40555.0
2016-03-15 13:25:00,27.86,27.88,27.86,27.88,10120.0,24.1283,24.1456,24.1283,24.1456,10120.0
2016-03-15 13:30:00,27.88,27.89,27.88,27.88,21820.0,24.1456,24.1542,24.1456,24.1456,21820.0
2016-03-15 13:35:00,27.88,27.89,27.87,27.88,20655.0,24.1456,24.1542,24.1369,24.1456,20655.0
2016-03-15 13:40:00,27.88,27.89,27.87,27.88,10340.0,24.1456,24.1542,24.1369,24.1456,10340.0
2016-03-15 13:45:00,27.89,27.89,27.87,27.87,26500.0,24.1542,24.1542,24.1369,24.1369,26500.0
2016-03-15 13:50:00,27.87,27.88,27.87,27.88,7415.0,24.1369,24.1456,24.1369,24.1456,7415.0
2016-03-15 13:55:00,27.89,27.9,27.88,27.9,54145.0,24.1542,24.1629,24.1456,24.1629,54145.0
2016-03-15 14:00:00,27.9,27.9,27.88,27.89,32315.0,24.1629,24.1629,24.1456,24.1542,32315.0
2016-03-15 14:05:00,27.89,27.89,27.88,27.89,70740.0,24.1542,24.1542,24.1456,24.1542,70740.0
2016-03-15 14:10:00,27.9,27.92,27.89,27.91,14070.0,24.1629,24.1802,24.1542,24.1716,14070.0
2016-03-15 14:15:00,27.92,27.93,27.91,27.91,22935.0,24.1802,24.1889,24.1716,24.1716,22935.0
2016-03-15 14:20:00,27.92,27.92,27.9,27.91,33115.0,24.1802,24.1802,24.1629,24.1716,33115.0
2016-03-15 14:25:00,27.9,27.91,27.9,27.9,25600.0,24.1629,24.1716,24.1629,24.1629,25600.0
2016-03-15 14:30:00,27.9,27.9,27.88,27.88,45835.0,24.1629,24.1629,24.1456,24.1456,45835.0
2016-03-15 14:35:00,27.9,27.9,27.87,27.87,35180.0,24.1629,24.1629,24.1369,24.1369,35180.0
2016-03-15 14:40:00,27.88,27.88,27.87,27.87,36245.0,24.1456,24.1456,24.1369,24.1369,36245.0
2016-03-15 14:45:00,27.86,27.86,27.84,27.84,82860.0,24.1283,24.1283,24.1109,24.1109,82860.0
2016-03-15 14:50:00,27.84,27.85,27.82,27.83,24900.0,24.1109,24.1196,24.0936,24.1023,24900.0
2016-03-15 14:55:00,27.83,27.84,27.82,27.83,23325.0,24.1023,24.1109,24.0936,24.1023,23325.0
2016-03-15 15:00:00,27.83,27.84,27.83,27.84,13335.0,24.1023,24.1109,24.1023,24.1109,13335.0
2016-03-15 15:05:00,27.83,27.83,27.82,27.83,13935.0,24.1023,24.1023,24.0936,24.1023,13935.0
2016-03-15 15:10:00,27.83,27.85,27.83,27.85,24080.0,24.1023,24.1196,24.1023,24.1196,24080.0
2016-03-15 15:15:00,27.86,27.88,27.85,27.88,14445.0,24.1283,24.1456,24.1196,24.1456,14445.0
2016-03-15 15:20:00,27.88,27.89,27.87,27.87,41225.0,24.1456,24.1542,24.1369,24.1369,41225.0
2016-03-15 15:25:00,27.88,27.88,27.87,27.87,37155.0,24.1456,24.1456,24.1369,24.1369,37155.0
2016-03-15 15:30:00,27.87,27.88,27.86,27.86,95530.0,24.1369,24.1456,24.1283,24.1283,95530.0
2016-03-15 15:35:00,27.87,27.87,27.85,27.85,26370.0,24.1369,24.1369,24.1196,24.1196,26370.0
2016-03-15 15:40:00,27.85,27.86,27.84,27.84,55640.0,24.1196,24.1283,24.1109,24.1109,55640.0
2016-03-15 15:45:00,27.84,27.85,27.83,27.84,25650.0,24.1109,24.1196,24.1023,24.1109,25650.0
2016-03-15 15:50:00,27.84,27.85,27.83,27.85,40265.0,24.1109,24.1196,24.1023,24.1196,40265.0
2016-03-15 15:55:00,27.85,27.86,27.85,27.86,61110.0,24.1196,24.1283,24.1196,24.1283,61110.0
2016-03-16 09:30:00,27.77,27.83,27.77,27.82,217155.0,24.0503,24.1023,24.0503,24.0936,217155.0
2016-03-16 09:35:00,27.82,27.9,27.82,27.9,97475.0,24.0936,24.1629,24.0936,24.1629,97475.0
2016-03-16 09:40:00,27.88,27.9,27.87,27.88,27410.0,24.1456,24.1629,24.1369,24.1456,27410.0
2016-03-16 09:45:00,27.89,27.92,27.87,27.92,82560.0,24.1542,24.1802,24.1369,24.1802,82560.0
2016-03-16 09:50:00,27.92,27.96,27.92,27.93,75160.0,24.1802,24.2149,24.1802,24.1889,75160.0
2016-03-16 09:55:00,27.93,27.94,27.91,27.93,56280.0,24.1889,24.1975,24.1716,24.1889,56280.0
2016-03-16 10:00:00,27.93,27.95,27.92,27.93,61615.0,24.1889,24.2062,24.1802,24.1889,61615.0
2016-03-16 10:05:00,27.93,27.95,27.93,27.94,66910.0,24.1889,24.2062,24.1889,24.1975,66910.0
2016-03-16 10:10:00,27.94,27.96,27.93,27.96,67455.0,24.1975,24.2149,24.1889,24.2149,67455.0
2016-03-16 10:15:00,27.96,27.97,27.94,27.95,57305.0,24.2149,24.2235,24.1975,24.2062,57305.0
2016-03-16 10:20:00,27.95,27.96,27.94,27.95,56575.0,24.2062,24.2149,24.1975,24.2062,56575.0
2016-03-16 10:25:00,27.95,27.95,27.94,27.94,64255.0,24.2062,24.2062,24.1975,24.1975,64255.0
2016-03-16 10:30:00,27.94,27.96,27.94,27.94,67335.0,24.1975,24.2149,24.1975,24.1975,67335.0
2016-03-16 10:35:00,27.94,28.0,27.94,27.98,89960.0,24.1975,24.2495,24.1975,24.2322,89960.0
2016-03-16 10:40:00,28.0,28.02,27.99,28.02,64525.0,24.2495,24.2668,24.2408,24.2668,64525.0
2016-03-16 10:45:00,28.02,28.03,28.0,28.01,51380.0,24.2668,24.2755,24.2495,24.2582,51380.0
2016-03-16 10:50:00,28.01,28.02,27.99,28.0,42180.0,24.2582,24.2668,24.2408,24.2495,42180.0
2016-03-16 10:55:00,28.0,28.01,27.99,28.01,47980.0,24.2495,24.2582,24.2408,24.2582,47980.0
2016-03-16 11:00:00,28.01,28.02,28.0,28.01,54400.0,24.2582,24.2668,24.2495,24.2582,54400.0
2016-03-16 11:05:00,28.01,28.01,27.99,28.01,54270.0,24.2582,24.2582,24.2408,24.2582,54270.0
2016-03-16 11:10:00,28.01,28.01,27.99,27.99,40955.0,24.2582,24.2582,24.2408,24.2408,40955.0
2016-03-16 11:15:00,27.98,27.99,27.97,27.99,38495.0,24.2322,24.2408,24.2235,24.2408,38495.0
2016-03-16 11:20:00,27.99,28.0,27.98,27.98,44800.0,24.2408,24.2495,24.2322,24.2322,44800.0
2016-03-16 11:25:00,27.98,27.98,27.95,27.96,56235.0,24.2322,24.2322,24.2062,24.2149,56235.0
2016-03-16 11:30:00,27.96,27.97,27.95,27.97,69330.0,24.2149,24.2235,24.2062,24.2235,69330.0
2016-03-16 11:35:00,27.97,27.97,27.95,27.97,31650.0,24.2235,24.2235,24.2062,24.2235,31650.0
2016-03-16 11:40:00,27.96,27.97,27.95,27.95,29605.0,24.2149,24.2235,24.2062,24.2062,29605.0
2016-03-16 11:45:00,27.95,27.98,27.95,27.96,38965.0,24.2062,24.2322,24.2062,24.2149,38965.0
2016-03-16 11:50:00,27.95,27.95,27.93,27.94,46145.0,24.2062,24.2062,24.1889,24.1975,46145.0
2016-03-16 11:55:00,27.94,27.94,27.91,27.92,26505.0,24.1975,24.1975,24.1716,24.1802,26505.0
2016-03-16 12:00:00,27.92,27.93,27.92,27.92,47215.0,24.1802,24.1889,24.1802,24.1802,47215.0
2016-03-16 12:05:00,27.92,27.96,27.92,27.96,88905.0,24.1802,24.2149,24.1802,24.2149,88905.0
2016-03-16 12:10:00,27.95,27.98,27.95,27.98,525310.0,24.2062,24.2322,24.2062,24.2322,525310.0
2016-03-16 12:15:00,27.98,27.98,27.96,27.96,65850.0,24.2322,24.2322,24.2149,24.2149,65850.0
2016-03-16 12:20:00,27.97,27.97,27.96,27.96,51220.0,24.2235,24.2235,24.2149,24.2149,51220.0
2016-03-16 12:25:00,27.95,27.96,27.95,27.95,40920.0,24.2062,24.2149,24.2062,24.2062,40920.0
2016-03-16 12:30:00,27.95,27.96,27.95,27.95,42150.0,24.2062,24.2149,24.2062,24.2062,42150.0
2016-03-16 12:35:00,27.95,27.95,27.93,27.93,33945.0,24.2062,24.2062,24.1889,24.1889,33945.0
2016-03-16 12:40:00,27.94,27.94,27.92,27.92,39160.0,24.1975,24.1975,24.1802,24.1802,39160.0
2016-03-16 12:45:00,27.92,27.93,27.91,27.91,23370.0,24.1802,24.1889,24.1716,24.1716,23370.0
2016-03-16 12:50:00,27.92,27.92,27.9,27.91,53690.0,24.1802,24.1802,24.1629,24.1716,53690.0
2016-03-16 12:55:00,27.91,27.93,27.91,27.92,42435.0,24.1716,24.1889,24.1716,24.1802,42435.0
2016-03-16 13:00:00,27.93,27.94,27.92,27.92,39525.0,24.1889,24.1975,24.1802,24.1802,39525.0
2016-03-16 13:05:00,27.92,27.93,27.91,27.91,61075.0,24.1802,24.1889,24.1716,24.1716,61075.0
2016-03-16 13:10:00,27.92,27.92,27.9,27.9,38465.0,24.1802,24.1802,24.1629,24.1629,38465.0
2016-03-16 13:15:00,27.9,27.9,27.88,27.9,116810.0,24.1629,24.1629,24.1456,24.1629,116810.0
2016-03-16 13:20:00,27.9,27.9,27.89,27.9,32345.0,24.1629,24.1629,24.1542,24.1629,32345.0
2016-03-16 13:25:00,27.9,27.91,27.89,27.89,45950.0,24.1629,24.1716,24.1542,24.1542,45950.0
2016-03-16 13:30:00,27.89,27.89,27.87,27.89,41760.0,24.1542,24.1542,24.1369,24.1542,41760.0
2016-03-16 13:35:00,27.88,27.9,27.88,27.9,101245.0,24.1456,24.1629,24.1456,24.1629,101245.0
2016-03-16 13:40:00,27.9,27.93,27.9,27.92,152100.0,24.1629,24.1889,24.1629,24.1802,152100.0
2016-03-16 13:45:00,27.92,27.92,27.91,27.92,110105.0,24.1802,24.1802,24.1716,24.1802,110105.0
2016-03-16 13:50:00,27.93,27.93,27.91,27.92,105450.0,24.1889,24.1889,24.1716,24.1802,105450.0
2016-03-16 13:55:00,27.92,27.92,27.91,27.91,80810.0,24.1802,24.1802,24.1716,24.1716,80810.0
2016-03-16 14:00:00,27.91,28.06,27.91,28.01,131410.0,24.1716,24.3015,24.1716,24.2582,131410.0
2016-03-16 14:05:00,28.01,28.05,27.97,27.99,107175.0,24.2582,24.2928,24.2235,24.2408,107175.0
2016-03-16 14:10:00,27.99,27.99,27.92,27.92,154140.0,24.2408,24.2408,24.1802,24.1802,154140.0
2016-03-16 14:15:00,27.93,27.95,27.92,27.93,98240.0,24.1889,24.2062,24.1802,24.1889,98240.0
2016-03-16 14:20:00,27.93,28.03,27.93,28.02,241230.0,24.1889,24.2755,24.1889,24.2668,241230.0
2016-03-16 14:25:00,28.02,28.11,28.02,28.11,205795.0,24.2668,24.3448,24.2668,24.3448,205795.0
2016-03-16 14:30:00,28.12,28.14,28.09,28.09,67980.0,24.3534,24.3707,24.3274,24.3274,67980.0
2016-03-16 14:35:00,28.1,28.11,28.06,28.11,121805.0,24.3361,24.3448,24.3015,24.3448,121805.0
2016-03-16 14:40:00,28.11,28.19,28.11,28.18,148935.0,24.3448,24.414,24.3448,24.4054,148935.0
2016-03-16 14:45:00,28.18,28.2,28.17,28.19,97520.0,24.4054,24.4227,24.3967,24.414,97520.0
2016-03-16 14:50:00,28.2,28.2,28.15,28.16,81305.0,24.4227,24.4227,24.3794,24.3881,81305.0
2016-03-16 14:55:00,28.15,28.16,28.05,28.05,103675.0,24.3794,24.3881,24.2928,24.2928,103675.0
2016-03-16 15:00:00,28.05,28.12,28.05,28.12,101055.0,24.2928,24.3534,24.2928,24.3534,101055.0
2016-03-16 15:05:00,28.11,28.15,28.11,28.15,132140.0,24.3448,24.3794,24.3448,24.3794,132140.0
2016-03-16 15:10:00,28.15,28.17,28.13,28.16,223515.0,24.3794,24.3967,24.3621,24.3881,223515.0
2016-03-16 15:15:00,28.15,28.17,28.14,28.15,91735.0,24.3794,24.3967,24.3707,24.3794,91735.0
2016-03-16 15:20:00,28.15,28.15,28.09,28.12,85945.0,24.3794,24.3794,24.3274,24.3534,85945.0
2016-03-16 15:25:00,28.12,28.16,28.11,28.15,115525.0,24.3534,24.3881,24.3448,24.3794,115525.0
2016-03-16 15:30:00,28.15,28.16,28.13,28.15,212530.0,24.3794,24.3881,24.3621,24.3794,212530.0
2016-03-16 15:35:00,28.15,28.19,28.14,28.18,272370.0,24.3794,24.414,24.3707,24.4054,272370.0
2016-03-16 15:40:00,28.18,28.18,28.16,28.16,229690.0,24.4054,24.4054,24.3881,24.3881,229690.0
2016-03-16 15:45:00,28.17,28.17,28.16,28.17,122785.0,24.3967,24.3967,24.3881,24.3967,122785.0
2016-03-16 15:50:00,28.17,28.18,28.15,28.15,119235.0,24.3967,24.4054,24.3794,24.3794,119235.0
2016-03-16 15:55:00,28.15,28.16,28.14,28.16,392990.0,24.3794,24.3881,24.3707,24.3881,392990.0
2016-03-17 09:30:00,28.12,28.14,28.11,28.14,91035.0,24.3534,24.3707,24.3448,24.3707,91035.0
2016-03-17 09:35:00,28.14,28.15,28.1,28.12,43940.0,24.3707,24.3794,24.3361,24.3534,43940.0
2016-03-17 09:40:00,28.1,28.1,28.06,28.06,38695.0,24.3361,24.3361,24.3015,24.3015,38695.0
2016-03-17 09:45:00,28.07,28.11,28.07,28.11,16135.0,24.3101,24.3448,24.3101,24.3448,16135.0
2016-03-17 09:50:00,28.11,28.12,28.09,28.1,34415.0,24.3448,24.3534,24.3274,24.3361,34415.0
2016-03-17 09:55:00,28.11,28.12,28.1,28.11,4420.0,24.3448,24.3534,24.3361,24.3448,4420.0
2016-03-17 10:00:00,28.12,28.13,28.1,28.13,51800.0,24.3534,24.3621,24.3361,24.3621,51800.0
2016-03-17 10:05:00,28.12,28.12,28.11,28.11,13200.0,24.3534,24.3534,24.3448,24.3448,13200.0
2016-03-17 10:10:00,28.11,28.13,28.1,28.13,16730.0,24.3448,24.3621,24.3361,24.3621,16730.0
2016-03-17 10:15:00,28.13,28.14,28.1,28.11,64025.0,24.3621,24.3707,24.3361,24.3448,64025.0
2016-03-17 10:20:00,28.12,28.12,28.1,28.11,6745.0,24.3534,24.3534,24.3361,24.3448,6745.0
2016-03-17 10:25:00,28.11,28.15,28.11,28.15,8925.0,24.3448,24.3794,24.3448,24.3794,8925.0
2016-03-17 10:30:00,28.15,28.17,28.14,28.15,35515.0,24.3794,24.3967,24.3707,24.3794,35515.0
2016-03-17 10:35:00,28.15,28.19,28.15,28.18,30505.0,24.3794,24.414,24.3794,24.4054,30505.0
2016-03-17 10:40:00,28.19,28.21,28.19,28.21,13785.0,24.414,24.4314,24.414,24.4314,13785.0
2016-03-17 10:45:00,28.24,28.24,28.21,28.21,14970.0,24.4574,24.4574,24.4314,24.4314,14970.0
2016-03-17 10:50:00,28.21,28.24,28.21,28.24,63200.0,24.4314,24.4574,24.4314,24.4574,63200.0
2016-03-17 10:55:00,28.24,28.26,28.22,28.26,59210.0,24.4574,24.4747,24.44,24.4747,59210.0
2016-03-17 11:00:00,28.26,28.27,28.23,28.24,26585.0,24.4747,24.4833,24.4487,24.4574,26585.0
2016-03-17 11:05:00,28.24,28.25,28.23,28.24,11025.0,24.4574,24.466,24.4487,24.4574,11025.0
2016-03-17 11:10:00,28.24,28.28,28.24,28.27,84255.0,24.4574,24.492,24.4574,24.4833,84255.0
2016-03-17 11:15:00,28.28,28.29,28.27,28.29,13200.0,24.492,24.5007,24.4833,24.5007,13200.0
2016-03-17 11:20:00,28.29,28.31,28.28,28.31,28980.0,24.5007,24.518,24.492,24.518,28980.0
2016-03-17 11:25:00,28.3,28.32,28.29,28.29,13170.0,24.5093,24.5266,24.5007,24.5007,13170.0
2016-03-17 11:30:00,28.29,28.3,28.29,28.29,12115.0,24.5007,24.5093,24.5007,24.5007,12115.0
2016-03-17 11:35:00,28.29,28.29,28.28,28.28,17965.0,24.5007,24.5007,24.492,24.492,17965.0
2016-03-17 11:40:00,28.27,28.28,28.26,28.27,15615.0,24.4833,24.492,24.4747,24.4833,15615.0
2016-03-17 11:45:00,28.26,28.29,28.26,28.29,42700.0,24.4747,24.5007,24.4747,24.5007,42700.0
2016-03-17 11:50:00,28.28,28.29,28.27,28.28,10840.0,24.492,24.5007,24.4833,24.492,10840.0
2016-03-17 11:55:00,28.28,28.29,28.27,28.29,11360.0,24.492,24.5007,24.4833,24.5007,11360.0
2016-03-17 12:00:00,28.28,28.28,28.26,28.28,16975.0,24.492,24.492,24.4747,24.492,16975.0
2016-03-17 12:05:00,28.27,28.28,28.26,28.26,17720.0,24.4833,24.492,24.4747,24.4747,17720.0
2016-03-17 12:10:00,28.28,28.29,28.28,28.28,7210.0,24.492,24.5007,24.492,24.492,7210.0
2016-03-17 12:15:00,28.28,28.29,28.27,28.28,9285.0,24.492,24.5007,24.4833,24.492,9285.0
2016-03-17 12:20:00,28.28,28.32,28.28,28.32,63875.0,24.492,24.5266,24.492,24.5266,63875.0
2016-03-17 12:25:00,28.32,28.36,28.32,28.36,26255.0,24.5266,24.5613,24.5266,24.5613,26255.0
2016-03-17 12:30:00,28.36,28.37,28.35,28.37,16540.0,24.5613,24.5699,24.5526,24.5699,16540.0
2016-03-17 12:35:00,28.37,28.38,28.36,28.36,67435.0,24.5699,24.5786,24.5613,24.5613,67435.0
2016-03-17 12:40:00,28.36,28.37,28.36,28.37,11220.0,24.5613,24.5699,24.5613,24.5699,11220.0
2016-03-17 12:45:00,28.36,28.37,28.36,28.37,37050.0,24.5613,24.5699,24.5613,24.5699,37050.0
2016-03-17 12:50:00,28.37,28.37,28.36,28.36,20825.0,24.5699,24.5699,24.5613,24.5613,20825.0
2016-03-17 12:55:00,28.39,28.39,28.38,28.38,2000.0,24.5873,24.5873,24.5786,24.5786,2000.0
2016-03-17 13:00:00,28.39,28.41,28.39,28.39,98580.0,24.5873,24.6046,24.5873,24.5873,98580.0
2016-03-17 13:05:00,28.39,28.4,28.38,28.38,9330.0,24.5873,24.5959,24.5786,24.5786,9330.0
2016-03-17 13:10:00,28.37,28.37,28.36,28.37,19505.0,24.5699,24.5699,24.5613,24.5699,19505.0
2016-03-17 13:15:00,28.35,28.36,28.34,28.35,10680.0,24.5526,24.5613,24.544,24.5526,10680.0
2016-03-17 13:20:00,28.34,28.36,28.34,28.36,252245.0,24.544,24.5613,24.544,24.5613,252245.0
2016-03-17 13:25:00,28.36,28.38,28.36,28.36,66595.0,24.5613,24.5786,24.5613,24.5613,66595.0
2016-03-17 13:30:00,28.36,28.37,28.35,28.37,125380.0,24.5613,24.5699,24.5526,24.5699,125380.0
2016-03-17 13:35:00,28.37,28.39,28.37,28.39,66700.0,24.5699,24.5873,24.5699,24.5873,66700.0
2016-03-17 13:40:00,28.4,28.41,28.39,28.41,35080.0,24.5959,24.6046,24.5873,24.6046,35080.0
2016-03-17 13:45:00,28.4,28.43,28.4,28.43,29300.0,24.5959,24.6219,24.5959,24.6219,29300.0
2016-03-17 13:50:00,28.43,28.44,28.42,28.44,56040.0,24.6219,24.6306,24.6132,24.6306,56040.0
2016-03-17 13:55:00,28.43,28.44,28.42,28.42,91480.0,24.6219,24.6306,24.6132,24.6132,91480.0
2016-03-17 14:00:00,28.43,28.44,28.42,28.43,51580.0,24.6219,24.6306,24.6132,24.6219,51580.0
2016-03-17 14:05:00,28.43,28.44,28.42,28.44,19640.0,24.6219,24.6306,24.6132,24.6306,19640.0
2016-03-17 14:10:00,28.45,28.46,28.44,28.46,40685.0,24.6392,24.6479,24.6306,24.6479,40685.0
2016-03-17 14:15:00,28.46,28.49,28.46,28.47,27425.0,24.6479,24.6739,24.6479,24.6565,27425.0
2016-03-17 14:20:00,28.48,28.49,28.46,28.47,33350.0,24.6652,24.6739,24.6479,24.6565,33350.0
2016-03-17 14:25:00,28.47,28.47,28.45,28.46,24210.0,24.6565,24.6565,24.6392,24.6479,24210.0
2016-03-17 14:30:00,28.45,28.45,28.44,28.45,22710.0,24.6392,24.6392,24.6306,24.6392,22710.0
2016-03-17 14:35:00,28.45,28.45,28.43,28.43,29135.0,24.6392,24.6392,24.6219,24.6219,29135.0
2016-03-17 14:40:00,28.43,28.46,28.43,28.45,57255.0,24.6219,24.6479,24.6219,24.6392,57255.0
2016-03-17 14:45:00,28.45,28.45,28.42,28.45,35355.0,24.6392,24.6392,24.6132,24.6392,35355.0
2016-03-17 14:50:00,28.45,28.47,28.45,28.46,49950.0,24.6392,24.6565,24.6392,24.6479,49950.0
2016-03-17 14:55:00,28.46,28.47,28.44,28.44,21845.0,24.6479,24.6565,24.6306,24.6306,21845.0
2016-03-17 15:00:00,28.44,28.48,28.44,28.48,51645.0,24.6306,24.6652,24.6306,24.6652,51645.0
2016-03-17 15:05:00,28.48,28.49,28.46,28.46,32970.0,24.6652,24.6739,24.6479,24.6479,32970.0
2016-03-17 15:10:00,28.46,28.48,28.46,28.46,70815.0,24.6479,24.6652,24.6479,24.6479,70815.0
2016-03-17 15:15:00,28.46,28.47,28.44,28.44,61885.0,24.6479,24.6565,24.6306,24.6306,61885.0
2016-03-17 15:20:00,28.46,28.49,28.46,28.48,40220.0,24.6479,24.6739,24.6479,24.6652,40220.0
2016-03-17 15:25:00,28.49,28.51,28.49,28.51,39090.0,24.6739,24.6912,24.6739,24.6912,39090.0
2016-03-17 15:30:00,28.51,28.52,28.49,28.51,78150.0,24.6912,24.6998,24.6739,24.6912,78150.0
2016-03-17 15:35:00,28.51,28.53,28.49,28.53,41865.0,24.6912,24.7085,24.6739,24.7085,41865.0
2016-03-17 15:40:00,28.52,28.53,28.5,28.51,69375.0,24.6998,24.7085,24.6825,24.6912,69375.0
2016-03-17 15:45:00,28.51,28.51,28.47,28.48,46740.0,24.6912,24.6912,24.6565,24.6652,46740.0
2016-03-17 15:50:00,28.48,28.48,28.46,28.46,29850.0,24.6652,24.6652,24.6479,24.6479,29850.0
2016-03-17 15:55:00,28.45,28.47,28.44,28.45,67215.0,24.6392,24.6565,24.6306,24.6392,67215.0
2016-03-18 09:30:00,28.52,28.52,28.43,28.48,163360.0,24.6998,24.6998,24.6219,24.6652,163360.0
2016-03-18 09:35:00,28.49,28.62,28.48,28.61,73095.0,24.6739,24.7865,24.6652,24.7778,73095.0
2016-03-18 09:40:00,28.65,28.65,28.59,28.59,11690.0,24.8124,24.8124,24.7605,24.7605,11690.0
2016-03-18 09:45:00,28.58,28.6,28.57,28.57,30225.0,24.7518,24.7691,24.7431,24.7431,30225.0
2016-03-18 09:50:00,28.58,28.63,28.57,28.61,47550.0,24.7518,24.7951,24.7431,24.7778,47550.0
2016-03-18 09:55:00,28.62,28.66,28.62,28.65,35615.0,24.7865,24.8211,24.7865,24.8124,35615.0
2016-03-18 10:00:00,28.65,28.68,28.64,28.64,17585.0,24.8124,24.8384,24.8038,24.8038,17585.0
2016-03-18 10:05:00,28.65,28.67,28.62,28.67,112565.0,24.8124,24.8298,24.7865,24.8298,112565.0
2016-03-18 10:10:00,28.67,28.72,28.67,28.72,34265.0,24.8298,24.8731,24.8298,24.8731,34265.0
2016-03-18 10:15:00,28.72,28.72,28.66,28.66,27270.0,24.8731,24.8731,24.8211,24.8211,27270.0
2016-03-18 10:20:00,28.66,28.68,28.66,28.67,42415.0,24.8211,24.8384,24.8211,24.8298,42415.0
2016-03-18 10:25:00,28.67,28.67,28.64,28.64,26035.0,24.8298,24.8298,24.8038,24.8038,26035.0
2016-03-18 10:30:00,28.64,28.69,28.64,28.69,43915.0,24.8038,24.8471,24.8038,24.8471,43915.0
2016-03-18 10:35:00,28.69,28.69,28.62,28.62,32925.0,24.8471,24.8471,24.7865,24.7865,32925.0
2016-03-18 10:40:00,28.63,28.66,28.62,28.65,43985.0,24.7951,24.8211,24.7865,24.8124,43985.0
2016-03-18 10:45:00,28.66,28.67,28.64,28.64,41875.0,24.8211,24.8298,24.8038,24.8038,41875.0
2016-03-18 10:50:00,28.63,28.67,28.63,28.66,40940.0,24.7951,24.8298,24.7951,24.8211,40940.0
2016-03-18 10:55:00,28.66,28.67,28.64,28.66,86755.0,24.8211,24.8298,24.8038,24.8211,86755.0
2016-03-18 11:00:00,28.66,28.69,28.66,28.67,41245.0,24.8211,24.8471,24.8211,24.8298,41245.0
2016-03-18 11:05:00,28.67,28.68,28.66,28.67,48915.0,24.8298,24.8384,24.8211,24.8298,48915.0
2016-03-18 11:10:00,28.68,28.68,28.64,28.64,20465.0,24.8384,24.8384,24.8038,24.8038,20465.0
2016-03-18 11:15:00,28.64,28.67,28.62,28.67,357770.0,24.8038,24.8298,24.7865,24.8298,357770.0
2016-03-18 11:20:00,28.66,28.67,28.65,28.67,129200.0,24.8211,24.8298,24.8124,24.8298,129200.0
2016-03-18 11:25:00,28.67,28.67,28.62,28.62,188065.0,24.8298,24.8298,24.7865,24.7865,188065.0
2016-03-18 11:30:00,28.62,28.63,28.62,28.63,41200.0,24.7865,24.7951,24.7865,24.7951,41200.0
2016-03-18 11:35:00,28.62,28.62,28.61,28.61,45640.0,24.7865,24.7865,24.7778,24.7778,45640.0
2016-03-18 11:40:00,28.62,28.63,28.6,28.6,22960.0,24.7865,24.7951,24.7691,24.7691,22960.0
2016-03-18 11:45:00,28.6,28.62,28.6,28.61,23680.0,24.7691,24.7865,24.7691,24.7778,23680.0
2016-03-18 11:50:00,28.62,28.62,28.59,28.6,161860.0,24.7865,24.7865,24.7605,24.7691,161860.0
2016-03-18 11:55:00,28.61,28.61,28.59,28.61,9135.0,24.7778,24.7778,24.7605,24.7778,9135.0
2016-03-18 12:00:00,28.61,28.63,28.61,28.63,30195.0,24.7778,24.7951,24.7778,24.7951,30195.0
2016-03-18 12:05:00,28.63,28.64,28.62,28.62,40505.0,24.7951,24.8038,24.7865,24.7865,40505.0
2016-03-18 12:10:00,28.62,28.64,28.62,28.63,11900.0,24.7865,24.8038,24.7865,24.7951,11900.0
2016-03-18 12:15:00,28.64,28.64,28.6,28.62,58260.0,24.8038,24.8038,24.7691,24.7865,58260.0
2016-03-18 12:20:00,28.63,28.65,28.63,28.65,18155.0,24.7951,24.8124,24.7951,24.8124,18155.0
2016-03-18 12:25:00,28.66,28.66,28.62,28.62,9495.0,24.8211,24.8211,24.7865,24.7865,9495.0
2016-03-18 12:30:00,28.62,28.62,28.6,28.61,29200.0,24.7865,24.7865,24.7691,24.7778,29200.0
2016-03-18 12:35:00,28.6,28.62,28.6,28.62,5215.0,24.7691,24.7865,24.7691,24.7865,5215.0
2016-03-18 12:40:00,28.61,28.62,28.59,28.59,31135.0,24.7778,24.7865,24.7605,24.7605,31135.0
2016-03-18 12:45:00,28.59,28.61,28.59,28.6,15000.0,24.7605,24.7778,24.7605,24.7691,15000.0
2016-03-18 12:50:00,28.6,28.62,28.59,28.61,13335.0,24.7691,24.7865,24.7605,24.7778,13335.0
2016-03-18 12:55:00,28.61,28.63,28.61,28.61,9610.0,24.7778,24.7951,24.7778,24.7778,9610.0
2016-03-18 13:00:00,28.62,28.62,28.57,28.59,31140.0,24.7865,24.7865,24.7431,24.7605,31140.0
2016-03-18 13:05:00,28.6,28.61,28.59,28.59,18180.0,24.7691,24.7778,24.7605,24.7605,18180.0
2016-03-18 13:10:00,28.59,28.59,28.56,28.56,67015.0,24.7605,24.7605,24.7345,24.7345,67015.0
2016-03-18 13:15:00,28.56,28.57,28.54,28.55,103560.0,24.7345,24.7431,24.7172,24.7258,103560.0
2016-03-18 13:20:00,28.56,28.57,28.55,28.56,25445.0,24.7345,24.7431,24.7258,24.7345,25445.0
2016-03-18 13:25:00,28.56,28.58,28.55,28.58,6190.0,24.7345,24.7518,24.7258,24.7518,6190.0
2016-03-18 13:30:00,28.58,28.58,28.54,28.55,37060.0,24.7518,24.7518,24.7172,24.7258,37060.0
2016-03-18 13:35:00,28.56,28.56,28.54,28.55,34050.0,24.7345,24.7345,24.7172,24.7258,34050.0
2016-03-18 13:40:00,28.55,28.57,28.55,28.57,15880.0,24.7258,24.7431,24.7258,24.7431,15880.0
2016-03-18 13:45:00,28.57,28.59,28.57,28.59,9420.0,24.7431,24.7605,24.7431,24.7605,9420.0
2016-03-18 13:50:00,28.59,28.6,28.59,28.6,15465.0,24.7605,24.7691,24.7605,24.7691,15465.0
2016-03-18 13:55:00,28.59,28.6,28.58,28.59,17390.0,24.7605,24.7691,24.7518,24.7605,17390.0
2016-03-18 14:00:00,28.61,28.61,28.59,28.59,10675.0,24.7778,24.7778,24.7605,24.7605,10675.0
2016-03-18 14:05:00,28.6,28.6,28.59,28.59,7585.0,24.7691,24.7691,24.7605,24.7605,7585.0
2016-03-18 14:10:00,28.59,28.61,28.59,28.6,49420.0,24.7605,24.7778,24.7605,24.7691,49420.0
2016-03-18 14:15:00,28.59,28.59,28.57,28.57,32990.0,24.7605,24.7605,24.7431,24.7431,32990.0
2016-03-18 14:20:00,28.58,28.6,28.57,28.59,36870.0,24.7518,24.7691,24.7431,24.7605,36870.0
2016-03-18 14:25:00,28.59,28.6,28.58,28.58,26150.0,24.7605,24.7691,24.7518,24.7518,26150.0
2016-03-18 14:30:00,28.58,28.6,28.58,28.59,62130.0,24.7518,24.7691,24.7518,24.7605,62130.0
2016-03-18 14:35:00,28.59,28.6,28.58,28.59,25640.0,24.7605,24.7691,24.7518,24.7605,25640.0
2016-03-18 14:40:00,28.59,28.6,28.58,28.59,28370.0,24.7605,24.7691,24.7518,24.7605,28370.0
2016-03-18 14:45:00,28.6,28.61,28.59,28.61,31750.0,24.7691,24.7778,24.7605,24.7778,31750.0
2016-03-18 14:50:00,28.6,28.61,28.6,28.6,25440.0,24.7691,24.7778,24.7691,24.7691,25440.0
2016-03-18 14:55:00,28.59,28.59,28.57,28.57,15190.0,24.7605,24.7605,24.7431,24.7431,15190.0
2016-03-18 15:00:00,28.57,28.6,28.57,28.6,18065.0,24.7431,24.7691,24.7431,24.7691,18065.0
2016-03-18 15:05:00,28.59,28.62,28.59,28.6,23375.0,24.7605,24.7865,24.7605,24.7691,23375.0
2016-03-18 15:10:00,28.62,28.63,28.61,28.62,34335.0,24.7865,24.7951,24.7778,24.7865,34335.0
2016-03-18 15:15:00,28.63,28.63,28.61,28.61,30465.0,24.7951,24.7951,24.7778,24.7778,30465.0
2016-03-18 15:20:00,28.61,28.63,28.61,28.62,14685.0,24.7778,24.7951,24.7778,24.7865,14685.0
2016-03-18 15:25:00,28.63,28.63,28.6,28.61,21280.0,24.7951,24.7951,24.7691,24.7778,21280.0
2016-03-18 15:30:00,28.6,28.61,28.59,28.6,32095.0,24.7691,24.7778,24.7605,24.7691,32095.0
2016-03-18 15:35:00,28.61,28.61,28.6,28.61,19985.0,24.7778,24.7778,24.7691,24.7778,19985.0
2016-03-18 15:40:00,28.61,28.63,28.6,28.61,33075.0,24.7778,24.7951,24.7691,24.7778,33075.0
2016-03-18 15:45:00,28.62,28.63,28.61,28.62,41610.0,24.7865,24.7951,24.7778,24.7865,41610.0
2016-03-18 15:50:00,28.63,28.63,28.62,28.62,47365.0,24.7951,24.7951,24.7865,24.7865,47365.0
2016-03-18 15:55:00,28.63,28.64,28.6,28.6,791250.0,24.7951,24.8038,24.7691,24.7691,791250.0
2016-03-21 09:30:00,28.59,28.63,28.59,28.63,85010.0,24.7605,24.7951,24.7605,24.7951,85010.0
2016-03-21 09:35:00,28.62,28.63,28.61,28.63,51865.0,24.7865,24.7951,24.7778,24.7951,51865.0
2016-03-21 09:40:00,28.63,28.65,28.63,28.65,17000.0,24.7951,24.8124,24.7951,24.8124,17000.0
2016-03-21 09:45:00,28.68,28.68,28.62,28.62,38390.0,24.8384,24.8384,24.7865,24.7865,38390.0
2016-03-21 09:50:00,28.64,28.65,28.62,28.63,24700.0,24.8038,24.8124,24.7865,24.7951,24700.0
2016-03-21 09:55:00,28.64,28.66,28.64,28.66,10255.0,24.8038,24.8211,24.8038,24.8211,10255.0
2016-03-21 10:00:00,28.64,28.66,28.58,28.58,25870.0,24.8038,24.8211,24.7518,24.7518,25870.0
2016-03-21 10:05:00,28.58,28.58,28.56,28.58,34935.0,24.7518,24.7518,24.7345,24.7518,34935.0
2016-03-21 10:10:00,28.56,28.57,28.54,28.54,23540.0,24.7345,24.7431,24.7172,24.7172,23540.0
2016-03-21 10:15:00,28.54,28.55,28.52,28.54,30255.0,24.7172,24.7258,24.6998,24.7172,30255.0
2016-03-21 10:20:00,28.55,28.57,28.54,28.56,16385.0,24.7258,24.7431,24.7172,24.7345,16385.0
2016-03-21 10:25:00,28.58,28.58,28.58,28.58,5855.0,24.7518,24.7518,24.7518,24.7518,5855.0
2016-03-21 10:30:00,28.56,28.56,28.51,28.54,53995.0,24.7345,24.7345,24.6912,24.7172,53995.0
2016-03-21 10:35:00,28.55,28.59,28.55,28.56,8505.0,24.7258,24.7605,24.7258,24.7345,8505.0
2016-03-21 10:40:00,28.56,28.57,28.53,28.53,186155.0,24.7345,24.7431,24.7085,24.7085,186155.0
2016-03-21 10:45:00,28.52,28.56,28.5,28.54,785680.0,24.6998,24.7345,24.6825,24.7172,785680.0
2016-03-21 10:50:00,28.52,28.53,28.51,28.53,22180.0,24.6998,24.7085,24.6912,24.7085,22180.0
2016-03-21 10:55:00,28.51,28.52,28.5,28.51,28360.0,24.6912,24.6998,24.6825,24.6912,28360.0
2016-03-21 11:00:00,28.51,28.52,28.5,28.52,25900.0,24.6912,24.6998,24.6825,24.6998,25900.0
2016-03-21 11:05:00,28.51,28.54,28.51,28.53,22615.0,24.6912,24.7172,24.6912,24.7085,22615.0
2016-03-21 11:10:00,28.53,28.54,28.52,28.54,72380.0,24.7085,24.7172,24.6998,24.7172,72380.0
2016-03-21 11:15:00,28.53,28.58,28.53,28.58,13070.0,24.7085,24.7518,24.7085,24.7518,13070.0
2016-03-21 11:20:00,28.6,28.62,28.59,28.62,9505.0,24.7691,24.7865,24.7605,24.7865,9505.0
2016-03-21 11:25:00,28.62,28.63,28.6,28.6,15075.0,24.7865,24.7951,24.7691,24.7691,15075.0
2016-03-21 11:30:00,28.6,28.63,28.6,28.62,20615.0,24.7691,24.7951,24.7691,24.7865,20615.0
2016-03-21 11:35:00,28.62,28.63,28.61,28.61,53925.0,24.7865,24.7951,24.7778,24.7778,53925.0
2016-03-21 11:40:00,28.61,28.61,28.58,28.6,28750.0,24.7778,24.7778,24.7518,24.7691,28750.0
2016-03-21 11:45:00,28.6,28.6,28.57,28.57,49135.0,24.7691,24.7691,24.7431,24.7431,49135.0
2016-03-21 11:50:00,28.58,28.59,28.57,28.58,17515.0,24.7518,24.7605,24.7431,24.7518,17515.0
2016-03-21 11:55:00,28.6,28.6,28.57,28.57,12850.0,24.7691,24.7691,24.7431,24.7431,12850.0
2016-03-21 12:00:00,28.54,28.56,28.54,28.55,9505.0,24.7172,24.7345,24.7172,24.7258,9505.0
2016-03-21 12:05:00,28.54,28.57,28.54,28.57,9710.0,24.7172,24.7431,24.7172,24.7431,9710.0
2016-03-21 12:10:00,28.57,28.58,28.57,28.57,7560.0,24.7431,24.7518,24.7431,24.7431,7560.0
2016-03-21 12:15:00,28.56,28.56,28.53,28.54,30010.0,24.7345,24.7345,24.7085,24.7172,30010.0
2016-03-21 12:20:00,28.54,28.55,28.53,28.53,14115.0,24.7172,24.7258,24.7085,24.7085,14115.0
2016-03-21 12:25:00,28.54,28.55,28.53,28.55,7740.0,24.7172,24.7258,24.7085,24.7258,7740.0
2016-03-21 12:30:00,28.54,28.54,28.53,28.53,7435.0,24.7172,24.7172,24.7085,24.7085,7435.0
2016-03-21 12:35:00,28.55,28.56,28.55,28.55,11005.0,24.7258,24.7345,24.7258,24.7258,11005.0
2016-03-21 12:40:00,28.54,28.54,28.52,28.53,16010.0,24.7172,24.7172,24.6998,24.7085,16010.0
2016-03-21 12:45:00,28.54,28.54,28.53,28.54,18700.0,24.7172,24.7172,24.7085,24.7172,18700.0
2016-03-21 12:50:00,28.54,28.55,28.52,28.52,8655.0,24.7172,24.7258,24.6998,24.6998,8655.0
2016-03-21 12:55:00,28.54,28.56,28.54,28.56,13040.0,24.7172,24.7345,24.7172,24.7345,13040.0
2016-03-21 13:00:00,28.57,28.57,28.56,28.57,12235.0,24.7431,24.7431,24.7345,24.7431,12235.0
2016-03-21 13:05:00,28.57,28.58,28.55,28.57,18885.0,24.7431,24.7518,24.7258,24.7431,18885.0
2016-03-21 13:10:00,28.56,28.57,28.56,28.56,33880.0,24.7345,24.7431,24.7345,24.7345,33880.0
2016-03-21 13:15:00,28.57,28.59,28.56,28.59,19995.0,24.7431,24.7605,24.7345,24.7605,19995.0
2016-03-21 13:20:00,28.59,28.6,28.58,28.6,7000.0,24.7605,24.7691,24.7518,24.7691,7000.0
2016-03-21 13:25:00,28.6,28.62,28.6,28.62,42755.0,24.7691,24.7865,24.7691,24.7865,42755.0
2016-03-21 13:30:00,28.62,28.62,28.61,28.61,18150.0,24.7865,24.7865,24.7778,24.7778,18150.0
2016-03-21 13:35:00,28.61,28.61,28.59,28.61,27490.0,24.7778,24.7778,24.7605,24.7778,27490.0
2016-03-21 13:40:00,28.6,28.61,28.6,28.61,14045.0,24.7691,24.7778,24.7691,24.7778,14045.0
2016-03-21 13:45:00,28.62,28.62,28.58,28.6,53465.0,24.7865,24.7865,24.7518,24.7691,53465.0
2016-03-21 13:50:00,28.6,28.62,28.59,28.62,29625.0,24.7691,24.7865,24.7605,24.7865,29625.0
2016-03-21 13:55:00,28.61,28.62,28.6,28.61,24715.0,24.7778,24.7865,24.7691,24.7778,24715.0
2016-03-21 14:00:00,28.6,28.62,28.59,28.6,11220.0,24.7691,24.7865,24.7605,24.7691,11220.0
2016-03-21 14:05:00,28.61,28.61,28.59,28.6,32595.0,24.7778,24.7778,24.7605,24.7691,32595.0
2016-03-21 14:10:00,28.61,28.62,28.6,28.61,29695.0,24.7778,24.7865,24.7691,24.7778,29695.0
2016-03-21 14:15:00,28.61,28.63,28.61,28.63,9950.0,24.7778,24.7951,24.7778,24.7951,9950.0
2016-03-21 14:20:00,28.63,28.64,28.62,28.64,32815.0,24.7951,24.8038,24.7865,24.8038,32815.0
2016-03-21 14:25:00,28.63,28.64,28.62,28.63,25155.0,24.7951,24.8038,24.7865,24.7951,25155.0
2016-03-21 14:30:00,28.64,28.65,28.64,28.64,34885.0,24.8038,24.8124,24.8038,24.8038,34885.0
2016-03-21 14:35:00,28.64,28.66,28.64,28.66,29955.0,24.8038,24.8211,24.8038,24.8211,29955.0
2016-03-21 14:40:00,28.66,28.67,28.65,28.65,29245.0,24.8211,24.8298,24.8124,24.8124,29245.0
2016-03-21 14:45:00,28.66,28.66,28.62,28.63,37675.0,24.8211,24.8211,24.7865,24.7951,37675.0
2016-03-21 14:50:00,28.64,28.65,28.63,28.64,103755.0,24.8038,24.8124,24.7951,24.8038,103755.0
2016-03-21 14:55:00,28.64,28.65,28.64,28.65,9930.0,24.8038,24.8124,24.8038,24.8124,9930.0
2016-03-21 15:00:00,28.64,28.64,28.62,28.62,30720.0,24.8038,24.8038,24.7865,24.7865,30720.0
2016-03-21 15:05:00,28.62,28.64,28.61,28.64,43745.0,24.7865,24.8038,24.7778,24.8038,43745.0
2016-03-21 15:10:00,28.63,28.64,28.62,28.63,57700.0,24.7951,24.8038,24.7865,24.7951,57700.0
2016-03-21 15:15:00,28.63,28.63,28.6,28.61,47590.0,24.7951,24.7951,24.7691,24.7778,47590.0
2016-03-21 15:20:00,28.61,28.62,28.6,28.61,39470.0,24.7778,24.7865,24.7691,24.7778,39470.0
2016-03-21 15:25:00,28.61,28.64,28.61,28.62,36735.0,24.7778,24.8038,24.7778,24.7865,36735.0
2016-03-21 15:30:00,28.62,28.62,28.6,28.62,79445.0,24.7865,24.7865,24.7691,24.7865,79445.0
2016-03-21 15:35:00,28.62,28.62,28.6,28.61,60980.0,24.7865,24.7865,24.7691,24.7778,60980.0
2016-03-21 15:40:00,28.6,28.62,28.6,28.61,10340.0,24.7691,24.7865,24.7691,24.7778,10340.0
2016-03-21 15:45:00,28.61,28.62,28.61,28.62,36985.0,24.7778,24.7865,24.7778,24.7865,36985.0
2016-03-21 15:50:00,28.62,28.63,28.62,28.62,76495.0,24.7865,24.7951,24.7865,24.7865,76495.0
2016-03-21 15:55:00,28.62,28.63,28.61,28.61,59795.0,24.7865,24.7951,24.7778,24.7778,59795.0
2016-03-22 09:30:00,28.47,28.52,28.46,28.52,160885.0,24.6565,24.6998,24.6479,24.6998,160885.0
2016-03-22 09:35:00,28.51,28.54,28.48,28.48,42220.0,24.6912,24.7172,24.6652,24.6652,42220.0
2016-03-22 09:40:00,28.49,28.5,28.46,28.49,19265.0,24.6739,24.6825,24.6479,24.6739,19265.0
2016-03-22 09:45:00,28.49,28.49,28.42,28.42,53940.0,24.6739,24.6739,24.6132,24.6132,53940.0
2016-03-22 09:50:00,28.42,28.47,28.42,28.47,36190.0,24.6132,24.6565,24.6132,24.6565,36190.0
2016-03-22 09:55:00,28.47,28.52,28.46,28.52,33660.0,24.6565,24.6998,24.6479,24.6998,33660.0
2016-03-22 10:00:00,28.52,28.58,28.52,28.56,109255.0,24.6998,24.7518,24.6998,24.7345,109255.0
2016-03-22 10:05:00,28.57,28.6,28.56,28.56,252800.0,24.7431,24.7691,24.7345,24.7345,252800.0
2016-03-22 10:10:00,28.57,28.6,28.57,28.58,32670.0,24.7431,24.7691,24.7431,24.7518,32670.0
2016-03-22 10:15:00,28.59,28.59,28.55,28.56,61945.0,24.7605,24.7605,24.7258,24.7345,61945.0
2016-03-22 10:20:00,28.56,28.59,28.56,28.58,62880.0,24.7345,24.7605,24.7345,24.7518,62880.0
2016-03-22 10:25:00,28.57,28.61,28.57,28.6,36575.0,24.7431,24.7778,24.7431,24.7691,36575.0
2016-03-22 10:30:00,28.61,28.61,28.57,28.58,25490.0,24.7778,24.7778,24.7431,24.7518,25490.0
2016-03-22 10:35:00,28.59,28.63,28.58,28.63,30825.0,24.7605,24.7951,24.7518,24.7951,30825.0
2016-03-22 10:40:00,28.63,28.63,28.6,28.61,28000.0,24.7951,24.7951,24.7691,24.7778,28000.0
2016-03-22 10:45:00,28.62,28.62,28.6,28.61,48300.0,24.7865,24.7865,24.7691,24.7778,48300.0
2016-03-22 10:50:00,28.62,28.63,28.61,28.62,27825.0,24.7865,24.7951,24.7778,24.7865,27825.0
2016-03-22 10:55:00,28.63,28.64,28.61,28.61,40855.0,24.7951,24.8038,24.7778,24.7778,40855.0
2016-03-22 11:00:00,28.61,28.61,28.59,28.61,34015.0,24.7778,24.7778,24.7605,24.7778,34015.0
2016-03-22 11:05:00,28.61,28.62,28.59,28.6,36215.0,24.7778,24.7865,24.7605,24.7691,36215.0
2016-03-22 11:10:00,28.6,28.62,28.6,28.62,34500.0,24.7691,24.7865,24.7691,24.7865,34500.0
2016-03-22 11:15:00,28.63,28.65,28.62,28.64,28430.0,24.7951,24.8124,24.7865,24.8038,28430.0
2016-03-22 11:20:00,28.64,28.64,28.61,28.62,48065.0,24.8038,24.8038,24.7778,24.7865,48065.0
2016-03-22 11:25:00,28.62,28.63,28.61,28.62,47855.0,24.7865,24.7951,24.7778,24.7865,47855.0
2016-03-22 11:30:00,28.63,28.63,28.6,28.61,27235.0,24.7951,24.7951,24.7691,24.7778,27235.0
2016-03-22 11:35:00,28.61,28.62,28.6,28.6,40195.0,24.7778,24.7865,24.7691,24.7691,40195.0
2016-03-22 11:40:00,28.6,28.63,28.6,28.62,21435.0,24.7691,24.7951,24.7691,24.7865,21435.0
2016-03-22 11:45:00,28.61,28.61,28.58,28.58,10710.0,24.7778,24.7778,24.7518,24.7518,10710.0
2016-03-22 11:50:00,28.58,28.58,28.56,28.56,12125.0,24.7518,24.7518,24.7345,24.7345,12125.0
2016-03-22 11:55:00,28.56,28.57,28.56,28.57,17820.0,24.7345,24.7431,24.7345,24.7431,17820.0
2016-03-22 12:00:00,28.58,28.59,28.58,28.58,19095.0,24.7518,24.7605,24.7518,24.7518,19095.0
2016-03-22 12:05:00,28.57,28.59,28.57,28.59,10520.0,24.7431,24.7605,24.7431,24.7605,10520.0
2016-03-22 12:10:00,28.59,28.6,28.59,28.6,21855.0,24.7605,24.7691,24.7605,24.7691,21855.0
2016-03-22 12:15:00,28.6,28.61,28.6,28.6,50410.0,24.7691,24.7778,24.7691,24.7691,50410.0
2016-03-22 12:20:00,28.6,28.61,28.6,28.61,15130.0,24.7691,24.7778,24.7691,24.7778,15130.0
2016-03-22 12:25:00,28.6,28.64,28.6,28.63,60365.0,24.7691,24.8038,24.7691,24.7951,60365.0
2016-03-22 12:30:00,28.64,28.65,28.63,28.64,44900.0,24.8038,24.8124,24.7951,24.8038,44900.0
2016-03-22 12:35:00,28.64,28.65,28.64,28.65,22445.0,24.8038,24.8124,24.8038,24.8124,22445.0
2016-03-22 12:40:00,28.65,28.67,28.65,28.67,51175.0,24.8124,24.8298,24.8124,24.8298,51175.0
2016-03-22 12:45:00,28.67,28.67,28.66,28.66,13255.0,24.8298,24.8298,24.8211,24.8211,13255.0
2016-03-22 12:50:00,28.66,28.68,28.66,28.68,20605.0,24.8211,24.8384,24.8211,24.8384,20605.0
2016-03-22 12:55:00,28.68,28.7,28.68,28.7,46780.0,24.8384,24.8557,24.8384,24.8557,46780.0
2016-03-22 13:00:00,28.7,28.7,28.69,28.69,18090.0,24.8557,24.8557,24.8471,24.8471,18090.0
2016-03-22 13:05:00,28.7,28.7,28.69,28.69,19165.0,24.8557,24.8557,24.8471,24.8471,19165.0
2016-03-22 13:10:00,28.68,28.69,28.67,28.68,35115.0,24.8384,24.8471,24.8298,24.8384,35115.0
2016-03-22 13:15:00,28.68,28.69,28.68,28.68,32705.0,24.8384,24.8471,24.8384,24.8384,32705.0
2016-03-22 13:20:00,28.68,28.69,28.68,28.69,11000.0,24.8384,24.8471,24.8384,24.8471,11000.0
2016-03-22 13:25:00,28.69,28.71,28.69,28.7,67305.0,24.8471,24.8644,24.8471,24.8557,67305.0
2016-03-22 13:30:00,28.7,28.7,28.69,28.69,142530.0,24.8557,24.8557,24.8471,24.8471,142530.0
2016-03-22 13:35:00,28.69,28.71,28.69,28.7,40455.0,24.8471,24.8644,24.8471,24.8557,40455.0
2016-03-22 13:40:00,28.7,28.7,28.67,28.67,30315.0,24.8557,24.8557,24.8298,24.8298,30315.0
2016-03-22 13:45:00,28.67,28.69,28.66,28.68,23340.0,24.8298,24.8471,24.8211,24.8384,23340.0
2016-03-22 13:50:00,28.68,28.69,28.68,28.69,19245.0,24.8384,24.8471,24.8384,24.8471,19245.0
2016-03-22 13:55:00,28.69,28.7,28.67,28.67,16290.0,24.8471,24.8557,24.8298,24.8298,16290.0
2016-03-22 14:00:00,28.67,28.69,28.67,28.69,42855.0,24.8298,24.8471,24.8298,24.8471,42855.0
2016-03-22 14:05:00,28.69,28.69,28.68,28.68,18070.0,24.8471,24.8471,24.8384,24.8384,18070.0
2016-03-22 14:10:00,28.69,28.69,28.68,28.69,16475.0,24.8471,24.8471,24.8384,24.8471,16475.0
2016-03-22 14:15:00,28.69,28.7,28.66,28.67,30220.0,24.8471,24.8557,24.8211,24.8298,30220.0
2016-03-22 14:20:00,28.68,28.68,28.67,28.67,6155.0,24.8384,24.8384,24.8298,24.8298,6155.0
2016-03-22 14:25:00,28.68,28.7,28.68,28.69,26700.0,24.8384,24.8557,24.8384,24.8471,26700.0
2016-03-22 14:30:00,28.7,28.7,28.69,28.7,19225.0,24.8557,24.8557,24.8471,24.8557,19225.0
2016-03-22 14:35:00,28.7,28.7,28.68,28.69,72990.0,24.8557,24.8557,24.8384,24.8471,72990.0
2016-03-22 14:40:00,28.7,28.71,28.69,28.7,50955.0,24.8557,24.8644,24.8471,24.8557,50955.0
2016-03-22 14:45:00,28.7,28.7,28.68,28.69,36490.0,24.8557,24.8557,24.8384,24.8471,36490.0
2016-03-22 14:50:00,28.69,28.69,28.67,28.67,29110.0,24.8471,24.8471,24.8298,24.8298,29110.0
2016-03-22 14:55:00,28.68,28.68,28.64,28.64,30790.0,24.8384,24.8384,24.8038,24.8038,30790.0
2016-03-22 15:00:00,28.63,28.64,28.63,28.64,27970.0,24.7951,24.8038,24.7951,24.8038,27970.0
2016-03-22 15:05:00,28.64,28.64,28.63,28.63,34945.0,24.8038,24.8038,24.7951,24.7951,34945.0
2016-03-22 15:10:00,28.63,28.64,28.62,28.62,45765.0,24.7951,24.8038,24.7865,24.7865,45765.0
2016-03-22 15:15:00,28.62,28.62,28.6,28.6,44630.0,24.7865,24.7865,24.7691,24.7691,44630.0
2016-03-22 15:20:00,28.6,28.61,28.6,28.61,32865.0,24.7691,24.7778,24.7691,24.7778,32865.0
2016-03-22 15:25:00,28.61,28.62,28.61,28.62,70490.0,24.7778,24.7865,24.7778,24.7865,70490.0
2016-03-22 15:30:00,28.62,28.63,28.62,28.63,84090.0,24.7865,24.7951,24.7865,24.7951,84090.0
2016-03-22 15:35:00,28.63,28.64,28.62,28.63,36430.0,24.7951,24.8038,24.7865,24.7951,36430.0
2016-03-22 15:40:00,28.62,28.64,28.62,28.63,57540.0,24.7865,24.8038,24.7865,24.7951,57540.0
2016-03-22 15:45:00,28.63,28.64,28.63,28.63,72585.0,24.7951,24.8038,24.7951,24.7951,72585.0
2016-03-22 15:50:00,28.63,28.64,28.62,28.62,156650.0,24.7951,24.8038,24.7865,24.7865,156650.0
2016-03-22 15:55:00,28.62,28.63,28.61,28.62,140680.0,24.7865,24.7951,24.7778,24.7865,140680.0
2016-03-23 09:30:00,28.43,28.43,28.39,28.41,123035.0,24.7143,24.7143,24.6795,24.6969,123035.0
2016-03-23 09:35:00,28.4,28.43,28.36,28.37,25115.0,24.6882,24.7143,24.6534,24.6621,25115.0
2016-03-23 09:40:00,28.34,28.39,28.34,28.38,52450.0,24.636,24.6795,24.636,24.6708,52450.0
2016-03-23 09:45:00,28.39,28.42,28.37,28.37,43485.0,24.6795,24.7056,24.6621,24.6621,43485.0
2016-03-23 09:50:00,28.35,28.4,28.35,28.4,39030.0,24.6447,24.6882,24.6447,24.6882,39030.0
2016-03-23 09:55:00,28.39,28.39,28.36,28.37,43770.0,24.6795,24.6795,24.6534,24.6621,43770.0
2016-03-23 10:00:00,28.36,28.36,28.33,28.35,8625.0,24.6534,24.6534,24.6273,24.6447,8625.0
2016-03-23 10:05:00,28.33,28.33,28.3,28.31,32225.0,24.6273,24.6273,24.6012,24.6099,32225.0
2016-03-23 10:10:00,28.31,28.38,28.31,28.36,252920.0,24.6099,24.6708,24.6099,24.6534,252920.0
2016-03-23 10:15:00,28.34,28.34,28.29,28.29,28450.0,24.636,24.636,24.5926,24.5926,28450.0
2016-03-23 10:20:00,28.31,28.32,28.3,28.31,76430.0,24.6099,24.6186,24.6012,24.6099,76430.0
2016-03-23 10:25:00,28.31,28.33,28.3,28.31,40175.0,24.6099,24.6273,24.6012,24.6099,40175.0
2016-03-23 10:30:00,28.31,28.35,28.26,28.29,184210.0,24.6099,24.6447,24.5665,24.5926,184210.0
2016-03-23 10:35:00,28.28,28.3,28.26,28.29,142730.0,24.5839,24.6012,24.5665,24.5926,142730.0
2016-03-23 10:40:00,28.29,28.32,28.27,28.31,34620.0,24.5926,24.6186,24.5752,24.6099,34620.0
2016-03-23 10:45:00,28.31,28.34,28.31,28.34,25120.0,24.6099,24.636,24.6099,24.636,25120.0
2016-03-23 10:50:00,28.32,28.32,28.29,28.3,15620.0,24.6186,24.6186,24.5926,24.6012,15620.0
2016-03-23 10:55:00,28.3,28.32,28.29,28.31,52250.0,24.6012,24.6186,24.5926,24.6099,52250.0
2016-03-23 11:00:00,28.3,28.3,28.28,28.29,10395.0,24.6012,24.6012,24.5839,24.5926,10395.0
2016-03-23 11:05:00,28.3,28.37,28.29,28.36,28645.0,24.6012,24.6621,24.5926,24.6534,28645.0
2016-03-23 11:10:00,28.35,28.35,28.32,28.33,30045.0,24.6447,24.6447,24.6186,24.6273,30045.0
2016-03-23 11:15:00,28.33,28.34,28.28,28.28,25820.0,24.6273,24.636,24.5839,24.5839,25820.0
2016-03-23 11:20:00,28.27,28.3,28.27,28.29,55750.0,24.5752,24.6012,24.5752,24.5926,55750.0
2016-03-23 11:25:00,28.29,28.32,28.26,28.28,54790.0,24.5926,24.6186,24.5665,24.5839,54790.0
2016-03-23 11:30:00,28.28,28.29,28.25,28.26,145155.0,24.5839,24.5926,24.5578,24.5665,145155.0
2016-03-23 11:35:00,28.27,28.29,28.26,28.27,55630.0,24.5752,24.5926,24.5665,24.5752,55630.0
2016-03-23 11:40:00,28.27,28.29,28.26,28.26,30160.0,24.5752,24.5926,24.5665,24.5665,30160.0
2016-03-23 11:45:00,28.27,28.29,28.25,28.28,68575.0,24.5752,24.5926,24.5578,24.5839,68575.0
2016-03-23 11:50:00,28.28,28.28,28.25,28.28,20120.0,24.5839,24.5839,24.5578,24.5839,20120.0
2016-03-23 11:55:00,28.3,28.3,28.27,28.27,34175.0,24.6012,24.6012,24.5752,24.5752,34175.0
2016-03-23 12:00:00,28.3,28.32,28.29,28.31,15100.0,24.6012,24.6186,24.5926,24.6099,15100.0
2016-03-23 12:05:00,28.31,28.31,28.29,28.29,3225.0,24.6099,24.6099,24.5926,24.5926,3225.0
2016-03-23 12:10:00,28.3,28.33,28.3,28.33,11390.0,24.6012,24.6273,24.6012,24.6273,11390.0
2016-03-23 12:15:00,28.32,28.33,28.31,28.32,19180.0,24.6186,24.6273,24.6099,24.6186,19180.0
2016-03-23 12:20:00,28.33,28.34,28.33,28.33,20900.0,24.6273,24.636,24.6273,24.6273,20900.0
2016-03-23 12:25:00,28.34,28.34,28.33,28.34,11100.0,24.636,24.636,24.6273,24.636,11100.0
2016-03-23 12:30:00,28.34,28.35,28.33,28.33,10910.0,24.636,24.6447,24.6273,24.6273,10910.0
2016-03-23 12:35:00,28.34,28.36,28.34,28.35,45750.0,24.636,24.6534,24.636,24.6447,45750.0
2016-03-23 12:40:00,28.34,28.37,28.34,28.36,47425.0,24.636,24.6621,24.636,24.6534,47425.0
2016-03-23 12:45:00,28.36,28.36,28.33,28.34,32995.0,24.6534,24.6534,24.6273,24.636,32995.0
2016-03-23 12:50:00,28.34,28.34,28.32,28.34,8265.0,24.636,24.636,24.6186,24.636,8265.0
2016-03-23 12:55:00,28.33,28.35,28.32,28.35,8650.0,24.6273,24.6447,24.6186,24.6447,8650.0
2016-03-23 13:00:00,28.35,28.35,28.32,28.33,20655.0,24.6447,24.6447,24.6186,24.6273,20655.0
2016-03-23 13:05:00,28.33,28.33,28.31,28.32,8330.0,24.6273,24.6273,24.6099,24.6186,8330.0
2016-03-23 13:10:00,28.32,28.34,28.32,28.33,11415.0,24.6186,24.636,24.6186,24.6273,11415.0
2016-03-23 13:15:00,28.33,28.34,28.33,28.34,6025.0,24.6273,24.636,24.6273,24.636,6025.0
2016-03-23 13:20:00,28.32,28.33,28.32,28.32,14160.0,24.6186,24.6273,24.6186,24.6186,14160.0
2016-03-23 13:25:00,28.31,28.31,28.31,28.31,45925.0,24.6099,24.6099,24.6099,24.6099,45925.0
2016-03-23 13:30:00,28.31,28.31,28.29,28.29,22030.0,24.6099,24.6099,24.5926,24.5926,22030.0
2016-03-23 13:35:00,28.29,28.3,28.28,28.28,22420.0,24.5926,24.6012,24.5839,24.5839,22420.0
2016-03-23 13:40:00,28.29,28.3,28.28,28.3,21185.0,24.5926,24.6012,24.5839,24.6012,21185.0
2016-03-23 13:45:00,28.31,28.31,28.28,28.29,33800.0,24.6099,24.6099,24.5839,24.5926,33800.0
2016-03-23 13:50:00,28.29,28.31,28.29,28.31,17150.0,24.5926,24.6099,24.5926,24.6099,17150.0
2016-03-23 13:55:00,28.31,28.31,28.31,28.31,19115.0,24.6099,24.6099,24.6099,24.6099,19115.0
2016-03-23 14:00:00,28.31,28.33,28.31,28.32,42885.0,24.6099,24.6273,24.6099,24.6186,42885.0
2016-03-23 14:05:00,28.32,28.32,28.31,28.32,8170.0,24.6186,24.6186,24.6099,24.6186,8170.0
2016-03-23 14:10:00,28.33,28.33,28.31,28.31,17205.0,24.6273,24.6273,24.6099,24.6099,17205.0
2016-03-23 14:15:00,28.32,28.34,28.32,28.33,14640.0,24.6186,24.636,24.6186,24.6273,14640.0
2016-03-23 14:20:00,28.33,28.34,28.32,28.33,40975.0,24.6273,24.636,24.6186,24.6273,40975.0
2016-03-23 14:25:00,28.33,28.33,28.29,28.29,31525.0,24.6273,24.6273,24.5926,24.5926,31525.0
2016-03-23 14:30:00,28.3,28.32,28.29,28.31,41290.0,24.6012,24.6186,24.5926,24.6099,41290.0
2016-03-23 14:35:00,28.3,28.31,28.27,28.27,30870.0,24.6012,24.6099,24.5752,24.5752,30870.0
2016-03-23 14:40:00,28.27,28.28,28.25,28.26,86980.0,24.5752,24.5839,24.5578,24.5665,86980.0
2016-03-23 14:45:00,28.26,28.27,28.23,28.23,59645.0,24.5665,24.5752,24.5404,24.5404,59645.0
2016-03-23 14:50:00,28.23,28.23,28.21,28.23,21140.0,24.5404,24.5404,24.523,24.5404,21140.0
2016-03-23 14:55:00,28.22,28.23,28.21,28.21,45960.0,24.5317,24.5404,24.523,24.523,45960.0
2016-03-23 15:00:00,28.21,28.24,28.21,28.22,54590.0,24.523,24.5491,24.523,24.5317,54590.0
2016-03-23 15:05:00,28.21,28.23,28.21,28.22,26870.0,24.523,24.5404,24.523,24.5317,26870.0
2016-03-23 15:10:00,28.22,28.23,28.21,28.22,51820.0,24.5317,24.5404,24.523,24.5317,51820.0
2016-03-23 15:15:00,28.22,28.23,28.21,28.22,33295.0,24.5317,24.5404,24.523,24.5317,33295.0
2016-03-23 15:20:00,28.21,28.22,28.2,28.2,19925.0,24.523,24.5317,24.5143,24.5143,19925.0
2016-03-23 15:25:00,28.2,28.22,28.19,28.21,56960.0,24.5143,24.5317,24.5056,24.523,56960.0
2016-03-23 15:30:00,28.21,28.22,28.2,28.21,66270.0,24.523,24.5317,24.5143,24.523,66270.0
2016-03-23 15:35:00,28.21,28.23,28.21,28.22,34530.0,24.523,24.5404,24.523,24.5317,34530.0
2016-03-23 15:40:00,28.21,28.23,28.21,28.21,35945.0,24.523,24.5404,24.523,24.523,35945.0
2016-03-23 15:45:00,28.21,28.21,28.18,28.2,52040.0,24.523,24.523,24.4969,24.5143,52040.0
2016-03-23 15:50:00,28.2,28.2,28.19,28.19,45600.0,24.5143,24.5143,24.5056,24.5056,45600.0
2016-03-23 15:55:00,28.19,28.2,28.16,28.16,104870.0,24.5056,24.5143,24.4795,24.4795,104870.0
2016-03-24 09:30:00,28.0,28.02,27.9,27.92,117210.0,24.3405,24.3578,24.2535,24.2709,117210.0
2016-03-24 09:35:00,27.91,27.95,27.9,27.94,96490.0,24.2622,24.297,24.2535,24.2883,96490.0
2016-03-24 09:40:00,27.94,28.0,27.94,27.97,28425.0,24.2883,24.3405,24.2883,24.3144,28425.0
2016-03-24 09:45:00,27.96,27.96,27.93,27.93,11690.0,24.3057,24.3057,24.2796,24.2796,11690.0
2016-03-24 09:50:00,27.93,27.99,27.93,27.98,38225.0,24.2796,24.3318,24.2796,24.3231,38225.0
2016-03-24 09:55:00,27.95,28.0,27.94,27.99,21095.0,24.297,24.3405,24.2883,24.3318,21095.0
2016-03-24 10:00:00,28.0,28.0,27.96,27.96,25275.0,24.3405,24.3405,24.3057,24.3057,25275.0
2016-03-24 10:05:00,27.97,28.01,27.97,27.99,16820.0,24.3144,24.3491,24.3144,24.3318,16820.0
2016-03-24 10:10:00,27.96,27.98,27.95,27.96,74615.0,24.3057,24.3231,24.297,24.3057,74615.0
2016-03-24 10:15:00,27.95,27.99,27.95,27.98,10205.0,24.297,24.3318,24.297,24.3231,10205.0
2016-03-24 10:20:00,27.98,28.01,27.98,27.99,11690.0,24.3231,24.3491,24.3231,24.3318,11690.0
2016-03-24 10:25:00,27.97,27.98,27.95,27.96,25100.0,24.3144,24.3231,24.297,24.3057,25100.0
2016-03-24 10:30:00,27.95,28.0,27.95,27.98,57350.0,24.297,24.3405,24.297,24.3231,57350.0
2016-03-24 10:35:00,27.99,28.01,27.98,28.01,42485.0,24.3318,24.3491,24.3231,24.3491,42485.0
2016-03-24 10:40:00,28.01,28.07,28.01,28.03,86260.0,24.3491,24.4013,24.3491,24.3665,86260.0
2016-03-24 10:45:00,28.03,28.04,28.02,28.03,31535.0,24.3665,24.3752,24.3578,24.3665,31535.0
2016-03-24 10:50:00,28.03,28.05,28.02,28.02,69410.0,24.3665,24.3839,24.3578,24.3578,69410.0
2016-03-24 10:55:00,28.03,28.04,28.02,28.04,38790.0,24.3665,24.3752,24.3578,24.3752,38790.0
2016-03-24 11:00:00,28.04,28.07,28.03,28.04,61650.0,24.3752,24.4013,24.3665,24.3752,61650.0
2016-03-24 11:05:00,28.04,28.06,28.04,28.04,33115.0,24.3752,24.3926,24.3752,24.3752,33115.0
2016-03-24 11:10:00,28.05,28.06,28.02,28.02,35175.0,24.3839,24.3926,24.3578,24.3578,35175.0
2016-03-24 11:15:00,28.02,28.02,28.0,28.01,98405.0,24.3578,24.3578,24.3405,24.3491,98405.0
2016-03-24 11:20:00,28.01,28.01,27.99,27.99,52955.0,24.3491,24.3491,24.3318,24.3318,52955.0
2016-03-24 11:25:00,27.99,28.0,27.98,27.99,30975.0,24.3318,24.3405,24.3231,24.3318,30975.0
2016-03-24 11:30:00,27.99,28.01,27.97,27.99,58590.0,24.3318,24.3491,24.3144,24.3318,58590.0
2016-03-24 11:35:00,27.99,27.99,27.98,27.99,34445.0,24.3318,24.3318,24.3231,24.3318,34445.0
2016-03-24 11:40:00,27.98,27.99,27.97,27.98,58145.0,24.3231,24.3318,24.3144,24.3231,58145.0
2016-03-24 11:45:00,27.98,27.98,27.95,27.95,19210.0,24.3231,24.3231,24.297,24.297,19210.0
2016-03-24 11:50:00,27.96,27.98,27.94,27.96,24265.0,24.3057,24.3231,24.2883,24.3057,24265.0
2016-03-24 11:55:00,27.96,27.98,27.95,27.98,26130.0,24.3057,24.3231,24.297,24.3231,26130.0
2016-03-24 12:00:00,27.98,28.0,27.98,27.99,33830.0,24.3231,24.3405,24.3231,24.3318,33830.0
2016-03-24 12:05:00,28.0,28.05,28.0,28.05,29740.0,24.3405,24.3839,24.3405,24.3839,29740.0
2016-03-24 12:10:00,28.04,28.04,28.01,28.02,17795.0,24.3752,24.3752,24.3491,24.3578,17795.0
2016-03-24 12:15:00,28.02,28.03,27.99,28.0,38860.0,24.3578,24.3665,24.3318,24.3405,38860.0
2016-03-24 12:20:00,27.99,28.0,27.98,27.98,44490.0,24.3318,24.3405,24.3231,24.3231,44490.0
2016-03-24 12:25:00,27.98,28.0,27.96,28.0,42705.0,24.3231,24.3405,24.3057,24.3405,42705.0
2016-03-24 12:30:00,28.0,28.0,27.98,27.98,197715.0,24.3405,24.3405,24.3231,24.3231,197715.0
2016-03-24 12:35:00,27.97,27.99,27.97,27.97,12775.0,24.3144,24.3318,24.3144,24.3144,12775.0
2016-03-24 12:40:00,27.98,27.99,27.97,27.98,44035.0,24.3231,24.3318,24.3144,24.3231,44035.0
2016-03-24 12:45:00,27.98,28.02,27.98,28.02,58210.0,24.3231,24.3578,24.3231,24.3578,58210.0
2016-03-24 12:50:00,28.02,28.04,28.01,28.03,41905.0,24.3578,24.3752,24.3491,24.3665,41905.0
2016-03-24 12:55:00,28.02,28.03,28.01,28.01,17250.0,24.3578,24.3665,24.3491,24.3491,17250.0
2016-03-24 13:00:00,28.01,28.03,28.0,28.02,36180.0,24.3491,24.3665,24.3405,24.3578,36180.0
2016-03-24 13:05:00,28.02,28.04,28.01,28.04,37070.0,24.3578,24.3752,24.3491,24.3752,37070.0
2016-03-24 13:10:00,28.03,28.05,28.02,28.02,37845.0,24.3665,24.3839,24.3578,24.3578,37845.0
2016-03-24 13:15:00,28.02,28.07,28.02,28.07,36350.0,24.3578,24.4013,24.3578,24.4013,36350.0
2016-03-24 13:20:00,28.07,28.07,28.05,28.06,35145.0,24.4013,24.4013,24.3839,24.3926,35145.0
2016-03-24 13:25:00,28.05,28.06,28.04,28.06,25160.0,24.3839,24.3926,24.3752,24.3926,25160.0
2016-03-24 13:30:00,28.06,28.06,28.05,28.05,30750.0,24.3926,24.3926,24.3839,24.3839,30750.0
2016-03-24 13:35:00,28.04,28.06,28.04,28.06,12415.0,24.3752,24.3926,24.3752,24.3926,12415.0
2016-03-24 13:40:00,28.06,28.08,28.06,28.07,17905.0,24.3926,24.41,24.3926,24.4013,17905.0
2016-03-24 13:45:00,28.06,28.07,28.06,28.07,12440.0,24.3926,24.4013,24.3926,24.4013,12440.0
2016-03-24 13:50:00,28.08,28.09,28.08,28.08,6950.0,24.41,24.4187,24.41,24.41,6950.0
2016-03-24 13:55:00,28.08,28.09,28.08,28.09,15710.0,24.41,24.4187,24.41,24.4187,15710.0
2016-03-24 14:00:00,28.09,28.09,28.05,28.05,27265.0,24.4187,24.4187,24.3839,24.3839,27265.0
2016-03-24 14:05:00,28.06,28.06,28.04,28.05,18040.0,24.3926,24.3926,24.3752,24.3839,18040.0
2016-03-24 14:10:00,28.04,28.06,28.04,28.05,12360.0,24.3752,24.3926,24.3752,24.3839,12360.0
2016-03-24 14:15:00,28.05,28.08,28.05,28.06,18355.0,24.3839,24.41,24.3839,24.3926,18355.0
2016-03-24 14:20:00,28.07,28.1,28.07,28.09,36830.0,24.4013,24.4274,24.4013,24.4187,36830.0
2016-03-24 14:25:00,28.09,28.1,28.08,28.1,13720.0,24.4187,24.4274,24.41,24.4274,13720.0
2016-03-24 14:30:00,28.1,28.1,28.08,28.09,5030.0,24.4274,24.4274,24.41,24.4187,5030.0
2016-03-24 14:35:00,28.09,28.11,28.08,28.1,19615.0,24.4187,24.4361,24.41,24.4274,19615.0
2016-03-24 14:40:00,28.1,28.13,28.1,28.13,18950.0,24.4274,24.4535,24.4274,24.4535,18950.0
2016-03-24 14:45:00,28.12,28.13,28.12,28.13,20450.0,24.4448,24.4535,24.4448,24.4535,20450.0
2016-03-24 14:50:00,28.13,28.14,28.13,28.13,22800.0,24.4535,24.4622,24.4535,24.4535,22800.0
2016-03-24 14:55:00,28.13,28.13,28.11,28.12,28605.0,24.4535,24.4535,24.4361,24.4448,28605.0
2016-03-24 15:00:00,28.12,28.12,28.1,28.11,21515.0,24.4448,24.4448,24.4274,24.4361,21515.0
2016-03-24 15:05:00,28.11,28.13,28.11,28.12,28205.0,24.4361,24.4535,24.4361,24.4448,28205.0
2016-03-24 15:10:00,28.12,28.16,28.12,28.16,51375.0,24.4448,24.4795,24.4448,24.4795,51375.0
2016-03-24 15:15:00,28.15,28.17,28.15,28.16,31870.0,24.4709,24.4882,24.4709,24.4795,31870.0
2016-03-24 15:20:00,28.17,28.17,28.14,28.14,22605.0,24.4882,24.4882,24.4622,24.4622,22605.0
2016-03-24 15:25:00,28.15,28.16,28.15,28.16,19550.0,24.4709,24.4795,24.4709,24.4795,19550.0
2016-03-24 15:30:00,28.15,28.17,28.14,28.17,36510.0,24.4709,24.4882,24.4622,24.4882,36510.0
2016-03-24 15:35:00,28.17,28.17,28.15,28.17,47790.0,24.4882,24.4882,24.4709,24.4882,47790.0
2016-03-24 15:40:00,28.17,28.17,28.16,28.17,34195.0,24.4882,24.4882,24.4795,24.4882,34195.0
2016-03-24 15:45:00,28.17,28.18,28.17,28.18,215055.0,24.4882,24.4969,24.4882,24.4969,215055.0
2016-03-24 15:50:00,28.18,28.18,28.17,28.18,55535.0,24.4969,24.4969,24.4882,24.4969,55535.0
2016-03-24 15:55:00,28.18,28.19,28.17,28.19,98075.0,24.4969,24.5056,24.4882,24.5056,98075.0
2016-03-28 09:30:00,28.28,28.29,28.24,28.26,95725.0,24.5839,24.5926,24.5491,24.5665,95725.0
2016-03-28 09:35:00,28.25,28.25,28.19,28.19,36930.0,24.5578,24.5578,24.5056,24.5056,36930.0
2016-03-28 09:40:00,28.2,28.2,28.17,28.19,22375.0,24.5143,24.5143,24.4882,24.5056,22375.0
2016-03-28 09:45:00,28.21,28.21,28.16,28.17,8405.0,24.523,24.523,24.4795,24.4882,8405.0
2016-03-28 09:50:00,28.18,28.2,28.18,28.18,12535.0,24.4969,24.5143,24.4969,24.4969,12535.0
2016-03-28 09:55:00,28.2,28.21,28.18,28.2,127860.0,24.5143,24.523,24.4969,24.5143,127860.0
2016-03-28 10:00:00,28.21,28.21,28.17,28.18,27700.0,24.523,24.523,24.4882,24.4969,27700.0
2016-03-28 10:05:00,28.18,28.21,28.17,28.21,10595.0,24.4969,24.523,24.4882,24.523,10595.0
2016-03-28 10:10:00,28.2,28.22,28.2,28.21,8980.0,24.5143,24.5317,24.5143,24.523,8980.0
2016-03-28 10:15:00,28.21,28.21,28.18,28.18,7275.0,24.523,24.523,24.4969,24.4969,7275.0
2016-03-28 10:20:00,28.18,28.2,28.18,28.2,47355.0,24.4969,24.5143,24.4969,24.5143,47355.0
2016-03-28 10:25:00,28.2,28.2,28.16,28.17,24350.0,24.5143,24.5143,24.4795,24.4882,24350.0
2016-03-28 10:30:00,28.15,28.16,28.14,28.15,28730.0,24.4709,24.4795,24.4622,24.4709,28730.0
2016-03-28 10:35:00,28.17,28.17,28.14,28.14,10285.0,24.4882,24.4882,24.4622,24.4622,10285.0
2016-03-28 10:40:00,28.13,28.15,28.12,28.14,11975.0,24.4535,24.4709,24.4448,24.4622,11975.0
2016-03-28 10:45:00,28.13,28.14,28.12,28.14,9190.0,24.4535,24.4622,24.4448,24.4622,9190.0
2016-03-28 10:50:00,28.15,28.16,28.13,28.13,4000.0,24.4709,24.4795,24.4535,24.4535,4000.0
2016-03-28 10:55:00,28.12,28.13,28.11,28.13,12280.0,24.4448,24.4535,24.4361,24.4535,12280.0
2016-03-28 11:00:00,28.13,28.14,28.11,28.12,27500.0,24.4535,24.4622,24.4361,24.4448,27500.0
2016-03-28 11:05:00,28.11,28.14,28.11,28.12,29995.0,24.4361,24.4622,24.4361,24.4448,29995.0
2016-03-28 11:10:00,28.12,28.14,28.12,28.12,22295.0,24.4448,24.4622,24.4448,24.4448,22295.0
2016-03-28 11:15:00,28.12,28.13,28.1,28.1,18310.0,24.4448,24.4535,24.4274,24.4274,18310.0
2016-03-28 11:20:00,28.11,28.15,28.1,28.15,11065.0,24.4361,24.4709,24.4274,24.4709,11065.0
2016-03-28 11:25:00,28.14,28.16,28.14,28.14,12575.0,24.4622,24.4795,24.4622,24.4622,12575.0
2016-03-28 11:30:00,28.15,28.15,28.13,28.14,10805.0,24.4709,24.4709,24.4535,24.4622,10805.0
2016-03-28 11:35:00,28.15,28.15,28.14,28.14,17355.0,24.4709,24.4709,24.4622,24.4622,17355.0
2016-03-28 11:40:00,28.13,28.14,28.13,28.14,8715.0,24.4535,24.4622,24.4535,24.4622,8715.0
2016-03-28 11:45:00,28.14,28.16,28.14,28.14,33265.0,24.4622,24.4795,24.4622,24.4622,33265.0
2016-03-28 11:50:00,28.14,28.14,28.11,28.11,6825.0,24.4622,24.4622,24.4361,24.4361,6825.0
2016-03-28 11:55:00,28.12,28.15,28.12,28.14,9505.0,24.4448,24.4709,24.4448,24.4622,9505.0
2016-03-28 12:00:00,28.15,28.15,28.13,28.13,3050.0,24.4709,24.4709,24.4535,24.4535,3050.0
2016-03-28 12:05:00,28.16,28.17,28.15,28.15,20140.0,24.4795,24.4882,24.4709,24.4709,20140.0
2016-03-28 12:10:00,28.16,28.16,28.14,28.16,8295.0,24.4795,24.4795,24.4622,24.4795,8295.0
2016-03-28 12:15:00,28.16,28.19,28.16,28.18,17940.0,24.4795,24.5056,24.4795,24.4969,17940.0
2016-03-28 12:20:00,28.19,28.23,28.19,28.23,13920.0,24.5056,24.5404,24.5056,24.5404,13920.0
2016-03-28 12:25:00,28.22,28.23,28.21,28.22,38140.0,24.5317,24.5404,24.523,24.5317,38140.0
2016-03-28 12:30:00,28.23,28.24,28.22,28.23,45230.0,24.5404,24.5491,24.5317,24.5404,45230.0
2016-03-28 12:35:00,28.23,28.29,28.23,28.28,36565.0,24.5404,24.5926,24.5404,24.5839,36565.0
2016-03-28 12:40:00,28.29,28.29,28.28,28.29,87260.0,24.5926,24.5926,24.5839,24.5926,87260.0
2016-03-28 12:45:00,28.29,28.29,28.28,28.29,43020.0,24.5926,24.5926,24.5839,24.5926,43020.0
2016-03-28 12:50:00,28.29,28.3,28.28,28.3,363940.0,24.5926,24.6012,24.5839,24.6012,363940.0
2016-03-28 12:55:00,28.3,28.32,28.3,28.31,27855.0,24.6012,24.6186,24.6012,24.6099,27855.0
2016-03-28 13:00:00,28.31,28.32,28.3,28.31,38565.0,24.6099,24.6186,24.6012,24.6099,38565.0
2016-03-28 13:05:00,28.3,28.31,28.29,28.3,26665.0,24.6012,24.6099,24.5926,24.6012,26665.0
2016-03-28 13:10:00,28.3,28.31,28.29,28.3,28370.0,24.6012,24.6099,24.5926,24.6012,28370.0
2016-03-28 13:15:00,28.3,28.3,28.29,28.29,17500.0,24.6012,24.6012,24.5926,24.5926,17500.0
2016-03-28 13:20:00,28.29,28.31,28.28,28.3,25745.0,24.5926,24.6099,24.5839,24.6012,25745.0
2016-03-28 13:25:00,28.3,28.31,28.28,28.29,33890.0,24.6012,24.6099,24.5839,24.5926,33890.0
2016-03-28 13:30:00,28.29,28.31,28.29,28.3,66205.0,24.5926,24.6099,24.5926,24.6012,66205.0
2016-03-28 13:35:00,28.3,28.31,28.29,28.3,89375.0,24.6012,24.6099,24.5926,24.6012,89375.0
2016-03-28 13:40:00,28.31,28.32,28.3,28.3,68290.0,24.6099,24.6186,24.6012,24.6012,68290.0
2016-03-28 13:45:00,28.3,28.32,28.29,28.31,59435.0,24.6012,24.6186,24.5926,24.6099,59435.0
2016-03-28 13:50:00,28.32,28.33,28.32,28.32,10580.0,24.6186,24.6273,24.6186,24.6186,10580.0
2016-03-28 13:55:00,28.32,28.34,28.32,28.32,38295.0,24.6186,24.636,24.6186,24.6186,38295.0
2016-03-28 14:00:00,28.32,28.34,28.31,28.34,49775.0,24.6186,24.636,24.6099,24.636,49775.0
2016-03-28 14:05:00,28.34,28.34,28.33,28.34,37595.0,24.636,24.636,24.6273,24.636,37595.0
2016-03-28 14:10:00,28.34,28.34,28.32,28.34,44900.0,24.636,24.636,24.6186,24.636,44900.0
2016-03-28 14:15:00,28.34,28.34,28.31,28.31,43130.0,24.636,24.636,24.6099,24.6099,43130.0
2016-03-28 14:20:00,28.31,28.32,28.31,28.32,48270.0,24.6099,24.6186,24.6099,24.6186,48270.0
2016-03-28 14:25:00,28.32,28.32,28.29,28.31,77940.0,24.6186,24.6186,24.5926,24.6099,77940.0
2016-03-28 14:30:00,28.31,28.31,28.29,28.29,25260.0,24.6099,24.6099,24.5926,24.5926,25260.0
2016-03-28 14:35:00,28.29,28.3,28.28,28.3,35160.0,24.5926,24.6012,24.5839,24.6012,35160.0
2016-03-28 14:40:00,28.29,28.29,28.27,28.29,98585.0,24.5926,24.5926,24.5752,24.5926,98585.0
2016-03-28 14:45:00,28.28,28.29,28.27,28.28,46120.0,24.5839,24.5926,24.5752,24.5839,46120.0
2016-03-28 14:50:00,28.28,28.28,28.26,28.27,17445.0,24.5839,24.5839,24.5665,24.5752,17445.0
2016-03-28 14:55:00,28.27,28.28,28.26,28.27,21875.0,24.5752,24.5839,24.5665,24.5752,21875.0
2016-03-28 15:00:00,28.28,28.3,28.27,28.29,60725.0,24.5839,24.6012,24.5752,24.5926,60725.0
2016-03-28 15:05:00,28.3,28.32,28.3,28.32,56355.0,24.6012,24.6186,24.6012,24.6186,56355.0
2016-03-28 15:10:00,28.32,28.33,28.31,28.31,24200.0,24.6186,24.6273,24.6099,24.6099,24200.0
2016-03-28 15:15:00,28.31,28.32,28.3,28.3,36205.0,24.6099,24.6186,24.6012,24.6012,36205.0
2016-03-28 15:20:00,28.3,28.32,28.3,28.31,44995.0,24.6012,24.6186,24.6012,24.6099,44995.0
2016-03-28 15:25:00,28.31,28.31,28.29,28.3,34710.0,24.6099,24.6099,24.5926,24.6012,34710.0
2016-03-28 15:30:00,28.29,28.3,28.29,28.29,58710.0,24.5926,24.6012,24.5926,24.5926,58710.0
2016-03-28 15:35:00,28.29,28.29,28.27,28.28,63635.0,24.5926,24.5926,24.5752,24.5839,63635.0
2016-03-28 15:40:00,28.28,28.29,28.28,28.29,31475.0,24.5839,24.5926,24.5839,24.5926,31475.0
2016-03-28 15:45:00,28.28,28.28,28.26,28.27,29240.0,24.5839,24.5839,24.5665,24.5752,29240.0
2016-03-28 15:50:00,28.27,28.27,28.25,28.26,60735.0,24.5752,24.5752,24.5578,24.5665,60735.0
2016-03-28 15:55:00,28.26,28.29,28.26,28.28,230715.0,24.5665,24.5926,24.5665,24.5839,230715.0
2016-03-29 09:30:00,28.19,28.21,28.16,28.2,101410.0,24.5056,24.523,24.4795,24.5143,101410.0
2016-03-29 09:35:00,28.22,28.22,28.18,28.21,55605.0,24.5317,24.5317,24.4969,24.523,55605.0
2016-03-29 09:40:00,28.23,28.26,28.19,28.26,18950.0,24.5404,24.5665,24.5056,24.5665,18950.0
2016-03-29 09:45:00,28.27,28.28,28.26,28.27,15085.0,24.5752,24.5839,24.5665,24.5752,15085.0
2016-03-29 09:50:00,28.27,28.28,28.24,28.28,21750.0,24.5752,24.5839,24.5491,24.5839,21750.0
2016-03-29 09:55:00,28.29,28.32,28.29,28.31,30190.0,24.5926,24.6186,24.5926,24.6099,30190.0
2016-03-29 10:00:00,28.32,28.36,28.32,28.35,110120.0,24.6186,24.6534,24.6186,24.6447,110120.0
2016-03-29 10:05:00,28.35,28.35,28.33,28.33,14370.0,24.6447,24.6447,24.6273,24.6273,14370.0
2016-03-29 10:10:00,28.34,28.35,28.3,28.3,21225.0,24.636,24.6447,24.6012,24.6012,21225.0
2016-03-29 10:15:00,28.3,28.32,28.29,28.31,30600.0,24.6012,24.6186,24.5926,24.6099,30600.0
2016-03-29 10:20:00,28.3,28.34,28.3,28.34,34010.0,24.6012,24.636,24.6012,24.636,34010.0
2016-03-29 10:25:00,28.34,28.34,28.32,28.32,15735.0,24.636,24.636,24.6186,24.6186,15735.0
2016-03-29 10:30:00,28.34,28.36,28.32,28.32,57945.0,24.636,24.6534,24.6186,24.6186,57945.0
2016-03-29 10:35:00,28.33,28.33,28.31,28.33,86480.0,24.6273,24.6273,24.6099,24.6273,86480.0
2016-03-29 10:40:00,28.33,28.33,28.31,28.31,35515.0,24.6273,24.6273,24.6099,24.6099,35515.0
2016-03-29 10:45:00,28.31,28.33,28.31,28.32,36660.0,24.6099,24.6273,24.6099,24.6186,36660.0
2016-03-29 10:50:00,28.32,28.34,28.32,28.32,40800.0,24.6186,24.636,24.6186,24.6186,40800.0
2016-03-29 10:55:00,28.32,28.35,28.32,28.35,49185.0,24.6186,24.6447,24.6186,24.6447,49185.0
2016-03-29 11:00:00,28.35,28.37,28.34,28.35,23630.0,24.6447,24.6621,24.636,24.6447,23630.0
2016-03-29 11:05:00,28.34,28.35,28.33,28.34,38055.0,24.636,24.6447,24.6273,24.636,38055.0
2016-03-29 11:10:00,28.35,28.37,28.34,28.37,51045.0,24.6447,24.6621,24.636,24.6621,51045.0
2016-03-29 11:15:00,28.37,28.37,28.35,28.36,27600.0,24.6621,24.6621,24.6447,24.6534,27600.0
2016-03-29 11:20:00,28.38,28.39,28.38,28.39,29545.0,24.6708,24.6795,24.6708,24.6795,29545.0
2016-03-29 11:25:00,28.38,28.4,28.38,28.4,62135.0,24.6708,24.6882,24.6708,24.6882,62135.0
2016-03-29 11:30:00,28.4,28.41,28.39,28.4,27810.0,24.6882,24.6969,24.6795,24.6882,27810.0
2016-03-29 11:35:00,28.41,28.41,28.38,28.39,54360.0,24.6969,24.6969,24.6708,24.6795,54360.0
2016-03-29 11:40:00,28.39,28.4,28.38,28.39,20450.0,24.6795,24.6882,24.6708,24.6795,20450.0
2016-03-29 11:45:00,28.4,28.43,28.4,28.43,86775.0,24.6882,24.7143,24.6882,24.7143,86775.0
2016-03-29 11:50:00,28.43,28.45,28.42,28.42,104855.0,24.7143,24.7316,24.7056,24.7056,104855.0
2016-03-29 11:55:00,28.42,28.42,28.39,28.39,223655.0,24.7056,24.7056,24.6795,24.6795,223655.0
2016-03-29 12:00:00,28.39,28.4,28.39,28.4,28595.0,24.6795,24.6882,24.6795,24.6882,28595.0
2016-03-29 12:05:00,28.4,28.42,28.39,28.41,47075.0,24.6882,24.7056,24.6795,24.6969,47075.0
2016-03-29 12:10:00,28.41,28.42,28.41,28.42,38470.0,24.6969,24.7056,24.6969,24.7056,38470.0
2016-03-29 12:15:00,28.42,28.42,28.4,28.4,21465.0,24.7056,24.7056,24.6882,24.6882,21465.0
2016-03-29 12:20:00,28.41,28.49,28.4,28.47,74325.0,24.6969,24.7664,24.6882,24.749,74325.0
2016-03-29 12:25:00,28.47,28.48,28.46,28.48,51315.0,24.749,24.7577,24.7403,24.7577,51315.0
2016-03-29 12:30:00,28.5,28.51,28.47,28.49,47840.0,24.7751,24.7838,24.749,24.7664,47840.0
2016-03-29 12:35:00,28.49,28.51,28.49,28.49,20015.0,24.7664,24.7838,24.7664,24.7664,20015.0
2016-03-29 12:40:00,28.5,28.56,28.5,28.56,45590.0,24.7751,24.8273,24.7751,24.8273,45590.0
2016-03-29 12:45:00,28.56,28.56,28.55,28.56,44955.0,24.8273,24.8273,24.8186,24.8273,44955.0
2016-03-29 12:50:00,28.55,28.57,28.55,28.55,59925.0,24.8186,24.836,24.8186,24.8186,59925.0
2016-03-29 12:55:00,28.55,28.55,28.51,28.52,16130.0,24.8186,24.8186,24.7838,24.7925,16130.0
2016-03-29 13:00:00,28.54,28.54,28.5,28.5,31170.0,24.8099,24.8099,24.7751,24.7751,31170.0
2016-03-29 13:05:00,28.5,28.52,28.49,28.52,24800.0,24.7751,24.7925,24.7664,24.7925,24800.0
2016-03-29 13:10:00,28.52,28.52,28.5,28.52,35695.0,24.7925,24.7925,24.7751,24.7925,35695.0
2016-03-29 13:15:00,28.52,28.53,28.52,28.53,42855.0,24.7925,24.8012,24.7925,24.8012,42855.0
2016-03-29 13:20:00,28.53,28.54,28.51,28.51,51995.0,24.8012,24.8099,24.7838,24.7838,51995.0
2016-03-29 13:25:00,28.52,28.53,28.51,28.53,66220.0,24.7925,24.8012,24.7838,24.8012,66220.0
2016-03-29 13:30:00,28.53,28.54,28.52,28.53,38125.0,24.8012,24.8099,24.7925,24.8012,38125.0
2016-03-29 13:35:00,28.52,28.53,28.5,28.53,42820.0,24.7925,24.8012,24.7751,24.8012,42820.0
2016-03-29 13:40:00,28.53,28.55,28.53,28.53,38980.0,24.8012,24.8186,24.8012,24.8012,38980.0
2016-03-29 13:45:00,28.54,28.58,28.54,28.58,51150.0,24.8099,24.8447,24.8099,24.8447,51150.0
2016-03-29 13:50:00,28.58,28.58,28.57,28.57,47820.0,24.8447,24.8447,24.836,24.836,47820.0
2016-03-29 13:55:00,28.57,28.58,28.56,28.57,34965.0,24.836,24.8447,24.8273,24.836,34965.0
2016-03-29 14:00:00,28.56,28.59,28.56,28.59,44755.0,24.8273,24.8533,24.8273,24.8533,44755.0
2016-03-29 14:05:00,28.6,28.61,28.59,28.61,36835.0,24.862,24.8707,24.8533,24.8707,36835.0
2016-03-29 14:10:00,28.61,28.63,28.6,28.62,75080.0,24.8707,24.8881,24.862,24.8794,75080.0
2016-03-29 14:15:00,28.62,28.65,28.62,28.65,28310.0,24.8794,24.9055,24.8794,24.9055,28310.0
2016-03-29 14:20:00,28.64,28.65,28.63,28.65,39595.0,24.8968,24.9055,24.8881,24.9055,39595.0
2016-03-29 14:25:00,28.65,28.68,28.65,28.68,19625.0,24.9055,24.9316,24.9055,24.9316,19625.0
2016-03-29 14:30:00,28.68,28.69,28.67,28.68,35865.0,24.9316,24.9403,24.9229,24.9316,35865.0
2016-03-29 14:35:00,28.69,28.72,28.68,28.71,38225.0,24.9403,24.9664,24.9316,24.9577,38225.0
2016-03-29 14:40:00,28.72,28.74,28.71,28.74,82315.0,24.9664,24.9837,24.9577,24.9837,82315.0
2016-03-29 14:45:00,28.74,28.76,28.74,28.76,51050.0,24.9837,25.0011,24.9837,25.0011,51050.0
2016-03-29 14:50:00,28.76,28.76,28.74,28.74,45170.0,25.0011,25.0011,24.9837,24.9837,45170.0
2016-03-29 14:55:00,28.74,28.74,28.72,28.73,90400.0,24.9837,24.9837,24.9664,24.975,90400.0
2016-03-29 15:00:00,28.74,28.75,28.72,28.75,45220.0,24.9837,24.9924,24.9664,24.9924,45220.0
2016-03-29 15:05:00,28.76,28.76,28.74,28.75,80270.0,25.0011,25.0011,24.9837,24.9924,80270.0
2016-03-29 15:10:00,28.76,28.77,28.75,28.77,71235.0,25.0011,25.0098,24.9924,25.0098,71235.0
2016-03-29 15:15:00,28.76,28.77,28.76,28.77,51100.0,25.0011,25.0098,25.0011,25.0098,51100.0
2016-03-29 15:20:00,28.77,28.79,28.77,28.78,102160.0,25.0098,25.0272,25.0098,25.0185,102160.0
2016-03-29 15:25:00,28.78,28.79,28.78,28.79,57710.0,25.0185,25.0272,25.0185,25.0272,57710.0
2016-03-29 15:30:00,28.78,28.78,28.75,28.75,47710.0,25.0185,25.0185,24.9924,24.9924,47710.0
2016-03-29 15:35:00,28.76,28.77,28.75,28.77,69160.0,25.0011,25.0098,24.9924,25.0098,69160.0
2016-03-29 15:40:00,28.77,28.77,28.75,28.75,93745.0,25.0098,25.0098,24.9924,24.9924,93745.0
2016-03-29 15:45:00,28.75,28.75,28.73,28.74,89270.0,24.9924,24.9924,24.975,24.9837,89270.0
2016-03-29 15:50:00,28.74,28.77,28.74,28.76,132900.0,24.9837,25.0098,24.9837,25.0011,132900.0
2016-03-29 15:55:00,28.77,28.8,28.76,28.8,592520.0,25.0098,25.0359,25.0011,25.0359,592520.0
2016-03-30 09:30:00,28.97,28.97,28.89,28.92,192750.0,25.1837,25.1837,25.1141,25.1402,192750.0
2016-03-30 09:35:00,28.91,28.95,28.89,28.95,128635.0,25.1315,25.1663,25.1141,25.1663,128635.0
2016-03-30 09:40:00,28.94,28.95,28.93,28.94,140115.0,25.1576,25.1663,25.1489,25.1576,140115.0
2016-03-30 09:45:00,28.94,28.96,28.93,28.96,34850.0,25.1576,25.175,25.1489,25.175,34850.0
2016-03-30 09:50:00,28.96,28.96,28.92,28.92,48480.0,25.175,25.175,25.1402,25.1402,48480.0
2016-03-30 09:55:00,28.91,28.91,28.89,28.89,198530.0,25.1315,25.1315,25.1141,25.1141,198530.0
2016-03-30 10:00:00,28.89,28.91,28.87,28.89,149525.0,25.1141,25.1315,25.0967,25.1141,149525.0
2016-03-30 10:05:00,28.87,28.91,28.86,28.87,183535.0,25.0967,25.1315,25.0881,25.0967,183535.0
2016-03-30 10:10:00,28.88,28.9,28.86,28.87,164325.0,25.1054,25.1228,25.0881,25.0967,164325.0
2016-03-30 10:15:00,28.87,28.89,28.87,28.88,226315.0,25.0967,25.1141,25.0967,25.1054,226315.0
2016-03-30 10:20:00,28.88,28.89,28.85,28.86,124995.0,25.1054,25.1141,25.0794,25.0881,124995.0
2016-03-30 10:25:00,28.85,28.88,28.85,28.88,25795.0,25.0794,25.1054,25.0794,25.1054,25795.0
2016-03-30 10:30:00,28.88,28.92,28.88,28.92,60430.0,25.1054,25.1402,25.1054,25.1402,60430.0
2016-03-30 10:35:00,28.93,28.94,28.92,28.92,35275.0,25.1489,25.1576,25.1402,25.1402,35275.0
2016-03-30 10:40:00,28.93,28.96,28.92,28.93,95980.0,25.1489,25.175,25.1402,25.1489,95980.0
2016-03-30 10:45:00,28.92,28.93,28.88,28.89,76610.0,25.1402,25.1489,25.1054,25.1141,76610.0
2016-03-30 10:50:00,28.89,28.91,28.86,28.9,47075.0,25.1141,25.1315,25.0881,25.1228,47075.0
2016-03-30 10:55:00,28.9,28.9,28.88,28.89,54970.0,25.1228,25.1228,25.1054,25.1141,54970.0
2016-03-30 11:00:00,28.89,28.93,28.87,28.93,144270.0,25.1141,25.1489,25.0967,25.1489,144270.0
2016-03-30 11:05:00,28.93,28.93,28.88,28.89,53050.0,25.1489,25.1489,25.1054,25.1141,53050.0
2016-03-30 11:10:00,28.89,28.91,28.88,28.88,64610.0,25.1141,25.1315,25.1054,25.1054,64610.0
2016-03-30 11:15:00,28.89,28.89,28.84,28.84,48880.0,25.1141,25.1141,25.0707,25.0707,48880.0
2016-03-30 11:20:00,28.84,28.84,28.8,28.81,13945.0,25.0707,25.0707,25.0359,25.0446,13945.0
2016-03-30 11:25:00,28.81,28.84,28.79,28.79,34500.0,25.0446,25.0707,25.0272,25.0272,34500.0
2016-03-30 11:30:00,28.78,28.79,28.77,28.77,63235.0,25.0185,25.0272,25.0098,25.0098,63235.0
2016-03-30 11:35:00,28.77,28.8,28.76,28.77,24540.0,25.0098,25.0359,25.0011,25.0098,24540.0
2016-03-30 11:40:00,28.76,28.82,28.76,28.82,74020.0,25.0011,25.0533,25.0011,25.0533,74020.0
2016-03-30 11:45:00,28.82,28.86,28.81,28.86,59045.0,25.0533,25.0881,25.0446,25.0881,59045.0
2016-03-30 11:50:00,28.86,28.86,28.84,28.84,24805.0,25.0881,25.0881,25.0707,25.0707,24805.0
2016-03-30 11:55:00,28.84,28.86,28.82,28.86,45925.0,25.0707,25.0881,25.0533,25.0881,45925.0
2016-03-30 12:00:00,28.85,28.86,28.83,28.83,17705.0,25.0794,25.0881,25.062,25.062,17705.0
2016-03-30 12:05:00,28.84,28.85,28.83,28.84,17915.0,25.0707,25.0794,25.062,25.0707,17915.0
2016-03-30 12:10:00,28.84,28.85,28.83,28.84,33925.0,25.0707,25.0794,25.062,25.0707,33925.0
2016-03-30 12:15:00,28.85,28.85,28.84,28.84,8250.0,25.0794,25.0794,25.0707,25.0707,8250.0
2016-03-30 12:20:00,28.83,28.84,28.8,28.8,22425.0,25.062,25.0707,25.0359,25.0359,22425.0
2016-03-30 12:25:00,28.79,28.81,28.79,28.81,145205.0,25.0272,25.0446,25.0272,25.0446,145205.0
2016-03-30 12:30:00,28.81,28.85,28.81,28.84,115285.0,25.0446,25.0794,25.0446,25.0707,115285.0
2016-03-30 12:35:00,28.84,28.84,28.79,28.8,14810.0,25.0707,25.0707,25.0272,25.0359,14810.0
2016-03-30 12:40:00,28.8,28.8,28.78,28.79,11275.0,25.0359,25.0359,25.0185,25.0272,11275.0
2016-03-30 12:45:00,28.79,28.79,28.78,28.79,5075.0,25.0272,25.0272,25.0185,25.0272,5075.0
2016-03-30 12:50:00,28.8,28.8,28.78,28.78,27745.0,25.0359,25.0359,25.0185,25.0185,27745.0
2016-03-30 12:55:00,28.78,28.8,28.78,28.8,4070.0,25.0185,25.0359,25.0185,25.0359,4070.0
2016-03-30 13:00:00,28.79,28.81,28.78,28.78,20845.0,25.0272,25.0446,25.0185,25.0185,20845.0
2016-03-30 13:05:00,28.78,28.78,28.75,28.77,39255.0,25.0185,25.0185,24.9924,25.0098,39255.0
2016-03-30 13:10:00,28.77,28.78,28.76,28.77,31285.0,25.0098,25.0185,25.0011,25.0098,31285.0
2016-03-30 13:15:00,28.75,28.76,28.75,28.75,13410.0,24.9924,25.0011,24.9924,24.9924,13410.0
2016-03-30 13:20:00,28.76,28.76,28.75,28.76,10740.0,25.0011,25.0011,24.9924,25.0011,10740.0
2016-03-30 13:25:00,28.76,28.78,28.76,28.76,26615.0,25.0011,25.0185,25.0011,25.0011,26615.0
2016-03-30 13:30:00,28.77,28.77,28.75,28.76,27840.0,25.0098,25.0098,24.9924,25.0011,27840.0
2016-03-30 13:35:00,28.76,28.77,28.76,28.77,16945.0,25.0011,25.0098,25.0011,25.0098,16945.0
2016-03-30 13:40:00,28.77,28.8,28.77,28.8,40655.0,25.0098,25.0359,25.0098,25.0359,40655.0
2016-03-30 13:45:00,28.8,28.81,28.79,28.81,284770.0,25.0359,25.0446,25.0272,25.0446,284770.0
2016-03-30 13:50:00,28.82,28.82,28.8,28.81,49250.0,25.0533,25.0533,25.0359,25.0446,49250.0
2016-03-30 13:55:00,28.81,28.81,28.79,28.79,17035.0,25.0446,25.0446,25.0272,25.0272,17035.0
2016-03-30 14:00:00,28.79,28.82,28.79,28.82,20410.0,25.0272,25.0533,25.0272,25.0533,20410.0
2016-03-30 14:05:00,28.82,28.85,28.82,28.84,19000.0,25.0533,25.0794,25.0533,25.0707,19000.0
2016-03-30 14:10:00,28.84,28.85,28.83,28.83,27370.0,25.0707,25.0794,25.062,25.062,27370.0
2016-03-30 14:15:00,28.83,28.83,28.82,28.83,15745.0,25.062,25.062,25.0533,25.062,15745.0
2016-03-30 14:20:00,28.83,28.83,28.81,28.83,33415.0,25.062,25.062,25.0446,25.062,33415.0
2016-03-30 14:25:00,28.83,28.86,28.82,28.85,13560.0,25.062,25.0881,25.0533,25.0794,13560.0
2016-03-30 14:30:00,28.86,28.86,28.84,28.84,21080.0,25.0881,25.0881,25.0707,25.0707,21080.0
2016-03-30 14:35:00,28.85,28.85,28.84,28.85,18515.0,25.0794,25.0794,25.0707,25.0794,18515.0
2016-03-30 14:40:00,28.85,28.85,28.83,28.84,27545.0,25.0794,25.0794,25.062,25.0707,27545.0
2016-03-30 14:45:00,28.84,28.86,28.84,28.86,42670.0,25.0707,25.0881,25.0707,25.0881,42670.0
2016-03-30 14:50:00,28.85,28.86,28.84,28.86,706730.0,25.0794,25.0881,25.0707,25.0881,706730.0
2016-03-30 14:55:00,28.85,28.85,28.84,28.84,353285.0,25.0794,25.0794,25.0707,25.0707,353285.0
2016-03-30 15:00:00,28.85,28.87,28.84,28.86,55475.0,25.0794,25.0967,25.0707,25.0881,55475.0
2016-03-30 15:05:00,28.85,28.88,28.85,28.88,69800.0,25.0794,25.1054,25.0794,25.1054,69800.0
2016-03-30 15:10:00,28.87,28.88,28.87,28.88,25860.0,25.0967,25.1054,25.0967,25.1054,25860.0
2016-03-30 15:15:00,28.88,28.88,28.86,28.87,77080.0,25.1054,25.1054,25.0881,25.0967,77080.0
2016-03-30 15:20:00,28.87,28.88,28.86,28.88,73855.0,25.0967,25.1054,25.0881,25.1054,73855.0
2016-03-30 15:25:00,28.88,28.89,28.87,28.88,48080.0,25.1054,25.1141,25.0967,25.1054,48080.0
2016-03-30 15:30:00,28.88,28.88,28.86,28.87,45575.0,25.1054,25.1054,25.0881,25.0967,45575.0
2016-03-30 15:35:00,28.86,28.87,28.85,28.86,70610.0,25.0881,25.0967,25.0794,25.0881,70610.0
2016-03-30 15:40:00,28.86,28.86,28.83,28.85,80450.0,25.0881,25.0881,25.062,25.0794,80450.0
2016-03-30 15:45:00,28.85,28.85,28.84,28.84,48265.0,25.0794,25.0794,25.0707,25.0707,48265.0
2016-03-30 15:50:00,28.84,28.85,28.83,28.83,105435.0,25.0707,25.0794,25.062,25.062,105435.0
2016-03-30 15:55:00,28.83,28.83,28.79,28.81,206475.0,25.062,25.062,25.0272,25.0446,206475.0
2016-03-31 09:30:00,28.82,28.85,28.82,28.84,139430.0,25.0533,25.0794,25.0533,25.0707,139430.0
2016-03-31 09:35:00,28.84,28.85,28.82,28.83,59270.0,25.0707,25.0794,25.0533,25.062,59270.0
2016-03-31 09:40:00,28.83,28.84,28.81,28.82,581160.0,25.062,25.0707,25.0446,25.0533,581160.0
2016-03-31 09:45:00,28.83,28.85,28.81,28.85,84570.0,25.062,25.0794,25.0446,25.0794,84570.0
2016-03-31 09:50:00,28.84,28.85,28.8,28.8,32050.0,25.0707,25.0794,25.0359,25.0359,32050.0
2016-03-31 09:55:00,28.79,28.81,28.79,28.8,20020.0,25.0272,25.0446,25.0272,25.0359,20020.0
2016-03-31 10:00:00,28.8,28.81,28.78,28.8,97005.0,25.0359,25.0446,25.0185,25.0359,97005.0
2016-03-31 10:05:00,28.8,28.8,28.76,28.77,44585.0,25.0359,25.0359,25.0011,25.0098,44585.0
2016-03-31 10:10:00,28.77,28.83,28.77,28.82,84240.0,25.0098,25.062,25.0098,25.0533,84240.0
2016-03-31 10:15:00,28.82,28.83,28.8,28.81,59865.0,25.0533,25.062,25.0359,25.0446,59865.0
2016-03-31 10:20:00,28.82,28.85,28.82,28.82,39110.0,25.0533,25.0794,25.0533,25.0533,39110.0
2016-03-31 10:25:00,28.82,28.83,28.79,28.79,61445.0,25.0533,25.062,25.0272,25.0272,61445.0
2016-03-31 10:30:00,28.79,28.81,28.77,28.79,54665.0,25.0272,25.0446,25.0098,25.0272,54665.0
2016-03-31 10:35:00,28.79,28.8,28.78,28.79,35485.0,25.0272,25.0359,25.0185,25.0272,35485.0
2016-03-31 10:40:00,28.79,28.81,28.79,28.8,69400.0,25.0272,25.0446,25.0272,25.0359,69400.0
2016-03-31 10:45:00,28.8,28.82,28.8,28.81,110550.0,25.0359,25.0533,25.0359,25.0446,110550.0
2016-03-31 10:50:00,28.81,28.83,28.8,28.83,55130.0,25.0446,25.062,25.0359,25.062,55130.0
2016-03-31 10:55:00,28.83,28.83,28.8,28.81,60280.0,25.062,25.062,25.0359,25.0446,60280.0
2016-03-31 11:00:00,28.8,28.82,28.8,28.82,55175.0,25.0359,25.0533,25.0359,25.0533,55175.0
2016-03-31 11:05:00,28.82,28.84,28.82,28.82,59845.0,25.0533,25.0707,25.0533,25.0533,59845.0
2016-03-31 11:10:00,28.82,28.85,28.82,28.85,78540.0,25.0533,25.0794,25.0533,25.0794,78540.0
2016-03-31 11:15:00,28.85,28.88,28.85,28.87,63275.0,25.0794,25.1054,25.0794,25.0967,63275.0
2016-03-31 11:20:00,28.87,28.88,28.85,28.86,81305.0,25.0967,25.1054,25.0794,25.0881,81305.0
2016-03-31 11:25:00,28.86,28.87,28.85,28.85,66275.0,25.0881,25.0967,25.0794,25.0794,66275.0
2016-03-31 11:30:00,28.86,28.87,28.82,28.83,61560.0,25.0881,25.0967,25.0533,25.062,61560.0
2016-03-31 11:35:00,28.84,28.84,28.83,28.84,48145.0,25.0707,25.0707,25.062,25.0707,48145.0
2016-03-31 11:40:00,28.84,28.86,28.84,28.86,46220.0,25.0707,25.0881,25.0707,25.0881,46220.0
2016-03-31 11:45:00,28.86,28.87,28.86,28.87,35780.0,25.0881,25.0967,25.0881,25.0967,35780.0
2016-03-31 11:50:00,28.87,28.88,28.87,28.88,46620.0,25.0967,25.1054,25.0967,25.1054,46620.0
2016-03-31 11:55:00,28.89,28.91,28.89,28.9,61850.0,25.1141,25.1315,25.1141,25.1228,61850.0
2016-03-31 12:00:00,28.9,28.91,28.9,28.91,123155.0,25.1228,25.1315,25.1228,25.1315,123155.0
2016-03-31 12:05:00,28.91,28.92,28.9,28.9,210485.0,25.1315,25.1402,25.1228,25.1228,210485.0
2016-03-31 12:10:00,28.9,28.9,28.88,28.89,59830.0,25.1228,25.1228,25.1054,25.1141,59830.0
2016-03-31 12:15:00,28.89,28.91,28.89,28.91,49035.0,25.1141,25.1315,25.1141,25.1315,49035.0
2016-03-31 12:20:00,28.9,28.92,28.89,28.91,62735.0,25.1228,25.1402,25.1141,25.1315,62735.0
2016-03-31 12:25:00,28.91,28.92,28.91,28.92,65140.0,25.1315,25.1402,25.1315,25.1402,65140.0
2016-03-31 12:30:00,28.92,28.92,28.89,28.89,51995.0,25.1402,25.1402,25.1141,25.1141,51995.0
2016-03-31 12:35:00,28.89,28.89,28.88,28.89,116110.0,25.1141,25.1141,25.1054,25.1141,116110.0
2016-03-31 12:40:00,28.89,28.9,28.88,28.89,82290.0,25.1141,25.1228,25.1054,25.1141,82290.0
2016-03-31 12:45:00,28.89,28.9,28.89,28.89,91790.0,25.1141,25.1228,25.1141,25.1141,91790.0
2016-03-31 12:50:00,28.89,28.89,28.88,28.89,95825.0,25.1141,25.1141,25.1054,25.1141,95825.0
2016-03-31 12:55:00,28.89,28.89,28.88,28.88,151800.0,25.1141,25.1141,25.1054,25.1054,151800.0
2016-03-31 13:00:00,28.88,28.89,28.86,28.86,90455.0,25.1054,25.1141,25.0881,25.0881,90455.0
2016-03-31 13:05:00,28.87,28.88,28.86,28.88,22065.0,25.0967,25.1054,25.0881,25.1054,22065.0
2016-03-31 13:10:00,28.88,28.88,28.87,28.87,19930.0,25.1054,25.1054,25.0967,25.0967,19930.0
2016-03-31 13:15:00,28.87,28.88,28.87,28.87,31360.0,25.0967,25.1054,25.0967,25.0967,31360.0
2016-03-31 13:20:00,28.88,28.89,28.87,28.88,53910.0,25.1054,25.1141,25.0967,25.1054,53910.0
2016-03-31 13:25:00,28.88,28.88,28.87,28.87,31280.0,25.1054,25.1054,25.0967,25.0967,31280.0
2016-03-31 13:30:00,28.87,28.87,28.85,28.85,39055.0,25.0967,25.0967,25.0794,25.0794,39055.0
2016-03-31 13:35:00,28.85,28.86,28.84,28.84,55180.0,25.0794,25.0881,25.0707,25.0707,55180.0
2016-03-31 13:40:00,28.85,28.85,28.81,28.82,28090.0,25.0794,25.0794,25.0446,25.0533,28090.0
2016-03-31 13:45:00,28.81,28.82,28.81,28.82,45250.0,25.0446,25.0533,25.0446,25.0533,45250.0
2016-03-31 13:50:00,28.82,28.83,28.82,28.82,77005.0,25.0533,25.062,25.0533,25.0533,77005.0
2016-03-31 13:55:00,28.82,28.82,28.8,28.81,63590.0,25.0533,25.0533,25.0359,25.0446,63590.0
2016-03-31 14:00:00,28.81,28.81,28.8,28.81,66110.0,25.0446,25.0446,25.0359,25.0446,66110.0
2016-03-31 14:05:00,28.8,28.81,28.8,28.8,66195.0,25.0359,25.0446,25.0359,25.0359,66195.0
2016-03-31 14:10:00,28.81,28.82,28.81,28.82,45740.0,25.0446,25.0533,25.0446,25.0533,45740.0
2016-03-31 14:15:00,28.82,28.84,28.81,28.83,61110.0,25.0533,25.0707,25.0446,25.062,61110.0
2016-03-31 14:20:00,28.83,28.83,28.81,28.81,100135.0,25.062,25.062,25.0446,25.0446,100135.0
2016-03-31 14:25:00,28.81,28.81,28.78,28.78,49015.0,25.0446,25.0446,25.0185,25.0185,49015.0
2016-03-31 14:30:00,28.79,28.81,28.78,28.81,30320.0,25.0272,25.0446,25.0185,25.0446,30320.0
2016-03-31 14:35:00,28.81,28.81,28.79,28.8,75710.0,25.0446,25.0446,25.0272,25.0359,75710.0
2016-03-31 14:40:00,28.79,28.79,28.78,28.78,37495.0,25.0272,25.0272,25.0185,25.0185,37495.0
2016-03-31 14:45:00,28.78,28.79,28.78,28.79,38950.0,25.0185,25.0272,25.0185,25.0272,38950.0
2016-03-31 14:50:00,28.78,28.81,28.78,28.81,34730.0,25.0185,25.0446,25.0185,25.0446,34730.0
2016-03-31 14:55:00,28.81,28.82,28.79,28.8,69525.0,25.0446,25.0533,25.0272,25.0359,69525.0
2016-03-31 15:00:00,28.79,28.82,28.79,28.82,44485.0,25.0272,25.0533,25.0272,25.0533,44485.0
2016-03-31 15:05:00,28.83,28.83,28.82,28.83,41600.0,25.062,25.062,25.0533,25.062,41600.0
2016-03-31 15:10:00,28.83,28.83,28.82,28.83,30535.0,25.062,25.062,25.0533,25.062,30535.0
2016-03-31 15:15:00,28.83,28.84,28.83,28.84,54280.0,25.062,25.0707,25.062,25.0707,54280.0
2016-03-31 15:20:00,28.84,28.86,28.84,28.86,38555.0,25.0707,25.0881,25.0707,25.0881,38555.0
2016-03-31 15:25:00,28.86,28.87,28.85,28.86,71180.0,25.0881,25.0967,25.0794,25.0881,71180.0
2016-03-31 15:30:00,28.86,28.88,28.86,28.88,77945.0,25.0881,25.1054,25.0881,25.1054,77945.0
2016-03-31 15:35:00,28.88,28.89,28.87,28.87,61570.0,25.1054,25.1141,25.0967,25.0967,61570.0
2016-03-31 15:40:00,28.87,28.87,28.85,28.86,80215.0,25.0967,25.0967,25.0794,25.0881,80215.0
2016-03-31 15:45:00,28.87,28.9,28.87,28.89,80335.0,25.0967,25.1228,25.0967,25.1141,80335.0
2016-03-31 15:50:00,28.88,28.9,28.87,28.89,97000.0,25.1054,25.1228,25.0967,25.1141,97000.0
2016-03-31 15:55:00,28.89,28.89,28.81,28.83,501295.0,25.1141,25.1141,25.0446,25.062,501295.0
2016-04-01 09:30:00,28.61,28.63,28.57,28.62,134925.0,24.8707,24.8881,24.836,24.8794,134925.0
2016-04-01 09:35:00,28.63,28.63,28.59,28.59,44425.0,24.8881,24.8881,24.8533,24.8533,44425.0
2016-04-01 09:40:00,28.58,28.6,28.55,28.58,37755.0,24.8447,24.862,24.8186,24.8447,37755.0
2016-04-01 09:45:00,28.58,28.64,28.57,28.64,22960.0,24.8447,24.8968,24.836,24.8968,22960.0
2016-04-01 09:50:00,28.67,28.67,28.6,28.6,9000.0,24.9229,24.9229,24.862,24.862,9000.0
2016-04-01 09:55:00,28.61,28.62,28.59,28.61,15850.0,24.8707,24.8794,24.8533,24.8707,15850.0
2016-04-01 10:00:00,28.62,28.63,28.59,28.59,40840.0,24.8794,24.8881,24.8533,24.8533,40840.0
2016-04-01 10:05:00,28.6,28.68,28.6,28.65,97360.0,24.862,24.9316,24.862,24.9055,97360.0
2016-04-01 10:10:00,28.65,28.69,28.65,28.69,50670.0,24.9055,24.9403,24.9055,24.9403,50670.0
2016-04-01 10:15:00,28.69,28.7,28.66,28.66,28545.0,24.9403,24.949,24.9142,24.9142,28545.0
2016-04-01 10:20:00,28.67,28.69,28.67,28.69,37240.0,24.9229,24.9403,24.9229,24.9403,37240.0
2016-04-01 10:25:00,28.69,28.7,28.66,28.68,20940.0,24.9403,24.949,24.9142,24.9316,20940.0
2016-04-01 10:30:00,28.68,28.69,28.66,28.69,21825.0,24.9316,24.9403,24.9142,24.9403,21825.0
2016-04-01 10:35:00,28.69,28.76,28.69,28.74,61800.0,24.9403,25.0011,24.9403,24.9837,61800.0
2016-04-01 10:40:00,28.75,28.77,28.74,28.74,63550.0,24.9924,25.0098,24.9837,24.9837,63550.0
2016-04-01 10:45:00,28.74,28.75,28.72,28.74,51940.0,24.9837,24.9924,24.9664,24.9837,51940.0
2016-04-01 10:50:00,28.74,28.74,28.71,28.71,41220.0,24.9837,24.9837,24.9577,24.9577,41220.0
2016-04-01 10:55:00,28.7,28.74,28.69,28.74,29510.0,24.949,24.9837,24.9403,24.9837,29510.0
2016-04-01 11:00:00,28.75,28.78,28.74,28.77,116865.0,24.9924,25.0185,24.9837,25.0098,116865.0
2016-04-01 11:05:00,28.77,28.78,28.76,28.77,32910.0,25.0098,25.0185,25.0011,25.0098,32910.0
2016-04-01 11:10:00,28.77,28.77,28.75,28.75,38640.0,25.0098,25.0098,24.9924,24.9924,38640.0
2016-04-01 11:15:00,28.76,28.76,28.73,28.75,22190.0,25.0011,25.0011,24.975,24.9924,22190.0
2016-04-01 11:20:00,28.74,28.75,28.73,28.74,20465.0,24.9837,24.9924,24.975,24.9837,20465.0
2016-04-01 11:25:00,28.74,28.75,28.72,28.74,68035.0,24.9837,24.9924,24.9664,24.9837,68035.0
2016-04-01 11:30:00,28.75,28.77,28.74,28.77,31050.0,24.9924,25.0098,24.9837,25.0098,31050.0
2016-04-01 11:35:00,28.77,28.79,28.77,28.78,28585.0,25.0098,25.0272,25.0098,25.0185,28585.0
2016-04-01 11:40:00,28.79,28.81,28.77,28.77,51465.0,25.0272,25.0446,25.0098,25.0098,51465.0
2016-04-01 11:45:00,28.78,28.78,28.76,28.76,60030.0,25.0185,25.0185,25.0011,25.0011,60030.0
2016-04-01 11:50:00,28.74,28.76,28.73,28.74,42150.0,24.9837,25.0011,24.975,24.9837,42150.0
2016-04-01 11:55:00,28.73,28.74,28.72,28.74,37505.0,24.975,24.9837,24.9664,24.9837,37505.0
2016-04-01 12:00:00,28.75,28.76,28.75,28.76,37685.0,24.9924,25.0011,24.9924,25.0011,37685.0
2016-04-01 12:05:00,28.76,28.77,28.75,28.76,23280.0,25.0011,25.0098,24.9924,25.0011,23280.0
2016-04-01 12:10:00,28.76,28.76,28.73,28.74,34100.0,25.0011,25.0011,24.975,24.9837,34100.0
2016-04-01 12:15:00,28.74,28.75,28.73,28.74,69470.0,24.9837,24.9924,24.975,24.9837,69470.0
2016-04-01 12:20:00,28.74,28.74,28.71,28.72,57300.0,24.9837,24.9837,24.9577,24.9664,57300.0
2016-04-01 12:25:00,28.72,28.74,28.72,28.74,16750.0,24.9664,24.9837,24.9664,24.9837,16750.0
2016-04-01 12:30:00,28.74,28.74,28.72,28.72,93280.0,24.9837,24.9837,24.9664,24.9664,93280.0
2016-04-01 12:35:00,28.72,28.74,28.72,28.74,23720.0,24.9664,24.9837,24.9664,24.9837,23720.0
2016-04-01 12:40:00,28.75,28.76,28.74,28.75,34175.0,24.9924,25.0011,24.9837,24.9924,34175.0
2016-04-01 12:45:00,28.76,28.76,28.75,28.76,65365.0,25.0011,25.0011,24.9924,25.0011,65365.0
2016-04-01 12:50:00,28.75,28.75,28.74,28.75,9525.0,24.9924,24.9924,24.9837,24.9924,9525.0
2016-04-01 12:55:00,28.74,28.78,28.74,28.77,57090.0,24.9837,25.0185,24.9837,25.0098,57090.0
2016-04-01 13:00:00,28.77,28.78,28.76,28.77,21295.0,25.0098,25.0185,25.0011,25.0098,21295.0
2016-04-01 13:05:00,28.77,28.77,28.76,28.77,10500.0,25.0098,25.0098,25.0011,25.0098,10500.0
2016-04-01 13:10:00,28.76,28.79,28.76,28.79,20105.0,25.0011,25.0272,25.0011,25.0272,20105.0
2016-04-01 13:15:00,28.79,28.81,28.79,28.8,66585.0,25.0272,25.0446,25.0272,25.0359,66585.0
2016-04-01 13:20:00,28.81,28.83,28.81,28.83,205370.0,25.0446,25.062,25.0446,25.062,205370.0
2016-04-01 13:25:00,28.83,28.83,28.82,28.83,13930.0,25.062,25.062,25.0533,25.062,13930.0
2016-04-01 13:30:00,28.82,28.84,28.82,28.84,17765.0,25.0533,25.0707,25.0533,25.0707,17765.0
2016-04-01 13:35:00,28.84,28.84,28.82,28.84,130940.0,25.0707,25.0707,25.0533,25.0707,130940.0
2016-04-01 13:40:00,28.84,28.85,28.83,28.84,62690.0,25.0707,25.0794,25.062,25.0707,62690.0
2016-04-01 13:45:00,28.84,28.87,28.84,28.87,93685.0,25.0707,25.0967,25.0707,25.0967,93685.0
2016-04-01 13:50:00,28.86,28.87,28.85,28.86,33645.0,25.0881,25.0967,25.0794,25.0881,33645.0
2016-04-01 13:55:00,28.85,28.86,28.84,28.84,28060.0,25.0794,25.0881,25.0707,25.0707,28060.0
2016-04-01 14:00:00,28.84,28.86,28.83,28.86,24140.0,25.0707,25.0881,25.062,25.0881,24140.0
2016-04-01 14:05:00,28.86,28.87,28.86,28.87,40055.0,25.0881,25.0967,25.0881,25.0967,40055.0
2016-04-01 14:10:00,28.87,28.89,28.87,28.89,26300.0,25.0967,25.1141,25.0967,25.1141,26300.0
2016-04-01 14:15:00,28.89,28.89,28.88,28.88,40485.0,25.1141,25.1141,25.1054,25.1054,40485.0
2016-04-01 14:20:00,28.88,28.89,28.88,28.88,31700.0,25.1054,25.1141,25.1054,25.1054,31700.0
2016-04-01 14:25:00,28.88,28.88,28.85,28.86,43260.0,25.1054,25.1054,25.0794,25.0881,43260.0
2016-04-01 14:30:00,28.87,28.89,28.87,28.89,34800.0,25.0967,25.1141,25.0967,25.1141,34800.0
2016-04-01 14:35:00,28.9,28.92,28.9,28.91,141515.0,25.1228,25.1402,25.1228,25.1315,141515.0
2016-04-01 14:40:00,28.91,28.92,28.91,28.92,34480.0,25.1315,25.1402,25.1315,25.1402,34480.0
2016-04-01 14:45:00,28.92,28.94,28.92,28.93,339375.0,25.1402,25.1576,25.1402,25.1489,339375.0
2016-04-01 14:50:00,28.92,28.92,28.9,28.91,132355.0,25.1402,25.1402,25.1228,25.1315,132355.0
2016-04-01 14:55:00,28.91,28.92,28.9,28.91,64290.0,25.1315,25.1402,25.1228,25.1315,64290.0
2016-04-01 15:00:00,28.91,28.93,28.91,28.93,49415.0,25.1315,25.1489,25.1315,25.1489,49415.0
2016-04-01 15:05:00,28.93,28.94,28.92,28.94,66030.0,25.1489,25.1576,25.1402,25.1576,66030.0
2016-04-01 15:10:00,28.93,28.94,28.92,28.93,63070.0,25.1489,25.1576,25.1402,25.1489,63070.0
2016-04-01 15:15:00,28.93,28.93,28.92,28.92,31785.0,25.1489,25.1489,25.1402,25.1402,31785.0
2016-04-01 15:20:00,28.92,28.93,28.91,28.91,33105.0,25.1402,25.1489,25.1315,25.1315,33105.0
2016-04-01 15:25:00,28.91,28.93,28.91,28.93,23335.0,25.1315,25.1489,25.1315,25.1489,23335.0
2016-04-01 15:30:00,28.93,28.96,28.93,28.96,44025.0,25.1489,25.175,25.1489,25.175,44025.0
2016-04-01 15:35:00,28.95,28.96,28.95,28.96,36760.0,25.1663,25.175,25.1663,25.175,36760.0
2016-04-01 15:40:00,28.96,28.96,28.96,28.96,36055.0,25.175,25.175,25.175,25.175,36055.0
2016-04-01 15:45:00,28.96,28.97,28.96,28.97,61310.0,25.175,25.1837,25.175,25.1837,61310.0
2016-04-01 15:50:00,28.97,28.97,28.95,28.95,44455.0,25.1837,25.1837,25.1663,25.1663,44455.0
2016-04-01 15:55:00,28.95,28.98,28.95,28.97,156790.0,25.1663,25.1924,25.1663,25.1837,156790.0
2016-04-04 09:30:00,28.94,28.95,28.88,28.89,76975.0,25.1576,25.1663,25.1054,25.1141,76975.0
2016-04-04 09:35:00,28.87,28.87,28.83,28.83,30330.0,25.0967,25.0967,25.062,25.062,30330.0
2016-04-04 09:40:00,28.84,28.87,28.82,28.87,29135.0,25.0707,25.0967,25.0533,25.0967,29135.0
2016-04-04 09:45:00,28.86,28.88,28.85,28.87,20250.0,25.0881,25.1054,25.0794,25.0967,20250.0
2016-04-04 09:50:00,28.87,28.89,28.87,28.89,18295.0,25.0967,25.1141,25.0967,25.1141,18295.0
2016-04-04 09:55:00,28.9,28.91,28.88,28.91,15415.0,25.1228,25.1315,25.1054,25.1315,15415.0
2016-04-04 10:00:00,28.9,28.94,28.9,28.93,45100.0,25.1228,25.1576,25.1228,25.1489,45100.0
2016-04-04 10:05:00,28.93,28.93,28.89,28.91,55150.0,25.1489,25.1489,25.1141,25.1315,55150.0
2016-04-04 10:10:00,28.92,28.92,28.87,28.87,8700.0,25.1402,25.1402,25.0967,25.0967,8700.0
2016-04-04 10:15:00,28.87,28.89,28.84,28.88,18745.0,25.0967,25.1141,25.0707,25.1054,18745.0
2016-04-04 10:20:00,28.88,28.91,28.87,28.9,24630.0,25.1054,25.1315,25.0967,25.1228,24630.0
2016-04-04 10:25:00,28.9,28.92,28.89,28.89,25770.0,25.1228,25.1402,25.1141,25.1141,25770.0
2016-04-04 10:30:00,28.88,28.92,28.88,28.92,24055.0,25.1054,25.1402,25.1054,25.1402,24055.0
2016-04-04 10:35:00,28.91,28.91,28.87,28.87,26680.0,25.1315,25.1315,25.0967,25.0967,26680.0
2016-04-04 10:40:00,28.87,28.89,28.87,28.89,7365.0,25.0967,25.1141,25.0967,25.1141,7365.0
2016-04-04 10:45:00,28.89,28.89,28.81,28.81,35585.0,25.1141,25.1141,25.0446,25.0446,35585.0
2016-04-04 10:50:00,28.81,28.81,28.78,28.78,30830.0,25.0446,25.0446,25.0185,25.0185,30830.0
2016-04-04 10:55:00,28.77,28.77,28.76,28.77,15660.0,25.0098,25.0098,25.0011,25.0098,15660.0
2016-04-04 11:00:00,28.76,28.77,28.75,28.77,20590.0,25.0011,25.0098,24.9924,25.0098,20590.0
2016-04-04 11:05:00,28.77,28.77,28.75,28.76,29730.0,25.0098,25.0098,24.9924,25.0011,29730.0
2016-04-04 11:10:00,28.75,28.75,28.74,28.75,38030.0,24.9924,24.9924,24.9837,24.9924,38030.0
2016-04-04 11:15:00,28.74,28.77,28.73,28.77,25680.0,24.9837,25.0098,24.975,25.0098,25680.0
2016-04-04 11:20:00,28.77,28.78,28.77,28.78,15735.0,25.0098,25.0185,25.0098,25.0185,15735.0
2016-04-04 11:25:00,28.78,28.78,28.74,28.74,19615.0,25.0185,25.0185,24.9837,24.9837,19615.0
2016-04-04 11:30:00,28.76,28.76,28.75,28.76,20425.0,25.0011,25.0011,24.9924,25.0011,20425.0
2016-04-04 11:35:00,28.76,28.78,28.75,28.77,38905.0,25.0011,25.0185,24.9924,25.0098,38905.0
2016-04-04 11:40:00,28.77,28.78,28.74,28.75,19405.0,25.0098,25.0185,24.9837,24.9924,19405.0
2016-04-04 11:45:00,28.74,28.74,28.72,28.73,21650.0,24.9837,24.9837,24.9664,24.975,21650.0
2016-04-04 11:50:00,28.74,28.75,28.74,28.74,8540.0,24.9837,24.9924,24.9837,24.9837,8540.0
2016-04-04 11:55:00,28.75,28.77,28.75,28.77,8840.0,24.9924,25.0098,24.9924,25.0098,8840.0
2016-04-04 12:00:00,28.78,28.8,28.77,28.79,47685.0,25.0185,25.0359,25.0098,25.0272,47685.0
2016-04-04 12:05:00,28.79,28.82,28.79,28.82,28855.0,25.0272,25.0533,25.0272,25.0533,28855.0
2016-04-04 12:10:00,28.81,28.82,28.81,28.81,3945.0,25.0446,25.0533,25.0446,25.0446,3945.0
2016-04-04 12:15:00,28.81,28.82,28.81,28.82,22690.0,25.0446,25.0533,25.0446,25.0533,22690.0
2016-04-04 12:20:00,28.82,28.82,28.81,28.82,9245.0,25.0533,25.0533,25.0446,25.0533,9245.0
2016-04-04 12:25:00,28.82,28.82,28.81,28.81,4015.0,25.0533,25.0533,25.0446,25.0446,4015.0
2016-04-04 12:30:00,28.8,28.81,28.79,28.8,3810.0,25.0359,25.0446,25.0272,25.0359,3810.0
2016-04-04 12:35:00,28.81,28.82,28.8,28.81,31620.0,25.0446,25.0533,25.0359,25.0446,31620.0
2016-04-04 12:40:00,28.79,28.81,28.79,28.8,14285.0,25.0272,25.0446,25.0272,25.0359,14285.0
2016-04-04 12:45:00,28.79,28.79,28.77,28.79,13595.0,25.0272,25.0272,25.0098,25.0272,13595.0
2016-04-04 12:50:00,28.78,28.81,28.78,28.8,24865.0,25.0185,25.0446,25.0185,25.0359,24865.0
2016-04-04 12:55:00,28.8,28.81,28.8,28.8,16885.0,25.0359,25.0446,25.0359,25.0359,16885.0
2016-04-04 13:00:00,28.8,28.81,28.78,28.78,65220.0,25.0359,25.0446,25.0185,25.0185,65220.0
2016-04-04 13:05:00,28.79,28.79,28.77,28.79,21550.0,25.0272,25.0272,25.0098,25.0272,21550.0
2016-04-04 13:10:00,28.79,28.79,28.77,28.79,35490.0,25.0272,25.0272,25.0098,25.0272,35490.0
2016-04-04 13:15:00,28.78,28.79,28.77,28.78,221995.0,25.0185,25.0272,25.0098,25.0185,221995.0
2016-04-04 13:20:00,28.78,28.79,28.78,28.78,11910.0,25.0185,25.0272,25.0185,25.0185,11910.0
2016-04-04 13:25:00,28.78,28.78,28.77,28.78,34415.0,25.0185,25.0185,25.0098,25.0185,34415.0
2016-04-04 13:30:00,28.78,28.78,28.76,28.76,10410.0,25.0185,25.0185,25.0011,25.0011,10410.0
2016-04-04 13:35:00,28.77,28.77,28.75,28.76,7545.0,25.0098,25.0098,24.9924,25.0011,7545.0
2016-04-04 13:40:00,28.76,28.76,28.75,28.76,27505.0,25.0011,25.0011,24.9924,25.0011,27505.0
2016-04-04 13:45:00,28.76,28.77,28.76,28.77,20040.0,25.0011,25.0098,25.0011,25.0098,20040.0
2016-04-04 13:50:00,28.77,28.77,28.76,28.76,9995.0,25.0098,25.0098,25.0011,25.0011,9995.0
2016-04-04 13:55:00,28.77,28.77,28.74,28.74,16045.0,25.0098,25.0098,24.9837,24.9837,16045.0
2016-04-04 14:00:00,28.73,28.74,28.72,28.72,18980.0,24.975,24.9837,24.9664,24.9664,18980.0
2016-04-04 14:05:00,28.72,28.73,28.72,28.72,34555.0,24.9664,24.975,24.9664,24.9664,34555.0
2016-04-04 14:10:00,28.71,28.71,28.7,28.71,19955.0,24.9577,24.9577,24.949,24.9577,19955.0
2016-04-04 14:15:00,28.7,28.71,28.67,28.69,81845.0,24.949,24.9577,24.9229,24.9403,81845.0
2016-04-04 14:20:00,28.68,28.69,28.68,28.68,9565.0,24.9316,24.9403,24.9316,24.9316,9565.0
2016-04-04 14:25:00,28.69,28.69,28.68,28.69,54430.0,24.9403,24.9403,24.9316,24.9403,54430.0
2016-04-04 14:30:00,28.69,28.7,28.69,28.7,20755.0,24.9403,24.949,24.9403,24.949,20755.0
2016-04-04 14:35:00,28.7,28.72,28.7,28.71,54385.0,24.949,24.9664,24.949,24.9577,54385.0
2016-04-04 14:40:00,28.72,28.72,28.71,28.72,28645.0,24.9664,24.9664,24.9577,24.9664,28645.0
2016-04-04 14:45:00,28.72,28.73,28.72,28.72,19945.0,24.9664,24.975,24.9664,24.9664,19945.0
2016-04-04 14:50:00,28.72,28.72,28.7,28.7,19520.0,24.9664,24.9664,24.949,24.949,19520.0
2016-04-04 14:55:00,28.7,28.7,28.69,28.7,37800.0,24.949,24.949,24.9403,24.949,37800.0
2016-04-04 15:00:00,28.71,28.73,28.71,28.72,55500.0,24.9577,24.975,24.9577,24.9664,55500.0
2016-04-04 15:05:00,28.73,28.73,28.71,28.71,87575.0,24.975,24.975,24.9577,24.9577,87575.0
2016-04-04 15:10:00,28.72,28.73,28.71,28.72,41815.0,24.9664,24.975,24.9577,24.9664,41815.0
2016-04-04 15:15:00,28.72,28.72,28.7,28.7,24285.0,24.9664,24.9664,24.949,24.949,24285.0
2016-04-04 15:20:00,28.7,28.7,28.67,28.67,21210.0,24.949,24.949,24.9229,24.9229,21210.0
2016-04-04 15:25:00,28.67,28.68,28.66,28.66,11015.0,24.9229,24.9316,24.9142,24.9142,11015.0
2016-04-04 15:30:00,28.66,28.69,28.66,28.69,83105.0,24.9142,24.9403,24.9142,24.9403,83105.0
2016-04-04 15:35:00,28.69,28.69,28.67,28.67,48310.0,24.9403,24.9403,24.9229,24.9229,48310.0
2016-04-04 15:40:00,28.67,28.68,28.67,28.67,130570.0,24.9229,24.9316,24.9229,24.9229,130570.0
2016-04-04 15:45:00,28.67,28.68,28.66,28.68,88655.0,24.9229,24.9316,24.9142,24.9316,88655.0
2016-04-04 15:50:00,28.68,28.7,28.68,28.69,94765.0,24.9316,24.949,24.9316,24.9403,94765.0
2016-04-04 15:55:00,28.69,28.7,28.67,28.69,151410.0,24.9403,24.949,24.9229,24.9403,151410.0
2016-04-05 09:30:00,28.49,28.5,28.46,28.47,143875.0,24.7664,24.7751,24.7403,24.749,143875.0
2016-04-05 09:35:00,28.46,28.52,28.46,28.47,105605.0,24.7403,24.7925,24.7403,24.749,105605.0
2016-04-05 09:40:00,28.47,28.47,28.42,28.43,61765.0,24.749,24.749,24.7056,24.7143,61765.0
2016-04-05 09:45:00,28.45,28.45,28.42,28.44,31180.0,24.7316,24.7316,24.7056,24.7229,31180.0
2016-04-05 09:50:00,28.43,28.46,28.43,28.45,21430.0,24.7143,24.7403,24.7143,24.7316,21430.0
2016-04-05 09:55:00,28.43,28.48,28.43,28.48,26615.0,24.7143,24.7577,24.7143,24.7577,26615.0
2016-04-05 10:00:00,28.49,28.55,28.48,28.52,70710.0,24.7664,24.8186,24.7577,24.7925,70710.0
2016-04-05 10:05:00,28.53,28.56,28.49,28.55,88830.0,24.8012,24.8273,24.7664,24.8186,88830.0
2016-04-05 10:10:00,28.54,28.56,28.5,28.5,51255.0,24.8099,24.8273,24.7751,24.7751,51255.0
2016-04-05 10:15:00,28.51,28.52,28.49,28.52,60345.0,24.7838,24.7925,24.7664,24.7925,60345.0
2016-04-05 10:20:00,28.51,28.53,28.47,28.5,45005.0,24.7838,24.8012,24.749,24.7751,45005.0
2016-04-05 10:25:00,28.5,28.54,28.49,28.54,30600.0,24.7751,24.8099,24.7664,24.8099,30600.0
2016-04-05 10:30:00,28.53,28.53,28.5,28.52,23520.0,24.8012,24.8012,24.7751,24.7925,23520.0
2016-04-05 10:35:00,28.53,28.53,28.49,28.51,78595.0,24.8012,24.8012,24.7664,24.7838,78595.0
2016-04-05 10:40:00,28.5,28.5,28.48,28.48,29625.0,24.7751,24.7751,24.7577,24.7577,29625.0
2016-04-05 10:45:00,28.47,28.49,28.46,28.49,42070.0,24.749,24.7664,24.7403,24.7664,42070.0
2016-04-05 10:50:00,28.47,28.48,28.46,28.47,26265.0,24.749,24.7577,24.7403,24.749,26265.0
2016-04-05 10:55:00,28.48,28.48,28.44,28.45,30560.0,24.7577,24.7577,24.7229,24.7316,30560.0
2016-04-05 11:00:00,28.45,28.47,28.44,28.46,12755.0,24.7316,24.749,24.7229,24.7403,12755.0
2016-04-05 11:05:00,28.49,28.5,28.46,28.5,12820.0,24.7664,24.7751,24.7403,24.7751,12820.0
2016-04-05 11:10:00,28.49,28.51,28.49,28.49,28790.0,24.7664,24.7838,24.7664,24.7664,28790.0
2016-04-05 11:15:00,28.49,28.5,28.47,28.49,23265.0,24.7664,24.7751,24.749,24.7664,23265.0
2016-04-05 11:20:00,28.49,28.52,28.49,28.49,21275.0,24.7664,24.7925,24.7664,24.7664,21275.0
2016-04-05 11:25:00,28.5,28.52,28.49,28.52,25790.0,24.7751,24.7925,24.7664,24.7925,25790.0
2016-04-05 11:30:00,28.53,28.53,28.49,28.49,58140.0,24.8012,24.8012,24.7664,24.7664,58140.0
2016-04-05 11:35:00,28.49,28.52,28.49,28.52,13685.0,24.7664,24.7925,24.7664,24.7925,13685.0
2016-04-05 11:40:00,28.51,28.51,28.5,28.5,20750.0,24.7838,24.7838,24.7751,24.7751,20750.0
2016-04-05 11:45:00,28.5,28.51,28.49,28.51,21095.0,24.7751,24.7838,24.7664,24.7838,21095.0
2016-04-05 11:50:00,28.5,28.51,28.49,28.51,17715.0,24.7751,24.7838,24.7664,24.7838,17715.0
2016-04-05 11:55:00,28.51,28.51,28.5,28.5,12405.0,24.7838,24.7838,24.7751,24.7751,12405.0
2016-04-05 12:00:00,28.5,28.52,28.49,28.51,113200.0,24.7751,24.7925,24.7664,24.7838,113200.0
2016-04-05 12:05:00,28.51,28.52,28.5,28.51,319310.0,24.7838,24.7925,24.7751,24.7838,319310.0
2016-04-05 12:10:00,28.51,28.52,28.5,28.5,163955.0,24.7838,24.7925,24.7751,24.7751,163955.0
2016-04-05 12:15:00,28.5,28.5,28.43,28.44,323700.0,24.7751,24.7751,24.7143,24.7229,323700.0
2016-04-05 12:20:00,28.44,28.46,28.44,28.46,238805.0,24.7229,24.7403,24.7229,24.7403,238805.0
2016-04-05 12:25:00,28.46,28.46,28.44,28.46,198700.0,24.7403,24.7403,24.7229,24.7403,198700.0
2016-04-05 12:30:00,28.45,28.45,28.45,28.45,8085.0,24.7316,24.7316,24.7316,24.7316,8085.0
2016-04-05 12:35:00,28.46,28.48,28.46,28.47,31230.0,24.7403,24.7577,24.7403,24.749,31230.0
2016-04-05 12:40:00,28.47,28.47,28.46,28.46,25095.0,24.749,24.749,24.7403,24.7403,25095.0
2016-04-05 12:45:00,28.46,28.46,28.45,28.45,35510.0,24.7403,24.7403,24.7316,24.7316,35510.0
2016-04-05 12:50:00,28.44,28.44,28.42,28.42,9200.0,24.7229,24.7229,24.7056,24.7056,9200.0
2016-04-05 12:55:00,28.41,28.43,28.4,28.41,12550.0,24.6969,24.7143,24.6882,24.6969,12550.0
2016-04-05 13:00:00,28.41,28.41,28.39,28.41,40985.0,24.6969,24.6969,24.6795,24.6969,40985.0
2016-04-05 13:05:00,28.41,28.41,28.39,28.39,16440.0,24.6969,24.6969,24.6795,24.6795,16440.0
2016-04-05 13:10:00,28.38,28.4,28.38,28.4,21180.0,24.6708,24.6882,24.6708,24.6882,21180.0
2016-04-05 13:15:00,28.42,28.42,28.4,28.4,29950.0,24.7056,24.7056,24.6882,24.6882,29950.0
2016-04-05 13:20:00,28.41,28.42,28.39,28.42,27185.0,24.6969,24.7056,24.6795,24.7056,27185.0
2016-04-05 13:25:00,28.43,28.44,28.43,28.44,14660.0,24.7143,24.7229,24.7143,24.7229,14660.0
2016-04-05 13:30:00,28.45,28.45,28.44,28.44,57360.0,24.7316,24.7316,24.7229,24.7229,57360.0
2016-04-05 13:35:00,28.44,28.45,28.42,28.42,37240.0,24.7229,24.7316,24.7056,24.7056,37240.0
2016-04-05 13:40:00,28.42,28.43,28.42,28.42,16230.0,24.7056,24.7143,24.7056,24.7056,16230.0
2016-04-05 13:45:00,28.43,28.44,28.41,28.42,72910.0,24.7143,24.7229,24.6969,24.7056,72910.0
2016-04-05 13:50:00,28.43,28.47,28.43,28.47,23170.0,24.7143,24.749,24.7143,24.749,23170.0
2016-04-05 13:55:00,28.46,28.47,28.45,28.45,22450.0,24.7403,24.749,24.7316,24.7316,22450.0
2016-04-05 14:00:00,28.45,28.46,28.44,28.46,45740.0,24.7316,24.7403,24.7229,24.7403,45740.0
2016-04-05 14:05:00,28.45,28.46,28.44,28.45,46195.0,24.7316,24.7403,24.7229,24.7316,46195.0
2016-04-05 14:10:00,28.45,28.46,28.44,28.44,26685.0,24.7316,24.7403,24.7229,24.7229,26685.0
2016-04-05 14:15:00,28.45,28.46,28.44,28.46,12995.0,24.7316,24.7403,24.7229,24.7403,12995.0
2016-04-05 14:20:00,28.45,28.47,28.45,28.46,39915.0,24.7316,24.749,24.7316,24.7403,39915.0
2016-04-05 14:25:00,28.47,28.49,28.45,28.49,19275.0,24.749,24.7664,24.7316,24.7664,19275.0
2016-04-05 14:30:00,28.49,28.5,28.49,28.5,12640.0,24.7664,24.7751,24.7664,24.7751,12640.0
2016-04-05 14:35:00,28.5,28.5,28.49,28.49,36855.0,24.7751,24.7751,24.7664,24.7664,36855.0
2016-04-05 14:40:00,28.5,28.5,28.48,28.48,63155.0,24.7751,24.7751,24.7577,24.7577,63155.0
2016-04-05 14:45:00,28.48,28.5,28.48,28.49,35585.0,24.7577,24.7751,24.7577,24.7664,35585.0
2016-04-05 14:50:00,28.49,28.51,28.49,28.51,51535.0,24.7664,24.7838,24.7664,24.7838,51535.0
2016-04-05 14:55:00,28.51,28.51,28.49,28.5,41865.0,24.7838,24.7838,24.7664,24.7751,41865.0
2016-04-05 15:00:00,28.49,28.5,28.48,28.49,38280.0,24.7664,24.7751,24.7577,24.7664,38280.0
2016-04-05 15:05:00,28.49,28.49,28.44,28.44,35175.0,24.7664,24.7664,24.7229,24.7229,35175.0
2016-04-05 15:10:00,28.44,28.45,28.42,28.44,54965.0,24.7229,24.7316,24.7056,24.7229,54965.0
2016-04-05 15:15:00,28.44,28.45,28.44,28.44,85090.0,24.7229,24.7316,24.7229,24.7229,85090.0
2016-04-05 15:20:00,28.45,28.46,28.43,28.43,66245.0,24.7316,24.7403,24.7143,24.7143,66245.0
2016-04-05 15:25:00,28.43,28.44,28.43,28.44,29955.0,24.7143,24.7229,24.7143,24.7229,29955.0
2016-04-05 15:30:00,28.43,28.45,28.41,28.43,106365.0,24.7143,24.7316,24.6969,24.7143,106365.0
2016-04-05 15:35:00,28.43,28.43,28.41,28.42,310685.0,24.7143,24.7143,24.6969,24.7056,310685.0
2016-04-05 15:40:00,28.41,28.42,28.4,28.4,55765.0,24.6969,24.7056,24.6882,24.6882,55765.0
2016-04-05 15:45:00,28.4,28.42,28.4,28.42,44745.0,24.6882,24.7056,24.6882,24.7056,44745.0
2016-04-05 15:50:00,28.42,28.43,28.39,28.4,87800.0,24.7056,24.7143,24.6795,24.6882,87800.0
2016-04-05 15:55:00,28.39,28.4,28.36,28.39,317980.0,24.6795,24.6882,24.6534,24.6795,317980.0
2016-04-06 09:30:00,28.4,28.46,28.4,28.46,113390.0,24.6882,24.7403,24.6882,24.7403,113390.0
2016-04-06 09:35:00,28.47,28.47,28.39,28.39,68500.0,24.749,24.749,24.6795,24.6795,68500.0
2016-04-06 09:40:00,28.38,28.4,28.37,28.38,56465.0,24.6708,24.6882,24.6621,24.6708,56465.0
2016-04-06 09:45:00,28.38,28.39,28.35,28.35,50515.0,24.6708,24.6795,24.6447,24.6447,50515.0
2016-04-06 09:50:00,28.36,28.39,28.36,28.37,30405.0,24.6534,24.6795,24.6534,24.6621,30405.0
2016-04-06 09:55:00,28.36,28.37,28.35,28.37,11975.0,24.6534,24.6621,24.6447,24.6621,11975.0
2016-04-06 10:00:00,28.37,28.43,28.37,28.41,18935.0,24.6621,24.7143,24.6621,24.6969,18935.0
2016-04-06 10:05:00,28.41,28.41,28.38,28.38,18125.0,24.6969,24.6969,24.6708,24.6708,18125.0
2016-04-06 10:10:00,28.38,28.4,28.36,28.38,11980.0,24.6708,24.6882,24.6534,24.6708,11980.0
2016-04-06 10:15:00,28.37,28.38,28.36,28.36,21530.0,24.6621,24.6708,24.6534,24.6534,21530.0
2016-04-06 10:20:00,28.35,28.37,28.34,28.36,9600.0,24.6447,24.6621,24.636,24.6534,9600.0
2016-04-06 10:25:00,28.36,28.39,28.34,28.38,31395.0,24.6534,24.6795,24.636,24.6708,31395.0
2016-04-06 10:30:00,28.39,28.42,28.33,28.37,112875.0,24.6795,24.7056,24.6273,24.6621,112875.0
2016-04-06 10:35:00,28.37,28.38,28.36,28.37,11975.0,24.6621,24.6708,24.6534,24.6621,11975.0
2016-04-06 10:40:00,28.38,28.42,28.38,28.42,13870.0,24.6708,24.7056,24.6708,24.7056,13870.0
2016-04-06 10:45:00,28.42,28.47,28.42,28.47,32355.0,24.7056,24.749,24.7056,24.749,32355.0
2016-04-06 10:50:00,28.47,28.47,28.45,28.45,13200.0,24.749,24.749,24.7316,24.7316,13200.0
2016-04-06 10:55:00,28.46,28.5,28.45,28.5,31240.0,24.7403,24.7751,24.7316,24.7751,31240.0
2016-04-06 11:00:00,28.5,28.52,28.5,28.52,21910.0,24.7751,24.7925,24.7751,24.7925,21910.0
2016-04-06 11:05:00,28.52,28.54,28.52,28.54,18725.0,24.7925,24.8099,24.7925,24.8099,18725.0
2016-04-06 11:10:00,28.53,28.55,28.52,28.55,13450.0,24.8012,24.8186,24.7925,24.8186,13450.0
2016-04-06 11:15:00,28.55,28.55,28.52,28.52,33670.0,24.8186,24.8186,24.7925,24.7925,33670.0
2016-04-06 11:20:00,28.52,28.53,28.5,28.5,23705.0,24.7925,24.8012,24.7751,24.7751,23705.0
2016-04-06 11:25:00,28.51,28.54,28.51,28.53,32675.0,24.7838,24.8099,24.7838,24.8012,32675.0
2016-04-06 11:30:00,28.55,28.56,28.54,28.55,16755.0,24.8186,24.8273,24.8099,24.8186,16755.0
2016-04-06 11:35:00,28.55,28.56,28.54,28.54,36165.0,24.8186,24.8273,24.8099,24.8099,36165.0
2016-04-06 11:40:00,28.55,28.56,28.54,28.56,67405.0,24.8186,24.8273,24.8099,24.8273,67405.0
2016-04-06 11:45:00,28.56,28.56,28.54,28.55,49410.0,24.8273,24.8273,24.8099,24.8186,49410.0
2016-04-06 11:50:00,28.55,28.56,28.55,28.56,13770.0,24.8186,24.8273,24.8186,24.8273,13770.0
2016-04-06 11:55:00,28.56,28.57,28.55,28.55,24655.0,24.8273,24.836,24.8186,24.8186,24655.0
2016-04-06 12:00:00,28.57,28.57,28.56,28.56,8500.0,24.836,24.836,24.8273,24.8273,8500.0
2016-04-06 12:05:00,28.56,28.57,28.56,28.56,7025.0,24.8273,24.836,24.8273,24.8273,7025.0
2016-04-06 12:10:00,28.56,28.57,28.54,28.56,41225.0,24.8273,24.836,24.8099,24.8273,41225.0
2016-04-06 12:15:00,28.56,28.57,28.55,28.56,16655.0,24.8273,24.836,24.8186,24.8273,16655.0
2016-04-06 12:20:00,28.57,28.57,28.54,28.54,31760.0,24.836,24.836,24.8099,24.8099,31760.0
2016-04-06 12:25:00,28.54,28.55,28.54,28.54,26200.0,24.8099,24.8186,24.8099,24.8099,26200.0
2016-04-06 12:30:00,28.55,28.56,28.54,28.56,14420.0,24.8186,24.8273,24.8099,24.8273,14420.0
2016-04-06 12:35:00,28.56,28.57,28.55,28.56,33375.0,24.8273,24.836,24.8186,24.8273,33375.0
2016-04-06 12:40:00,28.56,28.57,28.56,28.57,22155.0,24.8273,24.836,24.8273,24.836,22155.0
2016-04-06 12:45:00,28.58,28.58,28.56,28.57,31040.0,24.8447,24.8447,24.8273,24.836,31040.0
2016-04-06 12:50:00,28.57,28.57,28.56,28.56,10135.0,24.836,24.836,24.8273,24.8273,10135.0
2016-04-06 12:55:00,28.57,28.58,28.56,28.56,21375.0,24.836,24.8447,24.8273,24.8273,21375.0
2016-04-06 13:00:00,28.57,28.58,28.56,28.57,14215.0,24.836,24.8447,24.8273,24.836,14215.0
2016-04-06 13:05:00,28.58,28.6,28.58,28.6,20880.0,24.8447,24.862,24.8447,24.862,20880.0
2016-04-06 13:10:00,28.61,28.62,28.6,28.61,35705.0,24.8707,24.8794,24.862,24.8707,35705.0
2016-04-06 13:15:00,28.61,28.61,28.59,28.6,18145.0,24.8707,24.8707,24.8533,24.862,18145.0
2016-04-06 13:20:00,28.6,28.61,28.59,28.6,33730.0,24.862,24.8707,24.8533,24.862,33730.0
2016-04-06 13:25:00,28.6,28.6,28.59,28.59,17640.0,24.862,24.862,24.8533,24.8533,17640.0
2016-04-06 13:30:00,28.6,28.6,28.58,28.59,36285.0,24.862,24.862,24.8447,24.8533,36285.0
2016-04-06 13:35:00,28.59,28.6,28.59,28.59,19455.0,24.8533,24.862,24.8533,24.8533,19455.0
2016-04-06 13:40:00,28.59,28.6,28.59,28.6,4650.0,24.8533,24.862,24.8533,24.862,4650.0
2016-04-06 13:45:00,28.6,28.61,28.59,28.6,28300.0,24.862,24.8707,24.8533,24.862,28300.0
2016-04-06 13:50:00,28.6,28.6,28.59,28.59,67035.0,24.862,24.862,24.8533,24.8533,67035.0
2016-04-06 13:55:00,28.59,28.59,28.57,28.58,35825.0,24.8533,24.8533,24.836,24.8447,35825.0
2016-04-06 14:00:00,28.57,28.58,28.54,28.56,66680.0,24.836,24.8447,24.8099,24.8273,66680.0
2016-04-06 14:05:00,28.56,28.57,28.54,28.54,11500.0,24.8273,24.836,24.8099,24.8099,11500.0
2016-04-06 14:10:00,28.53,28.53,28.5,28.52,94710.0,24.8012,24.8012,24.7751,24.7925,94710.0
2016-04-06 14:15:00,28.52,28.54,28.51,28.54,36530.0,24.7925,24.8099,24.7838,24.8099,36530.0
2016-04-06 14:20:00,28.55,28.56,28.53,28.53,21910.0,24.8186,24.8273,24.8012,24.8012,21910.0
2016-04-06 14:25:00,28.54,28.54,28.52,28.54,49805.0,24.8099,24.8099,24.7925,24.8099,49805.0
2016-04-06 14:30:00,28.53,28.55,28.52,28.53,23525.0,24.8012,24.8186,24.7925,24.8012,23525.0
2016-04-06 14:35:00,28.53,28.53,28.47,28.48,46540.0,24.8012,24.8012,24.749,24.7577,46540.0
2016-04-06 14:40:00,28.49,28.5,28.49,28.5,25455.0,24.7664,24.7751,24.7664,24.7751,25455.0
2016-04-06 14:45:00,28.5,28.51,28.49,28.5,9625.0,24.7751,24.7838,24.7664,24.7751,9625.0
2016-04-06 14:50:00,28.51,28.52,28.5,28.5,16670.0,24.7838,24.7925,24.7751,24.7751,16670.0
2016-04-06 14:55:00,28.52,28.56,28.52,28.55,41130.0,24.7925,24.8273,24.7925,24.8186,41130.0
2016-04-06 15:00:00,28.54,28.61,28.54,28.6,91725.0,24.8099,24.8707,24.8099,24.862,91725.0
2016-04-06 15:05:00,28.61,28.63,28.6,28.63,40075.0,24.8707,24.8881,24.862,24.8881,40075.0
2016-04-06 15:10:00,28.63,28.63,28.6,28.61,42160.0,24.8881,24.8881,24.862,24.8707,42160.0
2016-04-06 15:15:00,28.62,28.66,28.62,28.66,78340.0,24.8794,24.9142,24.8794,24.9142,78340.0
2016-04-06 15:20:00,28.66,28.66,28.64,28.64,44720.0,24.9142,24.9142,24.8968,24.8968,44720.0
2016-04-06 15:25:00,28.64,28.65,28.63,28.64,90185.0,24.8968,24.9055,24.8881,24.8968,90185.0
2016-04-06 15:30:00,28.64,28.66,28.64,28.65,94555.0,24.8968,24.9142,24.8968,24.9055,94555.0
2016-04-06 15:35:00,28.65,28.66,28.63,28.63,251670.0,24.9055,24.9142,24.8881,24.8881,251670.0
2016-04-06 15:40:00,28.62,28.65,28.62,28.65,28950.0,24.8794,24.9055,24.8794,24.9055,28950.0
2016-04-06 15:45:00,28.65,28.66,28.64,28.66,39300.0,24.9055,24.9142,24.8968,24.9142,39300.0
2016-04-06 15:50:00,28.66,28.67,28.65,28.66,62150.0,24.9142,24.9229,24.9055,24.9142,62150.0
2016-04-06 15:55:00,28.66,28.68,28.66,28.67,321470.0,24.9142,24.9316,24.9142,24.9229,321470.0
2016-04-07 09:30:00,28.49,28.53,28.47,28.5,119885.0,24.7664,24.8012,24.749,24.7751,119885.0
2016-04-07 09:35:00,28.5,28.55,28.5,28.55,35680.0,24.7751,24.8186,24.7751,24.8186,35680.0
2016-04-07 09:40:00,28.54,28.56,28.52,28.56,4815.0,24.8099,24.8273,24.7925,24.8273,4815.0
2016-04-07 09:45:00,28.54,28.54,28.5,28.5,18585.0,24.8099,24.8099,24.7751,24.7751,18585.0
2016-04-07 09:50:00,28.51,28.52,28.49,28.49,14230.0,24.7838,24.7925,24.7664,24.7664,14230.0
2016-04-07 09:55:00,28.49,28.54,28.49,28.53,22115.0,24.7664,24.8099,24.7664,24.8012,22115.0
2016-04-07 10:00:00,28.52,28.56,28.49,28.53,30405.0,24.7925,24.8273,24.7664,24.8012,30405.0
2016-04-07 10:05:00,28.54,28.57,28.53,28.55,23855.0,24.8099,24.836,24.8012,24.8186,23855.0
2016-04-07 10:10:00,28.55,28.55,28.51,28.52,22075.0,24.8186,24.8186,24.7838,24.7925,22075.0
2016-04-07 10:15:00,28.49,28.49,28.46,28.46,29775.0,24.7664,24.7664,24.7403,24.7403,29775.0
2016-04-07 10:20:00,28.44,28.47,28.44,28.47,24240.0,24.7229,24.749,24.7229,24.749,24240.0
2016-04-07 10:25:00,28.48,28.48,28.41,28.41,16970.0,24.7577,24.7577,24.6969,24.6969,16970.0
2016-04-07 10:30:00,28.4,28.43,28.39,28.43,77720.0,24.6882,24.7143,24.6795,24.7143,77720.0
2016-04-07 10:35:00,28.42,28.45,28.42,28.44,11765.0,24.7056,24.7316,24.7056,24.7229,11765.0
2016-04-07 10:40:00,28.43,28.43,28.39,28.39,11300.0,24.7143,24.7143,24.6795,24.6795,11300.0
2016-04-07 10:45:00,28.38,28.43,28.38,28.4,27770.0,24.6708,24.7143,24.6708,24.6882,27770.0
2016-04-07 10:50:00,28.4,28.43,28.4,28.43,10620.0,24.6882,24.7143,24.6882,24.7143,10620.0
2016-04-07 10:55:00,28.43,28.43,28.41,28.43,14490.0,24.7143,24.7143,24.6969,24.7143,14490.0
2016-04-07 11:00:00,28.43,28.43,28.37,28.38,21440.0,24.7143,24.7143,24.6621,24.6708,21440.0
2016-04-07 11:05:00,28.37,28.39,28.37,28.37,57745.0,24.6621,24.6795,24.6621,24.6621,57745.0
2016-04-07 11:10:00,28.38,28.39,28.37,28.38,20995.0,24.6708,24.6795,24.6621,24.6708,20995.0
2016-04-07 11:15:00,28.38,28.38,28.37,28.38,25865.0,24.6708,24.6708,24.6621,24.6708,25865.0
2016-04-07 11:20:00,28.37,28.37,28.33,28.34,25270.0,24.6621,24.6621,24.6273,24.636,25270.0
2016-04-07 11:25:00,28.34,28.35,28.33,28.35,32750.0,24.636,24.6447,24.6273,24.6447,32750.0
2016-04-07 11:30:00,28.34,28.36,28.34,28.35,6890.0,24.636,24.6534,24.636,24.6447,6890.0
2016-04-07 11:35:00,28.37,28.39,28.36,28.38,14345.0,24.6621,24.6795,24.6534,24.6708,14345.0
2016-04-07 11:40:00,28.37,28.38,28.36,28.38,60480.0,24.6621,24.6708,24.6534,24.6708,60480.0
2016-04-07 11:45:00,28.4,28.43,28.39,28.43,17330.0,24.6882,24.7143,24.6795,24.7143,17330.0
2016-04-07 11:50:00,28.43,28.45,28.43,28.44,22970.0,24.7143,24.7316,24.7143,24.7229,22970.0
2016-04-07 11:55:00,28.42,28.42,28.41,28.41,14005.0,24.7056,24.7056,24.6969,24.6969,14005.0
2016-04-07 12:00:00,28.41,28.42,28.4,28.4,23205.0,24.6969,24.7056,24.6882,24.6882,23205.0
2016-04-07 12:05:00,28.4,28.41,28.39,28.4,10445.0,24.6882,24.6969,24.6795,24.6882,10445.0
2016-04-07 12:10:00,28.4,28.4,28.39,28.4,19455.0,24.6882,24.6882,24.6795,24.6882,19455.0
2016-04-07 12:15:00,28.39,28.39,28.33,28.34,26105.0,24.6795,24.6795,24.6273,24.636,26105.0
2016-04-07 12:20:00,28.34,28.35,28.34,28.34,7190.0,24.636,24.6447,24.636,24.636,7190.0
2016-04-07 12:25:00,28.33,28.34,28.31,28.34,17825.0,24.6273,24.636,24.6099,24.636,17825.0
2016-04-07 12:30:00,28.34,28.35,28.32,28.32,25490.0,24.636,24.6447,24.6186,24.6186,25490.0
2016-04-07 12:35:00,28.32,28.34,28.31,28.34,16140.0,24.6186,24.636,24.6099,24.636,16140.0
2016-04-07 12:40:00,28.34,28.34,28.32,28.32,15885.0,24.636,24.636,24.6186,24.6186,15885.0
2016-04-07 12:45:00,28.31,28.35,28.3,28.34,36290.0,24.6099,24.6447,24.6012,24.636,36290.0
2016-04-07 12:50:00,28.34,28.35,28.33,28.33,6945.0,24.636,24.6447,24.6273,24.6273,6945.0
2016-04-07 12:55:00,28.33,28.36,28.33,28.35,10910.0,24.6273,24.6534,24.6273,24.6447,10910.0
2016-04-07 13:00:00,28.35,28.35,28.34,28.35,13690.0,24.6447,24.6447,24.636,24.6447,13690.0
2016-04-07 13:05:00,28.35,28.38,28.35,28.38,5430.0,24.6447,24.6708,24.6447,24.6708,5430.0
2016-04-07 13:10:00,28.38,28.41,28.38,28.41,38205.0,24.6708,24.6969,24.6708,24.6969,38205.0
2016-04-07 13:15:00,28.41,28.42,28.41,28.41,57755.0,24.6969,24.7056,24.6969,24.6969,57755.0
2016-04-07 13:20:00,28.41,28.41,28.4,28.4,4800.0,24.6969,24.6969,24.6882,24.6882,4800.0
2016-04-07 13:25:00,28.4,28.4,28.39,28.39,4825.0,24.6882,24.6882,24.6795,24.6795,4825.0
2016-04-07 13:30:00,28.39,28.4,28.37,28.37,37535.0,24.6795,24.6882,24.6621,24.6621,37535.0
2016-04-07 13:35:00,28.38,28.38,28.36,28.37,28125.0,24.6708,24.6708,24.6534,24.6621,28125.0
2016-04-07 13:40:00,28.38,28.39,28.38,28.38,14005.0,24.6708,24.6795,24.6708,24.6708,14005.0
2016-04-07 13:45:00,28.37,28.37,28.32,28.32,56025.0,24.6621,24.6621,24.6186,24.6186,56025.0
2016-04-07 13:50:00,28.32,28.32,28.28,28.28,27885.0,24.6186,24.6186,24.5839,24.5839,27885.0
2016-04-07 13:55:00,28.28,28.3,28.27,28.28,18560.0,24.5839,24.6012,24.5752,24.5839,18560.0
2016-04-07 14:00:00,28.28,28.28,28.25,28.26,33520.0,24.5839,24.5839,24.5578,24.5665,33520.0
2016-04-07 14:05:00,28.25,28.26,28.22,28.22,69625.0,24.5578,24.5665,24.5317,24.5317,69625.0
2016-04-07 14:10:00,28.23,28.23,28.22,28.22,46545.0,24.5404,24.5404,24.5317,24.5317,46545.0
2016-04-07 14:15:00,28.22,28.22,28.19,28.19,20780.0,24.5317,24.5317,24.5056,24.5056,20780.0
2016-04-07 14:20:00,28.18,28.21,28.18,28.21,12610.0,24.4969,24.523,24.4969,24.523,12610.0
2016-04-07 14:25:00,28.21,28.23,28.2,28.22,11395.0,24.523,24.5404,24.5143,24.5317,11395.0
2016-04-07 14:30:00,28.22,28.24,28.22,28.24,61750.0,24.5317,24.5491,24.5317,24.5491,61750.0
2016-04-07 14:35:00,28.24,28.26,28.23,28.25,25560.0,24.5491,24.5665,24.5404,24.5578,25560.0
2016-04-07 14:40:00,28.23,28.23,28.19,28.2,33935.0,24.5404,24.5404,24.5056,24.5143,33935.0
2016-04-07 14:45:00,28.2,28.2,28.16,28.18,49325.0,24.5143,24.5143,24.4795,24.4969,49325.0
2016-04-07 14:50:00,28.18,28.19,28.16,28.19,18480.0,24.4969,24.5056,24.4795,24.5056,18480.0
2016-04-07 14:55:00,28.18,28.19,28.16,28.16,19160.0,24.4969,24.5056,24.4795,24.4795,19160.0
2016-04-07 15:00:00,28.16,28.17,28.15,28.15,51215.0,24.4795,24.4882,24.4709,24.4709,51215.0
2016-04-07 15:05:00,28.16,28.23,28.16,28.23,37675.0,24.4795,24.5404,24.4795,24.5404,37675.0
2016-04-07 15:10:00,28.23,28.26,28.23,28.26,33480.0,24.5404,24.5665,24.5404,24.5665,33480.0
2016-04-07 15:15:00,28.27,28.27,28.24,28.24,77670.0,24.5752,24.5752,24.5491,24.5491,77670.0
2016-04-07 15:20:00,28.24,28.26,28.23,28.25,316095.0,24.5491,24.5665,24.5404,24.5578,316095.0
2016-04-07 15:25:00,28.26,28.26,28.24,28.25,34110.0,24.5665,24.5665,24.5491,24.5578,34110.0
2016-04-07 15:30:00,28.25,28.26,28.23,28.26,28245.0,24.5578,24.5665,24.5404,24.5665,28245.0
2016-04-07 15:35:00,28.26,28.26,28.22,28.23,40425.0,24.5665,24.5665,24.5317,24.5404,40425.0
2016-04-07 15:40:00,28.23,28.26,28.23,28.26,18300.0,24.5404,24.5665,24.5404,24.5665,18300.0
2016-04-07 15:45:00,28.26,28.29,28.26,28.28,24360.0,24.5665,24.5926,24.5665,24.5839,24360.0
2016-04-07 15:50:00,28.28,28.28,28.26,28.28,40205.0,24.5839,24.5839,24.5665,24.5839,40205.0
2016-04-07 15:55:00,28.28,28.3,28.27,28.3,182805.0,24.5839,24.6012,24.5752,24.6012,182805.0
2016-04-08 09:30:00,28.5,28.52,28.49,28.5,91890.0,24.7751,24.7925,24.7664,24.7751,91890.0
2016-04-08 09:35:00,28.48,28.5,28.47,28.5,70995.0,24.7577,24.7751,24.749,24.7751,70995.0
2016-04-08 09:40:00,28.5,28.52,28.48,28.52,42990.0,24.7751,24.7925,24.7577,24.7925,42990.0
2016-04-08 09:45:00,28.53,28.55,28.53,28.54,34130.0,24.8012,24.8186,24.8012,24.8099,34130.0
2016-04-08 09:50:00,28.56,28.58,28.56,28.57,12465.0,24.8273,24.8447,24.8273,24.836,12465.0
2016-04-08 09:55:00,28.57,28.62,28.57,28.61,57535.0,24.836,24.8794,24.836,24.8707,57535.0
2016-04-08 10:00:00,28.62,28.63,28.61,28.63,63165.0,24.8794,24.8881,24.8707,24.8881,63165.0
2016-04-08 10:05:00,28.64,28.65,28.63,28.64,210215.0,24.8968,24.9055,24.8881,24.8968,210215.0
2016-04-08 10:10:00,28.64,28.65,28.61,28.63,182975.0,24.8968,24.9055,24.8707,24.8881,182975.0
2016-04-08 10:15:00,28.63,28.64,28.61,28.61,146555.0,24.8881,24.8968,24.8707,24.8707,146555.0
2016-04-08 10:20:00,28.61,28.62,28.6,28.6,137755.0,24.8707,24.8794,24.862,24.862,137755.0
2016-04-08 10:25:00,28.6,28.62,28.59,28.61,115090.0,24.862,24.8794,24.8533,24.8707,115090.0
2016-04-08 10:30:00,28.61,28.63,28.59,28.6,167985.0,24.8707,24.8881,24.8533,24.862,167985.0
2016-04-08 10:35:00,28.6,28.64,28.6,28.62,40800.0,24.862,24.8968,24.862,24.8794,40800.0
2016-04-08 10:40:00,28.61,28.65,28.61,28.63,16300.0,24.8707,24.9055,24.8707,24.8881,16300.0
2016-04-08 10:45:00,28.64,28.66,28.64,28.65,24290.0,24.8968,24.9142,24.8968,24.9055,24290.0
2016-04-08 10:50:00,28.66,28.66,28.64,28.64,28215.0,24.9142,24.9142,24.8968,24.8968,28215.0
2016-04-08 10:55:00,28.63,28.63,28.59,28.59,22555.0,24.8881,24.8881,24.8533,24.8533,22555.0
2016-04-08 11:00:00,28.58,28.6,28.58,28.6,27795.0,24.8447,24.862,24.8447,24.862,27795.0
2016-04-08 11:05:00,28.61,28.63,28.6,28.61,56655.0,24.8707,24.8881,24.862,24.8707,56655.0
2016-04-08 11:10:00,28.61,28.62,28.57,28.57,39430.0,24.8707,24.8794,24.836,24.836,39430.0
2016-04-08 11:15:00,28.57,28.57,28.55,28.55,31455.0,24.836,24.836,24.8186,24.8186,31455.0
2016-04-08 11:20:00,28.57,28.58,28.56,28.56,26585.0,24.836,24.8447,24.8273,24.8273,26585.0
2016-04-08 11:25:00,28.55,28.58,28.55,28.58,47450.0,24.8186,24.8447,24.8186,24.8447,47450.0
2016-04-08 11:30:00,28.57,28.58,28.51,28.51,44570.0,24.836,24.8447,24.7838,24.7838,44570.0
2016-04-08 11:35:00,28.51,28.51,28.46,28.46,51975.0,24.7838,24.7838,24.7403,24.7403,51975.0
2016-04-08 11:40:00,28.46,28.46,28.45,28.46,40135.0,24.7403,24.7403,24.7316,24.7403,40135.0
2016-04-08 11:45:00,28.45,28.46,28.45,28.46,63650.0,24.7316,24.7403,24.7316,24.7403,63650.0
2016-04-08 11:50:00,28.45,28.47,28.44,28.47,26920.0,24.7316,24.749,24.7229,24.749,26920.0
2016-04-08 11:55:00,28.47,28.5,28.47,28.5,55390.0,24.749,24.7751,24.749,24.7751,55390.0
2016-04-08 12:00:00,28.5,28.51,28.49,28.49,25655.0,24.7751,24.7838,24.7664,24.7664,25655.0
2016-04-08 12:05:00,28.49,28.51,28.48,28.51,8540.0,24.7664,24.7838,24.7577,24.7838,8540.0
2016-04-08 12:10:00,28.51,28.52,28.5,28.52,11675.0,24.7838,24.7925,24.7751,24.7925,11675.0
2016-04-08 12:15:00,28.51,28.51,28.47,28.48,66040.0,24.7838,24.7838,24.749,24.7577,66040.0
2016-04-08 12:20:00,28.48,28.49,28.48,28.49,79675.0,24.7577,24.7664,24.7577,24.7664,79675.0
2016-04-08 12:25:00,28.46,28.47,28.45,28.45,17205.0,24.7403,24.749,24.7316,24.7316,17205.0
2016-04-08 12:30:00,28.45,28.47,28.43,28.47,23845.0,24.7316,24.749,24.7143,24.749,23845.0
2016-04-08 12:35:00,28.48,28.49,28.48,28.48,24830.0,24.7577,24.7664,24.7577,24.7577,24830.0
2016-04-08 12:40:00,28.49,28.5,28.48,28.5,35050.0,24.7664,24.7751,24.7577,24.7751,35050.0
2016-04-08 12:45:00,28.5,28.51,28.49,28.5,25865.0,24.7751,24.7838,24.7664,24.7751,25865.0
2016-04-08 12:50:00,28.51,28.51,28.5,28.51,16125.0,24.7838,24.7838,24.7751,24.7838,16125.0
2016-04-08 12:55:00,28.51,28.51,28.49,28.5,18440.0,24.7838,24.7838,24.7664,24.7751,18440.0
2016-04-08 13:00:00,28.5,28.5,28.48,28.48,17855.0,24.7751,24.7751,24.7577,24.7577,17855.0
2016-04-08 13:05:00,28.49,28.5,28.47,28.48,12480.0,24.7664,24.7751,24.749,24.7577,12480.0
2016-04-08 13:10:00,28.47,28.5,28.47,28.5,30545.0,24.749,24.7751,24.749,24.7751,30545.0
2016-04-08 13:15:00,28.5,28.5,28.45,28.45,59585.0,24.7751,24.7751,24.7316,24.7316,59585.0
2016-04-08 13:20:00,28.46,28.49,28.46,28.48,15560.0,24.7403,24.7664,24.7403,24.7577,15560.0
2016-04-08 13:25:00,28.47,28.47,28.45,28.46,29400.0,24.749,24.749,24.7316,24.7403,29400.0
2016-04-08 13:30:00,28.45,28.49,28.45,28.49,69230.0,24.7316,24.7664,24.7316,24.7664,69230.0
2016-04-08 13:35:00,28.49,28.51,28.48,28.5,26650.0,24.7664,24.7838,24.7577,24.7751,26650.0
2016-04-08 13:40:00,28.5,28.52,28.49,28.5,61730.0,24.7751,24.7925,24.7664,24.7751,61730.0
2016-04-08 13:45:00,28.5,28.5,28.49,28.49,36725.0,24.7751,24.7751,24.7664,24.7664,36725.0
2016-04-08 13:50:00,28.48,28.53,28.48,28.52,37345.0,24.7577,24.8012,24.7577,24.7925,37345.0
2016-04-08 13:55:00,28.52,28.53,28.51,28.53,26450.0,24.7925,24.8012,24.7838,24.8012,26450.0
2016-04-08 14:00:00,28.53,28.53,28.51,28.51,38400.0,24.8012,24.8012,24.7838,24.7838,38400.0
2016-04-08 14:05:00,28.51,28.53,28.51,28.52,12890.0,24.7838,24.8012,24.7838,24.7925,12890.0
2016-04-08 14:10:00,28.53,28.55,28.53,28.55,49640.0,24.8012,24.8186,24.8012,24.8186,49640.0
2016-04-08 14:15:00,28.55,28.55,28.53,28.54,56550.0,24.8186,24.8186,24.8012,24.8099,56550.0
2016-04-08 14:20:00,28.54,28.55,28.53,28.53,56395.0,24.8099,24.8186,24.8012,24.8012,56395.0
2016-04-08 14:25:00,28.53,28.54,28.52,28.53,67510.0,24.8012,24.8099,24.7925,24.8012,67510.0
2016-04-08 14:30:00,28.52,28.53,28.51,28.52,18495.0,24.7925,24.8012,24.7838,24.7925,18495.0
2016-04-08 14:35:00,28.52,28.52,28.5,28.5,47695.0,24.7925,24.7925,24.7751,24.7751,47695.0
2016-04-08 14:40:00,28.51,28.52,28.5,28.5,25695.0,24.7838,24.7925,24.7751,24.7751,25695.0
2016-04-08 14:45:00,28.49,28.5,28.49,28.49,21555.0,24.7664,24.7751,24.7664,24.7664,21555.0
2016-04-08 14:50:00,28.48,28.48,28.46,28.46,29970.0,24.7577,24.7577,24.7403,24.7403,29970.0
2016-04-08 14:55:00,28.45,28.46,28.44,28.46,19695.0,24.7316,24.7403,24.7229,24.7403,19695.0
2016-04-08 15:00:00,28.46,28.47,28.45,28.46,35385.0,24.7403,24.749,24.7316,24.7403,35385.0
2016-04-08 15:05:00,28.46,28.46,28.39,28.4,59350.0,24.7403,24.7403,24.6795,24.6882,59350.0
2016-04-08 15:10:00,28.4,28.44,28.39,28.43,49480.0,24.6882,24.7229,24.6795,24.7143,49480.0
2016-04-08 15:15:00,28.44,28.45,28.42,28.42,37190.0,24.7229,24.7316,24.7056,24.7056,37190.0
2016-04-08 15:20:00,28.42,28.45,28.42,28.45,41245.0,24.7056,24.7316,24.7056,24.7316,41245.0
2016-04-08 15:25:00,28.45,28.45,28.43,28.44,32340.0,24.7316,24.7316,24.7143,24.7229,32340.0
2016-04-08 15:30:00,28.43,28.44,28.4,28.41,65790.0,24.7143,24.7229,24.6882,24.6969,65790.0
2016-04-08 15:35:00,28.41,28.43,28.4,28.43,45445.0,24.6969,24.7143,24.6882,24.7143,45445.0
2016-04-08 15:40:00,28.43,28.43,28.41,28.43,41425.0,24.7143,24.7143,24.6969,24.7143,41425.0
2016-04-08 15:45:00,28.43,28.46,28.43,28.45,152610.0,24.7143,24.7403,24.7143,24.7316,152610.0
2016-04-08 15:50:00,28.45,28.46,28.43,28.45,45240.0,24.7316,24.7403,24.7143,24.7316,45240.0
2016-04-08 15:55:00,28.45,28.48,28.44,28.48,148220.0,24.7316,24.7577,24.7229,24.7577,148220.0
2016-04-11 09:30:00,28.61,28.61,28.57,28.58,74905.0,24.8707,24.8707,24.836,24.8447,74905.0
2016-04-11 09:35:00,28.62,28.66,28.61,28.65,10140.0,24.8794,24.9142,24.8707,24.9055,10140.0
2016-04-11 09:40:00,28.64,28.68,28.6,28.61,59175.0,24.8968,24.9316,24.862,24.8707,59175.0
2016-04-11 09:45:00,28.62,28.66,28.61,28.64,30340.0,24.8794,24.9142,24.8707,24.8968,30340.0
2016-04-11 09:50:00,28.66,28.7,28.65,28.68,24360.0,24.9142,24.949,24.9055,24.9316,24360.0
2016-04-11 09:55:00,28.69,28.71,28.68,28.69,30240.0,24.9403,24.9577,24.9316,24.9403,30240.0
2016-04-11 10:00:00,28.7,28.73,28.69,28.73,72440.0,24.949,24.975,24.9403,24.975,72440.0
2016-04-11 10:05:00,28.73,28.79,28.73,28.77,74725.0,24.975,25.0272,24.975,25.0098,74725.0
2016-04-11 10:10:00,28.78,28.79,28.76,28.77,14890.0,25.0185,25.0272,25.0011,25.0098,14890.0
2016-04-11 10:15:00,28.78,28.79,28.75,28.75,37120.0,25.0185,25.0272,24.9924,24.9924,37120.0
2016-04-11 10:20:00,28.74,28.76,28.74,28.75,15655.0,24.9837,25.0011,24.9837,24.9924,15655.0
2016-04-11 10:25:00,28.75,28.75,28.73,28.73,10200.0,24.9924,24.9924,24.975,24.975,10200.0
2016-04-11 10:30:00,28.73,28.74,28.71,28.72,18075.0,24.975,24.9837,24.9577,24.9664,18075.0
2016-04-11 10:35:00,28.71,28.71,28.68,28.71,14030.0,24.9577,24.9577,24.9316,24.9577,14030.0
2016-04-11 10:40:00,28.71,28.71,28.65,28.65,24290.0,24.9577,24.9577,24.9055,24.9055,24290.0
2016-04-11 10:45:00,28.67,28.67,28.65,28.66,69125.0,24.9229,24.9229,24.9055,24.9142,69125.0
2016-04-11 10:50:00,28.66,28.67,28.65,28.66,34935.0,24.9142,24.9229,24.9055,24.9142,34935.0
2016-04-11 10:55:00,28.66,28.67,28.61,28.61,20645.0,24.9142,24.9229,24.8707,24.8707,20645.0
2016-04-11 11:00:00,28.58,28.59,28.58,28.58,48450.0,24.8447,24.8533,24.8447,24.8447,48450.0
2016-04-11 11:05:00,28.58,28.6,28.58,28.6,60110.0,24.8447,24.862,24.8447,24.862,60110.0
2016-04-11 11:10:00,28.6,28.6,28.57,28.57,37335.0,24.862,24.862,24.836,24.836,37335.0
2016-04-11 11:15:00,28.57,28.57,28.54,28.55,36700.0,24.836,24.836,24.8099,24.8186,36700.0
2016-04-11 11:20:00,28.55,28.56,28.55,28.56,69140.0,24.8186,24.8273,24.8186,24.8273,69140.0
2016-04-11 11:25:00,28.54,28.59,28.54,28.57,34355.0,24.8099,24.8533,24.8099,24.836,34355.0
2016-04-11 11:30:00,28.57,28.57,28.48,28.48,42240.0,24.836,24.836,24.7577,24.7577,42240.0
2016-04-11 11:35:00,28.48,28.5,28.48,28.48,85590.0,24.7577,24.7751,24.7577,24.7577,85590.0
2016-04-11 11:40:00,28.49,28.49,28.46,28.47,17990.0,24.7664,24.7664,24.7403,24.749,17990.0
2016-04-11 11:45:00,28.47,28.48,28.46,28.48,47335.0,24.749,24.7577,24.7403,24.7577,47335.0
2016-04-11 11:50:00,28.48,28.49,28.47,28.48,18630.0,24.7577,24.7664,24.749,24.7577,18630.0
2016-04-11 11:55:00,28.48,28.52,28.48,28.52,38740.0,24.7577,24.7925,24.7577,24.7925,38740.0
2016-04-11 12:00:00,28.52,28.53,28.51,28.52,36885.0,24.7925,24.8012,24.7838,24.7925,36885.0
2016-04-11 12:05:00,28.52,28.53,28.5,28.52,33685.0,24.7925,24.8012,24.7751,24.7925,33685.0
2016-04-11 12:10:00,28.51,28.55,28.51,28.54,15905.0,24.7838,24.8186,24.7838,24.8099,15905.0
2016-04-11 12:15:00,28.55,28.56,28.55,28.56,18560.0,24.8186,24.8273,24.8186,24.8273,18560.0
2016-04-11 12:20:00,28.56,28.57,28.55,28.56,10625.0,24.8273,24.836,24.8186,24.8273,10625.0
2016-04-11 12:25:00,28.55,28.56,28.54,28.54,11540.0,24.8186,24.8273,24.8099,24.8099,11540.0
2016-04-11 12:30:00,28.54,28.55,28.52,28.52,10785.0,24.8099,24.8186,24.7925,24.7925,10785.0
2016-04-11 12:35:00,28.52,28.53,28.51,28.52,24305.0,24.7925,24.8012,24.7838,24.7925,24305.0
2016-04-11 12:40:00,28.52,28.53,28.51,28.52,13330.0,24.7925,24.8012,24.7838,24.7925,13330.0
2016-04-11 12:45:00,28.52,28.56,28.51,28.56,21065.0,24.7925,24.8273,24.7838,24.8273,21065.0
2016-04-11 12:50:00,28.55,28.57,28.55,28.56,13625.0,24.8186,24.836,24.8186,24.8273,13625.0
2016-04-11 12:55:00,28.57,28.58,28.57,28.58,17710.0,24.836,24.8447,24.836,24.8447,17710.0
2016-04-11 13:00:00,28.57,28.58,28.57,28.57,7680.0,24.836,24.8447,24.836,24.836,7680.0
2016-04-11 13:05:00,28.57,28.59,28.57,28.59,27155.0,24.836,24.8533,24.836,24.8533,27155.0
2016-04-11 13:10:00,28.59,28.62,28.59,28.62,18610.0,24.8533,24.8794,24.8533,24.8794,18610.0
2016-04-11 13:15:00,28.62,28.62,28.61,28.61,24085.0,24.8794,24.8794,24.8707,24.8707,24085.0
2016-04-11 13:20:00,28.6,28.62,28.6,28.6,32520.0,24.862,24.8794,24.862,24.862,32520.0
2016-04-11 13:25:00,28.6,28.6,28.57,28.57,33255.0,24.862,24.862,24.836,24.836,33255.0
2016-04-11 13:30:00,28.57,28.58,28.56,28.56,58195.0,24.836,24.8447,24.8273,24.8273,58195.0
2016-04-11 13:35:00,28.57,28.6,28.56,28.56,66280.0,24.836,24.862,24.8273,24.8273,66280.0
2016-04-11 13:40:00,28.54,28.57,28.54,28.56,19915.0,24.8099,24.836,24.8099,24.8273,19915.0
2016-04-11 13:45:00,28.56,28.56,28.55,28.56,12565.0,24.8273,24.8273,24.8186,24.8273,12565.0
2016-04-11 13:50:00,28.56,28.56,28.54,28.54,52310.0,24.8273,24.8273,24.8099,24.8099,52310.0
2016-04-11 13:55:00,28.55,28.56,28.54,28.55,16115.0,24.8186,24.8273,24.8099,24.8186,16115.0
2016-04-11 14:00:00,28.56,28.58,28.54,28.54,29995.0,24.8273,24.8447,24.8099,24.8099,29995.0
2016-04-11 14:05:00,28.55,28.55,28.53,28.53,12165.0,24.8186,24.8186,24.8012,24.8012,12165.0
2016-04-11 14:10:00,28.53,28.56,28.53,28.53,24405.0,24.8012,24.8273,24.8012,24.8012,24405.0
2016-04-11 14:15:00,28.52,28.56,28.52,28.56,38915.0,24.7925,24.8273,24.7925,24.8273,38915.0
2016-04-11 14:20:00,28.56,28.58,28.56,28.56,55610.0,24.8273,24.8447,24.8273,24.8273,55610.0
2016-04-11 14:25:00,28.57,28.58,28.55,28.55,82615.0,24.836,24.8447,24.8186,24.8186,82615.0
2016-04-11 14:30:00,28.55,28.56,28.54,28.54,19085.0,24.8186,24.8273,24.8099,24.8099,19085.0
2016-04-11 14:35:00,28.54,28.59,28.53,28.59,43810.0,24.8099,24.8533,24.8012,24.8533,43810.0
2016-04-11 14:40:00,28.58,28.58,28.57,28.58,29825.0,24.8447,24.8447,24.836,24.8447,29825.0
2016-04-11 14:45:00,28.57,28.59,28.56,28.58,53965.0,24.836,24.8533,24.8273,24.8447,53965.0
2016-04-11 14:50:00,28.58,28.6,28.55,28.59,27265.0,24.8447,24.862,24.8186,24.8533,27265.0
2016-04-11 14:55:00,28.59,28.59,28.57,28.58,14180.0,24.8533,24.8533,24.836,24.8447,14180.0
2016-04-11 15:00:00,28.58,28.58,28.55,28.56,44790.0,24.8447,24.8447,24.8186,24.8273,44790.0
2016-04-11 15:05:00,28.56,28.56,28.53,28.53,46075.0,24.8273,24.8273,24.8012,24.8012,46075.0
2016-04-11 15:10:00,28.53,28.54,28.52,28.52,39475.0,24.8012,24.8099,24.7925,24.7925,39475.0
2016-04-11 15:15:00,28.53,28.53,28.51,28.51,32370.0,24.8012,24.8012,24.7838,24.7838,32370.0
2016-04-11 15:20:00,28.52,28.52,28.5,28.5,33215.0,24.7925,24.7925,24.7751,24.7751,33215.0
2016-04-11 15:25:00,28.51,28.52,28.48,28.48,105715.0,24.7838,24.7925,24.7577,24.7577,105715.0
2016-04-11 15:30:00,28.48,28.49,28.47,28.48,45605.0,24.7577,24.7664,24.749,24.7577,45605.0
2016-04-11 15:35:00,28.48,28.48,28.46,28.46,23975.0,24.7577,24.7577,24.7403,24.7403,23975.0
2016-04-11 15:40:00,28.47,28.47,28.43,28.44,51010.0,24.749,24.749,24.7143,24.7229,51010.0
2016-04-11 15:45:00,28.45,28.47,28.45,28.46,18670.0,24.7316,24.749,24.7316,24.7403,18670.0
2016-04-11 15:50:00,28.46,28.47,28.45,28.47,99035.0,24.7403,24.749,24.7316,24.749,99035.0
2016-04-11 15:55:00,28.47,28.48,28.43,28.43,83930.0,24.749,24.7577,24.7143,24.7143,83930.0
2016-04-12 09:30:00,28.49,28.5,28.45,28.45,115160.0,24.7664,24.7751,24.7316,24.7316,115160.0
2016-04-12 09:35:00,28.45,28.5,28.45,28.49,48265.0,24.7316,24.7751,24.7316,24.7664,48265.0
2016-04-12 09:40:00,28.49,28.5,28.47,28.5,19945.0,24.7664,24.7751,24.749,24.7751,19945.0
2016-04-12 09:45:00,28.5,28.54,28.5,28.52,31940.0,24.7751,24.8099,24.7751,24.7925,31940.0
2016-04-12 09:50:00,28.52,28.53,28.49,28.49,21400.0,24.7925,24.8012,24.7664,24.7664,21400.0
2016-04-12 09:55:00,28.49,28.52,28.49,28.52,21415.0,24.7664,24.7925,24.7664,24.7925,21415.0
2016-04-12 10:00:00,28.52,28.52,28.5,28.51,28740.0,24.7925,24.7925,24.7751,24.7838,28740.0
2016-04-12 10:05:00,28.51,28.51,28.46,28.46,55725.0,24.7838,24.7838,24.7403,24.7403,55725.0
2016-04-12 10:10:00,28.44,28.46,28.43,28.45,49695.0,24.7229,24.7403,24.7143,24.7316,49695.0
2016-04-12 10:15:00,28.43,28.45,28.42,28.44,26125.0,24.7143,24.7316,24.7056,24.7229,26125.0
2016-04-12 10:20:00,28.44,28.44,28.39,28.39,22785.0,24.7229,24.7229,24.6795,24.6795,22785.0
2016-04-12 10:25:00,28.43,28.45,28.42,28.45,45295.0,24.7143,24.7316,24.7056,24.7316,45295.0
2016-04-12 10:30:00,28.44,28.54,28.43,28.48,65125.0,24.7229,24.8099,24.7143,24.7577,65125.0
2016-04-12 10:35:00,28.49,28.51,28.45,28.46,32780.0,24.7664,24.7838,24.7316,24.7403,32780.0
2016-04-12 10:40:00,28.46,28.51,28.46,28.51,37415.0,24.7403,24.7838,24.7403,24.7838,37415.0
2016-04-12 10:45:00,28.51,28.52,28.49,28.52,35040.0,24.7838,24.7925,24.7664,24.7925,35040.0
2016-04-12 10:50:00,28.51,28.62,28.51,28.61,127975.0,24.7838,24.8794,24.7838,24.8707,127975.0
2016-04-12 10:55:00,28.61,28.66,28.61,28.66,93645.0,24.8707,24.9142,24.8707,24.9142,93645.0
2016-04-12 11:00:00,28.66,28.66,28.63,28.64,132660.0,24.9142,24.9142,24.8881,24.8968,132660.0
2016-04-12 11:05:00,28.64,28.69,28.64,28.68,136760.0,24.8968,24.9403,24.8968,24.9316,136760.0
2016-04-12 11:10:00,28.68,28.68,28.65,28.66,76385.0,24.9316,24.9316,24.9055,24.9142,76385.0
2016-04-12 11:15:00,28.66,28.71,28.65,28.71,100190.0,24.9142,24.9577,24.9055,24.9577,100190.0
2016-04-12 11:20:00,28.71,28.73,28.7,28.72,53960.0,24.9577,24.975,24.949,24.9664,53960.0
2016-04-12 11:25:00,28.72,28.72,28.69,28.7,91915.0,24.9664,24.9664,24.9403,24.949,91915.0
2016-04-12 11:30:00,28.71,28.72,28.68,28.69,59735.0,24.9577,24.9664,24.9316,24.9403,59735.0
2016-04-12 11:35:00,28.7,28.71,28.7,28.71,60700.0,24.949,24.9577,24.949,24.9577,60700.0
2016-04-12 11:40:00,28.71,28.73,28.7,28.72,83900.0,24.9577,24.975,24.949,24.9664,83900.0
2016-04-12 11:45:00,28.72,28.74,28.72,28.72,50305.0,24.9664,24.9837,24.9664,24.9664,50305.0
2016-04-12 11:50:00,28.71,28.74,28.71,28.72,71650.0,24.9577,24.9837,24.9577,24.9664,71650.0
2016-04-12 11:55:00,28.72,28.72,28.68,28.69,33425.0,24.9664,24.9664,24.9316,24.9403,33425.0
2016-04-12 12:00:00,28.69,28.7,28.67,28.67,37055.0,24.9403,24.949,24.9229,24.9229,37055.0
2016-04-12 12:05:00,28.68,28.68,28.65,28.66,40035.0,24.9316,24.9316,24.9055,24.9142,40035.0
2016-04-12 12:10:00,28.66,28.69,28.66,28.67,32155.0,24.9142,24.9403,24.9142,24.9229,32155.0
2016-04-12 12:15:00,28.68,28.71,28.68,28.71,40365.0,24.9316,24.9577,24.9316,24.9577,40365.0
2016-04-12 12:20:00,28.69,28.71,28.69,28.7,22525.0,24.9403,24.9577,24.9403,24.949,22525.0
2016-04-12 12:25:00,28.7,28.72,28.7,28.72,122635.0,24.949,24.9664,24.949,24.9664,122635.0
2016-04-12 12:30:00,28.72,28.74,28.71,28.71,63625.0,24.9664,24.9837,24.9577,24.9577,63625.0
2016-04-12 12:35:00,28.72,28.73,28.72,28.72,45400.0,24.9664,24.975,24.9664,24.9664,45400.0
2016-04-12 12:40:00,28.73,28.73,28.72,28.72,19445.0,24.975,24.975,24.9664,24.9664,19445.0
2016-04-12 12:45:00,28.72,28.72,28.7,28.7,36810.0,24.9664,24.9664,24.949,24.949,36810.0
2016-04-12 12:50:00,28.71,28.74,28.71,28.74,31685.0,24.9577,24.9837,24.9577,24.9837,31685.0
2016-04-12 12:55:00,28.74,28.74,28.72,28.72,17035.0,24.9837,24.9837,24.9664,24.9664,17035.0
2016-04-12 13:00:00,28.72,28.73,28.71,28.72,32710.0,24.9664,24.975,24.9577,24.9664,32710.0
2016-04-12 13:05:00,28.72,28.72,28.7,28.71,28845.0,24.9664,24.9664,24.949,24.9577,28845.0
2016-04-12 13:10:00,28.71,28.71,28.67,28.67,32040.0,24.9577,24.9577,24.9229,24.9229,32040.0
2016-04-12 13:15:00,28.67,28.67,28.65,28.67,20710.0,24.9229,24.9229,24.9055,24.9229,20710.0
2016-04-12 13:20:00,28.67,28.69,28.66,28.68,34195.0,24.9229,24.9403,24.9142,24.9316,34195.0
2016-04-12 13:25:00,28.69,28.69,28.67,28.67,13440.0,24.9403,24.9403,24.9229,24.9229,13440.0
2016-04-12 13:30:00,28.69,28.72,28.69,28.69,39570.0,24.9403,24.9664,24.9403,24.9403,39570.0
2016-04-12 13:35:00,28.67,28.68,28.67,28.67,16480.0,24.9229,24.9316,24.9229,24.9229,16480.0
2016-04-12 13:40:00,28.67,28.69,28.67,28.68,27845.0,24.9229,24.9403,24.9229,24.9316,27845.0
2016-04-12 13:45:00,28.69,28.7,28.69,28.69,30735.0,24.9403,24.949,24.9403,24.9403,30735.0
2016-04-12 13:50:00,28.69,28.69,28.67,28.68,41065.0,24.9403,24.9403,24.9229,24.9316,41065.0
2016-04-12 13:55:00,28.68,28.72,28.68,28.72,236580.0,24.9316,24.9664,24.9316,24.9664,236580.0
2016-04-12 14:00:00,28.72,28.72,28.7,28.72,37265.0,24.9664,24.9664,24.949,24.9664,37265.0
2016-04-12 14:05:00,28.72,28.73,28.7,28.71,67660.0,24.9664,24.975,24.949,24.9577,67660.0
2016-04-12 14:10:00,28.72,28.74,28.71,28.73,96335.0,24.9664,24.9837,24.9577,24.975,96335.0
2016-04-12 14:15:00,28.72,28.73,28.72,28.73,25360.0,24.9664,24.975,24.9664,24.975,25360.0
2016-04-12 14:20:00,28.72,28.72,28.7,28.7,113155.0,24.9664,24.9664,24.949,24.949,113155.0
2016-04-12 14:25:00,28.71,28.71,28.7,28.7,13905.0,24.9577,24.9577,24.949,24.949,13905.0
2016-04-12 14:30:00,28.7,28.71,28.69,28.71,24205.0,24.949,24.9577,24.9403,24.9577,24205.0
2016-04-12 14:35:00,28.71,28.73,28.7,28.72,28310.0,24.9577,24.975,24.949,24.9664,28310.0
2016-04-12 14:40:00,28.73,28.74,28.73,28.73,40190.0,24.975,24.9837,24.975,24.975,40190.0
2016-04-12 14:45:00,28.74,28.74,28.72,28.72,28025.0,24.9837,24.9837,24.9664,24.9664,28025.0
2016-04-12 14:50:00,28.72,28.74,28.72,28.74,52985.0,24.9664,24.9837,24.9664,24.9837,52985.0
2016-04-12 14:55:00,28.74,28.74,28.72,28.73,24990.0,24.9837,24.9837,24.9664,24.975,24990.0
2016-04-12 15:00:00,28.73,28.78,28.73,28.77,82860.0,24.975,25.0185,24.975,25.0098,82860.0
2016-04-12 15:05:00,28.77,28.78,28.76,28.76,67190.0,25.0098,25.0185,25.0011,25.0011,67190.0
2016-04-12 15:10:00,28.77,28.77,28.76,28.76,32240.0,25.0098,25.0098,25.0011,25.0011,32240.0
2016-04-12 15:15:00,28.77,28.77,28.75,28.76,14795.0,25.0098,25.0098,24.9924,25.0011,14795.0
2016-04-12 15:20:00,28.76,28.76,28.72,28.73,95275.0,25.0011,25.0011,24.9664,24.975,95275.0
2016-04-12 15:25:00,28.73,28.74,28.72,28.73,32950.0,24.975,24.9837,24.9664,24.975,32950.0
2016-04-12 15:30:00,28.73,28.76,28.73,28.75,38720.0,24.975,25.0011,24.975,24.9924,38720.0
2016-04-12 15:35:00,28.75,28.76,28.71,28.72,45365.0,24.9924,25.0011,24.9577,24.9664,45365.0
2016-04-12 15:40:00,28.72,28.74,28.71,28.71,59330.0,24.9664,24.9837,24.9577,24.9577,59330.0
2016-04-12 15:45:00,28.71,28.72,28.7,28.7,46150.0,24.9577,24.9664,24.949,24.949,46150.0
2016-04-12 15:50:00,28.7,28.71,28.69,28.7,64680.0,24.949,24.9577,24.9403,24.949,64680.0
2016-04-12 15:55:00,28.7,28.75,28.7,28.74,232815.0,24.949,24.9924,24.949,24.9837,232815.0
2016-04-13 09:30:00,28.89,28.93,28.88,28.92,205740.0,25.1141,25.1489,25.1054,25.1402,205740.0
2016-04-13 09:35:00,28.92,28.95,28.91,28.93,33235.0,25.1402,25.1663,25.1315,25.1489,33235.0
2016-04-13 09:40:00,28.93,28.95,28.9,28.95,36285.0,25.1489,25.1663,25.1228,25.1663,36285.0
2016-04-13 09:45:00,28.96,28.96,28.94,28.94,27950.0,25.175,25.175,25.1576,25.1576,27950.0
2016-04-13 09:50:00,28.95,28.95,28.92,28.94,18005.0,25.1663,25.1663,25.1402,25.1576,18005.0
2016-04-13 09:55:00,28.94,28.94,28.92,28.94,23250.0,25.1576,25.1576,25.1402,25.1576,23250.0
2016-04-13 10:00:00,28.94,28.96,28.93,28.95,35530.0,25.1576,25.175,25.1489,25.1663,35530.0
2016-04-13 10:05:00,28.95,28.96,28.94,28.95,12135.0,25.1663,25.175,25.1576,25.1663,12135.0
2016-04-13 10:10:00,28.95,28.97,28.94,28.96,25250.0,25.1663,25.1837,25.1576,25.175,25250.0
2016-04-13 10:15:00,28.96,28.96,28.94,28.96,26540.0,25.175,25.175,25.1576,25.175,26540.0
2016-04-13 10:20:00,28.96,28.97,28.94,28.95,22370.0,25.175,25.1837,25.1576,25.1663,22370.0
2016-04-13 10:25:00,28.96,28.97,28.94,28.96,26365.0,25.175,25.1837,25.1576,25.175,26365.0
2016-04-13 10:30:00,28.97,28.99,28.95,28.95,44155.0,25.1837,25.2011,25.1663,25.1663,44155.0
2016-04-13 10:35:00,28.94,28.94,28.92,28.93,37690.0,25.1576,25.1576,25.1402,25.1489,37690.0
2016-04-13 10:40:00,28.93,28.96,28.93,28.96,56465.0,25.1489,25.175,25.1489,25.175,56465.0
2016-04-13 10:45:00,28.96,28.98,28.96,28.98,67600.0,25.175,25.1924,25.175,25.1924,67600.0
2016-04-13 10:50:00,28.98,29.02,28.97,29.02,40245.0,25.1924,25.2271,25.1837,25.2271,40245.0
2016-04-13 10:55:00,29.03,29.03,28.97,28.97,69040.0,25.2358,25.2358,25.1837,25.1837,69040.0
2016-04-13 11:00:00,28.97,29.01,28.97,29.0,64625.0,25.1837,25.2185,25.1837,25.2098,64625.0
2016-04-13 11:05:00,29.01,29.04,29.01,29.04,45755.0,25.2185,25.2445,25.2185,25.2445,45755.0
2016-04-13 11:10:00,29.04,29.04,29.01,29.03,46790.0,25.2445,25.2445,25.2185,25.2358,46790.0
2016-04-13 11:15:00,29.03,29.04,29.02,29.04,67735.0,25.2358,25.2445,25.2271,25.2445,67735.0
2016-04-13 11:20:00,29.04,29.05,29.04,29.04,51780.0,25.2445,25.2532,25.2445,25.2445,51780.0
2016-04-13 11:25:00,29.04,29.09,29.04,29.08,76690.0,25.2445,25.288,25.2445,25.2793,76690.0
2016-04-13 11:30:00,29.08,29.13,29.08,29.11,172075.0,25.2793,25.3228,25.2793,25.3054,172075.0
2016-04-13 11:35:00,29.1,29.13,29.1,29.13,116715.0,25.2967,25.3228,25.2967,25.3228,116715.0
2016-04-13 11:40:00,29.12,29.15,29.12,29.15,144605.0,25.3141,25.3402,25.3141,25.3402,144605.0
2016-04-13 11:45:00,29.15,29.18,29.14,29.14,104450.0,25.3402,25.3662,25.3315,25.3315,104450.0
2016-04-13 11:50:00,29.15,29.15,29.13,29.13,17630.0,25.3402,25.3402,25.3228,25.3228,17630.0
2016-04-13 11:55:00,29.13,29.15,29.13,29.14,76775.0,25.3228,25.3402,25.3228,25.3315,76775.0
2016-04-13 12:00:00,29.14,29.14,29.09,29.1,22940.0,25.3315,25.3315,25.288,25.2967,22940.0
2016-04-13 12:05:00,29.1,29.12,29.09,29.12,17675.0,25.2967,25.3141,25.288,25.3141,17675.0
2016-04-13 12:10:00,29.12,29.14,29.12,29.13,64255.0,25.3141,25.3315,25.3141,25.3228,64255.0
2016-04-13 12:15:00,29.12,29.12,29.09,29.1,34330.0,25.3141,25.3141,25.288,25.2967,34330.0
2016-04-13 12:20:00,29.1,29.1,29.08,29.08,48675.0,25.2967,25.2967,25.2793,25.2793,48675.0
2016-04-13 12:25:00,29.08,29.11,29.08,29.1,63100.0,25.2793,25.3054,25.2793,25.2967,63100.0
2016-04-13 12:30:00,29.1,29.1,29.08,29.08,55775.0,25.2967,25.2967,25.2793,25.2793,55775.0
2016-04-13 12:35:00,29.09,29.1,29.08,29.09,44615.0,25.288,25.2967,25.2793,25.288,44615.0
2016-04-13 12:40:00,29.09,29.11,29.09,29.09,41910.0,25.288,25.3054,25.288,25.288,41910.0
2016-04-13 12:45:00,29.1,29.12,29.1,29.1,96890.0,25.2967,25.3141,25.2967,25.2967,96890.0
2016-04-13 12:50:00,29.11,29.11,29.09,29.09,21695.0,25.3054,25.3054,25.288,25.288,21695.0
2016-04-13 12:55:00,29.09,29.1,29.08,29.1,17230.0,25.288,25.2967,25.2793,25.2967,17230.0
2016-04-13 13:00:00,29.1,29.12,29.09,29.11,66585.0,25.2967,25.3141,25.288,25.3054,66585.0
2016-04-13 13:05:00,29.1,29.1,29.08,29.09,22560.0,25.2967,25.2967,25.2793,25.288,22560.0
2016-04-13 13:10:00,29.09,29.1,29.08,29.09,43140.0,25.288,25.2967,25.2793,25.288,43140.0
2016-04-13 13:15:00,29.09,29.1,29.08,29.09,42075.0,25.288,25.2967,25.2793,25.288,42075.0
2016-04-13 13:20:00,29.09,29.1,29.09,29.1,47055.0,25.288,25.2967,25.288,25.2967,47055.0
2016-04-13 13:25:00,29.1,29.12,29.1,29.12,161235.0,25.2967,25.3141,25.2967,25.3141,161235.0
2016-04-13 13:30:00,29.12,29.13,29.12,29.12,127880.0,25.3141,25.3228,25.3141,25.3141,127880.0
2016-04-13 13:35:00,29.12,29.14,29.11,29.14,44100.0,25.3141,25.3315,25.3054,25.3315,44100.0
2016-04-13 13:40:00,29.14,29.14,29.12,29.14,19115.0,25.3315,25.3315,25.3141,25.3315,19115.0
2016-04-13 13:45:00,29.14,29.15,29.14,29.14,18175.0,25.3315,25.3402,25.3315,25.3315,18175.0
2016-04-13 13:50:00,29.15,29.15,29.13,29.14,17705.0,25.3402,25.3402,25.3228,25.3315,17705.0
2016-04-13 13:55:00,29.15,29.16,29.15,29.15,27175.0,25.3402,25.3488,25.3402,25.3402,27175.0
2016-04-13 14:00:00,29.15,29.16,29.14,29.15,32155.0,25.3402,25.3488,25.3315,25.3402,32155.0
2016-04-13 14:05:00,29.15,29.18,29.14,29.18,38385.0,25.3402,25.3662,25.3315,25.3662,38385.0
2016-04-13 14:10:00,29.18,29.18,29.15,29.15,69565.0,25.3662,25.3662,25.3402,25.3402,69565.0
2016-04-13 14:15:00,29.15,29.18,29.15,29.17,40165.0,25.3402,25.3662,25.3402,25.3575,40165.0
2016-04-13 14:20:00,29.18,29.18,29.17,29.17,51115.0,25.3662,25.3662,25.3575,25.3575,51115.0
2016-04-13 14:25:00,29.17,29.17,29.14,29.14,25185.0,25.3575,25.3575,25.3315,25.3315,25185.0
2016-04-13 14:30:00,29.16,29.19,29.15,29.18,52820.0,25.3488,25.3749,25.3402,25.3662,52820.0
2016-04-13 14:35:00,29.19,29.2,29.19,29.2,37140.0,25.3749,25.3836,25.3749,25.3836,37140.0
2016-04-13 14:40:00,29.2,29.2,29.19,29.2,27370.0,25.3836,25.3836,25.3749,25.3836,27370.0
2016-04-13 14:45:00,29.2,29.2,29.18,29.18,21695.0,25.3836,25.3836,25.3662,25.3662,21695.0
2016-04-13 14:50:00,29.18,29.18,29.17,29.18,64490.0,25.3662,25.3662,25.3575,25.3662,64490.0
2016-04-13 14:55:00,29.17,29.19,29.17,29.18,53395.0,25.3575,25.3749,25.3575,25.3662,53395.0
2016-04-13 15:00:00,29.18,29.2,29.18,29.18,24485.0,25.3662,25.3836,25.3662,25.3662,24485.0
2016-04-13 15:05:00,29.19,29.2,29.17,29.2,64305.0,25.3749,25.3836,25.3575,25.3836,64305.0
2016-04-13 15:10:00,29.19,29.2,29.19,29.19,34815.0,25.3749,25.3836,25.3749,25.3749,34815.0
2016-04-13 15:15:00,29.19,29.2,29.19,29.2,47150.0,25.3749,25.3836,25.3749,25.3836,47150.0
2016-04-13 15:20:00,29.2,29.2,29.19,29.19,45870.0,25.3836,25.3836,25.3749,25.3749,45870.0
2016-04-13 15:25:00,29.19,29.2,29.19,29.2,70560.0,25.3749,25.3836,25.3749,25.3836,70560.0
2016-04-13 15:30:00,29.2,29.23,29.2,29.23,99865.0,25.3836,25.4097,25.3836,25.4097,99865.0
2016-04-13 15:35:00,29.22,29.23,29.21,29.22,68025.0,25.401,25.4097,25.3923,25.401,68025.0
2016-04-13 15:40:00,29.22,29.22,29.2,29.22,43285.0,25.401,25.401,25.3836,25.401,43285.0
2016-04-13 15:45:00,29.21,29.22,29.19,29.2,34290.0,25.3923,25.401,25.3749,25.3836,34290.0
2016-04-13 15:50:00,29.2,29.21,29.19,29.19,44785.0,25.3836,25.3923,25.3749,25.3749,44785.0
2016-04-13 15:55:00,29.2,29.23,29.19,29.22,152355.0,25.3836,25.4097,25.3749,25.401,152355.0
2016-04-14 09:30:00,29.21,29.24,29.2,29.23,51515.0,25.3923,25.4184,25.3836,25.4097,51515.0
2016-04-14 09:35:00,29.23,29.23,29.18,29.22,48965.0,25.4097,25.4097,25.3662,25.401,48965.0
2016-04-14 09:40:00,29.21,29.21,29.17,29.18,19305.0,25.3923,25.3923,25.3575,25.3662,19305.0
2016-04-14 09:45:00,29.2,29.2,29.17,29.18,28025.0,25.3836,25.3836,25.3575,25.3662,28025.0
2016-04-14 09:50:00,29.15,29.15,29.11,29.12,30405.0,25.3402,25.3402,25.3054,25.3141,30405.0
2016-04-14 09:55:00,29.11,29.11,29.09,29.1,62630.0,25.3054,25.3054,25.288,25.2967,62630.0
2016-04-14 10:00:00,29.11,29.13,29.1,29.12,16620.0,25.3054,25.3228,25.2967,25.3141,16620.0
2016-04-14 10:05:00,29.12,29.13,29.1,29.13,30255.0,25.3141,25.3228,25.2967,25.3228,30255.0
2016-04-14 10:10:00,29.13,29.14,29.12,29.12,11570.0,25.3228,25.3315,25.3141,25.3141,11570.0
2016-04-14 10:15:00,29.13,29.13,29.12,29.12,17405.0,25.3228,25.3228,25.3141,25.3141,17405.0
2016-04-14 10:20:00,29.12,29.16,29.12,29.15,22670.0,25.3141,25.3488,25.3141,25.3402,22670.0
2016-04-14 10:25:00,29.15,29.19,29.15,29.18,39965.0,25.3402,25.3749,25.3402,25.3662,39965.0
2016-04-14 10:30:00,29.19,29.19,29.14,29.14,45945.0,25.3749,25.3749,25.3315,25.3315,45945.0
2016-04-14 10:35:00,29.14,29.14,29.12,29.12,70925.0,25.3315,25.3315,25.3141,25.3141,70925.0
2016-04-14 10:40:00,29.12,29.14,29.12,29.14,25000.0,25.3141,25.3315,25.3141,25.3315,25000.0
2016-04-14 10:45:00,29.14,29.14,29.1,29.11,75215.0,25.3315,25.3315,25.2967,25.3054,75215.0
2016-04-14 10:50:00,29.11,29.16,29.1,29.16,46110.0,25.3054,25.3488,25.2967,25.3488,46110.0
2016-04-14 10:55:00,29.15,29.16,29.13,29.14,27455.0,25.3402,25.3488,25.3228,25.3315,27455.0
2016-04-14 11:00:00,29.13,29.16,29.13,29.16,42615.0,25.3228,25.3488,25.3228,25.3488,42615.0
2016-04-14 11:05:00,29.16,29.17,29.16,29.16,22620.0,25.3488,25.3575,25.3488,25.3488,22620.0
2016-04-14 11:10:00,29.18,29.19,29.17,29.17,26925.0,25.3662,25.3749,25.3575,25.3575,26925.0
2016-04-14 11:15:00,29.17,29.18,29.15,29.17,61730.0,25.3575,25.3662,25.3402,25.3575,61730.0
2016-04-14 11:20:00,29.17,29.17,29.14,29.16,32090.0,25.3575,25.3575,25.3315,25.3488,32090.0
2016-04-14 11:25:00,29.17,29.19,29.16,29.19,14415.0,25.3575,25.3749,25.3488,25.3749,14415.0
2016-04-14 11:30:00,29.19,29.24,29.19,29.24,84560.0,25.3749,25.4184,25.3749,25.4184,84560.0
2016-04-14 11:35:00,29.24,29.26,29.23,29.23,69125.0,25.4184,25.4358,25.4097,25.4097,69125.0
2016-04-14 11:40:00,29.23,29.23,29.2,29.22,300195.0,25.4097,25.4097,25.3836,25.401,300195.0
2016-04-14 11:45:00,29.21,29.22,29.21,29.22,24085.0,25.3923,25.401,25.3923,25.401,24085.0
2016-04-14 11:50:00,29.22,29.22,29.18,29.18,33810.0,25.401,25.401,25.3662,25.3662,33810.0
2016-04-14 11:55:00,29.18,29.19,29.16,29.19,33330.0,25.3662,25.3749,25.3488,25.3749,33330.0
2016-04-14 12:00:00,29.19,29.2,29.18,29.19,26090.0,25.3749,25.3836,25.3662,25.3749,26090.0
2016-04-14 12:05:00,29.2,29.2,29.19,29.19,13540.0,25.3836,25.3836,25.3749,25.3749,13540.0
2016-04-14 12:10:00,29.2,29.2,29.19,29.2,19375.0,25.3836,25.3836,25.3749,25.3836,19375.0
2016-04-14 12:15:00,29.2,29.21,29.2,29.21,18875.0,25.3836,25.3923,25.3836,25.3923,18875.0
2016-04-14 12:20:00,29.21,29.21,29.19,29.19,17390.0,25.3923,25.3923,25.3749,25.3749,17390.0
2016-04-14 12:25:00,29.19,29.19,29.18,29.18,12220.0,25.3749,25.3749,25.3662,25.3662,12220.0
2016-04-14 12:30:00,29.17,29.18,29.17,29.18,49070.0,25.3575,25.3662,25.3575,25.3662,49070.0
2016-04-14 12:35:00,29.18,29.18,29.17,29.17,6225.0,25.3662,25.3662,25.3575,25.3575,6225.0
2016-04-14 12:40:00,29.17,29.21,29.17,29.2,58880.0,25.3575,25.3923,25.3575,25.3836,58880.0
2016-04-14 12:45:00,29.2,29.2,29.18,29.19,36330.0,25.3836,25.3836,25.3662,25.3749,36330.0
2016-04-14 12:50:00,29.2,29.21,29.2,29.2,11195.0,25.3836,25.3923,25.3836,25.3836,11195.0
2016-04-14 12:55:00,29.19,29.21,29.19,29.2,15480.0,25.3749,25.3923,25.3749,25.3836,15480.0
2016-04-14 13:00:00,29.19,29.2,29.19,29.2,9290.0,25.3749,25.3836,25.3749,25.3836,9290.0
2016-04-14 13:05:00,29.2,29.21,29.19,29.19,25205.0,25.3836,25.3923,25.3749,25.3749,25205.0
2016-04-14 13:10:00,29.21,29.21,29.19,29.2,10855.0,25.3923,25.3923,25.3749,25.3836,10855.0
2016-04-14 13:15:00,29.19,29.2,29.18,29.18,16955.0,25.3749,25.3836,25.3662,25.3662,16955.0
2016-04-14 13:20:00,29.18,29.18,29.17,29.17,11200.0,25.3662,25.3662,25.3575,25.3575,11200.0
2016-04-14 13:25:00,29.17,29.17,29.16,29.16,18015.0,25.3575,25.3575,25.3488,25.3488,18015.0
2016-04-14 13:30:00,29.17,29.17,29.16,29.16,8725.0,25.3575,25.3575,25.3488,25.3488,8725.0
2016-04-14 13:35:00,29.16,29.16,29.14,29.14,20650.0,25.3488,25.3488,25.3315,25.3315,20650.0
2016-04-14 13:40:00,29.15,29.16,29.15,29.16,43870.0,25.3402,25.3488,25.3402,25.3488,43870.0
2016-04-14 13:45:00,29.17,29.17,29.14,29.15,46835.0,25.3575,25.3575,25.3315,25.3402,46835.0
2016-04-14 13:50:00,29.15,29.15,29.13,29.13,23845.0,25.3402,25.3402,25.3228,25.3228,23845.0
2016-04-14 13:55:00,29.14,29.15,29.14,29.14,7395.0,25.3315,25.3402,25.3315,25.3315,7395.0
2016-04-14 14:00:00,29.14,29.15,29.13,29.14,118575.0,25.3315,25.3402,25.3228,25.3315,118575.0
2016-04-14 14:05:00,29.15,29.17,29.15,29.17,26750.0,25.3402,25.3575,25.3402,25.3575,26750.0
2016-04-14 14:10:00,29.16,29.17,29.15,29.16,29215.0,25.3488,25.3575,25.3402,25.3488,29215.0
2016-04-14 14:15:00,29.16,29.17,29.16,29.17,100510.0,25.3488,25.3575,25.3488,25.3575,100510.0
2016-04-14 14:20:00,29.17,29.18,29.16,29.18,26335.0,25.3575,25.3662,25.3488,25.3662,26335.0
2016-04-14 14:25:00,29.18,29.18,29.16,29.16,35340.0,25.3662,25.3662,25.3488,25.3488,35340.0
2016-04-14 14:30:00,29.17,29.17,29.14,29.14,20905.0,25.3575,25.3575,25.3315,25.3315,20905.0
2016-04-14 14:35:00,29.15,29.15,29.13,29.14,40930.0,25.3402,25.3402,25.3228,25.3315,40930.0
2016-04-14 14:40:00,29.14,29.15,29.14,29.14,36295.0,25.3315,25.3402,25.3315,25.3315,36295.0
2016-04-14 14:45:00,29.14,29.15,29.14,29.15,23845.0,25.3315,25.3402,25.3315,25.3402,23845.0
2016-04-14 14:50:00,29.14,29.16,29.14,29.16,78250.0,25.3315,25.3488,25.3315,25.3488,78250.0
2016-04-14 14:55:00,29.16,29.17,29.15,29.16,40025.0,25.3488,25.3575,25.3402,25.3488,40025.0
2016-04-14 15:00:00,29.16,29.17,29.16,29.17,28410.0,25.3488,25.3575,25.3488,25.3575,28410.0
2016-04-14 15:05:00,29.17,29.17,29.15,29.15,26155.0,25.3575,25.3575,25.3402,25.3402,26155.0
2016-04-14 15:10:00,29.15,29.15,29.14,29.14,22375.0,25.3402,25.3402,25.3315,25.3315,22375.0
2016-04-14 15:15:00,29.14,29.16,29.14,29.15,26560.0,25.3315,25.3488,25.3315,25.3402,26560.0
2016-04-14 15:20:00,29.15,29.17,29.15,29.15,29650.0,25.3402,25.3575,25.3402,25.3402,29650.0
2016-04-14 15:25:00,29.15,29.16,29.13,29.14,26045.0,25.3402,25.3488,25.3228,25.3315,26045.0
2016-04-14 15:30:00,29.15,29.15,29.14,29.15,47615.0,25.3402,25.3402,25.3315,25.3402,47615.0
2016-04-14 15:35:00,29.14,29.16,29.14,29.15,30540.0,25.3315,25.3488,25.3315,25.3402,30540.0
2016-04-14 15:40:00,29.15,29.15,29.13,29.13,22465.0,25.3402,25.3402,25.3228,25.3228,22465.0
2016-04-14 15:45:00,29.14,29.16,29.14,29.14,39385.0,25.3315,25.3488,25.3315,25.3315,39385.0
2016-04-14 15:50:00,29.14,29.14,29.13,29.13,61945.0,25.3315,25.3315,25.3228,25.3228,61945.0
2016-04-14 15:55:00,29.13,29.14,29.12,29.12,110645.0,25.3228,25.3315,25.3141,25.3141,110645.0
2016-04-15 09:30:00,29.07,29.1,29.05,29.1,155385.0,25.2706,25.2967,25.2532,25.2967,155385.0
2016-04-15 09:35:00,29.09,29.13,29.09,29.11,47685.0,25.288,25.3228,25.288,25.3054,47685.0
2016-04-15 09:40:00,29.11,29.12,29.09,29.11,40280.0,25.3054,25.3141,25.288,25.3054,40280.0
2016-04-15 09:45:00,29.11,29.12,29.1,29.1,50345.0,25.3054,25.3141,25.2967,25.2967,50345.0
2016-04-15 09:50:00,29.1,29.13,29.08,29.09,35690.0,25.2967,25.3228,25.2793,25.288,35690.0
2016-04-15 09:55:00,29.1,29.14,29.1,29.13,21620.0,25.2967,25.3315,25.2967,25.3228,21620.0
2016-04-15 10:00:00,29.13,29.14,29.12,29.13,38700.0,25.3228,25.3315,25.3141,25.3228,38700.0
2016-04-15 10:05:00,29.12,29.13,29.1,29.1,31430.0,25.3141,25.3228,25.2967,25.2967,31430.0
2016-04-15 10:10:00,29.1,29.1,29.07,29.1,40980.0,25.2967,25.2967,25.2706,25.2967,40980.0
2016-04-15 10:15:00,29.1,29.12,29.1,29.12,33945.0,25.2967,25.3141,25.2967,25.3141,33945.0
2016-04-15 10:20:00,29.12,29.14,29.11,29.14,44810.0,25.3141,25.3315,25.3054,25.3315,44810.0
2016-04-15 10:25:00,29.14,29.17,29.13,29.16,21170.0,25.3315,25.3575,25.3228,25.3488,21170.0
2016-04-15 10:30:00,29.16,29.19,29.16,29.19,28260.0,25.3488,25.3749,25.3488,25.3749,28260.0
2016-04-15 10:35:00,29.2,29.21,29.18,29.2,19570.0,25.3836,25.3923,25.3662,25.3836,19570.0
2016-04-15 10:40:00,29.19,29.19,29.17,29.17,22440.0,25.3749,25.3749,25.3575,25.3575,22440.0
2016-04-15 10:45:00,29.19,29.19,29.17,29.18,18255.0,25.3749,25.3749,25.3575,25.3662,18255.0
2016-04-15 10:50:00,29.18,29.18,29.16,29.17,28000.0,25.3662,25.3662,25.3488,25.3575,28000.0
2016-04-15 10:55:00,29.17,29.17,29.16,29.16,15635.0,25.3575,25.3575,25.3488,25.3488,15635.0
2016-04-15 11:00:00,29.16,29.2,29.16,29.2,30990.0,25.3488,25.3836,25.3488,25.3836,30990.0
2016-04-15 11:05:00,29.2,29.2,29.19,29.2,16565.0,25.3836,25.3836,25.3749,25.3836,16565.0
2016-04-15 11:10:00,29.2,29.21,29.19,29.19,5985.0,25.3836,25.3923,25.3749,25.3749,5985.0
2016-04-15 11:15:00,29.2,29.2,29.19,29.2,46770.0,25.3836,25.3836,25.3749,25.3836,46770.0
2016-04-15 11:20:00,29.2,29.22,29.2,29.2,38330.0,25.3836,25.401,25.3836,25.3836,38330.0
2016-04-15 11:25:00,29.2,29.21,29.2,29.2,35250.0,25.3836,25.3923,25.3836,25.3836,35250.0
2016-04-15 11:30:00,29.2,29.21,29.19,29.21,18540.0,25.3836,25.3923,25.3749,25.3923,18540.0
2016-04-15 11:35:00,29.21,29.21,29.2,29.21,17085.0,25.3923,25.3923,25.3836,25.3923,17085.0
2016-04-15 11:40:00,29.21,29.21,29.2,29.21,18835.0,25.3923,25.3923,25.3836,25.3923,18835.0
2016-04-15 11:45:00,29.21,29.22,29.2,29.21,16365.0,25.3923,25.401,25.3836,25.3923,16365.0
2016-04-15 11:50:00,29.21,29.21,29.21,29.21,3665.0,25.3923,25.3923,25.3923,25.3923,3665.0
2016-04-15 11:55:00,29.21,29.22,29.2,29.21,16940.0,25.3923,25.401,25.3836,25.3923,16940.0
2016-04-15 12:00:00,29.2,29.21,29.19,29.2,50835.0,25.3836,25.3923,25.3749,25.3836,50835.0
2016-04-15 12:05:00,29.19,29.2,29.19,29.2,15225.0,25.3749,25.3836,25.3749,25.3836,15225.0
2016-04-15 12:10:00,29.21,29.21,29.2,29.2,4250.0,25.3923,25.3923,25.3836,25.3836,4250.0
2016-04-15 12:15:00,29.2,29.2,29.19,29.19,12390.0,25.3836,25.3836,25.3749,25.3749,12390.0
2016-04-15 12:20:00,29.2,29.21,29.2,29.2,5420.0,25.3836,25.3923,25.3836,25.3836,5420.0
2016-04-15 12:25:00,29.2,29.2,29.19,29.2,6250.0,25.3836,25.3836,25.3749,25.3836,6250.0
2016-04-15 12:30:00,29.2,29.2,29.19,29.19,18580.0,25.3836,25.3836,25.3749,25.3749,18580.0
2016-04-15 12:35:00,29.19,29.19,29.18,29.19,124745.0,25.3749,25.3749,25.3662,25.3749,124745.0
2016-04-15 12:40:00,29.19,29.19,29.18,29.18,29165.0,25.3749,25.3749,25.3662,25.3662,29165.0
2016-04-15 12:45:00,29.19,29.19,29.18,29.19,78010.0,25.3749,25.3749,25.3662,25.3749,78010.0
2016-04-15 12:50:00,29.18,29.18,29.17,29.18,17365.0,25.3662,25.3662,25.3575,25.3662,17365.0
2016-04-15 12:55:00,29.18,29.19,29.18,29.18,9770.0,25.3662,25.3749,25.3662,25.3662,9770.0
2016-04-15 13:00:00,29.18,29.19,29.17,29.18,79990.0,25.3662,25.3749,25.3575,25.3662,79990.0
2016-04-15 13:05:00,29.18,29.18,29.17,29.17,40120.0,25.3662,25.3662,25.3575,25.3575,40120.0
2016-04-15 13:10:00,29.17,29.18,29.17,29.18,14405.0,25.3575,25.3662,25.3575,25.3662,14405.0
2016-04-15 13:15:00,29.18,29.18,29.16,29.16,37455.0,25.3662,25.3662,25.3488,25.3488,37455.0
2016-04-15 13:20:00,29.16,29.17,29.16,29.17,8580.0,25.3488,25.3575,25.3488,25.3575,8580.0
2016-04-15 13:25:00,29.17,29.18,29.17,29.17,14215.0,25.3575,25.3662,25.3575,25.3575,14215.0
2016-04-15 13:30:00,29.17,29.17,29.16,29.17,16700.0,25.3575,25.3575,25.3488,25.3575,16700.0
2016-04-15 13:35:00,29.17,29.17,29.16,29.16,7075.0,25.3575,25.3575,25.3488,25.3488,7075.0
2016-04-15 13:40:00,29.16,29.17,29.15,29.17,40090.0,25.3488,25.3575,25.3402,25.3575,40090.0
2016-04-15 13:45:00,29.17,29.18,29.17,29.18,30650.0,25.3575,25.3662,25.3575,25.3662,30650.0
2016-04-15 13:50:00,29.18,29.18,29.18,29.18,12665.0,25.3662,25.3662,25.3662,25.3662,12665.0
2016-04-15 13:55:00,29.18,29.18,29.17,29.17,16810.0,25.3662,25.3662,25.3575,25.3575,16810.0
2016-04-15 14:00:00,29.17,29.19,29.17,29.19,48880.0,25.3575,25.3749,25.3575,25.3749,48880.0
2016-04-15 14:05:00,29.19,29.19,29.18,29.18,21740.0,25.3749,25.3749,25.3662,25.3662,21740.0
2016-04-15 14:10:00,29.18,29.19,29.17,29.17,57465.0,25.3662,25.3749,25.3575,25.3575,57465.0
2016-04-15 14:15:00,29.18,29.18,29.17,29.18,29100.0,25.3662,25.3662,25.3575,25.3662,29100.0
2016-04-15 14:20:00,29.17,29.19,29.17,29.19,20600.0,25.3575,25.3749,25.3575,25.3749,20600.0
2016-04-15 14:25:00,29.19,29.2,29.19,29.2,31635.0,25.3749,25.3836,25.3749,25.3836,31635.0
2016-04-15 14:30:00,29.2,29.21,29.19,29.21,33835.0,25.3836,25.3923,25.3749,25.3923,33835.0
2016-04-15 14:35:00,29.21,29.21,29.2,29.21,25045.0,25.3923,25.3923,25.3836,25.3923,25045.0
2016-04-15 14:40:00,29.21,29.21,29.21,29.21,27000.0,25.3923,25.3923,25.3923,25.3923,27000.0
2016-04-15 14:45:00,29.21,29.21,29.21,29.21,29990.0,25.3923,25.3923,25.3923,25.3923,29990.0
2016-04-15 14:50:00,29.21,29.21,29.21,29.21,32860.0,25.3923,25.3923,25.3923,25.3923,32860.0
2016-04-15 14:55:00,29.21,29.22,29.2,29.22,29690.0,25.3923,25.401,25.3836,25.401,29690.0
2016-04-15 15:00:00,29.22,29.23,29.22,29.23,26700.0,25.401,25.4097,25.401,25.4097,26700.0
2016-04-15 15:05:00,29.23,29.24,29.23,29.23,43340.0,25.4097,25.4184,25.4097,25.4097,43340.0
2016-04-15 15:10:00,29.24,29.24,29.23,29.23,41920.0,25.4184,25.4184,25.4097,25.4097,41920.0
2016-04-15 15:15:00,29.23,29.23,29.22,29.22,29035.0,25.4097,25.4097,25.401,25.401,29035.0
2016-04-15 15:20:00,29.23,29.25,29.23,29.24,30710.0,25.4097,25.4271,25.4097,25.4184,30710.0
2016-04-15 15:25:00,29.24,29.25,29.24,29.25,43550.0,25.4184,25.4271,25.4184,25.4271,43550.0
2016-04-15 15:30:00,29.25,29.25,29.24,29.24,46075.0,25.4271,25.4271,25.4184,25.4184,46075.0
2016-04-15 15:35:00,29.24,29.24,29.22,29.22,25960.0,25.4184,25.4184,25.401,25.401,25960.0
2016-04-15 15:40:00,29.22,29.22,29.2,29.21,22850.0,25.401,25.401,25.3836,25.3923,22850.0
2016-04-15 15:45:00,29.2,29.21,29.18,29.19,51560.0,25.3836,25.3923,25.3662,25.3749,51560.0
2016-04-15 15:50:00,29.19,29.21,29.19,29.21,83120.0,25.3749,25.3923,25.3749,25.3923,83120.0
2016-04-15 15:55:00,29.21,29.25,29.21,29.24,261330.0,25.3923,25.4271,25.3923,25.4184,261330.0
2016-04-18 09:30:00,29.1,29.1,29.07,29.1,93450.0,25.2967,25.2967,25.2706,25.2967,93450.0
2016-04-18 09:35:00,29.1,29.13,29.09,29.12,84085.0,25.2967,25.3228,25.288,25.3141,84085.0
2016-04-18 09:40:00,29.14,29.16,29.13,29.14,37985.0,25.3315,25.3488,25.3228,25.3315,37985.0
2016-04-18 09:45:00,29.14,29.18,29.14,29.17,45930.0,25.3315,25.3662,25.3315,25.3575,45930.0
2016-04-18 09:50:00,29.17,29.19,29.16,29.19,7455.0,25.3575,25.3749,25.3488,25.3749,7455.0
2016-04-18 09:55:00,29.21,29.22,29.19,29.21,23275.0,25.3923,25.401,25.3749,25.3923,23275.0
2016-04-18 10:00:00,29.2,29.25,29.2,29.22,25745.0,25.3836,25.4271,25.3836,25.401,25745.0
2016-04-18 10:05:00,29.23,29.25,29.23,29.23,26180.0,25.4097,25.4271,25.4097,25.4097,26180.0
2016-04-18 10:10:00,29.23,29.25,29.21,29.25,36990.0,25.4097,25.4271,25.3923,25.4271,36990.0
2016-04-18 10:15:00,29.25,29.27,29.24,29.24,33490.0,25.4271,25.4445,25.4184,25.4184,33490.0
2016-04-18 10:20:00,29.24,29.27,29.24,29.26,37945.0,25.4184,25.4445,25.4184,25.4358,37945.0
2016-04-18 10:25:00,29.27,29.28,29.26,29.27,40745.0,25.4445,25.4532,25.4358,25.4445,40745.0
2016-04-18 10:30:00,29.27,29.31,29.27,29.29,31560.0,25.4445,25.4792,25.4445,25.4619,31560.0
2016-04-18 10:35:00,29.29,29.29,29.26,29.26,40585.0,25.4619,25.4619,25.4358,25.4358,40585.0
2016-04-18 10:40:00,29.26,29.28,29.26,29.26,45530.0,25.4358,25.4532,25.4358,25.4358,45530.0
2016-04-18 10:45:00,29.26,29.27,29.23,29.24,21670.0,25.4358,25.4445,25.4097,25.4184,21670.0
2016-04-18 10:50:00,29.24,29.28,29.23,29.28,43965.0,25.4184,25.4532,25.4097,25.4532,43965.0
2016-04-18 10:55:00,29.28,29.28,29.25,29.26,29000.0,25.4532,25.4532,25.4271,25.4358,29000.0
2016-04-18 11:00:00,29.25,29.26,29.24,29.25,40045.0,25.4271,25.4358,25.4184,25.4271,40045.0
2016-04-18 11:05:00,29.26,29.26,29.24,29.25,30700.0,25.4358,25.4358,25.4184,25.4271,30700.0
2016-04-18 11:10:00,29.26,29.26,29.25,29.26,32855.0,25.4358,25.4358,25.4271,25.4358,32855.0
2016-04-18 11:15:00,29.26,29.28,29.26,29.27,39900.0,25.4358,25.4532,25.4358,25.4445,39900.0
2016-04-18 11:20:00,29.29,29.29,29.28,29.29,18785.0,25.4619,25.4619,25.4532,25.4619,18785.0
2016-04-18 11:25:00,29.29,29.29,29.26,29.26,37760.0,25.4619,25.4619,25.4358,25.4358,37760.0
2016-04-18 11:30:00,29.27,29.27,29.26,29.27,22580.0,25.4445,25.4445,25.4358,25.4445,22580.0
2016-04-18 11:35:00,29.26,29.28,29.26,29.28,24105.0,25.4358,25.4532,25.4358,25.4532,24105.0
2016-04-18 11:40:00,29.29,29.3,29.28,29.29,28825.0,25.4619,25.4705,25.4532,25.4619,28825.0
2016-04-18 11:45:00,29.29,29.3,29.28,29.28,29535.0,25.4619,25.4705,25.4532,25.4532,29535.0
2016-04-18 11:50:00,29.28,29.31,29.28,29.31,41520.0,25.4532,25.4792,25.4532,25.4792,41520.0
2016-04-18 11:55:00,29.31,29.32,29.3,29.31,51760.0,25.4792,25.4879,25.4705,25.4792,51760.0
2016-04-18 12:00:00,29.31,29.32,29.3,29.3,34650.0,25.4792,25.4879,25.4705,25.4705,34650.0
2016-04-18 12:05:00,29.3,29.31,29.3,29.3,25410.0,25.4705,25.4792,25.4705,25.4705,25410.0
2016-04-18 12:10:00,29.29,29.32,29.29,29.3,26950.0,25.4619,25.4879,25.4619,25.4705,26950.0
2016-04-18 12:15:00,29.3,29.31,29.3,29.3,17800.0,25.4705,25.4792,25.4705,25.4705,17800.0
2016-04-18 12:20:00,29.3,29.33,29.3,29.33,66055.0,25.4705,25.4966,25.4705,25.4966,66055.0
2016-04-18 12:25:00,29.33,29.34,29.32,29.32,17900.0,25.4966,25.5053,25.4879,25.4879,17900.0
2016-04-18 12:30:00,29.33,29.35,29.33,29.34,70585.0,25.4966,25.514,25.4966,25.5053,70585.0
2016-04-18 12:35:00,29.34,29.34,29.32,29.33,16040.0,25.5053,25.5053,25.4879,25.4966,16040.0
2016-04-18 12:40:00,29.32,29.33,29.32,29.32,15640.0,25.4879,25.4966,25.4879,25.4879,15640.0
2016-04-18 12:45:00,29.33,29.33,29.31,29.32,28885.0,25.4966,25.4966,25.4792,25.4879,28885.0
2016-04-18 12:50:00,29.32,29.32,29.31,29.31,13115.0,25.4879,25.4879,25.4792,25.4792,13115.0
2016-04-18 12:55:00,29.31,29.33,29.31,29.32,23780.0,25.4792,25.4966,25.4792,25.4879,23780.0
2016-04-18 13:00:00,29.32,29.32,29.31,29.31,24035.0,25.4879,25.4879,25.4792,25.4792,24035.0
2016-04-18 13:05:00,29.31,29.32,29.3,29.31,13960.0,25.4792,25.4879,25.4705,25.4792,13960.0
2016-04-18 13:10:00,29.32,29.32,29.3,29.3,44120.0,25.4879,25.4879,25.4705,25.4705,44120.0
2016-04-18 13:15:00,29.3,29.3,29.29,29.3,27290.0,25.4705,25.4705,25.4619,25.4705,27290.0
2016-04-18 13:20:00,29.29,29.31,29.29,29.31,26830.0,25.4619,25.4792,25.4619,25.4792,26830.0
2016-04-18 13:25:00,29.31,29.31,29.3,29.31,25020.0,25.4792,25.4792,25.4705,25.4792,25020.0
2016-04-18 13:30:00,29.31,29.32,29.3,29.31,42715.0,25.4792,25.4879,25.4705,25.4792,42715.0
2016-04-18 13:35:00,29.3,29.3,29.29,29.3,27280.0,25.4705,25.4705,25.4619,25.4705,27280.0
2016-04-18 13:40:00,29.3,29.32,29.3,29.32,21720.0,25.4705,25.4879,25.4705,25.4879,21720.0
2016-04-18 13:45:00,29.32,29.32,29.32,29.32,22300.0,25.4879,25.4879,25.4879,25.4879,22300.0
2016-04-18 13:50:00,29.32,29.32,29.31,29.32,32250.0,25.4879,25.4879,25.4792,25.4879,32250.0
2016-04-18 13:55:00,29.32,29.33,29.32,29.33,18525.0,25.4879,25.4966,25.4879,25.4966,18525.0
2016-04-18 14:00:00,29.34,29.34,29.3,29.31,38890.0,25.5053,25.5053,25.4705,25.4792,38890.0
2016-04-18 14:05:00,29.31,29.32,29.31,29.32,105345.0,25.4792,25.4879,25.4792,25.4879,105345.0
2016-04-18 14:10:00,29.32,29.33,29.31,29.32,36260.0,25.4879,25.4966,25.4792,25.4879,36260.0
2016-04-18 14:15:00,29.33,29.33,29.32,29.32,37945.0,25.4966,25.4966,25.4879,25.4879,37945.0
2016-04-18 14:20:00,29.32,29.34,29.32,29.34,25625.0,25.4879,25.5053,25.4879,25.5053,25625.0
2016-04-18 14:25:00,29.33,29.35,29.32,29.33,44165.0,25.4966,25.514,25.4879,25.4966,44165.0
2016-04-18 14:30:00,29.33,29.33,29.33,29.33,32925.0,25.4966,25.4966,25.4966,25.4966,32925.0
2016-04-18 14:35:00,29.33,29.35,29.33,29.35,33570.0,25.4966,25.514,25.4966,25.514,33570.0
2016-04-18 14:40:00,29.36,29.37,29.35,29.36,24980.0,25.5227,25.5314,25.514,25.5227,24980.0
2016-04-18 14:45:00,29.37,29.37,29.36,29.37,26645.0,25.5314,25.5314,25.5227,25.5314,26645.0
2016-04-18 14:50:00,29.37,29.39,29.37,29.37,36190.0,25.5314,25.5488,25.5314,25.5314,36190.0
2016-04-18 14:55:00,29.37,29.37,29.35,29.36,28565.0,25.5314,25.5314,25.514,25.5227,28565.0
2016-04-18 15:00:00,29.36,29.36,29.35,29.35,33580.0,25.5227,25.5227,25.514,25.514,33580.0
2016-04-18 15:05:00,29.35,29.35,29.34,29.35,30560.0,25.514,25.514,25.5053,25.514,30560.0
2016-04-18 15:10:00,29.35,29.35,29.33,29.33,52325.0,25.514,25.514,25.4966,25.4966,52325.0
2016-04-18 15:15:00,29.33,29.35,29.33,29.34,28800.0,25.4966,25.514,25.4966,25.5053,28800.0
2016-04-18 15:20:00,29.35,29.35,29.33,29.33,31295.0,25.514,25.514,25.4966,25.4966,31295.0
2016-04-18 15:25:00,29.34,29.34,29.33,29.34,29680.0,25.5053,25.5053,25.4966,25.5053,29680.0
2016-04-18 15:30:00,29.34,29.36,29.33,29.35,39235.0,25.5053,25.5227,25.4966,25.514,39235.0
2016-04-18 15:35:00,29.36,29.36,29.35,29.35,42185.0,25.5227,25.5227,25.514,25.514,42185.0
2016-04-18 15:40:00,29.35,29.37,29.35,29.36,205160.0,25.514,25.5314,25.514,25.5227,205160.0
2016-04-18 15:45:00,29.36,29.37,29.35,29.35,143505.0,25.5227,25.5314,25.514,25.514,143505.0
2016-04-18 15:50:00,29.35,29.36,29.35,29.35,42825.0,25.514,25.5227,25.514,25.514,42825.0
2016-04-18 15:55:00,29.35,29.36,29.35,29.36,89935.0,25.514,25.5227,25.514,25.5227,89935.0
2016-04-19 09:30:00,29.45,29.46,29.44,29.44,119070.0,25.6009,25.6096,25.5923,25.5923,119070.0
2016-04-19 09:35:00,29.43,29.45,29.42,29.43,29980.0,25.5836,25.6009,25.5749,25.5836,29980.0
2016-04-19 09:40:00,29.42,29.46,29.41,29.45,23295.0,25.5749,25.6096,25.5662,25.6009,23295.0
2016-04-19 09:45:00,29.45,29.48,29.44,29.48,31445.0,25.6009,25.627,25.5923,25.627,31445.0
2016-04-19 09:50:00,29.48,29.5,29.48,29.5,33025.0,25.627,25.6444,25.627,25.6444,33025.0
2016-04-19 09:55:00,29.5,29.56,29.5,29.56,159970.0,25.6444,25.6966,25.6444,25.6966,159970.0
2016-04-19 10:00:00,29.56,29.57,29.54,29.55,60745.0,25.6966,25.7053,25.6792,25.6879,60745.0
2016-04-19 10:05:00,29.56,29.59,29.55,29.58,36555.0,25.6966,25.7226,25.6879,25.714,36555.0
2016-04-19 10:10:00,29.59,29.59,29.58,29.58,32620.0,25.7226,25.7226,25.714,25.714,32620.0
2016-04-19 10:15:00,29.59,29.59,29.56,29.56,40985.0,25.7226,25.7226,25.6966,25.6966,40985.0
2016-04-19 10:20:00,29.57,29.59,29.56,29.56,58295.0,25.7053,25.7226,25.6966,25.6966,58295.0
2016-04-19 10:25:00,29.56,29.57,29.54,29.54,133975.0,25.6966,25.7053,25.6792,25.6792,133975.0
2016-04-19 10:30:00,29.53,29.56,29.53,29.56,441620.0,25.6705,25.6966,25.6705,25.6966,441620.0
2016-04-19 10:35:00,29.55,29.55,29.51,29.53,417985.0,25.6879,25.6879,25.6531,25.6705,417985.0
2016-04-19 10:40:00,29.52,29.53,29.5,29.52,56325.0,25.6618,25.6705,25.6444,25.6618,56325.0
2016-04-19 10:45:00,29.52,29.52,29.49,29.49,21925.0,25.6618,25.6618,25.6357,25.6357,21925.0
2016-04-19 10:50:00,29.49,29.52,29.48,29.52,26285.0,25.6357,25.6618,25.627,25.6618,26285.0
2016-04-19 10:55:00,29.52,29.54,29.51,29.53,63785.0,25.6618,25.6792,25.6531,25.6705,63785.0
2016-04-19 11:00:00,29.54,29.54,29.52,29.54,41160.0,25.6792,25.6792,25.6618,25.6792,41160.0
2016-04-19 11:05:00,29.54,29.55,29.54,29.54,38475.0,25.6792,25.6879,25.6792,25.6792,38475.0
2016-04-19 11:10:00,29.54,29.55,29.51,29.51,101070.0,25.6792,25.6879,25.6531,25.6531,101070.0
2016-04-19 11:15:00,29.52,29.52,29.47,29.47,205880.0,25.6618,25.6618,25.6183,25.6183,205880.0
2016-04-19 11:20:00,29.47,29.48,29.46,29.46,19600.0,25.6183,25.627,25.6096,25.6096,19600.0
2016-04-19 11:25:00,29.47,29.47,29.45,29.46,23120.0,25.6183,25.6183,25.6009,25.6096,23120.0
2016-04-19 11:30:00,29.46,29.48,29.45,29.48,48940.0,25.6096,25.627,25.6009,25.627,48940.0
2016-04-19 11:35:00,29.48,29.5,29.47,29.5,29580.0,25.627,25.6444,25.6183,25.6444,29580.0
2016-04-19 11:40:00,29.5,29.5,29.49,29.5,28430.0,25.6444,25.6444,25.6357,25.6444,28430.0
2016-04-19 11:45:00,29.49,29.51,29.49,29.5,20085.0,25.6357,25.6531,25.6357,25.6444,20085.0
2016-04-19 11:50:00,29.5,29.5,29.44,29.45,42050.0,25.6444,25.6444,25.5923,25.6009,42050.0
2016-04-19 11:55:00,29.45,29.45,29.42,29.42,39635.0,25.6009,25.6009,25.5749,25.5749,39635.0
2016-04-19 12:00:00,29.42,29.43,29.41,29.42,22335.0,25.5749,25.5836,25.5662,25.5749,22335.0
2016-04-19 12:05:00,29.42,29.42,29.41,29.41,10665.0,25.5749,25.5749,25.5662,25.5662,10665.0
2016-04-19 12:10:00,29.41,29.42,29.39,29.39,22180.0,25.5662,25.5749,25.5488,25.5488,22180.0
2016-04-19 12:15:00,29.4,29.4,29.37,29.37,65760.0,25.5575,25.5575,25.5314,25.5314,65760.0
2016-04-19 12:20:00,29.37,29.37,29.37,29.37,2920.0,25.5314,25.5314,25.5314,25.5314,2920.0
2016-04-19 12:25:00,29.38,29.4,29.37,29.4,29630.0,25.5401,25.5575,25.5314,25.5575,29630.0
2016-04-19 12:30:00,29.39,29.4,29.38,29.39,14485.0,25.5488,25.5575,25.5401,25.5488,14485.0
2016-04-19 12:35:00,29.38,29.38,29.37,29.38,25015.0,25.5401,25.5401,25.5314,25.5401,25015.0
2016-04-19 12:40:00,29.38,29.38,29.37,29.38,14640.0,25.5401,25.5401,25.5314,25.5401,14640.0
2016-04-19 12:45:00,29.38,29.38,29.36,29.36,23315.0,25.5401,25.5401,25.5227,25.5227,23315.0
2016-04-19 12:50:00,29.35,29.4,29.35,29.39,45565.0,25.514,25.5575,25.514,25.5488,45565.0
2016-04-19 12:55:00,29.4,29.4,29.39,29.4,24820.0,25.5575,25.5575,25.5488,25.5575,24820.0
2016-04-19 13:00:00,29.39,29.41,29.39,29.41,10435.0,25.5488,25.5662,25.5488,25.5662,10435.0
2016-04-19 13:05:00,29.41,29.42,29.41,29.42,20970.0,25.5662,25.5749,25.5662,25.5749,20970.0
2016-04-19 13:10:00,29.41,29.43,29.41,29.43,35710.0,25.5662,25.5836,25.5662,25.5836,35710.0
2016-04-19 13:15:00,29.43,29.43,29.41,29.41,45775.0,25.5836,25.5836,25.5662,25.5662,45775.0
2016-04-19 13:20:00,29.42,29.44,29.42,29.44,19015.0,25.5749,25.5923,25.5749,25.5923,19015.0
2016-04-19 13:25:00,29.44,29.45,29.43,29.44,29110.0,25.5923,25.6009,25.5836,25.5923,29110.0
2016-04-19 13:30:00,29.45,29.45,29.43,29.43,29025.0,25.6009,25.6009,25.5836,25.5836,29025.0
2016-04-19 13:35:00,29.43,29.43,29.42,29.43,31720.0,25.5836,25.5836,25.5749,25.5836,31720.0
2016-04-19 13:40:00,29.43,29.44,29.43,29.44,28015.0,25.5836,25.5923,25.5836,25.5923,28015.0
2016-04-19 13:45:00,29.45,29.46,29.44,29.45,23105.0,25.6009,25.6096,25.5923,25.6009,23105.0
2016-04-19 13:50:00,29.46,29.46,29.45,29.46,38560.0,25.6096,25.6096,25.6009,25.6096,38560.0
2016-04-19 13:55:00,29.46,29.46,29.45,29.46,53585.0,25.6096,25.6096,25.6009,25.6096,53585.0
2016-04-19 14:00:00,29.46,29.47,29.46,29.46,17020.0,25.6096,25.6183,25.6096,25.6096,17020.0
2016-04-19 14:05:00,29.46,29.47,29.45,29.47,79150.0,25.6096,25.6183,25.6009,25.6183,79150.0
2016-04-19 14:10:00,29.47,29.47,29.45,29.46,25810.0,25.6183,25.6183,25.6009,25.6096,25810.0
2016-04-19 14:15:00,29.47,29.47,29.46,29.46,31770.0,25.6183,25.6183,25.6096,25.6096,31770.0
2016-04-19 14:20:00,29.46,29.47,29.46,29.46,26255.0,25.6096,25.6183,25.6096,25.6096,26255.0
2016-04-19 14:25:00,29.46,29.48,29.45,29.45,19525.0,25.6096,25.627,25.6009,25.6009,19525.0
2016-04-19 14:30:00,29.45,29.46,29.44,29.44,39860.0,25.6009,25.6096,25.5923,25.5923,39860.0
2016-04-19 14:35:00,29.44,29.45,29.44,29.44,56265.0,25.5923,25.6009,25.5923,25.5923,56265.0
2016-04-19 14:40:00,29.45,29.45,29.44,29.44,27860.0,25.6009,25.6009,25.5923,25.5923,27860.0
2016-04-19 14:45:00,29.45,29.46,29.45,29.46,19095.0,25.6009,25.6096,25.6009,25.6096,19095.0
2016-04-19 14:50:00,29.46,29.46,29.45,29.46,26690.0,25.6096,25.6096,25.6009,25.6096,26690.0
2016-04-19 14:55:00,29.46,29.46,29.44,29.44,39890.0,25.6096,25.6096,25.5923,25.5923,39890.0
2016-04-19 15:00:00,29.44,29.45,29.43,29.45,31740.0,25.5923,25.6009,25.5836,25.6009,31740.0
2016-04-19 15:05:00,29.44,29.46,29.44,29.45,22745.0,25.5923,25.6096,25.5923,25.6009,22745.0
2016-04-19 15:10:00,29.45,29.48,29.45,29.47,32985.0,25.6009,25.627,25.6009,25.6183,32985.0
2016-04-19 15:15:00,29.48,29.48,29.46,29.47,95365.0,25.627,25.627,25.6096,25.6183,95365.0
2016-04-19 15:20:00,29.47,29.47,29.46,29.47,10210.0,25.6183,25.6183,25.6096,25.6183,10210.0
2016-04-19 15:25:00,29.47,29.48,29.46,29.47,31310.0,25.6183,25.627,25.6096,25.6183,31310.0
2016-04-19 15:30:00,29.47,29.48,29.46,29.46,58830.0,25.6183,25.627,25.6096,25.6096,58830.0
2016-04-19 15:35:00,29.47,29.48,29.46,29.48,30850.0,25.6183,25.627,25.6096,25.627,30850.0
2016-04-19 15:40:00,29.48,29.48,29.46,29.46,28745.0,25.627,25.627,25.6096,25.6096,28745.0
2016-04-19 15:45:00,29.47,29.47,29.46,29.47,34400.0,25.6183,25.6183,25.6096,25.6183,34400.0
2016-04-19 15:50:00,29.47,29.49,29.47,29.48,76685.0,25.6183,25.6357,25.6183,25.627,76685.0
2016-04-19 15:55:00,29.47,29.47,29.46,29.47,115585.0,25.6183,25.6183,25.6096,25.6183,115585.0
2016-04-20 09:30:00,29.52,29.54,29.46,29.47,276020.0,25.6618,25.6792,25.6096,25.6183,276020.0
2016-04-20 09:35:00,29.47,29.49,29.44,29.45,39850.0,25.6183,25.6357,25.5923,25.6009,39850.0
2016-04-20 09:40:00,29.45,29.45,29.43,29.45,13000.0,25.6009,25.6009,25.5836,25.6009,13000.0
2016-04-20 09:45:00,29.46,29.47,29.44,29.45,15000.0,25.6096,25.6183,25.5923,25.6009,15000.0
2016-04-20 09:50:00,29.47,29.48,29.45,29.45,42055.0,25.6183,25.627,25.6009,25.6009,42055.0
2016-04-20 09:55:00,29.46,29.49,29.46,29.48,18510.0,25.6096,25.6357,25.6096,25.627,18510.0
2016-04-20 10:00:00,29.47,29.47,29.45,29.45,23145.0,25.6183,25.6183,25.6009,25.6009,23145.0
2016-04-20 10:05:00,29.47,29.47,29.44,29.46,44560.0,25.6183,25.6183,25.5923,25.6096,44560.0
2016-04-20 10:10:00,29.46,29.49,29.46,29.49,69380.0,25.6096,25.6357,25.6096,25.6357,69380.0
2016-04-20 10:15:00,29.5,29.5,29.48,29.49,39890.0,25.6444,25.6444,25.627,25.6357,39890.0
2016-04-20 10:20:00,29.48,29.5,29.46,29.47,82360.0,25.627,25.6444,25.6096,25.6183,82360.0
2016-04-20 10:25:00,29.46,29.47,29.45,29.45,28765.0,25.6096,25.6183,25.6009,25.6009,28765.0
2016-04-20 10:30:00,29.47,29.48,29.45,29.46,69095.0,25.6183,25.627,25.6009,25.6096,69095.0
2016-04-20 10:35:00,29.45,29.45,29.38,29.38,57375.0,25.6009,25.6009,25.5401,25.5401,57375.0
2016-04-20 10:40:00,29.37,29.39,29.36,29.37,45050.0,25.5314,25.5488,25.5227,25.5314,45050.0
2016-04-20 10:45:00,29.38,29.4,29.38,29.38,58385.0,25.5401,25.5575,25.5401,25.5401,58385.0
2016-04-20 10:50:00,29.39,29.43,29.39,29.42,38505.0,25.5488,25.5836,25.5488,25.5749,38505.0
2016-04-20 10:55:00,29.42,29.46,29.42,29.44,32855.0,25.5749,25.6096,25.5749,25.5923,32855.0
2016-04-20 11:00:00,29.45,29.45,29.43,29.44,10460.0,25.6009,25.6009,25.5836,25.5923,10460.0
2016-04-20 11:05:00,29.44,29.45,29.43,29.45,24910.0,25.5923,25.6009,25.5836,25.6009,24910.0
2016-04-20 11:10:00,29.46,29.47,29.45,29.47,19515.0,25.6096,25.6183,25.6009,25.6183,19515.0
2016-04-20 11:15:00,29.47,29.49,29.47,29.49,19845.0,25.6183,25.6357,25.6183,25.6357,19845.0
2016-04-20 11:20:00,29.49,29.52,29.49,29.51,19895.0,25.6357,25.6618,25.6357,25.6531,19895.0
2016-04-20 11:25:00,29.51,29.52,29.51,29.51,25920.0,25.6531,25.6618,25.6531,25.6531,25920.0
2016-04-20 11:30:00,29.51,29.52,29.49,29.51,18435.0,25.6531,25.6618,25.6357,25.6531,18435.0
2016-04-20 11:35:00,29.51,29.52,29.5,29.51,52385.0,25.6531,25.6618,25.6444,25.6531,52385.0
2016-04-20 11:40:00,29.5,29.52,29.5,29.51,14190.0,25.6444,25.6618,25.6444,25.6531,14190.0
2016-04-20 11:45:00,29.52,29.52,29.5,29.5,425790.0,25.6618,25.6618,25.6444,25.6444,425790.0
2016-04-20 11:50:00,29.5,29.5,29.49,29.5,31530.0,25.6444,25.6444,25.6357,25.6444,31530.0
2016-04-20 11:55:00,29.5,29.5,29.49,29.49,23265.0,25.6444,25.6444,25.6357,25.6357,23265.0
2016-04-20 12:00:00,29.48,29.5,29.48,29.49,11590.0,25.627,25.6444,25.627,25.6357,11590.0
2016-04-20 12:05:00,29.5,29.5,29.48,29.48,9770.0,25.6444,25.6444,25.627,25.627,9770.0
2016-04-20 12:10:00,29.48,29.48,29.46,29.46,17540.0,25.627,25.627,25.6096,25.6096,17540.0
2016-04-20 12:15:00,29.46,29.47,29.46,29.47,13295.0,25.6096,25.6183,25.6096,25.6183,13295.0
2016-04-20 12:20:00,29.47,29.47,29.45,29.46,13640.0,25.6183,25.6183,25.6009,25.6096,13640.0
2016-04-20 12:25:00,29.46,29.46,29.45,29.46,13445.0,25.6096,25.6096,25.6009,25.6096,13445.0
2016-04-20 12:30:00,29.47,29.47,29.45,29.47,8030.0,25.6183,25.6183,25.6009,25.6183,8030.0
2016-04-20 12:35:00,29.47,29.48,29.47,29.48,11855.0,25.6183,25.627,25.6183,25.627,11855.0
2016-04-20 12:40:00,29.49,29.5,29.49,29.5,40955.0,25.6357,25.6444,25.6357,25.6444,40955.0
2016-04-20 12:45:00,29.5,29.5,29.49,29.5,27260.0,25.6444,25.6444,25.6357,25.6444,27260.0
2016-04-20 12:50:00,29.5,29.5,29.49,29.49,27085.0,25.6444,25.6444,25.6357,25.6357,27085.0
2016-04-20 12:55:00,29.49,29.49,29.48,29.49,11795.0,25.6357,25.6357,25.627,25.6357,11795.0
2016-04-20 13:00:00,29.51,29.51,29.5,29.5,21270.0,25.6531,25.6531,25.6444,25.6444,21270.0
2016-04-20 13:05:00,29.49,29.5,29.48,29.48,22865.0,25.6357,25.6444,25.627,25.627,22865.0
2016-04-20 13:10:00,29.49,29.5,29.48,29.5,12550.0,25.6357,25.6444,25.627,25.6444,12550.0
2016-04-20 13:15:00,29.5,29.5,29.5,29.5,21340.0,25.6444,25.6444,25.6444,25.6444,21340.0
2016-04-20 13:20:00,29.5,29.51,29.5,29.5,17990.0,25.6444,25.6531,25.6444,25.6444,17990.0
2016-04-20 13:25:00,29.5,29.51,29.5,29.5,16345.0,25.6444,25.6531,25.6444,25.6444,16345.0
2016-04-20 13:30:00,29.51,29.52,29.51,29.51,14370.0,25.6531,25.6618,25.6531,25.6531,14370.0
2016-04-20 13:35:00,29.51,29.52,29.51,29.52,81590.0,25.6531,25.6618,25.6531,25.6618,81590.0
2016-04-20 13:40:00,29.52,29.54,29.52,29.54,32150.0,25.6618,25.6792,25.6618,25.6792,32150.0
2016-04-20 13:45:00,29.54,29.56,29.53,29.55,19395.0,25.6792,25.6966,25.6705,25.6879,19395.0
2016-04-20 13:50:00,29.55,29.57,29.55,29.57,67535.0,25.6879,25.7053,25.6879,25.7053,67535.0
2016-04-20 13:55:00,29.57,29.57,29.56,29.56,118655.0,25.7053,25.7053,25.6966,25.6966,118655.0
2016-04-20 14:00:00,29.56,29.56,29.55,29.55,21325.0,25.6966,25.6966,25.6879,25.6879,21325.0
2016-04-20 14:05:00,29.56,29.56,29.55,29.55,26920.0,25.6966,25.6966,25.6879,25.6879,26920.0
2016-04-20 14:10:00,29.55,29.56,29.55,29.56,73055.0,25.6879,25.6966,25.6879,25.6966,73055.0
2016-04-20 14:15:00,29.56,29.58,29.56,29.57,36740.0,25.6966,25.714,25.6966,25.7053,36740.0
2016-04-20 14:20:00,29.58,29.6,29.57,29.59,49390.0,25.714,25.7313,25.7053,25.7226,49390.0
2016-04-20 14:25:00,29.58,29.59,29.58,29.59,23230.0,25.714,25.7226,25.714,25.7226,23230.0
2016-04-20 14:30:00,29.59,29.6,29.58,29.59,56730.0,25.7226,25.7313,25.714,25.7226,56730.0
2016-04-20 14:35:00,29.59,29.61,29.59,29.6,70340.0,25.7226,25.74,25.7226,25.7313,70340.0
2016-04-20 14:40:00,29.6,29.61,29.59,29.6,78260.0,25.7313,25.74,25.7226,25.7313,78260.0
2016-04-20 14:45:00,29.6,29.6,29.59,29.59,29690.0,25.7313,25.7313,25.7226,25.7226,29690.0
2016-04-20 14:50:00,29.59,29.62,29.59,29.62,51080.0,25.7226,25.7487,25.7226,25.7487,51080.0
2016-04-20 14:55:00,29.62,29.63,29.62,29.62,36725.0,25.7487,25.7574,25.7487,25.7487,36725.0
2016-04-20 15:00:00,29.62,29.64,29.62,29.63,58995.0,25.7487,25.7661,25.7487,25.7574,58995.0
2016-04-20 15:05:00,29.63,29.63,29.61,29.61,37065.0,25.7574,25.7574,25.74,25.74,37065.0
2016-04-20 15:10:00,29.61,29.61,29.58,29.58,70010.0,25.74,25.74,25.714,25.714,70010.0
2016-04-20 15:15:00,29.58,29.58,29.57,29.57,38900.0,25.714,25.714,25.7053,25.7053,38900.0
2016-04-20 15:20:00,29.56,29.57,29.56,29.56,29680.0,25.6966,25.7053,25.6966,25.6966,29680.0
2016-04-20 15:25:00,29.56,29.56,29.55,29.55,63165.0,25.6966,25.6966,25.6879,25.6879,63165.0
2016-04-20 15:30:00,29.55,29.55,29.53,29.53,44350.0,25.6879,25.6879,25.6705,25.6705,44350.0
2016-04-20 15:35:00,29.53,29.53,29.52,29.52,121330.0,25.6705,25.6705,25.6618,25.6618,121330.0
2016-04-20 15:40:00,29.52,29.52,29.49,29.49,120620.0,25.6618,25.6618,25.6357,25.6357,120620.0
2016-04-20 15:45:00,29.49,29.52,29.49,29.51,65165.0,25.6357,25.6618,25.6357,25.6531,65165.0
2016-04-20 15:50:00,29.51,29.52,29.5,29.5,50090.0,25.6531,25.6618,25.6444,25.6444,50090.0
2016-04-20 15:55:00,29.49,29.5,29.48,29.49,119095.0,25.6357,25.6444,25.627,25.6357,119095.0
2016-04-21 09:30:00,29.52,29.56,29.51,29.55,95210.0,25.6618,25.6966,25.6531,25.6879,95210.0
2016-04-21 09:35:00,29.55,29.55,29.47,29.51,55660.0,25.6879,25.6879,25.6183,25.6531,55660.0
2016-04-21 09:40:00,29.49,29.5,29.46,29.47,60315.0,25.6357,25.6444,25.6096,25.6183,60315.0
2016-04-21 09:45:00,29.47,29.47,29.44,29.46,62175.0,25.6183,25.6183,25.5923,25.6096,62175.0
2016-04-21 09:50:00,29.48,29.5,29.45,29.47,93695.0,25.627,25.6444,25.6009,25.6183,93695.0
2016-04-21 09:55:00,29.47,29.47,29.43,29.43,60795.0,25.6183,25.6183,25.5836,25.5836,60795.0
2016-04-21 10:00:00,29.42,29.43,29.4,29.43,35025.0,25.5749,25.5836,25.5575,25.5836,35025.0
2016-04-21 10:05:00,29.42,29.44,29.39,29.44,110635.0,25.5749,25.5923,25.5488,25.5923,110635.0
2016-04-21 10:10:00,29.44,29.48,29.42,29.48,90190.0,25.5923,25.627,25.5749,25.627,90190.0
2016-04-21 10:15:00,29.46,29.48,29.42,29.48,102100.0,25.6096,25.627,25.5749,25.627,102100.0
2016-04-21 10:20:00,29.49,29.49,29.46,29.48,69535.0,25.6357,25.6357,25.6096,25.627,69535.0
2016-04-21 10:25:00,29.47,29.51,29.47,29.48,79135.0,25.6183,25.6531,25.6183,25.627,79135.0
2016-04-21 10:30:00,29.48,29.5,29.46,29.5,200445.0,25.627,25.6444,25.6096,25.6444,200445.0
2016-04-21 10:35:00,29.5,29.55,29.5,29.54,183065.0,25.6444,25.6879,25.6444,25.6792,183065.0
2016-04-21 10:40:00,29.54,29.56,29.5,29.5,169055.0,25.6792,25.6966,25.6444,25.6444,169055.0
2016-04-21 10:45:00,29.51,29.53,29.5,29.5,106185.0,25.6531,25.6705,25.6444,25.6444,106185.0
2016-04-21 10:50:00,29.5,29.52,29.49,29.51,94670.0,25.6444,25.6618,25.6357,25.6531,94670.0
2016-04-21 10:55:00,29.51,29.53,29.51,29.52,127030.0,25.6531,25.6705,25.6531,25.6618,127030.0
2016-04-21 11:00:00,29.52,29.54,29.52,29.52,66530.0,25.6618,25.6792,25.6618,25.6618,66530.0
2016-04-21 11:05:00,29.52,29.52,29.5,29.51,55060.0,25.6618,25.6618,25.6444,25.6531,55060.0
2016-04-21 11:10:00,29.51,29.53,29.49,29.52,71720.0,25.6531,25.6705,25.6357,25.6618,71720.0
2016-04-21 11:15:00,29.53,29.53,29.49,29.5,72810.0,25.6705,25.6705,25.6357,25.6444,72810.0
2016-04-21 11:20:00,29.51,29.51,29.49,29.51,32450.0,25.6531,25.6531,25.6357,25.6531,32450.0
2016-04-21 11:25:00,29.51,29.51,29.49,29.5,54345.0,25.6531,25.6531,25.6357,25.6444,54345.0
2016-04-21 11:30:00,29.51,29.51,29.48,29.49,44080.0,25.6531,25.6531,25.627,25.6357,44080.0
2016-04-21 11:35:00,29.49,29.5,29.48,29.49,53550.0,25.6357,25.6444,25.627,25.6357,53550.0
2016-04-21 11:40:00,29.48,29.48,29.46,29.46,51615.0,25.627,25.627,25.6096,25.6096,51615.0
2016-04-21 11:45:00,29.46,29.47,29.44,29.44,42020.0,25.6096,25.6183,25.5923,25.5923,42020.0
2016-04-21 11:50:00,29.44,29.46,29.44,29.46,38080.0,25.5923,25.6096,25.5923,25.6096,38080.0
2016-04-21 11:55:00,29.45,29.45,29.41,29.41,19895.0,25.6009,25.6009,25.5662,25.5662,19895.0
2016-04-21 12:00:00,29.41,29.41,29.39,29.39,33200.0,25.5662,25.5662,25.5488,25.5488,33200.0
2016-04-21 12:05:00,29.39,29.4,29.38,29.39,47345.0,25.5488,25.5575,25.5401,25.5488,47345.0
2016-04-21 12:10:00,29.39,29.4,29.37,29.37,31220.0,25.5488,25.5575,25.5314,25.5314,31220.0
2016-04-21 12:15:00,29.37,29.39,29.37,29.39,29855.0,25.5314,25.5488,25.5314,25.5488,29855.0
2016-04-21 12:20:00,29.38,29.39,29.37,29.37,30965.0,25.5401,25.5488,25.5314,25.5314,30965.0
2016-04-21 12:25:00,29.37,29.39,29.37,29.39,30315.0,25.5314,25.5488,25.5314,25.5488,30315.0
2016-04-21 12:30:00,29.39,29.4,29.38,29.39,38805.0,25.5488,25.5575,25.5401,25.5488,38805.0
2016-04-21 12:35:00,29.4,29.4,29.39,29.39,119730.0,25.5575,25.5575,25.5488,25.5488,119730.0
2016-04-21 12:40:00,29.39,29.41,29.39,29.41,25370.0,25.5488,25.5662,25.5488,25.5662,25370.0
2016-04-21 12:45:00,29.41,29.41,29.38,29.39,67960.0,25.5662,25.5662,25.5401,25.5488,67960.0
2016-04-21 12:50:00,29.39,29.39,29.37,29.38,24945.0,25.5488,25.5488,25.5314,25.5401,24945.0
2016-04-21 12:55:00,29.38,29.39,29.38,29.38,58810.0,25.5401,25.5488,25.5401,25.5401,58810.0
2016-04-21 13:00:00,29.39,29.41,29.38,29.38,38995.0,25.5488,25.5662,25.5401,25.5401,38995.0
2016-04-21 13:05:00,29.38,29.38,29.36,29.36,34355.0,25.5401,25.5401,25.5227,25.5227,34355.0
2016-04-21 13:10:00,29.36,29.37,29.36,29.36,30700.0,25.5227,25.5314,25.5227,25.5227,30700.0
2016-04-21 13:15:00,29.36,29.36,29.35,29.35,38940.0,25.5227,25.5227,25.514,25.514,38940.0
2016-04-21 13:20:00,29.36,29.37,29.36,29.36,12240.0,25.5227,25.5314,25.5227,25.5227,12240.0
2016-04-21 13:25:00,29.35,29.36,29.34,29.34,21920.0,25.514,25.5227,25.5053,25.5053,21920.0
2016-04-21 13:30:00,29.33,29.33,29.32,29.32,26390.0,25.4966,25.4966,25.4879,25.4879,26390.0
2016-04-21 13:35:00,29.32,29.35,29.32,29.35,26460.0,25.4879,25.514,25.4879,25.514,26460.0
2016-04-21 13:40:00,29.34,29.35,29.34,29.34,38540.0,25.5053,25.514,25.5053,25.5053,38540.0
2016-04-21 13:45:00,29.34,29.34,29.32,29.32,41455.0,25.5053,25.5053,25.4879,25.4879,41455.0
2016-04-21 13:50:00,29.33,29.33,29.3,29.3,25790.0,25.4966,25.4966,25.4705,25.4705,25790.0
2016-04-21 13:55:00,29.3,29.31,29.29,29.3,26310.0,25.4705,25.4792,25.4619,25.4705,26310.0
2016-04-21 14:00:00,29.3,29.3,29.28,29.28,23270.0,25.4705,25.4705,25.4532,25.4532,23270.0
2016-04-21 14:05:00,29.27,29.29,29.27,29.27,43100.0,25.4445,25.4619,25.4445,25.4445,43100.0
2016-04-21 14:10:00,29.27,29.29,29.26,29.29,41325.0,25.4445,25.4619,25.4358,25.4619,41325.0
2016-04-21 14:15:00,29.29,29.29,29.27,29.27,23425.0,25.4619,25.4619,25.4445,25.4445,23425.0
2016-04-21 14:20:00,29.28,29.29,29.28,29.28,10380.0,25.4532,25.4619,25.4532,25.4532,10380.0
2016-04-21 14:25:00,29.28,29.29,29.27,29.28,36780.0,25.4532,25.4619,25.4445,25.4532,36780.0
2016-04-21 14:30:00,29.27,29.27,29.24,29.24,158440.0,25.4445,25.4445,25.4184,25.4184,158440.0
2016-04-21 14:35:00,29.24,29.24,29.22,29.22,58080.0,25.4184,25.4184,25.401,25.401,58080.0
2016-04-21 14:40:00,29.22,29.22,29.2,29.22,36420.0,25.401,25.401,25.3836,25.401,36420.0
2016-04-21 14:45:00,29.22,29.23,29.22,29.23,25730.0,25.401,25.4097,25.401,25.4097,25730.0
2016-04-21 14:50:00,29.24,29.24,29.23,29.24,31015.0,25.4184,25.4184,25.4097,25.4184,31015.0
2016-04-21 14:55:00,29.24,29.25,29.24,29.24,32650.0,25.4184,25.4271,25.4184,25.4184,32650.0
2016-04-21 15:00:00,29.25,29.28,29.25,29.27,143415.0,25.4271,25.4532,25.4271,25.4445,143415.0
2016-04-21 15:05:00,29.28,29.28,29.27,29.27,15115.0,25.4532,25.4532,25.4445,25.4445,15115.0
2016-04-21 15:10:00,29.28,29.29,29.27,29.28,36030.0,25.4532,25.4619,25.4445,25.4532,36030.0
2016-04-21 15:15:00,29.28,29.29,29.26,29.26,31670.0,25.4532,25.4619,25.4358,25.4358,31670.0
2016-04-21 15:20:00,29.26,29.26,29.25,29.25,18720.0,25.4358,25.4358,25.4271,25.4271,18720.0
2016-04-21 15:25:00,29.25,29.26,29.23,29.23,48055.0,25.4271,25.4358,25.4097,25.4097,48055.0
2016-04-21 15:30:00,29.24,29.25,29.24,29.25,44365.0,25.4184,25.4271,25.4184,25.4271,44365.0
2016-04-21 15:35:00,29.25,29.26,29.24,29.25,34380.0,25.4271,25.4358,25.4184,25.4271,34380.0
2016-04-21 15:40:00,29.25,29.27,29.25,29.27,44105.0,25.4271,25.4445,25.4271,25.4445,44105.0
2016-04-21 15:45:00,29.26,29.27,29.26,29.27,31025.0,25.4358,25.4445,25.4358,25.4445,31025.0
2016-04-21 15:50:00,29.26,29.26,29.25,29.26,39950.0,25.4358,25.4358,25.4271,25.4358,39950.0
2016-04-21 15:55:00,29.26,29.26,29.24,29.24,165750.0,25.4358,25.4358,25.4184,25.4184,165750.0
2016-04-22 09:30:00,29.28,29.35,29.28,29.34,186940.0,25.4532,25.514,25.4532,25.5053,186940.0
2016-04-22 09:35:00,29.34,29.39,29.34,29.38,81530.0,25.5053,25.5488,25.5053,25.5401,81530.0
2016-04-22 09:40:00,29.39,29.41,29.38,29.41,36345.0,25.5488,25.5662,25.5401,25.5662,36345.0
2016-04-22 09:45:00,29.41,29.44,29.41,29.43,40375.0,25.5662,25.5923,25.5662,25.5836,40375.0
2016-04-22 09:50:00,29.45,29.46,29.43,29.43,33125.0,25.6009,25.6096,25.5836,25.5836,33125.0
2016-04-22 09:55:00,29.43,29.48,29.43,29.48,166800.0,25.5836,25.627,25.5836,25.627,166800.0
2016-04-22 10:00:00,29.48,29.5,29.47,29.48,104600.0,25.627,25.6444,25.6183,25.627,104600.0
2016-04-22 10:05:00,29.49,29.49,29.47,29.48,72305.0,25.6357,25.6357,25.6183,25.627,72305.0
2016-04-22 10:10:00,29.47,29.51,29.47,29.51,58690.0,25.6183,25.6531,25.6183,25.6531,58690.0
2016-04-22 10:15:00,29.51,29.52,29.48,29.48,109550.0,25.6531,25.6618,25.627,25.627,109550.0
2016-04-22 10:20:00,29.48,29.49,29.45,29.47,86135.0,25.627,25.6357,25.6009,25.6183,86135.0
2016-04-22 10:25:00,29.47,29.48,29.47,29.48,64705.0,25.6183,25.627,25.6183,25.627,64705.0
2016-04-22 10:30:00,29.49,29.51,29.48,29.49,68065.0,25.6357,25.6531,25.627,25.6357,68065.0
2016-04-22 10:35:00,29.48,29.49,29.43,29.43,59445.0,25.627,25.6357,25.5836,25.5836,59445.0
2016-04-22 10:40:00,29.43,29.43,29.37,29.39,91590.0,25.5836,25.5836,25.5314,25.5488,91590.0
2016-04-22 10:45:00,29.39,29.39,29.36,29.36,51200.0,25.5488,25.5488,25.5227,25.5227,51200.0
2016-04-22 10:50:00,29.37,29.39,29.37,29.39,32735.0,25.5314,25.5488,25.5314,25.5488,32735.0
2016-04-22 10:55:00,29.39,29.39,29.32,29.33,76665.0,25.5488,25.5488,25.4879,25.4966,76665.0
2016-04-22 11:00:00,29.34,29.36,29.34,29.34,100840.0,25.5053,25.5227,25.5053,25.5053,100840.0
2016-04-22 11:05:00,29.36,29.37,29.35,29.35,15770.0,25.5227,25.5314,25.514,25.514,15770.0
2016-04-22 11:10:00,29.34,29.36,29.34,29.36,30700.0,25.5053,25.5227,25.5053,25.5227,30700.0
2016-04-22 11:15:00,29.36,29.37,29.35,29.36,19050.0,25.5227,25.5314,25.514,25.5227,19050.0
2016-04-22 11:20:00,29.37,29.4,29.35,29.38,53905.0,25.5314,25.5575,25.514,25.5401,53905.0
2016-04-22 11:25:00,29.38,29.39,29.37,29.39,26250.0,25.5401,25.5488,25.5314,25.5488,26250.0
2016-04-22 11:30:00,29.4,29.43,29.39,29.42,25270.0,25.5575,25.5836,25.5488,25.5749,25270.0
2016-04-22 11:35:00,29.42,29.43,29.41,29.41,32810.0,25.5749,25.5836,25.5662,25.5662,32810.0
2016-04-22 11:40:00,29.41,29.42,29.39,29.4,49450.0,25.5662,25.5749,25.5488,25.5575,49450.0
2016-04-22 11:45:00,29.39,29.4,29.38,29.4,28025.0,25.5488,25.5575,25.5401,25.5575,28025.0
2016-04-22 11:50:00,29.4,29.4,29.37,29.39,21220.0,25.5575,25.5575,25.5314,25.5488,21220.0
2016-04-22 11:55:00,29.37,29.42,29.37,29.42,56255.0,25.5314,25.5749,25.5314,25.5749,56255.0
2016-04-22 12:00:00,29.42,29.43,29.41,29.42,34760.0,25.5749,25.5836,25.5662,25.5749,34760.0
2016-04-22 12:05:00,29.41,29.42,29.41,29.42,12735.0,25.5662,25.5749,25.5662,25.5749,12735.0
2016-04-22 12:10:00,29.42,29.43,29.4,29.41,32515.0,25.5749,25.5836,25.5575,25.5662,32515.0
2016-04-22 12:15:00,29.41,29.41,29.4,29.41,17020.0,25.5662,25.5662,25.5575,25.5662,17020.0
2016-04-22 12:20:00,29.41,29.41,29.37,29.39,31695.0,25.5662,25.5662,25.5314,25.5488,31695.0
2016-04-22 12:25:00,29.39,29.41,29.37,29.38,34190.0,25.5488,25.5662,25.5314,25.5401,34190.0
2016-04-22 12:30:00,29.37,29.4,29.37,29.39,46405.0,25.5314,25.5575,25.5314,25.5488,46405.0
2016-04-22 12:35:00,29.39,29.41,29.39,29.41,10865.0,25.5488,25.5662,25.5488,25.5662,10865.0
2016-04-22 12:40:00,29.41,29.42,29.41,29.41,26070.0,25.5662,25.5749,25.5662,25.5662,26070.0
2016-04-22 12:45:00,29.42,29.42,29.39,29.41,22215.0,25.5749,25.5749,25.5488,25.5662,22215.0
2016-04-22 12:50:00,29.4,29.41,29.4,29.41,25115.0,25.5575,25.5662,25.5575,25.5662,25115.0
2016-04-22 12:55:00,29.4,29.41,29.4,29.4,30010.0,25.5575,25.5662,25.5575,25.5575,30010.0
2016-04-22 13:00:00,29.41,29.42,29.4,29.41,26785.0,25.5662,25.5749,25.5575,25.5662,26785.0
2016-04-22 13:05:00,29.41,29.42,29.41,29.42,16265.0,25.5662,25.5749,25.5662,25.5749,16265.0
2016-04-22 13:10:00,29.42,29.43,29.42,29.42,53230.0,25.5749,25.5836,25.5749,25.5749,53230.0
2016-04-22 13:15:00,29.42,29.42,29.39,29.4,27630.0,25.5749,25.5749,25.5488,25.5575,27630.0
2016-04-22 13:20:00,29.39,29.39,29.37,29.39,46645.0,25.5488,25.5488,25.5314,25.5488,46645.0
2016-04-22 13:25:00,29.39,29.4,29.39,29.4,25500.0,25.5488,25.5575,25.5488,25.5575,25500.0
2016-04-22 13:30:00,29.4,29.41,29.4,29.41,36275.0,25.5575,25.5662,25.5575,25.5662,36275.0
2016-04-22 13:35:00,29.41,29.43,29.41,29.43,54520.0,25.5662,25.5836,25.5662,25.5836,54520.0
2016-04-22 13:40:00,29.44,29.49,29.44,29.48,59620.0,25.5923,25.6357,25.5923,25.627,59620.0
2016-04-22 13:45:00,29.49,29.5,29.46,29.46,139225.0,25.6357,25.6444,25.6096,25.6096,139225.0
2016-04-22 13:50:00,29.46,29.49,29.45,29.49,46145.0,25.6096,25.6357,25.6009,25.6357,46145.0
2016-04-22 13:55:00,29.48,29.48,29.47,29.48,39050.0,25.627,25.627,25.6183,25.627,39050.0
2016-04-22 14:00:00,29.47,29.49,29.47,29.49,43465.0,25.6183,25.6357,25.6183,25.6357,43465.0
2016-04-22 14:05:00,29.49,29.49,29.47,29.47,53895.0,25.6357,25.6357,25.6183,25.6183,53895.0
2016-04-22 14:10:00,29.47,29.48,29.47,29.47,22270.0,25.6183,25.627,25.6183,25.6183,22270.0
2016-04-22 14:15:00,29.47,29.49,29.47,29.49,21200.0,25.6183,25.6357,25.6183,25.6357,21200.0
2016-04-22 14:20:00,29.49,29.51,29.49,29.5,31770.0,25.6357,25.6531,25.6357,25.6444,31770.0
2016-04-22 14:25:00,29.5,29.52,29.5,29.51,51700.0,25.6444,25.6618,25.6444,25.6531,51700.0
2016-04-22 14:30:00,29.51,29.51,29.5,29.5,26190.0,25.6531,25.6531,25.6444,25.6444,26190.0
2016-04-22 14:35:00,29.5,29.5,29.49,29.5,24650.0,25.6444,25.6444,25.6357,25.6444,24650.0
2016-04-22 14:40:00,29.49,29.51,29.49,29.51,37275.0,25.6357,25.6531,25.6357,25.6531,37275.0
2016-04-22 14:45:00,29.5,29.52,29.5,29.51,48380.0,25.6444,25.6618,25.6444,25.6531,48380.0
2016-04-22 14:50:00,29.51,29.51,29.5,29.5,29455.0,25.6531,25.6531,25.6444,25.6444,29455.0
2016-04-22 14:55:00,29.5,29.5,29.5,29.5,30525.0,25.6444,25.6444,25.6444,25.6444,30525.0
2016-04-22 15:00:00,29.51,29.51,29.48,29.48,29540.0,25.6531,25.6531,25.627,25.627,29540.0
2016-04-22 15:05:00,29.48,29.49,29.47,29.49,29835.0,25.627,25.6357,25.6183,25.6357,29835.0
2016-04-22 15:10:00,29.49,29.5,29.48,29.48,47760.0,25.6357,25.6444,25.627,25.627,47760.0
2016-04-22 15:15:00,29.48,29.48,29.46,29.46,45715.0,25.627,25.627,25.6096,25.6096,45715.0
2016-04-22 15:20:00,29.46,29.47,29.45,29.46,49135.0,25.6096,25.6183,25.6009,25.6096,49135.0
2016-04-22 15:25:00,29.47,29.48,29.46,29.47,162210.0,25.6183,25.627,25.6096,25.6183,162210.0
2016-04-22 15:30:00,29.47,29.47,29.46,29.46,44100.0,25.6183,25.6183,25.6096,25.6096,44100.0
2016-04-22 15:35:00,29.46,29.46,29.45,29.46,47775.0,25.6096,25.6096,25.6009,25.6096,47775.0
2016-04-22 15:40:00,29.46,29.46,29.44,29.44,39000.0,25.6096,25.6096,25.5923,25.5923,39000.0
2016-04-22 15:45:00,29.44,29.46,29.44,29.44,49460.0,25.5923,25.6096,25.5923,25.5923,49460.0
2016-04-22 15:50:00,29.45,29.46,29.44,29.46,82005.0,25.6009,25.6096,25.5923,25.6096,82005.0
2016-04-22 15:55:00,29.46,29.49,29.46,29.49,742010.0,25.6096,25.6357,25.6096,25.6357,742010.0
2016-04-25 09:30:00,29.4,29.41,29.38,29.41,59485.0,25.5575,25.5662,25.5401,25.5662,59485.0
2016-04-25 09:35:00,29.4,29.44,29.4,29.42,124695.0,25.5575,25.5923,25.5575,25.5749,124695.0
2016-04-25 09:40:00,29.41,29.41,29.38,29.39,35240.0,25.5662,25.5662,25.5401,25.5488,35240.0
2016-04-25 09:45:00,29.39,29.42,29.39,29.41,88720.0,25.5488,25.5749,25.5488,25.5662,88720.0
2016-04-25 09:50:00,29.37,29.38,29.35,29.38,22255.0,25.5314,25.5401,25.514,25.5401,22255.0
2016-04-25 09:55:00,29.38,29.4,29.38,29.39,65695.0,25.5401,25.5575,25.5401,25.5488,65695.0
2016-04-25 10:00:00,29.39,29.41,29.37,29.4,172955.0,25.5488,25.5662,25.5314,25.5575,172955.0
2016-04-25 10:05:00,29.39,29.39,29.34,29.36,57685.0,25.5488,25.5488,25.5053,25.5227,57685.0
2016-04-25 10:10:00,29.36,29.37,29.33,29.34,116120.0,25.5227,25.5314,25.4966,25.5053,116120.0
2016-04-25 10:15:00,29.33,29.34,29.3,29.3,68845.0,25.4966,25.5053,25.4705,25.4705,68845.0
2016-04-25 10:20:00,29.29,29.33,29.29,29.33,42970.0,25.4619,25.4966,25.4619,25.4966,42970.0
2016-04-25 10:25:00,29.33,29.33,29.29,29.31,59125.0,25.4966,25.4966,25.4619,25.4792,59125.0
2016-04-25 10:30:00,29.31,29.34,29.31,29.33,73570.0,25.4792,25.5053,25.4792,25.4966,73570.0
2016-04-25 10:35:00,29.33,29.33,29.31,29.33,38280.0,25.4966,25.4966,25.4792,25.4966,38280.0
2016-04-25 10:40:00,29.31,29.33,29.3,29.33,51935.0,25.4792,25.4966,25.4705,25.4966,51935.0
2016-04-25 10:45:00,29.33,29.33,29.31,29.31,55375.0,25.4966,25.4966,25.4792,25.4792,55375.0
2016-04-25 10:50:00,29.31,29.31,29.28,29.31,65800.0,25.4792,25.4792,25.4532,25.4792,65800.0
2016-04-25 10:55:00,29.31,29.32,29.29,29.31,42090.0,25.4792,25.4879,25.4619,25.4792,42090.0
2016-04-25 11:00:00,29.31,29.31,29.29,29.29,68565.0,25.4792,25.4792,25.4619,25.4619,68565.0
2016-04-25 11:05:00,29.28,29.29,29.27,29.27,18475.0,25.4532,25.4619,25.4445,25.4445,18475.0
2016-04-25 11:10:00,29.26,29.28,29.26,29.28,12000.0,25.4358,25.4532,25.4358,25.4532,12000.0
2016-04-25 11:15:00,29.28,29.29,29.27,29.28,25345.0,25.4532,25.4619,25.4445,25.4532,25345.0
2016-04-25 11:20:00,29.28,29.32,29.28,29.32,15500.0,25.4532,25.4879,25.4532,25.4879,15500.0
2016-04-25 11:25:00,29.31,29.33,29.3,29.33,27415.0,25.4792,25.4966,25.4705,25.4966,27415.0
2016-04-25 11:30:00,29.33,29.33,29.31,29.31,22515.0,25.4966,25.4966,25.4792,25.4792,22515.0
2016-04-25 11:35:00,29.31,29.32,29.29,29.29,17645.0,25.4792,25.4879,25.4619,25.4619,17645.0
2016-04-25 11:40:00,29.29,29.31,29.29,29.3,17810.0,25.4619,25.4792,25.4619,25.4705,17810.0
2016-04-25 11:45:00,29.29,29.3,29.28,29.28,28870.0,25.4619,25.4705,25.4532,25.4532,28870.0
2016-04-25 11:50:00,29.28,29.29,29.28,29.28,56640.0,25.4532,25.4619,25.4532,25.4532,56640.0
2016-04-25 11:55:00,29.28,29.28,29.26,29.27,13465.0,25.4532,25.4532,25.4358,25.4445,13465.0
2016-04-25 12:00:00,29.27,29.28,29.25,29.25,16115.0,25.4445,25.4532,25.4271,25.4271,16115.0
2016-04-25 12:05:00,29.25,29.27,29.24,29.24,24330.0,25.4271,25.4445,25.4184,25.4184,24330.0
2016-04-25 12:10:00,29.23,29.24,29.22,29.24,22755.0,25.4097,25.4184,25.401,25.4184,22755.0
2016-04-25 12:15:00,29.23,29.25,29.23,29.25,23680.0,25.4097,25.4271,25.4097,25.4271,23680.0
2016-04-25 12:20:00,29.25,29.26,29.25,29.25,171445.0,25.4271,25.4358,25.4271,25.4271,171445.0
2016-04-25 12:25:00,29.25,29.25,29.25,29.25,18180.0,25.4271,25.4271,25.4271,25.4271,18180.0
2016-04-25 12:30:00,29.26,29.26,29.24,29.26,25050.0,25.4358,25.4358,25.4184,25.4358,25050.0
2016-04-25 12:35:00,29.26,29.26,29.22,29.22,31980.0,25.4358,25.4358,25.401,25.401,31980.0
2016-04-25 12:40:00,29.23,29.23,29.23,29.23,12065.0,25.4097,25.4097,25.4097,25.4097,12065.0
2016-04-25 12:45:00,29.23,29.25,29.23,29.24,12300.0,25.4097,25.4271,25.4097,25.4184,12300.0
2016-04-25 12:50:00,29.25,29.31,29.25,29.31,42490.0,25.4271,25.4792,25.4271,25.4792,42490.0
2016-04-25 12:55:00,29.31,29.31,29.29,29.3,29075.0,25.4792,25.4792,25.4619,25.4705,29075.0
2016-04-25 13:00:00,29.3,29.31,29.3,29.31,52775.0,25.4705,25.4792,25.4705,25.4792,52775.0
2016-04-25 13:05:00,29.3,29.3,29.3,29.3,16625.0,25.4705,25.4705,25.4705,25.4705,16625.0
2016-04-25 13:10:00,29.29,29.33,29.29,29.33,80145.0,25.4619,25.4966,25.4619,25.4966,80145.0
2016-04-25 13:15:00,29.33,29.33,29.31,29.31,8300.0,25.4966,25.4966,25.4792,25.4792,8300.0
2016-04-25 13:20:00,29.32,29.32,29.3,29.3,20300.0,25.4879,25.4879,25.4705,25.4705,20300.0
2016-04-25 13:25:00,29.3,29.32,29.3,29.3,20945.0,25.4705,25.4879,25.4705,25.4705,20945.0
2016-04-25 13:30:00,29.31,29.31,29.29,29.29,8490.0,25.4792,25.4792,25.4619,25.4619,8490.0
2016-04-25 13:35:00,29.29,29.3,29.28,29.29,29920.0,25.4619,25.4705,25.4532,25.4619,29920.0
2016-04-25 13:40:00,29.29,29.29,29.28,29.28,28445.0,25.4619,25.4619,25.4532,25.4532,28445.0
2016-04-25 13:45:00,29.28,29.29,29.28,29.28,25180.0,25.4532,25.4619,25.4532,25.4532,25180.0
2016-04-25 13:50:00,29.28,29.29,29.28,29.29,33410.0,25.4532,25.4619,25.4532,25.4619,33410.0
2016-04-25 13:55:00,29.29,29.29,29.28,29.28,33435.0,25.4619,25.4619,25.4532,25.4532,33435.0
2016-04-25 14:00:00,29.28,29.29,29.28,29.29,11840.0,25.4532,25.4619,25.4532,25.4619,11840.0
2016-04-25 14:05:00,29.28,29.28,29.24,29.26,35245.0,25.4532,25.4532,25.4184,25.4358,35245.0
2016-04-25 14:10:00,29.26,29.27,29.25,29.27,39310.0,25.4358,25.4445,25.4271,25.4445,39310.0
2016-04-25 14:15:00,29.27,29.27,29.26,29.26,35770.0,25.4445,25.4445,25.4358,25.4358,35770.0
2016-04-25 14:20:00,29.26,29.26,29.24,29.26,32500.0,25.4358,25.4358,25.4184,25.4358,32500.0
2016-04-25 14:25:00,29.25,29.27,29.25,29.27,34215.0,25.4271,25.4445,25.4271,25.4445,34215.0
2016-04-25 14:30:00,29.27,29.27,29.26,29.27,19690.0,25.4445,25.4445,25.4358,25.4445,19690.0
2016-04-25 14:35:00,29.28,29.28,29.27,29.28,14270.0,25.4532,25.4532,25.4445,25.4532,14270.0
2016-04-25 14:40:00,29.27,29.27,29.26,29.27,41520.0,25.4445,25.4445,25.4358,25.4445,41520.0
2016-04-25 14:45:00,29.27,29.27,29.26,29.26,37565.0,25.4445,25.4445,25.4358,25.4358,37565.0
2016-04-25 14:50:00,29.25,29.26,29.25,29.26,53895.0,25.4271,25.4358,25.4271,25.4358,53895.0
2016-04-25 14:55:00,29.26,29.29,29.26,29.29,53000.0,25.4358,25.4619,25.4358,25.4619,53000.0
2016-04-25 15:00:00,29.28,29.28,29.26,29.27,86590.0,25.4532,25.4532,25.4358,25.4445,86590.0
2016-04-25 15:05:00,29.27,29.27,29.26,29.26,118865.0,25.4445,25.4445,25.4358,25.4358,118865.0
2016-04-25 15:10:00,29.25,29.27,29.25,29.25,27105.0,25.4271,25.4445,25.4271,25.4271,27105.0
2016-04-25 15:15:00,29.26,29.26,29.24,29.25,35490.0,25.4358,25.4358,25.4184,25.4271,35490.0
2016-04-25 15:20:00,29.25,29.26,29.24,29.26,68790.0,25.4271,25.4358,25.4184,25.4358,68790.0
2016-04-25 15:25:00,29.26,29.27,29.25,29.27,36630.0,25.4358,25.4445,25.4271,25.4445,36630.0
2016-04-25 15:30:00,29.26,29.27,29.26,29.27,58370.0,25.4358,25.4445,25.4358,25.4445,58370.0
2016-04-25 15:35:00,29.27,29.3,29.27,29.29,71255.0,25.4445,25.4705,25.4445,25.4619,71255.0
2016-04-25 15:40:00,29.3,29.3,29.29,29.29,40110.0,25.4705,25.4705,25.4619,25.4619,40110.0
2016-04-25 15:45:00,29.3,29.31,29.3,29.31,33110.0,25.4705,25.4792,25.4705,25.4792,33110.0
2016-04-25 15:50:00,29.31,29.31,29.29,29.29,65915.0,25.4792,25.4792,25.4619,25.4619,65915.0
2016-04-25 15:55:00,29.29,29.32,29.29,29.32,296705.0,25.4619,25.4879,25.4619,25.4879,296705.0
2016-04-26 09:30:00,29.42,29.43,29.4,29.42,106400.0,25.5749,25.5836,25.5575,25.5749,106400.0
2016-04-26 09:35:00,29.42,29.44,29.41,29.41,50120.0,25.5749,25.5923,25.5662,25.5662,50120.0
2016-04-26 09:40:00,29.41,29.43,29.4,29.43,21505.0,25.5662,25.5836,25.5575,25.5836,21505.0
2016-04-26 09:45:00,29.44,29.49,29.43,29.49,42640.0,25.5923,25.6357,25.5836,25.6357,42640.0
2016-04-26 09:50:00,29.49,29.51,29.47,29.51,65595.0,25.6357,25.6531,25.6183,25.6531,65595.0
2016-04-26 09:55:00,29.5,29.55,29.5,29.55,35955.0,25.6444,25.6879,25.6444,25.6879,35955.0
2016-04-26 10:00:00,29.55,29.56,29.53,29.54,61650.0,25.6879,25.6966,25.6705,25.6792,61650.0
2016-04-26 10:05:00,29.53,29.55,29.52,29.53,61635.0,25.6705,25.6879,25.6618,25.6705,61635.0
2016-04-26 10:10:00,29.53,29.53,29.47,29.47,22455.0,25.6705,25.6705,25.6183,25.6183,22455.0
2016-04-26 10:15:00,29.48,29.49,29.48,29.49,25100.0,25.627,25.6357,25.627,25.6357,25100.0
2016-04-26 10:20:00,29.49,29.5,29.45,29.45,41650.0,25.6357,25.6444,25.6009,25.6009,41650.0
2016-04-26 10:25:00,29.43,29.44,29.38,29.38,27635.0,25.5836,25.5923,25.5401,25.5401,27635.0
2016-04-26 10:30:00,29.37,29.39,29.36,29.39,14505.0,25.5314,25.5488,25.5227,25.5488,14505.0
2016-04-26 10:35:00,29.38,29.4,29.38,29.38,22440.0,25.5401,25.5575,25.5401,25.5401,22440.0
2016-04-26 10:40:00,29.38,29.42,29.38,29.41,4985.0,25.5401,25.5749,25.5401,25.5662,4985.0
2016-04-26 10:45:00,29.41,29.44,29.41,29.43,19090.0,25.5662,25.5923,25.5662,25.5836,19090.0
2016-04-26 10:50:00,29.42,29.42,29.39,29.39,18520.0,25.5749,25.5749,25.5488,25.5488,18520.0
2016-04-26 10:55:00,29.38,29.39,29.35,29.36,34095.0,25.5401,25.5488,25.514,25.5227,34095.0
2016-04-26 11:00:00,29.35,29.36,29.35,29.36,12800.0,25.514,25.5227,25.514,25.5227,12800.0
2016-04-26 11:05:00,29.36,29.4,29.36,29.4,97050.0,25.5227,25.5575,25.5227,25.5575,97050.0
2016-04-26 11:10:00,29.41,29.42,29.41,29.42,9270.0,25.5662,25.5749,25.5662,25.5749,9270.0
2016-04-26 11:15:00,29.42,29.43,29.42,29.43,22615.0,25.5749,25.5836,25.5749,25.5836,22615.0
2016-04-26 11:20:00,29.44,29.49,29.44,29.49,17845.0,25.5923,25.6357,25.5923,25.6357,17845.0
2016-04-26 11:25:00,29.48,29.51,29.48,29.5,55750.0,25.627,25.6531,25.627,25.6444,55750.0
2016-04-26 11:30:00,29.49,29.49,29.48,29.48,18800.0,25.6357,25.6357,25.627,25.627,18800.0
2016-04-26 11:35:00,29.48,29.5,29.48,29.5,13975.0,25.627,25.6444,25.627,25.6444,13975.0
2016-04-26 11:40:00,29.49,29.5,29.48,29.49,15795.0,25.6357,25.6444,25.627,25.6357,15795.0
2016-04-26 11:45:00,29.49,29.52,29.49,29.52,15915.0,25.6357,25.6618,25.6357,25.6618,15915.0
2016-04-26 11:50:00,29.54,29.54,29.53,29.53,24885.0,25.6792,25.6792,25.6705,25.6705,24885.0
2016-04-26 11:55:00,29.53,29.55,29.53,29.54,23515.0,25.6705,25.6879,25.6705,25.6792,23515.0
2016-04-26 12:00:00,29.54,29.54,29.52,29.54,19455.0,25.6792,25.6792,25.6618,25.6792,19455.0
2016-04-26 12:05:00,29.54,29.56,29.54,29.55,28635.0,25.6792,25.6966,25.6792,25.6879,28635.0
2016-04-26 12:10:00,29.54,29.56,29.54,29.55,16080.0,25.6792,25.6966,25.6792,25.6879,16080.0
2016-04-26 12:15:00,29.55,29.58,29.55,29.58,46670.0,25.6879,25.714,25.6879,25.714,46670.0
2016-04-26 12:20:00,29.58,29.58,29.56,29.56,10885.0,25.714,25.714,25.6966,25.6966,10885.0
2016-04-26 12:25:00,29.56,29.56,29.56,29.56,12420.0,25.6966,25.6966,25.6966,25.6966,12420.0
2016-04-26 12:30:00,29.57,29.57,29.56,29.56,26000.0,25.7053,25.7053,25.6966,25.6966,26000.0
2016-04-26 12:35:00,29.56,29.57,29.53,29.53,31240.0,25.6966,25.7053,25.6705,25.6705,31240.0
2016-04-26 12:40:00,29.52,29.56,29.52,29.55,29000.0,25.6618,25.6966,25.6618,25.6879,29000.0
2016-04-26 12:45:00,29.55,29.56,29.55,29.55,9690.0,25.6879,25.6966,25.6879,25.6879,9690.0
2016-04-26 12:50:00,29.55,29.56,29.55,29.55,40475.0,25.6879,25.6966,25.6879,25.6879,40475.0
2016-04-26 12:55:00,29.55,29.56,29.53,29.54,32060.0,25.6879,25.6966,25.6705,25.6792,32060.0
2016-04-26 13:00:00,29.54,29.54,29.51,29.51,8780.0,25.6792,25.6792,25.6531,25.6531,8780.0
2016-04-26 13:05:00,29.51,29.53,29.51,29.53,28685.0,25.6531,25.6705,25.6531,25.6705,28685.0
2016-04-26 13:10:00,29.53,29.53,29.51,29.51,9230.0,25.6705,25.6705,25.6531,25.6531,9230.0
2016-04-26 13:15:00,29.52,29.54,29.52,29.54,27880.0,25.6618,25.6792,25.6618,25.6792,27880.0
2016-04-26 13:20:00,29.55,29.55,29.54,29.55,18985.0,25.6879,25.6879,25.6792,25.6879,18985.0
2016-04-26 13:25:00,29.54,29.54,29.54,29.54,19540.0,25.6792,25.6792,25.6792,25.6792,19540.0
2016-04-26 13:30:00,29.54,29.57,29.54,29.56,15300.0,25.6792,25.7053,25.6792,25.6966,15300.0
2016-04-26 13:35:00,29.55,29.55,29.55,29.55,29730.0,25.6879,25.6879,25.6879,25.6879,29730.0
2016-04-26 13:40:00,29.52,29.52,29.5,29.52,29615.0,25.6618,25.6618,25.6444,25.6618,29615.0
2016-04-26 13:45:00,29.52,29.52,29.51,29.51,18890.0,25.6618,25.6618,25.6531,25.6531,18890.0
2016-04-26 13:50:00,29.51,29.51,29.5,29.51,14790.0,25.6531,25.6531,25.6444,25.6531,14790.0
2016-04-26 13:55:00,29.51,29.52,29.51,29.52,25605.0,25.6531,25.6618,25.6531,25.6618,25605.0
2016-04-26 14:00:00,29.52,29.53,29.52,29.53,29980.0,25.6618,25.6705,25.6618,25.6705,29980.0
2016-04-26 14:05:00,29.52,29.53,29.52,29.52,22025.0,25.6618,25.6705,25.6618,25.6618,22025.0
2016-04-26 14:10:00,29.53,29.55,29.52,29.55,18555.0,25.6705,25.6879,25.6618,25.6879,18555.0
2016-04-26 14:15:00,29.55,29.57,29.54,29.56,20470.0,25.6879,25.7053,25.6792,25.6966,20470.0
2016-04-26 14:20:00,29.56,29.56,29.55,29.56,11410.0,25.6966,25.6966,25.6879,25.6966,11410.0
2016-04-26 14:25:00,29.56,29.58,29.53,29.53,52625.0,25.6966,25.714,25.6705,25.6705,52625.0
2016-04-26 14:30:00,29.54,29.56,29.54,29.56,34450.0,25.6792,25.6966,25.6792,25.6966,34450.0
2016-04-26 14:35:00,29.57,29.57,29.54,29.55,36600.0,25.7053,25.7053,25.6792,25.6879,36600.0
2016-04-26 14:40:00,29.56,29.57,29.55,29.55,18565.0,25.6966,25.7053,25.6879,25.6879,18565.0
2016-04-26 14:45:00,29.56,29.58,29.55,29.57,24050.0,25.6966,25.714,25.6879,25.7053,24050.0
2016-04-26 14:50:00,29.57,29.57,29.54,29.54,44020.0,25.7053,25.7053,25.6792,25.6792,44020.0
2016-04-26 14:55:00,29.54,29.56,29.54,29.55,26385.0,25.6792,25.6966,25.6792,25.6879,26385.0
2016-04-26 15:00:00,29.56,29.57,29.55,29.57,10510.0,25.6966,25.7053,25.6879,25.7053,10510.0
2016-04-26 15:05:00,29.56,29.57,29.54,29.55,62595.0,25.6966,25.7053,25.6792,25.6879,62595.0
2016-04-26 15:10:00,29.55,29.55,29.54,29.54,12760.0,25.6879,25.6879,25.6792,25.6792,12760.0
2016-04-26 15:15:00,29.54,29.56,29.54,29.54,17650.0,25.6792,25.6966,25.6792,25.6792,17650.0
2016-04-26 15:20:00,29.54,29.55,29.52,29.54,49505.0,25.6792,25.6879,25.6618,25.6792,49505.0
2016-04-26 15:25:00,29.54,29.55,29.54,29.55,23440.0,25.6792,25.6879,25.6792,25.6879,23440.0
2016-04-26 15:30:00,29.55,29.58,29.55,29.57,68525.0,25.6879,25.714,25.6879,25.7053,68525.0
2016-04-26 15:35:00,29.58,29.58,29.57,29.57,48290.0,25.714,25.714,25.7053,25.7053,48290.0
2016-04-26 15:40:00,29.57,29.59,29.57,29.58,52405.0,25.7053,25.7226,25.7053,25.714,52405.0
2016-04-26 15:45:00,29.58,29.59,29.57,29.58,27660.0,25.714,25.7226,25.7053,25.714,27660.0
2016-04-26 15:50:00,29.58,29.59,29.57,29.58,72085.0,25.714,25.7226,25.7053,25.714,72085.0
2016-04-26 15:55:00,29.59,29.59,29.57,29.58,158705.0,25.7226,25.7226,25.7053,25.714,158705.0
2016-04-27 09:30:00,29.59,29.65,29.59,29.64,106085.0,25.7226,25.7748,25.7226,25.7661,106085.0
2016-04-27 09:35:00,29.64,29.67,29.64,29.64,41100.0,25.7661,25.7922,25.7661,25.7661,41100.0
2016-04-27 09:40:00,29.66,29.7,29.66,29.68,44660.0,25.7835,25.8183,25.7835,25.8009,44660.0
2016-04-27 09:45:00,29.68,29.69,29.65,29.66,35510.0,25.8009,25.8096,25.7748,25.7835,35510.0
2016-04-27 09:50:00,29.67,29.67,29.64,29.64,32700.0,25.7922,25.7922,25.7661,25.7661,32700.0
2016-04-27 09:55:00,29.65,29.68,29.65,29.68,22965.0,25.7748,25.8009,25.7748,25.8009,22965.0
2016-04-27 10:00:00,29.69,29.72,29.68,29.71,69935.0,25.8096,25.8357,25.8009,25.827,69935.0
2016-04-27 10:05:00,29.71,29.71,29.65,29.67,54685.0,25.827,25.827,25.7748,25.7922,54685.0
2016-04-27 10:10:00,29.66,29.68,29.66,29.67,23715.0,25.7835,25.8009,25.7835,25.7922,23715.0
2016-04-27 10:15:00,29.66,29.66,29.64,29.64,65590.0,25.7835,25.7835,25.7661,25.7661,65590.0
2016-04-27 10:20:00,29.64,29.65,29.63,29.64,24020.0,25.7661,25.7748,25.7574,25.7661,24020.0
2016-04-27 10:25:00,29.63,29.64,29.61,29.61,60570.0,25.7574,25.7661,25.74,25.74,60570.0
2016-04-27 10:30:00,29.61,29.61,29.57,29.6,81970.0,25.74,25.74,25.7053,25.7313,81970.0
2016-04-27 10:35:00,29.59,29.59,29.54,29.54,52360.0,25.7226,25.7226,25.6792,25.6792,52360.0
2016-04-27 10:40:00,29.53,29.53,29.5,29.53,41295.0,25.6705,25.6705,25.6444,25.6705,41295.0
2016-04-27 10:45:00,29.52,29.52,29.51,29.51,18355.0,25.6618,25.6618,25.6531,25.6531,18355.0
2016-04-27 10:50:00,29.51,29.53,29.5,29.52,43370.0,25.6531,25.6705,25.6444,25.6618,43370.0
2016-04-27 10:55:00,29.53,29.54,29.51,29.54,28865.0,25.6705,25.6792,25.6531,25.6792,28865.0
2016-04-27 11:00:00,29.53,29.56,29.52,29.56,17705.0,25.6705,25.6966,25.6618,25.6966,17705.0
2016-04-27 11:05:00,29.56,29.58,29.56,29.58,26200.0,25.6966,25.714,25.6966,25.714,26200.0
2016-04-27 11:10:00,29.57,29.59,29.57,29.59,33590.0,25.7053,25.7226,25.7053,25.7226,33590.0
2016-04-27 11:15:00,29.59,29.6,29.58,29.6,21750.0,25.7226,25.7313,25.714,25.7313,21750.0
2016-04-27 11:20:00,29.59,29.6,29.59,29.6,14845.0,25.7226,25.7313,25.7226,25.7313,14845.0
2016-04-27 11:25:00,29.6,29.61,29.59,29.61,13480.0,25.7313,25.74,25.7226,25.74,13480.0
2016-04-27 11:30:00,29.62,29.63,29.61,29.63,19155.0,25.7487,25.7574,25.74,25.7574,19155.0
2016-04-27 11:35:00,29.64,29.65,29.63,29.65,49690.0,25.7661,25.7748,25.7574,25.7748,49690.0
2016-04-27 11:40:00,29.65,29.65,29.63,29.64,20405.0,25.7748,25.7748,25.7574,25.7661,20405.0
2016-04-27 11:45:00,29.64,29.64,29.61,29.62,29210.0,25.7661,25.7661,25.74,25.7487,29210.0
2016-04-27 11:50:00,29.62,29.62,29.61,29.62,39200.0,25.7487,25.7487,25.74,25.7487,39200.0
2016-04-27 11:55:00,29.62,29.63,29.61,29.63,12345.0,25.7487,25.7574,25.74,25.7574,12345.0
2016-04-27 12:00:00,29.62,29.63,29.62,29.62,8970.0,25.7487,25.7574,25.7487,25.7487,8970.0
2016-04-27 12:05:00,29.62,29.62,29.6,29.6,49630.0,25.7487,25.7487,25.7313,25.7313,49630.0
2016-04-27 12:10:00,29.6,29.6,29.56,29.57,31840.0,25.7313,25.7313,25.6966,25.7053,31840.0
2016-04-27 12:15:00,29.57,29.57,29.56,29.56,11025.0,25.7053,25.7053,25.6966,25.6966,11025.0
2016-04-27 12:20:00,29.56,29.58,29.56,29.58,47520.0,25.6966,25.714,25.6966,25.714,47520.0
2016-04-27 12:25:00,29.58,29.58,29.56,29.57,31715.0,25.714,25.714,25.6966,25.7053,31715.0
2016-04-27 12:30:00,29.57,29.58,29.57,29.57,13175.0,25.7053,25.714,25.7053,25.7053,13175.0
2016-04-27 12:35:00,29.57,29.57,29.56,29.57,14275.0,25.7053,25.7053,25.6966,25.7053,14275.0
2016-04-27 12:40:00,29.57,29.58,29.56,29.57,12890.0,25.7053,25.714,25.6966,25.7053,12890.0
2016-04-27 12:45:00,29.57,29.57,29.56,29.57,14420.0,25.7053,25.7053,25.6966,25.7053,14420.0
2016-04-27 12:50:00,29.56,29.58,29.56,29.58,23795.0,25.6966,25.714,25.6966,25.714,23795.0
2016-04-27 12:55:00,29.58,29.58,29.57,29.58,28185.0,25.714,25.714,25.7053,25.714,28185.0
2016-04-27 13:00:00,29.58,29.58,29.56,29.58,10145.0,25.714,25.714,25.6966,25.714,10145.0
2016-04-27 13:05:00,29.58,29.59,29.58,29.58,23240.0,25.714,25.7226,25.714,25.714,23240.0
2016-04-27 13:10:00,29.57,29.59,29.57,29.58,21520.0,25.7053,25.7226,25.7053,25.714,21520.0
2016-04-27 13:15:00,29.58,29.59,29.58,29.58,23625.0,25.714,25.7226,25.714,25.714,23625.0
2016-04-27 13:20:00,29.57,29.58,29.56,29.56,82150.0,25.7053,25.714,25.6966,25.6966,82150.0
2016-04-27 13:25:00,29.56,29.58,29.55,29.56,45260.0,25.6966,25.714,25.6879,25.6966,45260.0
2016-04-27 13:30:00,29.56,29.57,29.56,29.57,34740.0,25.6966,25.7053,25.6966,25.7053,34740.0
2016-04-27 13:35:00,29.57,29.58,29.57,29.58,4350.0,25.7053,25.714,25.7053,25.714,4350.0
2016-04-27 13:40:00,29.58,29.59,29.58,29.58,44355.0,25.714,25.7226,25.714,25.714,44355.0
2016-04-27 13:45:00,29.58,29.6,29.58,29.6,16355.0,25.714,25.7313,25.714,25.7313,16355.0
2016-04-27 13:50:00,29.6,29.6,29.59,29.6,39360.0,25.7313,25.7313,25.7226,25.7313,39360.0
2016-04-27 13:55:00,29.6,29.6,29.58,29.58,49605.0,25.7313,25.7313,25.714,25.714,49605.0
2016-04-27 14:00:00,29.56,29.57,29.52,29.56,42400.0,25.6966,25.7053,25.6618,25.6966,42400.0
2016-04-27 14:05:00,29.56,29.66,29.56,29.66,105485.0,25.6966,25.7835,25.6966,25.7835,105485.0
2016-04-27 14:10:00,29.66,29.66,29.62,29.63,45045.0,25.7835,25.7835,25.7487,25.7574,45045.0
2016-04-27 14:15:00,29.65,29.67,29.64,29.67,191035.0,25.7748,25.7922,25.7661,25.7922,191035.0
2016-04-27 14:20:00,29.67,29.69,29.66,29.67,39360.0,25.7922,25.8096,25.7835,25.7922,39360.0
2016-04-27 14:25:00,29.67,29.67,29.64,29.64,34700.0,25.7922,25.7922,25.7661,25.7661,34700.0
2016-04-27 14:30:00,29.64,29.65,29.59,29.59,35760.0,25.7661,25.7748,25.7226,25.7226,35760.0
2016-04-27 14:35:00,29.59,29.62,29.59,29.6,41580.0,25.7226,25.7487,25.7226,25.7313,41580.0
2016-04-27 14:40:00,29.6,29.62,29.6,29.62,25565.0,25.7313,25.7487,25.7313,25.7487,25565.0
2016-04-27 14:45:00,29.61,29.63,29.61,29.62,30900.0,25.74,25.7574,25.74,25.7487,30900.0
2016-04-27 14:50:00,29.62,29.66,29.62,29.66,51465.0,25.7487,25.7835,25.7487,25.7835,51465.0
2016-04-27 14:55:00,29.66,29.66,29.64,29.64,11075.0,25.7835,25.7835,25.7661,25.7661,11075.0
2016-04-27 15:00:00,29.65,29.7,29.65,29.69,32485.0,25.7748,25.8183,25.7748,25.8096,32485.0
2016-04-27 15:05:00,29.7,29.7,29.67,29.68,41595.0,25.8183,25.8183,25.7922,25.8009,41595.0
2016-04-27 15:10:00,29.69,29.71,29.68,29.7,60135.0,25.8096,25.827,25.8009,25.8183,60135.0
2016-04-27 15:15:00,29.71,29.72,29.69,29.71,43210.0,25.827,25.8357,25.8096,25.827,43210.0
2016-04-27 15:20:00,29.72,29.74,29.72,29.73,19225.0,25.8357,25.853,25.8357,25.8443,19225.0
2016-04-27 15:25:00,29.73,29.74,29.72,29.74,38790.0,25.8443,25.853,25.8357,25.853,38790.0
2016-04-27 15:30:00,29.74,29.74,29.73,29.73,49960.0,25.853,25.853,25.8443,25.8443,49960.0
2016-04-27 15:35:00,29.74,29.75,29.73,29.74,37600.0,25.853,25.8617,25.8443,25.853,37600.0
2016-04-27 15:40:00,29.75,29.75,29.73,29.74,56990.0,25.8617,25.8617,25.8443,25.853,56990.0
2016-04-27 15:45:00,29.75,29.76,29.74,29.75,77120.0,25.8617,25.8704,25.853,25.8617,77120.0
2016-04-27 15:50:00,29.75,29.75,29.73,29.73,91145.0,25.8617,25.8617,25.8443,25.8443,91145.0
2016-04-27 15:55:00,29.73,29.73,29.71,29.72,193055.0,25.8443,25.8443,25.827,25.8357,193055.0
2016-04-28 09:30:00,29.53,29.53,29.45,29.46,164270.0,25.6705,25.6705,25.6009,25.6096,164270.0
2016-04-28 09:35:00,29.45,29.51,29.45,29.5,124600.0,25.6009,25.6531,25.6009,25.6444,124600.0
2016-04-28 09:40:00,29.51,29.58,29.5,29.58,36110.0,25.6531,25.714,25.6444,25.714,36110.0
2016-04-28 09:45:00,29.6,29.61,29.58,29.6,21095.0,25.7313,25.74,25.714,25.7313,21095.0
2016-04-28 09:50:00,29.6,29.63,29.58,29.58,70330.0,25.7313,25.7574,25.714,25.714,70330.0
2016-04-28 09:55:00,29.57,29.59,29.56,29.59,24925.0,25.7053,25.7226,25.6966,25.7226,24925.0
2016-04-28 10:00:00,29.57,29.62,29.57,29.61,28610.0,25.7053,25.7487,25.7053,25.74,28610.0
2016-04-28 10:05:00,29.61,29.63,29.61,29.61,54685.0,25.74,25.7574,25.74,25.74,54685.0
2016-04-28 10:10:00,29.61,29.64,29.61,29.62,41180.0,25.74,25.7661,25.74,25.7487,41180.0
2016-04-28 10:15:00,29.63,29.63,29.61,29.62,21010.0,25.7574,25.7574,25.74,25.7487,21010.0
2016-04-28 10:20:00,29.61,29.61,29.58,29.6,24785.0,25.74,25.74,25.714,25.7313,24785.0
2016-04-28 10:25:00,29.6,29.63,29.6,29.62,43605.0,25.7313,25.7574,25.7313,25.7487,43605.0
2016-04-28 10:30:00,29.64,29.64,29.61,29.63,51550.0,25.7661,25.7661,25.74,25.7574,51550.0
2016-04-28 10:35:00,29.63,29.64,29.62,29.63,25370.0,25.7574,25.7661,25.7487,25.7574,25370.0
2016-04-28 10:40:00,29.63,29.64,29.6,29.6,50120.0,25.7574,25.7661,25.7313,25.7313,50120.0
2016-04-28 10:45:00,29.6,29.65,29.6,29.64,43605.0,25.7313,25.7748,25.7313,25.7661,43605.0
2016-04-28 10:50:00,29.64,29.64,29.62,29.62,24145.0,25.7661,25.7661,25.7487,25.7487,24145.0
2016-04-28 10:55:00,29.62,29.65,29.62,29.63,25330.0,25.7487,25.7748,25.7487,25.7574,25330.0
2016-04-28 11:00:00,29.63,29.65,29.63,29.64,16835.0,25.7574,25.7748,25.7574,25.7661,16835.0
2016-04-28 11:05:00,29.64,29.64,29.61,29.61,22315.0,25.7661,25.7661,25.74,25.74,22315.0
2016-04-28 11:10:00,29.62,29.64,29.61,29.64,55060.0,25.7487,25.7661,25.74,25.7661,55060.0
2016-04-28 11:15:00,29.66,29.66,29.64,29.65,35925.0,25.7835,25.7835,25.7661,25.7748,35925.0
2016-04-28 11:20:00,29.67,29.69,29.67,29.68,42935.0,25.7922,25.8096,25.7922,25.8009,42935.0
2016-04-28 11:25:00,29.68,29.69,29.67,29.67,252960.0,25.8009,25.8096,25.7922,25.7922,252960.0
2016-04-28 11:30:00,29.69,29.7,29.68,29.68,15795.0,25.8096,25.8183,25.8009,25.8009,15795.0
2016-04-28 11:35:00,29.69,29.69,29.68,29.69,37995.0,25.8096,25.8096,25.8009,25.8096,37995.0
2016-04-28 11:40:00,29.69,29.69,29.67,29.68,80875.0,25.8096,25.8096,25.7922,25.8009,80875.0
2016-04-28 11:45:00,29.67,29.68,29.67,29.67,42885.0,25.7922,25.8009,25.7922,25.7922,42885.0
2016-04-28 11:50:00,29.68,29.69,29.67,29.67,28655.0,25.8009,25.8096,25.7922,25.7922,28655.0
2016-04-28 11:55:00,29.67,29.67,29.65,29.65,14000.0,25.7922,25.7922,25.7748,25.7748,14000.0
2016-04-28 12:00:00,29.68,29.68,29.67,29.67,32075.0,25.8009,25.8009,25.7922,25.7922,32075.0
2016-04-28 12:05:00,29.67,29.68,29.66,29.66,4810.0,25.7922,25.8009,25.7835,25.7835,4810.0
2016-04-28 12:10:00,29.67,29.67,29.65,29.65,12400.0,25.7922,25.7922,25.7748,25.7748,12400.0
2016-04-28 12:15:00,29.65,29.65,29.62,29.62,76675.0,25.7748,25.7748,25.7487,25.7487,76675.0
2016-04-28 12:20:00,29.62,29.63,29.61,29.62,67520.0,25.7487,25.7574,25.74,25.7487,67520.0
2016-04-28 12:25:00,29.62,29.63,29.61,29.62,10760.0,25.7487,25.7574,25.74,25.7487,10760.0
2016-04-28 12:30:00,29.63,29.63,29.62,29.63,19300.0,25.7574,25.7574,25.7487,25.7574,19300.0
2016-04-28 12:35:00,29.63,29.64,29.63,29.64,59690.0,25.7574,25.7661,25.7574,25.7661,59690.0
2016-04-28 12:40:00,29.63,29.65,29.63,29.64,29700.0,25.7574,25.7748,25.7574,25.7661,29700.0
2016-04-28 12:45:00,29.64,29.65,29.63,29.64,4310.0,25.7661,25.7748,25.7574,25.7661,4310.0
2016-04-28 12:50:00,29.63,29.65,29.63,29.65,33960.0,25.7574,25.7748,25.7574,25.7748,33960.0
2016-04-28 12:55:00,29.66,29.66,29.63,29.64,13970.0,25.7835,25.7835,25.7574,25.7661,13970.0
2016-04-28 13:00:00,29.64,29.64,29.62,29.62,24900.0,25.7661,25.7661,25.7487,25.7487,24900.0
2016-04-28 13:05:00,29.6,29.62,29.6,29.62,15510.0,25.7313,25.7487,25.7313,25.7487,15510.0
2016-04-28 13:10:00,29.62,29.62,29.6,29.61,30350.0,25.7487,25.7487,25.7313,25.74,30350.0
2016-04-28 13:15:00,29.61,29.62,29.59,29.59,39800.0,25.74,25.7487,25.7226,25.7226,39800.0
2016-04-28 13:20:00,29.59,29.6,29.59,29.59,26895.0,25.7226,25.7313,25.7226,25.7226,26895.0
2016-04-28 13:25:00,29.6,29.61,29.59,29.6,12655.0,25.7313,25.74,25.7226,25.7313,12655.0
2016-04-28 13:30:00,29.6,29.62,29.6,29.61,39820.0,25.7313,25.7487,25.7313,25.74,39820.0
2016-04-28 13:35:00,29.61,29.63,29.6,29.63,32240.0,25.74,25.7574,25.7313,25.7574,32240.0
2016-04-28 13:40:00,29.63,29.63,29.61,29.62,51510.0,25.7574,25.7574,25.74,25.7487,51510.0
2016-04-28 13:45:00,29.61,29.63,29.61,29.63,14530.0,25.74,25.7574,25.74,25.7574,14530.0
2016-04-28 13:50:00,29.63,29.64,29.63,29.63,17540.0,25.7574,25.7661,25.7574,25.7574,17540.0
2016-04-28 13:55:00,29.63,29.64,29.62,29.63,15670.0,25.7574,25.7661,25.7487,25.7574,15670.0
2016-04-28 14:00:00,29.63,29.64,29.62,29.63,44415.0,25.7574,25.7661,25.7487,25.7574,44415.0
2016-04-28 14:05:00,29.63,29.64,29.62,29.63,58875.0,25.7574,25.7661,25.7487,25.7574,58875.0
2016-04-28 14:10:00,29.63,29.63,29.61,29.61,28560.0,25.7574,25.7574,25.74,25.74,28560.0
2016-04-28 14:15:00,29.61,29.62,29.6,29.61,18510.0,25.74,25.7487,25.7313,25.74,18510.0
2016-04-28 14:20:00,29.6,29.61,29.6,29.6,17765.0,25.7313,25.74,25.7313,25.7313,17765.0
2016-04-28 14:25:00,29.6,29.61,29.6,29.6,27965.0,25.7313,25.74,25.7313,25.7313,27965.0
2016-04-28 14:30:00,29.61,29.61,29.6,29.6,29200.0,25.74,25.74,25.7313,25.7313,29200.0
2016-04-28 14:35:00,29.61,29.61,29.59,29.59,22025.0,25.74,25.74,25.7226,25.7226,22025.0
2016-04-28 14:40:00,29.59,29.61,29.59,29.6,29430.0,25.7226,25.74,25.7226,25.7313,29430.0
2016-04-28 14:45:00,29.58,29.59,29.57,29.57,56980.0,25.714,25.7226,25.7053,25.7053,56980.0
2016-04-28 14:50:00,29.58,29.58,29.55,29.55,54335.0,25.714,25.714,25.6879,25.6879,54335.0
2016-04-28 14:55:00,29.55,29.55,29.53,29.54,23715.0,25.6879,25.6879,25.6705,25.6792,23715.0
2016-04-28 15:00:00,29.53,29.53,29.51,29.51,34020.0,25.6705,25.6705,25.6531,25.6531,34020.0
2016-04-28 15:05:00,29.52,29.52,29.48,29.48,50590.0,25.6618,25.6618,25.627,25.627,50590.0
2016-04-28 15:10:00,29.47,29.47,29.43,29.43,109500.0,25.6183,25.6183,25.5836,25.5836,109500.0
2016-04-28 15:15:00,29.42,29.43,29.4,29.41,66230.0,25.5749,25.5836,25.5575,25.5662,66230.0
2016-04-28 15:20:00,29.41,29.43,29.37,29.37,31515.0,25.5662,25.5836,25.5314,25.5314,31515.0
2016-04-28 15:25:00,29.36,29.36,29.32,29.32,85725.0,25.5227,25.5227,25.4879,25.4879,85725.0
2016-04-28 15:30:00,29.32,29.34,29.31,29.32,32065.0,25.4879,25.5053,25.4792,25.4879,32065.0
2016-04-28 15:35:00,29.32,29.36,29.32,29.35,48905.0,25.4879,25.5227,25.4879,25.514,48905.0
2016-04-28 15:40:00,29.35,29.38,29.35,29.37,44520.0,25.514,25.5401,25.514,25.5314,44520.0
2016-04-28 15:45:00,29.38,29.39,29.35,29.35,367555.0,25.5401,25.5488,25.514,25.514,367555.0
2016-04-28 15:50:00,29.35,29.35,29.3,29.31,63800.0,25.514,25.514,25.4705,25.4792,63800.0
2016-04-28 15:55:00,29.3,29.34,29.29,29.34,115760.0,25.4705,25.5053,25.4619,25.5053,115760.0
2016-04-29 09:30:00,29.22,29.3,29.22,29.3,111250.0,25.401,25.4705,25.401,25.4705,111250.0
2016-04-29 09:35:00,29.31,29.31,29.24,29.26,37625.0,25.4792,25.4792,25.4184,25.4358,37625.0
2016-04-29 09:40:00,29.26,29.26,29.22,29.22,17995.0,25.4358,25.4358,25.401,25.401,17995.0
2016-04-29 09:45:00,29.22,29.22,29.18,29.18,18525.0,25.401,25.401,25.3662,25.3662,18525.0
2016-04-29 09:50:00,29.18,29.19,29.14,29.14,29660.0,25.3662,25.3749,25.3315,25.3315,29660.0
2016-04-29 09:55:00,29.14,29.16,29.11,29.11,19615.0,25.3315,25.3488,25.3054,25.3054,19615.0
2016-04-29 10:00:00,29.12,29.12,29.06,29.1,52585.0,25.3141,25.3141,25.2619,25.2967,52585.0
2016-04-29 10:05:00,29.1,29.14,29.09,29.13,55285.0,25.2967,25.3315,25.288,25.3228,55285.0
2016-04-29 10:10:00,29.12,29.19,29.12,29.16,36385.0,25.3141,25.3749,25.3141,25.3488,36385.0
2016-04-29 10:15:00,29.16,29.19,29.16,29.19,36320.0,25.3488,25.3749,25.3488,25.3749,36320.0
2016-04-29 10:20:00,29.2,29.21,29.19,29.2,19325.0,25.3836,25.3923,25.3749,25.3836,19325.0
2016-04-29 10:25:00,29.19,29.2,29.15,29.17,23355.0,25.3749,25.3836,25.3402,25.3575,23355.0
2016-04-29 10:30:00,29.19,29.23,29.19,29.23,33415.0,25.3749,25.4097,25.3749,25.4097,33415.0
2016-04-29 10:35:00,29.24,29.28,29.24,29.27,67570.0,25.4184,25.4532,25.4184,25.4445,67570.0
2016-04-29 10:40:00,29.27,29.27,29.21,29.23,53775.0,25.4445,25.4445,25.3923,25.4097,53775.0
2016-04-29 10:45:00,29.23,29.23,29.19,29.19,21200.0,25.4097,25.4097,25.3749,25.3749,21200.0
2016-04-29 10:50:00,29.17,29.17,29.12,29.12,27035.0,25.3575,25.3575,25.3141,25.3141,27035.0
2016-04-29 10:55:00,29.12,29.15,29.12,29.15,13465.0,25.3141,25.3402,25.3141,25.3402,13465.0
2016-04-29 11:00:00,29.15,29.15,29.1,29.14,27410.0,25.3402,25.3402,25.2967,25.3315,27410.0
2016-04-29 11:05:00,29.13,29.17,29.13,29.16,17170.0,25.3228,25.3575,25.3228,25.3488,17170.0
2016-04-29 11:10:00,29.15,29.17,29.14,29.17,14700.0,25.3402,25.3575,25.3315,25.3575,14700.0
2016-04-29 11:15:00,29.15,29.15,29.11,29.11,15420.0,25.3402,25.3402,25.3054,25.3054,15420.0
2016-04-29 11:20:00,29.1,29.11,29.08,29.08,21265.0,25.2967,25.3054,25.2793,25.2793,21265.0
2016-04-29 11:25:00,29.09,29.1,29.07,29.07,31080.0,25.288,25.2967,25.2706,25.2706,31080.0
2016-04-29 11:30:00,29.06,29.07,29.03,29.03,23070.0,25.2619,25.2706,25.2358,25.2358,23070.0
2016-04-29 11:35:00,29.03,29.03,28.98,29.0,135005.0,25.2358,25.2358,25.1924,25.2098,135005.0
2016-04-29 11:40:00,28.99,28.99,28.98,28.98,30065.0,25.2011,25.2011,25.1924,25.1924,30065.0
2016-04-29 11:45:00,28.99,29.01,28.97,29.01,107785.0,25.2011,25.2185,25.1837,25.2185,107785.0
2016-04-29 11:50:00,29.04,29.07,29.04,29.07,9680.0,25.2445,25.2706,25.2445,25.2706,9680.0
2016-04-29 11:55:00,29.05,29.07,29.05,29.07,10245.0,25.2532,25.2706,25.2532,25.2706,10245.0
2016-04-29 12:00:00,29.06,29.07,29.03,29.03,10670.0,25.2619,25.2706,25.2358,25.2358,10670.0
2016-04-29 12:05:00,29.05,29.05,29.03,29.04,16000.0,25.2532,25.2532,25.2358,25.2445,16000.0
2016-04-29 12:10:00,29.04,29.04,29.01,29.01,7840.0,25.2445,25.2445,25.2185,25.2185,7840.0
2016-04-29 12:15:00,29.05,29.07,29.04,29.07,21140.0,25.2532,25.2706,25.2445,25.2706,21140.0
2016-04-29 12:20:00,29.07,29.09,29.07,29.08,15910.0,25.2706,25.288,25.2706,25.2793,15910.0
2016-04-29 12:25:00,29.07,29.1,29.07,29.09,26000.0,25.2706,25.2967,25.2706,25.288,26000.0
2016-04-29 12:30:00,29.08,29.11,29.07,29.11,31250.0,25.2793,25.3054,25.2706,25.3054,31250.0
2016-04-29 12:35:00,29.1,29.12,29.1,29.12,20525.0,25.2967,25.3141,25.2967,25.3141,20525.0
2016-04-29 12:40:00,29.11,29.11,29.07,29.07,15920.0,25.3054,25.3054,25.2706,25.2706,15920.0
2016-04-29 12:45:00,29.07,29.11,29.07,29.1,19900.0,25.2706,25.3054,25.2706,25.2967,19900.0
2016-04-29 12:50:00,29.11,29.11,29.08,29.08,49710.0,25.3054,25.3054,25.2793,25.2793,49710.0
2016-04-29 12:55:00,29.08,29.09,29.05,29.06,10540.0,25.2793,25.288,25.2532,25.2619,10540.0
2016-04-29 13:00:00,29.06,29.07,29.06,29.07,20595.0,25.2619,25.2706,25.2619,25.2706,20595.0
2016-04-29 13:05:00,29.06,29.11,29.06,29.11,36190.0,25.2619,25.3054,25.2619,25.3054,36190.0
2016-04-29 13:10:00,29.1,29.13,29.09,29.13,41360.0,25.2967,25.3228,25.288,25.3228,41360.0
2016-04-29 13:15:00,29.13,29.13,29.11,29.12,120210.0,25.3228,25.3228,25.3054,25.3141,120210.0
2016-04-29 13:20:00,29.12,29.12,29.08,29.11,71935.0,25.3141,25.3141,25.2793,25.3054,71935.0
2016-04-29 13:25:00,29.11,29.12,29.1,29.11,37425.0,25.3054,25.3141,25.2967,25.3054,37425.0
2016-04-29 13:30:00,29.11,29.11,29.08,29.1,11975.0,25.3054,25.3054,25.2793,25.2967,11975.0
2016-04-29 13:35:00,29.1,29.11,29.07,29.09,22495.0,25.2967,25.3054,25.2706,25.288,22495.0
2016-04-29 13:40:00,29.09,29.09,29.06,29.06,38165.0,25.288,25.288,25.2619,25.2619,38165.0
2016-04-29 13:45:00,29.05,29.06,29.05,29.06,18375.0,25.2532,25.2619,25.2532,25.2619,18375.0
2016-04-29 13:50:00,29.06,29.07,29.04,29.07,88220.0,25.2619,25.2706,25.2445,25.2706,88220.0
2016-04-29 13:55:00,29.05,29.05,29.02,29.03,25730.0,25.2532,25.2532,25.2271,25.2358,25730.0
2016-04-29 14:00:00,29.03,29.06,29.03,29.06,36415.0,25.2358,25.2619,25.2358,25.2619,36415.0
2016-04-29 14:05:00,29.06,29.06,29.03,29.03,27015.0,25.2619,25.2619,25.2358,25.2358,27015.0
2016-04-29 14:10:00,29.03,29.03,29.0,29.0,22240.0,25.2358,25.2358,25.2098,25.2098,22240.0
2016-04-29 14:15:00,28.99,29.02,28.97,29.02,48830.0,25.2011,25.2271,25.1837,25.2271,48830.0
2016-04-29 14:20:00,29.02,29.05,29.02,29.05,99825.0,25.2271,25.2532,25.2271,25.2532,99825.0
2016-04-29 14:25:00,29.05,29.08,29.04,29.07,81530.0,25.2532,25.2793,25.2445,25.2706,81530.0
2016-04-29 14:30:00,29.06,29.07,29.04,29.05,73580.0,25.2619,25.2706,25.2445,25.2532,73580.0
2016-04-29 14:35:00,29.05,29.05,29.03,29.04,29190.0,25.2532,25.2532,25.2358,25.2445,29190.0
2016-04-29 14:40:00,29.03,29.04,29.02,29.03,54895.0,25.2358,25.2445,25.2271,25.2358,54895.0
2016-04-29 14:45:00,29.03,29.06,29.03,29.05,70660.0,25.2358,25.2619,25.2358,25.2532,70660.0
2016-04-29 14:50:00,29.05,29.05,29.01,29.05,49480.0,25.2532,25.2532,25.2185,25.2532,49480.0
2016-04-29 14:55:00,29.05,29.05,29.03,29.03,41015.0,25.2532,25.2532,25.2358,25.2358,41015.0
2016-04-29 15:00:00,29.03,29.06,29.03,29.05,34475.0,25.2358,25.2619,25.2358,25.2532,34475.0
2016-04-29 15:05:00,29.04,29.09,29.04,29.08,15935.0,25.2445,25.288,25.2445,25.2793,15935.0
2016-04-29 15:10:00,29.08,29.11,29.08,29.11,49290.0,25.2793,25.3054,25.2793,25.3054,49290.0
2016-04-29 15:15:00,29.12,29.13,29.11,29.11,58640.0,25.3141,25.3228,25.3054,25.3054,58640.0
2016-04-29 15:20:00,29.12,29.14,29.11,29.12,43535.0,25.3141,25.3315,25.3054,25.3141,43535.0
2016-04-29 15:25:00,29.12,29.12,29.1,29.1,42805.0,25.3141,25.3141,25.2967,25.2967,42805.0
2016-04-29 15:30:00,29.11,29.17,29.11,29.17,58560.0,25.3054,25.3575,25.3054,25.3575,58560.0
2016-04-29 15:35:00,29.18,29.18,29.15,29.16,39190.0,25.3662,25.3662,25.3402,25.3488,39190.0
2016-04-29 15:40:00,29.16,29.18,29.16,29.18,44120.0,25.3488,25.3662,25.3488,25.3662,44120.0
2016-04-29 15:45:00,29.2,29.22,29.19,29.19,60700.0,25.3836,25.401,25.3749,25.3749,60700.0
2016-04-29 15:50:00,29.19,29.2,29.17,29.2,275415.0,25.3749,25.3836,25.3575,25.3836,275415.0
2016-04-29 15:55:00,29.2,29.21,29.17,29.18,262120.0,25.3836,25.3923,25.3575,25.3662,262120.0
2016-05-02 09:30:00,29.26,29.28,29.23,29.25,87755.0,25.4358,25.4532,25.4097,25.4271,87755.0
2016-05-02 09:35:00,29.23,29.25,29.16,29.24,36220.0,25.4097,25.4271,25.3488,25.4184,36220.0
2016-05-02 09:40:00,29.26,29.26,29.22,29.22,5930.0,25.4358,25.4358,25.401,25.401,5930.0
2016-05-02 09:45:00,29.21,29.21,29.15,29.18,9020.0,25.3923,25.3923,25.3402,25.3662,9020.0
2016-05-02 09:50:00,29.18,29.22,29.14,29.21,39860.0,25.3662,25.401,25.3315,25.3923,39860.0
2016-05-02 09:55:00,29.21,29.21,29.17,29.19,29235.0,25.3923,25.3923,25.3575,25.3749,29235.0
2016-05-02 10:00:00,29.19,29.21,29.16,29.2,122790.0,25.3749,25.3923,25.3488,25.3836,122790.0
2016-05-02 10:05:00,29.21,29.26,29.19,29.26,29360.0,25.3923,25.4358,25.3749,25.4358,29360.0
2016-05-02 10:10:00,29.26,29.3,29.24,29.29,61395.0,25.4358,25.4705,25.4184,25.4619,61395.0
2016-05-02 10:15:00,29.28,29.32,29.28,29.29,28260.0,25.4532,25.4879,25.4532,25.4619,28260.0
2016-05-02 10:20:00,29.29,29.31,29.28,29.28,35350.0,25.4619,25.4792,25.4532,25.4532,35350.0
2016-05-02 10:25:00,29.29,29.31,29.28,29.31,26435.0,25.4619,25.4792,25.4532,25.4792,26435.0
2016-05-02 10:30:00,29.3,29.31,29.29,29.3,86000.0,25.4705,25.4792,25.4619,25.4705,86000.0
2016-05-02 10:35:00,29.28,29.3,29.26,29.26,80825.0,25.4532,25.4705,25.4358,25.4358,80825.0
2016-05-02 10:40:00,29.27,29.27,29.26,29.26,39950.0,25.4445,25.4445,25.4358,25.4358,39950.0
2016-05-02 10:45:00,29.26,29.3,29.25,29.29,50080.0,25.4358,25.4705,25.4271,25.4619,50080.0
2016-05-02 10:50:00,29.28,29.28,29.21,29.24,106605.0,25.4532,25.4532,25.3923,25.4184,106605.0
2016-05-02 10:55:00,29.23,29.26,29.22,29.24,68910.0,25.4097,25.4358,25.401,25.4184,68910.0
2016-05-02 11:00:00,29.25,29.26,29.23,29.25,109760.0,25.4271,25.4358,25.4097,25.4271,109760.0
2016-05-02 11:05:00,29.26,29.3,29.25,29.3,73860.0,25.4358,25.4705,25.4271,25.4705,73860.0
2016-05-02 11:10:00,29.31,29.34,29.31,29.31,108415.0,25.4792,25.5053,25.4792,25.4792,108415.0
2016-05-02 11:15:00,29.32,29.33,29.31,29.31,78890.0,25.4879,25.4966,25.4792,25.4792,78890.0
2016-05-02 11:20:00,29.32,29.33,29.3,29.32,87735.0,25.4879,25.4966,25.4705,25.4879,87735.0
2016-05-02 11:25:00,29.31,29.32,29.28,29.32,103860.0,25.4792,25.4879,25.4532,25.4879,103860.0
2016-05-02 11:30:00,29.32,29.34,29.3,29.32,99750.0,25.4879,25.5053,25.4705,25.4879,99750.0
2016-05-02 11:35:00,29.32,29.36,29.32,29.36,44190.0,25.4879,25.5227,25.4879,25.5227,44190.0
2016-05-02 11:40:00,29.36,29.36,29.3,29.3,62130.0,25.5227,25.5227,25.4705,25.4705,62130.0
2016-05-02 11:45:00,29.31,29.31,29.29,29.29,47950.0,25.4792,25.4792,25.4619,25.4619,47950.0
2016-05-02 11:50:00,29.29,29.32,29.27,29.3,40115.0,25.4619,25.4879,25.4445,25.4705,40115.0
2016-05-02 11:55:00,29.3,29.34,29.27,29.28,126945.0,25.4705,25.5053,25.4445,25.4532,126945.0
2016-05-02 12:00:00,29.27,29.29,29.27,29.27,37955.0,25.4445,25.4619,25.4445,25.4445,37955.0
2016-05-02 12:05:00,29.29,29.29,29.27,29.28,23640.0,25.4619,25.4619,25.4445,25.4532,23640.0
2016-05-02 12:10:00,29.28,29.28,29.26,29.27,37725.0,25.4532,25.4532,25.4358,25.4445,37725.0
2016-05-02 12:15:00,29.26,29.28,29.26,29.28,59145.0,25.4358,25.4532,25.4358,25.4532,59145.0
2016-05-02 12:20:00,29.28,29.3,29.28,29.29,34625.0,25.4532,25.4705,25.4532,25.4619,34625.0
2016-05-02 12:25:00,29.29,29.3,29.27,29.28,39055.0,25.4619,25.4705,25.4445,25.4532,39055.0
2016-05-02 12:30:00,29.28,29.3,29.28,29.3,54135.0,25.4532,25.4705,25.4532,25.4705,54135.0
2016-05-02 12:35:00,29.3,29.3,29.29,29.29,25735.0,25.4705,25.4705,25.4619,25.4619,25735.0
2016-05-02 12:40:00,29.29,29.3,29.28,29.29,39265.0,25.4619,25.4705,25.4532,25.4619,39265.0
2016-05-02 12:45:00,29.29,29.32,29.29,29.31,59570.0,25.4619,25.4879,25.4619,25.4792,59570.0
2016-05-02 12:50:00,29.31,29.32,29.3,29.31,46540.0,25.4792,25.4879,25.4705,25.4792,46540.0
2016-05-02 12:55:00,29.31,29.32,29.3,29.31,26085.0,25.4792,25.4879,25.4705,25.4792,26085.0
2016-05-02 13:00:00,29.31,29.33,29.31,29.32,37840.0,25.4792,25.4966,25.4792,25.4879,37840.0
2016-05-02 13:05:00,29.33,29.34,29.33,29.33,41765.0,25.4966,25.5053,25.4966,25.4966,41765.0
2016-05-02 13:10:00,29.33,29.38,29.33,29.38,73565.0,25.4966,25.5401,25.4966,25.5401,73565.0
2016-05-02 13:15:00,29.38,29.39,29.37,29.38,39050.0,25.5401,25.5488,25.5314,25.5401,39050.0
2016-05-02 13:20:00,29.39,29.41,29.39,29.39,33155.0,25.5488,25.5662,25.5488,25.5488,33155.0
2016-05-02 13:25:00,29.4,29.41,29.39,29.41,51465.0,25.5575,25.5662,25.5488,25.5662,51465.0
2016-05-02 13:30:00,29.4,29.4,29.39,29.39,16050.0,25.5575,25.5575,25.5488,25.5488,16050.0
2016-05-02 13:35:00,29.39,29.39,29.37,29.38,63475.0,25.5488,25.5488,25.5314,25.5401,63475.0
2016-05-02 13:40:00,29.38,29.41,29.38,29.41,23935.0,25.5401,25.5662,25.5401,25.5662,23935.0
2016-05-02 13:45:00,29.41,29.41,29.4,29.41,89910.0,25.5662,25.5662,25.5575,25.5662,89910.0
2016-05-02 13:50:00,29.41,29.42,29.41,29.41,37655.0,25.5662,25.5749,25.5662,25.5662,37655.0
2016-05-02 13:55:00,29.41,29.41,29.38,29.39,100295.0,25.5662,25.5662,25.5401,25.5488,100295.0
2016-05-02 14:00:00,29.38,29.39,29.38,29.39,28570.0,25.5401,25.5488,25.5401,25.5488,28570.0
2016-05-02 14:05:00,29.4,29.41,29.39,29.39,66625.0,25.5575,25.5662,25.5488,25.5488,66625.0
2016-05-02 14:10:00,29.38,29.41,29.38,29.41,53995.0,25.5401,25.5662,25.5401,25.5662,53995.0
2016-05-02 14:15:00,29.41,29.42,29.4,29.4,71545.0,25.5662,25.5749,25.5575,25.5575,71545.0
2016-05-02 14:20:00,29.4,29.41,29.39,29.4,44145.0,25.5575,25.5662,25.5488,25.5575,44145.0
2016-05-02 14:25:00,29.41,29.41,29.39,29.39,78375.0,25.5662,25.5662,25.5488,25.5488,78375.0
2016-05-02 14:30:00,29.39,29.4,29.38,29.39,34845.0,25.5488,25.5575,25.5401,25.5488,34845.0
2016-05-02 14:35:00,29.39,29.39,29.37,29.38,37085.0,25.5488,25.5488,25.5314,25.5401,37085.0
2016-05-02 14:40:00,29.38,29.38,29.36,29.37,50295.0,25.5401,25.5401,25.5227,25.5314,50295.0
2016-05-02 14:45:00,29.37,29.37,29.36,29.37,47245.0,25.5314,25.5314,25.5227,25.5314,47245.0
2016-05-02 14:50:00,29.37,29.38,29.35,29.35,68825.0,25.5314,25.5401,25.514,25.514,68825.0
2016-05-02 14:55:00,29.36,29.38,29.36,29.37,44350.0,25.5227,25.5401,25.5227,25.5314,44350.0
2016-05-02 15:00:00,29.37,29.4,29.37,29.4,84145.0,25.5314,25.5575,25.5314,25.5575,84145.0
2016-05-02 15:05:00,29.4,29.4,29.38,29.39,57660.0,25.5575,25.5575,25.5401,25.5488,57660.0
2016-05-02 15:10:00,29.39,29.4,29.39,29.39,55315.0,25.5488,25.5575,25.5488,25.5488,55315.0
2016-05-02 15:15:00,29.39,29.4,29.39,29.4,64555.0,25.5488,25.5575,25.5488,25.5575,64555.0
2016-05-02 15:20:00,29.4,29.41,29.39,29.4,52595.0,25.5575,25.5662,25.5488,25.5575,52595.0
2016-05-02 15:25:00,29.4,29.4,29.39,29.4,62765.0,25.5575,25.5575,25.5488,25.5575,62765.0
2016-05-02 15:30:00,29.4,29.4,29.38,29.39,104805.0,25.5575,25.5575,25.5401,25.5488,104805.0
2016-05-02 15:35:00,29.39,29.42,29.39,29.42,171975.0,25.5488,25.5749,25.5488,25.5749,171975.0
2016-05-02 15:40:00,29.41,29.44,29.41,29.43,92075.0,25.5662,25.5923,25.5662,25.5836,92075.0
2016-05-02 15:45:00,29.43,29.43,29.41,29.41,52385.0,25.5836,25.5836,25.5662,25.5662,52385.0
2016-05-02 15:50:00,29.42,29.42,29.41,29.42,80905.0,25.5749,25.5749,25.5662,25.5749,80905.0
2016-05-02 15:55:00,29.42,29.43,29.41,29.43,497835.0,25.5749,25.5836,25.5662,25.5836,497835.0
2016-05-03 09:30:00,29.23,29.23,29.18,29.18,150475.0,25.4097,25.4097,25.3662,25.3662,150475.0
2016-05-03 09:35:00,29.13,29.16,29.11,29.15,49950.0,25.3228,25.3488,25.3054,25.3402,49950.0
2016-05-03 09:40:00,29.13,29.16,29.13,29.15,60145.0,25.3228,25.3488,25.3228,25.3402,60145.0
2016-05-03 09:45:00,29.13,29.14,29.07,29.09,58030.0,25.3228,25.3315,25.2706,25.288,58030.0
2016-05-03 09:50:00,29.05,29.08,29.04,29.08,37350.0,25.2532,25.2793,25.2445,25.2793,37350.0
2016-05-03 09:55:00,29.07,29.07,29.04,29.05,40715.0,25.2706,25.2706,25.2445,25.2532,40715.0
2016-05-03 10:00:00,29.06,29.06,29.02,29.02,37690.0,25.2619,25.2619,25.2271,25.2271,37690.0
2016-05-03 10:05:00,29.0,29.01,28.98,28.98,41685.0,25.2098,25.2185,25.1924,25.1924,41685.0
2016-05-03 10:10:00,28.98,28.99,28.96,28.97,19675.0,25.1924,25.2011,25.175,25.1837,19675.0
2016-05-03 10:15:00,28.97,29.03,28.97,29.03,46565.0,25.1837,25.2358,25.1837,25.2358,46565.0
2016-05-03 10:20:00,29.03,29.04,29.02,29.03,52010.0,25.2358,25.2445,25.2271,25.2358,52010.0
2016-05-03 10:25:00,29.05,29.06,29.04,29.04,24810.0,25.2532,25.2619,25.2445,25.2445,24810.0
2016-05-03 10:30:00,29.03,29.04,29.02,29.02,17230.0,25.2358,25.2445,25.2271,25.2271,17230.0
2016-05-03 10:35:00,29.02,29.02,28.96,28.99,55565.0,25.2271,25.2271,25.175,25.2011,55565.0
2016-05-03 10:40:00,28.98,29.0,28.95,29.0,55500.0,25.1924,25.2098,25.1663,25.2098,55500.0
2016-05-03 10:45:00,28.99,29.0,28.97,28.98,36685.0,25.2011,25.2098,25.1837,25.1924,36685.0
2016-05-03 10:50:00,28.98,29.01,28.94,28.96,23950.0,25.1924,25.2185,25.1576,25.175,23950.0
2016-05-03 10:55:00,28.95,28.97,28.94,28.95,27615.0,25.1663,25.1837,25.1576,25.1663,27615.0
2016-05-03 11:00:00,28.95,28.96,28.93,28.96,30690.0,25.1663,25.175,25.1489,25.175,30690.0
2016-05-03 11:05:00,28.96,28.96,28.93,28.95,27120.0,25.175,25.175,25.1489,25.1663,27120.0
2016-05-03 11:10:00,28.95,28.95,28.93,28.94,26955.0,25.1663,25.1663,25.1489,25.1576,26955.0
2016-05-03 11:15:00,28.94,28.95,28.92,28.92,54505.0,25.1576,25.1663,25.1402,25.1402,54505.0
2016-05-03 11:20:00,28.93,28.93,28.9,28.9,34780.0,25.1489,25.1489,25.1228,25.1228,34780.0
2016-05-03 11:25:00,28.91,28.92,28.88,28.88,103255.0,25.1315,25.1402,25.1054,25.1054,103255.0
2016-05-03 11:30:00,28.88,28.88,28.86,28.88,56405.0,25.1054,25.1054,25.0881,25.1054,56405.0
2016-05-03 11:35:00,28.88,28.93,28.88,28.93,36660.0,25.1054,25.1489,25.1054,25.1489,36660.0
2016-05-03 11:40:00,28.93,28.97,28.91,28.97,48025.0,25.1489,25.1837,25.1315,25.1837,48025.0
2016-05-03 11:45:00,28.96,28.99,28.96,28.98,29430.0,25.175,25.2011,25.175,25.1924,29430.0
2016-05-03 11:50:00,28.99,29.0,28.98,29.0,36600.0,25.2011,25.2098,25.1924,25.2098,36600.0
2016-05-03 11:55:00,29.0,29.01,28.99,29.0,22455.0,25.2098,25.2185,25.2011,25.2098,22455.0
2016-05-03 12:00:00,29.0,29.01,28.98,28.98,34145.0,25.2098,25.2185,25.1924,25.1924,34145.0
2016-05-03 12:05:00,28.97,28.98,28.95,28.98,34380.0,25.1837,25.1924,25.1663,25.1924,34380.0
2016-05-03 12:10:00,28.96,28.97,28.95,28.95,14170.0,25.175,25.1837,25.1663,25.1663,14170.0
2016-05-03 12:15:00,28.95,28.96,28.94,28.96,24085.0,25.1663,25.175,25.1576,25.175,24085.0
2016-05-03 12:20:00,28.97,28.97,28.94,28.96,26930.0,25.1837,25.1837,25.1576,25.175,26930.0
2016-05-03 12:25:00,28.96,28.96,28.95,28.96,50220.0,25.175,25.175,25.1663,25.175,50220.0
2016-05-03 12:30:00,28.96,28.98,28.95,28.97,50385.0,25.175,25.1924,25.1663,25.1837,50385.0
2016-05-03 12:35:00,28.97,28.99,28.96,28.99,49225.0,25.1837,25.2011,25.175,25.2011,49225.0
2016-05-03 12:40:00,29.0,29.0,28.98,28.99,95965.0,25.2098,25.2098,25.1924,25.2011,95965.0
2016-05-03 12:45:00,28.98,28.99,28.97,28.99,35715.0,25.1924,25.2011,25.1837,25.2011,35715.0
2016-05-03 12:50:00,28.99,29.01,28.98,28.99,39655.0,25.2011,25.2185,25.1924,25.2011,39655.0
2016-05-03 12:55:00,28.98,29.01,28.98,29.0,16655.0,25.1924,25.2185,25.1924,25.2098,16655.0
2016-05-03 13:00:00,29.01,29.01,28.99,29.0,14815.0,25.2185,25.2185,25.2011,25.2098,14815.0
2016-05-03 13:05:00,28.99,29.04,28.99,29.04,33875.0,25.2011,25.2445,25.2011,25.2445,33875.0
2016-05-03 13:10:00,29.03,29.04,29.02,29.02,12270.0,25.2358,25.2445,25.2271,25.2271,12270.0
2016-05-03 13:15:00,29.03,29.04,29.02,29.04,22685.0,25.2358,25.2445,25.2271,25.2445,22685.0
2016-05-03 13:20:00,29.04,29.05,29.03,29.04,35100.0,25.2445,25.2532,25.2358,25.2445,35100.0
2016-05-03 13:25:00,29.04,29.06,29.03,29.06,31245.0,25.2445,25.2619,25.2358,25.2619,31245.0
2016-05-03 13:30:00,29.08,29.08,29.06,29.07,21010.0,25.2793,25.2793,25.2619,25.2706,21010.0
2016-05-03 13:35:00,29.06,29.1,29.06,29.1,55125.0,25.2619,25.2967,25.2619,25.2967,55125.0
2016-05-03 13:40:00,29.1,29.11,29.1,29.1,27550.0,25.2967,25.3054,25.2967,25.2967,27550.0
2016-05-03 13:45:00,29.11,29.11,29.1,29.11,20505.0,25.3054,25.3054,25.2967,25.3054,20505.0
2016-05-03 13:50:00,29.11,29.12,29.1,29.1,14285.0,25.3054,25.3141,25.2967,25.2967,14285.0
2016-05-03 13:55:00,29.09,29.1,29.06,29.06,30035.0,25.288,25.2967,25.2619,25.2619,30035.0
2016-05-03 14:00:00,29.06,29.07,29.05,29.06,17175.0,25.2619,25.2706,25.2532,25.2619,17175.0
2016-05-03 14:05:00,29.05,29.07,29.05,29.07,13205.0,25.2532,25.2706,25.2532,25.2706,13205.0
2016-05-03 14:10:00,29.08,29.08,29.03,29.04,19930.0,25.2793,25.2793,25.2358,25.2445,19930.0
2016-05-03 14:15:00,29.04,29.05,29.01,29.01,225840.0,25.2445,25.2532,25.2185,25.2185,225840.0
2016-05-03 14:20:00,29.02,29.03,29.0,29.03,186000.0,25.2271,25.2358,25.2098,25.2358,186000.0
2016-05-03 14:25:00,29.03,29.04,29.01,29.04,95260.0,25.2358,25.2445,25.2185,25.2445,95260.0
2016-05-03 14:30:00,29.04,29.05,29.04,29.05,36445.0,25.2445,25.2532,25.2445,25.2532,36445.0
2016-05-03 14:35:00,29.06,29.08,29.06,29.07,32105.0,25.2619,25.2793,25.2619,25.2706,32105.0
2016-05-03 14:40:00,29.07,29.07,29.05,29.05,29280.0,25.2706,25.2706,25.2532,25.2532,29280.0
2016-05-03 14:45:00,29.05,29.06,29.03,29.04,29140.0,25.2532,25.2619,25.2358,25.2445,29140.0
2016-05-03 14:50:00,29.04,29.05,29.04,29.05,33410.0,25.2445,25.2532,25.2445,25.2532,33410.0
2016-05-03 14:55:00,29.05,29.06,29.03,29.05,25405.0,25.2532,25.2619,25.2358,25.2532,25405.0
2016-05-03 15:00:00,29.05,29.06,29.04,29.05,17025.0,25.2532,25.2619,25.2445,25.2532,17025.0
2016-05-03 15:05:00,29.05,29.07,29.05,29.06,23995.0,25.2532,25.2706,25.2532,25.2619,23995.0
2016-05-03 15:10:00,29.07,29.07,29.02,29.03,24865.0,25.2706,25.2706,25.2271,25.2358,24865.0
2016-05-03 15:15:00,29.02,29.05,29.02,29.04,21500.0,25.2271,25.2532,25.2271,25.2445,21500.0
2016-05-03 15:20:00,29.04,29.05,29.01,29.03,32640.0,25.2445,25.2532,25.2185,25.2358,32640.0
2016-05-03 15:25:00,29.04,29.06,29.03,29.03,144710.0,25.2445,25.2619,25.2358,25.2358,144710.0
2016-05-03 15:30:00,29.04,29.04,29.01,29.01,42275.0,25.2445,25.2445,25.2185,25.2185,42275.0
2016-05-03 15:35:00,29.01,29.02,29.0,29.02,41740.0,25.2185,25.2271,25.2098,25.2271,41740.0
2016-05-03 15:40:00,29.02,29.02,29.0,29.0,66955.0,25.2271,25.2271,25.2098,25.2098,66955.0
2016-05-03 15:45:00,29.01,29.05,29.01,29.04,58625.0,25.2185,25.2532,25.2185,25.2445,58625.0
2016-05-03 15:50:00,29.05,29.07,29.05,29.05,55535.0,25.2532,25.2706,25.2532,25.2532,55535.0
2016-05-03 15:55:00,29.06,29.06,29.03,29.03,270885.0,25.2619,25.2619,25.2358,25.2358,270885.0
2016-05-04 09:30:00,28.88,28.96,28.88,28.95,117750.0,25.1054,25.175,25.1054,25.1663,117750.0
2016-05-04 09:35:00,28.96,28.96,28.92,28.95,35560.0,25.175,25.175,25.1402,25.1663,35560.0
2016-05-04 09:40:00,28.93,28.96,28.93,28.94,17260.0,25.1489,25.175,25.1489,25.1576,17260.0
2016-05-04 09:45:00,28.97,29.0,28.95,29.0,22780.0,25.1837,25.2098,25.1663,25.2098,22780.0
2016-05-04 09:50:00,29.02,29.06,29.02,29.06,33380.0,25.2271,25.2619,25.2271,25.2619,33380.0
2016-05-04 09:55:00,29.08,29.1,29.08,29.08,39815.0,25.2793,25.2967,25.2793,25.2793,39815.0
2016-05-04 10:00:00,29.09,29.13,29.09,29.11,77835.0,25.288,25.3228,25.288,25.3054,77835.0
2016-05-04 10:05:00,29.09,29.09,29.04,29.06,26850.0,25.288,25.288,25.2445,25.2619,26850.0
2016-05-04 10:10:00,29.08,29.13,29.08,29.1,147380.0,25.2793,25.3228,25.2793,25.2967,147380.0
2016-05-04 10:15:00,29.1,29.1,29.07,29.09,40610.0,25.2967,25.2967,25.2706,25.288,40610.0
2016-05-04 10:20:00,29.09,29.09,29.04,29.05,22770.0,25.288,25.288,25.2445,25.2532,22770.0
2016-05-04 10:25:00,29.05,29.07,29.04,29.04,36785.0,25.2532,25.2706,25.2445,25.2445,36785.0
2016-05-04 10:30:00,29.03,29.04,28.99,29.0,73395.0,25.2358,25.2445,25.2011,25.2098,73395.0
2016-05-04 10:35:00,28.99,29.01,28.97,29.01,118505.0,25.2011,25.2185,25.1837,25.2185,118505.0
2016-05-04 10:40:00,29.0,29.01,28.95,28.95,64100.0,25.2098,25.2185,25.1663,25.1663,64100.0
2016-05-04 10:45:00,28.96,28.97,28.94,28.94,26215.0,25.175,25.1837,25.1576,25.1576,26215.0
2016-05-04 10:50:00,28.94,28.94,28.92,28.92,29015.0,25.1576,25.1576,25.1402,25.1402,29015.0
2016-05-04 10:55:00,28.95,28.96,28.94,28.94,17700.0,25.1663,25.175,25.1576,25.1576,17700.0
2016-05-04 11:00:00,28.96,28.98,28.94,28.97,144005.0,25.175,25.1924,25.1576,25.1837,144005.0
2016-05-04 11:05:00,28.97,28.99,28.96,28.96,115900.0,25.1837,25.2011,25.175,25.175,115900.0
2016-05-04 11:10:00,28.95,28.95,28.91,28.93,76610.0,25.1663,25.1663,25.1315,25.1489,76610.0
2016-05-04 11:15:00,28.92,28.92,28.89,28.89,38590.0,25.1402,25.1402,25.1141,25.1141,38590.0
2016-05-04 11:20:00,28.89,28.89,28.87,28.87,10475.0,25.1141,25.1141,25.0967,25.0967,10475.0
2016-05-04 11:25:00,28.88,28.89,28.84,28.86,21430.0,25.1054,25.1141,25.0707,25.0881,21430.0
2016-05-04 11:30:00,28.85,28.89,28.84,28.89,216290.0,25.0794,25.1141,25.0707,25.1141,216290.0
2016-05-04 11:35:00,28.91,28.91,28.89,28.9,22435.0,25.1315,25.1315,25.1141,25.1228,22435.0
2016-05-04 11:40:00,28.89,28.9,28.89,28.89,35300.0,25.1141,25.1228,25.1141,25.1141,35300.0
2016-05-04 11:45:00,28.88,28.91,28.88,28.9,41415.0,25.1054,25.1315,25.1054,25.1228,41415.0
2016-05-04 11:50:00,28.9,28.9,28.87,28.88,24285.0,25.1228,25.1228,25.0967,25.1054,24285.0
2016-05-04 11:55:00,28.88,28.91,28.88,28.9,25730.0,25.1054,25.1315,25.1054,25.1228,25730.0
2016-05-04 12:00:00,28.9,28.92,28.89,28.91,33690.0,25.1228,25.1402,25.1141,25.1315,33690.0
2016-05-04 12:05:00,28.91,28.91,28.9,28.9,7400.0,25.1315,25.1315,25.1228,25.1228,7400.0
2016-05-04 12:10:00,28.9,28.93,28.9,28.93,15250.0,25.1228,25.1489,25.1228,25.1489,15250.0
2016-05-04 12:15:00,28.93,28.93,28.92,28.92,11500.0,25.1489,25.1489,25.1402,25.1402,11500.0
2016-05-04 12:20:00,28.91,28.93,28.91,28.92,75150.0,25.1315,25.1489,25.1315,25.1402,75150.0
2016-05-04 12:25:00,28.93,28.93,28.89,28.89,12000.0,25.1489,25.1489,25.1141,25.1141,12000.0
2016-05-04 12:30:00,28.9,28.93,28.9,28.93,19025.0,25.1228,25.1489,25.1228,25.1489,19025.0
2016-05-04 12:35:00,28.92,28.92,28.9,28.9,22075.0,25.1402,25.1402,25.1228,25.1228,22075.0
2016-05-04 12:40:00,28.89,28.89,28.88,28.88,27055.0,25.1141,25.1141,25.1054,25.1054,27055.0
2016-05-04 12:45:00,28.89,28.91,28.89,28.9,35450.0,25.1141,25.1315,25.1141,25.1228,35450.0
2016-05-04 12:50:00,28.88,28.89,28.87,28.88,20500.0,25.1054,25.1141,25.0967,25.1054,20500.0
2016-05-04 12:55:00,28.87,28.88,28.86,28.88,9435.0,25.0967,25.1054,25.0881,25.1054,9435.0
2016-05-04 13:00:00,28.86,28.89,28.85,28.88,44465.0,25.0881,25.1141,25.0794,25.1054,44465.0
2016-05-04 13:05:00,28.87,28.88,28.87,28.87,16000.0,25.0967,25.1054,25.0967,25.0967,16000.0
2016-05-04 13:10:00,28.87,28.87,28.85,28.87,9435.0,25.0967,25.0967,25.0794,25.0967,9435.0
2016-05-04 13:15:00,28.86,28.89,28.86,28.89,21775.0,25.0881,25.1141,25.0881,25.1141,21775.0
2016-05-04 13:20:00,28.9,28.9,28.89,28.9,37490.0,25.1228,25.1228,25.1141,25.1228,37490.0
2016-05-04 13:25:00,28.89,28.92,28.89,28.92,19555.0,25.1141,25.1402,25.1141,25.1402,19555.0
2016-05-04 13:30:00,28.92,28.93,28.91,28.91,6685.0,25.1402,25.1489,25.1315,25.1315,6685.0
2016-05-04 13:35:00,28.92,28.92,28.9,28.91,13120.0,25.1402,25.1402,25.1228,25.1315,13120.0
2016-05-04 13:40:00,28.9,28.91,28.89,28.89,9375.0,25.1228,25.1315,25.1141,25.1141,9375.0
2016-05-04 13:45:00,28.89,28.91,28.88,28.89,61255.0,25.1141,25.1315,25.1054,25.1141,61255.0
2016-05-04 13:50:00,28.9,28.91,28.89,28.89,7185.0,25.1228,25.1315,25.1141,25.1141,7185.0
2016-05-04 13:55:00,28.88,28.89,28.86,28.87,81485.0,25.1054,25.1141,25.0881,25.0967,81485.0
2016-05-04 14:00:00,28.87,28.87,28.85,28.86,24385.0,25.0967,25.0967,25.0794,25.0881,24385.0
2016-05-04 14:05:00,28.85,28.85,28.82,28.85,28440.0,25.0794,25.0794,25.0533,25.0794,28440.0
2016-05-04 14:10:00,28.85,28.85,28.84,28.85,39250.0,25.0794,25.0794,25.0707,25.0794,39250.0
2016-05-04 14:15:00,28.85,28.87,28.84,28.87,18450.0,25.0794,25.0967,25.0707,25.0967,18450.0
2016-05-04 14:20:00,28.87,28.9,28.86,28.89,47915.0,25.0967,25.1228,25.0881,25.1141,47915.0
2016-05-04 14:25:00,28.9,28.92,28.9,28.92,47655.0,25.1228,25.1402,25.1228,25.1402,47655.0
2016-05-04 14:30:00,28.92,28.92,28.91,28.91,13285.0,25.1402,25.1402,25.1315,25.1315,13285.0
2016-05-04 14:35:00,28.91,28.92,28.91,28.92,30590.0,25.1315,25.1402,25.1315,25.1402,30590.0
2016-05-04 14:40:00,28.92,28.93,28.91,28.92,21215.0,25.1402,25.1489,25.1315,25.1402,21215.0
2016-05-04 14:45:00,28.91,28.92,28.91,28.92,22050.0,25.1315,25.1402,25.1315,25.1402,22050.0
2016-05-04 14:50:00,28.92,28.93,28.92,28.92,32050.0,25.1402,25.1489,25.1402,25.1402,32050.0
2016-05-04 14:55:00,28.92,28.92,28.91,28.91,20335.0,25.1402,25.1402,25.1315,25.1315,20335.0
2016-05-04 15:00:00,28.91,28.92,28.89,28.9,67685.0,25.1315,25.1402,25.1141,25.1228,67685.0
2016-05-04 15:05:00,28.9,28.9,28.88,28.9,32955.0,25.1228,25.1228,25.1054,25.1228,32955.0
2016-05-04 15:10:00,28.9,28.93,28.89,28.93,62155.0,25.1228,25.1489,25.1141,25.1489,62155.0
2016-05-04 15:15:00,28.93,28.94,28.92,28.94,34355.0,25.1489,25.1576,25.1402,25.1576,34355.0
2016-05-04 15:20:00,28.93,28.95,28.92,28.94,51730.0,25.1489,25.1663,25.1402,25.1576,51730.0
2016-05-04 15:25:00,28.94,28.95,28.92,28.93,52735.0,25.1576,25.1663,25.1402,25.1489,52735.0
2016-05-04 15:30:00,28.93,28.95,28.93,28.94,32120.0,25.1489,25.1663,25.1489,25.1576,32120.0
2016-05-04 15:35:00,28.94,28.95,28.93,28.94,30705.0,25.1576,25.1663,25.1489,25.1576,30705.0
2016-05-04 15:40:00,28.94,28.98,28.94,28.96,49630.0,25.1576,25.1924,25.1576,25.175,49630.0
2016-05-04 15:45:00,28.97,28.99,28.96,28.97,53470.0,25.1837,25.2011,25.175,25.1837,53470.0
2016-05-04 15:50:00,28.97,28.97,28.95,28.95,37750.0,25.1837,25.1837,25.1663,25.1663,37750.0
2016-05-04 15:55:00,28.95,28.95,28.9,28.91,331000.0,25.1663,25.1663,25.1228,25.1315,331000.0
2016-05-05 09:30:00,29.01,29.03,28.98,29.0,96345.0,25.2185,25.2358,25.1924,25.2098,96345.0
2016-05-05 09:35:00,28.99,29.01,28.95,28.99,54600.0,25.2011,25.2185,25.1663,25.2011,54600.0
2016-05-05 09:40:00,29.0,29.0,28.92,28.92,21625.0,25.2098,25.2098,25.1402,25.1402,21625.0
2016-05-05 09:45:00,28.91,28.94,28.9,28.94,22555.0,25.1315,25.1576,25.1228,25.1576,22555.0
2016-05-05 09:50:00,29.0,29.02,29.0,29.02,17105.0,25.2098,25.2271,25.2098,25.2271,17105.0
2016-05-05 09:55:00,29.01,29.06,29.01,29.04,14055.0,25.2185,25.2619,25.2185,25.2445,14055.0
2016-05-05 10:00:00,29.05,29.09,29.02,29.09,35400.0,25.2532,25.288,25.2271,25.288,35400.0
2016-05-05 10:05:00,29.08,29.09,29.06,29.08,90185.0,25.2793,25.288,25.2619,25.2793,90185.0
2016-05-05 10:10:00,29.07,29.09,29.07,29.09,10125.0,25.2706,25.288,25.2706,25.288,10125.0
2016-05-05 10:15:00,29.1,29.1,29.03,29.03,15295.0,25.2967,25.2967,25.2358,25.2358,15295.0
2016-05-05 10:20:00,29.04,29.04,28.99,29.01,9130.0,25.2445,25.2445,25.2011,25.2185,9130.0
2016-05-05 10:25:00,29.01,29.01,28.95,28.96,24950.0,25.2185,25.2185,25.1663,25.175,24950.0
2016-05-05 10:30:00,28.96,29.01,28.96,29.01,36840.0,25.175,25.2185,25.175,25.2185,36840.0
2016-05-05 10:35:00,29.01,29.02,28.98,28.99,62870.0,25.2185,25.2271,25.1924,25.2011,62870.0
2016-05-05 10:40:00,28.98,29.0,28.97,28.99,11335.0,25.1924,25.2098,25.1837,25.2011,11335.0
2016-05-05 10:45:00,28.99,29.01,28.98,29.0,14470.0,25.2011,25.2185,25.1924,25.2098,14470.0
2016-05-05 10:50:00,29.0,29.02,29.0,29.0,19350.0,25.2098,25.2271,25.2098,25.2098,19350.0
2016-05-05 10:55:00,29.01,29.01,29.0,29.0,19905.0,25.2185,25.2185,25.2098,25.2098,19905.0
2016-05-05 11:00:00,29.01,29.01,28.99,29.01,12595.0,25.2185,25.2185,25.2011,25.2185,12595.0
2016-05-05 11:05:00,29.01,29.03,29.0,29.01,30795.0,25.2185,25.2358,25.2098,25.2185,30795.0
2016-05-05 11:10:00,28.99,28.99,28.99,28.99,5565.0,25.2011,25.2011,25.2011,25.2011,5565.0
2016-05-05 11:15:00,28.99,29.0,28.98,28.99,84355.0,25.2011,25.2098,25.1924,25.2011,84355.0
2016-05-05 11:20:00,28.97,28.97,28.91,28.91,36990.0,25.1837,25.1837,25.1315,25.1315,36990.0
2016-05-05 11:25:00,28.93,28.94,28.92,28.94,8345.0,25.1489,25.1576,25.1402,25.1576,8345.0
2016-05-05 11:30:00,28.94,28.96,28.94,28.96,16785.0,25.1576,25.175,25.1576,25.175,16785.0
2016-05-05 11:35:00,28.98,29.0,28.98,28.98,8285.0,25.1924,25.2098,25.1924,25.1924,8285.0
2016-05-05 11:40:00,28.97,28.99,28.97,28.99,14235.0,25.1837,25.2011,25.1837,25.2011,14235.0
2016-05-05 11:45:00,29.0,29.0,28.99,28.99,9295.0,25.2098,25.2098,25.2011,25.2011,9295.0
2016-05-05 11:50:00,29.01,29.01,29.0,29.0,1175.0,25.2185,25.2185,25.2098,25.2098,1175.0
2016-05-05 11:55:00,29.0,29.0,28.99,28.99,7840.0,25.2098,25.2098,25.2011,25.2011,7840.0
2016-05-05 12:00:00,28.99,29.0,28.98,28.98,13380.0,25.2011,25.2098,25.1924,25.1924,13380.0
2016-05-05 12:05:00,28.98,29.0,28.97,28.97,29370.0,25.1924,25.2098,25.1837,25.1837,29370.0
2016-05-05 12:10:00,28.97,28.99,28.97,28.98,5625.0,25.1837,25.2011,25.1837,25.1924,5625.0
2016-05-05 12:15:00,28.97,28.99,28.95,28.95,12790.0,25.1837,25.2011,25.1663,25.1663,12790.0
2016-05-05 12:20:00,28.96,28.97,28.95,28.96,6015.0,25.175,25.1837,25.1663,25.175,6015.0
2016-05-05 12:25:00,28.96,28.96,28.95,28.96,8590.0,25.175,25.175,25.1663,25.175,8590.0
2016-05-05 12:30:00,28.95,28.96,28.94,28.95,9825.0,25.1663,25.175,25.1576,25.1663,9825.0
2016-05-05 12:35:00,28.95,28.95,28.94,28.94,32945.0,25.1663,25.1663,25.1576,25.1576,32945.0
2016-05-05 12:40:00,28.94,28.95,28.94,28.95,13890.0,25.1576,25.1663,25.1576,25.1663,13890.0
2016-05-05 12:45:00,28.93,28.95,28.93,28.95,7350.0,25.1489,25.1663,25.1489,25.1663,7350.0
2016-05-05 12:50:00,28.97,28.98,28.96,28.98,8150.0,25.1837,25.1924,25.175,25.1924,8150.0
2016-05-05 12:55:00,28.98,28.98,28.97,28.97,50575.0,25.1924,25.1924,25.1837,25.1837,50575.0
2016-05-05 13:00:00,28.97,28.98,28.94,28.95,29705.0,25.1837,25.1924,25.1576,25.1663,29705.0
2016-05-05 13:05:00,28.95,28.95,28.93,28.94,13330.0,25.1663,25.1663,25.1489,25.1576,13330.0
2016-05-05 13:10:00,28.92,28.92,28.89,28.89,18965.0,25.1402,25.1402,25.1141,25.1141,18965.0
2016-05-05 13:15:00,28.88,28.89,28.87,28.89,8780.0,25.1054,25.1141,25.0967,25.1141,8780.0
2016-05-05 13:20:00,28.89,28.89,28.84,28.84,15415.0,25.1141,25.1141,25.0707,25.0707,15415.0
2016-05-05 13:25:00,28.85,28.85,28.81,28.82,5425.0,25.0794,25.0794,25.0446,25.0533,5425.0
2016-05-05 13:30:00,28.82,28.86,28.82,28.85,37740.0,25.0533,25.0881,25.0533,25.0794,37740.0
2016-05-05 13:35:00,28.84,28.84,28.82,28.84,9885.0,25.0707,25.0707,25.0533,25.0707,9885.0
2016-05-05 13:40:00,28.86,28.87,28.85,28.85,38595.0,25.0881,25.0967,25.0794,25.0794,38595.0
2016-05-05 13:45:00,28.86,28.87,28.86,28.86,12575.0,25.0881,25.0967,25.0881,25.0881,12575.0
2016-05-05 13:50:00,28.86,28.87,28.85,28.87,8670.0,25.0881,25.0967,25.0794,25.0967,8670.0
2016-05-05 13:55:00,28.86,28.88,28.86,28.87,27165.0,25.0881,25.1054,25.0881,25.0967,27165.0
2016-05-05 14:00:00,28.86,28.87,28.85,28.87,24460.0,25.0881,25.0967,25.0794,25.0967,24460.0
2016-05-05 14:05:00,28.89,28.9,28.87,28.9,44420.0,25.1141,25.1228,25.0967,25.1228,44420.0
2016-05-05 14:10:00,28.89,28.9,28.88,28.89,18175.0,25.1141,25.1228,25.1054,25.1141,18175.0
2016-05-05 14:15:00,28.9,28.9,28.86,28.86,21755.0,25.1228,25.1228,25.0881,25.0881,21755.0
2016-05-05 14:20:00,28.87,28.91,28.87,28.9,11605.0,25.0967,25.1315,25.0967,25.1228,11605.0
2016-05-05 14:25:00,28.91,28.91,28.89,28.9,6245.0,25.1315,25.1315,25.1141,25.1228,6245.0
2016-05-05 14:30:00,28.9,28.91,28.89,28.89,11555.0,25.1228,25.1315,25.1141,25.1141,11555.0
2016-05-05 14:35:00,28.9,28.91,28.89,28.9,26505.0,25.1228,25.1315,25.1141,25.1228,26505.0
2016-05-05 14:40:00,28.9,28.93,28.89,28.92,29020.0,25.1228,25.1489,25.1141,25.1402,29020.0
2016-05-05 14:45:00,28.93,28.94,28.92,28.93,49310.0,25.1489,25.1576,25.1402,25.1489,49310.0
2016-05-05 14:50:00,28.93,28.93,28.91,28.91,20905.0,25.1489,25.1489,25.1315,25.1315,20905.0
2016-05-05 14:55:00,28.91,28.91,28.88,28.88,22955.0,25.1315,25.1315,25.1054,25.1054,22955.0
2016-05-05 15:00:00,28.88,28.89,28.85,28.86,14495.0,25.1054,25.1141,25.0794,25.0881,14495.0
2016-05-05 15:05:00,28.86,28.87,28.85,28.87,6900.0,25.0881,25.0967,25.0794,25.0967,6900.0
2016-05-05 15:10:00,28.87,28.91,28.87,28.91,8245.0,25.0967,25.1315,25.0967,25.1315,8245.0
2016-05-05 15:15:00,28.91,28.91,28.88,28.9,10995.0,25.1315,25.1315,25.1054,25.1228,10995.0
2016-05-05 15:20:00,28.9,28.92,28.89,28.92,14255.0,25.1228,25.1402,25.1141,25.1402,14255.0
2016-05-05 15:25:00,28.92,28.93,28.91,28.92,10615.0,25.1402,25.1489,25.1315,25.1402,10615.0
2016-05-05 15:30:00,28.93,28.93,28.9,28.91,31775.0,25.1489,25.1489,25.1228,25.1315,31775.0
2016-05-05 15:35:00,28.92,28.92,28.9,28.9,25085.0,25.1402,25.1402,25.1228,25.1228,25085.0
2016-05-05 15:40:00,28.91,28.92,28.9,28.91,12000.0,25.1315,25.1402,25.1228,25.1315,12000.0
2016-05-05 15:45:00,28.92,28.92,28.88,28.88,13540.0,25.1402,25.1402,25.1054,25.1054,13540.0
2016-05-05 15:50:00,28.88,28.89,28.87,28.87,25055.0,25.1054,25.1141,25.0967,25.0967,25055.0
2016-05-05 15:55:00,28.87,28.88,28.86,28.88,81130.0,25.0967,25.1054,25.0881,25.1054,81130.0
2016-05-06 09:30:00,28.78,28.82,28.78,28.8,116515.0,25.0185,25.0533,25.0185,25.0359,116515.0
2016-05-06 09:35:00,28.77,28.91,28.77,28.89,39545.0,25.0098,25.1315,25.0098,25.1141,39545.0
2016-05-06 09:40:00,28.9,28.96,28.9,28.92,52950.0,25.1228,25.175,25.1228,25.1402,52950.0
2016-05-06 09:45:00,28.92,28.92,28.87,28.87,40980.0,25.1402,25.1402,25.0967,25.0967,40980.0
2016-05-06 09:50:00,28.85,28.88,28.85,28.87,47590.0,25.0794,25.1054,25.0794,25.0967,47590.0
2016-05-06 09:55:00,28.86,28.87,28.82,28.83,29980.0,25.0881,25.0967,25.0533,25.062,29980.0
2016-05-06 10:00:00,28.83,28.87,28.82,28.87,17270.0,25.062,25.0967,25.0533,25.0967,17270.0
2016-05-06 10:05:00,28.87,28.89,28.86,28.89,37845.0,25.0967,25.1141,25.0881,25.1141,37845.0
2016-05-06 10:10:00,28.89,28.89,28.84,28.84,10105.0,25.1141,25.1141,25.0707,25.0707,10105.0
2016-05-06 10:15:00,28.85,28.85,28.82,28.83,27365.0,25.0794,25.0794,25.0533,25.062,27365.0
2016-05-06 10:20:00,28.82,28.82,28.74,28.74,115065.0,25.0533,25.0533,24.9837,24.9837,115065.0
2016-05-06 10:25:00,28.73,28.8,28.73,28.79,24890.0,24.975,25.0359,24.975,25.0272,24890.0
2016-05-06 10:30:00,28.78,28.8,28.75,28.78,13935.0,25.0185,25.0359,24.9924,25.0185,13935.0
2016-05-06 10:35:00,28.76,28.76,28.72,28.74,11250.0,25.0011,25.0011,24.9664,24.9837,11250.0
2016-05-06 10:40:00,28.74,28.76,28.73,28.75,22680.0,24.9837,25.0011,24.975,24.9924,22680.0
2016-05-06 10:45:00,28.75,28.76,28.73,28.73,13580.0,24.9924,25.0011,24.975,24.975,13580.0
2016-05-06 10:50:00,28.73,28.74,28.71,28.72,24775.0,24.975,24.9837,24.9577,24.9664,24775.0
2016-05-06 10:55:00,28.73,28.74,28.71,28.74,15425.0,24.975,24.9837,24.9577,24.9837,15425.0
2016-05-06 11:00:00,28.76,28.78,28.76,28.77,13425.0,25.0011,25.0185,25.0011,25.0098,13425.0
2016-05-06 11:05:00,28.77,28.8,28.76,28.77,33450.0,25.0098,25.0359,25.0011,25.0098,33450.0
2016-05-06 11:10:00,28.79,28.8,28.78,28.79,17835.0,25.0272,25.0359,25.0185,25.0272,17835.0
2016-05-06 11:15:00,28.79,28.85,28.79,28.83,14880.0,25.0272,25.0794,25.0272,25.062,14880.0
2016-05-06 11:20:00,28.84,28.86,28.84,28.85,14385.0,25.0707,25.0881,25.0707,25.0794,14385.0
2016-05-06 11:25:00,28.85,28.87,28.85,28.87,13225.0,25.0794,25.0967,25.0794,25.0967,13225.0
2016-05-06 11:30:00,28.87,28.88,28.86,28.87,46545.0,25.0967,25.1054,25.0881,25.0967,46545.0
2016-05-06 11:35:00,28.86,28.88,28.86,28.87,38395.0,25.0881,25.1054,25.0881,25.0967,38395.0
2016-05-06 11:40:00,28.87,28.88,28.85,28.85,9920.0,25.0967,25.1054,25.0794,25.0794,9920.0
2016-05-06 11:45:00,28.85,28.85,28.81,28.81,10000.0,25.0794,25.0794,25.0446,25.0446,10000.0
2016-05-06 11:50:00,28.81,28.82,28.8,28.81,19300.0,25.0446,25.0533,25.0359,25.0446,19300.0
2016-05-06 11:55:00,28.81,28.81,28.79,28.79,29610.0,25.0446,25.0446,25.0272,25.0272,29610.0
2016-05-06 12:00:00,28.79,28.8,28.79,28.8,2530.0,25.0272,25.0359,25.0272,25.0359,2530.0
2016-05-06 12:05:00,28.8,28.83,28.8,28.82,5045.0,25.0359,25.062,25.0359,25.0533,5045.0
2016-05-06 12:10:00,28.82,28.84,28.82,28.84,29945.0,25.0533,25.0707,25.0533,25.0707,29945.0
2016-05-06 12:15:00,28.83,28.84,28.81,28.82,13795.0,25.062,25.0707,25.0446,25.0533,13795.0
2016-05-06 12:20:00,28.83,28.84,28.81,28.83,18095.0,25.062,25.0707,25.0446,25.062,18095.0
2016-05-06 12:25:00,28.83,28.83,28.8,28.81,18570.0,25.062,25.062,25.0359,25.0446,18570.0
2016-05-06 12:30:00,28.81,28.81,28.78,28.8,30255.0,25.0446,25.0446,25.0185,25.0359,30255.0
2016-05-06 12:35:00,28.79,28.82,28.79,28.81,12885.0,25.0272,25.0533,25.0272,25.0446,12885.0
2016-05-06 12:40:00,28.82,28.84,28.81,28.84,16885.0,25.0533,25.0707,25.0446,25.0707,16885.0
2016-05-06 12:45:00,28.83,28.83,28.81,28.82,37380.0,25.062,25.062,25.0446,25.0533,37380.0
2016-05-06 12:50:00,28.82,28.83,28.82,28.82,15400.0,25.0533,25.062,25.0533,25.0533,15400.0
2016-05-06 12:55:00,28.82,28.86,28.82,28.86,29855.0,25.0533,25.0881,25.0533,25.0881,29855.0
2016-05-06 13:00:00,28.86,28.87,28.86,28.86,6080.0,25.0881,25.0967,25.0881,25.0881,6080.0
2016-05-06 13:05:00,28.87,28.9,28.87,28.88,17440.0,25.0967,25.1228,25.0967,25.1054,17440.0
2016-05-06 13:10:00,28.88,28.91,28.88,28.9,22690.0,25.1054,25.1315,25.1054,25.1228,22690.0
2016-05-06 13:15:00,28.9,28.91,28.9,28.9,12930.0,25.1228,25.1315,25.1228,25.1228,12930.0
2016-05-06 13:20:00,28.89,28.9,28.88,28.9,11175.0,25.1141,25.1228,25.1054,25.1228,11175.0
2016-05-06 13:25:00,28.9,28.91,28.89,28.89,8060.0,25.1228,25.1315,25.1141,25.1141,8060.0
2016-05-06 13:30:00,28.89,28.89,28.88,28.89,17805.0,25.1141,25.1141,25.1054,25.1141,17805.0
2016-05-06 13:35:00,28.9,28.91,28.89,28.89,15310.0,25.1228,25.1315,25.1141,25.1141,15310.0
2016-05-06 13:40:00,28.89,28.89,28.87,28.88,8040.0,25.1141,25.1141,25.0967,25.1054,8040.0
2016-05-06 13:45:00,28.87,28.9,28.87,28.9,19210.0,25.0967,25.1228,25.0967,25.1228,19210.0
2016-05-06 13:50:00,28.89,28.9,28.89,28.9,13990.0,25.1141,25.1228,25.1141,25.1228,13990.0
2016-05-06 13:55:00,28.89,28.95,28.89,28.95,15550.0,25.1141,25.1663,25.1141,25.1663,15550.0
2016-05-06 14:00:00,28.94,28.97,28.94,28.97,14035.0,25.1576,25.1837,25.1576,25.1837,14035.0
2016-05-06 14:05:00,28.98,29.0,28.97,28.99,37930.0,25.1924,25.2098,25.1837,25.2011,37930.0
2016-05-06 14:10:00,28.99,28.99,28.98,28.98,10770.0,25.2011,25.2011,25.1924,25.1924,10770.0
2016-05-06 14:15:00,28.99,29.01,28.99,29.01,6340.0,25.2011,25.2185,25.2011,25.2185,6340.0
2016-05-06 14:20:00,29.01,29.01,28.98,28.98,40585.0,25.2185,25.2185,25.1924,25.1924,40585.0
2016-05-06 14:25:00,28.99,29.0,28.98,28.99,23910.0,25.2011,25.2098,25.1924,25.2011,23910.0
2016-05-06 14:30:00,28.99,28.99,28.97,28.97,20905.0,25.2011,25.2011,25.1837,25.1837,20905.0
2016-05-06 14:35:00,28.97,28.98,28.95,28.98,49800.0,25.1837,25.1924,25.1663,25.1924,49800.0
2016-05-06 14:40:00,28.98,29.0,28.97,28.99,24025.0,25.1924,25.2098,25.1837,25.2011,24025.0
2016-05-06 14:45:00,29.0,29.01,29.0,29.0,7955.0,25.2098,25.2185,25.2098,25.2098,7955.0
2016-05-06 14:50:00,29.0,29.02,29.0,29.02,19050.0,25.2098,25.2271,25.2098,25.2271,19050.0
2016-05-06 14:55:00,29.02,29.02,28.99,28.99,22410.0,25.2271,25.2271,25.2011,25.2011,22410.0
2016-05-06 15:00:00,28.98,29.02,28.98,29.01,15360.0,25.1924,25.2271,25.1924,25.2185,15360.0
2016-05-06 15:05:00,29.02,29.02,29.0,29.0,11680.0,25.2271,25.2271,25.2098,25.2098,11680.0
2016-05-06 15:10:00,29.0,29.0,28.97,28.97,37580.0,25.2098,25.2098,25.1837,25.1837,37580.0
2016-05-06 15:15:00,28.98,28.99,28.97,28.98,29780.0,25.1924,25.2011,25.1837,25.1924,29780.0
2016-05-06 15:20:00,28.98,29.0,28.98,29.0,46260.0,25.1924,25.2098,25.1924,25.2098,46260.0
2016-05-06 15:25:00,29.0,29.0,28.99,28.99,18190.0,25.2098,25.2098,25.2011,25.2011,18190.0
2016-05-06 15:30:00,28.99,28.99,28.96,28.97,40445.0,25.2011,25.2011,25.175,25.1837,40445.0
2016-05-06 15:35:00,28.97,28.99,28.97,28.98,23680.0,25.1837,25.2011,25.1837,25.1924,23680.0
2016-05-06 15:40:00,28.98,28.99,28.96,28.96,20455.0,25.1924,25.2011,25.175,25.175,20455.0
2016-05-06 15:45:00,28.96,28.97,28.96,28.97,12230.0,25.175,25.1837,25.175,25.1837,12230.0
2016-05-06 15:50:00,28.97,28.99,28.97,28.98,21685.0,25.1837,25.2011,25.1837,25.1924,21685.0
2016-05-06 15:55:00,28.98,29.01,28.98,29.01,89640.0,25.1924,25.2185,25.1924,25.2185,89640.0
2016-05-09 09:30:00,28.99,29.0,28.95,28.98,95115.0,25.2011,25.2098,25.1663,25.1924,95115.0
2016-05-09 09:35:00,28.98,29.05,28.98,29.05,21850.0,25.1924,25.2532,25.1924,25.2532,21850.0
2016-05-09 09:40:00,29.04,29.1,29.04,29.09,34440.0,25.2445,25.2967,25.2445,25.288,34440.0
2016-05-09 09:45:00,29.1,29.1,29.03,29.03,17080.0,25.2967,25.2967,25.2358,25.2358,17080.0
2016-05-09 09:50:00,29.01,29.05,29.01,29.05,11510.0,25.2185,25.2532,25.2185,25.2532,11510.0
2016-05-09 09:55:00,29.04,29.08,29.01,29.08,30460.0,25.2445,25.2793,25.2185,25.2793,30460.0
2016-05-09 10:00:00,29.09,29.09,29.05,29.05,28720.0,25.288,25.288,25.2532,25.2532,28720.0
2016-05-09 10:05:00,29.05,29.09,29.05,29.06,21200.0,25.2532,25.288,25.2532,25.2619,21200.0
2016-05-09 10:10:00,29.05,29.08,29.03,29.05,70565.0,25.2532,25.2793,25.2358,25.2532,70565.0
2016-05-09 10:15:00,29.05,29.05,29.03,29.04,11960.0,25.2532,25.2532,25.2358,25.2445,11960.0
2016-05-09 10:20:00,29.05,29.06,28.98,28.99,32170.0,25.2532,25.2619,25.1924,25.2011,32170.0
2016-05-09 10:25:00,28.98,28.99,28.97,28.99,3810.0,25.1924,25.2011,25.1837,25.2011,3810.0
2016-05-09 10:30:00,29.0,29.0,28.96,28.97,15190.0,25.2098,25.2098,25.175,25.1837,15190.0
2016-05-09 10:35:00,28.99,29.0,28.99,28.99,5905.0,25.2011,25.2098,25.2011,25.2011,5905.0
2016-05-09 10:40:00,28.98,29.02,28.97,29.0,22080.0,25.1924,25.2271,25.1837,25.2098,22080.0
2016-05-09 10:45:00,29.01,29.02,28.99,29.02,8385.0,25.2185,25.2271,25.2011,25.2271,8385.0
2016-05-09 10:50:00,29.02,29.03,29.01,29.01,4825.0,25.2271,25.2358,25.2185,25.2185,4825.0
2016-05-09 10:55:00,29.02,29.02,28.99,29.0,21090.0,25.2271,25.2271,25.2011,25.2098,21090.0
2016-05-09 11:00:00,29.0,29.05,29.0,29.02,6525.0,25.2098,25.2532,25.2098,25.2271,6525.0
2016-05-09 11:05:00,29.01,29.02,28.99,28.99,25060.0,25.2185,25.2271,25.2011,25.2011,25060.0
2016-05-09 11:10:00,28.98,28.98,28.91,28.91,9345.0,25.1924,25.1924,25.1315,25.1315,9345.0
2016-05-09 11:15:00,28.91,28.92,28.9,28.9,12665.0,25.1315,25.1402,25.1228,25.1228,12665.0
2016-05-09 11:20:00,28.91,28.95,28.91,28.94,13190.0,25.1315,25.1663,25.1315,25.1576,13190.0
2016-05-09 11:25:00,28.94,28.97,28.94,28.97,6850.0,25.1576,25.1837,25.1576,25.1837,6850.0
2016-05-09 11:30:00,28.96,28.97,28.93,28.94,17235.0,25.175,25.1837,25.1489,25.1576,17235.0
2016-05-09 11:35:00,28.94,28.98,28.94,28.98,23130.0,25.1576,25.1924,25.1576,25.1924,23130.0
2016-05-09 11:40:00,28.98,29.01,28.98,29.01,12355.0,25.1924,25.2185,25.1924,25.2185,12355.0
2016-05-09 11:45:00,29.01,29.03,29.01,29.02,8300.0,25.2185,25.2358,25.2185,25.2271,8300.0
2016-05-09 11:50:00,29.02,29.02,29.02,29.02,21910.0,25.2271,25.2271,25.2271,25.2271,21910.0
2016-05-09 11:55:00,29.02,29.02,29.0,29.0,8520.0,25.2271,25.2271,25.2098,25.2098,8520.0
2016-05-09 12:00:00,29.0,29.01,29.0,29.0,10670.0,25.2098,25.2185,25.2098,25.2098,10670.0
2016-05-09 12:05:00,29.01,29.01,28.96,28.96,2980.0,25.2185,25.2185,25.175,25.175,2980.0
2016-05-09 12:10:00,28.96,29.02,28.96,29.0,8350.0,25.175,25.2271,25.175,25.2098,8350.0
2016-05-09 12:15:00,29.01,29.01,28.99,29.01,30660.0,25.2185,25.2185,25.2011,25.2185,30660.0
2016-05-09 12:20:00,29.0,29.05,29.0,29.05,47215.0,25.2098,25.2532,25.2098,25.2532,47215.0
2016-05-09 12:25:00,29.05,29.05,29.04,29.05,21040.0,25.2532,25.2532,25.2445,25.2532,21040.0
2016-05-09 12:30:00,29.04,29.04,29.03,29.04,3050.0,25.2445,25.2445,25.2358,25.2445,3050.0
2016-05-09 12:35:00,29.02,29.02,29.02,29.02,19705.0,25.2271,25.2271,25.2271,25.2271,19705.0
2016-05-09 12:40:00,29.02,29.03,29.02,29.02,11070.0,25.2271,25.2358,25.2271,25.2271,11070.0
2016-05-09 12:45:00,29.03,29.05,29.03,29.04,12175.0,25.2358,25.2532,25.2358,25.2445,12175.0
2016-05-09 12:50:00,29.03,29.04,29.02,29.03,44850.0,25.2358,25.2445,25.2271,25.2358,44850.0
2016-05-09 12:55:00,29.04,29.05,29.03,29.05,16675.0,25.2445,25.2532,25.2358,25.2532,16675.0
2016-05-09 13:00:00,29.04,29.06,29.04,29.06,4625.0,25.2445,25.2619,25.2445,25.2619,4625.0
2016-05-09 13:05:00,29.06,29.09,29.06,29.09,5135.0,25.2619,25.288,25.2619,25.288,5135.0
2016-05-09 13:10:00,29.09,29.1,29.08,29.09,22855.0,25.288,25.2967,25.2793,25.288,22855.0
2016-05-09 13:15:00,29.08,29.08,29.05,29.05,17130.0,25.2793,25.2793,25.2532,25.2532,17130.0
2016-05-09 13:20:00,29.06,29.07,29.06,29.07,51395.0,25.2619,25.2706,25.2619,25.2706,51395.0
2016-05-09 13:25:00,29.07,29.08,29.07,29.08,17945.0,25.2706,25.2793,25.2706,25.2793,17945.0
2016-05-09 13:30:00,29.08,29.09,29.08,29.08,9190.0,25.2793,25.288,25.2793,25.2793,9190.0
2016-05-09 13:35:00,29.09,29.09,29.05,29.06,6240.0,25.288,25.288,25.2532,25.2619,6240.0
2016-05-09 13:40:00,29.06,29.09,29.06,29.09,19675.0,25.2619,25.288,25.2619,25.288,19675.0
2016-05-09 13:45:00,29.08,29.08,29.06,29.07,29515.0,25.2793,25.2793,25.2619,25.2706,29515.0
2016-05-09 13:50:00,29.08,29.09,29.06,29.06,22025.0,25.2793,25.288,25.2619,25.2619,22025.0
2016-05-09 13:55:00,29.06,29.06,29.04,29.06,30940.0,25.2619,25.2619,25.2445,25.2619,30940.0
2016-05-09 14:00:00,29.06,29.07,29.05,29.05,49725.0,25.2619,25.2706,25.2532,25.2532,49725.0
2016-05-09 14:05:00,29.04,29.05,29.03,29.04,22915.0,25.2445,25.2532,25.2358,25.2445,22915.0
2016-05-09 14:10:00,29.03,29.06,29.03,29.05,49555.0,25.2358,25.2619,25.2358,25.2532,49555.0
2016-05-09 14:15:00,29.05,29.05,29.03,29.04,25790.0,25.2532,25.2532,25.2358,25.2445,25790.0
2016-05-09 14:20:00,29.04,29.06,29.03,29.05,7500.0,25.2445,25.2619,25.2358,25.2532,7500.0
2016-05-09 14:25:00,29.06,29.07,29.05,29.06,21480.0,25.2619,25.2706,25.2532,25.2619,21480.0
2016-05-09 14:30:00,29.07,29.07,29.06,29.06,4930.0,25.2706,25.2706,25.2619,25.2619,4930.0
2016-05-09 14:35:00,29.06,29.07,29.06,29.07,21630.0,25.2619,25.2706,25.2619,25.2706,21630.0
2016-05-09 14:40:00,29.08,29.08,29.07,29.07,9265.0,25.2793,25.2793,25.2706,25.2706,9265.0
2016-05-09 14:45:00,29.08,29.08,29.07,29.08,16430.0,25.2793,25.2793,25.2706,25.2793,16430.0
2016-05-09 14:50:00,29.09,29.12,29.08,29.12,31665.0,25.288,25.3141,25.2793,25.3141,31665.0
2016-05-09 14:55:00,29.12,29.13,29.11,29.12,20230.0,25.3141,25.3228,25.3054,25.3141,20230.0
2016-05-09 15:00:00,29.12,29.12,29.11,29.11,17380.0,25.3141,25.3141,25.3054,25.3054,17380.0
2016-05-09 15:05:00,29.11,29.11,29.09,29.1,17220.0,25.3054,25.3054,25.288,25.2967,17220.0
2016-05-09 15:10:00,29.1,29.1,29.08,29.1,33795.0,25.2967,25.2967,25.2793,25.2967,33795.0
2016-05-09 15:15:00,29.1,29.11,29.09,29.1,7965.0,25.2967,25.3054,25.288,25.2967,7965.0
2016-05-09 15:20:00,29.09,29.1,29.09,29.09,10220.0,25.288,25.2967,25.288,25.288,10220.0
2016-05-09 15:25:00,29.09,29.1,29.08,29.08,4235.0,25.288,25.2967,25.2793,25.2793,4235.0
2016-05-09 15:30:00,29.07,29.08,29.05,29.06,20385.0,25.2706,25.2793,25.2532,25.2619,20385.0
2016-05-09 15:35:00,29.06,29.07,29.06,29.06,20690.0,25.2619,25.2706,25.2619,25.2619,20690.0
2016-05-09 15:40:00,29.06,29.06,29.04,29.04,15345.0,25.2619,25.2619,25.2445,25.2445,15345.0
2016-05-09 15:45:00,29.06,29.06,29.04,29.05,7470.0,25.2619,25.2619,25.2445,25.2532,7470.0
2016-05-09 15:50:00,29.04,29.04,29.02,29.02,23740.0,25.2445,25.2445,25.2271,25.2271,23740.0
2016-05-09 15:55:00,29.02,29.03,29.0,29.01,75540.0,25.2271,25.2358,25.2098,25.2185,75540.0
2016-05-10 09:30:00,29.13,29.15,29.1,29.12,88280.0,25.3228,25.3402,25.2967,25.3141,88280.0
2016-05-10 09:35:00,29.12,29.13,29.08,29.1,53200.0,25.3141,25.3228,25.2793,25.2967,53200.0
2016-05-10 09:40:00,29.1,29.16,29.1,29.15,38480.0,25.2967,25.3488,25.2967,25.3402,38480.0
2016-05-10 09:45:00,29.17,29.21,29.15,29.21,15120.0,25.3575,25.3923,25.3402,25.3923,15120.0
2016-05-10 09:50:00,29.22,29.22,29.16,29.16,21880.0,25.401,25.401,25.3488,25.3488,21880.0
2016-05-10 09:55:00,29.16,29.16,29.12,29.16,84085.0,25.3488,25.3488,25.3141,25.3488,84085.0
2016-05-10 10:00:00,29.16,29.16,29.14,29.15,18120.0,25.3488,25.3488,25.3315,25.3402,18120.0
2016-05-10 10:05:00,29.14,29.14,29.1,29.1,11555.0,25.3315,25.3315,25.2967,25.2967,11555.0
2016-05-10 10:10:00,29.1,29.13,29.09,29.12,52475.0,25.2967,25.3228,25.288,25.3141,52475.0
2016-05-10 10:15:00,29.13,29.16,29.13,29.15,14105.0,25.3228,25.3488,25.3228,25.3402,14105.0
2016-05-10 10:20:00,29.13,29.16,29.13,29.13,24240.0,25.3228,25.3488,25.3228,25.3228,24240.0
2016-05-10 10:25:00,29.14,29.17,29.14,29.17,95230.0,25.3315,25.3575,25.3315,25.3575,95230.0
2016-05-10 10:30:00,29.17,29.2,29.16,29.19,47910.0,25.3575,25.3836,25.3488,25.3749,47910.0
2016-05-10 10:35:00,29.19,29.21,29.18,29.18,12760.0,25.3749,25.3923,25.3662,25.3662,12760.0
2016-05-10 10:40:00,29.19,29.22,29.19,29.22,33605.0,25.3749,25.401,25.3749,25.401,33605.0
2016-05-10 10:45:00,29.22,29.23,29.21,29.23,32590.0,25.401,25.4097,25.3923,25.4097,32590.0
2016-05-10 10:50:00,29.24,29.24,29.2,29.2,9825.0,25.4184,25.4184,25.3836,25.3836,9825.0
2016-05-10 10:55:00,29.21,29.22,29.2,29.2,26430.0,25.3923,25.401,25.3836,25.3836,26430.0
2016-05-10 11:00:00,29.2,29.21,29.2,29.2,77620.0,25.3836,25.3923,25.3836,25.3836,77620.0
2016-05-10 11:05:00,29.2,29.2,29.18,29.2,35390.0,25.3836,25.3836,25.3662,25.3836,35390.0
2016-05-10 11:10:00,29.2,29.2,29.19,29.2,16790.0,25.3836,25.3836,25.3749,25.3836,16790.0
2016-05-10 11:15:00,29.18,29.18,29.17,29.17,15745.0,25.3662,25.3662,25.3575,25.3575,15745.0
2016-05-10 11:20:00,29.18,29.18,29.16,29.17,21500.0,25.3662,25.3662,25.3488,25.3575,21500.0
2016-05-10 11:25:00,29.17,29.19,29.16,29.19,24575.0,25.3575,25.3749,25.3488,25.3749,24575.0
2016-05-10 11:30:00,29.19,29.2,29.17,29.18,14515.0,25.3749,25.3836,25.3575,25.3662,14515.0
2016-05-10 11:35:00,29.19,29.19,29.18,29.19,19170.0,25.3749,25.3749,25.3662,25.3749,19170.0
2016-05-10 11:40:00,29.19,29.19,29.16,29.18,10505.0,25.3749,25.3749,25.3488,25.3662,10505.0
2016-05-10 11:45:00,29.18,29.19,29.17,29.17,18565.0,25.3662,25.3749,25.3575,25.3575,18565.0
2016-05-10 11:50:00,29.17,29.2,29.16,29.2,23025.0,25.3575,25.3836,25.3488,25.3836,23025.0
2016-05-10 11:55:00,29.2,29.22,29.2,29.21,11895.0,25.3836,25.401,25.3836,25.3923,11895.0
2016-05-10 12:00:00,29.22,29.22,29.22,29.22,119145.0,25.401,25.401,25.401,25.401,119145.0
2016-05-10 12:05:00,29.23,29.26,29.23,29.25,65515.0,25.4097,25.4358,25.4097,25.4271,65515.0
2016-05-10 12:10:00,29.25,29.29,29.25,29.28,69600.0,25.4271,25.4619,25.4271,25.4532,69600.0
2016-05-10 12:15:00,29.3,29.32,29.3,29.31,12735.0,25.4705,25.4879,25.4705,25.4792,12735.0
2016-05-10 12:20:00,29.31,29.32,29.3,29.31,39125.0,25.4792,25.4879,25.4705,25.4792,39125.0
2016-05-10 12:25:00,29.31,29.31,29.3,29.31,109835.0,25.4792,25.4792,25.4705,25.4792,109835.0
2016-05-10 12:30:00,29.31,29.32,29.29,29.29,22500.0,25.4792,25.4879,25.4619,25.4619,22500.0
2016-05-10 12:35:00,29.3,29.3,29.28,29.29,22000.0,25.4705,25.4705,25.4532,25.4619,22000.0
2016-05-10 12:40:00,29.28,29.28,29.27,29.27,69285.0,25.4532,25.4532,25.4445,25.4445,69285.0
2016-05-10 12:45:00,29.28,29.29,29.27,29.28,26415.0,25.4532,25.4619,25.4445,25.4532,26415.0
2016-05-10 12:50:00,29.28,29.29,29.27,29.28,20700.0,25.4532,25.4619,25.4445,25.4532,20700.0
2016-05-10 12:55:00,29.29,29.29,29.28,29.28,22735.0,25.4619,25.4619,25.4532,25.4532,22735.0
2016-05-10 13:00:00,29.29,29.3,29.28,29.29,31235.0,25.4619,25.4705,25.4532,25.4619,31235.0
2016-05-10 13:05:00,29.29,29.3,29.29,29.3,21655.0,25.4619,25.4705,25.4619,25.4705,21655.0
2016-05-10 13:10:00,29.29,29.3,29.28,29.29,11630.0,25.4619,25.4705,25.4532,25.4619,11630.0
2016-05-10 13:15:00,29.28,29.29,29.27,29.27,46795.0,25.4532,25.4619,25.4445,25.4445,46795.0
2016-05-10 13:20:00,29.27,29.29,29.27,29.27,30905.0,25.4445,25.4619,25.4445,25.4445,30905.0
2016-05-10 13:25:00,29.28,29.28,29.26,29.28,18095.0,25.4532,25.4532,25.4358,25.4532,18095.0
2016-05-10 13:30:00,29.28,29.29,29.27,29.28,19500.0,25.4532,25.4619,25.4445,25.4532,19500.0
2016-05-10 13:35:00,29.27,29.28,29.27,29.27,31630.0,25.4445,25.4532,25.4445,25.4445,31630.0
2016-05-10 13:40:00,29.27,29.28,29.27,29.28,22810.0,25.4445,25.4532,25.4445,25.4532,22810.0
2016-05-10 13:45:00,29.28,29.29,29.28,29.29,20775.0,25.4532,25.4619,25.4532,25.4619,20775.0
2016-05-10 13:50:00,29.3,29.3,29.28,29.3,17615.0,25.4705,25.4705,25.4532,25.4705,17615.0
2016-05-10 13:55:00,29.3,29.32,29.3,29.32,23255.0,25.4705,25.4879,25.4705,25.4879,23255.0
2016-05-10 14:00:00,29.32,29.32,29.31,29.31,39080.0,25.4879,25.4879,25.4792,25.4792,39080.0
2016-05-10 14:05:00,29.31,29.31,29.3,29.3,12775.0,25.4792,25.4792,25.4705,25.4705,12775.0
2016-05-10 14:10:00,29.31,29.31,29.3,29.31,35710.0,25.4792,25.4792,25.4705,25.4792,35710.0
2016-05-10 14:15:00,29.3,29.31,29.3,29.3,19575.0,25.4705,25.4792,25.4705,25.4705,19575.0
2016-05-10 14:20:00,29.3,29.3,29.29,29.3,19735.0,25.4705,25.4705,25.4619,25.4705,19735.0
2016-05-10 14:25:00,29.3,29.31,29.3,29.31,13250.0,25.4705,25.4792,25.4705,25.4792,13250.0
2016-05-10 14:30:00,29.3,29.31,29.3,29.3,27270.0,25.4705,25.4792,25.4705,25.4705,27270.0
2016-05-10 14:35:00,29.3,29.31,29.3,29.31,14055.0,25.4705,25.4792,25.4705,25.4792,14055.0
2016-05-10 14:40:00,29.31,29.32,29.3,29.32,145410.0,25.4792,25.4879,25.4705,25.4879,145410.0
2016-05-10 14:45:00,29.32,29.33,29.31,29.32,85170.0,25.4879,25.4966,25.4792,25.4879,85170.0
2016-05-10 14:50:00,29.32,29.33,29.3,29.31,24300.0,25.4879,25.4966,25.4705,25.4792,24300.0
2016-05-10 14:55:00,29.31,29.31,29.3,29.3,24265.0,25.4792,25.4792,25.4705,25.4705,24265.0
2016-05-10 15:00:00,29.3,29.31,29.29,29.3,38350.0,25.4705,25.4792,25.4619,25.4705,38350.0
2016-05-10 15:05:00,29.3,29.31,29.3,29.31,37115.0,25.4705,25.4792,25.4705,25.4792,37115.0
2016-05-10 15:10:00,29.31,29.32,29.3,29.31,41910.0,25.4792,25.4879,25.4705,25.4792,41910.0
2016-05-10 15:15:00,29.31,29.32,29.3,29.31,25820.0,25.4792,25.4879,25.4705,25.4792,25820.0
2016-05-10 15:20:00,29.3,29.32,29.3,29.32,16860.0,25.4705,25.4879,25.4705,25.4879,16860.0
2016-05-10 15:25:00,29.32,29.33,29.31,29.31,61595.0,25.4879,25.4966,25.4792,25.4792,61595.0
2016-05-10 15:30:00,29.31,29.31,29.3,29.3,25240.0,25.4792,25.4792,25.4705,25.4705,25240.0
2016-05-10 15:35:00,29.3,29.31,29.3,29.31,38445.0,25.4705,25.4792,25.4705,25.4792,38445.0
2016-05-10 15:40:00,29.31,29.33,29.31,29.33,95340.0,25.4792,25.4966,25.4792,25.4966,95340.0
2016-05-10 15:45:00,29.33,29.34,29.33,29.33,20795.0,25.4966,25.5053,25.4966,25.4966,20795.0
2016-05-10 15:50:00,29.33,29.34,29.33,29.33,58670.0,25.4966,25.5053,25.4966,25.4966,58670.0
2016-05-10 15:55:00,29.33,29.35,29.33,29.35,246895.0,25.4966,25.514,25.4966,25.514,246895.0
2016-05-11 09:30:00,29.27,29.28,29.24,29.26,123285.0,25.4445,25.4532,25.4184,25.4358,123285.0
2016-05-11 09:35:00,29.26,29.28,29.24,29.27,27515.0,25.4358,25.4532,25.4184,25.4445,27515.0
2016-05-11 09:40:00,29.27,29.29,29.25,29.26,27805.0,25.4445,25.4619,25.4271,25.4358,27805.0
2016-05-11 09:45:00,29.27,29.28,29.24,29.25,11735.0,25.4445,25.4532,25.4184,25.4271,11735.0
2016-05-11 09:50:00,29.24,29.24,29.2,29.2,19995.0,25.4184,25.4184,25.3836,25.3836,19995.0
2016-05-11 09:55:00,29.18,29.19,29.17,29.18,37285.0,25.3662,25.3749,25.3575,25.3662,37285.0
2016-05-11 10:00:00,29.18,29.18,29.15,29.16,72265.0,25.3662,25.3662,25.3402,25.3488,72265.0
2016-05-11 10:05:00,29.17,29.21,29.17,29.19,61885.0,25.3575,25.3923,25.3575,25.3749,61885.0
2016-05-11 10:10:00,29.19,29.2,29.17,29.18,51950.0,25.3749,25.3836,25.3575,25.3662,51950.0
2016-05-11 10:15:00,29.2,29.22,29.18,29.2,23485.0,25.3836,25.401,25.3662,25.3836,23485.0
2016-05-11 10:20:00,29.2,29.24,29.2,29.24,18195.0,25.3836,25.4184,25.3836,25.4184,18195.0
2016-05-11 10:25:00,29.25,29.26,29.24,29.25,18435.0,25.4271,25.4358,25.4184,25.4271,18435.0
2016-05-11 10:30:00,29.26,29.32,29.26,29.31,67895.0,25.4358,25.4879,25.4358,25.4792,67895.0
2016-05-11 10:35:00,29.31,29.34,29.31,29.31,46305.0,25.4792,25.5053,25.4792,25.4792,46305.0
2016-05-11 10:40:00,29.32,29.32,29.28,29.28,9900.0,25.4879,25.4879,25.4532,25.4532,9900.0
2016-05-11 10:45:00,29.29,29.3,29.27,29.3,13405.0,25.4619,25.4705,25.4445,25.4705,13405.0
2016-05-11 10:50:00,29.29,29.3,29.28,29.29,19685.0,25.4619,25.4705,25.4532,25.4619,19685.0
2016-05-11 10:55:00,29.3,29.31,29.29,29.29,24190.0,25.4705,25.4792,25.4619,25.4619,24190.0
2016-05-11 11:00:00,29.28,29.29,29.2,29.2,54330.0,25.4532,25.4619,25.3836,25.3836,54330.0
2016-05-11 11:05:00,29.18,29.19,29.17,29.19,15390.0,25.3662,25.3749,25.3575,25.3749,15390.0
2016-05-11 11:10:00,29.18,29.21,29.18,29.21,5400.0,25.3662,25.3923,25.3662,25.3923,5400.0
2016-05-11 11:15:00,29.21,29.23,29.21,29.22,9915.0,25.3923,25.4097,25.3923,25.401,9915.0
2016-05-11 11:20:00,29.21,29.24,29.21,29.22,31990.0,25.3923,25.4184,25.3923,25.401,31990.0
2016-05-11 11:25:00,29.23,29.23,29.2,29.2,20615.0,25.4097,25.4097,25.3836,25.3836,20615.0
2016-05-11 11:30:00,29.2,29.2,29.17,29.2,11935.0,25.3836,25.3836,25.3575,25.3836,11935.0
2016-05-11 11:35:00,29.2,29.23,29.2,29.21,9445.0,25.3836,25.4097,25.3836,25.3923,9445.0
2016-05-11 11:40:00,29.2,29.22,29.2,29.22,12935.0,25.3836,25.401,25.3836,25.401,12935.0
2016-05-11 11:45:00,29.21,29.23,29.2,29.2,12250.0,25.3923,25.4097,25.3836,25.3836,12250.0
2016-05-11 11:50:00,29.19,29.19,29.19,29.19,4445.0,25.3749,25.3749,25.3749,25.3749,4445.0
2016-05-11 11:55:00,29.19,29.2,29.19,29.19,16540.0,25.3749,25.3836,25.3749,25.3749,16540.0
2016-05-11 12:00:00,29.2,29.21,29.19,29.2,11020.0,25.3836,25.3923,25.3749,25.3836,11020.0
2016-05-11 12:05:00,29.2,29.21,29.19,29.2,20940.0,25.3836,25.3923,25.3749,25.3836,20940.0
2016-05-11 12:10:00,29.21,29.22,29.2,29.2,15590.0,25.3923,25.401,25.3836,25.3836,15590.0
2016-05-11 12:15:00,29.21,29.22,29.2,29.22,5325.0,25.3923,25.401,25.3836,25.401,5325.0
2016-05-11 12:20:00,29.21,29.22,29.21,29.21,14320.0,25.3923,25.401,25.3923,25.3923,14320.0
2016-05-11 12:25:00,29.2,29.21,29.2,29.21,49715.0,25.3836,25.3923,25.3836,25.3923,49715.0
2016-05-11 12:30:00,29.21,29.21,29.2,29.21,12520.0,25.3923,25.3923,25.3836,25.3923,12520.0
2016-05-11 12:35:00,29.21,29.22,29.21,29.22,26860.0,25.3923,25.401,25.3923,25.401,26860.0
2016-05-11 12:40:00,29.22,29.22,29.22,29.22,1555.0,25.401,25.401,25.401,25.401,1555.0
2016-05-11 12:45:00,29.22,29.22,29.21,29.22,18685.0,25.401,25.401,25.3923,25.401,18685.0
2016-05-11 12:50:00,29.22,29.22,29.19,29.2,9375.0,25.401,25.401,25.3749,25.3836,9375.0
2016-05-11 12:55:00,29.2,29.2,29.2,29.2,16065.0,25.3836,25.3836,25.3836,25.3836,16065.0
2016-05-11 13:00:00,29.21,29.21,29.19,29.2,27525.0,25.3923,25.3923,25.3749,25.3836,27525.0
2016-05-11 13:05:00,29.19,29.22,29.19,29.22,22500.0,25.3749,25.401,25.3749,25.401,22500.0
2016-05-11 13:10:00,29.22,29.23,29.22,29.22,15015.0,25.401,25.4097,25.401,25.401,15015.0
2016-05-11 13:15:00,29.22,29.22,29.21,29.21,14555.0,25.401,25.401,25.3923,25.3923,14555.0
2016-05-11 13:20:00,29.22,29.22,29.2,29.21,17815.0,25.401,25.401,25.3836,25.3923,17815.0
2016-05-11 13:25:00,29.21,29.21,29.18,29.2,9875.0,25.3923,25.3923,25.3662,25.3836,9875.0
2016-05-11 13:30:00,29.22,29.22,29.2,29.2,83005.0,25.401,25.401,25.3836,25.3836,83005.0
2016-05-11 13:35:00,29.19,29.2,29.19,29.19,21465.0,25.3749,25.3836,25.3749,25.3749,21465.0
2016-05-11 13:40:00,29.19,29.19,29.18,29.18,8380.0,25.3749,25.3749,25.3662,25.3662,8380.0
2016-05-11 13:45:00,29.19,29.2,29.19,29.2,16665.0,25.3749,25.3836,25.3749,25.3836,16665.0
2016-05-11 13:50:00,29.2,29.21,29.19,29.19,12310.0,25.3836,25.3923,25.3749,25.3749,12310.0
2016-05-11 13:55:00,29.18,29.19,29.17,29.17,18540.0,25.3662,25.3749,25.3575,25.3575,18540.0
2016-05-11 14:00:00,29.17,29.17,29.15,29.15,69790.0,25.3575,25.3575,25.3402,25.3402,69790.0
2016-05-11 14:05:00,29.15,29.15,29.13,29.13,23185.0,25.3402,25.3402,25.3228,25.3228,23185.0
2016-05-11 14:10:00,29.12,29.13,29.12,29.13,28985.0,25.3141,25.3228,25.3141,25.3228,28985.0
2016-05-11 14:15:00,29.14,29.14,29.11,29.11,22045.0,25.3315,25.3315,25.3054,25.3054,22045.0
2016-05-11 14:20:00,29.11,29.11,29.1,29.11,24385.0,25.3054,25.3054,25.2967,25.3054,24385.0
2016-05-11 14:25:00,29.11,29.13,29.11,29.13,27880.0,25.3054,25.3228,25.3054,25.3228,27880.0
2016-05-11 14:30:00,29.13,29.14,29.12,29.12,4860.0,25.3228,25.3315,25.3141,25.3141,4860.0
2016-05-11 14:35:00,29.12,29.13,29.12,29.13,22285.0,25.3141,25.3228,25.3141,25.3228,22285.0
2016-05-11 14:40:00,29.13,29.13,29.12,29.12,81380.0,25.3228,25.3228,25.3141,25.3141,81380.0
2016-05-11 14:45:00,29.12,29.12,29.1,29.1,29910.0,25.3141,25.3141,25.2967,25.2967,29910.0
2016-05-11 14:50:00,29.1,29.1,29.09,29.09,9590.0,25.2967,25.2967,25.288,25.288,9590.0
2016-05-11 14:55:00,29.08,29.08,29.07,29.08,27695.0,25.2793,25.2793,25.2706,25.2793,27695.0
2016-05-11 15:00:00,29.09,29.1,29.09,29.09,13900.0,25.288,25.2967,25.288,25.288,13900.0
2016-05-11 15:05:00,29.09,29.13,29.09,29.12,87790.0,25.288,25.3228,25.288,25.3141,87790.0
2016-05-11 15:10:00,29.12,29.13,29.11,29.12,9500.0,25.3141,25.3228,25.3054,25.3141,9500.0
2016-05-11 15:15:00,29.11,29.12,29.09,29.09,33765.0,25.3054,25.3141,25.288,25.288,33765.0
2016-05-11 15:20:00,29.09,29.11,29.09,29.1,26975.0,25.288,25.3054,25.288,25.2967,26975.0
2016-05-11 15:25:00,29.1,29.12,29.1,29.11,30090.0,25.2967,25.3141,25.2967,25.3054,30090.0
2016-05-11 15:30:00,29.11,29.12,29.11,29.12,53390.0,25.3054,25.3141,25.3054,25.3141,53390.0
2016-05-11 15:35:00,29.12,29.13,29.1,29.1,47245.0,25.3141,25.3228,25.2967,25.2967,47245.0
2016-05-11 15:40:00,29.11,29.11,29.07,29.07,27740.0,25.3054,25.3054,25.2706,25.2706,27740.0
2016-05-11 15:45:00,29.07,29.1,29.07,29.08,86075.0,25.2706,25.2967,25.2706,25.2793,86075.0
2016-05-11 15:50:00,29.08,29.09,29.07,29.07,29105.0,25.2793,25.288,25.2706,25.2706,29105.0
2016-05-11 15:55:00,29.07,29.08,29.05,29.07,318715.0,25.2706,25.2793,25.2532,25.2706,318715.0
2016-05-12 09:30:00,29.16,29.21,29.16,29.21,99635.0,25.3488,25.3923,25.3488,25.3923,99635.0
2016-05-12 09:35:00,29.21,29.24,29.19,29.19,28420.0,25.3923,25.4184,25.3749,25.3749,28420.0
2016-05-12 09:40:00,29.2,29.21,29.17,29.19,49460.0,25.3836,25.3923,25.3575,25.3749,49460.0
2016-05-12 09:45:00,29.2,29.22,29.15,29.21,49795.0,25.3836,25.401,25.3402,25.3923,49795.0
2016-05-12 09:50:00,29.21,29.25,29.2,29.2,22315.0,25.3923,25.4271,25.3836,25.3836,22315.0
2016-05-12 09:55:00,29.2,29.2,29.13,29.13,19305.0,25.3836,25.3836,25.3228,25.3228,19305.0
2016-05-12 10:00:00,29.12,29.17,29.12,29.15,19305.0,25.3141,25.3575,25.3141,25.3402,19305.0
2016-05-12 10:05:00,29.14,29.15,29.11,29.11,41975.0,25.3315,25.3402,25.3054,25.3054,41975.0
2016-05-12 10:10:00,29.12,29.17,29.12,29.17,13330.0,25.3141,25.3575,25.3141,25.3575,13330.0
2016-05-12 10:15:00,29.16,29.16,29.09,29.09,14215.0,25.3488,25.3488,25.288,25.288,14215.0
2016-05-12 10:20:00,29.09,29.11,29.07,29.1,19030.0,25.288,25.3054,25.2706,25.2967,19030.0
2016-05-12 10:25:00,29.09,29.12,29.08,29.1,15980.0,25.288,25.3141,25.2793,25.2967,15980.0
2016-05-12 10:30:00,29.1,29.1,29.06,29.07,69465.0,25.2967,25.2967,25.2619,25.2706,69465.0
2016-05-12 10:35:00,29.07,29.1,29.06,29.09,17010.0,25.2706,25.2967,25.2619,25.288,17010.0
2016-05-12 10:40:00,29.08,29.08,29.0,29.0,21230.0,25.2793,25.2793,25.2098,25.2098,21230.0
2016-05-12 10:45:00,29.0,29.04,29.0,29.02,8615.0,25.2098,25.2445,25.2098,25.2271,8615.0
2016-05-12 10:50:00,29.0,29.03,29.0,29.02,17845.0,25.2098,25.2358,25.2098,25.2271,17845.0
2016-05-12 10:55:00,29.01,29.03,29.0,29.02,23495.0,25.2185,25.2358,25.2098,25.2271,23495.0
2016-05-12 11:00:00,29.02,29.02,28.95,28.96,121000.0,25.2271,25.2271,25.1663,25.175,121000.0
2016-05-12 11:05:00,28.96,28.96,28.92,28.92,14895.0,25.175,25.175,25.1402,25.1402,14895.0
2016-05-12 11:10:00,28.92,28.93,28.9,28.93,8885.0,25.1402,25.1489,25.1228,25.1489,8885.0
2016-05-12 11:15:00,28.92,28.92,28.9,28.92,115415.0,25.1402,25.1402,25.1228,25.1402,115415.0
2016-05-12 11:20:00,28.91,28.92,28.9,28.92,15145.0,25.1315,25.1402,25.1228,25.1402,15145.0
2016-05-12 11:25:00,28.93,28.93,28.91,28.92,27900.0,25.1489,25.1489,25.1315,25.1402,27900.0
2016-05-12 11:30:00,28.93,28.94,28.92,28.93,34945.0,25.1489,25.1576,25.1402,25.1489,34945.0
2016-05-12 11:35:00,28.93,28.96,28.93,28.95,22335.0,25.1489,25.175,25.1489,25.1663,22335.0
2016-05-12 11:40:00,28.95,28.96,28.93,28.93,12160.0,25.1663,25.175,25.1489,25.1489,12160.0
2016-05-12 11:45:00,28.93,28.95,28.93,28.93,24895.0,25.1489,25.1663,25.1489,25.1489,24895.0
2016-05-12 11:50:00,28.94,28.95,28.92,28.93,16525.0,25.1576,25.1663,25.1402,25.1489,16525.0
2016-05-12 11:55:00,28.93,28.93,28.91,28.91,26360.0,25.1489,25.1489,25.1315,25.1315,26360.0
2016-05-12 12:00:00,28.91,28.92,28.89,28.9,47795.0,25.1315,25.1402,25.1141,25.1228,47795.0
2016-05-12 12:05:00,28.91,28.93,28.91,28.92,8710.0,25.1315,25.1489,25.1315,25.1402,8710.0
2016-05-12 12:10:00,28.93,28.93,28.92,28.92,6280.0,25.1489,25.1489,25.1402,25.1402,6280.0
2016-05-12 12:15:00,28.91,28.94,28.9,28.94,21570.0,25.1315,25.1576,25.1228,25.1576,21570.0
2016-05-12 12:20:00,28.94,28.95,28.93,28.94,15170.0,25.1576,25.1663,25.1489,25.1576,15170.0
2016-05-12 12:25:00,28.94,28.95,28.93,28.94,15315.0,25.1576,25.1663,25.1489,25.1576,15315.0
2016-05-12 12:30:00,28.94,28.95,28.94,28.94,11000.0,25.1576,25.1663,25.1576,25.1576,11000.0
2016-05-12 12:35:00,28.92,28.92,28.89,28.89,33100.0,25.1402,25.1402,25.1141,25.1141,33100.0
2016-05-12 12:40:00,28.89,28.92,28.89,28.92,40615.0,25.1141,25.1402,25.1141,25.1402,40615.0
2016-05-12 12:45:00,28.92,28.94,28.92,28.93,31605.0,25.1402,25.1576,25.1402,25.1489,31605.0
2016-05-12 12:50:00,28.94,28.94,28.92,28.92,17335.0,25.1576,25.1576,25.1402,25.1402,17335.0
2016-05-12 12:55:00,28.92,28.95,28.92,28.95,17450.0,25.1402,25.1663,25.1402,25.1663,17450.0
2016-05-12 13:00:00,28.96,28.96,28.93,28.94,40920.0,25.175,25.175,25.1489,25.1576,40920.0
2016-05-12 13:05:00,28.94,28.94,28.93,28.94,14335.0,25.1576,25.1576,25.1489,25.1576,14335.0
2016-05-12 13:10:00,28.93,28.93,28.91,28.93,24500.0,25.1489,25.1489,25.1315,25.1489,24500.0
2016-05-12 13:15:00,28.92,28.93,28.9,28.91,57315.0,25.1402,25.1489,25.1228,25.1315,57315.0
2016-05-12 13:20:00,28.91,28.91,28.9,28.91,42500.0,25.1315,25.1315,25.1228,25.1315,42500.0
2016-05-12 13:25:00,28.91,28.93,28.91,28.92,16265.0,25.1315,25.1489,25.1315,25.1402,16265.0
2016-05-12 13:30:00,28.93,28.93,28.9,28.9,43135.0,25.1489,25.1489,25.1228,25.1228,43135.0
2016-05-12 13:35:00,28.89,28.89,28.87,28.88,18550.0,25.1141,25.1141,25.0967,25.1054,18550.0
2016-05-12 13:40:00,28.88,28.92,28.88,28.92,4300.0,25.1054,25.1402,25.1054,25.1402,4300.0
2016-05-12 13:45:00,28.91,28.94,28.91,28.92,22820.0,25.1315,25.1576,25.1315,25.1402,22820.0
2016-05-12 13:50:00,28.92,28.93,28.92,28.93,8600.0,25.1402,25.1489,25.1402,25.1489,8600.0
2016-05-12 13:55:00,28.93,28.97,28.93,28.97,21265.0,25.1489,25.1837,25.1489,25.1837,21265.0
2016-05-12 14:00:00,28.97,28.98,28.96,28.98,51785.0,25.1837,25.1924,25.175,25.1924,51785.0
2016-05-12 14:05:00,28.98,29.0,28.98,28.99,18270.0,25.1924,25.2098,25.1924,25.2011,18270.0
2016-05-12 14:10:00,29.0,29.07,29.0,29.07,54350.0,25.2098,25.2706,25.2098,25.2706,54350.0
2016-05-12 14:15:00,29.07,29.07,29.05,29.05,22895.0,25.2706,25.2706,25.2532,25.2532,22895.0
2016-05-12 14:20:00,29.06,29.06,29.03,29.03,115685.0,25.2619,25.2619,25.2358,25.2358,115685.0
2016-05-12 14:25:00,29.04,29.05,29.04,29.04,73380.0,25.2445,25.2532,25.2445,25.2445,73380.0
2016-05-12 14:30:00,29.04,29.05,29.03,29.03,22875.0,25.2445,25.2532,25.2358,25.2358,22875.0
2016-05-12 14:35:00,29.04,29.05,29.03,29.04,24275.0,25.2445,25.2532,25.2358,25.2445,24275.0
2016-05-12 14:40:00,29.03,29.05,29.03,29.05,25285.0,25.2358,25.2532,25.2358,25.2532,25285.0
2016-05-12 14:45:00,29.04,29.1,29.04,29.1,28475.0,25.2445,25.2967,25.2445,25.2967,28475.0
2016-05-12 14:50:00,29.1,29.12,29.1,29.11,21720.0,25.2967,25.3141,25.2967,25.3054,21720.0
2016-05-12 14:55:00,29.11,29.11,29.08,29.09,20205.0,25.3054,25.3054,25.2793,25.288,20205.0
2016-05-12 15:00:00,29.08,29.08,29.07,29.08,38845.0,25.2793,25.2793,25.2706,25.2793,38845.0
2016-05-12 15:05:00,29.07,29.07,29.06,29.07,39910.0,25.2706,25.2706,25.2619,25.2706,39910.0
2016-05-12 15:10:00,29.07,29.1,29.07,29.08,34480.0,25.2706,25.2967,25.2706,25.2793,34480.0
2016-05-12 15:15:00,29.09,29.09,29.06,29.06,24950.0,25.288,25.288,25.2619,25.2619,24950.0
2016-05-12 15:20:00,29.06,29.08,29.05,29.07,24995.0,25.2619,25.2793,25.2532,25.2706,24995.0
2016-05-12 15:25:00,29.07,29.08,29.06,29.07,58940.0,25.2706,25.2793,25.2619,25.2706,58940.0
2016-05-12 15:30:00,29.07,29.08,29.05,29.06,37670.0,25.2706,25.2793,25.2532,25.2619,37670.0
2016-05-12 15:35:00,29.05,29.07,29.04,29.07,36735.0,25.2532,25.2706,25.2445,25.2706,36735.0
2016-05-12 15:40:00,29.07,29.07,29.04,29.04,39575.0,25.2706,25.2706,25.2445,25.2445,39575.0
2016-05-12 15:45:00,29.03,29.04,29.02,29.03,31700.0,25.2358,25.2445,25.2271,25.2358,31700.0
2016-05-12 15:50:00,29.03,29.04,29.02,29.03,74860.0,25.2358,25.2445,25.2271,25.2358,74860.0
2016-05-12 15:55:00,29.03,29.05,29.02,29.05,351585.0,25.2358,25.2532,25.2271,25.2532,351585.0
2016-05-13 09:30:00,28.97,28.99,28.95,28.96,67445.0,25.1837,25.2011,25.1663,25.175,67445.0
2016-05-13 09:35:00,28.96,29.02,28.94,29.02,60040.0,25.175,25.2271,25.1576,25.2271,60040.0
2016-05-13 09:40:00,29.01,29.07,29.0,29.03,69840.0,25.2185,25.2706,25.2098,25.2358,69840.0
2016-05-13 09:45:00,29.05,29.05,28.99,29.0,18310.0,25.2532,25.2532,25.2011,25.2098,18310.0
2016-05-13 09:50:00,29.03,29.03,28.93,28.96,21775.0,25.2358,25.2358,25.1489,25.175,21775.0
2016-05-13 09:55:00,28.96,28.97,28.92,28.93,17165.0,25.175,25.1837,25.1402,25.1489,17165.0
2016-05-13 10:00:00,28.93,28.96,28.92,28.96,92795.0,25.1489,25.175,25.1402,25.175,92795.0
2016-05-13 10:05:00,28.96,28.96,28.88,28.88,38620.0,25.175,25.175,25.1054,25.1054,38620.0
2016-05-13 10:10:00,28.87,28.94,28.85,28.94,89945.0,25.0967,25.1576,25.0794,25.1576,89945.0
2016-05-13 10:15:00,28.93,28.97,28.9,28.97,32115.0,25.1489,25.1837,25.1228,25.1837,32115.0
2016-05-13 10:20:00,28.97,28.97,28.92,28.92,16670.0,25.1837,25.1837,25.1402,25.1402,16670.0
2016-05-13 10:25:00,28.92,28.96,28.92,28.93,19550.0,25.1402,25.175,25.1402,25.1489,19550.0
2016-05-13 10:30:00,28.9,28.91,28.88,28.89,34845.0,25.1228,25.1315,25.1054,25.1141,34845.0
2016-05-13 10:35:00,28.91,28.91,28.88,28.88,10940.0,25.1315,25.1315,25.1054,25.1054,10940.0
2016-05-13 10:40:00,28.89,28.92,28.85,28.86,30575.0,25.1141,25.1402,25.0794,25.0881,30575.0
2016-05-13 10:45:00,28.86,28.91,28.86,28.89,15520.0,25.0881,25.1315,25.0881,25.1141,15520.0
2016-05-13 10:50:00,28.88,28.93,28.88,28.92,24825.0,25.1054,25.1489,25.1054,25.1402,24825.0
2016-05-13 10:55:00,28.92,28.95,28.92,28.94,16190.0,25.1402,25.1663,25.1402,25.1576,16190.0
2016-05-13 11:00:00,28.97,28.98,28.96,28.98,29840.0,25.1837,25.1924,25.175,25.1924,29840.0
2016-05-13 11:05:00,28.98,29.01,28.98,29.0,12835.0,25.1924,25.2185,25.1924,25.2098,12835.0
2016-05-13 11:10:00,29.0,29.01,28.97,28.97,12190.0,25.2098,25.2185,25.1837,25.1837,12190.0
2016-05-13 11:15:00,28.97,28.99,28.97,28.98,15770.0,25.1837,25.2011,25.1837,25.1924,15770.0
2016-05-13 11:20:00,29.01,29.03,29.0,29.0,32320.0,25.2185,25.2358,25.2098,25.2098,32320.0
2016-05-13 11:25:00,29.01,29.05,29.01,29.04,41835.0,25.2185,25.2532,25.2185,25.2445,41835.0
2016-05-13 11:30:00,29.04,29.05,29.03,29.03,10120.0,25.2445,25.2532,25.2358,25.2358,10120.0
2016-05-13 11:35:00,29.03,29.03,28.99,29.01,12610.0,25.2358,25.2358,25.2011,25.2185,12610.0
2016-05-13 11:40:00,29.0,29.0,28.98,28.98,14090.0,25.2098,25.2098,25.1924,25.1924,14090.0
2016-05-13 11:45:00,28.98,29.0,28.98,28.99,11425.0,25.1924,25.2098,25.1924,25.2011,11425.0
2016-05-13 11:50:00,28.98,28.98,28.96,28.96,13705.0,25.1924,25.1924,25.175,25.175,13705.0
2016-05-13 11:55:00,28.96,28.98,28.96,28.96,11990.0,25.175,25.1924,25.175,25.175,11990.0
2016-05-13 12:00:00,28.96,28.97,28.96,28.97,21700.0,25.175,25.1837,25.175,25.1837,21700.0
2016-05-13 12:05:00,28.96,28.97,28.96,28.96,14135.0,25.175,25.1837,25.175,25.175,14135.0
2016-05-13 12:10:00,28.96,28.97,28.96,28.97,10980.0,25.175,25.1837,25.175,25.1837,10980.0
2016-05-13 12:15:00,28.96,28.98,28.96,28.97,8560.0,25.175,25.1924,25.175,25.1837,8560.0
2016-05-13 12:20:00,28.97,28.99,28.97,28.99,4500.0,25.1837,25.2011,25.1837,25.2011,4500.0
2016-05-13 12:25:00,29.0,29.0,28.98,28.99,45060.0,25.2098,25.2098,25.1924,25.2011,45060.0
2016-05-13 12:30:00,28.99,29.0,28.98,28.98,28995.0,25.2011,25.2098,25.1924,25.1924,28995.0
2016-05-13 12:35:00,28.99,28.99,28.95,28.96,28570.0,25.2011,25.2011,25.1663,25.175,28570.0
2016-05-13 12:40:00,28.96,28.96,28.9,28.91,12835.0,25.175,25.175,25.1228,25.1315,12835.0
2016-05-13 12:45:00,28.91,28.93,28.9,28.92,51215.0,25.1315,25.1489,25.1228,25.1402,51215.0
2016-05-13 12:50:00,28.93,28.94,28.92,28.92,4055.0,25.1489,25.1576,25.1402,25.1402,4055.0
2016-05-13 12:55:00,28.93,28.93,28.89,28.89,7970.0,25.1489,25.1489,25.1141,25.1141,7970.0
2016-05-13 13:00:00,28.89,28.91,28.89,28.91,17380.0,25.1141,25.1315,25.1141,25.1315,17380.0
2016-05-13 13:05:00,28.91,28.91,28.89,28.9,18175.0,25.1315,25.1315,25.1141,25.1228,18175.0
2016-05-13 13:10:00,28.91,28.92,28.91,28.91,13550.0,25.1315,25.1402,25.1315,25.1315,13550.0
2016-05-13 13:15:00,28.91,28.92,28.9,28.9,30520.0,25.1315,25.1402,25.1228,25.1228,30520.0
2016-05-13 13:20:00,28.9,28.9,28.86,28.86,15655.0,25.1228,25.1228,25.0881,25.0881,15655.0
2016-05-13 13:25:00,28.87,28.87,28.86,28.86,30630.0,25.0967,25.0967,25.0881,25.0881,30630.0
2016-05-13 13:30:00,28.85,28.86,28.85,28.86,5085.0,25.0794,25.0881,25.0794,25.0881,5085.0
2016-05-13 13:35:00,28.86,28.86,28.83,28.83,21390.0,25.0881,25.0881,25.062,25.062,21390.0
2016-05-13 13:40:00,28.82,28.83,28.81,28.83,45730.0,25.0533,25.062,25.0446,25.062,45730.0
2016-05-13 13:45:00,28.83,28.83,28.79,28.79,30115.0,25.062,25.062,25.0272,25.0272,30115.0
2016-05-13 13:50:00,28.78,28.78,28.75,28.75,24195.0,25.0185,25.0185,24.9924,24.9924,24195.0
2016-05-13 13:55:00,28.75,28.78,28.75,28.78,29490.0,24.9924,25.0185,24.9924,25.0185,29490.0
2016-05-13 14:00:00,28.76,28.8,28.76,28.8,18280.0,25.0011,25.0359,25.0011,25.0359,18280.0
2016-05-13 14:05:00,28.8,28.8,28.78,28.79,11030.0,25.0359,25.0359,25.0185,25.0272,11030.0
2016-05-13 14:10:00,28.79,28.79,28.77,28.79,15180.0,25.0272,25.0272,25.0098,25.0272,15180.0
2016-05-13 14:15:00,28.79,28.79,28.76,28.76,23365.0,25.0272,25.0272,25.0011,25.0011,23365.0
2016-05-13 14:20:00,28.75,28.76,28.71,28.72,35620.0,24.9924,25.0011,24.9577,24.9664,35620.0
2016-05-13 14:25:00,28.72,28.73,28.72,28.73,63965.0,24.9664,24.975,24.9664,24.975,63965.0
2016-05-13 14:30:00,28.72,28.73,28.7,28.72,48140.0,24.9664,24.975,24.949,24.9664,48140.0
2016-05-13 14:35:00,28.72,28.73,28.7,28.71,45035.0,24.9664,24.975,24.949,24.9577,45035.0
2016-05-13 14:40:00,28.7,28.7,28.68,28.68,12830.0,24.949,24.949,24.9316,24.9316,12830.0
2016-05-13 14:45:00,28.69,28.71,28.68,28.71,66040.0,24.9403,24.9577,24.9316,24.9577,66040.0
2016-05-13 14:50:00,28.72,28.72,28.69,28.7,22110.0,24.9664,24.9664,24.9403,24.949,22110.0
2016-05-13 14:55:00,28.69,28.73,28.68,28.72,47300.0,24.9403,24.975,24.9316,24.9664,47300.0
2016-05-13 15:00:00,28.73,28.74,28.71,28.73,16990.0,24.975,24.9837,24.9577,24.975,16990.0
2016-05-13 15:05:00,28.73,28.74,28.71,28.71,18205.0,24.975,24.9837,24.9577,24.9577,18205.0
2016-05-13 15:10:00,28.71,28.73,28.71,28.73,26000.0,24.9577,24.975,24.9577,24.975,26000.0
2016-05-13 15:15:00,28.73,28.76,28.73,28.75,27335.0,24.975,25.0011,24.975,24.9924,27335.0
2016-05-13 15:20:00,28.76,28.77,28.76,28.76,60000.0,25.0011,25.0098,25.0011,25.0011,60000.0
2016-05-13 15:25:00,28.76,28.76,28.75,28.75,32155.0,25.0011,25.0011,24.9924,24.9924,32155.0
2016-05-13 15:30:00,28.76,28.76,28.74,28.74,25930.0,25.0011,25.0011,24.9837,24.9837,25930.0
2016-05-13 15:35:00,28.74,28.76,28.74,28.76,28840.0,24.9837,25.0011,24.9837,25.0011,28840.0
2016-05-13 15:40:00,28.76,28.8,28.76,28.78,48540.0,25.0011,25.0359,25.0011,25.0185,48540.0
2016-05-13 15:45:00,28.78,28.79,28.77,28.79,20250.0,25.0185,25.0272,25.0098,25.0272,20250.0
2016-05-13 15:50:00,28.8,28.8,28.78,28.79,50095.0,25.0359,25.0359,25.0185,25.0272,50095.0
2016-05-13 15:55:00,28.78,28.81,28.77,28.77,237095.0,25.0185,25.0446,25.0098,25.0098,237095.0
2016-05-16 09:30:00,28.83,28.92,28.83,28.92,271450.0,25.062,25.1402,25.062,25.1402,271450.0
2016-05-16 09:35:00,28.92,29.0,28.92,28.94,82390.0,25.1402,25.2098,25.1402,25.1576,82390.0
2016-05-16 09:40:00,28.98,29.0,28.95,28.99,70975.0,25.1924,25.2098,25.1663,25.2011,70975.0
2016-05-16 09:45:00,29.0,29.03,28.96,28.97,33430.0,25.2098,25.2358,25.175,25.1837,33430.0
2016-05-16 09:50:00,28.97,29.0,28.95,28.96,18695.0,25.1837,25.2098,25.1663,25.175,18695.0
2016-05-16 09:55:00,28.94,28.96,28.94,28.94,7140.0,25.1576,25.175,25.1576,25.1576,7140.0
2016-05-16 10:00:00,28.94,28.97,28.94,28.95,19505.0,25.1576,25.1837,25.1576,25.1663,19505.0
2016-05-16 10:05:00,28.99,29.03,28.99,29.03,36560.0,25.2011,25.2358,25.2011,25.2358,36560.0
2016-05-16 10:10:00,29.03,29.08,29.03,29.06,39360.0,25.2358,25.2793,25.2358,25.2619,39360.0
2016-05-16 10:15:00,29.05,29.06,29.02,29.02,31680.0,25.2532,25.2619,25.2271,25.2271,31680.0
2016-05-16 10:20:00,29.03,29.03,28.99,29.01,25360.0,25.2358,25.2358,25.2011,25.2185,25360.0
2016-05-16 10:25:00,29.03,29.05,29.03,29.04,34685.0,25.2358,25.2532,25.2358,25.2445,34685.0
2016-05-16 10:30:00,29.05,29.05,29.02,29.03,14670.0,25.2532,25.2532,25.2271,25.2358,14670.0
2016-05-16 10:35:00,29.04,29.05,29.03,29.03,14195.0,25.2445,25.2532,25.2358,25.2358,14195.0
2016-05-16 10:40:00,29.02,29.03,29.01,29.01,11655.0,25.2271,25.2358,25.2185,25.2185,11655.0
2016-05-16 10:45:00,29.01,29.06,29.0,29.05,8995.0,25.2185,25.2619,25.2098,25.2532,8995.0
2016-05-16 10:50:00,29.06,29.09,29.06,29.08,31715.0,25.2619,25.288,25.2619,25.2793,31715.0
2016-05-16 10:55:00,29.08,29.08,29.06,29.06,24185.0,25.2793,25.2793,25.2619,25.2619,24185.0
2016-05-16 11:00:00,29.06,29.1,29.06,29.1,23000.0,25.2619,25.2967,25.2619,25.2967,23000.0
2016-05-16 11:05:00,29.1,29.11,29.07,29.07,34375.0,25.2967,25.3054,25.2706,25.2706,34375.0
2016-05-16 11:10:00,29.07,29.07,29.05,29.05,33925.0,25.2706,25.2706,25.2532,25.2532,33925.0
2016-05-16 11:15:00,29.05,29.07,29.05,29.05,28750.0,25.2532,25.2706,25.2532,25.2532,28750.0
2016-05-16 11:20:00,29.06,29.06,29.03,29.04,34700.0,25.2619,25.2619,25.2358,25.2445,34700.0
2016-05-16 11:25:00,29.04,29.1,29.04,29.09,27095.0,25.2445,25.2967,25.2445,25.288,27095.0
2016-05-16 11:30:00,29.09,29.09,29.08,29.09,55965.0,25.288,25.288,25.2793,25.288,55965.0
2016-05-16 11:35:00,29.08,29.1,29.08,29.1,22310.0,25.2793,25.2967,25.2793,25.2967,22310.0
2016-05-16 11:40:00,29.11,29.13,29.11,29.13,58455.0,25.3054,25.3228,25.3054,25.3228,58455.0
2016-05-16 11:45:00,29.13,29.14,29.12,29.13,48755.0,25.3228,25.3315,25.3141,25.3228,48755.0
2016-05-16 11:50:00,29.13,29.14,29.12,29.12,42015.0,25.3228,25.3315,25.3141,25.3141,42015.0
2016-05-16 11:55:00,29.13,29.14,29.12,29.14,45000.0,25.3228,25.3315,25.3141,25.3315,45000.0
2016-05-16 12:00:00,29.14,29.14,29.11,29.11,39970.0,25.3315,25.3315,25.3054,25.3054,39970.0
2016-05-16 12:05:00,29.11,29.12,29.1,29.11,48770.0,25.3054,25.3141,25.2967,25.3054,48770.0
2016-05-16 12:10:00,29.12,29.12,29.08,29.1,16435.0,25.3141,25.3141,25.2793,25.2967,16435.0
2016-05-16 12:15:00,29.09,29.11,29.08,29.08,38325.0,25.288,25.3054,25.2793,25.2793,38325.0
2016-05-16 12:20:00,29.09,29.09,29.07,29.07,6340.0,25.288,25.288,25.2706,25.2706,6340.0
2016-05-16 12:25:00,29.08,29.08,29.05,29.06,36070.0,25.2793,25.2793,25.2532,25.2619,36070.0
2016-05-16 12:30:00,29.05,29.07,29.04,29.06,21345.0,25.2532,25.2706,25.2445,25.2619,21345.0
2016-05-16 12:35:00,29.06,29.07,29.05,29.05,14005.0,25.2619,25.2706,25.2532,25.2532,14005.0
2016-05-16 12:40:00,29.06,29.06,29.03,29.04,24185.0,25.2619,25.2619,25.2358,25.2445,24185.0
2016-05-16 12:45:00,29.05,29.07,29.05,29.05,17430.0,25.2532,25.2706,25.2532,25.2532,17430.0
2016-05-16 12:50:00,29.05,29.07,29.05,29.07,9215.0,25.2532,25.2706,25.2532,25.2706,9215.0
2016-05-16 12:55:00,29.07,29.09,29.06,29.09,14920.0,25.2706,25.288,25.2619,25.288,14920.0
2016-05-16 13:00:00,29.09,29.11,29.09,29.1,18470.0,25.288,25.3054,25.288,25.2967,18470.0
2016-05-16 13:05:00,29.09,29.1,29.07,29.07,31965.0,25.288,25.2967,25.2706,25.2706,31965.0
2016-05-16 13:10:00,29.08,29.09,29.07,29.08,20230.0,25.2793,25.288,25.2706,25.2793,20230.0
2016-05-16 13:15:00,29.07,29.09,29.07,29.08,41735.0,25.2706,25.288,25.2706,25.2793,41735.0
2016-05-16 13:20:00,29.09,29.1,29.08,29.08,23505.0,25.288,25.2967,25.2793,25.2793,23505.0
2016-05-16 13:25:00,29.09,29.09,29.08,29.09,24690.0,25.288,25.288,25.2793,25.288,24690.0
2016-05-16 13:30:00,29.09,29.1,29.08,29.08,23980.0,25.288,25.2967,25.2793,25.2793,23980.0
2016-05-16 13:35:00,29.08,29.1,29.08,29.09,23800.0,25.2793,25.2967,25.2793,25.288,23800.0
2016-05-16 13:40:00,29.08,29.09,29.07,29.08,31035.0,25.2793,25.288,25.2706,25.2793,31035.0
2016-05-16 13:45:00,29.07,29.08,29.06,29.08,11210.0,25.2706,25.2793,25.2619,25.2793,11210.0
2016-05-16 13:50:00,29.08,29.08,29.07,29.07,21620.0,25.2793,25.2793,25.2706,25.2706,21620.0
2016-05-16 13:55:00,29.07,29.09,29.07,29.07,29755.0,25.2706,25.288,25.2706,25.2706,29755.0
2016-05-16 14:00:00,29.07,29.11,29.07,29.11,18415.0,25.2706,25.3054,25.2706,25.3054,18415.0
2016-05-16 14:05:00,29.11,29.12,29.11,29.11,21950.0,25.3054,25.3141,25.3054,25.3054,21950.0
2016-05-16 14:10:00,29.11,29.13,29.11,29.13,11950.0,25.3054,25.3228,25.3054,25.3228,11950.0
2016-05-16 14:15:00,29.13,29.14,29.13,29.13,46275.0,25.3228,25.3315,25.3228,25.3228,46275.0
2016-05-16 14:20:00,29.13,29.14,29.13,29.13,76765.0,25.3228,25.3315,25.3228,25.3228,76765.0
2016-05-16 14:25:00,29.14,29.15,29.13,29.14,53475.0,25.3315,25.3402,25.3228,25.3315,53475.0
2016-05-16 14:30:00,29.14,29.15,29.14,29.14,47065.0,25.3315,25.3402,25.3315,25.3315,47065.0
2016-05-16 14:35:00,29.14,29.15,29.13,29.13,56190.0,25.3315,25.3402,25.3228,25.3228,56190.0
2016-05-16 14:40:00,29.13,29.15,29.13,29.14,47070.0,25.3228,25.3402,25.3228,25.3315,47070.0
2016-05-16 14:45:00,29.14,29.15,29.14,29.15,30395.0,25.3315,25.3402,25.3315,25.3402,30395.0
2016-05-16 14:50:00,29.14,29.15,29.13,29.13,24290.0,25.3315,25.3402,25.3228,25.3228,24290.0
2016-05-16 14:55:00,29.14,29.14,29.13,29.13,10700.0,25.3315,25.3315,25.3228,25.3228,10700.0
2016-05-16 15:00:00,29.14,29.16,29.14,29.16,46005.0,25.3315,25.3488,25.3315,25.3488,46005.0
2016-05-16 15:05:00,29.16,29.16,29.15,29.16,33520.0,25.3488,25.3488,25.3402,25.3488,33520.0
2016-05-16 15:10:00,29.16,29.16,29.13,29.13,44615.0,25.3488,25.3488,25.3228,25.3228,44615.0
2016-05-16 15:15:00,29.13,29.14,29.12,29.13,28150.0,25.3228,25.3315,25.3141,25.3228,28150.0
2016-05-16 15:20:00,29.13,29.13,29.12,29.12,30150.0,25.3228,25.3228,25.3141,25.3141,30150.0
2016-05-16 15:25:00,29.13,29.13,29.11,29.11,36305.0,25.3228,25.3228,25.3054,25.3054,36305.0
2016-05-16 15:30:00,29.11,29.11,29.08,29.08,85930.0,25.3054,25.3054,25.2793,25.2793,85930.0
2016-05-16 15:35:00,29.08,29.11,29.08,29.1,174950.0,25.2793,25.3054,25.2793,25.2967,174950.0
2016-05-16 15:40:00,29.1,29.1,29.09,29.09,244555.0,25.2967,25.2967,25.288,25.288,244555.0
2016-05-16 15:45:00,29.09,29.1,29.07,29.09,173720.0,25.288,25.2967,25.2706,25.288,173720.0
2016-05-16 15:50:00,29.08,29.08,29.06,29.07,180420.0,25.2793,25.2793,25.2619,25.2706,180420.0
2016-05-16 15:55:00,29.07,29.08,29.06,29.07,664040.0,25.2706,25.2793,25.2619,25.2706,664040.0
2016-05-17 09:30:00,29.02,29.04,28.99,29.0,81090.0,25.2271,25.2445,25.2011,25.2098,81090.0
2016-05-17 09:35:00,29.0,29.02,28.94,28.96,93530.0,25.2098,25.2271,25.1576,25.175,93530.0
2016-05-17 09:40:00,28.94,28.98,28.92,28.96,53155.0,25.1576,25.1924,25.1402,25.175,53155.0
2016-05-17 09:45:00,28.94,29.01,28.91,28.99,54430.0,25.1576,25.2185,25.1315,25.2011,54430.0
2016-05-17 09:50:00,28.98,29.04,28.96,28.97,56305.0,25.1924,25.2445,25.175,25.1837,56305.0
2016-05-17 09:55:00,28.99,29.06,28.99,29.04,48965.0,25.2011,25.2619,25.2011,25.2445,48965.0
2016-05-17 10:00:00,29.04,29.04,28.98,29.01,64540.0,25.2445,25.2445,25.1924,25.2185,64540.0
2016-05-17 10:05:00,28.97,28.98,28.94,28.94,45800.0,25.1837,25.1924,25.1576,25.1576,45800.0
2016-05-17 10:10:00,28.94,28.96,28.91,28.96,71005.0,25.1576,25.175,25.1315,25.175,71005.0
2016-05-17 10:15:00,28.96,29.03,28.94,29.03,52185.0,25.175,25.2358,25.1576,25.2358,52185.0
2016-05-17 10:20:00,29.03,29.06,29.01,29.03,56855.0,25.2358,25.2619,25.2185,25.2358,56855.0
2016-05-17 10:25:00,29.04,29.04,29.02,29.03,39490.0,25.2445,25.2445,25.2271,25.2358,39490.0
2016-05-17 10:30:00,29.02,29.02,28.98,29.0,75370.0,25.2271,25.2271,25.1924,25.2098,75370.0
2016-05-17 10:35:00,29.0,29.02,28.98,29.02,19290.0,25.2098,25.2271,25.1924,25.2271,19290.0
2016-05-17 10:40:00,29.03,29.05,29.01,29.05,41525.0,25.2358,25.2532,25.2185,25.2532,41525.0
2016-05-17 10:45:00,29.07,29.08,29.04,29.04,38885.0,25.2706,25.2793,25.2445,25.2445,38885.0
2016-05-17 10:50:00,29.04,29.07,29.04,29.07,34595.0,25.2445,25.2706,25.2445,25.2706,34595.0
2016-05-17 10:55:00,29.08,29.11,29.08,29.08,22655.0,25.2793,25.3054,25.2793,25.2793,22655.0
2016-05-17 11:00:00,29.09,29.1,29.07,29.07,6790.0,25.288,25.2967,25.2706,25.2706,6790.0
2016-05-17 11:05:00,29.07,29.08,29.06,29.06,2500.0,25.2706,25.2793,25.2619,25.2619,2500.0
2016-05-17 11:10:00,29.07,29.08,29.06,29.08,16340.0,25.2706,25.2793,25.2619,25.2793,16340.0
2016-05-17 11:15:00,29.08,29.12,29.07,29.08,28860.0,25.2793,25.3141,25.2706,25.2793,28860.0
2016-05-17 11:20:00,29.08,29.09,29.08,29.08,44780.0,25.2793,25.288,25.2793,25.2793,44780.0
2016-05-17 11:25:00,29.08,29.08,29.05,29.06,33125.0,25.2793,25.2793,25.2532,25.2619,33125.0
2016-05-17 11:30:00,29.06,29.08,29.06,29.07,11670.0,25.2619,25.2793,25.2619,25.2706,11670.0
2016-05-17 11:35:00,29.08,29.08,29.07,29.07,12160.0,25.2793,25.2793,25.2706,25.2706,12160.0
2016-05-17 11:40:00,29.07,29.08,29.06,29.07,28225.0,25.2706,25.2793,25.2619,25.2706,28225.0
2016-05-17 11:45:00,29.07,29.08,29.07,29.08,21620.0,25.2706,25.2793,25.2706,25.2793,21620.0
2016-05-17 11:50:00,29.09,29.11,29.09,29.09,18815.0,25.288,25.3054,25.288,25.288,18815.0
2016-05-17 11:55:00,29.08,29.08,29.07,29.08,16480.0,25.2793,25.2793,25.2706,25.2793,16480.0
2016-05-17 12:00:00,29.07,29.08,29.07,29.07,13290.0,25.2706,25.2793,25.2706,25.2706,13290.0
2016-05-17 12:05:00,29.07,29.07,29.05,29.05,31840.0,25.2706,25.2706,25.2532,25.2532,31840.0
2016-05-17 12:10:00,29.06,29.06,29.04,29.05,11085.0,25.2619,25.2619,25.2445,25.2532,11085.0
2016-05-17 12:15:00,29.04,29.04,29.01,29.01,19830.0,25.2445,25.2445,25.2185,25.2185,19830.0
2016-05-17 12:20:00,28.99,29.0,28.99,28.99,18660.0,25.2011,25.2098,25.2011,25.2011,18660.0
2016-05-17 12:25:00,28.99,28.99,28.98,28.98,34580.0,25.2011,25.2011,25.1924,25.1924,34580.0
2016-05-17 12:30:00,28.98,28.98,28.95,28.96,14905.0,25.1924,25.1924,25.1663,25.175,14905.0
2016-05-17 12:35:00,28.96,28.97,28.96,28.97,23500.0,25.175,25.1837,25.175,25.1837,23500.0
2016-05-17 12:40:00,28.98,28.99,28.96,28.96,29185.0,25.1924,25.2011,25.175,25.175,29185.0
2016-05-17 12:45:00,28.96,28.96,28.95,28.95,27670.0,25.175,25.175,25.1663,25.1663,27670.0
2016-05-17 12:50:00,28.95,28.95,28.93,28.93,66180.0,25.1663,25.1663,25.1489,25.1489,66180.0
2016-05-17 12:55:00,28.93,28.93,28.91,28.92,34085.0,25.1489,25.1489,25.1315,25.1402,34085.0
2016-05-17 13:00:00,28.92,28.92,28.89,28.89,45630.0,25.1402,25.1402,25.1141,25.1141,45630.0
2016-05-17 13:05:00,28.89,28.9,28.89,28.9,64555.0,25.1141,25.1228,25.1141,25.1228,64555.0
2016-05-17 13:10:00,28.89,28.91,28.89,28.91,6725.0,25.1141,25.1315,25.1141,25.1315,6725.0
2016-05-17 13:15:00,28.91,28.92,28.9,28.92,27635.0,25.1315,25.1402,25.1228,25.1402,27635.0
2016-05-17 13:20:00,28.91,28.93,28.91,28.92,37835.0,25.1315,25.1489,25.1315,25.1402,37835.0
2016-05-17 13:25:00,28.92,28.94,28.92,28.93,16600.0,25.1402,25.1576,25.1402,25.1489,16600.0
2016-05-17 13:30:00,28.93,28.96,28.93,28.96,24560.0,25.1489,25.175,25.1489,25.175,24560.0
2016-05-17 13:35:00,28.95,28.95,28.94,28.94,41550.0,25.1663,25.1663,25.1576,25.1576,41550.0
2016-05-17 13:40:00,28.93,28.95,28.93,28.94,19575.0,25.1489,25.1663,25.1489,25.1576,19575.0
2016-05-17 13:45:00,28.94,28.94,28.92,28.92,37200.0,25.1576,25.1576,25.1402,25.1402,37200.0
2016-05-17 13:50:00,28.92,28.92,28.9,28.9,26865.0,25.1402,25.1402,25.1228,25.1228,26865.0
2016-05-17 13:55:00,28.9,28.9,28.83,28.83,98860.0,25.1228,25.1228,25.062,25.062,98860.0
2016-05-17 14:00:00,28.83,28.84,28.82,28.83,50975.0,25.062,25.0707,25.0533,25.062,50975.0
2016-05-17 14:05:00,28.83,28.83,28.79,28.79,87825.0,25.062,25.062,25.0272,25.0272,87825.0
2016-05-17 14:10:00,28.79,28.79,28.77,28.79,56060.0,25.0272,25.0272,25.0098,25.0272,56060.0
2016-05-17 14:15:00,28.79,28.8,28.72,28.73,138630.0,25.0272,25.0359,24.9664,24.975,138630.0
2016-05-17 14:20:00,28.73,28.73,28.68,28.68,129120.0,24.975,24.975,24.9316,24.9316,129120.0
2016-05-17 14:25:00,28.68,28.71,28.64,28.7,149555.0,24.9316,24.9577,24.8968,24.949,149555.0
2016-05-17 14:30:00,28.7,28.7,28.67,28.67,118735.0,24.949,24.949,24.9229,24.9229,118735.0
2016-05-17 14:35:00,28.68,28.71,28.68,28.7,58705.0,24.9316,24.9577,24.9316,24.949,58705.0
2016-05-17 14:40:00,28.71,28.71,28.68,28.7,96430.0,24.9577,24.9577,24.9316,24.949,96430.0
2016-05-17 14:45:00,28.69,28.73,28.69,28.71,116730.0,24.9403,24.975,24.9403,24.9577,116730.0
2016-05-17 14:50:00,28.71,28.71,28.67,28.68,89330.0,24.9577,24.9577,24.9229,24.9316,89330.0
2016-05-17 14:55:00,28.68,28.73,28.66,28.72,84230.0,24.9316,24.975,24.9142,24.9664,84230.0
2016-05-17 15:00:00,28.72,28.72,28.7,28.71,94350.0,24.9664,24.9664,24.949,24.9577,94350.0
2016-05-17 15:05:00,28.71,28.77,28.71,28.77,85805.0,24.9577,25.0098,24.9577,25.0098,85805.0
2016-05-17 15:10:00,28.76,28.76,28.73,28.73,33695.0,25.0011,25.0011,24.975,24.975,33695.0
2016-05-17 15:15:00,28.73,28.73,28.71,28.71,81685.0,24.975,24.975,24.9577,24.9577,81685.0
2016-05-17 15:20:00,28.71,28.71,28.69,28.7,99040.0,24.9577,24.9577,24.9403,24.949,99040.0
2016-05-17 15:25:00,28.69,28.69,28.66,28.68,102800.0,24.9403,24.9403,24.9142,24.9316,102800.0
2016-05-17 15:30:00,28.68,28.7,28.68,28.69,35865.0,24.9316,24.949,24.9316,24.9403,35865.0
2016-05-17 15:35:00,28.69,28.73,28.69,28.73,100880.0,24.9403,24.975,24.9403,24.975,100880.0
2016-05-17 15:40:00,28.74,28.74,28.7,28.73,130935.0,24.9837,24.9837,24.949,24.975,130935.0
2016-05-17 15:45:00,28.73,28.76,28.73,28.75,99755.0,24.975,25.0011,24.975,24.9924,99755.0
2016-05-17 15:50:00,28.75,28.77,28.75,28.76,69945.0,24.9924,25.0098,24.9924,25.0011,69945.0
2016-05-17 15:55:00,28.77,28.77,28.73,28.74,177370.0,25.0098,25.0098,24.975,24.9837,177370.0
2016-05-18 09:30:00,28.68,28.69,28.64,28.64,147500.0,24.9316,24.9403,24.8968,24.8968,147500.0
2016-05-18 09:35:00,28.62,28.67,28.61,28.67,67730.0,24.8794,24.9229,24.8707,24.9229,67730.0
2016-05-18 09:40:00,28.71,28.74,28.7,28.73,33655.0,24.9577,24.9837,24.949,24.975,33655.0
2016-05-18 09:45:00,28.71,28.72,28.69,28.7,53965.0,24.9577,24.9664,24.9403,24.949,53965.0
2016-05-18 09:50:00,28.69,28.76,28.69,28.75,154800.0,24.9403,25.0011,24.9403,24.9924,154800.0
2016-05-18 09:55:00,28.75,28.77,28.73,28.77,75720.0,24.9924,25.0098,24.975,25.0098,75720.0
2016-05-18 10:00:00,28.77,28.79,28.75,28.77,52735.0,25.0098,25.0272,24.9924,25.0098,52735.0
2016-05-18 10:05:00,28.77,28.81,28.77,28.79,54230.0,25.0098,25.0446,25.0098,25.0272,54230.0
2016-05-18 10:10:00,28.8,28.87,28.8,28.86,59845.0,25.0359,25.0967,25.0359,25.0881,59845.0
2016-05-18 10:15:00,28.86,28.89,28.85,28.86,67235.0,25.0881,25.1141,25.0794,25.0881,67235.0
2016-05-18 10:20:00,28.86,28.91,28.85,28.89,62540.0,25.0881,25.1315,25.0794,25.1141,62540.0
2016-05-18 10:25:00,28.89,28.92,28.89,28.91,55515.0,25.1141,25.1402,25.1141,25.1315,55515.0
2016-05-18 10:30:00,28.9,28.9,28.85,28.88,63170.0,25.1228,25.1228,25.0794,25.1054,63170.0
2016-05-18 10:35:00,28.88,28.88,28.82,28.82,55275.0,25.1054,25.1054,25.0533,25.0533,55275.0
2016-05-18 10:40:00,28.82,28.84,28.82,28.84,78240.0,25.0533,25.0707,25.0533,25.0707,78240.0
2016-05-18 10:45:00,28.85,28.86,28.83,28.83,34295.0,25.0794,25.0881,25.062,25.062,34295.0
2016-05-18 10:50:00,28.83,28.85,28.78,28.79,66745.0,25.062,25.0794,25.0185,25.0272,66745.0
2016-05-18 10:55:00,28.79,28.8,28.76,28.76,39460.0,25.0272,25.0359,25.0011,25.0011,39460.0
2016-05-18 11:00:00,28.77,28.8,28.77,28.8,47465.0,25.0098,25.0359,25.0098,25.0359,47465.0
2016-05-18 11:05:00,28.79,28.8,28.77,28.78,41540.0,25.0272,25.0359,25.0098,25.0185,41540.0
2016-05-18 11:10:00,28.78,28.79,28.76,28.79,34510.0,25.0185,25.0272,25.0011,25.0272,34510.0
2016-05-18 11:15:00,28.79,28.8,28.75,28.77,36085.0,25.0272,25.0359,24.9924,25.0098,36085.0
2016-05-18 11:20:00,28.78,28.8,28.76,28.76,36065.0,25.0185,25.0359,25.0011,25.0011,36065.0
2016-05-18 11:25:00,28.75,28.84,28.75,28.83,53245.0,24.9924,25.0707,24.9924,25.062,53245.0
2016-05-18 11:30:00,28.83,28.85,28.81,28.84,65925.0,25.062,25.0794,25.0446,25.0707,65925.0
2016-05-18 11:35:00,28.84,28.88,28.83,28.87,62075.0,25.0707,25.1054,25.062,25.0967,62075.0
2016-05-18 11:40:00,28.87,28.89,28.87,28.87,34260.0,25.0967,25.1141,25.0967,25.0967,34260.0
2016-05-18 11:45:00,28.88,28.88,28.86,28.87,58605.0,25.1054,25.1054,25.0881,25.0967,58605.0
2016-05-18 11:50:00,28.87,28.89,28.84,28.85,35165.0,25.0967,25.1141,25.0707,25.0794,35165.0
2016-05-18 11:55:00,28.85,28.88,28.82,28.83,65330.0,25.0794,25.1054,25.0533,25.062,65330.0
2016-05-18 12:00:00,28.83,28.83,28.81,28.81,273300.0,25.062,25.062,25.0446,25.0446,273300.0
2016-05-18 12:05:00,28.82,28.82,28.8,28.81,47525.0,25.0533,25.0533,25.0359,25.0446,47525.0
2016-05-18 12:10:00,28.8,28.81,28.79,28.81,53425.0,25.0359,25.0446,25.0272,25.0446,53425.0
2016-05-18 12:15:00,28.81,28.82,28.8,28.81,106160.0,25.0446,25.0533,25.0359,25.0446,106160.0
2016-05-18 12:20:00,28.81,28.85,28.8,28.84,358935.0,25.0446,25.0794,25.0359,25.0707,358935.0
2016-05-18 12:25:00,28.84,28.84,28.79,28.8,59020.0,25.0707,25.0707,25.0272,25.0359,59020.0
2016-05-18 12:30:00,28.8,28.82,28.8,28.82,32990.0,25.0359,25.0533,25.0359,25.0533,32990.0
2016-05-18 12:35:00,28.82,28.83,28.8,28.82,43780.0,25.0533,25.062,25.0359,25.0533,43780.0
2016-05-18 12:40:00,28.82,28.84,28.82,28.84,24125.0,25.0533,25.0707,25.0533,25.0707,24125.0
2016-05-18 12:45:00,28.84,28.85,28.84,28.84,32315.0,25.0707,25.0794,25.0707,25.0707,32315.0
2016-05-18 12:50:00,28.84,28.86,28.83,28.85,131795.0,25.0707,25.0881,25.062,25.0794,131795.0
2016-05-18 12:55:00,28.85,28.9,28.85,28.9,34685.0,25.0794,25.1228,25.0794,25.1228,34685.0
2016-05-18 13:00:00,28.91,28.93,28.9,28.91,38500.0,25.1315,25.1489,25.1228,25.1315,38500.0
2016-05-18 13:05:00,28.91,28.91,28.88,28.89,21320.0,25.1315,25.1315,25.1054,25.1141,21320.0
2016-05-18 13:10:00,28.89,28.91,28.89,28.9,70900.0,25.1141,25.1315,25.1141,25.1228,70900.0
2016-05-18 13:15:00,28.9,28.91,28.9,28.9,62165.0,25.1228,25.1315,25.1228,25.1228,62165.0
2016-05-18 13:20:00,28.9,28.95,28.9,28.94,78135.0,25.1228,25.1663,25.1228,25.1576,78135.0
2016-05-18 13:25:00,28.94,28.95,28.92,28.93,26360.0,25.1576,25.1663,25.1402,25.1489,26360.0
2016-05-18 13:30:00,28.94,28.97,28.94,28.94,62565.0,25.1576,25.1837,25.1576,25.1576,62565.0
2016-05-18 13:35:00,28.95,28.96,28.94,28.94,39590.0,25.1663,25.175,25.1576,25.1576,39590.0
2016-05-18 13:40:00,28.95,28.96,28.94,28.95,42795.0,25.1663,25.175,25.1576,25.1663,42795.0
2016-05-18 13:45:00,28.96,28.98,28.96,28.96,58895.0,25.175,25.1924,25.175,25.175,58895.0
2016-05-18 13:50:00,28.95,28.96,28.92,28.92,46520.0,25.1663,25.175,25.1402,25.1402,46520.0
2016-05-18 13:55:00,28.92,28.93,28.91,28.91,31535.0,25.1402,25.1489,25.1315,25.1315,31535.0
2016-05-18 14:00:00,28.91,28.91,28.79,28.8,94495.0,25.1315,25.1315,25.0272,25.0359,94495.0
2016-05-18 14:05:00,28.78,28.78,28.68,28.78,159025.0,25.0185,25.0185,24.9316,25.0185,159025.0
2016-05-18 14:10:00,28.77,28.77,28.71,28.71,47920.0,25.0098,25.0098,24.9577,24.9577,47920.0
2016-05-18 14:15:00,28.71,28.72,28.66,28.72,53125.0,24.9577,24.9664,24.9142,24.9664,53125.0
2016-05-18 14:20:00,28.72,28.73,28.66,28.7,132705.0,24.9664,24.975,24.9142,24.949,132705.0
2016-05-18 14:25:00,28.68,28.68,28.59,28.6,93685.0,24.9316,24.9316,24.8533,24.862,93685.0
2016-05-18 14:30:00,28.59,28.6,28.53,28.6,546575.0,24.8533,24.862,24.8012,24.862,546575.0
2016-05-18 14:35:00,28.59,28.65,28.59,28.63,40350.0,24.8533,24.9055,24.8533,24.8881,40350.0
2016-05-18 14:40:00,28.63,28.68,28.62,28.66,84530.0,24.8881,24.9316,24.8794,24.9142,84530.0
2016-05-18 14:45:00,28.65,28.67,28.63,28.67,105230.0,24.9055,24.9229,24.8881,24.9229,105230.0
2016-05-18 14:50:00,28.67,28.73,28.67,28.69,78970.0,24.9229,24.975,24.9229,24.9403,78970.0
2016-05-18 14:55:00,28.68,28.7,28.67,28.69,36825.0,24.9316,24.949,24.9229,24.9403,36825.0
2016-05-18 15:00:00,28.7,28.76,28.7,28.74,153255.0,24.949,25.0011,24.949,24.9837,153255.0
2016-05-18 15:05:00,28.75,28.75,28.71,28.72,156740.0,24.9924,24.9924,24.9577,24.9664,156740.0
2016-05-18 15:10:00,28.73,28.73,28.66,28.68,109670.0,24.975,24.975,24.9142,24.9316,109670.0
2016-05-18 15:15:00,28.68,28.68,28.65,28.68,62330.0,24.9316,24.9316,24.9055,24.9316,62330.0
2016-05-18 15:20:00,28.68,28.68,28.6,28.62,51720.0,24.9316,24.9316,24.862,24.8794,51720.0
2016-05-18 15:25:00,28.6,28.63,28.59,28.59,51365.0,24.862,24.8881,24.8533,24.8533,51365.0
2016-05-18 15:30:00,28.6,28.64,28.6,28.64,65460.0,24.862,24.8968,24.862,24.8968,65460.0
2016-05-18 15:35:00,28.64,28.65,28.6,28.6,237930.0,24.8968,24.9055,24.862,24.862,237930.0
2016-05-18 15:40:00,28.59,28.64,28.59,28.63,80980.0,24.8533,24.8968,24.8533,24.8881,80980.0
2016-05-18 15:45:00,28.63,28.68,28.63,28.66,73665.0,24.8881,24.9316,24.8881,24.9142,73665.0
2016-05-18 15:50:00,28.66,28.66,28.64,28.65,84965.0,24.9142,24.9142,24.8968,24.9055,84965.0
2016-05-18 15:55:00,28.65,28.7,28.64,28.69,83215.0,24.9055,24.949,24.8968,24.9403,83215.0
2016-05-19 09:30:00,28.51,28.56,28.49,28.55,128575.0,24.7838,24.8273,24.7664,24.8186,128575.0
2016-05-19 09:35:00,28.54,28.64,28.53,28.62,72715.0,24.8099,24.8968,24.8012,24.8794,72715.0
2016-05-19 09:40:00,28.63,28.7,28.63,28.7,54820.0,24.8881,24.949,24.8881,24.949,54820.0
2016-05-19 09:45:00,28.71,28.72,28.62,28.64,58800.0,24.9577,24.9664,24.8794,24.8968,58800.0
2016-05-19 09:50:00,28.63,28.65,28.54,28.55,50855.0,24.8881,24.9055,24.8099,24.8186,50855.0
2016-05-19 09:55:00,28.54,28.55,28.46,28.46,86315.0,24.8099,24.8186,24.7403,24.7403,86315.0
2016-05-19 10:00:00,28.45,28.51,28.44,28.51,33540.0,24.7316,24.7838,24.7229,24.7838,33540.0
2016-05-19 10:05:00,28.5,28.5,28.44,28.46,28625.0,24.7751,24.7751,24.7229,24.7403,28625.0
2016-05-19 10:10:00,28.46,28.48,28.41,28.43,168795.0,24.7403,24.7577,24.6969,24.7143,168795.0
2016-05-19 10:15:00,28.42,28.43,28.41,28.42,46415.0,24.7056,24.7143,24.6969,24.7056,46415.0
2016-05-19 10:20:00,28.41,28.42,28.37,28.42,125965.0,24.6969,24.7056,24.6621,24.7056,125965.0
2016-05-19 10:25:00,28.42,28.45,28.4,28.45,102965.0,24.7056,24.7316,24.6882,24.7316,102965.0
2016-05-19 10:30:00,28.44,28.51,28.44,28.51,72960.0,24.7229,24.7838,24.7229,24.7838,72960.0
2016-05-19 10:35:00,28.51,28.52,28.45,28.45,50920.0,24.7838,24.7925,24.7316,24.7316,50920.0
2016-05-19 10:40:00,28.45,28.51,28.43,28.5,87320.0,24.7316,24.7838,24.7143,24.7751,87320.0
2016-05-19 10:45:00,28.51,28.51,28.46,28.49,56165.0,24.7838,24.7838,24.7403,24.7664,56165.0
2016-05-19 10:50:00,28.49,28.49,28.42,28.42,58345.0,24.7664,24.7664,24.7056,24.7056,58345.0
2016-05-19 10:55:00,28.43,28.44,28.41,28.42,42180.0,24.7143,24.7229,24.6969,24.7056,42180.0
2016-05-19 11:00:00,28.42,28.44,28.39,28.41,151725.0,24.7056,24.7229,24.6795,24.6969,151725.0
2016-05-19 11:05:00,28.4,28.4,28.36,28.39,67965.0,24.6882,24.6882,24.6534,24.6795,67965.0
2016-05-19 11:10:00,28.39,28.39,28.36,28.38,158610.0,24.6795,24.6795,24.6534,24.6708,158610.0
2016-05-19 11:15:00,28.39,28.44,28.38,28.44,67545.0,24.6795,24.7229,24.6708,24.7229,67545.0
2016-05-19 11:20:00,28.44,28.45,28.42,28.44,53360.0,24.7229,24.7316,24.7056,24.7229,53360.0
2016-05-19 11:25:00,28.43,28.45,28.4,28.42,47950.0,24.7143,24.7316,24.6882,24.7056,47950.0
2016-05-19 11:30:00,28.41,28.41,28.39,28.41,52335.0,24.6969,24.6969,24.6795,24.6969,52335.0
2016-05-19 11:35:00,28.39,28.4,28.38,28.39,55955.0,24.6795,24.6882,24.6708,24.6795,55955.0
2016-05-19 11:40:00,28.38,28.39,28.37,28.39,30620.0,24.6708,24.6795,24.6621,24.6795,30620.0
2016-05-19 11:45:00,28.38,28.39,28.36,28.38,73495.0,24.6708,24.6795,24.6534,24.6708,73495.0
2016-05-19 11:50:00,28.39,28.4,28.36,28.36,27105.0,24.6795,24.6882,24.6534,24.6534,27105.0
2016-05-19 11:55:00,28.36,28.43,28.36,28.42,167225.0,24.6534,24.7143,24.6534,24.7056,167225.0
2016-05-19 12:00:00,28.41,28.45,28.41,28.45,131440.0,24.6969,24.7316,24.6969,24.7316,131440.0
2016-05-19 12:05:00,28.44,28.47,28.44,28.46,45330.0,24.7229,24.749,24.7229,24.7403,45330.0
2016-05-19 12:10:00,28.46,28.48,28.45,28.47,50155.0,24.7403,24.7577,24.7316,24.749,50155.0
2016-05-19 12:15:00,28.48,28.5,28.48,28.5,46140.0,24.7577,24.7751,24.7577,24.7751,46140.0
2016-05-19 12:20:00,28.5,28.51,28.48,28.5,49185.0,24.7751,24.7838,24.7577,24.7751,49185.0
2016-05-19 12:25:00,28.5,28.5,28.47,28.47,37020.0,24.7751,24.7751,24.749,24.749,37020.0
2016-05-19 12:30:00,28.47,28.47,28.45,28.45,47730.0,24.749,24.749,24.7316,24.7316,47730.0
2016-05-19 12:35:00,28.45,28.49,28.45,28.48,38515.0,24.7316,24.7664,24.7316,24.7577,38515.0
2016-05-19 12:40:00,28.48,28.48,28.45,28.46,52395.0,24.7577,24.7577,24.7316,24.7403,52395.0
2016-05-19 12:45:00,28.47,28.47,28.46,28.46,19615.0,24.749,24.749,24.7403,24.7403,19615.0
2016-05-19 12:50:00,28.45,28.46,28.43,28.43,18620.0,24.7316,24.7403,24.7143,24.7143,18620.0
2016-05-19 12:55:00,28.43,28.44,28.43,28.43,40725.0,24.7143,24.7229,24.7143,24.7143,40725.0
2016-05-19 13:00:00,28.42,28.44,28.42,28.44,32285.0,24.7056,24.7229,24.7056,24.7229,32285.0
2016-05-19 13:05:00,28.44,28.46,28.44,28.46,25630.0,24.7229,24.7403,24.7229,24.7403,25630.0
2016-05-19 13:10:00,28.46,28.5,28.45,28.5,36940.0,24.7403,24.7751,24.7316,24.7751,36940.0
2016-05-19 13:15:00,28.49,28.49,28.48,28.48,18500.0,24.7664,24.7664,24.7577,24.7577,18500.0
2016-05-19 13:20:00,28.48,28.49,28.46,28.47,22785.0,24.7577,24.7664,24.7403,24.749,22785.0
2016-05-19 13:25:00,28.47,28.48,28.47,28.48,26060.0,24.749,24.7577,24.749,24.7577,26060.0
2016-05-19 13:30:00,28.49,28.53,28.49,28.51,56115.0,24.7664,24.8012,24.7664,24.7838,56115.0
2016-05-19 13:35:00,28.53,28.55,28.52,28.53,81880.0,24.8012,24.8186,24.7925,24.8012,81880.0
2016-05-19 13:40:00,28.52,28.56,28.52,28.55,46170.0,24.7925,24.8273,24.7925,24.8186,46170.0
2016-05-19 13:45:00,28.55,28.56,28.53,28.53,231565.0,24.8186,24.8273,24.8012,24.8012,231565.0
2016-05-19 13:50:00,28.53,28.54,28.52,28.53,48950.0,24.8012,24.8099,24.7925,24.8012,48950.0
2016-05-19 13:55:00,28.51,28.54,28.51,28.52,40245.0,24.7838,24.8099,24.7838,24.7925,40245.0
2016-05-19 14:00:00,28.52,28.54,28.52,28.53,62935.0,24.7925,24.8099,24.7925,24.8012,62935.0
2016-05-19 14:05:00,28.52,28.55,28.52,28.55,70600.0,24.7925,24.8186,24.7925,24.8186,70600.0
2016-05-19 14:10:00,28.55,28.59,28.55,28.59,62360.0,24.8186,24.8533,24.8186,24.8533,62360.0
2016-05-19 14:15:00,28.59,28.6,28.56,28.59,56625.0,24.8533,24.862,24.8273,24.8533,56625.0
2016-05-19 14:20:00,28.59,28.6,28.57,28.58,61080.0,24.8533,24.862,24.836,24.8447,61080.0
2016-05-19 14:25:00,28.58,28.61,28.57,28.6,144830.0,24.8447,24.8707,24.836,24.862,144830.0
2016-05-19 14:30:00,28.6,28.6,28.57,28.57,27720.0,24.862,24.862,24.836,24.836,27720.0
2016-05-19 14:35:00,28.57,28.58,28.54,28.55,57710.0,24.836,24.8447,24.8099,24.8186,57710.0
2016-05-19 14:40:00,28.55,28.55,28.53,28.55,55835.0,24.8186,24.8186,24.8012,24.8186,55835.0
2016-05-19 14:45:00,28.54,28.55,28.53,28.53,30595.0,24.8099,24.8186,24.8012,24.8012,30595.0
2016-05-19 14:50:00,28.53,28.53,28.51,28.51,34305.0,24.8012,24.8012,24.7838,24.7838,34305.0
2016-05-19 14:55:00,28.51,28.53,28.51,28.51,61905.0,24.7838,24.8012,24.7838,24.7838,61905.0
2016-05-19 15:00:00,28.51,28.56,28.51,28.55,84845.0,24.7838,24.8273,24.7838,24.8186,84845.0
2016-05-19 15:05:00,28.55,28.58,28.55,28.58,32125.0,24.8186,24.8447,24.8186,24.8447,32125.0
2016-05-19 15:10:00,28.58,28.59,28.57,28.59,60845.0,24.8447,24.8533,24.836,24.8533,60845.0
2016-05-19 15:15:00,28.59,28.61,28.56,28.61,51800.0,24.8533,24.8707,24.8273,24.8707,51800.0
2016-05-19 15:20:00,28.6,28.63,28.6,28.63,112785.0,24.862,24.8881,24.862,24.8881,112785.0
2016-05-19 15:25:00,28.63,28.63,28.6,28.6,43220.0,24.8881,24.8881,24.862,24.862,43220.0
2016-05-19 15:30:00,28.6,28.61,28.58,28.59,34375.0,24.862,24.8707,24.8447,24.8533,34375.0
2016-05-19 15:35:00,28.59,28.61,28.59,28.61,61630.0,24.8533,24.8707,24.8533,24.8707,61630.0
2016-05-19 15:40:00,28.62,28.63,28.6,28.6,35075.0,24.8794,24.8881,24.862,24.862,35075.0
2016-05-19 15:45:00,28.6,28.63,28.6,28.63,64035.0,24.862,24.8881,24.862,24.8881,64035.0
2016-05-19 15:50:00,28.63,28.63,28.62,28.63,115945.0,24.8881,24.8881,24.8794,24.8881,115945.0
2016-05-19 15:55:00,28.63,28.63,28.59,28.59,127430.0,24.8881,24.8881,24.8533,24.8533,127430.0
2016-05-20 09:30:00,28.71,28.78,28.71,28.76,70395.0,24.9577,25.0185,24.9577,25.0011,70395.0
2016-05-20 09:35:00,28.77,28.81,28.77,28.78,41565.0,25.0098,25.0446,25.0098,25.0185,41565.0
2016-05-20 09:40:00,28.79,28.82,28.77,28.78,35565.0,25.0272,25.0533,25.0098,25.0185,35565.0
2016-05-20 09:45:00,28.78,28.81,28.75,28.81,33615.0,25.0185,25.0446,24.9924,25.0446,33615.0
2016-05-20 09:50:00,28.81,28.86,28.81,28.82,72345.0,25.0446,25.0881,25.0446,25.0533,72345.0
2016-05-20 09:55:00,28.82,28.86,28.82,28.85,18955.0,25.0533,25.0881,25.0533,25.0794,18955.0
2016-05-20 10:00:00,28.88,28.9,28.86,28.9,28045.0,25.1054,25.1228,25.0881,25.1228,28045.0
2016-05-20 10:05:00,28.91,28.94,28.91,28.93,44790.0,25.1315,25.1576,25.1315,25.1489,44790.0
2016-05-20 10:10:00,28.93,28.97,28.93,28.95,54650.0,25.1489,25.1837,25.1489,25.1663,54650.0
2016-05-20 10:15:00,28.95,28.98,28.93,28.98,128105.0,25.1663,25.1924,25.1489,25.1924,128105.0
2016-05-20 10:20:00,28.97,28.97,28.9,28.91,78850.0,25.1837,25.1837,25.1228,25.1315,78850.0
2016-05-20 10:25:00,28.91,28.92,28.89,28.89,68360.0,25.1315,25.1402,25.1141,25.1141,68360.0
2016-05-20 10:30:00,28.9,28.91,28.89,28.9,20450.0,25.1228,25.1315,25.1141,25.1228,20450.0
2016-05-20 10:35:00,28.91,28.92,28.91,28.91,26750.0,25.1315,25.1402,25.1315,25.1315,26750.0
2016-05-20 10:40:00,28.91,28.94,28.91,28.93,18475.0,25.1315,25.1576,25.1315,25.1489,18475.0
2016-05-20 10:45:00,28.94,28.95,28.93,28.94,20880.0,25.1576,25.1663,25.1489,25.1576,20880.0
2016-05-20 10:50:00,28.94,28.94,28.91,28.92,31145.0,25.1576,25.1576,25.1315,25.1402,31145.0
2016-05-20 10:55:00,28.9,28.92,28.9,28.9,23720.0,25.1228,25.1402,25.1228,25.1228,23720.0
2016-05-20 11:00:00,28.91,28.94,28.91,28.93,24695.0,25.1315,25.1576,25.1315,25.1489,24695.0
2016-05-20 11:05:00,28.95,28.95,28.93,28.94,39630.0,25.1663,25.1663,25.1489,25.1576,39630.0
2016-05-20 11:10:00,28.95,28.95,28.93,28.95,20350.0,25.1663,25.1663,25.1489,25.1663,20350.0
2016-05-20 11:15:00,28.94,28.98,28.94,28.97,26805.0,25.1576,25.1924,25.1576,25.1837,26805.0
2016-05-20 11:20:00,28.97,28.99,28.97,28.97,35915.0,25.1837,25.2011,25.1837,25.1837,35915.0
2016-05-20 11:25:00,28.98,28.99,28.96,28.99,37090.0,25.1924,25.2011,25.175,25.2011,37090.0
2016-05-20 11:30:00,28.99,29.0,28.99,29.0,36480.0,25.2011,25.2098,25.2011,25.2098,36480.0
2016-05-20 11:35:00,29.01,29.02,29.01,29.01,25210.0,25.2185,25.2271,25.2185,25.2185,25210.0
2016-05-20 11:40:00,29.01,29.01,28.99,28.99,9170.0,25.2185,25.2185,25.2011,25.2011,9170.0
2016-05-20 11:45:00,29.0,29.0,28.98,28.98,24995.0,25.2098,25.2098,25.1924,25.1924,24995.0
2016-05-20 11:50:00,28.98,28.98,28.96,28.96,23045.0,25.1924,25.1924,25.175,25.175,23045.0
2016-05-20 11:55:00,28.96,28.98,28.96,28.96,20025.0,25.175,25.1924,25.175,25.175,20025.0
2016-05-20 12:00:00,28.97,28.97,28.94,28.94,19485.0,25.1837,25.1837,25.1576,25.1576,19485.0
2016-05-20 12:05:00,28.95,28.96,28.95,28.96,10025.0,25.1663,25.175,25.1663,25.175,10025.0
2016-05-20 12:10:00,28.96,28.96,28.94,28.94,13455.0,25.175,25.175,25.1576,25.1576,13455.0
2016-05-20 12:15:00,28.95,28.96,28.94,28.96,10230.0,25.1663,25.175,25.1576,25.175,10230.0
2016-05-20 12:20:00,28.97,28.98,28.97,28.98,34930.0,25.1837,25.1924,25.1837,25.1924,34930.0
2016-05-20 12:25:00,28.97,28.98,28.96,28.97,7540.0,25.1837,25.1924,25.175,25.1837,7540.0
2016-05-20 12:30:00,28.97,28.97,28.96,28.97,22470.0,25.1837,25.1837,25.175,25.1837,22470.0
2016-05-20 12:35:00,28.97,28.98,28.97,28.98,9090.0,25.1837,25.1924,25.1837,25.1924,9090.0
2016-05-20 12:40:00,28.98,28.99,28.97,28.97,31685.0,25.1924,25.2011,25.1837,25.1837,31685.0
2016-05-20 12:45:00,28.97,28.99,28.97,28.99,27120.0,25.1837,25.2011,25.1837,25.2011,27120.0
2016-05-20 12:50:00,28.99,28.99,28.98,28.98,13865.0,25.2011,25.2011,25.1924,25.1924,13865.0
2016-05-20 12:55:00,28.99,28.99,28.98,28.98,13130.0,25.2011,25.2011,25.1924,25.1924,13130.0
2016-05-20 13:00:00,28.98,28.98,28.96,28.96,13510.0,25.1924,25.1924,25.175,25.175,13510.0
2016-05-20 13:05:00,28.95,28.96,28.95,28.96,20445.0,25.1663,25.175,25.1663,25.175,20445.0
2016-05-20 13:10:00,28.95,28.97,28.95,28.97,15405.0,25.1663,25.1837,25.1663,25.1837,15405.0
2016-05-20 13:15:00,28.96,28.98,28.96,28.98,45030.0,25.175,25.1924,25.175,25.1924,45030.0
2016-05-20 13:20:00,28.98,28.99,28.97,28.97,84650.0,25.1924,25.2011,25.1837,25.1837,84650.0
2016-05-20 13:25:00,28.96,28.96,28.94,28.95,16505.0,25.175,25.175,25.1576,25.1663,16505.0
2016-05-20 13:30:00,28.95,28.95,28.91,28.91,20760.0,25.1663,25.1663,25.1315,25.1315,20760.0
2016-05-20 13:35:00,28.91,28.91,28.89,28.89,28945.0,25.1315,25.1315,25.1141,25.1141,28945.0
2016-05-20 13:40:00,28.89,28.91,28.89,28.91,37340.0,25.1141,25.1315,25.1141,25.1315,37340.0
2016-05-20 13:45:00,28.89,28.9,28.88,28.88,37225.0,25.1141,25.1228,25.1054,25.1054,37225.0
2016-05-20 13:50:00,28.88,28.89,28.88,28.88,8270.0,25.1054,25.1141,25.1054,25.1054,8270.0
2016-05-20 13:55:00,28.88,28.89,28.87,28.89,23660.0,25.1054,25.1141,25.0967,25.1141,23660.0
2016-05-20 14:00:00,28.89,28.91,28.89,28.91,34755.0,25.1141,25.1315,25.1141,25.1315,34755.0
2016-05-20 14:05:00,28.91,28.91,28.9,28.91,32070.0,25.1315,25.1315,25.1228,25.1315,32070.0
2016-05-20 14:10:00,28.91,28.92,28.91,28.91,44715.0,25.1315,25.1402,25.1315,25.1315,44715.0
2016-05-20 14:15:00,28.91,28.93,28.91,28.92,70555.0,25.1315,25.1489,25.1315,25.1402,70555.0
2016-05-20 14:20:00,28.92,28.96,28.92,28.95,58010.0,25.1402,25.175,25.1402,25.1663,58010.0
2016-05-20 14:25:00,28.95,28.96,28.95,28.95,38415.0,25.1663,25.175,25.1663,25.1663,38415.0
2016-05-20 14:30:00,28.96,28.96,28.95,28.96,49830.0,25.175,25.175,25.1663,25.175,49830.0
2016-05-20 14:35:00,28.96,28.96,28.95,28.95,35145.0,25.175,25.175,25.1663,25.1663,35145.0
2016-05-20 14:40:00,28.95,28.96,28.95,28.95,48425.0,25.1663,25.175,25.1663,25.1663,48425.0
2016-05-20 14:45:00,28.95,28.96,28.94,28.95,43730.0,25.1663,25.175,25.1576,25.1663,43730.0
2016-05-20 14:50:00,28.95,28.96,28.95,28.95,53050.0,25.1663,25.175,25.1663,25.1663,53050.0
2016-05-20 14:55:00,28.96,28.96,28.92,28.93,54645.0,25.175,25.175,25.1402,25.1489,54645.0
2016-05-20 15:00:00,28.93,28.93,28.9,28.9,25750.0,25.1489,25.1489,25.1228,25.1228,25750.0
2016-05-20 15:05:00,28.89,28.89,28.86,28.88,67590.0,25.1141,25.1141,25.0881,25.1054,67590.0
2016-05-20 15:10:00,28.89,28.92,28.89,28.91,30900.0,25.1141,25.1402,25.1141,25.1315,30900.0
2016-05-20 15:15:00,28.91,28.92,28.9,28.9,35435.0,25.1315,25.1402,25.1228,25.1228,35435.0
2016-05-20 15:20:00,28.91,28.92,28.9,28.91,32975.0,25.1315,25.1402,25.1228,25.1315,32975.0
2016-05-20 15:25:00,28.9,28.91,28.9,28.91,238310.0,25.1228,25.1315,25.1228,25.1315,238310.0
2016-05-20 15:30:00,28.91,28.93,28.91,28.92,107230.0,25.1315,25.1489,25.1315,25.1402,107230.0
2016-05-20 15:35:00,28.92,28.93,28.92,28.92,99350.0,25.1402,25.1489,25.1402,25.1402,99350.0
2016-05-20 15:40:00,28.93,28.95,28.92,28.93,109520.0,25.1489,25.1663,25.1402,25.1489,109520.0
2016-05-20 15:45:00,28.92,28.94,28.92,28.93,78300.0,25.1402,25.1576,25.1402,25.1489,78300.0
2016-05-20 15:50:00,28.94,28.96,28.93,28.95,72340.0,25.1576,25.175,25.1489,25.1663,72340.0
2016-05-20 15:55:00,28.95,28.98,28.95,28.98,341050.0,25.1663,25.1924,25.1663,25.1924,341050.0
2016-05-23 09:30:00,28.96,29.0,28.94,28.98,103855.0,25.175,25.2098,25.1576,25.1924,103855.0
2016-05-23 09:35:00,28.98,28.98,28.91,28.96,41180.0,25.1924,25.1924,25.1315,25.175,41180.0
2016-05-23 09:40:00,29.0,29.01,28.96,28.97,25435.0,25.2098,25.2185,25.175,25.1837,25435.0
2016-05-23 09:45:00,28.95,29.0,28.94,28.98,109125.0,25.1663,25.2098,25.1576,25.1924,109125.0
2016-05-23 09:50:00,29.0,29.0,28.94,28.97,51360.0,25.2098,25.2098,25.1576,25.1837,51360.0
2016-05-23 09:55:00,28.97,28.97,28.93,28.96,50545.0,25.1837,25.1837,25.1489,25.175,50545.0
2016-05-23 10:00:00,28.96,29.04,28.96,29.03,23515.0,25.175,25.2445,25.175,25.2358,23515.0
2016-05-23 10:05:00,29.01,29.03,28.98,28.99,16760.0,25.2185,25.2358,25.1924,25.2011,16760.0
2016-05-23 10:10:00,29.0,29.0,28.96,28.97,12900.0,25.2098,25.2098,25.175,25.1837,12900.0
2016-05-23 10:15:00,28.96,29.0,28.96,28.99,51270.0,25.175,25.2098,25.175,25.2011,51270.0
2016-05-23 10:20:00,29.0,29.03,28.99,29.0,41515.0,25.2098,25.2358,25.2011,25.2098,41515.0
2016-05-23 10:25:00,29.02,29.02,28.98,28.99,9970.0,25.2271,25.2271,25.1924,25.2011,9970.0
2016-05-23 10:30:00,28.99,29.02,28.98,29.01,18355.0,25.2011,25.2271,25.1924,25.2185,18355.0
2016-05-23 10:35:00,29.0,29.0,28.97,28.98,54075.0,25.2098,25.2098,25.1837,25.1924,54075.0
2016-05-23 10:40:00,28.97,28.98,28.94,28.97,41195.0,25.1837,25.1924,25.1576,25.1837,41195.0
2016-05-23 10:45:00,28.96,28.96,28.95,28.96,19335.0,25.175,25.175,25.1663,25.175,19335.0
2016-05-23 10:50:00,28.96,28.97,28.96,28.96,11440.0,25.175,25.1837,25.175,25.175,11440.0
2016-05-23 10:55:00,28.96,28.97,28.95,28.97,5630.0,25.175,25.1837,25.1663,25.1837,5630.0
2016-05-23 11:00:00,28.97,29.0,28.96,29.0,17860.0,25.1837,25.2098,25.175,25.2098,17860.0
2016-05-23 11:05:00,29.0,29.02,28.99,29.02,37535.0,25.2098,25.2271,25.2011,25.2271,37535.0
2016-05-23 11:10:00,29.02,29.02,28.99,28.99,19050.0,25.2271,25.2271,25.2011,25.2011,19050.0
2016-05-23 11:15:00,28.99,28.99,28.97,28.97,27210.0,25.2011,25.2011,25.1837,25.1837,27210.0
2016-05-23 11:20:00,28.98,28.98,28.97,28.97,10610.0,25.1924,25.1924,25.1837,25.1837,10610.0
2016-05-23 11:25:00,28.97,28.99,28.97,28.98,11500.0,25.1837,25.2011,25.1837,25.1924,11500.0
2016-05-23 11:30:00,28.99,28.99,28.93,28.94,24935.0,25.2011,25.2011,25.1489,25.1576,24935.0
2016-05-23 11:35:00,28.93,28.93,28.91,28.91,17320.0,25.1489,25.1489,25.1315,25.1315,17320.0
2016-05-23 11:40:00,28.9,28.93,28.9,28.9,43695.0,25.1228,25.1489,25.1228,25.1228,43695.0
2016-05-23 11:45:00,28.89,28.89,28.89,28.89,14500.0,25.1141,25.1141,25.1141,25.1141,14500.0
2016-05-23 11:50:00,28.9,28.9,28.87,28.88,40365.0,25.1228,25.1228,25.0967,25.1054,40365.0
2016-05-23 11:55:00,28.88,28.89,28.87,28.88,19495.0,25.1054,25.1141,25.0967,25.1054,19495.0
2016-05-23 12:00:00,28.88,28.92,28.88,28.91,14880.0,25.1054,25.1402,25.1054,25.1315,14880.0
2016-05-23 12:05:00,28.92,28.93,28.92,28.93,5905.0,25.1402,25.1489,25.1402,25.1489,5905.0
2016-05-23 12:10:00,28.93,28.93,28.91,28.92,6220.0,25.1489,25.1489,25.1315,25.1402,6220.0
2016-05-23 12:15:00,28.93,28.94,28.93,28.94,10970.0,25.1489,25.1576,25.1489,25.1576,10970.0
2016-05-23 12:20:00,28.94,28.94,28.93,28.94,10850.0,25.1576,25.1576,25.1489,25.1576,10850.0
2016-05-23 12:25:00,28.94,28.94,28.93,28.94,9655.0,25.1576,25.1576,25.1489,25.1576,9655.0
2016-05-23 12:30:00,28.94,28.95,28.93,28.95,19545.0,25.1576,25.1663,25.1489,25.1663,19545.0
2016-05-23 12:35:00,28.94,28.95,28.94,28.94,7480.0,25.1576,25.1663,25.1576,25.1576,7480.0
2016-05-23 12:40:00,28.94,28.96,28.93,28.96,25735.0,25.1576,25.175,25.1489,25.175,25735.0
2016-05-23 12:45:00,28.96,28.97,28.96,28.96,9740.0,25.175,25.1837,25.175,25.175,9740.0
2016-05-23 12:50:00,28.96,28.96,28.95,28.96,5895.0,25.175,25.175,25.1663,25.175,5895.0
2016-05-23 12:55:00,28.96,28.96,28.95,28.96,20260.0,25.175,25.175,25.1663,25.175,20260.0
2016-05-23 13:00:00,28.97,28.98,28.97,28.97,26140.0,25.1837,25.1924,25.1837,25.1837,26140.0
2016-05-23 13:05:00,28.98,28.99,28.98,28.99,22405.0,25.1924,25.2011,25.1924,25.2011,22405.0
2016-05-23 13:10:00,28.98,29.0,28.98,29.0,31565.0,25.1924,25.2098,25.1924,25.2098,31565.0
2016-05-23 13:15:00,29.0,29.0,28.99,28.99,21220.0,25.2098,25.2098,25.2011,25.2011,21220.0
2016-05-23 13:20:00,28.99,28.99,28.98,28.98,12845.0,25.2011,25.2011,25.1924,25.1924,12845.0
2016-05-23 13:25:00,28.98,28.99,28.98,28.99,16745.0,25.1924,25.2011,25.1924,25.2011,16745.0
2016-05-23 13:30:00,28.98,28.99,28.98,28.98,29720.0,25.1924,25.2011,25.1924,25.1924,29720.0
2016-05-23 13:35:00,28.97,28.98,28.97,28.98,18140.0,25.1837,25.1924,25.1837,25.1924,18140.0
2016-05-23 13:40:00,28.97,28.97,28.95,28.95,8020.0,25.1837,25.1837,25.1663,25.1663,8020.0
2016-05-23 13:45:00,28.95,28.96,28.95,28.96,16630.0,25.1663,25.175,25.1663,25.175,16630.0
2016-05-23 13:50:00,28.96,28.97,28.96,28.96,34960.0,25.175,25.1837,25.175,25.175,34960.0
2016-05-23 13:55:00,28.97,28.98,28.97,28.97,7025.0,25.1837,25.1924,25.1837,25.1837,7025.0
2016-05-23 14:00:00,28.97,28.98,28.97,28.98,6580.0,25.1837,25.1924,25.1837,25.1924,6580.0
2016-05-23 14:05:00,28.98,28.98,28.98,28.98,12315.0,25.1924,25.1924,25.1924,25.1924,12315.0
2016-05-23 14:10:00,28.98,28.98,28.97,28.98,18060.0,25.1924,25.1924,25.1837,25.1924,18060.0
2016-05-23 14:15:00,28.98,29.0,28.98,29.0,22810.0,25.1924,25.2098,25.1924,25.2098,22810.0
2016-05-23 14:20:00,29.0,29.0,28.98,28.99,24635.0,25.2098,25.2098,25.1924,25.2011,24635.0
2016-05-23 14:25:00,28.98,29.01,28.97,29.0,63955.0,25.1924,25.2185,25.1837,25.2098,63955.0
2016-05-23 14:30:00,29.0,29.0,28.99,28.99,39550.0,25.2098,25.2098,25.2011,25.2011,39550.0
2016-05-23 14:35:00,29.0,29.0,28.98,28.98,18415.0,25.2098,25.2098,25.1924,25.1924,18415.0
2016-05-23 14:40:00,28.98,28.98,28.97,28.98,14220.0,25.1924,25.1924,25.1837,25.1924,14220.0
2016-05-23 14:45:00,28.98,28.99,28.97,28.98,27990.0,25.1924,25.2011,25.1837,25.1924,27990.0
2016-05-23 14:50:00,28.98,28.98,28.97,28.97,15935.0,25.1924,25.1924,25.1837,25.1837,15935.0
2016-05-23 14:55:00,28.98,28.98,28.95,28.96,13680.0,25.1924,25.1924,25.1663,25.175,13680.0
2016-05-23 15:00:00,28.96,28.97,28.95,28.95,61825.0,25.175,25.1837,25.1663,25.1663,61825.0
2016-05-23 15:05:00,28.94,28.96,28.94,28.95,20775.0,25.1576,25.175,25.1576,25.1663,20775.0
2016-05-23 15:10:00,28.95,28.95,28.94,28.95,16180.0,25.1663,25.1663,25.1576,25.1663,16180.0
2016-05-23 15:15:00,28.94,28.94,28.93,28.93,21830.0,25.1576,25.1576,25.1489,25.1489,21830.0
2016-05-23 15:20:00,28.93,28.95,28.93,28.94,50635.0,25.1489,25.1663,25.1489,25.1576,50635.0
2016-05-23 15:25:00,28.95,28.95,28.94,28.95,39155.0,25.1663,25.1663,25.1576,25.1663,39155.0
2016-05-23 15:30:00,28.95,28.96,28.95,28.96,10910.0,25.1663,25.175,25.1663,25.175,10910.0
2016-05-23 15:35:00,28.95,28.95,28.94,28.95,20810.0,25.1663,25.1663,25.1576,25.1663,20810.0
2016-05-23 15:40:00,28.95,28.96,28.94,28.96,145295.0,25.1663,25.175,25.1576,25.175,145295.0
2016-05-23 15:45:00,28.96,28.96,28.94,28.95,363485.0,25.175,25.175,25.1576,25.1663,363485.0
2016-05-23 15:50:00,28.95,28.95,28.92,28.92,304315.0,25.1663,25.1663,25.1402,25.1402,304315.0
2016-05-23 15:55:00,28.92,28.92,28.89,28.92,124245.0,25.1402,25.1402,25.1141,25.1402,124245.0
2016-05-24 09:30:00,29.08,29.11,29.07,29.11,139210.0,25.2793,25.3054,25.2706,25.3054,139210.0
2016-05-24 09:35:00,29.1,29.16,29.1,29.15,68545.0,25.2967,25.3488,25.2967,25.3402,68545.0
2016-05-24 09:40:00,29.14,29.15,29.12,29.14,59260.0,25.3315,25.3402,25.3141,25.3315,59260.0
2016-05-24 09:45:00,29.14,29.2,29.14,29.18,58725.0,25.3315,25.3836,25.3315,25.3662,58725.0
2016-05-24 09:50:00,29.18,29.21,29.18,29.21,45775.0,25.3662,25.3923,25.3662,25.3923,45775.0
2016-05-24 09:55:00,29.22,29.22,29.18,29.2,47235.0,25.401,25.401,25.3662,25.3836,47235.0
2016-05-24 10:00:00,29.2,29.24,29.19,29.23,151695.0,25.3836,25.4184,25.3749,25.4097,151695.0
2016-05-24 10:05:00,29.23,29.26,29.23,29.25,42930.0,25.4097,25.4358,25.4097,25.4271,42930.0
2016-05-24 10:10:00,29.24,29.25,29.21,29.23,48765.0,25.4184,25.4271,25.3923,25.4097,48765.0
2016-05-24 10:15:00,29.23,29.26,29.22,29.25,77745.0,25.4097,25.4358,25.401,25.4271,77745.0
2016-05-24 10:20:00,29.26,29.28,29.25,29.28,48370.0,25.4358,25.4532,25.4271,25.4532,48370.0
2016-05-24 10:25:00,29.28,29.29,29.27,29.28,64320.0,25.4532,25.4619,25.4445,25.4532,64320.0
2016-05-24 10:30:00,29.28,29.29,29.28,29.29,40025.0,25.4532,25.4619,25.4532,25.4619,40025.0
2016-05-24 10:35:00,29.29,29.33,29.29,29.31,163840.0,25.4619,25.4966,25.4619,25.4792,163840.0
2016-05-24 10:40:00,29.32,29.33,29.31,29.32,52120.0,25.4879,25.4966,25.4792,25.4879,52120.0
2016-05-24 10:45:00,29.32,29.32,29.31,29.32,32965.0,25.4879,25.4879,25.4792,25.4879,32965.0
2016-05-24 10:50:00,29.32,29.33,29.31,29.33,63130.0,25.4879,25.4966,25.4792,25.4966,63130.0
2016-05-24 10:55:00,29.33,29.35,29.31,29.35,112060.0,25.4966,25.514,25.4792,25.514,112060.0
2016-05-24 11:00:00,29.35,29.37,29.35,29.37,45035.0,25.514,25.5314,25.514,25.5314,45035.0
2016-05-24 11:05:00,29.36,29.37,29.34,29.35,17800.0,25.5227,25.5314,25.5053,25.514,17800.0
2016-05-24 11:10:00,29.36,29.36,29.32,29.32,24165.0,25.5227,25.5227,25.4879,25.4879,24165.0
2016-05-24 11:15:00,29.32,29.34,29.32,29.32,27365.0,25.4879,25.5053,25.4879,25.4879,27365.0
2016-05-24 11:20:00,29.32,29.33,29.32,29.33,82905.0,25.4879,25.4966,25.4879,25.4966,82905.0
2016-05-24 11:25:00,29.33,29.34,29.31,29.31,19270.0,25.4966,25.5053,25.4792,25.4792,19270.0
2016-05-24 11:30:00,29.32,29.33,29.31,29.31,36335.0,25.4879,25.4966,25.4792,25.4792,36335.0
2016-05-24 11:35:00,29.31,29.32,29.3,29.31,14890.0,25.4792,25.4879,25.4705,25.4792,14890.0
2016-05-24 11:40:00,29.32,29.33,29.31,29.33,26195.0,25.4879,25.4966,25.4792,25.4966,26195.0
2016-05-24 11:45:00,29.33,29.34,29.33,29.33,166365.0,25.4966,25.5053,25.4966,25.4966,166365.0
2016-05-24 11:50:00,29.33,29.35,29.33,29.34,12555.0,25.4966,25.514,25.4966,25.5053,12555.0
2016-05-24 11:55:00,29.35,29.36,29.34,29.34,19260.0,25.514,25.5227,25.5053,25.5053,19260.0
2016-05-24 12:00:00,29.35,29.35,29.33,29.34,238010.0,25.514,25.514,25.4966,25.5053,238010.0
2016-05-24 12:05:00,29.34,29.34,29.33,29.34,49055.0,25.5053,25.5053,25.4966,25.5053,49055.0
2016-05-24 12:10:00,29.34,29.36,29.33,29.34,11210.0,25.5053,25.5227,25.4966,25.5053,11210.0
2016-05-24 12:15:00,29.34,29.34,29.33,29.33,19885.0,25.5053,25.5053,25.4966,25.4966,19885.0
2016-05-24 12:20:00,29.33,29.33,29.32,29.33,8240.0,25.4966,25.4966,25.4879,25.4966,8240.0
2016-05-24 12:25:00,29.33,29.34,29.32,29.32,28060.0,25.4966,25.5053,25.4879,25.4879,28060.0
2016-05-24 12:30:00,29.32,29.33,29.32,29.33,15810.0,25.4879,25.4966,25.4879,25.4966,15810.0
2016-05-24 12:35:00,29.33,29.33,29.32,29.33,27770.0,25.4966,25.4966,25.4879,25.4966,27770.0
2016-05-24 12:40:00,29.34,29.35,29.33,29.35,55630.0,25.5053,25.514,25.4966,25.514,55630.0
2016-05-24 12:45:00,29.35,29.35,29.34,29.34,18995.0,25.514,25.514,25.5053,25.5053,18995.0
2016-05-24 12:50:00,29.34,29.37,29.34,29.36,38205.0,25.5053,25.5314,25.5053,25.5227,38205.0
2016-05-24 12:55:00,29.36,29.38,29.36,29.38,10920.0,25.5227,25.5401,25.5227,25.5401,10920.0
2016-05-24 13:00:00,29.37,29.39,29.37,29.39,102760.0,25.5314,25.5488,25.5314,25.5488,102760.0
2016-05-24 13:05:00,29.39,29.39,29.35,29.36,109055.0,25.5488,25.5488,25.514,25.5227,109055.0
2016-05-24 13:10:00,29.36,29.37,29.36,29.36,7955.0,25.5227,25.5314,25.5227,25.5227,7955.0
2016-05-24 13:15:00,29.36,29.38,29.36,29.37,22650.0,25.5227,25.5401,25.5227,25.5314,22650.0
2016-05-24 13:20:00,29.37,29.38,29.37,29.37,9445.0,25.5314,25.5401,25.5314,25.5314,9445.0
2016-05-24 13:25:00,29.37,29.37,29.35,29.36,9730.0,25.5314,25.5314,25.514,25.5227,9730.0
2016-05-24 13:30:00,29.36,29.37,29.35,29.36,29230.0,25.5227,25.5314,25.514,25.5227,29230.0
2016-05-24 13:35:00,29.35,29.35,29.33,29.33,47045.0,25.514,25.514,25.4966,25.4966,47045.0
2016-05-24 13:40:00,29.33,29.34,29.31,29.32,20250.0,25.4966,25.5053,25.4792,25.4879,20250.0
2016-05-24 13:45:00,29.32,29.35,29.31,29.35,37710.0,25.4879,25.514,25.4792,25.514,37710.0
2016-05-24 13:50:00,29.35,29.35,29.34,29.35,43770.0,25.514,25.514,25.5053,25.514,43770.0
2016-05-24 13:55:00,29.34,29.35,29.34,29.34,20225.0,25.5053,25.514,25.5053,25.5053,20225.0
2016-05-24 14:00:00,29.34,29.35,29.33,29.33,27470.0,25.5053,25.514,25.4966,25.4966,27470.0
2016-05-24 14:05:00,29.34,29.35,29.32,29.33,14745.0,25.5053,25.514,25.4879,25.4966,14745.0
2016-05-24 14:10:00,29.33,29.35,29.33,29.35,39115.0,25.4966,25.514,25.4966,25.514,39115.0
2016-05-24 14:15:00,29.35,29.36,29.34,29.35,21275.0,25.514,25.5227,25.5053,25.514,21275.0
2016-05-24 14:20:00,29.35,29.36,29.35,29.35,93275.0,25.514,25.5227,25.514,25.514,93275.0
2016-05-24 14:25:00,29.35,29.36,29.34,29.34,32180.0,25.514,25.5227,25.5053,25.5053,32180.0
2016-05-24 14:30:00,29.35,29.36,29.35,29.35,34040.0,25.514,25.5227,25.514,25.514,34040.0
2016-05-24 14:35:00,29.35,29.35,29.34,29.35,88185.0,25.514,25.514,25.5053,25.514,88185.0
2016-05-24 14:40:00,29.35,29.36,29.34,29.34,141135.0,25.514,25.5227,25.5053,25.5053,141135.0
2016-05-24 14:45:00,29.34,29.36,29.34,29.36,23215.0,25.5053,25.5227,25.5053,25.5227,23215.0
2016-05-24 14:50:00,29.37,29.38,29.36,29.36,24250.0,25.5314,25.5401,25.5227,25.5227,24250.0
2016-05-24 14:55:00,29.37,29.38,29.37,29.37,30645.0,25.5314,25.5401,25.5314,25.5314,30645.0
2016-05-24 15:00:00,29.37,29.39,29.37,29.39,29815.0,25.5314,25.5488,25.5314,25.5488,29815.0
2016-05-24 15:05:00,29.39,29.39,29.38,29.39,199855.0,25.5488,25.5488,25.5401,25.5488,199855.0
2016-05-24 15:10:00,29.39,29.4,29.39,29.4,135055.0,25.5488,25.5575,25.5488,25.5575,135055.0
2016-05-24 15:15:00,29.4,29.43,29.4,29.42,26840.0,25.5575,25.5836,25.5575,25.5749,26840.0
2016-05-24 15:20:00,29.42,29.45,29.41,29.44,87735.0,25.5749,25.6009,25.5662,25.5923,87735.0
2016-05-24 15:25:00,29.44,29.45,29.41,29.43,166795.0,25.5923,25.6009,25.5662,25.5836,166795.0
2016-05-24 15:30:00,29.44,29.44,29.42,29.42,21780.0,25.5923,25.5923,25.5749,25.5749,21780.0
2016-05-24 15:35:00,29.42,29.42,29.41,29.42,59230.0,25.5749,25.5749,25.5662,25.5749,59230.0
2016-05-24 15:40:00,29.43,29.43,29.41,29.42,35540.0,25.5836,25.5836,25.5662,25.5749,35540.0
2016-05-24 15:45:00,29.42,29.42,29.41,29.42,32110.0,25.5749,25.5749,25.5662,25.5749,32110.0
2016-05-24 15:50:00,29.42,29.43,29.42,29.43,49285.0,25.5749,25.5836,25.5749,25.5836,49285.0
2016-05-24 15:55:00,29.42,29.43,29.4,29.4,159885.0,25.5749,25.5836,25.5575,25.5575,159885.0
2016-05-25 09:30:00,29.51,29.55,29.5,29.54,85910.0,25.6531,25.6879,25.6444,25.6792,85910.0
2016-05-25 09:35:00,29.54,29.56,29.53,29.54,46845.0,25.6792,25.6966,25.6705,25.6792,46845.0
2016-05-25 09:40:00,29.53,29.56,29.52,29.55,30275.0,25.6705,25.6966,25.6618,25.6879,30275.0
2016-05-25 09:45:00,29.56,29.56,29.51,29.53,34330.0,25.6966,25.6966,25.6531,25.6705,34330.0
2016-05-25 09:50:00,29.54,29.55,29.53,29.54,29370.0,25.6792,25.6879,25.6705,25.6792,29370.0
2016-05-25 09:55:00,29.53,29.56,29.53,29.55,26680.0,25.6705,25.6966,25.6705,25.6879,26680.0
2016-05-25 10:00:00,29.56,29.57,29.55,29.56,266545.0,25.6966,25.7053,25.6879,25.6966,266545.0
2016-05-25 10:05:00,29.57,29.6,29.56,29.58,42125.0,25.7053,25.7313,25.6966,25.714,42125.0
2016-05-25 10:10:00,29.59,29.6,29.58,29.59,49015.0,25.7226,25.7313,25.714,25.7226,49015.0
2016-05-25 10:15:00,29.58,29.6,29.58,29.6,46350.0,25.714,25.7313,25.714,25.7313,46350.0
2016-05-25 10:20:00,29.61,29.63,29.59,29.63,92215.0,25.74,25.7574,25.7226,25.7574,92215.0
2016-05-25 10:25:00,29.63,29.63,29.59,29.59,67615.0,25.7574,25.7574,25.7226,25.7226,67615.0
2016-05-25 10:30:00,29.59,29.62,29.58,29.6,95380.0,25.7226,25.7487,25.714,25.7313,95380.0
2016-05-25 10:35:00,29.61,29.63,29.58,29.62,165225.0,25.74,25.7574,25.714,25.7487,165225.0
2016-05-25 10:40:00,29.62,29.64,29.61,29.63,144060.0,25.7487,25.7661,25.74,25.7574,144060.0
2016-05-25 10:45:00,29.64,29.64,29.6,29.62,131350.0,25.7661,25.7661,25.7313,25.7487,131350.0
2016-05-25 10:50:00,29.62,29.62,29.61,29.62,102535.0,25.7487,25.7487,25.74,25.7487,102535.0
2016-05-25 10:55:00,29.62,29.62,29.6,29.61,214805.0,25.7487,25.7487,25.7313,25.74,214805.0
2016-05-25 11:00:00,29.61,29.63,29.61,29.63,90500.0,25.74,25.7574,25.74,25.7574,90500.0
2016-05-25 11:05:00,29.62,29.63,29.59,29.6,59995.0,25.7487,25.7574,25.7226,25.7313,59995.0
2016-05-25 11:10:00,29.6,29.61,29.58,29.59,49310.0,25.7313,25.74,25.714,25.7226,49310.0
2016-05-25 11:15:00,29.59,29.6,29.58,29.59,55045.0,25.7226,25.7313,25.714,25.7226,55045.0
2016-05-25 11:20:00,29.59,29.59,29.56,29.56,50545.0,25.7226,25.7226,25.6966,25.6966,50545.0
2016-05-25 11:25:00,29.57,29.57,29.54,29.55,127445.0,25.7053,25.7053,25.6792,25.6879,127445.0
2016-05-25 11:30:00,29.55,29.57,29.54,29.57,79595.0,25.6879,25.7053,25.6792,25.7053,79595.0
2016-05-25 11:35:00,29.57,29.58,29.56,29.56,88535.0,25.7053,25.714,25.6966,25.6966,88535.0
2016-05-25 11:40:00,29.56,29.56,29.55,29.55,28535.0,25.6966,25.6966,25.6879,25.6879,28535.0
2016-05-25 11:45:00,29.55,29.57,29.54,29.55,19075.0,25.6879,25.7053,25.6792,25.6879,19075.0
2016-05-25 11:50:00,29.55,29.57,29.55,29.56,24630.0,25.6879,25.7053,25.6879,25.6966,24630.0
2016-05-25 11:55:00,29.56,29.58,29.55,29.57,35220.0,25.6966,25.714,25.6879,25.7053,35220.0
2016-05-25 12:00:00,29.58,29.58,29.57,29.58,31940.0,25.714,25.714,25.7053,25.714,31940.0
2016-05-25 12:05:00,29.57,29.58,29.57,29.58,27415.0,25.7053,25.714,25.7053,25.714,27415.0
2016-05-25 12:10:00,29.58,29.59,29.58,29.58,27495.0,25.714,25.7226,25.714,25.714,27495.0
2016-05-25 12:15:00,29.58,29.59,29.55,29.55,27315.0,25.714,25.7226,25.6879,25.6879,27315.0
2016-05-25 12:20:00,29.55,29.56,29.55,29.55,31455.0,25.6879,25.6966,25.6879,25.6879,31455.0
2016-05-25 12:25:00,29.55,29.56,29.54,29.54,33450.0,25.6879,25.6966,25.6792,25.6792,33450.0
2016-05-25 12:30:00,29.54,29.55,29.53,29.55,22945.0,25.6792,25.6879,25.6705,25.6879,22945.0
2016-05-25 12:35:00,29.56,29.56,29.55,29.56,23625.0,25.6966,25.6966,25.6879,25.6966,23625.0
2016-05-25 12:40:00,29.56,29.57,29.56,29.56,15555.0,25.6966,25.7053,25.6966,25.6966,15555.0
2016-05-25 12:45:00,29.56,29.57,29.56,29.56,31925.0,25.6966,25.7053,25.6966,25.6966,31925.0
2016-05-25 12:50:00,29.56,29.57,29.56,29.56,20150.0,25.6966,25.7053,25.6966,25.6966,20150.0
2016-05-25 12:55:00,29.57,29.57,29.56,29.56,6380.0,25.7053,25.7053,25.6966,25.6966,6380.0
2016-05-25 13:00:00,29.57,29.61,29.57,29.6,32465.0,25.7053,25.74,25.7053,25.7313,32465.0
2016-05-25 13:05:00,29.61,29.62,29.61,29.61,27315.0,25.74,25.7487,25.74,25.74,27315.0
2016-05-25 13:10:00,29.61,29.62,29.6,29.61,58795.0,25.74,25.7487,25.7313,25.74,58795.0
2016-05-25 13:15:00,29.61,29.63,29.61,29.62,21865.0,25.74,25.7574,25.74,25.7487,21865.0
2016-05-25 13:20:00,29.61,29.63,29.61,29.63,36955.0,25.74,25.7574,25.74,25.7574,36955.0
2016-05-25 13:25:00,29.63,29.63,29.61,29.62,27390.0,25.7574,25.7574,25.74,25.7487,27390.0
2016-05-25 13:30:00,29.62,29.63,29.61,29.62,40320.0,25.7487,25.7574,25.74,25.7487,40320.0
2016-05-25 13:35:00,29.62,29.62,29.61,29.61,23260.0,25.7487,25.7487,25.74,25.74,23260.0
2016-05-25 13:40:00,29.61,29.62,29.6,29.62,53735.0,25.74,25.7487,25.7313,25.7487,53735.0
2016-05-25 13:45:00,29.62,29.62,29.61,29.61,18150.0,25.7487,25.7487,25.74,25.74,18150.0
2016-05-25 13:50:00,29.61,29.62,29.61,29.62,22300.0,25.74,25.7487,25.74,25.7487,22300.0
2016-05-25 13:55:00,29.61,29.63,29.61,29.62,50525.0,25.74,25.7574,25.74,25.7487,50525.0
2016-05-25 14:00:00,29.63,29.63,29.6,29.6,42975.0,25.7574,25.7574,25.7313,25.7313,42975.0
2016-05-25 14:05:00,29.6,29.6,29.59,29.6,18535.0,25.7313,25.7313,25.7226,25.7313,18535.0
2016-05-25 14:10:00,29.59,29.6,29.59,29.59,22060.0,25.7226,25.7313,25.7226,25.7226,22060.0
2016-05-25 14:15:00,29.59,29.6,29.59,29.6,30600.0,25.7226,25.7313,25.7226,25.7313,30600.0
2016-05-25 14:20:00,29.6,29.6,29.59,29.6,53580.0,25.7313,25.7313,25.7226,25.7313,53580.0
2016-05-25 14:25:00,29.6,29.61,29.6,29.61,44910.0,25.7313,25.74,25.7313,25.74,44910.0
2016-05-25 14:30:00,29.61,29.61,29.6,29.61,152860.0,25.74,25.74,25.7313,25.74,152860.0
2016-05-25 14:35:00,29.61,29.62,29.61,29.61,38315.0,25.74,25.7487,25.74,25.74,38315.0
2016-05-25 14:40:00,29.61,29.62,29.61,29.61,21175.0,25.74,25.7487,25.74,25.74,21175.0
2016-05-25 14:45:00,29.61,29.63,29.6,29.6,47970.0,25.74,25.7574,25.7313,25.7313,47970.0
2016-05-25 14:50:00,29.6,29.6,29.59,29.6,29905.0,25.7313,25.7313,25.7226,25.7313,29905.0
2016-05-25 14:55:00,29.6,29.6,29.58,29.58,63005.0,25.7313,25.7313,25.714,25.714,63005.0
2016-05-25 15:00:00,29.58,29.59,29.57,29.57,46820.0,25.714,25.7226,25.7053,25.7053,46820.0
2016-05-25 15:05:00,29.57,29.59,29.57,29.59,64880.0,25.7053,25.7226,25.7053,25.7226,64880.0
2016-05-25 15:10:00,29.59,29.6,29.58,29.59,91865.0,25.7226,25.7313,25.714,25.7226,91865.0
2016-05-25 15:15:00,29.59,29.6,29.59,29.6,61835.0,25.7226,25.7313,25.7226,25.7313,61835.0
2016-05-25 15:20:00,29.6,29.61,29.6,29.61,52600.0,25.7313,25.74,25.7313,25.74,52600.0
2016-05-25 15:25:00,29.61,29.64,29.61,29.64,70430.0,25.74,25.7661,25.74,25.7661,70430.0
2016-05-25 15:30:00,29.65,29.65,29.63,29.63,43080.0,25.7748,25.7748,25.7574,25.7574,43080.0
2016-05-25 15:35:00,29.63,29.63,29.62,29.62,51140.0,25.7574,25.7574,25.7487,25.7487,51140.0
2016-05-25 15:40:00,29.63,29.63,29.62,29.63,30630.0,25.7574,25.7574,25.7487,25.7574,30630.0
2016-05-25 15:45:00,29.63,29.63,29.61,29.62,66800.0,25.7574,25.7574,25.74,25.7487,66800.0
2016-05-25 15:50:00,29.62,29.64,29.6,29.6,98070.0,25.7487,25.7661,25.7313,25.7313,98070.0
2016-05-25 15:55:00,29.6,29.63,29.6,29.6,149855.0,25.7313,25.7574,25.7313,25.7313,149855.0
2016-05-26 09:30:00,29.64,29.7,29.63,29.69,146025.0,25.7661,25.8183,25.7574,25.8096,146025.0
2016-05-26 09:35:00,29.69,29.7,29.64,29.67,58960.0,25.8096,25.8183,25.7661,25.7922,58960.0
2016-05-26 09:40:00,29.7,29.7,29.67,29.7,50165.0,25.8183,25.8183,25.7922,25.8183,50165.0
2016-05-26 09:45:00,29.71,29.71,29.64,29.66,62055.0,25.827,25.827,25.7661,25.7835,62055.0
2016-05-26 09:50:00,29.65,29.67,29.62,29.62,36960.0,25.7748,25.7922,25.7487,25.7487,36960.0
2016-05-26 09:55:00,29.64,29.65,29.59,29.59,56330.0,25.7661,25.7748,25.7226,25.7226,56330.0
2016-05-26 10:00:00,29.6,29.66,29.6,29.66,58015.0,25.7313,25.7835,25.7313,25.7835,58015.0
2016-05-26 10:05:00,29.65,29.66,29.63,29.63,583565.0,25.7748,25.7835,25.7574,25.7574,583565.0
2016-05-26 10:10:00,29.63,29.66,29.63,29.64,50875.0,25.7574,25.7835,25.7574,25.7661,50875.0
2016-05-26 10:15:00,29.65,29.68,29.65,29.67,45430.0,25.7748,25.8009,25.7748,25.7922,45430.0
2016-05-26 10:20:00,29.69,29.7,29.67,29.67,28200.0,25.8096,25.8183,25.7922,25.7922,28200.0
2016-05-26 10:25:00,29.68,29.69,29.65,29.66,63100.0,25.8009,25.8096,25.7748,25.7835,63100.0
2016-05-26 10:30:00,29.67,29.7,29.67,29.67,151435.0,25.7922,25.8183,25.7922,25.7922,151435.0
2016-05-26 10:35:00,29.66,29.68,29.64,29.67,99205.0,25.7835,25.8009,25.7661,25.7922,99205.0
2016-05-26 10:40:00,29.67,29.68,29.66,29.67,28850.0,25.7922,25.8009,25.7835,25.7922,28850.0
2016-05-26 10:45:00,29.67,29.67,29.63,29.63,28020.0,25.7922,25.7922,25.7574,25.7574,28020.0
2016-05-26 10:50:00,29.63,29.63,29.6,29.6,41570.0,25.7574,25.7574,25.7313,25.7313,41570.0
2016-05-26 10:55:00,29.61,29.61,29.59,29.59,15845.0,25.74,25.74,25.7226,25.7226,15845.0
2016-05-26 11:00:00,29.58,29.6,29.58,29.59,27810.0,25.714,25.7313,25.714,25.7226,27810.0
2016-05-26 11:05:00,29.58,29.58,29.56,29.57,6020.0,25.714,25.714,25.6966,25.7053,6020.0
2016-05-26 11:10:00,29.57,29.6,29.56,29.59,93300.0,25.7053,25.7313,25.6966,25.7226,93300.0
2016-05-26 11:15:00,29.59,29.59,29.57,29.58,54050.0,25.7226,25.7226,25.7053,25.714,54050.0
2016-05-26 11:20:00,29.57,29.59,29.57,29.59,32765.0,25.7053,25.7226,25.7053,25.7226,32765.0
2016-05-26 11:25:00,29.59,29.59,29.57,29.59,27470.0,25.7226,25.7226,25.7053,25.7226,27470.0
2016-05-26 11:30:00,29.59,29.59,29.56,29.58,146485.0,25.7226,25.7226,25.6966,25.714,146485.0
2016-05-26 11:35:00,29.58,29.59,29.58,29.59,77835.0,25.714,25.7226,25.714,25.7226,77835.0
2016-05-26 11:40:00,29.59,29.61,29.58,29.6,79025.0,25.7226,25.74,25.714,25.7313,79025.0
2016-05-26 11:45:00,29.61,29.61,29.59,29.59,32285.0,25.74,25.74,25.7226,25.7226,32285.0
2016-05-26 11:50:00,29.59,29.6,29.59,29.59,21220.0,25.7226,25.7313,25.7226,25.7226,21220.0
2016-05-26 11:55:00,29.6,29.6,29.59,29.6,12615.0,25.7313,25.7313,25.7226,25.7313,12615.0
2016-05-26 12:00:00,29.59,29.61,29.59,29.61,28760.0,25.7226,25.74,25.7226,25.74,28760.0
2016-05-26 12:05:00,29.61,29.63,29.61,29.62,21685.0,25.74,25.7574,25.74,25.7487,21685.0
2016-05-26 12:10:00,29.62,29.62,29.61,29.62,27125.0,25.7487,25.7487,25.74,25.7487,27125.0
2016-05-26 12:15:00,29.62,29.62,29.59,29.6,15200.0,25.7487,25.7487,25.7226,25.7313,15200.0
2016-05-26 12:20:00,29.6,29.61,29.6,29.6,17330.0,25.7313,25.74,25.7313,25.7313,17330.0
2016-05-26 12:25:00,29.6,29.6,29.58,29.59,70325.0,25.7313,25.7313,25.714,25.7226,70325.0
2016-05-26 12:30:00,29.59,29.59,29.58,29.59,31895.0,25.7226,25.7226,25.714,25.7226,31895.0
2016-05-26 12:35:00,29.59,29.6,29.59,29.6,41145.0,25.7226,25.7313,25.7226,25.7313,41145.0
2016-05-26 12:40:00,29.6,29.6,29.58,29.58,16775.0,25.7313,25.7313,25.714,25.714,16775.0
2016-05-26 12:45:00,29.58,29.6,29.58,29.59,18100.0,25.714,25.7313,25.714,25.7226,18100.0
2016-05-26 12:50:00,29.59,29.59,29.57,29.57,21940.0,25.7226,25.7226,25.7053,25.7053,21940.0
2016-05-26 12:55:00,29.57,29.58,29.56,29.56,37000.0,25.7053,25.714,25.6966,25.6966,37000.0
2016-05-26 13:00:00,29.57,29.57,29.56,29.57,54840.0,25.7053,25.7053,25.6966,25.7053,54840.0
2016-05-26 13:05:00,29.56,29.57,29.56,29.57,17555.0,25.6966,25.7053,25.6966,25.7053,17555.0
2016-05-26 13:10:00,29.57,29.58,29.56,29.58,41990.0,25.7053,25.714,25.6966,25.714,41990.0
2016-05-26 13:15:00,29.58,29.6,29.58,29.59,30150.0,25.714,25.7313,25.714,25.7226,30150.0
2016-05-26 13:20:00,29.58,29.59,29.58,29.59,16110.0,25.714,25.7226,25.714,25.7226,16110.0
2016-05-26 13:25:00,29.59,29.59,29.59,29.59,10885.0,25.7226,25.7226,25.7226,25.7226,10885.0
2016-05-26 13:30:00,29.59,29.61,29.59,29.6,22470.0,25.7226,25.74,25.7226,25.7313,22470.0
2016-05-26 13:35:00,29.61,29.62,29.6,29.6,25060.0,25.74,25.7487,25.7313,25.7313,25060.0
2016-05-26 13:40:00,29.6,29.6,29.6,29.6,3030.0,25.7313,25.7313,25.7313,25.7313,3030.0
2016-05-26 13:45:00,29.59,29.6,29.59,29.59,26265.0,25.7226,25.7313,25.7226,25.7226,26265.0
2016-05-26 13:50:00,29.59,29.59,29.58,29.59,22805.0,25.7226,25.7226,25.714,25.7226,22805.0
2016-05-26 13:55:00,29.59,29.59,29.58,29.59,17710.0,25.7226,25.7226,25.714,25.7226,17710.0
2016-05-26 14:00:00,29.59,29.6,29.59,29.59,34775.0,25.7226,25.7313,25.7226,25.7226,34775.0
2016-05-26 14:05:00,29.59,29.6,29.59,29.59,71700.0,25.7226,25.7313,25.7226,25.7226,71700.0
2016-05-26 14:10:00,29.59,29.6,29.59,29.6,43375.0,25.7226,25.7313,25.7226,25.7313,43375.0
2016-05-26 14:15:00,29.61,29.62,29.61,29.61,37235.0,25.74,25.7487,25.74,25.74,37235.0
2016-05-26 14:20:00,29.62,29.62,29.61,29.62,25700.0,25.7487,25.7487,25.74,25.7487,25700.0
2016-05-26 14:25:00,29.62,29.62,29.61,29.62,73935.0,25.7487,25.7487,25.74,25.7487,73935.0
2016-05-26 14:30:00,29.62,29.62,29.62,29.62,27295.0,25.7487,25.7487,25.7487,25.7487,27295.0
2016-05-26 14:35:00,29.62,29.62,29.61,29.61,33770.0,25.7487,25.7487,25.74,25.74,33770.0
2016-05-26 14:40:00,29.62,29.62,29.61,29.62,31820.0,25.7487,25.7487,25.74,25.7487,31820.0
2016-05-26 14:45:00,29.62,29.63,29.62,29.62,46070.0,25.7487,25.7574,25.7487,25.7487,46070.0
2016-05-26 14:50:00,29.62,29.63,29.61,29.62,33690.0,25.7487,25.7574,25.74,25.7487,33690.0
2016-05-26 14:55:00,29.62,29.62,29.61,29.62,76365.0,25.7487,25.7487,25.74,25.7487,76365.0
2016-05-26 15:00:00,29.62,29.63,29.62,29.62,90440.0,25.7487,25.7574,25.7487,25.7487,90440.0
2016-05-26 15:05:00,29.62,29.63,29.62,29.63,51445.0,25.7487,25.7574,25.7487,25.7574,51445.0
2016-05-26 15:10:00,29.63,29.63,29.62,29.62,42060.0,25.7574,25.7574,25.7487,25.7487,42060.0
2016-05-26 15:15:00,29.62,29.63,29.61,29.63,47300.0,25.7487,25.7574,25.74,25.7574,47300.0
2016-05-26 15:20:00,29.63,29.65,29.63,29.64,47920.0,25.7574,25.7748,25.7574,25.7661,47920.0
2016-05-26 15:25:00,29.65,29.65,29.64,29.64,45355.0,25.7748,25.7748,25.7661,25.7661,45355.0
2016-05-26 15:30:00,29.65,29.65,29.64,29.65,50225.0,25.7748,25.7748,25.7661,25.7748,50225.0
2016-05-26 15:35:00,29.65,29.65,29.63,29.64,93765.0,25.7748,25.7748,25.7574,25.7661,93765.0
2016-05-26 15:40:00,29.64,29.65,29.64,29.64,22285.0,25.7661,25.7748,25.7661,25.7661,22285.0
2016-05-26 15:45:00,29.64,29.64,29.62,29.63,55545.0,25.7661,25.7661,25.7487,25.7574,55545.0
2016-05-26 15:50:00,29.63,29.63,29.61,29.62,50120.0,25.7574,25.7574,25.74,25.7487,50120.0
2016-05-26 15:55:00,29.62,29.62,29.6,29.6,122630.0,25.7487,25.7487,25.7313,25.7313,122630.0
2016-05-27 09:30:00,29.63,29.66,29.61,29.65,130015.0,25.7574,25.7835,25.74,25.7748,130015.0
2016-05-27 09:35:00,29.65,29.72,29.65,29.71,52830.0,25.7748,25.8357,25.7748,25.827,52830.0
2016-05-27 09:40:00,29.7,29.71,29.69,29.69,25265.0,25.8183,25.827,25.8096,25.8096,25265.0
2016-05-27 09:45:00,29.7,29.73,29.7,29.71,53525.0,25.8183,25.8443,25.8183,25.827,53525.0
2016-05-27 09:50:00,29.7,29.73,29.69,29.7,33410.0,25.8183,25.8443,25.8096,25.8183,33410.0
2016-05-27 09:55:00,29.7,29.71,29.69,29.7,14730.0,25.8183,25.827,25.8096,25.8183,14730.0
2016-05-27 10:00:00,29.7,29.74,29.69,29.72,46205.0,25.8183,25.853,25.8096,25.8357,46205.0
2016-05-27 10:05:00,29.72,29.73,29.71,29.73,12575.0,25.8357,25.8443,25.827,25.8443,12575.0
2016-05-27 10:10:00,29.74,29.76,29.73,29.76,31870.0,25.853,25.8704,25.8443,25.8704,31870.0
2016-05-27 10:15:00,29.77,29.78,29.76,29.76,36220.0,25.8791,25.8878,25.8704,25.8704,36220.0
2016-05-27 10:20:00,29.77,29.79,29.75,29.77,26960.0,25.8791,25.8965,25.8617,25.8791,26960.0
2016-05-27 10:25:00,29.77,29.78,29.76,29.76,29770.0,25.8791,25.8878,25.8704,25.8704,29770.0
2016-05-27 10:30:00,29.77,29.78,29.76,29.78,67810.0,25.8791,25.8878,25.8704,25.8878,67810.0
2016-05-27 10:35:00,29.78,29.79,29.77,29.77,70410.0,25.8878,25.8965,25.8791,25.8791,70410.0
2016-05-27 10:40:00,29.77,29.78,29.77,29.78,41215.0,25.8791,25.8878,25.8791,25.8878,41215.0
2016-05-27 10:45:00,29.79,29.79,29.76,29.76,45040.0,25.8965,25.8965,25.8704,25.8704,45040.0
2016-05-27 10:50:00,29.77,29.77,29.75,29.75,39935.0,25.8791,25.8791,25.8617,25.8617,39935.0
2016-05-27 10:55:00,29.75,29.75,29.72,29.72,41050.0,25.8617,25.8617,25.8357,25.8357,41050.0
2016-05-27 11:00:00,29.72,29.73,29.72,29.73,12835.0,25.8357,25.8443,25.8357,25.8443,12835.0
2016-05-27 11:05:00,29.73,29.73,29.71,29.71,63230.0,25.8443,25.8443,25.827,25.827,63230.0
2016-05-27 11:10:00,29.71,29.71,29.7,29.71,23575.0,25.827,25.827,25.8183,25.827,23575.0
2016-05-27 11:15:00,29.7,29.7,29.69,29.69,48705.0,25.8183,25.8183,25.8096,25.8096,48705.0
2016-05-27 11:20:00,29.7,29.71,29.69,29.7,13250.0,25.8183,25.827,25.8096,25.8183,13250.0
2016-05-27 11:25:00,29.7,29.74,29.7,29.74,29135.0,25.8183,25.853,25.8183,25.853,29135.0
2016-05-27 11:30:00,29.75,29.77,29.75,29.75,35865.0,25.8617,25.8791,25.8617,25.8617,35865.0
2016-05-27 11:35:00,29.76,29.78,29.76,29.77,16750.0,25.8704,25.8878,25.8704,25.8791,16750.0
2016-05-27 11:40:00,29.77,29.78,29.76,29.76,25890.0,25.8791,25.8878,25.8704,25.8704,25890.0
2016-05-27 11:45:00,29.76,29.77,29.75,29.75,16450.0,25.8704,25.8791,25.8617,25.8617,16450.0
2016-05-27 11:50:00,29.76,29.77,29.74,29.77,17900.0,25.8704,25.8791,25.853,25.8791,17900.0
2016-05-27 11:55:00,29.77,29.78,29.77,29.77,12460.0,25.8791,25.8878,25.8791,25.8791,12460.0
2016-05-27 12:00:00,29.77,29.79,29.77,29.78,44100.0,25.8791,25.8965,25.8791,25.8878,44100.0
2016-05-27 12:05:00,29.78,29.79,29.78,29.79,46965.0,25.8878,25.8965,25.8878,25.8965,46965.0
2016-05-27 12:10:00,29.78,29.8,29.78,29.79,18495.0,25.8878,25.9052,25.8878,25.8965,18495.0
2016-05-27 12:15:00,29.79,29.79,29.78,29.78,18570.0,25.8965,25.8965,25.8878,25.8878,18570.0
2016-05-27 12:20:00,29.78,29.79,29.78,29.78,28590.0,25.8878,25.8965,25.8878,25.8878,28590.0
2016-05-27 12:25:00,29.78,29.78,29.77,29.78,15255.0,25.8878,25.8878,25.8791,25.8878,15255.0
2016-05-27 12:30:00,29.79,29.8,29.78,29.79,44645.0,25.8965,25.9052,25.8878,25.8965,44645.0
2016-05-27 12:35:00,29.79,29.8,29.78,29.79,50310.0,25.8965,25.9052,25.8878,25.8965,50310.0
2016-05-27 12:40:00,29.79,29.8,29.79,29.79,18120.0,25.8965,25.9052,25.8965,25.8965,18120.0
2016-05-27 12:45:00,29.79,29.79,29.79,29.79,14535.0,25.8965,25.8965,25.8965,25.8965,14535.0
2016-05-27 12:50:00,29.79,29.8,29.78,29.8,42270.0,25.8965,25.9052,25.8878,25.9052,42270.0
2016-05-27 12:55:00,29.8,29.8,29.79,29.8,28175.0,25.9052,25.9052,25.8965,25.9052,28175.0
2016-05-27 13:00:00,29.8,29.8,29.79,29.79,40640.0,25.9052,25.9052,25.8965,25.8965,40640.0
2016-05-27 13:05:00,29.79,29.79,29.78,29.78,24015.0,25.8965,25.8965,25.8878,25.8878,24015.0
2016-05-27 13:10:00,29.78,29.78,29.77,29.77,12470.0,25.8878,25.8878,25.8791,25.8791,12470.0
2016-05-27 13:15:00,29.76,29.77,29.76,29.77,21280.0,25.8704,25.8791,25.8704,25.8791,21280.0
2016-05-27 13:20:00,29.77,29.78,29.77,29.77,15625.0,25.8791,25.8878,25.8791,25.8791,15625.0
2016-05-27 13:25:00,29.77,29.77,29.75,29.75,22860.0,25.8791,25.8791,25.8617,25.8617,22860.0
2016-05-27 13:30:00,29.76,29.76,29.75,29.76,9770.0,25.8704,25.8704,25.8617,25.8704,9770.0
2016-05-27 13:35:00,29.76,29.77,29.72,29.72,35995.0,25.8704,25.8791,25.8357,25.8357,35995.0
2016-05-27 13:40:00,29.71,29.76,29.71,29.76,38900.0,25.827,25.8704,25.827,25.8704,38900.0
2016-05-27 13:45:00,29.76,29.76,29.75,29.75,14840.0,25.8704,25.8704,25.8617,25.8617,14840.0
2016-05-27 13:50:00,29.75,29.75,29.73,29.74,45015.0,25.8617,25.8617,25.8443,25.853,45015.0
2016-05-27 13:55:00,29.74,29.75,29.73,29.75,22015.0,25.853,25.8617,25.8443,25.8617,22015.0
2016-05-27 14:00:00,29.73,29.73,29.71,29.73,35105.0,25.8443,25.8443,25.827,25.8443,35105.0
2016-05-27 14:05:00,29.73,29.75,29.73,29.75,26545.0,25.8443,25.8617,25.8443,25.8617,26545.0
2016-05-27 14:10:00,29.75,29.77,29.75,29.77,33830.0,25.8617,25.8791,25.8617,25.8791,33830.0
2016-05-27 14:15:00,29.77,29.77,29.75,29.76,69125.0,25.8791,25.8791,25.8617,25.8704,69125.0
2016-05-27 14:20:00,29.76,29.78,29.75,29.78,28885.0,25.8704,25.8878,25.8617,25.8878,28885.0
2016-05-27 14:25:00,29.77,29.8,29.77,29.78,42665.0,25.8791,25.9052,25.8791,25.8878,42665.0
2016-05-27 14:30:00,29.78,29.79,29.77,29.78,83540.0,25.8878,25.8965,25.8791,25.8878,83540.0
2016-05-27 14:35:00,29.78,29.78,29.76,29.76,94790.0,25.8878,25.8878,25.8704,25.8704,94790.0
2016-05-27 14:40:00,29.77,29.77,29.76,29.77,48870.0,25.8791,25.8791,25.8704,25.8791,48870.0
2016-05-27 14:45:00,29.77,29.79,29.76,29.78,109805.0,25.8791,25.8965,25.8704,25.8878,109805.0
2016-05-27 14:50:00,29.78,29.78,29.77,29.78,19880.0,25.8878,25.8878,25.8791,25.8878,19880.0
2016-05-27 14:55:00,29.78,29.79,29.78,29.78,86905.0,25.8878,25.8965,25.8878,25.8878,86905.0
2016-05-27 15:00:00,29.78,29.79,29.78,29.78,67535.0,25.8878,25.8965,25.8878,25.8878,67535.0
2016-05-27 15:05:00,29.78,29.8,29.78,29.79,58795.0,25.8878,25.9052,25.8878,25.8965,58795.0
2016-05-27 15:10:00,29.79,29.79,29.78,29.79,55965.0,25.8965,25.8965,25.8878,25.8965,55965.0
2016-05-27 15:15:00,29.78,29.79,29.78,29.79,81135.0,25.8878,25.8965,25.8878,25.8965,81135.0
2016-05-27 15:20:00,29.79,29.79,29.77,29.79,79490.0,25.8965,25.8965,25.8791,25.8965,79490.0
2016-05-27 15:25:00,29.78,29.8,29.78,29.79,54850.0,25.8878,25.9052,25.8878,25.8965,54850.0
2016-05-27 15:30:00,29.79,29.8,29.79,29.79,60580.0,25.8965,25.9052,25.8965,25.8965,60580.0
2016-05-27 15:35:00,29.79,29.81,29.79,29.81,79345.0,25.8965,25.9139,25.8965,25.9139,79345.0
2016-05-27 15:40:00,29.81,29.83,29.81,29.82,97180.0,25.9139,25.9313,25.9139,25.9226,97180.0
2016-05-27 15:45:00,29.82,29.83,29.82,29.82,79155.0,25.9226,25.9313,25.9226,25.9226,79155.0
2016-05-27 15:50:00,29.82,29.84,29.82,29.83,105590.0,25.9226,25.94,25.9226,25.9313,105590.0
2016-05-27 15:55:00,29.83,29.85,29.82,29.85,333465.0,25.9313,25.9487,25.9226,25.9487,333465.0
2016-05-31 09:30:00,29.91,29.92,29.9,29.91,314415.0,26.0008,26.0095,25.9921,26.0008,314415.0
2016-05-31 09:35:00,29.92,29.93,29.88,29.89,60850.0,26.0095,26.0182,25.9747,25.9834,60850.0
2016-05-31 09:40:00,29.88,29.88,29.87,29.88,16650.0,25.9747,25.9747,25.9661,25.9747,16650.0
2016-05-31 09:45:00,29.88,29.92,29.87,29.92,46455.0,25.9747,26.0095,25.9661,26.0095,46455.0
2016-05-31 09:50:00,29.93,29.94,29.9,29.92,29055.0,26.0182,26.0269,25.9921,26.0095,29055.0
2016-05-31 09:55:00,29.92,29.92,29.88,29.88,42240.0,26.0095,26.0095,25.9747,25.9747,42240.0
2016-05-31 10:00:00,29.88,29.94,29.88,29.94,155050.0,25.9747,26.0269,25.9747,26.0269,155050.0
2016-05-31 10:05:00,29.94,29.96,29.93,29.94,78380.0,26.0269,26.0443,26.0182,26.0269,78380.0
2016-05-31 10:10:00,29.95,29.96,29.93,29.94,84935.0,26.0356,26.0443,26.0182,26.0269,84935.0
2016-05-31 10:15:00,29.94,29.96,29.93,29.95,76780.0,26.0269,26.0443,26.0182,26.0356,76780.0
2016-05-31 10:20:00,29.96,29.97,29.95,29.95,73430.0,26.0443,26.053,26.0356,26.0356,73430.0
2016-05-31 10:25:00,29.95,29.97,29.95,29.96,53835.0,26.0356,26.053,26.0356,26.0443,53835.0
2016-05-31 10:30:00,29.96,29.98,29.96,29.96,33810.0,26.0443,26.0617,26.0443,26.0443,33810.0
2016-05-31 10:35:00,29.96,29.96,29.92,29.92,71060.0,26.0443,26.0443,26.0095,26.0095,71060.0
2016-05-31 10:40:00,29.9,29.9,29.88,29.9,51820.0,25.9921,25.9921,25.9747,25.9921,51820.0
2016-05-31 10:45:00,29.9,29.92,29.89,29.92,27380.0,25.9921,26.0095,25.9834,26.0095,27380.0
2016-05-31 10:50:00,29.93,29.95,29.93,29.94,56245.0,26.0182,26.0356,26.0182,26.0269,56245.0
2016-05-31 10:55:00,29.94,29.94,29.93,29.94,15050.0,26.0269,26.0269,26.0182,26.0269,15050.0
2016-05-31 11:00:00,29.94,29.94,29.91,29.91,9970.0,26.0269,26.0269,26.0008,26.0008,9970.0
2016-05-31 11:05:00,29.91,29.93,29.9,29.9,193460.0,26.0008,26.0182,25.9921,25.9921,193460.0
2016-05-31 11:10:00,29.89,29.89,29.86,29.88,92645.0,25.9834,25.9834,25.9574,25.9747,92645.0
2016-05-31 11:15:00,29.88,29.89,29.88,29.89,52960.0,25.9747,25.9834,25.9747,25.9834,52960.0
2016-05-31 11:20:00,29.89,29.92,29.89,29.92,175875.0,25.9834,26.0095,25.9834,26.0095,175875.0
2016-05-31 11:25:00,29.92,29.93,29.91,29.91,49780.0,26.0095,26.0182,26.0008,26.0008,49780.0
2016-05-31 11:30:00,29.91,29.92,29.88,29.89,56335.0,26.0008,26.0095,25.9747,25.9834,56335.0
2016-05-31 11:35:00,29.89,29.9,29.89,29.9,63395.0,25.9834,25.9921,25.9834,25.9921,63395.0
2016-05-31 11:40:00,29.9,29.92,29.9,29.9,54510.0,25.9921,26.0095,25.9921,25.9921,54510.0
2016-05-31 11:45:00,29.91,29.91,29.89,29.89,54930.0,26.0008,26.0008,25.9834,25.9834,54930.0
2016-05-31 11:50:00,29.89,29.9,29.89,29.89,50310.0,25.9834,25.9921,25.9834,25.9834,50310.0
2016-05-31 11:55:00,29.89,29.89,29.86,29.86,24485.0,25.9834,25.9834,25.9574,25.9574,24485.0
2016-05-31 12:00:00,29.86,29.87,29.86,29.86,14420.0,25.9574,25.9661,25.9574,25.9574,14420.0
2016-05-31 12:05:00,29.86,29.86,29.84,29.84,20295.0,25.9574,25.9574,25.94,25.94,20295.0
2016-05-31 12:10:00,29.83,29.84,29.83,29.84,15305.0,25.9313,25.94,25.9313,25.94,15305.0
2016-05-31 12:15:00,29.83,29.83,29.82,29.83,9385.0,25.9313,25.9313,25.9226,25.9313,9385.0
2016-05-31 12:20:00,29.82,29.85,29.82,29.85,33445.0,25.9226,25.9487,25.9226,25.9487,33445.0
2016-05-31 12:25:00,29.85,29.87,29.85,29.86,28180.0,25.9487,25.9661,25.9487,25.9574,28180.0
2016-05-31 12:30:00,29.87,29.88,29.86,29.88,48800.0,25.9661,25.9747,25.9574,25.9747,48800.0
2016-05-31 12:35:00,29.88,29.89,29.87,29.87,37715.0,25.9747,25.9834,25.9661,25.9661,37715.0
2016-05-31 12:40:00,29.87,29.87,29.87,29.87,20480.0,25.9661,25.9661,25.9661,25.9661,20480.0
2016-05-31 12:45:00,29.87,29.88,29.86,29.86,45280.0,25.9661,25.9747,25.9574,25.9574,45280.0
2016-05-31 12:50:00,29.87,29.88,29.87,29.88,53135.0,25.9661,25.9747,25.9661,25.9747,53135.0
2016-05-31 12:55:00,29.87,29.87,29.85,29.86,30630.0,25.9661,25.9661,25.9487,25.9574,30630.0
2016-05-31 13:00:00,29.86,29.87,29.85,29.86,38320.0,25.9574,25.9661,25.9487,25.9574,38320.0
2016-05-31 13:05:00,29.86,29.86,29.85,29.85,29705.0,25.9574,25.9574,25.9487,25.9487,29705.0
2016-05-31 13:10:00,29.85,29.88,29.85,29.88,80340.0,25.9487,25.9747,25.9487,25.9747,80340.0
2016-05-31 13:15:00,29.88,29.89,29.87,29.89,82945.0,25.9747,25.9834,25.9661,25.9834,82945.0
2016-05-31 13:20:00,29.89,29.93,29.89,29.93,75225.0,25.9834,26.0182,25.9834,26.0182,75225.0
2016-05-31 13:25:00,29.92,29.94,29.92,29.92,40590.0,26.0095,26.0269,26.0095,26.0095,40590.0
2016-05-31 13:30:00,29.92,29.93,29.91,29.91,46460.0,26.0095,26.0182,26.0008,26.0008,46460.0
2016-05-31 13:35:00,29.91,29.92,29.91,29.91,72590.0,26.0008,26.0095,26.0008,26.0008,72590.0
2016-05-31 13:40:00,29.91,29.91,29.9,29.9,48925.0,26.0008,26.0008,25.9921,25.9921,48925.0
2016-05-31 13:45:00,29.9,29.91,29.89,29.89,31250.0,25.9921,26.0008,25.9834,25.9834,31250.0
2016-05-31 13:50:00,29.89,29.9,29.88,29.89,35945.0,25.9834,25.9921,25.9747,25.9834,35945.0
2016-05-31 13:55:00,29.89,29.89,29.87,29.88,25215.0,25.9834,25.9834,25.9661,25.9747,25215.0
2016-05-31 14:00:00,29.88,29.88,29.83,29.83,33405.0,25.9747,25.9747,25.9313,25.9313,33405.0
2016-05-31 14:05:00,29.83,29.83,29.81,29.82,28950.0,25.9313,25.9313,25.9139,25.9226,28950.0
2016-05-31 14:10:00,29.81,29.81,29.8,29.81,24640.0,25.9139,25.9139,25.9052,25.9139,24640.0
2016-05-31 14:15:00,29.81,29.81,29.79,29.79,36955.0,25.9139,25.9139,25.8965,25.8965,36955.0
2016-05-31 14:20:00,29.79,29.82,29.79,29.81,76920.0,25.8965,25.9226,25.8965,25.9139,76920.0
2016-05-31 14:25:00,29.8,29.81,29.8,29.81,24405.0,25.9052,25.9139,25.9052,25.9139,24405.0
2016-05-31 14:30:00,29.82,29.82,29.81,29.82,73565.0,25.9226,25.9226,25.9139,25.9226,73565.0
2016-05-31 14:35:00,29.82,29.82,29.8,29.8,60650.0,25.9226,25.9226,25.9052,25.9052,60650.0
2016-05-31 14:40:00,29.79,29.8,29.79,29.79,239890.0,25.8965,25.9052,25.8965,25.8965,239890.0
2016-05-31 14:45:00,29.77,29.79,29.77,29.79,35190.0,25.8791,25.8965,25.8791,25.8965,35190.0
2016-05-31 14:50:00,29.79,29.79,29.77,29.77,14495.0,25.8965,25.8965,25.8791,25.8791,14495.0
2016-05-31 14:55:00,29.78,29.78,29.77,29.78,13065.0,25.8878,25.8878,25.8791,25.8878,13065.0
2016-05-31 15:00:00,29.78,29.78,29.76,29.76,41545.0,25.8878,25.8878,25.8704,25.8704,41545.0
2016-05-31 15:05:00,29.76,29.78,29.76,29.78,31175.0,25.8704,25.8878,25.8704,25.8878,31175.0
2016-05-31 15:10:00,29.79,29.79,29.78,29.79,25865.0,25.8965,25.8965,25.8878,25.8965,25865.0
2016-05-31 15:15:00,29.79,29.81,29.79,29.81,56720.0,25.8965,25.9139,25.8965,25.9139,56720.0
2016-05-31 15:20:00,29.81,29.82,29.8,29.81,76540.0,25.9139,25.9226,25.9052,25.9139,76540.0
2016-05-31 15:25:00,29.81,29.82,29.81,29.82,40510.0,25.9139,25.9226,25.9139,25.9226,40510.0
2016-05-31 15:30:00,29.82,29.85,29.82,29.84,198000.0,25.9226,25.9487,25.9226,25.94,198000.0
2016-05-31 15:35:00,29.85,29.85,29.84,29.85,37605.0,25.9487,25.9487,25.94,25.9487,37605.0
2016-05-31 15:40:00,29.86,29.88,29.85,29.87,80340.0,25.9574,25.9747,25.9487,25.9661,80340.0
2016-05-31 15:45:00,29.87,29.89,29.87,29.88,124745.0,25.9661,25.9834,25.9661,25.9747,124745.0
2016-05-31 15:50:00,29.88,29.9,29.88,29.9,85205.0,25.9747,25.9921,25.9747,25.9921,85205.0
2016-05-31 15:55:00,29.9,29.9,29.85,29.85,411335.0,25.9921,25.9921,25.9487,25.9487,411335.0
2016-06-01 09:30:00,29.72,29.72,29.68,29.7,140080.0,25.8357,25.8357,25.8009,25.8183,140080.0
2016-06-01 09:35:00,29.7,29.71,29.68,29.69,74035.0,25.8183,25.827,25.8009,25.8096,74035.0
2016-06-01 09:40:00,29.69,29.69,29.67,29.68,74300.0,25.8096,25.8096,25.7922,25.8009,74300.0
2016-06-01 09:45:00,29.68,29.71,29.65,29.7,86335.0,25.8009,25.827,25.7748,25.8183,86335.0
2016-06-01 09:50:00,29.7,29.71,29.69,29.69,64365.0,25.8183,25.827,25.8096,25.8096,64365.0
2016-06-01 09:55:00,29.69,29.72,29.67,29.72,79410.0,25.8096,25.8357,25.7922,25.8357,79410.0
2016-06-01 10:00:00,29.72,29.74,29.69,29.74,101795.0,25.8357,25.853,25.8096,25.853,101795.0
2016-06-01 10:05:00,29.73,29.78,29.72,29.75,108225.0,25.8443,25.8878,25.8357,25.8617,108225.0
2016-06-01 10:10:00,29.76,29.77,29.71,29.71,89265.0,25.8704,25.8791,25.827,25.827,89265.0
2016-06-01 10:15:00,29.72,29.74,29.7,29.7,111800.0,25.8357,25.853,25.8183,25.8183,111800.0
2016-06-01 10:20:00,29.7,29.73,29.7,29.73,73725.0,25.8183,25.8443,25.8183,25.8443,73725.0
2016-06-01 10:25:00,29.74,29.75,29.72,29.72,50300.0,25.853,25.8617,25.8357,25.8357,50300.0
2016-06-01 10:30:00,29.72,29.75,29.72,29.75,93340.0,25.8357,25.8617,25.8357,25.8617,93340.0
2016-06-01 10:35:00,29.74,29.76,29.74,29.74,65765.0,25.853,25.8704,25.853,25.853,65765.0
2016-06-01 10:40:00,29.74,29.74,29.72,29.73,61345.0,25.853,25.853,25.8357,25.8443,61345.0
2016-06-01 10:45:00,29.72,29.74,29.72,29.72,44265.0,25.8357,25.853,25.8357,25.8357,44265.0
2016-06-01 10:50:00,29.72,29.77,29.72,29.76,122885.0,25.8357,25.8791,25.8357,25.8704,122885.0
2016-06-01 10:55:00,29.77,29.78,29.75,29.77,27005.0,25.8791,25.8878,25.8617,25.8791,27005.0
2016-06-01 11:00:00,29.77,29.82,29.77,29.82,30990.0,25.8791,25.9226,25.8791,25.9226,30990.0
2016-06-01 11:05:00,29.82,29.83,29.81,29.83,54235.0,25.9226,25.9313,25.9139,25.9313,54235.0
2016-06-01 11:10:00,29.83,29.85,29.82,29.85,99435.0,25.9313,25.9487,25.9226,25.9487,99435.0
2016-06-01 11:15:00,29.84,29.86,29.83,29.86,37245.0,25.94,25.9574,25.9313,25.9574,37245.0
2016-06-01 11:20:00,29.86,29.88,29.85,29.85,54100.0,25.9574,25.9747,25.9487,25.9487,54100.0
2016-06-01 11:25:00,29.85,29.85,29.83,29.83,25560.0,25.9487,25.9487,25.9313,25.9313,25560.0
2016-06-01 11:30:00,29.83,29.83,29.81,29.81,41360.0,25.9313,25.9313,25.9139,25.9139,41360.0
2016-06-01 11:35:00,29.81,29.82,29.81,29.82,39405.0,25.9139,25.9226,25.9139,25.9226,39405.0
2016-06-01 11:40:00,29.81,29.82,29.8,29.81,65460.0,25.9139,25.9226,25.9052,25.9139,65460.0
2016-06-01 11:45:00,29.8,29.81,29.8,29.81,35625.0,25.9052,25.9139,25.9052,25.9139,35625.0
2016-06-01 11:50:00,29.81,29.83,29.81,29.83,25165.0,25.9139,25.9313,25.9139,25.9313,25165.0
2016-06-01 11:55:00,29.82,29.84,29.82,29.84,18200.0,25.9226,25.94,25.9226,25.94,18200.0
2016-06-01 12:00:00,29.84,29.85,29.84,29.84,38085.0,25.94,25.9487,25.94,25.94,38085.0
2016-06-01 12:05:00,29.84,29.86,29.84,29.85,42595.0,25.94,25.9574,25.94,25.9487,42595.0
2016-06-01 12:10:00,29.85,29.88,29.85,29.88,50630.0,25.9487,25.9747,25.9487,25.9747,50630.0
2016-06-01 12:15:00,29.88,29.88,29.86,29.87,65425.0,25.9747,25.9747,25.9574,25.9661,65425.0
2016-06-01 12:20:00,29.87,29.89,29.87,29.89,30145.0,25.9661,25.9834,25.9661,25.9834,30145.0
2016-06-01 12:25:00,29.89,29.89,29.88,29.88,59845.0,25.9834,25.9834,25.9747,25.9747,59845.0
2016-06-01 12:30:00,29.88,29.88,29.87,29.88,33775.0,25.9747,25.9747,25.9661,25.9747,33775.0
2016-06-01 12:35:00,29.88,29.88,29.85,29.85,42980.0,25.9747,25.9747,25.9487,25.9487,42980.0
2016-06-01 12:40:00,29.85,29.87,29.85,29.87,13050.0,25.9487,25.9661,25.9487,25.9661,13050.0
2016-06-01 12:45:00,29.87,29.88,29.87,29.87,27640.0,25.9661,25.9747,25.9661,25.9661,27640.0
2016-06-01 12:50:00,29.87,29.89,29.86,29.89,59320.0,25.9661,25.9834,25.9574,25.9834,59320.0
2016-06-01 12:55:00,29.89,29.9,29.88,29.9,31620.0,25.9834,25.9921,25.9747,25.9921,31620.0
2016-06-01 13:00:00,29.89,29.9,29.89,29.89,41750.0,25.9834,25.9921,25.9834,25.9834,41750.0
2016-06-01 13:05:00,29.89,29.91,29.89,29.9,70480.0,25.9834,26.0008,25.9834,25.9921,70480.0
2016-06-01 13:10:00,29.89,29.9,29.87,29.87,27155.0,25.9834,25.9921,25.9661,25.9661,27155.0
2016-06-01 13:15:00,29.87,29.88,29.86,29.88,26160.0,25.9661,25.9747,25.9574,25.9747,26160.0
2016-06-01 13:20:00,29.88,29.89,29.88,29.88,39855.0,25.9747,25.9834,25.9747,25.9747,39855.0
2016-06-01 13:25:00,29.89,29.89,29.87,29.87,6455.0,25.9834,25.9834,25.9661,25.9661,6455.0
2016-06-01 13:30:00,29.87,29.88,29.87,29.87,42405.0,25.9661,25.9747,25.9661,25.9661,42405.0
2016-06-01 13:35:00,29.87,29.88,29.85,29.85,60300.0,25.9661,25.9747,25.9487,25.9487,60300.0
2016-06-01 13:40:00,29.85,29.85,29.84,29.85,23235.0,25.9487,25.9487,25.94,25.9487,23235.0
2016-06-01 13:45:00,29.85,29.86,29.85,29.86,43090.0,25.9487,25.9574,25.9487,25.9574,43090.0
2016-06-01 13:50:00,29.86,29.87,29.85,29.86,33930.0,25.9574,25.9661,25.9487,25.9574,33930.0
2016-06-01 13:55:00,29.86,29.87,29.86,29.87,32400.0,25.9574,25.9661,25.9574,25.9661,32400.0
2016-06-01 14:00:00,29.87,29.87,29.84,29.86,55115.0,25.9661,25.9661,25.94,25.9574,55115.0
2016-06-01 14:05:00,29.86,29.87,29.85,29.87,34545.0,25.9574,25.9661,25.9487,25.9661,34545.0
2016-06-01 14:10:00,29.86,29.89,29.86,29.89,46155.0,25.9574,25.9834,25.9574,25.9834,46155.0
2016-06-01 14:15:00,29.9,29.92,29.89,29.91,32855.0,25.9921,26.0095,25.9834,26.0008,32855.0
2016-06-01 14:20:00,29.91,29.92,29.91,29.91,75175.0,26.0008,26.0095,26.0008,26.0008,75175.0
2016-06-01 14:25:00,29.91,29.92,29.9,29.91,58435.0,26.0008,26.0095,25.9921,26.0008,58435.0
2016-06-01 14:30:00,29.91,29.91,29.88,29.9,65870.0,26.0008,26.0008,25.9747,25.9921,65870.0
2016-06-01 14:35:00,29.9,29.9,29.89,29.89,38735.0,25.9921,25.9921,25.9834,25.9834,38735.0
2016-06-01 14:40:00,29.9,29.91,29.89,29.9,39370.0,25.9921,26.0008,25.9834,25.9921,39370.0
2016-06-01 14:45:00,29.9,29.91,29.9,29.9,35920.0,25.9921,26.0008,25.9921,25.9921,35920.0
2016-06-01 14:50:00,29.91,29.93,29.91,29.93,52450.0,26.0008,26.0182,26.0008,26.0182,52450.0
2016-06-01 14:55:00,29.93,29.94,29.92,29.94,115750.0,26.0182,26.0269,26.0095,26.0269,115750.0
2016-06-01 15:00:00,29.94,29.95,29.93,29.94,48210.0,26.0269,26.0356,26.0182,26.0269,48210.0
2016-06-01 15:05:00,29.94,29.94,29.93,29.94,35890.0,26.0269,26.0269,26.0182,26.0269,35890.0
2016-06-01 15:10:00,29.94,29.96,29.93,29.96,56965.0,26.0269,26.0443,26.0182,26.0443,56965.0
2016-06-01 15:15:00,29.96,29.97,29.95,29.96,55865.0,26.0443,26.053,26.0356,26.0443,55865.0
2016-06-01 15:20:00,29.96,29.99,29.96,29.99,79595.0,26.0443,26.0704,26.0443,26.0704,79595.0
2016-06-01 15:25:00,29.98,29.98,29.96,29.97,44280.0,26.0617,26.0617,26.0443,26.053,44280.0
2016-06-01 15:30:00,29.97,29.97,29.96,29.97,59555.0,26.053,26.053,26.0443,26.053,59555.0
2016-06-01 15:35:00,29.96,29.98,29.96,29.98,56365.0,26.0443,26.0617,26.0443,26.0617,56365.0
2016-06-01 15:40:00,29.98,29.98,29.98,29.98,70260.0,26.0617,26.0617,26.0617,26.0617,70260.0
2016-06-01 15:45:00,29.98,29.98,29.95,29.95,37140.0,26.0617,26.0617,26.0356,26.0356,37140.0
2016-06-01 15:50:00,29.95,29.95,29.94,29.94,60260.0,26.0356,26.0356,26.0269,26.0269,60260.0
2016-06-01 15:55:00,29.94,29.97,29.94,29.97,304685.0,26.0269,26.053,26.0269,26.053,304685.0
2016-06-02 09:30:00,29.91,29.92,29.87,29.9,147760.0,26.0008,26.0095,25.9661,25.9921,147760.0
2016-06-02 09:35:00,29.89,29.94,29.89,29.92,58135.0,25.9834,26.0269,25.9834,26.0095,58135.0
2016-06-02 09:40:00,29.93,29.96,29.9,29.93,110390.0,26.0182,26.0443,25.9921,26.0182,110390.0
2016-06-02 09:45:00,29.91,29.92,29.85,29.85,84305.0,26.0008,26.0095,25.9487,25.9487,84305.0
2016-06-02 09:50:00,29.83,29.87,29.83,29.85,118545.0,25.9313,25.9661,25.9313,25.9487,118545.0
2016-06-02 09:55:00,29.86,29.89,29.86,29.87,41780.0,25.9574,25.9834,25.9574,25.9661,41780.0
2016-06-02 10:00:00,29.87,29.92,29.87,29.92,85135.0,25.9661,26.0095,25.9661,26.0095,85135.0
2016-06-02 10:05:00,29.93,29.96,29.93,29.93,64530.0,26.0182,26.0443,26.0182,26.0182,64530.0
2016-06-02 10:10:00,29.93,29.93,29.91,29.91,34220.0,26.0182,26.0182,26.0008,26.0008,34220.0
2016-06-02 10:15:00,29.9,29.93,29.88,29.88,53690.0,25.9921,26.0182,25.9747,25.9747,53690.0
2016-06-02 10:20:00,29.89,29.89,29.87,29.88,22970.0,25.9834,25.9834,25.9661,25.9747,22970.0
2016-06-02 10:25:00,29.88,29.89,29.87,29.87,36290.0,25.9747,25.9834,25.9661,25.9661,36290.0
2016-06-02 10:30:00,29.87,29.91,29.87,29.9,95550.0,25.9661,26.0008,25.9661,25.9921,95550.0
2016-06-02 10:35:00,29.9,29.92,29.9,29.91,63795.0,25.9921,26.0095,25.9921,26.0008,63795.0
2016-06-02 10:40:00,29.91,29.92,29.9,29.9,26420.0,26.0008,26.0095,25.9921,25.9921,26420.0
2016-06-02 10:45:00,29.9,29.91,29.89,29.89,44465.0,25.9921,26.0008,25.9834,25.9834,44465.0
2016-06-02 10:50:00,29.89,29.91,29.89,29.91,62495.0,25.9834,26.0008,25.9834,26.0008,62495.0
2016-06-02 10:55:00,29.91,29.91,29.89,29.9,15495.0,26.0008,26.0008,25.9834,25.9921,15495.0
2016-06-02 11:00:00,29.91,29.94,29.9,29.92,109285.0,26.0008,26.0269,25.9921,26.0095,109285.0
2016-06-02 11:05:00,29.92,29.94,29.92,29.93,22135.0,26.0095,26.0269,26.0095,26.0182,22135.0
2016-06-02 11:10:00,29.93,29.94,29.92,29.92,38520.0,26.0182,26.0269,26.0095,26.0095,38520.0
2016-06-02 11:15:00,29.93,29.94,29.92,29.93,29525.0,26.0182,26.0269,26.0095,26.0182,29525.0
2016-06-02 11:20:00,29.92,29.93,29.9,29.91,36760.0,26.0095,26.0182,25.9921,26.0008,36760.0
2016-06-02 11:25:00,29.9,29.93,29.9,29.92,31905.0,25.9921,26.0182,25.9921,26.0095,31905.0
2016-06-02 11:30:00,29.92,29.94,29.92,29.93,45585.0,26.0095,26.0269,26.0095,26.0182,45585.0
2016-06-02 11:35:00,29.92,29.93,29.91,29.93,24005.0,26.0095,26.0182,26.0008,26.0182,24005.0
2016-06-02 11:40:00,29.93,29.96,29.93,29.95,62460.0,26.0182,26.0443,26.0182,26.0356,62460.0
2016-06-02 11:45:00,29.94,29.95,29.93,29.94,8920.0,26.0269,26.0356,26.0182,26.0269,8920.0
2016-06-02 11:50:00,29.94,29.95,29.92,29.95,37145.0,26.0269,26.0356,26.0095,26.0356,37145.0
2016-06-02 11:55:00,29.96,29.97,29.96,29.96,30960.0,26.0443,26.053,26.0443,26.0443,30960.0
2016-06-02 12:00:00,29.95,29.95,29.94,29.95,27050.0,26.0356,26.0356,26.0269,26.0356,27050.0
2016-06-02 12:05:00,29.94,29.96,29.94,29.95,22325.0,26.0269,26.0443,26.0269,26.0356,22325.0
2016-06-02 12:10:00,29.94,29.95,29.94,29.94,19575.0,26.0269,26.0356,26.0269,26.0269,19575.0
2016-06-02 12:15:00,29.94,29.95,29.94,29.94,12090.0,26.0269,26.0356,26.0269,26.0269,12090.0
2016-06-02 12:20:00,29.94,29.95,29.94,29.94,25855.0,26.0269,26.0356,26.0269,26.0269,25855.0
2016-06-02 12:25:00,29.94,29.94,29.93,29.93,18215.0,26.0269,26.0269,26.0182,26.0182,18215.0
2016-06-02 12:30:00,29.93,29.94,29.93,29.94,42820.0,26.0182,26.0269,26.0182,26.0269,42820.0
2016-06-02 12:35:00,29.93,29.94,29.93,29.94,30640.0,26.0182,26.0269,26.0182,26.0269,30640.0
2016-06-02 12:40:00,29.94,29.95,29.94,29.95,64615.0,26.0269,26.0356,26.0269,26.0356,64615.0
2016-06-02 12:45:00,29.95,29.95,29.94,29.95,17245.0,26.0356,26.0356,26.0269,26.0356,17245.0
2016-06-02 12:50:00,29.95,29.97,29.95,29.97,56955.0,26.0356,26.053,26.0356,26.053,56955.0
2016-06-02 12:55:00,29.97,29.98,29.97,29.97,32860.0,26.053,26.0617,26.053,26.053,32860.0
2016-06-02 13:00:00,29.98,29.98,29.97,29.97,25230.0,26.0617,26.0617,26.053,26.053,25230.0
2016-06-02 13:05:00,29.97,29.99,29.97,29.98,46005.0,26.053,26.0704,26.053,26.0617,46005.0
2016-06-02 13:10:00,29.98,29.99,29.98,29.98,19505.0,26.0617,26.0704,26.0617,26.0617,19505.0
2016-06-02 13:15:00,29.98,29.98,29.97,29.98,14125.0,26.0617,26.0617,26.053,26.0617,14125.0
2016-06-02 13:20:00,29.98,29.98,29.97,29.97,39580.0,26.0617,26.0617,26.053,26.053,39580.0
2016-06-02 13:25:00,29.97,29.98,29.97,29.97,18460.0,26.053,26.0617,26.053,26.053,18460.0
2016-06-02 13:30:00,29.97,29.98,29.97,29.98,36535.0,26.053,26.0617,26.053,26.0617,36535.0
2016-06-02 13:35:00,29.98,29.99,29.98,29.98,47425.0,26.0617,26.0704,26.0617,26.0617,47425.0
2016-06-02 13:40:00,29.98,30.0,29.98,30.0,26420.0,26.0617,26.0791,26.0617,26.0791,26420.0
2016-06-02 13:45:00,30.0,30.0,29.99,30.0,78620.0,26.0791,26.0791,26.0704,26.0791,78620.0
2016-06-02 13:50:00,30.0,30.03,30.0,30.03,40675.0,26.0791,26.1051,26.0791,26.1051,40675.0
2016-06-02 13:55:00,30.03,30.04,30.02,30.04,32530.0,26.1051,26.1138,26.0964,26.1138,32530.0
2016-06-02 14:00:00,30.04,30.06,30.04,30.05,374805.0,26.1138,26.1312,26.1138,26.1225,374805.0
2016-06-02 14:05:00,30.05,30.06,30.05,30.06,67225.0,26.1225,26.1312,26.1225,26.1312,67225.0
2016-06-02 14:10:00,30.06,30.06,30.04,30.05,44880.0,26.1312,26.1312,26.1138,26.1225,44880.0
2016-06-02 14:15:00,30.05,30.06,30.05,30.06,93910.0,26.1225,26.1312,26.1225,26.1312,93910.0
2016-06-02 14:20:00,30.06,30.06,30.05,30.05,65370.0,26.1312,26.1312,26.1225,26.1225,65370.0
2016-06-02 14:25:00,30.05,30.06,30.04,30.05,25495.0,26.1225,26.1312,26.1138,26.1225,25495.0
2016-06-02 14:30:00,30.05,30.06,30.04,30.04,79390.0,26.1225,26.1312,26.1138,26.1138,79390.0
2016-06-02 14:35:00,30.04,30.06,30.04,30.04,35095.0,26.1138,26.1312,26.1138,26.1138,35095.0
2016-06-02 14:40:00,30.04,30.06,30.04,30.05,47030.0,26.1138,26.1312,26.1138,26.1225,47030.0
2016-06-02 14:45:00,30.05,30.07,30.05,30.06,86040.0,26.1225,26.1399,26.1225,26.1312,86040.0
2016-06-02 14:50:00,30.06,30.06,30.05,30.06,89480.0,26.1312,26.1312,26.1225,26.1312,89480.0
2016-06-02 14:55:00,30.06,30.07,30.06,30.06,55130.0,26.1312,26.1399,26.1312,26.1312,55130.0
2016-06-02 15:00:00,30.06,30.08,30.06,30.08,54900.0,26.1312,26.1486,26.1312,26.1486,54900.0
2016-06-02 15:05:00,30.07,30.08,30.05,30.06,70560.0,26.1399,26.1486,26.1225,26.1312,70560.0
2016-06-02 15:10:00,30.06,30.07,30.05,30.07,65280.0,26.1312,26.1399,26.1225,26.1399,65280.0
2016-06-02 15:15:00,30.07,30.08,30.06,30.07,42305.0,26.1399,26.1486,26.1312,26.1399,42305.0
2016-06-02 15:20:00,30.07,30.09,30.07,30.09,36455.0,26.1399,26.1573,26.1399,26.1573,36455.0
2016-06-02 15:25:00,30.08,30.09,30.08,30.09,67480.0,26.1486,26.1573,26.1486,26.1573,67480.0
2016-06-02 15:30:00,30.09,30.1,30.09,30.1,34715.0,26.1573,26.166,26.1573,26.166,34715.0
2016-06-02 15:35:00,30.1,30.1,30.1,30.1,41635.0,26.166,26.166,26.166,26.166,41635.0
2016-06-02 15:40:00,30.1,30.1,30.08,30.09,69565.0,26.166,26.166,26.1486,26.1573,69565.0
2016-06-02 15:45:00,30.09,30.1,30.08,30.09,33320.0,26.1573,26.166,26.1486,26.1573,33320.0
2016-06-02 15:50:00,30.09,30.12,30.09,30.11,26720.0,26.1573,26.1834,26.1573,26.1747,26720.0
2016-06-02 15:55:00,30.12,30.15,30.11,30.15,148280.0,26.1834,26.2095,26.1747,26.2095,148280.0
2016-06-03 09:30:00,30.11,30.12,30.05,30.06,152410.0,26.1747,26.1834,26.1225,26.1312,152410.0
2016-06-03 09:35:00,30.07,30.07,30.0,30.0,47805.0,26.1399,26.1399,26.0791,26.0791,47805.0
2016-06-03 09:40:00,30.01,30.01,29.97,29.98,22885.0,26.0878,26.0878,26.053,26.0617,22885.0
2016-06-03 09:45:00,30.0,30.0,29.93,29.95,60225.0,26.0791,26.0791,26.0182,26.0356,60225.0
2016-06-03 09:50:00,29.95,29.95,29.91,29.92,111865.0,26.0356,26.0356,26.0008,26.0095,111865.0
2016-06-03 09:55:00,29.92,29.94,29.9,29.94,57775.0,26.0095,26.0269,25.9921,26.0269,57775.0
2016-06-03 10:00:00,29.93,29.93,29.87,29.88,170105.0,26.0182,26.0182,25.9661,25.9747,170105.0
2016-06-03 10:05:00,29.88,29.89,29.84,29.84,68160.0,25.9747,25.9834,25.94,25.94,68160.0
2016-06-03 10:10:00,29.84,29.88,29.82,29.88,49085.0,25.94,25.9747,25.9226,25.9747,49085.0
2016-06-03 10:15:00,29.88,29.88,29.84,29.85,110635.0,25.9747,25.9747,25.94,25.9487,110635.0
2016-06-03 10:20:00,29.84,29.87,29.81,29.85,57950.0,25.94,25.9661,25.9139,25.9487,57950.0
2016-06-03 10:25:00,29.85,29.87,29.83,29.86,68710.0,25.9487,25.9661,25.9313,25.9574,68710.0
2016-06-03 10:30:00,29.84,29.93,29.84,29.93,77800.0,25.94,26.0182,25.94,26.0182,77800.0
2016-06-03 10:35:00,29.93,29.93,29.89,29.9,53365.0,26.0182,26.0182,25.9834,25.9921,53365.0
2016-06-03 10:40:00,29.9,29.91,29.87,29.87,61210.0,25.9921,26.0008,25.9661,25.9661,61210.0
2016-06-03 10:45:00,29.86,29.91,29.86,29.9,65430.0,25.9574,26.0008,25.9574,25.9921,65430.0
2016-06-03 10:50:00,29.9,29.94,29.88,29.93,108425.0,25.9921,26.0269,25.9747,26.0182,108425.0
2016-06-03 10:55:00,29.93,29.94,29.92,29.93,51450.0,26.0182,26.0269,26.0095,26.0182,51450.0
2016-06-03 11:00:00,29.93,29.94,29.91,29.92,83140.0,26.0182,26.0269,26.0008,26.0095,83140.0
2016-06-03 11:05:00,29.92,29.92,29.89,29.9,33375.0,26.0095,26.0095,25.9834,25.9921,33375.0
2016-06-03 11:10:00,29.88,29.88,29.87,29.87,36130.0,25.9747,25.9747,25.9661,25.9661,36130.0
2016-06-03 11:15:00,29.86,29.89,29.86,29.88,43240.0,25.9574,25.9834,25.9574,25.9747,43240.0
2016-06-03 11:20:00,29.88,29.9,29.86,29.86,39720.0,25.9747,25.9921,25.9574,25.9574,39720.0
2016-06-03 11:25:00,29.87,29.87,29.84,29.84,73070.0,25.9661,25.9661,25.94,25.94,73070.0
2016-06-03 11:30:00,29.86,29.9,29.86,29.9,44860.0,25.9574,25.9921,25.9574,25.9921,44860.0
2016-06-03 11:35:00,29.89,29.92,29.88,29.92,54580.0,25.9834,26.0095,25.9747,26.0095,54580.0
2016-06-03 11:40:00,29.92,29.95,29.92,29.94,61350.0,26.0095,26.0356,26.0095,26.0269,61350.0
2016-06-03 11:45:00,29.94,29.95,29.92,29.95,12880.0,26.0269,26.0356,26.0095,26.0356,12880.0
2016-06-03 11:50:00,29.95,29.95,29.93,29.93,61225.0,26.0356,26.0356,26.0182,26.0182,61225.0
2016-06-03 11:55:00,29.95,30.0,29.94,29.98,25355.0,26.0356,26.0791,26.0269,26.0617,25355.0
2016-06-03 12:00:00,29.99,29.99,29.97,29.97,100815.0,26.0704,26.0704,26.053,26.053,100815.0
2016-06-03 12:05:00,29.96,29.97,29.95,29.96,16645.0,26.0443,26.053,26.0356,26.0443,16645.0
2016-06-03 12:10:00,29.95,29.97,29.95,29.96,65955.0,26.0356,26.053,26.0356,26.0443,65955.0
2016-06-03 12:15:00,29.96,29.98,29.94,29.95,45190.0,26.0443,26.0617,26.0269,26.0356,45190.0
2016-06-03 12:20:00,29.95,29.97,29.95,29.97,88040.0,26.0356,26.053,26.0356,26.053,88040.0
2016-06-03 12:25:00,29.97,29.98,29.97,29.97,13840.0,26.053,26.0617,26.053,26.053,13840.0
2016-06-03 12:30:00,29.96,29.98,29.96,29.97,49295.0,26.0443,26.0617,26.0443,26.053,49295.0
2016-06-03 12:35:00,29.98,29.98,29.96,29.96,17010.0,26.0617,26.0617,26.0443,26.0443,17010.0
2016-06-03 12:40:00,29.96,29.97,29.94,29.94,17140.0,26.0443,26.053,26.0269,26.0269,17140.0
2016-06-03 12:45:00,29.94,29.94,29.91,29.93,19150.0,26.0269,26.0269,26.0008,26.0182,19150.0
2016-06-03 12:50:00,29.92,29.94,29.91,29.92,58235.0,26.0095,26.0269,26.0008,26.0095,58235.0
2016-06-03 12:55:00,29.92,29.93,29.91,29.92,41250.0,26.0095,26.0182,26.0008,26.0095,41250.0
2016-06-03 13:00:00,29.92,29.93,29.91,29.92,14750.0,26.0095,26.0182,26.0008,26.0095,14750.0
2016-06-03 13:05:00,29.92,29.93,29.91,29.93,335645.0,26.0095,26.0182,26.0008,26.0182,335645.0
2016-06-03 13:10:00,29.93,29.96,29.93,29.94,61495.0,26.0182,26.0443,26.0182,26.0269,61495.0
2016-06-03 13:15:00,29.94,29.95,29.93,29.94,64475.0,26.0269,26.0356,26.0182,26.0269,64475.0
2016-06-03 13:20:00,29.94,29.96,29.94,29.95,74290.0,26.0269,26.0443,26.0269,26.0356,74290.0
2016-06-03 13:25:00,29.95,29.96,29.93,29.94,26860.0,26.0356,26.0443,26.0182,26.0269,26860.0
2016-06-03 13:30:00,29.94,29.94,29.92,29.93,22190.0,26.0269,26.0269,26.0095,26.0182,22190.0
2016-06-03 13:35:00,29.93,29.96,29.93,29.94,39405.0,26.0182,26.0443,26.0182,26.0269,39405.0
2016-06-03 13:40:00,29.94,29.96,29.94,29.95,52085.0,26.0269,26.0443,26.0269,26.0356,52085.0
2016-06-03 13:45:00,29.96,29.97,29.95,29.95,34900.0,26.0443,26.053,26.0356,26.0356,34900.0
2016-06-03 13:50:00,29.96,29.97,29.95,29.95,28415.0,26.0443,26.053,26.0356,26.0356,28415.0
2016-06-03 13:55:00,29.95,29.99,29.95,29.98,29340.0,26.0356,26.0704,26.0356,26.0617,29340.0
2016-06-03 14:00:00,29.98,29.98,29.96,29.97,23055.0,26.0617,26.0617,26.0443,26.053,23055.0
2016-06-03 14:05:00,29.97,29.98,29.95,29.96,27500.0,26.053,26.0617,26.0356,26.0443,27500.0
2016-06-03 14:10:00,29.96,29.97,29.96,29.96,18000.0,26.0443,26.053,26.0443,26.0443,18000.0
2016-06-03 14:15:00,29.96,29.97,29.95,29.97,40215.0,26.0443,26.053,26.0356,26.053,40215.0
2016-06-03 14:20:00,29.97,29.98,29.95,29.97,61875.0,26.053,26.0617,26.0356,26.053,61875.0
2016-06-03 14:25:00,29.97,30.01,29.97,30.0,58020.0,26.053,26.0878,26.053,26.0791,58020.0
2016-06-03 14:30:00,30.0,30.03,30.0,30.03,47915.0,26.0791,26.1051,26.0791,26.1051,47915.0
2016-06-03 14:35:00,30.03,30.05,30.03,30.05,63635.0,26.1051,26.1225,26.1051,26.1225,63635.0
2016-06-03 14:40:00,30.05,30.06,30.04,30.04,44595.0,26.1225,26.1312,26.1138,26.1138,44595.0
2016-06-03 14:45:00,30.04,30.07,30.04,30.05,117545.0,26.1138,26.1399,26.1138,26.1225,117545.0
2016-06-03 14:50:00,30.05,30.07,30.04,30.07,40030.0,26.1225,26.1399,26.1138,26.1399,40030.0
2016-06-03 14:55:00,30.07,30.07,30.04,30.04,35215.0,26.1399,26.1399,26.1138,26.1138,35215.0
2016-06-03 15:00:00,30.04,30.04,30.02,30.03,47335.0,26.1138,26.1138,26.0964,26.1051,47335.0
2016-06-03 15:05:00,30.03,30.03,30.01,30.02,39365.0,26.1051,26.1051,26.0878,26.0964,39365.0
2016-06-03 15:10:00,30.02,30.03,30.01,30.03,38970.0,26.0964,26.1051,26.0878,26.1051,38970.0
2016-06-03 15:15:00,30.03,30.03,30.01,30.01,103280.0,26.1051,26.1051,26.0878,26.0878,103280.0
2016-06-03 15:20:00,30.01,30.04,30.01,30.03,110515.0,26.0878,26.1138,26.0878,26.1051,110515.0
2016-06-03 15:25:00,30.04,30.04,30.03,30.03,139720.0,26.1138,26.1138,26.1051,26.1051,139720.0
2016-06-03 15:30:00,30.04,30.04,30.02,30.03,85850.0,26.1138,26.1138,26.0964,26.1051,85850.0
2016-06-03 15:35:00,30.03,30.04,30.03,30.04,41245.0,26.1051,26.1138,26.1051,26.1138,41245.0
2016-06-03 15:40:00,30.04,30.04,30.03,30.04,52390.0,26.1138,26.1138,26.1051,26.1138,52390.0
2016-06-03 15:45:00,30.04,30.04,30.02,30.03,93235.0,26.1138,26.1138,26.0964,26.1051,93235.0
2016-06-03 15:50:00,30.03,30.04,30.03,30.03,80600.0,26.1051,26.1138,26.1051,26.1051,80600.0
2016-06-03 15:55:00,30.04,30.04,30.0,30.01,299985.0,26.1138,26.1138,26.0791,26.0878,299985.0
2016-06-06 09:30:00,30.06,30.11,30.05,30.1,163455.0,26.1312,26.1747,26.1225,26.166,163455.0
2016-06-06 09:35:00,30.07,30.08,30.05,30.06,16915.0,26.1399,26.1486,26.1225,26.1312,16915.0
2016-06-06 09:40:00,30.08,30.13,30.08,30.13,29265.0,26.1486,26.1921,26.1486,26.1921,29265.0
2016-06-06 09:45:00,30.13,30.16,30.12,30.15,58935.0,26.1921,26.2181,26.1834,26.2095,58935.0
2016-06-06 09:50:00,30.16,30.19,30.16,30.19,20400.0,26.2181,26.2442,26.2181,26.2442,20400.0
2016-06-06 09:55:00,30.18,30.19,30.16,30.17,23765.0,26.2355,26.2442,26.2181,26.2268,23765.0
2016-06-06 10:00:00,30.18,30.2,30.17,30.18,50685.0,26.2355,26.2529,26.2268,26.2355,50685.0
2016-06-06 10:05:00,30.18,30.19,30.17,30.18,18480.0,26.2355,26.2442,26.2268,26.2355,18480.0
2016-06-06 10:10:00,30.17,30.18,30.16,30.16,12665.0,26.2268,26.2355,26.2181,26.2181,12665.0
2016-06-06 10:15:00,30.17,30.18,30.16,30.18,10930.0,26.2268,26.2355,26.2181,26.2355,10930.0
2016-06-06 10:20:00,30.16,30.17,30.16,30.17,7500.0,26.2181,26.2268,26.2181,26.2268,7500.0
2016-06-06 10:25:00,30.17,30.18,30.14,30.14,17620.0,26.2268,26.2355,26.2008,26.2008,17620.0
2016-06-06 10:30:00,30.15,30.18,30.15,30.17,33295.0,26.2095,26.2355,26.2095,26.2268,33295.0
2016-06-06 10:35:00,30.19,30.21,30.18,30.19,31190.0,26.2442,26.2616,26.2355,26.2442,31190.0
2016-06-06 10:40:00,30.19,30.2,30.18,30.18,8230.0,26.2442,26.2529,26.2355,26.2355,8230.0
2016-06-06 10:45:00,30.18,30.19,30.17,30.17,17385.0,26.2355,26.2442,26.2268,26.2268,17385.0
2016-06-06 10:50:00,30.17,30.17,30.15,30.16,18585.0,26.2268,26.2268,26.2095,26.2181,18585.0
2016-06-06 10:55:00,30.16,30.19,30.16,30.18,22485.0,26.2181,26.2442,26.2181,26.2355,22485.0
2016-06-06 11:00:00,30.18,30.18,30.15,30.15,38645.0,26.2355,26.2355,26.2095,26.2095,38645.0
2016-06-06 11:05:00,30.15,30.16,30.14,30.16,14150.0,26.2095,26.2181,26.2008,26.2181,14150.0
2016-06-06 11:10:00,30.15,30.16,30.14,30.16,10590.0,26.2095,26.2181,26.2008,26.2181,10590.0
2016-06-06 11:15:00,30.17,30.17,30.16,30.16,41615.0,26.2268,26.2268,26.2181,26.2181,41615.0
2016-06-06 11:20:00,30.16,30.16,30.14,30.15,30830.0,26.2181,26.2181,26.2008,26.2095,30830.0
2016-06-06 11:25:00,30.14,30.15,30.14,30.14,15355.0,26.2008,26.2095,26.2008,26.2008,15355.0
2016-06-06 11:30:00,30.14,30.15,30.14,30.15,8630.0,26.2008,26.2095,26.2008,26.2095,8630.0
2016-06-06 11:35:00,30.14,30.17,30.14,30.16,29350.0,26.2008,26.2268,26.2008,26.2181,29350.0
2016-06-06 11:40:00,30.17,30.18,30.17,30.18,4000.0,26.2268,26.2355,26.2268,26.2355,4000.0
2016-06-06 11:45:00,30.18,30.19,30.17,30.18,152270.0,26.2355,26.2442,26.2268,26.2355,152270.0
2016-06-06 11:50:00,30.19,30.2,30.18,30.2,40805.0,26.2442,26.2529,26.2355,26.2529,40805.0
2016-06-06 11:55:00,30.2,30.21,30.17,30.18,28615.0,26.2529,26.2616,26.2268,26.2355,28615.0
2016-06-06 12:00:00,30.18,30.18,30.17,30.18,13740.0,26.2355,26.2355,26.2268,26.2355,13740.0
2016-06-06 12:05:00,30.18,30.18,30.17,30.17,15640.0,26.2355,26.2355,26.2268,26.2268,15640.0
2016-06-06 12:10:00,30.17,30.17,30.16,30.16,28190.0,26.2268,26.2268,26.2181,26.2181,28190.0
2016-06-06 12:15:00,30.17,30.17,30.15,30.16,41120.0,26.2268,26.2268,26.2095,26.2181,41120.0
2016-06-06 12:20:00,30.17,30.17,30.16,30.17,193445.0,26.2268,26.2268,26.2181,26.2268,193445.0
2016-06-06 12:25:00,30.17,30.17,30.16,30.16,23655.0,26.2268,26.2268,26.2181,26.2181,23655.0
2016-06-06 12:30:00,30.16,30.19,30.15,30.19,74890.0,26.2181,26.2442,26.2095,26.2442,74890.0
2016-06-06 12:35:00,30.19,30.2,30.17,30.17,77655.0,26.2442,26.2529,26.2268,26.2268,77655.0
2016-06-06 12:40:00,30.16,30.18,30.16,30.18,14340.0,26.2181,26.2355,26.2181,26.2355,14340.0
2016-06-06 12:45:00,30.17,30.18,30.16,30.16,11965.0,26.2268,26.2355,26.2181,26.2181,11965.0
2016-06-06 12:50:00,30.15,30.15,30.11,30.13,39595.0,26.2095,26.2095,26.1747,26.1921,39595.0
2016-06-06 12:55:00,30.12,30.16,30.12,30.16,19775.0,26.1834,26.2181,26.1834,26.2181,19775.0
2016-06-06 13:00:00,30.15,30.16,30.15,30.16,32325.0,26.2095,26.2181,26.2095,26.2181,32325.0
2016-06-06 13:05:00,30.16,30.18,30.16,30.18,35925.0,26.2181,26.2355,26.2181,26.2355,35925.0
2016-06-06 13:10:00,30.19,30.21,30.19,30.21,60975.0,26.2442,26.2616,26.2442,26.2616,60975.0
2016-06-06 13:15:00,30.21,30.22,30.21,30.22,21800.0,26.2616,26.2703,26.2616,26.2703,21800.0
2016-06-06 13:20:00,30.22,30.23,30.22,30.22,14880.0,26.2703,26.279,26.2703,26.2703,14880.0
2016-06-06 13:25:00,30.22,30.23,30.22,30.22,7375.0,26.2703,26.279,26.2703,26.2703,7375.0
2016-06-06 13:30:00,30.22,30.22,30.22,30.22,5950.0,26.2703,26.2703,26.2703,26.2703,5950.0
2016-06-06 13:35:00,30.21,30.22,30.21,30.21,6275.0,26.2616,26.2703,26.2616,26.2616,6275.0
2016-06-06 13:40:00,30.21,30.23,30.21,30.22,31010.0,26.2616,26.279,26.2616,26.2703,31010.0
2016-06-06 13:45:00,30.22,30.23,30.22,30.22,4035.0,26.2703,26.279,26.2703,26.2703,4035.0
2016-06-06 13:50:00,30.24,30.26,30.24,30.26,19470.0,26.2877,26.3051,26.2877,26.3051,19470.0
2016-06-06 13:55:00,30.27,30.27,30.25,30.26,37740.0,26.3138,26.3138,26.2964,26.3051,37740.0
2016-06-06 14:00:00,30.26,30.27,30.25,30.27,33295.0,26.3051,26.3138,26.2964,26.3138,33295.0
2016-06-06 14:05:00,30.26,30.27,30.24,30.27,49845.0,26.3051,26.3138,26.2877,26.3138,49845.0
2016-06-06 14:10:00,30.27,30.27,30.26,30.27,22340.0,26.3138,26.3138,26.3051,26.3138,22340.0
2016-06-06 14:15:00,30.27,30.29,30.27,30.29,43010.0,26.3138,26.3312,26.3138,26.3312,43010.0
2016-06-06 14:20:00,30.29,30.3,30.28,30.29,14985.0,26.3312,26.3399,26.3225,26.3312,14985.0
2016-06-06 14:25:00,30.3,30.31,30.29,30.3,21025.0,26.3399,26.3485,26.3312,26.3399,21025.0
2016-06-06 14:30:00,30.3,30.31,30.29,30.29,21165.0,26.3399,26.3485,26.3312,26.3312,21165.0
2016-06-06 14:35:00,30.3,30.3,30.29,30.3,33665.0,26.3399,26.3399,26.3312,26.3399,33665.0
2016-06-06 14:40:00,30.3,30.3,30.29,30.29,25660.0,26.3399,26.3399,26.3312,26.3312,25660.0
2016-06-06 14:45:00,30.29,30.31,30.29,30.31,32200.0,26.3312,26.3485,26.3312,26.3485,32200.0
2016-06-06 14:50:00,30.31,30.32,30.31,30.32,93460.0,26.3485,26.3572,26.3485,26.3572,93460.0
2016-06-06 14:55:00,30.32,30.32,30.3,30.3,20740.0,26.3572,26.3572,26.3399,26.3399,20740.0
2016-06-06 15:00:00,30.3,30.31,30.29,30.31,269950.0,26.3399,26.3485,26.3312,26.3485,269950.0
2016-06-06 15:05:00,30.3,30.31,30.29,30.29,96785.0,26.3399,26.3485,26.3312,26.3312,96785.0
2016-06-06 15:10:00,30.29,30.3,30.29,30.3,22180.0,26.3312,26.3399,26.3312,26.3399,22180.0
2016-06-06 15:15:00,30.31,30.31,30.29,30.29,26600.0,26.3485,26.3485,26.3312,26.3312,26600.0
2016-06-06 15:20:00,30.3,30.3,30.29,30.29,15575.0,26.3399,26.3399,26.3312,26.3312,15575.0
2016-06-06 15:25:00,30.29,30.3,30.29,30.29,53500.0,26.3312,26.3399,26.3312,26.3312,53500.0
2016-06-06 15:30:00,30.29,30.29,30.28,30.29,43035.0,26.3312,26.3312,26.3225,26.3312,43035.0
2016-06-06 15:35:00,30.29,30.3,30.29,30.3,59990.0,26.3312,26.3399,26.3312,26.3399,59990.0
2016-06-06 15:40:00,30.3,30.3,30.28,30.28,62595.0,26.3399,26.3399,26.3225,26.3225,62595.0
2016-06-06 15:45:00,30.29,30.3,30.28,30.29,51590.0,26.3312,26.3399,26.3225,26.3312,51590.0
2016-06-06 15:50:00,30.29,30.29,30.26,30.26,45715.0,26.3312,26.3312,26.3051,26.3051,45715.0
2016-06-06 15:55:00,30.26,30.26,30.25,30.26,123210.0,26.3051,26.3051,26.2964,26.3051,123210.0
2016-06-07 09:30:00,30.29,30.31,30.27,30.31,114905.0,26.3312,26.3485,26.3138,26.3485,114905.0
2016-06-07 09:35:00,30.32,30.32,30.3,30.3,20310.0,26.3572,26.3572,26.3399,26.3399,20310.0
2016-06-07 09:40:00,30.31,30.31,30.26,30.27,27030.0,26.3485,26.3485,26.3051,26.3138,27030.0
2016-06-07 09:45:00,30.28,30.28,30.25,30.27,33550.0,26.3225,26.3225,26.2964,26.3138,33550.0
2016-06-07 09:50:00,30.28,30.28,30.25,30.27,18085.0,26.3225,26.3225,26.2964,26.3138,18085.0
2016-06-07 09:55:00,30.28,30.29,30.27,30.28,135935.0,26.3225,26.3312,26.3138,26.3225,135935.0
2016-06-07 10:00:00,30.27,30.28,30.25,30.27,18670.0,26.3138,26.3225,26.2964,26.3138,18670.0
2016-06-07 10:05:00,30.28,30.28,30.26,30.27,23635.0,26.3225,26.3225,26.3051,26.3138,23635.0
2016-06-07 10:10:00,30.27,30.3,30.27,30.27,17270.0,26.3138,26.3399,26.3138,26.3138,17270.0
2016-06-07 10:15:00,30.28,30.31,30.27,30.3,16520.0,26.3225,26.3485,26.3138,26.3399,16520.0
2016-06-07 10:20:00,30.31,30.31,30.29,30.31,23960.0,26.3485,26.3485,26.3312,26.3485,23960.0
2016-06-07 10:25:00,30.31,30.32,30.3,30.31,22610.0,26.3485,26.3572,26.3399,26.3485,22610.0
2016-06-07 10:30:00,30.32,30.34,30.32,30.34,70440.0,26.3572,26.3746,26.3572,26.3746,70440.0
2016-06-07 10:35:00,30.33,30.34,30.32,30.34,24465.0,26.3659,26.3746,26.3572,26.3746,24465.0
2016-06-07 10:40:00,30.33,30.35,30.33,30.34,13205.0,26.3659,26.3833,26.3659,26.3746,13205.0
2016-06-07 10:45:00,30.35,30.35,30.32,30.32,25035.0,26.3833,26.3833,26.3572,26.3572,25035.0
2016-06-07 10:50:00,30.32,30.32,30.31,30.32,17370.0,26.3572,26.3572,26.3485,26.3572,17370.0
2016-06-07 10:55:00,30.32,30.33,30.32,30.33,9615.0,26.3572,26.3659,26.3572,26.3659,9615.0
2016-06-07 11:00:00,30.33,30.33,30.31,30.32,27275.0,26.3659,26.3659,26.3485,26.3572,27275.0
2016-06-07 11:05:00,30.33,30.33,30.32,30.32,12080.0,26.3659,26.3659,26.3572,26.3572,12080.0
2016-06-07 11:10:00,30.32,30.33,30.31,30.32,23855.0,26.3572,26.3659,26.3485,26.3572,23855.0
2016-06-07 11:15:00,30.32,30.34,30.32,30.33,13685.0,26.3572,26.3746,26.3572,26.3659,13685.0
2016-06-07 11:20:00,30.33,30.34,30.33,30.34,48545.0,26.3659,26.3746,26.3659,26.3746,48545.0
2016-06-07 11:25:00,30.34,30.35,30.34,30.35,23405.0,26.3746,26.3833,26.3746,26.3833,23405.0
2016-06-07 11:30:00,30.35,30.36,30.35,30.36,16640.0,26.3833,26.392,26.3833,26.392,16640.0
2016-06-07 11:35:00,30.36,30.37,30.35,30.36,14570.0,26.392,26.4007,26.3833,26.392,14570.0
2016-06-07 11:40:00,30.35,30.36,30.34,30.36,27545.0,26.3833,26.392,26.3746,26.392,27545.0
2016-06-07 11:45:00,30.36,30.38,30.36,30.37,16030.0,26.392,26.4094,26.392,26.4007,16030.0
2016-06-07 11:50:00,30.36,30.38,30.36,30.37,22185.0,26.392,26.4094,26.392,26.4007,22185.0
2016-06-07 11:55:00,30.38,30.38,30.36,30.37,18640.0,26.4094,26.4094,26.392,26.4007,18640.0
2016-06-07 12:00:00,30.37,30.39,30.37,30.38,24570.0,26.4007,26.4181,26.4007,26.4094,24570.0
2016-06-07 12:05:00,30.38,30.39,30.37,30.38,20355.0,26.4094,26.4181,26.4007,26.4094,20355.0
2016-06-07 12:10:00,30.38,30.38,30.37,30.38,23610.0,26.4094,26.4094,26.4007,26.4094,23610.0
2016-06-07 12:15:00,30.38,30.39,30.37,30.38,29060.0,26.4094,26.4181,26.4007,26.4094,29060.0
2016-06-07 12:20:00,30.37,30.39,30.37,30.38,13040.0,26.4007,26.4181,26.4007,26.4094,13040.0
2016-06-07 12:25:00,30.39,30.39,30.38,30.38,48400.0,26.4181,26.4181,26.4094,26.4094,48400.0
2016-06-07 12:30:00,30.38,30.39,30.38,30.39,20845.0,26.4094,26.4181,26.4094,26.4181,20845.0
2016-06-07 12:35:00,30.39,30.4,30.39,30.4,15920.0,26.4181,26.4268,26.4181,26.4268,15920.0
2016-06-07 12:40:00,30.4,30.41,30.4,30.41,24920.0,26.4268,26.4355,26.4268,26.4355,24920.0
2016-06-07 12:45:00,30.41,30.41,30.4,30.41,25370.0,26.4355,26.4355,26.4268,26.4355,25370.0
2016-06-07 12:50:00,30.4,30.41,30.39,30.4,26605.0,26.4268,26.4355,26.4181,26.4268,26605.0
2016-06-07 12:55:00,30.4,30.41,30.4,30.41,4600.0,26.4268,26.4355,26.4268,26.4355,4600.0
2016-06-07 13:00:00,30.41,30.41,30.41,30.41,25115.0,26.4355,26.4355,26.4355,26.4355,25115.0
2016-06-07 13:05:00,30.41,30.42,30.41,30.42,11480.0,26.4355,26.4442,26.4355,26.4442,11480.0
2016-06-07 13:10:00,30.42,30.42,30.41,30.41,16780.0,26.4442,26.4442,26.4355,26.4355,16780.0
2016-06-07 13:15:00,30.42,30.43,30.41,30.43,118390.0,26.4442,26.4529,26.4355,26.4529,118390.0
2016-06-07 13:20:00,30.43,30.44,30.43,30.44,62100.0,26.4529,26.4616,26.4529,26.4616,62100.0
2016-06-07 13:25:00,30.44,30.45,30.43,30.44,22270.0,26.4616,26.4702,26.4529,26.4616,22270.0
2016-06-07 13:30:00,30.45,30.45,30.43,30.44,12290.0,26.4702,26.4702,26.4529,26.4616,12290.0
2016-06-07 13:35:00,30.45,30.45,30.43,30.44,78650.0,26.4702,26.4702,26.4529,26.4616,78650.0
2016-06-07 13:40:00,30.43,30.44,30.43,30.44,20120.0,26.4529,26.4616,26.4529,26.4616,20120.0
2016-06-07 13:45:00,30.44,30.45,30.43,30.45,101195.0,26.4616,26.4702,26.4529,26.4702,101195.0
2016-06-07 13:50:00,30.45,30.45,30.43,30.43,31860.0,26.4702,26.4702,26.4529,26.4529,31860.0
2016-06-07 13:55:00,30.43,30.43,30.42,30.42,38575.0,26.4529,26.4529,26.4442,26.4442,38575.0
2016-06-07 14:00:00,30.42,30.44,30.42,30.44,26165.0,26.4442,26.4616,26.4442,26.4616,26165.0
2016-06-07 14:05:00,30.44,30.44,30.43,30.44,25830.0,26.4616,26.4616,26.4529,26.4616,25830.0
2016-06-07 14:10:00,30.44,30.44,30.43,30.44,37535.0,26.4616,26.4616,26.4529,26.4616,37535.0
2016-06-07 14:15:00,30.44,30.45,30.44,30.44,37485.0,26.4616,26.4702,26.4616,26.4616,37485.0
2016-06-07 14:20:00,30.44,30.45,30.44,30.45,21975.0,26.4616,26.4702,26.4616,26.4702,21975.0
2016-06-07 14:25:00,30.44,30.46,30.44,30.45,28770.0,26.4616,26.4789,26.4616,26.4702,28770.0
2016-06-07 14:30:00,30.45,30.45,30.43,30.44,19220.0,26.4702,26.4702,26.4529,26.4616,19220.0
2016-06-07 14:35:00,30.44,30.45,30.43,30.43,22985.0,26.4616,26.4702,26.4529,26.4529,22985.0
2016-06-07 14:40:00,30.43,30.43,30.43,30.43,23470.0,26.4529,26.4529,26.4529,26.4529,23470.0
2016-06-07 14:45:00,30.44,30.44,30.43,30.44,61510.0,26.4616,26.4616,26.4529,26.4616,61510.0
2016-06-07 14:50:00,30.44,30.44,30.43,30.44,30705.0,26.4616,26.4616,26.4529,26.4616,30705.0
2016-06-07 14:55:00,30.44,30.44,30.43,30.43,32150.0,26.4616,26.4616,26.4529,26.4529,32150.0
2016-06-07 15:00:00,30.42,30.43,30.42,30.43,8245.0,26.4442,26.4529,26.4442,26.4529,8245.0
2016-06-07 15:05:00,30.42,30.43,30.42,30.42,25085.0,26.4442,26.4529,26.4442,26.4442,25085.0
2016-06-07 15:10:00,30.41,30.42,30.4,30.4,33020.0,26.4355,26.4442,26.4268,26.4268,33020.0
2016-06-07 15:15:00,30.4,30.4,30.39,30.39,31045.0,26.4268,26.4268,26.4181,26.4181,31045.0
2016-06-07 15:20:00,30.39,30.4,30.39,30.4,24915.0,26.4181,26.4268,26.4181,26.4268,24915.0
2016-06-07 15:25:00,30.4,30.41,30.39,30.41,23870.0,26.4268,26.4355,26.4181,26.4355,23870.0
2016-06-07 15:30:00,30.41,30.41,30.4,30.4,64335.0,26.4355,26.4355,26.4268,26.4268,64335.0
2016-06-07 15:35:00,30.41,30.41,30.38,30.39,81230.0,26.4355,26.4355,26.4094,26.4181,81230.0
2016-06-07 15:40:00,30.38,30.39,30.37,30.37,33060.0,26.4094,26.4181,26.4007,26.4007,33060.0
2016-06-07 15:45:00,30.37,30.39,30.37,30.38,29875.0,26.4007,26.4181,26.4007,26.4094,29875.0
2016-06-07 15:50:00,30.38,30.39,30.37,30.38,52830.0,26.4094,26.4181,26.4007,26.4094,52830.0
2016-06-07 15:55:00,30.38,30.38,30.36,30.37,153935.0,26.4094,26.4094,26.392,26.4007,153935.0
2016-06-08 09:30:00,30.4,30.43,30.4,30.41,115015.0,26.4268,26.4529,26.4268,26.4355,115015.0
2016-06-08 09:35:00,30.43,30.44,30.42,30.43,36175.0,26.4529,26.4616,26.4442,26.4529,36175.0
2016-06-08 09:40:00,30.45,30.45,30.43,30.45,26690.0,26.4702,26.4702,26.4529,26.4702,26690.0
2016-06-08 09:45:00,30.44,30.46,30.44,30.46,27410.0,26.4616,26.4789,26.4616,26.4789,27410.0
2016-06-08 09:50:00,30.46,30.47,30.45,30.47,29525.0,26.4789,26.4876,26.4702,26.4876,29525.0
2016-06-08 09:55:00,30.47,30.49,30.47,30.49,19850.0,26.4876,26.505,26.4876,26.505,19850.0
2016-06-08 10:00:00,30.48,30.49,30.46,30.46,37085.0,26.4963,26.505,26.4789,26.4789,37085.0
2016-06-08 10:05:00,30.47,30.48,30.45,30.45,35325.0,26.4876,26.4963,26.4702,26.4702,35325.0
2016-06-08 10:10:00,30.46,30.47,30.43,30.44,47370.0,26.4789,26.4876,26.4529,26.4616,47370.0
2016-06-08 10:15:00,30.44,30.46,30.42,30.45,56355.0,26.4616,26.4789,26.4442,26.4702,56355.0
2016-06-08 10:20:00,30.46,30.46,30.43,30.45,23795.0,26.4789,26.4789,26.4529,26.4702,23795.0
2016-06-08 10:25:00,30.45,30.46,30.45,30.46,22375.0,26.4702,26.4789,26.4702,26.4789,22375.0
2016-06-08 10:30:00,30.43,30.47,30.43,30.46,61055.0,26.4529,26.4876,26.4529,26.4789,61055.0
2016-06-08 10:35:00,30.47,30.48,30.45,30.48,26390.0,26.4876,26.4963,26.4702,26.4963,26390.0
2016-06-08 10:40:00,30.47,30.5,30.46,30.5,48370.0,26.4876,26.5137,26.4789,26.5137,48370.0
2016-06-08 10:45:00,30.49,30.5,30.49,30.5,13680.0,26.505,26.5137,26.505,26.5137,13680.0
2016-06-08 10:50:00,30.5,30.5,30.46,30.47,37205.0,26.5137,26.5137,26.4789,26.4876,37205.0
2016-06-08 10:55:00,30.47,30.48,30.46,30.46,40725.0,26.4876,26.4963,26.4789,26.4789,40725.0
2016-06-08 11:00:00,30.47,30.47,30.43,30.44,34685.0,26.4876,26.4876,26.4529,26.4616,34685.0
2016-06-08 11:05:00,30.43,30.44,30.42,30.43,41925.0,26.4529,26.4616,26.4442,26.4529,41925.0
2016-06-08 11:10:00,30.42,30.43,30.41,30.43,62835.0,26.4442,26.4529,26.4355,26.4529,62835.0
2016-06-08 11:15:00,30.43,30.43,30.42,30.42,20420.0,26.4529,26.4529,26.4442,26.4442,20420.0
2016-06-08 11:20:00,30.42,30.43,30.41,30.41,21670.0,26.4442,26.4529,26.4355,26.4355,21670.0
2016-06-08 11:25:00,30.41,30.44,30.41,30.44,45460.0,26.4355,26.4616,26.4355,26.4616,45460.0
2016-06-08 11:30:00,30.44,30.47,30.44,30.47,44035.0,26.4616,26.4876,26.4616,26.4876,44035.0
2016-06-08 11:35:00,30.47,30.49,30.47,30.49,53105.0,26.4876,26.505,26.4876,26.505,53105.0
2016-06-08 11:40:00,30.5,30.5,30.49,30.49,63215.0,26.5137,26.5137,26.505,26.505,63215.0
2016-06-08 11:45:00,30.49,30.51,30.49,30.5,38345.0,26.505,26.5224,26.505,26.5137,38345.0
2016-06-08 11:50:00,30.5,30.5,30.48,30.49,31740.0,26.5137,26.5137,26.4963,26.505,31740.0
2016-06-08 11:55:00,30.49,30.5,30.48,30.49,38615.0,26.505,26.5137,26.4963,26.505,38615.0
2016-06-08 12:00:00,30.49,30.5,30.49,30.5,37980.0,26.505,26.5137,26.505,26.5137,37980.0
2016-06-08 12:05:00,30.5,30.52,30.5,30.51,55070.0,26.5137,26.5311,26.5137,26.5224,55070.0
2016-06-08 12:10:00,30.51,30.52,30.51,30.52,45700.0,26.5224,26.5311,26.5224,26.5311,45700.0
2016-06-08 12:15:00,30.52,30.52,30.48,30.48,57810.0,26.5311,26.5311,26.4963,26.4963,57810.0
2016-06-08 12:20:00,30.48,30.49,30.48,30.49,24040.0,26.4963,26.505,26.4963,26.505,24040.0
2016-06-08 12:25:00,30.5,30.5,30.49,30.5,27495.0,26.5137,26.5137,26.505,26.5137,27495.0
2016-06-08 12:30:00,30.5,30.51,30.5,30.5,9455.0,26.5137,26.5224,26.5137,26.5137,9455.0
2016-06-08 12:35:00,30.49,30.51,30.49,30.49,16720.0,26.505,26.5224,26.505,26.505,16720.0
2016-06-08 12:40:00,30.49,30.49,30.48,30.49,6195.0,26.505,26.505,26.4963,26.505,6195.0
2016-06-08 12:45:00,30.49,30.49,30.49,30.49,11115.0,26.505,26.505,26.505,26.505,11115.0
2016-06-08 12:50:00,30.49,30.51,30.48,30.5,19180.0,26.505,26.5224,26.4963,26.5137,19180.0
2016-06-08 12:55:00,30.49,30.52,30.49,30.52,14900.0,26.505,26.5311,26.505,26.5311,14900.0
2016-06-08 13:00:00,30.51,30.52,30.51,30.51,12150.0,26.5224,26.5311,26.5224,26.5224,12150.0
2016-06-08 13:05:00,30.51,30.52,30.51,30.51,25785.0,26.5224,26.5311,26.5224,26.5224,25785.0
2016-06-08 13:10:00,30.5,30.51,30.5,30.51,13760.0,26.5137,26.5224,26.5137,26.5224,13760.0
2016-06-08 13:15:00,30.51,30.52,30.51,30.52,8025.0,26.5224,26.5311,26.5224,26.5311,8025.0
2016-06-08 13:20:00,30.53,30.53,30.51,30.51,7450.0,26.5398,26.5398,26.5224,26.5224,7450.0
2016-06-08 13:25:00,30.5,30.51,30.49,30.5,11390.0,26.5137,26.5224,26.505,26.5137,11390.0
2016-06-08 13:30:00,30.5,30.5,30.49,30.49,3060.0,26.5137,26.5137,26.505,26.505,3060.0
2016-06-08 13:35:00,30.49,30.5,30.49,30.49,7015.0,26.505,26.5137,26.505,26.505,7015.0
2016-06-08 13:40:00,30.49,30.5,30.49,30.49,9615.0,26.505,26.5137,26.505,26.505,9615.0
2016-06-08 13:45:00,30.49,30.5,30.49,30.5,5475.0,26.505,26.5137,26.505,26.5137,5475.0
2016-06-08 13:50:00,30.49,30.5,30.49,30.49,30910.0,26.505,26.5137,26.505,26.505,30910.0
2016-06-08 13:55:00,30.5,30.5,30.49,30.5,21170.0,26.5137,26.5137,26.505,26.5137,21170.0
2016-06-08 14:00:00,30.5,30.5,30.49,30.49,417200.0,26.5137,26.5137,26.505,26.505,417200.0
2016-06-08 14:05:00,30.49,30.5,30.48,30.49,20215.0,26.505,26.5137,26.4963,26.505,20215.0
2016-06-08 14:10:00,30.49,30.49,30.48,30.49,23745.0,26.505,26.505,26.4963,26.505,23745.0
2016-06-08 14:15:00,30.49,30.5,30.49,30.49,32100.0,26.505,26.5137,26.505,26.505,32100.0
2016-06-08 14:20:00,30.49,30.5,30.49,30.5,53010.0,26.505,26.5137,26.505,26.5137,53010.0
2016-06-08 14:25:00,30.5,30.52,30.5,30.52,9415.0,26.5137,26.5311,26.5137,26.5311,9415.0
2016-06-08 14:30:00,30.52,30.52,30.52,30.52,46100.0,26.5311,26.5311,26.5311,26.5311,46100.0
2016-06-08 14:35:00,30.52,30.53,30.52,30.53,22395.0,26.5311,26.5398,26.5311,26.5398,22395.0
2016-06-08 14:40:00,30.53,30.53,30.52,30.52,15205.0,26.5398,26.5398,26.5311,26.5311,15205.0
2016-06-08 14:45:00,30.53,30.54,30.53,30.53,39555.0,26.5398,26.5485,26.5398,26.5398,39555.0
2016-06-08 14:50:00,30.53,30.54,30.53,30.54,30975.0,26.5398,26.5485,26.5398,26.5485,30975.0
2016-06-08 14:55:00,30.54,30.55,30.54,30.54,23435.0,26.5485,26.5572,26.5485,26.5485,23435.0
2016-06-08 15:00:00,30.54,30.54,30.52,30.54,36780.0,26.5485,26.5485,26.5311,26.5485,36780.0
2016-06-08 15:05:00,30.54,30.55,30.53,30.54,23580.0,26.5485,26.5572,26.5398,26.5485,23580.0
2016-06-08 15:10:00,30.54,30.55,30.53,30.54,30815.0,26.5485,26.5572,26.5398,26.5485,30815.0
2016-06-08 15:15:00,30.54,30.55,30.53,30.54,19345.0,26.5485,26.5572,26.5398,26.5485,19345.0
2016-06-08 15:20:00,30.53,30.53,30.52,30.53,23960.0,26.5398,26.5398,26.5311,26.5398,23960.0
2016-06-08 15:25:00,30.53,30.54,30.53,30.53,20430.0,26.5398,26.5485,26.5398,26.5398,20430.0
2016-06-08 15:30:00,30.53,30.53,30.52,30.52,19100.0,26.5398,26.5398,26.5311,26.5311,19100.0
2016-06-08 15:35:00,30.52,30.53,30.52,30.52,26070.0,26.5311,26.5398,26.5311,26.5311,26070.0
2016-06-08 15:40:00,30.53,30.53,30.52,30.52,78970.0,26.5398,26.5398,26.5311,26.5311,78970.0
2016-06-08 15:45:00,30.52,30.54,30.52,30.53,31000.0,26.5311,26.5485,26.5311,26.5398,31000.0
2016-06-08 15:50:00,30.53,30.54,30.52,30.52,25655.0,26.5398,26.5485,26.5311,26.5311,25655.0
2016-06-08 15:55:00,30.52,30.53,30.5,30.5,196585.0,26.5311,26.5398,26.5137,26.5137,196585.0
2016-06-09 09:30:00,30.39,30.4,30.32,30.32,107445.0,26.4181,26.4268,26.3572,26.3572,107445.0
2016-06-09 09:35:00,30.32,30.33,30.29,30.31,57835.0,26.3572,26.3659,26.3312,26.3485,57835.0
2016-06-09 09:40:00,30.32,30.36,30.32,30.32,54400.0,26.3572,26.392,26.3572,26.3572,54400.0
2016-06-09 09:45:00,30.32,30.36,30.3,30.36,24525.0,26.3572,26.392,26.3399,26.392,24525.0
2016-06-09 09:50:00,30.36,30.4,30.36,30.37,41275.0,26.392,26.4268,26.392,26.4007,41275.0
2016-06-09 09:55:00,30.39,30.39,30.35,30.37,39705.0,26.4181,26.4181,26.3833,26.4007,39705.0
2016-06-09 10:00:00,30.37,30.37,30.33,30.33,38855.0,26.4007,26.4007,26.3659,26.3659,38855.0
2016-06-09 10:05:00,30.33,30.34,30.3,30.33,49525.0,26.3659,26.3746,26.3399,26.3659,49525.0
2016-06-09 10:10:00,30.32,30.34,30.31,30.31,22280.0,26.3572,26.3746,26.3485,26.3485,22280.0
2016-06-09 10:15:00,30.31,30.35,30.31,30.32,61855.0,26.3485,26.3833,26.3485,26.3572,61855.0
2016-06-09 10:20:00,30.32,30.34,30.32,30.33,50445.0,26.3572,26.3746,26.3572,26.3659,50445.0
2016-06-09 10:25:00,30.33,30.35,30.32,30.32,38405.0,26.3659,26.3833,26.3572,26.3572,38405.0
2016-06-09 10:30:00,30.33,30.34,30.31,30.31,34145.0,26.3659,26.3746,26.3485,26.3485,34145.0
2016-06-09 10:35:00,30.3,30.34,30.3,30.33,23275.0,26.3399,26.3746,26.3399,26.3659,23275.0
2016-06-09 10:40:00,30.33,30.35,30.32,30.35,11145.0,26.3659,26.3833,26.3572,26.3833,11145.0
2016-06-09 10:45:00,30.36,30.37,30.35,30.36,24085.0,26.392,26.4007,26.3833,26.392,24085.0
2016-06-09 10:50:00,30.36,30.36,30.34,30.34,17075.0,26.392,26.392,26.3746,26.3746,17075.0
2016-06-09 10:55:00,30.35,30.35,30.33,30.33,5615.0,26.3833,26.3833,26.3659,26.3659,5615.0
2016-06-09 11:00:00,30.34,30.35,30.34,30.34,13380.0,26.3746,26.3833,26.3746,26.3746,13380.0
2016-06-09 11:05:00,30.36,30.38,30.36,30.38,11220.0,26.392,26.4094,26.392,26.4094,11220.0
2016-06-09 11:10:00,30.39,30.4,30.38,30.39,35490.0,26.4181,26.4268,26.4094,26.4181,35490.0
2016-06-09 11:15:00,30.38,30.39,30.38,30.38,43560.0,26.4094,26.4181,26.4094,26.4094,43560.0
2016-06-09 11:20:00,30.37,30.37,30.35,30.36,29940.0,26.4007,26.4007,26.3833,26.392,29940.0
2016-06-09 11:25:00,30.36,30.36,30.35,30.36,23445.0,26.392,26.392,26.3833,26.392,23445.0
2016-06-09 11:30:00,30.35,30.36,30.35,30.36,7875.0,26.3833,26.392,26.3833,26.392,7875.0
2016-06-09 11:35:00,30.36,30.37,30.35,30.35,9490.0,26.392,26.4007,26.3833,26.3833,9490.0
2016-06-09 11:40:00,30.37,30.37,30.35,30.35,16990.0,26.4007,26.4007,26.3833,26.3833,16990.0
2016-06-09 11:45:00,30.36,30.36,30.35,30.36,14380.0,26.392,26.392,26.3833,26.392,14380.0
2016-06-09 11:50:00,30.35,30.36,30.34,30.35,23980.0,26.3833,26.392,26.3746,26.3833,23980.0
2016-06-09 11:55:00,30.34,30.35,30.34,30.34,13795.0,26.3746,26.3833,26.3746,26.3746,13795.0
2016-06-09 12:00:00,30.33,30.35,30.33,30.35,27575.0,26.3659,26.3833,26.3659,26.3833,27575.0
2016-06-09 12:05:00,30.36,30.36,30.35,30.35,20235.0,26.392,26.392,26.3833,26.3833,20235.0
2016-06-09 12:10:00,30.36,30.36,30.33,30.34,31455.0,26.392,26.392,26.3659,26.3746,31455.0
2016-06-09 12:15:00,30.34,30.34,30.33,30.34,27810.0,26.3746,26.3746,26.3659,26.3746,27810.0
2016-06-09 12:20:00,30.33,30.34,30.32,30.33,20030.0,26.3659,26.3746,26.3572,26.3659,20030.0
2016-06-09 12:25:00,30.34,30.36,30.33,30.36,20845.0,26.3746,26.392,26.3659,26.392,20845.0
2016-06-09 12:30:00,30.36,30.37,30.35,30.37,24930.0,26.392,26.4007,26.3833,26.4007,24930.0
2016-06-09 12:35:00,30.38,30.38,30.37,30.37,24975.0,26.4094,26.4094,26.4007,26.4007,24975.0
2016-06-09 12:40:00,30.38,30.39,30.38,30.38,14110.0,26.4094,26.4181,26.4094,26.4094,14110.0
2016-06-09 12:45:00,30.38,30.39,30.37,30.38,12130.0,26.4094,26.4181,26.4007,26.4094,12130.0
2016-06-09 12:50:00,30.38,30.39,30.38,30.38,14155.0,26.4094,26.4181,26.4094,26.4094,14155.0
2016-06-09 12:55:00,30.4,30.4,30.39,30.39,2000.0,26.4268,26.4268,26.4181,26.4181,2000.0
2016-06-09 13:00:00,30.39,30.39,30.38,30.38,13195.0,26.4181,26.4181,26.4094,26.4094,13195.0
2016-06-09 13:05:00,30.38,30.38,30.37,30.37,3500.0,26.4094,26.4094,26.4007,26.4007,3500.0
2016-06-09 13:10:00,30.38,30.38,30.37,30.38,18740.0,26.4094,26.4094,26.4007,26.4094,18740.0
2016-06-09 13:15:00,30.38,30.43,30.38,30.42,29660.0,26.4094,26.4529,26.4094,26.4442,29660.0
2016-06-09 13:20:00,30.42,30.43,30.41,30.42,27055.0,26.4442,26.4529,26.4355,26.4442,27055.0
2016-06-09 13:25:00,30.41,30.42,30.41,30.42,13860.0,26.4355,26.4442,26.4355,26.4442,13860.0
2016-06-09 13:30:00,30.42,30.44,30.42,30.43,50255.0,26.4442,26.4616,26.4442,26.4529,50255.0
2016-06-09 13:35:00,30.43,30.43,30.41,30.41,35885.0,26.4529,26.4529,26.4355,26.4355,35885.0
2016-06-09 13:40:00,30.41,30.41,30.4,30.4,26385.0,26.4355,26.4355,26.4268,26.4268,26385.0
2016-06-09 13:45:00,30.4,30.4,30.39,30.39,13120.0,26.4268,26.4268,26.4181,26.4181,13120.0
2016-06-09 13:50:00,30.39,30.39,30.35,30.36,32465.0,26.4181,26.4181,26.3833,26.392,32465.0
2016-06-09 13:55:00,30.36,30.39,30.36,30.39,24820.0,26.392,26.4181,26.392,26.4181,24820.0
2016-06-09 14:00:00,30.39,30.39,30.37,30.38,39230.0,26.4181,26.4181,26.4007,26.4094,39230.0
2016-06-09 14:05:00,30.38,30.38,30.37,30.37,23790.0,26.4094,26.4094,26.4007,26.4007,23790.0
2016-06-09 14:10:00,30.37,30.41,30.37,30.41,22300.0,26.4007,26.4355,26.4007,26.4355,22300.0
2016-06-09 14:15:00,30.41,30.41,30.39,30.4,18265.0,26.4355,26.4355,26.4181,26.4268,18265.0
2016-06-09 14:20:00,30.4,30.4,30.39,30.39,11535.0,26.4268,26.4268,26.4181,26.4181,11535.0
2016-06-09 14:25:00,30.4,30.41,30.38,30.38,46595.0,26.4268,26.4355,26.4094,26.4094,46595.0
2016-06-09 14:30:00,30.39,30.41,30.39,30.41,7850.0,26.4181,26.4355,26.4181,26.4355,7850.0
2016-06-09 14:35:00,30.41,30.43,30.4,30.43,19420.0,26.4355,26.4529,26.4268,26.4529,19420.0
2016-06-09 14:40:00,30.42,30.44,30.41,30.44,50845.0,26.4442,26.4616,26.4355,26.4616,50845.0
2016-06-09 14:45:00,30.45,30.45,30.43,30.43,41765.0,26.4702,26.4702,26.4529,26.4529,41765.0
2016-06-09 14:50:00,30.43,30.44,30.42,30.42,32030.0,26.4529,26.4616,26.4442,26.4442,32030.0
2016-06-09 14:55:00,30.42,30.43,30.42,30.43,24845.0,26.4442,26.4529,26.4442,26.4529,24845.0
2016-06-09 15:00:00,30.42,30.44,30.42,30.44,42310.0,26.4442,26.4616,26.4442,26.4616,42310.0
2016-06-09 15:05:00,30.43,30.45,30.43,30.44,33270.0,26.4529,26.4702,26.4529,26.4616,33270.0
2016-06-09 15:10:00,30.44,30.45,30.43,30.43,19820.0,26.4616,26.4702,26.4529,26.4529,19820.0
2016-06-09 15:15:00,30.43,30.44,30.42,30.43,310280.0,26.4529,26.4616,26.4442,26.4529,310280.0
2016-06-09 15:20:00,30.43,30.43,30.42,30.42,12705.0,26.4529,26.4529,26.4442,26.4442,12705.0
2016-06-09 15:25:00,30.42,30.43,30.42,30.43,37350.0,26.4442,26.4529,26.4442,26.4529,37350.0
2016-06-09 15:30:00,30.43,30.44,30.42,30.44,78755.0,26.4529,26.4616,26.4442,26.4616,78755.0
2016-06-09 15:35:00,30.44,30.45,30.44,30.45,102485.0,26.4616,26.4702,26.4616,26.4702,102485.0
2016-06-09 15:40:00,30.45,30.46,30.44,30.45,94415.0,26.4702,26.4789,26.4616,26.4702,94415.0
2016-06-09 15:45:00,30.45,30.46,30.45,30.46,18380.0,26.4702,26.4789,26.4702,26.4789,18380.0
2016-06-09 15:50:00,30.46,30.47,30.45,30.45,31835.0,26.4789,26.4876,26.4702,26.4702,31835.0
2016-06-09 15:55:00,30.45,30.46,30.43,30.43,76395.0,26.4702,26.4789,26.4529,26.4529,76395.0
2016-06-10 09:30:00,30.16,30.19,30.15,30.17,420005.0,26.2181,26.2442,26.2095,26.2268,420005.0
2016-06-10 09:35:00,30.17,30.17,30.08,30.09,44620.0,26.2268,26.2268,26.1486,26.1573,44620.0
2016-06-10 09:40:00,30.07,30.08,30.04,30.07,191350.0,26.1399,26.1486,26.1138,26.1399,191350.0
2016-06-10 09:45:00,30.08,30.09,30.06,30.06,64010.0,26.1486,26.1573,26.1312,26.1312,64010.0
2016-06-10 09:50:00,30.05,30.08,30.03,30.08,23965.0,26.1225,26.1486,26.1051,26.1486,23965.0
2016-06-10 09:55:00,30.07,30.11,30.07,30.08,32085.0,26.1399,26.1747,26.1399,26.1486,32085.0
2016-06-10 10:00:00,30.08,30.12,30.08,30.08,90745.0,26.1486,26.1834,26.1486,26.1486,90745.0
2016-06-10 10:05:00,30.07,30.07,30.04,30.04,105340.0,26.1399,26.1399,26.1138,26.1138,105340.0
2016-06-10 10:10:00,30.03,30.04,30.02,30.03,60695.0,26.1051,26.1138,26.0964,26.1051,60695.0
2016-06-10 10:15:00,30.03,30.08,30.03,30.08,57000.0,26.1051,26.1486,26.1051,26.1486,57000.0
2016-06-10 10:20:00,30.07,30.11,30.07,30.11,70655.0,26.1399,26.1747,26.1399,26.1747,70655.0
2016-06-10 10:25:00,30.1,30.13,30.1,30.11,60935.0,26.166,26.1921,26.166,26.1747,60935.0
2016-06-10 10:30:00,30.12,30.15,30.11,30.15,31750.0,26.1834,26.2095,26.1747,26.2095,31750.0
2016-06-10 10:35:00,30.15,30.15,30.12,30.13,88095.0,26.2095,26.2095,26.1834,26.1921,88095.0
2016-06-10 10:40:00,30.12,30.14,30.12,30.14,31705.0,26.1834,26.2008,26.1834,26.2008,31705.0
2016-06-10 10:45:00,30.13,30.13,30.1,30.11,44215.0,26.1921,26.1921,26.166,26.1747,44215.0
2016-06-10 10:50:00,30.11,30.12,30.1,30.1,32605.0,26.1747,26.1834,26.166,26.166,32605.0
2016-06-10 10:55:00,30.1,30.14,30.1,30.13,28800.0,26.166,26.2008,26.166,26.1921,28800.0
2016-06-10 11:00:00,30.12,30.14,30.12,30.14,19185.0,26.1834,26.2008,26.1834,26.2008,19185.0
2016-06-10 11:05:00,30.14,30.19,30.13,30.19,13125.0,26.2008,26.2442,26.1921,26.2442,13125.0
2016-06-10 11:10:00,30.19,30.2,30.18,30.19,49145.0,26.2442,26.2529,26.2355,26.2442,49145.0
2016-06-10 11:15:00,30.2,30.2,30.17,30.17,37795.0,26.2529,26.2529,26.2268,26.2268,37795.0
2016-06-10 11:20:00,30.18,30.18,30.17,30.18,63150.0,26.2355,26.2355,26.2268,26.2355,63150.0
2016-06-10 11:25:00,30.18,30.19,30.15,30.16,112370.0,26.2355,26.2442,26.2095,26.2181,112370.0
2016-06-10 11:30:00,30.16,30.17,30.15,30.15,40575.0,26.2181,26.2268,26.2095,26.2095,40575.0
2016-06-10 11:35:00,30.15,30.16,30.13,30.14,43610.0,26.2095,26.2181,26.1921,26.2008,43610.0
2016-06-10 11:40:00,30.13,30.14,30.1,30.11,60710.0,26.1921,26.2008,26.166,26.1747,60710.0
2016-06-10 11:45:00,30.12,30.12,30.11,30.12,23500.0,26.1834,26.1834,26.1747,26.1834,23500.0
2016-06-10 11:50:00,30.12,30.13,30.11,30.12,33855.0,26.1834,26.1921,26.1747,26.1834,33855.0
2016-06-10 11:55:00,30.12,30.12,30.11,30.12,52815.0,26.1834,26.1834,26.1747,26.1834,52815.0
2016-06-10 12:00:00,30.12,30.14,30.12,30.12,18040.0,26.1834,26.2008,26.1834,26.1834,18040.0
2016-06-10 12:05:00,30.11,30.11,30.08,30.09,34470.0,26.1747,26.1747,26.1486,26.1573,34470.0
2016-06-10 12:10:00,30.08,30.09,30.07,30.08,54535.0,26.1486,26.1573,26.1399,26.1486,54535.0
2016-06-10 12:15:00,30.09,30.09,30.05,30.07,33850.0,26.1573,26.1573,26.1225,26.1399,33850.0
2016-06-10 12:20:00,30.06,30.07,30.04,30.04,28070.0,26.1312,26.1399,26.1138,26.1138,28070.0
2016-06-10 12:25:00,30.05,30.05,30.04,30.05,20470.0,26.1225,26.1225,26.1138,26.1225,20470.0
2016-06-10 12:30:00,30.05,30.05,30.03,30.05,36050.0,26.1225,26.1225,26.1051,26.1225,36050.0
2016-06-10 12:35:00,30.05,30.06,30.05,30.05,35945.0,26.1225,26.1312,26.1225,26.1225,35945.0
2016-06-10 12:40:00,30.06,30.08,30.06,30.08,42595.0,26.1312,26.1486,26.1312,26.1486,42595.0
2016-06-10 12:45:00,30.08,30.08,30.06,30.07,48515.0,26.1486,26.1486,26.1312,26.1399,48515.0
2016-06-10 12:50:00,30.06,30.07,30.05,30.06,16730.0,26.1312,26.1399,26.1225,26.1312,16730.0
2016-06-10 12:55:00,30.07,30.07,30.06,30.06,25620.0,26.1399,26.1399,26.1312,26.1312,25620.0
2016-06-10 13:00:00,30.06,30.08,30.05,30.07,21280.0,26.1312,26.1486,26.1225,26.1399,21280.0
2016-06-10 13:05:00,30.07,30.07,30.05,30.05,15385.0,26.1399,26.1399,26.1225,26.1225,15385.0
2016-06-10 13:10:00,30.06,30.07,30.05,30.06,30845.0,26.1312,26.1399,26.1225,26.1312,30845.0
2016-06-10 13:15:00,30.06,30.07,30.06,30.07,21220.0,26.1312,26.1399,26.1312,26.1399,21220.0
2016-06-10 13:20:00,30.06,30.08,30.05,30.08,170870.0,26.1312,26.1486,26.1225,26.1486,170870.0
2016-06-10 13:25:00,30.08,30.08,30.07,30.07,11000.0,26.1486,26.1486,26.1399,26.1399,11000.0
2016-06-10 13:30:00,30.06,30.07,30.04,30.04,48975.0,26.1312,26.1399,26.1138,26.1138,48975.0
2016-06-10 13:35:00,30.04,30.05,30.04,30.04,18870.0,26.1138,26.1225,26.1138,26.1138,18870.0
2016-06-10 13:40:00,30.05,30.05,30.04,30.04,14655.0,26.1225,26.1225,26.1138,26.1138,14655.0
2016-06-10 13:45:00,30.04,30.04,30.0,30.0,55325.0,26.1138,26.1138,26.0791,26.0791,55325.0
2016-06-10 13:50:00,29.99,30.0,29.98,29.99,48040.0,26.0704,26.0791,26.0617,26.0704,48040.0
2016-06-10 13:55:00,29.98,30.0,29.97,29.98,60105.0,26.0617,26.0791,26.053,26.0617,60105.0
2016-06-10 14:00:00,29.97,29.98,29.96,29.97,41730.0,26.053,26.0617,26.0443,26.053,41730.0
2016-06-10 14:05:00,29.97,29.98,29.94,29.96,55350.0,26.053,26.0617,26.0269,26.0443,55350.0
2016-06-10 14:10:00,29.95,29.96,29.94,29.95,37765.0,26.0356,26.0443,26.0269,26.0356,37765.0
2016-06-10 14:15:00,29.95,29.95,29.94,29.94,20850.0,26.0356,26.0356,26.0269,26.0269,20850.0
2016-06-10 14:20:00,29.94,29.96,29.94,29.96,44045.0,26.0269,26.0443,26.0269,26.0443,44045.0
2016-06-10 14:25:00,29.96,29.97,29.95,29.97,25060.0,26.0443,26.053,26.0356,26.053,25060.0
2016-06-10 14:30:00,29.96,29.96,29.95,29.95,27035.0,26.0443,26.0443,26.0356,26.0356,27035.0
2016-06-10 14:35:00,29.95,29.99,29.95,29.99,30785.0,26.0356,26.0704,26.0356,26.0704,30785.0
2016-06-10 14:40:00,30.0,30.0,29.98,29.98,17850.0,26.0791,26.0791,26.0617,26.0617,17850.0
2016-06-10 14:45:00,29.98,29.99,29.95,29.96,26315.0,26.0617,26.0704,26.0356,26.0443,26315.0
2016-06-10 14:50:00,29.96,29.96,29.94,29.95,21600.0,26.0443,26.0443,26.0269,26.0356,21600.0
2016-06-10 14:55:00,29.96,29.96,29.94,29.95,35145.0,26.0443,26.0443,26.0269,26.0356,35145.0
2016-06-10 15:00:00,29.95,29.95,29.94,29.95,31790.0,26.0356,26.0356,26.0269,26.0356,31790.0
2016-06-10 15:05:00,29.95,29.95,29.93,29.94,34240.0,26.0356,26.0356,26.0182,26.0269,34240.0
2016-06-10 15:10:00,29.94,29.94,29.92,29.92,52925.0,26.0269,26.0269,26.0095,26.0095,52925.0
2016-06-10 15:15:00,29.92,29.95,29.92,29.94,31835.0,26.0095,26.0356,26.0095,26.0269,31835.0
2016-06-10 15:20:00,29.94,29.96,29.94,29.96,42295.0,26.0269,26.0443,26.0269,26.0443,42295.0
2016-06-10 15:25:00,29.96,29.98,29.96,29.98,51330.0,26.0443,26.0617,26.0443,26.0617,51330.0
2016-06-10 15:30:00,29.98,30.0,29.97,29.99,63645.0,26.0617,26.0791,26.053,26.0704,63645.0
2016-06-10 15:35:00,29.99,29.99,29.98,29.99,70860.0,26.0704,26.0704,26.0617,26.0704,70860.0
2016-06-10 15:40:00,29.99,29.99,29.98,29.99,59695.0,26.0704,26.0704,26.0617,26.0704,59695.0
2016-06-10 15:45:00,29.98,30.03,29.98,30.02,117460.0,26.0617,26.1051,26.0617,26.0964,117460.0
2016-06-10 15:50:00,30.02,30.02,29.99,29.99,96165.0,26.0964,26.0964,26.0704,26.0704,96165.0
2016-06-10 15:55:00,29.99,30.0,29.99,29.99,326530.0,26.0704,26.0791,26.0704,26.0704,326530.0
2016-06-13 09:30:00,29.91,29.96,29.89,29.92,203265.0,26.0008,26.0443,25.9834,26.0095,203265.0
2016-06-13 09:35:00,29.91,29.93,29.87,29.87,88600.0,26.0008,26.0182,25.9661,25.9661,88600.0
2016-06-13 09:40:00,29.86,29.93,29.86,29.89,110065.0,25.9574,26.0182,25.9574,25.9834,110065.0
2016-06-13 09:45:00,29.89,29.95,29.88,29.95,108580.0,25.9834,26.0356,25.9747,26.0356,108580.0
2016-06-13 09:50:00,29.94,29.99,29.94,29.98,96185.0,26.0269,26.0704,26.0269,26.0617,96185.0
2016-06-13 09:55:00,29.97,29.97,29.93,29.94,43005.0,26.053,26.053,26.0182,26.0269,43005.0
2016-06-13 10:00:00,29.94,30.0,29.93,29.93,61445.0,26.0269,26.0791,26.0182,26.0182,61445.0
2016-06-13 10:05:00,29.94,29.97,29.94,29.95,58110.0,26.0269,26.053,26.0269,26.0356,58110.0
2016-06-13 10:10:00,29.94,29.97,29.93,29.94,43570.0,26.0269,26.053,26.0182,26.0269,43570.0
2016-06-13 10:15:00,29.93,29.97,29.93,29.95,50690.0,26.0182,26.053,26.0182,26.0356,50690.0
2016-06-13 10:20:00,29.94,29.97,29.94,29.97,33590.0,26.0269,26.053,26.0269,26.053,33590.0
2016-06-13 10:25:00,29.97,30.0,29.95,30.0,21000.0,26.053,26.0791,26.0356,26.0791,21000.0
2016-06-13 10:30:00,29.99,30.03,29.99,30.0,42315.0,26.0704,26.1051,26.0704,26.0791,42315.0
2016-06-13 10:35:00,30.01,30.03,29.98,29.98,71750.0,26.0878,26.1051,26.0617,26.0617,71750.0
2016-06-13 10:40:00,29.98,29.99,29.97,29.98,37110.0,26.0617,26.0704,26.053,26.0617,37110.0
2016-06-13 10:45:00,29.97,30.0,29.97,29.98,35005.0,26.053,26.0791,26.053,26.0617,35005.0
2016-06-13 10:50:00,29.96,29.96,29.93,29.93,44450.0,26.0443,26.0443,26.0182,26.0182,44450.0
2016-06-13 10:55:00,29.94,29.94,29.91,29.92,13645.0,26.0269,26.0269,26.0008,26.0095,13645.0
2016-06-13 11:00:00,29.92,29.92,29.89,29.91,186850.0,26.0095,26.0095,25.9834,26.0008,186850.0
2016-06-13 11:05:00,29.91,29.91,29.89,29.89,79240.0,26.0008,26.0008,25.9834,25.9834,79240.0
2016-06-13 11:10:00,29.89,29.9,29.87,29.87,11000.0,25.9834,25.9921,25.9661,25.9661,11000.0
2016-06-13 11:15:00,29.87,29.88,29.87,29.87,21570.0,25.9661,25.9747,25.9661,25.9661,21570.0
2016-06-13 11:20:00,29.86,29.88,29.86,29.87,39355.0,25.9574,25.9747,25.9574,25.9661,39355.0
2016-06-13 11:25:00,29.87,29.89,29.86,29.88,35720.0,25.9661,25.9834,25.9574,25.9747,35720.0
2016-06-13 11:30:00,29.88,29.89,29.85,29.85,16680.0,25.9747,25.9834,25.9487,25.9487,16680.0
2016-06-13 11:35:00,29.84,29.86,29.82,29.82,63735.0,25.94,25.9574,25.9226,25.9226,63735.0
2016-06-13 11:40:00,29.82,29.85,29.82,29.84,112210.0,25.9226,25.9487,25.9226,25.94,112210.0
2016-06-13 11:45:00,29.84,29.84,29.82,29.83,39970.0,25.94,25.94,25.9226,25.9313,39970.0
2016-06-13 11:50:00,29.83,29.84,29.81,29.81,23345.0,25.9313,25.94,25.9139,25.9139,23345.0
2016-06-13 11:55:00,29.81,29.82,29.8,29.81,20385.0,25.9139,25.9226,25.9052,25.9139,20385.0
2016-06-13 12:00:00,29.8,29.84,29.8,29.83,31810.0,25.9052,25.94,25.9052,25.9313,31810.0
2016-06-13 12:05:00,29.83,29.84,29.83,29.84,15840.0,25.9313,25.94,25.9313,25.94,15840.0
2016-06-13 12:10:00,29.83,29.86,29.83,29.86,11135.0,25.9313,25.9574,25.9313,25.9574,11135.0
2016-06-13 12:15:00,29.86,29.88,29.86,29.86,23385.0,25.9574,25.9747,25.9574,25.9574,23385.0
2016-06-13 12:20:00,29.86,29.89,29.85,29.88,108315.0,25.9574,25.9834,25.9487,25.9747,108315.0
2016-06-13 12:25:00,29.87,29.88,29.86,29.87,16480.0,25.9661,25.9747,25.9574,25.9661,16480.0
2016-06-13 12:30:00,29.87,29.88,29.86,29.87,20705.0,25.9661,25.9747,25.9574,25.9661,20705.0
2016-06-13 12:35:00,29.87,29.89,29.87,29.88,25995.0,25.9661,25.9834,25.9661,25.9747,25995.0
2016-06-13 12:40:00,29.88,29.89,29.88,29.89,21650.0,25.9747,25.9834,25.9747,25.9834,21650.0
2016-06-13 12:45:00,29.9,29.9,29.87,29.87,32510.0,25.9921,25.9921,25.9661,25.9661,32510.0
2016-06-13 12:50:00,29.87,29.9,29.87,29.9,18805.0,25.9661,25.9921,25.9661,25.9921,18805.0
2016-06-13 12:55:00,29.9,29.91,29.9,29.9,8215.0,25.9921,26.0008,25.9921,25.9921,8215.0
2016-06-13 13:00:00,29.9,29.91,29.88,29.89,22155.0,25.9921,26.0008,25.9747,25.9834,22155.0
2016-06-13 13:05:00,29.88,29.89,29.88,29.88,15710.0,25.9747,25.9834,25.9747,25.9747,15710.0
2016-06-13 13:10:00,29.88,29.88,29.86,29.87,20755.0,25.9747,25.9747,25.9574,25.9661,20755.0
2016-06-13 13:15:00,29.87,29.87,29.85,29.85,11535.0,25.9661,25.9661,25.9487,25.9487,11535.0
2016-06-13 13:20:00,29.85,29.87,29.85,29.87,38770.0,25.9487,25.9661,25.9487,25.9661,38770.0
2016-06-13 13:25:00,29.86,29.88,29.86,29.87,25550.0,25.9574,25.9747,25.9574,25.9661,25550.0
2016-06-13 13:30:00,29.87,29.87,29.85,29.85,15840.0,25.9661,25.9661,25.9487,25.9487,15840.0
2016-06-13 13:35:00,29.84,29.84,29.8,29.81,39755.0,25.94,25.94,25.9052,25.9139,39755.0
2016-06-13 13:40:00,29.81,29.84,29.79,29.84,76050.0,25.9139,25.94,25.8965,25.94,76050.0
2016-06-13 13:45:00,29.84,29.85,29.82,29.83,17285.0,25.94,25.9487,25.9226,25.9313,17285.0
2016-06-13 13:50:00,29.82,29.82,29.77,29.78,29670.0,25.9226,25.9226,25.8791,25.8878,29670.0
2016-06-13 13:55:00,29.78,29.79,29.77,29.79,29225.0,25.8878,25.8965,25.8791,25.8965,29225.0
2016-06-13 14:00:00,29.79,29.79,29.77,29.78,43945.0,25.8965,25.8965,25.8791,25.8878,43945.0
2016-06-13 14:05:00,29.77,29.79,29.77,29.79,19310.0,25.8791,25.8965,25.8791,25.8965,19310.0
2016-06-13 14:10:00,29.79,29.8,29.78,29.8,41490.0,25.8965,25.9052,25.8878,25.9052,41490.0
2016-06-13 14:15:00,29.8,29.8,29.77,29.78,48815.0,25.9052,25.9052,25.8791,25.8878,48815.0
2016-06-13 14:20:00,29.78,29.78,29.75,29.76,47875.0,25.8878,25.8878,25.8617,25.8704,47875.0
2016-06-13 14:25:00,29.76,29.76,29.74,29.76,175795.0,25.8704,25.8704,25.853,25.8704,175795.0
2016-06-13 14:30:00,29.76,29.81,29.75,29.8,45900.0,25.8704,25.9139,25.8617,25.9052,45900.0
2016-06-13 14:35:00,29.8,29.82,29.8,29.82,17800.0,25.9052,25.9226,25.9052,25.9226,17800.0
2016-06-13 14:40:00,29.81,29.83,29.81,29.82,45950.0,25.9139,25.9313,25.9139,25.9226,45950.0
2016-06-13 14:45:00,29.82,29.82,29.8,29.8,62500.0,25.9226,25.9226,25.9052,25.9052,62500.0
2016-06-13 14:50:00,29.8,29.8,29.77,29.8,94610.0,25.9052,25.9052,25.8791,25.9052,94610.0
2016-06-13 14:55:00,29.8,29.8,29.76,29.77,48355.0,25.9052,25.9052,25.8704,25.8791,48355.0
2016-06-13 15:00:00,29.77,29.78,29.76,29.77,51925.0,25.8791,25.8878,25.8704,25.8791,51925.0
2016-06-13 15:05:00,29.76,29.77,29.72,29.72,35455.0,25.8704,25.8791,25.8357,25.8357,35455.0
2016-06-13 15:10:00,29.72,29.73,29.71,29.71,36595.0,25.8357,25.8443,25.827,25.827,36595.0
2016-06-13 15:15:00,29.72,29.73,29.71,29.72,69160.0,25.8357,25.8443,25.827,25.8357,69160.0
2016-06-13 15:20:00,29.72,29.73,29.72,29.72,38065.0,25.8357,25.8443,25.8357,25.8357,38065.0
2016-06-13 15:25:00,29.72,29.73,29.71,29.71,54190.0,25.8357,25.8443,25.827,25.827,54190.0
2016-06-13 15:30:00,29.72,29.73,29.71,29.72,108755.0,25.8357,25.8443,25.827,25.8357,108755.0
2016-06-13 15:35:00,29.72,29.72,29.69,29.69,77380.0,25.8357,25.8357,25.8096,25.8096,77380.0
2016-06-13 15:40:00,29.69,29.69,29.66,29.66,77815.0,25.8096,25.8096,25.7835,25.7835,77815.0
2016-06-13 15:45:00,29.66,29.67,29.66,29.67,28385.0,25.7835,25.7922,25.7835,25.7922,28385.0
2016-06-13 15:50:00,29.67,29.67,29.64,29.66,59105.0,25.7922,25.7922,25.7661,25.7835,59105.0
2016-06-13 15:55:00,29.66,29.68,29.66,29.67,639120.0,25.7835,25.8009,25.7835,25.7922,639120.0
2016-06-14 09:30:00,29.58,29.63,29.57,29.62,153845.0,25.714,25.7574,25.7053,25.7487,153845.0
2016-06-14 09:35:00,29.64,29.69,29.63,29.67,71830.0,25.7661,25.8096,25.7574,25.7922,71830.0
2016-06-14 09:40:00,29.68,29.71,29.67,29.68,52080.0,25.8009,25.827,25.7922,25.8009,52080.0
2016-06-14 09:45:00,29.69,29.69,29.65,29.66,102840.0,25.8096,25.8096,25.7748,25.7835,102840.0
2016-06-14 09:50:00,29.66,29.68,29.61,29.62,32620.0,25.7835,25.8009,25.74,25.7487,32620.0
2016-06-14 09:55:00,29.62,29.67,29.61,29.67,62530.0,25.7487,25.7922,25.74,25.7922,62530.0
2016-06-14 10:00:00,29.67,29.67,29.62,29.63,86290.0,25.7922,25.7922,25.7487,25.7574,86290.0
2016-06-14 10:05:00,29.65,29.65,29.6,29.61,52135.0,25.7748,25.7748,25.7313,25.74,52135.0
2016-06-14 10:10:00,29.62,29.64,29.6,29.61,46335.0,25.7487,25.7661,25.7313,25.74,46335.0
2016-06-14 10:15:00,29.61,29.62,29.59,29.59,58110.0,25.74,25.7487,25.7226,25.7226,58110.0
2016-06-14 10:20:00,29.57,29.57,29.54,29.54,79690.0,25.7053,25.7053,25.6792,25.6792,79690.0
2016-06-14 10:25:00,29.53,29.56,29.52,29.54,30270.0,25.6705,25.6966,25.6618,25.6792,30270.0
2016-06-14 10:30:00,29.54,29.58,29.54,29.55,34635.0,25.6792,25.714,25.6792,25.6879,34635.0
2016-06-14 10:35:00,29.56,29.56,29.5,29.54,49495.0,25.6966,25.6966,25.6444,25.6792,49495.0
2016-06-14 10:40:00,29.53,29.55,29.53,29.54,22860.0,25.6705,25.6879,25.6705,25.6792,22860.0
2016-06-14 10:45:00,29.53,29.54,29.49,29.51,70275.0,25.6705,25.6792,25.6357,25.6531,70275.0
2016-06-14 10:50:00,29.51,29.52,29.48,29.49,27820.0,25.6531,25.6618,25.627,25.6357,27820.0
2016-06-14 10:55:00,29.47,29.47,29.45,29.46,34180.0,25.6183,25.6183,25.6009,25.6096,34180.0
2016-06-14 11:00:00,29.45,29.48,29.44,29.47,49520.0,25.6009,25.627,25.5923,25.6183,49520.0
2016-06-14 11:05:00,29.48,29.51,29.47,29.49,21370.0,25.627,25.6531,25.6183,25.6357,21370.0
2016-06-14 11:10:00,29.49,29.5,29.45,29.45,23205.0,25.6357,25.6444,25.6009,25.6009,23205.0
2016-06-14 11:15:00,29.45,29.46,29.42,29.45,29520.0,25.6009,25.6096,25.5749,25.6009,29520.0
2016-06-14 11:20:00,29.46,29.49,29.46,29.48,32590.0,25.6096,25.6357,25.6096,25.627,32590.0
2016-06-14 11:25:00,29.49,29.49,29.44,29.45,18365.0,25.6357,25.6357,25.5923,25.6009,18365.0
2016-06-14 11:30:00,29.45,29.49,29.44,29.48,44685.0,25.6009,25.6357,25.5923,25.627,44685.0
2016-06-14 11:35:00,29.49,29.51,29.49,29.51,49450.0,25.6357,25.6531,25.6357,25.6531,49450.0
2016-06-14 11:40:00,29.51,29.53,29.51,29.51,23690.0,25.6531,25.6705,25.6531,25.6531,23690.0
2016-06-14 11:45:00,29.5,29.5,29.48,29.49,367495.0,25.6444,25.6444,25.627,25.6357,367495.0
2016-06-14 11:50:00,29.48,29.5,29.47,29.49,244045.0,25.627,25.6444,25.6183,25.6357,244045.0
2016-06-14 11:55:00,29.49,29.49,29.46,29.46,84280.0,25.6357,25.6357,25.6096,25.6096,84280.0
2016-06-14 12:00:00,29.46,29.49,29.46,29.48,8650.0,25.6096,25.6357,25.6096,25.627,8650.0
2016-06-14 12:05:00,29.48,29.48,29.46,29.47,31875.0,25.627,25.627,25.6096,25.6183,31875.0
2016-06-14 12:10:00,29.48,29.51,29.47,29.51,27125.0,25.627,25.6531,25.6183,25.6531,27125.0
2016-06-14 12:15:00,29.52,29.53,29.51,29.51,9920.0,25.6618,25.6705,25.6531,25.6531,9920.0
2016-06-14 12:20:00,29.53,29.56,29.53,29.56,21795.0,25.6705,25.6966,25.6705,25.6966,21795.0
2016-06-14 12:25:00,29.58,29.62,29.58,29.6,46035.0,25.714,25.7487,25.714,25.7313,46035.0
2016-06-14 12:30:00,29.6,29.6,29.56,29.57,21035.0,25.7313,25.7313,25.6966,25.7053,21035.0
2016-06-14 12:35:00,29.57,29.57,29.54,29.54,31665.0,25.7053,25.7053,25.6792,25.6792,31665.0
2016-06-14 12:40:00,29.54,29.54,29.52,29.53,29390.0,25.6792,25.6792,25.6618,25.6705,29390.0
2016-06-14 12:45:00,29.53,29.54,29.52,29.54,12485.0,25.6705,25.6792,25.6618,25.6792,12485.0
2016-06-14 12:50:00,29.54,29.54,29.52,29.53,31820.0,25.6792,25.6792,25.6618,25.6705,31820.0
2016-06-14 12:55:00,29.53,29.54,29.51,29.52,18870.0,25.6705,25.6792,25.6531,25.6618,18870.0
2016-06-14 13:00:00,29.53,29.53,29.52,29.53,4905.0,25.6705,25.6705,25.6618,25.6705,4905.0
2016-06-14 13:05:00,29.54,29.54,29.51,29.52,14375.0,25.6792,25.6792,25.6531,25.6618,14375.0
2016-06-14 13:10:00,29.5,29.5,29.49,29.5,6900.0,25.6444,25.6444,25.6357,25.6444,6900.0
2016-06-14 13:15:00,29.5,29.51,29.48,29.49,58355.0,25.6444,25.6531,25.627,25.6357,58355.0
2016-06-14 13:20:00,29.5,29.51,29.49,29.5,26855.0,25.6444,25.6531,25.6357,25.6444,26855.0
2016-06-14 13:25:00,29.5,29.51,29.49,29.5,12550.0,25.6444,25.6531,25.6357,25.6444,12550.0
2016-06-14 13:30:00,29.48,29.53,29.48,29.53,12530.0,25.627,25.6705,25.627,25.6705,12530.0
2016-06-14 13:35:00,29.53,29.54,29.52,29.53,12980.0,25.6705,25.6792,25.6618,25.6705,12980.0
2016-06-14 13:40:00,29.52,29.52,29.51,29.52,23820.0,25.6618,25.6618,25.6531,25.6618,23820.0
2016-06-14 13:45:00,29.51,29.53,29.5,29.5,27065.0,25.6531,25.6705,25.6444,25.6444,27065.0
2016-06-14 13:50:00,29.5,29.5,29.48,29.49,21050.0,25.6444,25.6444,25.627,25.6357,21050.0
2016-06-14 13:55:00,29.48,29.49,29.48,29.48,24000.0,25.627,25.6357,25.627,25.627,24000.0
2016-06-14 14:00:00,29.49,29.5,29.48,29.49,18520.0,25.6357,25.6444,25.627,25.6357,18520.0
2016-06-14 14:05:00,29.49,29.5,29.48,29.49,25320.0,25.6357,25.6444,25.627,25.6357,25320.0
2016-06-14 14:10:00,29.49,29.53,29.48,29.52,8725.0,25.6357,25.6705,25.627,25.6618,8725.0
2016-06-14 14:15:00,29.52,29.55,29.52,29.55,20315.0,25.6618,25.6879,25.6618,25.6879,20315.0
2016-06-14 14:20:00,29.54,29.54,29.52,29.53,11705.0,25.6792,25.6792,25.6618,25.6705,11705.0
2016-06-14 14:25:00,29.53,29.55,29.52,29.55,25465.0,25.6705,25.6879,25.6618,25.6879,25465.0
2016-06-14 14:30:00,29.55,29.55,29.52,29.52,30885.0,25.6879,25.6879,25.6618,25.6618,30885.0
2016-06-14 14:35:00,29.52,29.53,29.5,29.53,39675.0,25.6618,25.6705,25.6444,25.6705,39675.0
2016-06-14 14:40:00,29.53,29.54,29.52,29.52,51505.0,25.6705,25.6792,25.6618,25.6618,51505.0
2016-06-14 14:45:00,29.53,29.53,29.49,29.5,47735.0,25.6705,25.6705,25.6357,25.6444,47735.0
2016-06-14 14:50:00,29.5,29.5,29.48,29.48,35355.0,25.6444,25.6444,25.627,25.627,35355.0
2016-06-14 14:55:00,29.48,29.48,29.46,29.46,31340.0,25.627,25.627,25.6096,25.6096,31340.0
2016-06-14 15:00:00,29.46,29.5,29.45,29.5,147140.0,25.6096,25.6444,25.6009,25.6444,147140.0
2016-06-14 15:05:00,29.5,29.53,29.5,29.53,35640.0,25.6444,25.6705,25.6444,25.6705,35640.0
2016-06-14 15:10:00,29.53,29.54,29.52,29.54,35770.0,25.6705,25.6792,25.6618,25.6792,35770.0
2016-06-14 15:15:00,29.54,29.58,29.54,29.57,67990.0,25.6792,25.714,25.6792,25.7053,67990.0
2016-06-14 15:20:00,29.57,29.59,29.56,29.56,91275.0,25.7053,25.7226,25.6966,25.6966,91275.0
2016-06-14 15:25:00,29.56,29.6,29.56,29.6,54455.0,25.6966,25.7313,25.6966,25.7313,54455.0
2016-06-14 15:30:00,29.6,29.62,29.59,29.61,66745.0,25.7313,25.7487,25.7226,25.74,66745.0
2016-06-14 15:35:00,29.61,29.61,29.57,29.58,59805.0,25.74,25.74,25.7053,25.714,59805.0
2016-06-14 15:40:00,29.59,29.61,29.57,29.58,69895.0,25.7226,25.74,25.7053,25.714,69895.0
2016-06-14 15:45:00,29.58,29.58,29.55,29.55,333615.0,25.714,25.714,25.6879,25.6879,333615.0
2016-06-14 15:50:00,29.55,29.55,29.54,29.55,272905.0,25.6879,25.6879,25.6792,25.6879,272905.0
2016-06-14 15:55:00,29.55,29.59,29.55,29.58,1425985.0,25.6879,25.7226,25.6879,25.714,1425985.0
2016-06-15 09:30:00,29.66,29.69,29.62,29.63,582695.0,25.7835,25.8096,25.7487,25.7574,582695.0
2016-06-15 09:35:00,29.62,29.65,29.62,29.65,73295.0,25.7487,25.7748,25.7487,25.7748,73295.0
2016-06-15 09:40:00,29.65,29.68,29.64,29.64,40265.0,25.7748,25.8009,25.7661,25.7661,40265.0
2016-06-15 09:45:00,29.65,29.68,29.65,29.67,24510.0,25.7748,25.8009,25.7748,25.7922,24510.0
2016-06-15 09:50:00,29.68,29.69,29.65,29.68,32105.0,25.8009,25.8096,25.7748,25.8009,32105.0
2016-06-15 09:55:00,29.67,29.68,29.65,29.66,25130.0,25.7922,25.8009,25.7748,25.7835,25130.0
2016-06-15 10:00:00,29.66,29.7,29.66,29.69,48025.0,25.7835,25.8183,25.7835,25.8096,48025.0
2016-06-15 10:05:00,29.69,29.72,29.69,29.71,17005.0,25.8096,25.8357,25.8096,25.827,17005.0
2016-06-15 10:10:00,29.72,29.74,29.71,29.74,22245.0,25.8357,25.853,25.827,25.853,22245.0
2016-06-15 10:15:00,29.74,29.74,29.72,29.72,24855.0,25.853,25.853,25.8357,25.8357,24855.0
2016-06-15 10:20:00,29.72,29.73,29.72,29.73,25715.0,25.8357,25.8443,25.8357,25.8443,25715.0
2016-06-15 10:25:00,29.72,29.72,29.7,29.7,12460.0,25.8357,25.8357,25.8183,25.8183,12460.0
2016-06-15 10:30:00,29.7,29.75,29.7,29.75,98860.0,25.8183,25.8617,25.8183,25.8617,98860.0
2016-06-15 10:35:00,29.76,29.77,29.75,29.75,28615.0,25.8704,25.8791,25.8617,25.8617,28615.0
2016-06-15 10:40:00,29.74,29.77,29.73,29.76,22355.0,25.853,25.8791,25.8443,25.8704,22355.0
2016-06-15 10:45:00,29.76,29.78,29.75,29.77,27385.0,25.8704,25.8878,25.8617,25.8791,27385.0
2016-06-15 10:50:00,29.78,29.79,29.74,29.76,30055.0,25.8878,25.8965,25.853,25.8704,30055.0
2016-06-15 10:55:00,29.78,29.78,29.77,29.77,14560.0,25.8878,25.8878,25.8791,25.8791,14560.0
2016-06-15 11:00:00,29.77,29.79,29.77,29.79,14270.0,25.8791,25.8965,25.8791,25.8965,14270.0
2016-06-15 11:05:00,29.79,29.8,29.78,29.79,9570.0,25.8965,25.9052,25.8878,25.8965,9570.0
2016-06-15 11:10:00,29.78,29.8,29.78,29.79,13055.0,25.8878,25.9052,25.8878,25.8965,13055.0
2016-06-15 11:15:00,29.79,29.8,29.78,29.79,21690.0,25.8965,25.9052,25.8878,25.8965,21690.0
2016-06-15 11:20:00,29.78,29.78,29.77,29.78,6360.0,25.8878,25.8878,25.8791,25.8878,6360.0
2016-06-15 11:25:00,29.77,29.77,29.74,29.74,21510.0,25.8791,25.8791,25.853,25.853,21510.0
2016-06-15 11:30:00,29.72,29.72,29.71,29.71,14805.0,25.8357,25.8357,25.827,25.827,14805.0
2016-06-15 11:35:00,29.71,29.73,29.7,29.72,28075.0,25.827,25.8443,25.8183,25.8357,28075.0
2016-06-15 11:40:00,29.72,29.73,29.71,29.71,24910.0,25.8357,25.8443,25.827,25.827,24910.0
2016-06-15 11:45:00,29.71,29.75,29.71,29.75,19875.0,25.827,25.8617,25.827,25.8617,19875.0
2016-06-15 11:50:00,29.75,29.75,29.74,29.75,28380.0,25.8617,25.8617,25.853,25.8617,28380.0
2016-06-15 11:55:00,29.76,29.78,29.75,29.76,25750.0,25.8704,25.8878,25.8617,25.8704,25750.0
2016-06-15 12:00:00,29.77,29.78,29.76,29.77,16860.0,25.8791,25.8878,25.8704,25.8791,16860.0
2016-06-15 12:05:00,29.76,29.78,29.75,29.76,12145.0,25.8704,25.8878,25.8617,25.8704,12145.0
2016-06-15 12:10:00,29.76,29.76,29.75,29.75,356880.0,25.8704,25.8704,25.8617,25.8617,356880.0
2016-06-15 12:15:00,29.75,29.77,29.75,29.76,115285.0,25.8617,25.8791,25.8617,25.8704,115285.0
2016-06-15 12:20:00,29.76,29.76,29.75,29.75,127070.0,25.8704,25.8704,25.8617,25.8617,127070.0
2016-06-15 12:25:00,29.75,29.76,29.74,29.74,84735.0,25.8617,25.8704,25.853,25.853,84735.0
2016-06-15 12:30:00,29.74,29.76,29.73,29.75,26075.0,25.853,25.8704,25.8443,25.8617,26075.0
2016-06-15 12:35:00,29.75,29.76,29.74,29.75,15095.0,25.8617,25.8704,25.853,25.8617,15095.0
2016-06-15 12:40:00,29.75,29.76,29.74,29.75,8675.0,25.8617,25.8704,25.853,25.8617,8675.0
2016-06-15 12:45:00,29.74,29.76,29.74,29.75,24250.0,25.853,25.8704,25.853,25.8617,24250.0
2016-06-15 12:50:00,29.74,29.75,29.73,29.74,30475.0,25.853,25.8617,25.8443,25.853,30475.0
2016-06-15 12:55:00,29.73,29.75,29.73,29.74,42510.0,25.8443,25.8617,25.8443,25.853,42510.0
2016-06-15 13:00:00,29.73,29.75,29.73,29.74,11125.0,25.8443,25.8617,25.8443,25.853,11125.0
2016-06-15 13:05:00,29.74,29.74,29.72,29.74,32505.0,25.853,25.853,25.8357,25.853,32505.0
2016-06-15 13:10:00,29.73,29.74,29.73,29.74,9780.0,25.8443,25.853,25.8443,25.853,9780.0
2016-06-15 13:15:00,29.74,29.75,29.74,29.74,23280.0,25.853,25.8617,25.853,25.853,23280.0
2016-06-15 13:20:00,29.74,29.75,29.73,29.74,8785.0,25.853,25.8617,25.8443,25.853,8785.0
2016-06-15 13:25:00,29.74,29.75,29.74,29.75,8080.0,25.853,25.8617,25.853,25.8617,8080.0
2016-06-15 13:30:00,29.75,29.76,29.74,29.75,13195.0,25.8617,25.8704,25.853,25.8617,13195.0
2016-06-15 13:35:00,29.75,29.76,29.75,29.76,8725.0,25.8617,25.8704,25.8617,25.8704,8725.0
2016-06-15 13:40:00,29.76,29.78,29.76,29.78,12575.0,25.8704,25.8878,25.8704,25.8878,12575.0
2016-06-15 13:45:00,29.77,29.77,29.76,29.77,24760.0,25.8791,25.8791,25.8704,25.8791,24760.0
2016-06-15 13:50:00,29.77,29.78,29.77,29.77,11650.0,25.8791,25.8878,25.8791,25.8791,11650.0
2016-06-15 13:55:00,29.78,29.79,29.77,29.78,16900.0,25.8878,25.8965,25.8791,25.8878,16900.0
2016-06-15 14:00:00,29.78,29.84,29.76,29.78,237840.0,25.8878,25.94,25.8704,25.8878,237840.0
2016-06-15 14:05:00,29.8,29.82,29.74,29.74,69285.0,25.9052,25.9226,25.853,25.853,69285.0
2016-06-15 14:10:00,29.73,29.75,29.71,29.72,50540.0,25.8443,25.8617,25.827,25.8357,50540.0
2016-06-15 14:15:00,29.72,29.76,29.72,29.76,50770.0,25.8357,25.8704,25.8357,25.8704,50770.0
2016-06-15 14:20:00,29.74,29.75,29.72,29.73,65940.0,25.853,25.8617,25.8357,25.8443,65940.0
2016-06-15 14:25:00,29.74,29.75,29.71,29.71,47110.0,25.853,25.8617,25.827,25.827,47110.0
2016-06-15 14:30:00,29.71,29.73,29.68,29.72,59280.0,25.827,25.8443,25.8009,25.8357,59280.0
2016-06-15 14:35:00,29.72,29.74,29.71,29.72,49900.0,25.8357,25.853,25.827,25.8357,49900.0
2016-06-15 14:40:00,29.72,29.75,29.71,29.75,74505.0,25.8357,25.8617,25.827,25.8617,74505.0
2016-06-15 14:45:00,29.75,29.78,29.74,29.77,73415.0,25.8617,25.8878,25.853,25.8791,73415.0
2016-06-15 14:50:00,29.76,29.77,29.74,29.75,62230.0,25.8704,25.8791,25.853,25.8617,62230.0
2016-06-15 14:55:00,29.75,29.77,29.75,29.77,54380.0,25.8617,25.8791,25.8617,25.8791,54380.0
2016-06-15 15:00:00,29.77,29.78,29.76,29.77,46515.0,25.8791,25.8878,25.8704,25.8791,46515.0
2016-06-15 15:05:00,29.78,29.8,29.78,29.79,72945.0,25.8878,25.9052,25.8878,25.8965,72945.0
2016-06-15 15:10:00,29.78,29.8,29.78,29.8,86305.0,25.8878,25.9052,25.8878,25.9052,86305.0
2016-06-15 15:15:00,29.8,29.8,29.77,29.78,62625.0,25.9052,25.9052,25.8791,25.8878,62625.0
2016-06-15 15:20:00,29.78,29.79,29.77,29.78,45250.0,25.8878,25.8965,25.8791,25.8878,45250.0
2016-06-15 15:25:00,29.78,29.78,29.77,29.77,42235.0,25.8878,25.8878,25.8791,25.8791,42235.0
2016-06-15 15:30:00,29.77,29.78,29.75,29.75,86845.0,25.8791,25.8878,25.8617,25.8617,86845.0
2016-06-15 15:35:00,29.75,29.76,29.69,29.69,57030.0,25.8617,25.8704,25.8096,25.8096,57030.0
2016-06-15 15:40:00,29.69,29.69,29.65,29.65,196090.0,25.8096,25.8096,25.7748,25.7748,196090.0
2016-06-15 15:45:00,29.64,29.65,29.62,29.64,41735.0,25.7661,25.7748,25.7487,25.7661,41735.0
2016-06-15 15:50:00,29.64,29.64,29.6,29.61,188480.0,25.7661,25.7661,25.7313,25.74,188480.0
2016-06-15 15:55:00,29.61,29.64,29.6,29.64,183300.0,25.74,25.7661,25.7313,25.7661,183300.0
2016-06-16 09:30:00,29.44,29.47,29.41,29.41,130230.0,25.5923,25.6183,25.5662,25.5662,130230.0
2016-06-16 09:35:00,29.42,29.43,29.38,29.38,114345.0,25.5749,25.5836,25.5401,25.5401,114345.0
2016-06-16 09:40:00,29.38,29.39,29.37,29.38,56720.0,25.5401,25.5488,25.5314,25.5401,56720.0
2016-06-16 09:45:00,29.38,29.4,29.37,29.39,13725.0,25.5401,25.5575,25.5314,25.5488,13725.0
2016-06-16 09:50:00,29.38,29.38,29.34,29.34,88000.0,25.5401,25.5401,25.5053,25.5053,88000.0
2016-06-16 09:55:00,29.33,29.34,29.31,29.31,12410.0,25.4966,25.5053,25.4792,25.4792,12410.0
2016-06-16 10:00:00,29.3,29.32,29.28,29.31,63865.0,25.4705,25.4879,25.4532,25.4792,63865.0
2016-06-16 10:05:00,29.31,29.33,29.29,29.32,42515.0,25.4792,25.4966,25.4619,25.4879,42515.0
2016-06-16 10:10:00,29.33,29.37,29.32,29.36,15935.0,25.4966,25.5314,25.4879,25.5227,15935.0
2016-06-16 10:15:00,29.36,29.37,29.34,29.34,25465.0,25.5227,25.5314,25.5053,25.5053,25465.0
2016-06-16 10:20:00,29.34,29.34,29.27,29.27,34365.0,25.5053,25.5053,25.4445,25.4445,34365.0
2016-06-16 10:25:00,29.27,29.32,29.26,29.32,43480.0,25.4445,25.4879,25.4358,25.4879,43480.0
2016-06-16 10:30:00,29.32,29.32,29.27,29.27,73415.0,25.4879,25.4879,25.4445,25.4445,73415.0
2016-06-16 10:35:00,29.28,29.29,29.23,29.23,54885.0,25.4532,25.4619,25.4097,25.4097,54885.0
2016-06-16 10:40:00,29.23,29.26,29.22,29.26,109810.0,25.4097,25.4358,25.401,25.4358,109810.0
2016-06-16 10:45:00,29.26,29.3,29.26,29.28,50005.0,25.4358,25.4705,25.4358,25.4532,50005.0
2016-06-16 10:50:00,29.27,29.28,29.25,29.28,47430.0,25.4445,25.4532,25.4271,25.4532,47430.0
2016-06-16 10:55:00,29.28,29.3,29.28,29.3,61405.0,25.4532,25.4705,25.4532,25.4705,61405.0
2016-06-16 11:00:00,29.29,29.32,29.29,29.32,52405.0,25.4619,25.4879,25.4619,25.4879,52405.0
2016-06-16 11:05:00,29.33,29.34,29.32,29.34,27735.0,25.4966,25.5053,25.4879,25.5053,27735.0
2016-06-16 11:10:00,29.35,29.38,29.34,29.38,46650.0,25.514,25.5401,25.5053,25.5401,46650.0
2016-06-16 11:15:00,29.37,29.37,29.34,29.35,26935.0,25.5314,25.5314,25.5053,25.514,26935.0
2016-06-16 11:20:00,29.35,29.39,29.35,29.39,46350.0,25.514,25.5488,25.514,25.5488,46350.0
2016-06-16 11:25:00,29.39,29.46,29.39,29.45,36670.0,25.5488,25.6096,25.5488,25.6009,36670.0
2016-06-16 11:30:00,29.46,29.47,29.41,29.42,66310.0,25.6096,25.6183,25.5662,25.5749,66310.0
2016-06-16 11:35:00,29.41,29.43,29.41,29.43,22560.0,25.5662,25.5836,25.5662,25.5836,22560.0
2016-06-16 11:40:00,29.42,29.42,29.38,29.39,52460.0,25.5749,25.5749,25.5401,25.5488,52460.0
2016-06-16 11:45:00,29.39,29.39,29.37,29.37,19550.0,25.5488,25.5488,25.5314,25.5314,19550.0
2016-06-16 11:50:00,29.38,29.38,29.36,29.37,21490.0,25.5401,25.5401,25.5227,25.5314,21490.0
2016-06-16 11:55:00,29.37,29.37,29.34,29.36,28330.0,25.5314,25.5314,25.5053,25.5227,28330.0
2016-06-16 12:00:00,29.33,29.37,29.33,29.37,24675.0,25.4966,25.5314,25.4966,25.5314,24675.0
2016-06-16 12:05:00,29.36,29.36,29.35,29.35,14320.0,25.5227,25.5227,25.514,25.514,14320.0
2016-06-16 12:10:00,29.36,29.37,29.34,29.36,20745.0,25.5227,25.5314,25.5053,25.5227,20745.0
2016-06-16 12:15:00,29.36,29.39,29.36,29.39,12045.0,25.5227,25.5488,25.5227,25.5488,12045.0
2016-06-16 12:20:00,29.4,29.45,29.38,29.45,45190.0,25.5575,25.6009,25.5401,25.6009,45190.0
2016-06-16 12:25:00,29.45,29.47,29.43,29.46,47075.0,25.6009,25.6183,25.5836,25.6096,47075.0
2016-06-16 12:30:00,29.46,29.46,29.42,29.44,31220.0,25.6096,25.6096,25.5749,25.5923,31220.0
2016-06-16 12:35:00,29.44,29.48,29.43,29.48,37335.0,25.5923,25.627,25.5836,25.627,37335.0
2016-06-16 12:40:00,29.48,29.52,29.46,29.52,47815.0,25.627,25.6618,25.6096,25.6618,47815.0
2016-06-16 12:45:00,29.52,29.52,29.49,29.49,33530.0,25.6618,25.6618,25.6357,25.6357,33530.0
2016-06-16 12:50:00,29.49,29.49,29.46,29.48,34305.0,25.6357,25.6357,25.6096,25.627,34305.0
2016-06-16 12:55:00,29.47,29.47,29.46,29.47,14085.0,25.6183,25.6183,25.6096,25.6183,14085.0
2016-06-16 13:00:00,29.47,29.52,29.47,29.5,36340.0,25.6183,25.6618,25.6183,25.6444,36340.0
2016-06-16 13:05:00,29.5,29.51,29.47,29.48,47025.0,25.6444,25.6531,25.6183,25.627,47025.0
2016-06-16 13:10:00,29.5,29.51,29.47,29.48,54945.0,25.6444,25.6531,25.6183,25.627,54945.0
2016-06-16 13:15:00,29.47,29.49,29.46,29.49,17915.0,25.6183,25.6357,25.6096,25.6357,17915.0
2016-06-16 13:20:00,29.49,29.5,29.47,29.48,50245.0,25.6357,25.6444,25.6183,25.627,50245.0
2016-06-16 13:25:00,29.5,29.5,29.47,29.48,38495.0,25.6444,25.6444,25.6183,25.627,38495.0
2016-06-16 13:30:00,29.47,29.49,29.43,29.43,40670.0,25.6183,25.6357,25.5836,25.5836,40670.0
2016-06-16 13:35:00,29.45,29.47,29.45,29.46,17795.0,25.6009,25.6183,25.6009,25.6096,17795.0
2016-06-16 13:40:00,29.46,29.47,29.43,29.44,81750.0,25.6096,25.6183,25.5836,25.5923,81750.0
2016-06-16 13:45:00,29.44,29.44,29.41,29.41,31765.0,25.5923,25.5923,25.5662,25.5662,31765.0
2016-06-16 13:50:00,29.41,29.42,29.4,29.41,16105.0,25.5662,25.5749,25.5575,25.5662,16105.0
2016-06-16 13:55:00,29.42,29.42,29.39,29.4,36080.0,25.5749,25.5749,25.5488,25.5575,36080.0
2016-06-16 14:00:00,29.4,29.44,29.4,29.44,43800.0,25.5575,25.5923,25.5575,25.5923,43800.0
2016-06-16 14:05:00,29.44,29.45,29.42,29.45,26065.0,25.5923,25.6009,25.5749,25.6009,26065.0
2016-06-16 14:10:00,29.44,29.5,29.44,29.5,37825.0,25.5923,25.6444,25.5923,25.6444,37825.0
2016-06-16 14:15:00,29.49,29.55,29.49,29.54,48950.0,25.6357,25.6879,25.6357,25.6792,48950.0
2016-06-16 14:20:00,29.54,29.54,29.51,29.54,27750.0,25.6792,25.6792,25.6531,25.6792,27750.0
2016-06-16 14:25:00,29.53,29.53,29.47,29.49,140320.0,25.6705,25.6705,25.6183,25.6357,140320.0
2016-06-16 14:30:00,29.49,29.51,29.48,29.49,31270.0,25.6357,25.6531,25.627,25.6357,31270.0
2016-06-16 14:35:00,29.49,29.51,29.49,29.49,10505.0,25.6357,25.6531,25.6357,25.6357,10505.0
2016-06-16 14:40:00,29.49,29.51,29.49,29.51,57680.0,25.6357,25.6531,25.6357,25.6531,57680.0
2016-06-16 14:45:00,29.51,29.53,29.5,29.53,17250.0,25.6531,25.6705,25.6444,25.6705,17250.0
2016-06-16 14:50:00,29.54,29.59,29.53,29.59,24070.0,25.6792,25.7226,25.6705,25.7226,24070.0
2016-06-16 14:55:00,29.59,29.6,29.55,29.55,55600.0,25.7226,25.7313,25.6879,25.6879,55600.0
2016-06-16 15:00:00,29.55,29.57,29.55,29.56,20305.0,25.6879,25.7053,25.6879,25.6966,20305.0
2016-06-16 15:05:00,29.56,29.56,29.54,29.55,18520.0,25.6966,25.6966,25.6792,25.6879,18520.0
2016-06-16 15:10:00,29.56,29.57,29.55,29.57,45765.0,25.6966,25.7053,25.6879,25.7053,45765.0
2016-06-16 15:15:00,29.57,29.58,29.55,29.55,59265.0,25.7053,25.714,25.6879,25.6879,59265.0
2016-06-16 15:20:00,29.55,29.58,29.54,29.58,33960.0,25.6879,25.714,25.6792,25.714,33960.0
2016-06-16 15:25:00,29.57,29.61,29.57,29.6,41020.0,25.7053,25.74,25.7053,25.7313,41020.0
2016-06-16 15:30:00,29.6,29.63,29.6,29.62,21145.0,25.7313,25.7574,25.7313,25.7487,21145.0
2016-06-16 15:35:00,29.62,29.62,29.58,29.6,31005.0,25.7487,25.7487,25.714,25.7313,31005.0
2016-06-16 15:40:00,29.59,29.62,29.59,29.62,23670.0,25.7226,25.7487,25.7226,25.7487,23670.0
2016-06-16 15:45:00,29.61,29.61,29.59,29.6,49980.0,25.74,25.74,25.7226,25.7313,49980.0
2016-06-16 15:50:00,29.59,29.6,29.57,29.58,54500.0,25.7226,25.7313,25.7053,25.714,54500.0
2016-06-16 15:55:00,29.58,29.61,29.58,29.61,78705.0,25.714,25.74,25.714,25.74,78705.0
2016-06-17 09:30:00,29.59,29.62,29.57,29.59,144100.0,25.7226,25.7487,25.7053,25.7226,144100.0
2016-06-17 09:35:00,29.57,29.59,29.54,29.55,60945.0,25.7053,25.7226,25.6792,25.6879,60945.0
2016-06-17 09:40:00,29.55,29.65,29.55,29.65,64385.0,25.6879,25.7748,25.6879,25.7748,64385.0
2016-06-17 09:45:00,29.64,29.66,29.6,29.63,22710.0,25.7661,25.7835,25.7313,25.7574,22710.0
2016-06-17 09:50:00,29.64,29.68,29.62,29.64,33220.0,25.7661,25.8009,25.7487,25.7661,33220.0
2016-06-17 09:55:00,29.66,29.67,29.64,29.67,38710.0,25.7835,25.7922,25.7661,25.7922,38710.0
2016-06-17 10:00:00,29.67,29.68,29.63,29.65,45105.0,25.7922,25.8009,25.7574,25.7748,45105.0
2016-06-17 10:05:00,29.66,29.68,29.66,29.67,62210.0,25.7835,25.8009,25.7835,25.7922,62210.0
2016-06-17 10:10:00,29.66,29.71,29.66,29.69,37060.0,25.7835,25.827,25.7835,25.8096,37060.0
2016-06-17 10:15:00,29.7,29.73,29.7,29.73,36500.0,25.8183,25.8443,25.8183,25.8443,36500.0
2016-06-17 10:20:00,29.73,29.73,29.68,29.7,25200.0,25.8443,25.8443,25.8009,25.8183,25200.0
2016-06-17 10:25:00,29.69,29.69,29.64,29.64,77985.0,25.8096,25.8096,25.7661,25.7661,77985.0
2016-06-17 10:30:00,29.64,29.64,29.59,29.64,37830.0,25.7661,25.7661,25.7226,25.7661,37830.0
2016-06-17 10:35:00,29.62,29.66,29.62,29.65,20135.0,25.7487,25.7835,25.7487,25.7748,20135.0
2016-06-17 10:40:00,29.65,29.67,29.64,29.67,26255.0,25.7748,25.7922,25.7661,25.7922,26255.0
2016-06-17 10:45:00,29.68,29.71,29.68,29.7,35120.0,25.8009,25.827,25.8009,25.8183,35120.0
2016-06-17 10:50:00,29.7,29.71,29.67,29.67,32205.0,25.8183,25.827,25.7922,25.7922,32205.0
2016-06-17 10:55:00,29.68,29.68,29.65,29.65,18740.0,25.8009,25.8009,25.7748,25.7748,18740.0
2016-06-17 11:00:00,29.66,29.66,29.58,29.59,23340.0,25.7835,25.7835,25.714,25.7226,23340.0
2016-06-17 11:05:00,29.59,29.61,29.58,29.58,32450.0,25.7226,25.74,25.714,25.714,32450.0
2016-06-17 11:10:00,29.58,29.59,29.53,29.54,54205.0,25.714,25.7226,25.6705,25.6792,54205.0
2016-06-17 11:15:00,29.54,29.57,29.53,29.57,22530.0,25.6792,25.7053,25.6705,25.7053,22530.0
2016-06-17 11:20:00,29.57,29.59,29.57,29.57,20160.0,25.7053,25.7226,25.7053,25.7053,20160.0
2016-06-17 11:25:00,29.57,29.58,29.52,29.52,36295.0,25.7053,25.714,25.6618,25.6618,36295.0
2016-06-17 11:30:00,29.5,29.53,29.5,29.53,36805.0,25.6444,25.6705,25.6444,25.6705,36805.0
2016-06-17 11:35:00,29.52,29.54,29.51,29.54,28950.0,25.6618,25.6792,25.6531,25.6792,28950.0
2016-06-17 11:40:00,29.54,29.57,29.54,29.56,45000.0,25.6792,25.7053,25.6792,25.6966,45000.0
2016-06-17 11:45:00,29.56,29.58,29.55,29.58,21530.0,25.6966,25.714,25.6879,25.714,21530.0
2016-06-17 11:50:00,29.57,29.59,29.56,29.57,20755.0,25.7053,25.7226,25.6966,25.7053,20755.0
2016-06-17 11:55:00,29.56,29.56,29.54,29.56,13455.0,25.6966,25.6966,25.6792,25.6966,13455.0
2016-06-17 12:00:00,29.56,29.6,29.56,29.58,29745.0,25.6966,25.7313,25.6966,25.714,29745.0
2016-06-17 12:05:00,29.59,29.62,29.58,29.61,24090.0,25.7226,25.7487,25.714,25.74,24090.0
2016-06-17 12:10:00,29.61,29.62,29.61,29.61,31465.0,25.74,25.7487,25.74,25.74,31465.0
2016-06-17 12:15:00,29.61,29.61,29.58,29.59,12590.0,25.74,25.74,25.714,25.7226,12590.0
2016-06-17 12:20:00,29.58,29.59,29.57,29.57,10240.0,25.714,25.7226,25.7053,25.7053,10240.0
2016-06-17 12:25:00,29.58,29.59,29.56,29.59,8800.0,25.714,25.7226,25.6966,25.7226,8800.0
2016-06-17 12:30:00,29.59,29.59,29.56,29.57,112150.0,25.7226,25.7226,25.6966,25.7053,112150.0
2016-06-17 12:35:00,29.57,29.59,29.57,29.57,13565.0,25.7053,25.7226,25.7053,25.7053,13565.0
2016-06-17 12:40:00,29.56,29.58,29.56,29.58,11175.0,25.6966,25.714,25.6966,25.714,11175.0
2016-06-17 12:45:00,29.58,29.58,29.54,29.54,13080.0,25.714,25.714,25.6792,25.6792,13080.0
2016-06-17 12:50:00,29.54,29.54,29.52,29.53,126995.0,25.6792,25.6792,25.6618,25.6705,126995.0
2016-06-17 12:55:00,29.53,29.54,29.52,29.53,14690.0,25.6705,25.6792,25.6618,25.6705,14690.0
2016-06-17 13:00:00,29.53,29.53,29.49,29.5,31060.0,25.6705,25.6705,25.6357,25.6444,31060.0
2016-06-17 13:05:00,29.49,29.56,29.49,29.56,19210.0,25.6357,25.6966,25.6357,25.6966,19210.0
2016-06-17 13:10:00,29.56,29.56,29.54,29.55,19095.0,25.6966,25.6966,25.6792,25.6879,19095.0
2016-06-17 13:15:00,29.55,29.56,29.55,29.56,6080.0,25.6879,25.6966,25.6879,25.6966,6080.0
2016-06-17 13:20:00,29.56,29.57,29.55,29.57,5500.0,25.6966,25.7053,25.6879,25.7053,5500.0
2016-06-17 13:25:00,29.58,29.6,29.57,29.57,94640.0,25.714,25.7313,25.7053,25.7053,94640.0
2016-06-17 13:30:00,29.58,29.58,29.57,29.57,17150.0,25.714,25.714,25.7053,25.7053,17150.0
2016-06-17 13:35:00,29.58,29.58,29.57,29.58,19940.0,25.714,25.714,25.7053,25.714,19940.0
2016-06-17 13:40:00,29.58,29.6,29.58,29.59,26910.0,25.714,25.7313,25.714,25.7226,26910.0
2016-06-17 13:45:00,29.59,29.6,29.59,29.6,20405.0,25.7226,25.7313,25.7226,25.7313,20405.0
2016-06-17 13:50:00,29.6,29.63,29.6,29.6,26315.0,25.7313,25.7574,25.7313,25.7313,26315.0
2016-06-17 13:55:00,29.6,29.61,29.6,29.6,47065.0,25.7313,25.74,25.7313,25.7313,47065.0
2016-06-17 14:00:00,29.6,29.62,29.59,29.61,33110.0,25.7313,25.7487,25.7226,25.74,33110.0
2016-06-17 14:05:00,29.6,29.6,29.57,29.58,40545.0,25.7313,25.7313,25.7053,25.714,40545.0
2016-06-17 14:10:00,29.59,29.6,29.59,29.6,17115.0,25.7226,25.7313,25.7226,25.7313,17115.0
2016-06-17 14:15:00,29.61,29.63,29.6,29.6,40450.0,25.74,25.7574,25.7313,25.7313,40450.0
2016-06-17 14:20:00,29.6,29.64,29.59,29.63,27570.0,25.7313,25.7661,25.7226,25.7574,27570.0
2016-06-17 14:25:00,29.64,29.64,29.62,29.63,27755.0,25.7661,25.7661,25.7487,25.7574,27755.0
2016-06-17 14:30:00,29.64,29.67,29.63,29.65,13055.0,25.7661,25.7922,25.7574,25.7748,13055.0
2016-06-17 14:35:00,29.66,29.66,29.65,29.65,17435.0,25.7835,25.7835,25.7748,25.7748,17435.0
2016-06-17 14:40:00,29.65,29.69,29.64,29.68,20910.0,25.7748,25.8096,25.7661,25.8009,20910.0
2016-06-17 14:45:00,29.68,29.68,29.66,29.66,27345.0,25.8009,25.8009,25.7835,25.7835,27345.0
2016-06-17 14:50:00,29.67,29.68,29.67,29.68,48500.0,25.7922,25.8009,25.7922,25.8009,48500.0
2016-06-17 14:55:00,29.68,29.68,29.66,29.66,69135.0,25.8009,25.8009,25.7835,25.7835,69135.0
2016-06-17 15:00:00,29.66,29.66,29.65,29.65,8470.0,25.7835,25.7835,25.7748,25.7748,8470.0
2016-06-17 15:05:00,29.64,29.65,29.63,29.63,11810.0,25.7661,25.7748,25.7574,25.7574,11810.0
2016-06-17 15:10:00,29.63,29.64,29.63,29.64,11650.0,25.7574,25.7661,25.7574,25.7661,11650.0
2016-06-17 15:15:00,29.64,29.64,29.61,29.62,21010.0,25.7661,25.7661,25.74,25.7487,21010.0
2016-06-17 15:20:00,29.62,29.63,29.62,29.63,15155.0,25.7487,25.7574,25.7487,25.7574,15155.0
2016-06-17 15:25:00,29.63,29.64,29.62,29.62,42065.0,25.7574,25.7661,25.7487,25.7487,42065.0
2016-06-17 15:30:00,29.62,29.63,29.61,29.62,15925.0,25.7487,25.7574,25.74,25.7487,15925.0
2016-06-17 15:35:00,29.63,29.63,29.61,29.62,23395.0,25.7574,25.7574,25.74,25.7487,23395.0
2016-06-17 15:40:00,29.61,29.61,29.59,29.61,69960.0,25.74,25.74,25.7226,25.74,69960.0
2016-06-17 15:45:00,29.61,29.62,29.61,29.62,20105.0,25.74,25.7487,25.74,25.7487,20105.0
2016-06-17 15:50:00,29.62,29.63,29.61,29.62,65360.0,25.7487,25.7574,25.74,25.7487,65360.0
2016-06-17 15:55:00,29.62,29.63,29.61,29.62,707180.0,25.7487,25.7574,25.74,25.7487,707180.0
2016-06-20 09:30:00,30.04,30.08,30.01,30.02,392870.0,26.1138,26.1486,26.0878,26.0964,392870.0
2016-06-20 09:35:00,30.02,30.06,29.99,30.04,65040.0,26.0964,26.1312,26.0704,26.1138,65040.0
2016-06-20 09:40:00,30.06,30.07,30.05,30.05,16180.0,26.1312,26.1399,26.1225,26.1225,16180.0
2016-06-20 09:45:00,30.07,30.07,30.01,30.04,75435.0,26.1399,26.1399,26.0878,26.1138,75435.0
2016-06-20 09:50:00,30.05,30.06,30.01,30.03,69455.0,26.1225,26.1312,26.0878,26.1051,69455.0
2016-06-20 09:55:00,30.03,30.05,30.01,30.05,63455.0,26.1051,26.1225,26.0878,26.1225,63455.0
2016-06-20 10:00:00,30.05,30.13,30.03,30.13,137670.0,26.1225,26.1921,26.1051,26.1921,137670.0
2016-06-20 10:05:00,30.14,30.15,30.12,30.13,79125.0,26.2008,26.2095,26.1834,26.1921,79125.0
2016-06-20 10:10:00,30.13,30.14,30.1,30.1,48900.0,26.1921,26.2008,26.166,26.166,48900.0
2016-06-20 10:15:00,30.1,30.14,30.08,30.13,89395.0,26.166,26.2008,26.1486,26.1921,89395.0
2016-06-20 10:20:00,30.13,30.14,30.1,30.12,39155.0,26.1921,26.2008,26.166,26.1834,39155.0
2016-06-20 10:25:00,30.12,30.13,30.1,30.11,58955.0,26.1834,26.1921,26.166,26.1747,58955.0
2016-06-20 10:30:00,30.11,30.12,30.07,30.08,38870.0,26.1747,26.1834,26.1399,26.1486,38870.0
2016-06-20 10:35:00,30.09,30.09,30.04,30.05,46750.0,26.1573,26.1573,26.1138,26.1225,46750.0
2016-06-20 10:40:00,30.05,30.1,30.05,30.1,45835.0,26.1225,26.166,26.1225,26.166,45835.0
2016-06-20 10:45:00,30.09,30.11,30.09,30.09,35925.0,26.1573,26.1747,26.1573,26.1573,35925.0
2016-06-20 10:50:00,30.09,30.1,30.08,30.1,50115.0,26.1573,26.166,26.1486,26.166,50115.0
2016-06-20 10:55:00,30.1,30.11,30.1,30.1,82600.0,26.166,26.1747,26.166,26.166,82600.0
2016-06-20 11:00:00,30.1,30.11,30.09,30.09,33995.0,26.166,26.1747,26.1573,26.1573,33995.0
2016-06-20 11:05:00,30.1,30.13,30.1,30.11,44335.0,26.166,26.1921,26.166,26.1747,44335.0
2016-06-20 11:10:00,30.11,30.11,30.08,30.09,89470.0,26.1747,26.1747,26.1486,26.1573,89470.0
2016-06-20 11:15:00,30.09,30.09,30.08,30.09,34125.0,26.1573,26.1573,26.1486,26.1573,34125.0
2016-06-20 11:20:00,30.1,30.1,30.07,30.07,38745.0,26.166,26.166,26.1399,26.1399,38745.0
2016-06-20 11:25:00,30.08,30.11,30.07,30.08,47465.0,26.1486,26.1747,26.1399,26.1486,47465.0
2016-06-20 11:30:00,30.08,30.08,30.07,30.08,24675.0,26.1486,26.1486,26.1399,26.1486,24675.0
2016-06-20 11:35:00,30.08,30.08,30.07,30.08,43085.0,26.1486,26.1486,26.1399,26.1486,43085.0
2016-06-20 11:40:00,30.09,30.1,30.08,30.08,36390.0,26.1573,26.166,26.1486,26.1486,36390.0
2016-06-20 11:45:00,30.08,30.08,30.04,30.05,23055.0,26.1486,26.1486,26.1138,26.1225,23055.0
2016-06-20 11:50:00,30.05,30.06,30.03,30.05,39825.0,26.1225,26.1312,26.1051,26.1225,39825.0
2016-06-20 11:55:00,30.05,30.09,30.04,30.09,49800.0,26.1225,26.1573,26.1138,26.1573,49800.0
2016-06-20 12:00:00,30.09,30.09,30.08,30.09,85850.0,26.1573,26.1573,26.1486,26.1573,85850.0
2016-06-20 12:05:00,30.09,30.11,30.09,30.11,85315.0,26.1573,26.1747,26.1573,26.1747,85315.0
2016-06-20 12:10:00,30.11,30.12,30.07,30.08,42625.0,26.1747,26.1834,26.1399,26.1486,42625.0
2016-06-20 12:15:00,30.08,30.08,30.06,30.07,28560.0,26.1486,26.1486,26.1312,26.1399,28560.0
2016-06-20 12:20:00,30.08,30.09,30.07,30.09,23015.0,26.1486,26.1573,26.1399,26.1573,23015.0
2016-06-20 12:25:00,30.09,30.09,30.06,30.07,35480.0,26.1573,26.1573,26.1312,26.1399,35480.0
2016-06-20 12:30:00,30.08,30.09,30.07,30.09,477340.0,26.1486,26.1573,26.1399,26.1573,477340.0
2016-06-20 12:35:00,30.09,30.09,30.07,30.08,59115.0,26.1573,26.1573,26.1399,26.1486,59115.0
2016-06-20 12:40:00,30.08,30.08,30.07,30.07,31965.0,26.1486,26.1486,26.1399,26.1399,31965.0
2016-06-20 12:45:00,30.07,30.08,30.06,30.07,22585.0,26.1399,26.1486,26.1312,26.1399,22585.0
2016-06-20 12:50:00,30.07,30.08,30.07,30.08,106900.0,26.1399,26.1486,26.1399,26.1486,106900.0
2016-06-20 12:55:00,30.09,30.09,30.06,30.07,84795.0,26.1573,26.1573,26.1312,26.1399,84795.0
2016-06-20 13:00:00,30.06,30.08,30.06,30.07,43525.0,26.1312,26.1486,26.1312,26.1399,43525.0
2016-06-20 13:05:00,30.07,30.08,30.06,30.08,53835.0,26.1399,26.1486,26.1312,26.1486,53835.0
2016-06-20 13:10:00,30.07,30.07,30.01,30.01,30495.0,26.1399,26.1399,26.0878,26.0878,30495.0
2016-06-20 13:15:00,30.02,30.04,30.02,30.03,74170.0,26.0964,26.1138,26.0964,26.1051,74170.0
2016-06-20 13:20:00,30.03,30.05,30.02,30.04,37495.0,26.1051,26.1225,26.0964,26.1138,37495.0
2016-06-20 13:25:00,30.05,30.05,30.0,30.02,49790.0,26.1225,26.1225,26.0791,26.0964,49790.0
2016-06-20 13:30:00,30.01,30.04,30.01,30.03,25430.0,26.0878,26.1138,26.0878,26.1051,25430.0
2016-06-20 13:35:00,30.03,30.04,30.02,30.03,28805.0,26.1051,26.1138,26.0964,26.1051,28805.0
2016-06-20 13:40:00,30.03,30.04,30.03,30.04,30300.0,26.1051,26.1138,26.1051,26.1138,30300.0
2016-06-20 13:45:00,30.04,30.04,30.03,30.04,61715.0,26.1138,26.1138,26.1051,26.1138,61715.0
2016-06-20 13:50:00,30.04,30.06,30.03,30.05,65415.0,26.1138,26.1312,26.1051,26.1225,65415.0
2016-06-20 13:55:00,30.05,30.06,30.05,30.05,80470.0,26.1225,26.1312,26.1225,26.1225,80470.0
2016-06-20 14:00:00,30.05,30.05,30.03,30.03,61290.0,26.1225,26.1225,26.1051,26.1051,61290.0
2016-06-20 14:05:00,30.03,30.03,30.01,30.01,80000.0,26.1051,26.1051,26.0878,26.0878,80000.0
2016-06-20 14:10:00,30.01,30.02,30.0,30.0,63025.0,26.0878,26.0964,26.0791,26.0791,63025.0
2016-06-20 14:15:00,30.0,30.01,29.99,30.0,75475.0,26.0791,26.0878,26.0704,26.0791,75475.0
2016-06-20 14:20:00,30.0,30.01,29.99,30.01,110960.0,26.0791,26.0878,26.0704,26.0878,110960.0
2016-06-20 14:25:00,30.01,30.01,29.98,30.0,275370.0,26.0878,26.0878,26.0617,26.0791,275370.0
2016-06-20 14:30:00,30.0,30.0,29.99,30.0,50270.0,26.0791,26.0791,26.0704,26.0791,50270.0
2016-06-20 14:35:00,30.0,30.01,29.99,29.99,94295.0,26.0791,26.0878,26.0704,26.0704,94295.0
2016-06-20 14:40:00,29.99,30.0,29.98,30.0,79300.0,26.0704,26.0791,26.0617,26.0791,79300.0
2016-06-20 14:45:00,30.0,30.02,29.99,30.02,54435.0,26.0791,26.0964,26.0704,26.0964,54435.0
2016-06-20 14:50:00,30.02,30.03,30.01,30.02,51670.0,26.0964,26.1051,26.0878,26.0964,51670.0
2016-06-20 14:55:00,30.02,30.04,30.02,30.04,57690.0,26.0964,26.1138,26.0964,26.1138,57690.0
2016-06-20 15:00:00,30.04,30.04,30.02,30.04,78355.0,26.1138,26.1138,26.0964,26.1138,78355.0
2016-06-20 15:05:00,30.04,30.04,30.01,30.01,43735.0,26.1138,26.1138,26.0878,26.0878,43735.0
2016-06-20 15:10:00,30.01,30.02,30.01,30.01,68960.0,26.0878,26.0964,26.0878,26.0878,68960.0
2016-06-20 15:15:00,30.01,30.01,29.98,29.99,68235.0,26.0878,26.0878,26.0617,26.0704,68235.0
2016-06-20 15:20:00,29.99,30.0,29.99,29.99,76805.0,26.0704,26.0791,26.0704,26.0704,76805.0
2016-06-20 15:25:00,29.99,29.99,29.95,29.95,89795.0,26.0704,26.0704,26.0356,26.0356,89795.0
2016-06-20 15:30:00,29.95,29.96,29.95,29.95,62270.0,26.0356,26.0443,26.0356,26.0356,62270.0
2016-06-20 15:35:00,29.95,29.97,29.95,29.97,88015.0,26.0356,26.053,26.0356,26.053,88015.0
2016-06-20 15:40:00,29.97,29.99,29.96,29.98,110645.0,26.053,26.0704,26.0443,26.0617,110645.0
2016-06-20 15:45:00,29.98,29.98,29.94,29.94,160665.0,26.0617,26.0617,26.0269,26.0269,160665.0
2016-06-20 15:50:00,29.93,29.94,29.91,29.91,136865.0,26.0182,26.0269,26.0008,26.0008,136865.0
2016-06-20 15:55:00,29.91,29.94,29.91,29.93,145505.0,26.0008,26.0269,26.0008,26.0182,145505.0
2016-06-21 09:30:00,29.83,29.85,29.79,29.79,81320.0,26.0366,26.0541,26.0017,26.0017,81320.0
2016-06-21 09:35:00,29.81,29.81,29.77,29.78,42105.0,26.0192,26.0192,25.9843,25.993,42105.0
2016-06-21 09:40:00,29.76,29.78,29.75,29.76,22360.0,25.9755,25.993,25.9668,25.9755,22360.0
2016-06-21 09:45:00,29.75,29.78,29.74,29.78,23385.0,25.9668,25.993,25.9581,25.993,23385.0
2016-06-21 09:50:00,29.78,29.79,29.74,29.76,40455.0,25.993,26.0017,25.9581,25.9755,40455.0
2016-06-21 09:55:00,29.78,29.78,29.76,29.77,23690.0,25.993,25.993,25.9755,25.9843,23690.0
2016-06-21 10:00:00,29.77,29.77,29.73,29.73,24420.0,25.9843,25.9843,25.9494,25.9494,24420.0
2016-06-21 10:05:00,29.73,29.79,29.73,29.76,20210.0,25.9494,26.0017,25.9494,25.9755,20210.0
2016-06-21 10:10:00,29.76,29.83,29.76,29.82,24525.0,25.9755,26.0366,25.9755,26.0279,24525.0
2016-06-21 10:15:00,29.82,29.82,29.76,29.77,70105.0,26.0279,26.0279,25.9755,25.9843,70105.0
2016-06-21 10:20:00,29.76,29.76,29.69,29.71,59525.0,25.9755,25.9755,25.9144,25.9319,59525.0
2016-06-21 10:25:00,29.71,29.76,29.71,29.75,22490.0,25.9319,25.9755,25.9319,25.9668,22490.0
2016-06-21 10:30:00,29.74,29.75,29.74,29.74,38320.0,25.9581,25.9668,25.9581,25.9581,38320.0
2016-06-21 10:35:00,29.74,29.74,29.71,29.72,39080.0,25.9581,25.9581,25.9319,25.9406,39080.0
2016-06-21 10:40:00,29.72,29.73,29.69,29.72,33040.0,25.9406,25.9494,25.9144,25.9406,33040.0
2016-06-21 10:45:00,29.74,29.74,29.71,29.72,22640.0,25.9581,25.9581,25.9319,25.9406,22640.0
2016-06-21 10:50:00,29.72,29.73,29.71,29.73,19540.0,25.9406,25.9494,25.9319,25.9494,19540.0
2016-06-21 10:55:00,29.73,29.74,29.71,29.72,30545.0,25.9494,25.9581,25.9319,25.9406,30545.0
2016-06-21 11:00:00,29.71,29.76,29.71,29.76,13165.0,25.9319,25.9755,25.9319,25.9755,13165.0
2016-06-21 11:05:00,29.78,29.78,29.75,29.77,12540.0,25.993,25.993,25.9668,25.9843,12540.0
2016-06-21 11:10:00,29.75,29.78,29.74,29.78,43980.0,25.9668,25.993,25.9581,25.993,43980.0
2016-06-21 11:15:00,29.8,29.83,29.79,29.81,23355.0,26.0105,26.0366,26.0017,26.0192,23355.0
2016-06-21 11:20:00,29.82,29.83,29.79,29.8,31040.0,26.0279,26.0366,26.0017,26.0105,31040.0
2016-06-21 11:25:00,29.8,29.82,29.79,29.8,41070.0,26.0105,26.0279,26.0017,26.0105,41070.0
2016-06-21 11:30:00,29.8,29.8,29.73,29.73,46730.0,26.0105,26.0105,25.9494,25.9494,46730.0
2016-06-21 11:35:00,29.74,29.74,29.72,29.73,48220.0,25.9581,25.9581,25.9406,25.9494,48220.0
2016-06-21 11:40:00,29.73,29.73,29.72,29.73,28725.0,25.9494,25.9494,25.9406,25.9494,28725.0
2016-06-21 11:45:00,29.72,29.72,29.71,29.71,25080.0,25.9406,25.9406,25.9319,25.9319,25080.0
2016-06-21 11:50:00,29.71,29.72,29.69,29.69,20335.0,25.9319,25.9406,25.9144,25.9144,20335.0
2016-06-21 11:55:00,29.7,29.74,29.7,29.74,25980.0,25.9232,25.9581,25.9232,25.9581,25980.0
2016-06-21 12:00:00,29.74,29.75,29.74,29.74,4475.0,25.9581,25.9668,25.9581,25.9581,4475.0
2016-06-21 12:05:00,29.72,29.74,29.72,29.74,5900.0,25.9406,25.9581,25.9406,25.9581,5900.0
2016-06-21 12:10:00,29.74,29.74,29.73,29.74,15470.0,25.9581,25.9581,25.9494,25.9581,15470.0
2016-06-21 12:15:00,29.74,29.76,29.74,29.76,18205.0,25.9581,25.9755,25.9581,25.9755,18205.0
2016-06-21 12:20:00,29.76,29.76,29.75,29.76,18915.0,25.9755,25.9755,25.9668,25.9755,18915.0
2016-06-21 12:25:00,29.77,29.77,29.76,29.76,26610.0,25.9843,25.9843,25.9755,25.9755,26610.0
2016-06-21 12:30:00,29.77,29.77,29.75,29.76,18350.0,25.9843,25.9843,25.9668,25.9755,18350.0
2016-06-21 12:35:00,29.76,29.77,29.76,29.76,45495.0,25.9755,25.9843,25.9755,25.9755,45495.0
2016-06-21 12:40:00,29.76,29.77,29.75,29.76,33315.0,25.9755,25.9843,25.9668,25.9755,33315.0
2016-06-21 12:45:00,29.76,29.77,29.74,29.74,34205.0,25.9755,25.9843,25.9581,25.9581,34205.0
2016-06-21 12:50:00,29.75,29.75,29.74,29.75,13135.0,25.9668,25.9668,25.9581,25.9668,13135.0
2016-06-21 12:55:00,29.75,29.75,29.75,29.75,17095.0,25.9668,25.9668,25.9668,25.9668,17095.0
2016-06-21 13:00:00,29.75,29.76,29.75,29.75,41175.0,25.9668,25.9755,25.9668,25.9668,41175.0
2016-06-21 13:05:00,29.75,29.77,29.75,29.77,22125.0,25.9668,25.9843,25.9668,25.9843,22125.0
2016-06-21 13:10:00,29.77,29.77,29.75,29.77,11715.0,25.9843,25.9843,25.9668,25.9843,11715.0
2016-06-21 13:15:00,29.76,29.77,29.76,29.77,3410.0,25.9755,25.9843,25.9755,25.9843,3410.0
2016-06-21 13:20:00,29.75,29.76,29.74,29.74,27290.0,25.9668,25.9755,25.9581,25.9581,27290.0
2016-06-21 13:25:00,29.74,29.75,29.74,29.75,8075.0,25.9581,25.9668,25.9581,25.9668,8075.0
2016-06-21 13:30:00,29.75,29.76,29.75,29.75,13580.0,25.9668,25.9755,25.9668,25.9668,13580.0
2016-06-21 13:35:00,29.75,29.75,29.72,29.73,32025.0,25.9668,25.9668,25.9406,25.9494,32025.0
2016-06-21 13:40:00,29.73,29.75,29.73,29.75,9820.0,25.9494,25.9668,25.9494,25.9668,9820.0
2016-06-21 13:45:00,29.75,29.75,29.73,29.74,7170.0,25.9668,25.9668,25.9494,25.9581,7170.0
2016-06-21 13:50:00,29.73,29.74,29.73,29.74,5940.0,25.9494,25.9581,25.9494,25.9581,5940.0
2016-06-21 13:55:00,29.74,29.76,29.74,29.76,17885.0,25.9581,25.9755,25.9581,25.9755,17885.0
2016-06-21 14:00:00,29.75,29.76,29.75,29.76,5780.0,25.9668,25.9755,25.9668,25.9755,5780.0
2016-06-21 14:05:00,29.76,29.78,29.75,29.78,36550.0,25.9755,25.993,25.9668,25.993,36550.0
2016-06-21 14:10:00,29.78,29.79,29.78,29.79,11975.0,25.993,26.0017,25.993,26.0017,11975.0
2016-06-21 14:15:00,29.79,29.8,29.79,29.8,8765.0,26.0017,26.0105,26.0017,26.0105,8765.0
2016-06-21 14:20:00,29.8,29.81,29.79,29.81,12665.0,26.0105,26.0192,26.0017,26.0192,12665.0
2016-06-21 14:25:00,29.8,29.82,29.8,29.82,19455.0,26.0105,26.0279,26.0105,26.0279,19455.0
2016-06-21 14:30:00,29.83,29.84,29.82,29.84,36230.0,26.0366,26.0454,26.0279,26.0454,36230.0
2016-06-21 14:35:00,29.85,29.89,29.84,29.89,53235.0,26.0541,26.089,26.0454,26.089,53235.0
2016-06-21 14:40:00,29.88,29.88,29.86,29.86,16595.0,26.0803,26.0803,26.0628,26.0628,16595.0
2016-06-21 14:45:00,29.86,29.87,29.86,29.86,43165.0,26.0628,26.0716,26.0628,26.0628,43165.0
2016-06-21 14:50:00,29.86,29.86,29.85,29.85,24550.0,26.0628,26.0628,26.0541,26.0541,24550.0
2016-06-21 14:55:00,29.85,29.85,29.83,29.84,8565.0,26.0541,26.0541,26.0366,26.0454,8565.0
2016-06-21 15:00:00,29.83,29.83,29.8,29.8,23850.0,26.0366,26.0366,26.0105,26.0105,23850.0
2016-06-21 15:05:00,29.79,29.81,29.79,29.8,21470.0,26.0017,26.0192,26.0017,26.0105,21470.0
2016-06-21 15:10:00,29.81,29.82,29.8,29.82,10320.0,26.0192,26.0279,26.0105,26.0279,10320.0
2016-06-21 15:15:00,29.82,29.85,29.81,29.84,52545.0,26.0279,26.0541,26.0192,26.0454,52545.0
2016-06-21 15:20:00,29.85,29.85,29.83,29.84,59905.0,26.0541,26.0541,26.0366,26.0454,59905.0
2016-06-21 15:25:00,29.84,29.86,29.84,29.85,27335.0,26.0454,26.0628,26.0454,26.0541,27335.0
2016-06-21 15:30:00,29.85,29.86,29.83,29.84,32405.0,26.0541,26.0628,26.0366,26.0454,32405.0
2016-06-21 15:35:00,29.83,29.85,29.83,29.84,54535.0,26.0366,26.0541,26.0366,26.0454,54535.0
2016-06-21 15:40:00,29.84,29.84,29.81,29.82,37740.0,26.0454,26.0454,26.0192,26.0279,37740.0
2016-06-21 15:45:00,29.81,29.84,29.81,29.83,34620.0,26.0192,26.0454,26.0192,26.0366,34620.0
2016-06-21 15:50:00,29.83,29.83,29.82,29.82,125410.0,26.0366,26.0366,26.0279,26.0279,125410.0
2016-06-21 15:55:00,29.82,29.83,29.8,29.8,136725.0,26.0279,26.0366,26.0105,26.0105,136725.0
2016-06-22 09:30:00,29.85,29.89,29.84,29.86,83825.0,26.0541,26.089,26.0454,26.0628,83825.0
2016-06-22 09:35:00,29.87,29.87,29.81,29.83,35965.0,26.0716,26.0716,26.0192,26.0366,35965.0
2016-06-22 09:40:00,29.84,29.88,29.83,29.85,31490.0,26.0454,26.0803,26.0366,26.0541,31490.0
2016-06-22 09:45:00,29.85,29.85,29.82,29.83,20530.0,26.0541,26.0541,26.0279,26.0366,20530.0
2016-06-22 09:50:00,29.86,29.86,29.84,29.84,20230.0,26.0628,26.0628,26.0454,26.0454,20230.0
2016-06-22 09:55:00,29.84,29.86,29.83,29.83,14965.0,26.0454,26.0628,26.0366,26.0366,14965.0
2016-06-22 10:00:00,29.83,29.84,29.8,29.8,42005.0,26.0366,26.0454,26.0105,26.0105,42005.0
2016-06-22 10:05:00,29.79,29.83,29.79,29.83,37660.0,26.0017,26.0366,26.0017,26.0366,37660.0
2016-06-22 10:10:00,29.82,29.84,29.81,29.84,27970.0,26.0279,26.0454,26.0192,26.0454,27970.0
2016-06-22 10:15:00,29.85,29.86,29.84,29.85,15250.0,26.0541,26.0628,26.0454,26.0541,15250.0
2016-06-22 10:20:00,29.84,29.86,29.84,29.84,56590.0,26.0454,26.0628,26.0454,26.0454,56590.0
2016-06-22 10:25:00,29.85,29.88,29.84,29.87,36410.0,26.0541,26.0803,26.0454,26.0716,36410.0
2016-06-22 10:30:00,29.87,29.89,29.83,29.88,71905.0,26.0716,26.089,26.0366,26.0803,71905.0
2016-06-22 10:35:00,29.9,29.91,29.87,29.88,19075.0,26.0977,26.1065,26.0716,26.0803,19075.0
2016-06-22 10:40:00,29.87,29.9,29.87,29.89,14520.0,26.0716,26.0977,26.0716,26.089,14520.0
2016-06-22 10:45:00,29.9,29.92,29.89,29.92,17500.0,26.0977,26.1152,26.089,26.1152,17500.0
2016-06-22 10:50:00,29.93,29.95,29.93,29.95,115920.0,26.1239,26.1414,26.1239,26.1414,115920.0
2016-06-22 10:55:00,29.96,29.96,29.93,29.93,16575.0,26.1501,26.1501,26.1239,26.1239,16575.0
2016-06-22 11:00:00,29.93,29.94,29.92,29.93,64350.0,26.1239,26.1327,26.1152,26.1239,64350.0
2016-06-22 11:05:00,29.93,29.93,29.91,29.92,5000.0,26.1239,26.1239,26.1065,26.1152,5000.0
2016-06-22 11:10:00,29.92,29.95,29.92,29.95,38600.0,26.1152,26.1414,26.1152,26.1414,38600.0
2016-06-22 11:15:00,29.93,29.98,29.93,29.98,30155.0,26.1239,26.1676,26.1239,26.1676,30155.0
2016-06-22 11:20:00,29.98,29.98,29.96,29.96,9000.0,26.1676,26.1676,26.1501,26.1501,9000.0
2016-06-22 11:25:00,29.96,29.98,29.96,29.97,33760.0,26.1501,26.1676,26.1501,26.1588,33760.0
2016-06-22 11:30:00,29.96,29.96,29.89,29.89,42300.0,26.1501,26.1501,26.089,26.089,42300.0
2016-06-22 11:35:00,29.89,29.94,29.89,29.93,45770.0,26.089,26.1327,26.089,26.1239,45770.0
2016-06-22 11:40:00,29.93,29.93,29.91,29.92,40230.0,26.1239,26.1239,26.1065,26.1152,40230.0
2016-06-22 11:45:00,29.92,29.94,29.92,29.92,28330.0,26.1152,26.1327,26.1152,26.1152,28330.0
2016-06-22 11:50:00,29.91,29.93,29.91,29.92,9745.0,26.1065,26.1239,26.1065,26.1152,9745.0
2016-06-22 11:55:00,29.94,29.94,29.94,29.94,3180.0,26.1327,26.1327,26.1327,26.1327,3180.0
2016-06-22 12:00:00,29.94,29.94,29.92,29.92,26045.0,26.1327,26.1327,26.1152,26.1152,26045.0
2016-06-22 12:05:00,29.93,29.93,29.91,29.91,19720.0,26.1239,26.1239,26.1065,26.1065,19720.0
2016-06-22 12:10:00,29.91,29.93,29.91,29.92,14905.0,26.1065,26.1239,26.1065,26.1152,14905.0
2016-06-22 12:15:00,29.92,29.93,29.9,29.9,30940.0,26.1152,26.1239,26.0977,26.0977,30940.0
2016-06-22 12:20:00,29.9,29.91,29.84,29.84,36910.0,26.0977,26.1065,26.0454,26.0454,36910.0
2016-06-22 12:25:00,29.84,29.85,29.83,29.84,13510.0,26.0454,26.0541,26.0366,26.0454,13510.0
2016-06-22 12:30:00,29.85,29.87,29.85,29.86,36330.0,26.0541,26.0716,26.0541,26.0628,36330.0
2016-06-22 12:35:00,29.86,29.87,29.85,29.85,15580.0,26.0628,26.0716,26.0541,26.0541,15580.0
2016-06-22 12:40:00,29.85,29.86,29.83,29.83,21800.0,26.0541,26.0628,26.0366,26.0366,21800.0
2016-06-22 12:45:00,29.83,29.83,29.81,29.83,27620.0,26.0366,26.0366,26.0192,26.0366,27620.0
2016-06-22 12:50:00,29.84,29.85,29.82,29.83,38800.0,26.0454,26.0541,26.0279,26.0366,38800.0
2016-06-22 12:55:00,29.83,29.85,29.83,29.85,20620.0,26.0366,26.0541,26.0366,26.0541,20620.0
2016-06-22 13:00:00,29.84,29.84,29.82,29.82,42405.0,26.0454,26.0454,26.0279,26.0279,42405.0
2016-06-22 13:05:00,29.83,29.83,29.78,29.78,7250.0,26.0366,26.0366,25.993,25.993,7250.0
2016-06-22 13:10:00,29.78,29.8,29.77,29.8,23735.0,25.993,26.0105,25.9843,26.0105,23735.0
2016-06-22 13:15:00,29.79,29.79,29.77,29.78,38850.0,26.0017,26.0017,25.9843,25.993,38850.0
2016-06-22 13:20:00,29.78,29.79,29.77,29.77,29115.0,25.993,26.0017,25.9843,25.9843,29115.0
2016-06-22 13:25:00,29.77,29.79,29.77,29.78,304025.0,25.9843,26.0017,25.9843,25.993,304025.0
2016-06-22 13:30:00,29.78,29.8,29.78,29.79,44415.0,25.993,26.0105,25.993,26.0017,44415.0
2016-06-22 13:35:00,29.78,29.81,29.77,29.8,29330.0,25.993,26.0192,25.9843,26.0105,29330.0
2016-06-22 13:40:00,29.8,29.81,29.79,29.81,61680.0,26.0105,26.0192,26.0017,26.0192,61680.0
2016-06-22 13:45:00,29.81,29.82,29.8,29.81,80630.0,26.0192,26.0279,26.0105,26.0192,80630.0
2016-06-22 13:50:00,29.81,29.83,29.81,29.82,70540.0,26.0192,26.0366,26.0192,26.0279,70540.0
2016-06-22 13:55:00,29.82,29.83,29.81,29.81,23455.0,26.0279,26.0366,26.0192,26.0192,23455.0
2016-06-22 14:00:00,29.81,29.82,29.8,29.81,18085.0,26.0192,26.0279,26.0105,26.0192,18085.0
2016-06-22 14:05:00,29.81,29.82,29.8,29.8,48125.0,26.0192,26.0279,26.0105,26.0105,48125.0
2016-06-22 14:10:00,29.8,29.81,29.8,29.8,6500.0,26.0105,26.0192,26.0105,26.0105,6500.0
2016-06-22 14:15:00,29.8,29.82,29.8,29.8,94345.0,26.0105,26.0279,26.0105,26.0105,94345.0
2016-06-22 14:20:00,29.79,29.79,29.77,29.78,38060.0,26.0017,26.0017,25.9843,25.993,38060.0
2016-06-22 14:25:00,29.79,29.81,29.79,29.8,26340.0,26.0017,26.0192,26.0017,26.0105,26340.0
2016-06-22 14:30:00,29.81,29.81,29.79,29.79,40725.0,26.0192,26.0192,26.0017,26.0017,40725.0
2016-06-22 14:35:00,29.79,29.79,29.78,29.79,67405.0,26.0017,26.0017,25.993,26.0017,67405.0
2016-06-22 14:40:00,29.79,29.79,29.78,29.78,35105.0,26.0017,26.0017,25.993,25.993,35105.0
2016-06-22 14:45:00,29.78,29.79,29.77,29.78,33245.0,25.993,26.0017,25.9843,25.993,33245.0
2016-06-22 14:50:00,29.77,29.8,29.77,29.8,69895.0,25.9843,26.0105,25.9843,26.0105,69895.0
2016-06-22 14:55:00,29.8,29.81,29.8,29.81,36345.0,26.0105,26.0192,26.0105,26.0192,36345.0
2016-06-22 15:00:00,29.8,29.84,29.8,29.83,75105.0,26.0105,26.0454,26.0105,26.0366,75105.0
2016-06-22 15:05:00,29.83,29.83,29.78,29.79,41795.0,26.0366,26.0366,25.993,26.0017,41795.0
2016-06-22 15:10:00,29.78,29.8,29.78,29.79,19965.0,25.993,26.0105,25.993,26.0017,19965.0
2016-06-22 15:15:00,29.78,29.79,29.78,29.78,38880.0,25.993,26.0017,25.993,25.993,38880.0
2016-06-22 15:20:00,29.78,29.78,29.76,29.76,12735.0,25.993,25.993,25.9755,25.9755,12735.0
2016-06-22 15:25:00,29.76,29.77,29.75,29.76,47515.0,25.9755,25.9843,25.9668,25.9755,47515.0
2016-06-22 15:30:00,29.76,29.77,29.76,29.76,22480.0,25.9755,25.9843,25.9755,25.9755,22480.0
2016-06-22 15:35:00,29.76,29.78,29.75,29.78,18250.0,25.9755,25.993,25.9668,25.993,18250.0
2016-06-22 15:40:00,29.79,29.79,29.77,29.77,27355.0,26.0017,26.0017,25.9843,25.9843,27355.0
2016-06-22 15:45:00,29.76,29.78,29.75,29.76,18055.0,25.9755,25.993,25.9668,25.9755,18055.0
2016-06-22 15:50:00,29.75,29.75,29.73,29.75,66430.0,25.9668,25.9668,25.9494,25.9668,66430.0
2016-06-22 15:55:00,29.75,29.75,29.72,29.73,104815.0,25.9668,25.9668,25.9406,25.9494,104815.0
2016-06-23 09:30:00,30.02,30.07,30.01,30.06,113275.0,26.2025,26.2461,26.1938,26.2374,113275.0
2016-06-23 09:35:00,30.05,30.08,30.03,30.06,55575.0,26.2287,26.2549,26.2112,26.2374,55575.0
2016-06-23 09:40:00,30.08,30.1,30.07,30.09,33610.0,26.2549,26.2723,26.2461,26.2636,33610.0
2016-06-23 09:45:00,30.11,30.13,30.1,30.1,37265.0,26.281,26.2985,26.2723,26.2723,37265.0
2016-06-23 09:50:00,30.1,30.11,30.04,30.05,43120.0,26.2723,26.281,26.2199,26.2287,43120.0
2016-06-23 09:55:00,30.05,30.1,30.05,30.1,25490.0,26.2287,26.2723,26.2287,26.2723,25490.0
2016-06-23 10:00:00,30.1,30.14,30.09,30.14,169450.0,26.2723,26.3072,26.2636,26.3072,169450.0
2016-06-23 10:05:00,30.14,30.14,30.1,30.1,62170.0,26.3072,26.3072,26.2723,26.2723,62170.0
2016-06-23 10:10:00,30.11,30.12,30.1,30.11,47335.0,26.281,26.2898,26.2723,26.281,47335.0
2016-06-23 10:15:00,30.11,30.13,30.09,30.1,160970.0,26.281,26.2985,26.2636,26.2723,160970.0
2016-06-23 10:20:00,30.1,30.13,30.1,30.12,98135.0,26.2723,26.2985,26.2723,26.2898,98135.0
2016-06-23 10:25:00,30.13,30.14,30.09,30.09,57010.0,26.2985,26.3072,26.2636,26.2636,57010.0
2016-06-23 10:30:00,30.06,30.08,30.05,30.06,98145.0,26.2374,26.2549,26.2287,26.2374,98145.0
2016-06-23 10:35:00,30.06,30.07,30.04,30.07,72840.0,26.2374,26.2461,26.2199,26.2461,72840.0
2016-06-23 10:40:00,30.07,30.09,30.07,30.08,45355.0,26.2461,26.2636,26.2461,26.2549,45355.0
2016-06-23 10:45:00,30.09,30.09,30.05,30.06,31965.0,26.2636,26.2636,26.2287,26.2374,31965.0
2016-06-23 10:50:00,30.07,30.08,30.06,30.08,48545.0,26.2461,26.2549,26.2374,26.2549,48545.0
2016-06-23 10:55:00,30.08,30.11,30.08,30.09,35630.0,26.2549,26.281,26.2549,26.2636,35630.0
2016-06-23 11:00:00,30.09,30.1,30.09,30.1,47050.0,26.2636,26.2723,26.2636,26.2723,47050.0
2016-06-23 11:05:00,30.1,30.12,30.1,30.11,47225.0,26.2723,26.2898,26.2723,26.281,47225.0
2016-06-23 11:10:00,30.1,30.13,30.1,30.13,40010.0,26.2723,26.2985,26.2723,26.2985,40010.0
2016-06-23 11:15:00,30.13,30.16,30.13,30.16,27360.0,26.2985,26.3247,26.2985,26.3247,27360.0
2016-06-23 11:20:00,30.15,30.16,30.14,30.16,25035.0,26.316,26.3247,26.3072,26.3247,25035.0
2016-06-23 11:25:00,30.16,30.18,30.14,30.17,72810.0,26.3247,26.3421,26.3072,26.3334,72810.0
2016-06-23 11:30:00,30.17,30.19,30.17,30.19,50225.0,26.3334,26.3509,26.3334,26.3509,50225.0
2016-06-23 11:35:00,30.19,30.19,30.18,30.18,57950.0,26.3509,26.3509,26.3421,26.3421,57950.0
2016-06-23 11:40:00,30.19,30.19,30.15,30.15,97125.0,26.3509,26.3509,26.316,26.316,97125.0
2016-06-23 11:45:00,30.15,30.17,30.15,30.17,63360.0,26.316,26.3334,26.316,26.3334,63360.0
2016-06-23 11:50:00,30.18,30.2,30.18,30.18,99800.0,26.3421,26.3596,26.3421,26.3421,99800.0
2016-06-23 11:55:00,30.18,30.19,30.18,30.18,39435.0,26.3421,26.3509,26.3421,26.3421,39435.0
2016-06-23 12:00:00,30.19,30.19,30.17,30.17,61125.0,26.3509,26.3509,26.3334,26.3334,61125.0
2016-06-23 12:05:00,30.17,30.2,30.17,30.19,36745.0,26.3334,26.3596,26.3334,26.3509,36745.0
2016-06-23 12:10:00,30.2,30.2,30.18,30.19,33085.0,26.3596,26.3596,26.3421,26.3509,33085.0
2016-06-23 12:15:00,30.18,30.2,30.18,30.19,129005.0,26.3421,26.3596,26.3421,26.3509,129005.0
2016-06-23 12:20:00,30.2,30.2,30.19,30.19,38310.0,26.3596,26.3596,26.3509,26.3509,38310.0
2016-06-23 12:25:00,30.19,30.2,30.19,30.19,27760.0,26.3509,26.3596,26.3509,26.3509,27760.0
2016-06-23 12:30:00,30.19,30.19,30.18,30.19,26445.0,26.3509,26.3509,26.3421,26.3509,26445.0
2016-06-23 12:35:00,30.18,30.19,30.18,30.18,39055.0,26.3421,26.3509,26.3421,26.3421,39055.0
2016-06-23 12:40:00,30.18,30.18,30.15,30.16,52775.0,26.3421,26.3421,26.316,26.3247,52775.0
2016-06-23 12:45:00,30.16,30.16,30.13,30.14,69070.0,26.3247,26.3247,26.2985,26.3072,69070.0
2016-06-23 12:50:00,30.14,30.16,30.14,30.16,20680.0,26.3072,26.3247,26.3072,26.3247,20680.0
2016-06-23 12:55:00,30.16,30.16,30.14,30.14,21520.0,26.3247,26.3247,26.3072,26.3072,21520.0
2016-06-23 13:00:00,30.15,30.15,30.14,30.14,28560.0,26.316,26.316,26.3072,26.3072,28560.0
2016-06-23 13:05:00,30.14,30.14,30.12,30.14,34065.0,26.3072,26.3072,26.2898,26.3072,34065.0
2016-06-23 13:10:00,30.14,30.15,30.14,30.14,40545.0,26.3072,26.316,26.3072,26.3072,40545.0
2016-06-23 13:15:00,30.14,30.16,30.13,30.16,23355.0,26.3072,26.3247,26.2985,26.3247,23355.0
2016-06-23 13:20:00,30.15,30.16,30.15,30.15,19765.0,26.316,26.3247,26.316,26.316,19765.0
2016-06-23 13:25:00,30.14,30.15,30.14,30.15,37130.0,26.3072,26.316,26.3072,26.316,37130.0
2016-06-23 13:30:00,30.15,30.15,30.14,30.14,62510.0,26.316,26.316,26.3072,26.3072,62510.0
2016-06-23 13:35:00,30.14,30.14,30.12,30.12,16155.0,26.3072,26.3072,26.2898,26.2898,16155.0
2016-06-23 13:40:00,30.12,30.12,30.11,30.12,27365.0,26.2898,26.2898,26.281,26.2898,27365.0
2016-06-23 13:45:00,30.11,30.12,30.11,30.11,465875.0,26.281,26.2898,26.281,26.281,465875.0
2016-06-23 13:50:00,30.11,30.12,30.1,30.12,58795.0,26.281,26.2898,26.2723,26.2898,58795.0
2016-06-23 13:55:00,30.12,30.13,30.12,30.12,34030.0,26.2898,26.2985,26.2898,26.2898,34030.0
2016-06-23 14:00:00,30.12,30.13,30.11,30.12,72645.0,26.2898,26.2985,26.281,26.2898,72645.0
2016-06-23 14:05:00,30.13,30.13,30.12,30.13,63285.0,26.2985,26.2985,26.2898,26.2985,63285.0
2016-06-23 14:10:00,30.13,30.15,30.13,30.15,115190.0,26.2985,26.316,26.2985,26.316,115190.0
2016-06-23 14:15:00,30.15,30.15,30.14,30.14,66970.0,26.316,26.316,26.3072,26.3072,66970.0
2016-06-23 14:20:00,30.14,30.15,30.13,30.13,90615.0,26.3072,26.316,26.2985,26.2985,90615.0
2016-06-23 14:25:00,30.13,30.15,30.13,30.15,112120.0,26.2985,26.316,26.2985,26.316,112120.0
2016-06-23 14:30:00,30.15,30.16,30.14,30.15,141665.0,26.316,26.3247,26.3072,26.316,141665.0
2016-06-23 14:35:00,30.15,30.16,30.15,30.16,103550.0,26.316,26.3247,26.316,26.3247,103550.0
2016-06-23 14:40:00,30.16,30.16,30.15,30.15,47260.0,26.3247,26.3247,26.316,26.316,47260.0
2016-06-23 14:45:00,30.15,30.18,30.15,30.18,117155.0,26.316,26.3421,26.316,26.3421,117155.0
2016-06-23 14:50:00,30.18,30.19,30.18,30.19,135425.0,26.3421,26.3509,26.3421,26.3509,135425.0
2016-06-23 14:55:00,30.19,30.2,30.18,30.18,46130.0,26.3509,26.3596,26.3421,26.3421,46130.0
2016-06-23 15:00:00,30.18,30.19,30.18,30.18,76795.0,26.3421,26.3509,26.3421,26.3421,76795.0
2016-06-23 15:05:00,30.17,30.17,30.16,30.17,49735.0,26.3334,26.3334,26.3247,26.3334,49735.0
2016-06-23 15:10:00,30.17,30.18,30.17,30.18,32710.0,26.3334,26.3421,26.3334,26.3421,32710.0
2016-06-23 15:15:00,30.18,30.18,30.17,30.17,64895.0,26.3421,26.3421,26.3334,26.3334,64895.0
2016-06-23 15:20:00,30.17,30.17,30.16,30.16,75635.0,26.3334,26.3334,26.3247,26.3247,75635.0
2016-06-23 15:25:00,30.16,30.17,30.15,30.16,65310.0,26.3247,26.3334,26.316,26.3247,65310.0
2016-06-23 15:30:00,30.16,30.19,30.16,30.19,223995.0,26.3247,26.3509,26.3247,26.3509,223995.0
2016-06-23 15:35:00,30.19,30.19,30.18,30.18,56250.0,26.3509,26.3509,26.3421,26.3421,56250.0
2016-06-23 15:40:00,30.18,30.22,30.18,30.22,110095.0,26.3421,26.3771,26.3421,26.3771,110095.0
2016-06-23 15:45:00,30.22,30.23,30.21,30.22,123310.0,26.3771,26.3858,26.3683,26.3771,123310.0
2016-06-23 15:50:00,30.22,30.24,30.22,30.23,190800.0,26.3771,26.3945,26.3771,26.3858,190800.0
2016-06-23 15:55:00,30.24,30.27,30.22,30.27,356815.0,26.3945,26.4207,26.3771,26.4207,356815.0
2016-06-24 09:30:00,29.0,29.19,28.95,29.17,537135.0,25.3122,25.478,25.2686,25.4606,537135.0
2016-06-24 09:35:00,29.17,29.21,29.14,29.21,187715.0,25.4606,25.4955,25.4344,25.4955,187715.0
2016-06-24 09:40:00,29.22,29.35,29.2,29.35,77270.0,25.5042,25.6177,25.4868,25.6177,77270.0
2016-06-24 09:45:00,29.33,29.35,29.29,29.33,102460.0,25.6002,25.6177,25.5653,25.6002,102460.0
2016-06-24 09:50:00,29.33,29.37,29.3,29.37,185245.0,25.6002,25.6351,25.574,25.6351,185245.0
2016-06-24 09:55:00,29.38,29.41,29.36,29.37,608840.0,25.6439,25.6701,25.6264,25.6351,608840.0
2016-06-24 10:00:00,29.36,29.49,29.35,29.46,403940.0,25.6264,25.7399,25.6177,25.7137,403940.0
2016-06-24 10:05:00,29.46,29.52,29.44,29.52,209910.0,25.7137,25.7661,25.6962,25.7661,209910.0
2016-06-24 10:10:00,29.52,29.56,29.5,29.51,282330.0,25.7661,25.801,25.7486,25.7573,282330.0
2016-06-24 10:15:00,29.51,29.51,29.42,29.42,338555.0,25.7573,25.7573,25.6788,25.6788,338555.0
2016-06-24 10:20:00,29.42,29.43,29.38,29.42,389500.0,25.6788,25.6875,25.6439,25.6788,389500.0
2016-06-24 10:25:00,29.42,29.46,29.39,29.43,334295.0,25.6788,25.7137,25.6526,25.6875,334295.0
2016-06-24 10:30:00,29.43,29.46,29.41,29.41,305835.0,25.6875,25.7137,25.6701,25.6701,305835.0
2016-06-24 10:35:00,29.41,29.47,29.4,29.47,526640.0,25.6701,25.7224,25.6613,25.7224,526640.0
2016-06-24 10:40:00,29.48,29.48,29.42,29.45,230485.0,25.7312,25.7312,25.6788,25.705,230485.0
2016-06-24 10:45:00,29.45,29.47,29.44,29.46,164835.0,25.705,25.7224,25.6962,25.7137,164835.0
2016-06-24 10:50:00,29.46,29.47,29.43,29.46,259350.0,25.7137,25.7224,25.6875,25.7137,259350.0
2016-06-24 10:55:00,29.46,29.48,29.42,29.42,286730.0,25.7137,25.7312,25.6788,25.6788,286730.0
2016-06-24 11:00:00,29.43,29.44,29.36,29.36,294725.0,25.6875,25.6962,25.6264,25.6264,294725.0
2016-06-24 11:05:00,29.36,29.41,29.36,29.41,288805.0,25.6264,25.6701,25.6264,25.6701,288805.0
2016-06-24 11:10:00,29.41,29.41,29.37,29.4,259520.0,25.6701,25.6701,25.6351,25.6613,259520.0
2016-06-24 11:15:00,29.39,29.41,29.36,29.38,104430.0,25.6526,25.6701,25.6264,25.6439,104430.0
2016-06-24 11:20:00,29.38,29.39,29.34,29.34,163825.0,25.6439,25.6526,25.609,25.609,163825.0
2016-06-24 11:25:00,29.35,29.38,29.33,29.38,197450.0,25.6177,25.6439,25.6002,25.6439,197450.0
2016-06-24 11:30:00,29.37,29.4,29.35,29.36,188520.0,25.6351,25.6613,25.6177,25.6264,188520.0
2016-06-24 11:35:00,29.36,29.37,29.34,29.37,183450.0,25.6264,25.6351,25.609,25.6351,183450.0
2016-06-24 11:40:00,29.37,29.38,29.34,29.37,194610.0,25.6351,25.6439,25.609,25.6351,194610.0
2016-06-24 11:45:00,29.37,29.41,29.35,29.36,124345.0,25.6351,25.6701,25.6177,25.6264,124345.0
2016-06-24 11:50:00,29.36,29.37,29.33,29.34,126935.0,25.6264,25.6351,25.6002,25.609,126935.0
2016-06-24 11:55:00,29.34,29.37,29.34,29.37,96860.0,25.609,25.6351,25.609,25.6351,96860.0
2016-06-24 12:00:00,29.37,29.37,29.31,29.32,155690.0,25.6351,25.6351,25.5828,25.5915,155690.0
2016-06-24 12:05:00,29.33,29.34,29.3,29.3,211305.0,25.6002,25.609,25.574,25.574,211305.0
2016-06-24 12:10:00,29.3,29.3,29.25,29.27,182870.0,25.574,25.574,25.5304,25.5479,182870.0
2016-06-24 12:15:00,29.27,29.28,29.26,29.27,129745.0,25.5479,25.5566,25.5391,25.5479,129745.0
2016-06-24 12:20:00,29.27,29.31,29.26,29.28,102140.0,25.5479,25.5828,25.5391,25.5566,102140.0
2016-06-24 12:25:00,29.27,29.29,29.27,29.29,171660.0,25.5479,25.5653,25.5479,25.5653,171660.0
2016-06-24 12:30:00,29.29,29.29,29.21,29.22,310785.0,25.5653,25.5653,25.4955,25.5042,310785.0
2016-06-24 12:35:00,29.22,29.25,29.22,29.24,85545.0,25.5042,25.5304,25.5042,25.5217,85545.0
2016-06-24 12:40:00,29.24,29.25,29.2,29.22,97715.0,25.5217,25.5304,25.4868,25.5042,97715.0
2016-06-24 12:45:00,29.22,29.22,29.19,29.2,139550.0,25.5042,25.5042,25.478,25.4868,139550.0
2016-06-24 12:50:00,29.2,29.2,29.17,29.19,171340.0,25.4868,25.4868,25.4606,25.478,171340.0
2016-06-24 12:55:00,29.19,29.19,29.14,29.17,244075.0,25.478,25.478,25.4344,25.4606,244075.0
2016-06-24 13:00:00,29.16,29.18,29.15,29.16,256430.0,25.4518,25.4693,25.4431,25.4518,256430.0
2016-06-24 13:05:00,29.16,29.16,29.13,29.14,153260.0,25.4518,25.4518,25.4257,25.4344,153260.0
2016-06-24 13:10:00,29.14,29.18,29.13,29.18,330470.0,25.4344,25.4693,25.4257,25.4693,330470.0
2016-06-24 13:15:00,29.18,29.19,29.15,29.16,60480.0,25.4693,25.478,25.4431,25.4518,60480.0
2016-06-24 13:20:00,29.16,29.17,29.15,29.17,63495.0,25.4518,25.4606,25.4431,25.4606,63495.0
2016-06-24 13:25:00,29.17,29.17,29.15,29.17,44165.0,25.4606,25.4606,25.4431,25.4606,44165.0
2016-06-24 13:30:00,29.16,29.2,29.15,29.18,57125.0,25.4518,25.4868,25.4431,25.4693,57125.0
2016-06-24 13:35:00,29.19,29.21,29.19,29.21,115395.0,25.478,25.4955,25.478,25.4955,115395.0
2016-06-24 13:40:00,29.2,29.2,29.18,29.18,84405.0,25.4868,25.4868,25.4693,25.4693,84405.0
2016-06-24 13:45:00,29.18,29.18,29.14,29.15,48895.0,25.4693,25.4693,25.4344,25.4431,48895.0
2016-06-24 13:50:00,29.16,29.18,29.14,29.17,108370.0,25.4518,25.4693,25.4344,25.4606,108370.0
2016-06-24 13:55:00,29.17,29.2,29.17,29.2,54310.0,25.4606,25.4868,25.4606,25.4868,54310.0
2016-06-24 14:00:00,29.2,29.21,29.18,29.2,27200.0,25.4868,25.4955,25.4693,25.4868,27200.0
2016-06-24 14:05:00,29.2,29.2,29.18,29.19,53095.0,25.4868,25.4868,25.4693,25.478,53095.0
2016-06-24 14:10:00,29.2,29.2,29.18,29.2,98365.0,25.4868,25.4868,25.4693,25.4868,98365.0
2016-06-24 14:15:00,29.19,29.19,29.16,29.16,49765.0,25.478,25.478,25.4518,25.4518,49765.0
2016-06-24 14:20:00,29.16,29.16,29.11,29.11,32795.0,25.4518,25.4518,25.4082,25.4082,32795.0
2016-06-24 14:25:00,29.1,29.13,29.1,29.11,74505.0,25.3995,25.4257,25.3995,25.4082,74505.0
2016-06-24 14:30:00,29.11,29.11,29.05,29.06,198290.0,25.4082,25.4082,25.3558,25.3646,198290.0
2016-06-24 14:35:00,29.06,29.08,29.03,29.07,121275.0,25.3646,25.382,25.3384,25.3733,121275.0
2016-06-24 14:40:00,29.07,29.07,29.04,29.05,152770.0,25.3733,25.3733,25.3471,25.3558,152770.0
2016-06-24 14:45:00,29.04,29.07,29.02,29.07,202575.0,25.3471,25.3733,25.3296,25.3733,202575.0
2016-06-24 14:50:00,29.06,29.13,29.06,29.13,154490.0,25.3646,25.4257,25.3646,25.4257,154490.0
2016-06-24 14:55:00,29.14,29.16,29.12,29.12,284220.0,25.4344,25.4518,25.4169,25.4169,284220.0
2016-06-24 15:00:00,29.13,29.14,29.1,29.13,106720.0,25.4257,25.4344,25.3995,25.4257,106720.0
2016-06-24 15:05:00,29.13,29.13,29.1,29.11,93455.0,25.4257,25.4257,25.3995,25.4082,93455.0
2016-06-24 15:10:00,29.1,29.1,29.05,29.07,90645.0,25.3995,25.3995,25.3558,25.3733,90645.0
2016-06-24 15:15:00,29.07,29.07,29.01,29.02,104575.0,25.3733,25.3733,25.3209,25.3296,104575.0
2016-06-24 15:20:00,29.02,29.05,29.01,29.03,119410.0,25.3296,25.3558,25.3209,25.3384,119410.0
2016-06-24 15:25:00,29.03,29.05,29.02,29.03,125430.0,25.3384,25.3558,25.3296,25.3384,125430.0
2016-06-24 15:30:00,29.03,29.07,29.03,29.07,148725.0,25.3384,25.3733,25.3384,25.3733,148725.0
2016-06-24 15:35:00,29.08,29.12,29.04,29.05,152060.0,25.382,25.4169,25.3471,25.3558,152060.0
2016-06-24 15:40:00,29.04,29.1,29.04,29.09,178070.0,25.3471,25.3995,25.3471,25.3907,178070.0
2016-06-24 15:45:00,29.09,29.15,29.09,29.12,262560.0,25.3907,25.4431,25.3907,25.4169,262560.0
2016-06-24 15:50:00,29.12,29.17,29.11,29.14,538055.0,25.4169,25.4606,25.4082,25.4344,538055.0
2016-06-24 15:55:00,29.15,29.15,29.05,29.05,443505.0,25.4431,25.4431,25.3558,25.3558,443505.0
2016-06-27 09:30:00,28.76,28.76,28.63,28.7,317445.0,25.1027,25.1027,24.9892,25.0503,317445.0
2016-06-27 09:35:00,28.71,28.73,28.65,28.66,32080.0,25.0591,25.0765,25.0067,25.0154,32080.0
2016-06-27 09:40:00,28.66,28.66,28.6,28.6,66975.0,25.0154,25.0154,24.9631,24.9631,66975.0
2016-06-27 09:45:00,28.62,28.69,28.58,28.59,88475.0,24.9805,25.0416,24.9456,24.9543,88475.0
2016-06-27 09:50:00,28.61,28.62,28.54,28.54,89060.0,24.9718,24.9805,24.9107,24.9107,89060.0
2016-06-27 09:55:00,28.55,28.58,28.51,28.51,102150.0,24.9194,24.9456,24.8845,24.8845,102150.0
2016-06-27 10:00:00,28.51,28.59,28.5,28.52,108045.0,24.8845,24.9543,24.8758,24.8932,108045.0
2016-06-27 10:05:00,28.51,28.52,28.46,28.48,143175.0,24.8845,24.8932,24.8409,24.8583,143175.0
2016-06-27 10:10:00,28.47,28.47,28.43,28.45,182145.0,24.8496,24.8496,24.8147,24.8321,182145.0
2016-06-27 10:15:00,28.43,28.46,28.38,28.4,139825.0,24.8147,24.8409,24.771,24.7885,139825.0
2016-06-27 10:20:00,28.4,28.42,28.35,28.36,156310.0,24.7885,24.8059,24.7449,24.7536,156310.0
2016-06-27 10:25:00,28.36,28.36,28.29,28.3,339630.0,24.7536,24.7536,24.6925,24.7012,339630.0
2016-06-27 10:30:00,28.3,28.31,28.26,28.29,193335.0,24.7012,24.7099,24.6663,24.6925,193335.0
2016-06-27 10:35:00,28.3,28.33,28.28,28.29,139810.0,24.7012,24.7274,24.6838,24.6925,139810.0
2016-06-27 10:40:00,28.3,28.33,28.27,28.28,211010.0,24.7012,24.7274,24.675,24.6838,211010.0
2016-06-27 10:45:00,28.28,28.28,28.19,28.2,290355.0,24.6838,24.6838,24.6052,24.6139,290355.0
2016-06-27 10:50:00,28.19,28.2,28.15,28.16,192100.0,24.6052,24.6139,24.5703,24.579,192100.0
2016-06-27 10:55:00,28.16,28.17,28.08,28.1,195300.0,24.579,24.5877,24.5092,24.5266,195300.0
2016-06-27 11:00:00,28.09,28.17,28.08,28.14,147405.0,24.5179,24.5877,24.5092,24.5616,147405.0
2016-06-27 11:05:00,28.14,28.18,28.13,28.16,122845.0,24.5616,24.5965,24.5528,24.579,122845.0
2016-06-27 11:10:00,28.16,28.16,28.12,28.13,139570.0,24.579,24.579,24.5441,24.5528,139570.0
2016-06-27 11:15:00,28.12,28.13,28.1,28.12,79645.0,24.5441,24.5528,24.5266,24.5441,79645.0
2016-06-27 11:20:00,28.12,28.15,28.09,28.1,119470.0,24.5441,24.5703,24.5179,24.5266,119470.0
2016-06-27 11:25:00,28.1,28.22,28.09,28.22,86000.0,24.5266,24.6314,24.5179,24.6314,86000.0
2016-06-27 11:30:00,28.22,28.26,28.21,28.25,95100.0,24.6314,24.6663,24.6227,24.6576,95100.0
2016-06-27 11:35:00,28.25,28.29,28.23,28.27,98675.0,24.6576,24.6925,24.6401,24.675,98675.0
2016-06-27 11:40:00,28.26,28.3,28.26,28.28,96140.0,24.6663,24.7012,24.6663,24.6838,96140.0
2016-06-27 11:45:00,28.27,28.32,28.26,28.3,74090.0,24.675,24.7187,24.6663,24.7012,74090.0
2016-06-27 11:50:00,28.31,28.31,28.25,28.26,41075.0,24.7099,24.7099,24.6576,24.6663,41075.0
2016-06-27 11:55:00,28.27,28.31,28.27,28.29,78155.0,24.675,24.7099,24.675,24.6925,78155.0
2016-06-27 12:00:00,28.28,28.29,28.26,28.28,85790.0,24.6838,24.6925,24.6663,24.6838,85790.0
2016-06-27 12:05:00,28.29,28.29,28.25,28.26,131360.0,24.6925,24.6925,24.6576,24.6663,131360.0
2016-06-27 12:10:00,28.26,28.27,28.24,28.25,65460.0,24.6663,24.675,24.6488,24.6576,65460.0
2016-06-27 12:15:00,28.25,28.32,28.25,28.3,50250.0,24.6576,24.7187,24.6576,24.7012,50250.0
2016-06-27 12:20:00,28.31,28.31,28.29,28.31,33845.0,24.7099,24.7099,24.6925,24.7099,33845.0
2016-06-27 12:25:00,28.31,28.36,28.31,28.36,50915.0,24.7099,24.7536,24.7099,24.7536,50915.0
2016-06-27 12:30:00,28.36,28.38,28.33,28.34,65040.0,24.7536,24.771,24.7274,24.7361,65040.0
2016-06-27 12:35:00,28.34,28.35,28.32,28.32,65495.0,24.7361,24.7449,24.7187,24.7187,65495.0
2016-06-27 12:40:00,28.31,28.32,28.29,28.3,34555.0,24.7099,24.7187,24.6925,24.7012,34555.0
2016-06-27 12:45:00,28.29,28.31,28.28,28.31,69565.0,24.6925,24.7099,24.6838,24.7099,69565.0
2016-06-27 12:50:00,28.31,28.33,28.3,28.31,215015.0,24.7099,24.7274,24.7012,24.7099,215015.0
2016-06-27 12:55:00,28.32,28.36,28.32,28.36,38135.0,24.7187,24.7536,24.7187,24.7536,38135.0
2016-06-27 13:00:00,28.35,28.38,28.34,28.37,46140.0,24.7449,24.771,24.7361,24.7623,46140.0
2016-06-27 13:05:00,28.37,28.38,28.35,28.35,24455.0,24.7623,24.771,24.7449,24.7449,24455.0
2016-06-27 13:10:00,28.34,28.36,28.34,28.36,48505.0,24.7361,24.7536,24.7361,24.7536,48505.0
2016-06-27 13:15:00,28.36,28.39,28.36,28.38,69190.0,24.7536,24.7798,24.7536,24.771,69190.0
2016-06-27 13:20:00,28.37,28.39,28.37,28.38,39000.0,24.7623,24.7798,24.7623,24.771,39000.0
2016-06-27 13:25:00,28.37,28.39,28.37,28.37,38640.0,24.7623,24.7798,24.7623,24.7623,38640.0
2016-06-27 13:30:00,28.37,28.38,28.32,28.33,120395.0,24.7623,24.771,24.7187,24.7274,120395.0
2016-06-27 13:35:00,28.33,28.34,28.31,28.33,79565.0,24.7274,24.7361,24.7099,24.7274,79565.0
2016-06-27 13:40:00,28.32,28.32,28.26,28.26,144420.0,24.7187,24.7187,24.6663,24.6663,144420.0
2016-06-27 13:45:00,28.25,28.28,28.25,28.27,140580.0,24.6576,24.6838,24.6576,24.675,140580.0
2016-06-27 13:50:00,28.27,28.3,28.26,28.3,79035.0,24.675,24.7012,24.6663,24.7012,79035.0
2016-06-27 13:55:00,28.29,28.3,28.27,28.29,48190.0,24.6925,24.7012,24.675,24.6925,48190.0
2016-06-27 14:00:00,28.28,28.3,28.27,28.29,63335.0,24.6838,24.7012,24.675,24.6925,63335.0
2016-06-27 14:05:00,28.28,28.29,28.25,28.26,79015.0,24.6838,24.6925,24.6576,24.6663,79015.0
2016-06-27 14:10:00,28.26,28.28,28.24,28.25,341100.0,24.6663,24.6838,24.6488,24.6576,341100.0
2016-06-27 14:15:00,28.24,28.25,28.22,28.23,62640.0,24.6488,24.6576,24.6314,24.6401,62640.0
2016-06-27 14:20:00,28.23,28.26,28.22,28.24,108395.0,24.6401,24.6663,24.6314,24.6488,108395.0
2016-06-27 14:25:00,28.24,28.29,28.24,28.29,73420.0,24.6488,24.6925,24.6488,24.6925,73420.0
2016-06-27 14:30:00,28.29,28.29,28.26,28.26,62350.0,24.6925,24.6925,24.6663,24.6663,62350.0
2016-06-27 14:35:00,28.26,28.29,28.25,28.27,80285.0,24.6663,24.6925,24.6576,24.675,80285.0
2016-06-27 14:40:00,28.27,28.28,28.25,28.27,64180.0,24.675,24.6838,24.6576,24.675,64180.0
2016-06-27 14:45:00,28.27,28.27,28.21,28.21,149990.0,24.675,24.675,24.6227,24.6227,149990.0
2016-06-27 14:50:00,28.21,28.22,28.17,28.19,105135.0,24.6227,24.6314,24.5877,24.6052,105135.0
2016-06-27 14:55:00,28.18,28.2,28.17,28.2,80845.0,24.5965,24.6139,24.5877,24.6139,80845.0
2016-06-27 15:00:00,28.21,28.23,28.2,28.23,109800.0,24.6227,24.6401,24.6139,24.6401,109800.0
2016-06-27 15:05:00,28.25,28.25,28.21,28.22,96135.0,24.6576,24.6576,24.6227,24.6314,96135.0
2016-06-27 15:10:00,28.22,28.26,28.21,28.24,99435.0,24.6314,24.6663,24.6227,24.6488,99435.0
2016-06-27 15:15:00,28.24,28.24,28.2,28.2,76345.0,24.6488,24.6488,24.6139,24.6139,76345.0
2016-06-27 15:20:00,28.2,28.21,28.15,28.15,145055.0,24.6139,24.6227,24.5703,24.5703,145055.0
2016-06-27 15:25:00,28.16,28.2,28.16,28.19,320555.0,24.579,24.6139,24.579,24.6052,320555.0
2016-06-27 15:30:00,28.18,28.23,28.17,28.22,209390.0,24.5965,24.6401,24.5877,24.6314,209390.0
2016-06-27 15:35:00,28.22,28.3,28.21,28.3,264990.0,24.6314,24.7012,24.6227,24.7012,264990.0
2016-06-27 15:40:00,28.3,28.31,28.27,28.28,271290.0,24.7012,24.7099,24.675,24.6838,271290.0
2016-06-27 15:45:00,28.28,28.31,28.28,28.31,298950.0,24.6838,24.7099,24.6838,24.7099,298950.0
2016-06-27 15:50:00,28.31,28.31,28.27,28.29,383915.0,24.7099,24.7099,24.675,24.6925,383915.0
2016-06-27 15:55:00,28.29,28.29,28.24,28.24,862925.0,24.6925,24.6925,24.6488,24.6488,862925.0
2016-06-28 09:30:00,28.49,28.52,28.47,28.51,405840.0,24.867,24.8932,24.8496,24.8845,405840.0
2016-06-28 09:35:00,28.51,28.62,28.5,28.6,231390.0,24.8845,24.9805,24.8758,24.9631,231390.0
2016-06-28 09:40:00,28.61,28.62,28.55,28.59,34225.0,24.9718,24.9805,24.9194,24.9543,34225.0
2016-06-28 09:45:00,28.6,28.66,28.59,28.64,66050.0,24.9631,25.0154,24.9543,24.998,66050.0
2016-06-28 09:50:00,28.65,28.69,28.65,28.67,50900.0,25.0067,25.0416,25.0067,25.0242,50900.0
2016-06-28 09:55:00,28.66,28.69,28.66,28.69,59055.0,25.0154,25.0416,25.0154,25.0416,59055.0
2016-06-28 10:00:00,28.68,28.71,28.67,28.7,119565.0,25.0329,25.0591,25.0242,25.0503,119565.0
2016-06-28 10:05:00,28.7,28.7,28.61,28.61,53135.0,25.0503,25.0503,24.9718,24.9718,53135.0
2016-06-28 10:10:00,28.62,28.64,28.62,28.64,39125.0,24.9805,24.998,24.9805,24.998,39125.0
2016-06-28 10:15:00,28.64,28.67,28.63,28.65,39650.0,24.998,25.0242,24.9892,25.0067,39650.0
2016-06-28 10:20:00,28.65,28.66,28.6,28.6,53285.0,25.0067,25.0154,24.9631,24.9631,53285.0
2016-06-28 10:25:00,28.6,28.62,28.59,28.6,45825.0,24.9631,24.9805,24.9543,24.9631,45825.0
2016-06-28 10:30:00,28.6,28.63,28.59,28.6,122065.0,24.9631,24.9892,24.9543,24.9631,122065.0
2016-06-28 10:35:00,28.6,28.62,28.57,28.57,84460.0,24.9631,24.9805,24.9369,24.9369,84460.0
2016-06-28 10:40:00,28.57,28.59,28.54,28.58,72415.0,24.9369,24.9543,24.9107,24.9456,72415.0
2016-06-28 10:45:00,28.6,28.63,28.6,28.63,184260.0,24.9631,24.9892,24.9631,24.9892,184260.0
2016-06-28 10:50:00,28.62,28.64,28.61,28.64,44300.0,24.9805,24.998,24.9718,24.998,44300.0
2016-06-28 10:55:00,28.64,28.64,28.57,28.58,41875.0,24.998,24.998,24.9369,24.9456,41875.0
2016-06-28 11:00:00,28.59,28.59,28.53,28.54,148675.0,24.9543,24.9543,24.902,24.9107,148675.0
2016-06-28 11:05:00,28.53,28.56,28.51,28.51,71905.0,24.902,24.9281,24.8845,24.8845,71905.0
2016-06-28 11:10:00,28.51,28.54,28.5,28.51,68990.0,24.8845,24.9107,24.8758,24.8845,68990.0
2016-06-28 11:15:00,28.51,28.56,28.5,28.55,62895.0,24.8845,24.9281,24.8758,24.9194,62895.0
2016-06-28 11:20:00,28.55,28.55,28.51,28.51,37550.0,24.9194,24.9194,24.8845,24.8845,37550.0
2016-06-28 11:25:00,28.51,28.53,28.5,28.51,53370.0,24.8845,24.902,24.8758,24.8845,53370.0
2016-06-28 11:30:00,28.51,28.54,28.5,28.52,76725.0,24.8845,24.9107,24.8758,24.8932,76725.0
2016-06-28 11:35:00,28.51,28.54,28.51,28.51,17020.0,24.8845,24.9107,24.8845,24.8845,17020.0
2016-06-28 11:40:00,28.51,28.55,28.5,28.54,50100.0,24.8845,24.9194,24.8758,24.9107,50100.0
2016-06-28 11:45:00,28.54,28.6,28.54,28.59,69090.0,24.9107,24.9631,24.9107,24.9543,69090.0
2016-06-28 11:50:00,28.6,28.62,28.58,28.61,52025.0,24.9631,24.9805,24.9456,24.9718,52025.0
2016-06-28 11:55:00,28.61,28.63,28.6,28.6,74125.0,24.9718,24.9892,24.9631,24.9631,74125.0
2016-06-28 12:00:00,28.6,28.61,28.57,28.58,51090.0,24.9631,24.9718,24.9369,24.9456,51090.0
2016-06-28 12:05:00,28.58,28.59,28.57,28.57,33120.0,24.9456,24.9543,24.9369,24.9369,33120.0
2016-06-28 12:10:00,28.57,28.6,28.57,28.58,103610.0,24.9369,24.9631,24.9369,24.9456,103610.0
2016-06-28 12:15:00,28.59,28.6,28.58,28.58,30245.0,24.9543,24.9631,24.9456,24.9456,30245.0
2016-06-28 12:20:00,28.58,28.59,28.57,28.58,37115.0,24.9456,24.9543,24.9369,24.9456,37115.0
2016-06-28 12:25:00,28.58,28.58,28.57,28.58,49155.0,24.9456,24.9456,24.9369,24.9456,49155.0
2016-06-28 12:30:00,28.58,28.6,28.57,28.6,35850.0,24.9456,24.9631,24.9369,24.9631,35850.0
2016-06-28 12:35:00,28.6,28.61,28.59,28.61,21895.0,24.9631,24.9718,24.9543,24.9718,21895.0
2016-06-28 12:40:00,28.62,28.64,28.61,28.61,68240.0,24.9805,24.998,24.9718,24.9718,68240.0
2016-06-28 12:45:00,28.62,28.62,28.61,28.61,17260.0,24.9805,24.9805,24.9718,24.9718,17260.0
2016-06-28 12:50:00,28.61,28.63,28.61,28.63,46040.0,24.9718,24.9892,24.9718,24.9892,46040.0
2016-06-28 12:55:00,28.63,28.64,28.6,28.61,44345.0,24.9892,24.998,24.9631,24.9718,44345.0
2016-06-28 13:00:00,28.6,28.62,28.6,28.6,58375.0,24.9631,24.9805,24.9631,24.9631,58375.0
2016-06-28 13:05:00,28.6,28.62,28.57,28.59,45555.0,24.9631,24.9805,24.9369,24.9543,45555.0
2016-06-28 13:10:00,28.59,28.62,28.59,28.62,23045.0,24.9543,24.9805,24.9543,24.9805,23045.0
2016-06-28 13:15:00,28.62,28.62,28.57,28.58,34275.0,24.9805,24.9805,24.9369,24.9456,34275.0
2016-06-28 13:20:00,28.58,28.58,28.55,28.55,42555.0,24.9456,24.9456,24.9194,24.9194,42555.0
2016-06-28 13:25:00,28.54,28.58,28.54,28.57,52305.0,24.9107,24.9456,24.9107,24.9369,52305.0
2016-06-28 13:30:00,28.56,28.58,28.54,28.56,63980.0,24.9281,24.9456,24.9107,24.9281,63980.0
2016-06-28 13:35:00,28.56,28.58,28.56,28.58,16830.0,24.9281,24.9456,24.9281,24.9456,16830.0
2016-06-28 13:40:00,28.59,28.61,28.59,28.6,26380.0,24.9543,24.9718,24.9543,24.9631,26380.0
2016-06-28 13:45:00,28.59,28.6,28.59,28.59,21065.0,24.9543,24.9631,24.9543,24.9543,21065.0
2016-06-28 13:50:00,28.58,28.61,28.58,28.59,18080.0,24.9456,24.9718,24.9456,24.9543,18080.0
2016-06-28 13:55:00,28.6,28.6,28.59,28.6,20215.0,24.9631,24.9631,24.9543,24.9631,20215.0
2016-06-28 14:00:00,28.6,28.62,28.59,28.6,47195.0,24.9631,24.9805,24.9543,24.9631,47195.0
2016-06-28 14:05:00,28.6,28.61,28.57,28.57,51400.0,24.9631,24.9718,24.9369,24.9369,51400.0
2016-06-28 14:10:00,28.57,28.59,28.56,28.56,48975.0,24.9369,24.9543,24.9281,24.9281,48975.0
2016-06-28 14:15:00,28.57,28.61,28.57,28.61,63075.0,24.9369,24.9718,24.9369,24.9718,63075.0
2016-06-28 14:20:00,28.61,28.61,28.59,28.59,222250.0,24.9718,24.9718,24.9543,24.9543,222250.0
2016-06-28 14:25:00,28.59,28.62,28.59,28.62,60335.0,24.9543,24.9805,24.9543,24.9805,60335.0
2016-06-28 14:30:00,28.62,28.67,28.62,28.66,111840.0,24.9805,25.0242,24.9805,25.0154,111840.0
2016-06-28 14:35:00,28.65,28.69,28.65,28.68,75140.0,25.0067,25.0416,25.0067,25.0329,75140.0
2016-06-28 14:40:00,28.68,28.69,28.66,28.67,120895.0,25.0329,25.0416,25.0154,25.0242,120895.0
2016-06-28 14:45:00,28.68,28.7,28.67,28.69,78525.0,25.0329,25.0503,25.0242,25.0416,78525.0
2016-06-28 14:50:00,28.69,28.75,28.69,28.75,140710.0,25.0416,25.094,25.0416,25.094,140710.0
2016-06-28 14:55:00,28.75,28.8,28.75,28.77,59815.0,25.094,25.1376,25.094,25.1114,59815.0
2016-06-28 15:00:00,28.77,28.77,28.76,28.76,75915.0,25.1114,25.1114,25.1027,25.1027,75915.0
2016-06-28 15:05:00,28.76,28.79,28.76,28.76,153115.0,25.1027,25.1289,25.1027,25.1027,153115.0
2016-06-28 15:10:00,28.76,28.8,28.76,28.79,34160.0,25.1027,25.1376,25.1027,25.1289,34160.0
2016-06-28 15:15:00,28.79,28.79,28.73,28.73,37865.0,25.1289,25.1289,25.0765,25.0765,37865.0
2016-06-28 15:20:00,28.73,28.73,28.7,28.7,72180.0,25.0765,25.0765,25.0503,25.0503,72180.0
2016-06-28 15:25:00,28.69,28.7,28.66,28.69,47675.0,25.0416,25.0503,25.0154,25.0416,47675.0
2016-06-28 15:30:00,28.69,28.71,28.66,28.67,118995.0,25.0416,25.0591,25.0154,25.0242,118995.0
2016-06-28 15:35:00,28.67,28.72,28.66,28.71,55190.0,25.0242,25.0678,25.0154,25.0591,55190.0
2016-06-28 15:40:00,28.72,28.74,28.71,28.73,80900.0,25.0678,25.0853,25.0591,25.0765,80900.0
2016-06-28 15:45:00,28.73,28.74,28.72,28.74,76750.0,25.0765,25.0853,25.0678,25.0853,76750.0
2016-06-28 15:50:00,28.74,28.74,28.71,28.74,63800.0,25.0853,25.0853,25.0591,25.0853,63800.0
2016-06-28 15:55:00,28.74,28.78,28.74,28.78,331535.0,25.0853,25.1202,25.0853,25.1202,331535.0
2016-06-29 09:30:00,29.09,29.18,29.09,29.18,307210.0,25.3907,25.4693,25.3907,25.4693,307210.0
2016-06-29 09:35:00,29.18,29.18,29.08,29.11,150105.0,25.4693,25.4693,25.382,25.4082,150105.0
2016-06-29 09:40:00,29.12,29.12,29.05,29.08,247905.0,25.4169,25.4169,25.3558,25.382,247905.0
2016-06-29 09:45:00,29.12,29.13,29.1,29.12,57600.0,25.4169,25.4257,25.3995,25.4169,57600.0
2016-06-29 09:50:00,29.11,29.15,29.11,29.11,68705.0,25.4082,25.4431,25.4082,25.4082,68705.0
2016-06-29 09:55:00,29.12,29.14,29.11,29.13,63585.0,25.4169,25.4344,25.4082,25.4257,63585.0
2016-06-29 10:00:00,29.12,29.17,29.11,29.12,89130.0,25.4169,25.4606,25.4082,25.4169,89130.0
2016-06-29 10:05:00,29.12,29.14,29.09,29.11,54925.0,25.4169,25.4344,25.3907,25.4082,54925.0
2016-06-29 10:10:00,29.11,29.14,29.1,29.12,70610.0,25.4082,25.4344,25.3995,25.4169,70610.0
2016-06-29 10:15:00,29.12,29.14,29.12,29.13,74715.0,25.4169,25.4344,25.4169,25.4257,74715.0
2016-06-29 10:20:00,29.13,29.14,29.12,29.12,70810.0,25.4257,25.4344,25.4169,25.4169,70810.0
2016-06-29 10:25:00,29.13,29.13,29.11,29.11,36960.0,25.4257,25.4257,25.4082,25.4082,36960.0
2016-06-29 10:30:00,29.11,29.16,29.1,29.14,63420.0,25.4082,25.4518,25.3995,25.4344,63420.0
2016-06-29 10:35:00,29.13,29.13,29.09,29.09,42050.0,25.4257,25.4257,25.3907,25.3907,42050.0
2016-06-29 10:40:00,29.09,29.1,29.07,29.07,47305.0,25.3907,25.3995,25.3733,25.3733,47305.0
2016-06-29 10:45:00,29.08,29.15,29.07,29.15,50105.0,25.382,25.4431,25.3733,25.4431,50105.0
2016-06-29 10:50:00,29.15,29.15,29.11,29.12,67130.0,25.4431,25.4431,25.4082,25.4169,67130.0
2016-06-29 10:55:00,29.13,29.13,29.12,29.13,36515.0,25.4257,25.4257,25.4169,25.4257,36515.0
2016-06-29 11:00:00,29.13,29.18,29.12,29.18,36000.0,25.4257,25.4693,25.4169,25.4693,36000.0
2016-06-29 11:05:00,29.18,29.18,29.15,29.15,60825.0,25.4693,25.4693,25.4431,25.4431,60825.0
2016-06-29 11:10:00,29.15,29.19,29.15,29.19,67500.0,25.4431,25.478,25.4431,25.478,67500.0
2016-06-29 11:15:00,29.18,29.19,29.14,29.15,101685.0,25.4693,25.478,25.4344,25.4431,101685.0
2016-06-29 11:20:00,29.14,29.18,29.14,29.16,53785.0,25.4344,25.4693,25.4344,25.4518,53785.0
2016-06-29 11:25:00,29.17,29.19,29.16,29.19,45445.0,25.4606,25.478,25.4518,25.478,45445.0
2016-06-29 11:30:00,29.19,29.2,29.18,29.19,98005.0,25.478,25.4868,25.4693,25.478,98005.0
2016-06-29 11:35:00,29.19,29.22,29.19,29.2,107025.0,25.478,25.5042,25.478,25.4868,107025.0
2016-06-29 11:40:00,29.2,29.21,29.19,29.19,25240.0,25.4868,25.4955,25.478,25.478,25240.0
2016-06-29 11:45:00,29.19,29.2,29.17,29.18,29120.0,25.478,25.4868,25.4606,25.4693,29120.0
2016-06-29 11:50:00,29.19,29.23,29.19,29.21,39605.0,25.478,25.5129,25.478,25.4955,39605.0
2016-06-29 11:55:00,29.22,29.23,29.2,29.2,89600.0,25.5042,25.5129,25.4868,25.4868,89600.0
2016-06-29 12:00:00,29.2,29.21,29.2,29.2,52975.0,25.4868,25.4955,25.4868,25.4868,52975.0
2016-06-29 12:05:00,29.2,29.21,29.2,29.21,100805.0,25.4868,25.4955,25.4868,25.4955,100805.0
2016-06-29 12:10:00,29.21,29.22,29.2,29.21,80350.0,25.4955,25.5042,25.4868,25.4955,80350.0
2016-06-29 12:15:00,29.21,29.22,29.2,29.22,99535.0,25.4955,25.5042,25.4868,25.5042,99535.0
2016-06-29 12:20:00,29.22,29.23,29.21,29.22,83785.0,25.5042,25.5129,25.4955,25.5042,83785.0
2016-06-29 12:25:00,29.23,29.24,29.22,29.24,43685.0,25.5129,25.5217,25.5042,25.5217,43685.0
2016-06-29 12:30:00,29.24,29.24,29.2,29.21,46860.0,25.5217,25.5217,25.4868,25.4955,46860.0
2016-06-29 12:35:00,29.2,29.21,29.2,29.21,51615.0,25.4868,25.4955,25.4868,25.4955,51615.0
2016-06-29 12:40:00,29.21,29.21,29.19,29.19,61300.0,25.4955,25.4955,25.478,25.478,61300.0
2016-06-29 12:45:00,29.19,29.2,29.16,29.16,78795.0,25.478,25.4868,25.4518,25.4518,78795.0
2016-06-29 12:50:00,29.16,29.17,29.16,29.16,41415.0,25.4518,25.4606,25.4518,25.4518,41415.0
2016-06-29 12:55:00,29.16,29.17,29.15,29.16,52015.0,25.4518,25.4606,25.4431,25.4518,52015.0
2016-06-29 13:00:00,29.16,29.17,29.16,29.17,49365.0,25.4518,25.4606,25.4518,25.4606,49365.0
2016-06-29 13:05:00,29.17,29.17,29.13,29.13,48790.0,25.4606,25.4606,25.4257,25.4257,48790.0
2016-06-29 13:10:00,29.13,29.13,29.12,29.13,87130.0,25.4257,25.4257,25.4169,25.4257,87130.0
2016-06-29 13:15:00,29.13,29.16,29.13,29.15,90590.0,25.4257,25.4518,25.4257,25.4431,90590.0
2016-06-29 13:20:00,29.15,29.18,29.15,29.17,70450.0,25.4431,25.4693,25.4431,25.4606,70450.0
2016-06-29 13:25:00,29.17,29.18,29.16,29.16,69610.0,25.4606,25.4693,25.4518,25.4518,69610.0
2016-06-29 13:30:00,29.16,29.18,29.16,29.18,187060.0,25.4518,25.4693,25.4518,25.4693,187060.0
2016-06-29 13:35:00,29.18,29.2,29.18,29.2,29660.0,25.4693,25.4868,25.4693,25.4868,29660.0
2016-06-29 13:40:00,29.2,29.21,29.19,29.2,64285.0,25.4868,25.4955,25.478,25.4868,64285.0
2016-06-29 13:45:00,29.2,29.21,29.19,29.19,59765.0,25.4868,25.4955,25.478,25.478,59765.0
2016-06-29 13:50:00,29.19,29.2,29.18,29.2,54335.0,25.478,25.4868,25.4693,25.4868,54335.0
2016-06-29 13:55:00,29.2,29.22,29.19,29.22,31865.0,25.4868,25.5042,25.478,25.5042,31865.0
2016-06-29 14:00:00,29.22,29.23,29.21,29.23,46070.0,25.5042,25.5129,25.4955,25.5129,46070.0
2016-06-29 14:05:00,29.23,29.24,29.22,29.24,35325.0,25.5129,25.5217,25.5042,25.5217,35325.0
2016-06-29 14:10:00,29.24,29.25,29.23,29.24,48440.0,25.5217,25.5304,25.5129,25.5217,48440.0
2016-06-29 14:15:00,29.25,29.25,29.23,29.23,21315.0,25.5304,25.5304,25.5129,25.5129,21315.0
2016-06-29 14:20:00,29.23,29.27,29.23,29.27,58810.0,25.5129,25.5479,25.5129,25.5479,58810.0
2016-06-29 14:25:00,29.27,29.28,29.26,29.27,45660.0,25.5479,25.5566,25.5391,25.5479,45660.0
2016-06-29 14:30:00,29.27,29.29,29.27,29.29,44430.0,25.5479,25.5653,25.5479,25.5653,44430.0
2016-06-29 14:35:00,29.29,29.29,29.27,29.28,46420.0,25.5653,25.5653,25.5479,25.5566,46420.0
2016-06-29 14:40:00,29.27,29.29,29.27,29.28,26200.0,25.5479,25.5653,25.5479,25.5566,26200.0
2016-06-29 14:45:00,29.28,29.3,29.26,29.26,113135.0,25.5566,25.574,25.5391,25.5391,113135.0
2016-06-29 14:50:00,29.26,29.26,29.23,29.26,71580.0,25.5391,25.5391,25.5129,25.5391,71580.0
2016-06-29 14:55:00,29.25,29.29,29.25,29.28,77755.0,25.5304,25.5653,25.5304,25.5566,77755.0
2016-06-29 15:00:00,29.28,29.3,29.28,29.3,82435.0,25.5566,25.574,25.5566,25.574,82435.0
2016-06-29 15:05:00,29.3,29.3,29.29,29.29,34830.0,25.574,25.574,25.5653,25.5653,34830.0
2016-06-29 15:10:00,29.3,29.32,29.3,29.31,45005.0,25.574,25.5915,25.574,25.5828,45005.0
2016-06-29 15:15:00,29.31,29.32,29.3,29.31,77585.0,25.5828,25.5915,25.574,25.5828,77585.0
2016-06-29 15:20:00,29.31,29.32,29.28,29.28,69125.0,25.5828,25.5915,25.5566,25.5566,69125.0
2016-06-29 15:25:00,29.27,29.3,29.27,29.3,130145.0,25.5479,25.574,25.5479,25.574,130145.0
2016-06-29 15:30:00,29.3,29.3,29.26,29.29,107280.0,25.574,25.574,25.5391,25.5653,107280.0
2016-06-29 15:35:00,29.29,29.29,29.27,29.27,91685.0,25.5653,25.5653,25.5479,25.5479,91685.0
2016-06-29 15:40:00,29.28,29.28,29.26,29.27,71795.0,25.5566,25.5566,25.5391,25.5479,71795.0
2016-06-29 15:45:00,29.27,29.29,29.26,29.28,93855.0,25.5479,25.5653,25.5391,25.5566,93855.0
2016-06-29 15:50:00,29.28,29.29,29.26,29.27,81120.0,25.5566,25.5653,25.5391,25.5479,81120.0
2016-06-29 15:55:00,29.27,29.29,29.26,29.29,151075.0,25.5479,25.5653,25.5391,25.5653,151075.0
2016-06-30 09:30:00,29.33,29.38,29.32,29.34,138435.0,25.6002,25.6439,25.5915,25.609,138435.0
2016-06-30 09:35:00,29.34,29.37,29.29,29.33,166990.0,25.609,25.6351,25.5653,25.6002,166990.0
2016-06-30 09:40:00,29.33,29.34,29.27,29.3,397330.0,25.6002,25.609,25.5479,25.574,397330.0
2016-06-30 09:45:00,29.3,29.32,29.27,29.32,82380.0,25.574,25.5915,25.5479,25.5915,82380.0
2016-06-30 09:50:00,29.32,29.33,29.25,29.28,69905.0,25.5915,25.6002,25.5304,25.5566,69905.0
2016-06-30 09:55:00,29.28,29.32,29.27,29.32,94820.0,25.5566,25.5915,25.5479,25.5915,94820.0
2016-06-30 10:00:00,29.31,29.35,29.3,29.3,104070.0,25.5828,25.6177,25.574,25.574,104070.0
2016-06-30 10:05:00,29.3,29.32,29.28,29.31,80690.0,25.574,25.5915,25.5566,25.5828,80690.0
2016-06-30 10:10:00,29.32,29.36,29.31,29.35,158770.0,25.5915,25.6264,25.5828,25.6177,158770.0
2016-06-30 10:15:00,29.36,29.37,29.34,29.35,89630.0,25.6264,25.6351,25.609,25.6177,89630.0
2016-06-30 10:20:00,29.35,29.37,29.33,29.34,80910.0,25.6177,25.6351,25.6002,25.609,80910.0
2016-06-30 10:25:00,29.34,29.35,29.3,29.32,285880.0,25.609,25.6177,25.574,25.5915,285880.0
2016-06-30 10:30:00,29.32,29.37,29.32,29.37,93115.0,25.5915,25.6351,25.5915,25.6351,93115.0
2016-06-30 10:35:00,29.37,29.4,29.35,29.39,59720.0,25.6351,25.6613,25.6177,25.6526,59720.0
2016-06-30 10:40:00,29.38,29.4,29.34,29.39,60660.0,25.6439,25.6613,25.609,25.6526,60660.0
2016-06-30 10:45:00,29.39,29.41,29.38,29.4,119195.0,25.6526,25.6701,25.6439,25.6613,119195.0
2016-06-30 10:50:00,29.41,29.44,29.41,29.44,62470.0,25.6701,25.6962,25.6701,25.6962,62470.0
2016-06-30 10:55:00,29.44,29.5,29.44,29.49,69250.0,25.6962,25.7486,25.6962,25.7399,69250.0
2016-06-30 11:00:00,29.49,29.51,29.47,29.5,143680.0,25.7399,25.7573,25.7224,25.7486,143680.0
2016-06-30 11:05:00,29.5,29.53,29.5,29.53,40070.0,25.7486,25.7748,25.7486,25.7748,40070.0
2016-06-30 11:10:00,29.53,29.55,29.51,29.54,160885.0,25.7748,25.7923,25.7573,25.7835,160885.0
2016-06-30 11:15:00,29.54,29.55,29.48,29.48,95495.0,25.7835,25.7923,25.7312,25.7312,95495.0
2016-06-30 11:20:00,29.47,29.49,29.47,29.49,102180.0,25.7224,25.7399,25.7224,25.7399,102180.0
2016-06-30 11:25:00,29.49,29.52,29.48,29.52,115410.0,25.7399,25.7661,25.7312,25.7661,115410.0
2016-06-30 11:30:00,29.52,29.55,29.52,29.52,158340.0,25.7661,25.7923,25.7661,25.7661,158340.0
2016-06-30 11:35:00,29.52,29.54,29.51,29.52,50710.0,25.7661,25.7835,25.7573,25.7661,50710.0
2016-06-30 11:40:00,29.52,29.53,29.5,29.51,46635.0,25.7661,25.7748,25.7486,25.7573,46635.0
2016-06-30 11:45:00,29.52,29.53,29.51,29.53,33495.0,25.7661,25.7748,25.7573,25.7748,33495.0
2016-06-30 11:50:00,29.53,29.53,29.5,29.53,41760.0,25.7748,25.7748,25.7486,25.7748,41760.0
2016-06-30 11:55:00,29.53,29.54,29.5,29.52,87725.0,25.7748,25.7835,25.7486,25.7661,87725.0
2016-06-30 12:00:00,29.51,29.54,29.51,29.52,126735.0,25.7573,25.7835,25.7573,25.7661,126735.0
2016-06-30 12:05:00,29.5,29.52,29.5,29.51,46100.0,25.7486,25.7661,25.7486,25.7573,46100.0
2016-06-30 12:10:00,29.52,29.55,29.51,29.55,93400.0,25.7661,25.7923,25.7573,25.7923,93400.0
2016-06-30 12:15:00,29.56,29.59,29.56,29.59,56640.0,25.801,25.8272,25.801,25.8272,56640.0
2016-06-30 12:20:00,29.58,29.6,29.57,29.6,46090.0,25.8184,25.8359,25.8097,25.8359,46090.0
2016-06-30 12:25:00,29.61,29.61,29.59,29.6,41590.0,25.8446,25.8446,25.8272,25.8359,41590.0
2016-06-30 12:30:00,29.61,29.63,29.61,29.62,31320.0,25.8446,25.8621,25.8446,25.8533,31320.0
2016-06-30 12:35:00,29.61,29.63,29.6,29.62,182970.0,25.8446,25.8621,25.8359,25.8533,182970.0
2016-06-30 12:40:00,29.62,29.62,29.6,29.6,55745.0,25.8533,25.8533,25.8359,25.8359,55745.0
2016-06-30 12:45:00,29.61,29.63,29.61,29.63,20545.0,25.8446,25.8621,25.8446,25.8621,20545.0
2016-06-30 12:50:00,29.64,29.66,29.62,29.63,73625.0,25.8708,25.8883,25.8533,25.8621,73625.0
2016-06-30 12:55:00,29.63,29.66,29.63,29.65,58455.0,25.8621,25.8883,25.8621,25.8795,58455.0
2016-06-30 13:00:00,29.65,29.66,29.64,29.66,72270.0,25.8795,25.8883,25.8708,25.8883,72270.0
2016-06-30 13:05:00,29.65,29.66,29.64,29.64,62795.0,25.8795,25.8883,25.8708,25.8708,62795.0
2016-06-30 13:10:00,29.64,29.64,29.61,29.61,44290.0,25.8708,25.8708,25.8446,25.8446,44290.0
2016-06-30 13:15:00,29.62,29.63,29.62,29.62,46060.0,25.8533,25.8621,25.8533,25.8533,46060.0
2016-06-30 13:20:00,29.63,29.64,29.62,29.62,112940.0,25.8621,25.8708,25.8533,25.8533,112940.0
2016-06-30 13:25:00,29.62,29.63,29.6,29.61,153810.0,25.8533,25.8621,25.8359,25.8446,153810.0
2016-06-30 13:30:00,29.62,29.63,29.61,29.63,265030.0,25.8533,25.8621,25.8446,25.8621,265030.0
2016-06-30 13:35:00,29.62,29.63,29.62,29.62,63055.0,25.8533,25.8621,25.8533,25.8533,63055.0
2016-06-30 13:40:00,29.63,29.64,29.62,29.64,206175.0,25.8621,25.8708,25.8533,25.8708,206175.0
2016-06-30 13:45:00,29.64,29.64,29.62,29.64,95855.0,25.8708,25.8708,25.8533,25.8708,95855.0
2016-06-30 13:50:00,29.64,29.65,29.64,29.64,110720.0,25.8708,25.8795,25.8708,25.8708,110720.0
2016-06-30 13:55:00,29.64,29.65,29.63,29.65,48665.0,25.8708,25.8795,25.8621,25.8795,48665.0
2016-06-30 14:00:00,29.65,29.66,29.65,29.66,66005.0,25.8795,25.8883,25.8795,25.8883,66005.0
2016-06-30 14:05:00,29.65,29.67,29.64,29.67,122355.0,25.8795,25.897,25.8708,25.897,122355.0
2016-06-30 14:10:00,29.67,29.68,29.67,29.67,75985.0,25.897,25.9057,25.897,25.897,75985.0
2016-06-30 14:15:00,29.68,29.69,29.67,29.69,181475.0,25.9057,25.9144,25.897,25.9144,181475.0
2016-06-30 14:20:00,29.69,29.72,29.69,29.72,101930.0,25.9144,25.9406,25.9144,25.9406,101930.0
2016-06-30 14:25:00,29.72,29.72,29.67,29.67,95805.0,25.9406,25.9406,25.897,25.897,95805.0
2016-06-30 14:30:00,29.68,29.7,29.67,29.67,121605.0,25.9057,25.9232,25.897,25.897,121605.0
2016-06-30 14:35:00,29.67,29.69,29.67,29.68,27350.0,25.897,25.9144,25.897,25.9057,27350.0
2016-06-30 14:40:00,29.69,29.72,29.69,29.72,135760.0,25.9144,25.9406,25.9144,25.9406,135760.0
2016-06-30 14:45:00,29.71,29.73,29.71,29.73,86290.0,25.9319,25.9494,25.9319,25.9494,86290.0
2016-06-30 14:50:00,29.73,29.75,29.73,29.74,142925.0,25.9494,25.9668,25.9494,25.9581,142925.0
2016-06-30 14:55:00,29.74,29.76,29.73,29.75,100700.0,25.9581,25.9755,25.9494,25.9668,100700.0
2016-06-30 15:00:00,29.76,29.76,29.74,29.74,59710.0,25.9755,25.9755,25.9581,25.9581,59710.0
2016-06-30 15:05:00,29.75,29.76,29.75,29.75,41575.0,25.9668,25.9755,25.9668,25.9668,41575.0
2016-06-30 15:10:00,29.75,29.75,29.72,29.74,133975.0,25.9668,25.9668,25.9406,25.9581,133975.0
2016-06-30 15:15:00,29.74,29.74,29.69,29.71,131030.0,25.9581,25.9581,25.9144,25.9319,131030.0
2016-06-30 15:20:00,29.71,29.71,29.69,29.71,32320.0,25.9319,25.9319,25.9144,25.9319,32320.0
2016-06-30 15:25:00,29.72,29.75,29.72,29.75,66645.0,25.9406,25.9668,25.9406,25.9668,66645.0
2016-06-30 15:30:00,29.76,29.77,29.74,29.77,132230.0,25.9755,25.9843,25.9581,25.9843,132230.0
2016-06-30 15:35:00,29.77,29.77,29.75,29.76,124960.0,25.9843,25.9843,25.9668,25.9755,124960.0
2016-06-30 15:40:00,29.76,29.77,29.74,29.74,51505.0,25.9755,25.9843,25.9581,25.9581,51505.0
2016-06-30 15:45:00,29.73,29.76,29.72,29.75,147780.0,25.9494,25.9755,25.9406,25.9668,147780.0
2016-06-30 15:50:00,29.75,29.79,29.75,29.79,151080.0,25.9668,26.0017,25.9668,26.0017,151080.0
2016-06-30 15:55:00,29.79,29.87,29.79,29.86,767150.0,26.0017,26.0716,26.0017,26.0628,767150.0
2016-07-01 09:30:00,29.81,29.95,29.81,29.94,170700.0,26.0192,26.1414,26.0192,26.1327,170700.0
2016-07-01 09:35:00,29.96,30.02,29.96,30.01,116345.0,26.1501,26.2025,26.1501,26.1938,116345.0
2016-07-01 09:40:00,30.02,30.06,30.0,30.05,27460.0,26.2025,26.2374,26.185,26.2287,27460.0
2016-07-01 09:45:00,30.06,30.06,30.02,30.02,40095.0,26.2374,26.2374,26.2025,26.2025,40095.0
2016-07-01 09:50:00,30.04,30.05,30.01,30.01,103510.0,26.2199,26.2287,26.1938,26.1938,103510.0
2016-07-01 09:55:00,30.02,30.02,29.98,30.01,56700.0,26.2025,26.2025,26.1676,26.1938,56700.0
2016-07-01 10:00:00,30.02,30.06,30.02,30.05,81420.0,26.2025,26.2374,26.2025,26.2287,81420.0
2016-07-01 10:05:00,30.05,30.06,30.0,30.01,41995.0,26.2287,26.2374,26.185,26.1938,41995.0
2016-07-01 10:10:00,30.01,30.03,29.99,30.01,48420.0,26.1938,26.2112,26.1763,26.1938,48420.0
2016-07-01 10:15:00,30.01,30.02,30.0,30.02,68125.0,26.1938,26.2025,26.185,26.2025,68125.0
2016-07-01 10:20:00,30.03,30.04,30.0,30.01,47120.0,26.2112,26.2199,26.185,26.1938,47120.0
2016-07-01 10:25:00,30.0,30.04,30.0,30.01,64915.0,26.185,26.2199,26.185,26.1938,64915.0
2016-07-01 10:30:00,30.02,30.02,29.98,29.98,49910.0,26.2025,26.2025,26.1676,26.1676,49910.0
2016-07-01 10:35:00,29.99,30.02,29.99,30.0,33530.0,26.1763,26.2025,26.1763,26.185,33530.0
2016-07-01 10:40:00,30.0,30.02,29.98,30.01,84060.0,26.185,26.2025,26.1676,26.1938,84060.0
2016-07-01 10:45:00,30.01,30.01,29.98,29.99,51695.0,26.1938,26.1938,26.1676,26.1763,51695.0
2016-07-01 10:50:00,29.99,30.02,29.99,30.01,43545.0,26.1763,26.2025,26.1763,26.1938,43545.0
2016-07-01 10:55:00,30.02,30.04,30.01,30.04,39720.0,26.2025,26.2199,26.1938,26.2199,39720.0
2016-07-01 11:00:00,30.03,30.03,30.01,30.01,88800.0,26.2112,26.2112,26.1938,26.1938,88800.0
2016-07-01 11:05:00,30.02,30.02,29.95,29.95,96680.0,26.2025,26.2025,26.1414,26.1414,96680.0
2016-07-01 11:10:00,29.95,29.95,29.92,29.94,96790.0,26.1414,26.1414,26.1152,26.1327,96790.0
2016-07-01 11:15:00,29.94,29.94,29.9,29.91,92410.0,26.1327,26.1327,26.0977,26.1065,92410.0
2016-07-01 11:20:00,29.91,29.93,29.87,29.87,104290.0,26.1065,26.1239,26.0716,26.0716,104290.0
2016-07-01 11:25:00,29.88,29.91,29.87,29.9,61900.0,26.0803,26.1065,26.0716,26.0977,61900.0
2016-07-01 11:30:00,29.91,29.92,29.9,29.91,116490.0,26.1065,26.1152,26.0977,26.1065,116490.0
2016-07-01 11:35:00,29.9,29.91,29.89,29.9,43860.0,26.0977,26.1065,26.089,26.0977,43860.0
2016-07-01 11:40:00,29.9,29.92,29.89,29.91,192035.0,26.0977,26.1152,26.089,26.1065,192035.0
2016-07-01 11:45:00,29.91,29.92,29.9,29.92,63480.0,26.1065,26.1152,26.0977,26.1152,63480.0
2016-07-01 11:50:00,29.91,29.92,29.91,29.92,34610.0,26.1065,26.1152,26.1065,26.1152,34610.0
2016-07-01 11:55:00,29.92,29.93,29.92,29.92,35140.0,26.1152,26.1239,26.1152,26.1152,35140.0
2016-07-01 12:00:00,29.93,29.94,29.9,29.9,34825.0,26.1239,26.1327,26.0977,26.0977,34825.0
2016-07-01 12:05:00,29.91,29.92,29.9,29.9,53515.0,26.1065,26.1152,26.0977,26.0977,53515.0
2016-07-01 12:10:00,29.9,29.92,29.9,29.92,65030.0,26.0977,26.1152,26.0977,26.1152,65030.0
2016-07-01 12:15:00,29.92,29.93,29.91,29.91,18250.0,26.1152,26.1239,26.1065,26.1065,18250.0
2016-07-01 12:20:00,29.9,29.91,29.88,29.88,58230.0,26.0977,26.1065,26.0803,26.0803,58230.0
2016-07-01 12:25:00,29.88,29.88,29.86,29.87,92465.0,26.0803,26.0803,26.0628,26.0716,92465.0
2016-07-01 12:30:00,29.87,29.88,29.86,29.87,34750.0,26.0716,26.0803,26.0628,26.0716,34750.0
2016-07-01 12:35:00,29.87,29.87,29.85,29.85,24235.0,26.0716,26.0716,26.0541,26.0541,24235.0
2016-07-01 12:40:00,29.84,29.87,29.84,29.87,16055.0,26.0454,26.0716,26.0454,26.0716,16055.0
2016-07-01 12:45:00,29.87,29.88,29.85,29.85,35060.0,26.0716,26.0803,26.0541,26.0541,35060.0
2016-07-01 12:50:00,29.85,29.87,29.84,29.87,76965.0,26.0541,26.0716,26.0454,26.0716,76965.0
2016-07-01 12:55:00,29.87,29.89,29.86,29.88,150450.0,26.0716,26.089,26.0628,26.0803,150450.0
2016-07-01 13:00:00,29.89,29.9,29.88,29.89,14165.0,26.089,26.0977,26.0803,26.089,14165.0
2016-07-01 13:05:00,29.89,29.9,29.89,29.89,13735.0,26.089,26.0977,26.089,26.089,13735.0
2016-07-01 13:10:00,29.89,29.9,29.88,29.88,63470.0,26.089,26.0977,26.0803,26.0803,63470.0
2016-07-01 13:15:00,29.88,29.88,29.87,29.88,47225.0,26.0803,26.0803,26.0716,26.0803,47225.0
2016-07-01 13:20:00,29.88,29.88,29.86,29.86,26455.0,26.0803,26.0803,26.0628,26.0628,26455.0
2016-07-01 13:25:00,29.86,29.86,29.84,29.84,29140.0,26.0628,26.0628,26.0454,26.0454,29140.0
2016-07-01 13:30:00,29.83,29.84,29.82,29.84,22385.0,26.0366,26.0454,26.0279,26.0454,22385.0
2016-07-01 13:35:00,29.85,29.85,29.82,29.83,25960.0,26.0541,26.0541,26.0279,26.0366,25960.0
2016-07-01 13:40:00,29.84,29.86,29.84,29.85,23865.0,26.0454,26.0628,26.0454,26.0541,23865.0
2016-07-01 13:45:00,29.85,29.86,29.83,29.86,30505.0,26.0541,26.0628,26.0366,26.0628,30505.0
2016-07-01 13:50:00,29.86,29.86,29.85,29.85,44055.0,26.0628,26.0628,26.0541,26.0541,44055.0
2016-07-01 13:55:00,29.85,29.87,29.85,29.86,33220.0,26.0541,26.0716,26.0541,26.0628,33220.0
2016-07-01 14:00:00,29.86,29.88,29.85,29.87,36740.0,26.0628,26.0803,26.0541,26.0716,36740.0
2016-07-01 14:05:00,29.86,29.88,29.86,29.87,229020.0,26.0628,26.0803,26.0628,26.0716,229020.0
2016-07-01 14:10:00,29.86,29.89,29.86,29.87,78425.0,26.0628,26.089,26.0628,26.0716,78425.0
2016-07-01 14:15:00,29.87,29.87,29.86,29.87,63395.0,26.0716,26.0716,26.0628,26.0716,63395.0
2016-07-01 14:20:00,29.87,29.87,29.86,29.87,66130.0,26.0716,26.0716,26.0628,26.0716,66130.0
2016-07-01 14:25:00,29.87,29.88,29.85,29.87,61615.0,26.0716,26.0803,26.0541,26.0716,61615.0
2016-07-01 14:30:00,29.87,29.88,29.86,29.86,30225.0,26.0716,26.0803,26.0628,26.0628,30225.0
2016-07-01 14:35:00,29.86,29.87,29.84,29.86,36290.0,26.0628,26.0716,26.0454,26.0628,36290.0
2016-07-01 14:40:00,29.85,29.85,29.84,29.84,29895.0,26.0541,26.0541,26.0454,26.0454,29895.0
2016-07-01 14:45:00,29.85,29.85,29.83,29.85,127520.0,26.0541,26.0541,26.0366,26.0541,127520.0
2016-07-01 14:50:00,29.85,29.85,29.84,29.84,58000.0,26.0541,26.0541,26.0454,26.0454,58000.0
2016-07-01 14:55:00,29.84,29.87,29.83,29.87,47770.0,26.0454,26.0716,26.0366,26.0716,47770.0
2016-07-01 15:00:00,29.87,29.88,29.87,29.87,117220.0,26.0716,26.0803,26.0716,26.0716,117220.0
2016-07-01 15:05:00,29.87,29.92,29.87,29.91,100520.0,26.0716,26.1152,26.0716,26.1065,100520.0
2016-07-01 15:10:00,29.92,29.93,29.91,29.92,108525.0,26.1152,26.1239,26.1065,26.1152,108525.0
2016-07-01 15:15:00,29.93,29.94,29.92,29.93,214920.0,26.1239,26.1327,26.1152,26.1239,214920.0
2016-07-01 15:20:00,29.94,29.94,29.91,29.91,138460.0,26.1327,26.1327,26.1065,26.1065,138460.0
2016-07-01 15:25:00,29.91,29.93,29.91,29.93,113535.0,26.1065,26.1239,26.1065,26.1239,113535.0
2016-07-01 15:30:00,29.92,29.94,29.92,29.93,35960.0,26.1152,26.1327,26.1152,26.1239,35960.0
2016-07-01 15:35:00,29.94,29.94,29.89,29.89,35620.0,26.1327,26.1327,26.089,26.089,35620.0
2016-07-01 15:40:00,29.89,29.93,29.89,29.93,46450.0,26.089,26.1239,26.089,26.1239,46450.0
2016-07-01 15:45:00,29.92,29.93,29.91,29.92,28610.0,26.1152,26.1239,26.1065,26.1152,28610.0
2016-07-01 15:50:00,29.92,29.93,29.91,29.91,47120.0,26.1152,26.1239,26.1065,26.1065,47120.0
2016-07-01 15:55:00,29.91,29.95,29.91,29.92,179440.0,26.1065,26.1414,26.1065,26.1152,179440.0
2016-07-05 09:30:00,29.82,29.85,29.76,29.78,173725.0,26.0279,26.0541,25.9755,25.993,173725.0
2016-07-05 09:35:00,29.75,29.76,29.7,29.71,96275.0,25.9668,25.9755,25.9232,25.9319,96275.0
2016-07-05 09:40:00,29.71,29.71,29.62,29.63,83915.0,25.9319,25.9319,25.8533,25.8621,83915.0
2016-07-05 09:45:00,29.64,29.64,29.58,29.6,232370.0,25.8708,25.8708,25.8184,25.8359,232370.0
2016-07-05 09:50:00,29.59,29.6,29.57,29.57,111815.0,25.8272,25.8359,25.8097,25.8097,111815.0
2016-07-05 09:55:00,29.58,29.58,29.54,29.55,219090.0,25.8184,25.8184,25.7835,25.7923,219090.0
2016-07-05 10:00:00,29.55,29.56,29.52,29.56,132365.0,25.7923,25.801,25.7661,25.801,132365.0
2016-07-05 10:05:00,29.56,29.57,29.54,29.55,100440.0,25.801,25.8097,25.7835,25.7923,100440.0
2016-07-05 10:10:00,29.55,29.57,29.52,29.56,69660.0,25.7923,25.8097,25.7661,25.801,69660.0
2016-07-05 10:15:00,29.55,29.55,29.53,29.54,63740.0,25.7923,25.7923,25.7748,25.7835,63740.0
2016-07-05 10:20:00,29.52,29.56,29.5,29.56,181755.0,25.7661,25.801,25.7486,25.801,181755.0
2016-07-05 10:25:00,29.55,29.57,29.52,29.57,78340.0,25.7923,25.8097,25.7661,25.8097,78340.0
2016-07-05 10:30:00,29.56,29.62,29.56,29.62,58510.0,25.801,25.8533,25.801,25.8533,58510.0
2016-07-05 10:35:00,29.62,29.62,29.57,29.6,129435.0,25.8533,25.8533,25.8097,25.8359,129435.0
2016-07-05 10:40:00,29.59,29.62,29.58,29.58,75350.0,25.8272,25.8533,25.8184,25.8184,75350.0
2016-07-05 10:45:00,29.57,29.57,29.55,29.55,88160.0,25.8097,25.8097,25.7923,25.7923,88160.0
2016-07-05 10:50:00,29.54,29.55,29.51,29.51,151905.0,25.7835,25.7923,25.7573,25.7573,151905.0
2016-07-05 10:55:00,29.51,29.54,29.5,29.51,141600.0,25.7573,25.7835,25.7486,25.7573,141600.0
2016-07-05 11:00:00,29.51,29.52,29.49,29.5,151480.0,25.7573,25.7661,25.7399,25.7486,151480.0
2016-07-05 11:05:00,29.5,29.53,29.48,29.51,247680.0,25.7486,25.7748,25.7312,25.7573,247680.0
2016-07-05 11:10:00,29.51,29.51,29.44,29.45,264395.0,25.7573,25.7573,25.6962,25.705,264395.0
2016-07-05 11:15:00,29.46,29.53,29.45,29.52,301410.0,25.7137,25.7748,25.705,25.7661,301410.0
2016-07-05 11:20:00,29.52,29.53,29.5,29.53,70010.0,25.7661,25.7748,25.7486,25.7748,70010.0
2016-07-05 11:25:00,29.53,29.53,29.49,29.49,194885.0,25.7748,25.7748,25.7399,25.7399,194885.0
2016-07-05 11:30:00,29.49,29.51,29.47,29.5,81755.0,25.7399,25.7573,25.7224,25.7486,81755.0
2016-07-05 11:35:00,29.5,29.5,29.46,29.48,54665.0,25.7486,25.7486,25.7137,25.7312,54665.0
2016-07-05 11:40:00,29.48,29.48,29.44,29.45,82780.0,25.7312,25.7312,25.6962,25.705,82780.0
2016-07-05 11:45:00,29.44,29.44,29.43,29.44,40090.0,25.6962,25.6962,25.6875,25.6962,40090.0
2016-07-05 11:50:00,29.44,29.44,29.43,29.43,60120.0,25.6962,25.6962,25.6875,25.6875,60120.0
2016-07-05 11:55:00,29.43,29.46,29.42,29.45,58240.0,25.6875,25.7137,25.6788,25.705,58240.0
2016-07-05 12:00:00,29.45,29.45,29.44,29.45,160815.0,25.705,25.705,25.6962,25.705,160815.0
2016-07-05 12:05:00,29.45,29.45,29.44,29.45,15890.0,25.705,25.705,25.6962,25.705,15890.0
2016-07-05 12:10:00,29.43,29.44,29.43,29.43,22415.0,25.6875,25.6962,25.6875,25.6875,22415.0
2016-07-05 12:15:00,29.43,29.46,29.43,29.46,29480.0,25.6875,25.7137,25.6875,25.7137,29480.0
2016-07-05 12:20:00,29.46,29.49,29.46,29.48,33560.0,25.7137,25.7399,25.7137,25.7312,33560.0
2016-07-05 12:25:00,29.49,29.52,29.49,29.52,21000.0,25.7399,25.7661,25.7399,25.7661,21000.0
2016-07-05 12:30:00,29.51,29.51,29.5,29.51,22785.0,25.7573,25.7573,25.7486,25.7573,22785.0
2016-07-05 12:35:00,29.51,29.51,29.48,29.48,37980.0,25.7573,25.7573,25.7312,25.7312,37980.0
2016-07-05 12:40:00,29.49,29.49,29.48,29.48,33535.0,25.7399,25.7399,25.7312,25.7312,33535.0
2016-07-05 12:45:00,29.49,29.5,29.48,29.49,63755.0,25.7399,25.7486,25.7312,25.7399,63755.0
2016-07-05 12:50:00,29.49,29.49,29.46,29.47,80935.0,25.7399,25.7399,25.7137,25.7224,80935.0
2016-07-05 12:55:00,29.47,29.49,29.47,29.48,19395.0,25.7224,25.7399,25.7224,25.7312,19395.0
2016-07-05 13:00:00,29.48,29.49,29.47,29.48,17455.0,25.7312,25.7399,25.7224,25.7312,17455.0
2016-07-05 13:05:00,29.48,29.49,29.47,29.48,14450.0,25.7312,25.7399,25.7224,25.7312,14450.0
2016-07-05 13:10:00,29.48,29.49,29.46,29.46,27235.0,25.7312,25.7399,25.7137,25.7137,27235.0
2016-07-05 13:15:00,29.46,29.48,29.46,29.46,18380.0,25.7137,25.7312,25.7137,25.7137,18380.0
2016-07-05 13:20:00,29.45,29.45,29.45,29.45,17015.0,25.705,25.705,25.705,25.705,17015.0
2016-07-05 13:25:00,29.45,29.46,29.44,29.45,9745.0,25.705,25.7137,25.6962,25.705,9745.0
2016-07-05 13:30:00,29.44,29.45,29.44,29.44,15675.0,25.6962,25.705,25.6962,25.6962,15675.0
2016-07-05 13:35:00,29.44,29.45,29.43,29.43,25505.0,25.6962,25.705,25.6875,25.6875,25505.0
2016-07-05 13:40:00,29.43,29.44,29.42,29.42,26245.0,25.6875,25.6962,25.6788,25.6788,26245.0
2016-07-05 13:45:00,29.41,29.43,29.4,29.43,29015.0,25.6701,25.6875,25.6613,25.6875,29015.0
2016-07-05 13:50:00,29.42,29.43,29.41,29.42,14190.0,25.6788,25.6875,25.6701,25.6788,14190.0
2016-07-05 13:55:00,29.42,29.44,29.42,29.44,13945.0,25.6788,25.6962,25.6788,25.6962,13945.0
2016-07-05 14:00:00,29.44,29.49,29.44,29.48,33305.0,25.6962,25.7399,25.6962,25.7312,33305.0
2016-07-05 14:05:00,29.48,29.48,29.46,29.47,171285.0,25.7312,25.7312,25.7137,25.7224,171285.0
2016-07-05 14:10:00,29.47,29.51,29.47,29.51,19240.0,25.7224,25.7573,25.7224,25.7573,19240.0
2016-07-05 14:15:00,29.51,29.54,29.51,29.52,39860.0,25.7573,25.7835,25.7573,25.7661,39860.0
2016-07-05 14:20:00,29.52,29.52,29.5,29.5,29810.0,25.7661,25.7661,25.7486,25.7486,29810.0
2016-07-05 14:25:00,29.5,29.5,29.48,29.49,16005.0,25.7486,25.7486,25.7312,25.7399,16005.0
2016-07-05 14:30:00,29.48,29.51,29.48,29.51,52675.0,25.7312,25.7573,25.7312,25.7573,52675.0
2016-07-05 14:35:00,29.5,29.51,29.49,29.49,63090.0,25.7486,25.7573,25.7399,25.7399,63090.0
2016-07-05 14:40:00,29.49,29.5,29.47,29.49,49365.0,25.7399,25.7486,25.7224,25.7399,49365.0
2016-07-05 14:45:00,29.49,29.5,29.47,29.47,352860.0,25.7399,25.7486,25.7224,25.7224,352860.0
2016-07-05 14:50:00,29.47,29.49,29.45,29.48,37970.0,25.7224,25.7399,25.705,25.7312,37970.0
2016-07-05 14:55:00,29.48,29.51,29.48,29.5,47200.0,25.7312,25.7573,25.7312,25.7486,47200.0
2016-07-05 15:00:00,29.49,29.51,29.49,29.51,69640.0,25.7399,25.7573,25.7399,25.7573,69640.0
2016-07-05 15:05:00,29.51,29.51,29.49,29.5,300190.0,25.7573,25.7573,25.7399,25.7486,300190.0
2016-07-05 15:10:00,29.5,29.52,29.5,29.5,66060.0,25.7486,25.7661,25.7486,25.7486,66060.0
2016-07-05 15:15:00,29.5,29.52,29.49,29.52,106215.0,25.7486,25.7661,25.7399,25.7661,106215.0
2016-07-05 15:20:00,29.52,29.53,29.52,29.53,67950.0,25.7661,25.7748,25.7661,25.7748,67950.0
2016-07-05 15:25:00,29.53,29.54,29.52,29.53,189330.0,25.7748,25.7835,25.7661,25.7748,189330.0
2016-07-05 15:30:00,29.53,29.58,29.52,29.58,228780.0,25.7748,25.8184,25.7661,25.8184,228780.0
2016-07-05 15:35:00,29.58,29.6,29.58,29.59,145690.0,25.8184,25.8359,25.8184,25.8272,145690.0
2016-07-05 15:40:00,29.59,29.61,29.58,29.61,170515.0,25.8272,25.8446,25.8184,25.8446,170515.0
2016-07-05 15:45:00,29.61,29.63,29.6,29.61,407285.0,25.8446,25.8621,25.8359,25.8446,407285.0
2016-07-05 15:50:00,29.62,29.62,29.59,29.6,248225.0,25.8533,25.8533,25.8272,25.8359,248225.0
2016-07-05 15:55:00,29.6,29.6,29.56,29.57,145905.0,25.8359,25.8359,25.801,25.8097,145905.0
2016-07-06 09:30:00,29.46,29.51,29.45,29.45,135660.0,25.7137,25.7573,25.705,25.705,135660.0
2016-07-06 09:35:00,29.45,29.46,29.41,29.44,64020.0,25.705,25.7137,25.6701,25.6962,64020.0
2016-07-06 09:40:00,29.44,29.44,29.4,29.41,110540.0,25.6962,25.6962,25.6613,25.6701,110540.0
2016-07-06 09:45:00,29.42,29.45,29.4,29.43,84195.0,25.6788,25.705,25.6613,25.6875,84195.0
2016-07-06 09:50:00,29.44,29.47,29.43,29.46,143450.0,25.6962,25.7224,25.6875,25.7137,143450.0
2016-07-06 09:55:00,29.47,29.52,29.47,29.51,32250.0,25.7224,25.7661,25.7224,25.7573,32250.0
2016-07-06 10:00:00,29.5,29.59,29.5,29.54,576615.0,25.7486,25.8272,25.7486,25.7835,576615.0
2016-07-06 10:05:00,29.52,29.53,29.46,29.47,89370.0,25.7661,25.7748,25.7137,25.7224,89370.0
2016-07-06 10:10:00,29.47,29.48,29.45,29.48,60105.0,25.7224,25.7312,25.705,25.7312,60105.0
2016-07-06 10:15:00,29.47,29.49,29.41,29.42,63785.0,25.7224,25.7399,25.6701,25.6788,63785.0
2016-07-06 10:20:00,29.44,29.44,29.41,29.44,60500.0,25.6962,25.6962,25.6701,25.6962,60500.0
2016-07-06 10:25:00,29.43,29.45,29.4,29.4,67065.0,25.6875,25.705,25.6613,25.6613,67065.0
2016-07-06 10:30:00,29.39,29.4,29.37,29.4,528740.0,25.6526,25.6613,25.6351,25.6613,528740.0
2016-07-06 10:35:00,29.4,29.45,29.38,29.44,271430.0,25.6613,25.705,25.6439,25.6962,271430.0
2016-07-06 10:40:00,29.45,29.46,29.42,29.45,261780.0,25.705,25.7137,25.6788,25.705,261780.0
2016-07-06 10:45:00,29.45,29.48,29.44,29.48,222685.0,25.705,25.7312,25.6962,25.7312,222685.0
2016-07-06 10:50:00,29.49,29.53,29.49,29.51,69675.0,25.7399,25.7748,25.7399,25.7573,69675.0
2016-07-06 10:55:00,29.52,29.55,29.5,29.55,73655.0,25.7661,25.7923,25.7486,25.7923,73655.0
2016-07-06 11:00:00,29.56,29.59,29.55,29.58,65190.0,25.801,25.8272,25.7923,25.8184,65190.0
2016-07-06 11:05:00,29.58,29.6,29.58,29.59,81560.0,25.8184,25.8359,25.8184,25.8272,81560.0
2016-07-06 11:10:00,29.6,29.63,29.59,29.6,78410.0,25.8359,25.8621,25.8272,25.8359,78410.0
2016-07-06 11:15:00,29.6,29.63,29.6,29.61,80890.0,25.8359,25.8621,25.8359,25.8446,80890.0
2016-07-06 11:20:00,29.61,29.62,29.57,29.58,295660.0,25.8446,25.8533,25.8097,25.8184,295660.0
2016-07-06 11:25:00,29.58,29.59,29.55,29.55,270635.0,25.8184,25.8272,25.7923,25.7923,270635.0
2016-07-06 11:30:00,29.55,29.58,29.54,29.54,71475.0,25.7923,25.8184,25.7835,25.7835,71475.0
2016-07-06 11:35:00,29.54,29.56,29.54,29.56,54525.0,25.7835,25.801,25.7835,25.801,54525.0
2016-07-06 11:40:00,29.57,29.57,29.54,29.56,56840.0,25.8097,25.8097,25.7835,25.801,56840.0
2016-07-06 11:45:00,29.56,29.56,29.54,29.55,73675.0,25.801,25.801,25.7835,25.7923,73675.0
2016-07-06 11:50:00,29.55,29.59,29.54,29.58,85410.0,25.7923,25.8272,25.7835,25.8184,85410.0
2016-07-06 11:55:00,29.59,29.59,29.57,29.58,54480.0,25.8272,25.8272,25.8097,25.8184,54480.0
2016-07-06 12:00:00,29.59,29.65,29.58,29.65,84205.0,25.8272,25.8795,25.8184,25.8795,84205.0
2016-07-06 12:05:00,29.65,29.67,29.65,29.66,59500.0,25.8795,25.897,25.8795,25.8883,59500.0
2016-07-06 12:10:00,29.66,29.67,29.62,29.62,105730.0,25.8883,25.897,25.8533,25.8533,105730.0
2016-07-06 12:15:00,29.62,29.66,29.62,29.65,102520.0,25.8533,25.8883,25.8533,25.8795,102520.0
2016-07-06 12:20:00,29.65,29.67,29.64,29.65,129690.0,25.8795,25.897,25.8708,25.8795,129690.0
2016-07-06 12:25:00,29.65,29.66,29.64,29.65,299855.0,25.8795,25.8883,25.8708,25.8795,299855.0
2016-07-06 12:30:00,29.65,29.66,29.64,29.65,175795.0,25.8795,25.8883,25.8708,25.8795,175795.0
2016-07-06 12:35:00,29.65,29.67,29.63,29.64,115850.0,25.8795,25.897,25.8621,25.8708,115850.0
2016-07-06 12:40:00,29.64,29.68,29.64,29.67,52040.0,25.8708,25.9057,25.8708,25.897,52040.0
2016-07-06 12:45:00,29.66,29.66,29.62,29.63,93515.0,25.8883,25.8883,25.8533,25.8621,93515.0
2016-07-06 12:50:00,29.63,29.66,29.62,29.65,78020.0,25.8621,25.8883,25.8533,25.8795,78020.0
2016-07-06 12:55:00,29.65,29.67,29.64,29.67,80580.0,25.8795,25.897,25.8708,25.897,80580.0
2016-07-06 13:00:00,29.67,29.7,29.67,29.69,35055.0,25.897,25.9232,25.897,25.9144,35055.0
2016-07-06 13:05:00,29.7,29.71,29.68,29.71,39730.0,25.9232,25.9319,25.9057,25.9319,39730.0
2016-07-06 13:10:00,29.71,29.71,29.69,29.7,26185.0,25.9319,25.9319,25.9144,25.9232,26185.0
2016-07-06 13:15:00,29.69,29.71,29.69,29.69,211380.0,25.9144,25.9319,25.9144,25.9144,211380.0
2016-07-06 13:20:00,29.69,29.71,29.66,29.67,178895.0,25.9144,25.9319,25.8883,25.897,178895.0
2016-07-06 13:25:00,29.66,29.68,29.65,29.68,79710.0,25.8883,25.9057,25.8795,25.9057,79710.0
2016-07-06 13:30:00,29.68,29.69,29.67,29.67,81300.0,25.9057,25.9144,25.897,25.897,81300.0
2016-07-06 13:35:00,29.67,29.69,29.67,29.68,273990.0,25.897,25.9144,25.897,25.9057,273990.0
2016-07-06 13:40:00,29.68,29.69,29.66,29.66,124380.0,25.9057,25.9144,25.8883,25.8883,124380.0
2016-07-06 13:45:00,29.66,29.66,29.64,29.64,166505.0,25.8883,25.8883,25.8708,25.8708,166505.0
2016-07-06 13:50:00,29.65,29.68,29.65,29.66,30320.0,25.8795,25.9057,25.8795,25.8883,30320.0
2016-07-06 13:55:00,29.67,29.67,29.65,29.66,31060.0,25.897,25.897,25.8795,25.8883,31060.0
2016-07-06 14:00:00,29.66,29.7,29.62,29.67,78810.0,25.8883,25.9232,25.8533,25.897,78810.0
2016-07-06 14:05:00,29.68,29.7,29.66,29.69,59790.0,25.9057,25.9232,25.8883,25.9144,59790.0
2016-07-06 14:10:00,29.7,29.7,29.65,29.65,51185.0,25.9232,25.9232,25.8795,25.8795,51185.0
2016-07-06 14:15:00,29.65,29.68,29.62,29.68,161620.0,25.8795,25.9057,25.8533,25.9057,161620.0
2016-07-06 14:20:00,29.69,29.69,29.66,29.66,134235.0,25.9144,25.9144,25.8883,25.8883,134235.0
2016-07-06 14:25:00,29.67,29.68,29.65,29.66,56305.0,25.897,25.9057,25.8795,25.8883,56305.0
2016-07-06 14:30:00,29.67,29.68,29.66,29.67,48290.0,25.897,25.9057,25.8883,25.897,48290.0
2016-07-06 14:35:00,29.68,29.71,29.67,29.71,35360.0,25.9057,25.9319,25.897,25.9319,35360.0
2016-07-06 14:40:00,29.71,29.71,29.68,29.7,48560.0,25.9319,25.9319,25.9057,25.9232,48560.0
2016-07-06 14:45:00,29.69,29.7,29.68,29.68,84510.0,25.9144,25.9232,25.9057,25.9057,84510.0
2016-07-06 14:50:00,29.68,29.72,29.68,29.72,48550.0,25.9057,25.9406,25.9057,25.9406,48550.0
2016-07-06 14:55:00,29.71,29.73,29.71,29.72,51385.0,25.9319,25.9494,25.9319,25.9406,51385.0
2016-07-06 15:00:00,29.72,29.73,29.7,29.72,48415.0,25.9406,25.9494,25.9232,25.9406,48415.0
2016-07-06 15:05:00,29.72,29.72,29.69,29.71,63005.0,25.9406,25.9406,25.9144,25.9319,63005.0
2016-07-06 15:10:00,29.7,29.72,29.69,29.7,128325.0,25.9232,25.9406,25.9144,25.9232,128325.0
2016-07-06 15:15:00,29.7,29.72,29.7,29.7,101800.0,25.9232,25.9406,25.9232,25.9232,101800.0
2016-07-06 15:20:00,29.7,29.7,29.66,29.67,273855.0,25.9232,25.9232,25.8883,25.897,273855.0
2016-07-06 15:25:00,29.66,29.68,29.65,29.67,153585.0,25.8883,25.9057,25.8795,25.897,153585.0
2016-07-06 15:30:00,29.67,29.68,29.66,29.68,107990.0,25.897,25.9057,25.8883,25.9057,107990.0
2016-07-06 15:35:00,29.68,29.71,29.68,29.7,129030.0,25.9057,25.9319,25.9057,25.9232,129030.0
2016-07-06 15:40:00,29.71,29.74,29.71,29.72,123245.0,25.9319,25.9581,25.9319,25.9406,123245.0
2016-07-06 15:45:00,29.72,29.72,29.69,29.69,134460.0,25.9406,25.9406,25.9144,25.9144,134460.0
2016-07-06 15:50:00,29.69,29.7,29.67,29.7,138535.0,25.9144,25.9232,25.897,25.9232,138535.0
2016-07-06 15:55:00,29.7,29.74,29.7,29.73,245095.0,25.9232,25.9581,25.9232,25.9494,245095.0
2016-07-07 09:30:00,29.8,29.88,29.78,29.87,142675.0,26.0105,26.0803,25.993,26.0716,142675.0
2016-07-07 09:35:00,29.88,29.92,29.87,29.89,50165.0,26.0803,26.1152,26.0716,26.089,50165.0
2016-07-07 09:40:00,29.9,29.95,29.9,29.93,17635.0,26.0977,26.1414,26.0977,26.1239,17635.0
2016-07-07 09:45:00,29.96,29.96,29.92,29.95,53750.0,26.1501,26.1501,26.1152,26.1414,53750.0
2016-07-07 09:50:00,29.95,29.97,29.95,29.96,26135.0,26.1414,26.1588,26.1414,26.1501,26135.0
2016-07-07 09:55:00,29.96,29.96,29.95,29.96,19655.0,26.1501,26.1501,26.1414,26.1501,19655.0
2016-07-07 10:00:00,29.97,29.97,29.92,29.93,42490.0,26.1588,26.1588,26.1152,26.1239,42490.0
2016-07-07 10:05:00,29.93,29.95,29.91,29.92,33150.0,26.1239,26.1414,26.1065,26.1152,33150.0
2016-07-07 10:10:00,29.92,29.92,29.91,29.92,18325.0,26.1152,26.1152,26.1065,26.1152,18325.0
2016-07-07 10:15:00,29.93,29.96,29.92,29.93,46895.0,26.1239,26.1501,26.1152,26.1239,46895.0
2016-07-07 10:20:00,29.93,29.93,29.89,29.91,37660.0,26.1239,26.1239,26.089,26.1065,37660.0
2016-07-07 10:25:00,29.9,29.94,29.9,29.94,25130.0,26.0977,26.1327,26.0977,26.1327,25130.0
2016-07-07 10:30:00,29.95,29.98,29.94,29.96,60910.0,26.1414,26.1676,26.1327,26.1501,60910.0
2016-07-07 10:35:00,29.94,29.95,29.94,29.95,22165.0,26.1327,26.1414,26.1327,26.1414,22165.0
2016-07-07 10:40:00,29.95,29.95,29.91,29.92,73340.0,26.1414,26.1414,26.1065,26.1152,73340.0
2016-07-07 10:45:00,29.92,29.92,29.91,29.92,26590.0,26.1152,26.1152,26.1065,26.1152,26590.0
2016-07-07 10:50:00,29.92,29.93,29.89,29.9,34265.0,26.1152,26.1239,26.089,26.0977,34265.0
2016-07-07 10:55:00,29.9,29.9,29.85,29.87,100490.0,26.0977,26.0977,26.0541,26.0716,100490.0
2016-07-07 11:00:00,29.85,29.86,29.81,29.81,167555.0,26.0541,26.0628,26.0192,26.0192,167555.0
2016-07-07 11:05:00,29.81,29.86,29.81,29.86,188105.0,26.0192,26.0628,26.0192,26.0628,188105.0
2016-07-07 11:10:00,29.86,29.87,29.84,29.86,32440.0,26.0628,26.0716,26.0454,26.0628,32440.0
2016-07-07 11:15:00,29.88,29.89,29.83,29.84,50425.0,26.0803,26.089,26.0366,26.0454,50425.0
2016-07-07 11:20:00,29.84,29.86,29.81,29.82,57925.0,26.0454,26.0628,26.0192,26.0279,57925.0
2016-07-07 11:25:00,29.8,29.84,29.8,29.83,45035.0,26.0105,26.0454,26.0105,26.0366,45035.0
2016-07-07 11:30:00,29.83,29.84,29.81,29.81,21775.0,26.0366,26.0454,26.0192,26.0192,21775.0
2016-07-07 11:35:00,29.83,29.85,29.83,29.85,17825.0,26.0366,26.0541,26.0366,26.0541,17825.0
2016-07-07 11:40:00,29.84,29.84,29.83,29.83,7835.0,26.0454,26.0454,26.0366,26.0366,7835.0
2016-07-07 11:45:00,29.82,29.82,29.77,29.78,18955.0,26.0279,26.0279,25.9843,25.993,18955.0
2016-07-07 11:50:00,29.77,29.78,29.76,29.76,32210.0,25.9843,25.993,25.9755,25.9755,32210.0
2016-07-07 11:55:00,29.78,29.81,29.77,29.8,20285.0,25.993,26.0192,25.9843,26.0105,20285.0
2016-07-07 12:00:00,29.81,29.83,29.8,29.82,16100.0,26.0192,26.0366,26.0105,26.0279,16100.0
2016-07-07 12:05:00,29.82,29.82,29.79,29.79,10995.0,26.0279,26.0279,26.0017,26.0017,10995.0
2016-07-07 12:10:00,29.79,29.83,29.79,29.83,24615.0,26.0017,26.0366,26.0017,26.0366,24615.0
2016-07-07 12:15:00,29.82,29.83,29.8,29.81,9870.0,26.0279,26.0366,26.0105,26.0192,9870.0
2016-07-07 12:20:00,29.81,29.81,29.77,29.78,22550.0,26.0192,26.0192,25.9843,25.993,22550.0
2016-07-07 12:25:00,29.78,29.8,29.75,29.8,82095.0,25.993,26.0105,25.9668,26.0105,82095.0
2016-07-07 12:30:00,29.81,29.82,29.8,29.81,13265.0,26.0192,26.0279,26.0105,26.0192,13265.0
2016-07-07 12:35:00,29.81,29.82,29.8,29.81,71905.0,26.0192,26.0279,26.0105,26.0192,71905.0
2016-07-07 12:40:00,29.81,29.81,29.79,29.8,10000.0,26.0192,26.0192,26.0017,26.0105,10000.0
2016-07-07 12:45:00,29.79,29.79,29.77,29.77,24115.0,26.0017,26.0017,25.9843,25.9843,24115.0
2016-07-07 12:50:00,29.76,29.76,29.72,29.72,50850.0,25.9755,25.9755,25.9406,25.9406,50850.0
2016-07-07 12:55:00,29.72,29.73,29.7,29.7,52620.0,25.9406,25.9494,25.9232,25.9232,52620.0
2016-07-07 13:00:00,29.7,29.71,29.68,29.69,134675.0,25.9232,25.9319,25.9057,25.9144,134675.0
2016-07-07 13:05:00,29.69,29.71,29.68,29.7,77210.0,25.9144,25.9319,25.9057,25.9232,77210.0
2016-07-07 13:10:00,29.71,29.72,29.7,29.72,84190.0,25.9319,25.9406,25.9232,25.9406,84190.0
2016-07-07 13:15:00,29.71,29.73,29.71,29.73,54730.0,25.9319,25.9494,25.9319,25.9494,54730.0
2016-07-07 13:20:00,29.73,29.74,29.73,29.74,20000.0,25.9494,25.9581,25.9494,25.9581,20000.0
2016-07-07 13:25:00,29.75,29.78,29.75,29.75,17365.0,25.9668,25.993,25.9668,25.9668,17365.0
2016-07-07 13:30:00,29.76,29.76,29.76,29.76,25435.0,25.9755,25.9755,25.9755,25.9755,25435.0
2016-07-07 13:35:00,29.77,29.77,29.76,29.76,21145.0,25.9843,25.9843,25.9755,25.9755,21145.0
2016-07-07 13:40:00,29.76,29.76,29.74,29.75,48285.0,25.9755,25.9755,25.9581,25.9668,48285.0
2016-07-07 13:45:00,29.75,29.75,29.73,29.73,13895.0,25.9668,25.9668,25.9494,25.9494,13895.0
2016-07-07 13:50:00,29.73,29.74,29.71,29.72,11735.0,25.9494,25.9581,25.9319,25.9406,11735.0
2016-07-07 13:55:00,29.72,29.75,29.72,29.75,12270.0,25.9406,25.9668,25.9406,25.9668,12270.0
2016-07-07 14:00:00,29.75,29.77,29.74,29.76,24580.0,25.9668,25.9843,25.9581,25.9755,24580.0
2016-07-07 14:05:00,29.77,29.77,29.72,29.72,16900.0,25.9843,25.9843,25.9406,25.9406,16900.0
2016-07-07 14:10:00,29.7,29.7,29.67,29.68,32445.0,25.9232,25.9232,25.897,25.9057,32445.0
2016-07-07 14:15:00,29.69,29.71,29.69,29.7,54565.0,25.9144,25.9319,25.9144,25.9232,54565.0
2016-07-07 14:20:00,29.69,29.72,29.69,29.7,26890.0,25.9144,25.9406,25.9144,25.9232,26890.0
2016-07-07 14:25:00,29.69,29.72,29.69,29.7,83965.0,25.9144,25.9406,25.9144,25.9232,83965.0
2016-07-07 14:30:00,29.71,29.71,29.68,29.68,47655.0,25.9319,25.9319,25.9057,25.9057,47655.0
2016-07-07 14:35:00,29.68,29.7,29.68,29.69,32755.0,25.9057,25.9232,25.9057,25.9144,32755.0
2016-07-07 14:40:00,29.69,29.69,29.67,29.67,23305.0,25.9144,25.9144,25.897,25.897,23305.0
2016-07-07 14:45:00,29.68,29.69,29.67,29.69,11095.0,25.9057,25.9144,25.897,25.9144,11095.0
2016-07-07 14:50:00,29.69,29.7,29.67,29.7,22165.0,25.9144,25.9232,25.897,25.9232,22165.0
2016-07-07 14:55:00,29.69,29.7,29.66,29.67,27865.0,25.9144,25.9232,25.8883,25.897,27865.0
2016-07-07 15:00:00,29.68,29.7,29.66,29.7,52460.0,25.9057,25.9232,25.8883,25.9232,52460.0
2016-07-07 15:05:00,29.71,29.76,29.71,29.75,68115.0,25.9319,25.9755,25.9319,25.9668,68115.0
2016-07-07 15:10:00,29.76,29.76,29.74,29.76,52920.0,25.9755,25.9755,25.9581,25.9755,52920.0
2016-07-07 15:15:00,29.75,29.77,29.75,29.76,53205.0,25.9668,25.9843,25.9668,25.9755,53205.0
2016-07-07 15:20:00,29.76,29.76,29.74,29.74,46445.0,25.9755,25.9755,25.9581,25.9581,46445.0
2016-07-07 15:25:00,29.75,29.75,29.74,29.75,18600.0,25.9668,25.9668,25.9581,25.9668,18600.0
2016-07-07 15:30:00,29.75,29.78,29.74,29.78,46755.0,25.9668,25.993,25.9581,25.993,46755.0
2016-07-07 15:35:00,29.78,29.78,29.77,29.78,22955.0,25.993,25.993,25.9843,25.993,22955.0
2016-07-07 15:40:00,29.78,29.8,29.76,29.77,48590.0,25.993,26.0105,25.9755,25.9843,48590.0
2016-07-07 15:45:00,29.78,29.79,29.78,29.78,38930.0,25.993,26.0017,25.993,25.993,38930.0
2016-07-07 15:50:00,29.78,29.78,29.77,29.78,96360.0,25.993,25.993,25.9843,25.993,96360.0
2016-07-07 15:55:00,29.79,29.79,29.77,29.78,85675.0,26.0017,26.0017,25.9843,25.993,85675.0
2016-07-08 09:30:00,30.06,30.09,30.03,30.05,126225.0,26.2374,26.2636,26.2112,26.2287,126225.0
2016-07-08 09:35:00,30.06,30.11,30.04,30.08,88840.0,26.2374,26.281,26.2199,26.2549,88840.0
2016-07-08 09:40:00,30.09,30.12,30.09,30.09,55650.0,26.2636,26.2898,26.2636,26.2636,55650.0
2016-07-08 09:45:00,30.1,30.15,30.1,30.14,75250.0,26.2723,26.316,26.2723,26.3072,75250.0
2016-07-08 09:50:00,30.15,30.17,30.13,30.14,132705.0,26.316,26.3334,26.2985,26.3072,132705.0
2016-07-08 09:55:00,30.14,30.16,30.12,30.16,127385.0,26.3072,26.3247,26.2898,26.3247,127385.0
2016-07-08 10:00:00,30.17,30.18,30.16,30.17,200230.0,26.3334,26.3421,26.3247,26.3334,200230.0
2016-07-08 10:05:00,30.18,30.2,30.16,30.18,141820.0,26.3421,26.3596,26.3247,26.3421,141820.0
2016-07-08 10:10:00,30.18,30.2,30.17,30.19,61225.0,26.3421,26.3596,26.3334,26.3509,61225.0
2016-07-08 10:15:00,30.2,30.2,30.15,30.15,111740.0,26.3596,26.3596,26.316,26.316,111740.0
2016-07-08 10:20:00,30.15,30.18,30.13,30.18,59935.0,26.316,26.3421,26.2985,26.3421,59935.0
2016-07-08 10:25:00,30.17,30.19,30.17,30.18,144230.0,26.3334,26.3509,26.3334,26.3421,144230.0
2016-07-08 10:30:00,30.18,30.21,30.18,30.19,108280.0,26.3421,26.3683,26.3421,26.3509,108280.0
2016-07-08 10:35:00,30.19,30.24,30.19,30.22,94740.0,26.3509,26.3945,26.3509,26.3771,94740.0
2016-07-08 10:40:00,30.22,30.24,30.22,30.24,52520.0,26.3771,26.3945,26.3771,26.3945,52520.0
2016-07-08 10:45:00,30.25,30.26,30.24,30.25,59615.0,26.4032,26.412,26.3945,26.4032,59615.0
2016-07-08 10:50:00,30.24,30.26,30.24,30.26,33460.0,26.3945,26.412,26.3945,26.412,33460.0
2016-07-08 10:55:00,30.26,30.28,30.25,30.26,67700.0,26.412,26.4294,26.4032,26.412,67700.0
2016-07-08 11:00:00,30.27,30.27,30.25,30.27,84635.0,26.4207,26.4207,26.4032,26.4207,84635.0
2016-07-08 11:05:00,30.27,30.28,30.25,30.26,82700.0,26.4207,26.4294,26.4032,26.412,82700.0
2016-07-08 11:10:00,30.25,30.27,30.25,30.26,31030.0,26.4032,26.4207,26.4032,26.412,31030.0
2016-07-08 11:15:00,30.27,30.28,30.26,30.28,41325.0,26.4207,26.4294,26.412,26.4294,41325.0
2016-07-08 11:20:00,30.29,30.29,30.28,30.28,89615.0,26.4381,26.4381,26.4294,26.4294,89615.0
2016-07-08 11:25:00,30.28,30.32,30.28,30.3,68325.0,26.4294,26.4643,26.4294,26.4469,68325.0
2016-07-08 11:30:00,30.3,30.3,30.26,30.27,87230.0,26.4469,26.4469,26.412,26.4207,87230.0
2016-07-08 11:35:00,30.27,30.28,30.27,30.28,68405.0,26.4207,26.4294,26.4207,26.4294,68405.0
2016-07-08 11:40:00,30.29,30.29,30.28,30.28,56030.0,26.4381,26.4381,26.4294,26.4294,56030.0
2016-07-08 11:45:00,30.28,30.29,30.27,30.29,28915.0,26.4294,26.4381,26.4207,26.4381,28915.0
2016-07-08 11:50:00,30.3,30.3,30.28,30.3,51245.0,26.4469,26.4469,26.4294,26.4469,51245.0
2016-07-08 11:55:00,30.3,30.32,30.29,30.3,78765.0,26.4469,26.4643,26.4381,26.4469,78765.0
2016-07-08 12:00:00,30.3,30.3,30.28,30.29,37250.0,26.4469,26.4469,26.4294,26.4381,37250.0
2016-07-08 12:05:00,30.29,30.31,30.28,30.3,50710.0,26.4381,26.4556,26.4294,26.4469,50710.0
2016-07-08 12:10:00,30.31,30.32,30.3,30.31,39835.0,26.4556,26.4643,26.4469,26.4556,39835.0
2016-07-08 12:15:00,30.31,30.32,30.3,30.31,41620.0,26.4556,26.4643,26.4469,26.4556,41620.0
2016-07-08 12:20:00,30.31,30.31,30.29,30.3,19110.0,26.4556,26.4556,26.4381,26.4469,19110.0
2016-07-08 12:25:00,30.3,30.3,30.28,30.28,50055.0,26.4469,26.4469,26.4294,26.4294,50055.0
2016-07-08 12:30:00,30.29,30.29,30.28,30.28,19390.0,26.4381,26.4381,26.4294,26.4294,19390.0
2016-07-08 12:35:00,30.28,30.3,30.28,30.29,39750.0,26.4294,26.4469,26.4294,26.4381,39750.0
2016-07-08 12:40:00,30.3,30.31,30.3,30.31,53215.0,26.4469,26.4556,26.4469,26.4556,53215.0
2016-07-08 12:45:00,30.31,30.31,30.3,30.3,20715.0,26.4556,26.4556,26.4469,26.4469,20715.0
2016-07-08 12:50:00,30.3,30.32,30.3,30.31,22630.0,26.4469,26.4643,26.4469,26.4556,22630.0
2016-07-08 12:55:00,30.31,30.32,30.3,30.3,23130.0,26.4556,26.4643,26.4469,26.4469,23130.0
2016-07-08 13:00:00,30.31,30.32,30.3,30.3,29825.0,26.4556,26.4643,26.4469,26.4469,29825.0
2016-07-08 13:05:00,30.31,30.32,30.3,30.32,56050.0,26.4556,26.4643,26.4469,26.4643,56050.0
2016-07-08 13:10:00,30.32,30.32,30.31,30.32,17470.0,26.4643,26.4643,26.4556,26.4643,17470.0
2016-07-08 13:15:00,30.32,30.32,30.31,30.31,16500.0,26.4643,26.4643,26.4556,26.4556,16500.0
2016-07-08 13:20:00,30.31,30.32,30.31,30.31,65835.0,26.4556,26.4643,26.4556,26.4556,65835.0
2016-07-08 13:25:00,30.31,30.32,30.3,30.32,35150.0,26.4556,26.4643,26.4469,26.4643,35150.0
2016-07-08 13:30:00,30.32,30.32,30.31,30.31,34555.0,26.4643,26.4643,26.4556,26.4556,34555.0
2016-07-08 13:35:00,30.31,30.32,30.3,30.31,49495.0,26.4556,26.4643,26.4469,26.4556,49495.0
2016-07-08 13:40:00,30.31,30.33,30.31,30.31,60290.0,26.4556,26.4731,26.4556,26.4556,60290.0
2016-07-08 13:45:00,30.31,30.32,30.31,30.32,42500.0,26.4556,26.4643,26.4556,26.4643,42500.0
2016-07-08 13:50:00,30.32,30.32,30.31,30.31,48240.0,26.4643,26.4643,26.4556,26.4556,48240.0
2016-07-08 13:55:00,30.31,30.32,30.31,30.32,17860.0,26.4556,26.4643,26.4556,26.4643,17860.0
2016-07-08 14:00:00,30.33,30.33,30.31,30.31,35260.0,26.4731,26.4731,26.4556,26.4556,35260.0
2016-07-08 14:05:00,30.32,30.33,30.31,30.32,20930.0,26.4643,26.4731,26.4556,26.4643,20930.0
2016-07-08 14:10:00,30.32,30.33,30.32,30.32,11960.0,26.4643,26.4731,26.4643,26.4643,11960.0
2016-07-08 14:15:00,30.32,30.34,30.32,30.33,25065.0,26.4643,26.4818,26.4643,26.4731,25065.0
2016-07-08 14:20:00,30.34,30.34,30.33,30.33,17100.0,26.4818,26.4818,26.4731,26.4731,17100.0
2016-07-08 14:25:00,30.33,30.34,30.33,30.34,33040.0,26.4731,26.4818,26.4731,26.4818,33040.0
2016-07-08 14:30:00,30.34,30.37,30.33,30.37,42130.0,26.4818,26.508,26.4731,26.508,42130.0
2016-07-08 14:35:00,30.37,30.37,30.34,30.34,62365.0,26.508,26.508,26.4818,26.4818,62365.0
2016-07-08 14:40:00,30.35,30.36,30.34,30.35,78855.0,26.4905,26.4992,26.4818,26.4905,78855.0
2016-07-08 14:45:00,30.35,30.35,30.34,30.34,63820.0,26.4905,26.4905,26.4818,26.4818,63820.0
2016-07-08 14:50:00,30.34,30.36,30.34,30.36,53850.0,26.4818,26.4992,26.4818,26.4992,53850.0
2016-07-08 14:55:00,30.36,30.36,30.33,30.33,18525.0,26.4992,26.4992,26.4731,26.4731,18525.0
2016-07-08 15:00:00,30.33,30.34,30.32,30.33,47000.0,26.4731,26.4818,26.4643,26.4731,47000.0
2016-07-08 15:05:00,30.33,30.34,30.33,30.34,61515.0,26.4731,26.4818,26.4731,26.4818,61515.0
2016-07-08 15:10:00,30.34,30.36,30.34,30.35,115820.0,26.4818,26.4992,26.4818,26.4905,115820.0
2016-07-08 15:15:00,30.35,30.35,30.34,30.34,18510.0,26.4905,26.4905,26.4818,26.4818,18510.0
2016-07-08 15:20:00,30.34,30.34,30.33,30.33,22400.0,26.4818,26.4818,26.4731,26.4731,22400.0
2016-07-08 15:25:00,30.33,30.34,30.32,30.32,44710.0,26.4731,26.4818,26.4643,26.4643,44710.0
2016-07-08 15:30:00,30.32,30.33,30.31,30.32,34445.0,26.4643,26.4731,26.4556,26.4643,34445.0
2016-07-08 15:35:00,30.32,30.33,30.3,30.33,56025.0,26.4643,26.4731,26.4469,26.4731,56025.0
2016-07-08 15:40:00,30.33,30.33,30.31,30.31,38900.0,26.4731,26.4731,26.4556,26.4556,38900.0
2016-07-08 15:45:00,30.31,30.33,30.3,30.33,47875.0,26.4556,26.4731,26.4469,26.4731,47875.0
2016-07-08 15:50:00,30.33,30.34,30.33,30.34,63280.0,26.4731,26.4818,26.4731,26.4818,63280.0
2016-07-08 15:55:00,30.34,30.36,30.33,30.34,84535.0,26.4818,26.4992,26.4731,26.4818,84535.0
2016-07-11 09:30:00,30.44,30.5,30.41,30.5,334720.0,26.5691,26.6214,26.5429,26.6214,334720.0
2016-07-11 09:35:00,30.49,30.51,30.47,30.49,69660.0,26.6127,26.6302,26.5953,26.6127,69660.0
2016-07-11 09:40:00,30.48,30.53,30.46,30.5,75260.0,26.604,26.6476,26.5865,26.6214,75260.0
2016-07-11 09:45:00,30.52,30.53,30.48,30.49,303880.0,26.6389,26.6476,26.604,26.6127,303880.0
2016-07-11 09:50:00,30.48,30.49,30.47,30.47,48635.0,26.604,26.6127,26.5953,26.5953,48635.0
2016-07-11 09:55:00,30.47,30.48,30.46,30.47,49340.0,26.5953,26.604,26.5865,26.5953,49340.0
2016-07-11 10:00:00,30.48,30.48,30.45,30.46,31965.0,26.604,26.604,26.5778,26.5865,31965.0
2016-07-11 10:05:00,30.46,30.51,30.46,30.5,35475.0,26.5865,26.6302,26.5865,26.6214,35475.0
2016-07-11 10:10:00,30.49,30.49,30.45,30.47,19465.0,26.6127,26.6127,26.5778,26.5953,19465.0
2016-07-11 10:15:00,30.47,30.49,30.46,30.48,21645.0,26.5953,26.6127,26.5865,26.604,21645.0
2016-07-11 10:20:00,30.48,30.49,30.44,30.44,23765.0,26.604,26.6127,26.5691,26.5691,23765.0
2016-07-11 10:25:00,30.44,30.46,30.43,30.43,52200.0,26.5691,26.5865,26.5603,26.5603,52200.0
2016-07-11 10:30:00,30.45,30.46,30.44,30.46,35125.0,26.5778,26.5865,26.5691,26.5865,35125.0
2016-07-11 10:35:00,30.46,30.48,30.46,30.47,20095.0,26.5865,26.604,26.5865,26.5953,20095.0
2016-07-11 10:40:00,30.47,30.48,30.45,30.48,85040.0,26.5953,26.604,26.5778,26.604,85040.0
2016-07-11 10:45:00,30.47,30.48,30.46,30.48,34125.0,26.5953,26.604,26.5865,26.604,34125.0
2016-07-11 10:50:00,30.49,30.5,30.48,30.48,99030.0,26.6127,26.6214,26.604,26.604,99030.0
2016-07-11 10:55:00,30.48,30.51,30.47,30.51,67100.0,26.604,26.6302,26.5953,26.6302,67100.0
2016-07-11 11:00:00,30.52,30.55,30.51,30.54,58445.0,26.6389,26.6651,26.6302,26.6564,58445.0
2016-07-11 11:05:00,30.55,30.56,30.54,30.54,43005.0,26.6651,26.6738,26.6564,26.6564,43005.0
2016-07-11 11:10:00,30.54,30.55,30.54,30.55,32465.0,26.6564,26.6651,26.6564,26.6651,32465.0
2016-07-11 11:15:00,30.55,30.55,30.53,30.54,80495.0,26.6651,26.6651,26.6476,26.6564,80495.0
2016-07-11 11:20:00,30.54,30.54,30.53,30.53,111100.0,26.6564,26.6564,26.6476,26.6476,111100.0
2016-07-11 11:25:00,30.52,30.53,30.52,30.53,57860.0,26.6389,26.6476,26.6389,26.6476,57860.0
2016-07-11 11:30:00,30.53,30.56,30.53,30.56,57630.0,26.6476,26.6738,26.6476,26.6738,57630.0
2016-07-11 11:35:00,30.57,30.57,30.53,30.53,73825.0,26.6825,26.6825,26.6476,26.6476,73825.0
2016-07-11 11:40:00,30.54,30.54,30.54,30.54,31345.0,26.6564,26.6564,26.6564,26.6564,31345.0
2016-07-11 11:45:00,30.54,30.54,30.52,30.54,48265.0,26.6564,26.6564,26.6389,26.6564,48265.0
2016-07-11 11:50:00,30.55,30.55,30.54,30.55,32895.0,26.6651,26.6651,26.6564,26.6651,32895.0
2016-07-11 11:55:00,30.55,30.55,30.53,30.53,620825.0,26.6651,26.6651,26.6476,26.6476,620825.0
2016-07-11 12:00:00,30.53,30.53,30.52,30.52,71845.0,26.6476,26.6476,26.6389,26.6389,71845.0
2016-07-11 12:05:00,30.52,30.52,30.51,30.51,30045.0,26.6389,26.6389,26.6302,26.6302,30045.0
2016-07-11 12:10:00,30.51,30.52,30.5,30.51,42230.0,26.6302,26.6389,26.6214,26.6302,42230.0
2016-07-11 12:15:00,30.51,30.52,30.51,30.51,54660.0,26.6302,26.6389,26.6302,26.6302,54660.0
2016-07-11 12:20:00,30.51,30.52,30.51,30.51,38470.0,26.6302,26.6389,26.6302,26.6302,38470.0
2016-07-11 12:25:00,30.52,30.52,30.51,30.52,21575.0,26.6389,26.6389,26.6302,26.6389,21575.0
2016-07-11 12:30:00,30.52,30.53,30.52,30.52,58615.0,26.6389,26.6476,26.6389,26.6389,58615.0
2016-07-11 12:35:00,30.52,30.55,30.52,30.54,72820.0,26.6389,26.6651,26.6389,26.6564,72820.0
2016-07-11 12:40:00,30.55,30.55,30.54,30.55,34390.0,26.6651,26.6651,26.6564,26.6651,34390.0
2016-07-11 12:45:00,30.55,30.56,30.54,30.54,59605.0,26.6651,26.6738,26.6564,26.6564,59605.0
2016-07-11 12:50:00,30.54,30.56,30.54,30.56,15585.0,26.6564,26.6738,26.6564,26.6738,15585.0
2016-07-11 12:55:00,30.56,30.56,30.54,30.55,66560.0,26.6738,26.6738,26.6564,26.6651,66560.0
2016-07-11 13:00:00,30.55,30.56,30.54,30.55,64870.0,26.6651,26.6738,26.6564,26.6651,64870.0
2016-07-11 13:05:00,30.55,30.55,30.54,30.55,19285.0,26.6651,26.6651,26.6564,26.6651,19285.0
2016-07-11 13:10:00,30.55,30.55,30.54,30.54,51885.0,26.6651,26.6651,26.6564,26.6564,51885.0
2016-07-11 13:15:00,30.54,30.55,30.53,30.54,31925.0,26.6564,26.6651,26.6476,26.6564,31925.0
2016-07-11 13:20:00,30.54,30.55,30.52,30.53,55360.0,26.6564,26.6651,26.6389,26.6476,55360.0
2016-07-11 13:25:00,30.53,30.53,30.52,30.53,39320.0,26.6476,26.6476,26.6389,26.6476,39320.0
2016-07-11 13:30:00,30.53,30.53,30.52,30.52,74940.0,26.6476,26.6476,26.6389,26.6389,74940.0
2016-07-11 13:35:00,30.52,30.53,30.52,30.53,54690.0,26.6389,26.6476,26.6389,26.6476,54690.0
2016-07-11 13:40:00,30.53,30.53,30.51,30.53,40670.0,26.6476,26.6476,26.6302,26.6476,40670.0
2016-07-11 13:45:00,30.53,30.55,30.53,30.54,105395.0,26.6476,26.6651,26.6476,26.6564,105395.0
2016-07-11 13:50:00,30.54,30.55,30.53,30.54,43120.0,26.6564,26.6651,26.6476,26.6564,43120.0
2016-07-11 13:55:00,30.54,30.54,30.52,30.52,40220.0,26.6564,26.6564,26.6389,26.6389,40220.0
2016-07-11 14:00:00,30.51,30.52,30.51,30.51,37305.0,26.6302,26.6389,26.6302,26.6302,37305.0
2016-07-11 14:05:00,30.51,30.52,30.5,30.52,73510.0,26.6302,26.6389,26.6214,26.6389,73510.0
2016-07-11 14:10:00,30.52,30.52,30.51,30.52,63635.0,26.6389,26.6389,26.6302,26.6389,63635.0
2016-07-11 14:15:00,30.52,30.53,30.51,30.51,57845.0,26.6389,26.6476,26.6302,26.6302,57845.0
2016-07-11 14:20:00,30.52,30.53,30.52,30.53,87435.0,26.6389,26.6476,26.6389,26.6476,87435.0
2016-07-11 14:25:00,30.53,30.54,30.53,30.53,56095.0,26.6476,26.6564,26.6476,26.6476,56095.0
2016-07-11 14:30:00,30.53,30.55,30.53,30.55,38855.0,26.6476,26.6651,26.6476,26.6651,38855.0
2016-07-11 14:35:00,30.55,30.56,30.54,30.55,48055.0,26.6651,26.6738,26.6564,26.6651,48055.0
2016-07-11 14:40:00,30.55,30.56,30.54,30.55,48385.0,26.6651,26.6738,26.6564,26.6651,48385.0
2016-07-11 14:45:00,30.55,30.55,30.54,30.55,47275.0,26.6651,26.6651,26.6564,26.6651,47275.0
2016-07-11 14:50:00,30.55,30.55,30.54,30.55,106085.0,26.6651,26.6651,26.6564,26.6651,106085.0
2016-07-11 14:55:00,30.55,30.55,30.54,30.54,61565.0,26.6651,26.6651,26.6564,26.6564,61565.0
2016-07-11 15:00:00,30.55,30.56,30.55,30.56,67520.0,26.6651,26.6738,26.6651,26.6738,67520.0
2016-07-11 15:05:00,30.55,30.58,30.55,30.58,56645.0,26.6651,26.6913,26.6651,26.6913,56645.0
2016-07-11 15:10:00,30.58,30.58,30.57,30.58,53440.0,26.6913,26.6913,26.6825,26.6913,53440.0
2016-07-11 15:15:00,30.58,30.58,30.56,30.56,129060.0,26.6913,26.6913,26.6738,26.6738,129060.0
2016-07-11 15:20:00,30.57,30.57,30.57,30.57,62370.0,26.6825,26.6825,26.6825,26.6825,62370.0
2016-07-11 15:25:00,30.57,30.57,30.55,30.55,80210.0,26.6825,26.6825,26.6651,26.6651,80210.0
2016-07-11 15:30:00,30.54,30.55,30.53,30.53,130150.0,26.6564,26.6651,26.6476,26.6476,130150.0
2016-07-11 15:35:00,30.53,30.55,30.53,30.55,91895.0,26.6476,26.6651,26.6476,26.6651,91895.0
2016-07-11 15:40:00,30.55,30.55,30.53,30.54,98970.0,26.6651,26.6651,26.6476,26.6564,98970.0
2016-07-11 15:45:00,30.54,30.54,30.53,30.53,73115.0,26.6564,26.6564,26.6476,26.6476,73115.0
2016-07-11 15:50:00,30.53,30.54,30.52,30.54,446660.0,26.6476,26.6564,26.6389,26.6564,446660.0
2016-07-11 15:55:00,30.54,30.54,30.51,30.51,470020.0,26.6564,26.6564,26.6302,26.6302,470020.0
2016-07-12 09:30:00,30.69,30.75,30.69,30.75,230015.0,26.7873,26.8397,26.7873,26.8397,230015.0
2016-07-12 09:35:00,30.76,30.78,30.75,30.76,40330.0,26.8484,26.8658,26.8397,26.8484,40330.0
2016-07-12 09:40:00,30.76,30.78,30.75,30.76,32640.0,26.8484,26.8658,26.8397,26.8484,32640.0
2016-07-12 09:45:00,30.77,30.77,30.75,30.76,53020.0,26.8571,26.8571,26.8397,26.8484,53020.0
2016-07-12 09:50:00,30.76,30.78,30.76,30.78,137565.0,26.8484,26.8658,26.8484,26.8658,137565.0
2016-07-12 09:55:00,30.78,30.79,30.73,30.74,96015.0,26.8658,26.8746,26.8222,26.8309,96015.0
2016-07-12 10:00:00,30.74,30.75,30.72,30.72,79240.0,26.8309,26.8397,26.8135,26.8135,79240.0
2016-07-12 10:05:00,30.73,30.73,30.71,30.71,125775.0,26.8222,26.8222,26.8047,26.8047,125775.0
2016-07-12 10:10:00,30.7,30.73,30.69,30.7,141240.0,26.796,26.8222,26.7873,26.796,141240.0
2016-07-12 10:15:00,30.7,30.73,30.69,30.7,108050.0,26.796,26.8222,26.7873,26.796,108050.0
2016-07-12 10:20:00,30.69,30.7,30.68,30.68,72755.0,26.7873,26.796,26.7786,26.7786,72755.0
2016-07-12 10:25:00,30.68,30.7,30.66,30.69,120930.0,26.7786,26.796,26.7611,26.7873,120930.0
2016-07-12 10:30:00,30.69,30.71,30.69,30.71,77805.0,26.7873,26.8047,26.7873,26.8047,77805.0
2016-07-12 10:35:00,30.72,30.72,30.7,30.71,88720.0,26.8135,26.8135,26.796,26.8047,88720.0
2016-07-12 10:40:00,30.71,30.73,30.71,30.73,144625.0,26.8047,26.8222,26.8047,26.8222,144625.0
2016-07-12 10:45:00,30.73,30.74,30.72,30.73,117355.0,26.8222,26.8309,26.8135,26.8222,117355.0
2016-07-12 10:50:00,30.73,30.74,30.73,30.74,237730.0,26.8222,26.8309,26.8222,26.8309,237730.0
2016-07-12 10:55:00,30.74,30.75,30.74,30.74,191005.0,26.8309,26.8397,26.8309,26.8309,191005.0
2016-07-12 11:00:00,30.73,30.76,30.73,30.76,209570.0,26.8222,26.8484,26.8222,26.8484,209570.0
2016-07-12 11:05:00,30.76,30.78,30.76,30.77,223420.0,26.8484,26.8658,26.8484,26.8571,223420.0
2016-07-12 11:10:00,30.77,30.79,30.77,30.78,249350.0,26.8571,26.8746,26.8571,26.8658,249350.0
2016-07-12 11:15:00,30.78,30.78,30.76,30.77,215140.0,26.8658,26.8658,26.8484,26.8571,215140.0
2016-07-12 11:20:00,30.77,30.79,30.77,30.79,239375.0,26.8571,26.8746,26.8571,26.8746,239375.0
2016-07-12 11:25:00,30.79,30.81,30.79,30.8,363300.0,26.8746,26.892,26.8746,26.8833,363300.0
2016-07-12 11:30:00,30.79,30.82,30.79,30.81,257000.0,26.8746,26.9008,26.8746,26.892,257000.0
2016-07-12 11:35:00,30.81,30.83,30.81,30.83,336630.0,26.892,26.9095,26.892,26.9095,336630.0
2016-07-12 11:40:00,30.83,30.84,30.83,30.84,285300.0,26.9095,26.9182,26.9095,26.9182,285300.0
2016-07-12 11:45:00,30.83,30.84,30.83,30.83,215945.0,26.9095,26.9182,26.9095,26.9095,215945.0
2016-07-12 11:50:00,30.83,30.85,30.83,30.84,288660.0,26.9095,26.9269,26.9095,26.9182,288660.0
2016-07-12 11:55:00,30.84,30.84,30.83,30.83,189720.0,26.9182,26.9182,26.9095,26.9095,189720.0
2016-07-12 12:00:00,30.83,30.84,30.83,30.83,138220.0,26.9095,26.9182,26.9095,26.9095,138220.0
2016-07-12 12:05:00,30.83,30.85,30.83,30.85,124370.0,26.9095,26.9269,26.9095,26.9269,124370.0
2016-07-12 12:10:00,30.85,30.85,30.84,30.85,89440.0,26.9269,26.9269,26.9182,26.9269,89440.0
2016-07-12 12:15:00,30.85,30.87,30.85,30.86,135845.0,26.9269,26.9444,26.9269,26.9357,135845.0
2016-07-12 12:20:00,30.86,30.86,30.85,30.86,101550.0,26.9357,26.9357,26.9269,26.9357,101550.0
2016-07-12 12:25:00,30.85,30.86,30.84,30.86,89115.0,26.9269,26.9357,26.9182,26.9357,89115.0
2016-07-12 12:30:00,30.86,30.87,30.86,30.86,140975.0,26.9357,26.9444,26.9357,26.9357,140975.0
2016-07-12 12:35:00,30.87,30.87,30.85,30.86,169335.0,26.9444,26.9444,26.9269,26.9357,169335.0
2016-07-12 12:40:00,30.86,30.87,30.85,30.85,81965.0,26.9357,26.9444,26.9269,26.9269,81965.0
2016-07-12 12:45:00,30.85,30.85,30.82,30.83,125950.0,26.9269,26.9269,26.9008,26.9095,125950.0
2016-07-12 12:50:00,30.83,30.86,30.82,30.84,81860.0,26.9095,26.9357,26.9008,26.9182,81860.0
2016-07-12 12:55:00,30.84,30.85,30.83,30.85,95240.0,26.9182,26.9269,26.9095,26.9269,95240.0
2016-07-12 13:00:00,30.85,30.85,30.84,30.84,110390.0,26.9269,26.9269,26.9182,26.9182,110390.0
2016-07-12 13:05:00,30.84,30.85,30.83,30.83,89565.0,26.9182,26.9269,26.9095,26.9095,89565.0
2016-07-12 13:10:00,30.83,30.84,30.83,30.84,127725.0,26.9095,26.9182,26.9095,26.9182,127725.0
2016-07-12 13:15:00,30.85,30.85,30.84,30.85,62980.0,26.9269,26.9269,26.9182,26.9269,62980.0
2016-07-12 13:20:00,30.85,30.85,30.84,30.85,78195.0,26.9269,26.9269,26.9182,26.9269,78195.0
2016-07-12 13:25:00,30.85,30.86,30.84,30.85,82905.0,26.9269,26.9357,26.9182,26.9269,82905.0
2016-07-12 13:30:00,30.85,30.87,30.85,30.86,111380.0,26.9269,26.9444,26.9269,26.9357,111380.0
2016-07-12 13:35:00,30.86,30.86,30.85,30.86,132275.0,26.9357,26.9357,26.9269,26.9357,132275.0
2016-07-12 13:40:00,30.86,30.87,30.86,30.86,161780.0,26.9357,26.9444,26.9357,26.9357,161780.0
2016-07-12 13:45:00,30.86,30.86,30.84,30.84,190150.0,26.9357,26.9357,26.9182,26.9182,190150.0
2016-07-12 13:50:00,30.85,30.86,30.84,30.85,301070.0,26.9269,26.9357,26.9182,26.9269,301070.0
2016-07-12 13:55:00,30.85,30.85,30.82,30.83,356100.0,26.9269,26.9269,26.9008,26.9095,356100.0
2016-07-12 14:00:00,30.83,30.85,30.83,30.84,374765.0,26.9095,26.9269,26.9095,26.9182,374765.0
2016-07-12 14:05:00,30.84,30.86,30.83,30.84,393335.0,26.9182,26.9357,26.9095,26.9182,393335.0
2016-07-12 14:10:00,30.84,30.86,30.84,30.86,355310.0,26.9182,26.9357,26.9182,26.9357,355310.0
2016-07-12 14:15:00,30.86,30.87,30.85,30.86,228230.0,26.9357,26.9444,26.9269,26.9357,228230.0
2016-07-12 14:20:00,30.87,30.87,30.85,30.85,709605.0,26.9444,26.9444,26.9269,26.9269,709605.0
2016-07-12 14:25:00,30.85,30.86,30.85,30.86,225305.0,26.9269,26.9357,26.9269,26.9357,225305.0
2016-07-12 14:30:00,30.86,30.88,30.86,30.88,250730.0,26.9357,26.9531,26.9357,26.9531,250730.0
2016-07-12 14:35:00,30.87,30.88,30.86,30.88,247985.0,26.9444,26.9531,26.9357,26.9531,247985.0
2016-07-12 14:40:00,30.88,30.9,30.88,30.9,229125.0,26.9531,26.9706,26.9531,26.9706,229125.0
2016-07-12 14:45:00,30.9,30.9,30.88,30.89,171425.0,26.9706,26.9706,26.9531,26.9618,171425.0
2016-07-12 14:50:00,30.89,30.9,30.88,30.89,234975.0,26.9618,26.9706,26.9531,26.9618,234975.0
2016-07-12 14:55:00,30.89,30.89,30.87,30.87,163890.0,26.9618,26.9618,26.9444,26.9444,163890.0
2016-07-12 15:00:00,30.87,30.88,30.86,30.86,220530.0,26.9444,26.9531,26.9357,26.9357,220530.0
2016-07-12 15:05:00,30.86,30.86,30.83,30.83,201200.0,26.9357,26.9357,26.9095,26.9095,201200.0
2016-07-12 15:10:00,30.83,30.84,30.82,30.83,169750.0,26.9095,26.9182,26.9008,26.9095,169750.0
2016-07-12 15:15:00,30.83,30.83,30.81,30.81,185300.0,26.9095,26.9095,26.892,26.892,185300.0
2016-07-12 15:20:00,30.81,30.83,30.81,30.83,191595.0,26.892,26.9095,26.892,26.9095,191595.0
2016-07-12 15:25:00,30.82,30.84,30.82,30.83,108015.0,26.9008,26.9182,26.9008,26.9095,108015.0
2016-07-12 15:30:00,30.82,30.83,30.82,30.82,86580.0,26.9008,26.9095,26.9008,26.9008,86580.0
2016-07-12 15:35:00,30.82,30.84,30.82,30.83,164910.0,26.9008,26.9182,26.9008,26.9095,164910.0
2016-07-12 15:40:00,30.83,30.84,30.81,30.81,65835.0,26.9095,26.9182,26.892,26.892,65835.0
2016-07-12 15:45:00,30.81,30.81,30.8,30.81,81190.0,26.892,26.892,26.8833,26.892,81190.0
2016-07-12 15:50:00,30.81,30.81,30.8,30.8,72330.0,26.892,26.892,26.8833,26.8833,72330.0
2016-07-12 15:55:00,30.81,30.82,30.8,30.81,313325.0,26.892,26.9008,26.8833,26.892,313325.0
2016-07-13 09:30:00,30.93,30.94,30.87,30.88,246035.0,26.9968,27.0055,26.9444,26.9531,246035.0
2016-07-13 09:35:00,30.89,30.9,30.84,30.84,90845.0,26.9618,26.9706,26.9182,26.9182,90845.0
2016-07-13 09:40:00,30.85,30.85,30.78,30.79,119830.0,26.9269,26.9269,26.8658,26.8746,119830.0
2016-07-13 09:45:00,30.79,30.81,30.76,30.76,56335.0,26.8746,26.892,26.8484,26.8484,56335.0
2016-07-13 09:50:00,30.77,30.78,30.75,30.76,109290.0,26.8571,26.8658,26.8397,26.8484,109290.0
2016-07-13 09:55:00,30.76,30.78,30.75,30.78,204305.0,26.8484,26.8658,26.8397,26.8658,204305.0
2016-07-13 10:00:00,30.78,30.83,30.78,30.82,81295.0,26.8658,26.9095,26.8658,26.9008,81295.0
2016-07-13 10:05:00,30.83,30.84,30.82,30.84,76860.0,26.9095,26.9182,26.9008,26.9182,76860.0
2016-07-13 10:10:00,30.84,30.88,30.84,30.85,125215.0,26.9182,26.9531,26.9182,26.9269,125215.0
2016-07-13 10:15:00,30.86,30.87,30.82,30.84,133640.0,26.9357,26.9444,26.9008,26.9182,133640.0
2016-07-13 10:20:00,30.84,30.86,30.84,30.84,103840.0,26.9182,26.9357,26.9182,26.9182,103840.0
2016-07-13 10:25:00,30.83,30.84,30.82,30.82,80295.0,26.9095,26.9182,26.9008,26.9008,80295.0
2016-07-13 10:30:00,30.82,30.87,30.8,30.81,216715.0,26.9008,26.9444,26.8833,26.892,216715.0
2016-07-13 10:35:00,30.82,30.84,30.81,30.83,200000.0,26.9008,26.9182,26.892,26.9095,200000.0
2016-07-13 10:40:00,30.83,30.88,30.83,30.88,293980.0,26.9095,26.9531,26.9095,26.9531,293980.0
2016-07-13 10:45:00,30.88,30.88,30.83,30.84,133620.0,26.9531,26.9531,26.9095,26.9182,133620.0
2016-07-13 10:50:00,30.84,30.85,30.84,30.84,128105.0,26.9182,26.9269,26.9182,26.9182,128105.0
2016-07-13 10:55:00,30.83,30.84,30.83,30.83,74085.0,26.9095,26.9182,26.9095,26.9095,74085.0
2016-07-13 11:00:00,30.83,30.84,30.82,30.84,122765.0,26.9095,26.9182,26.9008,26.9182,122765.0
2016-07-13 11:05:00,30.82,30.82,30.79,30.81,48360.0,26.9008,26.9008,26.8746,26.892,48360.0
2016-07-13 11:10:00,30.81,30.82,30.8,30.8,52015.0,26.892,26.9008,26.8833,26.8833,52015.0
2016-07-13 11:15:00,30.8,30.81,30.77,30.77,78160.0,26.8833,26.892,26.8571,26.8571,78160.0
2016-07-13 11:20:00,30.76,30.77,30.75,30.75,45775.0,26.8484,26.8571,26.8397,26.8397,45775.0
2016-07-13 11:25:00,30.75,30.76,30.72,30.73,13100.0,26.8397,26.8484,26.8135,26.8222,13100.0
2016-07-13 11:30:00,30.72,30.73,30.71,30.72,51095.0,26.8135,26.8222,26.8047,26.8135,51095.0
2016-07-13 11:35:00,30.72,30.72,30.69,30.69,56055.0,26.8135,26.8135,26.7873,26.7873,56055.0
2016-07-13 11:40:00,30.7,30.71,30.68,30.68,52750.0,26.796,26.8047,26.7786,26.7786,52750.0
2016-07-13 11:45:00,30.68,30.69,30.68,30.68,18050.0,26.7786,26.7873,26.7786,26.7786,18050.0
2016-07-13 11:50:00,30.68,30.71,30.67,30.71,20565.0,26.7786,26.8047,26.7698,26.8047,20565.0
2016-07-13 11:55:00,30.71,30.72,30.7,30.72,15700.0,26.8047,26.8135,26.796,26.8135,15700.0
2016-07-13 12:00:00,30.73,30.74,30.72,30.74,31425.0,26.8222,26.8309,26.8135,26.8309,31425.0
2016-07-13 12:05:00,30.74,30.74,30.72,30.73,43660.0,26.8309,26.8309,26.8135,26.8222,43660.0
2016-07-13 12:10:00,30.73,30.73,30.72,30.72,57335.0,26.8222,26.8222,26.8135,26.8135,57335.0
2016-07-13 12:15:00,30.72,30.74,30.72,30.74,64805.0,26.8135,26.8309,26.8135,26.8309,64805.0
2016-07-13 12:20:00,30.74,30.74,30.73,30.74,21000.0,26.8309,26.8309,26.8222,26.8309,21000.0
2016-07-13 12:25:00,30.74,30.74,30.72,30.73,53350.0,26.8309,26.8309,26.8135,26.8222,53350.0
2016-07-13 12:30:00,30.73,30.73,30.72,30.72,42700.0,26.8222,26.8222,26.8135,26.8135,42700.0
2016-07-13 12:35:00,30.72,30.73,30.7,30.71,42630.0,26.8135,26.8222,26.796,26.8047,42630.0
2016-07-13 12:40:00,30.71,30.74,30.71,30.73,8450.0,26.8047,26.8309,26.8047,26.8222,8450.0
2016-07-13 12:45:00,30.73,30.74,30.72,30.72,18415.0,26.8222,26.8309,26.8135,26.8135,18415.0
2016-07-13 12:50:00,30.72,30.72,30.72,30.72,14910.0,26.8135,26.8135,26.8135,26.8135,14910.0
2016-07-13 12:55:00,30.73,30.74,30.73,30.74,6080.0,26.8222,26.8309,26.8222,26.8309,6080.0
2016-07-13 13:00:00,30.74,30.77,30.74,30.77,68025.0,26.8309,26.8571,26.8309,26.8571,68025.0
2016-07-13 13:05:00,30.77,30.77,30.75,30.77,44890.0,26.8571,26.8571,26.8397,26.8571,44890.0
2016-07-13 13:10:00,30.77,30.79,30.77,30.78,27135.0,26.8571,26.8746,26.8571,26.8658,27135.0
2016-07-13 13:15:00,30.79,30.79,30.78,30.79,58705.0,26.8746,26.8746,26.8658,26.8746,58705.0
2016-07-13 13:20:00,30.79,30.79,30.76,30.76,48815.0,26.8746,26.8746,26.8484,26.8484,48815.0
2016-07-13 13:25:00,30.76,30.76,30.73,30.74,58925.0,26.8484,26.8484,26.8222,26.8309,58925.0
2016-07-13 13:30:00,30.74,30.74,30.73,30.74,108945.0,26.8309,26.8309,26.8222,26.8309,108945.0
2016-07-13 13:35:00,30.74,30.75,30.73,30.75,85870.0,26.8309,26.8397,26.8222,26.8397,85870.0
2016-07-13 13:40:00,30.75,30.77,30.75,30.77,48940.0,26.8397,26.8571,26.8397,26.8571,48940.0
2016-07-13 13:45:00,30.76,30.78,30.76,30.78,40220.0,26.8484,26.8658,26.8484,26.8658,40220.0
2016-07-13 13:50:00,30.78,30.78,30.73,30.73,106300.0,26.8658,26.8658,26.8222,26.8222,106300.0
2016-07-13 13:55:00,30.73,30.74,30.73,30.73,15395.0,26.8222,26.8309,26.8222,26.8222,15395.0
2016-07-13 14:00:00,30.73,30.73,30.72,30.72,11305.0,26.8222,26.8222,26.8135,26.8135,11305.0
2016-07-13 14:05:00,30.72,30.75,30.71,30.74,15545.0,26.8135,26.8397,26.8047,26.8309,15545.0
2016-07-13 14:10:00,30.75,30.77,30.75,30.75,36430.0,26.8397,26.8571,26.8397,26.8397,36430.0
2016-07-13 14:15:00,30.76,30.76,30.74,30.75,103495.0,26.8484,26.8484,26.8309,26.8397,103495.0
2016-07-13 14:20:00,30.75,30.76,30.73,30.74,95450.0,26.8397,26.8484,26.8222,26.8309,95450.0
2016-07-13 14:25:00,30.74,30.76,30.74,30.76,68795.0,26.8309,26.8484,26.8309,26.8484,68795.0
2016-07-13 14:30:00,30.76,30.76,30.74,30.75,67250.0,26.8484,26.8484,26.8309,26.8397,67250.0
2016-07-13 14:35:00,30.75,30.77,30.74,30.76,108570.0,26.8397,26.8571,26.8309,26.8484,108570.0
2016-07-13 14:40:00,30.76,30.77,30.74,30.77,54385.0,26.8484,26.8571,26.8309,26.8571,54385.0
2016-07-13 14:45:00,30.76,30.78,30.75,30.77,54315.0,26.8484,26.8658,26.8397,26.8571,54315.0
2016-07-13 14:50:00,30.77,30.77,30.75,30.75,64640.0,26.8571,26.8571,26.8397,26.8397,64640.0
2016-07-13 14:55:00,30.75,30.77,30.74,30.76,70825.0,26.8397,26.8571,26.8309,26.8484,70825.0
2016-07-13 15:00:00,30.76,30.78,30.75,30.77,125395.0,26.8484,26.8658,26.8397,26.8571,125395.0
2016-07-13 15:05:00,30.78,30.78,30.77,30.77,90620.0,26.8658,26.8658,26.8571,26.8571,90620.0
2016-07-13 15:10:00,30.77,30.77,30.74,30.75,119345.0,26.8571,26.8571,26.8309,26.8397,119345.0
2016-07-13 15:15:00,30.74,30.75,30.74,30.75,200270.0,26.8309,26.8397,26.8309,26.8397,200270.0
2016-07-13 15:20:00,30.75,30.75,30.73,30.74,86995.0,26.8397,26.8397,26.8222,26.8309,86995.0
2016-07-13 15:25:00,30.74,30.75,30.74,30.74,134795.0,26.8309,26.8397,26.8309,26.8309,134795.0
2016-07-13 15:30:00,30.74,30.76,30.74,30.76,162035.0,26.8309,26.8484,26.8309,26.8484,162035.0
2016-07-13 15:35:00,30.76,30.76,30.75,30.76,109635.0,26.8484,26.8484,26.8397,26.8484,109635.0
2016-07-13 15:40:00,30.76,30.77,30.75,30.76,100730.0,26.8484,26.8571,26.8397,26.8484,100730.0
2016-07-13 15:45:00,30.76,30.77,30.76,30.77,65760.0,26.8484,26.8571,26.8484,26.8571,65760.0
2016-07-13 15:50:00,30.76,30.77,30.75,30.75,220440.0,26.8484,26.8571,26.8397,26.8397,220440.0
2016-07-13 15:55:00,30.75,30.76,30.74,30.74,321590.0,26.8397,26.8484,26.8309,26.8309,321590.0
2016-07-14 09:30:00,30.97,30.99,30.94,30.96,190470.0,27.0317,27.0491,27.0055,27.0229,190470.0
2016-07-14 09:35:00,30.96,30.97,30.92,30.95,94365.0,27.0229,27.0317,26.988,27.0142,94365.0
2016-07-14 09:40:00,30.95,30.95,30.9,30.9,57810.0,27.0142,27.0142,26.9706,26.9706,57810.0
2016-07-14 09:45:00,30.89,30.89,30.86,30.86,39040.0,26.9618,26.9618,26.9357,26.9357,39040.0
2016-07-14 09:50:00,30.84,30.88,30.84,30.87,27905.0,26.9182,26.9531,26.9182,26.9444,27905.0
2016-07-14 09:55:00,30.87,30.92,30.87,30.9,77820.0,26.9444,26.988,26.9444,26.9706,77820.0
2016-07-14 10:00:00,30.91,30.93,30.88,30.93,80675.0,26.9793,26.9968,26.9531,26.9968,80675.0
2016-07-14 10:05:00,30.93,30.95,30.92,30.94,101820.0,26.9968,27.0142,26.988,27.0055,101820.0
2016-07-14 10:10:00,30.94,30.95,30.9,30.92,117700.0,27.0055,27.0142,26.9706,26.988,117700.0
2016-07-14 10:15:00,30.92,30.93,30.88,30.89,42645.0,26.988,26.9968,26.9531,26.9618,42645.0
2016-07-14 10:20:00,30.88,30.91,30.87,30.91,123585.0,26.9531,26.9793,26.9444,26.9793,123585.0
2016-07-14 10:25:00,30.91,30.91,30.87,30.9,103125.0,26.9793,26.9793,26.9444,26.9706,103125.0
2016-07-14 10:30:00,30.9,30.95,30.9,30.93,167790.0,26.9706,27.0142,26.9706,26.9968,167790.0
2016-07-14 10:35:00,30.93,30.97,30.93,30.96,166490.0,26.9968,27.0317,26.9968,27.0229,166490.0
2016-07-14 10:40:00,30.96,30.97,30.93,30.96,165605.0,27.0229,27.0317,26.9968,27.0229,165605.0
2016-07-14 10:45:00,30.96,30.96,30.93,30.93,120065.0,27.0229,27.0229,26.9968,26.9968,120065.0
2016-07-14 10:50:00,30.94,30.94,30.92,30.93,41745.0,27.0055,27.0055,26.988,26.9968,41745.0
2016-07-14 10:55:00,30.94,30.94,30.92,30.92,42235.0,27.0055,27.0055,26.988,26.988,42235.0
2016-07-14 11:00:00,30.93,30.94,30.93,30.94,73005.0,26.9968,27.0055,26.9968,27.0055,73005.0
2016-07-14 11:05:00,30.94,30.96,30.94,30.95,59875.0,27.0055,27.0229,27.0055,27.0142,59875.0
2016-07-14 11:10:00,30.95,30.97,30.94,30.95,92215.0,27.0142,27.0317,27.0055,27.0142,92215.0
2016-07-14 11:15:00,30.95,30.95,30.92,30.93,97765.0,27.0142,27.0142,26.988,26.9968,97765.0
2016-07-14 11:20:00,30.93,30.94,30.91,30.91,62870.0,26.9968,27.0055,26.9793,26.9793,62870.0
2016-07-14 11:25:00,30.91,30.92,30.9,30.9,85010.0,26.9793,26.988,26.9706,26.9706,85010.0
2016-07-14 11:30:00,30.9,30.9,30.88,30.89,109480.0,26.9706,26.9706,26.9531,26.9618,109480.0
2016-07-14 11:35:00,30.88,30.89,30.87,30.88,43930.0,26.9531,26.9618,26.9444,26.9531,43930.0
2016-07-14 11:40:00,30.88,30.89,30.87,30.88,93285.0,26.9531,26.9618,26.9444,26.9531,93285.0
2016-07-14 11:45:00,30.88,30.89,30.86,30.87,82085.0,26.9531,26.9618,26.9357,26.9444,82085.0
2016-07-14 11:50:00,30.87,30.89,30.87,30.88,45700.0,26.9444,26.9618,26.9444,26.9531,45700.0
2016-07-14 11:55:00,30.88,30.89,30.88,30.88,30180.0,26.9531,26.9618,26.9531,26.9531,30180.0
2016-07-14 12:00:00,30.88,30.89,30.87,30.88,60670.0,26.9531,26.9618,26.9444,26.9531,60670.0
2016-07-14 12:05:00,30.88,30.91,30.88,30.9,51690.0,26.9531,26.9793,26.9531,26.9706,51690.0
2016-07-14 12:10:00,30.91,30.91,30.88,30.88,30980.0,26.9793,26.9793,26.9531,26.9531,30980.0
2016-07-14 12:15:00,30.88,30.9,30.88,30.88,36960.0,26.9531,26.9706,26.9531,26.9531,36960.0
2016-07-14 12:20:00,30.88,30.88,30.85,30.85,55645.0,26.9531,26.9531,26.9269,26.9269,55645.0
2016-07-14 12:25:00,30.85,30.87,30.84,30.86,42465.0,26.9269,26.9444,26.9182,26.9357,42465.0
2016-07-14 12:30:00,30.86,30.87,30.86,30.87,68675.0,26.9357,26.9444,26.9357,26.9444,68675.0
2016-07-14 12:35:00,30.87,30.88,30.86,30.88,50110.0,26.9444,26.9531,26.9357,26.9531,50110.0
2016-07-14 12:40:00,30.88,30.89,30.88,30.88,43500.0,26.9531,26.9618,26.9531,26.9531,43500.0
2016-07-14 12:45:00,30.88,30.89,30.88,30.88,51305.0,26.9531,26.9618,26.9531,26.9531,51305.0
2016-07-14 12:50:00,30.88,30.89,30.87,30.87,129580.0,26.9531,26.9618,26.9444,26.9444,129580.0
2016-07-14 12:55:00,30.87,30.87,30.85,30.86,31020.0,26.9444,26.9444,26.9269,26.9357,31020.0
2016-07-14 13:00:00,30.86,30.86,30.84,30.84,27575.0,26.9357,26.9357,26.9182,26.9182,27575.0
2016-07-14 13:05:00,30.84,30.85,30.83,30.84,45425.0,26.9182,26.9269,26.9095,26.9182,45425.0
2016-07-14 13:10:00,30.85,30.85,30.84,30.84,30590.0,26.9269,26.9269,26.9182,26.9182,30590.0
2016-07-14 13:15:00,30.83,30.83,30.81,30.81,17450.0,26.9095,26.9095,26.892,26.892,17450.0
2016-07-14 13:20:00,30.81,30.82,30.8,30.81,45590.0,26.892,26.9008,26.8833,26.892,45590.0
2016-07-14 13:25:00,30.81,30.82,30.81,30.81,27150.0,26.892,26.9008,26.892,26.892,27150.0
2016-07-14 13:30:00,30.81,30.83,30.8,30.83,56300.0,26.892,26.9095,26.8833,26.9095,56300.0
2016-07-14 13:35:00,30.82,30.83,30.82,30.82,20525.0,26.9008,26.9095,26.9008,26.9008,20525.0
2016-07-14 13:40:00,30.82,30.84,30.82,30.84,29575.0,26.9008,26.9182,26.9008,26.9182,29575.0
2016-07-14 13:45:00,30.83,30.84,30.83,30.83,34410.0,26.9095,26.9182,26.9095,26.9095,34410.0
2016-07-14 13:50:00,30.83,30.84,30.83,30.83,44545.0,26.9095,26.9182,26.9095,26.9095,44545.0
2016-07-14 13:55:00,30.82,30.83,30.82,30.83,7065.0,26.9008,26.9095,26.9008,26.9095,7065.0
2016-07-14 14:00:00,30.83,30.84,30.83,30.84,28155.0,26.9095,26.9182,26.9095,26.9182,28155.0
2016-07-14 14:05:00,30.84,30.84,30.82,30.83,98595.0,26.9182,26.9182,26.9008,26.9095,98595.0
2016-07-14 14:10:00,30.84,30.84,30.83,30.84,35695.0,26.9182,26.9182,26.9095,26.9182,35695.0
2016-07-14 14:15:00,30.84,30.85,30.84,30.85,83965.0,26.9182,26.9269,26.9182,26.9269,83965.0
2016-07-14 14:20:00,30.85,30.85,30.84,30.85,66655.0,26.9269,26.9269,26.9182,26.9269,66655.0
2016-07-14 14:25:00,30.85,30.86,30.85,30.86,55540.0,26.9269,26.9357,26.9269,26.9357,55540.0
2016-07-14 14:30:00,30.86,30.86,30.85,30.85,37530.0,26.9357,26.9357,26.9269,26.9269,37530.0
2016-07-14 14:35:00,30.86,30.86,30.85,30.85,41705.0,26.9357,26.9357,26.9269,26.9269,41705.0
2016-07-14 14:40:00,30.86,30.86,30.85,30.85,36865.0,26.9357,26.9357,26.9269,26.9269,36865.0
2016-07-14 14:45:00,30.86,30.86,30.85,30.86,52395.0,26.9357,26.9357,26.9269,26.9357,52395.0
2016-07-14 14:50:00,30.86,30.86,30.84,30.84,26230.0,26.9357,26.9357,26.9182,26.9182,26230.0
2016-07-14 14:55:00,30.84,30.85,30.84,30.85,84580.0,26.9182,26.9269,26.9182,26.9269,84580.0
2016-07-14 15:00:00,30.85,30.86,30.84,30.86,26795.0,26.9269,26.9357,26.9182,26.9357,26795.0
2016-07-14 15:05:00,30.86,30.88,30.85,30.88,117190.0,26.9357,26.9531,26.9269,26.9531,117190.0
2016-07-14 15:10:00,30.88,30.88,30.87,30.88,69005.0,26.9531,26.9531,26.9444,26.9531,69005.0
2016-07-14 15:15:00,30.87,30.88,30.86,30.87,14225.0,26.9444,26.9531,26.9357,26.9444,14225.0
2016-07-14 15:20:00,30.87,30.87,30.85,30.85,32250.0,26.9444,26.9444,26.9269,26.9269,32250.0
2016-07-14 15:25:00,30.86,30.87,30.86,30.87,43150.0,26.9357,26.9444,26.9357,26.9444,43150.0
2016-07-14 15:30:00,30.87,30.87,30.86,30.86,33215.0,26.9444,26.9444,26.9357,26.9357,33215.0
2016-07-14 15:35:00,30.86,30.86,30.85,30.85,36340.0,26.9357,26.9357,26.9269,26.9269,36340.0
2016-07-14 15:40:00,30.85,30.85,30.83,30.83,31125.0,26.9269,26.9269,26.9095,26.9095,31125.0
2016-07-14 15:45:00,30.83,30.84,30.82,30.84,58780.0,26.9095,26.9182,26.9008,26.9182,58780.0
2016-07-14 15:50:00,30.84,30.84,30.82,30.83,34340.0,26.9182,26.9182,26.9008,26.9095,34340.0
2016-07-14 15:55:00,30.83,30.83,30.81,30.82,65335.0,26.9095,26.9095,26.892,26.9008,65335.0
2016-07-15 09:30:00,30.93,30.94,30.87,30.87,279265.0,26.9968,27.0055,26.9444,26.9444,279265.0
2016-07-15 09:35:00,30.88,30.88,30.82,30.82,56120.0,26.9531,26.9531,26.9008,26.9008,56120.0
2016-07-15 09:40:00,30.82,30.82,30.78,30.8,115025.0,26.9008,26.9008,26.8658,26.8833,115025.0
2016-07-15 09:45:00,30.8,30.83,30.8,30.83,25710.0,26.8833,26.9095,26.8833,26.9095,25710.0
2016-07-15 09:50:00,30.87,30.87,30.81,30.82,34240.0,26.9444,26.9444,26.892,26.9008,34240.0
2016-07-15 09:55:00,30.82,30.82,30.8,30.82,32330.0,26.9008,26.9008,26.8833,26.9008,32330.0
2016-07-15 10:00:00,30.82,30.86,30.81,30.84,56080.0,26.9008,26.9357,26.892,26.9182,56080.0
2016-07-15 10:05:00,30.84,30.86,30.83,30.86,77450.0,26.9182,26.9357,26.9095,26.9357,77450.0
2016-07-15 10:10:00,30.86,30.87,30.81,30.82,216825.0,26.9357,26.9444,26.892,26.9008,216825.0
2016-07-15 10:15:00,30.83,30.85,30.81,30.84,201865.0,26.9095,26.9269,26.892,26.9182,201865.0
2016-07-15 10:20:00,30.84,30.88,30.84,30.87,216865.0,26.9182,26.9531,26.9182,26.9444,216865.0
2016-07-15 10:25:00,30.87,30.89,30.87,30.88,93915.0,26.9444,26.9618,26.9444,26.9531,93915.0
2016-07-15 10:30:00,30.88,30.89,30.87,30.89,137675.0,26.9531,26.9618,26.9444,26.9618,137675.0
2016-07-15 10:35:00,30.89,30.91,30.89,30.91,145930.0,26.9618,26.9793,26.9618,26.9793,145930.0
2016-07-15 10:40:00,30.91,30.93,30.91,30.92,143635.0,26.9793,26.9968,26.9793,26.988,143635.0
2016-07-15 10:45:00,30.92,30.92,30.9,30.91,131520.0,26.988,26.988,26.9706,26.9793,131520.0
2016-07-15 10:50:00,30.91,30.92,30.9,30.91,94965.0,26.9793,26.988,26.9706,26.9793,94965.0
2016-07-15 10:55:00,30.91,30.92,30.9,30.9,74460.0,26.9793,26.988,26.9706,26.9706,74460.0
2016-07-15 11:00:00,30.9,30.9,30.87,30.87,56055.0,26.9706,26.9706,26.9444,26.9444,56055.0
2016-07-15 11:05:00,30.87,30.87,30.85,30.87,106935.0,26.9444,26.9444,26.9269,26.9444,106935.0
2016-07-15 11:10:00,30.86,30.86,30.85,30.85,104175.0,26.9357,26.9357,26.9269,26.9269,104175.0
2016-07-15 11:15:00,30.85,30.85,30.82,30.82,180375.0,26.9269,26.9269,26.9008,26.9008,180375.0
2016-07-15 11:20:00,30.83,30.84,30.83,30.84,82350.0,26.9095,26.9182,26.9095,26.9182,82350.0
2016-07-15 11:25:00,30.84,30.84,30.82,30.82,135285.0,26.9182,26.9182,26.9008,26.9008,135285.0
2016-07-15 11:30:00,30.83,30.84,30.82,30.83,83770.0,26.9095,26.9182,26.9008,26.9095,83770.0
2016-07-15 11:35:00,30.83,30.84,30.81,30.82,72625.0,26.9095,26.9182,26.892,26.9008,72625.0
2016-07-15 11:40:00,30.82,30.83,30.82,30.82,25225.0,26.9008,26.9095,26.9008,26.9008,25225.0
2016-07-15 11:45:00,30.82,30.82,30.8,30.8,49240.0,26.9008,26.9008,26.8833,26.8833,49240.0
2016-07-15 11:50:00,30.8,30.8,30.79,30.8,43520.0,26.8833,26.8833,26.8746,26.8833,43520.0
2016-07-15 11:55:00,30.8,30.82,30.8,30.81,58960.0,26.8833,26.9008,26.8833,26.892,58960.0
2016-07-15 12:00:00,30.81,30.82,30.81,30.82,39860.0,26.892,26.9008,26.892,26.9008,39860.0
2016-07-15 12:05:00,30.82,30.83,30.82,30.82,45335.0,26.9008,26.9095,26.9008,26.9008,45335.0
2016-07-15 12:10:00,30.82,30.83,30.81,30.82,108690.0,26.9008,26.9095,26.892,26.9008,108690.0
2016-07-15 12:15:00,30.83,30.83,30.81,30.81,161045.0,26.9095,26.9095,26.892,26.892,161045.0
2016-07-15 12:20:00,30.81,30.82,30.8,30.82,60555.0,26.892,26.9008,26.8833,26.9008,60555.0
2016-07-15 12:25:00,30.82,30.82,30.8,30.81,52390.0,26.9008,26.9008,26.8833,26.892,52390.0
2016-07-15 12:30:00,30.82,30.82,30.79,30.8,34780.0,26.9008,26.9008,26.8746,26.8833,34780.0
2016-07-15 12:35:00,30.79,30.79,30.77,30.77,31365.0,26.8746,26.8746,26.8571,26.8571,31365.0
2016-07-15 12:40:00,30.77,30.77,30.75,30.77,74075.0,26.8571,26.8571,26.8397,26.8571,74075.0
2016-07-15 12:45:00,30.77,30.77,30.75,30.76,25785.0,26.8571,26.8571,26.8397,26.8484,25785.0
2016-07-15 12:50:00,30.76,30.76,30.74,30.76,34010.0,26.8484,26.8484,26.8309,26.8484,34010.0
2016-07-15 12:55:00,30.75,30.76,30.75,30.75,10265.0,26.8397,26.8484,26.8397,26.8397,10265.0
2016-07-15 13:00:00,30.75,30.77,30.75,30.77,44205.0,26.8397,26.8571,26.8397,26.8571,44205.0
2016-07-15 13:05:00,30.77,30.77,30.76,30.77,24780.0,26.8571,26.8571,26.8484,26.8571,24780.0
2016-07-15 13:10:00,30.76,30.78,30.76,30.77,21030.0,26.8484,26.8658,26.8484,26.8571,21030.0
2016-07-15 13:15:00,30.76,30.78,30.76,30.78,14020.0,26.8484,26.8658,26.8484,26.8658,14020.0
2016-07-15 13:20:00,30.78,30.78,30.77,30.78,35020.0,26.8658,26.8658,26.8571,26.8658,35020.0
2016-07-15 13:25:00,30.78,30.78,30.78,30.78,54740.0,26.8658,26.8658,26.8658,26.8658,54740.0
2016-07-15 13:30:00,30.78,30.79,30.78,30.79,78775.0,26.8658,26.8746,26.8658,26.8746,78775.0
2016-07-15 13:35:00,30.79,30.79,30.78,30.79,87410.0,26.8746,26.8746,26.8658,26.8746,87410.0
2016-07-15 13:40:00,30.79,30.81,30.79,30.81,29665.0,26.8746,26.892,26.8746,26.892,29665.0
2016-07-15 13:45:00,30.81,30.81,30.8,30.8,55120.0,26.892,26.892,26.8833,26.8833,55120.0
2016-07-15 13:50:00,30.8,30.81,30.8,30.8,22305.0,26.8833,26.892,26.8833,26.8833,22305.0
2016-07-15 13:55:00,30.81,30.81,30.8,30.81,67830.0,26.892,26.892,26.8833,26.892,67830.0
2016-07-15 14:00:00,30.81,30.82,30.8,30.81,54175.0,26.892,26.9008,26.8833,26.892,54175.0
2016-07-15 14:05:00,30.81,30.81,30.8,30.8,39285.0,26.892,26.892,26.8833,26.8833,39285.0
2016-07-15 14:10:00,30.8,30.81,30.8,30.8,55465.0,26.8833,26.892,26.8833,26.8833,55465.0
2016-07-15 14:15:00,30.8,30.81,30.8,30.81,27460.0,26.8833,26.892,26.8833,26.892,27460.0
2016-07-15 14:20:00,30.81,30.81,30.79,30.8,40070.0,26.892,26.892,26.8746,26.8833,40070.0
2016-07-15 14:25:00,30.8,30.81,30.8,30.8,51505.0,26.8833,26.892,26.8833,26.8833,51505.0
2016-07-15 14:30:00,30.8,30.81,30.8,30.8,57120.0,26.8833,26.892,26.8833,26.8833,57120.0
2016-07-15 14:35:00,30.8,30.8,30.79,30.79,59170.0,26.8833,26.8833,26.8746,26.8746,59170.0
2016-07-15 14:40:00,30.79,30.8,30.79,30.8,37540.0,26.8746,26.8833,26.8746,26.8833,37540.0
2016-07-15 14:45:00,30.8,30.82,30.79,30.81,127055.0,26.8833,26.9008,26.8746,26.892,127055.0
2016-07-15 14:50:00,30.81,30.81,30.8,30.81,42800.0,26.892,26.892,26.8833,26.892,42800.0
2016-07-15 14:55:00,30.81,30.81,30.8,30.81,139740.0,26.892,26.892,26.8833,26.892,139740.0
2016-07-15 15:00:00,30.81,30.81,30.8,30.81,58050.0,26.892,26.892,26.8833,26.892,58050.0
2016-07-15 15:05:00,30.81,30.81,30.8,30.81,79395.0,26.892,26.892,26.8833,26.892,79395.0
2016-07-15 15:10:00,30.81,30.81,30.8,30.8,66215.0,26.892,26.892,26.8833,26.8833,66215.0
2016-07-15 15:15:00,30.8,30.8,30.8,30.8,87455.0,26.8833,26.8833,26.8833,26.8833,87455.0
2016-07-15 15:20:00,30.8,30.82,30.8,30.82,71705.0,26.8833,26.9008,26.8833,26.9008,71705.0
2016-07-15 15:25:00,30.82,30.83,30.81,30.82,55440.0,26.9008,26.9095,26.892,26.9008,55440.0
2016-07-15 15:30:00,30.82,30.84,30.82,30.84,150845.0,26.9008,26.9182,26.9008,26.9182,150845.0
2016-07-15 15:35:00,30.84,30.84,30.83,30.83,38665.0,26.9182,26.9182,26.9095,26.9095,38665.0
2016-07-15 15:40:00,30.83,30.83,30.82,30.82,54025.0,26.9095,26.9095,26.9008,26.9008,54025.0
2016-07-15 15:45:00,30.82,30.82,30.8,30.81,71290.0,26.9008,26.9008,26.8833,26.892,71290.0
2016-07-15 15:50:00,30.81,30.81,30.8,30.8,95880.0,26.892,26.892,26.8833,26.8833,95880.0
2016-07-15 15:55:00,30.8,30.82,30.8,30.81,707025.0,26.8833,26.9008,26.8833,26.892,707025.0
2016-07-18 09:30:00,30.78,30.8,30.75,30.76,244195.0,26.8658,26.8833,26.8397,26.8484,244195.0
2016-07-18 09:35:00,30.77,30.8,30.77,30.78,77090.0,26.8571,26.8833,26.8571,26.8658,77090.0
2016-07-18 09:40:00,30.78,30.78,30.73,30.75,48980.0,26.8658,26.8658,26.8222,26.8397,48980.0
2016-07-18 09:45:00,30.76,30.76,30.74,30.75,12100.0,26.8484,26.8484,26.8309,26.8397,12100.0
2016-07-18 09:50:00,30.75,30.78,30.75,30.77,49445.0,26.8397,26.8658,26.8397,26.8571,49445.0
2016-07-18 09:55:00,30.78,30.79,30.77,30.79,11880.0,26.8658,26.8746,26.8571,26.8746,11880.0
2016-07-18 10:00:00,30.79,30.84,30.78,30.83,92965.0,26.8746,26.9182,26.8658,26.9095,92965.0
2016-07-18 10:05:00,30.83,30.83,30.82,30.83,605795.0,26.9095,26.9095,26.9008,26.9095,605795.0
2016-07-18 10:10:00,30.83,30.85,30.83,30.83,240845.0,26.9095,26.9269,26.9095,26.9095,240845.0
2016-07-18 10:15:00,30.84,30.86,30.84,30.86,81770.0,26.9182,26.9357,26.9182,26.9357,81770.0
2016-07-18 10:20:00,30.86,30.86,30.85,30.86,64165.0,26.9357,26.9357,26.9269,26.9357,64165.0
2016-07-18 10:25:00,30.86,30.87,30.85,30.86,52850.0,26.9357,26.9444,26.9269,26.9357,52850.0
2016-07-18 10:30:00,30.86,30.9,30.86,30.88,122335.0,26.9357,26.9706,26.9357,26.9531,122335.0
2016-07-18 10:35:00,30.87,30.9,30.87,30.89,121110.0,26.9444,26.9706,26.9444,26.9618,121110.0
2016-07-18 10:40:00,30.89,30.89,30.87,30.88,60520.0,26.9618,26.9618,26.9444,26.9531,60520.0
2016-07-18 10:45:00,30.88,30.88,30.85,30.85,68540.0,26.9531,26.9531,26.9269,26.9269,68540.0
2016-07-18 10:50:00,30.85,30.86,30.85,30.86,13660.0,26.9269,26.9357,26.9269,26.9357,13660.0
2016-07-18 10:55:00,30.86,30.88,30.85,30.87,44800.0,26.9357,26.9531,26.9269,26.9444,44800.0
2016-07-18 11:00:00,30.87,30.88,30.86,30.87,38650.0,26.9444,26.9531,26.9357,26.9444,38650.0
2016-07-18 11:05:00,30.87,30.88,30.87,30.88,87460.0,26.9444,26.9531,26.9444,26.9531,87460.0
2016-07-18 11:10:00,30.88,30.88,30.85,30.85,40385.0,26.9531,26.9531,26.9269,26.9269,40385.0
2016-07-18 11:15:00,30.85,30.86,30.84,30.86,113705.0,26.9269,26.9357,26.9182,26.9357,113705.0
2016-07-18 11:20:00,30.85,30.86,30.85,30.86,53470.0,26.9269,26.9357,26.9269,26.9357,53470.0
2016-07-18 11:25:00,30.85,30.86,30.83,30.83,114700.0,26.9269,26.9357,26.9095,26.9095,114700.0
2016-07-18 11:30:00,30.84,30.84,30.79,30.8,55800.0,26.9182,26.9182,26.8746,26.8833,55800.0
2016-07-18 11:35:00,30.8,30.82,30.79,30.82,48140.0,26.8833,26.9008,26.8746,26.9008,48140.0
2016-07-18 11:40:00,30.81,30.82,30.81,30.82,45150.0,26.892,26.9008,26.892,26.9008,45150.0
2016-07-18 11:45:00,30.82,30.82,30.81,30.82,41605.0,26.9008,26.9008,26.892,26.9008,41605.0
2016-07-18 11:50:00,30.82,30.83,30.81,30.82,23300.0,26.9008,26.9095,26.892,26.9008,23300.0
2016-07-18 11:55:00,30.82,30.83,30.81,30.81,25540.0,26.9008,26.9095,26.892,26.892,25540.0
2016-07-18 12:00:00,30.81,30.81,30.8,30.81,32250.0,26.892,26.892,26.8833,26.892,32250.0
2016-07-18 12:05:00,30.81,30.82,30.8,30.82,24150.0,26.892,26.9008,26.8833,26.9008,24150.0
2016-07-18 12:10:00,30.82,30.83,30.81,30.83,25820.0,26.9008,26.9095,26.892,26.9095,25820.0
2016-07-18 12:15:00,30.83,30.83,30.79,30.79,45720.0,26.9095,26.9095,26.8746,26.8746,45720.0
2016-07-18 12:20:00,30.79,30.8,30.79,30.8,4485.0,26.8746,26.8833,26.8746,26.8833,4485.0
2016-07-18 12:25:00,30.8,30.81,30.8,30.8,19315.0,26.8833,26.892,26.8833,26.8833,19315.0
2016-07-18 12:30:00,30.8,30.8,30.78,30.79,15020.0,26.8833,26.8833,26.8658,26.8746,15020.0
2016-07-18 12:35:00,30.79,30.79,30.78,30.78,82020.0,26.8746,26.8746,26.8658,26.8658,82020.0
2016-07-18 12:40:00,30.78,30.79,30.78,30.79,16075.0,26.8658,26.8746,26.8658,26.8746,16075.0
2016-07-18 12:45:00,30.79,30.8,30.78,30.78,32825.0,26.8746,26.8833,26.8658,26.8658,32825.0
2016-07-18 12:50:00,30.78,30.79,30.77,30.79,26225.0,26.8658,26.8746,26.8571,26.8746,26225.0
2016-07-18 12:55:00,30.79,30.8,30.79,30.79,32380.0,26.8746,26.8833,26.8746,26.8746,32380.0
2016-07-18 13:00:00,30.79,30.8,30.79,30.79,30435.0,26.8746,26.8833,26.8746,26.8746,30435.0
2016-07-18 13:05:00,30.8,30.8,30.79,30.8,45185.0,26.8833,26.8833,26.8746,26.8833,45185.0
2016-07-18 13:10:00,30.8,30.8,30.78,30.78,33305.0,26.8833,26.8833,26.8658,26.8658,33305.0
2016-07-18 13:15:00,30.78,30.79,30.77,30.78,12690.0,26.8658,26.8746,26.8571,26.8658,12690.0
2016-07-18 13:20:00,30.79,30.79,30.79,30.79,34350.0,26.8746,26.8746,26.8746,26.8746,34350.0
2016-07-18 13:25:00,30.79,30.8,30.79,30.79,30365.0,26.8746,26.8833,26.8746,26.8746,30365.0
2016-07-18 13:30:00,30.8,30.8,30.79,30.8,47945.0,26.8833,26.8833,26.8746,26.8833,47945.0
2016-07-18 13:35:00,30.8,30.82,30.8,30.82,48665.0,26.8833,26.9008,26.8833,26.9008,48665.0
2016-07-18 13:40:00,30.82,30.82,30.81,30.82,55835.0,26.9008,26.9008,26.892,26.9008,55835.0
2016-07-18 13:45:00,30.82,30.82,30.81,30.81,30460.0,26.9008,26.9008,26.892,26.892,30460.0
2016-07-18 13:50:00,30.81,30.82,30.81,30.82,29415.0,26.892,26.9008,26.892,26.9008,29415.0
2016-07-18 13:55:00,30.82,30.83,30.81,30.83,109370.0,26.9008,26.9095,26.892,26.9095,109370.0
2016-07-18 14:00:00,30.83,30.83,30.82,30.82,32840.0,26.9095,26.9095,26.9008,26.9008,32840.0
2016-07-18 14:05:00,30.82,30.83,30.82,30.83,63250.0,26.9008,26.9095,26.9008,26.9095,63250.0
2016-07-18 14:10:00,30.83,30.84,30.82,30.82,49730.0,26.9095,26.9182,26.9008,26.9008,49730.0
2016-07-18 14:15:00,30.82,30.82,30.81,30.82,39330.0,26.9008,26.9008,26.892,26.9008,39330.0
2016-07-18 14:20:00,30.81,30.82,30.81,30.82,27735.0,26.892,26.9008,26.892,26.9008,27735.0
2016-07-18 14:25:00,30.83,30.83,30.83,30.83,38430.0,26.9095,26.9095,26.9095,26.9095,38430.0
2016-07-18 14:30:00,30.83,30.83,30.82,30.83,32040.0,26.9095,26.9095,26.9008,26.9095,32040.0
2016-07-18 14:35:00,30.83,30.83,30.82,30.83,203830.0,26.9095,26.9095,26.9008,26.9095,203830.0
2016-07-18 14:40:00,30.83,30.84,30.83,30.84,21565.0,26.9095,26.9182,26.9095,26.9182,21565.0
2016-07-18 14:45:00,30.84,30.84,30.83,30.84,21450.0,26.9182,26.9182,26.9095,26.9182,21450.0
2016-07-18 14:50:00,30.84,30.84,30.84,30.84,25410.0,26.9182,26.9182,26.9182,26.9182,25410.0
2016-07-18 14:55:00,30.84,30.84,30.83,30.84,19075.0,26.9182,26.9182,26.9095,26.9182,19075.0
2016-07-18 15:00:00,30.85,30.85,30.82,30.82,30670.0,26.9269,26.9269,26.9008,26.9008,30670.0
2016-07-18 15:05:00,30.83,30.83,30.82,30.83,83870.0,26.9095,26.9095,26.9008,26.9095,83870.0
2016-07-18 15:10:00,30.83,30.84,30.83,30.84,24025.0,26.9095,26.9182,26.9095,26.9182,24025.0
2016-07-18 15:15:00,30.84,30.86,30.84,30.86,123495.0,26.9182,26.9357,26.9182,26.9357,123495.0
2016-07-18 15:20:00,30.86,30.86,30.85,30.85,58405.0,26.9357,26.9357,26.9269,26.9269,58405.0
2016-07-18 15:25:00,30.85,30.85,30.84,30.84,103335.0,26.9269,26.9269,26.9182,26.9182,103335.0
2016-07-18 15:30:00,30.85,30.86,30.84,30.86,76420.0,26.9269,26.9357,26.9182,26.9357,76420.0
2016-07-18 15:35:00,30.86,30.86,30.84,30.85,108040.0,26.9357,26.9357,26.9182,26.9269,108040.0
2016-07-18 15:40:00,30.85,30.85,30.85,30.85,38800.0,26.9269,26.9269,26.9269,26.9269,38800.0
2016-07-18 15:45:00,30.85,30.86,30.85,30.85,34700.0,26.9269,26.9357,26.9269,26.9269,34700.0
2016-07-18 15:50:00,30.85,30.85,30.84,30.84,124050.0,26.9269,26.9269,26.9182,26.9182,124050.0
2016-07-18 15:55:00,30.85,30.85,30.83,30.83,99685.0,26.9269,26.9269,26.9095,26.9095,99685.0
2016-07-19 09:30:00,30.78,30.8,30.76,30.78,125215.0,26.8658,26.8833,26.8484,26.8658,125215.0
2016-07-19 09:35:00,30.79,30.83,30.78,30.78,44775.0,26.8746,26.9095,26.8658,26.8658,44775.0
2016-07-19 09:40:00,30.78,30.81,30.77,30.8,22020.0,26.8658,26.892,26.8571,26.8833,22020.0
2016-07-19 09:45:00,30.79,30.79,30.76,30.78,25615.0,26.8746,26.8746,26.8484,26.8658,25615.0
2016-07-19 09:50:00,30.77,30.78,30.75,30.77,20735.0,26.8571,26.8658,26.8397,26.8571,20735.0
2016-07-19 09:55:00,30.77,30.78,30.75,30.76,11740.0,26.8571,26.8658,26.8397,26.8484,11740.0
2016-07-19 10:00:00,30.76,30.76,30.74,30.75,50370.0,26.8484,26.8484,26.8309,26.8397,50370.0
2016-07-19 10:05:00,30.74,30.77,30.74,30.77,39240.0,26.8309,26.8571,26.8309,26.8571,39240.0
2016-07-19 10:10:00,30.77,30.81,30.77,30.8,90075.0,26.8571,26.892,26.8571,26.8833,90075.0
2016-07-19 10:15:00,30.8,30.81,30.79,30.79,49965.0,26.8833,26.892,26.8746,26.8746,49965.0
2016-07-19 10:20:00,30.78,30.8,30.78,30.8,96415.0,26.8658,26.8833,26.8658,26.8833,96415.0
2016-07-19 10:25:00,30.8,30.81,30.79,30.79,44155.0,26.8833,26.892,26.8746,26.8746,44155.0
2016-07-19 10:30:00,30.79,30.8,30.78,30.79,42615.0,26.8746,26.8833,26.8658,26.8746,42615.0
2016-07-19 10:35:00,30.79,30.79,30.76,30.77,45595.0,26.8746,26.8746,26.8484,26.8571,45595.0
2016-07-19 10:40:00,30.77,30.78,30.76,30.77,24195.0,26.8571,26.8658,26.8484,26.8571,24195.0
2016-07-19 10:45:00,30.77,30.77,30.75,30.75,47515.0,26.8571,26.8571,26.8397,26.8397,47515.0
2016-07-19 10:50:00,30.75,30.77,30.75,30.75,24310.0,26.8397,26.8571,26.8397,26.8397,24310.0
2016-07-19 10:55:00,30.75,30.76,30.75,30.76,17115.0,26.8397,26.8484,26.8397,26.8484,17115.0
2016-07-19 11:00:00,30.76,30.79,30.76,30.79,18050.0,26.8484,26.8746,26.8484,26.8746,18050.0
2016-07-19 11:05:00,30.79,30.81,30.79,30.79,13685.0,26.8746,26.892,26.8746,26.8746,13685.0
2016-07-19 11:10:00,30.79,30.79,30.78,30.79,16845.0,26.8746,26.8746,26.8658,26.8746,16845.0
2016-07-19 11:15:00,30.79,30.8,30.78,30.79,28880.0,26.8746,26.8833,26.8658,26.8746,28880.0
2016-07-19 11:20:00,30.78,30.79,30.78,30.79,77430.0,26.8658,26.8746,26.8658,26.8746,77430.0
2016-07-19 11:25:00,30.78,30.79,30.78,30.79,62545.0,26.8658,26.8746,26.8658,26.8746,62545.0
2016-07-19 11:30:00,30.78,30.8,30.78,30.79,61665.0,26.8658,26.8833,26.8658,26.8746,61665.0
2016-07-19 11:35:00,30.78,30.79,30.78,30.79,34980.0,26.8658,26.8746,26.8658,26.8746,34980.0
2016-07-19 11:40:00,30.79,30.79,30.77,30.77,19410.0,26.8746,26.8746,26.8571,26.8571,19410.0
2016-07-19 11:45:00,30.77,30.77,30.74,30.76,61410.0,26.8571,26.8571,26.8309,26.8484,61410.0
2016-07-19 11:50:00,30.75,30.77,30.75,30.77,25745.0,26.8397,26.8571,26.8397,26.8571,25745.0
2016-07-19 11:55:00,30.77,30.77,30.73,30.73,74340.0,26.8571,26.8571,26.8222,26.8222,74340.0
2016-07-19 12:00:00,30.72,30.73,30.72,30.72,28515.0,26.8135,26.8222,26.8135,26.8135,28515.0
2016-07-19 12:05:00,30.73,30.73,30.71,30.72,25185.0,26.8222,26.8222,26.8047,26.8135,25185.0
2016-07-19 12:10:00,30.72,30.73,30.71,30.73,218575.0,26.8135,26.8222,26.8047,26.8222,218575.0
2016-07-19 12:15:00,30.73,30.73,30.72,30.72,28500.0,26.8222,26.8222,26.8135,26.8135,28500.0
2016-07-19 12:20:00,30.72,30.73,30.72,30.72,5500.0,26.8135,26.8222,26.8135,26.8135,5500.0
2016-07-19 12:25:00,30.72,30.73,30.71,30.71,16390.0,26.8135,26.8222,26.8047,26.8047,16390.0
2016-07-19 12:30:00,30.71,30.72,30.71,30.72,42035.0,26.8047,26.8135,26.8047,26.8135,42035.0
2016-07-19 12:35:00,30.72,30.72,30.71,30.72,55215.0,26.8135,26.8135,26.8047,26.8135,55215.0
2016-07-19 12:40:00,30.72,30.72,30.71,30.72,13285.0,26.8135,26.8135,26.8047,26.8135,13285.0
2016-07-19 12:45:00,30.72,30.74,30.72,30.74,12970.0,26.8135,26.8309,26.8135,26.8309,12970.0
2016-07-19 12:50:00,30.74,30.74,30.74,30.74,19930.0,26.8309,26.8309,26.8309,26.8309,19930.0
2016-07-19 12:55:00,30.74,30.74,30.73,30.74,18030.0,26.8309,26.8309,26.8222,26.8309,18030.0
2016-07-19 13:00:00,30.73,30.74,30.73,30.73,31160.0,26.8222,26.8309,26.8222,26.8222,31160.0
2016-07-19 13:05:00,30.73,30.74,30.72,30.73,198655.0,26.8222,26.8309,26.8135,26.8222,198655.0
2016-07-19 13:10:00,30.73,30.73,30.71,30.72,29345.0,26.8222,26.8222,26.8047,26.8135,29345.0
2016-07-19 13:15:00,30.71,30.71,30.69,30.7,42580.0,26.8047,26.8047,26.7873,26.796,42580.0
2016-07-19 13:20:00,30.69,30.7,30.69,30.69,17205.0,26.7873,26.796,26.7873,26.7873,17205.0
2016-07-19 13:25:00,30.69,30.69,30.68,30.68,22900.0,26.7873,26.7873,26.7786,26.7786,22900.0
2016-07-19 13:30:00,30.68,30.7,30.67,30.7,39310.0,26.7786,26.796,26.7698,26.796,39310.0
2016-07-19 13:35:00,30.7,30.7,30.68,30.69,33360.0,26.796,26.796,26.7786,26.7873,33360.0
2016-07-19 13:40:00,30.69,30.7,30.69,30.7,22710.0,26.7873,26.796,26.7873,26.796,22710.0
2016-07-19 13:45:00,30.7,30.71,30.7,30.7,14170.0,26.796,26.8047,26.796,26.796,14170.0
2016-07-19 13:50:00,30.7,30.71,30.7,30.7,10360.0,26.796,26.8047,26.796,26.796,10360.0
2016-07-19 13:55:00,30.7,30.7,30.69,30.7,17140.0,26.796,26.796,26.7873,26.796,17140.0
2016-07-19 14:00:00,30.7,30.71,30.69,30.71,28375.0,26.796,26.8047,26.7873,26.8047,28375.0
2016-07-19 14:05:00,30.72,30.73,30.72,30.73,29555.0,26.8135,26.8222,26.8135,26.8222,29555.0
2016-07-19 14:10:00,30.73,30.73,30.73,30.73,31310.0,26.8222,26.8222,26.8222,26.8222,31310.0
2016-07-19 14:15:00,30.73,30.75,30.73,30.75,104280.0,26.8222,26.8397,26.8222,26.8397,104280.0
2016-07-19 14:20:00,30.75,30.75,30.74,30.74,47760.0,26.8397,26.8397,26.8309,26.8309,47760.0
2016-07-19 14:25:00,30.74,30.75,30.74,30.74,63770.0,26.8309,26.8397,26.8309,26.8309,63770.0
2016-07-19 14:30:00,30.74,30.75,30.74,30.74,38855.0,26.8309,26.8397,26.8309,26.8309,38855.0
2016-07-19 14:35:00,30.74,30.75,30.73,30.75,109925.0,26.8309,26.8397,26.8222,26.8397,109925.0
2016-07-19 14:40:00,30.75,30.77,30.75,30.77,109310.0,26.8397,26.8571,26.8397,26.8571,109310.0
2016-07-19 14:45:00,30.77,30.77,30.76,30.77,127885.0,26.8571,26.8571,26.8484,26.8571,127885.0
2016-07-19 14:50:00,30.77,30.77,30.76,30.76,80250.0,26.8571,26.8571,26.8484,26.8484,80250.0
2016-07-19 14:55:00,30.76,30.76,30.75,30.75,45250.0,26.8484,26.8484,26.8397,26.8397,45250.0
2016-07-19 15:00:00,30.75,30.75,30.74,30.75,22480.0,26.8397,26.8397,26.8309,26.8397,22480.0
2016-07-19 15:05:00,30.75,30.75,30.74,30.74,31945.0,26.8397,26.8397,26.8309,26.8309,31945.0
2016-07-19 15:10:00,30.74,30.75,30.74,30.74,36095.0,26.8309,26.8397,26.8309,26.8309,36095.0
2016-07-19 15:15:00,30.75,30.76,30.75,30.75,23875.0,26.8397,26.8484,26.8397,26.8397,23875.0
2016-07-19 15:20:00,30.76,30.76,30.75,30.76,18975.0,26.8484,26.8484,26.8397,26.8484,18975.0
2016-07-19 15:25:00,30.76,30.76,30.75,30.76,36665.0,26.8484,26.8484,26.8397,26.8484,36665.0
2016-07-19 15:30:00,30.76,30.77,30.75,30.76,49950.0,26.8484,26.8571,26.8397,26.8484,49950.0
2016-07-19 15:35:00,30.76,30.77,30.76,30.76,30035.0,26.8484,26.8571,26.8484,26.8484,30035.0
2016-07-19 15:40:00,30.76,30.77,30.76,30.77,13715.0,26.8484,26.8571,26.8484,26.8571,13715.0
2016-07-19 15:45:00,30.77,30.77,30.77,30.77,30670.0,26.8571,26.8571,26.8571,26.8571,30670.0
2016-07-19 15:50:00,30.77,30.77,30.75,30.76,31870.0,26.8571,26.8571,26.8397,26.8484,31870.0
2016-07-19 15:55:00,30.76,30.78,30.75,30.78,55020.0,26.8484,26.8658,26.8397,26.8658,55020.0
2016-07-20 09:30:00,30.84,30.85,30.77,30.77,262890.0,26.9182,26.9269,26.8571,26.8571,262890.0
2016-07-20 09:35:00,30.77,30.77,30.74,30.76,59655.0,26.8571,26.8571,26.8309,26.8484,59655.0
2016-07-20 09:40:00,30.76,30.77,30.74,30.74,35920.0,26.8484,26.8571,26.8309,26.8309,35920.0
2016-07-20 09:45:00,30.73,30.73,30.72,30.73,63270.0,26.8222,26.8222,26.8135,26.8222,63270.0
2016-07-20 09:50:00,30.76,30.77,30.76,30.76,12955.0,26.8484,26.8571,26.8484,26.8484,12955.0
2016-07-20 09:55:00,30.75,30.77,30.75,30.77,18595.0,26.8397,26.8571,26.8397,26.8571,18595.0
2016-07-20 10:00:00,30.77,30.78,30.74,30.78,32585.0,26.8571,26.8658,26.8309,26.8658,32585.0
2016-07-20 10:05:00,30.78,30.8,30.78,30.79,35220.0,26.8658,26.8833,26.8658,26.8746,35220.0
2016-07-20 10:10:00,30.8,30.82,30.8,30.81,35560.0,26.8833,26.9008,26.8833,26.892,35560.0
2016-07-20 10:15:00,30.82,30.86,30.82,30.86,9475.0,26.9008,26.9357,26.9008,26.9357,9475.0
2016-07-20 10:20:00,30.86,30.87,30.85,30.85,42225.0,26.9357,26.9444,26.9269,26.9269,42225.0
2016-07-20 10:25:00,30.86,30.86,30.84,30.84,13815.0,26.9357,26.9357,26.9182,26.9182,13815.0
2016-07-20 10:30:00,30.84,30.86,30.84,30.86,8805.0,26.9182,26.9357,26.9182,26.9357,8805.0
2016-07-20 10:35:00,30.87,30.88,30.87,30.88,63465.0,26.9444,26.9531,26.9444,26.9531,63465.0
2016-07-20 10:40:00,30.9,30.91,30.89,30.9,12225.0,26.9706,26.9793,26.9618,26.9706,12225.0
2016-07-20 10:45:00,30.91,30.93,30.91,30.91,36790.0,26.9793,26.9968,26.9793,26.9793,36790.0
2016-07-20 10:50:00,30.91,30.92,30.9,30.91,18070.0,26.9793,26.988,26.9706,26.9793,18070.0
2016-07-20 10:55:00,30.91,30.91,30.9,30.91,33965.0,26.9793,26.9793,26.9706,26.9793,33965.0
2016-07-20 11:00:00,30.91,30.92,30.91,30.91,55100.0,26.9793,26.988,26.9793,26.9793,55100.0
2016-07-20 11:05:00,30.91,30.91,30.9,30.91,36260.0,26.9793,26.9793,26.9706,26.9793,36260.0
2016-07-20 11:10:00,30.91,30.91,30.9,30.91,121685.0,26.9793,26.9793,26.9706,26.9793,121685.0
2016-07-20 11:15:00,30.91,30.92,30.9,30.91,23235.0,26.9793,26.988,26.9706,26.9793,23235.0
2016-07-20 11:20:00,30.92,30.92,30.91,30.92,32940.0,26.988,26.988,26.9793,26.988,32940.0
2016-07-20 11:25:00,30.92,30.94,30.92,30.94,35950.0,26.988,27.0055,26.988,27.0055,35950.0
2016-07-20 11:30:00,30.94,30.94,30.92,30.93,58490.0,27.0055,27.0055,26.988,26.9968,58490.0
2016-07-20 11:35:00,30.93,30.94,30.92,30.94,37300.0,26.9968,27.0055,26.988,27.0055,37300.0
2016-07-20 11:40:00,30.93,30.94,30.92,30.92,41155.0,26.9968,27.0055,26.988,26.988,41155.0
2016-07-20 11:45:00,30.93,30.94,30.93,30.94,20170.0,26.9968,27.0055,26.9968,27.0055,20170.0
2016-07-20 11:50:00,30.94,30.95,30.94,30.95,21590.0,27.0055,27.0142,27.0055,27.0142,21590.0
2016-07-20 11:55:00,30.95,30.95,30.94,30.94,45345.0,27.0142,27.0142,27.0055,27.0055,45345.0
2016-07-20 12:00:00,30.94,30.94,30.93,30.93,34030.0,27.0055,27.0055,26.9968,26.9968,34030.0
2016-07-20 12:05:00,30.93,30.93,30.93,30.93,30490.0,26.9968,26.9968,26.9968,26.9968,30490.0
2016-07-20 12:10:00,30.93,30.94,30.93,30.94,21100.0,26.9968,27.0055,26.9968,27.0055,21100.0
2016-07-20 12:15:00,30.94,30.94,30.93,30.94,7060.0,27.0055,27.0055,26.9968,27.0055,7060.0
2016-07-20 12:20:00,30.94,30.95,30.93,30.94,67785.0,27.0055,27.0142,26.9968,27.0055,67785.0
2016-07-20 12:25:00,30.95,30.95,30.94,30.94,18245.0,27.0142,27.0142,27.0055,27.0055,18245.0
2016-07-20 12:30:00,30.94,30.94,30.93,30.94,22755.0,27.0055,27.0055,26.9968,27.0055,22755.0
2016-07-20 12:35:00,30.93,30.94,30.93,30.93,23125.0,26.9968,27.0055,26.9968,26.9968,23125.0
2016-07-20 12:40:00,30.93,30.93,30.93,30.93,33835.0,26.9968,26.9968,26.9968,26.9968,33835.0
2016-07-20 12:45:00,30.93,30.95,30.93,30.95,51095.0,26.9968,27.0142,26.9968,27.0142,51095.0
2016-07-20 12:50:00,30.94,30.95,30.94,30.95,26505.0,27.0055,27.0142,27.0055,27.0142,26505.0
2016-07-20 12:55:00,30.95,30.95,30.94,30.94,23210.0,27.0142,27.0142,27.0055,27.0055,23210.0
2016-07-20 13:00:00,30.94,30.94,30.94,30.94,20795.0,27.0055,27.0055,27.0055,27.0055,20795.0
2016-07-20 13:05:00,30.94,30.95,30.94,30.94,35145.0,27.0055,27.0142,27.0055,27.0055,35145.0
2016-07-20 13:10:00,30.94,30.94,30.93,30.94,13095.0,27.0055,27.0055,26.9968,27.0055,13095.0
2016-07-20 13:15:00,30.94,30.94,30.93,30.94,16880.0,27.0055,27.0055,26.9968,27.0055,16880.0
2016-07-20 13:20:00,30.94,30.95,30.94,30.95,20900.0,27.0055,27.0142,27.0055,27.0142,20900.0
2016-07-20 13:25:00,30.95,30.96,30.95,30.95,154690.0,27.0142,27.0229,27.0142,27.0142,154690.0
2016-07-20 13:30:00,30.96,30.96,30.96,30.96,10465.0,27.0229,27.0229,27.0229,27.0229,10465.0
2016-07-20 13:35:00,30.96,30.97,30.95,30.96,48345.0,27.0229,27.0317,27.0142,27.0229,48345.0
2016-07-20 13:40:00,30.96,30.96,30.96,30.96,45125.0,27.0229,27.0229,27.0229,27.0229,45125.0
2016-07-20 13:45:00,30.96,30.96,30.95,30.96,22790.0,27.0229,27.0229,27.0142,27.0229,22790.0
2016-07-20 13:50:00,30.96,30.96,30.96,30.96,47000.0,27.0229,27.0229,27.0229,27.0229,47000.0
2016-07-20 13:55:00,30.96,30.96,30.95,30.95,30375.0,27.0229,27.0229,27.0142,27.0142,30375.0
2016-07-20 14:00:00,30.96,30.97,30.96,30.96,30665.0,27.0229,27.0317,27.0229,27.0229,30665.0
2016-07-20 14:05:00,30.96,30.98,30.96,30.97,30935.0,27.0229,27.0404,27.0229,27.0317,30935.0
2016-07-20 14:10:00,30.98,30.98,30.97,30.97,35440.0,27.0404,27.0404,27.0317,27.0317,35440.0
2016-07-20 14:15:00,30.97,30.98,30.97,30.98,18810.0,27.0317,27.0404,27.0317,27.0404,18810.0
2016-07-20 14:20:00,30.98,30.98,30.97,30.97,30710.0,27.0404,27.0404,27.0317,27.0317,30710.0
2016-07-20 14:25:00,30.97,30.97,30.96,30.97,24715.0,27.0317,27.0317,27.0229,27.0317,24715.0
2016-07-20 14:30:00,30.97,30.97,30.96,30.96,58270.0,27.0317,27.0317,27.0229,27.0229,58270.0
2016-07-20 14:35:00,30.96,30.96,30.96,30.96,45775.0,27.0229,27.0229,27.0229,27.0229,45775.0
2016-07-20 14:40:00,30.96,30.97,30.96,30.97,28290.0,27.0229,27.0317,27.0229,27.0317,28290.0
2016-07-20 14:45:00,30.97,30.97,30.95,30.96,42090.0,27.0317,27.0317,27.0142,27.0229,42090.0
2016-07-20 14:50:00,30.96,30.97,30.96,30.96,67740.0,27.0229,27.0317,27.0229,27.0229,67740.0
2016-07-20 14:55:00,30.96,30.97,30.95,30.95,43870.0,27.0229,27.0317,27.0142,27.0142,43870.0
2016-07-20 15:00:00,30.95,30.95,30.94,30.95,83615.0,27.0142,27.0142,27.0055,27.0142,83615.0
2016-07-20 15:05:00,30.94,30.95,30.94,30.94,40130.0,27.0055,27.0142,27.0055,27.0055,40130.0
2016-07-20 15:10:00,30.94,30.95,30.94,30.94,41030.0,27.0055,27.0142,27.0055,27.0055,41030.0
2016-07-20 15:15:00,30.95,30.95,30.94,30.94,15315.0,27.0142,27.0142,27.0055,27.0055,15315.0
2016-07-20 15:20:00,30.94,30.94,30.93,30.93,42815.0,27.0055,27.0055,26.9968,26.9968,42815.0
2016-07-20 15:25:00,30.93,30.93,30.92,30.93,49725.0,26.9968,26.9968,26.988,26.9968,49725.0
2016-07-20 15:30:00,30.93,30.94,30.93,30.94,52925.0,26.9968,27.0055,26.9968,27.0055,52925.0
2016-07-20 15:35:00,30.94,30.94,30.93,30.94,22805.0,27.0055,27.0055,26.9968,27.0055,22805.0
2016-07-20 15:40:00,30.94,30.95,30.93,30.94,48125.0,27.0055,27.0142,26.9968,27.0055,48125.0
2016-07-20 15:45:00,30.94,30.95,30.94,30.94,63080.0,27.0055,27.0142,27.0055,27.0055,63080.0
2016-07-20 15:50:00,30.94,30.95,30.94,30.94,66575.0,27.0055,27.0142,27.0055,27.0055,66575.0
2016-07-20 15:55:00,30.94,30.94,30.92,30.92,75025.0,27.0055,27.0055,26.988,26.988,75025.0
2016-07-21 09:30:00,30.9,30.93,30.89,30.92,213665.0,26.9706,26.9968,26.9618,26.988,213665.0
2016-07-21 09:35:00,30.91,30.92,30.89,30.91,114005.0,26.9793,26.988,26.9618,26.9793,114005.0
2016-07-21 09:40:00,30.91,30.95,30.91,30.94,39915.0,26.9793,27.0142,26.9793,27.0055,39915.0
2016-07-21 09:45:00,30.95,30.96,30.94,30.94,17075.0,27.0142,27.0229,27.0055,27.0055,17075.0
2016-07-21 09:50:00,30.94,30.94,30.93,30.94,11870.0,27.0055,27.0055,26.9968,27.0055,11870.0
2016-07-21 09:55:00,30.94,30.94,30.9,30.9,19380.0,27.0055,27.0055,26.9706,26.9706,19380.0
2016-07-21 10:00:00,30.91,30.93,30.9,30.93,65375.0,26.9793,26.9968,26.9706,26.9968,65375.0
2016-07-21 10:05:00,30.94,30.94,30.9,30.91,77195.0,27.0055,27.0055,26.9706,26.9793,77195.0
2016-07-21 10:10:00,30.91,30.95,30.91,30.94,88195.0,26.9793,27.0142,26.9793,27.0055,88195.0
2016-07-21 10:15:00,30.94,30.97,30.94,30.95,165445.0,27.0055,27.0317,27.0055,27.0142,165445.0
2016-07-21 10:20:00,30.95,30.96,30.94,30.94,141365.0,27.0142,27.0229,27.0055,27.0055,141365.0
2016-07-21 10:25:00,30.93,30.93,30.91,30.92,114415.0,26.9968,26.9968,26.9793,26.988,114415.0
2016-07-21 10:30:00,30.93,30.95,30.93,30.94,89945.0,26.9968,27.0142,26.9968,27.0055,89945.0
2016-07-21 10:35:00,30.94,30.97,30.94,30.96,181575.0,27.0055,27.0317,27.0055,27.0229,181575.0
2016-07-21 10:40:00,30.96,30.98,30.96,30.96,89575.0,27.0229,27.0404,27.0229,27.0229,89575.0
2016-07-21 10:45:00,30.95,30.98,30.95,30.97,94380.0,27.0142,27.0404,27.0142,27.0317,94380.0
2016-07-21 10:50:00,30.98,30.99,30.98,30.98,65800.0,27.0404,27.0491,27.0404,27.0404,65800.0
2016-07-21 10:55:00,30.98,31.0,30.97,30.99,59120.0,27.0404,27.0579,27.0317,27.0491,59120.0
2016-07-21 11:00:00,30.99,30.99,30.96,30.96,64720.0,27.0491,27.0491,27.0229,27.0229,64720.0
2016-07-21 11:05:00,30.97,30.97,30.96,30.97,63600.0,27.0317,27.0317,27.0229,27.0317,63600.0
2016-07-21 11:10:00,30.96,30.97,30.95,30.96,94865.0,27.0229,27.0317,27.0142,27.0229,94865.0
2016-07-21 11:15:00,30.96,30.97,30.95,30.97,67505.0,27.0229,27.0317,27.0142,27.0317,67505.0
2016-07-21 11:20:00,30.97,30.97,30.95,30.96,19550.0,27.0317,27.0317,27.0142,27.0229,19550.0
2016-07-21 11:25:00,30.96,30.96,30.94,30.94,45175.0,27.0229,27.0229,27.0055,27.0055,45175.0
2016-07-21 11:30:00,30.95,30.95,30.93,30.93,158785.0,27.0142,27.0142,26.9968,26.9968,158785.0
2016-07-21 11:35:00,30.93,30.93,30.9,30.9,63780.0,26.9968,26.9968,26.9706,26.9706,63780.0
2016-07-21 11:40:00,30.9,30.9,30.88,30.88,60780.0,26.9706,26.9706,26.9531,26.9531,60780.0
2016-07-21 11:45:00,30.87,30.87,30.85,30.86,101515.0,26.9444,26.9444,26.9269,26.9357,101515.0
2016-07-21 11:50:00,30.85,30.85,30.83,30.83,87530.0,26.9269,26.9269,26.9095,26.9095,87530.0
2016-07-21 11:55:00,30.83,30.85,30.83,30.85,58115.0,26.9095,26.9269,26.9095,26.9269,58115.0
2016-07-21 12:00:00,30.85,30.85,30.84,30.85,40800.0,26.9269,26.9269,26.9182,26.9269,40800.0
2016-07-21 12:05:00,30.86,30.86,30.85,30.85,47750.0,26.9357,26.9357,26.9269,26.9269,47750.0
2016-07-21 12:10:00,30.86,30.87,30.86,30.86,81170.0,26.9357,26.9444,26.9357,26.9357,81170.0
2016-07-21 12:15:00,30.86,30.87,30.85,30.85,69055.0,26.9357,26.9444,26.9269,26.9269,69055.0
2016-07-21 12:20:00,30.85,30.85,30.82,30.82,63120.0,26.9269,26.9269,26.9008,26.9008,63120.0
2016-07-21 12:25:00,30.82,30.84,30.82,30.84,68035.0,26.9008,26.9182,26.9008,26.9182,68035.0
2016-07-21 12:30:00,30.83,30.84,30.83,30.83,45180.0,26.9095,26.9182,26.9095,26.9095,45180.0
2016-07-21 12:35:00,30.83,30.83,30.81,30.83,78570.0,26.9095,26.9095,26.892,26.9095,78570.0
2016-07-21 12:40:00,30.83,30.83,30.82,30.82,106080.0,26.9095,26.9095,26.9008,26.9008,106080.0
2016-07-21 12:45:00,30.82,30.82,30.81,30.81,31355.0,26.9008,26.9008,26.892,26.892,31355.0
2016-07-21 12:50:00,30.8,30.8,30.79,30.8,26365.0,26.8833,26.8833,26.8746,26.8833,26365.0
2016-07-21 12:55:00,30.8,30.8,30.79,30.79,32575.0,26.8833,26.8833,26.8746,26.8746,32575.0
2016-07-21 13:00:00,30.79,30.8,30.79,30.79,31530.0,26.8746,26.8833,26.8746,26.8746,31530.0
2016-07-21 13:05:00,30.79,30.8,30.79,30.8,25335.0,26.8746,26.8833,26.8746,26.8833,25335.0
2016-07-21 13:10:00,30.79,30.81,30.79,30.81,33710.0,26.8746,26.892,26.8746,26.892,33710.0
2016-07-21 13:15:00,30.81,30.82,30.8,30.82,15825.0,26.892,26.9008,26.8833,26.9008,15825.0
2016-07-21 13:20:00,30.82,30.82,30.81,30.81,27935.0,26.9008,26.9008,26.892,26.892,27935.0
2016-07-21 13:25:00,30.81,30.82,30.81,30.82,17390.0,26.892,26.9008,26.892,26.9008,17390.0
2016-07-21 13:30:00,30.82,30.82,30.8,30.81,77465.0,26.9008,26.9008,26.8833,26.892,77465.0
2016-07-21 13:35:00,30.81,30.81,30.8,30.8,12000.0,26.892,26.892,26.8833,26.8833,12000.0
2016-07-21 13:40:00,30.8,30.81,30.79,30.79,44645.0,26.8833,26.892,26.8746,26.8746,44645.0
2016-07-21 13:45:00,30.79,30.8,30.77,30.78,32200.0,26.8746,26.8833,26.8571,26.8658,32200.0
2016-07-21 13:50:00,30.78,30.78,30.76,30.76,28180.0,26.8658,26.8658,26.8484,26.8484,28180.0
2016-07-21 13:55:00,30.76,30.76,30.75,30.76,27715.0,26.8484,26.8484,26.8397,26.8484,27715.0
2016-07-21 14:00:00,30.75,30.76,30.75,30.76,23350.0,26.8397,26.8484,26.8397,26.8484,23350.0
2016-07-21 14:05:00,30.76,30.77,30.75,30.75,61350.0,26.8484,26.8571,26.8397,26.8397,61350.0
2016-07-21 14:10:00,30.75,30.75,30.73,30.73,68010.0,26.8397,26.8397,26.8222,26.8222,68010.0
2016-07-21 14:15:00,30.73,30.74,30.73,30.73,22450.0,26.8222,26.8309,26.8222,26.8222,22450.0
2016-07-21 14:20:00,30.73,30.74,30.73,30.74,24650.0,26.8222,26.8309,26.8222,26.8309,24650.0
2016-07-21 14:25:00,30.74,30.76,30.74,30.75,14745.0,26.8309,26.8484,26.8309,26.8397,14745.0
2016-07-21 14:30:00,30.75,30.76,30.75,30.76,25160.0,26.8397,26.8484,26.8397,26.8484,25160.0
2016-07-21 14:35:00,30.76,30.77,30.76,30.76,47935.0,26.8484,26.8571,26.8484,26.8484,47935.0
2016-07-21 14:40:00,30.77,30.78,30.76,30.76,48865.0,26.8571,26.8658,26.8484,26.8484,48865.0
2016-07-21 14:45:00,30.76,30.76,30.75,30.76,17335.0,26.8484,26.8484,26.8397,26.8484,17335.0
2016-07-21 14:50:00,30.76,30.76,30.75,30.76,15580.0,26.8484,26.8484,26.8397,26.8484,15580.0
2016-07-21 14:55:00,30.76,30.76,30.75,30.76,20725.0,26.8484,26.8484,26.8397,26.8484,20725.0
2016-07-21 15:00:00,30.76,30.76,30.74,30.75,65560.0,26.8484,26.8484,26.8309,26.8397,65560.0
2016-07-21 15:05:00,30.75,30.75,30.72,30.73,39510.0,26.8397,26.8397,26.8135,26.8222,39510.0
2016-07-21 15:10:00,30.72,30.73,30.72,30.73,52655.0,26.8135,26.8222,26.8135,26.8222,52655.0
2016-07-21 15:15:00,30.73,30.74,30.72,30.74,83520.0,26.8222,26.8309,26.8135,26.8309,83520.0
2016-07-21 15:20:00,30.74,30.76,30.74,30.76,30655.0,26.8309,26.8484,26.8309,26.8484,30655.0
2016-07-21 15:25:00,30.75,30.77,30.75,30.77,33905.0,26.8397,26.8571,26.8397,26.8571,33905.0
2016-07-21 15:30:00,30.77,30.77,30.76,30.77,27470.0,26.8571,26.8571,26.8484,26.8571,27470.0
2016-07-21 15:35:00,30.78,30.78,30.76,30.76,30585.0,26.8658,26.8658,26.8484,26.8484,30585.0
2016-07-21 15:40:00,30.76,30.77,30.76,30.77,38225.0,26.8484,26.8571,26.8484,26.8571,38225.0
2016-07-21 15:45:00,30.77,30.79,30.77,30.78,41075.0,26.8571,26.8746,26.8571,26.8658,41075.0
2016-07-21 15:50:00,30.78,30.78,30.77,30.78,52010.0,26.8658,26.8658,26.8571,26.8658,52010.0
2016-07-21 15:55:00,30.78,30.79,30.77,30.78,231775.0,26.8658,26.8746,26.8571,26.8658,231775.0
2016-07-22 09:30:00,30.79,30.81,30.77,30.79,100615.0,26.8746,26.892,26.8571,26.8746,100615.0
2016-07-22 09:35:00,30.79,30.79,30.74,30.74,37075.0,26.8746,26.8746,26.8309,26.8309,37075.0
2016-07-22 09:40:00,30.76,30.76,30.74,30.74,15315.0,26.8484,26.8484,26.8309,26.8309,15315.0
2016-07-22 09:45:00,30.75,30.78,30.74,30.77,39695.0,26.8397,26.8658,26.8309,26.8571,39695.0
2016-07-22 09:50:00,30.77,30.8,30.77,30.79,25275.0,26.8571,26.8833,26.8571,26.8746,25275.0
2016-07-22 09:55:00,30.79,30.8,30.76,30.77,26435.0,26.8746,26.8833,26.8484,26.8571,26435.0
2016-07-22 10:00:00,30.78,30.81,30.77,30.79,30435.0,26.8658,26.892,26.8571,26.8746,30435.0
2016-07-22 10:05:00,30.81,30.81,30.77,30.77,15365.0,26.892,26.892,26.8571,26.8571,15365.0
2016-07-22 10:10:00,30.77,30.78,30.75,30.76,80590.0,26.8571,26.8658,26.8397,26.8484,80590.0
2016-07-22 10:15:00,30.76,30.77,30.74,30.74,74915.0,26.8484,26.8571,26.8309,26.8309,74915.0
2016-07-22 10:20:00,30.76,30.77,30.76,30.77,73645.0,26.8484,26.8571,26.8484,26.8571,73645.0
2016-07-22 10:25:00,30.77,30.79,30.77,30.78,18945.0,26.8571,26.8746,26.8571,26.8658,18945.0
2016-07-22 10:30:00,30.79,30.83,30.78,30.82,97980.0,26.8746,26.9095,26.8658,26.9008,97980.0
2016-07-22 10:35:00,30.82,30.83,30.81,30.82,55020.0,26.9008,26.9095,26.892,26.9008,55020.0
2016-07-22 10:40:00,30.82,30.84,30.82,30.84,53050.0,26.9008,26.9182,26.9008,26.9182,53050.0
2016-07-22 10:45:00,30.84,30.87,30.84,30.87,48545.0,26.9182,26.9444,26.9182,26.9444,48545.0
2016-07-22 10:50:00,30.87,30.88,30.87,30.88,69235.0,26.9444,26.9531,26.9444,26.9531,69235.0
2016-07-22 10:55:00,30.88,30.89,30.88,30.89,55270.0,26.9531,26.9618,26.9531,26.9618,55270.0
2016-07-22 11:00:00,30.89,30.9,30.87,30.87,74580.0,26.9618,26.9706,26.9444,26.9444,74580.0
2016-07-22 11:05:00,30.87,30.88,30.86,30.87,45660.0,26.9444,26.9531,26.9357,26.9444,45660.0
2016-07-22 11:10:00,30.87,30.87,30.86,30.87,55935.0,26.9444,26.9444,26.9357,26.9444,55935.0
2016-07-22 11:15:00,30.87,30.88,30.86,30.86,33435.0,26.9444,26.9531,26.9357,26.9357,33435.0
2016-07-22 11:20:00,30.85,30.87,30.85,30.86,35525.0,26.9269,26.9444,26.9269,26.9357,35525.0
2016-07-22 11:25:00,30.86,30.87,30.85,30.87,54205.0,26.9357,26.9444,26.9269,26.9444,54205.0
2016-07-22 11:30:00,30.87,30.88,30.87,30.88,25875.0,26.9444,26.9531,26.9444,26.9531,25875.0
2016-07-22 11:35:00,30.88,30.89,30.87,30.87,24310.0,26.9531,26.9618,26.9444,26.9444,24310.0
2016-07-22 11:40:00,30.87,30.89,30.87,30.88,22000.0,26.9444,26.9618,26.9444,26.9531,22000.0
2016-07-22 11:45:00,30.88,30.9,30.88,30.89,45465.0,26.9531,26.9706,26.9531,26.9618,45465.0
2016-07-22 11:50:00,30.9,30.92,30.89,30.92,74545.0,26.9706,26.988,26.9618,26.988,74545.0
2016-07-22 11:55:00,30.92,30.93,30.92,30.92,26860.0,26.988,26.9968,26.988,26.988,26860.0
2016-07-22 12:00:00,30.92,30.94,30.92,30.93,45245.0,26.988,27.0055,26.988,26.9968,45245.0
2016-07-22 12:05:00,30.94,30.95,30.94,30.94,19195.0,27.0055,27.0142,27.0055,27.0055,19195.0
2016-07-22 12:10:00,30.94,30.94,30.94,30.94,36645.0,27.0055,27.0055,27.0055,27.0055,36645.0
2016-07-22 12:15:00,30.94,30.94,30.94,30.94,23835.0,27.0055,27.0055,27.0055,27.0055,23835.0
2016-07-22 12:20:00,30.94,30.95,30.94,30.95,42260.0,27.0055,27.0142,27.0055,27.0142,42260.0
2016-07-22 12:25:00,30.96,30.97,30.95,30.97,104670.0,27.0229,27.0317,27.0142,27.0317,104670.0
2016-07-22 12:30:00,30.97,30.97,30.96,30.96,68450.0,27.0317,27.0317,27.0229,27.0229,68450.0
2016-07-22 12:35:00,30.96,30.96,30.95,30.95,49945.0,27.0229,27.0229,27.0142,27.0142,49945.0
2016-07-22 12:40:00,30.95,30.97,30.95,30.97,50840.0,27.0142,27.0317,27.0142,27.0317,50840.0
2016-07-22 12:45:00,30.97,30.97,30.96,30.97,38755.0,27.0317,27.0317,27.0229,27.0317,38755.0
2016-07-22 12:50:00,30.97,30.99,30.97,30.98,36465.0,27.0317,27.0491,27.0317,27.0404,36465.0
2016-07-22 12:55:00,30.98,30.99,30.98,30.98,33650.0,27.0404,27.0491,27.0404,27.0404,33650.0
2016-07-22 13:00:00,30.97,30.98,30.97,30.98,100355.0,27.0317,27.0404,27.0317,27.0404,100355.0
2016-07-22 13:05:00,30.98,30.99,30.98,30.99,43445.0,27.0404,27.0491,27.0404,27.0491,43445.0
2016-07-22 13:10:00,30.99,30.99,30.98,30.99,24780.0,27.0491,27.0491,27.0404,27.0491,24780.0
2016-07-22 13:15:00,30.98,30.98,30.98,30.98,32390.0,27.0404,27.0404,27.0404,27.0404,32390.0
2016-07-22 13:20:00,30.98,30.99,30.98,30.99,27960.0,27.0404,27.0491,27.0404,27.0491,27960.0
2016-07-22 13:25:00,30.99,30.99,30.98,30.99,17675.0,27.0491,27.0491,27.0404,27.0491,17675.0
2016-07-22 13:30:00,30.99,31.0,30.99,31.0,51125.0,27.0491,27.0579,27.0491,27.0579,51125.0
2016-07-22 13:35:00,31.0,31.0,30.98,30.98,43055.0,27.0579,27.0579,27.0404,27.0404,43055.0
2016-07-22 13:40:00,30.98,30.98,30.98,30.98,21710.0,27.0404,27.0404,27.0404,27.0404,21710.0
2016-07-22 13:45:00,30.98,31.0,30.98,31.0,29195.0,27.0404,27.0579,27.0404,27.0579,29195.0
2016-07-22 13:50:00,31.0,31.0,30.99,31.0,34670.0,27.0579,27.0579,27.0491,27.0579,34670.0
2016-07-22 13:55:00,31.0,31.0,30.98,30.99,44345.0,27.0579,27.0579,27.0404,27.0491,44345.0
2016-07-22 14:00:00,30.98,30.98,30.97,30.98,38245.0,27.0404,27.0404,27.0317,27.0404,38245.0
2016-07-22 14:05:00,30.97,30.99,30.97,30.99,71960.0,27.0317,27.0491,27.0317,27.0491,71960.0
2016-07-22 14:10:00,30.99,30.99,30.98,30.98,47315.0,27.0491,27.0491,27.0404,27.0404,47315.0
2016-07-22 14:15:00,30.98,30.99,30.98,30.99,50810.0,27.0404,27.0491,27.0404,27.0491,50810.0
2016-07-22 14:20:00,30.99,30.99,30.98,30.99,41420.0,27.0491,27.0491,27.0404,27.0491,41420.0
2016-07-22 14:25:00,30.99,30.99,30.98,30.98,28040.0,27.0491,27.0491,27.0404,27.0404,28040.0
2016-07-22 14:30:00,30.98,30.99,30.98,30.99,46220.0,27.0404,27.0491,27.0404,27.0491,46220.0
2016-07-22 14:35:00,30.99,30.99,30.98,30.99,70325.0,27.0491,27.0491,27.0404,27.0491,70325.0
2016-07-22 14:40:00,30.99,31.0,30.99,31.0,40255.0,27.0491,27.0579,27.0491,27.0579,40255.0
2016-07-22 14:45:00,31.0,31.0,30.99,31.0,39550.0,27.0579,27.0579,27.0491,27.0579,39550.0
2016-07-22 14:50:00,31.0,31.01,31.0,31.0,27655.0,27.0579,27.0666,27.0579,27.0579,27655.0
2016-07-22 14:55:00,31.01,31.01,31.0,31.01,55810.0,27.0666,27.0666,27.0579,27.0666,55810.0
2016-07-22 15:00:00,31.01,31.01,31.01,31.01,42125.0,27.0666,27.0666,27.0666,27.0666,42125.0
2016-07-22 15:05:00,31.01,31.01,30.99,30.99,43295.0,27.0666,27.0666,27.0491,27.0491,43295.0
2016-07-22 15:10:00,30.99,31.0,30.99,30.99,45275.0,27.0491,27.0579,27.0491,27.0491,45275.0
2016-07-22 15:15:00,30.99,30.99,30.98,30.99,32740.0,27.0491,27.0491,27.0404,27.0491,32740.0
2016-07-22 15:20:00,30.99,31.0,30.99,31.0,67345.0,27.0491,27.0579,27.0491,27.0579,67345.0
2016-07-22 15:25:00,31.0,31.01,31.0,31.0,19810.0,27.0579,27.0666,27.0579,27.0579,19810.0
2016-07-22 15:30:00,31.0,31.0,30.99,30.99,54460.0,27.0579,27.0579,27.0491,27.0491,54460.0
2016-07-22 15:35:00,31.0,31.0,30.99,31.0,53435.0,27.0579,27.0579,27.0491,27.0579,53435.0
2016-07-22 15:40:00,31.0,31.0,30.99,30.99,18085.0,27.0579,27.0579,27.0491,27.0491,18085.0
2016-07-22 15:45:00,30.99,31.0,30.99,30.99,52500.0,27.0491,27.0579,27.0491,27.0491,52500.0
2016-07-22 15:50:00,30.99,30.99,30.98,30.98,38100.0,27.0491,27.0491,27.0404,27.0404,38100.0
2016-07-22 15:55:00,30.98,30.98,30.97,30.98,321005.0,27.0404,27.0404,27.0317,27.0404,321005.0
2016-07-25 09:30:00,30.93,30.95,30.92,30.93,184180.0,26.9968,27.0142,26.988,26.9968,184180.0
2016-07-25 09:35:00,30.93,30.93,30.91,30.93,32025.0,26.9968,26.9968,26.9793,26.9968,32025.0
2016-07-25 09:40:00,30.94,30.98,30.93,30.97,54975.0,27.0055,27.0404,26.9968,27.0317,54975.0
2016-07-25 09:45:00,30.97,30.98,30.93,30.95,128720.0,27.0317,27.0404,26.9968,27.0142,128720.0
2016-07-25 09:50:00,30.93,30.95,30.93,30.95,31820.0,26.9968,27.0142,26.9968,27.0142,31820.0
2016-07-25 09:55:00,30.95,30.96,30.93,30.94,61255.0,27.0142,27.0229,26.9968,27.0055,61255.0
2016-07-25 10:00:00,30.94,30.96,30.93,30.94,85570.0,27.0055,27.0229,26.9968,27.0055,85570.0
2016-07-25 10:05:00,30.94,30.94,30.91,30.92,108715.0,27.0055,27.0055,26.9793,26.988,108715.0
2016-07-25 10:10:00,30.91,30.92,30.87,30.88,134765.0,26.9793,26.988,26.9444,26.9531,134765.0
2016-07-25 10:15:00,30.88,30.9,30.86,30.88,74725.0,26.9531,26.9706,26.9357,26.9531,74725.0
2016-07-25 10:20:00,30.88,30.88,30.86,30.87,53115.0,26.9531,26.9531,26.9357,26.9444,53115.0
2016-07-25 10:25:00,30.87,30.89,30.86,30.89,38410.0,26.9444,26.9618,26.9357,26.9618,38410.0
2016-07-25 10:30:00,30.88,30.89,30.86,30.87,120940.0,26.9531,26.9618,26.9357,26.9444,120940.0
2016-07-25 10:35:00,30.87,30.89,30.87,30.88,56545.0,26.9444,26.9618,26.9444,26.9531,56545.0
2016-07-25 10:40:00,30.88,30.89,30.86,30.86,106075.0,26.9531,26.9618,26.9357,26.9357,106075.0
2016-07-25 10:45:00,30.86,30.89,30.86,30.88,86325.0,26.9357,26.9618,26.9357,26.9531,86325.0
2016-07-25 10:50:00,30.87,30.9,30.87,30.9,66750.0,26.9444,26.9706,26.9444,26.9706,66750.0
2016-07-25 10:55:00,30.91,30.91,30.89,30.89,244295.0,26.9793,26.9793,26.9618,26.9618,244295.0
2016-07-25 11:00:00,30.89,30.89,30.87,30.88,84100.0,26.9618,26.9618,26.9444,26.9531,84100.0
2016-07-25 11:05:00,30.87,30.88,30.83,30.84,112900.0,26.9444,26.9531,26.9095,26.9182,112900.0
2016-07-25 11:10:00,30.83,30.85,30.83,30.85,93830.0,26.9095,26.9269,26.9095,26.9269,93830.0
2016-07-25 11:15:00,30.85,30.86,30.83,30.84,83620.0,26.9269,26.9357,26.9095,26.9182,83620.0
2016-07-25 11:20:00,30.84,30.88,30.83,30.87,55260.0,26.9182,26.9531,26.9095,26.9444,55260.0
2016-07-25 11:25:00,30.88,30.89,30.86,30.87,100735.0,26.9531,26.9618,26.9357,26.9444,100735.0
2016-07-25 11:30:00,30.86,30.88,30.85,30.87,98015.0,26.9357,26.9531,26.9269,26.9444,98015.0
2016-07-25 11:35:00,30.87,30.88,30.86,30.86,46030.0,26.9444,26.9531,26.9357,26.9357,46030.0
2016-07-25 11:40:00,30.86,30.86,30.84,30.84,44340.0,26.9357,26.9357,26.9182,26.9182,44340.0
2016-07-25 11:45:00,30.85,30.86,30.83,30.84,94890.0,26.9269,26.9357,26.9095,26.9182,94890.0
2016-07-25 11:50:00,30.84,30.86,30.84,30.86,65240.0,26.9182,26.9357,26.9182,26.9357,65240.0
2016-07-25 11:55:00,30.86,30.86,30.84,30.84,63965.0,26.9357,26.9357,26.9182,26.9182,63965.0
2016-07-25 12:00:00,30.85,30.85,30.84,30.85,62445.0,26.9269,26.9269,26.9182,26.9269,62445.0
2016-07-25 12:05:00,30.84,30.85,30.84,30.85,33885.0,26.9182,26.9269,26.9182,26.9269,33885.0
2016-07-25 12:10:00,30.84,30.84,30.84,30.84,19935.0,26.9182,26.9182,26.9182,26.9182,19935.0
2016-07-25 12:15:00,30.83,30.84,30.82,30.83,56575.0,26.9095,26.9182,26.9008,26.9095,56575.0
2016-07-25 12:20:00,30.83,30.84,30.83,30.83,73615.0,26.9095,26.9182,26.9095,26.9095,73615.0
2016-07-25 12:25:00,30.83,30.83,30.82,30.83,31295.0,26.9095,26.9095,26.9008,26.9095,31295.0
2016-07-25 12:30:00,30.83,30.83,30.82,30.83,29165.0,26.9095,26.9095,26.9008,26.9095,29165.0
2016-07-25 12:35:00,30.83,30.83,30.82,30.83,33630.0,26.9095,26.9095,26.9008,26.9095,33630.0
2016-07-25 12:40:00,30.84,30.84,30.83,30.84,20690.0,26.9182,26.9182,26.9095,26.9182,20690.0
2016-07-25 12:45:00,30.84,30.86,30.84,30.86,30510.0,26.9182,26.9357,26.9182,26.9357,30510.0
2016-07-25 12:50:00,30.86,30.87,30.86,30.87,64475.0,26.9357,26.9444,26.9357,26.9444,64475.0
2016-07-25 12:55:00,30.87,30.87,30.86,30.86,59635.0,26.9444,26.9444,26.9357,26.9357,59635.0
2016-07-25 13:00:00,30.86,30.87,30.86,30.86,34110.0,26.9357,26.9444,26.9357,26.9357,34110.0
2016-07-25 13:05:00,30.86,30.86,30.86,30.86,16280.0,26.9357,26.9357,26.9357,26.9357,16280.0
2016-07-25 13:10:00,30.86,30.86,30.85,30.85,13710.0,26.9357,26.9357,26.9269,26.9269,13710.0
2016-07-25 13:15:00,30.84,30.86,30.84,30.86,24580.0,26.9182,26.9357,26.9182,26.9357,24580.0
2016-07-25 13:20:00,30.86,30.87,30.86,30.87,40890.0,26.9357,26.9444,26.9357,26.9444,40890.0
2016-07-25 13:25:00,30.87,30.89,30.87,30.89,81910.0,26.9444,26.9618,26.9444,26.9618,81910.0
2016-07-25 13:30:00,30.89,30.89,30.87,30.88,35455.0,26.9618,26.9618,26.9444,26.9531,35455.0
2016-07-25 13:35:00,30.88,30.89,30.87,30.89,27665.0,26.9531,26.9618,26.9444,26.9618,27665.0
2016-07-25 13:40:00,30.89,30.89,30.88,30.88,29855.0,26.9618,26.9618,26.9531,26.9531,29855.0
2016-07-25 13:45:00,30.88,30.89,30.88,30.88,20750.0,26.9531,26.9618,26.9531,26.9531,20750.0
2016-07-25 13:50:00,30.88,30.89,30.87,30.89,74955.0,26.9531,26.9618,26.9444,26.9618,74955.0
2016-07-25 13:55:00,30.89,30.89,30.88,30.89,37775.0,26.9618,26.9618,26.9531,26.9618,37775.0
2016-07-25 14:00:00,30.89,30.9,30.89,30.9,20980.0,26.9618,26.9706,26.9618,26.9706,20980.0
2016-07-25 14:05:00,30.9,30.91,30.9,30.91,47070.0,26.9706,26.9793,26.9706,26.9793,47070.0
2016-07-25 14:10:00,30.91,30.91,30.9,30.9,16730.0,26.9793,26.9793,26.9706,26.9706,16730.0
2016-07-25 14:15:00,30.9,30.9,30.9,30.9,21205.0,26.9706,26.9706,26.9706,26.9706,21205.0
2016-07-25 14:20:00,30.89,30.9,30.89,30.9,13550.0,26.9618,26.9706,26.9618,26.9706,13550.0
2016-07-25 14:25:00,30.89,30.89,30.88,30.88,39745.0,26.9618,26.9618,26.9531,26.9531,39745.0
2016-07-25 14:30:00,30.88,30.89,30.88,30.89,36515.0,26.9531,26.9618,26.9531,26.9618,36515.0
2016-07-25 14:35:00,30.89,30.89,30.88,30.88,40155.0,26.9618,26.9618,26.9531,26.9531,40155.0
2016-07-25 14:40:00,30.88,30.89,30.87,30.88,43170.0,26.9531,26.9618,26.9444,26.9531,43170.0
2016-07-25 14:45:00,30.88,30.9,30.88,30.89,21675.0,26.9531,26.9706,26.9531,26.9618,21675.0
2016-07-25 14:50:00,30.9,30.9,30.89,30.89,33895.0,26.9706,26.9706,26.9618,26.9618,33895.0
2016-07-25 14:55:00,30.89,30.89,30.88,30.88,26060.0,26.9618,26.9618,26.9531,26.9531,26060.0
2016-07-25 15:00:00,30.88,30.89,30.88,30.89,20220.0,26.9531,26.9618,26.9531,26.9618,20220.0
2016-07-25 15:05:00,30.89,30.89,30.86,30.86,48970.0,26.9618,26.9618,26.9357,26.9357,48970.0
2016-07-25 15:10:00,30.86,30.87,30.86,30.86,54180.0,26.9357,26.9444,26.9357,26.9357,54180.0
2016-07-25 15:15:00,30.87,30.87,30.86,30.86,64970.0,26.9444,26.9444,26.9357,26.9357,64970.0
2016-07-25 15:20:00,30.86,30.87,30.85,30.87,41020.0,26.9357,26.9444,26.9269,26.9444,41020.0
2016-07-25 15:25:00,30.87,30.87,30.86,30.87,35900.0,26.9444,26.9444,26.9357,26.9444,35900.0
2016-07-25 15:30:00,30.87,30.87,30.86,30.87,27755.0,26.9444,26.9444,26.9357,26.9444,27755.0
2016-07-25 15:35:00,30.87,30.87,30.87,30.87,22680.0,26.9444,26.9444,26.9444,26.9444,22680.0
2016-07-25 15:40:00,30.88,30.88,30.87,30.88,45635.0,26.9531,26.9531,26.9444,26.9531,45635.0
2016-07-25 15:45:00,30.87,30.88,30.87,30.87,27885.0,26.9444,26.9531,26.9444,26.9444,27885.0
2016-07-25 15:50:00,30.87,30.87,30.86,30.87,95105.0,26.9444,26.9444,26.9357,26.9444,95105.0
2016-07-25 15:55:00,30.87,30.88,30.87,30.88,160825.0,26.9444,26.9531,26.9444,26.9531,160825.0
2016-07-26 09:30:00,30.89,30.95,30.88,30.94,117625.0,26.9618,27.0142,26.9531,27.0055,117625.0
2016-07-26 09:35:00,30.95,30.98,30.95,30.98,33075.0,27.0142,27.0404,27.0142,27.0404,33075.0
2016-07-26 09:40:00,30.99,31.03,30.99,31.03,42045.0,27.0491,27.084,27.0491,27.084,42045.0
2016-07-26 09:45:00,31.05,31.05,31.02,31.03,31485.0,27.1015,27.1015,27.0753,27.084,31485.0
2016-07-26 09:50:00,31.04,31.04,31.01,31.01,12980.0,27.0928,27.0928,27.0666,27.0666,12980.0
2016-07-26 09:55:00,31.01,31.02,31.0,31.0,40195.0,27.0666,27.0753,27.0579,27.0579,40195.0
2016-07-26 10:00:00,31.02,31.04,31.01,31.02,37590.0,27.0753,27.0928,27.0666,27.0753,37590.0
2016-07-26 10:05:00,31.03,31.03,30.99,30.99,22300.0,27.084,27.084,27.0491,27.0491,22300.0
2016-07-26 10:10:00,30.99,30.99,30.97,30.98,41825.0,27.0491,27.0491,27.0317,27.0404,41825.0
2016-07-26 10:15:00,30.98,30.99,30.97,30.98,30420.0,27.0404,27.0491,27.0317,27.0404,30420.0
2016-07-26 10:20:00,31.0,31.02,30.99,31.01,35935.0,27.0579,27.0753,27.0491,27.0666,35935.0
2016-07-26 10:25:00,31.02,31.03,31.01,31.03,31740.0,27.0753,27.084,27.0666,27.084,31740.0
2016-07-26 10:30:00,31.03,31.04,31.01,31.01,28445.0,27.084,27.0928,27.0666,27.0666,28445.0
2016-07-26 10:35:00,31.01,31.03,31.01,31.02,87275.0,27.0666,27.084,27.0666,27.0753,87275.0
2016-07-26 10:40:00,31.02,31.03,31.01,31.02,46925.0,27.0753,27.084,27.0666,27.0753,46925.0
2016-07-26 10:45:00,31.02,31.02,31.0,31.01,37825.0,27.0753,27.0753,27.0579,27.0666,37825.0
2016-07-26 10:50:00,31.01,31.01,30.92,30.92,88125.0,27.0666,27.0666,26.988,26.988,88125.0
2016-07-26 10:55:00,30.93,30.93,30.87,30.87,77770.0,26.9968,26.9968,26.9444,26.9444,77770.0
2016-07-26 11:00:00,30.86,30.89,30.86,30.88,55605.0,26.9357,26.9618,26.9357,26.9531,55605.0
2016-07-26 11:05:00,30.88,30.88,30.86,30.87,45110.0,26.9531,26.9531,26.9357,26.9444,45110.0
2016-07-26 11:10:00,30.87,30.87,30.85,30.87,34640.0,26.9444,26.9444,26.9269,26.9444,34640.0
2016-07-26 11:15:00,30.88,30.9,30.88,30.9,32975.0,26.9531,26.9706,26.9531,26.9706,32975.0
2016-07-26 11:20:00,30.9,30.92,30.9,30.91,54100.0,26.9706,26.988,26.9706,26.9793,54100.0
2016-07-26 11:25:00,30.91,30.92,30.91,30.92,28460.0,26.9793,26.988,26.9793,26.988,28460.0
2016-07-26 11:30:00,30.92,30.92,30.9,30.91,30655.0,26.988,26.988,26.9706,26.9793,30655.0
2016-07-26 11:35:00,30.91,30.94,30.91,30.93,11650.0,26.9793,27.0055,26.9793,26.9968,11650.0
2016-07-26 11:40:00,30.93,30.96,30.93,30.93,12280.0,26.9968,27.0229,26.9968,26.9968,12280.0
2016-07-26 11:45:00,30.94,30.97,30.94,30.96,16895.0,27.0055,27.0317,27.0055,27.0229,16895.0
2016-07-26 11:50:00,30.95,31.0,30.95,30.98,59325.0,27.0142,27.0579,27.0142,27.0404,59325.0
2016-07-26 11:55:00,30.98,30.99,30.98,30.98,51260.0,27.0404,27.0491,27.0404,27.0404,51260.0
2016-07-26 12:00:00,30.99,30.99,30.98,30.98,36255.0,27.0491,27.0491,27.0404,27.0404,36255.0
2016-07-26 12:05:00,30.98,30.99,30.98,30.99,56500.0,27.0404,27.0491,27.0404,27.0491,56500.0
2016-07-26 12:10:00,30.99,30.99,30.97,30.99,52960.0,27.0491,27.0491,27.0317,27.0491,52960.0
2016-07-26 12:15:00,30.99,31.0,30.98,31.0,65575.0,27.0491,27.0579,27.0404,27.0579,65575.0
2016-07-26 12:20:00,31.0,31.02,31.0,31.02,21840.0,27.0579,27.0753,27.0579,27.0753,21840.0
2016-07-26 12:25:00,31.02,31.04,31.02,31.02,58490.0,27.0753,27.0928,27.0753,27.0753,58490.0
2016-07-26 12:30:00,31.02,31.03,31.01,31.03,38410.0,27.0753,27.084,27.0666,27.084,38410.0
2016-07-26 12:35:00,31.02,31.02,31.01,31.01,30225.0,27.0753,27.0753,27.0666,27.0666,30225.0
2016-07-26 12:40:00,31.01,31.02,31.0,31.02,12235.0,27.0666,27.0753,27.0579,27.0753,12235.0
2016-07-26 12:45:00,31.02,31.02,31.01,31.02,36735.0,27.0753,27.0753,27.0666,27.0753,36735.0
2016-07-26 12:50:00,31.02,31.02,31.01,31.02,22625.0,27.0753,27.0753,27.0666,27.0753,22625.0
2016-07-26 12:55:00,31.02,31.02,31.01,31.01,29750.0,27.0753,27.0753,27.0666,27.0666,29750.0
2016-07-26 13:00:00,31.01,31.01,31.0,31.01,49380.0,27.0666,27.0666,27.0579,27.0666,49380.0
2016-07-26 13:05:00,31.01,31.01,31.0,31.01,37695.0,27.0666,27.0666,27.0579,27.0666,37695.0
2016-07-26 13:10:00,31.01,31.01,31.0,31.01,43460.0,27.0666,27.0666,27.0579,27.0666,43460.0
2016-07-26 13:15:00,31.01,31.02,31.01,31.01,25985.0,27.0666,27.0753,27.0666,27.0666,25985.0
2016-07-26 13:20:00,31.01,31.01,30.96,30.96,50370.0,27.0666,27.0666,27.0229,27.0229,50370.0
2016-07-26 13:25:00,30.96,30.97,30.96,30.96,35545.0,27.0229,27.0317,27.0229,27.0229,35545.0
2016-07-26 13:30:00,30.96,30.96,30.95,30.95,27920.0,27.0229,27.0229,27.0142,27.0142,27920.0
2016-07-26 13:35:00,30.95,30.98,30.94,30.98,103835.0,27.0142,27.0404,27.0055,27.0404,103835.0
2016-07-26 13:40:00,30.98,30.98,30.97,30.97,45060.0,27.0404,27.0404,27.0317,27.0317,45060.0
2016-07-26 13:45:00,30.97,30.98,30.97,30.97,49980.0,27.0317,27.0404,27.0317,27.0317,49980.0
2016-07-26 13:50:00,30.97,30.98,30.96,30.97,32450.0,27.0317,27.0404,27.0229,27.0317,32450.0
2016-07-26 13:55:00,30.97,30.98,30.96,30.97,30100.0,27.0317,27.0404,27.0229,27.0317,30100.0
2016-07-26 14:00:00,30.97,30.99,30.97,30.98,33540.0,27.0317,27.0491,27.0317,27.0404,33540.0
2016-07-26 14:05:00,30.98,30.98,30.96,30.96,36965.0,27.0404,27.0404,27.0229,27.0229,36965.0
2016-07-26 14:10:00,30.96,30.97,30.94,30.97,23075.0,27.0229,27.0317,27.0055,27.0317,23075.0
2016-07-26 14:15:00,30.96,30.96,30.95,30.96,20630.0,27.0229,27.0229,27.0142,27.0229,20630.0
2016-07-26 14:20:00,30.95,30.99,30.95,30.98,82360.0,27.0142,27.0491,27.0142,27.0404,82360.0
2016-07-26 14:25:00,30.98,31.01,30.98,30.99,55575.0,27.0404,27.0666,27.0404,27.0491,55575.0
2016-07-26 14:30:00,30.99,31.01,30.99,31.0,46745.0,27.0491,27.0666,27.0491,27.0579,46745.0
2016-07-26 14:35:00,31.0,31.01,31.0,31.0,27495.0,27.0579,27.0666,27.0579,27.0579,27495.0
2016-07-26 14:40:00,31.01,31.01,31.0,31.0,45550.0,27.0666,27.0666,27.0579,27.0579,45550.0
2016-07-26 14:45:00,31.0,31.0,30.99,30.99,55210.0,27.0579,27.0579,27.0491,27.0491,55210.0
2016-07-26 14:50:00,30.99,31.01,30.99,31.01,27690.0,27.0491,27.0666,27.0491,27.0666,27690.0
2016-07-26 14:55:00,31.0,31.01,30.99,30.99,48620.0,27.0579,27.0666,27.0491,27.0491,48620.0
2016-07-26 15:00:00,30.99,31.02,30.99,31.01,39745.0,27.0491,27.0753,27.0491,27.0666,39745.0
2016-07-26 15:05:00,31.01,31.02,31.0,31.02,22550.0,27.0666,27.0753,27.0579,27.0753,22550.0
2016-07-26 15:10:00,31.02,31.02,31.01,31.01,24250.0,27.0753,27.0753,27.0666,27.0666,24250.0
2016-07-26 15:15:00,31.01,31.02,31.0,31.0,17290.0,27.0666,27.0753,27.0579,27.0579,17290.0
2016-07-26 15:20:00,31.0,31.02,31.0,31.01,39860.0,27.0579,27.0753,27.0579,27.0666,39860.0
2016-07-26 15:25:00,31.02,31.02,31.01,31.02,40975.0,27.0753,27.0753,27.0666,27.0753,40975.0
2016-07-26 15:30:00,31.02,31.03,31.02,31.03,40390.0,27.0753,27.084,27.0753,27.084,40390.0
2016-07-26 15:35:00,31.03,31.04,31.02,31.03,72690.0,27.084,27.0928,27.0753,27.084,72690.0
2016-07-26 15:40:00,31.04,31.04,31.03,31.03,19795.0,27.0928,27.0928,27.084,27.084,19795.0
2016-07-26 15:45:00,31.03,31.04,31.03,31.04,36775.0,27.084,27.0928,27.084,27.0928,36775.0
2016-07-26 15:50:00,31.03,31.04,31.03,31.04,67625.0,27.084,27.0928,27.084,27.0928,67625.0
2016-07-26 15:55:00,31.04,31.05,31.03,31.04,351275.0,27.0928,27.1015,27.084,27.0928,351275.0
2016-07-27 09:30:00,31.04,31.1,31.03,31.08,154760.0,27.0928,27.1451,27.084,27.1277,154760.0
2016-07-27 09:35:00,31.08,31.11,31.08,31.1,51105.0,27.1277,27.1539,27.1277,27.1451,51105.0
2016-07-27 09:40:00,31.1,31.1,31.06,31.06,63130.0,27.1451,27.1451,27.1102,27.1102,63130.0
2016-07-27 09:45:00,31.08,31.08,31.05,31.06,125965.0,27.1277,27.1277,27.1015,27.1102,125965.0
2016-07-27 09:50:00,31.06,31.08,31.06,31.07,34000.0,27.1102,27.1277,27.1102,27.119,34000.0
2016-07-27 09:55:00,31.07,31.08,31.07,31.08,25170.0,27.119,27.1277,27.119,27.1277,25170.0
2016-07-27 10:00:00,31.08,31.08,31.06,31.07,72975.0,27.1277,27.1277,27.1102,27.119,72975.0
2016-07-27 10:05:00,31.07,31.07,31.05,31.06,102825.0,27.119,27.119,27.1015,27.1102,102825.0
2016-07-27 10:10:00,31.06,31.07,31.04,31.04,57550.0,27.1102,27.119,27.0928,27.0928,57550.0
2016-07-27 10:15:00,31.04,31.05,31.03,31.04,75085.0,27.0928,27.1015,27.084,27.0928,75085.0
2016-07-27 10:20:00,31.04,31.05,31.02,31.03,33885.0,27.0928,27.1015,27.0753,27.084,33885.0
2016-07-27 10:25:00,31.03,31.03,31.01,31.02,42570.0,27.084,27.084,27.0666,27.0753,42570.0
2016-07-27 10:30:00,31.02,31.02,30.97,30.97,87150.0,27.0753,27.0753,27.0317,27.0317,87150.0
2016-07-27 10:35:00,30.98,30.98,30.95,30.96,65940.0,27.0404,27.0404,27.0142,27.0229,65940.0
2016-07-27 10:40:00,30.94,30.95,30.89,30.89,52380.0,27.0055,27.0142,26.9618,26.9618,52380.0
2016-07-27 10:45:00,30.89,30.9,30.88,30.9,139515.0,26.9618,26.9706,26.9531,26.9706,139515.0
2016-07-27 10:50:00,30.9,30.94,30.89,30.92,296920.0,26.9706,27.0055,26.9618,26.988,296920.0
2016-07-27 10:55:00,30.92,30.95,30.92,30.94,38850.0,26.988,27.0142,26.988,27.0055,38850.0
2016-07-27 11:00:00,30.93,30.95,30.93,30.95,53575.0,26.9968,27.0142,26.9968,27.0142,53575.0
2016-07-27 11:05:00,30.94,30.95,30.94,30.94,42055.0,27.0055,27.0142,27.0055,27.0055,42055.0
2016-07-27 11:10:00,30.94,30.95,30.91,30.91,28280.0,27.0055,27.0142,26.9793,26.9793,28280.0
2016-07-27 11:15:00,30.91,30.93,30.9,30.9,52500.0,26.9793,26.9968,26.9706,26.9706,52500.0
2016-07-27 11:20:00,30.9,30.91,30.88,30.91,43075.0,26.9706,26.9793,26.9531,26.9793,43075.0
2016-07-27 11:25:00,30.92,30.95,30.92,30.95,78710.0,26.988,27.0142,26.988,27.0142,78710.0
2016-07-27 11:30:00,30.95,30.95,30.91,30.93,41735.0,27.0142,27.0142,26.9793,26.9968,41735.0
2016-07-27 11:35:00,30.94,30.94,30.91,30.92,29065.0,27.0055,27.0055,26.9793,26.988,29065.0
2016-07-27 11:40:00,30.92,30.92,30.91,30.92,11325.0,26.988,26.988,26.9793,26.988,11325.0
2016-07-27 11:45:00,30.91,30.92,30.9,30.92,59080.0,26.9793,26.988,26.9706,26.988,59080.0
2016-07-27 11:50:00,30.92,30.92,30.91,30.91,32840.0,26.988,26.988,26.9793,26.9793,32840.0
2016-07-27 11:55:00,30.91,30.92,30.88,30.89,54645.0,26.9793,26.988,26.9531,26.9618,54645.0
2016-07-27 12:00:00,30.89,30.89,30.88,30.88,47735.0,26.9618,26.9618,26.9531,26.9531,47735.0
2016-07-27 12:05:00,30.87,30.87,30.85,30.87,46500.0,26.9444,26.9444,26.9269,26.9444,46500.0
2016-07-27 12:10:00,30.87,30.87,30.85,30.86,85370.0,26.9444,26.9444,26.9269,26.9357,85370.0
2016-07-27 12:15:00,30.86,30.87,30.85,30.87,15790.0,26.9357,26.9444,26.9269,26.9444,15790.0
2016-07-27 12:20:00,30.87,30.87,30.86,30.86,13075.0,26.9444,26.9444,26.9357,26.9357,13075.0
2016-07-27 12:25:00,30.85,30.86,30.85,30.85,129645.0,26.9269,26.9357,26.9269,26.9269,129645.0
2016-07-27 12:30:00,30.85,30.86,30.84,30.86,66225.0,26.9269,26.9357,26.9182,26.9357,66225.0
2016-07-27 12:35:00,30.85,30.87,30.85,30.86,13045.0,26.9269,26.9444,26.9269,26.9357,13045.0
2016-07-27 12:40:00,30.88,30.88,30.87,30.88,22360.0,26.9531,26.9531,26.9444,26.9531,22360.0
2016-07-27 12:45:00,30.88,30.88,30.87,30.87,23470.0,26.9531,26.9531,26.9444,26.9444,23470.0
2016-07-27 12:50:00,30.87,30.87,30.85,30.85,34760.0,26.9444,26.9444,26.9269,26.9269,34760.0
2016-07-27 12:55:00,30.86,30.86,30.85,30.85,33595.0,26.9357,26.9357,26.9269,26.9269,33595.0
2016-07-27 13:00:00,30.86,30.87,30.84,30.85,20995.0,26.9357,26.9444,26.9182,26.9269,20995.0
2016-07-27 13:05:00,30.85,30.86,30.85,30.86,25875.0,26.9269,26.9357,26.9269,26.9357,25875.0
2016-07-27 13:10:00,30.86,30.86,30.84,30.84,41385.0,26.9357,26.9357,26.9182,26.9182,41385.0
2016-07-27 13:15:00,30.84,30.85,30.84,30.84,28775.0,26.9182,26.9269,26.9182,26.9182,28775.0
2016-07-27 13:20:00,30.83,30.84,30.83,30.84,347435.0,26.9095,26.9182,26.9095,26.9182,347435.0
2016-07-27 13:25:00,30.84,30.85,30.84,30.84,79410.0,26.9182,26.9269,26.9182,26.9182,79410.0
2016-07-27 13:30:00,30.84,30.84,30.82,30.83,32595.0,26.9182,26.9182,26.9008,26.9095,32595.0
2016-07-27 13:35:00,30.84,30.85,30.84,30.85,17375.0,26.9182,26.9269,26.9182,26.9269,17375.0
2016-07-27 13:40:00,30.85,30.87,30.85,30.87,42900.0,26.9269,26.9444,26.9269,26.9444,42900.0
2016-07-27 13:45:00,30.87,30.89,30.87,30.88,30575.0,26.9444,26.9618,26.9444,26.9531,30575.0
2016-07-27 13:50:00,30.87,30.87,30.86,30.86,40825.0,26.9444,26.9444,26.9357,26.9357,40825.0
2016-07-27 13:55:00,30.86,30.89,30.86,30.89,63180.0,26.9357,26.9618,26.9357,26.9618,63180.0
2016-07-27 14:00:00,30.87,30.88,30.81,30.84,136295.0,26.9444,26.9531,26.892,26.9182,136295.0
2016-07-27 14:05:00,30.84,30.86,30.82,30.82,67810.0,26.9182,26.9357,26.9008,26.9008,67810.0
2016-07-27 14:10:00,30.83,30.87,30.81,30.83,169370.0,26.9095,26.9444,26.892,26.9095,169370.0
2016-07-27 14:15:00,30.83,30.91,30.83,30.88,110255.0,26.9095,26.9793,26.9095,26.9531,110255.0
2016-07-27 14:20:00,30.89,30.9,30.88,30.89,43150.0,26.9618,26.9706,26.9531,26.9618,43150.0
2016-07-27 14:25:00,30.89,30.89,30.85,30.85,48140.0,26.9618,26.9618,26.9269,26.9269,48140.0
2016-07-27 14:30:00,30.85,30.88,30.85,30.87,47255.0,26.9269,26.9531,26.9269,26.9444,47255.0
2016-07-27 14:35:00,30.88,30.89,30.85,30.87,74035.0,26.9531,26.9618,26.9269,26.9444,74035.0
2016-07-27 14:40:00,30.87,30.88,30.86,30.87,64825.0,26.9444,26.9531,26.9357,26.9444,64825.0
2016-07-27 14:45:00,30.88,30.89,30.86,30.88,72080.0,26.9531,26.9618,26.9357,26.9531,72080.0
2016-07-27 14:50:00,30.88,30.9,30.88,30.89,97250.0,26.9531,26.9706,26.9531,26.9618,97250.0
2016-07-27 14:55:00,30.9,30.92,30.89,30.91,108805.0,26.9706,26.988,26.9618,26.9793,108805.0
2016-07-27 15:00:00,30.91,30.94,30.91,30.93,83055.0,26.9793,27.0055,26.9793,26.9968,83055.0
2016-07-27 15:05:00,30.94,30.96,30.93,30.93,81060.0,27.0055,27.0229,26.9968,26.9968,81060.0
2016-07-27 15:10:00,30.93,30.95,30.93,30.94,58025.0,26.9968,27.0142,26.9968,27.0055,58025.0
2016-07-27 15:15:00,30.94,30.97,30.94,30.96,101725.0,27.0055,27.0317,27.0055,27.0229,101725.0
2016-07-27 15:20:00,30.95,30.96,30.94,30.95,49730.0,27.0142,27.0229,27.0055,27.0142,49730.0
2016-07-27 15:25:00,30.94,30.94,30.92,30.93,76865.0,27.0055,27.0055,26.988,26.9968,76865.0
2016-07-27 15:30:00,30.93,30.95,30.93,30.95,103970.0,26.9968,27.0142,26.9968,27.0142,103970.0
2016-07-27 15:35:00,30.95,30.95,30.94,30.95,70835.0,27.0142,27.0142,27.0055,27.0142,70835.0
2016-07-27 15:40:00,30.95,30.95,30.94,30.94,49255.0,27.0142,27.0142,27.0055,27.0055,49255.0
2016-07-27 15:45:00,30.94,30.94,30.9,30.9,45535.0,27.0055,27.0055,26.9706,26.9706,45535.0
2016-07-27 15:50:00,30.9,30.92,30.9,30.92,430075.0,26.9706,26.988,26.9706,26.988,430075.0
2016-07-27 15:55:00,30.92,30.92,30.9,30.91,131595.0,26.988,26.988,26.9706,26.9793,131595.0
2016-07-28 09:30:00,30.86,30.91,30.86,30.9,155820.0,26.9357,26.9793,26.9357,26.9706,155820.0
2016-07-28 09:35:00,30.9,30.9,30.83,30.83,79590.0,26.9706,26.9706,26.9095,26.9095,79590.0
2016-07-28 09:40:00,30.82,30.86,30.82,30.86,30020.0,26.9008,26.9357,26.9008,26.9357,30020.0
2016-07-28 09:45:00,30.88,30.92,30.88,30.91,30735.0,26.9531,26.988,26.9531,26.9793,30735.0
2016-07-28 09:50:00,30.92,30.97,30.92,30.97,21485.0,26.988,27.0317,26.988,27.0317,21485.0
2016-07-28 09:55:00,30.96,30.96,30.94,30.95,35020.0,27.0229,27.0229,27.0055,27.0142,35020.0
2016-07-28 10:00:00,30.95,30.96,30.93,30.93,54215.0,27.0142,27.0229,26.9968,26.9968,54215.0
2016-07-28 10:05:00,30.94,30.96,30.93,30.95,90175.0,27.0055,27.0229,26.9968,27.0142,90175.0
2016-07-28 10:10:00,30.96,30.96,30.88,30.89,37110.0,27.0229,27.0229,26.9531,26.9618,37110.0
2016-07-28 10:15:00,30.89,30.89,30.86,30.87,44875.0,26.9618,26.9618,26.9357,26.9444,44875.0
2016-07-28 10:20:00,30.87,30.9,30.86,30.89,25125.0,26.9444,26.9706,26.9357,26.9618,25125.0
2016-07-28 10:25:00,30.89,30.89,30.88,30.89,43835.0,26.9618,26.9618,26.9531,26.9618,43835.0
2016-07-28 10:30:00,30.9,30.91,30.89,30.91,62100.0,26.9706,26.9793,26.9618,26.9793,62100.0
2016-07-28 10:35:00,30.91,30.92,30.87,30.89,90645.0,26.9793,26.988,26.9444,26.9618,90645.0
2016-07-28 10:40:00,30.9,30.9,30.88,30.89,62770.0,26.9706,26.9706,26.9531,26.9618,62770.0
2016-07-28 10:45:00,30.9,30.91,30.89,30.9,40430.0,26.9706,26.9793,26.9618,26.9706,40430.0
2016-07-28 10:50:00,30.91,30.91,30.88,30.88,53340.0,26.9793,26.9793,26.9531,26.9531,53340.0
2016-07-28 10:55:00,30.88,30.88,30.86,30.86,85660.0,26.9531,26.9531,26.9357,26.9357,85660.0
2016-07-28 11:00:00,30.87,30.89,30.86,30.89,69920.0,26.9444,26.9618,26.9357,26.9618,69920.0
2016-07-28 11:05:00,30.89,30.89,30.87,30.88,26545.0,26.9618,26.9618,26.9444,26.9531,26545.0
2016-07-28 11:10:00,30.88,30.89,30.87,30.88,37985.0,26.9531,26.9618,26.9444,26.9531,37985.0
2016-07-28 11:15:00,30.89,30.91,30.89,30.9,41725.0,26.9618,26.9793,26.9618,26.9706,41725.0
2016-07-28 11:20:00,30.9,30.93,30.9,30.92,25265.0,26.9706,26.9968,26.9706,26.988,25265.0
2016-07-28 11:25:00,30.92,30.94,30.92,30.93,64985.0,26.988,27.0055,26.988,26.9968,64985.0
2016-07-28 11:30:00,30.93,30.94,30.89,30.9,48555.0,26.9968,27.0055,26.9618,26.9706,48555.0
2016-07-28 11:35:00,30.9,30.91,30.9,30.91,22375.0,26.9706,26.9793,26.9706,26.9793,22375.0
2016-07-28 11:40:00,30.91,30.92,30.9,30.92,20930.0,26.9793,26.988,26.9706,26.988,20930.0
2016-07-28 11:45:00,30.92,30.95,30.92,30.94,56940.0,26.988,27.0142,26.988,27.0055,56940.0
2016-07-28 11:50:00,30.94,30.95,30.94,30.95,38105.0,27.0055,27.0142,27.0055,27.0142,38105.0
2016-07-28 11:55:00,30.95,30.95,30.95,30.95,13105.0,27.0142,27.0142,27.0142,27.0142,13105.0
2016-07-28 12:00:00,30.95,30.96,30.95,30.96,33375.0,27.0142,27.0229,27.0142,27.0229,33375.0
2016-07-28 12:05:00,30.96,30.96,30.94,30.96,34200.0,27.0229,27.0229,27.0055,27.0229,34200.0
2016-07-28 12:10:00,30.96,30.97,30.96,30.96,25465.0,27.0229,27.0317,27.0229,27.0229,25465.0
2016-07-28 12:15:00,30.96,30.97,30.96,30.96,29480.0,27.0229,27.0317,27.0229,27.0229,29480.0
2016-07-28 12:20:00,30.96,30.96,30.94,30.94,24380.0,27.0229,27.0229,27.0055,27.0055,24380.0
2016-07-28 12:25:00,30.94,30.96,30.93,30.96,32840.0,27.0055,27.0229,26.9968,27.0229,32840.0
2016-07-28 12:30:00,30.96,30.96,30.95,30.96,26120.0,27.0229,27.0229,27.0142,27.0229,26120.0
2016-07-28 12:35:00,30.96,30.96,30.94,30.94,39700.0,27.0229,27.0229,27.0055,27.0055,39700.0
2016-07-28 12:40:00,30.94,30.95,30.94,30.95,17425.0,27.0055,27.0142,27.0055,27.0142,17425.0
2016-07-28 12:45:00,30.95,30.96,30.95,30.96,11835.0,27.0142,27.0229,27.0142,27.0229,11835.0
2016-07-28 12:50:00,30.96,30.98,30.96,30.97,40640.0,27.0229,27.0404,27.0229,27.0317,40640.0
2016-07-28 12:55:00,30.97,30.97,30.97,30.97,19375.0,27.0317,27.0317,27.0317,27.0317,19375.0
2016-07-28 13:00:00,30.97,30.99,30.96,30.99,20635.0,27.0317,27.0491,27.0229,27.0491,20635.0
2016-07-28 13:05:00,30.99,31.0,30.99,31.0,36620.0,27.0491,27.0579,27.0491,27.0579,36620.0
2016-07-28 13:10:00,31.0,31.0,30.99,31.0,19310.0,27.0579,27.0579,27.0491,27.0579,19310.0
2016-07-28 13:15:00,30.99,31.01,30.99,31.0,29975.0,27.0491,27.0666,27.0491,27.0579,29975.0
2016-07-28 13:20:00,31.0,31.0,30.98,30.99,24225.0,27.0579,27.0579,27.0404,27.0491,24225.0
2016-07-28 13:25:00,30.99,31.01,30.99,31.01,33255.0,27.0491,27.0666,27.0491,27.0666,33255.0
2016-07-28 13:30:00,31.02,31.02,31.01,31.01,24200.0,27.0753,27.0753,27.0666,27.0666,24200.0
2016-07-28 13:35:00,31.02,31.02,31.01,31.02,18625.0,27.0753,27.0753,27.0666,27.0753,18625.0
2016-07-28 13:40:00,31.02,31.02,31.0,31.01,33290.0,27.0753,27.0753,27.0579,27.0666,33290.0
2016-07-28 13:45:00,31.01,31.02,31.01,31.02,26425.0,27.0666,27.0753,27.0666,27.0753,26425.0
2016-07-28 13:50:00,31.02,31.03,31.01,31.01,43000.0,27.0753,27.084,27.0666,27.0666,43000.0
2016-07-28 13:55:00,31.01,31.04,31.01,31.04,32290.0,27.0666,27.0928,27.0666,27.0928,32290.0
2016-07-28 14:00:00,31.04,31.05,31.03,31.04,21955.0,27.0928,27.1015,27.084,27.0928,21955.0
2016-07-28 14:05:00,31.04,31.04,31.03,31.04,29265.0,27.0928,27.0928,27.084,27.0928,29265.0
2016-07-28 14:10:00,31.05,31.05,31.03,31.04,33775.0,27.1015,27.1015,27.084,27.0928,33775.0
2016-07-28 14:15:00,31.04,31.06,31.04,31.04,47360.0,27.0928,27.1102,27.0928,27.0928,47360.0
2016-07-28 14:20:00,31.03,31.05,31.03,31.05,37560.0,27.084,27.1015,27.084,27.1015,37560.0
2016-07-28 14:25:00,31.06,31.06,31.04,31.05,17725.0,27.1102,27.1102,27.0928,27.1015,17725.0
2016-07-28 14:30:00,31.05,31.05,31.04,31.05,19285.0,27.1015,27.1015,27.0928,27.1015,19285.0
2016-07-28 14:35:00,31.05,31.06,31.05,31.06,38770.0,27.1015,27.1102,27.1015,27.1102,38770.0
2016-07-28 14:40:00,31.06,31.07,31.06,31.07,51900.0,27.1102,27.119,27.1102,27.119,51900.0
2016-07-28 14:45:00,31.07,31.08,31.05,31.05,80680.0,27.119,27.1277,27.1015,27.1015,80680.0
2016-07-28 14:50:00,31.06,31.07,31.05,31.06,31815.0,27.1102,27.119,27.1015,27.1102,31815.0
2016-07-28 14:55:00,31.06,31.06,31.05,31.05,56075.0,27.1102,27.1102,27.1015,27.1015,56075.0
2016-07-28 15:00:00,31.05,31.06,31.05,31.06,54810.0,27.1015,27.1102,27.1015,27.1102,54810.0
2016-07-28 15:05:00,31.06,31.06,31.05,31.05,20535.0,27.1102,27.1102,27.1015,27.1015,20535.0
2016-07-28 15:10:00,31.05,31.06,31.05,31.06,17145.0,27.1015,27.1102,27.1015,27.1102,17145.0
2016-07-28 15:15:00,31.06,31.06,31.05,31.05,25885.0,27.1102,27.1102,27.1015,27.1015,25885.0
2016-07-28 15:20:00,31.05,31.06,31.05,31.05,55215.0,27.1015,27.1102,27.1015,27.1015,55215.0
2016-07-28 15:25:00,31.05,31.06,31.05,31.05,15715.0,27.1015,27.1102,27.1015,27.1015,15715.0
2016-07-28 15:30:00,31.06,31.06,31.05,31.06,28655.0,27.1102,27.1102,27.1015,27.1102,28655.0
2016-07-28 15:35:00,31.06,31.07,31.05,31.07,39665.0,27.1102,27.119,27.1015,27.119,39665.0
2016-07-28 15:40:00,31.06,31.07,31.06,31.07,26825.0,27.1102,27.119,27.1102,27.119,26825.0
2016-07-28 15:45:00,31.07,31.08,31.06,31.07,37785.0,27.119,27.1277,27.1102,27.119,37785.0
2016-07-28 15:50:00,31.07,31.07,31.04,31.05,70555.0,27.119,27.119,27.0928,27.1015,70555.0
2016-07-28 15:55:00,31.04,31.05,31.01,31.02,168555.0,27.0928,27.1015,27.0666,27.0753,168555.0
2016-07-29 09:30:00,31.0,31.06,30.99,31.06,145130.0,27.0579,27.1102,27.0491,27.1102,145130.0
2016-07-29 09:35:00,31.07,31.07,31.05,31.05,28625.0,27.119,27.119,27.1015,27.1015,28625.0
2016-07-29 09:40:00,31.05,31.06,31.03,31.04,54940.0,27.1015,27.1102,27.084,27.0928,54940.0
2016-07-29 09:45:00,31.04,31.04,30.96,30.98,75270.0,27.0928,27.0928,27.0229,27.0404,75270.0
2016-07-29 09:50:00,30.98,30.98,30.92,30.92,48620.0,27.0404,27.0404,26.988,26.988,48620.0
2016-07-29 09:55:00,30.93,30.95,30.91,30.95,28470.0,26.9968,27.0142,26.9793,27.0142,28470.0
2016-07-29 10:00:00,30.94,30.96,30.9,30.91,104965.0,27.0055,27.0229,26.9706,26.9793,104965.0
2016-07-29 10:05:00,30.91,30.93,30.89,30.93,101860.0,26.9793,26.9968,26.9618,26.9968,101860.0
2016-07-29 10:10:00,30.92,30.98,30.91,30.98,167915.0,26.988,27.0404,26.9793,27.0404,167915.0
2016-07-29 10:15:00,30.97,30.98,30.95,30.97,137735.0,27.0317,27.0404,27.0142,27.0317,137735.0
2016-07-29 10:20:00,30.97,30.98,30.96,30.97,95160.0,27.0317,27.0404,27.0229,27.0317,95160.0
2016-07-29 10:25:00,30.96,30.97,30.95,30.96,144275.0,27.0229,27.0317,27.0142,27.0229,144275.0
2016-07-29 10:30:00,30.96,30.97,30.95,30.96,68000.0,27.0229,27.0317,27.0142,27.0229,68000.0
2016-07-29 10:35:00,30.97,31.04,30.97,31.04,145955.0,27.0317,27.0928,27.0317,27.0928,145955.0
2016-07-29 10:40:00,31.04,31.05,31.02,31.02,42590.0,27.0928,27.1015,27.0753,27.0753,42590.0
2016-07-29 10:45:00,31.02,31.03,31.01,31.03,107290.0,27.0753,27.084,27.0666,27.084,107290.0
2016-07-29 10:50:00,31.03,31.06,31.03,31.05,92405.0,27.084,27.1102,27.084,27.1015,92405.0
2016-07-29 10:55:00,31.05,31.06,31.04,31.04,42495.0,27.1015,27.1102,27.0928,27.0928,42495.0
2016-07-29 11:00:00,31.04,31.07,31.04,31.06,116200.0,27.0928,27.119,27.0928,27.1102,116200.0
2016-07-29 11:05:00,31.06,31.09,31.06,31.08,79100.0,27.1102,27.1364,27.1102,27.1277,79100.0
2016-07-29 11:10:00,31.08,31.14,31.08,31.12,89530.0,27.1277,27.1801,27.1277,27.1626,89530.0
2016-07-29 11:15:00,31.13,31.14,31.12,31.13,91970.0,27.1713,27.1801,27.1626,27.1713,91970.0
2016-07-29 11:20:00,31.13,31.14,31.12,31.14,77430.0,27.1713,27.1801,27.1626,27.1801,77430.0
2016-07-29 11:25:00,31.14,31.14,31.13,31.13,66750.0,27.1801,27.1801,27.1713,27.1713,66750.0
2016-07-29 11:30:00,31.13,31.13,31.12,31.13,57625.0,27.1713,27.1713,27.1626,27.1713,57625.0
2016-07-29 11:35:00,31.13,31.18,31.12,31.18,89250.0,27.1713,27.215,27.1626,27.215,89250.0
2016-07-29 11:40:00,31.18,31.18,31.16,31.18,57835.0,27.215,27.215,27.1975,27.215,57835.0
2016-07-29 11:45:00,31.18,31.19,31.16,31.16,207230.0,27.215,27.2237,27.1975,27.1975,207230.0
2016-07-29 11:50:00,31.16,31.17,31.15,31.16,77830.0,27.1975,27.2062,27.1888,27.1975,77830.0
2016-07-29 11:55:00,31.16,31.18,31.16,31.17,62900.0,27.1975,27.215,27.1975,27.2062,62900.0
2016-07-29 12:00:00,31.17,31.21,31.17,31.21,67840.0,27.2062,27.2412,27.2062,27.2412,67840.0
2016-07-29 12:05:00,31.21,31.21,31.2,31.2,67435.0,27.2412,27.2412,27.2324,27.2324,67435.0
2016-07-29 12:10:00,31.2,31.2,31.19,31.2,60255.0,27.2324,27.2324,27.2237,27.2324,60255.0
2016-07-29 12:15:00,31.2,31.21,31.18,31.18,57965.0,27.2324,27.2412,27.215,27.215,57965.0
2016-07-29 12:20:00,31.19,31.19,31.17,31.18,83870.0,27.2237,27.2237,27.2062,27.215,83870.0
2016-07-29 12:25:00,31.18,31.19,31.16,31.16,56065.0,27.215,27.2237,27.1975,27.1975,56065.0
2016-07-29 12:30:00,31.16,31.19,31.16,31.18,56535.0,27.1975,27.2237,27.1975,27.215,56535.0
2016-07-29 12:35:00,31.18,31.19,31.17,31.17,59850.0,27.215,27.2237,27.2062,27.2062,59850.0
2016-07-29 12:40:00,31.17,31.18,31.14,31.15,101780.0,27.2062,27.215,27.1801,27.1888,101780.0
2016-07-29 12:45:00,31.14,31.14,31.09,31.1,122730.0,27.1801,27.1801,27.1364,27.1451,122730.0
2016-07-29 12:50:00,31.1,31.11,31.08,31.11,118345.0,27.1451,27.1539,27.1277,27.1539,118345.0
2016-07-29 12:55:00,31.11,31.11,31.09,31.09,62800.0,27.1539,27.1539,27.1364,27.1364,62800.0
2016-07-29 13:00:00,31.09,31.1,31.08,31.1,84190.0,27.1364,27.1451,27.1277,27.1451,84190.0
2016-07-29 13:05:00,31.1,31.11,31.09,31.11,101500.0,27.1451,27.1539,27.1364,27.1539,101500.0
2016-07-29 13:10:00,31.11,31.13,31.11,31.12,52690.0,27.1539,27.1713,27.1539,27.1626,52690.0
2016-07-29 13:15:00,31.12,31.13,31.11,31.12,61425.0,27.1626,27.1713,27.1539,27.1626,61425.0
2016-07-29 13:20:00,31.12,31.14,31.12,31.13,45755.0,27.1626,27.1801,27.1626,27.1713,45755.0
2016-07-29 13:25:00,31.13,31.15,31.13,31.14,20000.0,27.1713,27.1888,27.1713,27.1801,20000.0
2016-07-29 13:30:00,31.15,31.16,31.13,31.15,35215.0,27.1888,27.1975,27.1713,27.1888,35215.0
2016-07-29 13:35:00,31.16,31.16,31.15,31.15,44310.0,27.1975,27.1975,27.1888,27.1888,44310.0
2016-07-29 13:40:00,31.15,31.15,31.13,31.13,39065.0,27.1888,27.1888,27.1713,27.1713,39065.0
2016-07-29 13:45:00,31.14,31.17,31.14,31.16,27990.0,27.1801,27.2062,27.1801,27.1975,27990.0
2016-07-29 13:50:00,31.17,31.18,31.16,31.18,49970.0,27.2062,27.215,27.1975,27.215,49970.0
2016-07-29 13:55:00,31.18,31.18,31.17,31.18,49755.0,27.215,27.215,27.2062,27.215,49755.0
2016-07-29 14:00:00,31.17,31.17,31.16,31.16,43290.0,27.2062,27.2062,27.1975,27.1975,43290.0
2016-07-29 14:05:00,31.16,31.17,31.16,31.17,50705.0,27.1975,27.2062,27.1975,27.2062,50705.0
2016-07-29 14:10:00,31.17,31.17,31.16,31.16,40800.0,27.2062,27.2062,27.1975,27.1975,40800.0
2016-07-29 14:15:00,31.16,31.17,31.16,31.17,45105.0,27.1975,27.2062,27.1975,27.2062,45105.0
2016-07-29 14:20:00,31.16,31.18,31.16,31.18,40890.0,27.1975,27.215,27.1975,27.215,40890.0
2016-07-29 14:25:00,31.18,31.18,31.17,31.18,26655.0,27.215,27.215,27.2062,27.215,26655.0
2016-07-29 14:30:00,31.18,31.18,31.17,31.17,68170.0,27.215,27.215,27.2062,27.2062,68170.0
2016-07-29 14:35:00,31.17,31.17,31.14,31.14,72595.0,27.2062,27.2062,27.1801,27.1801,72595.0
2016-07-29 14:40:00,31.14,31.15,31.14,31.14,59330.0,27.1801,27.1888,27.1801,27.1801,59330.0
2016-07-29 14:45:00,31.14,31.15,31.13,31.15,52165.0,27.1801,27.1888,27.1713,27.1888,52165.0
2016-07-29 14:50:00,31.14,31.17,31.14,31.16,26660.0,27.1801,27.2062,27.1801,27.1975,26660.0
2016-07-29 14:55:00,31.16,31.17,31.15,31.16,35880.0,27.1975,27.2062,27.1888,27.1975,35880.0
2016-07-29 15:00:00,31.16,31.17,31.15,31.15,65500.0,27.1975,27.2062,27.1888,27.1888,65500.0
2016-07-29 15:05:00,31.15,31.15,31.13,31.15,78630.0,27.1888,27.1888,27.1713,27.1888,78630.0
2016-07-29 15:10:00,31.15,31.17,31.15,31.15,330110.0,27.1888,27.2062,27.1888,27.1888,330110.0
2016-07-29 15:15:00,31.15,31.16,31.15,31.15,172545.0,27.1888,27.1975,27.1888,27.1888,172545.0
2016-07-29 15:20:00,31.15,31.16,31.15,31.15,44580.0,27.1888,27.1975,27.1888,27.1888,44580.0
2016-07-29 15:25:00,31.15,31.15,31.14,31.14,54240.0,27.1888,27.1888,27.1801,27.1801,54240.0
2016-07-29 15:30:00,31.14,31.16,31.14,31.15,43005.0,27.1801,27.1975,27.1801,27.1888,43005.0
2016-07-29 15:35:00,31.15,31.15,31.14,31.14,175820.0,27.1888,27.1888,27.1801,27.1801,175820.0
2016-07-29 15:40:00,31.14,31.16,31.14,31.16,55695.0,27.1801,27.1975,27.1801,27.1975,55695.0
2016-07-29 15:45:00,31.17,31.2,31.17,31.19,52845.0,27.2062,27.2324,27.2062,27.2237,52845.0
2016-07-29 15:50:00,31.19,31.19,31.16,31.17,83250.0,27.2237,27.2237,27.1975,27.2062,83250.0
2016-07-29 15:55:00,31.16,31.17,31.12,31.12,583480.0,27.1975,27.2062,27.1626,27.1626,583480.0
2016-08-01 09:30:00,31.15,31.16,31.1,31.1,167105.0,27.1888,27.1975,27.1451,27.1451,167105.0
2016-08-01 09:35:00,31.1,31.1,31.01,31.01,106035.0,27.1451,27.1451,27.0666,27.0666,106035.0
2016-08-01 09:40:00,31.0,31.04,30.99,31.04,58535.0,27.0579,27.0928,27.0491,27.0928,58535.0
2016-08-01 09:45:00,31.04,31.06,31.0,31.01,64775.0,27.0928,27.1102,27.0579,27.0666,64775.0
2016-08-01 09:50:00,31.02,31.06,31.01,31.06,45540.0,27.0753,27.1102,27.0666,27.1102,45540.0
2016-08-01 09:55:00,31.06,31.07,31.04,31.06,78310.0,27.1102,27.119,27.0928,27.1102,78310.0
2016-08-01 10:00:00,31.07,31.07,31.04,31.04,99505.0,27.119,27.119,27.0928,27.0928,99505.0
2016-08-01 10:05:00,31.05,31.09,31.05,31.09,71185.0,27.1015,27.1364,27.1015,27.1364,71185.0
2016-08-01 10:10:00,31.08,31.1,31.05,31.07,2638235.0,27.1277,27.1451,27.1015,27.119,2638235.0
2016-08-01 10:15:00,31.08,31.15,31.07,31.14,615285.0,27.1277,27.1888,27.119,27.1801,615285.0
2016-08-01 10:20:00,31.14,31.14,31.09,31.1,187105.0,27.1801,27.1801,27.1364,27.1451,187105.0
2016-08-01 10:25:00,31.09,31.14,31.09,31.11,86685.0,27.1364,27.1801,27.1364,27.1539,86685.0
2016-08-01 10:30:00,31.12,31.13,31.1,31.11,39785.0,27.1626,27.1713,27.1451,27.1539,39785.0
2016-08-01 10:35:00,31.1,31.11,31.07,31.07,68805.0,27.1451,27.1539,27.119,27.119,68805.0
2016-08-01 10:40:00,31.08,31.09,31.07,31.09,118690.0,27.1277,27.1364,27.119,27.1364,118690.0
2016-08-01 10:45:00,31.08,31.12,31.08,31.11,68885.0,27.1277,27.1626,27.1277,27.1539,68885.0
2016-08-01 10:50:00,31.12,31.13,31.12,31.12,675065.0,27.1626,27.1713,27.1626,27.1626,675065.0
2016-08-01 10:55:00,31.12,31.14,31.11,31.13,1128810.0,27.1626,27.1801,27.1539,27.1713,1128810.0
2016-08-01 11:00:00,31.13,31.14,31.12,31.14,167520.0,27.1713,27.1801,27.1626,27.1801,167520.0
2016-08-01 11:05:00,31.14,31.19,31.14,31.19,540105.0,27.1801,27.2237,27.1801,27.2237,540105.0
2016-08-01 11:10:00,31.19,31.19,31.18,31.19,143705.0,27.2237,27.2237,27.215,27.2237,143705.0
2016-08-01 11:15:00,31.19,31.2,31.18,31.19,50490.0,27.2237,27.2324,27.215,27.2237,50490.0
2016-08-01 11:20:00,31.19,31.19,31.17,31.17,119940.0,27.2237,27.2237,27.2062,27.2062,119940.0
2016-08-01 11:25:00,31.18,31.18,31.15,31.15,72605.0,27.215,27.215,27.1888,27.1888,72605.0
2016-08-01 11:30:00,31.15,31.18,31.15,31.16,222220.0,27.1888,27.215,27.1888,27.1975,222220.0
2016-08-01 11:35:00,31.17,31.17,31.15,31.15,204630.0,27.2062,27.2062,27.1888,27.1888,204630.0
2016-08-01 11:40:00,31.15,31.15,31.14,31.15,41560.0,27.1888,27.1888,27.1801,27.1888,41560.0
2016-08-01 11:45:00,31.15,31.16,31.14,31.15,61235.0,27.1888,27.1975,27.1801,27.1888,61235.0
2016-08-01 11:50:00,31.15,31.15,31.11,31.12,310505.0,27.1888,27.1888,27.1539,27.1626,310505.0
2016-08-01 11:55:00,31.11,31.11,31.1,31.1,120235.0,27.1539,27.1539,27.1451,27.1451,120235.0
2016-08-01 12:00:00,31.1,31.12,31.1,31.11,47300.0,27.1451,27.1626,27.1451,27.1539,47300.0
2016-08-01 12:05:00,31.11,31.11,31.05,31.06,124820.0,27.1539,27.1539,27.1015,27.1102,124820.0
2016-08-01 12:10:00,31.06,31.06,31.01,31.01,119725.0,27.1102,27.1102,27.0666,27.0666,119725.0
2016-08-01 12:15:00,31.01,31.03,31.0,31.03,37455.0,27.0666,27.084,27.0579,27.084,37455.0
2016-08-01 12:20:00,31.03,31.03,30.99,30.99,118540.0,27.084,27.084,27.0491,27.0491,118540.0
2016-08-01 12:25:00,30.99,31.01,30.98,31.01,84620.0,27.0491,27.0666,27.0404,27.0666,84620.0
2016-08-01 12:30:00,31.0,31.02,30.99,31.0,73505.0,27.0579,27.0753,27.0491,27.0579,73505.0
2016-08-01 12:35:00,31.0,31.05,31.0,31.04,80195.0,27.0579,27.1015,27.0579,27.0928,80195.0
2016-08-01 12:40:00,31.04,31.05,31.03,31.03,22155.0,27.0928,27.1015,27.084,27.084,22155.0
2016-08-01 12:45:00,31.03,31.04,31.02,31.03,46675.0,27.084,27.0928,27.0753,27.084,46675.0
2016-08-01 12:50:00,31.03,31.04,31.02,31.03,60820.0,27.084,27.0928,27.0753,27.084,60820.0
2016-08-01 12:55:00,31.03,31.03,31.01,31.02,61925.0,27.084,27.084,27.0666,27.0753,61925.0
2016-08-01 13:00:00,31.02,31.03,31.0,31.01,38565.0,27.0753,27.084,27.0579,27.0666,38565.0
2016-08-01 13:05:00,31.01,31.02,30.99,31.02,69680.0,27.0666,27.0753,27.0491,27.0753,69680.0
2016-08-01 13:10:00,31.01,31.03,31.01,31.03,132715.0,27.0666,27.084,27.0666,27.084,132715.0
2016-08-01 13:15:00,31.03,31.04,31.03,31.04,59920.0,27.084,27.0928,27.084,27.0928,59920.0
2016-08-01 13:20:00,31.04,31.06,31.03,31.05,87565.0,27.0928,27.1102,27.084,27.1015,87565.0
2016-08-01 13:25:00,31.05,31.05,31.03,31.05,51240.0,27.1015,27.1015,27.084,27.1015,51240.0
2016-08-01 13:30:00,31.05,31.05,31.03,31.04,48770.0,27.1015,27.1015,27.084,27.0928,48770.0
2016-08-01 13:35:00,31.04,31.06,31.04,31.05,47765.0,27.0928,27.1102,27.0928,27.1015,47765.0
2016-08-01 13:40:00,31.04,31.05,31.03,31.04,68430.0,27.0928,27.1015,27.084,27.0928,68430.0
2016-08-01 13:45:00,31.04,31.04,31.02,31.02,39270.0,27.0928,27.0928,27.0753,27.0753,39270.0
2016-08-01 13:50:00,31.03,31.04,31.01,31.02,48160.0,27.084,27.0928,27.0666,27.0753,48160.0
2016-08-01 13:55:00,31.02,31.07,31.02,31.07,83980.0,27.0753,27.119,27.0753,27.119,83980.0
2016-08-01 14:00:00,31.07,31.08,31.06,31.07,45360.0,27.119,27.1277,27.1102,27.119,45360.0
2016-08-01 14:05:00,31.07,31.08,31.07,31.07,26440.0,27.119,27.1277,27.119,27.119,26440.0
2016-08-01 14:10:00,31.07,31.07,31.04,31.05,79350.0,27.119,27.119,27.0928,27.1015,79350.0
2016-08-01 14:15:00,31.05,31.06,31.04,31.05,72875.0,27.1015,27.1102,27.0928,27.1015,72875.0
2016-08-01 14:20:00,31.05,31.07,31.05,31.07,41985.0,27.1015,27.119,27.1015,27.119,41985.0
2016-08-01 14:25:00,31.07,31.07,31.05,31.05,55995.0,27.119,27.119,27.1015,27.1015,55995.0
2016-08-01 14:30:00,31.05,31.06,31.05,31.06,58595.0,27.1015,27.1102,27.1015,27.1102,58595.0
2016-08-01 14:35:00,31.06,31.07,31.05,31.06,42335.0,27.1102,27.119,27.1015,27.1102,42335.0
2016-08-01 14:40:00,31.06,31.07,31.05,31.06,197035.0,27.1102,27.119,27.1015,27.1102,197035.0
2016-08-01 14:45:00,31.06,31.07,31.05,31.07,84730.0,27.1102,27.119,27.1015,27.119,84730.0
2016-08-01 14:50:00,31.07,31.07,31.04,31.05,56585.0,27.119,27.119,27.0928,27.1015,56585.0
2016-08-01 14:55:00,31.04,31.06,31.04,31.06,50265.0,27.0928,27.1102,27.0928,27.1102,50265.0
2016-08-01 15:00:00,31.06,31.06,31.05,31.05,77125.0,27.1102,27.1102,27.1015,27.1015,77125.0
2016-08-01 15:05:00,31.05,31.05,31.03,31.03,65310.0,27.1015,27.1015,27.084,27.084,65310.0
2016-08-01 15:10:00,31.03,31.06,31.03,31.03,83960.0,27.084,27.1102,27.084,27.084,83960.0
2016-08-01 15:15:00,31.03,31.04,31.01,31.01,94405.0,27.084,27.0928,27.0666,27.0666,94405.0
2016-08-01 15:20:00,31.01,31.01,30.99,31.01,49480.0,27.0666,27.0666,27.0491,27.0666,49480.0
2016-08-01 15:25:00,31.01,31.01,30.99,30.99,70040.0,27.0666,27.0666,27.0491,27.0491,70040.0
2016-08-01 15:30:00,30.99,31.02,30.99,31.01,103365.0,27.0491,27.0753,27.0491,27.0666,103365.0
2016-08-01 15:35:00,31.02,31.03,31.01,31.02,102385.0,27.0753,27.084,27.0666,27.0753,102385.0
2016-08-01 15:40:00,31.02,31.03,31.02,31.02,51940.0,27.0753,27.084,27.0753,27.0753,51940.0
2016-08-01 15:45:00,31.03,31.04,31.02,31.02,75120.0,27.084,27.0928,27.0753,27.0753,75120.0
2016-08-01 15:50:00,31.02,31.03,31.01,31.01,52230.0,27.0753,27.084,27.0666,27.0666,52230.0
2016-08-01 15:55:00,31.02,31.04,31.01,31.04,112420.0,27.0753,27.0928,27.0666,27.0928,112420.0
2016-08-02 09:30:00,31.04,31.07,31.02,31.04,208575.0,27.0928,27.119,27.0753,27.0928,208575.0
2016-08-02 09:35:00,31.05,31.06,30.96,30.98,69430.0,27.1015,27.1102,27.0229,27.0404,69430.0
2016-08-02 09:40:00,30.98,30.99,30.95,30.98,75945.0,27.0404,27.0491,27.0142,27.0404,75945.0
2016-08-02 09:45:00,30.98,30.99,30.93,30.96,76870.0,27.0404,27.0491,26.9968,27.0229,76870.0
2016-08-02 09:50:00,30.95,30.98,30.94,30.94,68065.0,27.0142,27.0404,27.0055,27.0055,68065.0
2016-08-02 09:55:00,30.94,30.98,30.93,30.95,81915.0,27.0055,27.0404,26.9968,27.0142,81915.0
2016-08-02 10:00:00,30.95,30.96,30.92,30.92,74955.0,27.0142,27.0229,26.988,26.988,74955.0
2016-08-02 10:05:00,30.92,30.92,30.86,30.87,91750.0,26.988,26.988,26.9357,26.9444,91750.0
2016-08-02 10:10:00,30.86,30.86,30.83,30.86,59485.0,26.9357,26.9357,26.9095,26.9357,59485.0
2016-08-02 10:15:00,30.86,30.87,30.81,30.82,113165.0,26.9357,26.9444,26.892,26.9008,113165.0
2016-08-02 10:20:00,30.81,30.85,30.81,30.83,67595.0,26.892,26.9269,26.892,26.9095,67595.0
2016-08-02 10:25:00,30.84,30.85,30.82,30.84,77585.0,26.9182,26.9269,26.9008,26.9182,77585.0
2016-08-02 10:30:00,30.84,30.85,30.81,30.81,101380.0,26.9182,26.9269,26.892,26.892,101380.0
2016-08-02 10:35:00,30.82,30.82,30.8,30.8,66765.0,26.9008,26.9008,26.8833,26.8833,66765.0
2016-08-02 10:40:00,30.81,30.81,30.77,30.78,96425.0,26.892,26.892,26.8571,26.8658,96425.0
2016-08-02 10:45:00,30.78,30.79,30.74,30.74,176065.0,26.8658,26.8746,26.8309,26.8309,176065.0
2016-08-02 10:50:00,30.74,30.75,30.71,30.72,110695.0,26.8309,26.8397,26.8047,26.8135,110695.0
2016-08-02 10:55:00,30.72,30.74,30.69,30.7,82870.0,26.8135,26.8309,26.7873,26.796,82870.0
2016-08-02 11:00:00,30.7,30.73,30.7,30.71,108090.0,26.796,26.8222,26.796,26.8047,108090.0
2016-08-02 11:05:00,30.71,30.76,30.71,30.76,106040.0,26.8047,26.8484,26.8047,26.8484,106040.0
2016-08-02 11:10:00,30.75,30.75,30.73,30.74,95440.0,26.8397,26.8397,26.8222,26.8309,95440.0
2016-08-02 11:15:00,30.74,30.74,30.71,30.72,99215.0,26.8309,26.8309,26.8047,26.8135,99215.0
2016-08-02 11:20:00,30.73,30.77,30.72,30.76,128775.0,26.8222,26.8571,26.8135,26.8484,128775.0
2016-08-02 11:25:00,30.76,30.78,30.75,30.76,48640.0,26.8484,26.8658,26.8397,26.8484,48640.0
2016-08-02 11:30:00,30.75,30.76,30.73,30.74,86815.0,26.8397,26.8484,26.8222,26.8309,86815.0
2016-08-02 11:35:00,30.74,30.74,30.72,30.72,72570.0,26.8309,26.8309,26.8135,26.8135,72570.0
2016-08-02 11:40:00,30.72,30.73,30.71,30.71,68500.0,26.8135,26.8222,26.8047,26.8047,68500.0
2016-08-02 11:45:00,30.71,30.74,30.71,30.73,82695.0,26.8047,26.8309,26.8047,26.8222,82695.0
2016-08-02 11:50:00,30.73,30.74,30.72,30.72,53665.0,26.8222,26.8309,26.8135,26.8135,53665.0
2016-08-02 11:55:00,30.72,30.72,30.68,30.7,135065.0,26.8135,26.8135,26.7786,26.796,135065.0
2016-08-02 12:00:00,30.7,30.7,30.67,30.68,46180.0,26.796,26.796,26.7698,26.7786,46180.0
2016-08-02 12:05:00,30.68,30.68,30.65,30.68,60930.0,26.7786,26.7786,26.7524,26.7786,60930.0
2016-08-02 12:10:00,30.67,30.7,30.67,30.7,53075.0,26.7698,26.796,26.7698,26.796,53075.0
2016-08-02 12:15:00,30.71,30.71,30.69,30.7,38695.0,26.8047,26.8047,26.7873,26.796,38695.0
2016-08-02 12:20:00,30.69,30.7,30.69,30.7,37485.0,26.7873,26.796,26.7873,26.796,37485.0
2016-08-02 12:25:00,30.69,30.7,30.68,30.69,55935.0,26.7873,26.796,26.7786,26.7873,55935.0
2016-08-02 12:30:00,30.69,30.7,30.68,30.69,32525.0,26.7873,26.796,26.7786,26.7873,32525.0
2016-08-02 12:35:00,30.69,30.69,30.67,30.68,39005.0,26.7873,26.7873,26.7698,26.7786,39005.0
2016-08-02 12:40:00,30.67,30.69,30.67,30.69,65615.0,26.7698,26.7873,26.7698,26.7873,65615.0
2016-08-02 12:45:00,30.69,30.69,30.67,30.67,49160.0,26.7873,26.7873,26.7698,26.7698,49160.0
2016-08-02 12:50:00,30.68,30.68,30.66,30.67,73795.0,26.7786,26.7786,26.7611,26.7698,73795.0
2016-08-02 12:55:00,30.66,30.66,30.64,30.65,74800.0,26.7611,26.7611,26.7436,26.7524,74800.0
2016-08-02 13:00:00,30.64,30.65,30.62,30.63,86285.0,26.7436,26.7524,26.7262,26.7349,86285.0
2016-08-02 13:05:00,30.63,30.63,30.61,30.61,61195.0,26.7349,26.7349,26.7175,26.7175,61195.0
2016-08-02 13:10:00,30.61,30.63,30.6,30.61,96015.0,26.7175,26.7349,26.7087,26.7175,96015.0
2016-08-02 13:15:00,30.61,30.63,30.61,30.62,54715.0,26.7175,26.7349,26.7175,26.7262,54715.0
2016-08-02 13:20:00,30.63,30.64,30.62,30.63,45125.0,26.7349,26.7436,26.7262,26.7349,45125.0
2016-08-02 13:25:00,30.64,30.65,30.64,30.65,52960.0,26.7436,26.7524,26.7436,26.7524,52960.0
2016-08-02 13:30:00,30.65,30.66,30.65,30.65,28600.0,26.7524,26.7611,26.7524,26.7524,28600.0
2016-08-02 13:35:00,30.65,30.66,30.64,30.64,62560.0,26.7524,26.7611,26.7436,26.7436,62560.0
2016-08-02 13:40:00,30.64,30.64,30.63,30.63,42015.0,26.7436,26.7436,26.7349,26.7349,42015.0
2016-08-02 13:45:00,30.64,30.66,30.64,30.65,46125.0,26.7436,26.7611,26.7436,26.7524,46125.0
2016-08-02 13:50:00,30.66,30.67,30.65,30.66,53230.0,26.7611,26.7698,26.7524,26.7611,53230.0
2016-08-02 13:55:00,30.65,30.66,30.65,30.65,30350.0,26.7524,26.7611,26.7524,26.7524,30350.0
2016-08-02 14:00:00,30.65,30.66,30.64,30.65,44190.0,26.7524,26.7611,26.7436,26.7524,44190.0
2016-08-02 14:05:00,30.65,30.7,30.65,30.7,71490.0,26.7524,26.796,26.7524,26.796,71490.0
2016-08-02 14:10:00,30.7,30.71,30.69,30.7,41780.0,26.796,26.8047,26.7873,26.796,41780.0
2016-08-02 14:15:00,30.7,30.7,30.68,30.69,49095.0,26.796,26.796,26.7786,26.7873,49095.0
2016-08-02 14:20:00,30.69,30.71,30.68,30.71,110580.0,26.7873,26.8047,26.7786,26.8047,110580.0
2016-08-02 14:25:00,30.7,30.73,30.7,30.72,75445.0,26.796,26.8222,26.796,26.8135,75445.0
2016-08-02 14:30:00,30.72,30.72,30.71,30.71,54750.0,26.8135,26.8135,26.8047,26.8047,54750.0
2016-08-02 14:35:00,30.72,30.72,30.7,30.7,54755.0,26.8135,26.8135,26.796,26.796,54755.0
2016-08-02 14:40:00,30.7,30.77,30.7,30.76,172340.0,26.796,26.8571,26.796,26.8484,172340.0
2016-08-02 14:45:00,30.76,30.76,30.75,30.75,82890.0,26.8484,26.8484,26.8397,26.8397,82890.0
2016-08-02 14:50:00,30.75,30.76,30.72,30.73,93110.0,26.8397,26.8484,26.8135,26.8222,93110.0
2016-08-02 14:55:00,30.73,30.74,30.72,30.72,52555.0,26.8222,26.8309,26.8135,26.8135,52555.0
2016-08-02 15:00:00,30.72,30.74,30.71,30.73,66080.0,26.8135,26.8309,26.8047,26.8222,66080.0
2016-08-02 15:05:00,30.73,30.73,30.71,30.72,73890.0,26.8222,26.8222,26.8047,26.8135,73890.0
2016-08-02 15:10:00,30.72,30.73,30.7,30.7,157440.0,26.8135,26.8222,26.796,26.796,157440.0
2016-08-02 15:15:00,30.7,30.71,30.7,30.71,102940.0,26.796,26.8047,26.796,26.8047,102940.0
2016-08-02 15:20:00,30.71,30.72,30.7,30.71,41625.0,26.8047,26.8135,26.796,26.8047,41625.0
2016-08-02 15:25:00,30.72,30.72,30.7,30.7,67925.0,26.8135,26.8135,26.796,26.796,67925.0
2016-08-02 15:30:00,30.71,30.72,30.7,30.72,70225.0,26.8047,26.8135,26.796,26.8135,70225.0
2016-08-02 15:35:00,30.72,30.74,30.71,30.74,92110.0,26.8135,26.8309,26.8047,26.8309,92110.0
2016-08-02 15:40:00,30.73,30.73,30.69,30.72,111100.0,26.8222,26.8222,26.7873,26.8135,111100.0
2016-08-02 15:45:00,30.72,30.73,30.7,30.7,134805.0,26.8135,26.8222,26.796,26.796,134805.0
2016-08-02 15:50:00,30.7,30.7,30.69,30.69,98295.0,26.796,26.796,26.7873,26.7873,98295.0
2016-08-02 15:55:00,30.69,30.7,30.68,30.69,222275.0,26.7873,26.796,26.7786,26.7873,222275.0
2016-08-03 09:30:00,30.69,30.71,30.62,30.64,232725.0,26.7873,26.8047,26.7262,26.7436,232725.0
2016-08-03 09:35:00,30.63,30.66,30.59,30.66,292200.0,26.7349,26.7611,26.7,26.7611,292200.0
2016-08-03 09:40:00,30.65,30.7,30.65,30.7,479795.0,26.7524,26.796,26.7524,26.796,479795.0
2016-08-03 09:45:00,30.71,30.71,30.67,30.7,151830.0,26.8047,26.8047,26.7698,26.796,151830.0
2016-08-03 09:50:00,30.69,30.71,30.68,30.69,81355.0,26.7873,26.8047,26.7786,26.7873,81355.0
2016-08-03 09:55:00,30.68,30.69,30.66,30.69,63615.0,26.7786,26.7873,26.7611,26.7873,63615.0
2016-08-03 10:00:00,30.69,30.73,30.65,30.73,107390.0,26.7873,26.8222,26.7524,26.8222,107390.0
2016-08-03 10:05:00,30.73,30.74,30.7,30.7,123145.0,26.8222,26.8309,26.796,26.796,123145.0
2016-08-03 10:10:00,30.7,30.74,30.69,30.74,71370.0,26.796,26.8309,26.7873,26.8309,71370.0
2016-08-03 10:15:00,30.74,30.76,30.72,30.72,93565.0,26.8309,26.8484,26.8135,26.8135,93565.0
2016-08-03 10:20:00,30.72,30.76,30.72,30.73,114815.0,26.8135,26.8484,26.8135,26.8222,114815.0
2016-08-03 10:25:00,30.74,30.74,30.72,30.74,463475.0,26.8309,26.8309,26.8135,26.8309,463475.0
2016-08-03 10:30:00,30.74,30.78,30.7,30.78,280320.0,26.8309,26.8658,26.796,26.8658,280320.0
2016-08-03 10:35:00,30.78,30.78,30.74,30.76,134110.0,26.8658,26.8658,26.8309,26.8484,134110.0
2016-08-03 10:40:00,30.77,30.78,30.76,30.78,75285.0,26.8571,26.8658,26.8484,26.8658,75285.0
2016-08-03 10:45:00,30.78,30.78,30.75,30.77,110885.0,26.8658,26.8658,26.8397,26.8571,110885.0
2016-08-03 10:50:00,30.77,30.79,30.74,30.74,69950.0,26.8571,26.8746,26.8309,26.8309,69950.0
2016-08-03 10:55:00,30.74,30.76,30.72,30.72,49050.0,26.8309,26.8484,26.8135,26.8135,49050.0
2016-08-03 11:00:00,30.72,30.73,30.7,30.72,48750.0,26.8135,26.8222,26.796,26.8135,48750.0
2016-08-03 11:05:00,30.72,30.75,30.72,30.74,62115.0,26.8135,26.8397,26.8135,26.8309,62115.0
2016-08-03 11:10:00,30.74,30.76,30.73,30.76,40000.0,26.8309,26.8484,26.8222,26.8484,40000.0
2016-08-03 11:15:00,30.76,30.77,30.75,30.76,36445.0,26.8484,26.8571,26.8397,26.8484,36445.0
2016-08-03 11:20:00,30.76,30.8,30.76,30.8,49930.0,26.8484,26.8833,26.8484,26.8833,49930.0
2016-08-03 11:25:00,30.81,30.82,30.8,30.8,77360.0,26.892,26.9008,26.8833,26.8833,77360.0
2016-08-03 11:30:00,30.8,30.81,30.8,30.81,71690.0,26.8833,26.892,26.8833,26.892,71690.0
2016-08-03 11:35:00,30.81,30.82,30.79,30.81,71660.0,26.892,26.9008,26.8746,26.892,71660.0
2016-08-03 11:40:00,30.81,30.82,30.79,30.8,82985.0,26.892,26.9008,26.8746,26.8833,82985.0
2016-08-03 11:45:00,30.79,30.81,30.79,30.81,62540.0,26.8746,26.892,26.8746,26.892,62540.0
2016-08-03 11:50:00,30.81,30.84,30.8,30.83,67845.0,26.892,26.9182,26.8833,26.9095,67845.0
2016-08-03 11:55:00,30.83,30.84,30.82,30.83,64105.0,26.9095,26.9182,26.9008,26.9095,64105.0
2016-08-03 12:00:00,30.83,30.84,30.82,30.84,108680.0,26.9095,26.9182,26.9008,26.9182,108680.0
2016-08-03 12:05:00,30.84,30.84,30.83,30.84,72735.0,26.9182,26.9182,26.9095,26.9182,72735.0
2016-08-03 12:10:00,30.83,30.84,30.82,30.82,62660.0,26.9095,26.9182,26.9008,26.9008,62660.0
2016-08-03 12:15:00,30.82,30.84,30.82,30.83,86180.0,26.9008,26.9182,26.9008,26.9095,86180.0
2016-08-03 12:20:00,30.84,30.84,30.81,30.83,44240.0,26.9182,26.9182,26.892,26.9095,44240.0
2016-08-03 12:25:00,30.83,30.84,30.82,30.83,41605.0,26.9095,26.9182,26.9008,26.9095,41605.0
2016-08-03 12:30:00,30.83,30.83,30.81,30.82,45335.0,26.9095,26.9095,26.892,26.9008,45335.0
2016-08-03 12:35:00,30.82,30.83,30.81,30.83,60085.0,26.9008,26.9095,26.892,26.9095,60085.0
2016-08-03 12:40:00,30.82,30.86,30.82,30.85,46810.0,26.9008,26.9357,26.9008,26.9269,46810.0
2016-08-03 12:45:00,30.85,30.86,30.84,30.84,23025.0,26.9269,26.9357,26.9182,26.9182,23025.0
2016-08-03 12:50:00,30.83,30.85,30.83,30.84,40100.0,26.9095,26.9269,26.9095,26.9182,40100.0
2016-08-03 12:55:00,30.84,30.86,30.84,30.86,41405.0,26.9182,26.9357,26.9182,26.9357,41405.0
2016-08-03 13:00:00,30.86,30.86,30.84,30.84,38100.0,26.9357,26.9357,26.9182,26.9182,38100.0
2016-08-03 13:05:00,30.84,30.86,30.84,30.85,34745.0,26.9182,26.9357,26.9182,26.9269,34745.0
2016-08-03 13:10:00,30.85,30.86,30.85,30.86,43615.0,26.9269,26.9357,26.9269,26.9357,43615.0
2016-08-03 13:15:00,30.85,30.86,30.85,30.85,37910.0,26.9269,26.9357,26.9269,26.9269,37910.0
2016-08-03 13:20:00,30.85,30.87,30.85,30.86,43345.0,26.9269,26.9444,26.9269,26.9357,43345.0
2016-08-03 13:25:00,30.86,30.86,30.84,30.85,38360.0,26.9357,26.9357,26.9182,26.9269,38360.0
2016-08-03 13:30:00,30.85,30.86,30.85,30.85,25625.0,26.9269,26.9357,26.9269,26.9269,25625.0
2016-08-03 13:35:00,30.85,30.87,30.85,30.85,28360.0,26.9269,26.9444,26.9269,26.9269,28360.0
2016-08-03 13:40:00,30.85,30.86,30.84,30.84,27550.0,26.9269,26.9357,26.9182,26.9182,27550.0
2016-08-03 13:45:00,30.84,30.85,30.83,30.84,50920.0,26.9182,26.9269,26.9095,26.9182,50920.0
2016-08-03 13:50:00,30.84,30.84,30.81,30.82,68480.0,26.9182,26.9182,26.892,26.9008,68480.0
2016-08-03 13:55:00,30.82,30.83,30.82,30.83,16250.0,26.9008,26.9095,26.9008,26.9095,16250.0
2016-08-03 14:00:00,30.82,30.84,30.82,30.82,27980.0,26.9008,26.9182,26.9008,26.9008,27980.0
2016-08-03 14:05:00,30.82,30.84,30.82,30.84,25735.0,26.9008,26.9182,26.9008,26.9182,25735.0
2016-08-03 14:10:00,30.84,30.85,30.83,30.84,36490.0,26.9182,26.9269,26.9095,26.9182,36490.0
2016-08-03 14:15:00,30.84,30.84,30.81,30.81,92770.0,26.9182,26.9182,26.892,26.892,92770.0
2016-08-03 14:20:00,30.81,30.83,30.81,30.81,52240.0,26.892,26.9095,26.892,26.892,52240.0
2016-08-03 14:25:00,30.81,30.82,30.79,30.79,74645.0,26.892,26.9008,26.8746,26.8746,74645.0
2016-08-03 14:30:00,30.79,30.81,30.78,30.81,58050.0,26.8746,26.892,26.8658,26.892,58050.0
2016-08-03 14:35:00,30.81,30.81,30.79,30.79,42565.0,26.892,26.892,26.8746,26.8746,42565.0
2016-08-03 14:40:00,30.79,30.8,30.79,30.8,29580.0,26.8746,26.8833,26.8746,26.8833,29580.0
2016-08-03 14:45:00,30.8,30.8,30.79,30.79,76520.0,26.8833,26.8833,26.8746,26.8746,76520.0
2016-08-03 14:50:00,30.79,30.81,30.79,30.81,52585.0,26.8746,26.892,26.8746,26.892,52585.0
2016-08-03 14:55:00,30.81,30.81,30.8,30.8,40465.0,26.892,26.892,26.8833,26.8833,40465.0
2016-08-03 15:00:00,30.8,30.81,30.79,30.8,74945.0,26.8833,26.892,26.8746,26.8833,74945.0
2016-08-03 15:05:00,30.8,30.81,30.79,30.81,52330.0,26.8833,26.892,26.8746,26.892,52330.0
2016-08-03 15:10:00,30.81,30.81,30.8,30.81,57365.0,26.892,26.892,26.8833,26.892,57365.0
2016-08-03 15:15:00,30.81,30.82,30.81,30.81,40840.0,26.892,26.9008,26.892,26.892,40840.0
2016-08-03 15:20:00,30.81,30.83,30.8,30.82,53250.0,26.892,26.9095,26.8833,26.9008,53250.0
2016-08-03 15:25:00,30.83,30.86,30.83,30.86,66830.0,26.9095,26.9357,26.9095,26.9357,66830.0
2016-08-03 15:30:00,30.86,30.86,30.84,30.85,50615.0,26.9357,26.9357,26.9182,26.9269,50615.0
2016-08-03 15:35:00,30.85,30.85,30.83,30.84,150855.0,26.9269,26.9269,26.9095,26.9182,150855.0
2016-08-03 15:40:00,30.84,30.84,30.82,30.83,72820.0,26.9182,26.9182,26.9008,26.9095,72820.0
2016-08-03 15:45:00,30.83,30.85,30.83,30.85,59270.0,26.9095,26.9269,26.9095,26.9269,59270.0
2016-08-03 15:50:00,30.85,30.86,30.84,30.84,53185.0,26.9269,26.9357,26.9182,26.9182,53185.0
2016-08-03 15:55:00,30.85,30.88,30.85,30.88,118080.0,26.9269,26.9531,26.9269,26.9531,118080.0
2016-08-04 09:30:00,30.91,30.94,30.89,30.93,108390.0,26.9793,27.0055,26.9618,26.9968,108390.0
2016-08-04 09:35:00,30.94,30.99,30.94,30.98,181815.0,27.0055,27.0491,27.0055,27.0404,181815.0
2016-08-04 09:40:00,30.99,31.02,30.97,30.99,150485.0,27.0491,27.0753,27.0317,27.0491,150485.0
2016-08-04 09:45:00,30.99,30.99,30.95,30.96,70285.0,27.0491,27.0491,27.0142,27.0229,70285.0
2016-08-04 09:50:00,30.97,30.98,30.95,30.96,62720.0,27.0317,27.0404,27.0142,27.0229,62720.0
2016-08-04 09:55:00,30.95,30.96,30.88,30.88,85770.0,27.0142,27.0229,26.9531,26.9531,85770.0
2016-08-04 10:00:00,30.88,30.9,30.85,30.88,219725.0,26.9531,26.9706,26.9269,26.9531,219725.0
2016-08-04 10:05:00,30.88,30.89,30.83,30.85,138685.0,26.9531,26.9618,26.9095,26.9269,138685.0
2016-08-04 10:10:00,30.86,30.89,30.85,30.88,134410.0,26.9357,26.9618,26.9269,26.9531,134410.0
2016-08-04 10:15:00,30.88,30.93,30.88,30.91,163040.0,26.9531,26.9968,26.9531,26.9793,163040.0
2016-08-04 10:20:00,30.91,30.92,30.88,30.88,102135.0,26.9793,26.988,26.9531,26.9531,102135.0
2016-08-04 10:25:00,30.89,30.91,30.88,30.9,53195.0,26.9618,26.9793,26.9531,26.9706,53195.0
2016-08-04 10:30:00,30.91,30.93,30.91,30.91,131655.0,26.9793,26.9968,26.9793,26.9793,131655.0
2016-08-04 10:35:00,30.91,30.94,30.91,30.92,82660.0,26.9793,27.0055,26.9793,26.988,82660.0
2016-08-04 10:40:00,30.93,30.93,30.9,30.92,99195.0,26.9968,26.9968,26.9706,26.988,99195.0
2016-08-04 10:45:00,30.92,30.92,30.89,30.89,48815.0,26.988,26.988,26.9618,26.9618,48815.0
2016-08-04 10:50:00,30.89,30.92,30.88,30.89,136805.0,26.9618,26.988,26.9531,26.9618,136805.0
2016-08-04 10:55:00,30.89,30.93,30.89,30.92,55075.0,26.9618,26.9968,26.9618,26.988,55075.0
2016-08-04 11:00:00,30.92,30.92,30.91,30.92,68810.0,26.988,26.988,26.9793,26.988,68810.0
2016-08-04 11:05:00,30.92,30.92,30.9,30.91,51440.0,26.988,26.988,26.9706,26.9793,51440.0
2016-08-04 11:10:00,30.92,30.92,30.88,30.89,92405.0,26.988,26.988,26.9531,26.9618,92405.0
2016-08-04 11:15:00,30.89,30.9,30.88,30.9,36350.0,26.9618,26.9706,26.9531,26.9706,36350.0
2016-08-04 11:20:00,30.9,30.93,30.9,30.9,41885.0,26.9706,26.9968,26.9706,26.9706,41885.0
2016-08-04 11:25:00,30.9,30.92,30.9,30.91,83740.0,26.9706,26.988,26.9706,26.9793,83740.0
2016-08-04 11:30:00,30.91,30.92,30.9,30.92,56320.0,26.9793,26.988,26.9706,26.988,56320.0
2016-08-04 11:35:00,30.91,30.93,30.91,30.93,41715.0,26.9793,26.9968,26.9793,26.9968,41715.0
2016-08-04 11:40:00,30.93,30.95,30.92,30.94,109600.0,26.9968,27.0142,26.988,27.0055,109600.0
2016-08-04 11:45:00,30.94,30.94,30.93,30.93,51640.0,27.0055,27.0055,26.9968,26.9968,51640.0
2016-08-04 11:50:00,30.93,30.94,30.92,30.93,51825.0,26.9968,27.0055,26.988,26.9968,51825.0
2016-08-04 11:55:00,30.93,30.97,30.93,30.96,80305.0,26.9968,27.0317,26.9968,27.0229,80305.0
2016-08-04 12:00:00,30.96,30.97,30.95,30.97,57525.0,27.0229,27.0317,27.0142,27.0317,57525.0
2016-08-04 12:05:00,30.97,30.98,30.97,30.97,44850.0,27.0317,27.0404,27.0317,27.0317,44850.0
2016-08-04 12:10:00,30.98,30.98,30.97,30.97,53715.0,27.0404,27.0404,27.0317,27.0317,53715.0
2016-08-04 12:15:00,30.97,30.97,30.96,30.96,45100.0,27.0317,27.0317,27.0229,27.0229,45100.0
2016-08-04 12:20:00,30.96,30.97,30.96,30.97,33775.0,27.0229,27.0317,27.0229,27.0317,33775.0
2016-08-04 12:25:00,30.97,30.97,30.96,30.97,38405.0,27.0317,27.0317,27.0229,27.0317,38405.0
2016-08-04 12:30:00,30.97,30.97,30.94,30.95,56595.0,27.0317,27.0317,27.0055,27.0142,56595.0
2016-08-04 12:35:00,30.95,30.96,30.94,30.94,37245.0,27.0142,27.0229,27.0055,27.0055,37245.0
2016-08-04 12:40:00,30.94,30.95,30.94,30.94,41715.0,27.0055,27.0142,27.0055,27.0055,41715.0
2016-08-04 12:45:00,30.94,30.95,30.94,30.94,27745.0,27.0055,27.0142,27.0055,27.0055,27745.0
2016-08-04 12:50:00,30.94,30.95,30.94,30.94,19460.0,27.0055,27.0142,27.0055,27.0055,19460.0
2016-08-04 12:55:00,30.94,30.95,30.93,30.93,28550.0,27.0055,27.0142,26.9968,26.9968,28550.0
2016-08-04 13:00:00,30.93,30.93,30.91,30.91,42160.0,26.9968,26.9968,26.9793,26.9793,42160.0
2016-08-04 13:05:00,30.92,30.92,30.91,30.92,32920.0,26.988,26.988,26.9793,26.988,32920.0
2016-08-04 13:10:00,30.92,30.92,30.91,30.91,67825.0,26.988,26.988,26.9793,26.9793,67825.0
2016-08-04 13:15:00,30.91,30.93,30.9,30.92,60100.0,26.9793,26.9968,26.9706,26.988,60100.0
2016-08-04 13:20:00,30.92,30.93,30.91,30.91,62005.0,26.988,26.9968,26.9793,26.9793,62005.0
2016-08-04 13:25:00,30.91,30.92,30.9,30.92,57465.0,26.9793,26.988,26.9706,26.988,57465.0
2016-08-04 13:30:00,30.92,30.93,30.9,30.92,23890.0,26.988,26.9968,26.9706,26.988,23890.0
2016-08-04 13:35:00,30.92,30.92,30.91,30.92,31000.0,26.988,26.988,26.9793,26.988,31000.0
2016-08-04 13:40:00,30.92,30.92,30.91,30.92,127860.0,26.988,26.988,26.9793,26.988,127860.0
2016-08-04 13:45:00,30.92,30.93,30.92,30.93,30470.0,26.988,26.9968,26.988,26.9968,30470.0
2016-08-04 13:50:00,30.93,30.93,30.92,30.92,32790.0,26.9968,26.9968,26.988,26.988,32790.0
2016-08-04 13:55:00,30.92,30.93,30.92,30.93,12775.0,26.988,26.9968,26.988,26.9968,12775.0
2016-08-04 14:00:00,30.93,30.93,30.92,30.93,53240.0,26.9968,26.9968,26.988,26.9968,53240.0
2016-08-04 14:05:00,30.93,30.93,30.92,30.92,18150.0,26.9968,26.9968,26.988,26.988,18150.0
2016-08-04 14:10:00,30.93,30.93,30.91,30.91,173775.0,26.9968,26.9968,26.9793,26.9793,173775.0
2016-08-04 14:15:00,30.91,30.91,30.88,30.88,64525.0,26.9793,26.9793,26.9531,26.9531,64525.0
2016-08-04 14:20:00,30.88,30.89,30.88,30.89,22160.0,26.9531,26.9618,26.9531,26.9618,22160.0
2016-08-04 14:25:00,30.89,30.89,30.88,30.88,41885.0,26.9618,26.9618,26.9531,26.9531,41885.0
2016-08-04 14:30:00,30.89,30.9,30.88,30.89,38880.0,26.9618,26.9706,26.9531,26.9618,38880.0
2016-08-04 14:35:00,30.89,30.89,30.88,30.89,48880.0,26.9618,26.9618,26.9531,26.9618,48880.0
2016-08-04 14:40:00,30.88,30.89,30.88,30.89,55405.0,26.9531,26.9618,26.9531,26.9618,55405.0
2016-08-04 14:45:00,30.89,30.9,30.88,30.89,57275.0,26.9618,26.9706,26.9531,26.9618,57275.0
2016-08-04 14:50:00,30.89,30.89,30.88,30.88,87835.0,26.9618,26.9618,26.9531,26.9531,87835.0
2016-08-04 14:55:00,30.88,30.89,30.88,30.89,177015.0,26.9531,26.9618,26.9531,26.9618,177015.0
2016-08-04 15:00:00,30.89,30.89,30.87,30.89,134490.0,26.9618,26.9618,26.9444,26.9618,134490.0
2016-08-04 15:05:00,30.89,30.89,30.89,30.89,17160.0,26.9618,26.9618,26.9618,26.9618,17160.0
2016-08-04 15:10:00,30.89,30.89,30.88,30.88,65290.0,26.9618,26.9618,26.9531,26.9531,65290.0
2016-08-04 15:15:00,30.88,30.88,30.87,30.88,56730.0,26.9531,26.9531,26.9444,26.9531,56730.0
2016-08-04 15:20:00,30.88,30.88,30.87,30.87,22965.0,26.9531,26.9531,26.9444,26.9444,22965.0
2016-08-04 15:25:00,30.88,30.88,30.87,30.88,14210.0,26.9531,26.9531,26.9444,26.9531,14210.0
2016-08-04 15:30:00,30.88,30.88,30.87,30.88,26225.0,26.9531,26.9531,26.9444,26.9531,26225.0
2016-08-04 15:35:00,30.88,30.9,30.88,30.9,70435.0,26.9531,26.9706,26.9531,26.9706,70435.0
2016-08-04 15:40:00,30.9,30.9,30.89,30.89,31385.0,26.9706,26.9706,26.9618,26.9618,31385.0
2016-08-04 15:45:00,30.89,30.9,30.88,30.89,50980.0,26.9618,26.9706,26.9531,26.9618,50980.0
2016-08-04 15:50:00,30.89,30.89,30.88,30.89,118320.0,26.9618,26.9618,26.9531,26.9618,118320.0
2016-08-04 15:55:00,30.9,30.9,30.88,30.89,132975.0,26.9706,26.9706,26.9531,26.9618,132975.0
2016-08-05 09:30:00,31.06,31.06,31.01,31.04,266260.0,27.1102,27.1102,27.0666,27.0928,266260.0
2016-08-05 09:35:00,31.03,31.1,31.03,31.09,258020.0,27.084,27.1451,27.084,27.1364,258020.0
2016-08-05 09:40:00,31.09,31.12,31.08,31.1,94515.0,27.1364,27.1626,27.1277,27.1451,94515.0
2016-08-05 09:45:00,31.11,31.12,31.08,31.11,96400.0,27.1539,27.1626,27.1277,27.1539,96400.0
2016-08-05 09:50:00,31.11,31.14,31.11,31.13,113335.0,27.1539,27.1801,27.1539,27.1713,113335.0
2016-08-05 09:55:00,31.14,31.17,31.14,31.17,60650.0,27.1801,27.2062,27.1801,27.2062,60650.0
2016-08-05 10:00:00,31.17,31.18,31.16,31.16,73135.0,27.2062,27.215,27.1975,27.1975,73135.0
2016-08-05 10:05:00,31.16,31.19,31.15,31.16,68575.0,27.1975,27.2237,27.1888,27.1975,68575.0
2016-08-05 10:10:00,31.15,31.17,31.13,31.14,51140.0,27.1888,27.2062,27.1713,27.1801,51140.0
2016-08-05 10:15:00,31.14,31.18,31.14,31.16,103255.0,27.1801,27.215,27.1801,27.1975,103255.0
2016-08-05 10:20:00,31.17,31.17,31.15,31.16,103735.0,27.2062,27.2062,27.1888,27.1975,103735.0
2016-08-05 10:25:00,31.16,31.17,31.13,31.16,59640.0,27.1975,27.2062,27.1713,27.1975,59640.0
2016-08-05 10:30:00,31.17,31.18,31.14,31.15,55805.0,27.2062,27.215,27.1801,27.1888,55805.0
2016-08-05 10:35:00,31.15,31.18,31.14,31.14,67800.0,27.1888,27.215,27.1801,27.1801,67800.0
2016-08-05 10:40:00,31.15,31.17,31.14,31.17,29705.0,27.1888,27.2062,27.1801,27.2062,29705.0
2016-08-05 10:45:00,31.17,31.17,31.15,31.15,36355.0,27.2062,27.2062,27.1888,27.1888,36355.0
2016-08-05 10:50:00,31.15,31.18,31.15,31.18,27280.0,27.1888,27.215,27.1888,27.215,27280.0
2016-08-05 10:55:00,31.17,31.18,31.17,31.18,30900.0,27.2062,27.215,27.2062,27.215,30900.0
2016-08-05 11:00:00,31.18,31.22,31.18,31.21,76530.0,27.215,27.2499,27.215,27.2412,76530.0
2016-08-05 11:05:00,31.21,31.23,31.21,31.21,76040.0,27.2412,27.2586,27.2412,27.2412,76040.0
2016-08-05 11:10:00,31.21,31.21,31.19,31.21,48815.0,27.2412,27.2412,27.2237,27.2412,48815.0
2016-08-05 11:15:00,31.21,31.21,31.18,31.19,25430.0,27.2412,27.2412,27.215,27.2237,25430.0
2016-08-05 11:20:00,31.19,31.2,31.19,31.2,18335.0,27.2237,27.2324,27.2237,27.2324,18335.0
2016-08-05 11:25:00,31.2,31.21,31.19,31.2,31860.0,27.2324,27.2412,27.2237,27.2324,31860.0
2016-08-05 11:30:00,31.2,31.22,31.2,31.22,38015.0,27.2324,27.2499,27.2324,27.2499,38015.0
2016-08-05 11:35:00,31.22,31.23,31.22,31.22,32670.0,27.2499,27.2586,27.2499,27.2499,32670.0
2016-08-05 11:40:00,31.22,31.23,31.22,31.22,42095.0,27.2499,27.2586,27.2499,27.2499,42095.0
2016-08-05 11:45:00,31.22,31.23,31.22,31.22,41550.0,27.2499,27.2586,27.2499,27.2499,41550.0
2016-08-05 11:50:00,31.22,31.22,31.21,31.21,58350.0,27.2499,27.2499,27.2412,27.2412,58350.0
2016-08-05 11:55:00,31.21,31.21,31.2,31.2,62955.0,27.2412,27.2412,27.2324,27.2324,62955.0
2016-08-05 12:00:00,31.21,31.21,31.2,31.21,40810.0,27.2412,27.2412,27.2324,27.2412,40810.0
2016-08-05 12:05:00,31.21,31.21,31.2,31.21,22170.0,27.2412,27.2412,27.2324,27.2412,22170.0
2016-08-05 12:10:00,31.21,31.22,31.2,31.22,50320.0,27.2412,27.2499,27.2324,27.2499,50320.0
2016-08-05 12:15:00,31.21,31.22,31.21,31.21,24355.0,27.2412,27.2499,27.2412,27.2412,24355.0
2016-08-05 12:20:00,31.21,31.23,31.21,31.23,13235.0,27.2412,27.2586,27.2412,27.2586,13235.0
2016-08-05 12:25:00,31.23,31.23,31.22,31.23,27805.0,27.2586,27.2586,27.2499,27.2586,27805.0
2016-08-05 12:30:00,31.22,31.23,31.22,31.23,42270.0,27.2499,27.2586,27.2499,27.2586,42270.0
2016-08-05 12:35:00,31.23,31.23,31.22,31.23,27085.0,27.2586,27.2586,27.2499,27.2586,27085.0
2016-08-05 12:40:00,31.23,31.23,31.22,31.23,83530.0,27.2586,27.2586,27.2499,27.2586,83530.0
2016-08-05 12:45:00,31.23,31.24,31.22,31.23,74070.0,27.2586,27.2673,27.2499,27.2586,74070.0
2016-08-05 12:50:00,31.23,31.23,31.22,31.23,30330.0,27.2586,27.2586,27.2499,27.2586,30330.0
2016-08-05 12:55:00,31.23,31.23,31.22,31.23,22700.0,27.2586,27.2586,27.2499,27.2586,22700.0
2016-08-05 13:00:00,31.22,31.23,31.22,31.22,19630.0,27.2499,27.2586,27.2499,27.2499,19630.0
2016-08-05 13:05:00,31.23,31.23,31.21,31.21,40375.0,27.2586,27.2586,27.2412,27.2412,40375.0
2016-08-05 13:10:00,31.21,31.22,31.21,31.22,28115.0,27.2412,27.2499,27.2412,27.2499,28115.0
2016-08-05 13:15:00,31.22,31.23,31.21,31.23,28880.0,27.2499,27.2586,27.2412,27.2586,28880.0
2016-08-05 13:20:00,31.22,31.22,31.21,31.21,68375.0,27.2499,27.2499,27.2412,27.2412,68375.0
2016-08-05 13:25:00,31.21,31.21,31.19,31.2,66475.0,27.2412,27.2412,27.2237,27.2324,66475.0
2016-08-05 13:30:00,31.2,31.21,31.2,31.21,67435.0,27.2324,27.2412,27.2324,27.2412,67435.0
2016-08-05 13:35:00,31.21,31.21,31.2,31.21,32775.0,27.2412,27.2412,27.2324,27.2412,32775.0
2016-08-05 13:40:00,31.21,31.22,31.21,31.22,47260.0,27.2412,27.2499,27.2412,27.2499,47260.0
2016-08-05 13:45:00,31.23,31.23,31.22,31.23,44735.0,27.2586,27.2586,27.2499,27.2586,44735.0
2016-08-05 13:50:00,31.23,31.23,31.22,31.22,25490.0,27.2586,27.2586,27.2499,27.2499,25490.0
2016-08-05 13:55:00,31.22,31.22,31.21,31.22,32810.0,27.2499,27.2499,27.2412,27.2499,32810.0
2016-08-05 14:00:00,31.22,31.22,31.21,31.22,32855.0,27.2499,27.2499,27.2412,27.2499,32855.0
2016-08-05 14:05:00,31.22,31.22,31.21,31.22,34465.0,27.2499,27.2499,27.2412,27.2499,34465.0
2016-08-05 14:10:00,31.22,31.22,31.21,31.21,30260.0,27.2499,27.2499,27.2412,27.2412,30260.0
2016-08-05 14:15:00,31.21,31.21,31.2,31.2,46415.0,27.2412,27.2412,27.2324,27.2324,46415.0
2016-08-05 14:20:00,31.2,31.2,31.2,31.2,9730.0,27.2324,27.2324,27.2324,27.2324,9730.0
2016-08-05 14:25:00,31.2,31.2,31.19,31.2,26715.0,27.2324,27.2324,27.2237,27.2324,26715.0
2016-08-05 14:30:00,31.2,31.21,31.19,31.21,31090.0,27.2324,27.2412,27.2237,27.2412,31090.0
2016-08-05 14:35:00,31.2,31.21,31.2,31.2,27480.0,27.2324,27.2412,27.2324,27.2324,27480.0
2016-08-05 14:40:00,31.2,31.2,31.19,31.19,49185.0,27.2324,27.2324,27.2237,27.2237,49185.0
2016-08-05 14:45:00,31.19,31.19,31.19,31.19,56385.0,27.2237,27.2237,27.2237,27.2237,56385.0
2016-08-05 14:50:00,31.19,31.2,31.19,31.2,63225.0,27.2237,27.2324,27.2237,27.2324,63225.0
2016-08-05 14:55:00,31.19,31.2,31.19,31.2,30650.0,27.2237,27.2324,27.2237,27.2324,30650.0
2016-08-05 15:00:00,31.2,31.21,31.2,31.21,85285.0,27.2324,27.2412,27.2324,27.2412,85285.0
2016-08-05 15:05:00,31.21,31.22,31.2,31.21,43595.0,27.2412,27.2499,27.2324,27.2412,43595.0
2016-08-05 15:10:00,31.21,31.21,31.21,31.21,44625.0,27.2412,27.2412,27.2412,27.2412,44625.0
2016-08-05 15:15:00,31.21,31.22,31.21,31.21,49005.0,27.2412,27.2499,27.2412,27.2412,49005.0
2016-08-05 15:20:00,31.21,31.21,31.19,31.2,52500.0,27.2412,27.2412,27.2237,27.2324,52500.0
2016-08-05 15:25:00,31.2,31.21,31.19,31.21,53625.0,27.2324,27.2412,27.2237,27.2412,53625.0
2016-08-05 15:30:00,31.2,31.2,31.2,31.2,73180.0,27.2324,27.2324,27.2324,27.2324,73180.0
2016-08-05 15:35:00,31.2,31.21,31.2,31.2,53625.0,27.2324,27.2412,27.2324,27.2324,53625.0
2016-08-05 15:40:00,31.21,31.21,31.2,31.21,54170.0,27.2412,27.2412,27.2324,27.2412,54170.0
2016-08-05 15:45:00,31.21,31.21,31.18,31.19,67295.0,27.2412,27.2412,27.215,27.2237,67295.0
2016-08-05 15:50:00,31.19,31.2,31.18,31.18,335795.0,27.2237,27.2324,27.215,27.215,335795.0
2016-08-05 15:55:00,31.18,31.2,31.18,31.2,111790.0,27.215,27.2324,27.215,27.2324,111790.0
2016-08-08 09:30:00,31.21,31.25,31.21,31.24,166735.0,27.2412,27.2761,27.2412,27.2673,166735.0
2016-08-08 09:35:00,31.26,31.3,31.25,31.26,85630.0,27.2848,27.3197,27.2761,27.2848,85630.0
2016-08-08 09:40:00,31.28,31.31,31.24,31.29,77430.0,27.3023,27.3284,27.2673,27.311,77430.0
2016-08-08 09:45:00,31.28,31.3,31.27,31.29,116855.0,27.3023,27.3197,27.2935,27.311,116855.0
2016-08-08 09:50:00,31.29,31.3,31.25,31.26,76740.0,27.311,27.3197,27.2761,27.2848,76740.0
2016-08-08 09:55:00,31.26,31.28,31.24,31.26,102365.0,27.2848,27.3023,27.2673,27.2848,102365.0
2016-08-08 10:00:00,31.26,31.27,31.25,31.26,67920.0,27.2848,27.2935,27.2761,27.2848,67920.0
2016-08-08 10:05:00,31.26,31.29,31.26,31.27,23420.0,27.2848,27.311,27.2848,27.2935,23420.0
2016-08-08 10:10:00,31.27,31.28,31.25,31.27,51260.0,27.2935,27.3023,27.2761,27.2935,51260.0
2016-08-08 10:15:00,31.26,31.28,31.24,31.24,31345.0,27.2848,27.3023,27.2673,27.2673,31345.0
2016-08-08 10:20:00,31.24,31.24,31.21,31.22,99340.0,27.2673,27.2673,27.2412,27.2499,99340.0
2016-08-08 10:25:00,31.21,31.23,31.21,31.22,53820.0,27.2412,27.2586,27.2412,27.2499,53820.0
2016-08-08 10:30:00,31.22,31.25,31.22,31.25,30720.0,27.2499,27.2761,27.2499,27.2761,30720.0
2016-08-08 10:35:00,31.25,31.25,31.23,31.24,34900.0,27.2761,27.2761,27.2586,27.2673,34900.0
2016-08-08 10:40:00,31.24,31.26,31.24,31.26,30120.0,27.2673,27.2848,27.2673,27.2848,30120.0
2016-08-08 10:45:00,31.26,31.26,31.23,31.24,31630.0,27.2848,27.2848,27.2586,27.2673,31630.0
2016-08-08 10:50:00,31.24,31.25,31.22,31.25,15685.0,27.2673,27.2761,27.2499,27.2761,15685.0
2016-08-08 10:55:00,31.24,31.26,31.24,31.25,35415.0,27.2673,27.2848,27.2673,27.2761,35415.0
2016-08-08 11:00:00,31.26,31.26,31.24,31.26,28470.0,27.2848,27.2848,27.2673,27.2848,28470.0
2016-08-08 11:05:00,31.26,31.28,31.25,31.28,36100.0,27.2848,27.3023,27.2761,27.3023,36100.0
2016-08-08 11:10:00,31.28,31.28,31.26,31.26,40815.0,27.3023,27.3023,27.2848,27.2848,40815.0
2016-08-08 11:15:00,31.25,31.26,31.25,31.25,16765.0,27.2761,27.2848,27.2761,27.2761,16765.0
2016-08-08 11:20:00,31.26,31.27,31.25,31.26,30830.0,27.2848,27.2935,27.2761,27.2848,30830.0
2016-08-08 11:25:00,31.26,31.28,31.26,31.26,44090.0,27.2848,27.3023,27.2848,27.2848,44090.0
2016-08-08 11:30:00,31.26,31.27,31.26,31.27,36695.0,27.2848,27.2935,27.2848,27.2935,36695.0
2016-08-08 11:35:00,31.26,31.28,31.26,31.28,24060.0,27.2848,27.3023,27.2848,27.3023,24060.0
2016-08-08 11:40:00,31.28,31.29,31.27,31.27,36905.0,27.3023,27.311,27.2935,27.2935,36905.0
2016-08-08 11:45:00,31.28,31.28,31.25,31.26,21765.0,27.3023,27.3023,27.2761,27.2848,21765.0
2016-08-08 11:50:00,31.26,31.27,31.26,31.26,75065.0,27.2848,27.2935,27.2848,27.2848,75065.0
2016-08-08 11:55:00,31.26,31.26,31.25,31.25,30120.0,27.2848,27.2848,27.2761,27.2761,30120.0
2016-08-08 12:00:00,31.26,31.26,31.25,31.25,23025.0,27.2848,27.2848,27.2761,27.2761,23025.0
2016-08-08 12:05:00,31.25,31.25,31.24,31.24,24240.0,27.2761,27.2761,27.2673,27.2673,24240.0
2016-08-08 12:10:00,31.24,31.24,31.23,31.23,23970.0,27.2673,27.2673,27.2586,27.2586,23970.0
2016-08-08 12:15:00,31.23,31.24,31.22,31.23,39360.0,27.2586,27.2673,27.2499,27.2586,39360.0
2016-08-08 12:20:00,31.22,31.23,31.21,31.21,40200.0,27.2499,27.2586,27.2412,27.2412,40200.0
2016-08-08 12:25:00,31.22,31.22,31.22,31.22,15965.0,27.2499,27.2499,27.2499,27.2499,15965.0
2016-08-08 12:30:00,31.22,31.23,31.22,31.22,17450.0,27.2499,27.2586,27.2499,27.2499,17450.0
2016-08-08 12:35:00,31.22,31.23,31.22,31.23,32560.0,27.2499,27.2586,27.2499,27.2586,32560.0
2016-08-08 12:40:00,31.22,31.22,31.21,31.21,28970.0,27.2499,27.2499,27.2412,27.2412,28970.0
2016-08-08 12:45:00,31.21,31.23,31.21,31.23,38715.0,27.2412,27.2586,27.2412,27.2586,38715.0
2016-08-08 12:50:00,31.23,31.23,31.22,31.22,31940.0,27.2586,27.2586,27.2499,27.2499,31940.0
2016-08-08 12:55:00,31.22,31.24,31.22,31.23,24370.0,27.2499,27.2673,27.2499,27.2586,24370.0
2016-08-08 13:00:00,31.23,31.23,31.21,31.23,30590.0,27.2586,27.2586,27.2412,27.2586,30590.0
2016-08-08 13:05:00,31.23,31.23,31.22,31.23,13190.0,27.2586,27.2586,27.2499,27.2586,13190.0
2016-08-08 13:10:00,31.23,31.23,31.22,31.22,18115.0,27.2586,27.2586,27.2499,27.2499,18115.0
2016-08-08 13:15:00,31.22,31.24,31.22,31.24,60815.0,27.2499,27.2673,27.2499,27.2673,60815.0
2016-08-08 13:20:00,31.23,31.24,31.23,31.24,33340.0,27.2586,27.2673,27.2586,27.2673,33340.0
2016-08-08 13:25:00,31.24,31.24,31.23,31.24,25085.0,27.2673,27.2673,27.2586,27.2673,25085.0
2016-08-08 13:30:00,31.24,31.24,31.23,31.23,42190.0,27.2673,27.2673,27.2586,27.2586,42190.0
2016-08-08 13:35:00,31.23,31.24,31.22,31.23,14695.0,27.2586,27.2673,27.2499,27.2586,14695.0
2016-08-08 13:40:00,31.22,31.23,31.22,31.22,25670.0,27.2499,27.2586,27.2499,27.2499,25670.0
2016-08-08 13:45:00,31.22,31.23,31.22,31.22,41205.0,27.2499,27.2586,27.2499,27.2499,41205.0
2016-08-08 13:50:00,31.22,31.23,31.22,31.23,35885.0,27.2499,27.2586,27.2499,27.2586,35885.0
2016-08-08 13:55:00,31.24,31.25,31.23,31.23,67500.0,27.2673,27.2761,27.2586,27.2586,67500.0
2016-08-08 14:00:00,31.23,31.23,31.22,31.22,36480.0,27.2586,27.2586,27.2499,27.2499,36480.0
2016-08-08 14:05:00,31.23,31.23,31.21,31.22,37400.0,27.2586,27.2586,27.2412,27.2499,37400.0
2016-08-08 14:10:00,31.21,31.22,31.21,31.21,26605.0,27.2412,27.2499,27.2412,27.2412,26605.0
2016-08-08 14:15:00,31.21,31.21,31.18,31.2,90975.0,27.2412,27.2412,27.215,27.2324,90975.0
2016-08-08 14:20:00,31.2,31.2,31.18,31.19,64740.0,27.2324,27.2324,27.215,27.2237,64740.0
2016-08-08 14:25:00,31.18,31.18,31.17,31.17,29890.0,27.215,27.215,27.2062,27.2062,29890.0
2016-08-08 14:30:00,31.17,31.19,31.17,31.19,39120.0,27.2062,27.2237,27.2062,27.2237,39120.0
2016-08-08 14:35:00,31.19,31.2,31.19,31.2,107165.0,27.2237,27.2324,27.2237,27.2324,107165.0
2016-08-08 14:40:00,31.19,31.19,31.18,31.18,23005.0,27.2237,27.2237,27.215,27.215,23005.0
2016-08-08 14:45:00,31.18,31.2,31.18,31.2,38275.0,27.215,27.2324,27.215,27.2324,38275.0
2016-08-08 14:50:00,31.2,31.2,31.19,31.19,52890.0,27.2324,27.2324,27.2237,27.2237,52890.0
2016-08-08 14:55:00,31.19,31.2,31.18,31.18,78120.0,27.2237,27.2324,27.215,27.215,78120.0
2016-08-08 15:00:00,31.18,31.19,31.18,31.18,85495.0,27.215,27.2237,27.215,27.215,85495.0
2016-08-08 15:05:00,31.18,31.19,31.17,31.19,23800.0,27.215,27.2237,27.2062,27.2237,23800.0
2016-08-08 15:10:00,31.18,31.19,31.18,31.18,29200.0,27.215,27.2237,27.215,27.215,29200.0
2016-08-08 15:15:00,31.19,31.19,31.18,31.18,27795.0,27.2237,27.2237,27.215,27.215,27795.0
2016-08-08 15:20:00,31.19,31.19,31.18,31.18,30600.0,27.2237,27.2237,27.215,27.215,30600.0
2016-08-08 15:25:00,31.18,31.19,31.18,31.19,70365.0,27.215,27.2237,27.215,27.2237,70365.0
2016-08-08 15:30:00,31.19,31.2,31.18,31.19,69365.0,27.2237,27.2324,27.215,27.2237,69365.0
2016-08-08 15:35:00,31.2,31.2,31.19,31.19,34485.0,27.2324,27.2324,27.2237,27.2237,34485.0
2016-08-08 15:40:00,31.19,31.19,31.19,31.19,34770.0,27.2237,27.2237,27.2237,27.2237,34770.0
2016-08-08 15:45:00,31.19,31.2,31.19,31.2,72485.0,27.2237,27.2324,27.2237,27.2324,72485.0
2016-08-08 15:50:00,31.2,31.2,31.2,31.2,55930.0,27.2324,27.2324,27.2324,27.2324,55930.0
2016-08-08 15:55:00,31.2,31.21,31.19,31.2,75650.0,27.2324,27.2412,27.2237,27.2324,75650.0
2016-08-09 09:30:00,31.21,31.24,31.19,31.24,207950.0,27.2412,27.2673,27.2237,27.2673,207950.0
2016-08-09 09:35:00,31.24,31.25,31.21,31.22,149195.0,27.2673,27.2761,27.2412,27.2499,149195.0
2016-08-09 09:40:00,31.23,31.23,31.2,31.21,101025.0,27.2586,27.2586,27.2324,27.2412,101025.0
2016-08-09 09:45:00,31.21,31.23,31.19,31.22,85990.0,27.2412,27.2586,27.2237,27.2499,85990.0
2016-08-09 09:50:00,31.22,31.25,31.22,31.24,73965.0,27.2499,27.2761,27.2499,27.2673,73965.0
2016-08-09 09:55:00,31.24,31.24,31.21,31.21,37080.0,27.2673,27.2673,27.2412,27.2412,37080.0
2016-08-09 10:00:00,31.23,31.23,31.18,31.23,37105.0,27.2586,27.2586,27.215,27.2586,37105.0
2016-08-09 10:05:00,31.23,31.23,31.19,31.2,112500.0,27.2586,27.2586,27.2237,27.2324,112500.0
2016-08-09 10:10:00,31.2,31.25,31.2,31.24,31955.0,27.2324,27.2761,27.2324,27.2673,31955.0
2016-08-09 10:15:00,31.23,31.26,31.23,31.24,36850.0,27.2586,27.2848,27.2586,27.2673,36850.0
2016-08-09 10:20:00,31.25,31.26,31.24,31.26,44010.0,27.2761,27.2848,27.2673,27.2848,44010.0
2016-08-09 10:25:00,31.26,31.27,31.24,31.25,33725.0,27.2848,27.2935,27.2673,27.2761,33725.0
2016-08-09 10:30:00,31.25,31.26,31.24,31.25,32395.0,27.2761,27.2848,27.2673,27.2761,32395.0
2016-08-09 10:35:00,31.24,31.27,31.23,31.26,47570.0,27.2673,27.2935,27.2586,27.2848,47570.0
2016-08-09 10:40:00,31.26,31.26,31.23,31.25,28700.0,27.2848,27.2848,27.2586,27.2761,28700.0
2016-08-09 10:45:00,31.25,31.26,31.24,31.24,45330.0,27.2761,27.2848,27.2673,27.2673,45330.0
2016-08-09 10:50:00,31.24,31.25,31.22,31.23,46830.0,27.2673,27.2761,27.2499,27.2586,46830.0
2016-08-09 10:55:00,31.23,31.24,31.22,31.23,27005.0,27.2586,27.2673,27.2499,27.2586,27005.0
2016-08-09 11:00:00,31.24,31.25,31.23,31.23,35035.0,27.2673,27.2761,27.2586,27.2586,35035.0
2016-08-09 11:05:00,31.23,31.25,31.23,31.24,59115.0,27.2586,27.2761,27.2586,27.2673,59115.0
2016-08-09 11:10:00,31.25,31.26,31.23,31.25,41735.0,27.2761,27.2848,27.2586,27.2761,41735.0
2016-08-09 11:15:00,31.25,31.26,31.24,31.24,28160.0,27.2761,27.2848,27.2673,27.2673,28160.0
2016-08-09 11:20:00,31.24,31.25,31.24,31.24,16430.0,27.2673,27.2761,27.2673,27.2673,16430.0
2016-08-09 11:25:00,31.24,31.24,31.22,31.24,25335.0,27.2673,27.2673,27.2499,27.2673,25335.0
2016-08-09 11:30:00,31.24,31.25,31.22,31.24,54750.0,27.2673,27.2761,27.2499,27.2673,54750.0
2016-08-09 11:35:00,31.24,31.24,31.23,31.23,36915.0,27.2673,27.2673,27.2586,27.2586,36915.0
2016-08-09 11:40:00,31.23,31.24,31.23,31.24,13745.0,27.2586,27.2673,27.2586,27.2673,13745.0
2016-08-09 11:45:00,31.24,31.25,31.23,31.24,19200.0,27.2673,27.2761,27.2586,27.2673,19200.0
2016-08-09 11:50:00,31.23,31.24,31.23,31.23,29985.0,27.2586,27.2673,27.2586,27.2586,29985.0
2016-08-09 11:55:00,31.24,31.24,31.23,31.24,21080.0,27.2673,27.2673,27.2586,27.2673,21080.0
2016-08-09 12:00:00,31.24,31.24,31.24,31.24,35335.0,27.2673,27.2673,27.2673,27.2673,35335.0
2016-08-09 12:05:00,31.24,31.25,31.24,31.24,8855.0,27.2673,27.2761,27.2673,27.2673,8855.0
2016-08-09 12:10:00,31.24,31.24,31.24,31.24,8835.0,27.2673,27.2673,27.2673,27.2673,8835.0
2016-08-09 12:15:00,31.24,31.24,31.23,31.23,28190.0,27.2673,27.2673,27.2586,27.2586,28190.0
2016-08-09 12:20:00,31.24,31.24,31.19,31.2,41865.0,27.2673,27.2673,27.2237,27.2324,41865.0
2016-08-09 12:25:00,31.2,31.2,31.19,31.2,14530.0,27.2324,27.2324,27.2237,27.2324,14530.0
2016-08-09 12:30:00,31.19,31.19,31.17,31.18,19000.0,27.2237,27.2237,27.2062,27.215,19000.0
2016-08-09 12:35:00,31.18,31.19,31.17,31.18,13320.0,27.215,27.2237,27.2062,27.215,13320.0
2016-08-09 12:40:00,31.18,31.19,31.17,31.19,27365.0,27.215,27.2237,27.2062,27.2237,27365.0
2016-08-09 12:45:00,31.19,31.19,31.19,31.19,14270.0,27.2237,27.2237,27.2237,27.2237,14270.0
2016-08-09 12:50:00,31.19,31.2,31.19,31.19,22765.0,27.2237,27.2324,27.2237,27.2237,22765.0
2016-08-09 12:55:00,31.19,31.2,31.18,31.18,25595.0,27.2237,27.2324,27.215,27.215,25595.0
2016-08-09 13:00:00,31.18,31.2,31.18,31.19,19690.0,27.215,27.2324,27.215,27.2237,19690.0
2016-08-09 13:05:00,31.2,31.21,31.2,31.2,11230.0,27.2324,27.2412,27.2324,27.2324,11230.0
2016-08-09 13:10:00,31.2,31.21,31.2,31.2,47725.0,27.2324,27.2412,27.2324,27.2324,47725.0
2016-08-09 13:15:00,31.2,31.21,31.2,31.2,36975.0,27.2324,27.2412,27.2324,27.2324,36975.0
2016-08-09 13:20:00,31.2,31.21,31.2,31.2,16375.0,27.2324,27.2412,27.2324,27.2324,16375.0
2016-08-09 13:25:00,31.2,31.2,31.19,31.19,24420.0,27.2324,27.2324,27.2237,27.2237,24420.0
2016-08-09 13:30:00,31.19,31.2,31.19,31.19,12675.0,27.2237,27.2324,27.2237,27.2237,12675.0
2016-08-09 13:35:00,31.19,31.2,31.19,31.19,23965.0,27.2237,27.2324,27.2237,27.2237,23965.0
2016-08-09 13:40:00,31.18,31.18,31.17,31.17,12470.0,27.215,27.215,27.2062,27.2062,12470.0
2016-08-09 13:45:00,31.17,31.17,31.17,31.17,29750.0,27.2062,27.2062,27.2062,27.2062,29750.0
2016-08-09 13:50:00,31.17,31.17,31.16,31.17,23835.0,27.2062,27.2062,27.1975,27.2062,23835.0
2016-08-09 13:55:00,31.17,31.19,31.17,31.19,18430.0,27.2062,27.2237,27.2062,27.2237,18430.0
2016-08-09 14:00:00,31.19,31.19,31.18,31.18,11110.0,27.2237,27.2237,27.215,27.215,11110.0
2016-08-09 14:05:00,31.18,31.18,31.17,31.18,25025.0,27.215,27.215,27.2062,27.215,25025.0
2016-08-09 14:10:00,31.18,31.19,31.17,31.18,25340.0,27.215,27.2237,27.2062,27.215,25340.0
2016-08-09 14:15:00,31.18,31.19,31.17,31.19,29660.0,27.215,27.2237,27.2062,27.2237,29660.0
2016-08-09 14:20:00,31.19,31.19,31.18,31.18,14455.0,27.2237,27.2237,27.215,27.215,14455.0
2016-08-09 14:25:00,31.19,31.19,31.18,31.18,21295.0,27.2237,27.2237,27.215,27.215,21295.0
2016-08-09 14:30:00,31.18,31.18,31.16,31.16,35440.0,27.215,27.215,27.1975,27.1975,35440.0
2016-08-09 14:35:00,31.16,31.18,31.16,31.17,42545.0,27.1975,27.215,27.1975,27.2062,42545.0
2016-08-09 14:40:00,31.17,31.18,31.16,31.17,30360.0,27.2062,27.215,27.1975,27.2062,30360.0
2016-08-09 14:45:00,31.17,31.18,31.17,31.17,32805.0,27.2062,27.215,27.2062,27.2062,32805.0
2016-08-09 14:50:00,31.18,31.18,31.17,31.18,21075.0,27.215,27.215,27.2062,27.215,21075.0
2016-08-09 14:55:00,31.18,31.2,31.18,31.2,30775.0,27.215,27.2324,27.215,27.2324,30775.0
2016-08-09 15:00:00,31.2,31.2,31.19,31.19,47675.0,27.2324,27.2324,27.2237,27.2237,47675.0
2016-08-09 15:05:00,31.2,31.2,31.19,31.2,22670.0,27.2324,27.2324,27.2237,27.2324,22670.0
2016-08-09 15:10:00,31.2,31.2,31.18,31.19,76205.0,27.2324,27.2324,27.215,27.2237,76205.0
2016-08-09 15:15:00,31.19,31.19,31.18,31.18,28430.0,27.2237,27.2237,27.215,27.215,28430.0
2016-08-09 15:20:00,31.19,31.2,31.18,31.19,21920.0,27.2237,27.2324,27.215,27.2237,21920.0
2016-08-09 15:25:00,31.19,31.21,31.19,31.21,16885.0,27.2237,27.2412,27.2237,27.2412,16885.0
2016-08-09 15:30:00,31.21,31.21,31.2,31.21,44260.0,27.2412,27.2412,27.2324,27.2412,44260.0
2016-08-09 15:35:00,31.21,31.21,31.2,31.21,31415.0,27.2412,27.2412,27.2324,27.2412,31415.0
2016-08-09 15:40:00,31.21,31.21,31.2,31.21,31825.0,27.2412,27.2412,27.2324,27.2412,31825.0
2016-08-09 15:45:00,31.21,31.21,31.2,31.2,31610.0,27.2412,27.2412,27.2324,27.2324,31610.0
2016-08-09 15:50:00,31.2,31.21,31.2,31.2,23795.0,27.2324,27.2412,27.2324,27.2324,23795.0
2016-08-09 15:55:00,31.2,31.21,31.2,31.2,62020.0,27.2324,27.2412,27.2324,27.2324,62020.0
2016-08-10 09:30:00,31.2,31.24,31.2,31.2,126720.0,27.2324,27.2673,27.2324,27.2324,126720.0
2016-08-10 09:35:00,31.2,31.21,31.17,31.2,146700.0,27.2324,27.2412,27.2062,27.2324,146700.0
2016-08-10 09:40:00,31.19,31.19,31.16,31.18,77670.0,27.2237,27.2237,27.1975,27.215,77670.0
2016-08-10 09:45:00,31.17,31.19,31.15,31.17,70140.0,27.2062,27.2237,27.1888,27.2062,70140.0
2016-08-10 09:50:00,31.17,31.17,31.14,31.16,41280.0,27.2062,27.2062,27.1801,27.1975,41280.0
2016-08-10 09:55:00,31.16,31.18,31.14,31.14,48045.0,27.1975,27.215,27.1801,27.1801,48045.0
2016-08-10 10:00:00,31.13,31.16,31.12,31.15,121035.0,27.1713,27.1975,27.1626,27.1888,121035.0
2016-08-10 10:05:00,31.15,31.17,31.13,31.17,65725.0,27.1888,27.2062,27.1713,27.2062,65725.0
2016-08-10 10:10:00,31.17,31.17,31.14,31.14,37845.0,27.2062,27.2062,27.1801,27.1801,37845.0
2016-08-10 10:15:00,31.15,31.16,31.14,31.15,37545.0,27.1888,27.1975,27.1801,27.1888,37545.0
2016-08-10 10:20:00,31.15,31.21,31.15,31.2,114530.0,27.1888,27.2412,27.1888,27.2324,114530.0
2016-08-10 10:25:00,31.2,31.2,31.18,31.18,82425.0,27.2324,27.2324,27.215,27.215,82425.0
2016-08-10 10:30:00,31.18,31.21,31.18,31.19,55460.0,27.215,27.2412,27.215,27.2237,55460.0
2016-08-10 10:35:00,31.19,31.22,31.18,31.18,489950.0,27.2237,27.2499,27.215,27.215,489950.0
2016-08-10 10:40:00,31.18,31.21,31.17,31.21,285215.0,27.215,27.2412,27.2062,27.2412,285215.0
2016-08-10 10:45:00,31.2,31.21,31.18,31.2,46190.0,27.2324,27.2412,27.215,27.2324,46190.0
2016-08-10 10:50:00,31.19,31.21,31.19,31.2,77185.0,27.2237,27.2412,27.2237,27.2324,77185.0
2016-08-10 10:55:00,31.2,31.2,31.18,31.19,36455.0,27.2324,27.2324,27.215,27.2237,36455.0
2016-08-10 11:00:00,31.2,31.21,31.2,31.21,29935.0,27.2324,27.2412,27.2324,27.2412,29935.0
2016-08-10 11:05:00,31.21,31.21,31.18,31.18,51405.0,27.2412,27.2412,27.215,27.215,51405.0
2016-08-10 11:10:00,31.18,31.18,31.15,31.15,46370.0,27.215,27.215,27.1888,27.1888,46370.0
2016-08-10 11:15:00,31.14,31.14,31.09,31.09,88175.0,27.1801,27.1801,27.1364,27.1364,88175.0
2016-08-10 11:20:00,31.08,31.09,31.07,31.08,49655.0,27.1277,27.1364,27.119,27.1277,49655.0
2016-08-10 11:25:00,31.08,31.1,31.08,31.09,29335.0,27.1277,27.1451,27.1277,27.1364,29335.0
2016-08-10 11:30:00,31.09,31.09,31.04,31.05,50680.0,27.1364,27.1364,27.0928,27.1015,50680.0
2016-08-10 11:35:00,31.05,31.08,31.05,31.08,37695.0,27.1015,27.1277,27.1015,27.1277,37695.0
2016-08-10 11:40:00,31.07,31.07,31.06,31.06,33445.0,27.119,27.119,27.1102,27.1102,33445.0
2016-08-10 11:45:00,31.06,31.07,31.05,31.07,50070.0,27.1102,27.119,27.1015,27.119,50070.0
2016-08-10 11:50:00,31.07,31.09,31.06,31.07,31330.0,27.119,27.1364,27.1102,27.119,31330.0
2016-08-10 11:55:00,31.08,31.08,31.06,31.06,13190.0,27.1277,27.1277,27.1102,27.1102,13190.0
2016-08-10 12:00:00,31.06,31.08,31.06,31.08,25280.0,27.1102,27.1277,27.1102,27.1277,25280.0
2016-08-10 12:05:00,31.08,31.13,31.07,31.13,26080.0,27.1277,27.1713,27.119,27.1713,26080.0
2016-08-10 12:10:00,31.13,31.13,31.12,31.13,77220.0,27.1713,27.1713,27.1626,27.1713,77220.0
2016-08-10 12:15:00,31.12,31.12,31.11,31.12,32190.0,27.1626,27.1626,27.1539,27.1626,32190.0
2016-08-10 12:20:00,31.13,31.13,31.11,31.11,30725.0,27.1713,27.1713,27.1539,27.1539,30725.0
2016-08-10 12:25:00,31.11,31.11,31.11,31.11,16775.0,27.1539,27.1539,27.1539,27.1539,16775.0
2016-08-10 12:30:00,31.11,31.12,31.11,31.12,17880.0,27.1539,27.1626,27.1539,27.1626,17880.0
2016-08-10 12:35:00,31.12,31.13,31.11,31.12,40990.0,27.1626,27.1713,27.1539,27.1626,40990.0
2016-08-10 12:40:00,31.12,31.12,31.1,31.11,20000.0,27.1626,27.1626,27.1451,27.1539,20000.0
2016-08-10 12:45:00,31.11,31.12,31.1,31.11,65020.0,27.1539,27.1626,27.1451,27.1539,65020.0
2016-08-10 12:50:00,31.11,31.13,31.11,31.12,25530.0,27.1539,27.1713,27.1539,27.1626,25530.0
2016-08-10 12:55:00,31.12,31.13,31.12,31.12,37145.0,27.1626,27.1713,27.1626,27.1626,37145.0
2016-08-10 13:00:00,31.13,31.13,31.12,31.13,34565.0,27.1713,27.1713,27.1626,27.1713,34565.0
2016-08-10 13:05:00,31.13,31.13,31.12,31.12,10715.0,27.1713,27.1713,27.1626,27.1626,10715.0
2016-08-10 13:10:00,31.12,31.12,31.11,31.11,41785.0,27.1626,27.1626,27.1539,27.1539,41785.0
2016-08-10 13:15:00,31.11,31.11,31.09,31.09,23115.0,27.1539,27.1539,27.1364,27.1364,23115.0
2016-08-10 13:20:00,31.09,31.1,31.08,31.1,62555.0,27.1364,27.1451,27.1277,27.1451,62555.0
2016-08-10 13:25:00,31.1,31.12,31.1,31.11,65720.0,27.1451,27.1626,27.1451,27.1539,65720.0
2016-08-10 13:30:00,31.11,31.11,31.09,31.1,68680.0,27.1539,27.1539,27.1364,27.1451,68680.0
2016-08-10 13:35:00,31.1,31.12,31.09,31.1,42690.0,27.1451,27.1626,27.1364,27.1451,42690.0
2016-08-10 13:40:00,31.11,31.14,31.1,31.13,56920.0,27.1539,27.1801,27.1451,27.1713,56920.0
2016-08-10 13:45:00,31.13,31.14,31.12,31.12,25890.0,27.1713,27.1801,27.1626,27.1626,25890.0
2016-08-10 13:50:00,31.12,31.12,31.11,31.11,40785.0,27.1626,27.1626,27.1539,27.1539,40785.0
2016-08-10 13:55:00,31.12,31.12,31.1,31.1,34365.0,27.1626,27.1626,27.1451,27.1451,34365.0
2016-08-10 14:00:00,31.1,31.11,31.1,31.11,43565.0,27.1451,27.1539,27.1451,27.1539,43565.0
2016-08-10 14:05:00,31.11,31.12,31.1,31.1,39350.0,27.1539,27.1626,27.1451,27.1451,39350.0
2016-08-10 14:10:00,31.1,31.11,31.09,31.09,299760.0,27.1451,27.1539,27.1364,27.1364,299760.0
2016-08-10 14:15:00,31.09,31.09,31.06,31.07,142785.0,27.1364,27.1364,27.1102,27.119,142785.0
2016-08-10 14:20:00,31.07,31.08,31.06,31.08,34035.0,27.119,27.1277,27.1102,27.1277,34035.0
2016-08-10 14:25:00,31.08,31.08,31.05,31.06,32225.0,27.1277,27.1277,27.1015,27.1102,32225.0
2016-08-10 14:30:00,31.06,31.06,31.05,31.05,39065.0,27.1102,27.1102,27.1015,27.1015,39065.0
2016-08-10 14:35:00,31.04,31.06,31.04,31.05,25530.0,27.0928,27.1102,27.0928,27.1015,25530.0
2016-08-10 14:40:00,31.05,31.07,31.05,31.05,47200.0,27.1015,27.119,27.1015,27.1015,47200.0
2016-08-10 14:45:00,31.05,31.06,31.05,31.06,46820.0,27.1015,27.1102,27.1015,27.1102,46820.0
2016-08-10 14:50:00,31.06,31.07,31.06,31.06,77480.0,27.1102,27.119,27.1102,27.1102,77480.0
2016-08-10 14:55:00,31.06,31.06,31.05,31.06,36620.0,27.1102,27.1102,27.1015,27.1102,36620.0
2016-08-10 15:00:00,31.06,31.06,31.04,31.05,46140.0,27.1102,27.1102,27.0928,27.1015,46140.0
2016-08-10 15:05:00,31.05,31.07,31.04,31.07,271255.0,27.1015,27.119,27.0928,27.119,271255.0
2016-08-10 15:10:00,31.07,31.09,31.07,31.09,85185.0,27.119,27.1364,27.119,27.1364,85185.0
2016-08-10 15:15:00,31.09,31.1,31.09,31.1,65410.0,27.1364,27.1451,27.1364,27.1451,65410.0
2016-08-10 15:20:00,31.1,31.12,31.09,31.11,26280.0,27.1451,27.1626,27.1364,27.1539,26280.0
2016-08-10 15:25:00,31.11,31.11,31.1,31.1,20240.0,27.1539,27.1539,27.1451,27.1451,20240.0
2016-08-10 15:30:00,31.1,31.1,31.09,31.09,31110.0,27.1451,27.1451,27.1364,27.1364,31110.0
2016-08-10 15:35:00,31.09,31.09,31.08,31.08,19680.0,27.1364,27.1364,27.1277,27.1277,19680.0
2016-08-10 15:40:00,31.08,31.09,31.07,31.07,34920.0,27.1277,27.1364,27.119,27.119,34920.0
2016-08-10 15:45:00,31.07,31.08,31.07,31.07,62880.0,27.119,27.1277,27.119,27.119,62880.0
2016-08-10 15:50:00,31.07,31.08,31.06,31.08,30945.0,27.119,27.1277,27.1102,27.1277,30945.0
2016-08-10 15:55:00,31.08,31.09,31.08,31.09,140745.0,27.1277,27.1364,27.1277,27.1364,140745.0
2016-08-11 09:30:00,31.19,31.21,31.19,31.2,157150.0,27.2237,27.2412,27.2237,27.2324,157150.0
2016-08-11 09:35:00,31.2,31.23,31.18,31.21,83465.0,27.2324,27.2586,27.215,27.2412,83465.0
2016-08-11 09:40:00,31.21,31.22,31.18,31.21,96975.0,27.2412,27.2499,27.215,27.2412,96975.0
2016-08-11 09:45:00,31.21,31.24,31.18,31.19,75230.0,27.2412,27.2673,27.215,27.2237,75230.0
2016-08-11 09:50:00,31.19,31.2,31.17,31.19,18000.0,27.2237,27.2324,27.2062,27.2237,18000.0
2016-08-11 09:55:00,31.18,31.19,31.13,31.13,86805.0,27.215,27.2237,27.1713,27.1713,86805.0
2016-08-11 10:00:00,31.13,31.14,31.11,31.13,60825.0,27.1713,27.1801,27.1539,27.1713,60825.0
2016-08-11 10:05:00,31.13,31.14,31.08,31.08,39110.0,27.1713,27.1801,27.1277,27.1277,39110.0
2016-08-11 10:10:00,31.08,31.09,31.06,31.08,30195.0,27.1277,27.1364,27.1102,27.1277,30195.0
2016-08-11 10:15:00,31.08,31.09,31.07,31.09,27315.0,27.1277,27.1364,27.119,27.1364,27315.0
2016-08-11 10:20:00,31.09,31.1,31.07,31.1,34295.0,27.1364,27.1451,27.119,27.1451,34295.0
2016-08-11 10:25:00,31.09,31.1,31.09,31.09,40310.0,27.1364,27.1451,27.1364,27.1364,40310.0
2016-08-11 10:30:00,31.1,31.12,31.08,31.09,33285.0,27.1451,27.1626,27.1277,27.1364,33285.0
2016-08-11 10:35:00,31.09,31.13,31.09,31.12,40715.0,27.1364,27.1713,27.1364,27.1626,40715.0
2016-08-11 10:40:00,31.13,31.15,31.12,31.15,31760.0,27.1713,27.1888,27.1626,27.1888,31760.0
2016-08-11 10:45:00,31.15,31.16,31.14,31.15,22055.0,27.1888,27.1975,27.1801,27.1888,22055.0
2016-08-11 10:50:00,31.15,31.15,31.13,31.14,43690.0,27.1888,27.1888,27.1713,27.1801,43690.0
2016-08-11 10:55:00,31.14,31.14,31.13,31.13,34470.0,27.1801,27.1801,27.1713,27.1713,34470.0
2016-08-11 11:00:00,31.13,31.14,31.13,31.14,49635.0,27.1713,27.1801,27.1713,27.1801,49635.0
2016-08-11 11:05:00,31.13,31.15,31.13,31.14,33205.0,27.1713,27.1888,27.1713,27.1801,33205.0
2016-08-11 11:10:00,31.15,31.15,31.13,31.13,40520.0,27.1888,27.1888,27.1713,27.1713,40520.0
2016-08-11 11:15:00,31.13,31.15,31.12,31.14,38325.0,27.1713,27.1888,27.1626,27.1801,38325.0
2016-08-11 11:20:00,31.14,31.15,31.13,31.14,32995.0,27.1801,27.1888,27.1713,27.1801,32995.0
2016-08-11 11:25:00,31.14,31.15,31.13,31.15,80825.0,27.1801,27.1888,27.1713,27.1888,80825.0
2016-08-11 11:30:00,31.15,31.16,31.14,31.16,100035.0,27.1888,27.1975,27.1801,27.1975,100035.0
2016-08-11 11:35:00,31.16,31.17,31.16,31.16,39610.0,27.1975,27.2062,27.1975,27.1975,39610.0
2016-08-11 11:40:00,31.16,31.17,31.16,31.16,44960.0,27.1975,27.2062,27.1975,27.1975,44960.0
2016-08-11 11:45:00,31.16,31.16,31.15,31.16,62950.0,27.1975,27.1975,27.1888,27.1975,62950.0
2016-08-11 11:50:00,31.16,31.17,31.15,31.15,24685.0,27.1975,27.2062,27.1888,27.1888,24685.0
2016-08-11 11:55:00,31.16,31.18,31.15,31.18,38750.0,27.1975,27.215,27.1888,27.215,38750.0
2016-08-11 12:00:00,31.18,31.19,31.16,31.17,33715.0,27.215,27.2237,27.1975,27.2062,33715.0
2016-08-11 12:05:00,31.16,31.18,31.16,31.18,9570.0,27.1975,27.215,27.1975,27.215,9570.0
2016-08-11 12:10:00,31.18,31.18,31.17,31.17,32945.0,27.215,27.215,27.2062,27.2062,32945.0
2016-08-11 12:15:00,31.17,31.18,31.16,31.17,29925.0,27.2062,27.215,27.1975,27.2062,29925.0
2016-08-11 12:20:00,31.17,31.19,31.16,31.19,75500.0,27.2062,27.2237,27.1975,27.2237,75500.0
2016-08-11 12:25:00,31.19,31.19,31.16,31.17,44825.0,27.2237,27.2237,27.1975,27.2062,44825.0
2016-08-11 12:30:00,31.17,31.19,31.17,31.18,23345.0,27.2062,27.2237,27.2062,27.215,23345.0
2016-08-11 12:35:00,31.18,31.18,31.16,31.17,33810.0,27.215,27.215,27.1975,27.2062,33810.0
2016-08-11 12:40:00,31.17,31.18,31.16,31.18,21445.0,27.2062,27.215,27.1975,27.215,21445.0
2016-08-11 12:45:00,31.18,31.18,31.17,31.17,28955.0,27.215,27.215,27.2062,27.2062,28955.0
2016-08-11 12:50:00,31.17,31.18,31.17,31.18,3130.0,27.2062,27.215,27.2062,27.215,3130.0
2016-08-11 12:55:00,31.18,31.18,31.17,31.18,12295.0,27.215,27.215,27.2062,27.215,12295.0
2016-08-11 13:00:00,31.18,31.18,31.17,31.18,19930.0,27.215,27.215,27.2062,27.215,19930.0
2016-08-11 13:05:00,31.19,31.19,31.18,31.19,54165.0,27.2237,27.2237,27.215,27.2237,54165.0
2016-08-11 13:10:00,31.19,31.19,31.18,31.18,14350.0,27.2237,27.2237,27.215,27.215,14350.0
2016-08-11 13:15:00,31.18,31.18,31.17,31.17,17505.0,27.215,27.215,27.2062,27.2062,17505.0
2016-08-11 13:20:00,31.17,31.18,31.16,31.17,21600.0,27.2062,27.215,27.1975,27.2062,21600.0
2016-08-11 13:25:00,31.16,31.17,31.16,31.17,13670.0,27.1975,27.2062,27.1975,27.2062,13670.0
2016-08-11 13:30:00,31.17,31.17,31.17,31.17,4980.0,27.2062,27.2062,27.2062,27.2062,4980.0
2016-08-11 13:35:00,31.17,31.17,31.17,31.17,9370.0,27.2062,27.2062,27.2062,27.2062,9370.0
2016-08-11 13:40:00,31.17,31.18,31.17,31.17,10030.0,27.2062,27.215,27.2062,27.2062,10030.0
2016-08-11 13:45:00,31.18,31.19,31.17,31.19,27295.0,27.215,27.2237,27.2062,27.2237,27295.0
2016-08-11 13:50:00,31.19,31.2,31.19,31.19,15055.0,27.2237,27.2324,27.2237,27.2237,15055.0
2016-08-11 13:55:00,31.19,31.19,31.18,31.18,25610.0,27.2237,27.2237,27.215,27.215,25610.0
2016-08-11 14:00:00,31.19,31.2,31.18,31.19,49375.0,27.2237,27.2324,27.215,27.2237,49375.0
2016-08-11 14:05:00,31.19,31.2,31.19,31.19,20875.0,27.2237,27.2324,27.2237,27.2237,20875.0
2016-08-11 14:10:00,31.2,31.21,31.2,31.2,20885.0,27.2324,27.2412,27.2324,27.2324,20885.0
2016-08-11 14:15:00,31.2,31.21,31.2,31.2,38610.0,27.2324,27.2412,27.2324,27.2324,38610.0
2016-08-11 14:20:00,31.2,31.21,31.2,31.2,20755.0,27.2324,27.2412,27.2324,27.2324,20755.0
2016-08-11 14:25:00,31.2,31.22,31.2,31.21,12525.0,27.2324,27.2499,27.2324,27.2412,12525.0
2016-08-11 14:30:00,31.21,31.21,31.19,31.2,40035.0,27.2412,27.2412,27.2237,27.2324,40035.0
2016-08-11 14:35:00,31.2,31.21,31.19,31.19,21690.0,27.2324,27.2412,27.2237,27.2237,21690.0
2016-08-11 14:40:00,31.19,31.2,31.19,31.2,8000.0,27.2237,27.2324,27.2237,27.2324,8000.0
2016-08-11 14:45:00,31.2,31.2,31.19,31.19,20430.0,27.2324,27.2324,27.2237,27.2237,20430.0
2016-08-11 14:50:00,31.19,31.21,31.19,31.19,38350.0,27.2237,27.2412,27.2237,27.2237,38350.0
2016-08-11 14:55:00,31.19,31.19,31.16,31.18,21765.0,27.2237,27.2237,27.1975,27.215,21765.0
2016-08-11 15:00:00,31.18,31.19,31.18,31.18,14760.0,27.215,27.2237,27.215,27.215,14760.0
2016-08-11 15:05:00,31.17,31.18,31.17,31.18,30210.0,27.2062,27.215,27.2062,27.215,30210.0
2016-08-11 15:10:00,31.18,31.19,31.18,31.18,47505.0,27.215,27.2237,27.215,27.215,47505.0
2016-08-11 15:15:00,31.18,31.18,31.17,31.18,29145.0,27.215,27.215,27.2062,27.215,29145.0
2016-08-11 15:20:00,31.18,31.18,31.17,31.17,11725.0,27.215,27.215,27.2062,27.2062,11725.0
2016-08-11 15:25:00,31.17,31.17,31.17,31.17,19075.0,27.2062,27.2062,27.2062,27.2062,19075.0
2016-08-11 15:30:00,31.17,31.18,31.16,31.18,48260.0,27.2062,27.215,27.1975,27.215,48260.0
2016-08-11 15:35:00,31.18,31.18,31.17,31.18,39135.0,27.215,27.215,27.2062,27.215,39135.0
2016-08-11 15:40:00,31.18,31.19,31.18,31.19,9480.0,27.215,27.2237,27.215,27.2237,9480.0
2016-08-11 15:45:00,31.2,31.2,31.19,31.19,29310.0,27.2324,27.2324,27.2237,27.2237,29310.0
2016-08-11 15:50:00,31.18,31.19,31.18,31.19,29460.0,27.215,27.2237,27.215,27.2237,29460.0
2016-08-11 15:55:00,31.19,31.19,31.15,31.16,111815.0,27.2237,27.2237,27.1888,27.1975,111815.0
2016-08-12 09:30:00,31.12,31.14,31.1,31.13,284075.0,27.1626,27.1801,27.1451,27.1713,284075.0
2016-08-12 09:35:00,31.13,31.16,31.11,31.11,207740.0,27.1713,27.1975,27.1539,27.1539,207740.0
2016-08-12 09:40:00,31.11,31.17,31.11,31.16,106610.0,27.1539,27.2062,27.1539,27.1975,106610.0
2016-08-12 09:45:00,31.17,31.18,31.15,31.16,70490.0,27.2062,27.215,27.1888,27.1975,70490.0
2016-08-12 09:50:00,31.16,31.18,31.14,31.17,38985.0,27.1975,27.215,27.1801,27.2062,38985.0
2016-08-12 09:55:00,31.16,31.18,31.16,31.17,22005.0,27.1975,27.215,27.1975,27.2062,22005.0
2016-08-12 10:00:00,31.17,31.18,31.16,31.18,47155.0,27.2062,27.215,27.1975,27.215,47155.0
2016-08-12 10:05:00,31.18,31.18,31.14,31.15,76295.0,27.215,27.215,27.1801,27.1888,76295.0
2016-08-12 10:10:00,31.16,31.17,31.15,31.16,85395.0,27.1975,27.2062,27.1888,27.1975,85395.0
2016-08-12 10:15:00,31.16,31.17,31.15,31.16,43760.0,27.1975,27.2062,27.1888,27.1975,43760.0
2016-08-12 10:20:00,31.16,31.18,31.15,31.17,65240.0,27.1975,27.215,27.1888,27.2062,65240.0
2016-08-12 10:25:00,31.17,31.18,31.15,31.15,42125.0,27.2062,27.215,27.1888,27.1888,42125.0
2016-08-12 10:30:00,31.16,31.17,31.16,31.16,28400.0,27.1975,27.2062,27.1975,27.1975,28400.0
2016-08-12 10:35:00,31.16,31.17,31.16,31.16,34875.0,27.1975,27.2062,27.1975,27.1975,34875.0
2016-08-12 10:40:00,31.16,31.17,31.16,31.16,23290.0,27.1975,27.2062,27.1975,27.1975,23290.0
2016-08-12 10:45:00,31.17,31.18,31.17,31.18,23545.0,27.2062,27.215,27.2062,27.215,23545.0
2016-08-12 10:50:00,31.18,31.22,31.18,31.2,63545.0,27.215,27.2499,27.215,27.2324,63545.0
2016-08-12 10:55:00,31.21,31.21,31.2,31.2,123820.0,27.2412,27.2412,27.2324,27.2324,123820.0
2016-08-12 11:00:00,31.2,31.21,31.2,31.2,42270.0,27.2324,27.2412,27.2324,27.2324,42270.0
2016-08-12 11:05:00,31.2,31.2,31.19,31.19,32810.0,27.2324,27.2324,27.2237,27.2237,32810.0
2016-08-12 11:10:00,31.19,31.19,31.18,31.18,15930.0,27.2237,27.2237,27.215,27.215,15930.0
2016-08-12 11:15:00,31.18,31.19,31.18,31.18,25195.0,27.215,27.2237,27.215,27.215,25195.0
2016-08-12 11:20:00,31.18,31.21,31.18,31.2,29535.0,27.215,27.2412,27.215,27.2324,29535.0
2016-08-12 11:25:00,31.2,31.21,31.19,31.21,30785.0,27.2324,27.2412,27.2237,27.2412,30785.0
2016-08-12 11:30:00,31.21,31.21,31.19,31.19,16825.0,27.2412,27.2412,27.2237,27.2237,16825.0
2016-08-12 11:35:00,31.19,31.19,31.17,31.17,22390.0,27.2237,27.2237,27.2062,27.2062,22390.0
2016-08-12 11:40:00,31.17,31.17,31.16,31.16,54080.0,27.2062,27.2062,27.1975,27.1975,54080.0
2016-08-12 11:45:00,31.16,31.17,31.16,31.17,18465.0,27.1975,27.2062,27.1975,27.2062,18465.0
2016-08-12 11:50:00,31.16,31.17,31.12,31.13,64275.0,27.1975,27.2062,27.1626,27.1713,64275.0
2016-08-12 11:55:00,31.12,31.14,31.12,31.14,47450.0,27.1626,27.1801,27.1626,27.1801,47450.0
2016-08-12 12:00:00,31.14,31.15,31.13,31.14,54690.0,27.1801,27.1888,27.1713,27.1801,54690.0
2016-08-12 12:05:00,31.14,31.14,31.1,31.11,47260.0,27.1801,27.1801,27.1451,27.1539,47260.0
2016-08-12 12:10:00,31.1,31.11,31.1,31.1,45210.0,27.1451,27.1539,27.1451,27.1451,45210.0
2016-08-12 12:15:00,31.1,31.1,31.08,31.08,32360.0,27.1451,27.1451,27.1277,27.1277,32360.0
2016-08-12 12:20:00,31.08,31.09,31.08,31.08,13195.0,27.1277,27.1364,27.1277,27.1277,13195.0
2016-08-12 12:25:00,31.08,31.1,31.08,31.08,52415.0,27.1277,27.1451,27.1277,27.1277,52415.0
2016-08-12 12:30:00,31.08,31.09,31.08,31.08,25405.0,27.1277,27.1364,27.1277,27.1277,25405.0
2016-08-12 12:35:00,31.09,31.1,31.08,31.09,17415.0,27.1364,27.1451,27.1277,27.1364,17415.0
2016-08-12 12:40:00,31.09,31.09,31.08,31.09,17690.0,27.1364,27.1364,27.1277,27.1364,17690.0
2016-08-12 12:45:00,31.09,31.1,31.09,31.09,17185.0,27.1364,27.1451,27.1364,27.1364,17185.0
2016-08-12 12:50:00,31.09,31.09,31.06,31.07,53250.0,27.1364,27.1364,27.1102,27.119,53250.0
2016-08-12 12:55:00,31.07,31.08,31.07,31.08,15845.0,27.119,27.1277,27.119,27.1277,15845.0
2016-08-12 13:00:00,31.08,31.08,31.06,31.06,17675.0,27.1277,27.1277,27.1102,27.1102,17675.0
2016-08-12 13:05:00,31.05,31.05,31.04,31.04,24580.0,27.1015,27.1015,27.0928,27.0928,24580.0
2016-08-12 13:10:00,31.04,31.05,31.04,31.05,27905.0,27.0928,27.1015,27.0928,27.1015,27905.0
2016-08-12 13:15:00,31.06,31.06,31.05,31.06,15055.0,27.1102,27.1102,27.1015,27.1102,15055.0
2016-08-12 13:20:00,31.06,31.07,31.06,31.06,18215.0,27.1102,27.119,27.1102,27.1102,18215.0
2016-08-12 13:25:00,31.06,31.07,31.06,31.07,19905.0,27.1102,27.119,27.1102,27.119,19905.0
2016-08-12 13:30:00,31.07,31.07,31.07,31.07,8550.0,27.119,27.119,27.119,27.119,8550.0
2016-08-12 13:35:00,31.07,31.07,31.05,31.05,13355.0,27.119,27.119,27.1015,27.1015,13355.0
2016-08-12 13:40:00,31.06,31.06,31.06,31.06,17545.0,27.1102,27.1102,27.1102,27.1102,17545.0
2016-08-12 13:45:00,31.06,31.07,31.06,31.06,32985.0,27.1102,27.119,27.1102,27.1102,32985.0
2016-08-12 13:50:00,31.06,31.07,31.06,31.07,25220.0,27.1102,27.119,27.1102,27.119,25220.0
2016-08-12 13:55:00,31.06,31.07,31.06,31.06,17075.0,27.1102,27.119,27.1102,27.1102,17075.0
2016-08-12 14:00:00,31.06,31.06,31.06,31.06,6000.0,27.1102,27.1102,27.1102,27.1102,6000.0
2016-08-12 14:05:00,31.06,31.08,31.06,31.08,29410.0,27.1102,27.1277,27.1102,27.1277,29410.0
2016-08-12 14:10:00,31.08,31.1,31.08,31.1,31710.0,27.1277,27.1451,27.1277,27.1451,31710.0
2016-08-12 14:15:00,31.1,31.11,31.09,31.09,28525.0,27.1451,27.1539,27.1364,27.1364,28525.0
2016-08-12 14:20:00,31.09,31.1,31.09,31.09,10905.0,27.1364,27.1451,27.1364,27.1364,10905.0
2016-08-12 14:25:00,31.09,31.09,31.09,31.09,11220.0,27.1364,27.1364,27.1364,27.1364,11220.0
2016-08-12 14:30:00,31.09,31.09,31.09,31.09,14545.0,27.1364,27.1364,27.1364,27.1364,14545.0
2016-08-12 14:35:00,31.09,31.1,31.09,31.09,13250.0,27.1364,27.1451,27.1364,27.1364,13250.0
2016-08-12 14:40:00,31.09,31.1,31.09,31.1,24475.0,27.1364,27.1451,27.1364,27.1451,24475.0
2016-08-12 14:45:00,31.1,31.11,31.1,31.11,37850.0,27.1451,27.1539,27.1451,27.1539,37850.0
2016-08-12 14:50:00,31.11,31.12,31.1,31.11,33445.0,27.1539,27.1626,27.1451,27.1539,33445.0
2016-08-12 14:55:00,31.1,31.11,31.1,31.1,47705.0,27.1451,27.1539,27.1451,27.1451,47705.0
2016-08-12 15:00:00,31.1,31.11,31.1,31.1,17120.0,27.1451,27.1539,27.1451,27.1451,17120.0
2016-08-12 15:05:00,31.1,31.11,31.1,31.11,103475.0,27.1451,27.1539,27.1451,27.1539,103475.0
2016-08-12 15:10:00,31.11,31.12,31.1,31.12,80900.0,27.1539,27.1626,27.1451,27.1626,80900.0
2016-08-12 15:15:00,31.11,31.12,31.1,31.11,52090.0,27.1539,27.1626,27.1451,27.1539,52090.0
2016-08-12 15:20:00,31.11,31.12,31.11,31.12,39050.0,27.1539,27.1626,27.1539,27.1626,39050.0
2016-08-12 15:25:00,31.12,31.12,31.11,31.12,68665.0,27.1626,27.1626,27.1539,27.1626,68665.0
2016-08-12 15:30:00,31.12,31.13,31.12,31.13,23280.0,27.1626,27.1713,27.1626,27.1713,23280.0
2016-08-12 15:35:00,31.13,31.13,31.13,31.13,34820.0,27.1713,27.1713,27.1713,27.1713,34820.0
2016-08-12 15:40:00,31.13,31.14,31.13,31.14,349290.0,27.1713,27.1801,27.1713,27.1801,349290.0
2016-08-12 15:45:00,31.14,31.14,31.13,31.13,62200.0,27.1801,27.1801,27.1713,27.1713,62200.0
2016-08-12 15:50:00,31.13,31.13,31.12,31.13,17145.0,27.1713,27.1713,27.1626,27.1713,17145.0
2016-08-12 15:55:00,31.13,31.13,31.12,31.12,109630.0,27.1713,27.1713,27.1626,27.1626,109630.0
2016-08-15 09:30:00,31.19,31.25,31.18,31.25,213525.0,27.2237,27.2761,27.215,27.2761,213525.0
2016-08-15 09:35:00,31.27,31.32,31.27,31.32,47715.0,27.2935,27.3372,27.2935,27.3372,47715.0
2016-08-15 09:40:00,31.31,31.32,31.3,31.32,25840.0,27.3284,27.3372,27.3197,27.3372,25840.0
2016-08-15 09:45:00,31.34,31.35,31.3,31.33,88700.0,27.3546,27.3634,27.3197,27.3459,88700.0
2016-08-15 09:50:00,31.33,31.34,31.31,31.32,40555.0,27.3459,27.3546,27.3284,27.3372,40555.0
2016-08-15 09:55:00,31.31,31.33,31.29,31.33,43075.0,27.3284,27.3459,27.311,27.3459,43075.0
2016-08-15 10:00:00,31.34,31.37,31.34,31.35,77075.0,27.3546,27.3808,27.3546,27.3634,77075.0
2016-08-15 10:05:00,31.36,31.36,31.33,31.33,46680.0,27.3721,27.3721,27.3459,27.3459,46680.0
2016-08-15 10:10:00,31.35,31.35,31.33,31.35,18580.0,27.3634,27.3634,27.3459,27.3634,18580.0
2016-08-15 10:15:00,31.35,31.36,31.34,31.36,17415.0,27.3634,27.3721,27.3546,27.3721,17415.0
2016-08-15 10:20:00,31.36,31.37,31.36,31.36,30175.0,27.3721,27.3808,27.3721,27.3721,30175.0
2016-08-15 10:25:00,31.37,31.38,31.36,31.36,31470.0,27.3808,27.3895,27.3721,27.3721,31470.0
2016-08-15 10:30:00,31.37,31.39,31.37,31.38,34030.0,27.3808,27.3983,27.3808,27.3895,34030.0
2016-08-15 10:35:00,31.38,31.38,31.36,31.37,24595.0,27.3895,27.3895,27.3721,27.3808,24595.0
2016-08-15 10:40:00,31.37,31.38,31.36,31.36,50495.0,27.3808,27.3895,27.3721,27.3721,50495.0
2016-08-15 10:45:00,31.36,31.38,31.36,31.36,23850.0,27.3721,27.3895,27.3721,27.3721,23850.0
2016-08-15 10:50:00,31.37,31.37,31.36,31.36,14810.0,27.3808,27.3808,27.3721,27.3721,14810.0
2016-08-15 10:55:00,31.36,31.37,31.36,31.36,70865.0,27.3721,27.3808,27.3721,27.3721,70865.0
2016-08-15 11:00:00,31.36,31.37,31.36,31.37,90470.0,27.3721,27.3808,27.3721,27.3808,90470.0
2016-08-15 11:05:00,31.36,31.37,31.36,31.37,163890.0,27.3721,27.3808,27.3721,27.3808,163890.0
2016-08-15 11:10:00,31.37,31.37,31.36,31.36,11160.0,27.3808,27.3808,27.3721,27.3721,11160.0
2016-08-15 11:15:00,31.36,31.38,31.36,31.37,34270.0,27.3721,27.3895,27.3721,27.3808,34270.0
2016-08-15 11:20:00,31.37,31.37,31.36,31.36,31830.0,27.3808,27.3808,27.3721,27.3721,31830.0
2016-08-15 11:25:00,31.37,31.38,31.37,31.38,42555.0,27.3808,27.3895,27.3808,27.3895,42555.0
2016-08-15 11:30:00,31.38,31.38,31.37,31.38,27865.0,27.3895,27.3895,27.3808,27.3895,27865.0
2016-08-15 11:35:00,31.37,31.38,31.37,31.38,9120.0,27.3808,27.3895,27.3808,27.3895,9120.0
2016-08-15 11:40:00,31.38,31.39,31.38,31.38,27715.0,27.3895,27.3983,27.3895,27.3895,27715.0
2016-08-15 11:45:00,31.38,31.38,31.37,31.37,20435.0,27.3895,27.3895,27.3808,27.3808,20435.0
2016-08-15 11:50:00,31.37,31.37,31.37,31.37,16450.0,27.3808,27.3808,27.3808,27.3808,16450.0
2016-08-15 11:55:00,31.37,31.38,31.37,31.38,13130.0,27.3808,27.3895,27.3808,27.3895,13130.0
2016-08-15 12:00:00,31.38,31.39,31.38,31.39,14945.0,27.3895,27.3983,27.3895,27.3983,14945.0
2016-08-15 12:05:00,31.39,31.4,31.38,31.4,61010.0,27.3983,27.407,27.3895,27.407,61010.0
2016-08-15 12:10:00,31.39,31.4,31.39,31.4,12755.0,27.3983,27.407,27.3983,27.407,12755.0
2016-08-15 12:15:00,31.4,31.4,31.39,31.4,13750.0,27.407,27.407,27.3983,27.407,13750.0
2016-08-15 12:20:00,31.4,31.41,31.39,31.4,32690.0,27.407,27.4157,27.3983,27.407,32690.0
2016-08-15 12:25:00,31.41,31.41,31.41,31.41,6520.0,27.4157,27.4157,27.4157,27.4157,6520.0
2016-08-15 12:30:00,31.4,31.41,31.4,31.41,19220.0,27.407,27.4157,27.407,27.4157,19220.0
2016-08-15 12:35:00,31.41,31.41,31.39,31.39,11020.0,27.4157,27.4157,27.3983,27.3983,11020.0
2016-08-15 12:40:00,31.4,31.4,31.38,31.4,26780.0,27.407,27.407,27.3895,27.407,26780.0
2016-08-15 12:45:00,31.4,31.4,31.39,31.39,20805.0,27.407,27.407,27.3983,27.3983,20805.0
2016-08-15 12:50:00,31.39,31.4,31.39,31.39,16345.0,27.3983,27.407,27.3983,27.3983,16345.0
2016-08-15 12:55:00,31.39,31.39,31.38,31.39,6500.0,27.3983,27.3983,27.3895,27.3983,6500.0
2016-08-15 13:00:00,31.39,31.39,31.38,31.39,7910.0,27.3983,27.3983,27.3895,27.3983,7910.0
2016-08-15 13:05:00,31.38,31.38,31.37,31.38,7125.0,27.3895,27.3895,27.3808,27.3895,7125.0
2016-08-15 13:10:00,31.37,31.38,31.37,31.37,15450.0,27.3808,27.3895,27.3808,27.3808,15450.0
2016-08-15 13:15:00,31.37,31.38,31.37,31.38,19305.0,27.3808,27.3895,27.3808,27.3895,19305.0
2016-08-15 13:20:00,31.37,31.38,31.37,31.38,57200.0,27.3808,27.3895,27.3808,27.3895,57200.0
2016-08-15 13:25:00,31.37,31.38,31.37,31.38,15865.0,27.3808,27.3895,27.3808,27.3895,15865.0
2016-08-15 13:30:00,31.38,31.39,31.38,31.39,14885.0,27.3895,27.3983,27.3895,27.3983,14885.0
2016-08-15 13:35:00,31.39,31.39,31.38,31.38,20885.0,27.3983,27.3983,27.3895,27.3895,20885.0
2016-08-15 13:40:00,31.38,31.39,31.38,31.38,18390.0,27.3895,27.3983,27.3895,27.3895,18390.0
2016-08-15 13:45:00,31.39,31.39,31.39,31.39,4995.0,27.3983,27.3983,27.3983,27.3983,4995.0
2016-08-15 13:50:00,31.39,31.39,31.38,31.39,21285.0,27.3983,27.3983,27.3895,27.3983,21285.0
2016-08-15 13:55:00,31.39,31.39,31.38,31.38,16580.0,27.3983,27.3983,27.3895,27.3895,16580.0
2016-08-15 14:00:00,31.38,31.38,31.37,31.37,12360.0,27.3895,27.3895,27.3808,27.3808,12360.0
2016-08-15 14:05:00,31.37,31.37,31.36,31.37,24995.0,27.3808,27.3808,27.3721,27.3808,24995.0
2016-08-15 14:10:00,31.36,31.37,31.36,31.36,26930.0,27.3721,27.3808,27.3721,27.3721,26930.0
2016-08-15 14:15:00,31.36,31.36,31.35,31.35,25100.0,27.3721,27.3721,27.3634,27.3634,25100.0
2016-08-15 14:20:00,31.35,31.36,31.35,31.36,18570.0,27.3634,27.3721,27.3634,27.3721,18570.0
2016-08-15 14:25:00,31.36,31.37,31.36,31.36,13265.0,27.3721,27.3808,27.3721,27.3721,13265.0
2016-08-15 14:30:00,31.36,31.37,31.36,31.37,54045.0,27.3721,27.3808,27.3721,27.3808,54045.0
2016-08-15 14:35:00,31.37,31.37,31.36,31.36,64560.0,27.3808,27.3808,27.3721,27.3721,64560.0
2016-08-15 14:40:00,31.37,31.38,31.37,31.38,42015.0,27.3808,27.3895,27.3808,27.3895,42015.0
2016-08-15 14:45:00,31.38,31.39,31.38,31.38,12925.0,27.3895,27.3983,27.3895,27.3895,12925.0
2016-08-15 14:50:00,31.39,31.39,31.38,31.38,20965.0,27.3983,27.3983,27.3895,27.3895,20965.0
2016-08-15 14:55:00,31.38,31.38,31.37,31.37,14885.0,27.3895,27.3895,27.3808,27.3808,14885.0
2016-08-15 15:00:00,31.38,31.38,31.37,31.38,13170.0,27.3895,27.3895,27.3808,27.3895,13170.0
2016-08-15 15:05:00,31.38,31.38,31.38,31.38,22175.0,27.3895,27.3895,27.3895,27.3895,22175.0
2016-08-15 15:10:00,31.38,31.38,31.37,31.37,20260.0,27.3895,27.3895,27.3808,27.3808,20260.0
2016-08-15 15:15:00,31.37,31.38,31.35,31.36,44475.0,27.3808,27.3895,27.3634,27.3721,44475.0
2016-08-15 15:20:00,31.36,31.36,31.35,31.35,7065.0,27.3721,27.3721,27.3634,27.3634,7065.0
2016-08-15 15:25:00,31.35,31.36,31.35,31.35,21195.0,27.3634,27.3721,27.3634,27.3634,21195.0
2016-08-15 15:30:00,31.35,31.36,31.35,31.35,40000.0,27.3634,27.3721,27.3634,27.3634,40000.0
2016-08-15 15:35:00,31.35,31.36,31.35,31.35,30000.0,27.3634,27.3721,27.3634,27.3634,30000.0
2016-08-15 15:40:00,31.35,31.36,31.35,31.36,29085.0,27.3634,27.3721,27.3634,27.3721,29085.0
2016-08-15 15:45:00,31.36,31.36,31.35,31.35,18180.0,27.3721,27.3721,27.3634,27.3634,18180.0
2016-08-15 15:50:00,31.35,31.35,31.35,31.35,39725.0,27.3634,27.3634,27.3634,27.3634,39725.0
2016-08-15 15:55:00,31.35,31.36,31.34,31.36,71030.0,27.3634,27.3721,27.3546,27.3721,71030.0
2016-08-16 09:30:00,31.27,31.27,31.19,31.2,118665.0,27.2935,27.2935,27.2237,27.2324,118665.0
2016-08-16 09:35:00,31.2,31.2,31.14,31.16,63460.0,27.2324,27.2324,27.1801,27.1975,63460.0
2016-08-16 09:40:00,31.15,31.18,31.15,31.16,46160.0,27.1888,27.215,27.1888,27.1975,46160.0
2016-08-16 09:45:00,31.16,31.18,31.15,31.17,117635.0,27.1975,27.215,27.1888,27.2062,117635.0
2016-08-16 09:50:00,31.17,31.2,31.16,31.18,41620.0,27.2062,27.2324,27.1975,27.215,41620.0
2016-08-16 09:55:00,31.19,31.2,31.18,31.18,64725.0,27.2237,27.2324,27.215,27.215,64725.0
2016-08-16 10:00:00,31.18,31.22,31.18,31.21,46665.0,27.215,27.2499,27.215,27.2412,46665.0
2016-08-16 10:05:00,31.21,31.22,31.19,31.19,57005.0,27.2412,27.2499,27.2237,27.2237,57005.0
2016-08-16 10:10:00,31.2,31.22,31.2,31.21,112125.0,27.2324,27.2499,27.2324,27.2412,112125.0
2016-08-16 10:15:00,31.21,31.21,31.18,31.18,59050.0,27.2412,27.2412,27.215,27.215,59050.0
2016-08-16 10:20:00,31.18,31.18,31.17,31.17,46770.0,27.215,27.215,27.2062,27.2062,46770.0
2016-08-16 10:25:00,31.17,31.19,31.16,31.17,44390.0,27.2062,27.2237,27.1975,27.2062,44390.0
2016-08-16 10:30:00,31.17,31.17,31.15,31.16,44970.0,27.2062,27.2062,27.1888,27.1975,44970.0
2016-08-16 10:35:00,31.16,31.18,31.16,31.18,21445.0,27.1975,27.215,27.1975,27.215,21445.0
2016-08-16 10:40:00,31.18,31.18,31.16,31.16,38170.0,27.215,27.215,27.1975,27.1975,38170.0
2016-08-16 10:45:00,31.16,31.16,31.13,31.14,57355.0,27.1975,27.1975,27.1713,27.1801,57355.0
2016-08-16 10:50:00,31.14,31.14,31.13,31.13,31800.0,27.1801,27.1801,27.1713,27.1713,31800.0
2016-08-16 10:55:00,31.13,31.13,31.12,31.13,24055.0,27.1713,27.1713,27.1626,27.1713,24055.0
2016-08-16 11:00:00,31.13,31.14,31.12,31.14,57400.0,27.1713,27.1801,27.1626,27.1801,57400.0
2016-08-16 11:05:00,31.14,31.14,31.13,31.14,38640.0,27.1801,27.1801,27.1713,27.1801,38640.0
2016-08-16 11:10:00,31.14,31.15,31.14,31.14,14665.0,27.1801,27.1888,27.1801,27.1801,14665.0
2016-08-16 11:15:00,31.14,31.17,31.14,31.16,42040.0,27.1801,27.2062,27.1801,27.1975,42040.0
2016-08-16 11:20:00,31.16,31.17,31.15,31.15,33015.0,27.1975,27.2062,27.1888,27.1888,33015.0
2016-08-16 11:25:00,31.15,31.16,31.14,31.15,24945.0,27.1888,27.1975,27.1801,27.1888,24945.0
2016-08-16 11:30:00,31.15,31.15,31.12,31.13,35965.0,27.1888,27.1888,27.1626,27.1713,35965.0
2016-08-16 11:35:00,31.13,31.14,31.13,31.13,38675.0,27.1713,27.1801,27.1713,27.1713,38675.0
2016-08-16 11:40:00,31.13,31.14,31.12,31.13,38800.0,27.1713,27.1801,27.1626,27.1713,38800.0
2016-08-16 11:45:00,31.13,31.14,31.13,31.14,24600.0,27.1713,27.1801,27.1713,27.1801,24600.0
2016-08-16 11:50:00,31.14,31.15,31.14,31.14,14475.0,27.1801,27.1888,27.1801,27.1801,14475.0
2016-08-16 11:55:00,31.15,31.18,31.15,31.17,33925.0,27.1888,27.215,27.1888,27.2062,33925.0
2016-08-16 12:00:00,31.16,31.16,31.13,31.13,72870.0,27.1975,27.1975,27.1713,27.1713,72870.0
2016-08-16 12:05:00,31.13,31.15,31.13,31.14,26615.0,27.1713,27.1888,27.1713,27.1801,26615.0
2016-08-16 12:10:00,31.14,31.14,31.13,31.14,25605.0,27.1801,27.1801,27.1713,27.1801,25605.0
2016-08-16 12:15:00,31.14,31.14,31.13,31.13,17650.0,27.1801,27.1801,27.1713,27.1713,17650.0
2016-08-16 12:20:00,31.14,31.14,31.12,31.13,41395.0,27.1801,27.1801,27.1626,27.1713,41395.0
2016-08-16 12:25:00,31.13,31.13,31.1,31.1,39920.0,27.1713,27.1713,27.1451,27.1451,39920.0
2016-08-16 12:30:00,31.1,31.1,31.09,31.1,22560.0,27.1451,27.1451,27.1364,27.1451,22560.0
2016-08-16 12:35:00,31.1,31.12,31.1,31.11,35755.0,27.1451,27.1626,27.1451,27.1539,35755.0
2016-08-16 12:40:00,31.11,31.13,31.11,31.13,19820.0,27.1539,27.1713,27.1539,27.1713,19820.0
2016-08-16 12:45:00,31.13,31.14,31.13,31.14,37345.0,27.1713,27.1801,27.1713,27.1801,37345.0
2016-08-16 12:50:00,31.14,31.15,31.13,31.14,22645.0,27.1801,27.1888,27.1713,27.1801,22645.0
2016-08-16 12:55:00,31.14,31.14,31.13,31.14,18950.0,27.1801,27.1801,27.1713,27.1801,18950.0
2016-08-16 13:00:00,31.14,31.15,31.14,31.15,33475.0,27.1801,27.1888,27.1801,27.1888,33475.0
2016-08-16 13:05:00,31.16,31.16,31.14,31.15,38720.0,27.1975,27.1975,27.1801,27.1888,38720.0
2016-08-16 13:10:00,31.15,31.15,31.13,31.13,24620.0,27.1888,27.1888,27.1713,27.1713,24620.0
2016-08-16 13:15:00,31.13,31.13,31.11,31.11,11125.0,27.1713,27.1713,27.1539,27.1539,11125.0
2016-08-16 13:20:00,31.12,31.12,31.1,31.1,15780.0,27.1626,27.1626,27.1451,27.1451,15780.0
2016-08-16 13:25:00,31.1,31.12,31.1,31.12,26525.0,27.1451,27.1626,27.1451,27.1626,26525.0
2016-08-16 13:30:00,31.11,31.11,31.1,31.11,17470.0,27.1539,27.1539,27.1451,27.1539,17470.0
2016-08-16 13:35:00,31.1,31.11,31.1,31.1,21645.0,27.1451,27.1539,27.1451,27.1451,21645.0
2016-08-16 13:40:00,31.11,31.11,31.1,31.1,46395.0,27.1539,27.1539,27.1451,27.1451,46395.0
2016-08-16 13:45:00,31.1,31.11,31.09,31.11,70325.0,27.1451,27.1539,27.1364,27.1539,70325.0
2016-08-16 13:50:00,31.11,31.12,31.1,31.12,69555.0,27.1539,27.1626,27.1451,27.1626,69555.0
2016-08-16 13:55:00,31.12,31.12,31.11,31.12,23750.0,27.1626,27.1626,27.1539,27.1626,23750.0
2016-08-16 14:00:00,31.11,31.13,31.11,31.12,29595.0,27.1539,27.1713,27.1539,27.1626,29595.0
2016-08-16 14:05:00,31.12,31.13,31.12,31.12,23580.0,27.1626,27.1713,27.1626,27.1626,23580.0
2016-08-16 14:10:00,31.12,31.13,31.11,31.11,52705.0,27.1626,27.1713,27.1539,27.1539,52705.0
2016-08-16 14:15:00,31.11,31.11,31.1,31.11,35410.0,27.1539,27.1539,27.1451,27.1539,35410.0
2016-08-16 14:20:00,31.11,31.11,31.1,31.1,34970.0,27.1539,27.1539,27.1451,27.1451,34970.0
2016-08-16 14:25:00,31.1,31.12,31.1,31.12,40350.0,27.1451,27.1626,27.1451,27.1626,40350.0
2016-08-16 14:30:00,31.11,31.12,31.11,31.11,34240.0,27.1539,27.1626,27.1539,27.1539,34240.0
2016-08-16 14:35:00,31.11,31.12,31.11,31.12,28845.0,27.1539,27.1626,27.1539,27.1626,28845.0
2016-08-16 14:40:00,31.11,31.12,31.11,31.12,41220.0,27.1539,27.1626,27.1539,27.1626,41220.0
2016-08-16 14:45:00,31.12,31.12,31.11,31.12,64275.0,27.1626,27.1626,27.1539,27.1626,64275.0
2016-08-16 14:50:00,31.12,31.13,31.12,31.13,38590.0,27.1626,27.1713,27.1626,27.1713,38590.0
2016-08-16 14:55:00,31.13,31.13,31.12,31.12,27795.0,27.1713,27.1713,27.1626,27.1626,27795.0
2016-08-16 15:00:00,31.12,31.13,31.12,31.12,37715.0,27.1626,27.1713,27.1626,27.1626,37715.0
2016-08-16 15:05:00,31.13,31.13,31.13,31.13,13485.0,27.1713,27.1713,27.1713,27.1713,13485.0
2016-08-16 15:10:00,31.13,31.13,31.12,31.12,51675.0,27.1713,27.1713,27.1626,27.1626,51675.0
2016-08-16 15:15:00,31.12,31.12,31.11,31.12,20500.0,27.1626,27.1626,27.1539,27.1626,20500.0
2016-08-16 15:20:00,31.12,31.13,31.12,31.12,49935.0,27.1626,27.1713,27.1626,27.1626,49935.0
2016-08-16 15:25:00,31.12,31.12,31.11,31.12,40820.0,27.1626,27.1626,27.1539,27.1626,40820.0
2016-08-16 15:30:00,31.12,31.12,31.11,31.12,31770.0,27.1626,27.1626,27.1539,27.1626,31770.0
2016-08-16 15:35:00,31.12,31.12,31.1,31.1,29050.0,27.1626,27.1626,27.1451,27.1451,29050.0
2016-08-16 15:40:00,31.11,31.11,31.1,31.1,45430.0,27.1539,27.1539,27.1451,27.1451,45430.0
2016-08-16 15:45:00,31.1,31.11,31.1,31.1,567985.0,27.1451,27.1539,27.1451,27.1451,567985.0
2016-08-16 15:50:00,31.1,31.1,31.08,31.09,103430.0,27.1451,27.1451,27.1277,27.1364,103430.0
2016-08-16 15:55:00,31.08,31.08,31.04,31.05,247600.0,27.1277,27.1277,27.0928,27.1015,247600.0
2016-08-17 09:30:00,31.05,31.07,31.0,31.0,90370.0,27.1015,27.119,27.0579,27.0579,90370.0
2016-08-17 09:35:00,31.0,31.01,30.95,30.95,52025.0,27.0579,27.0666,27.0142,27.0142,52025.0
2016-08-17 09:40:00,30.96,30.97,30.95,30.96,72090.0,27.0229,27.0317,27.0142,27.0229,72090.0
2016-08-17 09:45:00,30.95,30.99,30.94,30.98,45810.0,27.0142,27.0491,27.0055,27.0404,45810.0
2016-08-17 09:50:00,30.98,30.98,30.95,30.96,81730.0,27.0404,27.0404,27.0142,27.0229,81730.0
2016-08-17 09:55:00,30.95,30.96,30.91,30.92,62975.0,27.0142,27.0229,26.9793,26.988,62975.0
2016-08-17 10:00:00,30.91,30.92,30.89,30.89,87430.0,26.9793,26.988,26.9618,26.9618,87430.0
2016-08-17 10:05:00,30.9,30.91,30.89,30.9,56880.0,26.9706,26.9793,26.9618,26.9706,56880.0
2016-08-17 10:10:00,30.9,30.92,30.89,30.91,111410.0,26.9706,26.988,26.9618,26.9793,111410.0
2016-08-17 10:15:00,30.91,30.91,30.9,30.9,64720.0,26.9793,26.9793,26.9706,26.9706,64720.0
2016-08-17 10:20:00,30.9,30.91,30.88,30.9,92660.0,26.9706,26.9793,26.9531,26.9706,92660.0
2016-08-17 10:25:00,30.9,30.92,30.9,30.92,68680.0,26.9706,26.988,26.9706,26.988,68680.0
2016-08-17 10:30:00,30.92,30.94,30.92,30.92,180335.0,26.988,27.0055,26.988,26.988,180335.0
2016-08-17 10:35:00,30.92,30.93,30.88,30.89,104750.0,26.988,26.9968,26.9531,26.9618,104750.0
2016-08-17 10:40:00,30.89,30.89,30.87,30.87,102215.0,26.9618,26.9618,26.9444,26.9444,102215.0
2016-08-17 10:45:00,30.87,30.91,30.87,30.88,115690.0,26.9444,26.9793,26.9444,26.9531,115690.0
2016-08-17 10:50:00,30.88,30.89,30.87,30.89,94250.0,26.9531,26.9618,26.9444,26.9618,94250.0
2016-08-17 10:55:00,30.89,30.89,30.88,30.88,129410.0,26.9618,26.9618,26.9531,26.9531,129410.0
2016-08-17 11:00:00,30.88,30.89,30.88,30.88,70775.0,26.9531,26.9618,26.9531,26.9531,70775.0
2016-08-17 11:05:00,30.88,30.89,30.87,30.89,64870.0,26.9531,26.9618,26.9444,26.9618,64870.0
2016-08-17 11:10:00,30.89,30.89,30.88,30.88,49070.0,26.9618,26.9618,26.9531,26.9531,49070.0
2016-08-17 11:15:00,30.88,30.89,30.88,30.89,56975.0,26.9531,26.9618,26.9531,26.9618,56975.0
2016-08-17 11:20:00,30.89,30.89,30.84,30.85,138360.0,26.9618,26.9618,26.9182,26.9269,138360.0
2016-08-17 11:25:00,30.86,30.86,30.83,30.83,93980.0,26.9357,26.9357,26.9095,26.9095,93980.0
2016-08-17 11:30:00,30.83,30.84,30.82,30.83,67175.0,26.9095,26.9182,26.9008,26.9095,67175.0
2016-08-17 11:35:00,30.82,30.82,30.8,30.8,79500.0,26.9008,26.9008,26.8833,26.8833,79500.0
2016-08-17 11:40:00,30.8,30.82,30.8,30.82,46240.0,26.8833,26.9008,26.8833,26.9008,46240.0
2016-08-17 11:45:00,30.82,30.82,30.81,30.81,52245.0,26.9008,26.9008,26.892,26.892,52245.0
2016-08-17 11:50:00,30.81,30.84,30.81,30.83,661320.0,26.892,26.9182,26.892,26.9095,661320.0
2016-08-17 11:55:00,30.83,30.84,30.83,30.83,745625.0,26.9095,26.9182,26.9095,26.9095,745625.0
2016-08-17 12:00:00,30.83,30.85,30.83,30.84,60070.0,26.9095,26.9269,26.9095,26.9182,60070.0
2016-08-17 12:05:00,30.84,30.86,30.83,30.86,45010.0,26.9182,26.9357,26.9095,26.9357,45010.0
2016-08-17 12:10:00,30.86,30.86,30.85,30.85,87565.0,26.9357,26.9357,26.9269,26.9269,87565.0
2016-08-17 12:15:00,30.86,30.86,30.85,30.85,42555.0,26.9357,26.9357,26.9269,26.9269,42555.0
2016-08-17 12:20:00,30.85,30.88,30.85,30.88,67010.0,26.9269,26.9531,26.9269,26.9531,67010.0
2016-08-17 12:25:00,30.88,30.88,30.87,30.87,27880.0,26.9531,26.9531,26.9444,26.9444,27880.0
2016-08-17 12:30:00,30.87,30.87,30.86,30.87,36290.0,26.9444,26.9444,26.9357,26.9444,36290.0
2016-08-17 12:35:00,30.87,30.88,30.87,30.88,29260.0,26.9444,26.9531,26.9444,26.9531,29260.0
2016-08-17 12:40:00,30.87,30.88,30.86,30.88,44730.0,26.9444,26.9531,26.9357,26.9531,44730.0
2016-08-17 12:45:00,30.88,30.95,30.88,30.95,149635.0,26.9531,27.0142,26.9531,27.0142,149635.0
2016-08-17 12:50:00,30.95,30.96,30.94,30.94,118360.0,27.0142,27.0229,27.0055,27.0055,118360.0
2016-08-17 12:55:00,30.94,30.95,30.94,30.94,55710.0,27.0055,27.0142,27.0055,27.0055,55710.0
2016-08-17 13:00:00,30.94,30.96,30.94,30.95,72515.0,27.0055,27.0229,27.0055,27.0142,72515.0
2016-08-17 13:05:00,30.95,30.96,30.94,30.94,43205.0,27.0142,27.0229,27.0055,27.0055,43205.0
2016-08-17 13:10:00,30.95,30.95,30.94,30.94,24215.0,27.0142,27.0142,27.0055,27.0055,24215.0
2016-08-17 13:15:00,30.94,30.94,30.93,30.93,41825.0,27.0055,27.0055,26.9968,26.9968,41825.0
2016-08-17 13:20:00,30.93,30.93,30.92,30.92,29315.0,26.9968,26.9968,26.988,26.988,29315.0
2016-08-17 13:25:00,30.92,30.93,30.92,30.93,65405.0,26.988,26.9968,26.988,26.9968,65405.0
2016-08-17 13:30:00,30.93,30.93,30.92,30.93,35690.0,26.9968,26.9968,26.988,26.9968,35690.0
2016-08-17 13:35:00,30.93,30.95,30.92,30.95,91125.0,26.9968,27.0142,26.988,27.0142,91125.0
2016-08-17 13:40:00,30.95,30.96,30.93,30.93,74400.0,27.0142,27.0229,26.9968,26.9968,74400.0
2016-08-17 13:45:00,30.93,30.93,30.92,30.93,40715.0,26.9968,26.9968,26.988,26.9968,40715.0
2016-08-17 13:50:00,30.93,30.93,30.9,30.91,46420.0,26.9968,26.9968,26.9706,26.9793,46420.0
2016-08-17 13:55:00,30.91,30.91,30.9,30.9,62350.0,26.9793,26.9793,26.9706,26.9706,62350.0
2016-08-17 14:00:00,30.9,30.95,30.86,30.94,243010.0,26.9706,27.0142,26.9357,27.0055,243010.0
2016-08-17 14:05:00,30.94,30.95,30.91,30.94,136795.0,27.0055,27.0142,26.9793,27.0055,136795.0
2016-08-17 14:10:00,30.95,31.0,30.94,30.99,106390.0,27.0142,27.0579,27.0055,27.0491,106390.0
2016-08-17 14:15:00,31.0,31.0,30.97,30.98,73345.0,27.0579,27.0579,27.0317,27.0404,73345.0
2016-08-17 14:20:00,30.99,30.99,30.96,30.96,92305.0,27.0491,27.0491,27.0229,27.0229,92305.0
2016-08-17 14:25:00,30.96,30.99,30.96,30.99,86130.0,27.0229,27.0491,27.0229,27.0491,86130.0
2016-08-17 14:30:00,30.99,30.99,30.95,30.98,91455.0,27.0491,27.0491,27.0142,27.0404,91455.0
2016-08-17 14:35:00,30.99,30.99,30.97,30.97,120880.0,27.0491,27.0491,27.0317,27.0317,120880.0
2016-08-17 14:40:00,30.97,30.98,30.95,30.95,80140.0,27.0317,27.0404,27.0142,27.0142,80140.0
2016-08-17 14:45:00,30.95,30.98,30.95,30.97,99420.0,27.0142,27.0404,27.0142,27.0317,99420.0
2016-08-17 14:50:00,30.97,30.98,30.95,30.96,107030.0,27.0317,27.0404,27.0142,27.0229,107030.0
2016-08-17 14:55:00,30.96,30.97,30.96,30.97,126220.0,27.0229,27.0317,27.0229,27.0317,126220.0
2016-08-17 15:00:00,30.97,30.97,30.94,30.95,130230.0,27.0317,27.0317,27.0055,27.0142,130230.0
2016-08-17 15:05:00,30.95,30.96,30.93,30.93,122295.0,27.0142,27.0229,26.9968,26.9968,122295.0
2016-08-17 15:10:00,30.93,30.94,30.92,30.94,118285.0,26.9968,27.0055,26.988,27.0055,118285.0
2016-08-17 15:15:00,30.94,30.94,30.92,30.94,141260.0,27.0055,27.0055,26.988,27.0055,141260.0
2016-08-17 15:20:00,30.94,30.96,30.94,30.96,73955.0,27.0055,27.0229,27.0055,27.0229,73955.0
2016-08-17 15:25:00,30.96,30.97,30.96,30.97,124715.0,27.0229,27.0317,27.0229,27.0317,124715.0
2016-08-17 15:30:00,30.97,30.98,30.96,30.98,105875.0,27.0317,27.0404,27.0229,27.0404,105875.0
2016-08-17 15:35:00,30.98,30.99,30.97,30.99,134945.0,27.0404,27.0491,27.0317,27.0491,134945.0
2016-08-17 15:40:00,30.99,31.0,30.98,31.0,458345.0,27.0491,27.0579,27.0404,27.0579,458345.0
2016-08-17 15:45:00,31.0,31.0,30.99,30.99,126010.0,27.0579,27.0579,27.0491,27.0491,126010.0
2016-08-17 15:50:00,31.0,31.0,30.99,30.99,205430.0,27.0579,27.0579,27.0491,27.0491,205430.0
2016-08-17 15:55:00,30.99,31.0,30.96,30.99,354590.0,27.0491,27.0579,27.0229,27.0491,354590.0
2016-08-18 09:30:00,30.99,31.05,30.99,31.04,151105.0,27.0491,27.1015,27.0491,27.0928,151105.0
2016-08-18 09:35:00,31.05,31.08,31.04,31.06,37510.0,27.1015,27.1277,27.0928,27.1102,37510.0
2016-08-18 09:40:00,31.05,31.05,31.02,31.03,36750.0,27.1015,27.1015,27.0753,27.084,36750.0
2016-08-18 09:45:00,31.04,31.07,31.03,31.06,37565.0,27.0928,27.119,27.084,27.1102,37565.0
2016-08-18 09:50:00,31.05,31.05,31.03,31.04,456095.0,27.1015,27.1015,27.084,27.0928,456095.0
2016-08-18 09:55:00,31.04,31.06,31.03,31.05,731985.0,27.0928,27.1102,27.084,27.1015,731985.0
2016-08-18 10:00:00,31.04,31.1,31.04,31.09,315550.0,27.0928,27.1451,27.0928,27.1364,315550.0
2016-08-18 10:05:00,31.1,31.11,31.07,31.07,52290.0,27.1451,27.1539,27.119,27.119,52290.0
2016-08-18 10:10:00,31.07,31.08,31.06,31.07,42255.0,27.119,27.1277,27.1102,27.119,42255.0
2016-08-18 10:15:00,31.08,31.09,31.08,31.09,27115.0,27.1277,27.1364,27.1277,27.1364,27115.0
2016-08-18 10:20:00,31.09,31.11,31.08,31.08,201280.0,27.1364,27.1539,27.1277,27.1277,201280.0
2016-08-18 10:25:00,31.08,31.09,31.07,31.08,37395.0,27.1277,27.1364,27.119,27.1277,37395.0
2016-08-18 10:30:00,31.1,31.15,31.1,31.14,73805.0,27.1451,27.1888,27.1451,27.1801,73805.0
2016-08-18 10:35:00,31.14,31.16,31.12,31.15,37875.0,27.1801,27.1975,27.1626,27.1888,37875.0
2016-08-18 10:40:00,31.15,31.16,31.14,31.15,115425.0,27.1888,27.1975,27.1801,27.1888,115425.0
2016-08-18 10:45:00,31.15,31.15,31.14,31.15,45050.0,27.1888,27.1888,27.1801,27.1888,45050.0
2016-08-18 10:50:00,31.15,31.16,31.15,31.15,28040.0,27.1888,27.1975,27.1888,27.1888,28040.0
2016-08-18 10:55:00,31.16,31.19,31.16,31.18,68925.0,27.1975,27.2237,27.1975,27.215,68925.0
2016-08-18 11:00:00,31.18,31.19,31.17,31.17,42040.0,27.215,27.2237,27.2062,27.2062,42040.0
2016-08-18 11:05:00,31.17,31.2,31.17,31.2,34885.0,27.2062,27.2324,27.2062,27.2324,34885.0
2016-08-18 11:10:00,31.2,31.2,31.18,31.2,22045.0,27.2324,27.2324,27.215,27.2324,22045.0
2016-08-18 11:15:00,31.2,31.2,31.17,31.18,89695.0,27.2324,27.2324,27.2062,27.215,89695.0
2016-08-18 11:20:00,31.18,31.19,31.17,31.19,44790.0,27.215,27.2237,27.2062,27.2237,44790.0
2016-08-18 11:25:00,31.2,31.21,31.2,31.21,16580.0,27.2324,27.2412,27.2324,27.2412,16580.0
2016-08-18 11:30:00,31.21,31.22,31.19,31.2,47635.0,27.2412,27.2499,27.2237,27.2324,47635.0
2016-08-18 11:35:00,31.2,31.21,31.2,31.2,36635.0,27.2324,27.2412,27.2324,27.2324,36635.0
2016-08-18 11:40:00,31.2,31.2,31.18,31.19,103475.0,27.2324,27.2324,27.215,27.2237,103475.0
2016-08-18 11:45:00,31.19,31.21,31.19,31.21,20785.0,27.2237,27.2412,27.2237,27.2412,20785.0
2016-08-18 11:50:00,31.2,31.21,31.19,31.19,23230.0,27.2324,27.2412,27.2237,27.2237,23230.0
2016-08-18 11:55:00,31.19,31.19,31.16,31.16,31375.0,27.2237,27.2237,27.1975,27.1975,31375.0
2016-08-18 12:00:00,31.17,31.17,31.12,31.13,17370.0,27.2062,27.2062,27.1626,27.1713,17370.0
2016-08-18 12:05:00,31.12,31.15,31.12,31.14,60840.0,27.1626,27.1888,27.1626,27.1801,60840.0
2016-08-18 12:10:00,31.14,31.14,31.13,31.14,296610.0,27.1801,27.1801,27.1713,27.1801,296610.0
2016-08-18 12:15:00,31.14,31.15,31.12,31.13,13535.0,27.1801,27.1888,27.1626,27.1713,13535.0
2016-08-18 12:20:00,31.13,31.13,31.11,31.12,51450.0,27.1713,27.1713,27.1539,27.1626,51450.0
2016-08-18 12:25:00,31.12,31.12,31.1,31.1,147615.0,27.1626,27.1626,27.1451,27.1451,147615.0
2016-08-18 12:30:00,31.1,31.1,31.09,31.1,81200.0,27.1451,27.1451,27.1364,27.1451,81200.0
2016-08-18 12:35:00,31.09,31.09,31.08,31.09,42460.0,27.1364,27.1364,27.1277,27.1364,42460.0
2016-08-18 12:40:00,31.09,31.11,31.09,31.11,16850.0,27.1364,27.1539,27.1364,27.1539,16850.0
2016-08-18 12:45:00,31.12,31.14,31.12,31.14,31340.0,27.1626,27.1801,27.1626,27.1801,31340.0
2016-08-18 12:50:00,31.13,31.14,31.13,31.14,7485.0,27.1713,27.1801,27.1713,27.1801,7485.0
2016-08-18 12:55:00,31.13,31.14,31.12,31.12,18090.0,27.1713,27.1801,27.1626,27.1626,18090.0
2016-08-18 13:00:00,31.13,31.15,31.13,31.14,36080.0,27.1713,27.1888,27.1713,27.1801,36080.0
2016-08-18 13:05:00,31.13,31.15,31.13,31.14,21220.0,27.1713,27.1888,27.1713,27.1801,21220.0
2016-08-18 13:10:00,31.15,31.17,31.14,31.16,29850.0,27.1888,27.2062,27.1801,27.1975,29850.0
2016-08-18 13:15:00,31.16,31.17,31.15,31.16,295630.0,27.1975,27.2062,27.1888,27.1975,295630.0
2016-08-18 13:20:00,31.16,31.16,31.15,31.15,36435.0,27.1975,27.1975,27.1888,27.1888,36435.0
2016-08-18 13:25:00,31.15,31.15,31.14,31.15,83225.0,27.1888,27.1888,27.1801,27.1888,83225.0
2016-08-18 13:30:00,31.15,31.17,31.15,31.16,42915.0,27.1888,27.2062,27.1888,27.1975,42915.0
2016-08-18 13:35:00,31.16,31.17,31.15,31.17,49350.0,27.1975,27.2062,27.1888,27.2062,49350.0
2016-08-18 13:40:00,31.17,31.19,31.17,31.19,93595.0,27.2062,27.2237,27.2062,27.2237,93595.0
2016-08-18 13:45:00,31.19,31.19,31.17,31.17,27060.0,27.2237,27.2237,27.2062,27.2062,27060.0
2016-08-18 13:50:00,31.17,31.18,31.16,31.17,171750.0,27.2062,27.215,27.1975,27.2062,171750.0
2016-08-18 13:55:00,31.16,31.17,31.16,31.17,24655.0,27.1975,27.2062,27.1975,27.2062,24655.0
2016-08-18 14:00:00,31.17,31.17,31.16,31.17,19000.0,27.2062,27.2062,27.1975,27.2062,19000.0
2016-08-18 14:05:00,31.16,31.17,31.16,31.17,42615.0,27.1975,27.2062,27.1975,27.2062,42615.0
2016-08-18 14:10:00,31.17,31.18,31.16,31.17,76195.0,27.2062,27.215,27.1975,27.2062,76195.0
2016-08-18 14:15:00,31.17,31.18,31.17,31.17,33230.0,27.2062,27.215,27.2062,27.2062,33230.0
2016-08-18 14:20:00,31.17,31.18,31.16,31.17,34905.0,27.2062,27.215,27.1975,27.2062,34905.0
2016-08-18 14:25:00,31.17,31.18,31.16,31.17,40920.0,27.2062,27.215,27.1975,27.2062,40920.0
2016-08-18 14:30:00,31.17,31.17,31.15,31.16,134155.0,27.2062,27.2062,27.1888,27.1975,134155.0
2016-08-18 14:35:00,31.16,31.17,31.15,31.16,55260.0,27.1975,27.2062,27.1888,27.1975,55260.0
2016-08-18 14:40:00,31.16,31.17,31.16,31.17,37055.0,27.1975,27.2062,27.1975,27.2062,37055.0
2016-08-18 14:45:00,31.17,31.17,31.16,31.17,30895.0,27.2062,27.2062,27.1975,27.2062,30895.0
2016-08-18 14:50:00,31.17,31.18,31.17,31.17,25735.0,27.2062,27.215,27.2062,27.2062,25735.0
2016-08-18 14:55:00,31.17,31.17,31.16,31.17,77910.0,27.2062,27.2062,27.1975,27.2062,77910.0
2016-08-18 15:00:00,31.16,31.18,31.16,31.18,49165.0,27.1975,27.215,27.1975,27.215,49165.0
2016-08-18 15:05:00,31.18,31.19,31.18,31.18,77175.0,27.215,27.2237,27.215,27.215,77175.0
2016-08-18 15:10:00,31.19,31.19,31.18,31.18,76960.0,27.2237,27.2237,27.215,27.215,76960.0
2016-08-18 15:15:00,31.18,31.19,31.17,31.18,165540.0,27.215,27.2237,27.2062,27.215,165540.0
2016-08-18 15:20:00,31.18,31.19,31.18,31.19,52750.0,27.215,27.2237,27.215,27.2237,52750.0
2016-08-18 15:25:00,31.19,31.19,31.18,31.19,91930.0,27.2237,27.2237,27.215,27.2237,91930.0
2016-08-18 15:30:00,31.19,31.19,31.18,31.19,47040.0,27.2237,27.2237,27.215,27.2237,47040.0
2016-08-18 15:35:00,31.19,31.19,31.18,31.18,58500.0,27.2237,27.2237,27.215,27.215,58500.0
2016-08-18 15:40:00,31.18,31.19,31.17,31.18,73720.0,27.215,27.2237,27.2062,27.215,73720.0
2016-08-18 15:45:00,31.19,31.19,31.17,31.17,68725.0,27.2237,27.2237,27.2062,27.2062,68725.0
2016-08-18 15:50:00,31.18,31.18,31.17,31.18,64700.0,27.215,27.215,27.2062,27.215,64700.0
2016-08-18 15:55:00,31.18,31.21,31.18,31.21,123130.0,27.215,27.2412,27.215,27.2412,123130.0
2016-08-19 09:30:00,31.14,31.14,31.05,31.07,126055.0,27.1801,27.1801,27.1015,27.119,126055.0
2016-08-19 09:35:00,31.06,31.09,31.05,31.05,92705.0,27.1102,27.1364,27.1015,27.1015,92705.0
2016-08-19 09:40:00,31.05,31.1,31.04,31.09,103975.0,27.1015,27.1451,27.0928,27.1364,103975.0
2016-08-19 09:45:00,31.11,31.11,31.08,31.08,37045.0,27.1539,27.1539,27.1277,27.1277,37045.0
2016-08-19 09:50:00,31.09,31.13,31.08,31.11,40480.0,27.1364,27.1713,27.1277,27.1539,40480.0
2016-08-19 09:55:00,31.11,31.12,31.08,31.08,66405.0,27.1539,27.1626,27.1277,27.1277,66405.0
2016-08-19 10:00:00,31.08,31.12,31.08,31.1,62975.0,27.1277,27.1626,27.1277,27.1451,62975.0
2016-08-19 10:05:00,31.1,31.13,31.1,31.12,42060.0,27.1451,27.1713,27.1451,27.1626,42060.0
2016-08-19 10:10:00,31.13,31.13,31.1,31.12,640780.0,27.1713,27.1713,27.1451,27.1626,640780.0
2016-08-19 10:15:00,31.12,31.13,31.1,31.13,202800.0,27.1626,27.1713,27.1451,27.1713,202800.0
2016-08-19 10:20:00,31.13,31.16,31.13,31.15,50345.0,27.1713,27.1975,27.1713,27.1888,50345.0
2016-08-19 10:25:00,31.15,31.17,31.15,31.17,37995.0,27.1888,27.2062,27.1888,27.2062,37995.0
2016-08-19 10:30:00,31.17,31.19,31.16,31.17,56345.0,27.2062,27.2237,27.1975,27.2062,56345.0
2016-08-19 10:35:00,31.17,31.17,31.16,31.16,88475.0,27.2062,27.2062,27.1975,27.1975,88475.0
2016-08-19 10:40:00,31.16,31.19,31.16,31.18,44700.0,27.1975,27.2237,27.1975,27.215,44700.0
2016-08-19 10:45:00,31.18,31.18,31.16,31.17,48275.0,27.215,27.215,27.1975,27.2062,48275.0
2016-08-19 10:50:00,31.17,31.17,31.15,31.15,41455.0,27.2062,27.2062,27.1888,27.1888,41455.0
2016-08-19 10:55:00,31.15,31.16,31.15,31.16,39125.0,27.1888,27.1975,27.1888,27.1975,39125.0
2016-08-19 11:00:00,31.16,31.17,31.13,31.16,67065.0,27.1975,27.2062,27.1713,27.1975,67065.0
2016-08-19 11:05:00,31.16,31.16,31.15,31.16,259755.0,27.1975,27.1975,27.1888,27.1975,259755.0
2016-08-19 11:10:00,31.16,31.18,31.16,31.18,13425.0,27.1975,27.215,27.1975,27.215,13425.0
2016-08-19 11:15:00,31.18,31.19,31.18,31.18,24190.0,27.215,27.2237,27.215,27.215,24190.0
2016-08-19 11:20:00,31.19,31.19,31.18,31.19,23105.0,27.2237,27.2237,27.215,27.2237,23105.0
2016-08-19 11:25:00,31.2,31.21,31.19,31.21,40635.0,27.2324,27.2412,27.2237,27.2412,40635.0
2016-08-19 11:30:00,31.21,31.21,31.2,31.2,23435.0,27.2412,27.2412,27.2324,27.2324,23435.0
2016-08-19 11:35:00,31.2,31.2,31.17,31.18,284545.0,27.2324,27.2324,27.2062,27.215,284545.0
2016-08-19 11:40:00,31.18,31.19,31.18,31.19,20170.0,27.215,27.2237,27.215,27.2237,20170.0
2016-08-19 11:45:00,31.19,31.19,31.18,31.19,20505.0,27.2237,27.2237,27.215,27.2237,20505.0
2016-08-19 11:50:00,31.18,31.19,31.18,31.19,9915.0,27.215,27.2237,27.215,27.2237,9915.0
2016-08-19 11:55:00,31.19,31.2,31.18,31.2,10955.0,27.2237,27.2324,27.215,27.2324,10955.0
2016-08-19 12:00:00,31.2,31.2,31.2,31.2,16395.0,27.2324,27.2324,27.2324,27.2324,16395.0
2016-08-19 12:05:00,31.2,31.2,31.19,31.2,27000.0,27.2324,27.2324,27.2237,27.2324,27000.0
2016-08-19 12:10:00,31.2,31.2,31.2,31.2,7000.0,27.2324,27.2324,27.2324,27.2324,7000.0
2016-08-19 12:15:00,31.2,31.2,31.17,31.18,38525.0,27.2324,27.2324,27.2062,27.215,38525.0
2016-08-19 12:20:00,31.17,31.18,31.17,31.18,41500.0,27.2062,27.215,27.2062,27.215,41500.0
2016-08-19 12:25:00,31.18,31.19,31.18,31.19,53410.0,27.215,27.2237,27.215,27.2237,53410.0
2016-08-19 12:30:00,31.19,31.19,31.18,31.18,67630.0,27.2237,27.2237,27.215,27.215,67630.0
2016-08-19 12:35:00,31.17,31.18,31.17,31.18,108925.0,27.2062,27.215,27.2062,27.215,108925.0
2016-08-19 12:40:00,31.18,31.18,31.16,31.17,47485.0,27.215,27.215,27.1975,27.2062,47485.0
2016-08-19 12:45:00,31.17,31.17,31.15,31.15,85125.0,27.2062,27.2062,27.1888,27.1888,85125.0
2016-08-19 12:50:00,31.15,31.15,31.12,31.13,73075.0,27.1888,27.1888,27.1626,27.1713,73075.0
2016-08-19 12:55:00,31.13,31.13,31.13,31.13,48870.0,27.1713,27.1713,27.1713,27.1713,48870.0
2016-08-19 13:00:00,31.13,31.14,31.13,31.13,97630.0,27.1713,27.1801,27.1713,27.1713,97630.0
2016-08-19 13:05:00,31.13,31.15,31.13,31.15,76560.0,27.1713,27.1888,27.1713,27.1888,76560.0
2016-08-19 13:10:00,31.15,31.16,31.15,31.16,53740.0,27.1888,27.1975,27.1888,27.1975,53740.0
2016-08-19 13:15:00,31.16,31.16,31.15,31.15,66825.0,27.1975,27.1975,27.1888,27.1888,66825.0
2016-08-19 13:20:00,31.15,31.16,31.15,31.16,92800.0,27.1888,27.1975,27.1888,27.1975,92800.0
2016-08-19 13:25:00,31.16,31.16,31.15,31.15,63235.0,27.1975,27.1975,27.1888,27.1888,63235.0
2016-08-19 13:30:00,31.16,31.16,31.14,31.15,84515.0,27.1975,27.1975,27.1801,27.1888,84515.0
2016-08-19 13:35:00,31.15,31.16,31.15,31.16,37000.0,27.1888,27.1975,27.1888,27.1975,37000.0
2016-08-19 13:40:00,31.17,31.18,31.17,31.18,77730.0,27.2062,27.215,27.2062,27.215,77730.0
2016-08-19 13:45:00,31.18,31.19,31.18,31.19,70405.0,27.215,27.2237,27.215,27.2237,70405.0
2016-08-19 13:50:00,31.19,31.2,31.18,31.19,135120.0,27.2237,27.2324,27.215,27.2237,135120.0
2016-08-19 13:55:00,31.19,31.19,31.18,31.18,57980.0,27.2237,27.2237,27.215,27.215,57980.0
2016-08-19 14:00:00,31.19,31.19,31.18,31.19,81605.0,27.2237,27.2237,27.215,27.2237,81605.0
2016-08-19 14:05:00,31.19,31.19,31.18,31.19,47420.0,27.2237,27.2237,27.215,27.2237,47420.0
2016-08-19 14:10:00,31.19,31.19,31.18,31.19,50430.0,27.2237,27.2237,27.215,27.2237,50430.0
2016-08-19 14:15:00,31.19,31.19,31.19,31.19,61870.0,27.2237,27.2237,27.2237,27.2237,61870.0
2016-08-19 14:20:00,31.19,31.19,31.18,31.19,69540.0,27.2237,27.2237,27.215,27.2237,69540.0
2016-08-19 14:25:00,31.19,31.19,31.18,31.19,102960.0,27.2237,27.2237,27.215,27.2237,102960.0
2016-08-19 14:30:00,31.19,31.2,31.18,31.19,97320.0,27.2237,27.2324,27.215,27.2237,97320.0
2016-08-19 14:35:00,31.19,31.2,31.19,31.19,58145.0,27.2237,27.2324,27.2237,27.2237,58145.0
2016-08-19 14:40:00,31.19,31.2,31.19,31.2,38740.0,27.2237,27.2324,27.2237,27.2324,38740.0
2016-08-19 14:45:00,31.21,31.21,31.2,31.21,61215.0,27.2412,27.2412,27.2324,27.2412,61215.0
2016-08-19 14:50:00,31.21,31.23,31.21,31.22,70245.0,27.2412,27.2586,27.2412,27.2499,70245.0
2016-08-19 14:55:00,31.23,31.23,31.22,31.22,63840.0,27.2586,27.2586,27.2499,27.2499,63840.0
2016-08-19 15:00:00,31.23,31.23,31.22,31.22,135510.0,27.2586,27.2586,27.2499,27.2499,135510.0
2016-08-19 15:05:00,31.22,31.23,31.22,31.23,48930.0,27.2499,27.2586,27.2499,27.2586,48930.0
2016-08-19 15:10:00,31.23,31.23,31.22,31.22,55900.0,27.2586,27.2586,27.2499,27.2499,55900.0
2016-08-19 15:15:00,31.22,31.23,31.22,31.23,84140.0,27.2499,27.2586,27.2499,27.2586,84140.0
2016-08-19 15:20:00,31.23,31.23,31.22,31.23,51065.0,27.2586,27.2586,27.2499,27.2586,51065.0
2016-08-19 15:25:00,31.23,31.25,31.23,31.24,72810.0,27.2586,27.2761,27.2586,27.2673,72810.0
2016-08-19 15:30:00,31.24,31.25,31.24,31.25,83075.0,27.2673,27.2761,27.2673,27.2761,83075.0
2016-08-19 15:35:00,31.25,31.25,31.23,31.24,29120.0,27.2761,27.2761,27.2586,27.2673,29120.0
2016-08-19 15:40:00,31.24,31.24,31.23,31.23,121510.0,27.2673,27.2673,27.2586,27.2586,121510.0
2016-08-19 15:45:00,31.23,31.24,31.23,31.23,70940.0,27.2586,27.2673,27.2586,27.2586,70940.0
2016-08-19 15:50:00,31.23,31.24,31.23,31.23,71330.0,27.2586,27.2673,27.2586,27.2586,71330.0
2016-08-19 15:55:00,31.23,31.24,31.22,31.23,42960.0,27.2586,27.2673,27.2499,27.2586,42960.0
2016-08-22 09:30:00,31.18,31.18,31.14,31.15,74265.0,27.215,27.215,27.1801,27.1888,74265.0
2016-08-22 09:35:00,31.14,31.15,31.11,31.14,60105.0,27.1801,27.1888,27.1539,27.1801,60105.0
2016-08-22 09:40:00,31.14,31.16,31.12,31.14,37000.0,27.1801,27.1975,27.1626,27.1801,37000.0
2016-08-22 09:45:00,31.14,31.15,31.12,31.12,21670.0,27.1801,27.1888,27.1626,27.1626,21670.0
2016-08-22 09:50:00,31.11,31.15,31.11,31.11,31900.0,27.1539,27.1888,27.1539,27.1539,31900.0
2016-08-22 09:55:00,31.11,31.15,31.11,31.15,26965.0,27.1539,27.1888,27.1539,27.1888,26965.0
2016-08-22 10:00:00,31.14,31.15,31.12,31.12,20775.0,27.1801,27.1888,27.1626,27.1626,20775.0
2016-08-22 10:05:00,31.12,31.14,31.11,31.12,24740.0,27.1626,27.1801,27.1539,27.1626,24740.0
2016-08-22 10:10:00,31.13,31.17,31.13,31.16,68305.0,27.1713,27.2062,27.1713,27.1975,68305.0
2016-08-22 10:15:00,31.17,31.23,31.16,31.22,80575.0,27.2062,27.2586,27.1975,27.2499,80575.0
2016-08-22 10:20:00,31.22,31.22,31.2,31.2,42270.0,27.2499,27.2499,27.2324,27.2324,42270.0
2016-08-22 10:25:00,31.21,31.23,31.21,31.22,34535.0,27.2412,27.2586,27.2412,27.2499,34535.0
2016-08-22 10:30:00,31.23,31.25,31.22,31.24,51780.0,27.2586,27.2761,27.2499,27.2673,51780.0
2016-08-22 10:35:00,31.24,31.24,31.21,31.21,20245.0,27.2673,27.2673,27.2412,27.2412,20245.0
2016-08-22 10:40:00,31.21,31.22,31.21,31.22,23660.0,27.2412,27.2499,27.2412,27.2499,23660.0
2016-08-22 10:45:00,31.22,31.23,31.22,31.22,37395.0,27.2499,27.2586,27.2499,27.2499,37395.0
2016-08-22 10:50:00,31.22,31.23,31.22,31.22,33885.0,27.2499,27.2586,27.2499,27.2499,33885.0
2016-08-22 10:55:00,31.23,31.23,31.21,31.22,10255.0,27.2586,27.2586,27.2412,27.2499,10255.0
2016-08-22 11:00:00,31.22,31.23,31.21,31.22,24550.0,27.2499,27.2586,27.2412,27.2499,24550.0
2016-08-22 11:05:00,31.22,31.23,31.22,31.22,22300.0,27.2499,27.2586,27.2499,27.2499,22300.0
2016-08-22 11:10:00,31.22,31.23,31.21,31.22,33035.0,27.2499,27.2586,27.2412,27.2499,33035.0
2016-08-22 11:15:00,31.21,31.21,31.17,31.18,43585.0,27.2412,27.2412,27.2062,27.215,43585.0
2016-08-22 11:20:00,31.17,31.17,31.11,31.11,80175.0,27.2062,27.2062,27.1539,27.1539,80175.0
2016-08-22 11:25:00,31.1,31.11,31.1,31.1,626125.0,27.1451,27.1539,27.1451,27.1451,626125.0
2016-08-22 11:30:00,31.1,31.11,31.09,31.11,351140.0,27.1451,27.1539,27.1364,27.1539,351140.0
2016-08-22 11:35:00,31.11,31.12,31.11,31.12,29300.0,27.1539,27.1626,27.1539,27.1626,29300.0
2016-08-22 11:40:00,31.11,31.12,31.11,31.12,887900.0,27.1539,27.1626,27.1539,27.1626,887900.0
2016-08-22 11:45:00,31.12,31.13,31.11,31.12,96595.0,27.1626,27.1713,27.1539,27.1626,96595.0
2016-08-22 11:50:00,31.13,31.15,31.13,31.15,32000.0,27.1713,27.1888,27.1713,27.1888,32000.0
2016-08-22 11:55:00,31.15,31.16,31.15,31.15,29200.0,27.1888,27.1975,27.1888,27.1888,29200.0
2016-08-22 12:00:00,31.15,31.16,31.14,31.14,46165.0,27.1888,27.1975,27.1801,27.1801,46165.0
2016-08-22 12:05:00,31.15,31.15,31.14,31.15,85815.0,27.1888,27.1888,27.1801,27.1888,85815.0
2016-08-22 12:10:00,31.15,31.15,31.13,31.14,19290.0,27.1888,27.1888,27.1713,27.1801,19290.0
2016-08-22 12:15:00,31.14,31.15,31.13,31.14,31690.0,27.1801,27.1888,27.1713,27.1801,31690.0
2016-08-22 12:20:00,31.14,31.19,31.14,31.19,49650.0,27.1801,27.2237,27.1801,27.2237,49650.0
2016-08-22 12:25:00,31.2,31.23,31.2,31.21,95930.0,27.2324,27.2586,27.2324,27.2412,95930.0
2016-08-22 12:30:00,31.2,31.21,31.2,31.2,39145.0,27.2324,27.2412,27.2324,27.2324,39145.0
2016-08-22 12:35:00,31.2,31.2,31.19,31.2,9930.0,27.2324,27.2324,27.2237,27.2324,9930.0
2016-08-22 12:40:00,31.2,31.2,31.18,31.18,58430.0,27.2324,27.2324,27.215,27.215,58430.0
2016-08-22 12:45:00,31.18,31.2,31.17,31.2,45340.0,27.215,27.2324,27.2062,27.2324,45340.0
2016-08-22 12:50:00,31.19,31.2,31.19,31.2,29375.0,27.2237,27.2324,27.2237,27.2324,29375.0
2016-08-22 12:55:00,31.2,31.2,31.19,31.19,14375.0,27.2324,27.2324,27.2237,27.2237,14375.0
2016-08-22 13:00:00,31.2,31.2,31.19,31.19,18115.0,27.2324,27.2324,27.2237,27.2237,18115.0
2016-08-22 13:05:00,31.19,31.2,31.18,31.2,19130.0,27.2237,27.2324,27.215,27.2324,19130.0
2016-08-22 13:10:00,31.2,31.2,31.19,31.2,30565.0,27.2324,27.2324,27.2237,27.2324,30565.0
2016-08-22 13:15:00,31.2,31.21,31.2,31.21,56755.0,27.2324,27.2412,27.2324,27.2412,56755.0
2016-08-22 13:20:00,31.21,31.21,31.15,31.15,56755.0,27.2412,27.2412,27.1888,27.1888,56755.0
2016-08-22 13:25:00,31.14,31.17,31.14,31.17,13615.0,27.1801,27.2062,27.1801,27.2062,13615.0
2016-08-22 13:30:00,31.17,31.17,31.16,31.17,10850.0,27.2062,27.2062,27.1975,27.2062,10850.0
2016-08-22 13:35:00,31.17,31.17,31.16,31.17,19490.0,27.2062,27.2062,27.1975,27.2062,19490.0
2016-08-22 13:40:00,31.17,31.19,31.17,31.19,26465.0,27.2062,27.2237,27.2062,27.2237,26465.0
2016-08-22 13:45:00,31.2,31.23,31.19,31.22,63240.0,27.2324,27.2586,27.2237,27.2499,63240.0
2016-08-22 13:50:00,31.23,31.23,31.21,31.21,35350.0,27.2586,27.2586,27.2412,27.2412,35350.0
2016-08-22 13:55:00,31.21,31.22,31.21,31.21,43750.0,27.2412,27.2499,27.2412,27.2412,43750.0
2016-08-22 14:00:00,31.22,31.24,31.22,31.24,59380.0,27.2499,27.2673,27.2499,27.2673,59380.0
2016-08-22 14:05:00,31.24,31.24,31.23,31.23,22055.0,27.2673,27.2673,27.2586,27.2586,22055.0
2016-08-22 14:10:00,31.23,31.23,31.22,31.23,146210.0,27.2586,27.2586,27.2499,27.2586,146210.0
2016-08-22 14:15:00,31.23,31.23,31.23,31.23,38800.0,27.2586,27.2586,27.2586,27.2586,38800.0
2016-08-22 14:20:00,31.22,31.23,31.22,31.22,49095.0,27.2499,27.2586,27.2499,27.2499,49095.0
2016-08-22 14:25:00,31.23,31.23,31.19,31.2,48525.0,27.2586,27.2586,27.2237,27.2324,48525.0
2016-08-22 14:30:00,31.19,31.21,31.19,31.21,28835.0,27.2237,27.2412,27.2237,27.2412,28835.0
2016-08-22 14:35:00,31.2,31.22,31.2,31.21,27960.0,27.2324,27.2499,27.2324,27.2412,27960.0
2016-08-22 14:40:00,31.22,31.23,31.22,31.22,26605.0,27.2499,27.2586,27.2499,27.2499,26605.0
2016-08-22 14:45:00,31.23,31.23,31.22,31.22,42155.0,27.2586,27.2586,27.2499,27.2499,42155.0
2016-08-22 14:50:00,31.22,31.23,31.21,31.22,31180.0,27.2499,27.2586,27.2412,27.2499,31180.0
2016-08-22 14:55:00,31.22,31.22,31.2,31.21,45575.0,27.2499,27.2499,27.2324,27.2412,45575.0
2016-08-22 15:00:00,31.21,31.22,31.2,31.22,38545.0,27.2412,27.2499,27.2324,27.2499,38545.0
2016-08-22 15:05:00,31.22,31.23,31.22,31.23,33535.0,27.2499,27.2586,27.2499,27.2586,33535.0
2016-08-22 15:10:00,31.23,31.24,31.22,31.23,59970.0,27.2586,27.2673,27.2499,27.2586,59970.0
2016-08-22 15:15:00,31.23,31.23,31.22,31.23,29900.0,27.2586,27.2586,27.2499,27.2586,29900.0
2016-08-22 15:20:00,31.23,31.23,31.22,31.23,36290.0,27.2586,27.2586,27.2499,27.2586,36290.0
2016-08-22 15:25:00,31.23,31.24,31.23,31.24,33105.0,27.2586,27.2673,27.2586,27.2673,33105.0
2016-08-22 15:30:00,31.23,31.24,31.23,31.24,23265.0,27.2586,27.2673,27.2586,27.2673,23265.0
2016-08-22 15:35:00,31.24,31.24,31.23,31.23,40675.0,27.2673,27.2673,27.2586,27.2586,40675.0
2016-08-22 15:40:00,31.23,31.24,31.23,31.23,27165.0,27.2586,27.2673,27.2586,27.2586,27165.0
2016-08-22 15:45:00,31.23,31.24,31.23,31.24,28895.0,27.2586,27.2673,27.2586,27.2673,28895.0
2016-08-22 15:50:00,31.24,31.24,31.23,31.24,77110.0,27.2673,27.2673,27.2586,27.2673,77110.0
2016-08-22 15:55:00,31.24,31.26,31.23,31.25,109040.0,27.2673,27.2848,27.2586,27.2761,109040.0
2016-08-23 09:30:00,31.37,31.42,31.36,31.42,363420.0,27.3808,27.4245,27.3721,27.4245,363420.0
2016-08-23 09:35:00,31.43,31.48,31.42,31.44,58390.0,27.4332,27.4768,27.4245,27.4419,58390.0
2016-08-23 09:40:00,31.44,31.45,31.42,31.42,25445.0,27.4419,27.4506,27.4245,27.4245,25445.0
2016-08-23 09:45:00,31.45,31.48,31.44,31.44,72400.0,27.4506,27.4768,27.4419,27.4419,72400.0
2016-08-23 09:50:00,31.45,31.46,31.44,31.46,16230.0,27.4506,27.4594,27.4419,27.4594,16230.0
2016-08-23 09:55:00,31.46,31.48,31.44,31.46,56975.0,27.4594,27.4768,27.4419,27.4594,56975.0
2016-08-23 10:00:00,31.46,31.49,31.46,31.48,50095.0,27.4594,27.4855,27.4594,27.4768,50095.0
2016-08-23 10:05:00,31.47,31.48,31.45,31.46,43765.0,27.4681,27.4768,27.4506,27.4594,43765.0
2016-08-23 10:10:00,31.46,31.48,31.45,31.48,78480.0,27.4594,27.4768,27.4506,27.4768,78480.0
2016-08-23 10:15:00,31.48,31.49,31.45,31.45,69400.0,27.4768,27.4855,27.4506,27.4506,69400.0
2016-08-23 10:20:00,31.45,31.48,31.45,31.46,72945.0,27.4506,27.4768,27.4506,27.4594,72945.0
2016-08-23 10:25:00,31.46,31.48,31.46,31.47,45150.0,27.4594,27.4768,27.4594,27.4681,45150.0
2016-08-23 10:30:00,31.47,31.48,31.46,31.46,49905.0,27.4681,27.4768,27.4594,27.4594,49905.0
2016-08-23 10:35:00,31.45,31.47,31.44,31.46,56800.0,27.4506,27.4681,27.4419,27.4594,56800.0
2016-08-23 10:40:00,31.46,31.46,31.45,31.46,20925.0,27.4594,27.4594,27.4506,27.4594,20925.0
2016-08-23 10:45:00,31.46,31.5,31.46,31.48,58160.0,27.4594,27.4943,27.4594,27.4768,58160.0
2016-08-23 10:50:00,31.48,31.48,31.47,31.47,32760.0,27.4768,27.4768,27.4681,27.4681,32760.0
2016-08-23 10:55:00,31.47,31.49,31.46,31.48,40155.0,27.4681,27.4855,27.4594,27.4768,40155.0
2016-08-23 11:00:00,31.48,31.48,31.45,31.46,44985.0,27.4768,27.4768,27.4506,27.4594,44985.0
2016-08-23 11:05:00,31.46,31.46,31.43,31.44,109685.0,27.4594,27.4594,27.4332,27.4419,109685.0
2016-08-23 11:10:00,31.43,31.44,31.43,31.44,34170.0,27.4332,27.4419,27.4332,27.4419,34170.0
2016-08-23 11:15:00,31.44,31.45,31.44,31.45,34700.0,27.4419,27.4506,27.4419,27.4506,34700.0
2016-08-23 11:20:00,31.45,31.46,31.45,31.45,10250.0,27.4506,27.4594,27.4506,27.4506,10250.0
2016-08-23 11:25:00,31.45,31.45,31.44,31.45,26405.0,27.4506,27.4506,27.4419,27.4506,26405.0
2016-08-23 11:30:00,31.45,31.46,31.44,31.46,55510.0,27.4506,27.4594,27.4419,27.4594,55510.0
2016-08-23 11:35:00,31.46,31.46,31.45,31.45,11485.0,27.4594,27.4594,27.4506,27.4506,11485.0
2016-08-23 11:40:00,31.45,31.46,31.45,31.45,43445.0,27.4506,27.4594,27.4506,27.4506,43445.0
2016-08-23 11:45:00,31.46,31.47,31.46,31.47,50410.0,27.4594,27.4681,27.4594,27.4681,50410.0
2016-08-23 11:50:00,31.47,31.47,31.45,31.45,24070.0,27.4681,27.4681,27.4506,27.4506,24070.0
2016-08-23 11:55:00,31.46,31.46,31.44,31.44,22285.0,27.4594,27.4594,27.4419,27.4419,22285.0
2016-08-23 12:00:00,31.44,31.44,31.42,31.42,33270.0,27.4419,27.4419,27.4245,27.4245,33270.0
2016-08-23 12:05:00,31.42,31.43,31.42,31.42,31550.0,27.4245,27.4332,27.4245,27.4245,31550.0
2016-08-23 12:10:00,31.42,31.44,31.41,31.43,47730.0,27.4245,27.4419,27.4157,27.4332,47730.0
2016-08-23 12:15:00,31.44,31.44,31.43,31.43,11275.0,27.4419,27.4419,27.4332,27.4332,11275.0
2016-08-23 12:20:00,31.43,31.44,31.43,31.43,18700.0,27.4332,27.4419,27.4332,27.4332,18700.0
2016-08-23 12:25:00,31.43,31.43,31.43,31.43,11395.0,27.4332,27.4332,27.4332,27.4332,11395.0
2016-08-23 12:30:00,31.42,31.44,31.42,31.43,41450.0,27.4245,27.4419,27.4245,27.4332,41450.0
2016-08-23 12:35:00,31.44,31.45,31.44,31.44,13630.0,27.4419,27.4506,27.4419,27.4419,13630.0
2016-08-23 12:40:00,31.44,31.44,31.44,31.44,11280.0,27.4419,27.4419,27.4419,27.4419,11280.0
2016-08-23 12:45:00,31.44,31.45,31.44,31.44,32775.0,27.4419,27.4506,27.4419,27.4419,32775.0
2016-08-23 12:50:00,31.45,31.45,31.41,31.41,48415.0,27.4506,27.4506,27.4157,27.4157,48415.0
2016-08-23 12:55:00,31.42,31.43,31.41,31.43,11545.0,27.4245,27.4332,27.4157,27.4332,11545.0
2016-08-23 13:00:00,31.43,31.44,31.42,31.44,35005.0,27.4332,27.4419,27.4245,27.4419,35005.0
2016-08-23 13:05:00,31.43,31.44,31.43,31.44,33040.0,27.4332,27.4419,27.4332,27.4419,33040.0
2016-08-23 13:10:00,31.45,31.45,31.44,31.45,22900.0,27.4506,27.4506,27.4419,27.4506,22900.0
2016-08-23 13:15:00,31.45,31.46,31.44,31.46,18690.0,27.4506,27.4594,27.4419,27.4594,18690.0
2016-08-23 13:20:00,31.46,31.47,31.46,31.46,40705.0,27.4594,27.4681,27.4594,27.4594,40705.0
2016-08-23 13:25:00,31.46,31.47,31.46,31.46,10495.0,27.4594,27.4681,27.4594,27.4594,10495.0
2016-08-23 13:30:00,31.46,31.47,31.46,31.47,46510.0,27.4594,27.4681,27.4594,27.4681,46510.0
2016-08-23 13:35:00,31.47,31.47,31.46,31.46,12785.0,27.4681,27.4681,27.4594,27.4594,12785.0
2016-08-23 13:40:00,31.46,31.47,31.46,31.46,22105.0,27.4594,27.4681,27.4594,27.4594,22105.0
2016-08-23 13:45:00,31.46,31.47,31.46,31.47,13335.0,27.4594,27.4681,27.4594,27.4681,13335.0
2016-08-23 13:50:00,31.46,31.47,31.46,31.47,20345.0,27.4594,27.4681,27.4594,27.4681,20345.0
2016-08-23 13:55:00,31.47,31.47,31.46,31.46,13400.0,27.4681,27.4681,27.4594,27.4594,13400.0
2016-08-23 14:00:00,31.46,31.46,31.45,31.45,17605.0,27.4594,27.4594,27.4506,27.4506,17605.0
2016-08-23 14:05:00,31.45,31.46,31.45,31.45,23680.0,27.4506,27.4594,27.4506,27.4506,23680.0
2016-08-23 14:10:00,31.45,31.46,31.45,31.46,33685.0,27.4506,27.4594,27.4506,27.4594,33685.0
2016-08-23 14:15:00,31.46,31.46,31.45,31.45,48680.0,27.4594,27.4594,27.4506,27.4506,48680.0
2016-08-23 14:20:00,31.45,31.46,31.45,31.46,20410.0,27.4506,27.4594,27.4506,27.4594,20410.0
2016-08-23 14:25:00,31.46,31.47,31.46,31.47,33690.0,27.4594,27.4681,27.4594,27.4681,33690.0
2016-08-23 14:30:00,31.47,31.47,31.46,31.47,49700.0,27.4681,27.4681,27.4594,27.4681,49700.0
2016-08-23 14:35:00,31.47,31.47,31.46,31.46,57585.0,27.4681,27.4681,27.4594,27.4594,57585.0
2016-08-23 14:40:00,31.46,31.46,31.45,31.45,27565.0,27.4594,27.4594,27.4506,27.4506,27565.0
2016-08-23 14:45:00,31.45,31.45,31.44,31.45,40320.0,27.4506,27.4506,27.4419,27.4506,40320.0
2016-08-23 14:50:00,31.45,31.45,31.44,31.45,21620.0,27.4506,27.4506,27.4419,27.4506,21620.0
2016-08-23 14:55:00,31.45,31.45,31.44,31.44,23750.0,27.4506,27.4506,27.4419,27.4419,23750.0
2016-08-23 15:00:00,31.44,31.45,31.44,31.45,34765.0,27.4419,27.4506,27.4419,27.4506,34765.0
2016-08-23 15:05:00,31.44,31.44,31.44,31.44,13745.0,27.4419,27.4419,27.4419,27.4419,13745.0
2016-08-23 15:10:00,31.44,31.45,31.44,31.45,13130.0,27.4419,27.4506,27.4419,27.4506,13130.0
2016-08-23 15:15:00,31.45,31.45,31.44,31.44,29905.0,27.4506,27.4506,27.4419,27.4419,29905.0
2016-08-23 15:20:00,31.44,31.45,31.44,31.44,25360.0,27.4419,27.4506,27.4419,27.4419,25360.0
2016-08-23 15:25:00,31.44,31.45,31.44,31.44,15635.0,27.4419,27.4506,27.4419,27.4419,15635.0
2016-08-23 15:30:00,31.44,31.44,31.43,31.44,27690.0,27.4419,27.4419,27.4332,27.4419,27690.0
2016-08-23 15:35:00,31.44,31.44,31.42,31.42,52030.0,27.4419,27.4419,27.4245,27.4245,52030.0
2016-08-23 15:40:00,31.42,31.43,31.41,31.42,52295.0,27.4245,27.4332,27.4157,27.4245,52295.0
2016-08-23 15:45:00,31.42,31.42,31.41,31.41,36805.0,27.4245,27.4245,27.4157,27.4157,36805.0
2016-08-23 15:50:00,31.41,31.42,31.4,31.4,38090.0,27.4157,27.4245,27.407,27.407,38090.0
2016-08-23 15:55:00,31.4,31.41,31.39,31.4,101260.0,27.407,27.4157,27.3983,27.407,101260.0
2016-08-24 09:30:00,31.38,31.39,31.35,31.36,149415.0,27.3895,27.3983,27.3634,27.3721,149415.0
2016-08-24 09:35:00,31.36,31.39,31.35,31.39,92910.0,27.3721,27.3983,27.3634,27.3983,92910.0
2016-08-24 09:40:00,31.39,31.4,31.36,31.36,23080.0,27.3983,27.407,27.3721,27.3721,23080.0
2016-08-24 09:45:00,31.36,31.38,31.35,31.35,18185.0,27.3721,27.3895,27.3634,27.3634,18185.0
2016-08-24 09:50:00,31.35,31.35,31.32,31.34,21925.0,27.3634,27.3634,27.3372,27.3546,21925.0
2016-08-24 09:55:00,31.34,31.36,31.34,31.34,14000.0,27.3546,27.3721,27.3546,27.3546,14000.0
2016-08-24 10:00:00,31.34,31.35,31.33,31.34,21785.0,27.3546,27.3634,27.3459,27.3546,21785.0
2016-08-24 10:05:00,31.34,31.35,31.32,31.33,20170.0,27.3546,27.3634,27.3372,27.3459,20170.0
2016-08-24 10:10:00,31.32,31.33,31.31,31.32,27810.0,27.3372,27.3459,27.3284,27.3372,27810.0
2016-08-24 10:15:00,31.32,31.32,31.29,31.31,33710.0,27.3372,27.3372,27.311,27.3284,33710.0
2016-08-24 10:20:00,31.3,31.31,31.3,31.31,11350.0,27.3197,27.3284,27.3197,27.3284,11350.0
2016-08-24 10:25:00,31.31,31.31,31.29,31.3,97030.0,27.3284,27.3284,27.311,27.3197,97030.0
2016-08-24 10:30:00,31.3,31.31,31.28,31.3,49070.0,27.3197,27.3284,27.3023,27.3197,49070.0
2016-08-24 10:35:00,31.3,31.31,31.29,31.3,27405.0,27.3197,27.3284,27.311,27.3197,27405.0
2016-08-24 10:40:00,31.3,31.31,31.29,31.3,26580.0,27.3197,27.3284,27.311,27.3197,26580.0
2016-08-24 10:45:00,31.3,31.3,31.26,31.28,48525.0,27.3197,27.3197,27.2848,27.3023,48525.0
2016-08-24 10:50:00,31.28,31.29,31.27,31.29,28000.0,27.3023,27.311,27.2935,27.311,28000.0
2016-08-24 10:55:00,31.29,31.31,31.28,31.31,11925.0,27.311,27.3284,27.3023,27.3284,11925.0
2016-08-24 11:00:00,31.31,31.31,31.3,31.31,25820.0,27.3284,27.3284,27.3197,27.3284,25820.0
2016-08-24 11:05:00,31.31,31.33,31.31,31.32,25230.0,27.3284,27.3459,27.3284,27.3372,25230.0
2016-08-24 11:10:00,31.32,31.33,31.32,31.32,12250.0,27.3372,27.3459,27.3372,27.3372,12250.0
2016-08-24 11:15:00,31.32,31.33,31.31,31.33,38450.0,27.3372,27.3459,27.3284,27.3459,38450.0
2016-08-24 11:20:00,31.32,31.32,31.3,31.31,39950.0,27.3372,27.3372,27.3197,27.3284,39950.0
2016-08-24 11:25:00,31.31,31.32,31.3,31.31,50275.0,27.3284,27.3372,27.3197,27.3284,50275.0
2016-08-24 11:30:00,31.31,31.31,31.3,31.3,34790.0,27.3284,27.3284,27.3197,27.3197,34790.0
2016-08-24 11:35:00,31.3,31.31,31.3,31.31,40205.0,27.3197,27.3284,27.3197,27.3284,40205.0
2016-08-24 11:40:00,31.31,31.31,31.28,31.28,20825.0,27.3284,27.3284,27.3023,27.3023,20825.0
2016-08-24 11:45:00,31.28,31.29,31.27,31.28,35310.0,27.3023,27.311,27.2935,27.3023,35310.0
2016-08-24 11:50:00,31.28,31.29,31.27,31.27,55705.0,27.3023,27.311,27.2935,27.2935,55705.0
2016-08-24 11:55:00,31.27,31.29,31.27,31.28,83370.0,27.2935,27.311,27.2935,27.3023,83370.0
2016-08-24 12:00:00,31.28,31.28,31.27,31.28,100060.0,27.3023,27.3023,27.2935,27.3023,100060.0
2016-08-24 12:05:00,31.29,31.32,31.29,31.31,20465.0,27.311,27.3372,27.311,27.3284,20465.0
2016-08-24 12:10:00,31.31,31.32,31.31,31.31,75605.0,27.3284,27.3372,27.3284,27.3284,75605.0
2016-08-24 12:15:00,31.32,31.33,31.31,31.32,41600.0,27.3372,27.3459,27.3284,27.3372,41600.0
2016-08-24 12:20:00,31.32,31.32,31.31,31.32,12020.0,27.3372,27.3372,27.3284,27.3372,12020.0
2016-08-24 12:25:00,31.32,31.32,31.31,31.31,22705.0,27.3372,27.3372,27.3284,27.3284,22705.0
2016-08-24 12:30:00,31.31,31.32,31.31,31.31,15950.0,27.3284,27.3372,27.3284,27.3284,15950.0
2016-08-24 12:35:00,31.31,31.32,31.31,31.32,10490.0,27.3284,27.3372,27.3284,27.3372,10490.0
2016-08-24 12:40:00,31.32,31.32,31.31,31.31,25425.0,27.3372,27.3372,27.3284,27.3284,25425.0
2016-08-24 12:45:00,31.32,31.33,31.31,31.32,7540.0,27.3372,27.3459,27.3284,27.3372,7540.0
2016-08-24 12:50:00,31.32,31.33,31.32,31.33,23835.0,27.3372,27.3459,27.3372,27.3459,23835.0
2016-08-24 12:55:00,31.33,31.33,31.33,31.33,13815.0,27.3459,27.3459,27.3459,27.3459,13815.0
2016-08-24 13:00:00,31.33,31.33,31.32,31.32,10750.0,27.3459,27.3459,27.3372,27.3372,10750.0
2016-08-24 13:05:00,31.33,31.34,31.33,31.33,12030.0,27.3459,27.3546,27.3459,27.3459,12030.0
2016-08-24 13:10:00,31.33,31.33,31.32,31.32,19815.0,27.3459,27.3459,27.3372,27.3372,19815.0
2016-08-24 13:15:00,31.32,31.32,31.31,31.31,39810.0,27.3372,27.3372,27.3284,27.3284,39810.0
2016-08-24 13:20:00,31.31,31.32,31.31,31.31,33305.0,27.3284,27.3372,27.3284,27.3284,33305.0
2016-08-24 13:25:00,31.31,31.31,31.31,31.31,18195.0,27.3284,27.3284,27.3284,27.3284,18195.0
2016-08-24 13:30:00,31.31,31.31,31.3,31.3,30995.0,27.3284,27.3284,27.3197,27.3197,30995.0
2016-08-24 13:35:00,31.3,31.3,31.29,31.29,37995.0,27.3197,27.3197,27.311,27.311,37995.0
2016-08-24 13:40:00,31.29,31.3,31.29,31.3,7575.0,27.311,27.3197,27.311,27.3197,7575.0
2016-08-24 13:45:00,31.3,31.3,31.3,31.3,32390.0,27.3197,27.3197,27.3197,27.3197,32390.0
2016-08-24 13:50:00,31.3,31.31,31.29,31.29,19070.0,27.3197,27.3284,27.311,27.311,19070.0
2016-08-24 13:55:00,31.29,31.3,31.28,31.28,23740.0,27.311,27.3197,27.3023,27.3023,23740.0
2016-08-24 14:00:00,31.29,31.29,31.26,31.26,69010.0,27.311,27.311,27.2848,27.2848,69010.0
2016-08-24 14:05:00,31.26,31.26,31.23,31.25,27065.0,27.2848,27.2848,27.2586,27.2761,27065.0
2016-08-24 14:10:00,31.24,31.25,31.24,31.25,17855.0,27.2673,27.2761,27.2673,27.2761,17855.0
2016-08-24 14:15:00,31.25,31.25,31.23,31.24,50015.0,27.2761,27.2761,27.2586,27.2673,50015.0
2016-08-24 14:20:00,31.24,31.24,31.21,31.21,40885.0,27.2673,27.2673,27.2412,27.2412,40885.0
2016-08-24 14:25:00,31.21,31.23,31.21,31.22,29385.0,27.2412,27.2586,27.2412,27.2499,29385.0
2016-08-24 14:30:00,31.22,31.23,31.22,31.23,15415.0,27.2499,27.2586,27.2499,27.2586,15415.0
2016-08-24 14:35:00,31.23,31.23,31.22,31.23,9840.0,27.2586,27.2586,27.2499,27.2586,9840.0
2016-08-24 14:40:00,31.23,31.24,31.23,31.24,28375.0,27.2586,27.2673,27.2586,27.2673,28375.0
2016-08-24 14:45:00,31.24,31.24,31.23,31.23,63675.0,27.2673,27.2673,27.2586,27.2586,63675.0
2016-08-24 14:50:00,31.23,31.24,31.23,31.23,14550.0,27.2586,27.2673,27.2586,27.2586,14550.0
2016-08-24 14:55:00,31.23,31.25,31.23,31.24,58320.0,27.2586,27.2761,27.2586,27.2673,58320.0
2016-08-24 15:00:00,31.24,31.25,31.23,31.24,23255.0,27.2673,27.2761,27.2586,27.2673,23255.0
2016-08-24 15:05:00,31.24,31.24,31.19,31.19,72740.0,27.2673,27.2673,27.2237,27.2237,72740.0
2016-08-24 15:10:00,31.18,31.2,31.18,31.19,20220.0,27.215,27.2324,27.215,27.2237,20220.0
2016-08-24 15:15:00,31.19,31.2,31.18,31.19,31835.0,27.2237,27.2324,27.215,27.2237,31835.0
2016-08-24 15:20:00,31.19,31.2,31.18,31.19,29245.0,27.2237,27.2324,27.215,27.2237,29245.0
2016-08-24 15:25:00,31.19,31.2,31.19,31.19,34690.0,27.2237,27.2324,27.2237,27.2237,34690.0
2016-08-24 15:30:00,31.19,31.2,31.18,31.2,70725.0,27.2237,27.2324,27.215,27.2324,70725.0
2016-08-24 15:35:00,31.2,31.2,31.17,31.17,32185.0,27.2324,27.2324,27.2062,27.2062,32185.0
2016-08-24 15:40:00,31.17,31.17,31.16,31.16,60590.0,27.2062,27.2062,27.1975,27.1975,60590.0
2016-08-24 15:45:00,31.16,31.16,31.14,31.15,74900.0,27.1975,27.1975,27.1801,27.1888,74900.0
2016-08-24 15:50:00,31.15,31.17,31.15,31.17,62250.0,27.1888,27.2062,27.1888,27.2062,62250.0
2016-08-24 15:55:00,31.17,31.2,31.17,31.19,66935.0,27.2062,27.2324,27.2062,27.2237,66935.0
2016-08-25 09:30:00,31.12,31.17,31.12,31.14,157780.0,27.1626,27.2062,27.1626,27.1801,157780.0
2016-08-25 09:35:00,31.12,31.19,31.12,31.19,23590.0,27.1626,27.2237,27.1626,27.2237,23590.0
2016-08-25 09:40:00,31.18,31.21,31.16,31.21,55010.0,27.215,27.2412,27.1975,27.2412,55010.0
2016-08-25 09:45:00,31.22,31.22,31.19,31.2,27000.0,27.2499,27.2499,27.2237,27.2324,27000.0
2016-08-25 09:50:00,31.19,31.2,31.17,31.2,19305.0,27.2237,27.2324,27.2062,27.2324,19305.0
2016-08-25 09:55:00,31.2,31.25,31.2,31.25,35895.0,27.2324,27.2761,27.2324,27.2761,35895.0
2016-08-25 10:00:00,31.23,31.28,31.23,31.28,58245.0,27.2586,27.3023,27.2586,27.3023,58245.0
2016-08-25 10:05:00,31.27,31.29,31.25,31.27,35545.0,27.2935,27.311,27.2761,27.2935,35545.0
2016-08-25 10:10:00,31.27,31.3,31.26,31.29,26935.0,27.2935,27.3197,27.2848,27.311,26935.0
2016-08-25 10:15:00,31.29,31.29,31.26,31.27,44360.0,27.311,27.311,27.2848,27.2935,44360.0
2016-08-25 10:20:00,31.27,31.31,31.26,31.3,42075.0,27.2935,27.3284,27.2848,27.3197,42075.0
2016-08-25 10:25:00,31.3,31.3,31.28,31.29,16380.0,27.3197,27.3197,27.3023,27.311,16380.0
2016-08-25 10:30:00,31.29,31.31,31.28,31.29,17165.0,27.311,27.3284,27.3023,27.311,17165.0
2016-08-25 10:35:00,31.3,31.3,31.26,31.26,63450.0,27.3197,27.3197,27.2848,27.2848,63450.0
2016-08-25 10:40:00,31.27,31.29,31.26,31.29,38185.0,27.2935,27.311,27.2848,27.311,38185.0
2016-08-25 10:45:00,31.29,31.29,31.27,31.29,35355.0,27.311,27.311,27.2935,27.311,35355.0
2016-08-25 10:50:00,31.29,31.29,31.26,31.28,18135.0,27.311,27.311,27.2848,27.3023,18135.0
2016-08-25 10:55:00,31.27,31.3,31.27,31.3,19215.0,27.2935,27.3197,27.2935,27.3197,19215.0
2016-08-25 11:00:00,31.3,31.34,31.3,31.33,44390.0,27.3197,27.3546,27.3197,27.3459,44390.0
2016-08-25 11:05:00,31.34,31.35,31.32,31.34,26300.0,27.3546,27.3634,27.3372,27.3546,26300.0
2016-08-25 11:10:00,31.34,31.34,31.32,31.33,18485.0,27.3546,27.3546,27.3372,27.3459,18485.0
2016-08-25 11:15:00,31.34,31.36,31.34,31.36,35540.0,27.3546,27.3721,27.3546,27.3721,35540.0
2016-08-25 11:20:00,31.36,31.37,31.35,31.35,30615.0,27.3721,27.3808,27.3634,27.3634,30615.0
2016-08-25 11:25:00,31.34,31.35,31.32,31.33,14745.0,27.3546,27.3634,27.3372,27.3459,14745.0
2016-08-25 11:30:00,31.34,31.35,31.33,31.33,21650.0,27.3546,27.3634,27.3459,27.3459,21650.0
2016-08-25 11:35:00,31.33,31.33,31.33,31.33,8050.0,27.3459,27.3459,27.3459,27.3459,8050.0
2016-08-25 11:40:00,31.32,31.32,31.29,31.29,17815.0,27.3372,27.3372,27.311,27.311,17815.0
2016-08-25 11:45:00,31.3,31.31,31.3,31.3,26415.0,27.3197,27.3284,27.3197,27.3197,26415.0
2016-08-25 11:50:00,31.3,31.3,31.29,31.29,22430.0,27.3197,27.3197,27.311,27.311,22430.0
2016-08-25 11:55:00,31.29,31.29,31.27,31.29,35495.0,27.311,27.311,27.2935,27.311,35495.0
2016-08-25 12:00:00,31.28,31.28,31.26,31.27,69450.0,27.3023,27.3023,27.2848,27.2935,69450.0
2016-08-25 12:05:00,31.27,31.27,31.25,31.26,21015.0,27.2935,27.2935,27.2761,27.2848,21015.0
2016-08-25 12:10:00,31.25,31.26,31.24,31.24,30530.0,27.2761,27.2848,27.2673,27.2673,30530.0
2016-08-25 12:15:00,31.24,31.26,31.24,31.26,46175.0,27.2673,27.2848,27.2673,27.2848,46175.0
2016-08-25 12:20:00,31.26,31.28,31.26,31.28,36975.0,27.2848,27.3023,27.2848,27.3023,36975.0
2016-08-25 12:25:00,31.27,31.27,31.25,31.27,27785.0,27.2935,27.2935,27.2761,27.2935,27785.0
2016-08-25 12:30:00,31.28,31.3,31.28,31.29,53970.0,27.3023,27.3197,27.3023,27.311,53970.0
2016-08-25 12:35:00,31.3,31.31,31.29,31.31,49950.0,27.3197,27.3284,27.311,27.3284,49950.0
2016-08-25 12:40:00,31.31,31.31,31.29,31.29,18300.0,27.3284,27.3284,27.311,27.311,18300.0
2016-08-25 12:45:00,31.3,31.31,31.3,31.3,14620.0,27.3197,27.3284,27.3197,27.3197,14620.0
2016-08-25 12:50:00,31.3,31.31,31.3,31.3,58395.0,27.3197,27.3284,27.3197,27.3197,58395.0
2016-08-25 12:55:00,31.3,31.31,31.29,31.31,28040.0,27.3197,27.3284,27.311,27.3284,28040.0
2016-08-25 13:00:00,31.31,31.32,31.31,31.31,38835.0,27.3284,27.3372,27.3284,27.3284,38835.0
2016-08-25 13:05:00,31.32,31.32,31.3,31.3,34995.0,27.3372,27.3372,27.3197,27.3197,34995.0
2016-08-25 13:10:00,31.31,31.31,31.29,31.29,22770.0,27.3284,27.3284,27.311,27.311,22770.0
2016-08-25 13:15:00,31.29,31.3,31.29,31.3,25050.0,27.311,27.3197,27.311,27.3197,25050.0
2016-08-25 13:20:00,31.3,31.31,31.3,31.3,40985.0,27.3197,27.3284,27.3197,27.3197,40985.0
2016-08-25 13:25:00,31.3,31.32,31.3,31.31,31005.0,27.3197,27.3372,27.3197,27.3284,31005.0
2016-08-25 13:30:00,31.31,31.32,31.3,31.3,58365.0,27.3284,27.3372,27.3197,27.3197,58365.0
2016-08-25 13:35:00,31.29,31.3,31.24,31.25,56235.0,27.311,27.3197,27.2673,27.2761,56235.0
2016-08-25 13:40:00,31.25,31.26,31.24,31.26,35900.0,27.2761,27.2848,27.2673,27.2848,35900.0
2016-08-25 13:45:00,31.26,31.27,31.26,31.26,43950.0,27.2848,27.2935,27.2848,27.2848,43950.0
2016-08-25 13:50:00,31.26,31.27,31.25,31.27,20770.0,27.2848,27.2935,27.2761,27.2935,20770.0
2016-08-25 13:55:00,31.27,31.28,31.26,31.28,18785.0,27.2935,27.3023,27.2848,27.3023,18785.0
2016-08-25 14:00:00,31.28,31.29,31.28,31.29,23250.0,27.3023,27.311,27.3023,27.311,23250.0
2016-08-25 14:05:00,31.29,31.29,31.25,31.26,23120.0,27.311,27.311,27.2761,27.2848,23120.0
2016-08-25 14:10:00,31.26,31.28,31.26,31.28,37515.0,27.2848,27.3023,27.2848,27.3023,37515.0
2016-08-25 14:15:00,31.28,31.28,31.27,31.28,24470.0,27.3023,27.3023,27.2935,27.3023,24470.0
2016-08-25 14:20:00,31.28,31.28,31.25,31.27,21640.0,27.3023,27.3023,27.2761,27.2935,21640.0
2016-08-25 14:25:00,31.26,31.28,31.26,31.28,39390.0,27.2848,27.3023,27.2848,27.3023,39390.0
2016-08-25 14:30:00,31.28,31.29,31.27,31.28,44080.0,27.3023,27.311,27.2935,27.3023,44080.0
2016-08-25 14:35:00,31.28,31.28,31.27,31.28,21110.0,27.3023,27.3023,27.2935,27.3023,21110.0
2016-08-25 14:40:00,31.28,31.29,31.27,31.28,95050.0,27.3023,27.311,27.2935,27.3023,95050.0
2016-08-25 14:45:00,31.28,31.29,31.26,31.27,90050.0,27.3023,27.311,27.2848,27.2935,90050.0
2016-08-25 14:50:00,31.26,31.27,31.24,31.24,278385.0,27.2848,27.2935,27.2673,27.2673,278385.0
2016-08-25 14:55:00,31.24,31.25,31.23,31.24,111975.0,27.2673,27.2761,27.2586,27.2673,111975.0
2016-08-25 15:00:00,31.24,31.25,31.23,31.23,38260.0,27.2673,27.2761,27.2586,27.2586,38260.0
2016-08-25 15:05:00,31.23,31.26,31.23,31.26,30755.0,27.2586,27.2848,27.2586,27.2848,30755.0
2016-08-25 15:10:00,31.26,31.27,31.25,31.25,40575.0,27.2848,27.2935,27.2761,27.2761,40575.0
2016-08-25 15:15:00,31.26,31.26,31.24,31.25,41670.0,27.2848,27.2848,27.2673,27.2761,41670.0
2016-08-25 15:20:00,31.25,31.27,31.25,31.27,63300.0,27.2761,27.2935,27.2761,27.2935,63300.0
2016-08-25 15:25:00,31.27,31.28,31.27,31.28,37820.0,27.2935,27.3023,27.2935,27.3023,37820.0
2016-08-25 15:30:00,31.27,31.28,31.26,31.27,64745.0,27.2935,27.3023,27.2848,27.2935,64745.0
2016-08-25 15:35:00,31.27,31.28,31.27,31.27,32895.0,27.2935,27.3023,27.2935,27.2935,32895.0
2016-08-25 15:40:00,31.28,31.28,31.25,31.26,58555.0,27.3023,27.3023,27.2761,27.2848,58555.0
2016-08-25 15:45:00,31.26,31.27,31.25,31.25,60025.0,27.2848,27.2935,27.2761,27.2761,60025.0
2016-08-25 15:50:00,31.26,31.26,31.24,31.26,58140.0,27.2848,27.2848,27.2673,27.2848,58140.0
2016-08-25 15:55:00,31.26,31.28,31.23,31.28,434460.0,27.2848,27.3023,27.2586,27.3023,434460.0
2016-08-26 09:30:00,31.32,31.35,31.31,31.34,152565.0,27.3372,27.3634,27.3284,27.3546,152565.0
2016-08-26 09:35:00,31.34,31.4,31.34,31.38,110565.0,27.3546,27.407,27.3546,27.3895,110565.0
2016-08-26 09:40:00,31.37,31.37,31.33,31.36,40425.0,27.3808,27.3808,27.3459,27.3721,40425.0
2016-08-26 09:45:00,31.36,31.38,31.36,31.37,28800.0,27.3721,27.3895,27.3721,27.3808,28800.0
2016-08-26 09:50:00,31.37,31.37,31.35,31.37,25790.0,27.3808,27.3808,27.3634,27.3808,25790.0
2016-08-26 09:55:00,31.38,31.39,31.35,31.36,38845.0,27.3895,27.3983,27.3634,27.3721,38845.0
2016-08-26 10:00:00,31.36,31.42,31.28,31.41,216235.0,27.3721,27.4245,27.3023,27.4157,216235.0
2016-08-26 10:05:00,31.41,31.41,31.33,31.36,177960.0,27.4157,27.4157,27.3459,27.3721,177960.0
2016-08-26 10:10:00,31.37,31.38,31.35,31.38,123880.0,27.3808,27.3895,27.3634,27.3895,123880.0
2016-08-26 10:15:00,31.38,31.48,31.38,31.48,167815.0,27.3895,27.4768,27.3895,27.4768,167815.0
2016-08-26 10:20:00,31.48,31.5,31.48,31.5,57950.0,27.4768,27.4943,27.4768,27.4943,57950.0
2016-08-26 10:25:00,31.51,31.51,31.49,31.5,101125.0,27.503,27.503,27.4855,27.4943,101125.0
2016-08-26 10:30:00,31.51,31.51,31.46,31.46,86615.0,27.503,27.503,27.4594,27.4594,86615.0
2016-08-26 10:35:00,31.46,31.48,31.45,31.47,107710.0,27.4594,27.4768,27.4506,27.4681,107710.0
2016-08-26 10:40:00,31.47,31.47,31.43,31.44,80785.0,27.4681,27.4681,27.4332,27.4419,80785.0
2016-08-26 10:45:00,31.44,31.44,31.41,31.42,79615.0,27.4419,27.4419,27.4157,27.4245,79615.0
2016-08-26 10:50:00,31.41,31.43,31.39,31.43,52410.0,27.4157,27.4332,27.3983,27.4332,52410.0
2016-08-26 10:55:00,31.43,31.45,31.41,31.41,109390.0,27.4332,27.4506,27.4157,27.4157,109390.0
2016-08-26 11:00:00,31.41,31.42,31.4,31.4,67915.0,27.4157,27.4245,27.407,27.407,67915.0
2016-08-26 11:05:00,31.4,31.44,31.4,31.42,39985.0,27.407,27.4419,27.407,27.4245,39985.0
2016-08-26 11:10:00,31.41,31.44,31.41,31.44,90995.0,27.4157,27.4419,27.4157,27.4419,90995.0
2016-08-26 11:15:00,31.44,31.45,31.42,31.43,77280.0,27.4419,27.4506,27.4245,27.4332,77280.0
2016-08-26 11:20:00,31.43,31.44,31.43,31.43,21120.0,27.4332,27.4419,27.4332,27.4332,21120.0
2016-08-26 11:25:00,31.44,31.45,31.44,31.44,62955.0,27.4419,27.4506,27.4419,27.4419,62955.0
2016-08-26 11:30:00,31.44,31.44,31.43,31.43,74345.0,27.4419,27.4419,27.4332,27.4332,74345.0
2016-08-26 11:35:00,31.43,31.43,31.38,31.39,68910.0,27.4332,27.4332,27.3895,27.3983,68910.0
2016-08-26 11:40:00,31.38,31.38,31.31,31.34,132105.0,27.3895,27.3895,27.3284,27.3546,132105.0
2016-08-26 11:45:00,31.34,31.35,31.32,31.33,39005.0,27.3546,27.3634,27.3372,27.3459,39005.0
2016-08-26 11:50:00,31.33,31.33,31.24,31.28,118675.0,27.3459,27.3459,27.2673,27.3023,118675.0
2016-08-26 11:55:00,31.28,31.28,31.25,31.26,46340.0,27.3023,27.3023,27.2761,27.2848,46340.0
2016-08-26 12:00:00,31.25,31.25,31.2,31.22,101465.0,27.2761,27.2761,27.2324,27.2499,101465.0
2016-08-26 12:05:00,31.22,31.22,31.15,31.17,137525.0,27.2499,27.2499,27.1888,27.2062,137525.0
2016-08-26 12:10:00,31.16,31.16,31.1,31.16,102190.0,27.1975,27.1975,27.1451,27.1975,102190.0
2016-08-26 12:15:00,31.14,31.16,31.13,31.15,69775.0,27.1801,27.1975,27.1713,27.1888,69775.0
2016-08-26 12:20:00,31.14,31.19,31.14,31.18,132065.0,27.1801,27.2237,27.1801,27.215,132065.0
2016-08-26 12:25:00,31.18,31.19,31.15,31.16,87000.0,27.215,27.2237,27.1888,27.1975,87000.0
2016-08-26 12:30:00,31.16,31.18,31.13,31.18,94070.0,27.1975,27.215,27.1713,27.215,94070.0
2016-08-26 12:35:00,31.17,31.19,31.16,31.18,86475.0,27.2062,27.2237,27.1975,27.215,86475.0
2016-08-26 12:40:00,31.18,31.21,31.17,31.2,57775.0,27.215,27.2412,27.2062,27.2324,57775.0
2016-08-26 12:45:00,31.19,31.2,31.19,31.2,23785.0,27.2237,27.2324,27.2237,27.2324,23785.0
2016-08-26 12:50:00,31.2,31.21,31.18,31.2,68025.0,27.2324,27.2412,27.215,27.2324,68025.0
2016-08-26 12:55:00,31.2,31.2,31.19,31.2,18570.0,27.2324,27.2324,27.2237,27.2324,18570.0
2016-08-26 13:00:00,31.19,31.23,31.19,31.19,75630.0,27.2237,27.2586,27.2237,27.2237,75630.0
2016-08-26 13:05:00,31.19,31.19,31.17,31.18,44475.0,27.2237,27.2237,27.2062,27.215,44475.0
2016-08-26 13:10:00,31.19,31.2,31.18,31.18,52640.0,27.2237,27.2324,27.215,27.215,52640.0
2016-08-26 13:15:00,31.18,31.18,31.15,31.15,38000.0,27.215,27.215,27.1888,27.1888,38000.0
2016-08-26 13:20:00,31.15,31.16,31.14,31.14,96110.0,27.1888,27.1975,27.1801,27.1801,96110.0
2016-08-26 13:25:00,31.15,31.17,31.14,31.16,48945.0,27.1888,27.2062,27.1801,27.1975,48945.0
2016-08-26 13:30:00,31.16,31.17,31.15,31.16,52355.0,27.1975,27.2062,27.1888,27.1975,52355.0
2016-08-26 13:35:00,31.16,31.16,31.14,31.15,23625.0,27.1975,27.1975,27.1801,27.1888,23625.0
2016-08-26 13:40:00,31.16,31.17,31.15,31.15,35815.0,27.1975,27.2062,27.1888,27.1888,35815.0
2016-08-26 13:45:00,31.14,31.16,31.13,31.14,34615.0,27.1801,27.1975,27.1713,27.1801,34615.0
2016-08-26 13:50:00,31.13,31.13,31.12,31.13,32045.0,27.1713,27.1713,27.1626,27.1713,32045.0
2016-08-26 13:55:00,31.13,31.13,31.09,31.11,81290.0,27.1713,27.1713,27.1364,27.1539,81290.0
2016-08-26 14:00:00,31.11,31.11,31.1,31.1,49130.0,27.1539,27.1539,27.1451,27.1451,49130.0
2016-08-26 14:05:00,31.1,31.12,31.08,31.12,39050.0,27.1451,27.1626,27.1277,27.1626,39050.0
2016-08-26 14:10:00,31.13,31.14,31.1,31.1,57590.0,27.1713,27.1801,27.1451,27.1451,57590.0
2016-08-26 14:15:00,31.1,31.1,31.05,31.06,99510.0,27.1451,27.1451,27.1015,27.1102,99510.0
2016-08-26 14:20:00,31.06,31.06,31.04,31.05,43345.0,27.1102,27.1102,27.0928,27.1015,43345.0
2016-08-26 14:25:00,31.05,31.05,31.02,31.04,62230.0,27.1015,27.1015,27.0753,27.0928,62230.0
2016-08-26 14:30:00,31.04,31.05,31.02,31.05,58030.0,27.0928,27.1015,27.0753,27.1015,58030.0
2016-08-26 14:35:00,31.04,31.05,31.03,31.05,35995.0,27.0928,27.1015,27.084,27.1015,35995.0
2016-08-26 14:40:00,31.06,31.07,31.05,31.05,66840.0,27.1102,27.119,27.1015,27.1015,66840.0
2016-08-26 14:45:00,31.05,31.06,31.04,31.05,25780.0,27.1015,27.1102,27.0928,27.1015,25780.0
2016-08-26 14:50:00,31.05,31.06,31.03,31.05,42060.0,27.1015,27.1102,27.084,27.1015,42060.0
2016-08-26 14:55:00,31.06,31.08,31.06,31.08,15770.0,27.1102,27.1277,27.1102,27.1277,15770.0
2016-08-26 15:00:00,31.08,31.09,31.07,31.07,20185.0,27.1277,27.1364,27.119,27.119,20185.0
2016-08-26 15:05:00,31.07,31.09,31.07,31.09,28815.0,27.119,27.1364,27.119,27.1364,28815.0
2016-08-26 15:10:00,31.09,31.1,31.07,31.1,83630.0,27.1364,27.1451,27.119,27.1451,83630.0
2016-08-26 15:15:00,31.11,31.11,31.09,31.1,75225.0,27.1539,27.1539,27.1364,27.1451,75225.0
2016-08-26 15:20:00,31.1,31.11,31.09,31.11,79685.0,27.1451,27.1539,27.1364,27.1539,79685.0
2016-08-26 15:25:00,31.1,31.17,31.1,31.15,77450.0,27.1451,27.2062,27.1451,27.1888,77450.0
2016-08-26 15:30:00,31.15,31.2,31.15,31.19,65420.0,27.1888,27.2324,27.1888,27.2237,65420.0
2016-08-26 15:35:00,31.2,31.2,31.17,31.19,62885.0,27.2324,27.2324,27.2062,27.2237,62885.0
2016-08-26 15:40:00,31.19,31.2,31.17,31.17,51480.0,27.2237,27.2324,27.2062,27.2062,51480.0
2016-08-26 15:45:00,31.18,31.2,31.16,31.19,40475.0,27.215,27.2324,27.1975,27.2237,40475.0
2016-08-26 15:50:00,31.19,31.21,31.17,31.17,68265.0,27.2237,27.2412,27.2062,27.2062,68265.0
2016-08-26 15:55:00,31.17,31.2,31.16,31.16,215705.0,27.2062,27.2324,27.1975,27.1975,215705.0
2016-08-29 09:30:00,31.22,31.27,31.22,31.25,99870.0,27.2499,27.2935,27.2499,27.2761,99870.0
2016-08-29 09:35:00,31.26,31.35,31.25,31.33,79790.0,27.2848,27.3634,27.2761,27.3459,79790.0
2016-08-29 09:40:00,31.34,31.35,31.33,31.35,47470.0,27.3546,27.3634,27.3459,27.3634,47470.0
2016-08-29 09:45:00,31.36,31.38,31.36,31.37,47855.0,27.3721,27.3895,27.3721,27.3808,47855.0
2016-08-29 09:50:00,31.37,31.38,31.35,31.36,42390.0,27.3808,27.3895,27.3634,27.3721,42390.0
2016-08-29 09:55:00,31.37,31.37,31.34,31.36,37340.0,27.3808,27.3808,27.3546,27.3721,37340.0
2016-08-29 10:00:00,31.36,31.37,31.35,31.37,54195.0,27.3721,27.3808,27.3634,27.3808,54195.0
2016-08-29 10:05:00,31.38,31.4,31.38,31.39,98015.0,27.3895,27.407,27.3895,27.3983,98015.0
2016-08-29 10:10:00,31.39,31.41,31.38,31.39,76850.0,27.3983,27.4157,27.3895,27.3983,76850.0
2016-08-29 10:15:00,31.39,31.4,31.37,31.38,85375.0,27.3983,27.407,27.3808,27.3895,85375.0
2016-08-29 10:20:00,31.37,31.38,31.35,31.37,100395.0,27.3808,27.3895,27.3634,27.3808,100395.0
2016-08-29 10:25:00,31.37,31.39,31.37,31.38,102260.0,27.3808,27.3983,27.3808,27.3895,102260.0
2016-08-29 10:30:00,31.38,31.4,31.36,31.38,108175.0,27.3895,27.407,27.3721,27.3895,108175.0
2016-08-29 10:35:00,31.38,31.38,31.36,31.37,270840.0,27.3895,27.3895,27.3721,27.3808,270840.0
2016-08-29 10:40:00,31.37,31.38,31.36,31.37,119915.0,27.3808,27.3895,27.3721,27.3808,119915.0
2016-08-29 10:45:00,31.38,31.39,31.37,31.39,93440.0,27.3895,27.3983,27.3808,27.3983,93440.0
2016-08-29 10:50:00,31.39,31.4,31.37,31.38,129115.0,27.3983,27.407,27.3808,27.3895,129115.0
2016-08-29 10:55:00,31.38,31.4,31.38,31.39,84415.0,27.3895,27.407,27.3895,27.3983,84415.0
2016-08-29 11:00:00,31.39,31.4,31.39,31.4,85550.0,27.3983,27.407,27.3983,27.407,85550.0
2016-08-29 11:05:00,31.4,31.42,31.4,31.42,102515.0,27.407,27.4245,27.407,27.4245,102515.0
2016-08-29 11:10:00,31.42,31.43,31.41,31.42,93260.0,27.4245,27.4332,27.4157,27.4245,93260.0
2016-08-29 11:15:00,31.42,31.43,31.4,31.41,62450.0,27.4245,27.4332,27.407,27.4157,62450.0
2016-08-29 11:20:00,31.41,31.43,31.41,31.42,170450.0,27.4157,27.4332,27.4157,27.4245,170450.0
2016-08-29 11:25:00,31.42,31.44,31.42,31.44,34000.0,27.4245,27.4419,27.4245,27.4419,34000.0
2016-08-29 11:30:00,31.43,31.44,31.42,31.43,173000.0,27.4332,27.4419,27.4245,27.4332,173000.0
2016-08-29 11:35:00,31.43,31.44,31.42,31.43,112070.0,27.4332,27.4419,27.4245,27.4332,112070.0
2016-08-29 11:40:00,31.43,31.46,31.43,31.46,89515.0,27.4332,27.4594,27.4332,27.4594,89515.0
2016-08-29 11:45:00,31.46,31.48,31.46,31.48,138595.0,27.4594,27.4768,27.4594,27.4768,138595.0
2016-08-29 11:50:00,31.48,31.48,31.47,31.47,99980.0,27.4768,27.4768,27.4681,27.4681,99980.0
2016-08-29 11:55:00,31.47,31.47,31.46,31.46,104020.0,27.4681,27.4681,27.4594,27.4594,104020.0
2016-08-29 12:00:00,31.47,31.47,31.45,31.45,60715.0,27.4681,27.4681,27.4506,27.4506,60715.0
2016-08-29 12:05:00,31.45,31.47,31.45,31.47,118725.0,27.4506,27.4681,27.4506,27.4681,118725.0
2016-08-29 12:10:00,31.47,31.48,31.46,31.46,25335.0,27.4681,27.4768,27.4594,27.4594,25335.0
2016-08-29 12:15:00,31.46,31.46,31.44,31.44,47350.0,27.4594,27.4594,27.4419,27.4419,47350.0
2016-08-29 12:20:00,31.44,31.45,31.43,31.44,46255.0,27.4419,27.4506,27.4332,27.4419,46255.0
2016-08-29 12:25:00,31.44,31.45,31.43,31.43,63290.0,27.4419,27.4506,27.4332,27.4332,63290.0
2016-08-29 12:30:00,31.43,31.44,31.43,31.44,28450.0,27.4332,27.4419,27.4332,27.4419,28450.0
2016-08-29 12:35:00,31.44,31.44,31.44,31.44,8850.0,27.4419,27.4419,27.4419,27.4419,8850.0
2016-08-29 12:40:00,31.44,31.44,31.43,31.44,25275.0,27.4419,27.4419,27.4332,27.4419,25275.0
2016-08-29 12:45:00,31.44,31.45,31.44,31.45,30100.0,27.4419,27.4506,27.4419,27.4506,30100.0
2016-08-29 12:50:00,31.45,31.46,31.45,31.45,18510.0,27.4506,27.4594,27.4506,27.4506,18510.0
2016-08-29 12:55:00,31.45,31.46,31.45,31.46,16485.0,27.4506,27.4594,27.4506,27.4594,16485.0
2016-08-29 13:00:00,31.45,31.46,31.45,31.45,27820.0,27.4506,27.4594,27.4506,27.4506,27820.0
2016-08-29 13:05:00,31.45,31.46,31.44,31.46,28340.0,27.4506,27.4594,27.4419,27.4594,28340.0
2016-08-29 13:10:00,31.46,31.46,31.45,31.45,17215.0,27.4594,27.4594,27.4506,27.4506,17215.0
2016-08-29 13:15:00,31.46,31.46,31.44,31.44,12800.0,27.4594,27.4594,27.4419,27.4419,12800.0
2016-08-29 13:20:00,31.45,31.45,31.45,31.45,30475.0,27.4506,27.4506,27.4506,27.4506,30475.0
2016-08-29 13:25:00,31.45,31.46,31.45,31.45,35900.0,27.4506,27.4594,27.4506,27.4506,35900.0
2016-08-29 13:30:00,31.46,31.46,31.45,31.46,18155.0,27.4594,27.4594,27.4506,27.4594,18155.0
2016-08-29 13:35:00,31.45,31.46,31.45,31.46,21890.0,27.4506,27.4594,27.4506,27.4594,21890.0
2016-08-29 13:40:00,31.46,31.47,31.46,31.46,15615.0,27.4594,27.4681,27.4594,27.4594,15615.0
2016-08-29 13:45:00,31.47,31.48,31.47,31.48,30990.0,27.4681,27.4768,27.4681,27.4768,30990.0
2016-08-29 13:50:00,31.48,31.48,31.47,31.47,65360.0,27.4768,27.4768,27.4681,27.4681,65360.0
2016-08-29 13:55:00,31.47,31.47,31.46,31.47,15055.0,27.4681,27.4681,27.4594,27.4681,15055.0
2016-08-29 14:00:00,31.47,31.47,31.47,31.47,41015.0,27.4681,27.4681,27.4681,27.4681,41015.0
2016-08-29 14:05:00,31.47,31.47,31.47,31.47,31295.0,27.4681,27.4681,27.4681,27.4681,31295.0
2016-08-29 14:10:00,31.47,31.47,31.46,31.47,22890.0,27.4681,27.4681,27.4594,27.4681,22890.0
2016-08-29 14:15:00,31.47,31.47,31.45,31.45,9975.0,27.4681,27.4681,27.4506,27.4506,9975.0
2016-08-29 14:20:00,31.45,31.46,31.45,31.45,30530.0,27.4506,27.4594,27.4506,27.4506,30530.0
2016-08-29 14:25:00,31.44,31.44,31.43,31.43,19465.0,27.4419,27.4419,27.4332,27.4332,19465.0
2016-08-29 14:30:00,31.44,31.44,31.42,31.43,55260.0,27.4419,27.4419,27.4245,27.4332,55260.0
2016-08-29 14:35:00,31.43,31.44,31.42,31.42,29490.0,27.4332,27.4419,27.4245,27.4245,29490.0
2016-08-29 14:40:00,31.41,31.42,31.4,31.41,37800.0,27.4157,27.4245,27.407,27.4157,37800.0
2016-08-29 14:45:00,31.41,31.41,31.4,31.41,22105.0,27.4157,27.4157,27.407,27.4157,22105.0
2016-08-29 14:50:00,31.41,31.42,31.41,31.42,19535.0,27.4157,27.4245,27.4157,27.4245,19535.0
2016-08-29 14:55:00,31.42,31.42,31.41,31.42,52345.0,27.4245,27.4245,27.4157,27.4245,52345.0
2016-08-29 15:00:00,31.42,31.42,31.4,31.4,22670.0,27.4245,27.4245,27.407,27.407,22670.0
2016-08-29 15:05:00,31.41,31.42,31.41,31.41,11500.0,27.4157,27.4245,27.4157,27.4157,11500.0
2016-08-29 15:10:00,31.41,31.42,31.41,31.41,20530.0,27.4157,27.4245,27.4157,27.4157,20530.0
2016-08-29 15:15:00,31.41,31.41,31.41,31.41,14275.0,27.4157,27.4157,27.4157,27.4157,14275.0
2016-08-29 15:20:00,31.41,31.42,31.39,31.39,36525.0,27.4157,27.4245,27.3983,27.3983,36525.0
2016-08-29 15:25:00,31.39,31.39,31.38,31.39,20595.0,27.3983,27.3983,27.3895,27.3983,20595.0
2016-08-29 15:30:00,31.38,31.39,31.38,31.38,28230.0,27.3895,27.3983,27.3895,27.3895,28230.0
2016-08-29 15:35:00,31.38,31.39,31.38,31.39,14330.0,27.3895,27.3983,27.3895,27.3983,14330.0
2016-08-29 15:40:00,31.4,31.4,31.38,31.38,23330.0,27.407,27.407,27.3895,27.3895,23330.0
2016-08-29 15:45:00,31.39,31.39,31.38,31.39,18380.0,27.3983,27.3983,27.3895,27.3983,18380.0
2016-08-29 15:50:00,31.39,31.39,31.38,31.39,28585.0,27.3983,27.3983,27.3895,27.3983,28585.0
2016-08-29 15:55:00,31.39,31.41,31.39,31.4,52510.0,27.3983,27.4157,27.3983,27.407,52510.0
2016-08-30 09:30:00,31.42,31.45,31.42,31.45,161085.0,27.4245,27.4506,27.4245,27.4506,161085.0
2016-08-30 09:35:00,31.46,31.47,31.41,31.42,54660.0,27.4594,27.4681,27.4157,27.4245,54660.0
2016-08-30 09:40:00,31.44,31.44,31.39,31.42,31595.0,27.4419,27.4419,27.3983,27.4245,31595.0
2016-08-30 09:45:00,31.43,31.44,31.41,31.44,18730.0,27.4332,27.4419,27.4157,27.4419,18730.0
2016-08-30 09:50:00,31.44,31.46,31.43,31.46,43235.0,27.4419,27.4594,27.4332,27.4594,43235.0
2016-08-30 09:55:00,31.45,31.45,31.43,31.44,57265.0,27.4506,27.4506,27.4332,27.4419,57265.0
2016-08-30 10:00:00,31.44,31.45,31.42,31.45,57945.0,27.4419,27.4506,27.4245,27.4506,57945.0
2016-08-30 10:05:00,31.45,31.46,31.39,31.41,64500.0,27.4506,27.4594,27.3983,27.4157,64500.0
2016-08-30 10:10:00,31.42,31.43,31.39,31.4,31045.0,27.4245,27.4332,27.3983,27.407,31045.0
2016-08-30 10:15:00,31.4,31.41,31.35,31.36,71635.0,27.407,27.4157,27.3634,27.3721,71635.0
2016-08-30 10:20:00,31.36,31.38,31.36,31.37,40810.0,27.3721,27.3895,27.3721,27.3808,40810.0
2016-08-30 10:25:00,31.38,31.4,31.37,31.39,37475.0,27.3895,27.407,27.3808,27.3983,37475.0
2016-08-30 10:30:00,31.4,31.4,31.35,31.35,74855.0,27.407,27.407,27.3634,27.3634,74855.0
2016-08-30 10:35:00,31.36,31.39,31.34,31.36,73030.0,27.3721,27.3983,27.3546,27.3721,73030.0
2016-08-30 10:40:00,31.35,31.38,31.35,31.38,24590.0,27.3634,27.3895,27.3634,27.3895,24590.0
2016-08-30 10:45:00,31.36,31.37,31.34,31.36,39780.0,27.3721,27.3808,27.3546,27.3721,39780.0
2016-08-30 10:50:00,31.36,31.36,31.34,31.34,33465.0,27.3721,27.3721,27.3546,27.3546,33465.0
2016-08-30 10:55:00,31.34,31.37,31.34,31.36,70005.0,27.3546,27.3808,27.3546,27.3721,70005.0
2016-08-30 11:00:00,31.36,31.38,31.34,31.38,54375.0,27.3721,27.3895,27.3546,27.3895,54375.0
2016-08-30 11:05:00,31.39,31.39,31.36,31.36,57925.0,27.3983,27.3983,27.3721,27.3721,57925.0
2016-08-30 11:10:00,31.36,31.37,31.36,31.36,43895.0,27.3721,27.3808,27.3721,27.3721,43895.0
2016-08-30 11:15:00,31.36,31.36,31.35,31.36,70125.0,27.3721,27.3721,27.3634,27.3721,70125.0
2016-08-30 11:20:00,31.36,31.36,31.34,31.36,48615.0,27.3721,27.3721,27.3546,27.3721,48615.0
2016-08-30 11:25:00,31.36,31.36,31.35,31.36,16375.0,27.3721,27.3721,27.3634,27.3721,16375.0
2016-08-30 11:30:00,31.36,31.37,31.34,31.34,63960.0,27.3721,27.3808,27.3546,27.3546,63960.0
2016-08-30 11:35:00,31.34,31.36,31.34,31.36,37060.0,27.3546,27.3721,27.3546,27.3721,37060.0
2016-08-30 11:40:00,31.36,31.36,31.34,31.35,39980.0,27.3721,27.3721,27.3546,27.3634,39980.0
2016-08-30 11:45:00,31.35,31.36,31.35,31.36,18875.0,27.3634,27.3721,27.3634,27.3721,18875.0
2016-08-30 11:50:00,31.36,31.38,31.36,31.38,38460.0,27.3721,27.3895,27.3721,27.3895,38460.0
2016-08-30 11:55:00,31.38,31.38,31.37,31.37,8815.0,27.3895,27.3895,27.3808,27.3808,8815.0
2016-08-30 12:00:00,31.38,31.39,31.38,31.39,18080.0,27.3895,27.3983,27.3895,27.3983,18080.0
2016-08-30 12:05:00,31.4,31.4,31.39,31.39,13550.0,27.407,27.407,27.3983,27.3983,13550.0
2016-08-30 12:10:00,31.4,31.4,31.38,31.38,10650.0,27.407,27.407,27.3895,27.3895,10650.0
2016-08-30 12:15:00,31.38,31.39,31.38,31.38,33480.0,27.3895,27.3983,27.3895,27.3895,33480.0
2016-08-30 12:20:00,31.39,31.39,31.36,31.37,51465.0,27.3983,27.3983,27.3721,27.3808,51465.0
2016-08-30 12:25:00,31.36,31.37,31.36,31.37,5435.0,27.3721,27.3808,27.3721,27.3808,5435.0
2016-08-30 12:30:00,31.36,31.38,31.36,31.37,16900.0,27.3721,27.3895,27.3721,27.3808,16900.0
2016-08-30 12:35:00,31.37,31.38,31.37,31.37,6635.0,27.3808,27.3895,27.3808,27.3808,6635.0
2016-08-30 12:40:00,31.38,31.38,31.36,31.36,14875.0,27.3895,27.3895,27.3721,27.3721,14875.0
2016-08-30 12:45:00,31.36,31.37,31.35,31.37,37835.0,27.3721,27.3808,27.3634,27.3808,37835.0
2016-08-30 12:50:00,31.36,31.36,31.35,31.35,10385.0,27.3721,27.3721,27.3634,27.3634,10385.0
2016-08-30 12:55:00,31.35,31.36,31.35,31.36,8770.0,27.3634,27.3721,27.3634,27.3721,8770.0
2016-08-30 13:00:00,31.35,31.35,31.34,31.34,22495.0,27.3634,27.3634,27.3546,27.3546,22495.0
2016-08-30 13:05:00,31.34,31.36,31.34,31.36,17850.0,27.3546,27.3721,27.3546,27.3721,17850.0
2016-08-30 13:10:00,31.36,31.36,31.35,31.36,15630.0,27.3721,27.3721,27.3634,27.3721,15630.0
2016-08-30 13:15:00,31.36,31.36,31.34,31.34,8135.0,27.3721,27.3721,27.3546,27.3546,8135.0
2016-08-30 13:20:00,31.34,31.35,31.34,31.35,11400.0,27.3546,27.3634,27.3546,27.3634,11400.0
2016-08-30 13:25:00,31.35,31.35,31.34,31.35,12985.0,27.3634,27.3634,27.3546,27.3634,12985.0
2016-08-30 13:30:00,31.34,31.36,31.34,31.35,58270.0,27.3546,27.3721,27.3546,27.3634,58270.0
2016-08-30 13:35:00,31.35,31.35,31.34,31.35,11365.0,27.3634,27.3634,27.3546,27.3634,11365.0
2016-08-30 13:40:00,31.35,31.35,31.33,31.33,28065.0,27.3634,27.3634,27.3459,27.3459,28065.0
2016-08-30 13:45:00,31.33,31.34,31.33,31.33,23995.0,27.3459,27.3546,27.3459,27.3459,23995.0
2016-08-30 13:50:00,31.33,31.33,31.32,31.33,18770.0,27.3459,27.3459,27.3372,27.3459,18770.0
2016-08-30 13:55:00,31.32,31.33,31.32,31.33,13765.0,27.3372,27.3459,27.3372,27.3459,13765.0
2016-08-30 14:00:00,31.33,31.33,31.3,31.31,45570.0,27.3459,27.3459,27.3197,27.3284,45570.0
2016-08-30 14:05:00,31.31,31.31,31.28,31.28,60710.0,27.3284,27.3284,27.3023,27.3023,60710.0
2016-08-30 14:10:00,31.28,31.29,31.28,31.29,7905.0,27.3023,27.311,27.3023,27.311,7905.0
2016-08-30 14:15:00,31.29,31.29,31.26,31.27,26020.0,27.311,27.311,27.2848,27.2935,26020.0
2016-08-30 14:20:00,31.27,31.29,31.27,31.28,23685.0,27.2935,27.311,27.2935,27.3023,23685.0
2016-08-30 14:25:00,31.28,31.29,31.28,31.29,18045.0,27.3023,27.311,27.3023,27.311,18045.0
2016-08-30 14:30:00,31.28,31.29,31.27,31.28,20710.0,27.3023,27.311,27.2935,27.3023,20710.0
2016-08-30 14:35:00,31.28,31.31,31.28,31.31,38790.0,27.3023,27.3284,27.3023,27.3284,38790.0
2016-08-30 14:40:00,31.32,31.32,31.3,31.31,23345.0,27.3372,27.3372,27.3197,27.3284,23345.0
2016-08-30 14:45:00,31.31,31.32,31.31,31.31,26510.0,27.3284,27.3372,27.3284,27.3284,26510.0
2016-08-30 14:50:00,31.31,31.33,31.31,31.32,51960.0,27.3284,27.3459,27.3284,27.3372,51960.0
2016-08-30 14:55:00,31.32,31.32,31.31,31.32,24705.0,27.3372,27.3372,27.3284,27.3372,24705.0
2016-08-30 15:00:00,31.31,31.32,31.3,31.31,147430.0,27.3284,27.3372,27.3197,27.3284,147430.0
2016-08-30 15:05:00,31.32,31.34,31.31,31.33,61910.0,27.3372,27.3546,27.3284,27.3459,61910.0
2016-08-30 15:10:00,31.33,31.34,31.33,31.34,36575.0,27.3459,27.3546,27.3459,27.3546,36575.0
2016-08-30 15:15:00,31.34,31.35,31.33,31.35,25785.0,27.3546,27.3634,27.3459,27.3634,25785.0
2016-08-30 15:20:00,31.34,31.35,31.33,31.34,45895.0,27.3546,27.3634,27.3459,27.3546,45895.0
2016-08-30 15:25:00,31.34,31.35,31.34,31.35,41900.0,27.3546,27.3634,27.3546,27.3634,41900.0
2016-08-30 15:30:00,31.35,31.36,31.35,31.35,47235.0,27.3634,27.3721,27.3634,27.3634,47235.0
2016-08-30 15:35:00,31.35,31.39,31.35,31.39,166370.0,27.3634,27.3983,27.3634,27.3983,166370.0
2016-08-30 15:40:00,31.39,31.39,31.38,31.38,46540.0,27.3983,27.3983,27.3895,27.3895,46540.0
2016-08-30 15:45:00,31.38,31.39,31.38,31.38,149590.0,27.3895,27.3983,27.3895,27.3895,149590.0
2016-08-30 15:50:00,31.37,31.38,31.37,31.38,72955.0,27.3808,27.3895,27.3808,27.3895,72955.0
2016-08-30 15:55:00,31.37,31.4,31.36,31.4,645465.0,27.3808,27.407,27.3721,27.407,645465.0
2016-08-31 09:30:00,31.36,31.37,31.32,31.33,223180.0,27.3721,27.3808,27.3372,27.3459,223180.0
2016-08-31 09:35:00,31.33,31.34,31.31,31.33,119045.0,27.3459,27.3546,27.3284,27.3459,119045.0
2016-08-31 09:40:00,31.34,31.35,31.34,31.34,6125.0,27.3546,27.3634,27.3546,27.3546,6125.0
2016-08-31 09:45:00,31.35,31.38,31.33,31.36,94835.0,27.3634,27.3895,27.3459,27.3721,94835.0
2016-08-31 09:50:00,31.38,31.38,31.35,31.36,55305.0,27.3895,27.3895,27.3634,27.3721,55305.0
2016-08-31 09:55:00,31.37,31.39,31.35,31.35,25925.0,27.3808,27.3983,27.3634,27.3634,25925.0
2016-08-31 10:00:00,31.35,31.38,31.34,31.36,162705.0,27.3634,27.3895,27.3546,27.3721,162705.0
2016-08-31 10:05:00,31.36,31.38,31.35,31.36,75900.0,27.3721,27.3895,27.3634,27.3721,75900.0
2016-08-31 10:10:00,31.35,31.38,31.32,31.33,67155.0,27.3634,27.3895,27.3372,27.3459,67155.0
2016-08-31 10:15:00,31.33,31.34,31.32,31.33,24230.0,27.3459,27.3546,27.3372,27.3459,24230.0
2016-08-31 10:20:00,31.33,31.34,31.32,31.33,44010.0,27.3459,27.3546,27.3372,27.3459,44010.0
2016-08-31 10:25:00,31.32,31.33,31.31,31.32,46670.0,27.3372,27.3459,27.3284,27.3372,46670.0
2016-08-31 10:30:00,31.31,31.31,31.25,31.25,78645.0,27.3284,27.3284,27.2761,27.2761,78645.0
2016-08-31 10:35:00,31.24,31.25,31.22,31.24,98995.0,27.2673,27.2761,27.2499,27.2673,98995.0
2016-08-31 10:40:00,31.24,31.25,31.22,31.24,146040.0,27.2673,27.2761,27.2499,27.2673,146040.0
2016-08-31 10:45:00,31.24,31.24,31.22,31.22,133240.0,27.2673,27.2673,27.2499,27.2499,133240.0
2016-08-31 10:50:00,31.23,31.24,31.23,31.23,136085.0,27.2586,27.2673,27.2586,27.2586,136085.0
2016-08-31 10:55:00,31.24,31.24,31.2,31.21,118920.0,27.2673,27.2673,27.2324,27.2412,118920.0
2016-08-31 11:00:00,31.21,31.22,31.19,31.22,98855.0,27.2412,27.2499,27.2237,27.2499,98855.0
2016-08-31 11:05:00,31.21,31.21,31.18,31.19,53825.0,27.2412,27.2412,27.215,27.2237,53825.0
2016-08-31 11:10:00,31.19,31.21,31.18,31.2,57125.0,27.2237,27.2412,27.215,27.2324,57125.0
2016-08-31 11:15:00,31.2,31.21,31.19,31.2,68715.0,27.2324,27.2412,27.2237,27.2324,68715.0
2016-08-31 11:20:00,31.2,31.21,31.19,31.21,19365.0,27.2324,27.2412,27.2237,27.2412,19365.0
2016-08-31 11:25:00,31.21,31.23,31.21,31.23,31305.0,27.2412,27.2586,27.2412,27.2586,31305.0
2016-08-31 11:30:00,31.23,31.23,31.2,31.2,49715.0,27.2586,27.2586,27.2324,27.2324,49715.0
2016-08-31 11:35:00,31.2,31.21,31.18,31.21,30780.0,27.2324,27.2412,27.215,27.2412,30780.0
2016-08-31 11:40:00,31.21,31.23,31.2,31.22,18875.0,27.2412,27.2586,27.2324,27.2499,18875.0
2016-08-31 11:45:00,31.22,31.23,31.21,31.23,26690.0,27.2499,27.2586,27.2412,27.2586,26690.0
2016-08-31 11:50:00,31.22,31.23,31.21,31.21,18120.0,27.2499,27.2586,27.2412,27.2412,18120.0
2016-08-31 11:55:00,31.22,31.23,31.2,31.21,34230.0,27.2499,27.2586,27.2324,27.2412,34230.0
2016-08-31 12:00:00,31.2,31.2,31.18,31.18,50285.0,27.2324,27.2324,27.215,27.215,50285.0
2016-08-31 12:05:00,31.18,31.2,31.17,31.2,80780.0,27.215,27.2324,27.2062,27.2324,80780.0
2016-08-31 12:10:00,31.19,31.2,31.19,31.19,27495.0,27.2237,27.2324,27.2237,27.2237,27495.0
2016-08-31 12:15:00,31.19,31.19,31.15,31.17,59170.0,27.2237,27.2237,27.1888,27.2062,59170.0
2016-08-31 12:20:00,31.16,31.17,31.15,31.17,41600.0,27.1975,27.2062,27.1888,27.2062,41600.0
2016-08-31 12:25:00,31.17,31.17,31.16,31.17,16790.0,27.2062,27.2062,27.1975,27.2062,16790.0
2016-08-31 12:30:00,31.16,31.16,31.12,31.15,127790.0,27.1975,27.1975,27.1626,27.1888,127790.0
2016-08-31 12:35:00,31.15,31.19,31.15,31.19,76950.0,27.1888,27.2237,27.1888,27.2237,76950.0
2016-08-31 12:40:00,31.18,31.2,31.18,31.18,71765.0,27.215,27.2324,27.215,27.215,71765.0
2016-08-31 12:45:00,31.18,31.21,31.18,31.19,32750.0,27.215,27.2412,27.215,27.2237,32750.0
2016-08-31 12:50:00,31.2,31.2,31.18,31.18,11860.0,27.2324,27.2324,27.215,27.215,11860.0
2016-08-31 12:55:00,31.19,31.19,31.18,31.19,14175.0,27.2237,27.2237,27.215,27.2237,14175.0
2016-08-31 13:00:00,31.18,31.18,31.17,31.17,42710.0,27.215,27.215,27.2062,27.2062,42710.0
2016-08-31 13:05:00,31.17,31.17,31.16,31.16,21435.0,27.2062,27.2062,27.1975,27.1975,21435.0
2016-08-31 13:10:00,31.15,31.16,31.15,31.16,44440.0,27.1888,27.1975,27.1888,27.1975,44440.0
2016-08-31 13:15:00,31.15,31.16,31.14,31.16,115390.0,27.1888,27.1975,27.1801,27.1975,115390.0
2016-08-31 13:20:00,31.16,31.18,31.15,31.18,55690.0,27.1975,27.215,27.1888,27.215,55690.0
2016-08-31 13:25:00,31.18,31.19,31.18,31.19,42950.0,27.215,27.2237,27.215,27.2237,42950.0
2016-08-31 13:30:00,31.19,31.19,31.18,31.18,38255.0,27.2237,27.2237,27.215,27.215,38255.0
2016-08-31 13:35:00,31.19,31.19,31.18,31.19,49100.0,27.2237,27.2237,27.215,27.2237,49100.0
2016-08-31 13:40:00,31.19,31.22,31.19,31.22,27105.0,27.2237,27.2499,27.2237,27.2499,27105.0
2016-08-31 13:45:00,31.22,31.22,31.21,31.21,23720.0,27.2499,27.2499,27.2412,27.2412,23720.0
2016-08-31 13:50:00,31.22,31.22,31.21,31.22,48940.0,27.2499,27.2499,27.2412,27.2499,48940.0
2016-08-31 13:55:00,31.22,31.22,31.21,31.21,13540.0,27.2499,27.2499,27.2412,27.2412,13540.0
2016-08-31 14:00:00,31.21,31.23,31.21,31.22,36710.0,27.2412,27.2586,27.2412,27.2499,36710.0
2016-08-31 14:05:00,31.22,31.29,31.22,31.28,55870.0,27.2499,27.311,27.2499,27.3023,55870.0
2016-08-31 14:10:00,31.28,31.3,31.28,31.3,10800.0,27.3023,27.3197,27.3023,27.3197,10800.0
2016-08-31 14:15:00,31.29,31.29,31.27,31.27,19470.0,27.311,27.311,27.2935,27.2935,19470.0
2016-08-31 14:20:00,31.27,31.28,31.27,31.28,27700.0,27.2935,27.3023,27.2935,27.3023,27700.0
2016-08-31 14:25:00,31.28,31.28,31.27,31.27,18500.0,27.3023,27.3023,27.2935,27.2935,18500.0
2016-08-31 14:30:00,31.27,31.28,31.26,31.26,62830.0,27.2935,27.3023,27.2848,27.2848,62830.0
2016-08-31 14:35:00,31.27,31.27,31.26,31.26,28530.0,27.2935,27.2935,27.2848,27.2848,28530.0
2016-08-31 14:40:00,31.26,31.26,31.25,31.25,36965.0,27.2848,27.2848,27.2761,27.2761,36965.0
2016-08-31 14:45:00,31.25,31.25,31.23,31.24,52480.0,27.2761,27.2761,27.2586,27.2673,52480.0
2016-08-31 14:50:00,31.24,31.24,31.23,31.24,38335.0,27.2673,27.2673,27.2586,27.2673,38335.0
2016-08-31 14:55:00,31.24,31.25,31.23,31.23,42655.0,27.2673,27.2761,27.2586,27.2586,42655.0
2016-08-31 15:00:00,31.22,31.26,31.22,31.26,25530.0,27.2499,27.2848,27.2499,27.2848,25530.0
2016-08-31 15:05:00,31.26,31.27,31.26,31.27,52945.0,27.2848,27.2935,27.2848,27.2935,52945.0
2016-08-31 15:10:00,31.27,31.28,31.26,31.28,50065.0,27.2935,27.3023,27.2848,27.3023,50065.0
2016-08-31 15:15:00,31.28,31.3,31.28,31.28,180345.0,27.3023,27.3197,27.3023,27.3023,180345.0
2016-08-31 15:20:00,31.29,31.3,31.28,31.3,47715.0,27.311,27.3197,27.3023,27.3197,47715.0
2016-08-31 15:25:00,31.29,31.32,31.29,31.31,46165.0,27.311,27.3372,27.311,27.3284,46165.0
2016-08-31 15:30:00,31.32,31.32,31.3,31.31,192445.0,27.3372,27.3372,27.3197,27.3284,192445.0
2016-08-31 15:35:00,31.31,31.33,31.3,31.32,99750.0,27.3284,27.3459,27.3197,27.3372,99750.0
2016-08-31 15:40:00,31.32,31.35,31.32,31.34,128390.0,27.3372,27.3634,27.3372,27.3546,128390.0
2016-08-31 15:45:00,31.34,31.34,31.3,31.3,138830.0,27.3546,27.3546,27.3197,27.3197,138830.0
2016-08-31 15:50:00,31.3,31.32,31.29,31.29,73420.0,27.3197,27.3372,27.311,27.311,73420.0
2016-08-31 15:55:00,31.29,31.3,31.28,31.28,507390.0,27.311,27.3197,27.3023,27.3023,507390.0
2016-09-01 09:30:00,31.31,31.32,31.29,31.32,111480.0,27.3284,27.3372,27.311,27.3372,111480.0
2016-09-01 09:35:00,31.33,31.37,31.33,31.36,153330.0,27.3459,27.3808,27.3459,27.3721,153330.0
2016-09-01 09:40:00,31.33,31.35,31.33,31.33,3500.0,27.3459,27.3634,27.3459,27.3459,3500.0
2016-09-01 09:45:00,31.34,31.35,31.32,31.33,60525.0,27.3546,27.3634,27.3372,27.3459,60525.0
2016-09-01 09:50:00,31.33,31.33,31.22,31.24,86570.0,27.3459,27.3459,27.2499,27.2673,86570.0
2016-09-01 09:55:00,31.24,31.28,31.24,31.25,95365.0,27.2673,27.3023,27.2673,27.2761,95365.0
2016-09-01 10:00:00,31.25,31.27,31.19,31.27,207590.0,27.2761,27.2935,27.2237,27.2935,207590.0
2016-09-01 10:05:00,31.26,31.29,31.23,31.27,89630.0,27.2848,27.311,27.2586,27.2935,89630.0
2016-09-01 10:10:00,31.28,31.3,31.25,31.27,106965.0,27.3023,27.3197,27.2761,27.2935,106965.0
2016-09-01 10:15:00,31.27,31.29,31.25,31.26,56840.0,27.2935,27.311,27.2761,27.2848,56840.0
2016-09-01 10:20:00,31.25,31.25,31.2,31.23,149235.0,27.2761,27.2761,27.2324,27.2586,149235.0
2016-09-01 10:25:00,31.22,31.23,31.18,31.18,84330.0,27.2499,27.2586,27.215,27.215,84330.0
2016-09-01 10:30:00,31.18,31.18,31.1,31.11,129270.0,27.215,27.215,27.1451,27.1539,129270.0
2016-09-01 10:35:00,31.11,31.11,31.08,31.08,42655.0,27.1539,27.1539,27.1277,27.1277,42655.0
2016-09-01 10:40:00,31.07,31.1,31.07,31.09,46305.0,27.119,27.1451,27.119,27.1364,46305.0
2016-09-01 10:45:00,31.09,31.1,31.08,31.09,51965.0,27.1364,27.1451,27.1277,27.1364,51965.0
2016-09-01 10:50:00,31.09,31.12,31.09,31.11,35390.0,27.1364,27.1626,27.1364,27.1539,35390.0
2016-09-01 10:55:00,31.11,31.11,31.09,31.09,54775.0,27.1539,27.1539,27.1364,27.1364,54775.0
2016-09-01 11:00:00,31.08,31.08,31.04,31.08,67735.0,27.1277,27.1277,27.0928,27.1277,67735.0
2016-09-01 11:05:00,31.08,31.09,31.07,31.08,38480.0,27.1277,27.1364,27.119,27.1277,38480.0
2016-09-01 11:10:00,31.07,31.09,31.07,31.08,57090.0,27.119,27.1364,27.119,27.1277,57090.0
2016-09-01 11:15:00,31.08,31.1,31.08,31.1,48590.0,27.1277,27.1451,27.1277,27.1451,48590.0
2016-09-01 11:20:00,31.1,31.12,31.08,31.12,89370.0,27.1451,27.1626,27.1277,27.1626,89370.0
2016-09-01 11:25:00,31.12,31.15,31.12,31.15,31035.0,27.1626,27.1888,27.1626,27.1888,31035.0
2016-09-01 11:30:00,31.14,31.15,31.13,31.15,48095.0,27.1801,27.1888,27.1713,27.1888,48095.0
2016-09-01 11:35:00,31.16,31.16,31.14,31.15,65630.0,27.1975,27.1975,27.1801,27.1888,65630.0
2016-09-01 11:40:00,31.15,31.15,31.13,31.13,31630.0,27.1888,27.1888,27.1713,27.1713,31630.0
2016-09-01 11:45:00,31.13,31.14,31.12,31.12,37795.0,27.1713,27.1801,27.1626,27.1626,37795.0
2016-09-01 11:50:00,31.11,31.12,31.1,31.12,46200.0,27.1539,27.1626,27.1451,27.1626,46200.0
2016-09-01 11:55:00,31.11,31.14,31.11,31.13,24570.0,27.1539,27.1801,27.1539,27.1713,24570.0
2016-09-01 12:00:00,31.14,31.14,31.12,31.13,30460.0,27.1801,27.1801,27.1626,27.1713,30460.0
2016-09-01 12:05:00,31.14,31.14,31.12,31.13,21705.0,27.1801,27.1801,27.1626,27.1713,21705.0
2016-09-01 12:10:00,31.13,31.15,31.12,31.15,37750.0,27.1713,27.1888,27.1626,27.1888,37750.0
2016-09-01 12:15:00,31.16,31.19,31.16,31.19,34395.0,27.1975,27.2237,27.1975,27.2237,34395.0
2016-09-01 12:20:00,31.19,31.25,31.18,31.25,59705.0,27.2237,27.2761,27.215,27.2761,59705.0
2016-09-01 12:25:00,31.26,31.27,31.25,31.26,64715.0,27.2848,27.2935,27.2761,27.2848,64715.0
2016-09-01 12:30:00,31.27,31.3,31.26,31.3,38700.0,27.2935,27.3197,27.2848,27.3197,38700.0
2016-09-01 12:35:00,31.29,31.29,31.26,31.26,20345.0,27.311,27.311,27.2848,27.2848,20345.0
2016-09-01 12:40:00,31.27,31.27,31.26,31.26,10855.0,27.2935,27.2935,27.2848,27.2848,10855.0
2016-09-01 12:45:00,31.25,31.26,31.25,31.26,56940.0,27.2761,27.2848,27.2761,27.2848,56940.0
2016-09-01 12:50:00,31.25,31.27,31.25,31.26,28140.0,27.2761,27.2935,27.2761,27.2848,28140.0
2016-09-01 12:55:00,31.25,31.25,31.23,31.23,27110.0,27.2761,27.2761,27.2586,27.2586,27110.0
2016-09-01 13:00:00,31.23,31.24,31.23,31.24,8540.0,27.2586,27.2673,27.2586,27.2673,8540.0
2016-09-01 13:05:00,31.24,31.24,31.23,31.23,35410.0,27.2673,27.2673,27.2586,27.2586,35410.0
2016-09-01 13:10:00,31.23,31.23,31.21,31.22,27985.0,27.2586,27.2586,27.2412,27.2499,27985.0
2016-09-01 13:15:00,31.22,31.23,31.22,31.23,10430.0,27.2499,27.2586,27.2499,27.2586,10430.0
2016-09-01 13:20:00,31.24,31.25,31.24,31.24,22810.0,27.2673,27.2761,27.2673,27.2673,22810.0
2016-09-01 13:25:00,31.24,31.24,31.23,31.24,11740.0,27.2673,27.2673,27.2586,27.2673,11740.0
2016-09-01 13:30:00,31.24,31.25,31.24,31.24,91300.0,27.2673,27.2761,27.2673,27.2673,91300.0
2016-09-01 13:35:00,31.24,31.24,31.23,31.23,27635.0,27.2673,27.2673,27.2586,27.2586,27635.0
2016-09-01 13:40:00,31.23,31.23,31.22,31.22,35120.0,27.2586,27.2586,27.2499,27.2499,35120.0
2016-09-01 13:45:00,31.23,31.23,31.22,31.22,17675.0,27.2586,27.2586,27.2499,27.2499,17675.0
2016-09-01 13:50:00,31.23,31.23,31.21,31.22,37190.0,27.2586,27.2586,27.2412,27.2499,37190.0
2016-09-01 13:55:00,31.22,31.22,31.2,31.21,19000.0,27.2499,27.2499,27.2324,27.2412,19000.0
2016-09-01 14:00:00,31.2,31.2,31.17,31.17,68245.0,27.2324,27.2324,27.2062,27.2062,68245.0
2016-09-01 14:05:00,31.17,31.18,31.16,31.17,31705.0,27.2062,27.215,27.1975,27.2062,31705.0
2016-09-01 14:10:00,31.16,31.18,31.16,31.18,60730.0,27.1975,27.215,27.1975,27.215,60730.0
2016-09-01 14:15:00,31.18,31.19,31.18,31.19,32490.0,27.215,27.2237,27.215,27.2237,32490.0
2016-09-01 14:20:00,31.19,31.19,31.17,31.18,67180.0,27.2237,27.2237,27.2062,27.215,67180.0
2016-09-01 14:25:00,31.18,31.22,31.18,31.22,36085.0,27.215,27.2499,27.215,27.2499,36085.0
2016-09-01 14:30:00,31.21,31.22,31.19,31.19,54575.0,27.2412,27.2499,27.2237,27.2237,54575.0
2016-09-01 14:35:00,31.19,31.2,31.18,31.19,48670.0,27.2237,27.2324,27.215,27.2237,48670.0
2016-09-01 14:40:00,31.19,31.2,31.19,31.19,27785.0,27.2237,27.2324,27.2237,27.2237,27785.0
2016-09-01 14:45:00,31.2,31.22,31.19,31.21,115430.0,27.2324,27.2499,27.2237,27.2412,115430.0
2016-09-01 14:50:00,31.21,31.22,31.2,31.21,47510.0,27.2412,27.2499,27.2324,27.2412,47510.0
2016-09-01 14:55:00,31.22,31.22,31.21,31.21,54265.0,27.2499,27.2499,27.2412,27.2412,54265.0
2016-09-01 15:00:00,31.21,31.21,31.19,31.2,99125.0,27.2412,27.2412,27.2237,27.2324,99125.0
2016-09-01 15:05:00,31.18,31.18,31.15,31.17,54055.0,27.215,27.215,27.1888,27.2062,54055.0
2016-09-01 15:10:00,31.17,31.19,31.16,31.18,60590.0,27.2062,27.2237,27.1975,27.215,60590.0
2016-09-01 15:15:00,31.18,31.19,31.17,31.18,77230.0,27.215,27.2237,27.2062,27.215,77230.0
2016-09-01 15:20:00,31.18,31.21,31.18,31.2,30900.0,27.215,27.2412,27.215,27.2324,30900.0
2016-09-01 15:25:00,31.2,31.2,31.18,31.19,56885.0,27.2324,27.2324,27.215,27.2237,56885.0
2016-09-01 15:30:00,31.18,31.2,31.18,31.19,26420.0,27.215,27.2324,27.215,27.2237,26420.0
2016-09-01 15:35:00,31.19,31.19,31.18,31.19,53145.0,27.2237,27.2237,27.215,27.2237,53145.0
2016-09-01 15:40:00,31.19,31.22,31.19,31.21,121630.0,27.2237,27.2499,27.2237,27.2412,121630.0
2016-09-01 15:45:00,31.21,31.22,31.21,31.21,78685.0,27.2412,27.2499,27.2412,27.2412,78685.0
2016-09-01 15:50:00,31.21,31.26,31.21,31.25,113745.0,27.2412,27.2848,27.2412,27.2761,113745.0
2016-09-01 15:55:00,31.25,31.28,31.25,31.26,140305.0,27.2761,27.3023,27.2761,27.2848,140305.0
2016-09-02 09:30:00,31.43,31.51,31.42,31.45,214065.0,27.4332,27.503,27.4245,27.4506,214065.0
2016-09-02 09:35:00,31.46,31.48,31.41,31.47,149480.0,27.4594,27.4768,27.4157,27.4681,149480.0
2016-09-02 09:40:00,31.47,31.48,31.44,31.48,76415.0,27.4681,27.4768,27.4419,27.4768,76415.0
2016-09-02 09:45:00,31.5,31.54,31.5,31.54,103950.0,27.4943,27.5292,27.4943,27.5292,103950.0
2016-09-02 09:50:00,31.54,31.56,31.52,31.56,47660.0,27.5292,27.5466,27.5117,27.5466,47660.0
2016-09-02 09:55:00,31.55,31.55,31.53,31.53,38220.0,27.5379,27.5379,27.5205,27.5205,38220.0
2016-09-02 10:00:00,31.53,31.57,31.53,31.55,88735.0,27.5205,27.5554,27.5205,27.5379,88735.0
2016-09-02 10:05:00,31.55,31.57,31.5,31.51,176475.0,27.5379,27.5554,27.4943,27.503,176475.0
2016-09-02 10:10:00,31.51,31.52,31.48,31.48,141870.0,27.503,27.5117,27.4768,27.4768,141870.0
2016-09-02 10:15:00,31.48,31.5,31.48,31.48,37190.0,27.4768,27.4943,27.4768,27.4768,37190.0
2016-09-02 10:20:00,31.49,31.5,31.48,31.48,87245.0,27.4855,27.4943,27.4768,27.4768,87245.0
2016-09-02 10:25:00,31.49,31.52,31.48,31.52,75370.0,27.4855,27.5117,27.4768,27.5117,75370.0
2016-09-02 10:30:00,31.53,31.53,31.5,31.52,42225.0,27.5205,27.5205,27.4943,27.5117,42225.0
2016-09-02 10:35:00,31.52,31.53,31.51,31.52,34120.0,27.5117,27.5205,27.503,27.5117,34120.0
2016-09-02 10:40:00,31.51,31.52,31.49,31.49,26585.0,27.503,27.5117,27.4855,27.4855,26585.0
2016-09-02 10:45:00,31.5,31.5,31.48,31.48,24430.0,27.4943,27.4943,27.4768,27.4768,24430.0
2016-09-02 10:50:00,31.49,31.51,31.49,31.51,34800.0,27.4855,27.503,27.4855,27.503,34800.0
2016-09-02 10:55:00,31.51,31.52,31.47,31.48,50800.0,27.503,27.5117,27.4681,27.4768,50800.0
2016-09-02 11:00:00,31.48,31.52,31.48,31.51,75990.0,27.4768,27.5117,27.4768,27.503,75990.0
2016-09-02 11:05:00,31.52,31.52,31.5,31.51,46755.0,27.5117,27.5117,27.4943,27.503,46755.0
2016-09-02 11:10:00,31.51,31.51,31.48,31.48,44370.0,27.503,27.503,27.4768,27.4768,44370.0
2016-09-02 11:15:00,31.49,31.5,31.48,31.49,19895.0,27.4855,27.4943,27.4768,27.4855,19895.0
2016-09-02 11:20:00,31.49,31.51,31.49,31.5,22750.0,27.4855,27.503,27.4855,27.4943,22750.0
2016-09-02 11:25:00,31.5,31.5,31.48,31.49,50835.0,27.4943,27.4943,27.4768,27.4855,50835.0
2016-09-02 11:30:00,31.5,31.5,31.47,31.49,69310.0,27.4943,27.4943,27.4681,27.4855,69310.0
2016-09-02 11:35:00,31.49,31.5,31.48,31.49,22920.0,27.4855,27.4943,27.4768,27.4855,22920.0
2016-09-02 11:40:00,31.49,31.51,31.48,31.5,89900.0,27.4855,27.503,27.4768,27.4943,89900.0
2016-09-02 11:45:00,31.5,31.52,31.49,31.49,59375.0,27.4943,27.5117,27.4855,27.4855,59375.0
2016-09-02 11:50:00,31.5,31.51,31.49,31.51,15090.0,27.4943,27.503,27.4855,27.503,15090.0
2016-09-02 11:55:00,31.51,31.52,31.51,31.52,41150.0,27.503,27.5117,27.503,27.5117,41150.0
2016-09-02 12:00:00,31.52,31.53,31.51,31.52,49870.0,27.5117,27.5205,27.503,27.5117,49870.0
2016-09-02 12:05:00,31.52,31.53,31.51,31.52,58265.0,27.5117,27.5205,27.503,27.5117,58265.0
2016-09-02 12:10:00,31.52,31.52,31.5,31.51,22805.0,27.5117,27.5117,27.4943,27.503,22805.0
2016-09-02 12:15:00,31.5,31.5,31.46,31.46,57970.0,27.4943,27.4943,27.4594,27.4594,57970.0
2016-09-02 12:20:00,31.46,31.46,31.44,31.45,46610.0,27.4594,27.4594,27.4419,27.4506,46610.0
2016-09-02 12:25:00,31.45,31.47,31.45,31.47,21060.0,27.4506,27.4681,27.4506,27.4681,21060.0
2016-09-02 12:30:00,31.47,31.47,31.46,31.47,28345.0,27.4681,27.4681,27.4594,27.4681,28345.0
2016-09-02 12:35:00,31.47,31.49,31.47,31.49,49510.0,27.4681,27.4855,27.4681,27.4855,49510.0
2016-09-02 12:40:00,31.48,31.48,31.47,31.47,27470.0,27.4768,27.4768,27.4681,27.4681,27470.0
2016-09-02 12:45:00,31.47,31.47,31.46,31.46,37000.0,27.4681,27.4681,27.4594,27.4594,37000.0
2016-09-02 12:50:00,31.47,31.51,31.47,31.5,51260.0,27.4681,27.503,27.4681,27.4943,51260.0
2016-09-02 12:55:00,31.51,31.51,31.48,31.48,48785.0,27.503,27.503,27.4768,27.4768,48785.0
2016-09-02 13:00:00,31.49,31.49,31.47,31.49,43235.0,27.4855,27.4855,27.4681,27.4855,43235.0
2016-09-02 13:05:00,31.49,31.49,31.46,31.46,52460.0,27.4855,27.4855,27.4594,27.4594,52460.0
2016-09-02 13:10:00,31.47,31.49,31.47,31.48,36310.0,27.4681,27.4855,27.4681,27.4768,36310.0
2016-09-02 13:15:00,31.49,31.5,31.48,31.48,7585.0,27.4855,27.4943,27.4768,27.4768,7585.0
2016-09-02 13:20:00,31.48,31.5,31.48,31.49,15675.0,27.4768,27.4943,27.4768,27.4855,15675.0
2016-09-02 13:25:00,31.49,31.49,31.47,31.49,33125.0,27.4855,27.4855,27.4681,27.4855,33125.0
2016-09-02 13:30:00,31.48,31.48,31.46,31.46,23590.0,27.4768,27.4768,27.4594,27.4594,23590.0
2016-09-02 13:35:00,31.46,31.47,31.44,31.44,19145.0,27.4594,27.4681,27.4419,27.4419,19145.0
2016-09-02 13:40:00,31.44,31.44,31.42,31.44,46335.0,27.4419,27.4419,27.4245,27.4419,46335.0
2016-09-02 13:45:00,31.44,31.45,31.43,31.45,78115.0,27.4419,27.4506,27.4332,27.4506,78115.0
2016-09-02 13:50:00,31.45,31.46,31.44,31.46,25650.0,27.4506,27.4594,27.4419,27.4594,25650.0
2016-09-02 13:55:00,31.46,31.46,31.45,31.45,22715.0,27.4594,27.4594,27.4506,27.4506,22715.0
2016-09-02 14:00:00,31.46,31.46,31.44,31.45,27315.0,27.4594,27.4594,27.4419,27.4506,27315.0
2016-09-02 14:05:00,31.45,31.49,31.45,31.49,19390.0,27.4506,27.4855,27.4506,27.4855,19390.0
2016-09-02 14:10:00,31.48,31.49,31.48,31.49,54050.0,27.4768,27.4855,27.4768,27.4855,54050.0
2016-09-02 14:15:00,31.49,31.51,31.49,31.51,63980.0,27.4855,27.503,27.4855,27.503,63980.0
2016-09-02 14:20:00,31.51,31.51,31.5,31.5,26650.0,27.503,27.503,27.4943,27.4943,26650.0
2016-09-02 14:25:00,31.5,31.51,31.5,31.5,19910.0,27.4943,27.503,27.4943,27.4943,19910.0
2016-09-02 14:30:00,31.5,31.5,31.49,31.49,23590.0,27.4943,27.4943,27.4855,27.4855,23590.0
2016-09-02 14:35:00,31.49,31.5,31.49,31.5,31605.0,27.4855,27.4943,27.4855,27.4943,31605.0
2016-09-02 14:40:00,31.5,31.53,31.5,31.52,13620.0,27.4943,27.5205,27.4943,27.5117,13620.0
2016-09-02 14:45:00,31.52,31.52,31.51,31.51,40455.0,27.5117,27.5117,27.503,27.503,40455.0
2016-09-02 14:50:00,31.52,31.53,31.51,31.52,24220.0,27.5117,27.5205,27.503,27.5117,24220.0
2016-09-02 14:55:00,31.52,31.52,31.52,31.52,41110.0,27.5117,27.5117,27.5117,27.5117,41110.0
2016-09-02 15:00:00,31.53,31.54,31.52,31.53,28905.0,27.5205,27.5292,27.5117,27.5205,28905.0
2016-09-02 15:05:00,31.53,31.55,31.52,31.52,43040.0,27.5205,27.5379,27.5117,27.5117,43040.0
2016-09-02 15:10:00,31.52,31.54,31.52,31.53,45145.0,27.5117,27.5292,27.5117,27.5205,45145.0
2016-09-02 15:15:00,31.53,31.55,31.53,31.54,32355.0,27.5205,27.5379,27.5205,27.5292,32355.0
2016-09-02 15:20:00,31.54,31.55,31.53,31.54,79365.0,27.5292,27.5379,27.5205,27.5292,79365.0
2016-09-02 15:25:00,31.54,31.55,31.54,31.55,20910.0,27.5292,27.5379,27.5292,27.5379,20910.0
2016-09-02 15:30:00,31.55,31.56,31.54,31.56,206525.0,27.5379,27.5466,27.5292,27.5466,206525.0
2016-09-02 15:35:00,31.56,31.56,31.56,31.56,56230.0,27.5466,27.5466,27.5466,27.5466,56230.0
2016-09-02 15:40:00,31.56,31.57,31.56,31.56,64245.0,27.5466,27.5554,27.5466,27.5466,64245.0
2016-09-02 15:45:00,31.56,31.56,31.53,31.53,161005.0,27.5466,27.5466,27.5205,27.5205,161005.0
2016-09-02 15:50:00,31.53,31.55,31.53,31.55,412825.0,27.5205,27.5379,27.5205,27.5379,412825.0
2016-09-02 15:55:00,31.55,31.58,31.55,31.58,602130.0,27.5379,27.5641,27.5379,27.5641,602130.0
2016-09-06 09:30:00,31.6,31.62,31.58,31.58,442800.0,27.5816,27.599,27.5641,27.5641,442800.0
2016-09-06 09:35:00,31.58,31.61,31.55,31.55,133980.0,27.5641,27.5903,27.5379,27.5379,133980.0
2016-09-06 09:40:00,31.56,31.58,31.54,31.54,72195.0,27.5466,27.5641,27.5292,27.5292,72195.0
2016-09-06 09:45:00,31.55,31.57,31.55,31.56,66355.0,27.5379,27.5554,27.5379,27.5466,66355.0
2016-09-06 09:50:00,31.56,31.56,31.52,31.53,101405.0,27.5466,27.5466,27.5117,27.5205,101405.0
2016-09-06 09:55:00,31.54,31.56,31.54,31.54,79460.0,27.5292,27.5466,27.5292,27.5292,79460.0
2016-09-06 10:00:00,31.54,31.56,31.51,31.55,121920.0,27.5292,27.5466,27.503,27.5379,121920.0
2016-09-06 10:05:00,31.55,31.55,31.46,31.5,119445.0,27.5379,27.5379,27.4594,27.4943,119445.0
2016-09-06 10:10:00,31.49,31.5,31.46,31.46,30975.0,27.4855,27.4943,27.4594,27.4594,30975.0
2016-09-06 10:15:00,31.46,31.47,31.4,31.4,62530.0,27.4594,27.4681,27.407,27.407,62530.0
2016-09-06 10:20:00,31.41,31.41,31.39,31.4,65645.0,27.4157,27.4157,27.3983,27.407,65645.0
2016-09-06 10:25:00,31.4,31.42,31.39,31.41,27580.0,27.407,27.4245,27.3983,27.4157,27580.0
2016-09-06 10:30:00,31.43,31.45,31.43,31.44,29740.0,27.4332,27.4506,27.4332,27.4419,29740.0
2016-09-06 10:35:00,31.44,31.45,31.43,31.44,19340.0,27.4419,27.4506,27.4332,27.4419,19340.0
2016-09-06 10:40:00,31.43,31.44,31.41,31.43,30590.0,27.4332,27.4419,27.4157,27.4332,30590.0
2016-09-06 10:45:00,31.43,31.43,31.39,31.4,23305.0,27.4332,27.4332,27.3983,27.407,23305.0
2016-09-06 10:50:00,31.4,31.41,31.4,31.4,28525.0,27.407,27.4157,27.407,27.407,28525.0
2016-09-06 10:55:00,31.4,31.42,31.39,31.41,32050.0,27.407,27.4245,27.3983,27.4157,32050.0
2016-09-06 11:00:00,31.41,31.42,31.4,31.41,46950.0,27.4157,27.4245,27.407,27.4157,46950.0
2016-09-06 11:05:00,31.41,31.43,31.39,31.4,31530.0,27.4157,27.4332,27.3983,27.407,31530.0
2016-09-06 11:10:00,31.4,31.42,31.39,31.42,14050.0,27.407,27.4245,27.3983,27.4245,14050.0
2016-09-06 11:15:00,31.43,31.44,31.43,31.44,11840.0,27.4332,27.4419,27.4332,27.4419,11840.0
2016-09-06 11:20:00,31.45,31.45,31.43,31.45,93170.0,27.4506,27.4506,27.4332,27.4506,93170.0
2016-09-06 11:25:00,31.45,31.48,31.45,31.47,105100.0,27.4506,27.4768,27.4506,27.4681,105100.0
2016-09-06 11:30:00,31.46,31.47,31.43,31.44,154960.0,27.4594,27.4681,27.4332,27.4419,154960.0
2016-09-06 11:35:00,31.44,31.45,31.44,31.44,34810.0,27.4419,27.4506,27.4419,27.4419,34810.0
2016-09-06 11:40:00,31.45,31.45,31.44,31.44,42850.0,27.4506,27.4506,27.4419,27.4419,42850.0
2016-09-06 11:45:00,31.44,31.48,31.44,31.47,75665.0,27.4419,27.4768,27.4419,27.4681,75665.0
2016-09-06 11:50:00,31.48,31.48,31.47,31.47,14820.0,27.4768,27.4768,27.4681,27.4681,14820.0
2016-09-06 11:55:00,31.47,31.48,31.47,31.48,42515.0,27.4681,27.4768,27.4681,27.4768,42515.0
2016-09-06 12:00:00,31.48,31.49,31.48,31.49,50890.0,27.4768,27.4855,27.4768,27.4855,50890.0
2016-09-06 12:05:00,31.49,31.49,31.48,31.49,18060.0,27.4855,27.4855,27.4768,27.4855,18060.0
2016-09-06 12:10:00,31.49,31.49,31.48,31.49,44495.0,27.4855,27.4855,27.4768,27.4855,44495.0
2016-09-06 12:15:00,31.49,31.49,31.47,31.48,26715.0,27.4855,27.4855,27.4681,27.4768,26715.0
2016-09-06 12:20:00,31.48,31.48,31.47,31.47,35690.0,27.4768,27.4768,27.4681,27.4681,35690.0
2016-09-06 12:25:00,31.47,31.47,31.47,31.47,12430.0,27.4681,27.4681,27.4681,27.4681,12430.0
2016-09-06 12:30:00,31.47,31.5,31.46,31.49,71565.0,27.4681,27.4943,27.4594,27.4855,71565.0
2016-09-06 12:35:00,31.49,31.49,31.48,31.48,14000.0,27.4855,27.4855,27.4768,27.4768,14000.0
2016-09-06 12:40:00,31.48,31.5,31.48,31.5,36805.0,27.4768,27.4943,27.4768,27.4943,36805.0
2016-09-06 12:45:00,31.49,31.51,31.49,31.5,55475.0,27.4855,27.503,27.4855,27.4943,55475.0
2016-09-06 12:50:00,31.5,31.51,31.49,31.49,15225.0,27.4943,27.503,27.4855,27.4855,15225.0
2016-09-06 12:55:00,31.49,31.5,31.48,31.48,43450.0,27.4855,27.4943,27.4768,27.4768,43450.0
2016-09-06 13:00:00,31.48,31.49,31.47,31.47,28810.0,27.4768,27.4855,27.4681,27.4681,28810.0
2016-09-06 13:05:00,31.47,31.47,31.46,31.46,79295.0,27.4681,27.4681,27.4594,27.4594,79295.0
2016-09-06 13:10:00,31.47,31.47,31.46,31.47,39690.0,27.4681,27.4681,27.4594,27.4681,39690.0
2016-09-06 13:15:00,31.46,31.48,31.46,31.47,52600.0,27.4594,27.4768,27.4594,27.4681,52600.0
2016-09-06 13:20:00,31.47,31.47,31.46,31.46,19510.0,27.4681,27.4681,27.4594,27.4594,19510.0
2016-09-06 13:25:00,31.47,31.48,31.47,31.47,19080.0,27.4681,27.4768,27.4681,27.4681,19080.0
2016-09-06 13:30:00,31.46,31.47,31.46,31.47,12185.0,27.4594,27.4681,27.4594,27.4681,12185.0
2016-09-06 13:35:00,31.46,31.47,31.46,31.47,27845.0,27.4594,27.4681,27.4594,27.4681,27845.0
2016-09-06 13:40:00,31.47,31.48,31.47,31.48,14720.0,27.4681,27.4768,27.4681,27.4768,14720.0
2016-09-06 13:45:00,31.49,31.49,31.48,31.49,18740.0,27.4855,27.4855,27.4768,27.4855,18740.0
2016-09-06 13:50:00,31.49,31.49,31.48,31.48,19795.0,27.4855,27.4855,27.4768,27.4768,19795.0
2016-09-06 13:55:00,31.49,31.49,31.48,31.48,99870.0,27.4855,27.4855,27.4768,27.4768,99870.0
2016-09-06 14:00:00,31.48,31.48,31.47,31.48,40390.0,27.4768,27.4768,27.4681,27.4768,40390.0
2016-09-06 14:05:00,31.48,31.48,31.46,31.47,21130.0,27.4768,27.4768,27.4594,27.4681,21130.0
2016-09-06 14:10:00,31.47,31.47,31.46,31.47,24155.0,27.4681,27.4681,27.4594,27.4681,24155.0
2016-09-06 14:15:00,31.47,31.48,31.46,31.47,14350.0,27.4681,27.4768,27.4594,27.4681,14350.0
2016-09-06 14:20:00,31.47,31.48,31.47,31.47,31345.0,27.4681,27.4768,27.4681,27.4681,31345.0
2016-09-06 14:25:00,31.47,31.48,31.46,31.47,42490.0,27.4681,27.4768,27.4594,27.4681,42490.0
2016-09-06 14:30:00,31.47,31.48,31.47,31.48,25800.0,27.4681,27.4768,27.4681,27.4768,25800.0
2016-09-06 14:35:00,31.49,31.49,31.48,31.48,14140.0,27.4855,27.4855,27.4768,27.4768,14140.0
2016-09-06 14:40:00,31.48,31.49,31.47,31.47,41910.0,27.4768,27.4855,27.4681,27.4681,41910.0
2016-09-06 14:45:00,31.48,31.48,31.47,31.48,47925.0,27.4768,27.4768,27.4681,27.4768,47925.0
2016-09-06 14:50:00,31.48,31.49,31.48,31.49,31005.0,27.4768,27.4855,27.4768,27.4855,31005.0
2016-09-06 14:55:00,31.49,31.49,31.49,31.49,33890.0,27.4855,27.4855,27.4855,27.4855,33890.0
2016-09-06 15:00:00,31.49,31.49,31.48,31.49,26215.0,27.4855,27.4855,27.4768,27.4855,26215.0
2016-09-06 15:05:00,31.49,31.49,31.48,31.48,32300.0,27.4855,27.4855,27.4768,27.4768,32300.0
2016-09-06 15:10:00,31.48,31.48,31.46,31.47,44235.0,27.4768,27.4768,27.4594,27.4681,44235.0
2016-09-06 15:15:00,31.47,31.48,31.46,31.48,70430.0,27.4681,27.4768,27.4594,27.4768,70430.0
2016-09-06 15:20:00,31.48,31.48,31.47,31.47,31335.0,27.4768,27.4768,27.4681,27.4681,31335.0
2016-09-06 15:25:00,31.47,31.48,31.47,31.47,9790.0,27.4681,27.4768,27.4681,27.4681,9790.0
2016-09-06 15:30:00,31.47,31.48,31.47,31.47,40150.0,27.4681,27.4768,27.4681,27.4681,40150.0
2016-09-06 15:35:00,31.48,31.48,31.47,31.48,28320.0,27.4768,27.4768,27.4681,27.4768,28320.0
2016-09-06 15:40:00,31.48,31.49,31.48,31.49,17120.0,27.4768,27.4855,27.4768,27.4855,17120.0
2016-09-06 15:45:00,31.5,31.5,31.49,31.49,32525.0,27.4943,27.4943,27.4855,27.4855,32525.0
2016-09-06 15:50:00,31.5,31.51,31.5,31.51,62045.0,27.4943,27.503,27.4943,27.503,62045.0
2016-09-06 15:55:00,31.52,31.52,31.49,31.51,151170.0,27.5117,27.5117,27.4855,27.503,151170.0
2016-09-07 09:30:00,31.47,31.48,31.44,31.46,116305.0,27.4681,27.4768,27.4419,27.4594,116305.0
2016-09-07 09:35:00,31.46,31.49,31.46,31.47,56435.0,27.4594,27.4855,27.4594,27.4681,56435.0
2016-09-07 09:40:00,31.47,31.49,31.47,31.49,46190.0,27.4681,27.4855,27.4681,27.4855,46190.0
2016-09-07 09:45:00,31.49,31.49,31.48,31.49,39340.0,27.4855,27.4855,27.4768,27.4855,39340.0
2016-09-07 09:50:00,31.48,31.48,31.45,31.46,45500.0,27.4768,27.4768,27.4506,27.4594,45500.0
2016-09-07 09:55:00,31.46,31.47,31.46,31.47,25895.0,27.4594,27.4681,27.4594,27.4681,25895.0
2016-09-07 10:00:00,31.47,31.49,31.47,31.49,40075.0,27.4681,27.4855,27.4681,27.4855,40075.0
2016-09-07 10:05:00,31.49,31.52,31.47,31.49,104080.0,27.4855,27.5117,27.4681,27.4855,104080.0
2016-09-07 10:10:00,31.5,31.53,31.5,31.52,59575.0,27.4943,27.5205,27.4943,27.5117,59575.0
2016-09-07 10:15:00,31.52,31.53,31.52,31.53,51285.0,27.5117,27.5205,27.5117,27.5205,51285.0
2016-09-07 10:20:00,31.53,31.54,31.53,31.54,29135.0,27.5205,27.5292,27.5205,27.5292,29135.0
2016-09-07 10:25:00,31.55,31.56,31.54,31.56,14275.0,27.5379,27.5466,27.5292,27.5466,14275.0
2016-09-07 10:30:00,31.56,31.56,31.55,31.55,14850.0,27.5466,27.5466,27.5379,27.5379,14850.0
2016-09-07 10:35:00,31.54,31.55,31.54,31.54,14150.0,27.5292,27.5379,27.5292,27.5292,14150.0
2016-09-07 10:40:00,31.54,31.54,31.5,31.51,15310.0,27.5292,27.5292,27.4943,27.503,15310.0
2016-09-07 10:45:00,31.51,31.51,31.48,31.49,32790.0,27.503,27.503,27.4768,27.4855,32790.0
2016-09-07 10:50:00,31.49,31.5,31.48,31.5,18730.0,27.4855,27.4943,27.4768,27.4943,18730.0
2016-09-07 10:55:00,31.51,31.52,31.51,31.52,4375.0,27.503,27.5117,27.503,27.5117,4375.0
2016-09-07 11:00:00,31.51,31.52,31.51,31.52,13480.0,27.503,27.5117,27.503,27.5117,13480.0
2016-09-07 11:05:00,31.52,31.53,31.52,31.53,18790.0,27.5117,27.5205,27.5117,27.5205,18790.0
2016-09-07 11:10:00,31.53,31.53,31.51,31.51,26700.0,27.5205,27.5205,27.503,27.503,26700.0
2016-09-07 11:15:00,31.51,31.51,31.49,31.49,12300.0,27.503,27.503,27.4855,27.4855,12300.0
2016-09-07 11:20:00,31.48,31.49,31.48,31.49,22015.0,27.4768,27.4855,27.4768,27.4855,22015.0
2016-09-07 11:25:00,31.49,31.5,31.49,31.49,8715.0,27.4855,27.4943,27.4855,27.4855,8715.0
2016-09-07 11:30:00,31.49,31.5,31.49,31.5,34260.0,27.4855,27.4943,27.4855,27.4943,34260.0
2016-09-07 11:35:00,31.51,31.51,31.51,31.51,16835.0,27.503,27.503,27.503,27.503,16835.0
2016-09-07 11:40:00,31.51,31.51,31.5,31.51,13040.0,27.503,27.503,27.4943,27.503,13040.0
2016-09-07 11:45:00,31.5,31.51,31.5,31.5,43390.0,27.4943,27.503,27.4943,27.4943,43390.0
2016-09-07 11:50:00,31.5,31.51,31.5,31.5,22285.0,27.4943,27.503,27.4943,27.4943,22285.0
2016-09-07 11:55:00,31.5,31.51,31.5,31.51,7960.0,27.4943,27.503,27.4943,27.503,7960.0
2016-09-07 12:00:00,31.51,31.51,31.5,31.5,13755.0,27.503,27.503,27.4943,27.4943,13755.0
2016-09-07 12:05:00,31.5,31.55,31.5,31.53,71370.0,27.4943,27.5379,27.4943,27.5205,71370.0
2016-09-07 12:10:00,31.52,31.52,31.51,31.51,12465.0,27.5117,27.5117,27.503,27.503,12465.0
2016-09-07 12:15:00,31.52,31.52,31.5,31.5,39355.0,27.5117,27.5117,27.4943,27.4943,39355.0
2016-09-07 12:20:00,31.49,31.5,31.48,31.48,42790.0,27.4855,27.4943,27.4768,27.4768,42790.0
2016-09-07 12:25:00,31.48,31.52,31.46,31.5,2778125.0,27.4768,27.5117,27.4594,27.4943,2778125.0
2016-09-07 12:30:00,31.49,31.49,31.48,31.49,24535.0,27.4855,27.4855,27.4768,27.4855,24535.0
2016-09-07 12:35:00,31.49,31.5,31.48,31.5,13260.0,27.4855,27.4943,27.4768,27.4943,13260.0
2016-09-07 12:40:00,31.5,31.52,31.5,31.52,36590.0,27.4943,27.5117,27.4943,27.5117,36590.0
2016-09-07 12:45:00,31.53,31.53,31.51,31.51,8700.0,27.5205,27.5205,27.503,27.503,8700.0
2016-09-07 12:50:00,31.51,31.52,31.51,31.51,24465.0,27.503,27.5117,27.503,27.503,24465.0
2016-09-07 12:55:00,31.5,31.51,31.5,31.5,8715.0,27.4943,27.503,27.4943,27.4943,8715.0
2016-09-07 13:00:00,31.51,31.52,31.5,31.52,19180.0,27.503,27.5117,27.4943,27.5117,19180.0
2016-09-07 13:05:00,31.52,31.53,31.52,31.53,22750.0,27.5117,27.5205,27.5117,27.5205,22750.0
2016-09-07 13:10:00,31.53,31.54,31.52,31.52,19710.0,27.5205,27.5292,27.5117,27.5117,19710.0
2016-09-07 13:15:00,31.53,31.54,31.52,31.54,73200.0,27.5205,27.5292,27.5117,27.5292,73200.0
2016-09-07 13:20:00,31.54,31.55,31.53,31.54,69200.0,27.5292,27.5379,27.5205,27.5292,69200.0
2016-09-07 13:25:00,31.54,31.54,31.53,31.53,48380.0,27.5292,27.5292,27.5205,27.5205,48380.0
2016-09-07 13:30:00,31.53,31.54,31.52,31.53,37905.0,27.5205,27.5292,27.5117,27.5205,37905.0
2016-09-07 13:35:00,31.52,31.53,31.52,31.52,5640.0,27.5117,27.5205,27.5117,27.5117,5640.0
2016-09-07 13:40:00,31.52,31.52,31.51,31.52,20395.0,27.5117,27.5117,27.503,27.5117,20395.0
2016-09-07 13:45:00,31.52,31.53,31.52,31.52,14110.0,27.5117,27.5205,27.5117,27.5117,14110.0
2016-09-07 13:50:00,31.52,31.53,31.52,31.53,106815.0,27.5117,27.5205,27.5117,27.5205,106815.0
2016-09-07 13:55:00,31.53,31.53,31.52,31.52,23995.0,27.5205,27.5205,27.5117,27.5117,23995.0
2016-09-07 14:00:00,31.52,31.53,31.51,31.52,19115.0,27.5117,27.5205,27.503,27.5117,19115.0
2016-09-07 14:05:00,31.53,31.53,31.52,31.53,9795.0,27.5205,27.5205,27.5117,27.5205,9795.0
2016-09-07 14:10:00,31.52,31.55,31.52,31.55,23045.0,27.5117,27.5379,27.5117,27.5379,23045.0
2016-09-07 14:15:00,31.55,31.55,31.54,31.55,27770.0,27.5379,27.5379,27.5292,27.5379,27770.0
2016-09-07 14:20:00,31.55,31.56,31.55,31.56,3510.0,27.5379,27.5466,27.5379,27.5466,3510.0
2016-09-07 14:25:00,31.55,31.56,31.55,31.55,16005.0,27.5379,27.5466,27.5379,27.5379,16005.0
2016-09-07 14:30:00,31.55,31.55,31.53,31.54,17170.0,27.5379,27.5379,27.5205,27.5292,17170.0
2016-09-07 14:35:00,31.54,31.55,31.53,31.54,22355.0,27.5292,27.5379,27.5205,27.5292,22355.0
2016-09-07 14:40:00,31.54,31.55,31.54,31.54,26100.0,27.5292,27.5379,27.5292,27.5292,26100.0
2016-09-07 14:45:00,31.56,31.56,31.55,31.56,25865.0,27.5466,27.5466,27.5379,27.5466,25865.0
2016-09-07 14:50:00,31.56,31.57,31.56,31.56,58430.0,27.5466,27.5554,27.5466,27.5466,58430.0
2016-09-07 14:55:00,31.57,31.57,31.57,31.57,11800.0,27.5554,27.5554,27.5554,27.5554,11800.0
2016-09-07 15:00:00,31.57,31.58,31.57,31.58,30790.0,27.5554,27.5641,27.5554,27.5641,30790.0
2016-09-07 15:05:00,31.58,31.6,31.58,31.59,29620.0,27.5641,27.5816,27.5641,27.5728,29620.0
2016-09-07 15:10:00,31.59,31.6,31.59,31.6,50645.0,27.5728,27.5816,27.5728,27.5816,50645.0
2016-09-07 15:15:00,31.6,31.6,31.59,31.6,5845.0,27.5816,27.5816,27.5728,27.5816,5845.0
2016-09-07 15:20:00,31.6,31.6,31.59,31.6,93905.0,27.5816,27.5816,27.5728,27.5816,93905.0
2016-09-07 15:25:00,31.6,31.6,31.59,31.59,24855.0,27.5816,27.5816,27.5728,27.5728,24855.0
2016-09-07 15:30:00,31.6,31.6,31.59,31.59,146480.0,27.5816,27.5816,27.5728,27.5728,146480.0
2016-09-07 15:35:00,31.59,31.6,31.59,31.6,277015.0,27.5728,27.5816,27.5728,27.5816,277015.0
2016-09-07 15:40:00,31.6,31.62,31.6,31.62,86870.0,27.5816,27.599,27.5816,27.599,86870.0
2016-09-07 15:45:00,31.62,31.62,31.61,31.62,76040.0,27.599,27.599,27.5903,27.599,76040.0
2016-09-07 15:50:00,31.62,31.62,31.61,31.62,108510.0,27.599,27.599,27.5903,27.599,108510.0
2016-09-07 15:55:00,31.62,31.64,31.62,31.63,84320.0,27.599,27.6165,27.599,27.6077,84320.0
2016-09-08 09:30:00,31.56,31.57,31.55,31.57,156910.0,27.5466,27.5554,27.5379,27.5554,156910.0
2016-09-08 09:35:00,31.57,31.58,31.51,31.51,207760.0,27.5554,27.5641,27.503,27.503,207760.0
2016-09-08 09:40:00,31.51,31.55,31.5,31.55,113170.0,27.503,27.5379,27.4943,27.5379,113170.0
2016-09-08 09:45:00,31.56,31.56,31.52,31.53,61995.0,27.5466,27.5466,27.5117,27.5205,61995.0
2016-09-08 09:50:00,31.53,31.53,31.49,31.52,72405.0,27.5205,27.5205,27.4855,27.5117,72405.0
2016-09-08 09:55:00,31.52,31.53,31.51,31.51,63380.0,27.5117,27.5205,27.503,27.503,63380.0
2016-09-08 10:00:00,31.51,31.54,31.5,31.54,95630.0,27.503,27.5292,27.4943,27.5292,95630.0
2016-09-08 10:05:00,31.53,31.54,31.5,31.51,27790.0,27.5205,27.5292,27.4943,27.503,27790.0
2016-09-08 10:10:00,31.5,31.52,31.47,31.52,45330.0,27.4943,27.5117,27.4681,27.5117,45330.0
2016-09-08 10:15:00,31.51,31.53,31.51,31.53,38225.0,27.503,27.5205,27.503,27.5205,38225.0
2016-09-08 10:20:00,31.54,31.54,31.51,31.52,62640.0,27.5292,27.5292,27.503,27.5117,62640.0
2016-09-08 10:25:00,31.51,31.52,31.5,31.52,37255.0,27.503,27.5117,27.4943,27.5117,37255.0
2016-09-08 10:30:00,31.52,31.54,31.51,31.54,54425.0,27.5117,27.5292,27.503,27.5292,54425.0
2016-09-08 10:35:00,31.54,31.58,31.54,31.55,61980.0,27.5292,27.5641,27.5292,27.5379,61980.0
2016-09-08 10:40:00,31.55,31.55,31.52,31.53,57070.0,27.5379,27.5379,27.5117,27.5205,57070.0
2016-09-08 10:45:00,31.54,31.54,31.52,31.52,44750.0,27.5292,27.5292,27.5117,27.5117,44750.0
2016-09-08 10:50:00,31.52,31.52,31.51,31.52,25095.0,27.5117,27.5117,27.503,27.5117,25095.0
2016-09-08 10:55:00,31.53,31.53,31.52,31.52,28980.0,27.5205,27.5205,27.5117,27.5117,28980.0
2016-09-08 11:00:00,31.52,31.57,31.52,31.54,136155.0,27.5117,27.5554,27.5117,27.5292,136155.0
2016-09-08 11:05:00,31.55,31.57,31.55,31.56,41030.0,27.5379,27.5554,27.5379,27.5466,41030.0
2016-09-08 11:10:00,31.57,31.59,31.56,31.58,50880.0,27.5554,27.5728,27.5466,27.5641,50880.0
2016-09-08 11:15:00,31.58,31.59,31.55,31.56,50015.0,27.5641,27.5728,27.5379,27.5466,50015.0
2016-09-08 11:20:00,31.56,31.57,31.55,31.55,18000.0,27.5466,27.5554,27.5379,27.5379,18000.0
2016-09-08 11:25:00,31.55,31.56,31.54,31.55,36290.0,27.5379,27.5466,27.5292,27.5379,36290.0
2016-09-08 11:30:00,31.55,31.56,31.54,31.54,60850.0,27.5379,27.5466,27.5292,27.5292,60850.0
2016-09-08 11:35:00,31.54,31.54,31.51,31.53,68720.0,27.5292,27.5292,27.503,27.5205,68720.0
2016-09-08 11:40:00,31.53,31.54,31.52,31.54,19090.0,27.5205,27.5292,27.5117,27.5292,19090.0
2016-09-08 11:45:00,31.54,31.54,31.52,31.54,40440.0,27.5292,27.5292,27.5117,27.5292,40440.0
2016-09-08 11:50:00,31.54,31.57,31.54,31.56,58030.0,27.5292,27.5554,27.5292,27.5466,58030.0
2016-09-08 11:55:00,31.56,31.56,31.55,31.55,24330.0,27.5466,27.5466,27.5379,27.5379,24330.0
2016-09-08 12:00:00,31.55,31.55,31.54,31.55,34525.0,27.5379,27.5379,27.5292,27.5379,34525.0
2016-09-08 12:05:00,31.54,31.55,31.53,31.53,56450.0,27.5292,27.5379,27.5205,27.5205,56450.0
2016-09-08 12:10:00,31.53,31.54,31.52,31.52,15345.0,27.5205,27.5292,27.5117,27.5117,15345.0
2016-09-08 12:15:00,31.52,31.53,31.52,31.53,25960.0,27.5117,27.5205,27.5117,27.5205,25960.0
2016-09-08 12:20:00,31.53,31.55,31.53,31.55,49545.0,27.5205,27.5379,27.5205,27.5379,49545.0
2016-09-08 12:25:00,31.55,31.55,31.52,31.53,57735.0,27.5379,27.5379,27.5117,27.5205,57735.0
2016-09-08 12:30:00,31.52,31.53,31.51,31.53,127155.0,27.5117,27.5205,27.503,27.5205,127155.0
2016-09-08 12:35:00,31.53,31.54,31.52,31.54,43435.0,27.5205,27.5292,27.5117,27.5292,43435.0
2016-09-08 12:40:00,31.54,31.54,31.53,31.54,46095.0,27.5292,27.5292,27.5205,27.5292,46095.0
2016-09-08 12:45:00,31.54,31.55,31.53,31.54,61525.0,27.5292,27.5379,27.5205,27.5292,61525.0
2016-09-08 12:50:00,31.55,31.55,31.54,31.55,97040.0,27.5379,27.5379,27.5292,27.5379,97040.0
2016-09-08 12:55:00,31.55,31.56,31.55,31.55,26800.0,27.5379,27.5466,27.5379,27.5379,26800.0
2016-09-08 13:00:00,31.55,31.55,31.54,31.54,25160.0,27.5379,27.5379,27.5292,27.5292,25160.0
2016-09-08 13:05:00,31.54,31.55,31.54,31.55,43920.0,27.5292,27.5379,27.5292,27.5379,43920.0
2016-09-08 13:10:00,31.54,31.55,31.54,31.54,32335.0,27.5292,27.5379,27.5292,27.5292,32335.0
2016-09-08 13:15:00,31.54,31.54,31.53,31.54,50885.0,27.5292,27.5292,27.5205,27.5292,50885.0
2016-09-08 13:20:00,31.54,31.54,31.54,31.54,29945.0,27.5292,27.5292,27.5292,27.5292,29945.0
2016-09-08 13:25:00,31.54,31.54,31.54,31.54,21130.0,27.5292,27.5292,27.5292,27.5292,21130.0
2016-09-08 13:30:00,31.54,31.54,31.52,31.53,31360.0,27.5292,27.5292,27.5117,27.5205,31360.0
2016-09-08 13:35:00,31.52,31.53,31.51,31.52,46645.0,27.5117,27.5205,27.503,27.5117,46645.0
2016-09-08 13:40:00,31.51,31.52,31.51,31.52,14875.0,27.503,27.5117,27.503,27.5117,14875.0
2016-09-08 13:45:00,31.52,31.52,31.49,31.49,40500.0,27.5117,27.5117,27.4855,27.4855,40500.0
2016-09-08 13:50:00,31.49,31.51,31.48,31.51,31510.0,27.4855,27.503,27.4768,27.503,31510.0
2016-09-08 13:55:00,31.51,31.52,31.51,31.52,20910.0,27.503,27.5117,27.503,27.5117,20910.0
2016-09-08 14:00:00,31.51,31.52,31.5,31.51,64420.0,27.503,27.5117,27.4943,27.503,64420.0
2016-09-08 14:05:00,31.51,31.52,31.51,31.51,22245.0,27.503,27.5117,27.503,27.503,22245.0
2016-09-08 14:10:00,31.51,31.52,31.51,31.52,28790.0,27.503,27.5117,27.503,27.5117,28790.0
2016-09-08 14:15:00,31.51,31.51,31.5,31.51,17110.0,27.503,27.503,27.4943,27.503,17110.0
2016-09-08 14:20:00,31.52,31.54,31.52,31.53,43405.0,27.5117,27.5292,27.5117,27.5205,43405.0
2016-09-08 14:25:00,31.53,31.54,31.51,31.52,53035.0,27.5205,27.5292,27.503,27.5117,53035.0
2016-09-08 14:30:00,31.51,31.52,31.51,31.51,115085.0,27.503,27.5117,27.503,27.503,115085.0
2016-09-08 14:35:00,31.51,31.51,31.5,31.5,30645.0,27.503,27.503,27.4943,27.4943,30645.0
2016-09-08 14:40:00,31.51,31.52,31.51,31.52,22870.0,27.503,27.5117,27.503,27.5117,22870.0
2016-09-08 14:45:00,31.52,31.53,31.51,31.53,37630.0,27.5117,27.5205,27.503,27.5205,37630.0
2016-09-08 14:50:00,31.52,31.52,31.51,31.52,22625.0,27.5117,27.5117,27.503,27.5117,22625.0
2016-09-08 14:55:00,31.52,31.52,31.51,31.51,27175.0,27.5117,27.5117,27.503,27.503,27175.0
2016-09-08 15:00:00,31.51,31.52,31.5,31.5,18045.0,27.503,27.5117,27.4943,27.4943,18045.0
2016-09-08 15:05:00,31.51,31.51,31.5,31.5,17400.0,27.503,27.503,27.4943,27.4943,17400.0
2016-09-08 15:10:00,31.5,31.51,31.5,31.51,59580.0,27.4943,27.503,27.4943,27.503,59580.0
2016-09-08 15:15:00,31.51,31.52,31.5,31.51,25005.0,27.503,27.5117,27.4943,27.503,25005.0
2016-09-08 15:20:00,31.5,31.51,31.5,31.51,41390.0,27.4943,27.503,27.4943,27.503,41390.0
2016-09-08 15:25:00,31.51,31.51,31.5,31.5,19310.0,27.503,27.503,27.4943,27.4943,19310.0
2016-09-08 15:30:00,31.5,31.51,31.5,31.5,38855.0,27.4943,27.503,27.4943,27.4943,38855.0
2016-09-08 15:35:00,31.5,31.51,31.49,31.5,42945.0,27.4943,27.503,27.4855,27.4943,42945.0
2016-09-08 15:40:00,31.51,31.52,31.5,31.52,32765.0,27.503,27.5117,27.4943,27.5117,32765.0
2016-09-08 15:45:00,31.51,31.52,31.5,31.5,40485.0,27.503,27.5117,27.4943,27.4943,40485.0
2016-09-08 15:50:00,31.5,31.5,31.49,31.49,46760.0,27.4943,27.4943,27.4855,27.4855,46760.0
2016-09-08 15:55:00,31.49,31.51,31.49,31.49,185995.0,27.4855,27.503,27.4855,27.4855,185995.0
2016-09-09 09:30:00,31.25,31.25,31.16,31.17,213960.0,27.2761,27.2761,27.1975,27.2062,213960.0
2016-09-09 09:35:00,31.17,31.18,31.12,31.16,79340.0,27.2062,27.215,27.1626,27.1975,79340.0
2016-09-09 09:40:00,31.15,31.19,31.15,31.18,78975.0,27.1888,27.2237,27.1888,27.215,78975.0
2016-09-09 09:45:00,31.17,31.18,31.14,31.14,118730.0,27.2062,27.215,27.1801,27.1801,118730.0
2016-09-09 09:50:00,31.14,31.15,31.08,31.08,80960.0,27.1801,27.1888,27.1277,27.1277,80960.0
2016-09-09 09:55:00,31.07,31.08,31.04,31.07,109365.0,27.119,27.1277,27.0928,27.119,109365.0
2016-09-09 10:00:00,31.07,31.07,31.03,31.04,102905.0,27.119,27.119,27.084,27.0928,102905.0
2016-09-09 10:05:00,31.04,31.04,31.01,31.02,208120.0,27.0928,27.0928,27.0666,27.0753,208120.0
2016-09-09 10:10:00,31.01,31.06,31.0,31.05,240835.0,27.0666,27.1102,27.0579,27.1015,240835.0
2016-09-09 10:15:00,31.05,31.07,31.02,31.03,225795.0,27.1015,27.119,27.0753,27.084,225795.0
2016-09-09 10:20:00,31.04,31.04,31.01,31.04,79280.0,27.0928,27.0928,27.0666,27.0928,79280.0
2016-09-09 10:25:00,31.03,31.07,31.03,31.04,57730.0,27.084,27.119,27.084,27.0928,57730.0
2016-09-09 10:30:00,31.04,31.04,30.99,31.02,154375.0,27.0928,27.0928,27.0491,27.0753,154375.0
2016-09-09 10:35:00,31.02,31.02,30.95,30.96,163155.0,27.0753,27.0753,27.0142,27.0229,163155.0
2016-09-09 10:40:00,30.96,30.99,30.96,30.99,38845.0,27.0229,27.0491,27.0229,27.0491,38845.0
2016-09-09 10:45:00,30.99,30.99,30.93,30.95,118605.0,27.0491,27.0491,26.9968,27.0142,118605.0
2016-09-09 10:50:00,30.95,30.97,30.95,30.97,53075.0,27.0142,27.0317,27.0142,27.0317,53075.0
2016-09-09 10:55:00,30.97,31.0,30.96,31.0,233145.0,27.0317,27.0579,27.0229,27.0579,233145.0
2016-09-09 11:00:00,31.0,31.01,30.97,30.98,88330.0,27.0579,27.0666,27.0317,27.0404,88330.0
2016-09-09 11:05:00,30.98,31.02,30.97,31.02,83525.0,27.0404,27.0753,27.0317,27.0753,83525.0
2016-09-09 11:10:00,31.02,31.02,30.97,30.98,131165.0,27.0753,27.0753,27.0317,27.0404,131165.0
2016-09-09 11:15:00,30.97,30.98,30.96,30.98,110725.0,27.0317,27.0404,27.0229,27.0404,110725.0
2016-09-09 11:20:00,30.97,30.99,30.97,30.99,173895.0,27.0317,27.0491,27.0317,27.0491,173895.0
2016-09-09 11:25:00,30.98,31.01,30.98,31.01,203140.0,27.0404,27.0666,27.0404,27.0666,203140.0
2016-09-09 11:30:00,31.01,31.01,30.99,30.99,106460.0,27.0666,27.0666,27.0491,27.0491,106460.0
2016-09-09 11:35:00,30.99,30.99,30.97,30.97,48190.0,27.0491,27.0491,27.0317,27.0317,48190.0
2016-09-09 11:40:00,30.98,30.98,30.96,30.96,28335.0,27.0404,27.0404,27.0229,27.0229,28335.0
2016-09-09 11:45:00,30.96,30.97,30.94,30.96,105700.0,27.0229,27.0317,27.0055,27.0229,105700.0
2016-09-09 11:50:00,30.97,30.97,30.95,30.95,42820.0,27.0317,27.0317,27.0142,27.0142,42820.0
2016-09-09 11:55:00,30.95,30.95,30.9,30.92,137690.0,27.0142,27.0142,26.9706,26.988,137690.0
2016-09-09 12:00:00,30.92,30.94,30.92,30.93,222155.0,26.988,27.0055,26.988,26.9968,222155.0
2016-09-09 12:05:00,30.93,30.93,30.91,30.92,82210.0,26.9968,26.9968,26.9793,26.988,82210.0
2016-09-09 12:10:00,30.93,30.94,30.92,30.92,47960.0,26.9968,27.0055,26.988,26.988,47960.0
2016-09-09 12:15:00,30.93,30.93,30.89,30.89,41665.0,26.9968,26.9968,26.9618,26.9618,41665.0
2016-09-09 12:20:00,30.89,30.92,30.89,30.91,68195.0,26.9618,26.988,26.9618,26.9793,68195.0
2016-09-09 12:25:00,30.91,30.91,30.9,30.91,36420.0,26.9793,26.9793,26.9706,26.9793,36420.0
2016-09-09 12:30:00,30.9,30.91,30.89,30.89,81240.0,26.9706,26.9793,26.9618,26.9618,81240.0
2016-09-09 12:35:00,30.9,30.91,30.88,30.88,39320.0,26.9706,26.9793,26.9531,26.9531,39320.0
2016-09-09 12:40:00,30.88,30.89,30.87,30.89,70040.0,26.9531,26.9618,26.9444,26.9618,70040.0
2016-09-09 12:45:00,30.89,30.9,30.88,30.88,58825.0,26.9618,26.9706,26.9531,26.9531,58825.0
2016-09-09 12:50:00,30.88,30.89,30.88,30.88,29200.0,26.9531,26.9618,26.9531,26.9531,29200.0
2016-09-09 12:55:00,30.89,30.89,30.85,30.88,100225.0,26.9618,26.9618,26.9269,26.9531,100225.0
2016-09-09 13:00:00,30.88,30.88,30.85,30.86,26125.0,26.9531,26.9531,26.9269,26.9357,26125.0
2016-09-09 13:05:00,30.86,30.86,30.83,30.83,83320.0,26.9357,26.9357,26.9095,26.9095,83320.0
2016-09-09 13:10:00,30.83,30.84,30.8,30.81,108090.0,26.9095,26.9182,26.8833,26.892,108090.0
2016-09-09 13:15:00,30.81,30.82,30.79,30.81,96425.0,26.892,26.9008,26.8746,26.892,96425.0
2016-09-09 13:20:00,30.81,30.81,30.78,30.8,84970.0,26.892,26.892,26.8658,26.8833,84970.0
2016-09-09 13:25:00,30.8,30.81,30.8,30.81,38365.0,26.8833,26.892,26.8833,26.892,38365.0
2016-09-09 13:30:00,30.8,30.81,30.79,30.79,45815.0,26.8833,26.892,26.8746,26.8746,45815.0
2016-09-09 13:35:00,30.79,30.79,30.76,30.76,58185.0,26.8746,26.8746,26.8484,26.8484,58185.0
2016-09-09 13:40:00,30.76,30.76,30.73,30.73,70855.0,26.8484,26.8484,26.8222,26.8222,70855.0
2016-09-09 13:45:00,30.73,30.74,30.71,30.71,64805.0,26.8222,26.8309,26.8047,26.8047,64805.0
2016-09-09 13:50:00,30.71,30.72,30.7,30.71,67630.0,26.8047,26.8135,26.796,26.8047,67630.0
2016-09-09 13:55:00,30.71,30.74,30.71,30.74,74055.0,26.8047,26.8309,26.8047,26.8309,74055.0
2016-09-09 14:00:00,30.74,30.74,30.68,30.7,242780.0,26.8309,26.8309,26.7786,26.796,242780.0
2016-09-09 14:05:00,30.7,30.71,30.67,30.67,146210.0,26.796,26.8047,26.7698,26.7698,146210.0
2016-09-09 14:10:00,30.67,30.67,30.64,30.65,115335.0,26.7698,26.7698,26.7436,26.7524,115335.0
2016-09-09 14:15:00,30.65,30.67,30.65,30.67,88920.0,26.7524,26.7698,26.7524,26.7698,88920.0
2016-09-09 14:20:00,30.67,30.69,30.66,30.69,51215.0,26.7698,26.7873,26.7611,26.7873,51215.0
2016-09-09 14:25:00,30.68,30.74,30.68,30.74,264880.0,26.7786,26.8309,26.7786,26.8309,264880.0
2016-09-09 14:30:00,30.74,30.74,30.73,30.73,66075.0,26.8309,26.8309,26.8222,26.8222,66075.0
2016-09-09 14:35:00,30.74,30.76,30.73,30.76,163605.0,26.8309,26.8484,26.8222,26.8484,163605.0
2016-09-09 14:40:00,30.76,30.76,30.71,30.72,63515.0,26.8484,26.8484,26.8047,26.8135,63515.0
2016-09-09 14:45:00,30.72,30.72,30.68,30.68,78995.0,26.8135,26.8135,26.7786,26.7786,78995.0
2016-09-09 14:50:00,30.69,30.7,30.68,30.68,81725.0,26.7873,26.796,26.7786,26.7786,81725.0
2016-09-09 14:55:00,30.68,30.74,30.68,30.73,104505.0,26.7786,26.8309,26.7786,26.8222,104505.0
2016-09-09 15:00:00,30.73,30.73,30.71,30.71,36165.0,26.8222,26.8222,26.8047,26.8047,36165.0
2016-09-09 15:05:00,30.7,30.7,30.68,30.69,57165.0,26.796,26.796,26.7786,26.7873,57165.0
2016-09-09 15:10:00,30.69,30.69,30.67,30.68,72455.0,26.7873,26.7873,26.7698,26.7786,72455.0
2016-09-09 15:15:00,30.68,30.73,30.68,30.72,70840.0,26.7786,26.8222,26.7786,26.8135,70840.0
2016-09-09 15:20:00,30.72,30.72,30.7,30.71,99455.0,26.8135,26.8135,26.796,26.8047,99455.0
2016-09-09 15:25:00,30.72,30.76,30.71,30.74,127805.0,26.8135,26.8484,26.8047,26.8309,127805.0
2016-09-09 15:30:00,30.74,30.75,30.72,30.73,106190.0,26.8309,26.8397,26.8135,26.8222,106190.0
2016-09-09 15:35:00,30.73,30.73,30.69,30.7,107160.0,26.8222,26.8222,26.7873,26.796,107160.0
2016-09-09 15:40:00,30.71,30.71,30.66,30.67,162525.0,26.8047,26.8047,26.7611,26.7698,162525.0
2016-09-09 15:45:00,30.67,30.67,30.64,30.66,134590.0,26.7698,26.7698,26.7436,26.7611,134590.0
2016-09-09 15:50:00,30.66,30.66,30.64,30.65,371555.0,26.7611,26.7611,26.7436,26.7524,371555.0
2016-09-09 15:55:00,30.65,30.65,30.56,30.57,979875.0,26.7524,26.7524,26.6738,26.6825,979875.0
2016-09-12 09:30:00,30.41,30.45,30.38,30.45,341610.0,26.5429,26.5778,26.5167,26.5778,341610.0
2016-09-12 09:35:00,30.45,30.53,30.45,30.53,141790.0,26.5778,26.6476,26.5778,26.6476,141790.0
2016-09-12 09:40:00,30.54,30.54,30.49,30.49,92990.0,26.6564,26.6564,26.6127,26.6127,92990.0
2016-09-12 09:45:00,30.49,30.49,30.41,30.42,109510.0,26.6127,26.6127,26.5429,26.5516,109510.0
2016-09-12 09:50:00,30.42,30.49,30.41,30.48,114205.0,26.5516,26.6127,26.5429,26.604,114205.0
2016-09-12 09:55:00,30.48,30.56,30.48,30.54,105090.0,26.604,26.6738,26.604,26.6564,105090.0
2016-09-12 10:00:00,30.54,30.6,30.54,30.57,143305.0,26.6564,26.7087,26.6564,26.6825,143305.0
2016-09-12 10:05:00,30.57,30.61,30.56,30.56,94365.0,26.6825,26.7175,26.6738,26.6738,94365.0
2016-09-12 10:10:00,30.55,30.59,30.53,30.58,67925.0,26.6651,26.7,26.6476,26.6913,67925.0
2016-09-12 10:15:00,30.59,30.61,30.55,30.6,154980.0,26.7,26.7175,26.6651,26.7087,154980.0
2016-09-12 10:20:00,30.6,30.64,30.58,30.63,69325.0,26.7087,26.7436,26.6913,26.7349,69325.0
2016-09-12 10:25:00,30.64,30.64,30.62,30.64,101750.0,26.7436,26.7436,26.7262,26.7436,101750.0
2016-09-12 10:30:00,30.65,30.65,30.62,30.62,90390.0,26.7524,26.7524,26.7262,26.7262,90390.0
2016-09-12 10:35:00,30.62,30.63,30.57,30.57,105985.0,26.7262,26.7349,26.6825,26.6825,105985.0
2016-09-12 10:40:00,30.58,30.6,30.57,30.59,72310.0,26.6913,26.7087,26.6825,26.7,72310.0
2016-09-12 10:45:00,30.59,30.6,30.53,30.53,120415.0,26.7,26.7087,26.6476,26.6476,120415.0
2016-09-12 10:50:00,30.53,30.54,30.5,30.54,71105.0,26.6476,26.6564,26.6214,26.6564,71105.0
2016-09-12 10:55:00,30.54,30.59,30.53,30.57,95795.0,26.6564,26.7,26.6476,26.6825,95795.0
2016-09-12 11:00:00,30.57,30.61,30.57,30.61,92035.0,26.6825,26.7175,26.6825,26.7175,92035.0
2016-09-12 11:05:00,30.61,30.62,30.59,30.61,75300.0,26.7175,26.7262,26.7,26.7175,75300.0
2016-09-12 11:10:00,30.61,30.61,30.57,30.59,102160.0,26.7175,26.7175,26.6825,26.7,102160.0
2016-09-12 11:15:00,30.59,30.6,30.56,30.59,243180.0,26.7,26.7087,26.6738,26.7,243180.0
2016-09-12 11:20:00,30.59,30.64,30.58,30.63,200175.0,26.7,26.7436,26.6913,26.7349,200175.0
2016-09-12 11:25:00,30.64,30.64,30.61,30.63,90710.0,26.7436,26.7436,26.7175,26.7349,90710.0
2016-09-12 11:30:00,30.63,30.65,30.59,30.64,122685.0,26.7349,26.7524,26.7,26.7436,122685.0
2016-09-12 11:35:00,30.65,30.68,30.64,30.67,143130.0,26.7524,26.7786,26.7436,26.7698,143130.0
2016-09-12 11:40:00,30.67,30.69,30.66,30.68,106905.0,26.7698,26.7873,26.7611,26.7786,106905.0
2016-09-12 11:45:00,30.68,30.68,30.66,30.67,44170.0,26.7786,26.7786,26.7611,26.7698,44170.0
2016-09-12 11:50:00,30.67,30.71,30.67,30.7,62115.0,26.7698,26.8047,26.7698,26.796,62115.0
2016-09-12 11:55:00,30.7,30.73,30.69,30.7,61305.0,26.796,26.8222,26.7873,26.796,61305.0
2016-09-12 12:00:00,30.7,30.7,30.67,30.68,23915.0,26.796,26.796,26.7698,26.7786,23915.0
2016-09-12 12:05:00,30.68,30.7,30.67,30.69,38710.0,26.7786,26.796,26.7698,26.7873,38710.0
2016-09-12 12:10:00,30.7,30.71,30.66,30.66,60370.0,26.796,26.8047,26.7611,26.7611,60370.0
2016-09-12 12:15:00,30.67,30.69,30.66,30.66,55100.0,26.7698,26.7873,26.7611,26.7611,55100.0
2016-09-12 12:20:00,30.68,30.69,30.66,30.67,31090.0,26.7786,26.7873,26.7611,26.7698,31090.0
2016-09-12 12:25:00,30.67,30.68,30.67,30.68,27020.0,26.7698,26.7786,26.7698,26.7786,27020.0
2016-09-12 12:30:00,30.68,30.69,30.67,30.67,177420.0,26.7786,26.7873,26.7698,26.7698,177420.0
2016-09-12 12:35:00,30.67,30.7,30.67,30.69,88360.0,26.7698,26.796,26.7698,26.7873,88360.0
2016-09-12 12:40:00,30.69,30.69,30.66,30.67,79165.0,26.7873,26.7873,26.7611,26.7698,79165.0
2016-09-12 12:45:00,30.67,30.69,30.67,30.69,23820.0,26.7698,26.7873,26.7698,26.7873,23820.0
2016-09-12 12:50:00,30.69,30.74,30.69,30.73,122125.0,26.7873,26.8309,26.7873,26.8222,122125.0
2016-09-12 12:55:00,30.73,30.73,30.72,30.72,38930.0,26.8222,26.8222,26.8135,26.8135,38930.0
2016-09-12 13:00:00,30.72,30.73,30.72,30.72,45905.0,26.8135,26.8222,26.8135,26.8135,45905.0
2016-09-12 13:05:00,30.73,30.73,30.72,30.72,22825.0,26.8222,26.8222,26.8135,26.8135,22825.0
2016-09-12 13:10:00,30.72,30.75,30.72,30.75,52060.0,26.8135,26.8397,26.8135,26.8397,52060.0
2016-09-12 13:15:00,30.76,30.83,30.76,30.76,446465.0,26.8484,26.9095,26.8484,26.8484,446465.0
2016-09-12 13:20:00,30.76,30.78,30.7,30.7,147080.0,26.8484,26.8658,26.796,26.796,147080.0
2016-09-12 13:25:00,30.71,30.73,30.66,30.67,151890.0,26.8047,26.8222,26.7611,26.7698,151890.0
2016-09-12 13:30:00,30.67,30.68,30.63,30.64,130755.0,26.7698,26.7786,26.7349,26.7436,130755.0
2016-09-12 13:35:00,30.64,30.69,30.62,30.68,174985.0,26.7436,26.7873,26.7262,26.7786,174985.0
2016-09-12 13:40:00,30.69,30.69,30.64,30.67,76330.0,26.7873,26.7873,26.7436,26.7698,76330.0
2016-09-12 13:45:00,30.69,30.74,30.69,30.74,171460.0,26.7873,26.8309,26.7873,26.8309,171460.0
2016-09-12 13:50:00,30.74,30.75,30.72,30.73,67940.0,26.8309,26.8397,26.8135,26.8222,67940.0
2016-09-12 13:55:00,30.73,30.78,30.72,30.76,105405.0,26.8222,26.8658,26.8135,26.8484,105405.0
2016-09-12 14:00:00,30.76,30.83,30.76,30.83,179080.0,26.8484,26.9095,26.8484,26.9095,179080.0
2016-09-12 14:05:00,30.83,30.87,30.82,30.86,109850.0,26.9095,26.9444,26.9008,26.9357,109850.0
2016-09-12 14:10:00,30.86,30.87,30.84,30.87,70490.0,26.9357,26.9444,26.9182,26.9444,70490.0
2016-09-12 14:15:00,30.87,30.88,30.85,30.88,78820.0,26.9444,26.9531,26.9269,26.9531,78820.0
2016-09-12 14:20:00,30.88,30.9,30.87,30.9,38610.0,26.9531,26.9706,26.9444,26.9706,38610.0
2016-09-12 14:25:00,30.89,30.89,30.85,30.85,70960.0,26.9618,26.9618,26.9269,26.9269,70960.0
2016-09-12 14:30:00,30.85,30.88,30.85,30.86,58915.0,26.9269,26.9531,26.9269,26.9357,58915.0
2016-09-12 14:35:00,30.86,30.94,30.86,30.93,103420.0,26.9357,27.0055,26.9357,26.9968,103420.0
2016-09-12 14:40:00,30.94,30.94,30.92,30.93,36645.0,27.0055,27.0055,26.988,26.9968,36645.0
2016-09-12 14:45:00,30.94,30.94,30.9,30.91,100670.0,27.0055,27.0055,26.9706,26.9793,100670.0
2016-09-12 14:50:00,30.91,30.92,30.89,30.9,118795.0,26.9793,26.988,26.9618,26.9706,118795.0
2016-09-12 14:55:00,30.89,30.91,30.89,30.9,40785.0,26.9618,26.9793,26.9618,26.9706,40785.0
2016-09-12 15:00:00,30.9,30.92,30.9,30.91,61115.0,26.9706,26.988,26.9706,26.9793,61115.0
2016-09-12 15:05:00,30.91,30.93,30.91,30.92,69555.0,26.9793,26.9968,26.9793,26.988,69555.0
2016-09-12 15:10:00,30.93,30.94,30.91,30.92,50775.0,26.9968,27.0055,26.9793,26.988,50775.0
2016-09-12 15:15:00,30.92,30.92,30.88,30.88,67930.0,26.988,26.988,26.9531,26.9531,67930.0
2016-09-12 15:20:00,30.88,30.92,30.88,30.92,36530.0,26.9531,26.988,26.9531,26.988,36530.0
2016-09-12 15:25:00,30.92,30.92,30.9,30.91,57065.0,26.988,26.988,26.9706,26.9793,57065.0
2016-09-12 15:30:00,30.91,30.92,30.89,30.9,223740.0,26.9793,26.988,26.9618,26.9706,223740.0
2016-09-12 15:35:00,30.9,30.92,30.9,30.92,83840.0,26.9706,26.988,26.9706,26.988,83840.0
2016-09-12 15:40:00,30.92,30.96,30.92,30.95,98140.0,26.988,27.0229,26.988,27.0142,98140.0
2016-09-12 15:45:00,30.95,30.95,30.9,30.9,52940.0,27.0142,27.0142,26.9706,26.9706,52940.0
2016-09-12 15:50:00,30.9,30.91,30.88,30.9,83830.0,26.9706,26.9793,26.9531,26.9706,83830.0
2016-09-12 15:55:00,30.89,30.93,30.89,30.92,253265.0,26.9618,26.9968,26.9618,26.988,253265.0
2016-09-13 09:30:00,30.68,30.69,30.63,30.64,198705.0,26.7786,26.7873,26.7349,26.7436,198705.0
2016-09-13 09:35:00,30.64,30.73,30.61,30.72,259100.0,26.7436,26.8222,26.7175,26.8135,259100.0
2016-09-13 09:40:00,30.72,30.75,30.69,30.71,147470.0,26.8135,26.8397,26.7873,26.8047,147470.0
2016-09-13 09:45:00,30.7,30.72,30.66,30.67,155345.0,26.796,26.8135,26.7611,26.7698,155345.0
2016-09-13 09:50:00,30.67,30.68,30.61,30.63,137465.0,26.7698,26.7786,26.7175,26.7349,137465.0
2016-09-13 09:55:00,30.63,30.63,30.58,30.58,127955.0,26.7349,26.7349,26.6913,26.6913,127955.0
2016-09-13 10:00:00,30.57,30.58,30.53,30.56,103080.0,26.6825,26.6913,26.6476,26.6738,103080.0
2016-09-13 10:05:00,30.57,30.6,30.54,30.55,100750.0,26.6825,26.7087,26.6564,26.6651,100750.0
2016-09-13 10:10:00,30.55,30.56,30.5,30.53,128835.0,26.6651,26.6738,26.6214,26.6476,128835.0
2016-09-13 10:15:00,30.52,30.56,30.52,30.52,159970.0,26.6389,26.6738,26.6389,26.6389,159970.0
2016-09-13 10:20:00,30.52,30.52,30.49,30.5,128510.0,26.6389,26.6389,26.6127,26.6214,128510.0
2016-09-13 10:25:00,30.5,30.54,30.48,30.5,233380.0,26.6214,26.6564,26.604,26.6214,233380.0
2016-09-13 10:30:00,30.51,30.54,30.47,30.53,128840.0,26.6302,26.6564,26.5953,26.6476,128840.0
2016-09-13 10:35:00,30.53,30.54,30.49,30.51,91710.0,26.6476,26.6564,26.6127,26.6302,91710.0
2016-09-13 10:40:00,30.52,30.54,30.49,30.49,43200.0,26.6389,26.6564,26.6127,26.6127,43200.0
2016-09-13 10:45:00,30.5,30.55,30.47,30.49,71750.0,26.6214,26.6651,26.5953,26.6127,71750.0
2016-09-13 10:50:00,30.49,30.49,30.46,30.47,64895.0,26.6127,26.6127,26.5865,26.5953,64895.0
2016-09-13 10:55:00,30.47,30.49,30.44,30.45,51135.0,26.5953,26.6127,26.5691,26.5778,51135.0
2016-09-13 11:00:00,30.46,30.47,30.45,30.46,105370.0,26.5865,26.5953,26.5778,26.5865,105370.0
2016-09-13 11:05:00,30.46,30.46,30.43,30.43,59045.0,26.5865,26.5865,26.5603,26.5603,59045.0
2016-09-13 11:10:00,30.43,30.43,30.4,30.41,51120.0,26.5603,26.5603,26.5342,26.5429,51120.0
2016-09-13 11:15:00,30.42,30.42,30.36,30.39,102700.0,26.5516,26.5516,26.4992,26.5254,102700.0
2016-09-13 11:20:00,30.39,30.42,30.38,30.41,88430.0,26.5254,26.5516,26.5167,26.5429,88430.0
2016-09-13 11:25:00,30.4,30.42,30.37,30.38,80155.0,26.5342,26.5516,26.508,26.5167,80155.0
2016-09-13 11:30:00,30.37,30.38,30.31,30.32,103605.0,26.508,26.5167,26.4556,26.4643,103605.0
2016-09-13 11:35:00,30.33,30.36,30.33,30.34,96290.0,26.4731,26.4992,26.4731,26.4818,96290.0
2016-09-13 11:40:00,30.34,30.39,30.34,30.38,84950.0,26.4818,26.5254,26.4818,26.5167,84950.0
2016-09-13 11:45:00,30.37,30.37,30.33,30.34,66210.0,26.508,26.508,26.4731,26.4818,66210.0
2016-09-13 11:50:00,30.34,30.37,30.33,30.36,89545.0,26.4818,26.508,26.4731,26.4992,89545.0
2016-09-13 11:55:00,30.36,30.36,30.34,30.36,71490.0,26.4992,26.4992,26.4818,26.4992,71490.0
2016-09-13 12:00:00,30.36,30.38,30.34,30.34,128605.0,26.4992,26.5167,26.4818,26.4818,128605.0
2016-09-13 12:05:00,30.34,30.38,30.34,30.36,49120.0,26.4818,26.5167,26.4818,26.4992,49120.0
2016-09-13 12:10:00,30.36,30.41,30.36,30.41,72470.0,26.4992,26.5429,26.4992,26.5429,72470.0
2016-09-13 12:15:00,30.41,30.42,30.39,30.39,52905.0,26.5429,26.5516,26.5254,26.5254,52905.0
2016-09-13 12:20:00,30.4,30.4,30.35,30.36,60335.0,26.5342,26.5342,26.4905,26.4992,60335.0
2016-09-13 12:25:00,30.36,30.36,30.31,30.32,77845.0,26.4992,26.4992,26.4556,26.4643,77845.0
2016-09-13 12:30:00,30.31,30.32,30.31,30.31,460080.0,26.4556,26.4643,26.4556,26.4556,460080.0
2016-09-13 12:35:00,30.31,30.33,30.3,30.33,53300.0,26.4556,26.4731,26.4469,26.4731,53300.0
2016-09-13 12:40:00,30.32,30.32,30.29,30.31,88225.0,26.4643,26.4643,26.4381,26.4556,88225.0
2016-09-13 12:45:00,30.32,30.32,30.29,30.29,30255.0,26.4643,26.4643,26.4381,26.4381,30255.0
2016-09-13 12:50:00,30.29,30.3,30.26,30.26,114715.0,26.4381,26.4469,26.412,26.412,114715.0
2016-09-13 12:55:00,30.26,30.26,30.24,30.25,48045.0,26.412,26.412,26.3945,26.4032,48045.0
2016-09-13 13:00:00,30.25,30.26,30.22,30.23,46930.0,26.4032,26.412,26.3771,26.3858,46930.0
2016-09-13 13:05:00,30.23,30.28,30.23,30.28,63020.0,26.3858,26.4294,26.3858,26.4294,63020.0
2016-09-13 13:10:00,30.27,30.33,30.27,30.32,97195.0,26.4207,26.4731,26.4207,26.4643,97195.0
2016-09-13 13:15:00,30.32,30.4,30.32,30.4,140275.0,26.4643,26.5342,26.4643,26.5342,140275.0
2016-09-13 13:20:00,30.4,30.44,30.38,30.38,129200.0,26.5342,26.5691,26.5167,26.5167,129200.0
2016-09-13 13:25:00,30.38,30.47,30.38,30.46,102615.0,26.5167,26.5953,26.5167,26.5865,102615.0
2016-09-13 13:30:00,30.46,30.51,30.4,30.4,226830.0,26.5865,26.6302,26.5342,26.5342,226830.0
2016-09-13 13:35:00,30.41,30.46,30.4,30.44,239550.0,26.5429,26.5865,26.5342,26.5691,239550.0
2016-09-13 13:40:00,30.44,30.46,30.4,30.4,99105.0,26.5691,26.5865,26.5342,26.5342,99105.0
2016-09-13 13:45:00,30.4,30.41,30.38,30.4,151215.0,26.5342,26.5429,26.5167,26.5342,151215.0
2016-09-13 13:50:00,30.4,30.4,30.33,30.33,115550.0,26.5342,26.5342,26.4731,26.4731,115550.0
2016-09-13 13:55:00,30.34,30.37,30.33,30.36,103225.0,26.4818,26.508,26.4731,26.4992,103225.0
2016-09-13 14:00:00,30.35,30.37,30.33,30.36,107045.0,26.4905,26.508,26.4731,26.4992,107045.0
2016-09-13 14:05:00,30.35,30.38,30.34,30.38,62320.0,26.4905,26.5167,26.4818,26.5167,62320.0
2016-09-13 14:10:00,30.38,30.38,30.34,30.37,65820.0,26.5167,26.5167,26.4818,26.508,65820.0
2016-09-13 14:15:00,30.36,30.36,30.33,30.35,65435.0,26.4992,26.4992,26.4731,26.4905,65435.0
2016-09-13 14:20:00,30.34,30.36,30.33,30.34,104300.0,26.4818,26.4992,26.4731,26.4818,104300.0
2016-09-13 14:25:00,30.33,30.36,30.31,30.32,63015.0,26.4731,26.4992,26.4556,26.4643,63015.0
2016-09-13 14:30:00,30.31,30.33,30.28,30.3,97805.0,26.4556,26.4731,26.4294,26.4469,97805.0
2016-09-13 14:35:00,30.3,30.34,30.3,30.34,46695.0,26.4469,26.4818,26.4469,26.4818,46695.0
2016-09-13 14:40:00,30.34,30.38,30.33,30.38,69075.0,26.4818,26.5167,26.4731,26.5167,69075.0
2016-09-13 14:45:00,30.38,30.39,30.36,30.37,57310.0,26.5167,26.5254,26.4992,26.508,57310.0
2016-09-13 14:50:00,30.38,30.4,30.37,30.37,60545.0,26.5167,26.5342,26.508,26.508,60545.0
2016-09-13 14:55:00,30.38,30.38,30.33,30.33,81170.0,26.5167,26.5167,26.4731,26.4731,81170.0
2016-09-13 15:00:00,30.33,30.34,30.3,30.31,85360.0,26.4731,26.4818,26.4469,26.4556,85360.0
2016-09-13 15:05:00,30.31,30.35,30.31,30.34,71680.0,26.4556,26.4905,26.4556,26.4818,71680.0
2016-09-13 15:10:00,30.34,30.34,30.29,30.32,46040.0,26.4818,26.4818,26.4381,26.4643,46040.0
2016-09-13 15:15:00,30.33,30.4,30.33,30.38,90725.0,26.4731,26.5342,26.4731,26.5167,90725.0
2016-09-13 15:20:00,30.38,30.42,30.38,30.39,122105.0,26.5167,26.5516,26.5167,26.5254,122105.0
2016-09-13 15:25:00,30.39,30.44,30.38,30.43,83230.0,26.5254,26.5691,26.5167,26.5603,83230.0
2016-09-13 15:30:00,30.43,30.47,30.42,30.44,139045.0,26.5603,26.5953,26.5516,26.5691,139045.0
2016-09-13 15:35:00,30.44,30.45,30.43,30.45,50135.0,26.5691,26.5778,26.5603,26.5778,50135.0
2016-09-13 15:40:00,30.45,30.45,30.35,30.36,193730.0,26.5778,26.5778,26.4905,26.4992,193730.0
2016-09-13 15:45:00,30.36,30.39,30.33,30.38,127695.0,26.4992,26.5254,26.4731,26.5167,127695.0
2016-09-13 15:50:00,30.38,30.44,30.38,30.44,205080.0,26.5167,26.5691,26.5167,26.5691,205080.0
2016-09-13 15:55:00,30.44,30.44,30.35,30.36,278620.0,26.5691,26.5691,26.4905,26.4992,278620.0
2016-09-14 09:30:00,30.37,30.42,30.37,30.41,232390.0,26.508,26.5516,26.508,26.5429,232390.0
2016-09-14 09:35:00,30.42,30.42,30.36,30.39,166035.0,26.5516,26.5516,26.4992,26.5254,166035.0
2016-09-14 09:40:00,30.38,30.38,30.31,30.35,101735.0,26.5167,26.5167,26.4556,26.4905,101735.0
2016-09-14 09:45:00,30.34,30.35,30.3,30.3,135550.0,26.4818,26.4905,26.4469,26.4469,135550.0
2016-09-14 09:50:00,30.29,30.29,30.25,30.28,122850.0,26.4381,26.4381,26.4032,26.4294,122850.0
2016-09-14 09:55:00,30.27,30.35,30.27,30.33,173060.0,26.4207,26.4905,26.4207,26.4731,173060.0
2016-09-14 10:00:00,30.32,30.36,30.31,30.33,167385.0,26.4643,26.4992,26.4556,26.4731,167385.0
2016-09-14 10:05:00,30.34,30.39,30.33,30.39,107020.0,26.4818,26.5254,26.4731,26.5254,107020.0
2016-09-14 10:10:00,30.38,30.41,30.37,30.41,46830.0,26.5167,26.5429,26.508,26.5429,46830.0
2016-09-14 10:15:00,30.4,30.4,30.38,30.38,28935.0,26.5342,26.5342,26.5167,26.5167,28935.0
2016-09-14 10:20:00,30.38,30.45,30.37,30.43,97880.0,26.5167,26.5778,26.508,26.5603,97880.0
2016-09-14 10:25:00,30.43,30.44,30.41,30.43,282250.0,26.5603,26.5691,26.5429,26.5603,282250.0
2016-09-14 10:30:00,30.44,30.49,30.41,30.47,245805.0,26.5691,26.6127,26.5429,26.5953,245805.0
2016-09-14 10:35:00,30.47,30.48,30.41,30.42,88130.0,26.5953,26.604,26.5429,26.5516,88130.0
2016-09-14 10:40:00,30.41,30.41,30.34,30.34,86360.0,26.5429,26.5429,26.4818,26.4818,86360.0
2016-09-14 10:45:00,30.36,30.37,30.3,30.3,58900.0,26.4992,26.508,26.4469,26.4469,58900.0
2016-09-14 10:50:00,30.31,30.31,30.25,30.26,55900.0,26.4556,26.4556,26.4032,26.412,55900.0
2016-09-14 10:55:00,30.26,30.29,30.24,30.27,154135.0,26.412,26.4381,26.3945,26.4207,154135.0
2016-09-14 11:00:00,30.26,30.34,30.26,30.31,115595.0,26.412,26.4818,26.412,26.4556,115595.0
2016-09-14 11:05:00,30.31,30.32,30.27,30.28,97945.0,26.4556,26.4643,26.4207,26.4294,97945.0
2016-09-14 11:10:00,30.27,30.3,30.23,30.28,78550.0,26.4207,26.4469,26.3858,26.4294,78550.0
2016-09-14 11:15:00,30.3,30.32,30.29,30.32,91025.0,26.4469,26.4643,26.4381,26.4643,91025.0
2016-09-14 11:20:00,30.33,30.36,30.33,30.34,62415.0,26.4731,26.4992,26.4731,26.4818,62415.0
2016-09-14 11:25:00,30.34,30.37,30.33,30.33,131575.0,26.4818,26.508,26.4731,26.4731,131575.0
2016-09-14 11:30:00,30.33,30.33,30.28,30.29,36110.0,26.4731,26.4731,26.4294,26.4381,36110.0
2016-09-14 11:35:00,30.29,30.34,30.28,30.34,157570.0,26.4381,26.4818,26.4294,26.4818,157570.0
2016-09-14 11:40:00,30.33,30.35,30.32,30.33,40575.0,26.4731,26.4905,26.4643,26.4731,40575.0
2016-09-14 11:45:00,30.33,30.36,30.3,30.32,41005.0,26.4731,26.4992,26.4469,26.4643,41005.0
2016-09-14 11:50:00,30.32,30.34,30.32,30.33,75840.0,26.4643,26.4818,26.4643,26.4731,75840.0
2016-09-14 11:55:00,30.33,30.35,30.33,30.35,33350.0,26.4731,26.4905,26.4731,26.4905,33350.0
2016-09-14 12:00:00,30.36,30.36,30.33,30.35,55775.0,26.4992,26.4992,26.4731,26.4905,55775.0
2016-09-14 12:05:00,30.36,30.37,30.32,30.34,103055.0,26.4992,26.508,26.4643,26.4818,103055.0
2016-09-14 12:10:00,30.35,30.35,30.34,30.35,44875.0,26.4905,26.4905,26.4818,26.4905,44875.0
2016-09-14 12:15:00,30.35,30.39,30.35,30.38,47800.0,26.4905,26.5254,26.4905,26.5167,47800.0
2016-09-14 12:20:00,30.38,30.38,30.37,30.37,22650.0,26.5167,26.5167,26.508,26.508,22650.0
2016-09-14 12:25:00,30.38,30.38,30.37,30.37,31450.0,26.5167,26.5167,26.508,26.508,31450.0
2016-09-14 12:30:00,30.38,30.38,30.36,30.36,21810.0,26.5167,26.5167,26.4992,26.4992,21810.0
2016-09-14 12:35:00,30.36,30.37,30.33,30.33,96160.0,26.4992,26.508,26.4731,26.4731,96160.0
2016-09-14 12:40:00,30.32,30.34,30.32,30.33,67500.0,26.4643,26.4818,26.4643,26.4731,67500.0
2016-09-14 12:45:00,30.33,30.33,30.3,30.31,47920.0,26.4731,26.4731,26.4469,26.4556,47920.0
2016-09-14 12:50:00,30.31,30.33,30.31,30.31,42280.0,26.4556,26.4731,26.4556,26.4556,42280.0
2016-09-14 12:55:00,30.31,30.33,30.3,30.32,25250.0,26.4556,26.4731,26.4469,26.4643,25250.0
2016-09-14 13:00:00,30.32,30.33,30.31,30.32,42845.0,26.4643,26.4731,26.4556,26.4643,42845.0
2016-09-14 13:05:00,30.32,30.34,30.31,30.34,29530.0,26.4643,26.4818,26.4556,26.4818,29530.0
2016-09-14 13:10:00,30.34,30.34,30.31,30.32,49410.0,26.4818,26.4818,26.4556,26.4643,49410.0
2016-09-14 13:15:00,30.31,30.32,30.31,30.32,29650.0,26.4556,26.4643,26.4556,26.4643,29650.0
2016-09-14 13:20:00,30.31,30.34,30.3,30.34,34025.0,26.4556,26.4818,26.4469,26.4818,34025.0
2016-09-14 13:25:00,30.34,30.35,30.33,30.33,17825.0,26.4818,26.4905,26.4731,26.4731,17825.0
2016-09-14 13:30:00,30.33,30.36,30.33,30.36,189940.0,26.4731,26.4992,26.4731,26.4992,189940.0
2016-09-14 13:35:00,30.35,30.35,30.32,30.34,98560.0,26.4905,26.4905,26.4643,26.4818,98560.0
2016-09-14 13:40:00,30.33,30.34,30.31,30.33,51940.0,26.4731,26.4818,26.4556,26.4731,51940.0
2016-09-14 13:45:00,30.33,30.33,30.28,30.28,54550.0,26.4731,26.4731,26.4294,26.4294,54550.0
2016-09-14 13:50:00,30.28,30.3,30.27,30.29,78830.0,26.4294,26.4469,26.4207,26.4381,78830.0
2016-09-14 13:55:00,30.29,30.29,30.28,30.28,16415.0,26.4381,26.4381,26.4294,26.4294,16415.0
2016-09-14 14:00:00,30.28,30.31,30.27,30.27,77800.0,26.4294,26.4556,26.4207,26.4207,77800.0
2016-09-14 14:05:00,30.27,30.28,30.25,30.25,32980.0,26.4207,26.4294,26.4032,26.4032,32980.0
2016-09-14 14:10:00,30.25,30.25,30.22,30.22,55970.0,26.4032,26.4032,26.3771,26.3771,55970.0
2016-09-14 14:15:00,30.23,30.29,30.23,30.29,69935.0,26.3858,26.4381,26.3858,26.4381,69935.0
2016-09-14 14:20:00,30.29,30.31,30.27,30.31,60725.0,26.4381,26.4556,26.4207,26.4556,60725.0
2016-09-14 14:25:00,30.31,30.31,30.27,30.3,50045.0,26.4556,26.4556,26.4207,26.4469,50045.0
2016-09-14 14:30:00,30.29,30.3,30.28,30.29,39520.0,26.4381,26.4469,26.4294,26.4381,39520.0
2016-09-14 14:35:00,30.29,30.3,30.28,30.29,72050.0,26.4381,26.4469,26.4294,26.4381,72050.0
2016-09-14 14:40:00,30.29,30.34,30.29,30.33,208265.0,26.4381,26.4818,26.4381,26.4731,208265.0
2016-09-14 14:45:00,30.33,30.33,30.3,30.3,73130.0,26.4731,26.4731,26.4469,26.4469,73130.0
2016-09-14 14:50:00,30.31,30.33,30.3,30.3,57445.0,26.4556,26.4731,26.4469,26.4469,57445.0
2016-09-14 14:55:00,30.3,30.34,30.3,30.32,66415.0,26.4469,26.4818,26.4469,26.4643,66415.0
2016-09-14 15:00:00,30.32,30.33,30.29,30.3,125840.0,26.4643,26.4731,26.4381,26.4469,125840.0
2016-09-14 15:05:00,30.3,30.3,30.27,30.29,35135.0,26.4469,26.4469,26.4207,26.4381,35135.0
2016-09-14 15:10:00,30.28,30.28,30.25,30.26,41410.0,26.4294,26.4294,26.4032,26.412,41410.0
2016-09-14 15:15:00,30.26,30.26,30.24,30.25,69370.0,26.412,26.412,26.3945,26.4032,69370.0
2016-09-14 15:20:00,30.25,30.27,30.23,30.23,45510.0,26.4032,26.4207,26.3858,26.3858,45510.0
2016-09-14 15:25:00,30.23,30.24,30.21,30.21,139090.0,26.3858,26.3945,26.3683,26.3683,139090.0
2016-09-14 15:30:00,30.22,30.26,30.22,30.25,72495.0,26.3771,26.412,26.3771,26.4032,72495.0
2016-09-14 15:35:00,30.26,30.26,30.22,30.23,43550.0,26.412,26.412,26.3771,26.3858,43550.0
2016-09-14 15:40:00,30.24,30.29,30.23,30.28,102500.0,26.3945,26.4381,26.3858,26.4294,102500.0
2016-09-14 15:45:00,30.27,30.29,30.26,30.28,225425.0,26.4207,26.4381,26.412,26.4294,225425.0
2016-09-14 15:50:00,30.28,30.28,30.24,30.28,121780.0,26.4294,26.4294,26.3945,26.4294,121780.0
2016-09-14 15:55:00,30.28,30.28,30.24,30.27,113735.0,26.4294,26.4294,26.3945,26.4207,113735.0
2016-09-15 09:30:00,30.28,30.32,30.26,30.3,185595.0,26.4294,26.4643,26.412,26.4469,185595.0
2016-09-15 09:35:00,30.3,30.34,30.23,30.23,363010.0,26.4469,26.4818,26.3858,26.3858,363010.0
2016-09-15 09:40:00,30.24,30.3,30.23,30.27,152195.0,26.3945,26.4469,26.3858,26.4207,152195.0
2016-09-15 09:45:00,30.27,30.33,30.25,30.32,109565.0,26.4207,26.4731,26.4032,26.4643,109565.0
2016-09-15 09:50:00,30.32,30.38,30.31,30.35,119860.0,26.4643,26.5167,26.4556,26.4905,119860.0
2016-09-15 09:55:00,30.36,30.36,30.29,30.32,77825.0,26.4992,26.4992,26.4381,26.4643,77825.0
2016-09-15 10:00:00,30.33,30.37,30.29,30.37,171440.0,26.4731,26.508,26.4381,26.508,171440.0
2016-09-15 10:05:00,30.37,30.42,30.37,30.39,129055.0,26.508,26.5516,26.508,26.5254,129055.0
2016-09-15 10:10:00,30.39,30.43,30.39,30.42,61285.0,26.5254,26.5603,26.5254,26.5516,61285.0
2016-09-15 10:15:00,30.43,30.45,30.43,30.43,58630.0,26.5603,26.5778,26.5603,26.5603,58630.0
2016-09-15 10:20:00,30.44,30.44,30.39,30.4,56790.0,26.5691,26.5691,26.5254,26.5342,56790.0
2016-09-15 10:25:00,30.41,30.42,30.39,30.39,53105.0,26.5429,26.5516,26.5254,26.5254,53105.0
2016-09-15 10:30:00,30.41,30.41,30.38,30.39,105415.0,26.5429,26.5429,26.5167,26.5254,105415.0
2016-09-15 10:35:00,30.39,30.43,30.38,30.43,22400.0,26.5254,26.5603,26.5167,26.5603,22400.0
2016-09-15 10:40:00,30.43,30.43,30.36,30.38,67235.0,26.5603,26.5603,26.4992,26.5167,67235.0
2016-09-15 10:45:00,30.39,30.42,30.38,30.42,93175.0,26.5254,26.5516,26.5167,26.5516,93175.0
2016-09-15 10:50:00,30.42,30.47,30.42,30.46,78240.0,26.5516,26.5953,26.5516,26.5865,78240.0
2016-09-15 10:55:00,30.46,30.47,30.45,30.47,43240.0,26.5865,26.5953,26.5778,26.5953,43240.0
2016-09-15 11:00:00,30.48,30.48,30.47,30.47,15775.0,26.604,26.604,26.5953,26.5953,15775.0
2016-09-15 11:05:00,30.48,30.48,30.46,30.48,102335.0,26.604,26.604,26.5865,26.604,102335.0
2016-09-15 11:10:00,30.47,30.48,30.47,30.47,24725.0,26.5953,26.604,26.5953,26.5953,24725.0
2016-09-15 11:15:00,30.48,30.5,30.48,30.49,38930.0,26.604,26.6214,26.604,26.6127,38930.0
2016-09-15 11:20:00,30.49,30.5,30.48,30.48,53505.0,26.6127,26.6214,26.604,26.604,53505.0
2016-09-15 11:25:00,30.49,30.54,30.49,30.53,50355.0,26.6127,26.6564,26.6127,26.6476,50355.0
2016-09-15 11:30:00,30.53,30.58,30.53,30.57,69350.0,26.6476,26.6913,26.6476,26.6825,69350.0
2016-09-15 11:35:00,30.57,30.57,30.54,30.55,29305.0,26.6825,26.6825,26.6564,26.6651,29305.0
2016-09-15 11:40:00,30.55,30.56,30.53,30.53,34805.0,26.6651,26.6738,26.6476,26.6476,34805.0
2016-09-15 11:45:00,30.53,30.54,30.51,30.52,94440.0,26.6476,26.6564,26.6302,26.6389,94440.0
2016-09-15 11:50:00,30.52,30.57,30.52,30.57,61355.0,26.6389,26.6825,26.6389,26.6825,61355.0
2016-09-15 11:55:00,30.56,30.56,30.51,30.52,75720.0,26.6738,26.6738,26.6302,26.6389,75720.0
2016-09-15 12:00:00,30.52,30.53,30.52,30.53,27710.0,26.6389,26.6476,26.6389,26.6476,27710.0
2016-09-15 12:05:00,30.53,30.55,30.53,30.54,27000.0,26.6476,26.6651,26.6476,26.6564,27000.0
2016-09-15 12:10:00,30.54,30.54,30.52,30.52,25065.0,26.6564,26.6564,26.6389,26.6389,25065.0
2016-09-15 12:15:00,30.52,30.53,30.51,30.53,101730.0,26.6389,26.6476,26.6302,26.6476,101730.0
2016-09-15 12:20:00,30.53,30.54,30.52,30.54,32325.0,26.6476,26.6564,26.6389,26.6564,32325.0
2016-09-15 12:25:00,30.54,30.54,30.51,30.51,63655.0,26.6564,26.6564,26.6302,26.6302,63655.0
2016-09-15 12:30:00,30.51,30.52,30.49,30.49,53785.0,26.6302,26.6389,26.6127,26.6127,53785.0
2016-09-15 12:35:00,30.49,30.49,30.47,30.48,38725.0,26.6127,26.6127,26.5953,26.604,38725.0
2016-09-15 12:40:00,30.49,30.49,30.45,30.46,16775.0,26.6127,26.6127,26.5778,26.5865,16775.0
2016-09-15 12:45:00,30.46,30.49,30.46,30.48,65060.0,26.5865,26.6127,26.5865,26.604,65060.0
2016-09-15 12:50:00,30.48,30.49,30.48,30.49,28725.0,26.604,26.6127,26.604,26.6127,28725.0
2016-09-15 12:55:00,30.49,30.51,30.49,30.5,27630.0,26.6127,26.6302,26.6127,26.6214,27630.0
2016-09-15 13:00:00,30.5,30.54,30.5,30.53,42610.0,26.6214,26.6564,26.6214,26.6476,42610.0
2016-09-15 13:05:00,30.53,30.53,30.5,30.5,35605.0,26.6476,26.6476,26.6214,26.6214,35605.0
2016-09-15 13:10:00,30.5,30.5,30.48,30.5,78150.0,26.6214,26.6214,26.604,26.6214,78150.0
2016-09-15 13:15:00,30.49,30.53,30.48,30.52,65635.0,26.6127,26.6476,26.604,26.6389,65635.0
2016-09-15 13:20:00,30.52,30.53,30.51,30.52,53865.0,26.6389,26.6476,26.6302,26.6389,53865.0
2016-09-15 13:25:00,30.52,30.53,30.5,30.5,61300.0,26.6389,26.6476,26.6214,26.6214,61300.0
2016-09-15 13:30:00,30.51,30.56,30.51,30.56,44975.0,26.6302,26.6738,26.6302,26.6738,44975.0
2016-09-15 13:35:00,30.55,30.56,30.54,30.55,29970.0,26.6651,26.6738,26.6564,26.6651,29970.0
2016-09-15 13:40:00,30.55,30.59,30.55,30.59,70510.0,26.6651,26.7,26.6651,26.7,70510.0
2016-09-15 13:45:00,30.59,30.59,30.58,30.59,52015.0,26.7,26.7,26.6913,26.7,52015.0
2016-09-15 13:50:00,30.59,30.6,30.57,30.58,27810.0,26.7,26.7087,26.6825,26.6913,27810.0
2016-09-15 13:55:00,30.59,30.6,30.58,30.6,12050.0,26.7,26.7087,26.6913,26.7087,12050.0
2016-09-15 14:00:00,30.6,30.6,30.59,30.59,42560.0,26.7087,26.7087,26.7,26.7,42560.0
2016-09-15 14:05:00,30.59,30.6,30.59,30.6,28620.0,26.7,26.7087,26.7,26.7087,28620.0
2016-09-15 14:10:00,30.6,30.61,30.6,30.6,26555.0,26.7087,26.7175,26.7087,26.7087,26555.0
2016-09-15 14:15:00,30.6,30.64,30.6,30.64,78890.0,26.7087,26.7436,26.7087,26.7436,78890.0
2016-09-15 14:20:00,30.64,30.64,30.64,30.64,28990.0,26.7436,26.7436,26.7436,26.7436,28990.0
2016-09-15 14:25:00,30.64,30.64,30.62,30.62,42720.0,26.7436,26.7436,26.7262,26.7262,42720.0
2016-09-15 14:30:00,30.62,30.62,30.61,30.61,48795.0,26.7262,26.7262,26.7175,26.7175,48795.0
2016-09-15 14:35:00,30.61,30.62,30.6,30.6,65360.0,26.7175,26.7262,26.7087,26.7087,65360.0
2016-09-15 14:40:00,30.6,30.6,30.59,30.59,46110.0,26.7087,26.7087,26.7,26.7,46110.0
2016-09-15 14:45:00,30.59,30.6,30.58,30.59,24065.0,26.7,26.7087,26.6913,26.7,24065.0
2016-09-15 14:50:00,30.59,30.59,30.58,30.59,33805.0,26.7,26.7,26.6913,26.7,33805.0
2016-09-15 14:55:00,30.59,30.61,30.59,30.6,23015.0,26.7,26.7175,26.7,26.7087,23015.0
2016-09-15 15:00:00,30.61,30.62,30.61,30.62,9830.0,26.7175,26.7262,26.7175,26.7262,9830.0
2016-09-15 15:05:00,30.62,30.62,30.6,30.6,40330.0,26.7262,26.7262,26.7087,26.7087,40330.0
2016-09-15 15:10:00,30.6,30.6,30.58,30.59,29990.0,26.7087,26.7087,26.6913,26.7,29990.0
2016-09-15 15:15:00,30.59,30.6,30.55,30.55,35735.0,26.7,26.7087,26.6651,26.6651,35735.0
2016-09-15 15:20:00,30.55,30.57,30.55,30.56,82020.0,26.6651,26.6825,26.6651,26.6738,82020.0
2016-09-15 15:25:00,30.56,30.57,30.55,30.57,31210.0,26.6738,26.6825,26.6651,26.6825,31210.0
2016-09-15 15:30:00,30.57,30.58,30.57,30.57,69820.0,26.6825,26.6913,26.6825,26.6825,69820.0
2016-09-15 15:35:00,30.58,30.61,30.57,30.61,49735.0,26.6913,26.7175,26.6825,26.7175,49735.0
2016-09-15 15:40:00,30.61,30.61,30.59,30.61,74730.0,26.7175,26.7175,26.7,26.7175,74730.0
2016-09-15 15:45:00,30.61,30.62,30.59,30.59,48590.0,26.7175,26.7262,26.7,26.7,48590.0
2016-09-15 15:50:00,30.59,30.6,30.57,30.58,55030.0,26.7,26.7087,26.6825,26.6913,55030.0
2016-09-15 15:55:00,30.58,30.6,30.57,30.59,179335.0,26.6913,26.7087,26.6825,26.7,179335.0
2016-09-16 09:30:00,30.46,30.47,30.41,30.43,110075.0,26.5865,26.5953,26.5429,26.5603,110075.0
2016-09-16 09:35:00,30.41,30.41,30.38,30.38,60925.0,26.5429,26.5429,26.5167,26.5167,60925.0
2016-09-16 09:40:00,30.38,30.45,30.38,30.45,58830.0,26.5167,26.5778,26.5167,26.5778,58830.0
2016-09-16 09:45:00,30.45,30.46,30.43,30.45,43075.0,26.5778,26.5865,26.5603,26.5778,43075.0
2016-09-16 09:50:00,30.44,30.45,30.41,30.42,25965.0,26.5691,26.5778,26.5429,26.5516,25965.0
2016-09-16 09:55:00,30.43,30.46,30.42,30.43,63540.0,26.5603,26.5865,26.5516,26.5603,63540.0
2016-09-16 10:00:00,30.43,30.43,30.37,30.37,566050.0,26.5603,26.5603,26.508,26.508,566050.0
2016-09-16 10:05:00,30.36,30.36,30.33,30.36,43520.0,26.4992,26.4992,26.4731,26.4992,43520.0
2016-09-16 10:10:00,30.36,30.38,30.36,30.38,53775.0,26.4992,26.5167,26.4992,26.5167,53775.0
2016-09-16 10:15:00,30.38,30.4,30.36,30.38,28500.0,26.5167,26.5342,26.4992,26.5167,28500.0
2016-09-16 10:20:00,30.38,30.39,30.37,30.39,75450.0,26.5167,26.5254,26.508,26.5254,75450.0
2016-09-16 10:25:00,30.36,30.38,30.35,30.38,39660.0,26.4992,26.5167,26.4905,26.5167,39660.0
2016-09-16 10:30:00,30.38,30.41,30.38,30.39,17705.0,26.5167,26.5429,26.5167,26.5254,17705.0
2016-09-16 10:35:00,30.38,30.43,30.37,30.43,60665.0,26.5167,26.5603,26.508,26.5603,60665.0
2016-09-16 10:40:00,30.42,30.44,30.41,30.44,108835.0,26.5516,26.5691,26.5429,26.5691,108835.0
2016-09-16 10:45:00,30.44,30.46,30.43,30.43,32535.0,26.5691,26.5865,26.5603,26.5603,32535.0
2016-09-16 10:50:00,30.43,30.44,30.41,30.43,31760.0,26.5603,26.5691,26.5429,26.5603,31760.0
2016-09-16 10:55:00,30.43,30.43,30.4,30.4,42510.0,26.5603,26.5603,26.5342,26.5342,42510.0
2016-09-16 11:00:00,30.4,30.41,30.39,30.39,30370.0,26.5342,26.5429,26.5254,26.5254,30370.0
2016-09-16 11:05:00,30.39,30.41,30.39,30.39,37505.0,26.5254,26.5429,26.5254,26.5254,37505.0
2016-09-16 11:10:00,30.39,30.43,30.39,30.42,30150.0,26.5254,26.5603,26.5254,26.5516,30150.0
2016-09-16 11:15:00,30.42,30.43,30.39,30.4,117080.0,26.5516,26.5603,26.5254,26.5342,117080.0
2016-09-16 11:20:00,30.4,30.42,30.4,30.42,30845.0,26.5342,26.5516,26.5342,26.5516,30845.0
2016-09-16 11:25:00,30.41,30.42,30.4,30.41,8630.0,26.5429,26.5516,26.5342,26.5429,8630.0
2016-09-16 11:30:00,30.41,30.42,30.4,30.42,15600.0,26.5429,26.5516,26.5342,26.5516,15600.0
2016-09-16 11:35:00,30.42,30.45,30.42,30.44,36440.0,26.5516,26.5778,26.5516,26.5691,36440.0
2016-09-16 11:40:00,30.43,30.45,30.42,30.45,44335.0,26.5603,26.5778,26.5516,26.5778,44335.0
2016-09-16 11:45:00,30.45,30.47,30.45,30.47,84270.0,26.5778,26.5953,26.5778,26.5953,84270.0
2016-09-16 11:50:00,30.46,30.46,30.44,30.46,20270.0,26.5865,26.5865,26.5691,26.5865,20270.0
2016-09-16 11:55:00,30.46,30.46,30.44,30.46,35650.0,26.5865,26.5865,26.5691,26.5865,35650.0
2016-09-16 12:00:00,30.45,30.46,30.45,30.46,18660.0,26.5778,26.5865,26.5778,26.5865,18660.0
2016-09-16 12:05:00,30.46,30.49,30.46,30.49,66235.0,26.5865,26.6127,26.5865,26.6127,66235.0
2016-09-16 12:10:00,30.49,30.49,30.47,30.47,24575.0,26.6127,26.6127,26.5953,26.5953,24575.0
2016-09-16 12:15:00,30.46,30.49,30.46,30.48,9310.0,26.5865,26.6127,26.5865,26.604,9310.0
2016-09-16 12:20:00,30.47,30.49,30.47,30.49,154845.0,26.5953,26.6127,26.5953,26.6127,154845.0
2016-09-16 12:25:00,30.49,30.49,30.47,30.48,499010.0,26.6127,26.6127,26.5953,26.604,499010.0
2016-09-16 12:30:00,30.49,30.49,30.46,30.46,34540.0,26.6127,26.6127,26.5865,26.5865,34540.0
2016-09-16 12:35:00,30.46,30.48,30.46,30.47,115380.0,26.5865,26.604,26.5865,26.5953,115380.0
2016-09-16 12:40:00,30.47,30.47,30.44,30.46,32480.0,26.5953,26.5953,26.5691,26.5865,32480.0
2016-09-16 12:45:00,30.46,30.49,30.45,30.47,43105.0,26.5865,26.6127,26.5778,26.5953,43105.0
2016-09-16 12:50:00,30.45,30.47,30.44,30.46,13575.0,26.5778,26.5953,26.5691,26.5865,13575.0
2016-09-16 12:55:00,30.46,30.47,30.45,30.45,22785.0,26.5865,26.5953,26.5778,26.5778,22785.0
2016-09-16 13:00:00,30.45,30.47,30.45,30.47,73155.0,26.5778,26.5953,26.5778,26.5953,73155.0
2016-09-16 13:05:00,30.46,30.47,30.45,30.46,15250.0,26.5865,26.5953,26.5778,26.5865,15250.0
2016-09-16 13:10:00,30.46,30.48,30.45,30.45,66605.0,26.5865,26.604,26.5778,26.5778,66605.0
2016-09-16 13:15:00,30.44,30.46,30.44,30.45,133115.0,26.5691,26.5865,26.5691,26.5778,133115.0
2016-09-16 13:20:00,30.44,30.45,30.44,30.45,36770.0,26.5691,26.5778,26.5691,26.5778,36770.0
2016-09-16 13:25:00,30.44,30.44,30.43,30.43,35595.0,26.5691,26.5691,26.5603,26.5603,35595.0
2016-09-16 13:30:00,30.43,30.44,30.42,30.42,33730.0,26.5603,26.5691,26.5516,26.5516,33730.0
2016-09-16 13:35:00,30.41,30.43,30.41,30.41,12375.0,26.5429,26.5603,26.5429,26.5429,12375.0
2016-09-16 13:40:00,30.41,30.42,30.39,30.39,24235.0,26.5429,26.5516,26.5254,26.5254,24235.0
2016-09-16 13:45:00,30.38,30.39,30.37,30.38,15240.0,26.5167,26.5254,26.508,26.5167,15240.0
2016-09-16 13:50:00,30.39,30.4,30.39,30.4,47455.0,26.5254,26.5342,26.5254,26.5342,47455.0
2016-09-16 13:55:00,30.4,30.42,30.4,30.42,16115.0,26.5342,26.5516,26.5342,26.5516,16115.0
2016-09-16 14:00:00,30.41,30.41,30.39,30.39,98240.0,26.5429,26.5429,26.5254,26.5254,98240.0
2016-09-16 14:05:00,30.4,30.43,30.4,30.42,96455.0,26.5342,26.5603,26.5342,26.5516,96455.0
2016-09-16 14:10:00,30.42,30.44,30.41,30.42,128560.0,26.5516,26.5691,26.5429,26.5516,128560.0
2016-09-16 14:15:00,30.42,30.43,30.41,30.41,139940.0,26.5516,26.5603,26.5429,26.5429,139940.0
2016-09-16 14:20:00,30.42,30.43,30.41,30.41,105370.0,26.5516,26.5603,26.5429,26.5429,105370.0
2016-09-16 14:25:00,30.41,30.43,30.41,30.43,141125.0,26.5429,26.5603,26.5429,26.5603,141125.0
2016-09-16 14:30:00,30.43,30.45,30.43,30.43,117700.0,26.5603,26.5778,26.5603,26.5603,117700.0
2016-09-16 14:35:00,30.43,30.45,30.43,30.43,109980.0,26.5603,26.5778,26.5603,26.5603,109980.0
2016-09-16 14:40:00,30.43,30.45,30.43,30.45,97015.0,26.5603,26.5778,26.5603,26.5778,97015.0
2016-09-16 14:45:00,30.45,30.45,30.44,30.45,131295.0,26.5778,26.5778,26.5691,26.5778,131295.0
2016-09-16 14:50:00,30.45,30.45,30.44,30.44,136665.0,26.5778,26.5778,26.5691,26.5691,136665.0
2016-09-16 14:55:00,30.44,30.44,30.42,30.42,185285.0,26.5691,26.5691,26.5516,26.5516,185285.0
2016-09-16 15:00:00,30.42,30.45,30.42,30.44,96170.0,26.5516,26.5778,26.5516,26.5691,96170.0
2016-09-16 15:05:00,30.44,30.45,30.44,30.45,251320.0,26.5691,26.5778,26.5691,26.5778,251320.0
2016-09-16 15:10:00,30.44,30.44,30.42,30.44,190055.0,26.5691,26.5691,26.5516,26.5691,190055.0
2016-09-16 15:15:00,30.44,30.45,30.43,30.45,27550.0,26.5691,26.5778,26.5603,26.5778,27550.0
2016-09-16 15:20:00,30.45,30.46,30.44,30.45,73585.0,26.5778,26.5865,26.5691,26.5778,73585.0
2016-09-16 15:25:00,30.45,30.46,30.45,30.45,16270.0,26.5778,26.5865,26.5778,26.5778,16270.0
2016-09-16 15:30:00,30.45,30.49,30.45,30.48,233355.0,26.5778,26.6127,26.5778,26.604,233355.0
2016-09-16 15:35:00,30.48,30.49,30.47,30.48,255295.0,26.604,26.6127,26.5953,26.604,255295.0
2016-09-16 15:40:00,30.47,30.48,30.46,30.46,327435.0,26.5953,26.604,26.5865,26.5865,327435.0
2016-09-16 15:45:00,30.47,30.48,30.46,30.48,149165.0,26.5953,26.604,26.5865,26.604,149165.0
2016-09-16 15:50:00,30.47,30.47,30.45,30.46,218640.0,26.5953,26.5953,26.5778,26.5865,218640.0
2016-09-16 15:55:00,30.45,30.46,30.43,30.44,473255.0,26.5778,26.5865,26.5603,26.5691,473255.0
2016-09-19 09:30:00,30.57,30.7,30.57,30.68,179020.0,26.6825,26.796,26.6825,26.7786,179020.0
2016-09-19 09:35:00,30.68,30.7,30.67,30.69,54955.0,26.7786,26.796,26.7698,26.7873,54955.0
2016-09-19 09:40:00,30.68,30.69,30.65,30.68,117345.0,26.7786,26.7873,26.7524,26.7786,117345.0
2016-09-19 09:45:00,30.68,30.75,30.68,30.75,116485.0,26.7786,26.8397,26.7786,26.8397,116485.0
2016-09-19 09:50:00,30.75,30.77,30.74,30.77,283345.0,26.8397,26.8571,26.8309,26.8571,283345.0
2016-09-19 09:55:00,30.77,30.83,30.76,30.83,60125.0,26.8571,26.9095,26.8484,26.9095,60125.0
2016-09-19 10:00:00,30.84,30.85,30.83,30.84,32025.0,26.9182,26.9269,26.9095,26.9182,32025.0
2016-09-19 10:05:00,30.84,30.85,30.82,30.82,19780.0,26.9182,26.9269,26.9008,26.9008,19780.0
2016-09-19 10:10:00,30.82,30.84,30.8,30.81,75370.0,26.9008,26.9182,26.8833,26.892,75370.0
2016-09-19 10:15:00,30.81,30.82,30.81,30.82,27735.0,26.892,26.9008,26.892,26.9008,27735.0
2016-09-19 10:20:00,30.83,30.83,30.78,30.8,39140.0,26.9095,26.9095,26.8658,26.8833,39140.0
2016-09-19 10:25:00,30.79,30.8,30.79,30.79,18095.0,26.8746,26.8833,26.8746,26.8746,18095.0
2016-09-19 10:30:00,30.81,30.81,30.8,30.81,23410.0,26.892,26.892,26.8833,26.892,23410.0
2016-09-19 10:35:00,30.81,30.81,30.77,30.79,32310.0,26.892,26.892,26.8571,26.8746,32310.0
2016-09-19 10:40:00,30.79,30.8,30.79,30.79,13340.0,26.8746,26.8833,26.8746,26.8746,13340.0
2016-09-19 10:45:00,30.79,30.79,30.78,30.78,28895.0,26.8746,26.8746,26.8658,26.8658,28895.0
2016-09-19 10:50:00,30.78,30.79,30.77,30.78,39335.0,26.8658,26.8746,26.8571,26.8658,39335.0
2016-09-19 10:55:00,30.79,30.79,30.76,30.77,15050.0,26.8746,26.8746,26.8484,26.8571,15050.0
2016-09-19 11:00:00,30.78,30.78,30.77,30.78,11330.0,26.8658,26.8658,26.8571,26.8658,11330.0
2016-09-19 11:05:00,30.78,30.79,30.78,30.79,7945.0,26.8658,26.8746,26.8658,26.8746,7945.0
2016-09-19 11:10:00,30.79,30.8,30.77,30.77,22880.0,26.8746,26.8833,26.8571,26.8571,22880.0
2016-09-19 11:15:00,30.77,30.78,30.76,30.78,25270.0,26.8571,26.8658,26.8484,26.8658,25270.0
2016-09-19 11:20:00,30.77,30.78,30.74,30.74,48455.0,26.8571,26.8658,26.8309,26.8309,48455.0
2016-09-19 11:25:00,30.74,30.76,30.73,30.75,31910.0,26.8309,26.8484,26.8222,26.8397,31910.0
2016-09-19 11:30:00,30.76,30.77,30.74,30.77,41195.0,26.8484,26.8571,26.8309,26.8571,41195.0
2016-09-19 11:35:00,30.77,30.79,30.77,30.78,33450.0,26.8571,26.8746,26.8571,26.8658,33450.0
2016-09-19 11:40:00,30.78,30.78,30.75,30.76,30475.0,26.8658,26.8658,26.8397,26.8484,30475.0
2016-09-19 11:45:00,30.75,30.78,30.75,30.77,69405.0,26.8397,26.8658,26.8397,26.8571,69405.0
2016-09-19 11:50:00,30.77,30.79,30.76,30.78,41300.0,26.8571,26.8746,26.8484,26.8658,41300.0
2016-09-19 11:55:00,30.79,30.79,30.77,30.78,72830.0,26.8746,26.8746,26.8571,26.8658,72830.0
2016-09-19 12:00:00,30.78,30.79,30.78,30.79,21485.0,26.8658,26.8746,26.8658,26.8746,21485.0
2016-09-19 12:05:00,30.79,30.8,30.77,30.77,19965.0,26.8746,26.8833,26.8571,26.8571,19965.0
2016-09-19 12:10:00,30.76,30.76,30.7,30.71,49505.0,26.8484,26.8484,26.796,26.8047,49505.0
2016-09-19 12:15:00,30.7,30.7,30.66,30.68,128705.0,26.796,26.796,26.7611,26.7786,128705.0
2016-09-19 12:20:00,30.68,30.69,30.67,30.67,24340.0,26.7786,26.7873,26.7698,26.7698,24340.0
2016-09-19 12:25:00,30.67,30.69,30.67,30.69,33340.0,26.7698,26.7873,26.7698,26.7873,33340.0
2016-09-19 12:30:00,30.69,30.7,30.69,30.7,7735.0,26.7873,26.796,26.7873,26.796,7735.0
2016-09-19 12:35:00,30.7,30.7,30.67,30.68,47030.0,26.796,26.796,26.7698,26.7786,47030.0
2016-09-19 12:40:00,30.69,30.7,30.69,30.7,7420.0,26.7873,26.796,26.7873,26.796,7420.0
2016-09-19 12:45:00,30.7,30.7,30.69,30.69,8270.0,26.796,26.796,26.7873,26.7873,8270.0
2016-09-19 12:50:00,30.68,30.7,30.68,30.69,9645.0,26.7786,26.796,26.7786,26.7873,9645.0
2016-09-19 12:55:00,30.69,30.69,30.64,30.65,45285.0,26.7873,26.7873,26.7436,26.7524,45285.0
2016-09-19 13:00:00,30.64,30.64,30.62,30.64,18915.0,26.7436,26.7436,26.7262,26.7436,18915.0
2016-09-19 13:05:00,30.63,30.65,30.63,30.64,44635.0,26.7349,26.7524,26.7349,26.7436,44635.0
2016-09-19 13:10:00,30.64,30.64,30.63,30.63,38155.0,26.7436,26.7436,26.7349,26.7349,38155.0
2016-09-19 13:15:00,30.64,30.65,30.63,30.64,18465.0,26.7436,26.7524,26.7349,26.7436,18465.0
2016-09-19 13:20:00,30.63,30.63,30.62,30.63,26980.0,26.7349,26.7349,26.7262,26.7349,26980.0
2016-09-19 13:25:00,30.63,30.64,30.62,30.62,83070.0,26.7349,26.7436,26.7262,26.7262,83070.0
2016-09-19 13:30:00,30.62,30.62,30.55,30.55,68925.0,26.7262,26.7262,26.6651,26.6651,68925.0
2016-09-19 13:35:00,30.54,30.55,30.53,30.55,16275.0,26.6564,26.6651,26.6476,26.6651,16275.0
2016-09-19 13:40:00,30.55,30.57,30.55,30.55,15420.0,26.6651,26.6825,26.6651,26.6651,15420.0
2016-09-19 13:45:00,30.56,30.58,30.56,30.58,23000.0,26.6738,26.6913,26.6738,26.6913,23000.0
2016-09-19 13:50:00,30.58,30.59,30.57,30.59,21850.0,26.6913,26.7,26.6825,26.7,21850.0
2016-09-19 13:55:00,30.61,30.62,30.6,30.62,16325.0,26.7175,26.7262,26.7087,26.7262,16325.0
2016-09-19 14:00:00,30.62,30.65,30.62,30.64,45330.0,26.7262,26.7524,26.7262,26.7436,45330.0
2016-09-19 14:05:00,30.64,30.65,30.64,30.64,16230.0,26.7436,26.7524,26.7436,26.7436,16230.0
2016-09-19 14:10:00,30.65,30.66,30.63,30.66,69345.0,26.7524,26.7611,26.7349,26.7611,69345.0
2016-09-19 14:15:00,30.66,30.66,30.65,30.65,37545.0,26.7611,26.7611,26.7524,26.7524,37545.0
2016-09-19 14:20:00,30.65,30.65,30.64,30.65,44950.0,26.7524,26.7524,26.7436,26.7524,44950.0
2016-09-19 14:25:00,30.65,30.65,30.64,30.65,20455.0,26.7524,26.7524,26.7436,26.7524,20455.0
2016-09-19 14:30:00,30.67,30.68,30.67,30.68,21365.0,26.7698,26.7786,26.7698,26.7786,21365.0
2016-09-19 14:35:00,30.69,30.69,30.67,30.67,17410.0,26.7873,26.7873,26.7698,26.7698,17410.0
2016-09-19 14:40:00,30.68,30.68,30.67,30.67,18645.0,26.7786,26.7786,26.7698,26.7698,18645.0
2016-09-19 14:45:00,30.67,30.71,30.67,30.7,39910.0,26.7698,26.8047,26.7698,26.796,39910.0
2016-09-19 14:50:00,30.7,30.7,30.69,30.69,20110.0,26.796,26.796,26.7873,26.7873,20110.0
2016-09-19 14:55:00,30.69,30.71,30.69,30.71,87825.0,26.7873,26.8047,26.7873,26.8047,87825.0
2016-09-19 15:00:00,30.7,30.71,30.7,30.71,55135.0,26.796,26.8047,26.796,26.8047,55135.0
2016-09-19 15:05:00,30.7,30.71,30.68,30.68,42535.0,26.796,26.8047,26.7786,26.7786,42535.0
2016-09-19 15:10:00,30.67,30.68,30.67,30.67,11590.0,26.7698,26.7786,26.7698,26.7698,11590.0
2016-09-19 15:15:00,30.67,30.67,30.64,30.65,22155.0,26.7698,26.7698,26.7436,26.7524,22155.0
2016-09-19 15:20:00,30.66,30.67,30.65,30.67,12750.0,26.7611,26.7698,26.7524,26.7698,12750.0
2016-09-19 15:25:00,30.67,30.69,30.64,30.65,34800.0,26.7698,26.7873,26.7436,26.7524,34800.0
2016-09-19 15:30:00,30.64,30.65,30.6,30.62,58580.0,26.7436,26.7524,26.7087,26.7262,58580.0
2016-09-19 15:35:00,30.62,30.65,30.62,30.65,51480.0,26.7262,26.7524,26.7262,26.7524,51480.0
2016-09-19 15:40:00,30.64,30.68,30.64,30.67,44995.0,26.7436,26.7786,26.7436,26.7698,44995.0
2016-09-19 15:45:00,30.67,30.7,30.67,30.68,55335.0,26.7698,26.796,26.7698,26.7786,55335.0
2016-09-19 15:50:00,30.69,30.69,30.66,30.68,44305.0,26.7873,26.7873,26.7611,26.7786,44305.0
2016-09-19 15:55:00,30.69,30.69,30.66,30.66,179955.0,26.7873,26.7873,26.7611,26.7611,179955.0
2016-09-20 09:30:00,30.78,30.79,30.76,30.76,58425.0,26.8658,26.8746,26.8484,26.8484,58425.0
2016-09-20 09:35:00,30.76,30.77,30.67,30.67,70490.0,26.8484,26.8571,26.7698,26.7698,70490.0
2016-09-20 09:40:00,30.68,30.7,30.67,30.68,72785.0,26.7786,26.796,26.7698,26.7786,72785.0
2016-09-20 09:45:00,30.69,30.71,30.66,30.71,27030.0,26.7873,26.8047,26.7611,26.8047,27030.0
2016-09-20 09:50:00,30.7,30.74,30.7,30.74,75950.0,26.796,26.8309,26.796,26.8309,75950.0
2016-09-20 09:55:00,30.74,30.75,30.71,30.72,86220.0,26.8309,26.8397,26.8047,26.8135,86220.0
2016-09-20 10:00:00,30.72,30.75,30.7,30.71,43680.0,26.8135,26.8397,26.796,26.8047,43680.0
2016-09-20 10:05:00,30.71,30.72,30.7,30.71,24800.0,26.8047,26.8135,26.796,26.8047,24800.0
2016-09-20 10:10:00,30.69,30.69,30.67,30.69,19245.0,26.7873,26.7873,26.7698,26.7873,19245.0
2016-09-20 10:15:00,30.68,30.71,30.68,30.71,25000.0,26.7786,26.8047,26.7786,26.8047,25000.0
2016-09-20 10:20:00,30.7,30.7,30.67,30.67,42265.0,26.796,26.796,26.7698,26.7698,42265.0
2016-09-20 10:25:00,30.68,30.7,30.68,30.69,44160.0,26.7786,26.796,26.7786,26.7873,44160.0
2016-09-20 10:30:00,30.69,30.7,30.65,30.65,74540.0,26.7873,26.796,26.7524,26.7524,74540.0
2016-09-20 10:35:00,30.64,30.67,30.64,30.64,51295.0,26.7436,26.7698,26.7436,26.7436,51295.0
2016-09-20 10:40:00,30.65,30.66,30.65,30.65,11160.0,26.7524,26.7611,26.7524,26.7524,11160.0
2016-09-20 10:45:00,30.66,30.68,30.66,30.68,18010.0,26.7611,26.7786,26.7611,26.7786,18010.0
2016-09-20 10:50:00,30.67,30.69,30.66,30.66,33355.0,26.7698,26.7873,26.7611,26.7611,33355.0
2016-09-20 10:55:00,30.67,30.67,30.66,30.66,19165.0,26.7698,26.7698,26.7611,26.7611,19165.0
2016-09-20 11:00:00,30.67,30.68,30.66,30.68,22965.0,26.7698,26.7786,26.7611,26.7786,22965.0
2016-09-20 11:05:00,30.69,30.71,30.68,30.7,33755.0,26.7873,26.8047,26.7786,26.796,33755.0
2016-09-20 11:10:00,30.71,30.71,30.68,30.69,22175.0,26.8047,26.8047,26.7786,26.7873,22175.0
2016-09-20 11:15:00,30.69,30.7,30.69,30.69,50170.0,26.7873,26.796,26.7873,26.7873,50170.0
2016-09-20 11:20:00,30.7,30.7,30.67,30.68,23595.0,26.796,26.796,26.7698,26.7786,23595.0
2016-09-20 11:25:00,30.67,30.68,30.66,30.67,21485.0,26.7698,26.7786,26.7611,26.7698,21485.0
2016-09-20 11:30:00,30.67,30.69,30.66,30.66,26935.0,26.7698,26.7873,26.7611,26.7611,26935.0
2016-09-20 11:35:00,30.66,30.67,30.64,30.64,30350.0,26.7611,26.7698,26.7436,26.7436,30350.0
2016-09-20 11:40:00,30.64,30.66,30.64,30.66,32040.0,26.7436,26.7611,26.7436,26.7611,32040.0
2016-09-20 11:45:00,30.66,30.68,30.65,30.67,61590.0,26.7611,26.7786,26.7524,26.7698,61590.0
2016-09-20 11:50:00,30.68,30.68,30.67,30.68,15115.0,26.7786,26.7786,26.7698,26.7786,15115.0
2016-09-20 11:55:00,30.68,30.7,30.65,30.65,72575.0,26.7786,26.796,26.7524,26.7524,72575.0
2016-09-20 12:00:00,30.65,30.66,30.64,30.65,14995.0,26.7524,26.7611,26.7436,26.7524,14995.0
2016-09-20 12:05:00,30.65,30.65,30.63,30.64,28615.0,26.7524,26.7524,26.7349,26.7436,28615.0
2016-09-20 12:10:00,30.63,30.65,30.61,30.61,30415.0,26.7349,26.7524,26.7175,26.7175,30415.0
2016-09-20 12:15:00,30.62,30.63,30.62,30.63,8890.0,26.7262,26.7349,26.7262,26.7349,8890.0
2016-09-20 12:20:00,30.62,30.64,30.62,30.63,11850.0,26.7262,26.7436,26.7262,26.7349,11850.0
2016-09-20 12:25:00,30.63,30.65,30.63,30.65,19750.0,26.7349,26.7524,26.7349,26.7524,19750.0
2016-09-20 12:30:00,30.64,30.64,30.61,30.61,18195.0,26.7436,26.7436,26.7175,26.7175,18195.0
2016-09-20 12:35:00,30.6,30.61,30.58,30.61,33490.0,26.7087,26.7175,26.6913,26.7175,33490.0
2016-09-20 12:40:00,30.61,30.61,30.6,30.6,12650.0,26.7175,26.7175,26.7087,26.7087,12650.0
2016-09-20 12:45:00,30.59,30.6,30.57,30.57,23895.0,26.7,26.7087,26.6825,26.6825,23895.0
2016-09-20 12:50:00,30.57,30.6,30.57,30.59,27150.0,26.6825,26.7087,26.6825,26.7,27150.0
2016-09-20 12:55:00,30.59,30.6,30.55,30.56,53980.0,26.7,26.7087,26.6651,26.6738,53980.0
2016-09-20 13:00:00,30.56,30.57,30.55,30.56,37590.0,26.6738,26.6825,26.6651,26.6738,37590.0
2016-09-20 13:05:00,30.57,30.58,30.57,30.57,36975.0,26.6825,26.6913,26.6825,26.6825,36975.0
2016-09-20 13:10:00,30.58,30.58,30.57,30.57,11295.0,26.6913,26.6913,26.6825,26.6825,11295.0
2016-09-20 13:15:00,30.58,30.58,30.58,30.58,9805.0,26.6913,26.6913,26.6913,26.6913,9805.0
2016-09-20 13:20:00,30.58,30.58,30.56,30.57,38570.0,26.6913,26.6913,26.6738,26.6825,38570.0
2016-09-20 13:25:00,30.57,30.58,30.56,30.57,36165.0,26.6825,26.6913,26.6738,26.6825,36165.0
2016-09-20 13:30:00,30.57,30.57,30.56,30.57,13770.0,26.6825,26.6825,26.6738,26.6825,13770.0
2016-09-20 13:35:00,30.58,30.6,30.57,30.59,12425.0,26.6913,26.7087,26.6825,26.7,12425.0
2016-09-20 13:40:00,30.6,30.6,30.59,30.6,19900.0,26.7087,26.7087,26.7,26.7087,19900.0
2016-09-20 13:45:00,30.6,30.6,30.59,30.6,30385.0,26.7087,26.7087,26.7,26.7087,30385.0
2016-09-20 13:50:00,30.59,30.6,30.59,30.6,21500.0,26.7,26.7087,26.7,26.7087,21500.0
2016-09-20 13:55:00,30.61,30.63,30.61,30.63,12500.0,26.7175,26.7349,26.7175,26.7349,12500.0
2016-09-20 14:00:00,30.62,30.63,30.61,30.63,42105.0,26.7262,26.7349,26.7175,26.7349,42105.0
2016-09-20 14:05:00,30.63,30.64,30.62,30.62,15125.0,26.7349,26.7436,26.7262,26.7262,15125.0
2016-09-20 14:10:00,30.63,30.63,30.62,30.62,21120.0,26.7349,26.7349,26.7262,26.7262,21120.0
2016-09-20 14:15:00,30.62,30.62,30.61,30.62,14600.0,26.7262,26.7262,26.7175,26.7262,14600.0
2016-09-20 14:20:00,30.62,30.62,30.6,30.6,50215.0,26.7262,26.7262,26.7087,26.7087,50215.0
2016-09-20 14:25:00,30.59,30.61,30.59,30.6,18805.0,26.7,26.7175,26.7,26.7087,18805.0
2016-09-20 14:30:00,30.6,30.61,30.59,30.61,16040.0,26.7087,26.7175,26.7,26.7175,16040.0
2016-09-20 14:35:00,30.61,30.62,30.6,30.62,34750.0,26.7175,26.7262,26.7087,26.7262,34750.0
2016-09-20 14:40:00,30.62,30.62,30.6,30.6,28335.0,26.7262,26.7262,26.7087,26.7087,28335.0
2016-09-20 14:45:00,30.59,30.61,30.59,30.61,21520.0,26.7,26.7175,26.7,26.7175,21520.0
2016-09-20 14:50:00,30.61,30.62,30.6,30.61,34985.0,26.7175,26.7262,26.7087,26.7175,34985.0
2016-09-20 14:55:00,30.61,30.63,30.61,30.63,32460.0,26.7175,26.7349,26.7175,26.7349,32460.0
2016-09-20 15:00:00,30.62,30.63,30.62,30.62,21880.0,26.7262,26.7349,26.7262,26.7262,21880.0
2016-09-20 15:05:00,30.61,30.62,30.61,30.61,29580.0,26.7175,26.7262,26.7175,26.7175,29580.0
2016-09-20 15:10:00,30.61,30.63,30.6,30.63,58395.0,26.7175,26.7349,26.7087,26.7349,58395.0
2016-09-20 15:15:00,30.63,30.63,30.62,30.62,17415.0,26.7349,26.7349,26.7262,26.7262,17415.0
2016-09-20 15:20:00,30.62,30.62,30.6,30.6,53250.0,26.7262,26.7262,26.7087,26.7087,53250.0
2016-09-20 15:25:00,30.6,30.62,30.6,30.61,42840.0,26.7087,26.7262,26.7087,26.7175,42840.0
2016-09-20 15:30:00,30.61,30.61,30.59,30.6,30415.0,26.7175,26.7175,26.7,26.7087,30415.0
2016-09-20 15:35:00,30.59,30.61,30.59,30.61,71845.0,26.7,26.7175,26.7,26.7175,71845.0
2016-09-20 15:40:00,30.61,30.61,30.59,30.59,82905.0,26.7175,26.7175,26.7,26.7,82905.0
2016-09-20 15:45:00,30.59,30.6,30.59,30.6,40130.0,26.7,26.7087,26.7,26.7087,40130.0
2016-09-20 15:50:00,30.6,30.6,30.55,30.56,91845.0,26.7087,26.7087,26.6651,26.6738,91845.0
2016-09-20 15:55:00,30.55,30.56,30.52,30.52,146145.0,26.6651,26.6738,26.6389,26.6389,146145.0
2016-09-21 09:30:00,30.64,30.69,30.62,30.68,77685.0,26.7436,26.7873,26.7262,26.7786,77685.0
2016-09-21 09:35:00,30.68,30.71,30.67,30.7,51040.0,26.7786,26.8047,26.7698,26.796,51040.0
2016-09-21 09:40:00,30.7,30.72,30.67,30.67,19480.0,26.796,26.8135,26.7698,26.7698,19480.0
2016-09-21 09:45:00,30.68,30.69,30.67,30.69,86015.0,26.7786,26.7873,26.7698,26.7873,86015.0
2016-09-21 09:50:00,30.69,30.75,30.69,30.74,69675.0,26.7873,26.8397,26.7873,26.8309,69675.0
2016-09-21 09:55:00,30.74,30.78,30.74,30.78,87720.0,26.8309,26.8658,26.8309,26.8658,87720.0
2016-09-21 10:00:00,30.78,30.79,30.75,30.76,56190.0,26.8658,26.8746,26.8397,26.8484,56190.0
2016-09-21 10:05:00,30.76,30.77,30.73,30.74,55610.0,26.8484,26.8571,26.8222,26.8309,55610.0
2016-09-21 10:10:00,30.73,30.74,30.73,30.74,15765.0,26.8222,26.8309,26.8222,26.8309,15765.0
2016-09-21 10:15:00,30.75,30.75,30.74,30.75,31570.0,26.8397,26.8397,26.8309,26.8397,31570.0
2016-09-21 10:20:00,30.75,30.76,30.74,30.75,27820.0,26.8397,26.8484,26.8309,26.8397,27820.0
2016-09-21 10:25:00,30.75,30.75,30.73,30.74,14385.0,26.8397,26.8397,26.8222,26.8309,14385.0
2016-09-21 10:30:00,30.74,30.76,30.73,30.74,52600.0,26.8309,26.8484,26.8222,26.8309,52600.0
2016-09-21 10:35:00,30.75,30.76,30.75,30.76,41785.0,26.8397,26.8484,26.8397,26.8484,41785.0
2016-09-21 10:40:00,30.75,30.79,30.75,30.79,76490.0,26.8397,26.8746,26.8397,26.8746,76490.0
2016-09-21 10:45:00,30.79,30.79,30.73,30.76,27890.0,26.8746,26.8746,26.8222,26.8484,27890.0
2016-09-21 10:50:00,30.76,30.76,30.73,30.74,17915.0,26.8484,26.8484,26.8222,26.8309,17915.0
2016-09-21 10:55:00,30.74,30.74,30.7,30.7,38545.0,26.8309,26.8309,26.796,26.796,38545.0
2016-09-21 11:00:00,30.7,30.71,30.7,30.71,9500.0,26.796,26.8047,26.796,26.8047,9500.0
2016-09-21 11:05:00,30.71,30.72,30.68,30.68,21340.0,26.8047,26.8135,26.7786,26.7786,21340.0
2016-09-21 11:10:00,30.68,30.68,30.66,30.67,11995.0,26.7786,26.7786,26.7611,26.7698,11995.0
2016-09-21 11:15:00,30.66,30.67,30.65,30.67,23595.0,26.7611,26.7698,26.7524,26.7698,23595.0
2016-09-21 11:20:00,30.66,30.68,30.66,30.67,8900.0,26.7611,26.7786,26.7611,26.7698,8900.0
2016-09-21 11:25:00,30.67,30.68,30.67,30.68,21235.0,26.7698,26.7786,26.7698,26.7786,21235.0
2016-09-21 11:30:00,30.69,30.69,30.64,30.64,8820.0,26.7873,26.7873,26.7436,26.7436,8820.0
2016-09-21 11:35:00,30.65,30.67,30.65,30.67,9895.0,26.7524,26.7698,26.7524,26.7698,9895.0
2016-09-21 11:40:00,30.67,30.68,30.65,30.65,19275.0,26.7698,26.7786,26.7524,26.7524,19275.0
2016-09-21 11:45:00,30.65,30.67,30.65,30.67,55655.0,26.7524,26.7698,26.7524,26.7698,55655.0
2016-09-21 11:50:00,30.66,30.67,30.65,30.66,34910.0,26.7611,26.7698,26.7524,26.7611,34910.0
2016-09-21 11:55:00,30.66,30.68,30.66,30.67,39460.0,26.7611,26.7786,26.7611,26.7698,39460.0
2016-09-21 12:00:00,30.67,30.67,30.66,30.66,10870.0,26.7698,26.7698,26.7611,26.7611,10870.0
2016-09-21 12:05:00,30.66,30.67,30.66,30.66,13365.0,26.7611,26.7698,26.7611,26.7611,13365.0
2016-09-21 12:10:00,30.65,30.65,30.62,30.62,15750.0,26.7524,26.7524,26.7262,26.7262,15750.0
2016-09-21 12:15:00,30.62,30.62,30.57,30.57,24455.0,26.7262,26.7262,26.6825,26.6825,24455.0
2016-09-21 12:20:00,30.57,30.58,30.57,30.57,41975.0,26.6825,26.6913,26.6825,26.6825,41975.0
2016-09-21 12:25:00,30.56,30.56,30.54,30.55,43085.0,26.6738,26.6738,26.6564,26.6651,43085.0
2016-09-21 12:30:00,30.55,30.55,30.53,30.53,29860.0,26.6651,26.6651,26.6476,26.6476,29860.0
2016-09-21 12:35:00,30.53,30.55,30.53,30.54,42055.0,26.6476,26.6651,26.6476,26.6564,42055.0
2016-09-21 12:40:00,30.54,30.55,30.52,30.55,38125.0,26.6564,26.6651,26.6389,26.6651,38125.0
2016-09-21 12:45:00,30.55,30.56,30.54,30.54,27295.0,26.6651,26.6738,26.6564,26.6564,27295.0
2016-09-21 12:50:00,30.54,30.57,30.54,30.57,15215.0,26.6564,26.6825,26.6564,26.6825,15215.0
2016-09-21 12:55:00,30.58,30.61,30.58,30.61,22775.0,26.6913,26.7175,26.6913,26.7175,22775.0
2016-09-21 13:00:00,30.61,30.64,30.61,30.64,30905.0,26.7175,26.7436,26.7175,26.7436,30905.0
2016-09-21 13:05:00,30.64,30.64,30.61,30.62,46735.0,26.7436,26.7436,26.7175,26.7262,46735.0
2016-09-21 13:10:00,30.61,30.62,30.61,30.61,13585.0,26.7175,26.7262,26.7175,26.7175,13585.0
2016-09-21 13:15:00,30.61,30.61,30.59,30.6,19970.0,26.7175,26.7175,26.7,26.7087,19970.0
2016-09-21 13:20:00,30.6,30.6,30.58,30.58,47635.0,26.7087,26.7087,26.6913,26.6913,47635.0
2016-09-21 13:25:00,30.57,30.59,30.57,30.58,31990.0,26.6825,26.7,26.6825,26.6913,31990.0
2016-09-21 13:30:00,30.58,30.58,30.57,30.58,11850.0,26.6913,26.6913,26.6825,26.6913,11850.0
2016-09-21 13:35:00,30.58,30.58,30.57,30.58,10055.0,26.6913,26.6913,26.6825,26.6913,10055.0
2016-09-21 13:40:00,30.58,30.58,30.56,30.57,7755.0,26.6913,26.6913,26.6738,26.6825,7755.0
2016-09-21 13:45:00,30.57,30.59,30.57,30.58,34100.0,26.6825,26.7,26.6825,26.6913,34100.0
2016-09-21 13:50:00,30.57,30.57,30.56,30.56,15550.0,26.6825,26.6825,26.6738,26.6738,15550.0
2016-09-21 13:55:00,30.56,30.58,30.55,30.56,50390.0,26.6738,26.6913,26.6651,26.6738,50390.0
2016-09-21 14:00:00,30.57,30.67,30.57,30.64,81555.0,26.6825,26.7698,26.6825,26.7436,81555.0
2016-09-21 14:05:00,30.65,30.69,30.64,30.69,54315.0,26.7524,26.7873,26.7436,26.7873,54315.0
2016-09-21 14:10:00,30.68,30.75,30.68,30.7,96965.0,26.7786,26.8397,26.7786,26.796,96965.0
2016-09-21 14:15:00,30.7,30.73,30.66,30.69,61510.0,26.796,26.8222,26.7611,26.7873,61510.0
2016-09-21 14:20:00,30.68,30.7,30.65,30.65,65080.0,26.7786,26.796,26.7524,26.7524,65080.0
2016-09-21 14:25:00,30.65,30.66,30.61,30.63,46245.0,26.7524,26.7611,26.7175,26.7349,46245.0
2016-09-21 14:30:00,30.64,30.65,30.62,30.64,32020.0,26.7436,26.7524,26.7262,26.7436,32020.0
2016-09-21 14:35:00,30.65,30.7,30.65,30.69,39185.0,26.7524,26.796,26.7524,26.7873,39185.0
2016-09-21 14:40:00,30.68,30.71,30.67,30.71,40705.0,26.7786,26.8047,26.7698,26.8047,40705.0
2016-09-21 14:45:00,30.7,30.73,30.68,30.69,40500.0,26.796,26.8222,26.7786,26.7873,40500.0
2016-09-21 14:50:00,30.7,30.7,30.69,30.69,44610.0,26.796,26.796,26.7873,26.7873,44610.0
2016-09-21 14:55:00,30.69,30.75,30.69,30.75,79485.0,26.7873,26.8397,26.7873,26.8397,79485.0
2016-09-21 15:00:00,30.74,30.77,30.73,30.77,86155.0,26.8309,26.8571,26.8222,26.8571,86155.0
2016-09-21 15:05:00,30.77,30.8,30.77,30.78,93775.0,26.8571,26.8833,26.8571,26.8658,93775.0
2016-09-21 15:10:00,30.79,30.82,30.79,30.82,61585.0,26.8746,26.9008,26.8746,26.9008,61585.0
2016-09-21 15:15:00,30.83,30.86,30.82,30.84,131750.0,26.9095,26.9357,26.9008,26.9182,131750.0
2016-09-21 15:20:00,30.83,30.87,30.83,30.84,67800.0,26.9095,26.9444,26.9095,26.9182,67800.0
2016-09-21 15:25:00,30.85,30.85,30.83,30.83,55035.0,26.9269,26.9269,26.9095,26.9095,55035.0
2016-09-21 15:30:00,30.84,30.88,30.83,30.87,76100.0,26.9182,26.9531,26.9095,26.9444,76100.0
2016-09-21 15:35:00,30.88,30.9,30.87,30.89,110465.0,26.9531,26.9706,26.9444,26.9618,110465.0
2016-09-21 15:40:00,30.89,30.91,30.89,30.91,68905.0,26.9618,26.9793,26.9618,26.9793,68905.0
2016-09-21 15:45:00,30.93,30.94,30.92,30.93,38675.0,26.9968,27.0055,26.988,26.9968,38675.0
2016-09-21 15:50:00,30.92,30.93,30.91,30.92,89560.0,26.988,26.9968,26.9793,26.988,89560.0
2016-09-21 15:55:00,30.92,30.93,30.9,30.92,464880.0,26.988,26.9968,26.9706,26.988,464880.0
2016-09-22 09:30:00,31.1,31.19,31.1,31.19,134720.0,27.1451,27.2237,27.1451,27.2237,134720.0
2016-09-22 09:35:00,31.19,31.22,31.14,31.14,122565.0,27.2237,27.2499,27.1801,27.1801,122565.0
2016-09-22 09:40:00,31.14,31.15,31.12,31.15,58445.0,27.1801,27.1888,27.1626,27.1888,58445.0
2016-09-22 09:45:00,31.16,31.2,31.16,31.18,139250.0,27.1975,27.2324,27.1975,27.215,139250.0
2016-09-22 09:50:00,31.19,31.22,31.17,31.21,48235.0,27.2237,27.2499,27.2062,27.2412,48235.0
2016-09-22 09:55:00,31.21,31.21,31.19,31.2,24170.0,27.2412,27.2412,27.2237,27.2324,24170.0
2016-09-22 10:00:00,31.2,31.21,31.18,31.19,85470.0,27.2324,27.2412,27.215,27.2237,85470.0
2016-09-22 10:05:00,31.19,31.19,31.15,31.15,26005.0,27.2237,27.2237,27.1888,27.1888,26005.0
2016-09-22 10:10:00,31.15,31.19,31.15,31.18,35740.0,27.1888,27.2237,27.1888,27.215,35740.0
2016-09-22 10:15:00,31.17,31.18,31.16,31.18,31295.0,27.2062,27.215,27.1975,27.215,31295.0
2016-09-22 10:20:00,31.17,31.19,31.16,31.19,46300.0,27.2062,27.2237,27.1975,27.2237,46300.0
2016-09-22 10:25:00,31.19,31.21,31.19,31.2,99190.0,27.2237,27.2412,27.2237,27.2324,99190.0
2016-09-22 10:30:00,31.2,31.25,31.2,31.25,150720.0,27.2324,27.2761,27.2324,27.2761,150720.0
2016-09-22 10:35:00,31.25,31.25,31.21,31.22,65160.0,27.2761,27.2761,27.2412,27.2499,65160.0
2016-09-22 10:40:00,31.23,31.23,31.21,31.22,59890.0,27.2586,27.2586,27.2412,27.2499,59890.0
2016-09-22 10:45:00,31.23,31.24,31.22,31.23,65870.0,27.2586,27.2673,27.2499,27.2586,65870.0
2016-09-22 10:50:00,31.23,31.24,31.2,31.21,97790.0,27.2586,27.2673,27.2324,27.2412,97790.0
2016-09-22 10:55:00,31.21,31.22,31.21,31.21,50265.0,27.2412,27.2499,27.2412,27.2412,50265.0
2016-09-22 11:00:00,31.2,31.21,31.18,31.18,126775.0,27.2324,27.2412,27.215,27.215,126775.0
2016-09-22 11:05:00,31.19,31.2,31.18,31.19,158020.0,27.2237,27.2324,27.215,27.2237,158020.0
2016-09-22 11:10:00,31.19,31.19,31.17,31.18,123265.0,27.2237,27.2237,27.2062,27.215,123265.0
2016-09-22 11:15:00,31.18,31.2,31.18,31.19,99510.0,27.215,27.2324,27.215,27.2237,99510.0
2016-09-22 11:20:00,31.19,31.2,31.18,31.19,116260.0,27.2237,27.2324,27.215,27.2237,116260.0
2016-09-22 11:25:00,31.19,31.2,31.18,31.19,167790.0,27.2237,27.2324,27.215,27.2237,167790.0
2016-09-22 11:30:00,31.19,31.21,31.18,31.21,33835.0,27.2237,27.2412,27.215,27.2412,33835.0
2016-09-22 11:35:00,31.21,31.21,31.2,31.2,47875.0,27.2412,27.2412,27.2324,27.2324,47875.0
2016-09-22 11:40:00,31.2,31.2,31.19,31.2,19565.0,27.2324,27.2324,27.2237,27.2324,19565.0
2016-09-22 11:45:00,31.2,31.2,31.19,31.19,36155.0,27.2324,27.2324,27.2237,27.2237,36155.0
2016-09-22 11:50:00,31.19,31.19,31.16,31.17,87765.0,27.2237,27.2237,27.1975,27.2062,87765.0
2016-09-22 11:55:00,31.17,31.18,31.17,31.18,72955.0,27.2062,27.215,27.2062,27.215,72955.0
2016-09-22 12:00:00,31.19,31.22,31.18,31.21,76820.0,27.2237,27.2499,27.215,27.2412,76820.0
2016-09-22 12:05:00,31.21,31.21,31.19,31.19,31370.0,27.2412,27.2412,27.2237,27.2237,31370.0
2016-09-22 12:10:00,31.19,31.2,31.18,31.2,62590.0,27.2237,27.2324,27.215,27.2324,62590.0
2016-09-22 12:15:00,31.2,31.2,31.19,31.19,23695.0,27.2324,27.2324,27.2237,27.2237,23695.0
2016-09-22 12:20:00,31.19,31.19,31.17,31.18,35260.0,27.2237,27.2237,27.2062,27.215,35260.0
2016-09-22 12:25:00,31.18,31.2,31.17,31.2,37520.0,27.215,27.2324,27.2062,27.2324,37520.0
2016-09-22 12:30:00,31.2,31.21,31.2,31.2,36725.0,27.2324,27.2412,27.2324,27.2324,36725.0
2016-09-22 12:35:00,31.2,31.2,31.19,31.2,46815.0,27.2324,27.2324,27.2237,27.2324,46815.0
2016-09-22 12:40:00,31.2,31.21,31.2,31.21,32950.0,27.2324,27.2412,27.2324,27.2412,32950.0
2016-09-22 12:45:00,31.21,31.22,31.21,31.21,42350.0,27.2412,27.2499,27.2412,27.2412,42350.0
2016-09-22 12:50:00,31.21,31.23,31.21,31.22,18640.0,27.2412,27.2586,27.2412,27.2499,18640.0
2016-09-22 12:55:00,31.22,31.23,31.21,31.23,30715.0,27.2499,27.2586,27.2412,27.2586,30715.0
2016-09-22 13:00:00,31.23,31.25,31.23,31.25,53085.0,27.2586,27.2761,27.2586,27.2761,53085.0
2016-09-22 13:05:00,31.25,31.27,31.25,31.26,57405.0,27.2761,27.2935,27.2761,27.2848,57405.0
2016-09-22 13:10:00,31.26,31.27,31.26,31.27,44220.0,27.2848,27.2935,27.2848,27.2935,44220.0
2016-09-22 13:15:00,31.27,31.28,31.26,31.26,35550.0,27.2935,27.3023,27.2848,27.2848,35550.0
2016-09-22 13:20:00,31.26,31.28,31.26,31.28,27190.0,27.2848,27.3023,27.2848,27.3023,27190.0
2016-09-22 13:25:00,31.28,31.28,31.26,31.26,30655.0,27.3023,27.3023,27.2848,27.2848,30655.0
2016-09-22 13:30:00,31.26,31.28,31.26,31.28,42710.0,27.2848,27.3023,27.2848,27.3023,42710.0
2016-09-22 13:35:00,31.28,31.3,31.28,31.3,52090.0,27.3023,27.3197,27.3023,27.3197,52090.0
2016-09-22 13:40:00,31.3,31.3,31.28,31.28,68760.0,27.3197,27.3197,27.3023,27.3023,68760.0
2016-09-22 13:45:00,31.28,31.28,31.25,31.27,42475.0,27.3023,27.3023,27.2761,27.2935,42475.0
2016-09-22 13:50:00,31.26,31.27,31.26,31.27,58805.0,27.2848,27.2935,27.2848,27.2935,58805.0
2016-09-22 13:55:00,31.27,31.28,31.27,31.28,44970.0,27.2935,27.3023,27.2935,27.3023,44970.0
2016-09-22 14:00:00,31.28,31.3,31.27,31.3,43275.0,27.3023,27.3197,27.2935,27.3197,43275.0
2016-09-22 14:05:00,31.3,31.3,31.29,31.29,32425.0,27.3197,27.3197,27.311,27.311,32425.0
2016-09-22 14:10:00,31.29,31.29,31.21,31.21,49025.0,27.311,27.311,27.2412,27.2412,49025.0
2016-09-22 14:15:00,31.22,31.24,31.21,31.22,67755.0,27.2499,27.2673,27.2412,27.2499,67755.0
2016-09-22 14:20:00,31.22,31.24,31.21,31.23,54120.0,27.2499,27.2673,27.2412,27.2586,54120.0
2016-09-22 14:25:00,31.23,31.25,31.22,31.23,50810.0,27.2586,27.2761,27.2499,27.2586,50810.0
2016-09-22 14:30:00,31.23,31.24,31.2,31.2,67620.0,27.2586,27.2673,27.2324,27.2324,67620.0
2016-09-22 14:35:00,31.2,31.24,31.19,31.24,140180.0,27.2324,27.2673,27.2237,27.2673,140180.0
2016-09-22 14:40:00,31.24,31.26,31.23,31.24,64525.0,27.2673,27.2848,27.2586,27.2673,64525.0
2016-09-22 14:45:00,31.25,31.26,31.24,31.26,40150.0,27.2761,27.2848,27.2673,27.2848,40150.0
2016-09-22 14:50:00,31.26,31.29,31.24,31.28,104830.0,27.2848,27.311,27.2673,27.3023,104830.0
2016-09-22 14:55:00,31.29,31.3,31.28,31.29,36095.0,27.311,27.3197,27.3023,27.311,36095.0
2016-09-22 15:00:00,31.3,31.3,31.28,31.29,85710.0,27.3197,27.3197,27.3023,27.311,85710.0
2016-09-22 15:05:00,31.29,31.3,31.29,31.29,74995.0,27.311,27.3197,27.311,27.311,74995.0
2016-09-22 15:10:00,31.28,31.3,31.28,31.29,63225.0,27.3023,27.3197,27.3023,27.311,63225.0
2016-09-22 15:15:00,31.3,31.3,31.28,31.29,77710.0,27.3197,27.3197,27.3023,27.311,77710.0
2016-09-22 15:20:00,31.29,31.3,31.28,31.28,80480.0,27.311,27.3197,27.3023,27.3023,80480.0
2016-09-22 15:25:00,31.29,31.29,31.29,31.29,54315.0,27.311,27.311,27.311,27.311,54315.0
2016-09-22 15:30:00,31.29,31.31,31.29,31.31,96205.0,27.311,27.3284,27.311,27.3284,96205.0
2016-09-22 15:35:00,31.31,31.32,31.3,31.31,87450.0,27.3284,27.3372,27.3197,27.3284,87450.0
2016-09-22 15:40:00,31.31,31.32,31.3,31.31,117790.0,27.3284,27.3372,27.3197,27.3284,117790.0
2016-09-22 15:45:00,31.31,31.31,31.28,31.29,108685.0,27.3284,27.3284,27.3023,27.311,108685.0
2016-09-22 15:50:00,31.29,31.29,31.27,31.29,163045.0,27.311,27.311,27.2935,27.311,163045.0
2016-09-22 15:55:00,31.29,31.3,31.28,31.29,279505.0,27.311,27.3197,27.3023,27.311,279505.0
2016-09-23 09:30:00,31.2,31.24,31.18,31.24,201050.0,27.2324,27.2673,27.215,27.2673,201050.0
2016-09-23 09:35:00,31.25,31.3,31.24,31.25,30045.0,27.2761,27.3197,27.2673,27.2761,30045.0
2016-09-23 09:40:00,31.24,31.24,31.18,31.18,48790.0,27.2673,27.2673,27.215,27.215,48790.0
2016-09-23 09:45:00,31.18,31.18,31.13,31.13,27380.0,27.215,27.215,27.1713,27.1713,27380.0
2016-09-23 09:50:00,31.14,31.15,31.12,31.14,31610.0,27.1801,27.1888,27.1626,27.1801,31610.0
2016-09-23 09:55:00,31.13,31.17,31.13,31.15,19165.0,27.1713,27.2062,27.1713,27.1888,19165.0
2016-09-23 10:00:00,31.16,31.16,31.14,31.16,17975.0,27.1975,27.1975,27.1801,27.1975,17975.0
2016-09-23 10:05:00,31.16,31.16,31.12,31.15,60065.0,27.1975,27.1975,27.1626,27.1888,60065.0
2016-09-23 10:10:00,31.15,31.15,31.13,31.15,33060.0,27.1888,27.1888,27.1713,27.1888,33060.0
2016-09-23 10:15:00,31.16,31.17,31.14,31.14,54985.0,27.1975,27.2062,27.1801,27.1801,54985.0
2016-09-23 10:20:00,31.14,31.18,31.13,31.18,101460.0,27.1801,27.215,27.1713,27.215,101460.0
2016-09-23 10:25:00,31.17,31.17,31.17,31.17,8165.0,27.2062,27.2062,27.2062,27.2062,8165.0
2016-09-23 10:30:00,31.18,31.18,31.15,31.15,20625.0,27.215,27.215,27.1888,27.1888,20625.0
2016-09-23 10:35:00,31.15,31.18,31.15,31.17,26165.0,27.1888,27.215,27.1888,27.2062,26165.0
2016-09-23 10:40:00,31.17,31.21,31.17,31.21,93945.0,27.2062,27.2412,27.2062,27.2412,93945.0
2016-09-23 10:45:00,31.21,31.23,31.21,31.22,47205.0,27.2412,27.2586,27.2412,27.2499,47205.0
2016-09-23 10:50:00,31.21,31.21,31.2,31.21,23110.0,27.2412,27.2412,27.2324,27.2412,23110.0
2016-09-23 10:55:00,31.21,31.22,31.2,31.21,37890.0,27.2412,27.2499,27.2324,27.2412,37890.0
2016-09-23 11:00:00,31.2,31.22,31.19,31.22,27030.0,27.2324,27.2499,27.2237,27.2499,27030.0
2016-09-23 11:05:00,31.22,31.22,31.2,31.2,31845.0,27.2499,27.2499,27.2324,27.2324,31845.0
2016-09-23 11:10:00,31.19,31.19,31.18,31.19,30730.0,27.2237,27.2237,27.215,27.2237,30730.0
2016-09-23 11:15:00,31.19,31.19,31.18,31.19,22025.0,27.2237,27.2237,27.215,27.2237,22025.0
2016-09-23 11:20:00,31.19,31.19,31.17,31.18,26430.0,27.2237,27.2237,27.2062,27.215,26430.0
2016-09-23 11:25:00,31.18,31.19,31.17,31.18,15410.0,27.215,27.2237,27.2062,27.215,15410.0
2016-09-23 11:30:00,31.19,31.21,31.19,31.2,19760.0,27.2237,27.2412,27.2237,27.2324,19760.0
2016-09-23 11:35:00,31.19,31.2,31.19,31.2,20405.0,27.2237,27.2324,27.2237,27.2324,20405.0
2016-09-23 11:40:00,31.2,31.21,31.19,31.21,19385.0,27.2324,27.2412,27.2237,27.2412,19385.0
2016-09-23 11:45:00,31.2,31.21,31.18,31.18,28685.0,27.2324,27.2412,27.215,27.215,28685.0
2016-09-23 11:50:00,31.18,31.18,31.15,31.16,33705.0,27.215,27.215,27.1888,27.1975,33705.0
2016-09-23 11:55:00,31.17,31.17,31.14,31.15,21540.0,27.2062,27.2062,27.1801,27.1888,21540.0
2016-09-23 12:00:00,31.15,31.16,31.14,31.15,9645.0,27.1888,27.1975,27.1801,27.1888,9645.0
2016-09-23 12:05:00,31.14,31.14,31.13,31.13,10745.0,27.1801,27.1801,27.1713,27.1713,10745.0
2016-09-23 12:10:00,31.15,31.16,31.15,31.15,14965.0,27.1888,27.1975,27.1888,27.1888,14965.0
2016-09-23 12:15:00,31.14,31.15,31.14,31.15,7840.0,27.1801,27.1888,27.1801,27.1888,7840.0
2016-09-23 12:20:00,31.14,31.15,31.14,31.15,8615.0,27.1801,27.1888,27.1801,27.1888,8615.0
2016-09-23 12:25:00,31.15,31.16,31.15,31.16,19755.0,27.1888,27.1975,27.1888,27.1975,19755.0
2016-09-23 12:30:00,31.15,31.16,31.15,31.16,10175.0,27.1888,27.1975,27.1888,27.1975,10175.0
2016-09-23 12:35:00,31.15,31.15,31.14,31.14,6840.0,27.1888,27.1888,27.1801,27.1801,6840.0
2016-09-23 12:40:00,31.14,31.14,31.14,31.14,4105.0,27.1801,27.1801,27.1801,27.1801,4105.0
2016-09-23 12:45:00,31.13,31.13,31.12,31.12,15945.0,27.1713,27.1713,27.1626,27.1626,15945.0
2016-09-23 12:50:00,31.13,31.14,31.13,31.14,26170.0,27.1713,27.1801,27.1713,27.1801,26170.0
2016-09-23 12:55:00,31.13,31.13,31.13,31.13,16565.0,27.1713,27.1713,27.1713,27.1713,16565.0
2016-09-23 13:00:00,31.13,31.13,31.1,31.12,10945.0,27.1713,27.1713,27.1451,27.1626,10945.0
2016-09-23 13:05:00,31.11,31.11,31.1,31.1,15135.0,27.1539,27.1539,27.1451,27.1451,15135.0
2016-09-23 13:10:00,31.1,31.1,31.09,31.09,5695.0,27.1451,27.1451,27.1364,27.1364,5695.0
2016-09-23 13:15:00,31.1,31.1,31.09,31.09,4955.0,27.1451,27.1451,27.1364,27.1364,4955.0
2016-09-23 13:20:00,31.09,31.1,31.09,31.1,17305.0,27.1364,27.1451,27.1364,27.1451,17305.0
2016-09-23 13:25:00,31.09,31.12,31.09,31.11,12220.0,27.1364,27.1626,27.1364,27.1539,12220.0
2016-09-23 13:30:00,31.11,31.11,31.1,31.1,20725.0,27.1539,27.1539,27.1451,27.1451,20725.0
2016-09-23 13:35:00,31.1,31.1,31.09,31.09,8465.0,27.1451,27.1451,27.1364,27.1364,8465.0
2016-09-23 13:40:00,31.09,31.1,31.08,31.1,21230.0,27.1364,27.1451,27.1277,27.1451,21230.0
2016-09-23 13:45:00,31.09,31.09,31.07,31.07,25120.0,27.1364,27.1364,27.119,27.119,25120.0
2016-09-23 13:50:00,31.07,31.07,31.06,31.07,7995.0,27.119,27.119,27.1102,27.119,7995.0
2016-09-23 13:55:00,31.07,31.08,31.06,31.06,21110.0,27.119,27.1277,27.1102,27.1102,21110.0
2016-09-23 14:00:00,31.06,31.08,31.06,31.08,10300.0,27.1102,27.1277,27.1102,27.1277,10300.0
2016-09-23 14:05:00,31.08,31.09,31.08,31.09,35605.0,27.1277,27.1364,27.1277,27.1364,35605.0
2016-09-23 14:10:00,31.08,31.08,31.07,31.08,10825.0,27.1277,27.1277,27.119,27.1277,10825.0
2016-09-23 14:15:00,31.08,31.08,31.07,31.08,35950.0,27.1277,27.1277,27.119,27.1277,35950.0
2016-09-23 14:20:00,31.08,31.08,31.06,31.07,29835.0,27.1277,27.1277,27.1102,27.119,29835.0
2016-09-23 14:25:00,31.07,31.09,31.07,31.08,35810.0,27.119,27.1364,27.119,27.1277,35810.0
2016-09-23 14:30:00,31.08,31.11,31.08,31.11,52820.0,27.1277,27.1539,27.1277,27.1539,52820.0
2016-09-23 14:35:00,31.1,31.11,31.09,31.1,49565.0,27.1451,27.1539,27.1364,27.1451,49565.0
2016-09-23 14:40:00,31.08,31.08,31.07,31.08,29465.0,27.1277,27.1277,27.119,27.1277,29465.0
2016-09-23 14:45:00,31.08,31.09,31.08,31.08,15840.0,27.1277,27.1364,27.1277,27.1277,15840.0
2016-09-23 14:50:00,31.08,31.09,31.08,31.09,21615.0,27.1277,27.1364,27.1277,27.1364,21615.0
2016-09-23 14:55:00,31.1,31.1,31.09,31.09,37320.0,27.1451,27.1451,27.1364,27.1364,37320.0
2016-09-23 15:00:00,31.1,31.1,31.09,31.1,20475.0,27.1451,27.1451,27.1364,27.1451,20475.0
2016-09-23 15:05:00,31.11,31.13,31.11,31.12,33605.0,27.1539,27.1713,27.1539,27.1626,33605.0
2016-09-23 15:10:00,31.12,31.12,31.1,31.1,16490.0,27.1626,27.1626,27.1451,27.1451,16490.0
2016-09-23 15:15:00,31.1,31.11,31.09,31.09,14205.0,27.1451,27.1539,27.1364,27.1364,14205.0
2016-09-23 15:20:00,31.09,31.09,31.08,31.09,19675.0,27.1364,27.1364,27.1277,27.1364,19675.0
2016-09-23 15:25:00,31.09,31.09,31.08,31.09,21990.0,27.1364,27.1364,27.1277,27.1364,21990.0
2016-09-23 15:30:00,31.11,31.13,31.11,31.11,38485.0,27.1539,27.1713,27.1539,27.1539,38485.0
2016-09-23 15:35:00,31.11,31.11,31.08,31.09,20210.0,27.1539,27.1539,27.1277,27.1364,20210.0
2016-09-23 15:40:00,31.08,31.09,31.07,31.08,38305.0,27.1277,27.1364,27.119,27.1277,38305.0
2016-09-23 15:45:00,31.08,31.09,31.07,31.07,37790.0,27.1277,27.1364,27.119,27.119,37790.0
2016-09-23 15:50:00,31.07,31.09,31.07,31.09,47695.0,27.119,27.1364,27.119,27.1364,47695.0
2016-09-23 15:55:00,31.09,31.09,31.03,31.04,179585.0,27.1364,27.1364,27.084,27.0928,179585.0
2016-09-26 09:30:00,30.75,30.81,30.72,30.77,269580.0,26.9635,27.0161,26.9372,26.9811,269580.0
2016-09-26 09:35:00,30.77,30.79,30.73,30.74,90525.0,26.9811,26.9986,26.946,26.9548,90525.0
2016-09-26 09:40:00,30.73,30.75,30.72,30.74,39615.0,26.946,26.9635,26.9372,26.9548,39615.0
2016-09-26 09:45:00,30.73,30.78,30.72,30.77,49060.0,26.946,26.9898,26.9372,26.9811,49060.0
2016-09-26 09:50:00,30.76,30.78,30.76,30.76,46645.0,26.9723,26.9898,26.9723,26.9723,46645.0
2016-09-26 09:55:00,30.77,30.77,30.75,30.75,22365.0,26.9811,26.9811,26.9635,26.9635,22365.0
2016-09-26 10:00:00,30.76,30.77,30.73,30.76,75705.0,26.9723,26.9811,26.946,26.9723,75705.0
2016-09-26 10:05:00,30.76,30.79,30.76,30.78,22135.0,26.9723,26.9986,26.9723,26.9898,22135.0
2016-09-26 10:10:00,30.79,30.84,30.78,30.84,145515.0,26.9986,27.0424,26.9898,27.0424,145515.0
2016-09-26 10:15:00,30.85,30.85,30.82,30.83,32210.0,27.0512,27.0512,27.0249,27.0337,32210.0
2016-09-26 10:20:00,30.83,30.83,30.8,30.81,22420.0,27.0337,27.0337,27.0074,27.0161,22420.0
2016-09-26 10:25:00,30.81,30.81,30.79,30.8,50075.0,27.0161,27.0161,26.9986,27.0074,50075.0
2016-09-26 10:30:00,30.79,30.82,30.79,30.81,14145.0,26.9986,27.0249,26.9986,27.0161,14145.0
2016-09-26 10:35:00,30.82,30.86,30.82,30.83,54755.0,27.0249,27.06,27.0249,27.0337,54755.0
2016-09-26 10:40:00,30.84,30.85,30.83,30.84,25595.0,27.0424,27.0512,27.0337,27.0424,25595.0
2016-09-26 10:45:00,30.85,30.85,30.83,30.84,9635.0,27.0512,27.0512,27.0337,27.0424,9635.0
2016-09-26 10:50:00,30.84,30.86,30.84,30.84,15465.0,27.0424,27.06,27.0424,27.0424,15465.0
2016-09-26 10:55:00,30.85,30.86,30.84,30.84,17735.0,27.0512,27.06,27.0424,27.0424,17735.0
2016-09-26 11:00:00,30.84,30.84,30.82,30.82,19535.0,27.0424,27.0424,27.0249,27.0249,19535.0
2016-09-26 11:05:00,30.83,30.85,30.83,30.84,12535.0,27.0337,27.0512,27.0337,27.0424,12535.0
2016-09-26 11:10:00,30.85,30.85,30.82,30.82,27585.0,27.0512,27.0512,27.0249,27.0249,27585.0
2016-09-26 11:15:00,30.83,30.84,30.82,30.84,15375.0,27.0337,27.0424,27.0249,27.0424,15375.0
2016-09-26 11:20:00,30.84,30.85,30.8,30.81,33035.0,27.0424,27.0512,27.0074,27.0161,33035.0
2016-09-26 11:25:00,30.8,30.81,30.79,30.8,26380.0,27.0074,27.0161,26.9986,27.0074,26380.0
2016-09-26 11:30:00,30.81,30.81,30.77,30.79,33535.0,27.0161,27.0161,26.9811,26.9986,33535.0
2016-09-26 11:35:00,30.8,30.83,30.8,30.83,15730.0,27.0074,27.0337,27.0074,27.0337,15730.0
2016-09-26 11:40:00,30.83,30.83,30.81,30.81,13505.0,27.0337,27.0337,27.0161,27.0161,13505.0
2016-09-26 11:45:00,30.81,30.83,30.8,30.8,31185.0,27.0161,27.0337,27.0074,27.0074,31185.0
2016-09-26 11:50:00,30.8,30.8,30.78,30.78,7200.0,27.0074,27.0074,26.9898,26.9898,7200.0
2016-09-26 11:55:00,30.79,30.8,30.79,30.8,19790.0,26.9986,27.0074,26.9986,27.0074,19790.0
2016-09-26 12:00:00,30.8,30.8,30.79,30.79,28925.0,27.0074,27.0074,26.9986,26.9986,28925.0
2016-09-26 12:05:00,30.79,30.81,30.79,30.81,33485.0,26.9986,27.0161,26.9986,27.0161,33485.0
2016-09-26 12:10:00,30.81,30.82,30.8,30.81,11520.0,27.0161,27.0249,27.0074,27.0161,11520.0
2016-09-26 12:15:00,30.82,30.84,30.82,30.83,10975.0,27.0249,27.0424,27.0249,27.0337,10975.0
2016-09-26 12:20:00,30.82,30.84,30.82,30.84,23075.0,27.0249,27.0424,27.0249,27.0424,23075.0
2016-09-26 12:25:00,30.84,30.84,30.82,30.83,25435.0,27.0424,27.0424,27.0249,27.0337,25435.0
2016-09-26 12:30:00,30.83,30.85,30.83,30.85,14515.0,27.0337,27.0512,27.0337,27.0512,14515.0
2016-09-26 12:35:00,30.85,30.85,30.85,30.85,2000.0,27.0512,27.0512,27.0512,27.0512,2000.0
2016-09-26 12:40:00,30.82,30.83,30.81,30.83,17325.0,27.0249,27.0337,27.0161,27.0337,17325.0
2016-09-26 12:45:00,30.83,30.84,30.83,30.83,18200.0,27.0337,27.0424,27.0337,27.0337,18200.0
2016-09-26 12:50:00,30.83,30.84,30.83,30.84,9350.0,27.0337,27.0424,27.0337,27.0424,9350.0
2016-09-26 12:55:00,30.84,30.85,30.84,30.85,24505.0,27.0424,27.0512,27.0424,27.0512,24505.0
2016-09-26 13:00:00,30.85,30.85,30.84,30.85,19070.0,27.0512,27.0512,27.0424,27.0512,19070.0
2016-09-26 13:05:00,30.85,30.85,30.82,30.82,21800.0,27.0512,27.0512,27.0249,27.0249,21800.0
2016-09-26 13:10:00,30.82,30.82,30.81,30.82,8250.0,27.0249,27.0249,27.0161,27.0249,8250.0
2016-09-26 13:15:00,30.82,30.82,30.81,30.81,16930.0,27.0249,27.0249,27.0161,27.0161,16930.0
2016-09-26 13:20:00,30.81,30.82,30.79,30.79,40480.0,27.0161,27.0249,26.9986,26.9986,40480.0
2016-09-26 13:25:00,30.79,30.79,30.77,30.78,15570.0,26.9986,26.9986,26.9811,26.9898,15570.0
2016-09-26 13:30:00,30.78,30.79,30.78,30.79,24510.0,26.9898,26.9986,26.9898,26.9986,24510.0
2016-09-26 13:35:00,30.79,30.79,30.76,30.76,11625.0,26.9986,26.9986,26.9723,26.9723,11625.0
2016-09-26 13:40:00,30.77,30.77,30.75,30.76,15550.0,26.9811,26.9811,26.9635,26.9723,15550.0
2016-09-26 13:45:00,30.76,30.78,30.76,30.78,29500.0,26.9723,26.9898,26.9723,26.9898,29500.0
2016-09-26 13:50:00,30.78,30.8,30.78,30.8,22940.0,26.9898,27.0074,26.9898,27.0074,22940.0
2016-09-26 13:55:00,30.79,30.79,30.78,30.79,17070.0,26.9986,26.9986,26.9898,26.9986,17070.0
2016-09-26 14:00:00,30.79,30.8,30.79,30.8,4920.0,26.9986,27.0074,26.9986,27.0074,4920.0
2016-09-26 14:05:00,30.8,30.8,30.79,30.79,7710.0,27.0074,27.0074,26.9986,26.9986,7710.0
2016-09-26 14:10:00,30.8,30.8,30.79,30.79,11645.0,27.0074,27.0074,26.9986,26.9986,11645.0
2016-09-26 14:15:00,30.79,30.82,30.79,30.82,18800.0,26.9986,27.0249,26.9986,27.0249,18800.0
2016-09-26 14:20:00,30.82,30.82,30.8,30.82,12830.0,27.0249,27.0249,27.0074,27.0249,12830.0
2016-09-26 14:25:00,30.82,30.82,30.81,30.81,45420.0,27.0249,27.0249,27.0161,27.0161,45420.0
2016-09-26 14:30:00,30.81,30.82,30.81,30.81,9285.0,27.0161,27.0249,27.0161,27.0161,9285.0
2016-09-26 14:35:00,30.81,30.81,30.78,30.78,37225.0,27.0161,27.0161,26.9898,26.9898,37225.0
2016-09-26 14:40:00,30.78,30.79,30.78,30.78,44030.0,26.9898,26.9986,26.9898,26.9898,44030.0
2016-09-26 14:45:00,30.79,30.8,30.78,30.8,25210.0,26.9986,27.0074,26.9898,27.0074,25210.0
2016-09-26 14:50:00,30.8,30.81,30.79,30.81,12755.0,27.0074,27.0161,26.9986,27.0161,12755.0
2016-09-26 14:55:00,30.81,30.81,30.8,30.8,24795.0,27.0161,27.0161,27.0074,27.0074,24795.0
2016-09-26 15:00:00,30.79,30.8,30.77,30.78,19500.0,26.9986,27.0074,26.9811,26.9898,19500.0
2016-09-26 15:05:00,30.78,30.81,30.78,30.8,24520.0,26.9898,27.0161,26.9898,27.0074,24520.0
2016-09-26 15:10:00,30.8,30.8,30.78,30.79,25560.0,27.0074,27.0074,26.9898,26.9986,25560.0
2016-09-26 15:15:00,30.79,30.8,30.78,30.78,51395.0,26.9986,27.0074,26.9898,26.9898,51395.0
2016-09-26 15:20:00,30.78,30.79,30.77,30.78,15105.0,26.9898,26.9986,26.9811,26.9898,15105.0
2016-09-26 15:25:00,30.78,30.8,30.78,30.8,33550.0,26.9898,27.0074,26.9898,27.0074,33550.0
2016-09-26 15:30:00,30.8,30.81,30.79,30.79,18940.0,27.0074,27.0161,26.9986,26.9986,18940.0
2016-09-26 15:35:00,30.8,30.8,30.76,30.77,44130.0,27.0074,27.0074,26.9723,26.9811,44130.0
2016-09-26 15:40:00,30.78,30.78,30.75,30.75,22155.0,26.9898,26.9898,26.9635,26.9635,22155.0
2016-09-26 15:45:00,30.75,30.77,30.75,30.76,42785.0,26.9635,26.9811,26.9635,26.9723,42785.0
2016-09-26 15:50:00,30.76,30.76,30.74,30.75,60165.0,26.9723,26.9723,26.9548,26.9635,60165.0
2016-09-26 15:55:00,30.74,30.75,30.72,30.74,112265.0,26.9548,26.9635,26.9372,26.9548,112265.0
2016-09-27 09:30:00,30.71,30.71,30.62,30.63,82230.0,26.9285,26.9285,26.8495,26.8583,82230.0
2016-09-27 09:35:00,30.64,30.71,30.64,30.7,52940.0,26.8671,26.9285,26.8671,26.9197,52940.0
2016-09-27 09:40:00,30.72,30.74,30.68,30.68,59840.0,26.9372,26.9548,26.9021,26.9021,59840.0
2016-09-27 09:45:00,30.67,30.71,30.67,30.71,34905.0,26.8934,26.9285,26.8934,26.9285,34905.0
2016-09-27 09:50:00,30.71,30.73,30.68,30.71,24255.0,26.9285,26.946,26.9021,26.9285,24255.0
2016-09-27 09:55:00,30.7,30.75,30.7,30.75,48150.0,26.9197,26.9635,26.9197,26.9635,48150.0
2016-09-27 10:00:00,30.75,30.81,30.75,30.79,56585.0,26.9635,27.0161,26.9635,26.9986,56585.0
2016-09-27 10:05:00,30.79,30.79,30.77,30.77,29235.0,26.9986,26.9986,26.9811,26.9811,29235.0
2016-09-27 10:10:00,30.77,30.77,30.73,30.75,12615.0,26.9811,26.9811,26.946,26.9635,12615.0
2016-09-27 10:15:00,30.74,30.75,30.74,30.75,10935.0,26.9548,26.9635,26.9548,26.9635,10935.0
2016-09-27 10:20:00,30.75,30.75,30.73,30.75,30830.0,26.9635,26.9635,26.946,26.9635,30830.0
2016-09-27 10:25:00,30.75,30.76,30.73,30.74,34485.0,26.9635,26.9723,26.946,26.9548,34485.0
2016-09-27 10:30:00,30.73,30.74,30.7,30.7,29910.0,26.946,26.9548,26.9197,26.9197,29910.0
2016-09-27 10:35:00,30.69,30.69,30.67,30.69,33670.0,26.9109,26.9109,26.8934,26.9109,33670.0
2016-09-27 10:40:00,30.69,30.7,30.68,30.7,24725.0,26.9109,26.9197,26.9021,26.9197,24725.0
2016-09-27 10:45:00,30.69,30.7,30.69,30.69,22380.0,26.9109,26.9197,26.9109,26.9109,22380.0
2016-09-27 10:50:00,30.68,30.7,30.68,30.68,25420.0,26.9021,26.9197,26.9021,26.9021,25420.0
2016-09-27 10:55:00,30.68,30.68,30.63,30.64,38135.0,26.9021,26.9021,26.8583,26.8671,38135.0
2016-09-27 11:00:00,30.64,30.66,30.64,30.65,31230.0,26.8671,26.8846,26.8671,26.8758,31230.0
2016-09-27 11:05:00,30.65,30.66,30.63,30.66,25030.0,26.8758,26.8846,26.8583,26.8846,25030.0
2016-09-27 11:10:00,30.65,30.66,30.65,30.65,41500.0,26.8758,26.8846,26.8758,26.8758,41500.0
2016-09-27 11:15:00,30.65,30.66,30.64,30.65,16595.0,26.8758,26.8846,26.8671,26.8758,16595.0
2016-09-27 11:20:00,30.65,30.68,30.65,30.68,24775.0,26.8758,26.9021,26.8758,26.9021,24775.0
2016-09-27 11:25:00,30.68,30.7,30.66,30.7,58640.0,26.9021,26.9197,26.8846,26.9197,58640.0
2016-09-27 11:30:00,30.7,30.71,30.69,30.71,40520.0,26.9197,26.9285,26.9109,26.9285,40520.0
2016-09-27 11:35:00,30.7,30.73,30.7,30.73,40055.0,26.9197,26.946,26.9197,26.946,40055.0
2016-09-27 11:40:00,30.73,30.74,30.7,30.7,80030.0,26.946,26.9548,26.9197,26.9197,80030.0
2016-09-27 11:45:00,30.7,30.7,30.68,30.69,46290.0,26.9197,26.9197,26.9021,26.9109,46290.0
2016-09-27 11:50:00,30.69,30.69,30.68,30.69,96100.0,26.9109,26.9109,26.9021,26.9109,96100.0
2016-09-27 11:55:00,30.69,30.71,30.68,30.7,86310.0,26.9109,26.9285,26.9021,26.9197,86310.0
2016-09-27 12:00:00,30.7,30.7,30.69,30.69,64640.0,26.9197,26.9197,26.9109,26.9109,64640.0
2016-09-27 12:05:00,30.69,30.71,30.69,30.7,48170.0,26.9109,26.9285,26.9109,26.9197,48170.0
2016-09-27 12:10:00,30.69,30.7,30.68,30.68,34700.0,26.9109,26.9197,26.9021,26.9021,34700.0
2016-09-27 12:15:00,30.68,30.69,30.68,30.69,35070.0,26.9021,26.9109,26.9021,26.9109,35070.0
2016-09-27 12:20:00,30.7,30.76,30.7,30.75,33095.0,26.9197,26.9723,26.9197,26.9635,33095.0
2016-09-27 12:25:00,30.75,30.78,30.75,30.76,40570.0,26.9635,26.9898,26.9635,26.9723,40570.0
2016-09-27 12:30:00,30.77,30.78,30.76,30.77,35340.0,26.9811,26.9898,26.9723,26.9811,35340.0
2016-09-27 12:35:00,30.77,30.77,30.75,30.76,62240.0,26.9811,26.9811,26.9635,26.9723,62240.0
2016-09-27 12:40:00,30.76,30.77,30.76,30.77,26410.0,26.9723,26.9811,26.9723,26.9811,26410.0
2016-09-27 12:45:00,30.77,30.77,30.75,30.75,25785.0,26.9811,26.9811,26.9635,26.9635,25785.0
2016-09-27 12:50:00,30.75,30.77,30.75,30.77,16665.0,26.9635,26.9811,26.9635,26.9811,16665.0
2016-09-27 12:55:00,30.78,30.78,30.77,30.78,10405.0,26.9898,26.9898,26.9811,26.9898,10405.0
2016-09-27 13:00:00,30.78,30.79,30.78,30.78,20775.0,26.9898,26.9986,26.9898,26.9898,20775.0
2016-09-27 13:05:00,30.78,30.79,30.77,30.78,9080.0,26.9898,26.9986,26.9811,26.9898,9080.0
2016-09-27 13:10:00,30.78,30.78,30.77,30.77,21830.0,26.9898,26.9898,26.9811,26.9811,21830.0
2016-09-27 13:15:00,30.77,30.78,30.76,30.78,25635.0,26.9811,26.9898,26.9723,26.9898,25635.0
2016-09-27 13:20:00,30.78,30.78,30.77,30.78,32210.0,26.9898,26.9898,26.9811,26.9898,32210.0
2016-09-27 13:25:00,30.79,30.8,30.78,30.8,20645.0,26.9986,27.0074,26.9898,27.0074,20645.0
2016-09-27 13:30:00,30.8,30.82,30.8,30.81,12080.0,27.0074,27.0249,27.0074,27.0161,12080.0
2016-09-27 13:35:00,30.81,30.81,30.79,30.8,32985.0,27.0161,27.0161,26.9986,27.0074,32985.0
2016-09-27 13:40:00,30.8,30.8,30.78,30.8,14575.0,27.0074,27.0074,26.9898,27.0074,14575.0
2016-09-27 13:45:00,30.8,30.8,30.79,30.8,11785.0,27.0074,27.0074,26.9986,27.0074,11785.0
2016-09-27 13:50:00,30.78,30.79,30.78,30.79,18890.0,26.9898,26.9986,26.9898,26.9986,18890.0
2016-09-27 13:55:00,30.79,30.79,30.76,30.78,22470.0,26.9986,26.9986,26.9723,26.9898,22470.0
2016-09-27 14:00:00,30.78,30.79,30.78,30.79,22060.0,26.9898,26.9986,26.9898,26.9986,22060.0
2016-09-27 14:05:00,30.78,30.78,30.77,30.77,28645.0,26.9898,26.9898,26.9811,26.9811,28645.0
2016-09-27 14:10:00,30.78,30.79,30.78,30.79,39950.0,26.9898,26.9986,26.9898,26.9986,39950.0
2016-09-27 14:15:00,30.78,30.79,30.78,30.79,27250.0,26.9898,26.9986,26.9898,26.9986,27250.0
2016-09-27 14:20:00,30.79,30.79,30.78,30.79,17220.0,26.9986,26.9986,26.9898,26.9986,17220.0
2016-09-27 14:25:00,30.79,30.79,30.78,30.78,27005.0,26.9986,26.9986,26.9898,26.9898,27005.0
2016-09-27 14:30:00,30.78,30.8,30.78,30.79,16920.0,26.9898,27.0074,26.9898,26.9986,16920.0
2016-09-27 14:35:00,30.8,30.8,30.79,30.79,14115.0,27.0074,27.0074,26.9986,26.9986,14115.0
2016-09-27 14:40:00,30.79,30.79,30.78,30.78,7595.0,26.9986,26.9986,26.9898,26.9898,7595.0
2016-09-27 14:45:00,30.78,30.78,30.76,30.76,19520.0,26.9898,26.9898,26.9723,26.9723,19520.0
2016-09-27 14:50:00,30.76,30.77,30.75,30.77,17000.0,26.9723,26.9811,26.9635,26.9811,17000.0
2016-09-27 14:55:00,30.77,30.77,30.76,30.76,5570.0,26.9811,26.9811,26.9723,26.9723,5570.0
2016-09-27 15:00:00,30.77,30.77,30.77,30.77,7495.0,26.9811,26.9811,26.9811,26.9811,7495.0
2016-09-27 15:05:00,30.78,30.78,30.77,30.78,42500.0,26.9898,26.9898,26.9811,26.9898,42500.0
2016-09-27 15:10:00,30.78,30.78,30.76,30.76,50370.0,26.9898,26.9898,26.9723,26.9723,50370.0
2016-09-27 15:15:00,30.76,30.76,30.76,30.76,39470.0,26.9723,26.9723,26.9723,26.9723,39470.0
2016-09-27 15:20:00,30.76,30.76,30.73,30.73,32160.0,26.9723,26.9723,26.946,26.946,32160.0
2016-09-27 15:25:00,30.74,30.74,30.73,30.74,38950.0,26.9548,26.9548,26.946,26.9548,38950.0
2016-09-27 15:30:00,30.73,30.74,30.72,30.73,20285.0,26.946,26.9548,26.9372,26.946,20285.0
2016-09-27 15:35:00,30.74,30.74,30.73,30.74,27395.0,26.9548,26.9548,26.946,26.9548,27395.0
2016-09-27 15:40:00,30.74,30.75,30.74,30.75,50020.0,26.9548,26.9635,26.9548,26.9635,50020.0
2016-09-27 15:45:00,30.75,30.75,30.73,30.74,21020.0,26.9635,26.9635,26.946,26.9548,21020.0
2016-09-27 15:50:00,30.74,30.76,30.74,30.76,73835.0,26.9548,26.9723,26.9548,26.9723,73835.0
2016-09-27 15:55:00,30.75,30.77,30.75,30.76,173645.0,26.9635,26.9811,26.9635,26.9723,173645.0
2016-09-28 09:30:00,30.82,30.87,30.82,30.84,243455.0,27.0249,27.0688,27.0249,27.0424,243455.0
2016-09-28 09:35:00,30.86,30.9,30.86,30.89,182535.0,27.06,27.0951,27.06,27.0863,182535.0
2016-09-28 09:40:00,30.89,30.89,30.85,30.86,148550.0,27.0863,27.0863,27.0512,27.06,148550.0
2016-09-28 09:45:00,30.86,30.91,30.86,30.89,98710.0,27.06,27.1038,27.06,27.0863,98710.0
2016-09-28 09:50:00,30.88,30.89,30.88,30.89,21750.0,27.0775,27.0863,27.0775,27.0863,21750.0
2016-09-28 09:55:00,30.89,30.9,30.88,30.9,80945.0,27.0863,27.0951,27.0775,27.0951,80945.0
2016-09-28 10:00:00,30.9,30.94,30.89,30.91,189855.0,27.0951,27.1301,27.0863,27.1038,189855.0
2016-09-28 10:05:00,30.91,30.92,30.88,30.89,18910.0,27.1038,27.1126,27.0775,27.0863,18910.0
2016-09-28 10:10:00,30.88,30.9,30.85,30.86,97595.0,27.0775,27.0951,27.0512,27.06,97595.0
2016-09-28 10:15:00,30.87,30.87,30.85,30.85,33540.0,27.0688,27.0688,27.0512,27.0512,33540.0
2016-09-28 10:20:00,30.84,30.85,30.82,30.83,61610.0,27.0424,27.0512,27.0249,27.0337,61610.0
2016-09-28 10:25:00,30.82,30.84,30.82,30.83,15160.0,27.0249,27.0424,27.0249,27.0337,15160.0
2016-09-28 10:30:00,30.84,30.86,30.79,30.79,36345.0,27.0424,27.06,26.9986,26.9986,36345.0
2016-09-28 10:35:00,30.8,30.8,30.76,30.77,61950.0,27.0074,27.0074,26.9723,26.9811,61950.0
2016-09-28 10:40:00,30.76,30.78,30.76,30.77,85745.0,26.9723,26.9898,26.9723,26.9811,85745.0
2016-09-28 10:45:00,30.76,30.76,30.72,30.72,57685.0,26.9723,26.9723,26.9372,26.9372,57685.0
2016-09-28 10:50:00,30.72,30.73,30.69,30.72,88730.0,26.9372,26.946,26.9109,26.9372,88730.0
2016-09-28 10:55:00,30.72,30.75,30.7,30.71,73805.0,26.9372,26.9635,26.9197,26.9285,73805.0
2016-09-28 11:00:00,30.7,30.7,30.63,30.63,130325.0,26.9197,26.9197,26.8583,26.8583,130325.0
2016-09-28 11:05:00,30.63,30.65,30.63,30.65,71560.0,26.8583,26.8758,26.8583,26.8758,71560.0
2016-09-28 11:10:00,30.64,30.67,30.63,30.66,47965.0,26.8671,26.8934,26.8583,26.8846,47965.0
2016-09-28 11:15:00,30.66,30.69,30.66,30.69,37285.0,26.8846,26.9109,26.8846,26.9109,37285.0
2016-09-28 11:20:00,30.69,30.71,30.69,30.69,37850.0,26.9109,26.9285,26.9109,26.9109,37850.0
2016-09-28 11:25:00,30.7,30.7,30.66,30.67,36800.0,26.9197,26.9197,26.8846,26.8934,36800.0
2016-09-28 11:30:00,30.67,30.67,30.63,30.65,32030.0,26.8934,26.8934,26.8583,26.8758,32030.0
2016-09-28 11:35:00,30.65,30.68,30.65,30.66,85650.0,26.8758,26.9021,26.8758,26.8846,85650.0
2016-09-28 11:40:00,30.67,30.69,30.67,30.67,39025.0,26.8934,26.9109,26.8934,26.8934,39025.0
2016-09-28 11:45:00,30.68,30.7,30.67,30.69,38410.0,26.9021,26.9197,26.8934,26.9109,38410.0
2016-09-28 11:50:00,30.69,30.72,30.69,30.71,13700.0,26.9109,26.9372,26.9109,26.9285,13700.0
2016-09-28 11:55:00,30.72,30.72,30.7,30.71,20085.0,26.9372,26.9372,26.9197,26.9285,20085.0
2016-09-28 12:00:00,30.72,30.72,30.68,30.68,63085.0,26.9372,26.9372,26.9021,26.9021,63085.0
2016-09-28 12:05:00,30.69,30.7,30.69,30.7,19300.0,26.9109,26.9197,26.9109,26.9197,19300.0
2016-09-28 12:10:00,30.7,30.76,30.7,30.75,65985.0,26.9197,26.9723,26.9197,26.9635,65985.0
2016-09-28 12:15:00,30.75,30.75,30.72,30.72,28000.0,26.9635,26.9635,26.9372,26.9372,28000.0
2016-09-28 12:20:00,30.72,30.73,30.72,30.73,23080.0,26.9372,26.946,26.9372,26.946,23080.0
2016-09-28 12:25:00,30.73,30.74,30.72,30.72,37770.0,26.946,26.9548,26.9372,26.9372,37770.0
2016-09-28 12:30:00,30.72,30.73,30.7,30.7,12225.0,26.9372,26.946,26.9197,26.9197,12225.0
2016-09-28 12:35:00,30.7,30.73,30.7,30.73,31295.0,26.9197,26.946,26.9197,26.946,31295.0
2016-09-28 12:40:00,30.73,30.75,30.72,30.75,45725.0,26.946,26.9635,26.9372,26.9635,45725.0
2016-09-28 12:45:00,30.76,30.78,30.75,30.75,37150.0,26.9723,26.9898,26.9635,26.9635,37150.0
2016-09-28 12:50:00,30.75,30.76,30.74,30.76,15635.0,26.9635,26.9723,26.9548,26.9723,15635.0
2016-09-28 12:55:00,30.76,30.76,30.74,30.74,117360.0,26.9723,26.9723,26.9548,26.9548,117360.0
2016-09-28 13:00:00,30.74,30.74,30.72,30.73,46185.0,26.9548,26.9548,26.9372,26.946,46185.0
2016-09-28 13:05:00,30.73,30.74,30.72,30.72,44745.0,26.946,26.9548,26.9372,26.9372,44745.0
2016-09-28 13:10:00,30.72,30.73,30.72,30.72,53655.0,26.9372,26.946,26.9372,26.9372,53655.0
2016-09-28 13:15:00,30.72,30.74,30.71,30.74,31975.0,26.9372,26.9548,26.9285,26.9548,31975.0
2016-09-28 13:20:00,30.74,30.77,30.74,30.75,32830.0,26.9548,26.9811,26.9548,26.9635,32830.0
2016-09-28 13:25:00,30.76,30.78,30.76,30.78,11730.0,26.9723,26.9898,26.9723,26.9898,11730.0
2016-09-28 13:30:00,30.78,30.81,30.78,30.8,33180.0,26.9898,27.0161,26.9898,27.0074,33180.0
2016-09-28 13:35:00,30.81,30.81,30.8,30.8,7285.0,27.0161,27.0161,27.0074,27.0074,7285.0
2016-09-28 13:40:00,30.81,30.81,30.8,30.81,7355.0,27.0161,27.0161,27.0074,27.0161,7355.0
2016-09-28 13:45:00,30.82,30.82,30.8,30.8,30700.0,27.0249,27.0249,27.0074,27.0074,30700.0
2016-09-28 13:50:00,30.81,30.81,30.8,30.81,3490.0,27.0161,27.0161,27.0074,27.0161,3490.0
2016-09-28 13:55:00,30.8,30.81,30.8,30.81,19810.0,27.0074,27.0161,27.0074,27.0161,19810.0
2016-09-28 14:00:00,30.8,30.81,30.79,30.8,17935.0,27.0074,27.0161,26.9986,27.0074,17935.0
2016-09-28 14:05:00,30.79,30.8,30.79,30.8,58475.0,26.9986,27.0074,26.9986,27.0074,58475.0
2016-09-28 14:10:00,30.8,30.87,30.8,30.87,46685.0,27.0074,27.0688,27.0074,27.0688,46685.0
2016-09-28 14:15:00,30.86,30.88,30.85,30.87,25610.0,27.06,27.0775,27.0512,27.0688,25610.0
2016-09-28 14:20:00,30.87,30.9,30.85,30.9,24795.0,27.0688,27.0951,27.0512,27.0951,24795.0
2016-09-28 14:25:00,30.9,30.96,30.89,30.93,89095.0,27.0951,27.1477,27.0863,27.1214,89095.0
2016-09-28 14:30:00,30.93,30.94,30.93,30.93,40880.0,27.1214,27.1301,27.1214,27.1214,40880.0
2016-09-28 14:35:00,30.94,30.94,30.89,30.91,50455.0,27.1301,27.1301,27.0863,27.1038,50455.0
2016-09-28 14:40:00,30.92,30.93,30.91,30.92,48905.0,27.1126,27.1214,27.1038,27.1126,48905.0
2016-09-28 14:45:00,30.92,30.94,30.92,30.94,47980.0,27.1126,27.1301,27.1126,27.1301,47980.0
2016-09-28 14:50:00,30.94,30.96,30.93,30.96,28990.0,27.1301,27.1477,27.1214,27.1477,28990.0
2016-09-28 14:55:00,30.96,30.96,30.93,30.94,33965.0,27.1477,27.1477,27.1214,27.1301,33965.0
2016-09-28 15:00:00,30.94,30.94,30.93,30.94,27320.0,27.1301,27.1301,27.1214,27.1301,27320.0
2016-09-28 15:05:00,30.94,30.94,30.92,30.93,41735.0,27.1301,27.1301,27.1126,27.1214,41735.0
2016-09-28 15:10:00,30.93,30.94,30.92,30.92,29980.0,27.1214,27.1301,27.1126,27.1126,29980.0
2016-09-28 15:15:00,30.93,30.94,30.93,30.93,31625.0,27.1214,27.1301,27.1214,27.1214,31625.0
2016-09-28 15:20:00,30.93,30.95,30.93,30.95,46505.0,27.1214,27.1389,27.1214,27.1389,46505.0
2016-09-28 15:25:00,30.95,30.95,30.93,30.93,27040.0,27.1389,27.1389,27.1214,27.1214,27040.0
2016-09-28 15:30:00,30.93,30.94,30.92,30.94,36650.0,27.1214,27.1301,27.1126,27.1301,36650.0
2016-09-28 15:35:00,30.94,30.96,30.93,30.96,18815.0,27.1301,27.1477,27.1214,27.1477,18815.0
2016-09-28 15:40:00,30.97,30.99,30.96,30.99,63915.0,27.1564,27.174,27.1477,27.174,63915.0
2016-09-28 15:45:00,30.99,31.0,30.99,31.0,42470.0,27.174,27.1827,27.174,27.1827,42470.0
2016-09-28 15:50:00,31.0,31.02,30.99,31.02,73975.0,27.1827,27.2003,27.174,27.2003,73975.0
2016-09-28 15:55:00,31.02,31.05,31.01,31.03,285665.0,27.2003,27.2266,27.1915,27.2091,285665.0
2016-09-29 09:30:00,31.01,31.01,30.9,30.92,251995.0,27.1915,27.1915,27.0951,27.1126,251995.0
2016-09-29 09:35:00,30.92,31.0,30.92,30.95,332530.0,27.1126,27.1827,27.1126,27.1389,332530.0
2016-09-29 09:40:00,30.95,31.0,30.94,30.99,127225.0,27.1389,27.1827,27.1301,27.174,127225.0
2016-09-29 09:45:00,30.99,31.0,30.97,30.97,47140.0,27.174,27.1827,27.1564,27.1564,47140.0
2016-09-29 09:50:00,30.97,30.99,30.96,30.97,36560.0,27.1564,27.174,27.1477,27.1564,36560.0
2016-09-29 09:55:00,30.99,31.01,30.98,31.01,12630.0,27.174,27.1915,27.1652,27.1915,12630.0
2016-09-29 10:00:00,31.01,31.05,31.01,31.04,57185.0,27.1915,27.2266,27.1915,27.2178,57185.0
2016-09-29 10:05:00,31.04,31.04,30.89,30.91,477205.0,27.2178,27.2178,27.0863,27.1038,477205.0
2016-09-29 10:10:00,30.92,30.96,30.91,30.91,71135.0,27.1126,27.1477,27.1038,27.1038,71135.0
2016-09-29 10:15:00,30.92,30.99,30.9,30.98,57245.0,27.1126,27.174,27.0951,27.1652,57245.0
2016-09-29 10:20:00,30.98,31.01,30.97,31.0,84040.0,27.1652,27.1915,27.1564,27.1827,84040.0
2016-09-29 10:25:00,31.02,31.02,31.0,31.0,31475.0,27.2003,27.2003,27.1827,27.1827,31475.0
2016-09-29 10:30:00,31.01,31.01,30.98,30.98,57305.0,27.1915,27.1915,27.1652,27.1652,57305.0
2016-09-29 10:35:00,30.99,31.0,30.98,30.99,36080.0,27.174,27.1827,27.1652,27.174,36080.0
2016-09-29 10:40:00,31.0,31.01,30.97,30.97,41330.0,27.1827,27.1915,27.1564,27.1564,41330.0
2016-09-29 10:45:00,30.97,30.99,30.97,30.97,17795.0,27.1564,27.174,27.1564,27.1564,17795.0
2016-09-29 10:50:00,30.98,30.98,30.95,30.95,48125.0,27.1652,27.1652,27.1389,27.1389,48125.0
2016-09-29 10:55:00,30.96,30.97,30.94,30.95,32210.0,27.1477,27.1564,27.1301,27.1389,32210.0
2016-09-29 11:00:00,30.94,30.95,30.92,30.94,54505.0,27.1301,27.1389,27.1126,27.1301,54505.0
2016-09-29 11:05:00,30.94,30.95,30.92,30.93,16235.0,27.1301,27.1389,27.1126,27.1214,16235.0
2016-09-29 11:10:00,30.93,30.93,30.88,30.89,41695.0,27.1214,27.1214,27.0775,27.0863,41695.0
2016-09-29 11:15:00,30.88,30.88,30.87,30.88,20605.0,27.0775,27.0775,27.0688,27.0775,20605.0
2016-09-29 11:20:00,30.89,30.91,30.88,30.89,22920.0,27.0863,27.1038,27.0775,27.0863,22920.0
2016-09-29 11:25:00,30.88,30.93,30.88,30.93,43080.0,27.0775,27.1214,27.0775,27.1214,43080.0
2016-09-29 11:30:00,30.93,30.94,30.92,30.93,30440.0,27.1214,27.1301,27.1126,27.1214,30440.0
2016-09-29 11:35:00,30.94,30.95,30.92,30.92,17275.0,27.1301,27.1389,27.1126,27.1126,17275.0
2016-09-29 11:40:00,30.93,30.94,30.93,30.93,13190.0,27.1214,27.1301,27.1214,27.1214,13190.0
2016-09-29 11:45:00,30.93,30.93,30.9,30.9,39500.0,27.1214,27.1214,27.0951,27.0951,39500.0
2016-09-29 11:50:00,30.9,30.92,30.9,30.91,36225.0,27.0951,27.1126,27.0951,27.1038,36225.0
2016-09-29 11:55:00,30.91,30.91,30.89,30.9,25800.0,27.1038,27.1038,27.0863,27.0951,25800.0
2016-09-29 12:00:00,30.9,30.91,30.89,30.9,19470.0,27.0951,27.1038,27.0863,27.0951,19470.0
2016-09-29 12:05:00,30.9,30.93,30.9,30.93,80505.0,27.0951,27.1214,27.0951,27.1214,80505.0
2016-09-29 12:10:00,30.93,30.94,30.93,30.93,40375.0,27.1214,27.1301,27.1214,27.1214,40375.0
2016-09-29 12:15:00,30.93,30.93,30.93,30.93,15395.0,27.1214,27.1214,27.1214,27.1214,15395.0
2016-09-29 12:20:00,30.92,30.95,30.92,30.95,30155.0,27.1126,27.1389,27.1126,27.1389,30155.0
2016-09-29 12:25:00,30.95,30.97,30.93,30.93,48545.0,27.1389,27.1564,27.1214,27.1214,48545.0
2016-09-29 12:30:00,30.94,30.94,30.93,30.94,20555.0,27.1301,27.1301,27.1214,27.1301,20555.0
2016-09-29 12:35:00,30.92,30.93,30.9,30.9,24660.0,27.1126,27.1214,27.0951,27.0951,24660.0
2016-09-29 12:40:00,30.88,30.89,30.84,30.84,47355.0,27.0775,27.0863,27.0424,27.0424,47355.0
2016-09-29 12:45:00,30.83,30.83,30.77,30.77,74990.0,27.0337,27.0337,26.9811,26.9811,74990.0
2016-09-29 12:50:00,30.76,30.76,30.68,30.71,268445.0,26.9723,26.9723,26.9021,26.9285,268445.0
2016-09-29 12:55:00,30.7,30.72,30.69,30.71,165395.0,26.9197,26.9372,26.9109,26.9285,165395.0
2016-09-29 13:00:00,30.7,30.71,30.62,30.67,228445.0,26.9197,26.9285,26.8495,26.8934,228445.0
2016-09-29 13:05:00,30.66,30.71,30.65,30.7,138805.0,26.8846,26.9285,26.8758,26.9197,138805.0
2016-09-29 13:10:00,30.7,30.78,30.7,30.72,272395.0,26.9197,26.9898,26.9197,26.9372,272395.0
2016-09-29 13:15:00,30.71,30.75,30.71,30.74,40780.0,26.9285,26.9635,26.9285,26.9548,40780.0
2016-09-29 13:20:00,30.73,30.77,30.72,30.76,132055.0,26.946,26.9811,26.9372,26.9723,132055.0
2016-09-29 13:25:00,30.76,30.76,30.74,30.75,59280.0,26.9723,26.9723,26.9548,26.9635,59280.0
2016-09-29 13:30:00,30.74,30.78,30.73,30.78,58500.0,26.9548,26.9898,26.946,26.9898,58500.0
2016-09-29 13:35:00,30.77,30.78,30.76,30.76,22005.0,26.9811,26.9898,26.9723,26.9723,22005.0
2016-09-29 13:40:00,30.76,30.76,30.72,30.74,37315.0,26.9723,26.9723,26.9372,26.9548,37315.0
2016-09-29 13:45:00,30.74,30.74,30.68,30.7,39790.0,26.9548,26.9548,26.9021,26.9197,39790.0
2016-09-29 13:50:00,30.7,30.7,30.64,30.65,82095.0,26.9197,26.9197,26.8671,26.8758,82095.0
2016-09-29 13:55:00,30.65,30.65,30.6,30.64,162435.0,26.8758,26.8758,26.832,26.8671,162435.0
2016-09-29 14:00:00,30.63,30.66,30.62,30.66,92205.0,26.8583,26.8846,26.8495,26.8846,92205.0
2016-09-29 14:05:00,30.67,30.7,30.67,30.69,62840.0,26.8934,26.9197,26.8934,26.9109,62840.0
2016-09-29 14:10:00,30.69,30.7,30.68,30.7,95335.0,26.9109,26.9197,26.9021,26.9197,95335.0
2016-09-29 14:15:00,30.7,30.75,30.7,30.75,96300.0,26.9197,26.9635,26.9197,26.9635,96300.0
2016-09-29 14:20:00,30.76,30.78,30.74,30.77,80100.0,26.9723,26.9898,26.9548,26.9811,80100.0
2016-09-29 14:25:00,30.77,30.83,30.74,30.82,77945.0,26.9811,27.0337,26.9548,27.0249,77945.0
2016-09-29 14:30:00,30.82,30.82,30.79,30.81,44585.0,27.0249,27.0249,26.9986,27.0161,44585.0
2016-09-29 14:35:00,30.82,30.86,30.82,30.83,48315.0,27.0249,27.06,27.0249,27.0337,48315.0
2016-09-29 14:40:00,30.83,30.84,30.81,30.82,35865.0,27.0337,27.0424,27.0161,27.0249,35865.0
2016-09-29 14:45:00,30.81,30.84,30.8,30.83,63490.0,27.0161,27.0424,27.0074,27.0337,63490.0
2016-09-29 14:50:00,30.83,30.84,30.8,30.8,37225.0,27.0337,27.0424,27.0074,27.0074,37225.0
2016-09-29 14:55:00,30.81,30.82,30.77,30.79,17790.0,27.0161,27.0249,26.9811,26.9986,17790.0
2016-09-29 15:00:00,30.78,30.79,30.75,30.76,60155.0,26.9898,26.9986,26.9635,26.9723,60155.0
2016-09-29 15:05:00,30.77,30.79,30.75,30.79,70715.0,26.9811,26.9986,26.9635,26.9986,70715.0
2016-09-29 15:10:00,30.77,30.8,30.76,30.79,40495.0,26.9811,27.0074,26.9723,26.9986,40495.0
2016-09-29 15:15:00,30.79,30.79,30.76,30.76,29835.0,26.9986,26.9986,26.9723,26.9723,29835.0
2016-09-29 15:20:00,30.74,30.77,30.74,30.74,41410.0,26.9548,26.9811,26.9548,26.9548,41410.0
2016-09-29 15:25:00,30.74,30.77,30.71,30.77,44330.0,26.9548,26.9811,26.9285,26.9811,44330.0
2016-09-29 15:30:00,30.77,30.79,30.75,30.77,52970.0,26.9811,26.9986,26.9635,26.9811,52970.0
2016-09-29 15:35:00,30.77,30.79,30.77,30.79,37015.0,26.9811,26.9986,26.9811,26.9986,37015.0
2016-09-29 15:40:00,30.81,30.81,30.75,30.78,27120.0,27.0161,27.0161,26.9635,26.9898,27120.0
2016-09-29 15:45:00,30.77,30.77,30.75,30.75,77830.0,26.9811,26.9811,26.9635,26.9635,77830.0
2016-09-29 15:50:00,30.75,30.75,30.72,30.74,55170.0,26.9635,26.9635,26.9372,26.9548,55170.0
2016-09-29 15:55:00,30.74,30.75,30.69,30.69,158920.0,26.9548,26.9635,26.9109,26.9109,158920.0
2016-09-30 09:30:00,30.84,30.92,30.84,30.86,443140.0,27.0424,27.1126,27.0424,27.06,443140.0
2016-09-30 09:35:00,30.85,30.88,30.81,30.81,210850.0,27.0512,27.0775,27.0161,27.0161,210850.0
2016-09-30 09:40:00,30.81,30.83,30.77,30.81,192055.0,27.0161,27.0337,26.9811,27.0161,192055.0
2016-09-30 09:45:00,30.82,30.85,30.79,30.8,172900.0,27.0249,27.0512,26.9986,27.0074,172900.0
2016-09-30 09:50:00,30.79,30.83,30.73,30.74,194830.0,26.9986,27.0337,26.946,26.9548,194830.0
2016-09-30 09:55:00,30.74,30.79,30.74,30.76,153235.0,26.9548,26.9986,26.9548,26.9723,153235.0
2016-09-30 10:00:00,30.76,30.81,30.76,30.81,196830.0,26.9723,27.0161,26.9723,27.0161,196830.0
2016-09-30 10:05:00,30.81,30.82,30.79,30.81,118050.0,27.0161,27.0249,26.9986,27.0161,118050.0
2016-09-30 10:10:00,30.82,30.82,30.79,30.82,70105.0,27.0249,27.0249,26.9986,27.0249,70105.0
2016-09-30 10:15:00,30.82,30.82,30.78,30.78,57560.0,27.0249,27.0249,26.9898,26.9898,57560.0
2016-09-30 10:20:00,30.78,30.79,30.76,30.79,64330.0,26.9898,26.9986,26.9723,26.9986,64330.0
2016-09-30 10:25:00,30.78,30.85,30.78,30.85,65480.0,26.9898,27.0512,26.9898,27.0512,65480.0
2016-09-30 10:30:00,30.85,30.86,30.84,30.85,35085.0,27.0512,27.06,27.0424,27.0512,35085.0
2016-09-30 10:35:00,30.85,30.86,30.82,30.84,45445.0,27.0512,27.06,27.0249,27.0424,45445.0
2016-09-30 10:40:00,30.84,30.86,30.83,30.84,52235.0,27.0424,27.06,27.0337,27.0424,52235.0
2016-09-30 10:45:00,30.84,30.85,30.83,30.83,28175.0,27.0424,27.0512,27.0337,27.0337,28175.0
2016-09-30 10:50:00,30.84,30.85,30.83,30.84,48830.0,27.0424,27.0512,27.0337,27.0424,48830.0
2016-09-30 10:55:00,30.84,30.86,30.84,30.86,31880.0,27.0424,27.06,27.0424,27.06,31880.0
2016-09-30 11:00:00,30.87,30.92,30.87,30.91,30355.0,27.0688,27.1126,27.0688,27.1038,30355.0
2016-09-30 11:05:00,30.91,30.92,30.9,30.92,63550.0,27.1038,27.1126,27.0951,27.1126,63550.0
2016-09-30 11:10:00,30.92,31.0,30.92,31.0,99935.0,27.1126,27.1827,27.1126,27.1827,99935.0
2016-09-30 11:15:00,31.0,31.0,30.97,30.97,53950.0,27.1827,27.1827,27.1564,27.1564,53950.0
2016-09-30 11:20:00,30.98,30.99,30.96,30.97,134270.0,27.1652,27.174,27.1477,27.1564,134270.0
2016-09-30 11:25:00,30.96,30.98,30.95,30.98,50700.0,27.1477,27.1652,27.1389,27.1652,50700.0
2016-09-30 11:30:00,30.98,31.0,30.97,30.97,35700.0,27.1652,27.1827,27.1564,27.1564,35700.0
2016-09-30 11:35:00,30.97,30.97,30.95,30.95,20845.0,27.1564,27.1564,27.1389,27.1389,20845.0
2016-09-30 11:40:00,30.94,30.95,30.93,30.95,41405.0,27.1301,27.1389,27.1214,27.1389,41405.0
2016-09-30 11:45:00,30.95,30.96,30.94,30.96,29790.0,27.1389,27.1477,27.1301,27.1477,29790.0
2016-09-30 11:50:00,30.97,30.97,30.95,30.97,116145.0,27.1564,27.1564,27.1389,27.1564,116145.0
2016-09-30 11:55:00,30.96,30.97,30.95,30.95,30650.0,27.1477,27.1564,27.1389,27.1389,30650.0
2016-09-30 12:00:00,30.95,30.95,30.94,30.95,69195.0,27.1389,27.1389,27.1301,27.1389,69195.0
2016-09-30 12:05:00,30.95,30.97,30.95,30.96,25340.0,27.1389,27.1564,27.1389,27.1477,25340.0
2016-09-30 12:10:00,30.97,30.97,30.95,30.96,10825.0,27.1564,27.1564,27.1389,27.1477,10825.0
2016-09-30 12:15:00,30.96,30.99,30.96,30.99,22745.0,27.1477,27.174,27.1477,27.174,22745.0
2016-09-30 12:20:00,30.99,30.99,30.98,30.98,27010.0,27.174,27.174,27.1652,27.1652,27010.0
2016-09-30 12:25:00,30.98,31.0,30.98,30.99,74875.0,27.1652,27.1827,27.1652,27.174,74875.0
2016-09-30 12:30:00,30.99,31.01,30.99,31.0,52470.0,27.174,27.1915,27.174,27.1827,52470.0
2016-09-30 12:35:00,31.0,31.02,30.99,31.02,43255.0,27.1827,27.2003,27.174,27.2003,43255.0
2016-09-30 12:40:00,31.02,31.03,30.98,31.0,38750.0,27.2003,27.2091,27.1652,27.1827,38750.0
2016-09-30 12:45:00,31.0,31.0,30.99,30.99,41740.0,27.1827,27.1827,27.174,27.174,41740.0
2016-09-30 12:50:00,31.0,31.0,30.98,30.99,35095.0,27.1827,27.1827,27.1652,27.174,35095.0
2016-09-30 12:55:00,30.99,31.0,30.97,30.97,49805.0,27.174,27.1827,27.1564,27.1564,49805.0
2016-09-30 13:00:00,30.97,30.99,30.97,30.99,37650.0,27.1564,27.174,27.1564,27.174,37650.0
2016-09-30 13:05:00,30.99,30.99,30.97,30.98,42525.0,27.174,27.174,27.1564,27.1652,42525.0
2016-09-30 13:10:00,30.98,30.99,30.98,30.98,21810.0,27.1652,27.174,27.1652,27.1652,21810.0
2016-09-30 13:15:00,30.98,30.99,30.96,30.96,61250.0,27.1652,27.174,27.1477,27.1477,61250.0
2016-09-30 13:20:00,30.97,30.98,30.97,30.97,18820.0,27.1564,27.1652,27.1564,27.1564,18820.0
2016-09-30 13:25:00,30.97,30.98,30.95,30.96,32390.0,27.1564,27.1652,27.1389,27.1477,32390.0
2016-09-30 13:30:00,30.96,30.96,30.94,30.95,24275.0,27.1477,27.1477,27.1301,27.1389,24275.0
2016-09-30 13:35:00,30.96,30.97,30.96,30.97,25605.0,27.1477,27.1564,27.1477,27.1564,25605.0
2016-09-30 13:40:00,30.97,30.99,30.96,30.99,60595.0,27.1564,27.174,27.1477,27.174,60595.0
2016-09-30 13:45:00,30.98,30.99,30.98,30.98,33240.0,27.1652,27.174,27.1652,27.1652,33240.0
2016-09-30 13:50:00,30.99,30.99,30.98,30.98,7495.0,27.174,27.174,27.1652,27.1652,7495.0
2016-09-30 13:55:00,30.98,30.99,30.97,30.98,32860.0,27.1652,27.174,27.1564,27.1652,32860.0
2016-09-30 14:00:00,30.98,30.99,30.97,30.99,34090.0,27.1652,27.174,27.1564,27.174,34090.0
2016-09-30 14:05:00,30.99,30.99,30.98,30.99,26490.0,27.174,27.174,27.1652,27.174,26490.0
2016-09-30 14:10:00,30.98,31.01,30.98,30.99,55840.0,27.1652,27.1915,27.1652,27.174,55840.0
2016-09-30 14:15:00,30.99,31.01,30.99,31.0,29635.0,27.174,27.1915,27.174,27.1827,29635.0
2016-09-30 14:20:00,31.01,31.02,31.01,31.01,49165.0,27.1915,27.2003,27.1915,27.1915,49165.0
2016-09-30 14:25:00,31.01,31.02,31.01,31.01,17160.0,27.1915,27.2003,27.1915,27.1915,17160.0
2016-09-30 14:30:00,31.01,31.03,31.01,31.02,35805.0,27.1915,27.2091,27.1915,27.2003,35805.0
2016-09-30 14:35:00,31.02,31.03,31.01,31.03,64235.0,27.2003,27.2091,27.1915,27.2091,64235.0
2016-09-30 14:40:00,31.03,31.03,31.02,31.02,23755.0,27.2091,27.2091,27.2003,27.2003,23755.0
2016-09-30 14:45:00,31.02,31.03,31.02,31.02,38515.0,27.2003,27.2091,27.2003,27.2003,38515.0
2016-09-30 14:50:00,31.02,31.02,31.01,31.01,44285.0,27.2003,27.2003,27.1915,27.1915,44285.0
2016-09-30 14:55:00,31.02,31.02,31.01,31.02,59010.0,27.2003,27.2003,27.1915,27.2003,59010.0
2016-09-30 15:00:00,31.02,31.04,31.01,31.03,145150.0,27.2003,27.2178,27.1915,27.2091,145150.0
2016-09-30 15:05:00,31.03,31.03,31.03,31.03,49870.0,27.2091,27.2091,27.2091,27.2091,49870.0
2016-09-30 15:10:00,31.03,31.04,31.03,31.04,412040.0,27.2091,27.2178,27.2091,27.2178,412040.0
2016-09-30 15:15:00,31.04,31.06,31.04,31.04,124900.0,27.2178,27.2354,27.2178,27.2178,124900.0
2016-09-30 15:20:00,31.04,31.05,31.04,31.05,90195.0,27.2178,27.2266,27.2178,27.2266,90195.0
2016-09-30 15:25:00,31.05,31.05,31.04,31.04,159115.0,27.2266,27.2266,27.2178,27.2178,159115.0
2016-09-30 15:30:00,31.04,31.05,31.03,31.03,97915.0,27.2178,27.2266,27.2091,27.2091,97915.0
2016-09-30 15:35:00,31.04,31.04,31.03,31.03,56760.0,27.2178,27.2178,27.2091,27.2091,56760.0
2016-09-30 15:40:00,31.02,31.05,31.02,31.04,36885.0,27.2003,27.2266,27.2003,27.2178,36885.0
2016-09-30 15:45:00,31.05,31.05,31.03,31.04,86920.0,27.2266,27.2266,27.2091,27.2178,86920.0
2016-09-30 15:50:00,31.04,31.05,31.02,31.02,72240.0,27.2178,27.2266,27.2003,27.2003,72240.0
2016-09-30 15:55:00,31.02,31.02,30.94,30.94,288850.0,27.2003,27.2003,27.1301,27.1301,288850.0
2016-10-03 09:30:00,30.85,30.86,30.79,30.84,211640.0,27.0512,27.06,26.9986,27.0424,211640.0
2016-10-03 09:35:00,30.84,30.85,30.83,30.85,476835.0,27.0424,27.0512,27.0337,27.0512,476835.0
2016-10-03 09:40:00,30.84,30.85,30.82,30.82,41165.0,27.0424,27.0512,27.0249,27.0249,41165.0
2016-10-03 09:45:00,30.81,30.81,30.75,30.76,127235.0,27.0161,27.0161,26.9635,26.9723,127235.0
2016-10-03 09:50:00,30.75,30.79,30.75,30.78,134090.0,26.9635,26.9986,26.9635,26.9898,134090.0
2016-10-03 09:55:00,30.78,30.79,30.78,30.78,77620.0,26.9898,26.9986,26.9898,26.9898,77620.0
2016-10-03 10:00:00,30.78,30.83,30.77,30.78,312790.0,26.9898,27.0337,26.9811,26.9898,312790.0
2016-10-03 10:05:00,30.78,30.8,30.74,30.79,350670.0,26.9898,27.0074,26.9548,26.9986,350670.0
2016-10-03 10:10:00,30.78,30.81,30.78,30.79,53535.0,26.9898,27.0161,26.9898,26.9986,53535.0
2016-10-03 10:15:00,30.78,30.79,30.76,30.79,50880.0,26.9898,26.9986,26.9723,26.9986,50880.0
2016-10-03 10:20:00,30.78,30.8,30.77,30.78,22460.0,26.9898,27.0074,26.9811,26.9898,22460.0
2016-10-03 10:25:00,30.77,30.82,30.77,30.79,31460.0,26.9811,27.0249,26.9811,26.9986,31460.0
2016-10-03 10:30:00,30.79,30.83,30.78,30.82,48340.0,26.9986,27.0337,26.9898,27.0249,48340.0
2016-10-03 10:35:00,30.82,30.83,30.8,30.83,101785.0,27.0249,27.0337,27.0074,27.0337,101785.0
2016-10-03 10:40:00,30.83,30.84,30.82,30.84,59720.0,27.0337,27.0424,27.0249,27.0424,59720.0
2016-10-03 10:45:00,30.84,30.87,30.84,30.87,24690.0,27.0424,27.0688,27.0424,27.0688,24690.0
2016-10-03 10:50:00,30.87,30.91,30.87,30.87,55490.0,27.0688,27.1038,27.0688,27.0688,55490.0
2016-10-03 10:55:00,30.87,30.88,30.87,30.87,64270.0,27.0688,27.0775,27.0688,27.0688,64270.0
2016-10-03 11:00:00,30.87,30.87,30.83,30.83,85750.0,27.0688,27.0688,27.0337,27.0337,85750.0
2016-10-03 11:05:00,30.83,30.84,30.81,30.83,77680.0,27.0337,27.0424,27.0161,27.0337,77680.0
2016-10-03 11:10:00,30.83,30.83,30.81,30.81,189010.0,27.0337,27.0337,27.0161,27.0161,189010.0
2016-10-03 11:15:00,30.81,30.81,30.78,30.8,76555.0,27.0161,27.0161,26.9898,27.0074,76555.0
2016-10-03 11:20:00,30.8,30.82,30.79,30.8,45215.0,27.0074,27.0249,26.9986,27.0074,45215.0
2016-10-03 11:25:00,30.8,30.82,30.78,30.79,44260.0,27.0074,27.0249,26.9898,26.9986,44260.0
2016-10-03 11:30:00,30.78,30.8,30.78,30.79,50875.0,26.9898,27.0074,26.9898,26.9986,50875.0
2016-10-03 11:35:00,30.79,30.79,30.74,30.75,127420.0,26.9986,26.9986,26.9548,26.9635,127420.0
2016-10-03 11:40:00,30.75,30.79,30.75,30.78,317990.0,26.9635,26.9986,26.9635,26.9898,317990.0
2016-10-03 11:45:00,30.78,30.78,30.74,30.74,190250.0,26.9898,26.9898,26.9548,26.9548,190250.0
2016-10-03 11:50:00,30.74,30.74,30.71,30.72,104190.0,26.9548,26.9548,26.9285,26.9372,104190.0
2016-10-03 11:55:00,30.72,30.76,30.7,30.74,108200.0,26.9372,26.9723,26.9197,26.9548,108200.0
2016-10-03 12:00:00,30.74,30.75,30.73,30.74,66620.0,26.9548,26.9635,26.946,26.9548,66620.0
2016-10-03 12:05:00,30.74,30.77,30.74,30.76,112005.0,26.9548,26.9811,26.9548,26.9723,112005.0
2016-10-03 12:10:00,30.76,30.77,30.73,30.74,131610.0,26.9723,26.9811,26.946,26.9548,131610.0
2016-10-03 12:15:00,30.74,30.74,30.72,30.74,191965.0,26.9548,26.9548,26.9372,26.9548,191965.0
2016-10-03 12:20:00,30.74,30.74,30.7,30.7,390330.0,26.9548,26.9548,26.9197,26.9197,390330.0
2016-10-03 12:25:00,30.7,30.72,30.69,30.72,67645.0,26.9197,26.9372,26.9109,26.9372,67645.0
2016-10-03 12:30:00,30.72,30.72,30.67,30.68,291085.0,26.9372,26.9372,26.8934,26.9021,291085.0
2016-10-03 12:35:00,30.68,30.7,30.68,30.68,274290.0,26.9021,26.9197,26.9021,26.9021,274290.0
2016-10-03 12:40:00,30.68,30.71,30.68,30.7,180850.0,26.9021,26.9285,26.9021,26.9197,180850.0
2016-10-03 12:45:00,30.71,30.73,30.7,30.72,99585.0,26.9285,26.946,26.9197,26.9372,99585.0
2016-10-03 12:50:00,30.72,30.74,30.72,30.73,47565.0,26.9372,26.9548,26.9372,26.946,47565.0
2016-10-03 12:55:00,30.73,30.76,30.72,30.76,51315.0,26.946,26.9723,26.9372,26.9723,51315.0
2016-10-03 13:00:00,30.76,30.77,30.73,30.73,100270.0,26.9723,26.9811,26.946,26.946,100270.0
2016-10-03 13:05:00,30.73,30.74,30.73,30.74,48585.0,26.946,26.9548,26.946,26.9548,48585.0
2016-10-03 13:10:00,30.74,30.76,30.7,30.75,182625.0,26.9548,26.9723,26.9197,26.9635,182625.0
2016-10-03 13:15:00,30.75,30.75,30.72,30.74,105910.0,26.9635,26.9635,26.9372,26.9548,105910.0
2016-10-03 13:20:00,30.74,30.76,30.74,30.76,94480.0,26.9548,26.9723,26.9548,26.9723,94480.0
2016-10-03 13:25:00,30.76,30.77,30.75,30.75,41465.0,26.9723,26.9811,26.9635,26.9635,41465.0
2016-10-03 13:30:00,30.75,30.79,30.75,30.79,58550.0,26.9635,26.9986,26.9635,26.9986,58550.0
2016-10-03 13:35:00,30.79,30.79,30.75,30.75,46610.0,26.9986,26.9986,26.9635,26.9635,46610.0
2016-10-03 13:40:00,30.75,30.76,30.74,30.74,98655.0,26.9635,26.9723,26.9548,26.9548,98655.0
2016-10-03 13:45:00,30.74,30.76,30.74,30.76,135515.0,26.9548,26.9723,26.9548,26.9723,135515.0
2016-10-03 13:50:00,30.76,30.77,30.74,30.75,143785.0,26.9723,26.9811,26.9548,26.9635,143785.0
2016-10-03 13:55:00,30.75,30.77,30.75,30.77,53160.0,26.9635,26.9811,26.9635,26.9811,53160.0
2016-10-03 14:00:00,30.77,30.79,30.77,30.79,138735.0,26.9811,26.9986,26.9811,26.9986,138735.0
2016-10-03 14:05:00,30.79,30.79,30.77,30.77,135900.0,26.9986,26.9986,26.9811,26.9811,135900.0
2016-10-03 14:10:00,30.77,30.78,30.76,30.76,184250.0,26.9811,26.9898,26.9723,26.9723,184250.0
2016-10-03 14:15:00,30.77,30.77,30.76,30.76,123635.0,26.9811,26.9811,26.9723,26.9723,123635.0
2016-10-03 14:20:00,30.76,30.77,30.75,30.77,172590.0,26.9723,26.9811,26.9635,26.9811,172590.0
2016-10-03 14:25:00,30.77,30.78,30.75,30.76,208715.0,26.9811,26.9898,26.9635,26.9723,208715.0
2016-10-03 14:30:00,30.75,30.76,30.74,30.76,226480.0,26.9635,26.9723,26.9548,26.9723,226480.0
2016-10-03 14:35:00,30.76,30.76,30.71,30.72,332270.0,26.9723,26.9723,26.9285,26.9372,332270.0
2016-10-03 14:40:00,30.72,30.73,30.71,30.72,94750.0,26.9372,26.946,26.9285,26.9372,94750.0
2016-10-03 14:45:00,30.72,30.72,30.71,30.71,162675.0,26.9372,26.9372,26.9285,26.9285,162675.0
2016-10-03 14:50:00,30.71,30.72,30.71,30.71,118865.0,26.9285,26.9372,26.9285,26.9285,118865.0
2016-10-03 14:55:00,30.71,30.73,30.69,30.73,159075.0,26.9285,26.946,26.9109,26.946,159075.0
2016-10-03 15:00:00,30.73,30.73,30.7,30.7,203440.0,26.946,26.946,26.9197,26.9197,203440.0
2016-10-03 15:05:00,30.7,30.72,30.7,30.71,166660.0,26.9197,26.9372,26.9197,26.9285,166660.0
2016-10-03 15:10:00,30.71,30.73,30.71,30.73,122925.0,26.9285,26.946,26.9285,26.946,122925.0
2016-10-03 15:15:00,30.73,30.74,30.72,30.74,204355.0,26.946,26.9548,26.9372,26.9548,204355.0
2016-10-03 15:20:00,30.74,30.75,30.72,30.72,178275.0,26.9548,26.9635,26.9372,26.9372,178275.0
2016-10-03 15:25:00,30.71,30.73,30.71,30.72,179215.0,26.9285,26.946,26.9285,26.9372,179215.0
2016-10-03 15:30:00,30.72,30.74,30.71,30.73,156810.0,26.9372,26.9548,26.9285,26.946,156810.0
2016-10-03 15:35:00,30.73,30.74,30.72,30.73,174760.0,26.946,26.9548,26.9372,26.946,174760.0
2016-10-03 15:40:00,30.73,30.77,30.73,30.76,223810.0,26.946,26.9811,26.946,26.9723,223810.0
2016-10-03 15:45:00,30.77,30.77,30.74,30.74,275215.0,26.9811,26.9811,26.9548,26.9548,275215.0
2016-10-03 15:50:00,30.74,30.75,30.72,30.72,604165.0,26.9548,26.9635,26.9372,26.9372,604165.0
2016-10-03 15:55:00,30.72,30.74,30.71,30.73,579530.0,26.9372,26.9548,26.9285,26.946,579530.0
2016-10-04 09:30:00,30.77,30.81,30.75,30.75,295390.0,26.9811,27.0161,26.9635,26.9635,295390.0
2016-10-04 09:35:00,30.76,30.81,30.76,30.8,203500.0,26.9723,27.0161,26.9723,27.0074,203500.0
2016-10-04 09:40:00,30.8,30.83,30.76,30.81,45525.0,27.0074,27.0337,26.9723,27.0161,45525.0
2016-10-04 09:45:00,30.81,30.83,30.78,30.79,87445.0,27.0161,27.0337,26.9898,26.9986,87445.0
2016-10-04 09:50:00,30.78,30.79,30.77,30.77,27345.0,26.9898,26.9986,26.9811,26.9811,27345.0
2016-10-04 09:55:00,30.78,30.78,30.75,30.78,28875.0,26.9898,26.9898,26.9635,26.9898,28875.0
2016-10-04 10:00:00,30.78,30.8,30.76,30.78,72705.0,26.9898,27.0074,26.9723,26.9898,72705.0
2016-10-04 10:05:00,30.77,30.78,30.74,30.75,61725.0,26.9811,26.9898,26.9548,26.9635,61725.0
2016-10-04 10:10:00,30.74,30.74,30.66,30.68,62925.0,26.9548,26.9548,26.8846,26.9021,62925.0
2016-10-04 10:15:00,30.68,30.68,30.66,30.68,73500.0,26.9021,26.9021,26.8846,26.9021,73500.0
2016-10-04 10:20:00,30.67,30.72,30.67,30.72,39545.0,26.8934,26.9372,26.8934,26.9372,39545.0
2016-10-04 10:25:00,30.71,30.72,30.7,30.72,35310.0,26.9285,26.9372,26.9197,26.9372,35310.0
2016-10-04 10:30:00,30.72,30.75,30.71,30.75,45375.0,26.9372,26.9635,26.9285,26.9635,45375.0
2016-10-04 10:35:00,30.75,30.78,30.74,30.77,159640.0,26.9635,26.9898,26.9548,26.9811,159640.0
2016-10-04 10:40:00,30.78,30.81,30.78,30.8,118455.0,26.9898,27.0161,26.9898,27.0074,118455.0
2016-10-04 10:45:00,30.8,30.8,30.78,30.78,38850.0,27.0074,27.0074,26.9898,26.9898,38850.0
2016-10-04 10:50:00,30.78,30.8,30.77,30.79,44180.0,26.9898,27.0074,26.9811,26.9986,44180.0
2016-10-04 10:55:00,30.77,30.8,30.77,30.78,68690.0,26.9811,27.0074,26.9811,26.9898,68690.0
2016-10-04 11:00:00,30.78,30.79,30.7,30.7,186110.0,26.9898,26.9986,26.9197,26.9197,186110.0
2016-10-04 11:05:00,30.69,30.72,30.69,30.71,57200.0,26.9109,26.9372,26.9109,26.9285,57200.0
2016-10-04 11:10:00,30.7,30.7,30.68,30.68,61995.0,26.9197,26.9197,26.9021,26.9021,61995.0
2016-10-04 11:15:00,30.67,30.67,30.6,30.62,178940.0,26.8934,26.8934,26.832,26.8495,178940.0
2016-10-04 11:20:00,30.63,30.68,30.63,30.68,66345.0,26.8583,26.9021,26.8583,26.9021,66345.0
2016-10-04 11:25:00,30.68,30.7,30.67,30.69,58925.0,26.9021,26.9197,26.8934,26.9109,58925.0
2016-10-04 11:30:00,30.69,30.73,30.68,30.73,196500.0,26.9109,26.946,26.9021,26.946,196500.0
2016-10-04 11:35:00,30.73,30.78,30.68,30.68,165985.0,26.946,26.9898,26.9021,26.9021,165985.0
2016-10-04 11:40:00,30.69,30.74,30.68,30.71,197675.0,26.9109,26.9548,26.9021,26.9285,197675.0
2016-10-04 11:45:00,30.71,30.76,30.7,30.73,149375.0,26.9285,26.9723,26.9197,26.946,149375.0
2016-10-04 11:50:00,30.71,30.74,30.66,30.68,119410.0,26.9285,26.9548,26.8846,26.9021,119410.0
2016-10-04 11:55:00,30.68,30.69,30.65,30.67,62565.0,26.9021,26.9109,26.8758,26.8934,62565.0
2016-10-04 12:00:00,30.67,30.68,30.66,30.66,64480.0,26.8934,26.9021,26.8846,26.8846,64480.0
2016-10-04 12:05:00,30.66,30.67,30.62,30.62,31215.0,26.8846,26.8934,26.8495,26.8495,31215.0
2016-10-04 12:10:00,30.63,30.66,30.6,30.62,86720.0,26.8583,26.8846,26.832,26.8495,86720.0
2016-10-04 12:15:00,30.63,30.68,30.62,30.65,70615.0,26.8583,26.9021,26.8495,26.8758,70615.0
2016-10-04 12:20:00,30.66,30.66,30.64,30.64,18470.0,26.8846,26.8846,26.8671,26.8671,18470.0
2016-10-04 12:25:00,30.64,30.67,30.64,30.65,25010.0,26.8671,26.8934,26.8671,26.8758,25010.0
2016-10-04 12:30:00,30.65,30.65,30.61,30.63,39660.0,26.8758,26.8758,26.8408,26.8583,39660.0
2016-10-04 12:35:00,30.63,30.67,30.63,30.66,62450.0,26.8583,26.8934,26.8583,26.8846,62450.0
2016-10-04 12:40:00,30.67,30.67,30.65,30.65,37845.0,26.8934,26.8934,26.8758,26.8758,37845.0
2016-10-04 12:45:00,30.66,30.66,30.61,30.62,59625.0,26.8846,26.8846,26.8408,26.8495,59625.0
2016-10-04 12:50:00,30.62,30.63,30.6,30.62,78590.0,26.8495,26.8583,26.832,26.8495,78590.0
2016-10-04 12:55:00,30.62,30.63,30.6,30.6,30705.0,26.8495,26.8583,26.832,26.832,30705.0
2016-10-04 13:00:00,30.6,30.61,30.59,30.59,36830.0,26.832,26.8408,26.8232,26.8232,36830.0
2016-10-04 13:05:00,30.6,30.61,30.54,30.54,63935.0,26.832,26.8408,26.7794,26.7794,63935.0
2016-10-04 13:10:00,30.55,30.55,30.54,30.54,12845.0,26.7882,26.7882,26.7794,26.7794,12845.0
2016-10-04 13:15:00,30.55,30.56,30.54,30.55,37110.0,26.7882,26.7969,26.7794,26.7882,37110.0
2016-10-04 13:20:00,30.55,30.55,30.47,30.48,36515.0,26.7882,26.7882,26.718,26.7268,36515.0
2016-10-04 13:25:00,30.48,30.5,30.48,30.5,44795.0,26.7268,26.7443,26.7268,26.7443,44795.0
2016-10-04 13:30:00,30.48,30.51,30.47,30.5,24765.0,26.7268,26.7531,26.718,26.7443,24765.0
2016-10-04 13:35:00,30.5,30.52,30.49,30.51,32445.0,26.7443,26.7619,26.7355,26.7531,32445.0
2016-10-04 13:40:00,30.51,30.51,30.49,30.49,240280.0,26.7531,26.7531,26.7355,26.7355,240280.0
2016-10-04 13:45:00,30.49,30.5,30.48,30.5,152340.0,26.7355,26.7443,26.7268,26.7443,152340.0
2016-10-04 13:50:00,30.5,30.5,30.47,30.48,106960.0,26.7443,26.7443,26.718,26.7268,106960.0
2016-10-04 13:55:00,30.48,30.5,30.47,30.48,62625.0,26.7268,26.7443,26.718,26.7268,62625.0
2016-10-04 14:00:00,30.47,30.49,30.47,30.49,30190.0,26.718,26.7355,26.718,26.7355,30190.0
2016-10-04 14:05:00,30.5,30.54,30.49,30.53,131495.0,26.7443,26.7794,26.7355,26.7706,131495.0
2016-10-04 14:10:00,30.53,30.55,30.52,30.55,85180.0,26.7706,26.7882,26.7619,26.7882,85180.0
2016-10-04 14:15:00,30.56,30.56,30.53,30.53,62905.0,26.7969,26.7969,26.7706,26.7706,62905.0
2016-10-04 14:20:00,30.53,30.53,30.49,30.53,63130.0,26.7706,26.7706,26.7355,26.7706,63130.0
2016-10-04 14:25:00,30.52,30.52,30.48,30.51,73915.0,26.7619,26.7619,26.7268,26.7531,73915.0
2016-10-04 14:30:00,30.51,30.54,30.51,30.53,61525.0,26.7531,26.7794,26.7531,26.7706,61525.0
2016-10-04 14:35:00,30.53,30.54,30.52,30.53,56705.0,26.7706,26.7794,26.7619,26.7706,56705.0
2016-10-04 14:40:00,30.53,30.54,30.51,30.53,110930.0,26.7706,26.7794,26.7531,26.7706,110930.0
2016-10-04 14:45:00,30.53,30.53,30.51,30.51,41050.0,26.7706,26.7706,26.7531,26.7531,41050.0
2016-10-04 14:50:00,30.5,30.52,30.5,30.51,23290.0,26.7443,26.7619,26.7443,26.7531,23290.0
2016-10-04 14:55:00,30.51,30.51,30.47,30.47,20400.0,26.7531,26.7531,26.718,26.718,20400.0
2016-10-04 15:00:00,30.47,30.48,30.47,30.48,14960.0,26.718,26.7268,26.718,26.7268,14960.0
2016-10-04 15:05:00,30.47,30.5,30.47,30.49,39725.0,26.718,26.7443,26.718,26.7355,39725.0
2016-10-04 15:10:00,30.49,30.5,30.49,30.49,33535.0,26.7355,26.7443,26.7355,26.7355,33535.0
2016-10-04 15:15:00,30.49,30.5,30.49,30.5,45110.0,26.7355,26.7443,26.7355,26.7443,45110.0
2016-10-04 15:20:00,30.51,30.54,30.51,30.53,47950.0,26.7531,26.7794,26.7531,26.7706,47950.0
2016-10-04 15:25:00,30.53,30.57,30.53,30.57,73615.0,26.7706,26.8057,26.7706,26.8057,73615.0
2016-10-04 15:30:00,30.58,30.58,30.56,30.58,122590.0,26.8145,26.8145,26.7969,26.8145,122590.0
2016-10-04 15:35:00,30.57,30.58,30.56,30.57,34285.0,26.8057,26.8145,26.7969,26.8057,34285.0
2016-10-04 15:40:00,30.59,30.6,30.58,30.59,45440.0,26.8232,26.832,26.8145,26.8232,45440.0
2016-10-04 15:45:00,30.59,30.59,30.56,30.57,45210.0,26.8232,26.8232,26.7969,26.8057,45210.0
2016-10-04 15:50:00,30.56,30.59,30.55,30.59,36455.0,26.7969,26.8232,26.7882,26.8232,36455.0
2016-10-04 15:55:00,30.59,30.59,30.56,30.58,151680.0,26.8232,26.8232,26.7969,26.8145,151680.0
2016-10-05 09:30:00,30.72,30.75,30.72,30.74,75505.0,26.9372,26.9635,26.9372,26.9548,75505.0
2016-10-05 09:35:00,30.73,30.77,30.72,30.74,213555.0,26.946,26.9811,26.9372,26.9548,213555.0
2016-10-05 09:40:00,30.74,30.76,30.74,30.76,42200.0,26.9548,26.9723,26.9548,26.9723,42200.0
2016-10-05 09:45:00,30.77,30.8,30.76,30.78,150020.0,26.9811,27.0074,26.9723,26.9898,150020.0
2016-10-05 09:50:00,30.77,30.78,30.76,30.76,122680.0,26.9811,26.9898,26.9723,26.9723,122680.0
2016-10-05 09:55:00,30.76,30.77,30.75,30.76,86955.0,26.9723,26.9811,26.9635,26.9723,86955.0
2016-10-05 10:00:00,30.77,30.79,30.73,30.78,202310.0,26.9811,26.9986,26.946,26.9898,202310.0
2016-10-05 10:05:00,30.79,30.82,30.79,30.8,74950.0,26.9986,27.0249,26.9986,27.0074,74950.0
2016-10-05 10:10:00,30.8,30.81,30.78,30.79,156540.0,27.0074,27.0161,26.9898,26.9986,156540.0
2016-10-05 10:15:00,30.79,30.8,30.74,30.74,293410.0,26.9986,27.0074,26.9548,26.9548,293410.0
2016-10-05 10:20:00,30.74,30.75,30.72,30.72,140285.0,26.9548,26.9635,26.9372,26.9372,140285.0
2016-10-05 10:25:00,30.73,30.79,30.73,30.79,118670.0,26.946,26.9986,26.946,26.9986,118670.0
2016-10-05 10:30:00,30.79,30.79,30.75,30.78,118495.0,26.9986,26.9986,26.9635,26.9898,118495.0
2016-10-05 10:35:00,30.79,30.82,30.79,30.81,100730.0,26.9986,27.0249,26.9986,27.0161,100730.0
2016-10-05 10:40:00,30.82,30.82,30.77,30.79,138010.0,27.0249,27.0249,26.9811,26.9986,138010.0
2016-10-05 10:45:00,30.79,30.8,30.78,30.78,71385.0,26.9986,27.0074,26.9898,26.9898,71385.0
2016-10-05 10:50:00,30.78,30.81,30.78,30.81,72510.0,26.9898,27.0161,26.9898,27.0161,72510.0
2016-10-05 10:55:00,30.8,30.82,30.8,30.82,109835.0,27.0074,27.0249,27.0074,27.0249,109835.0
2016-10-05 11:00:00,30.82,30.83,30.81,30.82,129490.0,27.0249,27.0337,27.0161,27.0249,129490.0
2016-10-05 11:05:00,30.82,30.83,30.82,30.83,31805.0,27.0249,27.0337,27.0249,27.0337,31805.0
2016-10-05 11:10:00,30.84,30.85,30.81,30.82,76695.0,27.0424,27.0512,27.0161,27.0249,76695.0
2016-10-05 11:15:00,30.82,30.84,30.81,30.81,54670.0,27.0249,27.0424,27.0161,27.0161,54670.0
2016-10-05 11:20:00,30.81,30.81,30.8,30.81,53480.0,27.0161,27.0161,27.0074,27.0161,53480.0
2016-10-05 11:25:00,30.82,30.84,30.81,30.83,15640.0,27.0249,27.0424,27.0161,27.0337,15640.0
2016-10-05 11:30:00,30.84,30.84,30.82,30.82,29305.0,27.0424,27.0424,27.0249,27.0249,29305.0
2016-10-05 11:35:00,30.83,30.84,30.82,30.83,53100.0,27.0337,27.0424,27.0249,27.0337,53100.0
2016-10-05 11:40:00,30.83,30.84,30.82,30.83,84660.0,27.0337,27.0424,27.0249,27.0337,84660.0
2016-10-05 11:45:00,30.84,30.85,30.84,30.85,126040.0,27.0424,27.0512,27.0424,27.0512,126040.0
2016-10-05 11:50:00,30.85,30.86,30.84,30.85,76810.0,27.0512,27.06,27.0424,27.0512,76810.0
2016-10-05 11:55:00,30.85,30.86,30.84,30.84,152925.0,27.0512,27.06,27.0424,27.0424,152925.0
2016-10-05 12:00:00,30.85,30.86,30.84,30.85,62800.0,27.0512,27.06,27.0424,27.0512,62800.0
2016-10-05 12:05:00,30.86,30.88,30.84,30.85,116415.0,27.06,27.0775,27.0424,27.0512,116415.0
2016-10-05 12:10:00,30.85,30.87,30.85,30.86,75465.0,27.0512,27.0688,27.0512,27.06,75465.0
2016-10-05 12:15:00,30.85,30.86,30.85,30.85,24800.0,27.0512,27.06,27.0512,27.0512,24800.0
2016-10-05 12:20:00,30.85,30.85,30.84,30.84,40670.0,27.0512,27.0512,27.0424,27.0424,40670.0
2016-10-05 12:25:00,30.85,30.86,30.85,30.85,69810.0,27.0512,27.06,27.0512,27.0512,69810.0
2016-10-05 12:30:00,30.85,30.86,30.84,30.84,78440.0,27.0512,27.06,27.0424,27.0424,78440.0
2016-10-05 12:35:00,30.85,30.85,30.84,30.85,37940.0,27.0512,27.0512,27.0424,27.0512,37940.0
2016-10-05 12:40:00,30.86,30.86,30.85,30.86,31050.0,27.06,27.06,27.0512,27.06,31050.0
2016-10-05 12:45:00,30.85,30.86,30.85,30.85,32910.0,27.0512,27.06,27.0512,27.0512,32910.0
2016-10-05 12:50:00,30.86,30.87,30.86,30.86,48090.0,27.06,27.0688,27.06,27.06,48090.0
2016-10-05 12:55:00,30.86,30.86,30.85,30.86,26005.0,27.06,27.06,27.0512,27.06,26005.0
2016-10-05 13:00:00,30.86,30.87,30.86,30.87,103725.0,27.06,27.0688,27.06,27.0688,103725.0
2016-10-05 13:05:00,30.87,30.88,30.86,30.86,73645.0,27.0688,27.0775,27.06,27.06,73645.0
2016-10-05 13:10:00,30.86,30.86,30.84,30.84,13490.0,27.06,27.06,27.0424,27.0424,13490.0
2016-10-05 13:15:00,30.84,30.85,30.84,30.85,58515.0,27.0424,27.0512,27.0424,27.0512,58515.0
2016-10-05 13:20:00,30.85,30.86,30.85,30.85,54870.0,27.0512,27.06,27.0512,27.0512,54870.0
2016-10-05 13:25:00,30.85,30.86,30.84,30.86,32790.0,27.0512,27.06,27.0424,27.06,32790.0
2016-10-05 13:30:00,30.86,30.86,30.84,30.86,37800.0,27.06,27.06,27.0424,27.06,37800.0
2016-10-05 13:35:00,30.86,30.87,30.86,30.87,44600.0,27.06,27.0688,27.06,27.0688,44600.0
2016-10-05 13:40:00,30.87,30.87,30.86,30.87,20120.0,27.0688,27.0688,27.06,27.0688,20120.0
2016-10-05 13:45:00,30.86,30.86,30.85,30.86,19525.0,27.06,27.06,27.0512,27.06,19525.0
2016-10-05 13:50:00,30.86,30.88,30.86,30.87,56035.0,27.06,27.0775,27.06,27.0688,56035.0
2016-10-05 13:55:00,30.87,30.88,30.87,30.87,182625.0,27.0688,27.0775,27.0688,27.0688,182625.0
2016-10-05 14:00:00,30.87,30.87,30.85,30.85,62960.0,27.0688,27.0688,27.0512,27.0512,62960.0
2016-10-05 14:05:00,30.86,30.86,30.83,30.83,19720.0,27.06,27.06,27.0337,27.0337,19720.0
2016-10-05 14:10:00,30.83,30.84,30.82,30.82,292765.0,27.0337,27.0424,27.0249,27.0249,292765.0
2016-10-05 14:15:00,30.82,30.83,30.81,30.82,1617130.0,27.0249,27.0337,27.0161,27.0249,1617130.0
2016-10-05 14:20:00,30.82,30.82,30.8,30.81,387945.0,27.0249,27.0249,27.0074,27.0161,387945.0
2016-10-05 14:25:00,30.81,30.81,30.78,30.78,51855.0,27.0161,27.0161,26.9898,26.9898,51855.0
2016-10-05 14:30:00,30.78,30.8,30.78,30.79,917860.0,26.9898,27.0074,26.9898,26.9986,917860.0
2016-10-05 14:35:00,30.78,30.79,30.77,30.79,227555.0,26.9898,26.9986,26.9811,26.9986,227555.0
2016-10-05 14:40:00,30.78,30.8,30.78,30.78,1197965.0,26.9898,27.0074,26.9898,26.9898,1197965.0
2016-10-05 14:45:00,30.79,30.79,30.78,30.79,83270.0,26.9986,26.9986,26.9898,26.9986,83270.0
2016-10-05 14:50:00,30.79,30.79,30.78,30.79,111915.0,26.9986,26.9986,26.9898,26.9986,111915.0
2016-10-05 14:55:00,30.79,30.79,30.77,30.79,1092325.0,26.9986,26.9986,26.9811,26.9986,1092325.0
2016-10-05 15:00:00,30.79,30.8,30.79,30.8,1042375.0,26.9986,27.0074,26.9986,27.0074,1042375.0
2016-10-05 15:05:00,30.8,30.81,30.8,30.8,139905.0,27.0074,27.0161,27.0074,27.0074,139905.0
2016-10-05 15:10:00,30.8,30.81,30.79,30.79,128050.0,27.0074,27.0161,26.9986,26.9986,128050.0
2016-10-05 15:15:00,30.79,30.79,30.76,30.76,264780.0,26.9986,26.9986,26.9723,26.9723,264780.0
2016-10-05 15:20:00,30.76,30.76,30.74,30.75,113760.0,26.9723,26.9723,26.9548,26.9635,113760.0
2016-10-05 15:25:00,30.75,30.75,30.74,30.74,86110.0,26.9635,26.9635,26.9548,26.9548,86110.0
2016-10-05 15:30:00,30.74,30.76,30.73,30.76,89135.0,26.9548,26.9723,26.946,26.9723,89135.0
2016-10-05 15:35:00,30.75,30.77,30.75,30.76,98980.0,26.9635,26.9811,26.9635,26.9723,98980.0
2016-10-05 15:40:00,30.76,30.78,30.75,30.77,147520.0,26.9723,26.9898,26.9635,26.9811,147520.0
2016-10-05 15:45:00,30.77,30.77,30.74,30.74,365010.0,26.9811,26.9811,26.9548,26.9548,365010.0
2016-10-05 15:50:00,30.74,30.76,30.74,30.74,138020.0,26.9548,26.9723,26.9548,26.9548,138020.0
2016-10-05 15:55:00,30.74,30.75,30.73,30.73,336105.0,26.9548,26.9635,26.946,26.946,336105.0
2016-10-06 09:30:00,30.66,30.68,30.61,30.61,126140.0,26.8846,26.9021,26.8408,26.8408,126140.0
2016-10-06 09:35:00,30.6,30.63,30.6,30.63,41580.0,26.832,26.8583,26.832,26.8583,41580.0
2016-10-06 09:40:00,30.64,30.65,30.63,30.64,35095.0,26.8671,26.8758,26.8583,26.8671,35095.0
2016-10-06 09:45:00,30.64,30.65,30.63,30.63,33965.0,26.8671,26.8758,26.8583,26.8583,33965.0
2016-10-06 09:50:00,30.64,30.64,30.6,30.6,48240.0,26.8671,26.8671,26.832,26.832,48240.0
2016-10-06 09:55:00,30.59,30.62,30.58,30.59,28775.0,26.8232,26.8495,26.8145,26.8232,28775.0
2016-10-06 10:00:00,30.59,30.61,30.59,30.61,17580.0,26.8232,26.8408,26.8232,26.8408,17580.0
2016-10-06 10:05:00,30.6,30.6,30.57,30.58,53865.0,26.832,26.832,26.8057,26.8145,53865.0
2016-10-06 10:10:00,30.59,30.6,30.58,30.59,15625.0,26.8232,26.832,26.8145,26.8232,15625.0
2016-10-06 10:15:00,30.6,30.61,30.58,30.61,26650.0,26.832,26.8408,26.8145,26.8408,26650.0
2016-10-06 10:20:00,30.61,30.62,30.59,30.62,87515.0,26.8408,26.8495,26.8232,26.8495,87515.0
2016-10-06 10:25:00,30.63,30.65,30.62,30.64,36035.0,26.8583,26.8758,26.8495,26.8671,36035.0
2016-10-06 10:30:00,30.63,30.63,30.59,30.61,21750.0,26.8583,26.8583,26.8232,26.8408,21750.0
2016-10-06 10:35:00,30.61,30.64,30.61,30.63,26970.0,26.8408,26.8671,26.8408,26.8583,26970.0
2016-10-06 10:40:00,30.62,30.65,30.62,30.65,46360.0,26.8495,26.8758,26.8495,26.8758,46360.0
2016-10-06 10:45:00,30.65,30.66,30.64,30.64,35770.0,26.8758,26.8846,26.8671,26.8671,35770.0
2016-10-06 10:50:00,30.64,30.65,30.63,30.63,13480.0,26.8671,26.8758,26.8583,26.8583,13480.0
2016-10-06 10:55:00,30.64,30.65,30.64,30.64,14595.0,26.8671,26.8758,26.8671,26.8671,14595.0
2016-10-06 11:00:00,30.63,30.64,30.63,30.63,28825.0,26.8583,26.8671,26.8583,26.8583,28825.0
2016-10-06 11:05:00,30.64,30.64,30.59,30.6,9200.0,26.8671,26.8671,26.8232,26.832,9200.0
2016-10-06 11:10:00,30.59,30.6,30.58,30.58,50675.0,26.8232,26.832,26.8145,26.8145,50675.0
2016-10-06 11:15:00,30.59,30.59,30.58,30.58,78215.0,26.8232,26.8232,26.8145,26.8145,78215.0
2016-10-06 11:20:00,30.58,30.6,30.58,30.6,34945.0,26.8145,26.832,26.8145,26.832,34945.0
2016-10-06 11:25:00,30.61,30.65,30.6,30.65,38400.0,26.8408,26.8758,26.832,26.8758,38400.0
2016-10-06 11:30:00,30.65,30.65,30.62,30.62,8475.0,26.8758,26.8758,26.8495,26.8495,8475.0
2016-10-06 11:35:00,30.63,30.63,30.61,30.63,30350.0,26.8583,26.8583,26.8408,26.8583,30350.0
2016-10-06 11:40:00,30.63,30.63,30.62,30.63,51330.0,26.8583,26.8583,26.8495,26.8583,51330.0
2016-10-06 11:45:00,30.63,30.72,30.62,30.69,46850.0,26.8583,26.9372,26.8495,26.9109,46850.0
2016-10-06 11:50:00,30.69,30.77,30.69,30.75,158270.0,26.9109,26.9811,26.9109,26.9635,158270.0
2016-10-06 11:55:00,30.74,30.76,30.73,30.74,61320.0,26.9548,26.9723,26.946,26.9548,61320.0
2016-10-06 12:00:00,30.75,30.79,30.75,30.79,137070.0,26.9635,26.9986,26.9635,26.9986,137070.0
2016-10-06 12:05:00,30.78,30.81,30.77,30.77,47055.0,26.9898,27.0161,26.9811,26.9811,47055.0
2016-10-06 12:10:00,30.76,30.77,30.75,30.75,22220.0,26.9723,26.9811,26.9635,26.9635,22220.0
2016-10-06 12:15:00,30.75,30.76,30.75,30.76,18700.0,26.9635,26.9723,26.9635,26.9723,18700.0
2016-10-06 12:20:00,30.75,30.77,30.75,30.77,24085.0,26.9635,26.9811,26.9635,26.9811,24085.0
2016-10-06 12:25:00,30.77,30.79,30.76,30.77,20345.0,26.9811,26.9986,26.9723,26.9811,20345.0
2016-10-06 12:30:00,30.77,30.79,30.77,30.78,20305.0,26.9811,26.9986,26.9811,26.9898,20305.0
2016-10-06 12:35:00,30.78,30.78,30.75,30.75,12730.0,26.9898,26.9898,26.9635,26.9635,12730.0
2016-10-06 12:40:00,30.75,30.77,30.75,30.75,26975.0,26.9635,26.9811,26.9635,26.9635,26975.0
2016-10-06 12:45:00,30.76,30.77,30.76,30.77,11055.0,26.9723,26.9811,26.9723,26.9811,11055.0
2016-10-06 12:50:00,30.78,30.79,30.77,30.79,28135.0,26.9898,26.9986,26.9811,26.9986,28135.0
2016-10-06 12:55:00,30.79,30.79,30.76,30.76,277720.0,26.9986,26.9986,26.9723,26.9723,277720.0
2016-10-06 13:00:00,30.76,30.76,30.75,30.75,14460.0,26.9723,26.9723,26.9635,26.9635,14460.0
2016-10-06 13:05:00,30.75,30.78,30.75,30.77,46390.0,26.9635,26.9898,26.9635,26.9811,46390.0
2016-10-06 13:10:00,30.75,30.76,30.75,30.76,12190.0,26.9635,26.9723,26.9635,26.9723,12190.0
2016-10-06 13:15:00,30.76,30.77,30.76,30.77,18110.0,26.9723,26.9811,26.9723,26.9811,18110.0
2016-10-06 13:20:00,30.76,30.77,30.75,30.76,25900.0,26.9723,26.9811,26.9635,26.9723,25900.0
2016-10-06 13:25:00,30.76,30.76,30.75,30.76,9675.0,26.9723,26.9723,26.9635,26.9723,9675.0
2016-10-06 13:30:00,30.76,30.78,30.76,30.77,45650.0,26.9723,26.9898,26.9723,26.9811,45650.0
2016-10-06 13:35:00,30.77,30.77,30.76,30.76,18520.0,26.9811,26.9811,26.9723,26.9723,18520.0
2016-10-06 13:40:00,30.76,30.76,30.75,30.76,54200.0,26.9723,26.9723,26.9635,26.9723,54200.0
2016-10-06 13:45:00,30.76,30.76,30.75,30.75,6855.0,26.9723,26.9723,26.9635,26.9635,6855.0
2016-10-06 13:50:00,30.75,30.79,30.75,30.79,33830.0,26.9635,26.9986,26.9635,26.9986,33830.0
2016-10-06 13:55:00,30.79,30.79,30.77,30.77,17445.0,26.9986,26.9986,26.9811,26.9811,17445.0
2016-10-06 14:00:00,30.77,30.78,30.77,30.78,11345.0,26.9811,26.9898,26.9811,26.9898,11345.0
2016-10-06 14:05:00,30.79,30.79,30.78,30.78,8260.0,26.9986,26.9986,26.9898,26.9898,8260.0
2016-10-06 14:10:00,30.78,30.8,30.78,30.8,21440.0,26.9898,27.0074,26.9898,27.0074,21440.0
2016-10-06 14:15:00,30.79,30.79,30.78,30.78,5690.0,26.9986,26.9986,26.9898,26.9898,5690.0
2016-10-06 14:20:00,30.79,30.8,30.79,30.79,36095.0,26.9986,27.0074,26.9986,26.9986,36095.0
2016-10-06 14:25:00,30.8,30.82,30.8,30.8,24845.0,27.0074,27.0249,27.0074,27.0074,24845.0
2016-10-06 14:30:00,30.8,30.82,30.8,30.82,51160.0,27.0074,27.0249,27.0074,27.0249,51160.0
2016-10-06 14:35:00,30.81,30.81,30.79,30.8,19945.0,27.0161,27.0161,26.9986,27.0074,19945.0
2016-10-06 14:40:00,30.8,30.8,30.79,30.8,28770.0,27.0074,27.0074,26.9986,27.0074,28770.0
2016-10-06 14:45:00,30.79,30.8,30.77,30.77,37420.0,26.9986,27.0074,26.9811,26.9811,37420.0
2016-10-06 14:50:00,30.77,30.79,30.77,30.79,23035.0,26.9811,26.9986,26.9811,26.9986,23035.0
2016-10-06 14:55:00,30.79,30.79,30.78,30.78,24535.0,26.9986,26.9986,26.9898,26.9898,24535.0
2016-10-06 15:00:00,30.79,30.8,30.79,30.8,39875.0,26.9986,27.0074,26.9986,27.0074,39875.0
2016-10-06 15:05:00,30.8,30.81,30.79,30.79,26885.0,27.0074,27.0161,26.9986,26.9986,26885.0
2016-10-06 15:10:00,30.79,30.79,30.77,30.79,32135.0,26.9986,26.9986,26.9811,26.9986,32135.0
2016-10-06 15:15:00,30.79,30.81,30.78,30.78,31825.0,26.9986,27.0161,26.9898,26.9898,31825.0
2016-10-06 15:20:00,30.78,30.79,30.78,30.79,23595.0,26.9898,26.9986,26.9898,26.9986,23595.0
2016-10-06 15:25:00,30.79,30.79,30.78,30.78,28700.0,26.9986,26.9986,26.9898,26.9898,28700.0
2016-10-06 15:30:00,30.78,30.79,30.77,30.79,47495.0,26.9898,26.9986,26.9811,26.9986,47495.0
2016-10-06 15:35:00,30.79,30.8,30.78,30.8,50785.0,26.9986,27.0074,26.9898,27.0074,50785.0
2016-10-06 15:40:00,30.79,30.8,30.79,30.79,28460.0,26.9986,27.0074,26.9986,26.9986,28460.0
2016-10-06 15:45:00,30.79,30.8,30.79,30.8,15185.0,26.9986,27.0074,26.9986,27.0074,15185.0
2016-10-06 15:50:00,30.79,30.8,30.78,30.79,44655.0,26.9986,27.0074,26.9898,26.9986,44655.0
2016-10-06 15:55:00,30.79,30.79,30.78,30.79,74610.0,26.9986,26.9986,26.9898,26.9986,74610.0
2016-10-07 09:30:00,30.83,30.88,30.81,30.81,136465.0,27.0337,27.0775,27.0161,27.0161,136465.0
2016-10-07 09:35:00,30.8,30.8,30.76,30.78,54405.0,27.0074,27.0074,26.9723,26.9898,54405.0
2016-10-07 09:40:00,30.78,30.8,30.72,30.72,55420.0,26.9898,27.0074,26.9372,26.9372,55420.0
2016-10-07 09:45:00,30.73,30.74,30.66,30.66,77870.0,26.946,26.9548,26.8846,26.8846,77870.0
2016-10-07 09:50:00,30.66,30.71,30.66,30.71,57780.0,26.8846,26.9285,26.8846,26.9285,57780.0
2016-10-07 09:55:00,30.69,30.71,30.67,30.68,12695.0,26.9109,26.9285,26.8934,26.9021,12695.0
2016-10-07 10:00:00,30.67,30.71,30.67,30.7,50815.0,26.8934,26.9285,26.8934,26.9197,50815.0
2016-10-07 10:05:00,30.7,30.72,30.69,30.72,19870.0,26.9197,26.9372,26.9109,26.9372,19870.0
2016-10-07 10:10:00,30.72,30.74,30.72,30.72,17785.0,26.9372,26.9548,26.9372,26.9372,17785.0
2016-10-07 10:15:00,30.73,30.73,30.68,30.7,22355.0,26.946,26.946,26.9021,26.9197,22355.0
2016-10-07 10:20:00,30.69,30.7,30.68,30.7,15490.0,26.9109,26.9197,26.9021,26.9197,15490.0
2016-10-07 10:25:00,30.71,30.72,30.69,30.7,13665.0,26.9285,26.9372,26.9109,26.9197,13665.0
2016-10-07 10:30:00,30.7,30.7,30.67,30.67,27445.0,26.9197,26.9197,26.8934,26.8934,27445.0
2016-10-07 10:35:00,30.67,30.73,30.65,30.73,136520.0,26.8934,26.946,26.8758,26.946,136520.0
2016-10-07 10:40:00,30.73,30.73,30.69,30.69,18090.0,26.946,26.946,26.9109,26.9109,18090.0
2016-10-07 10:45:00,30.68,30.69,30.68,30.68,17980.0,26.9021,26.9109,26.9021,26.9021,17980.0
2016-10-07 10:50:00,30.7,30.7,30.68,30.68,97265.0,26.9197,26.9197,26.9021,26.9021,97265.0
2016-10-07 10:55:00,30.67,30.67,30.65,30.66,17260.0,26.8934,26.8934,26.8758,26.8846,17260.0
2016-10-07 11:00:00,30.66,30.67,30.64,30.65,65160.0,26.8846,26.8934,26.8671,26.8758,65160.0
2016-10-07 11:05:00,30.65,30.66,30.65,30.66,30455.0,26.8758,26.8846,26.8758,26.8846,30455.0
2016-10-07 11:10:00,30.64,30.65,30.64,30.65,5945.0,26.8671,26.8758,26.8671,26.8758,5945.0
2016-10-07 11:15:00,30.64,30.66,30.64,30.66,20185.0,26.8671,26.8846,26.8671,26.8846,20185.0
2016-10-07 11:20:00,30.65,30.66,30.63,30.63,32545.0,26.8758,26.8846,26.8583,26.8583,32545.0
2016-10-07 11:25:00,30.63,30.63,30.62,30.63,13480.0,26.8583,26.8583,26.8495,26.8583,13480.0
2016-10-07 11:30:00,30.63,30.63,30.57,30.57,53265.0,26.8583,26.8583,26.8057,26.8057,53265.0
2016-10-07 11:35:00,30.56,30.57,30.53,30.53,61405.0,26.7969,26.8057,26.7706,26.7706,61405.0
2016-10-07 11:40:00,30.53,30.53,30.48,30.48,52450.0,26.7706,26.7706,26.7268,26.7268,52450.0
2016-10-07 11:45:00,30.48,30.48,30.44,30.44,61610.0,26.7268,26.7268,26.6917,26.6917,61610.0
2016-10-07 11:50:00,30.46,30.48,30.44,30.48,33805.0,26.7092,26.7268,26.6917,26.7268,33805.0
2016-10-07 11:55:00,30.48,30.49,30.48,30.48,14100.0,26.7268,26.7355,26.7268,26.7268,14100.0
2016-10-07 12:00:00,30.51,30.53,30.49,30.49,54455.0,26.7531,26.7706,26.7355,26.7355,54455.0
2016-10-07 12:05:00,30.49,30.49,30.46,30.49,26730.0,26.7355,26.7355,26.7092,26.7355,26730.0
2016-10-07 12:10:00,30.49,30.51,30.47,30.5,42850.0,26.7355,26.7531,26.718,26.7443,42850.0
2016-10-07 12:15:00,30.49,30.49,30.46,30.46,35310.0,26.7355,26.7355,26.7092,26.7092,35310.0
2016-10-07 12:20:00,30.47,30.48,30.46,30.47,26345.0,26.718,26.7268,26.7092,26.718,26345.0
2016-10-07 12:25:00,30.46,30.48,30.46,30.48,15140.0,26.7092,26.7268,26.7092,26.7268,15140.0
2016-10-07 12:30:00,30.48,30.48,30.46,30.46,284395.0,26.7268,26.7268,26.7092,26.7092,284395.0
2016-10-07 12:35:00,30.46,30.47,30.44,30.45,581075.0,26.7092,26.718,26.6917,26.7005,581075.0
2016-10-07 12:40:00,30.46,30.46,30.44,30.46,56875.0,26.7092,26.7092,26.6917,26.7092,56875.0
2016-10-07 12:45:00,30.45,30.5,30.45,30.49,14950.0,26.7005,26.7443,26.7005,26.7355,14950.0
2016-10-07 12:50:00,30.5,30.5,30.49,30.49,19235.0,26.7443,26.7443,26.7355,26.7355,19235.0
2016-10-07 12:55:00,30.49,30.51,30.49,30.51,2935.0,26.7355,26.7531,26.7355,26.7531,2935.0
2016-10-07 13:00:00,30.5,30.51,30.47,30.48,11090.0,26.7443,26.7531,26.718,26.7268,11090.0
2016-10-07 13:05:00,30.48,30.49,30.48,30.49,26680.0,26.7268,26.7355,26.7268,26.7355,26680.0
2016-10-07 13:10:00,30.5,30.51,30.47,30.48,60935.0,26.7443,26.7531,26.718,26.7268,60935.0
2016-10-07 13:15:00,30.47,30.49,30.46,30.47,76295.0,26.718,26.7355,26.7092,26.718,76295.0
2016-10-07 13:20:00,30.49,30.5,30.47,30.48,24495.0,26.7355,26.7443,26.718,26.7268,24495.0
2016-10-07 13:25:00,30.5,30.56,30.5,30.55,61595.0,26.7443,26.7969,26.7443,26.7882,61595.0
2016-10-07 13:30:00,30.55,30.6,30.55,30.59,76345.0,26.7882,26.832,26.7882,26.8232,76345.0
2016-10-07 13:35:00,30.6,30.61,30.59,30.61,61065.0,26.832,26.8408,26.8232,26.8408,61065.0
2016-10-07 13:40:00,30.62,30.64,30.61,30.61,46105.0,26.8495,26.8671,26.8408,26.8408,46105.0
2016-10-07 13:45:00,30.62,30.63,30.62,30.62,29150.0,26.8495,26.8583,26.8495,26.8495,29150.0
2016-10-07 13:50:00,30.63,30.63,30.61,30.61,12840.0,26.8583,26.8583,26.8408,26.8408,12840.0
2016-10-07 13:55:00,30.62,30.62,30.61,30.61,10245.0,26.8495,26.8495,26.8408,26.8408,10245.0
2016-10-07 14:00:00,30.62,30.63,30.61,30.62,27040.0,26.8495,26.8583,26.8408,26.8495,27040.0
2016-10-07 14:05:00,30.61,30.61,30.6,30.6,15970.0,26.8408,26.8408,26.832,26.832,15970.0
2016-10-07 14:10:00,30.61,30.64,30.6,30.63,27185.0,26.8408,26.8671,26.832,26.8583,27185.0
2016-10-07 14:15:00,30.63,30.63,30.61,30.61,26815.0,26.8583,26.8583,26.8408,26.8408,26815.0
2016-10-07 14:20:00,30.61,30.62,30.61,30.62,15545.0,26.8408,26.8495,26.8408,26.8495,15545.0
2016-10-07 14:25:00,30.62,30.63,30.61,30.62,29470.0,26.8495,26.8583,26.8408,26.8495,29470.0
2016-10-07 14:30:00,30.62,30.64,30.61,30.64,22740.0,26.8495,26.8671,26.8408,26.8671,22740.0
2016-10-07 14:35:00,30.63,30.64,30.62,30.63,27705.0,26.8583,26.8671,26.8495,26.8583,27705.0
2016-10-07 14:40:00,30.63,30.63,30.61,30.62,15075.0,26.8583,26.8583,26.8408,26.8495,15075.0
2016-10-07 14:45:00,30.63,30.63,30.61,30.61,34130.0,26.8583,26.8583,26.8408,26.8408,34130.0
2016-10-07 14:50:00,30.62,30.62,30.61,30.62,30135.0,26.8495,26.8495,26.8408,26.8495,30135.0
2016-10-07 14:55:00,30.62,30.64,30.62,30.62,40795.0,26.8495,26.8671,26.8495,26.8495,40795.0
2016-10-07 15:00:00,30.62,30.63,30.61,30.61,13590.0,26.8495,26.8583,26.8408,26.8408,13590.0
2016-10-07 15:05:00,30.61,30.62,30.61,30.61,54405.0,26.8408,26.8495,26.8408,26.8408,54405.0
2016-10-07 15:10:00,30.61,30.61,30.6,30.6,52685.0,26.8408,26.8408,26.832,26.832,52685.0
2016-10-07 15:15:00,30.6,30.61,30.6,30.6,59990.0,26.832,26.8408,26.832,26.832,59990.0
2016-10-07 15:20:00,30.61,30.61,30.6,30.61,17990.0,26.8408,26.8408,26.832,26.8408,17990.0
2016-10-07 15:25:00,30.61,30.62,30.6,30.62,118590.0,26.8408,26.8495,26.832,26.8495,118590.0
2016-10-07 15:30:00,30.62,30.63,30.61,30.62,28085.0,26.8495,26.8583,26.8408,26.8495,28085.0
2016-10-07 15:35:00,30.62,30.62,30.61,30.61,44955.0,26.8495,26.8495,26.8408,26.8408,44955.0
2016-10-07 15:40:00,30.61,30.62,30.6,30.6,29430.0,26.8408,26.8495,26.832,26.832,29430.0
2016-10-07 15:45:00,30.6,30.61,30.6,30.61,40980.0,26.832,26.8408,26.832,26.8408,40980.0
2016-10-07 15:50:00,30.61,30.62,30.61,30.61,75110.0,26.8408,26.8495,26.8408,26.8408,75110.0
2016-10-07 15:55:00,30.61,30.62,30.58,30.58,300520.0,26.8408,26.8495,26.8145,26.8145,300520.0
2016-10-10 09:30:00,30.76,30.89,30.75,30.87,263830.0,26.9723,27.0863,26.9635,27.0688,263830.0
2016-10-10 09:35:00,30.87,30.93,30.87,30.89,150505.0,27.0688,27.1214,27.0688,27.0863,150505.0
2016-10-10 09:40:00,30.92,30.98,30.92,30.95,49750.0,27.1126,27.1652,27.1126,27.1389,49750.0
2016-10-10 09:45:00,30.96,30.98,30.94,30.96,56580.0,27.1477,27.1652,27.1301,27.1477,56580.0
2016-10-10 09:50:00,30.97,30.99,30.96,30.99,35450.0,27.1564,27.174,27.1477,27.174,35450.0
2016-10-10 09:55:00,30.99,31.0,30.97,30.97,28155.0,27.174,27.1827,27.1564,27.1564,28155.0
2016-10-10 10:00:00,30.97,30.97,30.95,30.95,13860.0,27.1564,27.1564,27.1389,27.1389,13860.0
2016-10-10 10:05:00,30.95,30.97,30.95,30.97,10835.0,27.1389,27.1564,27.1389,27.1564,10835.0
2016-10-10 10:10:00,30.96,30.97,30.95,30.95,29390.0,27.1477,27.1564,27.1389,27.1389,29390.0
2016-10-10 10:15:00,30.96,30.96,30.95,30.96,23185.0,27.1477,27.1477,27.1389,27.1477,23185.0
2016-10-10 10:20:00,30.96,30.97,30.93,30.94,16735.0,27.1477,27.1564,27.1214,27.1301,16735.0
2016-10-10 10:25:00,30.93,30.95,30.93,30.94,17970.0,27.1214,27.1389,27.1214,27.1301,17970.0
2016-10-10 10:30:00,30.94,30.95,30.94,30.95,24070.0,27.1301,27.1389,27.1301,27.1389,24070.0
2016-10-10 10:35:00,30.95,30.97,30.95,30.97,144935.0,27.1389,27.1564,27.1389,27.1564,144935.0
2016-10-10 10:40:00,30.97,30.97,30.95,30.95,49705.0,27.1564,27.1564,27.1389,27.1389,49705.0
2016-10-10 10:45:00,30.95,30.95,30.94,30.94,39820.0,27.1389,27.1389,27.1301,27.1301,39820.0
2016-10-10 10:50:00,30.94,30.94,30.93,30.94,47565.0,27.1301,27.1301,27.1214,27.1301,47565.0
2016-10-10 10:55:00,30.94,30.95,30.93,30.93,16610.0,27.1301,27.1389,27.1214,27.1214,16610.0
2016-10-10 11:00:00,30.93,30.93,30.9,30.91,57215.0,27.1214,27.1214,27.0951,27.1038,57215.0
2016-10-10 11:05:00,30.92,30.93,30.92,30.93,41425.0,27.1126,27.1214,27.1126,27.1214,41425.0
2016-10-10 11:10:00,30.93,30.94,30.92,30.93,47335.0,27.1214,27.1301,27.1126,27.1214,47335.0
2016-10-10 11:15:00,30.93,30.93,30.92,30.92,8290.0,27.1214,27.1214,27.1126,27.1126,8290.0
2016-10-10 11:20:00,30.92,30.93,30.91,30.93,69770.0,27.1126,27.1214,27.1038,27.1214,69770.0
2016-10-10 11:25:00,30.93,30.93,30.91,30.92,28260.0,27.1214,27.1214,27.1038,27.1126,28260.0
2016-10-10 11:30:00,30.92,30.93,30.91,30.92,62990.0,27.1126,27.1214,27.1038,27.1126,62990.0
2016-10-10 11:35:00,30.91,30.92,30.9,30.9,14790.0,27.1038,27.1126,27.0951,27.0951,14790.0
2016-10-10 11:40:00,30.91,30.91,30.88,30.88,11250.0,27.1038,27.1038,27.0775,27.0775,11250.0
2016-10-10 11:45:00,30.88,30.91,30.88,30.91,25175.0,27.0775,27.1038,27.0775,27.1038,25175.0
2016-10-10 11:50:00,30.91,30.91,30.9,30.91,19825.0,27.1038,27.1038,27.0951,27.1038,19825.0
2016-10-10 11:55:00,30.91,30.91,30.88,30.88,37710.0,27.1038,27.1038,27.0775,27.0775,37710.0
2016-10-10 12:00:00,30.89,30.89,30.88,30.88,65940.0,27.0863,27.0863,27.0775,27.0775,65940.0
2016-10-10 12:05:00,30.88,30.88,30.88,30.88,26950.0,27.0775,27.0775,27.0775,27.0775,26950.0
2016-10-10 12:10:00,30.87,30.88,30.86,30.86,19575.0,27.0688,27.0775,27.06,27.06,19575.0
2016-10-10 12:15:00,30.87,30.87,30.86,30.86,21285.0,27.0688,27.0688,27.06,27.06,21285.0
2016-10-10 12:20:00,30.86,30.87,30.86,30.86,23610.0,27.06,27.0688,27.06,27.06,23610.0
2016-10-10 12:25:00,30.85,30.87,30.84,30.87,70340.0,27.0512,27.0688,27.0424,27.0688,70340.0
2016-10-10 12:30:00,30.87,30.88,30.87,30.87,21780.0,27.0688,27.0775,27.0688,27.0688,21780.0
2016-10-10 12:35:00,30.87,30.88,30.87,30.87,27530.0,27.0688,27.0775,27.0688,27.0688,27530.0
2016-10-10 12:40:00,30.87,30.87,30.86,30.87,8375.0,27.0688,27.0688,27.06,27.0688,8375.0
2016-10-10 12:45:00,30.86,30.87,30.86,30.87,24270.0,27.06,27.0688,27.06,27.0688,24270.0
2016-10-10 12:50:00,30.87,30.87,30.86,30.87,16735.0,27.0688,27.0688,27.06,27.0688,16735.0
2016-10-10 12:55:00,30.86,30.87,30.86,30.86,22930.0,27.06,27.0688,27.06,27.06,22930.0
2016-10-10 13:00:00,30.85,30.87,30.85,30.87,24225.0,27.0512,27.0688,27.0512,27.0688,24225.0
2016-10-10 13:05:00,30.87,30.88,30.87,30.88,40865.0,27.0688,27.0775,27.0688,27.0775,40865.0
2016-10-10 13:10:00,30.88,30.88,30.87,30.88,11510.0,27.0775,27.0775,27.0688,27.0775,11510.0
2016-10-10 13:15:00,30.88,30.88,30.87,30.87,22705.0,27.0775,27.0775,27.0688,27.0688,22705.0
2016-10-10 13:20:00,30.87,30.87,30.86,30.86,14965.0,27.0688,27.0688,27.06,27.06,14965.0
2016-10-10 13:25:00,30.86,30.88,30.86,30.87,23055.0,27.06,27.0775,27.06,27.0688,23055.0
2016-10-10 13:30:00,30.87,30.87,30.86,30.86,10375.0,27.0688,27.0688,27.06,27.06,10375.0
2016-10-10 13:35:00,30.86,30.86,30.84,30.84,38445.0,27.06,27.06,27.0424,27.0424,38445.0
2016-10-10 13:40:00,30.84,30.85,30.84,30.84,15225.0,27.0424,27.0512,27.0424,27.0424,15225.0
2016-10-10 13:45:00,30.85,30.85,30.84,30.84,10920.0,27.0512,27.0512,27.0424,27.0424,10920.0
2016-10-10 13:50:00,30.84,30.85,30.84,30.85,18945.0,27.0424,27.0512,27.0424,27.0512,18945.0
2016-10-10 13:55:00,30.84,30.85,30.84,30.85,7415.0,27.0424,27.0512,27.0424,27.0512,7415.0
2016-10-10 14:00:00,30.85,30.85,30.84,30.84,18420.0,27.0512,27.0512,27.0424,27.0424,18420.0
2016-10-10 14:05:00,30.85,30.85,30.84,30.84,27105.0,27.0512,27.0512,27.0424,27.0424,27105.0
2016-10-10 14:10:00,30.84,30.84,30.83,30.83,24130.0,27.0424,27.0424,27.0337,27.0337,24130.0
2016-10-10 14:15:00,30.83,30.84,30.83,30.83,16725.0,27.0337,27.0424,27.0337,27.0337,16725.0
2016-10-10 14:20:00,30.84,30.85,30.84,30.84,42925.0,27.0424,27.0512,27.0424,27.0424,42925.0
2016-10-10 14:25:00,30.83,30.84,30.83,30.84,5460.0,27.0337,27.0424,27.0337,27.0424,5460.0
2016-10-10 14:30:00,30.84,30.84,30.83,30.84,20320.0,27.0424,27.0424,27.0337,27.0424,20320.0
2016-10-10 14:35:00,30.84,30.85,30.84,30.85,25520.0,27.0424,27.0512,27.0424,27.0512,25520.0
2016-10-10 14:40:00,30.85,30.85,30.84,30.84,3525.0,27.0512,27.0512,27.0424,27.0424,3525.0
2016-10-10 14:45:00,30.84,30.84,30.83,30.84,24160.0,27.0424,27.0424,27.0337,27.0424,24160.0
2016-10-10 14:50:00,30.84,30.85,30.84,30.85,12140.0,27.0424,27.0512,27.0424,27.0512,12140.0
2016-10-10 14:55:00,30.84,30.84,30.84,30.84,12825.0,27.0424,27.0424,27.0424,27.0424,12825.0
2016-10-10 15:00:00,30.84,30.85,30.84,30.85,39470.0,27.0424,27.0512,27.0424,27.0512,39470.0
2016-10-10 15:05:00,30.85,30.85,30.84,30.84,66845.0,27.0512,27.0512,27.0424,27.0424,66845.0
2016-10-10 15:10:00,30.84,30.84,30.82,30.82,25960.0,27.0424,27.0424,27.0249,27.0249,25960.0
2016-10-10 15:15:00,30.82,30.83,30.82,30.83,38535.0,27.0249,27.0337,27.0249,27.0337,38535.0
2016-10-10 15:20:00,30.83,30.83,30.82,30.83,26670.0,27.0337,27.0337,27.0249,27.0337,26670.0
2016-10-10 15:25:00,30.83,30.84,30.83,30.83,120735.0,27.0337,27.0424,27.0337,27.0337,120735.0
2016-10-10 15:30:00,30.84,30.84,30.81,30.81,63985.0,27.0424,27.0424,27.0161,27.0161,63985.0
2016-10-10 15:35:00,30.82,30.83,30.82,30.82,11605.0,27.0249,27.0337,27.0249,27.0249,11605.0
2016-10-10 15:40:00,30.82,30.83,30.82,30.82,41615.0,27.0249,27.0337,27.0249,27.0249,41615.0
2016-10-10 15:45:00,30.83,30.83,30.82,30.82,7570.0,27.0337,27.0337,27.0249,27.0249,7570.0
2016-10-10 15:50:00,30.82,30.82,30.81,30.82,23240.0,27.0249,27.0249,27.0161,27.0249,23240.0
2016-10-10 15:55:00,30.82,30.83,30.81,30.82,88540.0,27.0249,27.0337,27.0161,27.0249,88540.0
2016-10-11 09:30:00,30.73,30.74,30.66,30.66,217330.0,26.946,26.9548,26.8846,26.8846,217330.0
2016-10-11 09:35:00,30.67,30.67,30.62,30.64,74325.0,26.8934,26.8934,26.8495,26.8671,74325.0
2016-10-11 09:40:00,30.63,30.66,30.63,30.65,19650.0,26.8583,26.8846,26.8583,26.8758,19650.0
2016-10-11 09:45:00,30.64,30.65,30.6,30.61,24510.0,26.8671,26.8758,26.832,26.8408,24510.0
2016-10-11 09:50:00,30.61,30.61,30.57,30.58,78435.0,26.8408,26.8408,26.8057,26.8145,78435.0
2016-10-11 09:55:00,30.59,30.63,30.59,30.62,23590.0,26.8232,26.8583,26.8232,26.8495,23590.0
2016-10-11 10:00:00,30.62,30.62,30.6,30.61,39230.0,26.8495,26.8495,26.832,26.8408,39230.0
2016-10-11 10:05:00,30.61,30.63,30.61,30.63,15605.0,26.8408,26.8583,26.8408,26.8583,15605.0
2016-10-11 10:10:00,30.63,30.63,30.55,30.56,58755.0,26.8583,26.8583,26.7882,26.7969,58755.0
2016-10-11 10:15:00,30.56,30.56,30.55,30.55,52305.0,26.7969,26.7969,26.7882,26.7882,52305.0
2016-10-11 10:20:00,30.55,30.56,30.54,30.56,30940.0,26.7882,26.7969,26.7794,26.7969,30940.0
2016-10-11 10:25:00,30.55,30.56,30.53,30.54,25940.0,26.7882,26.7969,26.7706,26.7794,25940.0
2016-10-11 10:30:00,30.55,30.57,30.55,30.57,32165.0,26.7882,26.8057,26.7882,26.8057,32165.0
2016-10-11 10:35:00,30.56,30.58,30.55,30.57,35515.0,26.7969,26.8145,26.7882,26.8057,35515.0
2016-10-11 10:40:00,30.57,30.58,30.56,30.57,47250.0,26.8057,26.8145,26.7969,26.8057,47250.0
2016-10-11 10:45:00,30.56,30.57,30.54,30.56,33260.0,26.7969,26.8057,26.7794,26.7969,33260.0
2016-10-11 10:50:00,30.53,30.54,30.52,30.52,30620.0,26.7706,26.7794,26.7619,26.7619,30620.0
2016-10-11 10:55:00,30.52,30.53,30.48,30.48,137840.0,26.7619,26.7706,26.7268,26.7268,137840.0
2016-10-11 11:00:00,30.47,30.48,30.43,30.44,127585.0,26.718,26.7268,26.6829,26.6917,127585.0
2016-10-11 11:05:00,30.44,30.44,30.42,30.43,97190.0,26.6917,26.6917,26.6742,26.6829,97190.0
2016-10-11 11:10:00,30.43,30.43,30.42,30.42,90865.0,26.6829,26.6829,26.6742,26.6742,90865.0
2016-10-11 11:15:00,30.42,30.43,30.4,30.42,137735.0,26.6742,26.6829,26.6566,26.6742,137735.0
2016-10-11 11:20:00,30.41,30.41,30.38,30.4,266160.0,26.6654,26.6654,26.6391,26.6566,266160.0
2016-10-11 11:25:00,30.4,30.41,30.35,30.36,233190.0,26.6566,26.6654,26.6128,26.6216,233190.0
2016-10-11 11:30:00,30.35,30.4,30.35,30.4,267175.0,26.6128,26.6566,26.6128,26.6566,267175.0
2016-10-11 11:35:00,30.4,30.4,30.38,30.39,25680.0,26.6566,26.6566,26.6391,26.6479,25680.0
2016-10-11 11:40:00,30.39,30.42,30.38,30.41,57035.0,26.6479,26.6742,26.6391,26.6654,57035.0
2016-10-11 11:45:00,30.41,30.41,30.37,30.37,59120.0,26.6654,26.6654,26.6303,26.6303,59120.0
2016-10-11 11:50:00,30.37,30.37,30.34,30.36,63550.0,26.6303,26.6303,26.604,26.6216,63550.0
2016-10-11 11:55:00,30.38,30.39,30.36,30.38,97940.0,26.6391,26.6479,26.6216,26.6391,97940.0
2016-10-11 12:00:00,30.39,30.4,30.38,30.39,42795.0,26.6479,26.6566,26.6391,26.6479,42795.0
2016-10-11 12:05:00,30.4,30.4,30.39,30.39,9080.0,26.6566,26.6566,26.6479,26.6479,9080.0
2016-10-11 12:10:00,30.38,30.39,30.38,30.38,20000.0,26.6391,26.6479,26.6391,26.6391,20000.0
2016-10-11 12:15:00,30.37,30.4,30.37,30.4,45415.0,26.6303,26.6566,26.6303,26.6566,45415.0
2016-10-11 12:20:00,30.4,30.4,30.38,30.39,35895.0,26.6566,26.6566,26.6391,26.6479,35895.0
2016-10-11 12:25:00,30.39,30.4,30.39,30.39,14540.0,26.6479,26.6566,26.6479,26.6479,14540.0
2016-10-11 12:30:00,30.39,30.4,30.39,30.39,9875.0,26.6479,26.6566,26.6479,26.6479,9875.0
2016-10-11 12:35:00,30.38,30.41,30.37,30.41,21800.0,26.6391,26.6654,26.6303,26.6654,21800.0
2016-10-11 12:40:00,30.41,30.43,30.4,30.41,266230.0,26.6654,26.6829,26.6566,26.6654,266230.0
2016-10-11 12:45:00,30.42,30.43,30.42,30.42,42470.0,26.6742,26.6829,26.6742,26.6742,42470.0
2016-10-11 12:50:00,30.4,30.41,30.4,30.4,96020.0,26.6566,26.6654,26.6566,26.6566,96020.0
2016-10-11 12:55:00,30.4,30.4,30.39,30.39,10660.0,26.6566,26.6566,26.6479,26.6479,10660.0
2016-10-11 13:00:00,30.39,30.39,30.36,30.37,71055.0,26.6479,26.6479,26.6216,26.6303,71055.0
2016-10-11 13:05:00,30.37,30.37,30.34,30.35,58480.0,26.6303,26.6303,26.604,26.6128,58480.0
2016-10-11 13:10:00,30.35,30.35,30.31,30.31,87260.0,26.6128,26.6128,26.5777,26.5777,87260.0
2016-10-11 13:15:00,30.31,30.31,30.29,30.31,67545.0,26.5777,26.5777,26.5602,26.5777,67545.0
2016-10-11 13:20:00,30.3,30.32,30.3,30.32,92080.0,26.5689,26.5865,26.5689,26.5865,92080.0
2016-10-11 13:25:00,30.33,30.35,30.33,30.34,56190.0,26.5952,26.6128,26.5952,26.604,56190.0
2016-10-11 13:30:00,30.33,30.34,30.3,30.34,92600.0,26.5952,26.604,26.5689,26.604,92600.0
2016-10-11 13:35:00,30.34,30.34,30.3,30.31,21105.0,26.604,26.604,26.5689,26.5777,21105.0
2016-10-11 13:40:00,30.31,30.31,30.3,30.31,10405.0,26.5777,26.5777,26.5689,26.5777,10405.0
2016-10-11 13:45:00,30.3,30.3,30.26,30.26,97180.0,26.5689,26.5689,26.5339,26.5339,97180.0
2016-10-11 13:50:00,30.27,30.27,30.25,30.25,26315.0,26.5426,26.5426,26.5251,26.5251,26315.0
2016-10-11 13:55:00,30.25,30.25,30.23,30.24,55350.0,26.5251,26.5251,26.5076,26.5163,55350.0
2016-10-11 14:00:00,30.24,30.25,30.24,30.25,13265.0,26.5163,26.5251,26.5163,26.5251,13265.0
2016-10-11 14:05:00,30.25,30.26,30.24,30.26,120310.0,26.5251,26.5339,26.5163,26.5339,120310.0
2016-10-11 14:10:00,30.27,30.28,30.25,30.26,397075.0,26.5426,26.5514,26.5251,26.5339,397075.0
2016-10-11 14:15:00,30.26,30.26,30.2,30.2,120365.0,26.5339,26.5339,26.4813,26.4813,120365.0
2016-10-11 14:20:00,30.2,30.22,30.19,30.21,184010.0,26.4813,26.4988,26.4725,26.49,184010.0
2016-10-11 14:25:00,30.22,30.22,30.2,30.22,133000.0,26.4988,26.4988,26.4813,26.4988,133000.0
2016-10-11 14:30:00,30.22,30.22,30.2,30.2,46265.0,26.4988,26.4988,26.4813,26.4813,46265.0
2016-10-11 14:35:00,30.21,30.23,30.2,30.21,83330.0,26.49,26.5076,26.4813,26.49,83330.0
2016-10-11 14:40:00,30.22,30.24,30.21,30.24,39030.0,26.4988,26.5163,26.49,26.5163,39030.0
2016-10-11 14:45:00,30.24,30.28,30.24,30.28,27720.0,26.5163,26.5514,26.5163,26.5514,27720.0
2016-10-11 14:50:00,30.27,30.27,30.24,30.26,49670.0,26.5426,26.5426,26.5163,26.5339,49670.0
2016-10-11 14:55:00,30.26,30.27,30.25,30.25,80025.0,26.5339,26.5426,26.5251,26.5251,80025.0
2016-10-11 15:00:00,30.25,30.27,30.25,30.26,22775.0,26.5251,26.5426,26.5251,26.5339,22775.0
2016-10-11 15:05:00,30.25,30.25,30.23,30.24,92270.0,26.5251,26.5251,26.5076,26.5163,92270.0
2016-10-11 15:10:00,30.25,30.26,30.24,30.26,35170.0,26.5251,26.5339,26.5163,26.5339,35170.0
2016-10-11 15:15:00,30.25,30.29,30.25,30.29,28455.0,26.5251,26.5602,26.5251,26.5602,28455.0
2016-10-11 15:20:00,30.3,30.33,30.29,30.32,37150.0,26.5689,26.5952,26.5602,26.5865,37150.0
2016-10-11 15:25:00,30.32,30.32,30.3,30.3,49245.0,26.5865,26.5865,26.5689,26.5689,49245.0
2016-10-11 15:30:00,30.3,30.31,30.3,30.31,48055.0,26.5689,26.5777,26.5689,26.5777,48055.0
2016-10-11 15:35:00,30.31,30.32,30.29,30.31,41215.0,26.5777,26.5865,26.5602,26.5777,41215.0
2016-10-11 15:40:00,30.31,30.34,30.31,30.32,77105.0,26.5777,26.604,26.5777,26.5865,77105.0
2016-10-11 15:45:00,30.32,30.35,30.32,30.34,61275.0,26.5865,26.6128,26.5865,26.604,61275.0
2016-10-11 15:50:00,30.34,30.34,30.32,30.33,61390.0,26.604,26.604,26.5865,26.5952,61390.0
2016-10-11 15:55:00,30.33,30.33,30.31,30.32,263810.0,26.5952,26.5952,26.5777,26.5865,263810.0
2016-10-12 09:30:00,30.35,30.37,30.29,30.3,97665.0,26.6128,26.6303,26.5602,26.5689,97665.0
2016-10-12 09:35:00,30.3,30.31,30.27,30.29,36305.0,26.5689,26.5777,26.5426,26.5602,36305.0
2016-10-12 09:40:00,30.28,30.28,30.26,30.28,17280.0,26.5514,26.5514,26.5339,26.5514,17280.0
2016-10-12 09:45:00,30.29,30.3,30.28,30.3,13735.0,26.5602,26.5689,26.5514,26.5689,13735.0
2016-10-12 09:50:00,30.3,30.34,30.29,30.34,43410.0,26.5689,26.604,26.5602,26.604,43410.0
2016-10-12 09:55:00,30.36,30.39,30.35,30.39,56550.0,26.6216,26.6479,26.6128,26.6479,56550.0
2016-10-12 10:00:00,30.39,30.4,30.37,30.4,109575.0,26.6479,26.6566,26.6303,26.6566,109575.0
2016-10-12 10:05:00,30.4,30.41,30.36,30.36,46570.0,26.6566,26.6654,26.6216,26.6216,46570.0
2016-10-12 10:10:00,30.36,30.37,30.35,30.36,5855.0,26.6216,26.6303,26.6128,26.6216,5855.0
2016-10-12 10:15:00,30.36,30.39,30.36,30.37,15400.0,26.6216,26.6479,26.6216,26.6303,15400.0
2016-10-12 10:20:00,30.38,30.39,30.37,30.38,21595.0,26.6391,26.6479,26.6303,26.6391,21595.0
2016-10-12 10:25:00,30.38,30.43,30.38,30.41,24125.0,26.6391,26.6829,26.6391,26.6654,24125.0
2016-10-12 10:30:00,30.41,30.41,30.39,30.41,17605.0,26.6654,26.6654,26.6479,26.6654,17605.0
2016-10-12 10:35:00,30.38,30.38,30.37,30.38,10135.0,26.6391,26.6391,26.6303,26.6391,10135.0
2016-10-12 10:40:00,30.37,30.38,30.37,30.38,5080.0,26.6303,26.6391,26.6303,26.6391,5080.0
2016-10-12 10:45:00,30.39,30.39,30.36,30.36,14905.0,26.6479,26.6479,26.6216,26.6216,14905.0
2016-10-12 10:50:00,30.35,30.35,30.32,30.33,17240.0,26.6128,26.6128,26.5865,26.5952,17240.0
2016-10-12 10:55:00,30.33,30.35,30.33,30.34,19840.0,26.5952,26.6128,26.5952,26.604,19840.0
2016-10-12 11:00:00,30.35,30.37,30.34,30.37,56490.0,26.6128,26.6303,26.604,26.6303,56490.0
2016-10-12 11:05:00,30.36,30.38,30.36,30.36,18250.0,26.6216,26.6391,26.6216,26.6216,18250.0
2016-10-12 11:10:00,30.37,30.4,30.37,30.38,19965.0,26.6303,26.6566,26.6303,26.6391,19965.0
2016-10-12 11:15:00,30.38,30.38,30.36,30.37,11100.0,26.6391,26.6391,26.6216,26.6303,11100.0
2016-10-12 11:20:00,30.36,30.39,30.36,30.39,22205.0,26.6216,26.6479,26.6216,26.6479,22205.0
2016-10-12 11:25:00,30.39,30.42,30.39,30.42,37255.0,26.6479,26.6742,26.6479,26.6742,37255.0
2016-10-12 11:30:00,30.42,30.46,30.42,30.45,31800.0,26.6742,26.7092,26.6742,26.7005,31800.0
2016-10-12 11:35:00,30.44,30.45,30.44,30.44,12500.0,26.6917,26.7005,26.6917,26.6917,12500.0
2016-10-12 11:40:00,30.44,30.44,30.42,30.43,17715.0,26.6917,26.6917,26.6742,26.6829,17715.0
2016-10-12 11:45:00,30.43,30.43,30.41,30.42,16920.0,26.6829,26.6829,26.6654,26.6742,16920.0
2016-10-12 11:50:00,30.42,30.42,30.4,30.4,198250.0,26.6742,26.6742,26.6566,26.6566,198250.0
2016-10-12 11:55:00,30.4,30.42,30.4,30.41,74960.0,26.6566,26.6742,26.6566,26.6654,74960.0
2016-10-12 12:00:00,30.42,30.43,30.41,30.42,41715.0,26.6742,26.6829,26.6654,26.6742,41715.0
2016-10-12 12:05:00,30.42,30.43,30.42,30.42,16385.0,26.6742,26.6829,26.6742,26.6742,16385.0
2016-10-12 12:10:00,30.43,30.44,30.42,30.44,177165.0,26.6829,26.6917,26.6742,26.6917,177165.0
2016-10-12 12:15:00,30.43,30.44,30.43,30.43,10400.0,26.6829,26.6917,26.6829,26.6829,10400.0
2016-10-12 12:20:00,30.43,30.46,30.43,30.46,58315.0,26.6829,26.7092,26.6829,26.7092,58315.0
2016-10-12 12:25:00,30.46,30.46,30.44,30.44,19000.0,26.7092,26.7092,26.6917,26.6917,19000.0
2016-10-12 12:30:00,30.46,30.46,30.44,30.46,41550.0,26.7092,26.7092,26.6917,26.7092,41550.0
2016-10-12 12:35:00,30.46,30.47,30.46,30.47,19780.0,26.7092,26.718,26.7092,26.718,19780.0
2016-10-12 12:40:00,30.47,30.47,30.46,30.47,19980.0,26.718,26.718,26.7092,26.718,19980.0
2016-10-12 12:45:00,30.47,30.48,30.47,30.47,11225.0,26.718,26.7268,26.718,26.718,11225.0
2016-10-12 12:50:00,30.46,30.47,30.45,30.47,46850.0,26.7092,26.718,26.7005,26.718,46850.0
2016-10-12 12:55:00,30.46,30.46,30.45,30.45,17880.0,26.7092,26.7092,26.7005,26.7005,17880.0
2016-10-12 13:00:00,30.45,30.46,30.43,30.43,18120.0,26.7005,26.7092,26.6829,26.6829,18120.0
2016-10-12 13:05:00,30.44,30.45,30.44,30.45,11130.0,26.6917,26.7005,26.6917,26.7005,11130.0
2016-10-12 13:10:00,30.46,30.46,30.44,30.45,19700.0,26.7092,26.7092,26.6917,26.7005,19700.0
2016-10-12 13:15:00,30.46,30.47,30.46,30.46,39205.0,26.7092,26.718,26.7092,26.7092,39205.0
2016-10-12 13:20:00,30.46,30.46,30.45,30.46,9550.0,26.7092,26.7092,26.7005,26.7092,9550.0
2016-10-12 13:25:00,30.46,30.46,30.46,30.46,101765.0,26.7092,26.7092,26.7092,26.7092,101765.0
2016-10-12 13:30:00,30.46,30.46,30.46,30.46,10410.0,26.7092,26.7092,26.7092,26.7092,10410.0
2016-10-12 13:35:00,30.46,30.46,30.44,30.45,23410.0,26.7092,26.7092,26.6917,26.7005,23410.0
2016-10-12 13:40:00,30.44,30.45,30.44,30.45,11840.0,26.6917,26.7005,26.6917,26.7005,11840.0
2016-10-12 13:45:00,30.44,30.45,30.44,30.45,4765.0,26.6917,26.7005,26.6917,26.7005,4765.0
2016-10-12 13:50:00,30.44,30.45,30.44,30.45,6235.0,26.6917,26.7005,26.6917,26.7005,6235.0
2016-10-12 13:55:00,30.45,30.48,30.45,30.47,64715.0,26.7005,26.7268,26.7005,26.718,64715.0
2016-10-12 14:00:00,30.48,30.49,30.43,30.44,79820.0,26.7268,26.7355,26.6829,26.6917,79820.0
2016-10-12 14:05:00,30.44,30.47,30.43,30.47,64235.0,26.6917,26.718,26.6829,26.718,64235.0
2016-10-12 14:10:00,30.48,30.5,30.47,30.5,82545.0,26.7268,26.7443,26.718,26.7443,82545.0
2016-10-12 14:15:00,30.51,30.52,30.49,30.49,48970.0,26.7531,26.7619,26.7355,26.7355,48970.0
2016-10-12 14:20:00,30.49,30.5,30.48,30.5,26885.0,26.7355,26.7443,26.7268,26.7443,26885.0
2016-10-12 14:25:00,30.49,30.49,30.44,30.45,62565.0,26.7355,26.7355,26.6917,26.7005,62565.0
2016-10-12 14:30:00,30.44,30.46,30.44,30.46,30865.0,26.6917,26.7092,26.6917,26.7092,30865.0
2016-10-12 14:35:00,30.45,30.46,30.45,30.46,35100.0,26.7005,26.7092,26.7005,26.7092,35100.0
2016-10-12 14:40:00,30.46,30.46,30.44,30.44,21065.0,26.7092,26.7092,26.6917,26.6917,21065.0
2016-10-12 14:45:00,30.43,30.44,30.42,30.44,137220.0,26.6829,26.6917,26.6742,26.6917,137220.0
2016-10-12 14:50:00,30.44,30.46,30.44,30.45,62630.0,26.6917,26.7092,26.6917,26.7005,62630.0
2016-10-12 14:55:00,30.45,30.46,30.44,30.44,33225.0,26.7005,26.7092,26.6917,26.6917,33225.0
2016-10-12 15:00:00,30.43,30.43,30.42,30.43,48265.0,26.6829,26.6829,26.6742,26.6829,48265.0
2016-10-12 15:05:00,30.42,30.46,30.42,30.44,32420.0,26.6742,26.7092,26.6742,26.6917,32420.0
2016-10-12 15:10:00,30.45,30.46,30.45,30.45,20545.0,26.7005,26.7092,26.7005,26.7005,20545.0
2016-10-12 15:15:00,30.45,30.46,30.45,30.46,28295.0,26.7005,26.7092,26.7005,26.7092,28295.0
2016-10-12 15:20:00,30.45,30.46,30.44,30.44,219555.0,26.7005,26.7092,26.6917,26.6917,219555.0
2016-10-12 15:25:00,30.44,30.44,30.42,30.42,31220.0,26.6917,26.6917,26.6742,26.6742,31220.0
2016-10-12 15:30:00,30.42,30.42,30.39,30.39,13745.0,26.6742,26.6742,26.6479,26.6479,13745.0
2016-10-12 15:35:00,30.4,30.42,30.4,30.42,27195.0,26.6566,26.6742,26.6566,26.6742,27195.0
2016-10-12 15:40:00,30.42,30.44,30.41,30.43,33925.0,26.6742,26.6917,26.6654,26.6829,33925.0
2016-10-12 15:45:00,30.43,30.44,30.43,30.44,33510.0,26.6829,26.6917,26.6829,26.6917,33510.0
2016-10-12 15:50:00,30.43,30.44,30.42,30.43,15930.0,26.6829,26.6917,26.6742,26.6829,15930.0
2016-10-12 15:55:00,30.42,30.44,30.42,30.43,413430.0,26.6742,26.6917,26.6742,26.6829,413430.0
2016-10-13 09:30:00,30.19,30.23,30.17,30.22,124480.0,26.4725,26.5076,26.4549,26.4988,124480.0
2016-10-13 09:35:00,30.21,30.21,30.15,30.17,108790.0,26.49,26.49,26.4374,26.4549,108790.0
2016-10-13 09:40:00,30.16,30.16,30.13,30.14,75190.0,26.4462,26.4462,26.4199,26.4286,75190.0
2016-10-13 09:45:00,30.14,30.16,30.11,30.13,39440.0,26.4286,26.4462,26.4023,26.4199,39440.0
2016-10-13 09:50:00,30.13,30.13,30.07,30.07,82115.0,26.4199,26.4199,26.3673,26.3673,82115.0
2016-10-13 09:55:00,30.07,30.07,30.04,30.07,173360.0,26.3673,26.3673,26.341,26.3673,173360.0
2016-10-13 10:00:00,30.07,30.07,30.03,30.05,13000.0,26.3673,26.3673,26.3322,26.3497,13000.0
2016-10-13 10:05:00,30.04,30.09,30.04,30.09,23300.0,26.341,26.3848,26.341,26.3848,23300.0
2016-10-13 10:10:00,30.09,30.09,30.08,30.08,9285.0,26.3848,26.3848,26.376,26.376,9285.0
2016-10-13 10:15:00,30.11,30.11,30.1,30.1,20395.0,26.4023,26.4023,26.3936,26.3936,20395.0
2016-10-13 10:20:00,30.1,30.13,30.1,30.12,13810.0,26.3936,26.4199,26.3936,26.4111,13810.0
2016-10-13 10:25:00,30.12,30.13,30.1,30.1,45750.0,26.4111,26.4199,26.3936,26.3936,45750.0
2016-10-13 10:30:00,30.1,30.15,30.08,30.15,50015.0,26.3936,26.4374,26.376,26.4374,50015.0
2016-10-13 10:35:00,30.16,30.18,30.16,30.17,19330.0,26.4462,26.4637,26.4462,26.4549,19330.0
2016-10-13 10:40:00,30.17,30.18,30.16,30.17,6890.0,26.4549,26.4637,26.4462,26.4549,6890.0
2016-10-13 10:45:00,30.17,30.17,30.12,30.14,29150.0,26.4549,26.4549,26.4111,26.4286,29150.0
2016-10-13 10:50:00,30.14,30.16,30.14,30.15,42925.0,26.4286,26.4462,26.4286,26.4374,42925.0
2016-10-13 10:55:00,30.14,30.18,30.14,30.18,39050.0,26.4286,26.4637,26.4286,26.4637,39050.0
2016-10-13 11:00:00,30.19,30.19,30.14,30.14,12895.0,26.4725,26.4725,26.4286,26.4286,12895.0
2016-10-13 11:05:00,30.18,30.18,30.16,30.17,11760.0,26.4637,26.4637,26.4462,26.4549,11760.0
2016-10-13 11:10:00,30.17,30.19,30.16,30.18,16405.0,26.4549,26.4725,26.4462,26.4637,16405.0
2016-10-13 11:15:00,30.18,30.23,30.18,30.23,19910.0,26.4637,26.5076,26.4637,26.5076,19910.0
2016-10-13 11:20:00,30.25,30.25,30.23,30.24,30485.0,26.5251,26.5251,26.5076,26.5163,30485.0
2016-10-13 11:25:00,30.27,30.27,30.25,30.25,11110.0,26.5426,26.5426,26.5251,26.5251,11110.0
2016-10-13 11:30:00,30.26,30.28,30.26,30.27,14525.0,26.5339,26.5514,26.5339,26.5426,14525.0
2016-10-13 11:35:00,30.27,30.27,30.23,30.23,23225.0,26.5426,26.5426,26.5076,26.5076,23225.0
2016-10-13 11:40:00,30.24,30.25,30.23,30.25,21385.0,26.5163,26.5251,26.5076,26.5251,21385.0
2016-10-13 11:45:00,30.25,30.25,30.22,30.22,12315.0,26.5251,26.5251,26.4988,26.4988,12315.0
2016-10-13 11:50:00,30.22,30.23,30.22,30.22,14075.0,26.4988,26.5076,26.4988,26.4988,14075.0
2016-10-13 11:55:00,30.21,30.22,30.21,30.22,8015.0,26.49,26.4988,26.49,26.4988,8015.0
2016-10-13 12:00:00,30.21,30.22,30.2,30.22,19775.0,26.49,26.4988,26.4813,26.4988,19775.0
2016-10-13 12:05:00,30.22,30.23,30.22,30.22,29170.0,26.4988,26.5076,26.4988,26.4988,29170.0
2016-10-13 12:10:00,30.22,30.23,30.22,30.23,17500.0,26.4988,26.5076,26.4988,26.5076,17500.0
2016-10-13 12:15:00,30.25,30.25,30.22,30.22,11565.0,26.5251,26.5251,26.4988,26.4988,11565.0
2016-10-13 12:20:00,30.23,30.24,30.23,30.24,6835.0,26.5076,26.5163,26.5076,26.5163,6835.0
2016-10-13 12:25:00,30.23,30.24,30.22,30.24,5600.0,26.5076,26.5163,26.4988,26.5163,5600.0
2016-10-13 12:30:00,30.24,30.25,30.23,30.24,14415.0,26.5163,26.5251,26.5076,26.5163,14415.0
2016-10-13 12:35:00,30.25,30.31,30.24,30.3,10910.0,26.5251,26.5777,26.5163,26.5689,10910.0
2016-10-13 12:40:00,30.31,30.32,30.29,30.29,54880.0,26.5777,26.5865,26.5602,26.5602,54880.0
2016-10-13 12:45:00,30.29,30.3,30.28,30.29,24495.0,26.5602,26.5689,26.5514,26.5602,24495.0
2016-10-13 12:50:00,30.28,30.29,30.28,30.28,21630.0,26.5514,26.5602,26.5514,26.5514,21630.0
2016-10-13 12:55:00,30.28,30.28,30.27,30.27,11025.0,26.5514,26.5514,26.5426,26.5426,11025.0
2016-10-13 13:00:00,30.27,30.28,30.27,30.27,10170.0,26.5426,26.5514,26.5426,26.5426,10170.0
2016-10-13 13:05:00,30.27,30.27,30.26,30.27,14255.0,26.5426,26.5426,26.5339,26.5426,14255.0
2016-10-13 13:10:00,30.26,30.26,30.23,30.23,26795.0,26.5339,26.5339,26.5076,26.5076,26795.0
2016-10-13 13:15:00,30.24,30.25,30.24,30.25,22635.0,26.5163,26.5251,26.5163,26.5251,22635.0
2016-10-13 13:20:00,30.25,30.26,30.25,30.26,20080.0,26.5251,26.5339,26.5251,26.5339,20080.0
2016-10-13 13:25:00,30.26,30.27,30.26,30.27,28730.0,26.5339,26.5426,26.5339,26.5426,28730.0
2016-10-13 13:30:00,30.27,30.27,30.25,30.25,13575.0,26.5426,26.5426,26.5251,26.5251,13575.0
2016-10-13 13:35:00,30.26,30.26,30.25,30.26,10270.0,26.5339,26.5339,26.5251,26.5339,10270.0
2016-10-13 13:40:00,30.26,30.28,30.26,30.27,7290.0,26.5339,26.5514,26.5339,26.5426,7290.0
2016-10-13 13:45:00,30.27,30.28,30.26,30.26,13920.0,26.5426,26.5514,26.5339,26.5339,13920.0
2016-10-13 13:50:00,30.27,30.31,30.27,30.31,53105.0,26.5426,26.5777,26.5426,26.5777,53105.0
2016-10-13 13:55:00,30.32,30.34,30.31,30.34,14005.0,26.5865,26.604,26.5777,26.604,14005.0
2016-10-13 14:00:00,30.34,30.37,30.33,30.36,36560.0,26.604,26.6303,26.5952,26.6216,36560.0
2016-10-13 14:05:00,30.35,30.36,30.33,30.33,13735.0,26.6128,26.6216,26.5952,26.5952,13735.0
2016-10-13 14:10:00,30.33,30.33,30.32,30.32,17210.0,26.5952,26.5952,26.5865,26.5865,17210.0
2016-10-13 14:15:00,30.32,30.32,30.32,30.32,4615.0,26.5865,26.5865,26.5865,26.5865,4615.0
2016-10-13 14:20:00,30.33,30.33,30.33,30.33,20570.0,26.5952,26.5952,26.5952,26.5952,20570.0
2016-10-13 14:25:00,30.34,30.34,30.33,30.34,13055.0,26.604,26.604,26.5952,26.604,13055.0
2016-10-13 14:30:00,30.34,30.36,30.34,30.35,20590.0,26.604,26.6216,26.604,26.6128,20590.0
2016-10-13 14:35:00,30.35,30.35,30.33,30.34,37895.0,26.6128,26.6128,26.5952,26.604,37895.0
2016-10-13 14:40:00,30.35,30.35,30.33,30.34,18165.0,26.6128,26.6128,26.5952,26.604,18165.0
2016-10-13 14:45:00,30.34,30.36,30.34,30.35,39175.0,26.604,26.6216,26.604,26.6128,39175.0
2016-10-13 14:50:00,30.36,30.38,30.34,30.38,44180.0,26.6216,26.6391,26.604,26.6391,44180.0
2016-10-13 14:55:00,30.38,30.38,30.38,30.38,6370.0,26.6391,26.6391,26.6391,26.6391,6370.0
2016-10-13 15:00:00,30.37,30.37,30.36,30.36,33650.0,26.6303,26.6303,26.6216,26.6216,33650.0
2016-10-13 15:05:00,30.36,30.37,30.36,30.37,19440.0,26.6216,26.6303,26.6216,26.6303,19440.0
2016-10-13 15:10:00,30.37,30.38,30.37,30.38,18005.0,26.6303,26.6391,26.6303,26.6391,18005.0
2016-10-13 15:15:00,30.37,30.38,30.35,30.35,52440.0,26.6303,26.6391,26.6128,26.6128,52440.0
2016-10-13 15:20:00,30.35,30.36,30.35,30.36,13735.0,26.6128,26.6216,26.6128,26.6216,13735.0
2016-10-13 15:25:00,30.36,30.36,30.32,30.33,45435.0,26.6216,26.6216,26.5865,26.5952,45435.0
2016-10-13 15:30:00,30.34,30.34,30.32,30.33,23380.0,26.604,26.604,26.5865,26.5952,23380.0
2016-10-13 15:35:00,30.33,30.34,30.33,30.33,29325.0,26.5952,26.604,26.5952,26.5952,29325.0
2016-10-13 15:40:00,30.33,30.34,30.33,30.33,53675.0,26.5952,26.604,26.5952,26.5952,53675.0
2016-10-13 15:45:00,30.32,30.33,30.31,30.31,43000.0,26.5865,26.5952,26.5777,26.5777,43000.0
2016-10-13 15:50:00,30.31,30.31,30.29,30.29,67120.0,26.5777,26.5777,26.5602,26.5602,67120.0
2016-10-13 15:55:00,30.29,30.31,30.26,30.31,93240.0,26.5602,26.5777,26.5339,26.5777,93240.0
2016-10-14 09:30:00,30.45,30.48,30.43,30.43,76785.0,26.7005,26.7268,26.6829,26.6829,76785.0
2016-10-14 09:35:00,30.42,30.46,30.42,30.45,330235.0,26.6742,26.7092,26.6742,26.7005,330235.0
2016-10-14 09:40:00,30.46,30.5,30.45,30.5,36100.0,26.7092,26.7443,26.7005,26.7443,36100.0
2016-10-14 09:45:00,30.5,30.54,30.5,30.54,46680.0,26.7443,26.7794,26.7443,26.7794,46680.0
2016-10-14 09:50:00,30.53,30.53,30.51,30.52,28185.0,26.7706,26.7706,26.7531,26.7619,28185.0
2016-10-14 09:55:00,30.52,30.54,30.52,30.52,139205.0,26.7619,26.7794,26.7619,26.7619,139205.0
2016-10-14 10:00:00,30.52,30.53,30.49,30.53,90500.0,26.7619,26.7706,26.7355,26.7706,90500.0
2016-10-14 10:05:00,30.53,30.54,30.49,30.5,86260.0,26.7706,26.7794,26.7355,26.7443,86260.0
2016-10-14 10:10:00,30.5,30.57,30.5,30.54,57680.0,26.7443,26.8057,26.7443,26.7794,57680.0
2016-10-14 10:15:00,30.55,30.57,30.55,30.56,54950.0,26.7882,26.8057,26.7882,26.7969,54950.0
2016-10-14 10:20:00,30.56,30.56,30.52,30.53,24730.0,26.7969,26.7969,26.7619,26.7706,24730.0
2016-10-14 10:25:00,30.54,30.54,30.49,30.5,21050.0,26.7794,26.7794,26.7355,26.7443,21050.0
2016-10-14 10:30:00,30.51,30.53,30.51,30.51,21200.0,26.7531,26.7706,26.7531,26.7531,21200.0
2016-10-14 10:35:00,30.51,30.54,30.51,30.52,52125.0,26.7531,26.7794,26.7531,26.7619,52125.0
2016-10-14 10:40:00,30.52,30.55,30.52,30.53,26185.0,26.7619,26.7882,26.7619,26.7706,26185.0
2016-10-14 10:45:00,30.54,30.54,30.5,30.5,27035.0,26.7794,26.7794,26.7443,26.7443,27035.0
2016-10-14 10:50:00,30.49,30.49,30.45,30.47,139215.0,26.7355,26.7355,26.7005,26.718,139215.0
2016-10-14 10:55:00,30.47,30.47,30.44,30.44,25680.0,26.718,26.718,26.6917,26.6917,25680.0
2016-10-14 11:00:00,30.44,30.44,30.37,30.37,70620.0,26.6917,26.6917,26.6303,26.6303,70620.0
2016-10-14 11:05:00,30.38,30.4,30.36,30.39,44005.0,26.6391,26.6566,26.6216,26.6479,44005.0
2016-10-14 11:10:00,30.4,30.4,30.34,30.35,31080.0,26.6566,26.6566,26.604,26.6128,31080.0
2016-10-14 11:15:00,30.35,30.37,30.35,30.37,21230.0,26.6128,26.6303,26.6128,26.6303,21230.0
2016-10-14 11:20:00,30.37,30.4,30.35,30.39,67165.0,26.6303,26.6566,26.6128,26.6479,67165.0
2016-10-14 11:25:00,30.39,30.39,30.35,30.35,23225.0,26.6479,26.6479,26.6128,26.6128,23225.0
2016-10-14 11:30:00,30.34,30.34,30.31,30.34,37350.0,26.604,26.604,26.5777,26.604,37350.0
2016-10-14 11:35:00,30.34,30.37,30.34,30.36,17950.0,26.604,26.6303,26.604,26.6216,17950.0
2016-10-14 11:40:00,30.36,30.36,30.35,30.35,19295.0,26.6216,26.6216,26.6128,26.6128,19295.0
2016-10-14 11:45:00,30.35,30.35,30.31,30.32,42570.0,26.6128,26.6128,26.5777,26.5865,42570.0
2016-10-14 11:50:00,30.32,30.34,30.32,30.33,41910.0,26.5865,26.604,26.5865,26.5952,41910.0
2016-10-14 11:55:00,30.32,30.35,30.3,30.3,102810.0,26.5865,26.6128,26.5689,26.5689,102810.0
2016-10-14 12:00:00,30.31,30.33,30.3,30.33,84445.0,26.5777,26.5952,26.5689,26.5952,84445.0
2016-10-14 12:05:00,30.31,30.33,30.31,30.33,13300.0,26.5777,26.5952,26.5777,26.5952,13300.0
2016-10-14 12:10:00,30.31,30.32,30.29,30.32,30000.0,26.5777,26.5865,26.5602,26.5865,30000.0
2016-10-14 12:15:00,30.31,30.32,30.28,30.29,76420.0,26.5777,26.5865,26.5514,26.5602,76420.0
2016-10-14 12:20:00,30.3,30.32,30.3,30.31,35575.0,26.5689,26.5865,26.5689,26.5777,35575.0
2016-10-14 12:25:00,30.31,30.33,30.3,30.33,33700.0,26.5777,26.5952,26.5689,26.5952,33700.0
2016-10-14 12:30:00,30.32,30.35,30.32,30.34,59645.0,26.5865,26.6128,26.5865,26.604,59645.0
2016-10-14 12:35:00,30.34,30.36,30.34,30.35,31250.0,26.604,26.6216,26.604,26.6128,31250.0
2016-10-14 12:40:00,30.36,30.39,30.36,30.37,41070.0,26.6216,26.6479,26.6216,26.6303,41070.0
2016-10-14 12:45:00,30.36,30.36,30.33,30.34,29475.0,26.6216,26.6216,26.5952,26.604,29475.0
2016-10-14 12:50:00,30.34,30.35,30.33,30.35,32110.0,26.604,26.6128,26.5952,26.6128,32110.0
2016-10-14 12:55:00,30.35,30.35,30.34,30.34,6905.0,26.6128,26.6128,26.604,26.604,6905.0
2016-10-14 13:00:00,30.34,30.34,30.31,30.32,81575.0,26.604,26.604,26.5777,26.5865,81575.0
2016-10-14 13:05:00,30.32,30.38,30.32,30.38,42630.0,26.5865,26.6391,26.5865,26.6391,42630.0
2016-10-14 13:10:00,30.37,30.37,30.34,30.34,49420.0,26.6303,26.6303,26.604,26.604,49420.0
2016-10-14 13:15:00,30.34,30.36,30.33,30.36,24720.0,26.604,26.6216,26.5952,26.6216,24720.0
2016-10-14 13:20:00,30.35,30.38,30.35,30.36,39110.0,26.6128,26.6391,26.6128,26.6216,39110.0
2016-10-14 13:25:00,30.36,30.38,30.36,30.36,76765.0,26.6216,26.6391,26.6216,26.6216,76765.0
2016-10-14 13:30:00,30.36,30.42,30.35,30.42,251885.0,26.6216,26.6742,26.6128,26.6742,251885.0
2016-10-14 13:35:00,30.41,30.41,30.38,30.41,130490.0,26.6654,26.6654,26.6391,26.6654,130490.0
2016-10-14 13:40:00,30.4,30.41,30.37,30.37,71320.0,26.6566,26.6654,26.6303,26.6303,71320.0
2016-10-14 13:45:00,30.37,30.39,30.36,30.37,46370.0,26.6303,26.6479,26.6216,26.6303,46370.0
2016-10-14 13:50:00,30.37,30.37,30.33,30.34,25625.0,26.6303,26.6303,26.5952,26.604,25625.0
2016-10-14 13:55:00,30.35,30.36,30.34,30.35,12840.0,26.6128,26.6216,26.604,26.6128,12840.0
2016-10-14 14:00:00,30.34,30.35,30.33,30.34,74050.0,26.604,26.6128,26.5952,26.604,74050.0
2016-10-14 14:05:00,30.35,30.35,30.32,30.32,36710.0,26.6128,26.6128,26.5865,26.5865,36710.0
2016-10-14 14:10:00,30.32,30.34,30.31,30.33,54300.0,26.5865,26.604,26.5777,26.5952,54300.0
2016-10-14 14:15:00,30.32,30.35,30.32,30.35,15890.0,26.5865,26.6128,26.5865,26.6128,15890.0
2016-10-14 14:20:00,30.35,30.38,30.35,30.37,47025.0,26.6128,26.6391,26.6128,26.6303,47025.0
2016-10-14 14:25:00,30.37,30.38,30.35,30.38,180615.0,26.6303,26.6391,26.6128,26.6391,180615.0
2016-10-14 14:30:00,30.38,30.38,30.35,30.36,72570.0,26.6391,26.6391,26.6128,26.6216,72570.0
2016-10-14 14:35:00,30.35,30.37,30.34,30.35,42270.0,26.6128,26.6303,26.604,26.6128,42270.0
2016-10-14 14:40:00,30.35,30.35,30.33,30.34,46790.0,26.6128,26.6128,26.5952,26.604,46790.0
2016-10-14 14:45:00,30.33,30.35,30.33,30.34,80125.0,26.5952,26.6128,26.5952,26.604,80125.0
2016-10-14 14:50:00,30.34,30.34,30.32,30.33,65995.0,26.604,26.604,26.5865,26.5952,65995.0
2016-10-14 14:55:00,30.32,30.34,30.31,30.32,106695.0,26.5865,26.604,26.5777,26.5865,106695.0
2016-10-14 15:00:00,30.32,30.33,30.31,30.31,52055.0,26.5865,26.5952,26.5777,26.5777,52055.0
2016-10-14 15:05:00,30.31,30.35,30.31,30.34,144465.0,26.5777,26.6128,26.5777,26.604,144465.0
2016-10-14 15:10:00,30.34,30.35,30.33,30.33,149985.0,26.604,26.6128,26.5952,26.5952,149985.0
2016-10-14 15:15:00,30.34,30.34,30.32,30.32,37750.0,26.604,26.604,26.5865,26.5865,37750.0
2016-10-14 15:20:00,30.32,30.33,30.32,30.33,67205.0,26.5865,26.5952,26.5865,26.5952,67205.0
2016-10-14 15:25:00,30.33,30.33,30.32,30.32,14915.0,26.5952,26.5952,26.5865,26.5865,14915.0
2016-10-14 15:30:00,30.32,30.35,30.32,30.34,28025.0,26.5865,26.6128,26.5865,26.604,28025.0
2016-10-14 15:35:00,30.34,30.37,30.34,30.36,46440.0,26.604,26.6303,26.604,26.6216,46440.0
2016-10-14 15:40:00,30.37,30.37,30.36,30.36,57760.0,26.6303,26.6303,26.6216,26.6216,57760.0
2016-10-14 15:45:00,30.36,30.36,30.34,30.35,23805.0,26.6216,26.6216,26.604,26.6128,23805.0
2016-10-14 15:50:00,30.35,30.36,30.34,30.34,31735.0,26.6128,26.6216,26.604,26.604,31735.0
2016-10-14 15:55:00,30.34,30.35,30.3,30.3,166275.0,26.604,26.6128,26.5689,26.5689,166275.0
2016-10-17 09:30:00,30.35,30.38,30.33,30.35,107575.0,26.6128,26.6391,26.5952,26.6128,107575.0
2016-10-17 09:35:00,30.35,30.37,30.32,30.35,92035.0,26.6128,26.6303,26.5865,26.6128,92035.0
2016-10-17 09:40:00,30.34,30.38,30.33,30.34,116140.0,26.604,26.6391,26.5952,26.604,116140.0
2016-10-17 09:45:00,30.33,30.37,30.31,30.36,100865.0,26.5952,26.6303,26.5777,26.6216,100865.0
2016-10-17 09:50:00,30.37,30.39,30.32,30.32,148090.0,26.6303,26.6479,26.5865,26.5865,148090.0
2016-10-17 09:55:00,30.32,30.35,30.32,30.34,127550.0,26.5865,26.6128,26.5865,26.604,127550.0
2016-10-17 10:00:00,30.34,30.34,30.32,30.33,53620.0,26.604,26.604,26.5865,26.5952,53620.0
2016-10-17 10:05:00,30.32,30.33,30.3,30.32,81810.0,26.5865,26.5952,26.5689,26.5865,81810.0
2016-10-17 10:10:00,30.33,30.36,30.32,30.33,71895.0,26.5952,26.6216,26.5865,26.5952,71895.0
2016-10-17 10:15:00,30.34,30.35,30.32,30.33,41935.0,26.604,26.6128,26.5865,26.5952,41935.0
2016-10-17 10:20:00,30.32,30.4,30.32,30.39,86030.0,26.5865,26.6566,26.5865,26.6479,86030.0
2016-10-17 10:25:00,30.4,30.41,30.38,30.38,22415.0,26.6566,26.6654,26.6391,26.6391,22415.0
2016-10-17 10:30:00,30.39,30.39,30.35,30.35,34970.0,26.6479,26.6479,26.6128,26.6128,34970.0
2016-10-17 10:35:00,30.35,30.37,30.35,30.36,62850.0,26.6128,26.6303,26.6128,26.6216,62850.0
2016-10-17 10:40:00,30.36,30.37,30.35,30.35,31585.0,26.6216,26.6303,26.6128,26.6128,31585.0
2016-10-17 10:45:00,30.35,30.35,30.3,30.31,52145.0,26.6128,26.6128,26.5689,26.5777,52145.0
2016-10-17 10:50:00,30.31,30.32,30.28,30.29,47455.0,26.5777,26.5865,26.5514,26.5602,47455.0
2016-10-17 10:55:00,30.28,30.32,30.28,30.31,45325.0,26.5514,26.5865,26.5514,26.5777,45325.0
2016-10-17 11:00:00,30.31,30.32,30.3,30.3,33180.0,26.5777,26.5865,26.5689,26.5689,33180.0
2016-10-17 11:05:00,30.32,30.32,30.3,30.31,70805.0,26.5865,26.5865,26.5689,26.5777,70805.0
2016-10-17 11:10:00,30.3,30.33,30.3,30.31,33360.0,26.5689,26.5952,26.5689,26.5777,33360.0
2016-10-17 11:15:00,30.31,30.33,30.3,30.33,148470.0,26.5777,26.5952,26.5689,26.5952,148470.0
2016-10-17 11:20:00,30.32,30.33,30.31,30.32,16635.0,26.5865,26.5952,26.5777,26.5865,16635.0
2016-10-17 11:25:00,30.31,30.31,30.28,30.29,69730.0,26.5777,26.5777,26.5514,26.5602,69730.0
2016-10-17 11:30:00,30.29,30.33,30.29,30.32,34130.0,26.5602,26.5952,26.5602,26.5865,34130.0
2016-10-17 11:35:00,30.32,30.33,30.31,30.33,17625.0,26.5865,26.5952,26.5777,26.5952,17625.0
2016-10-17 11:40:00,30.33,30.35,30.32,30.34,33370.0,26.5952,26.6128,26.5865,26.604,33370.0
2016-10-17 11:45:00,30.35,30.35,30.32,30.33,33290.0,26.6128,26.6128,26.5865,26.5952,33290.0
2016-10-17 11:50:00,30.33,30.37,30.33,30.37,39880.0,26.5952,26.6303,26.5952,26.6303,39880.0
2016-10-17 11:55:00,30.37,30.38,30.35,30.36,7955.0,26.6303,26.6391,26.6128,26.6216,7955.0
2016-10-17 12:00:00,30.36,30.36,30.34,30.36,35685.0,26.6216,26.6216,26.604,26.6216,35685.0
2016-10-17 12:05:00,30.36,30.37,30.34,30.35,77160.0,26.6216,26.6303,26.604,26.6128,77160.0
2016-10-17 12:10:00,30.34,30.36,30.34,30.36,29445.0,26.604,26.6216,26.604,26.6216,29445.0
2016-10-17 12:15:00,30.36,30.38,30.36,30.37,29345.0,26.6216,26.6391,26.6216,26.6303,29345.0
2016-10-17 12:20:00,30.37,30.38,30.36,30.36,68075.0,26.6303,26.6391,26.6216,26.6216,68075.0
2016-10-17 12:25:00,30.36,30.36,30.34,30.34,21125.0,26.6216,26.6216,26.604,26.604,21125.0
2016-10-17 12:30:00,30.34,30.35,30.34,30.35,16590.0,26.604,26.6128,26.604,26.6128,16590.0
2016-10-17 12:35:00,30.35,30.36,30.34,30.34,18120.0,26.6128,26.6216,26.604,26.604,18120.0
2016-10-17 12:40:00,30.34,30.35,30.33,30.34,19845.0,26.604,26.6128,26.5952,26.604,19845.0
2016-10-17 12:45:00,30.34,30.36,30.33,30.35,25860.0,26.604,26.6216,26.5952,26.6128,25860.0
2016-10-17 12:50:00,30.35,30.36,30.34,30.34,43165.0,26.6128,26.6216,26.604,26.604,43165.0
2016-10-17 12:55:00,30.34,30.35,30.34,30.34,26700.0,26.604,26.6128,26.604,26.604,26700.0
2016-10-17 13:00:00,30.34,30.35,30.32,30.33,29570.0,26.604,26.6128,26.5865,26.5952,29570.0
2016-10-17 13:05:00,30.33,30.34,30.32,30.33,21995.0,26.5952,26.604,26.5865,26.5952,21995.0
2016-10-17 13:10:00,30.33,30.35,30.33,30.35,6875.0,26.5952,26.6128,26.5952,26.6128,6875.0
2016-10-17 13:15:00,30.34,30.35,30.31,30.32,54230.0,26.604,26.6128,26.5777,26.5865,54230.0
2016-10-17 13:20:00,30.33,30.33,30.3,30.3,35465.0,26.5952,26.5952,26.5689,26.5689,35465.0
2016-10-17 13:25:00,30.31,30.31,30.3,30.31,41545.0,26.5777,26.5777,26.5689,26.5777,41545.0
2016-10-17 13:30:00,30.3,30.31,30.27,30.29,53785.0,26.5689,26.5777,26.5426,26.5602,53785.0
2016-10-17 13:35:00,30.29,30.31,30.29,30.3,20030.0,26.5602,26.5777,26.5602,26.5689,20030.0
2016-10-17 13:40:00,30.3,30.32,30.29,30.3,21000.0,26.5689,26.5865,26.5602,26.5689,21000.0
2016-10-17 13:45:00,30.3,30.3,30.29,30.29,23980.0,26.5689,26.5689,26.5602,26.5602,23980.0
2016-10-17 13:50:00,30.3,30.3,30.29,30.29,31810.0,26.5689,26.5689,26.5602,26.5602,31810.0
2016-10-17 13:55:00,30.28,30.28,30.25,30.25,39980.0,26.5514,26.5514,26.5251,26.5251,39980.0
2016-10-17 14:00:00,30.26,30.28,30.26,30.28,28335.0,26.5339,26.5514,26.5339,26.5514,28335.0
2016-10-17 14:05:00,30.28,30.28,30.28,30.28,9805.0,26.5514,26.5514,26.5514,26.5514,9805.0
2016-10-17 14:10:00,30.28,30.3,30.27,30.29,37940.0,26.5514,26.5689,26.5426,26.5602,37940.0
2016-10-17 14:15:00,30.29,30.3,30.28,30.3,43530.0,26.5602,26.5689,26.5514,26.5689,43530.0
2016-10-17 14:20:00,30.3,30.3,30.28,30.28,27620.0,26.5689,26.5689,26.5514,26.5514,27620.0
2016-10-17 14:25:00,30.28,30.3,30.28,30.29,42635.0,26.5514,26.5689,26.5514,26.5602,42635.0
2016-10-17 14:30:00,30.29,30.29,30.27,30.28,44335.0,26.5602,26.5602,26.5426,26.5514,44335.0
2016-10-17 14:35:00,30.28,30.29,30.28,30.28,29110.0,26.5514,26.5602,26.5514,26.5514,29110.0
2016-10-17 14:40:00,30.27,30.28,30.27,30.28,17000.0,26.5426,26.5514,26.5426,26.5514,17000.0
2016-10-17 14:45:00,30.28,30.28,30.27,30.27,30400.0,26.5514,26.5514,26.5426,26.5426,30400.0
2016-10-17 14:50:00,30.28,30.29,30.27,30.28,55230.0,26.5514,26.5602,26.5426,26.5514,55230.0
2016-10-17 14:55:00,30.28,30.31,30.28,30.31,24245.0,26.5514,26.5777,26.5514,26.5777,24245.0
2016-10-17 15:00:00,30.3,30.3,30.29,30.29,17115.0,26.5689,26.5689,26.5602,26.5602,17115.0
2016-10-17 15:05:00,30.3,30.3,30.29,30.29,24820.0,26.5689,26.5689,26.5602,26.5602,24820.0
2016-10-17 15:10:00,30.29,30.3,30.27,30.28,46235.0,26.5602,26.5689,26.5426,26.5514,46235.0
2016-10-17 15:15:00,30.28,30.29,30.28,30.28,71280.0,26.5514,26.5602,26.5514,26.5514,71280.0
2016-10-17 15:20:00,30.28,30.29,30.28,30.28,38075.0,26.5514,26.5602,26.5514,26.5514,38075.0
2016-10-17 15:25:00,30.28,30.29,30.28,30.29,25305.0,26.5514,26.5602,26.5514,26.5602,25305.0
2016-10-17 15:30:00,30.28,30.29,30.27,30.28,18080.0,26.5514,26.5602,26.5426,26.5514,18080.0
2016-10-17 15:35:00,30.28,30.29,30.28,30.29,16670.0,26.5514,26.5602,26.5514,26.5602,16670.0
2016-10-17 15:40:00,30.28,30.29,30.28,30.28,39035.0,26.5514,26.5602,26.5514,26.5514,39035.0
2016-10-17 15:45:00,30.28,30.29,30.27,30.28,48275.0,26.5514,26.5602,26.5426,26.5514,48275.0
2016-10-17 15:50:00,30.28,30.28,30.27,30.28,46765.0,26.5514,26.5514,26.5426,26.5514,46765.0
2016-10-17 15:55:00,30.27,30.29,30.27,30.28,224215.0,26.5426,26.5602,26.5426,26.5514,224215.0
2016-10-18 09:30:00,30.57,30.6,30.55,30.56,145620.0,26.8057,26.832,26.7882,26.7969,145620.0
2016-10-18 09:35:00,30.56,30.57,30.48,30.49,51925.0,26.7969,26.8057,26.7268,26.7355,51925.0
2016-10-18 09:40:00,30.48,30.5,30.47,30.48,52335.0,26.7268,26.7443,26.718,26.7268,52335.0
2016-10-18 09:45:00,30.49,30.49,30.45,30.46,33990.0,26.7355,26.7355,26.7005,26.7092,33990.0
2016-10-18 09:50:00,30.47,30.47,30.43,30.43,57450.0,26.718,26.718,26.6829,26.6829,57450.0
2016-10-18 09:55:00,30.43,30.45,30.43,30.45,23700.0,26.6829,26.7005,26.6829,26.7005,23700.0
2016-10-18 10:00:00,30.45,30.46,30.42,30.43,52560.0,26.7005,26.7092,26.6742,26.6829,52560.0
2016-10-18 10:05:00,30.42,30.44,30.42,30.43,36500.0,26.6742,26.6917,26.6742,26.6829,36500.0
2016-10-18 10:10:00,30.42,30.43,30.4,30.4,30395.0,26.6742,26.6829,26.6566,26.6566,30395.0
2016-10-18 10:15:00,30.41,30.44,30.41,30.42,15775.0,26.6654,26.6917,26.6654,26.6742,15775.0
2016-10-18 10:20:00,30.42,30.43,30.38,30.39,39655.0,26.6742,26.6829,26.6391,26.6479,39655.0
2016-10-18 10:25:00,30.39,30.4,30.39,30.4,38250.0,26.6479,26.6566,26.6479,26.6566,38250.0
2016-10-18 10:30:00,30.4,30.41,30.4,30.41,21750.0,26.6566,26.6654,26.6566,26.6654,21750.0
2016-10-18 10:35:00,30.41,30.43,30.41,30.42,33735.0,26.6654,26.6829,26.6654,26.6742,33735.0
2016-10-18 10:40:00,30.42,30.45,30.42,30.45,41975.0,26.6742,26.7005,26.6742,26.7005,41975.0
2016-10-18 10:45:00,30.45,30.45,30.43,30.44,32470.0,26.7005,26.7005,26.6829,26.6917,32470.0
2016-10-18 10:50:00,30.45,30.45,30.42,30.43,17635.0,26.7005,26.7005,26.6742,26.6829,17635.0
2016-10-18 10:55:00,30.42,30.44,30.42,30.43,36815.0,26.6742,26.6917,26.6742,26.6829,36815.0
2016-10-18 11:00:00,30.44,30.45,30.44,30.45,78375.0,26.6917,26.7005,26.6917,26.7005,78375.0
2016-10-18 11:05:00,30.45,30.45,30.44,30.45,59430.0,26.7005,26.7005,26.6917,26.7005,59430.0
2016-10-18 11:10:00,30.45,30.45,30.43,30.44,27805.0,26.7005,26.7005,26.6829,26.6917,27805.0
2016-10-18 11:15:00,30.44,30.44,30.43,30.43,35330.0,26.6917,26.6917,26.6829,26.6829,35330.0
2016-10-18 11:20:00,30.43,30.45,30.43,30.45,5250.0,26.6829,26.7005,26.6829,26.7005,5250.0
2016-10-18 11:25:00,30.45,30.48,30.45,30.47,17240.0,26.7005,26.7268,26.7005,26.718,17240.0
2016-10-18 11:30:00,30.48,30.48,30.45,30.46,28265.0,26.7268,26.7268,26.7005,26.7092,28265.0
2016-10-18 11:35:00,30.47,30.48,30.47,30.48,63350.0,26.718,26.7268,26.718,26.7268,63350.0
2016-10-18 11:40:00,30.48,30.49,30.48,30.49,45480.0,26.7268,26.7355,26.7268,26.7355,45480.0
2016-10-18 11:45:00,30.49,30.51,30.49,30.5,27795.0,26.7355,26.7531,26.7355,26.7443,27795.0
2016-10-18 11:50:00,30.51,30.52,30.5,30.52,45195.0,26.7531,26.7619,26.7443,26.7619,45195.0
2016-10-18 11:55:00,30.52,30.54,30.52,30.54,32815.0,26.7619,26.7794,26.7619,26.7794,32815.0
2016-10-18 12:00:00,30.55,30.55,30.53,30.53,91580.0,26.7882,26.7882,26.7706,26.7706,91580.0
2016-10-18 12:05:00,30.53,30.55,30.53,30.54,98555.0,26.7706,26.7882,26.7706,26.7794,98555.0
2016-10-18 12:10:00,30.54,30.55,30.54,30.55,25205.0,26.7794,26.7882,26.7794,26.7882,25205.0
2016-10-18 12:15:00,30.54,30.55,30.53,30.54,16395.0,26.7794,26.7882,26.7706,26.7794,16395.0
2016-10-18 12:20:00,30.54,30.55,30.54,30.55,9600.0,26.7794,26.7882,26.7794,26.7882,9600.0
2016-10-18 12:25:00,30.55,30.55,30.54,30.54,22465.0,26.7882,26.7882,26.7794,26.7794,22465.0
2016-10-18 12:30:00,30.55,30.56,30.55,30.55,23955.0,26.7882,26.7969,26.7882,26.7882,23955.0
2016-10-18 12:35:00,30.55,30.55,30.54,30.55,30150.0,26.7882,26.7882,26.7794,26.7882,30150.0
2016-10-18 12:40:00,30.55,30.55,30.53,30.54,23270.0,26.7882,26.7882,26.7706,26.7794,23270.0
2016-10-18 12:45:00,30.54,30.54,30.53,30.54,12540.0,26.7794,26.7794,26.7706,26.7794,12540.0
2016-10-18 12:50:00,30.54,30.55,30.53,30.54,10775.0,26.7794,26.7882,26.7706,26.7794,10775.0
2016-10-18 12:55:00,30.54,30.54,30.52,30.53,61840.0,26.7794,26.7794,26.7619,26.7706,61840.0
2016-10-18 13:00:00,30.53,30.53,30.52,30.53,25645.0,26.7706,26.7706,26.7619,26.7706,25645.0
2016-10-18 13:05:00,30.53,30.53,30.52,30.53,91180.0,26.7706,26.7706,26.7619,26.7706,91180.0
2016-10-18 13:10:00,30.53,30.54,30.53,30.53,81595.0,26.7706,26.7794,26.7706,26.7706,81595.0
2016-10-18 13:15:00,30.53,30.54,30.53,30.54,27830.0,26.7706,26.7794,26.7706,26.7794,27830.0
2016-10-18 13:20:00,30.54,30.54,30.54,30.54,12530.0,26.7794,26.7794,26.7794,26.7794,12530.0
2016-10-18 13:25:00,30.55,30.56,30.54,30.54,63285.0,26.7882,26.7969,26.7794,26.7794,63285.0
2016-10-18 13:30:00,30.54,30.54,30.51,30.51,18510.0,26.7794,26.7794,26.7531,26.7531,18510.0
2016-10-18 13:35:00,30.52,30.54,30.52,30.53,10420.0,26.7619,26.7794,26.7619,26.7706,10420.0
2016-10-18 13:40:00,30.53,30.54,30.53,30.54,15315.0,26.7706,26.7794,26.7706,26.7794,15315.0
2016-10-18 13:45:00,30.53,30.53,30.52,30.53,31610.0,26.7706,26.7706,26.7619,26.7706,31610.0
2016-10-18 13:50:00,30.53,30.53,30.52,30.53,13255.0,26.7706,26.7706,26.7619,26.7706,13255.0
2016-10-18 13:55:00,30.53,30.53,30.52,30.53,44635.0,26.7706,26.7706,26.7619,26.7706,44635.0
2016-10-18 14:00:00,30.52,30.53,30.52,30.52,20545.0,26.7619,26.7706,26.7619,26.7619,20545.0
2016-10-18 14:05:00,30.53,30.53,30.52,30.52,14455.0,26.7706,26.7706,26.7619,26.7619,14455.0
2016-10-18 14:10:00,30.52,30.53,30.52,30.52,37950.0,26.7619,26.7706,26.7619,26.7619,37950.0
2016-10-18 14:15:00,30.52,30.52,30.5,30.51,24475.0,26.7619,26.7619,26.7443,26.7531,24475.0
2016-10-18 14:20:00,30.51,30.53,30.51,30.52,57255.0,26.7531,26.7706,26.7531,26.7619,57255.0
2016-10-18 14:25:00,30.52,30.53,30.52,30.53,25410.0,26.7619,26.7706,26.7619,26.7706,25410.0
2016-10-18 14:30:00,30.53,30.53,30.52,30.52,36320.0,26.7706,26.7706,26.7619,26.7619,36320.0
2016-10-18 14:35:00,30.52,30.52,30.52,30.52,10985.0,26.7619,26.7619,26.7619,26.7619,10985.0
2016-10-18 14:40:00,30.52,30.52,30.52,30.52,22980.0,26.7619,26.7619,26.7619,26.7619,22980.0
2016-10-18 14:45:00,30.52,30.52,30.5,30.52,35560.0,26.7619,26.7619,26.7443,26.7619,35560.0
2016-10-18 14:50:00,30.51,30.52,30.5,30.51,33700.0,26.7531,26.7619,26.7443,26.7531,33700.0
2016-10-18 14:55:00,30.51,30.52,30.51,30.51,45490.0,26.7531,26.7619,26.7531,26.7531,45490.0
2016-10-18 15:00:00,30.52,30.52,30.5,30.51,26675.0,26.7619,26.7619,26.7443,26.7531,26675.0
2016-10-18 15:05:00,30.51,30.51,30.5,30.5,19110.0,26.7531,26.7531,26.7443,26.7443,19110.0
2016-10-18 15:10:00,30.5,30.5,30.49,30.49,29595.0,26.7443,26.7443,26.7355,26.7355,29595.0
2016-10-18 15:15:00,30.49,30.49,30.48,30.49,37240.0,26.7355,26.7355,26.7268,26.7355,37240.0
2016-10-18 15:20:00,30.48,30.49,30.48,30.49,174050.0,26.7268,26.7355,26.7268,26.7355,174050.0
2016-10-18 15:25:00,30.49,30.49,30.47,30.48,59965.0,26.7355,26.7355,26.718,26.7268,59965.0
2016-10-18 15:30:00,30.47,30.48,30.47,30.48,32990.0,26.718,26.7268,26.718,26.7268,32990.0
2016-10-18 15:35:00,30.48,30.48,30.47,30.47,24170.0,26.7268,26.7268,26.718,26.718,24170.0
2016-10-18 15:40:00,30.47,30.47,30.45,30.46,111345.0,26.718,26.718,26.7005,26.7092,111345.0
2016-10-18 15:45:00,30.46,30.46,30.45,30.45,21335.0,26.7092,26.7092,26.7005,26.7005,21335.0
2016-10-18 15:50:00,30.45,30.46,30.45,30.46,45730.0,26.7005,26.7092,26.7005,26.7092,45730.0
2016-10-18 15:55:00,30.46,30.47,30.45,30.46,98355.0,26.7092,26.718,26.7005,26.7092,98355.0
2016-10-19 09:30:00,30.5,30.51,30.47,30.49,156115.0,26.7443,26.7531,26.718,26.7355,156115.0
2016-10-19 09:35:00,30.5,30.5,30.46,30.47,38570.0,26.7443,26.7443,26.7092,26.718,38570.0
2016-10-19 09:40:00,30.47,30.47,30.45,30.45,66070.0,26.718,26.718,26.7005,26.7005,66070.0
2016-10-19 09:45:00,30.44,30.46,30.44,30.45,58130.0,26.6917,26.7092,26.6917,26.7005,58130.0
2016-10-19 09:50:00,30.46,30.48,30.46,30.46,55415.0,26.7092,26.7268,26.7092,26.7092,55415.0
2016-10-19 09:55:00,30.47,30.47,30.42,30.44,60010.0,26.718,26.718,26.6742,26.6917,60010.0
2016-10-19 10:00:00,30.44,30.45,30.42,30.43,910920.0,26.6917,26.7005,26.6742,26.6829,910920.0
2016-10-19 10:05:00,30.42,30.42,30.37,30.39,118650.0,26.6742,26.6742,26.6303,26.6479,118650.0
2016-10-19 10:10:00,30.4,30.42,30.4,30.41,29755.0,26.6566,26.6742,26.6566,26.6654,29755.0
2016-10-19 10:15:00,30.42,30.42,30.4,30.4,17695.0,26.6742,26.6742,26.6566,26.6566,17695.0
2016-10-19 10:20:00,30.42,30.43,30.42,30.43,16150.0,26.6742,26.6829,26.6742,26.6829,16150.0
2016-10-19 10:25:00,30.44,30.48,30.44,30.48,83570.0,26.6917,26.7268,26.6917,26.7268,83570.0
2016-10-19 10:30:00,30.48,30.5,30.47,30.47,29340.0,26.7268,26.7443,26.718,26.718,29340.0
2016-10-19 10:35:00,30.48,30.48,30.46,30.47,9050.0,26.7268,26.7268,26.7092,26.718,9050.0
2016-10-19 10:40:00,30.48,30.51,30.48,30.51,53135.0,26.7268,26.7531,26.7268,26.7531,53135.0
2016-10-19 10:45:00,30.51,30.53,30.51,30.53,29375.0,26.7531,26.7706,26.7531,26.7706,29375.0
2016-10-19 10:50:00,30.53,30.54,30.53,30.53,31135.0,26.7706,26.7794,26.7706,26.7706,31135.0
2016-10-19 10:55:00,30.53,30.54,30.52,30.54,6565.0,26.7706,26.7794,26.7619,26.7794,6565.0
2016-10-19 11:00:00,30.54,30.54,30.53,30.53,25725.0,26.7794,26.7794,26.7706,26.7706,25725.0
2016-10-19 11:05:00,30.53,30.54,30.53,30.54,15050.0,26.7706,26.7794,26.7706,26.7794,15050.0
2016-10-19 11:10:00,30.54,30.55,30.54,30.54,10910.0,26.7794,26.7882,26.7794,26.7794,10910.0
2016-10-19 11:15:00,30.53,30.54,30.53,30.54,21170.0,26.7706,26.7794,26.7706,26.7794,21170.0
2016-10-19 11:20:00,30.54,30.55,30.53,30.55,31900.0,26.7794,26.7882,26.7706,26.7882,31900.0
2016-10-19 11:25:00,30.53,30.58,30.53,30.58,273815.0,26.7706,26.8145,26.7706,26.8145,273815.0
2016-10-19 11:30:00,30.59,30.6,30.59,30.6,34990.0,26.8232,26.832,26.8232,26.832,34990.0
2016-10-19 11:35:00,30.6,30.6,30.59,30.6,16150.0,26.832,26.832,26.8232,26.832,16150.0
2016-10-19 11:40:00,30.6,30.61,30.59,30.61,15910.0,26.832,26.8408,26.8232,26.8408,15910.0
2016-10-19 11:45:00,30.62,30.64,30.62,30.62,88950.0,26.8495,26.8671,26.8495,26.8495,88950.0
2016-10-19 11:50:00,30.62,30.63,30.61,30.61,36270.0,26.8495,26.8583,26.8408,26.8408,36270.0
2016-10-19 11:55:00,30.6,30.61,30.59,30.6,32620.0,26.832,26.8408,26.8232,26.832,32620.0
2016-10-19 12:00:00,30.6,30.61,30.6,30.6,33400.0,26.832,26.8408,26.832,26.832,33400.0
2016-10-19 12:05:00,30.6,30.6,30.59,30.59,16580.0,26.832,26.832,26.8232,26.8232,16580.0
2016-10-19 12:10:00,30.6,30.61,30.6,30.6,25135.0,26.832,26.8408,26.832,26.832,25135.0
2016-10-19 12:15:00,30.6,30.61,30.59,30.6,14815.0,26.832,26.8408,26.8232,26.832,14815.0
2016-10-19 12:20:00,30.59,30.62,30.59,30.62,28950.0,26.8232,26.8495,26.8232,26.8495,28950.0
2016-10-19 12:25:00,30.62,30.63,30.61,30.62,59600.0,26.8495,26.8583,26.8408,26.8495,59600.0
2016-10-19 12:30:00,30.62,30.62,30.61,30.62,20685.0,26.8495,26.8495,26.8408,26.8495,20685.0
2016-10-19 12:35:00,30.62,30.62,30.61,30.62,13655.0,26.8495,26.8495,26.8408,26.8495,13655.0
2016-10-19 12:40:00,30.62,30.63,30.62,30.63,63835.0,26.8495,26.8583,26.8495,26.8583,63835.0
2016-10-19 12:45:00,30.63,30.63,30.62,30.63,5175.0,26.8583,26.8583,26.8495,26.8583,5175.0
2016-10-19 12:50:00,30.64,30.64,30.63,30.64,29200.0,26.8671,26.8671,26.8583,26.8671,29200.0
2016-10-19 12:55:00,30.64,30.64,30.62,30.62,13025.0,26.8671,26.8671,26.8495,26.8495,13025.0
2016-10-19 13:00:00,30.62,30.64,30.62,30.63,28155.0,26.8495,26.8671,26.8495,26.8583,28155.0
2016-10-19 13:05:00,30.63,30.64,30.63,30.63,135050.0,26.8583,26.8671,26.8583,26.8583,135050.0
2016-10-19 13:10:00,30.63,30.64,30.63,30.63,139245.0,26.8583,26.8671,26.8583,26.8583,139245.0
2016-10-19 13:15:00,30.63,30.64,30.63,30.64,25020.0,26.8583,26.8671,26.8583,26.8671,25020.0
2016-10-19 13:20:00,30.64,30.65,30.63,30.64,44935.0,26.8671,26.8758,26.8583,26.8671,44935.0
2016-10-19 13:25:00,30.65,30.65,30.64,30.64,27765.0,26.8758,26.8758,26.8671,26.8671,27765.0
2016-10-19 13:30:00,30.64,30.65,30.64,30.65,30110.0,26.8671,26.8758,26.8671,26.8758,30110.0
2016-10-19 13:35:00,30.64,30.65,30.64,30.64,19610.0,26.8671,26.8758,26.8671,26.8671,19610.0
2016-10-19 13:40:00,30.64,30.65,30.64,30.64,20405.0,26.8671,26.8758,26.8671,26.8671,20405.0
2016-10-19 13:45:00,30.65,30.65,30.63,30.64,32560.0,26.8758,26.8758,26.8583,26.8671,32560.0
2016-10-19 13:50:00,30.64,30.64,30.62,30.63,16680.0,26.8671,26.8671,26.8495,26.8583,16680.0
2016-10-19 13:55:00,30.63,30.63,30.63,30.63,7050.0,26.8583,26.8583,26.8583,26.8583,7050.0
2016-10-19 14:00:00,30.64,30.66,30.64,30.65,21785.0,26.8671,26.8846,26.8671,26.8758,21785.0
2016-10-19 14:05:00,30.65,30.65,30.64,30.64,30335.0,26.8758,26.8758,26.8671,26.8671,30335.0
2016-10-19 14:10:00,30.65,30.65,30.64,30.64,28215.0,26.8758,26.8758,26.8671,26.8671,28215.0
2016-10-19 14:15:00,30.65,30.66,30.65,30.65,9385.0,26.8758,26.8846,26.8758,26.8758,9385.0
2016-10-19 14:20:00,30.65,30.65,30.64,30.64,15265.0,26.8758,26.8758,26.8671,26.8671,15265.0
2016-10-19 14:25:00,30.63,30.63,30.63,30.63,14600.0,26.8583,26.8583,26.8583,26.8583,14600.0
2016-10-19 14:30:00,30.63,30.63,30.61,30.62,14455.0,26.8583,26.8583,26.8408,26.8495,14455.0
2016-10-19 14:35:00,30.62,30.62,30.61,30.61,26215.0,26.8495,26.8495,26.8408,26.8408,26215.0
2016-10-19 14:40:00,30.61,30.62,30.61,30.61,17275.0,26.8408,26.8495,26.8408,26.8408,17275.0
2016-10-19 14:45:00,30.61,30.62,30.61,30.61,40000.0,26.8408,26.8495,26.8408,26.8408,40000.0
2016-10-19 14:50:00,30.61,30.61,30.6,30.6,15345.0,26.8408,26.8408,26.832,26.832,15345.0
2016-10-19 14:55:00,30.61,30.62,30.61,30.62,39775.0,26.8408,26.8495,26.8408,26.8495,39775.0
2016-10-19 15:00:00,30.62,30.63,30.62,30.62,22940.0,26.8495,26.8583,26.8495,26.8495,22940.0
2016-10-19 15:05:00,30.63,30.64,30.63,30.63,7785.0,26.8583,26.8671,26.8583,26.8583,7785.0
2016-10-19 15:10:00,30.64,30.64,30.63,30.64,15320.0,26.8671,26.8671,26.8583,26.8671,15320.0
2016-10-19 15:15:00,30.63,30.64,30.63,30.64,13705.0,26.8583,26.8671,26.8583,26.8671,13705.0
2016-10-19 15:20:00,30.65,30.65,30.64,30.64,44295.0,26.8758,26.8758,26.8671,26.8671,44295.0
2016-10-19 15:25:00,30.64,30.64,30.63,30.63,129475.0,26.8671,26.8671,26.8583,26.8583,129475.0
2016-10-19 15:30:00,30.63,30.63,30.62,30.62,20500.0,26.8583,26.8583,26.8495,26.8495,20500.0
2016-10-19 15:35:00,30.62,30.62,30.61,30.61,6180.0,26.8495,26.8495,26.8408,26.8408,6180.0
2016-10-19 15:40:00,30.62,30.63,30.62,30.62,33170.0,26.8495,26.8583,26.8495,26.8495,33170.0
2016-10-19 15:45:00,30.62,30.63,30.62,30.62,50850.0,26.8495,26.8583,26.8495,26.8495,50850.0
2016-10-19 15:50:00,30.62,30.62,30.6,30.6,19475.0,26.8495,26.8495,26.832,26.832,19475.0
2016-10-19 15:55:00,30.6,30.6,30.58,30.59,137135.0,26.832,26.832,26.8145,26.8232,137135.0
2016-10-20 09:30:00,30.52,30.52,30.49,30.52,93975.0,26.7619,26.7619,26.7355,26.7619,93975.0
2016-10-20 09:35:00,30.52,30.54,30.45,30.46,170615.0,26.7619,26.7794,26.7005,26.7092,170615.0
2016-10-20 09:40:00,30.45,30.51,30.45,30.5,45020.0,26.7005,26.7531,26.7005,26.7443,45020.0
2016-10-20 09:45:00,30.5,30.58,30.5,30.58,53955.0,26.7443,26.8145,26.7443,26.8145,53955.0
2016-10-20 09:50:00,30.56,30.56,30.54,30.54,38085.0,26.7969,26.7969,26.7794,26.7794,38085.0
2016-10-20 09:55:00,30.55,30.58,30.55,30.56,45855.0,26.7882,26.8145,26.7882,26.7969,45855.0
2016-10-20 10:00:00,30.57,30.6,30.57,30.59,42645.0,26.8057,26.832,26.8057,26.8232,42645.0
2016-10-20 10:05:00,30.61,30.61,30.56,30.56,18255.0,26.8408,26.8408,26.7969,26.7969,18255.0
2016-10-20 10:10:00,30.56,30.57,30.55,30.56,21115.0,26.7969,26.8057,26.7882,26.7969,21115.0
2016-10-20 10:15:00,30.56,30.57,30.54,30.54,12985.0,26.7969,26.8057,26.7794,26.7794,12985.0
2016-10-20 10:20:00,30.54,30.56,30.54,30.56,30160.0,26.7794,26.7969,26.7794,26.7969,30160.0
2016-10-20 10:25:00,30.53,30.53,30.5,30.51,19630.0,26.7706,26.7706,26.7443,26.7531,19630.0
2016-10-20 10:30:00,30.5,30.51,30.44,30.44,39555.0,26.7443,26.7531,26.6917,26.6917,39555.0
2016-10-20 10:35:00,30.43,30.43,30.38,30.39,40110.0,26.6829,26.6829,26.6391,26.6479,40110.0
2016-10-20 10:40:00,30.38,30.4,30.38,30.39,33545.0,26.6391,26.6566,26.6391,26.6479,33545.0
2016-10-20 10:45:00,30.38,30.42,30.38,30.42,47180.0,26.6391,26.6742,26.6391,26.6742,47180.0
2016-10-20 10:50:00,30.41,30.41,30.36,30.37,49775.0,26.6654,26.6654,26.6216,26.6303,49775.0
2016-10-20 10:55:00,30.38,30.38,30.32,30.36,105635.0,26.6391,26.6391,26.5865,26.6216,105635.0
2016-10-20 11:00:00,30.36,30.37,30.36,30.37,32405.0,26.6216,26.6303,26.6216,26.6303,32405.0
2016-10-20 11:05:00,30.36,30.36,30.35,30.36,8050.0,26.6216,26.6216,26.6128,26.6216,8050.0
2016-10-20 11:10:00,30.35,30.38,30.35,30.37,24175.0,26.6128,26.6391,26.6128,26.6303,24175.0
2016-10-20 11:15:00,30.37,30.42,30.36,30.42,35180.0,26.6303,26.6742,26.6216,26.6742,35180.0
2016-10-20 11:20:00,30.42,30.43,30.41,30.42,25550.0,26.6742,26.6829,26.6654,26.6742,25550.0
2016-10-20 11:25:00,30.42,30.43,30.39,30.39,21570.0,26.6742,26.6829,26.6479,26.6479,21570.0
2016-10-20 11:30:00,30.38,30.4,30.38,30.4,3090.0,26.6391,26.6566,26.6391,26.6566,3090.0
2016-10-20 11:35:00,30.4,30.4,30.37,30.38,17780.0,26.6566,26.6566,26.6303,26.6391,17780.0
2016-10-20 11:40:00,30.38,30.38,30.38,30.38,11995.0,26.6391,26.6391,26.6391,26.6391,11995.0
2016-10-20 11:45:00,30.38,30.41,30.38,30.41,15305.0,26.6391,26.6654,26.6391,26.6654,15305.0
2016-10-20 11:50:00,30.41,30.41,30.38,30.39,26605.0,26.6654,26.6654,26.6391,26.6479,26605.0
2016-10-20 11:55:00,30.39,30.43,30.38,30.43,41475.0,26.6479,26.6829,26.6391,26.6829,41475.0
2016-10-20 12:00:00,30.43,30.46,30.42,30.46,19710.0,26.6829,26.7092,26.6742,26.7092,19710.0
2016-10-20 12:05:00,30.45,30.47,30.44,30.44,19455.0,26.7005,26.718,26.6917,26.6917,19455.0
2016-10-20 12:10:00,30.44,30.45,30.43,30.44,10360.0,26.6917,26.7005,26.6829,26.6917,10360.0
2016-10-20 12:15:00,30.44,30.45,30.43,30.44,23085.0,26.6917,26.7005,26.6829,26.6917,23085.0
2016-10-20 12:20:00,30.44,30.44,30.43,30.43,34165.0,26.6917,26.6917,26.6829,26.6829,34165.0
2016-10-20 12:25:00,30.43,30.43,30.42,30.43,45485.0,26.6829,26.6829,26.6742,26.6829,45485.0
2016-10-20 12:30:00,30.43,30.43,30.42,30.43,14840.0,26.6829,26.6829,26.6742,26.6829,14840.0
2016-10-20 12:35:00,30.45,30.48,30.45,30.48,11790.0,26.7005,26.7268,26.7005,26.7268,11790.0
2016-10-20 12:40:00,30.49,30.5,30.48,30.49,39540.0,26.7355,26.7443,26.7268,26.7355,39540.0
2016-10-20 12:45:00,30.5,30.5,30.49,30.49,17640.0,26.7443,26.7443,26.7355,26.7355,17640.0
2016-10-20 12:50:00,30.48,30.48,30.47,30.48,7630.0,26.7268,26.7268,26.718,26.7268,7630.0
2016-10-20 12:55:00,30.47,30.48,30.47,30.48,9015.0,26.718,26.7268,26.718,26.7268,9015.0
2016-10-20 13:00:00,30.47,30.48,30.47,30.48,17720.0,26.718,26.7268,26.718,26.7268,17720.0
2016-10-20 13:05:00,30.48,30.5,30.48,30.5,8560.0,26.7268,26.7443,26.7268,26.7443,8560.0
2016-10-20 13:10:00,30.51,30.52,30.5,30.5,37690.0,26.7531,26.7619,26.7443,26.7443,37690.0
2016-10-20 13:15:00,30.5,30.5,30.48,30.49,10150.0,26.7443,26.7443,26.7268,26.7355,10150.0
2016-10-20 13:20:00,30.48,30.48,30.47,30.47,8430.0,26.7268,26.7268,26.718,26.718,8430.0
2016-10-20 13:25:00,30.47,30.48,30.47,30.48,21515.0,26.718,26.7268,26.718,26.7268,21515.0
2016-10-20 13:30:00,30.49,30.5,30.48,30.49,21960.0,26.7355,26.7443,26.7268,26.7355,21960.0
2016-10-20 13:35:00,30.49,30.5,30.48,30.49,19655.0,26.7355,26.7443,26.7268,26.7355,19655.0
2016-10-20 13:40:00,30.48,30.5,30.48,30.49,3645.0,26.7268,26.7443,26.7268,26.7355,3645.0
2016-10-20 13:45:00,30.5,30.5,30.45,30.45,24755.0,26.7443,26.7443,26.7005,26.7005,24755.0
2016-10-20 13:50:00,30.44,30.45,30.42,30.44,30465.0,26.6917,26.7005,26.6742,26.6917,30465.0
2016-10-20 13:55:00,30.43,30.43,30.42,30.43,13700.0,26.6829,26.6829,26.6742,26.6829,13700.0
2016-10-20 14:00:00,30.44,30.46,30.44,30.45,15915.0,26.6917,26.7092,26.6917,26.7005,15915.0
2016-10-20 14:05:00,30.46,30.47,30.45,30.47,12350.0,26.7092,26.718,26.7005,26.718,12350.0
2016-10-20 14:10:00,30.46,30.47,30.46,30.47,9445.0,26.7092,26.718,26.7092,26.718,9445.0
2016-10-20 14:15:00,30.46,30.46,30.45,30.46,12195.0,26.7092,26.7092,26.7005,26.7092,12195.0
2016-10-20 14:20:00,30.46,30.46,30.45,30.45,2705.0,26.7092,26.7092,26.7005,26.7005,2705.0
2016-10-20 14:25:00,30.45,30.46,30.44,30.46,9595.0,26.7005,26.7092,26.6917,26.7092,9595.0
2016-10-20 14:30:00,30.46,30.46,30.45,30.45,29350.0,26.7092,26.7092,26.7005,26.7005,29350.0
2016-10-20 14:35:00,30.46,30.47,30.45,30.46,11430.0,26.7092,26.718,26.7005,26.7092,11430.0
2016-10-20 14:40:00,30.45,30.46,30.45,30.45,10240.0,26.7005,26.7092,26.7005,26.7005,10240.0
2016-10-20 14:45:00,30.46,30.49,30.45,30.49,47920.0,26.7092,26.7355,26.7005,26.7355,47920.0
2016-10-20 14:50:00,30.5,30.5,30.48,30.48,35220.0,26.7443,26.7443,26.7268,26.7268,35220.0
2016-10-20 14:55:00,30.49,30.49,30.48,30.49,61505.0,26.7355,26.7355,26.7268,26.7355,61505.0
2016-10-20 15:00:00,30.49,30.49,30.47,30.49,66815.0,26.7355,26.7355,26.718,26.7355,66815.0
2016-10-20 15:05:00,30.49,30.49,30.47,30.49,17500.0,26.7355,26.7355,26.718,26.7355,17500.0
2016-10-20 15:10:00,30.49,30.5,30.48,30.5,7955.0,26.7355,26.7443,26.7268,26.7443,7955.0
2016-10-20 15:15:00,30.49,30.49,30.48,30.48,43740.0,26.7355,26.7355,26.7268,26.7268,43740.0
2016-10-20 15:20:00,30.48,30.49,30.47,30.48,38215.0,26.7268,26.7355,26.718,26.7268,38215.0
2016-10-20 15:25:00,30.47,30.48,30.45,30.45,29045.0,26.718,26.7268,26.7005,26.7005,29045.0
2016-10-20 15:30:00,30.45,30.46,30.44,30.45,19610.0,26.7005,26.7092,26.6917,26.7005,19610.0
2016-10-20 15:35:00,30.45,30.46,30.45,30.46,26990.0,26.7005,26.7092,26.7005,26.7092,26990.0
2016-10-20 15:40:00,30.46,30.46,30.45,30.45,27520.0,26.7092,26.7092,26.7005,26.7005,27520.0
2016-10-20 15:45:00,30.46,30.48,30.46,30.48,28210.0,26.7092,26.7268,26.7092,26.7268,28210.0
2016-10-20 15:50:00,30.48,30.49,30.48,30.49,37865.0,26.7268,26.7355,26.7268,26.7355,37865.0
2016-10-20 15:55:00,30.49,30.5,30.46,30.47,165700.0,26.7355,26.7443,26.7092,26.718,165700.0
2016-10-21 09:30:00,30.27,30.3,30.25,30.27,154910.0,26.5426,26.5689,26.5251,26.5426,154910.0
2016-10-21 09:35:00,30.27,30.27,30.22,30.25,29070.0,26.5426,26.5426,26.4988,26.5251,29070.0
2016-10-21 09:40:00,30.23,30.26,30.2,30.26,91585.0,26.5076,26.5339,26.4813,26.5339,91585.0
2016-10-21 09:45:00,30.25,30.26,30.22,30.26,10665.0,26.5251,26.5339,26.4988,26.5339,10665.0
2016-10-21 09:50:00,30.26,30.3,30.26,30.29,44625.0,26.5339,26.5689,26.5339,26.5602,44625.0
2016-10-21 09:55:00,30.3,30.32,30.3,30.31,21805.0,26.5689,26.5865,26.5689,26.5777,21805.0
2016-10-21 10:00:00,30.3,30.31,30.29,30.29,32125.0,26.5689,26.5777,26.5602,26.5602,32125.0
2016-10-21 10:05:00,30.3,30.33,30.3,30.31,14160.0,26.5689,26.5952,26.5689,26.5777,14160.0
2016-10-21 10:10:00,30.32,30.33,30.3,30.3,47070.0,26.5865,26.5952,26.5689,26.5689,47070.0
2016-10-21 10:15:00,30.31,30.35,30.31,30.34,20150.0,26.5777,26.6128,26.5777,26.604,20150.0
2016-10-21 10:20:00,30.34,30.34,30.31,30.33,18410.0,26.604,26.604,26.5777,26.5952,18410.0
2016-10-21 10:25:00,30.32,30.34,30.32,30.34,15520.0,26.5865,26.604,26.5865,26.604,15520.0
2016-10-21 10:30:00,30.36,30.38,30.36,30.37,49930.0,26.6216,26.6391,26.6216,26.6303,49930.0
2016-10-21 10:35:00,30.37,30.37,30.36,30.36,26295.0,26.6303,26.6303,26.6216,26.6216,26295.0
2016-10-21 10:40:00,30.36,30.39,30.35,30.39,25590.0,26.6216,26.6479,26.6128,26.6479,25590.0
2016-10-21 10:45:00,30.39,30.42,30.39,30.4,76935.0,26.6479,26.6742,26.6479,26.6566,76935.0
2016-10-21 10:50:00,30.41,30.41,30.39,30.39,21405.0,26.6654,26.6654,26.6479,26.6479,21405.0
2016-10-21 10:55:00,30.39,30.4,30.38,30.4,16930.0,26.6479,26.6566,26.6391,26.6566,16930.0
2016-10-21 11:00:00,30.4,30.4,30.38,30.39,18540.0,26.6566,26.6566,26.6391,26.6479,18540.0
2016-10-21 11:05:00,30.38,30.42,30.38,30.42,24820.0,26.6391,26.6742,26.6391,26.6742,24820.0
2016-10-21 11:10:00,30.41,30.42,30.4,30.41,23545.0,26.6654,26.6742,26.6566,26.6654,23545.0
2016-10-21 11:15:00,30.4,30.42,30.4,30.42,29240.0,26.6566,26.6742,26.6566,26.6742,29240.0
2016-10-21 11:20:00,30.42,30.42,30.38,30.38,6365.0,26.6742,26.6742,26.6391,26.6391,6365.0
2016-10-21 11:25:00,30.39,30.4,30.39,30.4,11525.0,26.6479,26.6566,26.6479,26.6566,11525.0
2016-10-21 11:30:00,30.41,30.42,30.4,30.41,10505.0,26.6654,26.6742,26.6566,26.6654,10505.0
2016-10-21 11:35:00,30.4,30.41,30.4,30.41,8845.0,26.6566,26.6654,26.6566,26.6654,8845.0
2016-10-21 11:40:00,30.41,30.42,30.4,30.41,35895.0,26.6654,26.6742,26.6566,26.6654,35895.0
2016-10-21 11:45:00,30.42,30.45,30.42,30.45,53925.0,26.6742,26.7005,26.6742,26.7005,53925.0
2016-10-21 11:50:00,30.46,30.46,30.44,30.44,5790.0,26.7092,26.7092,26.6917,26.6917,5790.0
2016-10-21 11:55:00,30.44,30.45,30.42,30.43,25800.0,26.6917,26.7005,26.6742,26.6829,25800.0
2016-10-21 12:00:00,30.43,30.44,30.41,30.41,88750.0,26.6829,26.6917,26.6654,26.6654,88750.0
2016-10-21 12:05:00,30.41,30.42,30.41,30.41,12135.0,26.6654,26.6742,26.6654,26.6654,12135.0
2016-10-21 12:10:00,30.41,30.42,30.41,30.41,62275.0,26.6654,26.6742,26.6654,26.6654,62275.0
2016-10-21 12:15:00,30.42,30.42,30.41,30.41,29720.0,26.6742,26.6742,26.6654,26.6654,29720.0
2016-10-21 12:20:00,30.41,30.41,30.4,30.4,12000.0,26.6654,26.6654,26.6566,26.6566,12000.0
2016-10-21 12:25:00,30.4,30.41,30.4,30.4,18975.0,26.6566,26.6654,26.6566,26.6566,18975.0
2016-10-21 12:30:00,30.4,30.4,30.39,30.4,35760.0,26.6566,26.6566,26.6479,26.6566,35760.0
2016-10-21 12:35:00,30.39,30.42,30.39,30.41,15130.0,26.6479,26.6742,26.6479,26.6654,15130.0
2016-10-21 12:40:00,30.41,30.42,30.41,30.41,20240.0,26.6654,26.6742,26.6654,26.6654,20240.0
2016-10-21 12:45:00,30.4,30.41,30.4,30.41,3835.0,26.6566,26.6654,26.6566,26.6654,3835.0
2016-10-21 12:50:00,30.4,30.4,30.4,30.4,2150.0,26.6566,26.6566,26.6566,26.6566,2150.0
2016-10-21 12:55:00,30.42,30.42,30.42,30.42,1000.0,26.6742,26.6742,26.6742,26.6742,1000.0
2016-10-21 13:00:00,30.42,30.42,30.41,30.41,3075.0,26.6742,26.6742,26.6654,26.6654,3075.0
2016-10-21 13:05:00,30.4,30.41,30.4,30.41,34170.0,26.6566,26.6654,26.6566,26.6654,34170.0
2016-10-21 13:10:00,30.41,30.41,30.4,30.4,11810.0,26.6654,26.6654,26.6566,26.6566,11810.0
2016-10-21 13:15:00,30.41,30.42,30.41,30.42,10340.0,26.6654,26.6742,26.6654,26.6742,10340.0
2016-10-21 13:20:00,30.42,30.42,30.4,30.4,10505.0,26.6742,26.6742,26.6566,26.6566,10505.0
2016-10-21 13:25:00,30.4,30.4,30.4,30.4,59495.0,26.6566,26.6566,26.6566,26.6566,59495.0
2016-10-21 13:30:00,30.39,30.39,30.36,30.38,14945.0,26.6479,26.6479,26.6216,26.6391,14945.0
2016-10-21 13:35:00,30.38,30.4,30.38,30.39,28905.0,26.6391,26.6566,26.6391,26.6479,28905.0
2016-10-21 13:40:00,30.39,30.41,30.39,30.4,30730.0,26.6479,26.6654,26.6479,26.6566,30730.0
2016-10-21 13:45:00,30.4,30.42,30.4,30.42,34450.0,26.6566,26.6742,26.6566,26.6742,34450.0
2016-10-21 13:50:00,30.43,30.43,30.41,30.42,10005.0,26.6829,26.6829,26.6654,26.6742,10005.0
2016-10-21 13:55:00,30.42,30.43,30.42,30.43,10110.0,26.6742,26.6829,26.6742,26.6829,10110.0
2016-10-21 14:00:00,30.43,30.43,30.41,30.41,5590.0,26.6829,26.6829,26.6654,26.6654,5590.0
2016-10-21 14:05:00,30.41,30.41,30.4,30.41,31090.0,26.6654,26.6654,26.6566,26.6654,31090.0
2016-10-21 14:10:00,30.41,30.42,30.4,30.42,20350.0,26.6654,26.6742,26.6566,26.6742,20350.0
2016-10-21 14:15:00,30.42,30.43,30.42,30.42,12860.0,26.6742,26.6829,26.6742,26.6742,12860.0
2016-10-21 14:20:00,30.42,30.43,30.41,30.43,33130.0,26.6742,26.6829,26.6654,26.6829,33130.0
2016-10-21 14:25:00,30.42,30.43,30.42,30.43,13285.0,26.6742,26.6829,26.6742,26.6829,13285.0
2016-10-21 14:30:00,30.42,30.43,30.42,30.43,12490.0,26.6742,26.6829,26.6742,26.6829,12490.0
2016-10-21 14:35:00,30.43,30.45,30.43,30.45,27245.0,26.6829,26.7005,26.6829,26.7005,27245.0
2016-10-21 14:40:00,30.45,30.46,30.44,30.45,30825.0,26.7005,26.7092,26.6917,26.7005,30825.0
2016-10-21 14:45:00,30.45,30.45,30.43,30.43,8375.0,26.7005,26.7005,26.6829,26.6829,8375.0
2016-10-21 14:50:00,30.44,30.45,30.44,30.45,36375.0,26.6917,26.7005,26.6917,26.7005,36375.0
2016-10-21 14:55:00,30.44,30.45,30.44,30.45,54560.0,26.6917,26.7005,26.6917,26.7005,54560.0
2016-10-21 15:00:00,30.46,30.46,30.45,30.45,21715.0,26.7092,26.7092,26.7005,26.7005,21715.0
2016-10-21 15:05:00,30.45,30.46,30.45,30.46,31890.0,26.7005,26.7092,26.7005,26.7092,31890.0
2016-10-21 15:10:00,30.46,30.46,30.45,30.46,38240.0,26.7092,26.7092,26.7005,26.7092,38240.0
2016-10-21 15:15:00,30.46,30.46,30.44,30.44,23205.0,26.7092,26.7092,26.6917,26.6917,23205.0
2016-10-21 15:20:00,30.44,30.44,30.43,30.43,42825.0,26.6917,26.6917,26.6829,26.6829,42825.0
2016-10-21 15:25:00,30.43,30.45,30.43,30.45,33385.0,26.6829,26.7005,26.6829,26.7005,33385.0
2016-10-21 15:30:00,30.44,30.45,30.44,30.44,36825.0,26.6917,26.7005,26.6917,26.6917,36825.0
2016-10-21 15:35:00,30.45,30.45,30.44,30.44,31425.0,26.7005,26.7005,26.6917,26.6917,31425.0
2016-10-21 15:40:00,30.44,30.45,30.44,30.45,39530.0,26.6917,26.7005,26.6917,26.7005,39530.0
2016-10-21 15:45:00,30.45,30.46,30.44,30.46,26365.0,26.7005,26.7092,26.6917,26.7092,26365.0
2016-10-21 15:50:00,30.46,30.47,30.45,30.46,35805.0,26.7092,26.718,26.7005,26.7092,35805.0
2016-10-21 15:55:00,30.46,30.47,30.45,30.45,96705.0,26.7092,26.718,26.7005,26.7005,96705.0
2016-10-24 09:30:00,30.65,30.7,30.63,30.7,393000.0,26.8758,26.9197,26.8583,26.9197,393000.0
2016-10-24 09:35:00,30.7,30.75,30.7,30.74,16195.0,26.9197,26.9635,26.9197,26.9548,16195.0
2016-10-24 09:40:00,30.74,30.75,30.73,30.75,28285.0,26.9548,26.9635,26.946,26.9635,28285.0
2016-10-24 09:45:00,30.75,30.78,30.75,30.78,74630.0,26.9635,26.9898,26.9635,26.9898,74630.0
2016-10-24 09:50:00,30.78,30.8,30.75,30.76,63135.0,26.9898,27.0074,26.9635,26.9723,63135.0
2016-10-24 09:55:00,30.76,30.78,30.76,30.77,28410.0,26.9723,26.9898,26.9723,26.9811,28410.0
2016-10-24 10:00:00,30.78,30.78,30.76,30.76,53780.0,26.9898,26.9898,26.9723,26.9723,53780.0
2016-10-24 10:05:00,30.76,30.77,30.71,30.71,189740.0,26.9723,26.9811,26.9285,26.9285,189740.0
2016-10-24 10:10:00,30.72,30.72,30.69,30.69,14570.0,26.9372,26.9372,26.9109,26.9109,14570.0
2016-10-24 10:15:00,30.69,30.71,30.69,30.7,7455.0,26.9109,26.9285,26.9109,26.9197,7455.0
2016-10-24 10:20:00,30.69,30.7,30.69,30.69,51205.0,26.9109,26.9197,26.9109,26.9109,51205.0
2016-10-24 10:25:00,30.69,30.7,30.68,30.68,14435.0,26.9109,26.9197,26.9021,26.9021,14435.0
2016-10-24 10:30:00,30.69,30.7,30.68,30.7,13135.0,26.9109,26.9197,26.9021,26.9197,13135.0
2016-10-24 10:35:00,30.7,30.71,30.7,30.71,23515.0,26.9197,26.9285,26.9197,26.9285,23515.0
2016-10-24 10:40:00,30.7,30.7,30.64,30.65,16235.0,26.9197,26.9197,26.8671,26.8758,16235.0
2016-10-24 10:45:00,30.66,30.68,30.66,30.66,30495.0,26.8846,26.9021,26.8846,26.8846,30495.0
2016-10-24 10:50:00,30.66,30.67,30.66,30.66,28925.0,26.8846,26.8934,26.8846,26.8846,28925.0
2016-10-24 10:55:00,30.67,30.68,30.66,30.67,18885.0,26.8934,26.9021,26.8846,26.8934,18885.0
2016-10-24 11:00:00,30.66,30.69,30.66,30.67,50190.0,26.8846,26.9109,26.8846,26.8934,50190.0
2016-10-24 11:05:00,30.67,30.68,30.66,30.66,9390.0,26.8934,26.9021,26.8846,26.8846,9390.0
2016-10-24 11:10:00,30.66,30.67,30.65,30.66,15690.0,26.8846,26.8934,26.8758,26.8846,15690.0
2016-10-24 11:15:00,30.67,30.67,30.67,30.67,18110.0,26.8934,26.8934,26.8934,26.8934,18110.0
2016-10-24 11:20:00,30.67,30.67,30.65,30.65,13405.0,26.8934,26.8934,26.8758,26.8758,13405.0
2016-10-24 11:25:00,30.64,30.65,30.63,30.63,3370.0,26.8671,26.8758,26.8583,26.8583,3370.0
2016-10-24 11:30:00,30.61,30.64,30.61,30.63,95770.0,26.8408,26.8671,26.8408,26.8583,95770.0
2016-10-24 11:35:00,30.63,30.63,30.61,30.61,5500.0,26.8583,26.8583,26.8408,26.8408,5500.0
2016-10-24 11:40:00,30.62,30.63,30.6,30.6,18125.0,26.8495,26.8583,26.832,26.832,18125.0
2016-10-24 11:45:00,30.6,30.61,30.59,30.61,25590.0,26.832,26.8408,26.8232,26.8408,25590.0
2016-10-24 11:50:00,30.6,30.61,30.6,30.6,13360.0,26.832,26.8408,26.832,26.832,13360.0
2016-10-24 11:55:00,30.6,30.61,30.6,30.6,22300.0,26.832,26.8408,26.832,26.832,22300.0
2016-10-24 12:00:00,30.59,30.61,30.59,30.6,4965.0,26.8232,26.8408,26.8232,26.832,4965.0
2016-10-24 12:05:00,30.59,30.61,30.58,30.6,9105.0,26.8232,26.8408,26.8145,26.832,9105.0
2016-10-24 12:10:00,30.61,30.61,30.6,30.61,5415.0,26.8408,26.8408,26.832,26.8408,5415.0
2016-10-24 12:15:00,30.61,30.61,30.6,30.61,11465.0,26.8408,26.8408,26.832,26.8408,11465.0
2016-10-24 12:20:00,30.6,30.6,30.59,30.59,1415.0,26.832,26.832,26.8232,26.8232,1415.0
2016-10-24 12:25:00,30.58,30.59,30.57,30.57,7240.0,26.8145,26.8232,26.8057,26.8057,7240.0
2016-10-24 12:30:00,30.56,30.56,30.56,30.56,7360.0,26.7969,26.7969,26.7969,26.7969,7360.0
2016-10-24 12:35:00,30.56,30.56,30.54,30.54,22145.0,26.7969,26.7969,26.7794,26.7794,22145.0
2016-10-24 12:40:00,30.54,30.54,30.53,30.54,18995.0,26.7794,26.7794,26.7706,26.7794,18995.0
2016-10-24 12:45:00,30.54,30.54,30.54,30.54,7735.0,26.7794,26.7794,26.7794,26.7794,7735.0
2016-10-24 12:50:00,30.54,30.55,30.54,30.55,34925.0,26.7794,26.7882,26.7794,26.7882,34925.0
2016-10-24 12:55:00,30.55,30.56,30.55,30.55,15795.0,26.7882,26.7969,26.7882,26.7882,15795.0
2016-10-24 13:00:00,30.56,30.57,30.56,30.56,19155.0,26.7969,26.8057,26.7969,26.7969,19155.0
2016-10-24 13:05:00,30.56,30.56,30.56,30.56,3915.0,26.7969,26.7969,26.7969,26.7969,3915.0
2016-10-24 13:10:00,30.56,30.57,30.56,30.56,24375.0,26.7969,26.8057,26.7969,26.7969,24375.0
2016-10-24 13:15:00,30.55,30.56,30.55,30.56,40045.0,26.7882,26.7969,26.7882,26.7969,40045.0
2016-10-24 13:20:00,30.56,30.56,30.54,30.55,14915.0,26.7969,26.7969,26.7794,26.7882,14915.0
2016-10-24 13:25:00,30.56,30.56,30.55,30.56,10675.0,26.7969,26.7969,26.7882,26.7969,10675.0
2016-10-24 13:30:00,30.56,30.56,30.56,30.56,12760.0,26.7969,26.7969,26.7969,26.7969,12760.0
2016-10-24 13:35:00,30.55,30.56,30.55,30.56,5120.0,26.7882,26.7969,26.7882,26.7969,5120.0
2016-10-24 13:40:00,30.56,30.56,30.56,30.56,6890.0,26.7969,26.7969,26.7969,26.7969,6890.0
2016-10-24 13:45:00,30.56,30.57,30.56,30.57,12020.0,26.7969,26.8057,26.7969,26.8057,12020.0
2016-10-24 13:50:00,30.56,30.59,30.56,30.57,30280.0,26.7969,26.8232,26.7969,26.8057,30280.0
2016-10-24 13:55:00,30.57,30.57,30.56,30.57,15265.0,26.8057,26.8057,26.7969,26.8057,15265.0
2016-10-24 14:00:00,30.57,30.58,30.56,30.58,15115.0,26.8057,26.8145,26.7969,26.8145,15115.0
2016-10-24 14:05:00,30.57,30.59,30.57,30.59,10625.0,26.8057,26.8232,26.8057,26.8232,10625.0
2016-10-24 14:10:00,30.59,30.59,30.58,30.59,14105.0,26.8232,26.8232,26.8145,26.8232,14105.0
2016-10-24 14:15:00,30.59,30.59,30.57,30.58,47270.0,26.8232,26.8232,26.8057,26.8145,47270.0
2016-10-24 14:20:00,30.59,30.59,30.58,30.58,8730.0,26.8232,26.8232,26.8145,26.8145,8730.0
2016-10-24 14:25:00,30.58,30.6,30.58,30.6,4350.0,26.8145,26.832,26.8145,26.832,4350.0
2016-10-24 14:30:00,30.6,30.6,30.59,30.6,28705.0,26.832,26.832,26.8232,26.832,28705.0
2016-10-24 14:35:00,30.6,30.61,30.6,30.6,29795.0,26.832,26.8408,26.832,26.832,29795.0
2016-10-24 14:40:00,30.6,30.6,30.59,30.6,33770.0,26.832,26.832,26.8232,26.832,33770.0
2016-10-24 14:45:00,30.6,30.6,30.59,30.59,13080.0,26.832,26.832,26.8232,26.8232,13080.0
2016-10-24 14:50:00,30.59,30.6,30.59,30.59,8875.0,26.8232,26.832,26.8232,26.8232,8875.0
2016-10-24 14:55:00,30.59,30.6,30.59,30.6,11790.0,26.8232,26.832,26.8232,26.832,11790.0
2016-10-24 15:00:00,30.6,30.61,30.6,30.6,19020.0,26.832,26.8408,26.832,26.832,19020.0
2016-10-24 15:05:00,30.6,30.6,30.59,30.59,41570.0,26.832,26.832,26.8232,26.8232,41570.0
2016-10-24 15:10:00,30.59,30.6,30.59,30.59,15110.0,26.8232,26.832,26.8232,26.8232,15110.0
2016-10-24 15:15:00,30.59,30.6,30.59,30.6,56025.0,26.8232,26.832,26.8232,26.832,56025.0
2016-10-24 15:20:00,30.6,30.6,30.58,30.59,47535.0,26.832,26.832,26.8145,26.8232,47535.0
2016-10-24 15:25:00,30.59,30.6,30.58,30.6,72620.0,26.8232,26.832,26.8145,26.832,72620.0
2016-10-24 15:30:00,30.59,30.59,30.58,30.58,65050.0,26.8232,26.8232,26.8145,26.8145,65050.0
2016-10-24 15:35:00,30.58,30.6,30.58,30.59,76285.0,26.8145,26.832,26.8145,26.8232,76285.0
2016-10-24 15:40:00,30.6,30.6,30.58,30.59,10600.0,26.832,26.832,26.8145,26.8232,10600.0
2016-10-24 15:45:00,30.6,30.62,30.6,30.61,102460.0,26.832,26.8495,26.832,26.8408,102460.0
2016-10-24 15:50:00,30.61,30.62,30.61,30.61,169470.0,26.8408,26.8495,26.8408,26.8408,169470.0
2016-10-24 15:55:00,30.61,30.63,30.6,30.6,230245.0,26.8408,26.8583,26.832,26.832,230245.0
2016-10-25 09:30:00,30.57,30.57,30.52,30.53,127560.0,26.8057,26.8057,26.7619,26.7706,127560.0
2016-10-25 09:35:00,30.53,30.54,30.52,30.53,42265.0,26.7706,26.7794,26.7619,26.7706,42265.0
2016-10-25 09:40:00,30.55,30.56,30.54,30.54,32500.0,26.7882,26.7969,26.7794,26.7794,32500.0
2016-10-25 09:45:00,30.54,30.55,30.52,30.52,7810.0,26.7794,26.7882,26.7619,26.7619,7810.0
2016-10-25 09:50:00,30.54,30.54,30.51,30.51,17555.0,26.7794,26.7794,26.7531,26.7531,17555.0
2016-10-25 09:55:00,30.53,30.53,30.52,30.52,4370.0,26.7706,26.7706,26.7619,26.7619,4370.0
2016-10-25 10:00:00,30.51,30.53,30.5,30.5,6930.0,26.7531,26.7706,26.7443,26.7443,6930.0
2016-10-25 10:05:00,30.51,30.53,30.5,30.53,48720.0,26.7531,26.7706,26.7443,26.7706,48720.0
2016-10-25 10:10:00,30.53,30.53,30.51,30.52,32750.0,26.7706,26.7706,26.7531,26.7619,32750.0
2016-10-25 10:15:00,30.52,30.52,30.51,30.52,5275.0,26.7619,26.7619,26.7531,26.7619,5275.0
2016-10-25 10:20:00,30.52,30.52,30.46,30.46,77465.0,26.7619,26.7619,26.7092,26.7092,77465.0
2016-10-25 10:25:00,30.44,30.48,30.44,30.47,63370.0,26.6917,26.7268,26.6917,26.718,63370.0
2016-10-25 10:30:00,30.46,30.46,30.44,30.45,69750.0,26.7092,26.7092,26.6917,26.7005,69750.0
2016-10-25 10:35:00,30.45,30.45,30.43,30.43,30170.0,26.7005,26.7005,26.6829,26.6829,30170.0
2016-10-25 10:40:00,30.43,30.43,30.37,30.37,131115.0,26.6829,26.6829,26.6303,26.6303,131115.0
2016-10-25 10:45:00,30.36,30.36,30.33,30.35,121315.0,26.6216,26.6216,26.5952,26.6128,121315.0
2016-10-25 10:50:00,30.36,30.37,30.36,30.37,39680.0,26.6216,26.6303,26.6216,26.6303,39680.0
2016-10-25 10:55:00,30.37,30.38,30.34,30.38,55115.0,26.6303,26.6391,26.604,26.6391,55115.0
2016-10-25 11:00:00,30.37,30.38,30.37,30.38,28500.0,26.6303,26.6391,26.6303,26.6391,28500.0
2016-10-25 11:05:00,30.38,30.39,30.38,30.39,88215.0,26.6391,26.6479,26.6391,26.6479,88215.0
2016-10-25 11:10:00,30.38,30.39,30.38,30.38,58665.0,26.6391,26.6479,26.6391,26.6391,58665.0
2016-10-25 11:15:00,30.38,30.4,30.37,30.39,40080.0,26.6391,26.6566,26.6303,26.6479,40080.0
2016-10-25 11:20:00,30.39,30.39,30.36,30.37,16350.0,26.6479,26.6479,26.6216,26.6303,16350.0
2016-10-25 11:25:00,30.37,30.39,30.37,30.38,86135.0,26.6303,26.6479,26.6303,26.6391,86135.0
2016-10-25 11:30:00,30.39,30.41,30.39,30.4,51690.0,26.6479,26.6654,26.6479,26.6566,51690.0
2016-10-25 11:35:00,30.4,30.41,30.4,30.4,13865.0,26.6566,26.6654,26.6566,26.6566,13865.0
2016-10-25 11:40:00,30.41,30.42,30.39,30.39,165390.0,26.6654,26.6742,26.6479,26.6479,165390.0
2016-10-25 11:45:00,30.39,30.4,30.39,30.39,58895.0,26.6479,26.6566,26.6479,26.6479,58895.0
2016-10-25 11:50:00,30.39,30.39,30.38,30.38,69105.0,26.6479,26.6479,26.6391,26.6391,69105.0
2016-10-25 11:55:00,30.38,30.38,30.37,30.38,41425.0,26.6391,26.6391,26.6303,26.6391,41425.0
2016-10-25 12:00:00,30.38,30.39,30.37,30.38,51720.0,26.6391,26.6479,26.6303,26.6391,51720.0
2016-10-25 12:05:00,30.38,30.38,30.33,30.35,101730.0,26.6391,26.6391,26.5952,26.6128,101730.0
2016-10-25 12:10:00,30.35,30.36,30.34,30.36,36110.0,26.6128,26.6216,26.604,26.6216,36110.0
2016-10-25 12:15:00,30.35,30.35,30.33,30.35,70525.0,26.6128,26.6128,26.5952,26.6128,70525.0
2016-10-25 12:20:00,30.35,30.36,30.34,30.34,21480.0,26.6128,26.6216,26.604,26.604,21480.0
2016-10-25 12:25:00,30.34,30.35,30.33,30.34,50900.0,26.604,26.6128,26.5952,26.604,50900.0
2016-10-25 12:30:00,30.34,30.35,30.33,30.35,62640.0,26.604,26.6128,26.5952,26.6128,62640.0
2016-10-25 12:35:00,30.35,30.35,30.33,30.34,50725.0,26.6128,26.6128,26.5952,26.604,50725.0
2016-10-25 12:40:00,30.35,30.35,30.34,30.34,80440.0,26.6128,26.6128,26.604,26.604,80440.0
2016-10-25 12:45:00,30.34,30.37,30.34,30.36,25990.0,26.604,26.6303,26.604,26.6216,25990.0
2016-10-25 12:50:00,30.36,30.36,30.34,30.35,33620.0,26.6216,26.6216,26.604,26.6128,33620.0
2016-10-25 12:55:00,30.35,30.35,30.34,30.35,29545.0,26.6128,26.6128,26.604,26.6128,29545.0
2016-10-25 13:00:00,30.35,30.35,30.34,30.35,26980.0,26.6128,26.6128,26.604,26.6128,26980.0
2016-10-25 13:05:00,30.35,30.36,30.35,30.35,30645.0,26.6128,26.6216,26.6128,26.6128,30645.0
2016-10-25 13:10:00,30.35,30.35,30.35,30.35,9215.0,26.6128,26.6128,26.6128,26.6128,9215.0
2016-10-25 13:15:00,30.36,30.37,30.36,30.37,14065.0,26.6216,26.6303,26.6216,26.6303,14065.0
2016-10-25 13:20:00,30.37,30.38,30.37,30.38,40430.0,26.6303,26.6391,26.6303,26.6391,40430.0
2016-10-25 13:25:00,30.38,30.39,30.37,30.37,28965.0,26.6391,26.6479,26.6303,26.6303,28965.0
2016-10-25 13:30:00,30.37,30.39,30.37,30.38,55305.0,26.6303,26.6479,26.6303,26.6391,55305.0
2016-10-25 13:35:00,30.39,30.39,30.38,30.38,37370.0,26.6479,26.6479,26.6391,26.6391,37370.0
2016-10-25 13:40:00,30.39,30.39,30.39,30.39,27615.0,26.6479,26.6479,26.6479,26.6479,27615.0
2016-10-25 13:45:00,30.39,30.4,30.39,30.4,41895.0,26.6479,26.6566,26.6479,26.6566,41895.0
2016-10-25 13:50:00,30.4,30.42,30.4,30.41,23005.0,26.6566,26.6742,26.6566,26.6654,23005.0
2016-10-25 13:55:00,30.41,30.41,30.4,30.4,27385.0,26.6654,26.6654,26.6566,26.6566,27385.0
2016-10-25 14:00:00,30.4,30.41,30.4,30.4,31055.0,26.6566,26.6654,26.6566,26.6566,31055.0
2016-10-25 14:05:00,30.4,30.41,30.4,30.41,49460.0,26.6566,26.6654,26.6566,26.6654,49460.0
2016-10-25 14:10:00,30.41,30.42,30.4,30.4,38910.0,26.6654,26.6742,26.6566,26.6566,38910.0
2016-10-25 14:15:00,30.4,30.41,30.4,30.4,36205.0,26.6566,26.6654,26.6566,26.6566,36205.0
2016-10-25 14:20:00,30.41,30.41,30.4,30.4,27420.0,26.6654,26.6654,26.6566,26.6566,27420.0
2016-10-25 14:25:00,30.41,30.41,30.39,30.4,204370.0,26.6654,26.6654,26.6479,26.6566,204370.0
2016-10-25 14:30:00,30.4,30.4,30.39,30.4,23435.0,26.6566,26.6566,26.6479,26.6566,23435.0
2016-10-25 14:35:00,30.39,30.39,30.38,30.39,19580.0,26.6479,26.6479,26.6391,26.6479,19580.0
2016-10-25 14:40:00,30.39,30.4,30.38,30.39,37605.0,26.6479,26.6566,26.6391,26.6479,37605.0
2016-10-25 14:45:00,30.39,30.4,30.39,30.39,38610.0,26.6479,26.6566,26.6479,26.6479,38610.0
2016-10-25 14:50:00,30.39,30.39,30.38,30.38,143600.0,26.6479,26.6479,26.6391,26.6391,143600.0
2016-10-25 14:55:00,30.38,30.38,30.37,30.37,50225.0,26.6391,26.6391,26.6303,26.6303,50225.0
2016-10-25 15:00:00,30.37,30.38,30.37,30.37,15420.0,26.6303,26.6391,26.6303,26.6303,15420.0
2016-10-25 15:05:00,30.37,30.38,30.37,30.37,39565.0,26.6303,26.6391,26.6303,26.6303,39565.0
2016-10-25 15:10:00,30.38,30.38,30.36,30.37,26485.0,26.6391,26.6391,26.6216,26.6303,26485.0
2016-10-25 15:15:00,30.36,30.37,30.36,30.36,12275.0,26.6216,26.6303,26.6216,26.6216,12275.0
2016-10-25 15:20:00,30.35,30.37,30.35,30.36,249060.0,26.6128,26.6303,26.6128,26.6216,249060.0
2016-10-25 15:25:00,30.37,30.38,30.36,30.37,30070.0,26.6303,26.6391,26.6216,26.6303,30070.0
2016-10-25 15:30:00,30.37,30.38,30.37,30.37,33285.0,26.6303,26.6391,26.6303,26.6303,33285.0
2016-10-25 15:35:00,30.37,30.37,30.36,30.37,22610.0,26.6303,26.6303,26.6216,26.6303,22610.0
2016-10-25 15:40:00,30.36,30.38,30.36,30.36,52190.0,26.6216,26.6391,26.6216,26.6216,52190.0
2016-10-25 15:45:00,30.36,30.37,30.35,30.37,78400.0,26.6216,26.6303,26.6128,26.6303,78400.0
2016-10-25 15:50:00,30.37,30.37,30.35,30.36,52405.0,26.6303,26.6303,26.6128,26.6216,52405.0
2016-10-25 15:55:00,30.36,30.37,30.34,30.37,304060.0,26.6216,26.6303,26.604,26.6303,304060.0
2016-10-26 09:30:00,30.21,30.24,30.19,30.21,178050.0,26.49,26.5163,26.4725,26.49,178050.0
2016-10-26 09:35:00,30.21,30.27,30.21,30.26,26610.0,26.49,26.5426,26.49,26.5339,26610.0
2016-10-26 09:40:00,30.27,30.3,30.27,30.29,51535.0,26.5426,26.5689,26.5426,26.5602,51535.0
2016-10-26 09:45:00,30.27,30.27,30.23,30.24,301925.0,26.5426,26.5426,26.5076,26.5163,301925.0
2016-10-26 09:50:00,30.23,30.24,30.2,30.22,309415.0,26.5076,26.5163,26.4813,26.4988,309415.0
2016-10-26 09:55:00,30.21,30.22,30.19,30.19,21965.0,26.49,26.4988,26.4725,26.4725,21965.0
2016-10-26 10:00:00,30.19,30.2,30.19,30.2,36670.0,26.4725,26.4813,26.4725,26.4813,36670.0
2016-10-26 10:05:00,30.21,30.22,30.19,30.19,13980.0,26.49,26.4988,26.4725,26.4725,13980.0
2016-10-26 10:10:00,30.2,30.21,30.2,30.2,6300.0,26.4813,26.49,26.4813,26.4813,6300.0
2016-10-26 10:15:00,30.2,30.2,30.17,30.18,27170.0,26.4813,26.4813,26.4549,26.4637,27170.0
2016-10-26 10:20:00,30.18,30.19,30.18,30.18,20455.0,26.4637,26.4725,26.4637,26.4637,20455.0
2016-10-26 10:25:00,30.18,30.2,30.16,30.18,28655.0,26.4637,26.4813,26.4462,26.4637,28655.0
2016-10-26 10:30:00,30.18,30.24,30.18,30.22,55245.0,26.4637,26.5163,26.4637,26.4988,55245.0
2016-10-26 10:35:00,30.22,30.28,30.22,30.26,26090.0,26.4988,26.5514,26.4988,26.5339,26090.0
2016-10-26 10:40:00,30.25,30.25,30.23,30.23,19365.0,26.5251,26.5251,26.5076,26.5076,19365.0
2016-10-26 10:45:00,30.23,30.26,30.22,30.26,15420.0,26.5076,26.5339,26.4988,26.5339,15420.0
2016-10-26 10:50:00,30.26,30.26,30.24,30.24,38355.0,26.5339,26.5339,26.5163,26.5163,38355.0
2016-10-26 10:55:00,30.23,30.32,30.23,30.31,35645.0,26.5076,26.5865,26.5076,26.5777,35645.0
2016-10-26 11:00:00,30.32,30.33,30.31,30.32,57305.0,26.5865,26.5952,26.5777,26.5865,57305.0
2016-10-26 11:05:00,30.33,30.34,30.32,30.32,29215.0,26.5952,26.604,26.5865,26.5865,29215.0
2016-10-26 11:10:00,30.33,30.35,30.33,30.35,16405.0,26.5952,26.6128,26.5952,26.6128,16405.0
2016-10-26 11:15:00,30.35,30.35,30.32,30.32,79060.0,26.6128,26.6128,26.5865,26.5865,79060.0
2016-10-26 11:20:00,30.32,30.33,30.32,30.32,68525.0,26.5865,26.5952,26.5865,26.5865,68525.0
2016-10-26 11:25:00,30.32,30.34,30.31,30.34,23155.0,26.5865,26.604,26.5777,26.604,23155.0
2016-10-26 11:30:00,30.34,30.35,30.33,30.34,19585.0,26.604,26.6128,26.5952,26.604,19585.0
2016-10-26 11:35:00,30.33,30.33,30.31,30.32,18190.0,26.5952,26.5952,26.5777,26.5865,18190.0
2016-10-26 11:40:00,30.32,30.33,30.31,30.31,64265.0,26.5865,26.5952,26.5777,26.5777,64265.0
2016-10-26 11:45:00,30.31,30.33,30.31,30.33,38295.0,26.5777,26.5952,26.5777,26.5952,38295.0
2016-10-26 11:50:00,30.32,30.34,30.32,30.34,55635.0,26.5865,26.604,26.5865,26.604,55635.0
2016-10-26 11:55:00,30.34,30.34,30.3,30.3,25030.0,26.604,26.604,26.5689,26.5689,25030.0
2016-10-26 12:00:00,30.31,30.31,30.3,30.3,9235.0,26.5777,26.5777,26.5689,26.5689,9235.0
2016-10-26 12:05:00,30.3,30.31,30.3,30.3,11240.0,26.5689,26.5777,26.5689,26.5689,11240.0
2016-10-26 12:10:00,30.31,30.32,30.31,30.32,9585.0,26.5777,26.5865,26.5777,26.5865,9585.0
2016-10-26 12:15:00,30.32,30.32,30.31,30.31,37765.0,26.5865,26.5865,26.5777,26.5777,37765.0
2016-10-26 12:20:00,30.31,30.33,30.31,30.32,10985.0,26.5777,26.5952,26.5777,26.5865,10985.0
2016-10-26 12:25:00,30.32,30.32,30.31,30.31,21745.0,26.5865,26.5865,26.5777,26.5777,21745.0
2016-10-26 12:30:00,30.31,30.31,30.29,30.3,15885.0,26.5777,26.5777,26.5602,26.5689,15885.0
2016-10-26 12:35:00,30.29,30.3,30.29,30.3,15375.0,26.5602,26.5689,26.5602,26.5689,15375.0
2016-10-26 12:40:00,30.3,30.31,30.3,30.31,8245.0,26.5689,26.5777,26.5689,26.5777,8245.0
2016-10-26 12:45:00,30.31,30.31,30.3,30.3,9225.0,26.5777,26.5777,26.5689,26.5689,9225.0
2016-10-26 12:50:00,30.32,30.33,30.31,30.31,41065.0,26.5865,26.5952,26.5777,26.5777,41065.0
2016-10-26 12:55:00,30.31,30.31,30.29,30.29,26780.0,26.5777,26.5777,26.5602,26.5602,26780.0
2016-10-26 13:00:00,30.3,30.31,30.29,30.31,3780.0,26.5689,26.5777,26.5602,26.5777,3780.0
2016-10-26 13:05:00,30.31,30.31,30.29,30.29,14300.0,26.5777,26.5777,26.5602,26.5602,14300.0
2016-10-26 13:10:00,30.28,30.28,30.27,30.27,27720.0,26.5514,26.5514,26.5426,26.5426,27720.0
2016-10-26 13:15:00,30.26,30.27,30.25,30.27,26750.0,26.5339,26.5426,26.5251,26.5426,26750.0
2016-10-26 13:20:00,30.27,30.28,30.27,30.28,61410.0,26.5426,26.5514,26.5426,26.5514,61410.0
2016-10-26 13:25:00,30.27,30.28,30.26,30.27,6230.0,26.5426,26.5514,26.5339,26.5426,6230.0
2016-10-26 13:30:00,30.27,30.27,30.26,30.27,35985.0,26.5426,26.5426,26.5339,26.5426,35985.0
2016-10-26 13:35:00,30.27,30.27,30.25,30.26,19420.0,26.5426,26.5426,26.5251,26.5339,19420.0
2016-10-26 13:40:00,30.24,30.24,30.21,30.21,36650.0,26.5163,26.5163,26.49,26.49,36650.0
2016-10-26 13:45:00,30.21,30.22,30.2,30.21,6055.0,26.49,26.4988,26.4813,26.49,6055.0
2016-10-26 13:50:00,30.21,30.22,30.2,30.2,20480.0,26.49,26.4988,26.4813,26.4813,20480.0
2016-10-26 13:55:00,30.18,30.2,30.18,30.19,30405.0,26.4637,26.4813,26.4637,26.4725,30405.0
2016-10-26 14:00:00,30.19,30.2,30.17,30.17,44265.0,26.4725,26.4813,26.4549,26.4549,44265.0
2016-10-26 14:05:00,30.16,30.18,30.15,30.18,81200.0,26.4462,26.4637,26.4374,26.4637,81200.0
2016-10-26 14:10:00,30.17,30.2,30.17,30.19,55970.0,26.4549,26.4813,26.4549,26.4725,55970.0
2016-10-26 14:15:00,30.2,30.2,30.17,30.17,52140.0,26.4813,26.4813,26.4549,26.4549,52140.0
2016-10-26 14:20:00,30.17,30.18,30.17,30.17,73630.0,26.4549,26.4637,26.4549,26.4549,73630.0
2016-10-26 14:25:00,30.17,30.18,30.17,30.18,6825.0,26.4549,26.4637,26.4549,26.4637,6825.0
2016-10-26 14:30:00,30.18,30.18,30.17,30.18,45305.0,26.4637,26.4637,26.4549,26.4637,45305.0
2016-10-26 14:35:00,30.18,30.19,30.17,30.19,32660.0,26.4637,26.4725,26.4549,26.4725,32660.0
2016-10-26 14:40:00,30.18,30.2,30.18,30.2,30175.0,26.4637,26.4813,26.4637,26.4813,30175.0
2016-10-26 14:45:00,30.2,30.2,30.18,30.19,37045.0,26.4813,26.4813,26.4637,26.4725,37045.0
2016-10-26 14:50:00,30.18,30.19,30.18,30.18,14015.0,26.4637,26.4725,26.4637,26.4637,14015.0
2016-10-26 14:55:00,30.18,30.22,30.18,30.21,44255.0,26.4637,26.4988,26.4637,26.49,44255.0
2016-10-26 15:00:00,30.21,30.21,30.2,30.2,21130.0,26.49,26.49,26.4813,26.4813,21130.0
2016-10-26 15:05:00,30.2,30.2,30.19,30.2,13330.0,26.4813,26.4813,26.4725,26.4813,13330.0
2016-10-26 15:10:00,30.2,30.2,30.19,30.19,19830.0,26.4813,26.4813,26.4725,26.4725,19830.0
2016-10-26 15:15:00,30.19,30.21,30.19,30.21,14995.0,26.4725,26.49,26.4725,26.49,14995.0
2016-10-26 15:20:00,30.21,30.22,30.21,30.22,131560.0,26.49,26.4988,26.49,26.4988,131560.0
2016-10-26 15:25:00,30.23,30.23,30.21,30.22,23090.0,26.5076,26.5076,26.49,26.4988,23090.0
2016-10-26 15:30:00,30.21,30.23,30.21,30.22,34830.0,26.49,26.5076,26.49,26.4988,34830.0
2016-10-26 15:35:00,30.22,30.22,30.21,30.22,12475.0,26.4988,26.4988,26.49,26.4988,12475.0
2016-10-26 15:40:00,30.22,30.23,30.21,30.23,50490.0,26.4988,26.5076,26.49,26.5076,50490.0
2016-10-26 15:45:00,30.24,30.24,30.22,30.22,16855.0,26.5163,26.5163,26.4988,26.4988,16855.0
2016-10-26 15:50:00,30.22,30.23,30.21,30.21,23810.0,26.4988,26.5076,26.49,26.49,23810.0
2016-10-26 15:55:00,30.22,30.22,30.2,30.21,141480.0,26.4988,26.4988,26.4813,26.49,141480.0
2016-10-27 09:30:00,30.3,30.31,30.23,30.24,242215.0,26.5689,26.5777,26.5076,26.5163,242215.0
2016-10-27 09:35:00,30.24,30.24,30.15,30.15,230620.0,26.5163,26.5163,26.4374,26.4374,230620.0
2016-10-27 09:40:00,30.15,30.16,30.14,30.15,150160.0,26.4374,26.4462,26.4286,26.4374,150160.0
2016-10-27 09:45:00,30.15,30.18,30.15,30.16,158300.0,26.4374,26.4637,26.4374,26.4462,158300.0
2016-10-27 09:50:00,30.16,30.16,30.14,30.16,20660.0,26.4462,26.4462,26.4286,26.4462,20660.0
2016-10-27 09:55:00,30.16,30.17,30.16,30.17,138500.0,26.4462,26.4549,26.4462,26.4549,138500.0
2016-10-27 10:00:00,30.16,30.17,30.13,30.13,89745.0,26.4462,26.4549,26.4199,26.4199,89745.0
2016-10-27 10:05:00,30.12,30.15,30.1,30.11,35025.0,26.4111,26.4374,26.3936,26.4023,35025.0
2016-10-27 10:10:00,30.1,30.1,30.07,30.07,179415.0,26.3936,26.3936,26.3673,26.3673,179415.0
2016-10-27 10:15:00,30.06,30.06,30.01,30.02,89465.0,26.3585,26.3585,26.3147,26.3234,89465.0
2016-10-27 10:20:00,30.02,30.03,29.99,30.0,185095.0,26.3234,26.3322,26.2971,26.3059,185095.0
2016-10-27 10:25:00,29.99,30.03,29.99,30.02,53275.0,26.2971,26.3322,26.2971,26.3234,53275.0
2016-10-27 10:30:00,30.02,30.03,30.02,30.02,18900.0,26.3234,26.3322,26.3234,26.3234,18900.0
2016-10-27 10:35:00,30.02,30.02,29.99,29.99,96970.0,26.3234,26.3234,26.2971,26.2971,96970.0
2016-10-27 10:40:00,29.99,30.02,29.99,30.02,89815.0,26.2971,26.3234,26.2971,26.3234,89815.0
2016-10-27 10:45:00,30.01,30.01,30.0,30.01,73805.0,26.3147,26.3147,26.3059,26.3147,73805.0
2016-10-27 10:50:00,30.01,30.03,30.01,30.01,18565.0,26.3147,26.3322,26.3147,26.3147,18565.0
2016-10-27 10:55:00,29.99,29.99,29.98,29.99,9535.0,26.2971,26.2971,26.2883,26.2971,9535.0
2016-10-27 11:00:00,29.99,29.99,29.96,29.98,118325.0,26.2971,26.2971,26.2708,26.2883,118325.0
2016-10-27 11:05:00,29.97,30.01,29.97,30.01,42535.0,26.2796,26.3147,26.2796,26.3147,42535.0
2016-10-27 11:10:00,30.0,30.01,29.98,29.99,36920.0,26.3059,26.3147,26.2883,26.2971,36920.0
2016-10-27 11:15:00,29.99,30.0,29.99,30.0,27235.0,26.2971,26.3059,26.2971,26.3059,27235.0
2016-10-27 11:20:00,30.0,30.0,29.99,29.99,28970.0,26.3059,26.3059,26.2971,26.2971,28970.0
2016-10-27 11:25:00,29.99,30.0,29.98,29.99,160395.0,26.2971,26.3059,26.2883,26.2971,160395.0
2016-10-27 11:30:00,29.99,30.0,29.96,29.96,57510.0,26.2971,26.3059,26.2708,26.2708,57510.0
2016-10-27 11:35:00,29.97,29.97,29.94,29.94,20605.0,26.2796,26.2796,26.2533,26.2533,20605.0
2016-10-27 11:40:00,29.95,29.96,29.92,29.96,78085.0,26.262,26.2708,26.2357,26.2708,78085.0
2016-10-27 11:45:00,29.97,29.97,29.94,29.95,28590.0,26.2796,26.2796,26.2533,26.262,28590.0
2016-10-27 11:50:00,29.96,29.97,29.95,29.95,31490.0,26.2708,26.2796,26.262,26.262,31490.0
2016-10-27 11:55:00,29.97,30.04,29.96,30.03,155015.0,26.2796,26.341,26.2708,26.3322,155015.0
2016-10-27 12:00:00,30.03,30.03,30.01,30.01,51590.0,26.3322,26.3322,26.3147,26.3147,51590.0
2016-10-27 12:05:00,30.01,30.04,30.01,30.03,20210.0,26.3147,26.341,26.3147,26.3322,20210.0
2016-10-27 12:10:00,30.03,30.04,30.02,30.02,28740.0,26.3322,26.341,26.3234,26.3234,28740.0
2016-10-27 12:15:00,30.02,30.03,30.0,30.01,37995.0,26.3234,26.3322,26.3059,26.3147,37995.0
2016-10-27 12:20:00,30.0,30.0,29.98,29.98,26270.0,26.3059,26.3059,26.2883,26.2883,26270.0
2016-10-27 12:25:00,29.99,29.99,29.98,29.99,10080.0,26.2971,26.2971,26.2883,26.2971,10080.0
2016-10-27 12:30:00,29.98,29.98,29.96,29.96,25305.0,26.2883,26.2883,26.2708,26.2708,25305.0
2016-10-27 12:35:00,29.96,29.97,29.93,29.94,141220.0,26.2708,26.2796,26.2445,26.2533,141220.0
2016-10-27 12:40:00,29.94,29.94,29.91,29.91,35015.0,26.2533,26.2533,26.227,26.227,35015.0
2016-10-27 12:45:00,29.92,29.93,29.92,29.93,28720.0,26.2357,26.2445,26.2357,26.2445,28720.0
2016-10-27 12:50:00,29.93,29.94,29.93,29.94,12965.0,26.2445,26.2533,26.2445,26.2533,12965.0
2016-10-27 12:55:00,29.95,29.96,29.94,29.95,19805.0,26.262,26.2708,26.2533,26.262,19805.0
2016-10-27 13:00:00,29.95,29.96,29.95,29.95,12385.0,26.262,26.2708,26.262,26.262,12385.0
2016-10-27 13:05:00,29.96,29.97,29.94,29.94,80695.0,26.2708,26.2796,26.2533,26.2533,80695.0
2016-10-27 13:10:00,29.94,29.96,29.94,29.95,58905.0,26.2533,26.2708,26.2533,26.262,58905.0
2016-10-27 13:15:00,29.95,29.96,29.95,29.95,44395.0,26.262,26.2708,26.262,26.262,44395.0
2016-10-27 13:20:00,29.96,29.97,29.96,29.96,30670.0,26.2708,26.2796,26.2708,26.2708,30670.0
2016-10-27 13:25:00,29.96,29.96,29.95,29.95,86750.0,26.2708,26.2708,26.262,26.262,86750.0
2016-10-27 13:30:00,29.96,29.96,29.95,29.95,23335.0,26.2708,26.2708,26.262,26.262,23335.0
2016-10-27 13:35:00,29.95,30.0,29.95,30.0,30590.0,26.262,26.3059,26.262,26.3059,30590.0
2016-10-27 13:40:00,30.0,30.0,29.99,29.99,13290.0,26.3059,26.3059,26.2971,26.2971,13290.0
2016-10-27 13:45:00,29.99,30.0,29.97,29.97,16185.0,26.2971,26.3059,26.2796,26.2796,16185.0
2016-10-27 13:50:00,29.97,29.99,29.97,29.98,13505.0,26.2796,26.2971,26.2796,26.2883,13505.0
2016-10-27 13:55:00,29.98,29.99,29.97,29.97,15620.0,26.2883,26.2971,26.2796,26.2796,15620.0
2016-10-27 14:00:00,29.97,29.99,29.97,29.98,10290.0,26.2796,26.2971,26.2796,26.2883,10290.0
2016-10-27 14:05:00,29.98,29.99,29.98,29.98,60345.0,26.2883,26.2971,26.2883,26.2883,60345.0
2016-10-27 14:10:00,29.98,30.0,29.97,29.99,63905.0,26.2883,26.3059,26.2796,26.2971,63905.0
2016-10-27 14:15:00,29.99,29.99,29.98,29.99,17395.0,26.2971,26.2971,26.2883,26.2971,17395.0
2016-10-27 14:20:00,29.98,29.99,29.97,29.97,31905.0,26.2883,26.2971,26.2796,26.2796,31905.0
2016-10-27 14:25:00,29.97,29.99,29.97,29.99,27325.0,26.2796,26.2971,26.2796,26.2971,27325.0
2016-10-27 14:30:00,29.98,29.98,29.96,29.96,26990.0,26.2883,26.2883,26.2708,26.2708,26990.0
2016-10-27 14:35:00,29.96,29.96,29.94,29.96,48210.0,26.2708,26.2708,26.2533,26.2708,48210.0
2016-10-27 14:40:00,29.95,29.96,29.94,29.94,67855.0,26.262,26.2708,26.2533,26.2533,67855.0
2016-10-27 14:45:00,29.94,29.95,29.93,29.93,12100.0,26.2533,26.262,26.2445,26.2445,12100.0
2016-10-27 14:50:00,29.93,29.93,29.92,29.93,23715.0,26.2445,26.2445,26.2357,26.2445,23715.0
2016-10-27 14:55:00,29.92,29.93,29.92,29.92,21085.0,26.2357,26.2445,26.2357,26.2357,21085.0
2016-10-27 15:00:00,29.93,29.94,29.93,29.93,17000.0,26.2445,26.2533,26.2445,26.2445,17000.0
2016-10-27 15:05:00,29.93,29.93,29.92,29.92,30275.0,26.2445,26.2445,26.2357,26.2357,30275.0
2016-10-27 15:10:00,29.92,29.92,29.89,29.9,67855.0,26.2357,26.2357,26.2094,26.2182,67855.0
2016-10-27 15:15:00,29.89,29.9,29.88,29.88,61050.0,26.2094,26.2182,26.2007,26.2007,61050.0
2016-10-27 15:20:00,29.89,29.91,29.89,29.91,42530.0,26.2094,26.227,26.2094,26.227,42530.0
2016-10-27 15:25:00,29.9,29.92,29.9,29.92,64120.0,26.2182,26.2357,26.2182,26.2357,64120.0
2016-10-27 15:30:00,29.92,29.93,29.91,29.92,15060.0,26.2357,26.2445,26.227,26.2357,15060.0
2016-10-27 15:35:00,29.92,29.93,29.92,29.93,95515.0,26.2357,26.2445,26.2357,26.2445,95515.0
2016-10-27 15:40:00,29.93,29.94,29.93,29.94,69910.0,26.2445,26.2533,26.2445,26.2533,69910.0
2016-10-27 15:45:00,29.93,29.93,29.92,29.92,109995.0,26.2445,26.2445,26.2357,26.2357,109995.0
2016-10-27 15:50:00,29.92,29.93,29.92,29.93,64950.0,26.2357,26.2445,26.2357,26.2445,64950.0
2016-10-27 15:55:00,29.94,29.95,29.93,29.95,250175.0,26.2533,26.262,26.2445,26.262,250175.0
2016-10-28 09:30:00,29.95,29.96,29.94,29.94,136215.0,26.262,26.2708,26.2533,26.2533,136215.0
2016-10-28 09:35:00,29.95,30.06,29.95,30.06,55920.0,26.262,26.3585,26.262,26.3585,55920.0
2016-10-28 09:40:00,30.07,30.1,30.05,30.1,55045.0,26.3673,26.3936,26.3497,26.3936,55045.0
2016-10-28 09:45:00,30.1,30.1,30.07,30.08,55725.0,26.3936,26.3936,26.3673,26.376,55725.0
2016-10-28 09:50:00,30.07,30.07,30.06,30.07,47675.0,26.3673,26.3673,26.3585,26.3673,47675.0
2016-10-28 09:55:00,30.09,30.09,30.06,30.06,19925.0,26.3848,26.3848,26.3585,26.3585,19925.0
2016-10-28 10:00:00,30.05,30.05,30.01,30.01,9070.0,26.3497,26.3497,26.3147,26.3147,9070.0
2016-10-28 10:05:00,30.02,30.04,30.02,30.02,12690.0,26.3234,26.341,26.3234,26.3234,12690.0
2016-10-28 10:10:00,30.03,30.04,30.01,30.03,8950.0,26.3322,26.341,26.3147,26.3322,8950.0
2016-10-28 10:15:00,30.04,30.07,30.04,30.05,10830.0,26.341,26.3673,26.341,26.3497,10830.0
2016-10-28 10:20:00,30.05,30.09,30.05,30.09,50000.0,26.3497,26.3848,26.3497,26.3848,50000.0
2016-10-28 10:25:00,30.08,30.08,30.07,30.08,8505.0,26.376,26.376,26.3673,26.376,8505.0
2016-10-28 10:30:00,30.08,30.14,30.08,30.13,81820.0,26.376,26.4286,26.376,26.4199,81820.0
2016-10-28 10:35:00,30.14,30.14,30.13,30.13,97245.0,26.4286,26.4286,26.4199,26.4199,97245.0
2016-10-28 10:40:00,30.14,30.14,30.12,30.13,6820.0,26.4286,26.4286,26.4111,26.4199,6820.0
2016-10-28 10:45:00,30.13,30.15,30.13,30.15,31495.0,26.4199,26.4374,26.4199,26.4374,31495.0
2016-10-28 10:50:00,30.15,30.15,30.13,30.14,26615.0,26.4374,26.4374,26.4199,26.4286,26615.0
2016-10-28 10:55:00,30.14,30.14,30.13,30.13,5355.0,26.4286,26.4286,26.4199,26.4199,5355.0
2016-10-28 11:00:00,30.14,30.15,30.13,30.14,38160.0,26.4286,26.4374,26.4199,26.4286,38160.0
2016-10-28 11:05:00,30.14,30.14,30.13,30.13,16395.0,26.4286,26.4286,26.4199,26.4199,16395.0
2016-10-28 11:10:00,30.14,30.14,30.13,30.13,9050.0,26.4286,26.4286,26.4199,26.4199,9050.0
2016-10-28 11:15:00,30.12,30.12,30.12,30.12,9250.0,26.4111,26.4111,26.4111,26.4111,9250.0
2016-10-28 11:20:00,30.12,30.13,30.11,30.13,32960.0,26.4111,26.4199,26.4023,26.4199,32960.0
2016-10-28 11:25:00,30.13,30.13,30.11,30.12,55610.0,26.4199,26.4199,26.4023,26.4111,55610.0
2016-10-28 11:30:00,30.13,30.15,30.13,30.15,21615.0,26.4199,26.4374,26.4199,26.4374,21615.0
2016-10-28 11:35:00,30.14,30.14,30.12,30.12,45210.0,26.4286,26.4286,26.4111,26.4111,45210.0
2016-10-28 11:40:00,30.13,30.13,30.11,30.12,11215.0,26.4199,26.4199,26.4023,26.4111,11215.0
2016-10-28 11:45:00,30.13,30.13,30.11,30.11,8830.0,26.4199,26.4199,26.4023,26.4023,8830.0
2016-10-28 11:50:00,30.12,30.12,30.11,30.12,8300.0,26.4111,26.4111,26.4023,26.4111,8300.0
2016-10-28 11:55:00,30.12,30.12,30.1,30.1,16940.0,26.4111,26.4111,26.3936,26.3936,16940.0
2016-10-28 12:00:00,30.11,30.11,30.1,30.1,8995.0,26.4023,26.4023,26.3936,26.3936,8995.0
2016-10-28 12:05:00,30.1,30.14,30.1,30.13,20120.0,26.3936,26.4286,26.3936,26.4199,20120.0
2016-10-28 12:10:00,30.13,30.14,30.13,30.14,13545.0,26.4199,26.4286,26.4199,26.4286,13545.0
2016-10-28 12:15:00,30.14,30.15,30.14,30.15,39345.0,26.4286,26.4374,26.4286,26.4374,39345.0
2016-10-28 12:20:00,30.15,30.16,30.15,30.16,68305.0,26.4374,26.4462,26.4374,26.4462,68305.0
2016-10-28 12:25:00,30.15,30.17,30.15,30.16,20320.0,26.4374,26.4549,26.4374,26.4462,20320.0
2016-10-28 12:30:00,30.15,30.15,30.13,30.13,34820.0,26.4374,26.4374,26.4199,26.4199,34820.0
2016-10-28 12:35:00,30.13,30.13,30.12,30.12,2795.0,26.4199,26.4199,26.4111,26.4111,2795.0
2016-10-28 12:40:00,30.12,30.14,30.12,30.12,62675.0,26.4111,26.4286,26.4111,26.4111,62675.0
2016-10-28 12:45:00,30.13,30.14,30.13,30.13,6455.0,26.4199,26.4286,26.4199,26.4199,6455.0
2016-10-28 12:50:00,30.13,30.14,30.13,30.14,15670.0,26.4199,26.4286,26.4199,26.4286,15670.0
2016-10-28 12:55:00,30.14,30.14,30.12,30.13,97735.0,26.4286,26.4286,26.4111,26.4199,97735.0
2016-10-28 13:00:00,30.13,30.14,30.06,30.06,79340.0,26.4199,26.4286,26.3585,26.3585,79340.0
2016-10-28 13:05:00,30.06,30.06,29.98,29.98,100805.0,26.3585,26.3585,26.2883,26.2883,100805.0
2016-10-28 13:10:00,29.98,30.03,29.96,30.02,152165.0,26.2883,26.3322,26.2708,26.3234,152165.0
2016-10-28 13:15:00,30.02,30.03,30.0,30.01,55035.0,26.3234,26.3322,26.3059,26.3147,55035.0
2016-10-28 13:20:00,30.02,30.04,30.0,30.01,55235.0,26.3234,26.341,26.3059,26.3147,55235.0
2016-10-28 13:25:00,30.01,30.02,30.01,30.01,11990.0,26.3147,26.3234,26.3147,26.3147,11990.0
2016-10-28 13:30:00,29.99,30.0,29.96,29.96,67945.0,26.2971,26.3059,26.2708,26.2708,67945.0
2016-10-28 13:35:00,29.96,29.96,29.89,29.9,91785.0,26.2708,26.2708,26.2094,26.2182,91785.0
2016-10-28 13:40:00,29.9,29.95,29.9,29.94,131015.0,26.2182,26.262,26.2182,26.2533,131015.0
2016-10-28 13:45:00,29.93,29.94,29.92,29.94,30105.0,26.2445,26.2533,26.2357,26.2533,30105.0
2016-10-28 13:50:00,29.92,29.93,29.91,29.91,80020.0,26.2357,26.2445,26.227,26.227,80020.0
2016-10-28 13:55:00,29.91,29.92,29.88,29.88,26390.0,26.227,26.2357,26.2007,26.2007,26390.0
2016-10-28 14:00:00,29.88,29.89,29.87,29.89,31190.0,26.2007,26.2094,26.1919,26.2094,31190.0
2016-10-28 14:05:00,29.88,29.89,29.85,29.87,60480.0,26.2007,26.2094,26.1744,26.1919,60480.0
2016-10-28 14:10:00,29.88,29.9,29.86,29.9,12450.0,26.2007,26.2182,26.1831,26.2182,12450.0
2016-10-28 14:15:00,29.89,29.93,29.87,29.9,79160.0,26.2094,26.2445,26.1919,26.2182,79160.0
2016-10-28 14:20:00,29.91,29.92,29.91,29.92,24120.0,26.227,26.2357,26.227,26.2357,24120.0
2016-10-28 14:25:00,29.94,29.94,29.91,29.91,100805.0,26.2533,26.2533,26.227,26.227,100805.0
2016-10-28 14:30:00,29.92,29.96,29.91,29.95,38865.0,26.2357,26.2708,26.227,26.262,38865.0
2016-10-28 14:35:00,29.95,29.96,29.93,29.94,35450.0,26.262,26.2708,26.2445,26.2533,35450.0
2016-10-28 14:40:00,29.93,29.94,29.89,29.89,29415.0,26.2445,26.2533,26.2094,26.2094,29415.0
2016-10-28 14:45:00,29.91,29.92,29.9,29.92,6595.0,26.227,26.2357,26.2182,26.2357,6595.0
2016-10-28 14:50:00,29.93,29.95,29.93,29.94,20360.0,26.2445,26.262,26.2445,26.2533,20360.0
2016-10-28 14:55:00,29.93,29.99,29.93,29.99,55465.0,26.2445,26.2971,26.2445,26.2971,55465.0
2016-10-28 15:00:00,29.98,29.98,29.96,29.96,42895.0,26.2883,26.2883,26.2708,26.2708,42895.0
2016-10-28 15:05:00,29.96,29.96,29.95,29.95,17210.0,26.2708,26.2708,26.262,26.262,17210.0
2016-10-28 15:10:00,29.95,29.95,29.92,29.93,33970.0,26.262,26.262,26.2357,26.2445,33970.0
2016-10-28 15:15:00,29.93,29.93,29.91,29.93,26240.0,26.2445,26.2445,26.227,26.2445,26240.0
2016-10-28 15:20:00,29.93,29.96,29.92,29.95,45340.0,26.2445,26.2708,26.2357,26.262,45340.0
2016-10-28 15:25:00,29.96,30.01,29.96,30.01,47410.0,26.2708,26.3147,26.2708,26.3147,47410.0
2016-10-28 15:30:00,30.0,30.0,29.97,29.98,27135.0,26.3059,26.3059,26.2796,26.2883,27135.0
2016-10-28 15:35:00,29.97,29.98,29.95,29.95,45880.0,26.2796,26.2883,26.262,26.262,45880.0
2016-10-28 15:40:00,29.94,29.95,29.91,29.92,58810.0,26.2533,26.262,26.227,26.2357,58810.0
2016-10-28 15:45:00,29.94,29.94,29.92,29.93,41025.0,26.2533,26.2533,26.2357,26.2445,41025.0
2016-10-28 15:50:00,29.93,29.94,29.91,29.91,78930.0,26.2445,26.2533,26.227,26.227,78930.0
2016-10-28 15:55:00,29.91,29.93,29.9,29.92,242995.0,26.227,26.2445,26.2182,26.2357,242995.0
2016-10-31 09:30:00,29.98,30.01,29.96,29.97,148710.0,26.2883,26.3147,26.2708,26.2796,148710.0
2016-10-31 09:35:00,29.97,30.03,29.96,30.01,64045.0,26.2796,26.3322,26.2708,26.3147,64045.0
2016-10-31 09:40:00,29.99,30.0,29.97,29.99,29795.0,26.2971,26.3059,26.2796,26.2971,29795.0
2016-10-31 09:45:00,29.98,30.02,29.98,30.02,13930.0,26.2883,26.3234,26.2883,26.3234,13930.0
2016-10-31 09:50:00,30.01,30.02,29.99,29.99,33565.0,26.3147,26.3234,26.2971,26.2971,33565.0
2016-10-31 09:55:00,30.0,30.01,29.98,29.98,13690.0,26.3059,26.3147,26.2883,26.2883,13690.0
2016-10-31 10:00:00,29.99,30.0,29.97,29.98,44440.0,26.2971,26.3059,26.2796,26.2883,44440.0
2016-10-31 10:05:00,29.97,30.0,29.97,29.99,346585.0,26.2796,26.3059,26.2796,26.2971,346585.0
2016-10-31 10:10:00,29.99,30.03,29.99,30.02,627270.0,26.2971,26.3322,26.2971,26.3234,627270.0
2016-10-31 10:15:00,30.02,30.04,30.02,30.03,105890.0,26.3234,26.341,26.3234,26.3322,105890.0
2016-10-31 10:20:00,30.02,30.04,30.02,30.04,35350.0,26.3234,26.341,26.3234,26.341,35350.0
2016-10-31 10:25:00,30.04,30.06,30.03,30.06,58185.0,26.341,26.3585,26.3322,26.3585,58185.0
2016-10-31 10:30:00,30.06,30.06,30.01,30.01,97095.0,26.3585,26.3585,26.3147,26.3147,97095.0
2016-10-31 10:35:00,30.01,30.01,29.98,29.98,53670.0,26.3147,26.3147,26.2883,26.2883,53670.0
2016-10-31 10:40:00,29.98,29.99,29.97,29.98,69185.0,26.2883,26.2971,26.2796,26.2883,69185.0
2016-10-31 10:45:00,29.98,29.99,29.96,29.99,28620.0,26.2883,26.2971,26.2708,26.2971,28620.0
2016-10-31 10:50:00,29.98,30.03,29.98,30.03,44265.0,26.2883,26.3322,26.2883,26.3322,44265.0
2016-10-31 10:55:00,30.03,30.04,30.0,30.01,47770.0,26.3322,26.341,26.3059,26.3147,47770.0
2016-10-31 11:00:00,30.01,30.04,30.01,30.03,19685.0,26.3147,26.341,26.3147,26.3322,19685.0
2016-10-31 11:05:00,30.03,30.03,30.02,30.03,17025.0,26.3322,26.3322,26.3234,26.3322,17025.0
2016-10-31 11:10:00,30.04,30.05,30.04,30.05,78735.0,26.341,26.3497,26.341,26.3497,78735.0
2016-10-31 11:15:00,30.05,30.06,30.04,30.06,35225.0,26.3497,26.3585,26.341,26.3585,35225.0
2016-10-31 11:20:00,30.07,30.07,30.06,30.07,40245.0,26.3673,26.3673,26.3585,26.3673,40245.0
2016-10-31 11:25:00,30.07,30.09,30.06,30.09,53890.0,26.3673,26.3848,26.3585,26.3848,53890.0
2016-10-31 11:30:00,30.09,30.11,30.09,30.09,46895.0,26.3848,26.4023,26.3848,26.3848,46895.0
2016-10-31 11:35:00,30.1,30.1,30.09,30.1,15115.0,26.3936,26.3936,26.3848,26.3936,15115.0
2016-10-31 11:40:00,30.1,30.1,30.08,30.08,27835.0,26.3936,26.3936,26.376,26.376,27835.0
2016-10-31 11:45:00,30.09,30.09,30.08,30.08,51985.0,26.3848,26.3848,26.376,26.376,51985.0
2016-10-31 11:50:00,30.08,30.1,30.08,30.1,28060.0,26.376,26.3936,26.376,26.3936,28060.0
2016-10-31 11:55:00,30.1,30.13,30.1,30.12,54845.0,26.3936,26.4199,26.3936,26.4111,54845.0
2016-10-31 12:00:00,30.12,30.12,30.1,30.1,35685.0,26.4111,26.4111,26.3936,26.3936,35685.0
2016-10-31 12:05:00,30.1,30.11,30.09,30.09,32720.0,26.3936,26.4023,26.3848,26.3848,32720.0
2016-10-31 12:10:00,30.09,30.1,30.08,30.09,19875.0,26.3848,26.3936,26.376,26.3848,19875.0
2016-10-31 12:15:00,30.09,30.1,30.08,30.09,16380.0,26.3848,26.3936,26.376,26.3848,16380.0
2016-10-31 12:20:00,30.09,30.1,30.07,30.07,38125.0,26.3848,26.3936,26.3673,26.3673,38125.0
2016-10-31 12:25:00,30.09,30.1,30.09,30.1,48315.0,26.3848,26.3936,26.3848,26.3936,48315.0
2016-10-31 12:30:00,30.1,30.11,30.09,30.09,22200.0,26.3936,26.4023,26.3848,26.3848,22200.0
2016-10-31 12:35:00,30.1,30.12,30.1,30.11,35630.0,26.3936,26.4111,26.3936,26.4023,35630.0
2016-10-31 12:40:00,30.11,30.13,30.1,30.13,22310.0,26.4023,26.4199,26.3936,26.4199,22310.0
2016-10-31 12:45:00,30.13,30.13,30.12,30.13,10895.0,26.4199,26.4199,26.4111,26.4199,10895.0
2016-10-31 12:50:00,30.12,30.12,30.12,30.12,25215.0,26.4111,26.4111,26.4111,26.4111,25215.0
2016-10-31 12:55:00,30.12,30.13,30.12,30.12,21130.0,26.4111,26.4199,26.4111,26.4111,21130.0
2016-10-31 13:00:00,30.13,30.13,30.11,30.11,44475.0,26.4199,26.4199,26.4023,26.4023,44475.0
2016-10-31 13:05:00,30.11,30.12,30.1,30.11,126880.0,26.4023,26.4111,26.3936,26.4023,126880.0
2016-10-31 13:10:00,30.11,30.11,30.1,30.11,29395.0,26.4023,26.4023,26.3936,26.4023,29395.0
2016-10-31 13:15:00,30.1,30.12,30.09,30.09,41940.0,26.3936,26.4111,26.3848,26.3848,41940.0
2016-10-31 13:20:00,30.1,30.12,30.09,30.09,31210.0,26.3936,26.4111,26.3848,26.3848,31210.0
2016-10-31 13:25:00,30.1,30.1,30.09,30.1,43930.0,26.3936,26.3936,26.3848,26.3936,43930.0
2016-10-31 13:30:00,30.1,30.12,30.1,30.12,17625.0,26.3936,26.4111,26.3936,26.4111,17625.0
2016-10-31 13:35:00,30.12,30.12,30.1,30.1,11655.0,26.4111,26.4111,26.3936,26.3936,11655.0
2016-10-31 13:40:00,30.11,30.12,30.1,30.12,17050.0,26.4023,26.4111,26.3936,26.4111,17050.0
2016-10-31 13:45:00,30.12,30.13,30.12,30.13,18685.0,26.4111,26.4199,26.4111,26.4199,18685.0
2016-10-31 13:50:00,30.14,30.14,30.12,30.12,29465.0,26.4286,26.4286,26.4111,26.4111,29465.0
2016-10-31 13:55:00,30.12,30.12,30.1,30.11,52775.0,26.4111,26.4111,26.3936,26.4023,52775.0
2016-10-31 14:00:00,30.11,30.12,30.11,30.12,14575.0,26.4023,26.4111,26.4023,26.4111,14575.0
2016-10-31 14:05:00,30.12,30.13,30.12,30.12,27030.0,26.4111,26.4199,26.4111,26.4111,27030.0
2016-10-31 14:10:00,30.12,30.12,30.1,30.12,74945.0,26.4111,26.4111,26.3936,26.4111,74945.0
2016-10-31 14:15:00,30.12,30.13,30.12,30.12,101315.0,26.4111,26.4199,26.4111,26.4111,101315.0
2016-10-31 14:20:00,30.12,30.12,30.1,30.1,46995.0,26.4111,26.4111,26.3936,26.3936,46995.0
2016-10-31 14:25:00,30.1,30.12,30.1,30.1,24440.0,26.3936,26.4111,26.3936,26.3936,24440.0
2016-10-31 14:30:00,30.11,30.13,30.11,30.13,21625.0,26.4023,26.4199,26.4023,26.4199,21625.0
2016-10-31 14:35:00,30.13,30.13,30.12,30.13,109455.0,26.4199,26.4199,26.4111,26.4199,109455.0
2016-10-31 14:40:00,30.13,30.13,30.12,30.13,54005.0,26.4199,26.4199,26.4111,26.4199,54005.0
2016-10-31 14:45:00,30.12,30.13,30.12,30.12,85505.0,26.4111,26.4199,26.4111,26.4111,85505.0
2016-10-31 14:50:00,30.12,30.13,30.11,30.13,81260.0,26.4111,26.4199,26.4023,26.4199,81260.0
2016-10-31 14:55:00,30.13,30.13,30.12,30.12,12910.0,26.4199,26.4199,26.4111,26.4111,12910.0
2016-10-31 15:00:00,30.12,30.14,30.12,30.14,49530.0,26.4111,26.4286,26.4111,26.4286,49530.0
2016-10-31 15:05:00,30.14,30.14,30.13,30.13,18615.0,26.4286,26.4286,26.4199,26.4199,18615.0
2016-10-31 15:10:00,30.13,30.15,30.13,30.15,120370.0,26.4199,26.4374,26.4199,26.4374,120370.0
2016-10-31 15:15:00,30.15,30.16,30.14,30.14,76315.0,26.4374,26.4462,26.4286,26.4286,76315.0
2016-10-31 15:20:00,30.15,30.16,30.14,30.15,37205.0,26.4374,26.4462,26.4286,26.4374,37205.0
2016-10-31 15:25:00,30.14,30.17,30.14,30.17,50890.0,26.4286,26.4549,26.4286,26.4549,50890.0
2016-10-31 15:30:00,30.17,30.19,30.17,30.18,41460.0,26.4549,26.4725,26.4549,26.4637,41460.0
2016-10-31 15:35:00,30.18,30.18,30.17,30.17,44205.0,26.4637,26.4637,26.4549,26.4549,44205.0
2016-10-31 15:40:00,30.17,30.17,30.16,30.16,69180.0,26.4549,26.4549,26.4462,26.4462,69180.0
2016-10-31 15:45:00,30.16,30.17,30.15,30.17,53205.0,26.4462,26.4549,26.4374,26.4549,53205.0
2016-10-31 15:50:00,30.17,30.17,30.14,30.14,142665.0,26.4549,26.4549,26.4286,26.4286,142665.0
2016-10-31 15:55:00,30.14,30.15,30.11,30.12,359130.0,26.4286,26.4374,26.4023,26.4111,359130.0
2016-11-01 09:30:00,30.19,30.21,30.16,30.18,156265.0,26.4725,26.49,26.4462,26.4637,156265.0
2016-11-01 09:35:00,30.18,30.18,30.16,30.16,18405.0,26.4637,26.4637,26.4462,26.4462,18405.0
2016-11-01 09:40:00,30.17,30.17,30.09,30.1,27535.0,26.4549,26.4549,26.3848,26.3936,27535.0
2016-11-01 09:45:00,30.11,30.12,30.1,30.12,31695.0,26.4023,26.4111,26.3936,26.4111,31695.0
2016-11-01 09:50:00,30.12,30.12,30.1,30.11,19175.0,26.4111,26.4111,26.3936,26.4023,19175.0
2016-11-01 09:55:00,30.1,30.12,30.1,30.12,14455.0,26.3936,26.4111,26.3936,26.4111,14455.0
2016-11-01 10:00:00,30.11,30.11,30.04,30.08,131205.0,26.4023,26.4023,26.341,26.376,131205.0
2016-11-01 10:05:00,30.06,30.07,30.05,30.05,16805.0,26.3585,26.3673,26.3497,26.3497,16805.0
2016-11-01 10:10:00,30.06,30.06,30.03,30.04,13300.0,26.3585,26.3585,26.3322,26.341,13300.0
2016-11-01 10:15:00,30.04,30.05,30.04,30.05,47360.0,26.341,26.3497,26.341,26.3497,47360.0
2016-11-01 10:20:00,30.06,30.06,30.02,30.03,43400.0,26.3585,26.3585,26.3234,26.3322,43400.0
2016-11-01 10:25:00,30.03,30.04,30.02,30.02,36650.0,26.3322,26.341,26.3234,26.3234,36650.0
2016-11-01 10:30:00,30.01,30.03,30.01,30.03,15765.0,26.3147,26.3322,26.3147,26.3322,15765.0
2016-11-01 10:35:00,30.04,30.04,29.98,29.98,15890.0,26.341,26.341,26.2883,26.2883,15890.0
2016-11-01 10:40:00,29.98,29.98,29.95,29.96,24505.0,26.2883,26.2883,26.262,26.2708,24505.0
2016-11-01 10:45:00,29.96,29.97,29.94,29.97,24105.0,26.2708,26.2796,26.2533,26.2796,24105.0
2016-11-01 10:50:00,29.99,30.0,29.98,29.99,14310.0,26.2971,26.3059,26.2883,26.2971,14310.0
2016-11-01 10:55:00,29.99,30.04,29.99,30.03,7310.0,26.2971,26.341,26.2971,26.3322,7310.0
2016-11-01 11:00:00,30.04,30.05,30.03,30.04,40755.0,26.341,26.3497,26.3322,26.341,40755.0
2016-11-01 11:05:00,30.04,30.04,30.02,30.02,65960.0,26.341,26.341,26.3234,26.3234,65960.0
2016-11-01 11:10:00,30.03,30.03,30.01,30.01,30615.0,26.3322,26.3322,26.3147,26.3147,30615.0
2016-11-01 11:15:00,30.01,30.03,30.0,30.01,38375.0,26.3147,26.3322,26.3059,26.3147,38375.0
2016-11-01 11:20:00,30.01,30.01,29.99,29.99,253900.0,26.3147,26.3147,26.2971,26.2971,253900.0
2016-11-01 11:25:00,30.0,30.0,29.98,29.98,297660.0,26.3059,26.3059,26.2883,26.2883,297660.0
2016-11-01 11:30:00,29.96,29.97,29.94,29.96,263540.0,26.2708,26.2796,26.2533,26.2708,263540.0
2016-11-01 11:35:00,29.96,29.98,29.95,29.98,157455.0,26.2708,26.2883,26.262,26.2883,157455.0
2016-11-01 11:40:00,29.97,30.0,29.96,29.99,468075.0,26.2796,26.3059,26.2708,26.2971,468075.0
2016-11-01 11:45:00,29.98,29.99,29.97,29.97,25405.0,26.2883,26.2971,26.2796,26.2796,25405.0
2016-11-01 11:50:00,29.96,29.96,29.94,29.94,24150.0,26.2708,26.2708,26.2533,26.2533,24150.0
2016-11-01 11:55:00,29.93,29.94,29.92,29.92,34900.0,26.2445,26.2533,26.2357,26.2357,34900.0
2016-11-01 12:00:00,29.93,29.94,29.92,29.93,188620.0,26.2445,26.2533,26.2357,26.2445,188620.0
2016-11-01 12:05:00,29.93,29.94,29.9,29.9,776455.0,26.2445,26.2533,26.2182,26.2182,776455.0
2016-11-01 12:10:00,29.89,29.9,29.88,29.89,332955.0,26.2094,26.2182,26.2007,26.2094,332955.0
2016-11-01 12:15:00,29.89,29.89,29.86,29.87,164255.0,26.2094,26.2094,26.1831,26.1919,164255.0
2016-11-01 12:20:00,29.87,29.88,29.85,29.87,61475.0,26.1919,26.2007,26.1744,26.1919,61475.0
2016-11-01 12:25:00,29.87,29.87,29.86,29.87,25960.0,26.1919,26.1919,26.1831,26.1919,25960.0
2016-11-01 12:30:00,29.86,29.88,29.86,29.88,66205.0,26.1831,26.2007,26.1831,26.2007,66205.0
2016-11-01 12:35:00,29.88,29.91,29.88,29.88,149275.0,26.2007,26.227,26.2007,26.2007,149275.0
2016-11-01 12:40:00,29.88,29.88,29.86,29.86,30495.0,26.2007,26.2007,26.1831,26.1831,30495.0
2016-11-01 12:45:00,29.87,29.88,29.83,29.83,39485.0,26.1919,26.2007,26.1568,26.1568,39485.0
2016-11-01 12:50:00,29.82,29.84,29.82,29.83,26000.0,26.148,26.1656,26.148,26.1568,26000.0
2016-11-01 12:55:00,29.84,29.85,29.84,29.85,9850.0,26.1656,26.1744,26.1656,26.1744,9850.0
2016-11-01 13:00:00,29.86,29.86,29.84,29.85,25295.0,26.1831,26.1831,26.1656,26.1744,25295.0
2016-11-01 13:05:00,29.85,29.85,29.84,29.84,10465.0,26.1744,26.1744,26.1656,26.1656,10465.0
2016-11-01 13:10:00,29.84,29.85,29.83,29.83,70445.0,26.1656,26.1744,26.1568,26.1568,70445.0
2016-11-01 13:15:00,29.82,29.82,29.8,29.81,38340.0,26.148,26.148,26.1305,26.1393,38340.0
2016-11-01 13:20:00,29.81,29.81,29.78,29.8,73875.0,26.1393,26.1393,26.113,26.1305,73875.0
2016-11-01 13:25:00,29.8,29.82,29.79,29.82,49445.0,26.1305,26.148,26.1217,26.148,49445.0
2016-11-01 13:30:00,29.81,29.82,29.78,29.8,23985.0,26.1393,26.148,26.113,26.1305,23985.0
2016-11-01 13:35:00,29.8,29.8,29.77,29.78,83070.0,26.1305,26.1305,26.1042,26.113,83070.0
2016-11-01 13:40:00,29.77,29.78,29.74,29.74,24765.0,26.1042,26.113,26.0779,26.0779,24765.0
2016-11-01 13:45:00,29.72,29.73,29.72,29.73,39215.0,26.0604,26.0691,26.0604,26.0691,39215.0
2016-11-01 13:50:00,29.74,29.74,29.74,29.74,14285.0,26.0779,26.0779,26.0779,26.0779,14285.0
2016-11-01 13:55:00,29.74,29.75,29.73,29.73,29105.0,26.0779,26.0867,26.0691,26.0691,29105.0
2016-11-01 14:00:00,29.73,29.75,29.72,29.73,85525.0,26.0691,26.0867,26.0604,26.0691,85525.0
2016-11-01 14:05:00,29.73,29.73,29.7,29.71,264270.0,26.0691,26.0691,26.0428,26.0516,264270.0
2016-11-01 14:10:00,29.7,29.72,29.69,29.69,90005.0,26.0428,26.0604,26.0341,26.0341,90005.0
2016-11-01 14:15:00,29.69,29.69,29.63,29.65,84840.0,26.0341,26.0341,25.9814,25.999,84840.0
2016-11-01 14:20:00,29.65,29.68,29.65,29.68,41545.0,25.999,26.0253,25.999,26.0253,41545.0
2016-11-01 14:25:00,29.68,29.78,29.68,29.77,116135.0,26.0253,26.113,26.0253,26.1042,116135.0
2016-11-01 14:30:00,29.77,29.78,29.74,29.78,138885.0,26.1042,26.113,26.0779,26.113,138885.0
2016-11-01 14:35:00,29.77,29.78,29.76,29.78,49385.0,26.1042,26.113,26.0954,26.113,49385.0
2016-11-01 14:40:00,29.78,29.78,29.73,29.76,136925.0,26.113,26.113,26.0691,26.0954,136925.0
2016-11-01 14:45:00,29.75,29.76,29.73,29.74,337090.0,26.0867,26.0954,26.0691,26.0779,337090.0
2016-11-01 14:50:00,29.73,29.76,29.73,29.76,291920.0,26.0691,26.0954,26.0691,26.0954,291920.0
2016-11-01 14:55:00,29.77,29.77,29.73,29.73,152300.0,26.1042,26.1042,26.0691,26.0691,152300.0
2016-11-01 15:00:00,29.73,29.75,29.71,29.74,240155.0,26.0691,26.0867,26.0516,26.0779,240155.0
2016-11-01 15:05:00,29.74,29.76,29.73,29.76,123065.0,26.0779,26.0954,26.0691,26.0954,123065.0
2016-11-01 15:10:00,29.75,29.76,29.73,29.75,120290.0,26.0867,26.0954,26.0691,26.0867,120290.0
2016-11-01 15:15:00,29.75,29.79,29.74,29.79,56450.0,26.0867,26.1217,26.0779,26.1217,56450.0
2016-11-01 15:20:00,29.78,29.78,29.76,29.77,61850.0,26.113,26.113,26.0954,26.1042,61850.0
2016-11-01 15:25:00,29.78,29.8,29.77,29.8,108055.0,26.113,26.1305,26.1042,26.1305,108055.0
2016-11-01 15:30:00,29.8,29.81,29.78,29.79,138845.0,26.1305,26.1393,26.113,26.1217,138845.0
2016-11-01 15:35:00,29.79,29.83,29.77,29.83,106520.0,26.1217,26.1568,26.1042,26.1568,106520.0
2016-11-01 15:40:00,29.82,29.83,29.8,29.82,109000.0,26.148,26.1568,26.1305,26.148,109000.0
2016-11-01 15:45:00,29.82,29.86,29.82,29.84,88155.0,26.148,26.1831,26.148,26.1656,88155.0
2016-11-01 15:50:00,29.84,29.85,29.81,29.84,176610.0,26.1656,26.1744,26.1393,26.1656,176610.0
2016-11-01 15:55:00,29.84,29.84,29.79,29.79,281190.0,26.1656,26.1656,26.1217,26.1217,281190.0
2016-11-02 09:30:00,29.73,29.74,29.7,29.71,248575.0,26.0691,26.0779,26.0428,26.0516,248575.0
2016-11-02 09:35:00,29.72,29.77,29.71,29.77,36885.0,26.0604,26.1042,26.0516,26.1042,36885.0
2016-11-02 09:40:00,29.75,29.75,29.74,29.74,14040.0,26.0867,26.0867,26.0779,26.0779,14040.0
2016-11-02 09:45:00,29.76,29.78,29.74,29.78,59475.0,26.0954,26.113,26.0779,26.113,59475.0
2016-11-02 09:50:00,29.79,29.8,29.75,29.75,23065.0,26.1217,26.1305,26.0867,26.0867,23065.0
2016-11-02 09:55:00,29.76,29.79,29.76,29.79,21900.0,26.0954,26.1217,26.0954,26.1217,21900.0
2016-11-02 10:00:00,29.77,29.79,29.75,29.79,24500.0,26.1042,26.1217,26.0867,26.1217,24500.0
2016-11-02 10:05:00,29.77,29.77,29.75,29.76,16820.0,26.1042,26.1042,26.0867,26.0954,16820.0
2016-11-02 10:10:00,29.75,29.75,29.74,29.75,15240.0,26.0867,26.0867,26.0779,26.0867,15240.0
2016-11-02 10:15:00,29.75,29.76,29.72,29.72,30785.0,26.0867,26.0954,26.0604,26.0604,30785.0
2016-11-02 10:20:00,29.72,29.74,29.7,29.7,751300.0,26.0604,26.0779,26.0428,26.0428,751300.0
2016-11-02 10:25:00,29.7,29.73,29.7,29.73,70530.0,26.0428,26.0691,26.0428,26.0691,70530.0
2016-11-02 10:30:00,29.74,29.74,29.67,29.67,68575.0,26.0779,26.0779,26.0165,26.0165,68575.0
2016-11-02 10:35:00,29.68,29.72,29.67,29.72,92960.0,26.0253,26.0604,26.0165,26.0604,92960.0
2016-11-02 10:40:00,29.73,29.73,29.7,29.71,158685.0,26.0691,26.0691,26.0428,26.0516,158685.0
2016-11-02 10:45:00,29.71,29.73,29.7,29.72,671120.0,26.0516,26.0691,26.0428,26.0604,671120.0
2016-11-02 10:50:00,29.71,29.71,29.67,29.68,40550.0,26.0516,26.0516,26.0165,26.0253,40550.0
2016-11-02 10:55:00,29.7,29.7,29.69,29.69,115100.0,26.0428,26.0428,26.0341,26.0341,115100.0
2016-11-02 11:00:00,29.69,29.71,29.69,29.7,119515.0,26.0341,26.0516,26.0341,26.0428,119515.0
2016-11-02 11:05:00,29.69,29.71,29.68,29.71,13915.0,26.0341,26.0516,26.0253,26.0516,13915.0
2016-11-02 11:10:00,29.71,29.75,29.7,29.74,74055.0,26.0516,26.0867,26.0428,26.0779,74055.0
2016-11-02 11:15:00,29.73,29.76,29.73,29.74,55390.0,26.0691,26.0954,26.0691,26.0779,55390.0
2016-11-02 11:20:00,29.73,29.73,29.71,29.72,39410.0,26.0691,26.0691,26.0516,26.0604,39410.0
2016-11-02 11:25:00,29.73,29.73,29.7,29.7,40820.0,26.0691,26.0691,26.0428,26.0428,40820.0
2016-11-02 11:30:00,29.69,29.7,29.68,29.68,27610.0,26.0341,26.0428,26.0253,26.0253,27610.0
2016-11-02 11:35:00,29.68,29.68,29.65,29.66,32040.0,26.0253,26.0253,25.999,26.0077,32040.0
2016-11-02 11:40:00,29.66,29.68,29.66,29.68,91215.0,26.0077,26.0253,26.0077,26.0253,91215.0
2016-11-02 11:45:00,29.68,29.7,29.68,29.7,255920.0,26.0253,26.0428,26.0253,26.0428,255920.0
2016-11-02 11:50:00,29.69,29.69,29.67,29.67,18885.0,26.0341,26.0341,26.0165,26.0165,18885.0
2016-11-02 11:55:00,29.68,29.7,29.67,29.68,8505.0,26.0253,26.0428,26.0165,26.0253,8505.0
2016-11-02 12:00:00,29.68,29.68,29.67,29.67,20760.0,26.0253,26.0253,26.0165,26.0165,20760.0
2016-11-02 12:05:00,29.67,29.69,29.66,29.69,31585.0,26.0165,26.0341,26.0077,26.0341,31585.0
2016-11-02 12:10:00,29.69,29.7,29.68,29.68,43210.0,26.0341,26.0428,26.0253,26.0253,43210.0
2016-11-02 12:15:00,29.68,29.69,29.67,29.68,136785.0,26.0253,26.0341,26.0165,26.0253,136785.0
2016-11-02 12:20:00,29.68,29.69,29.66,29.68,107830.0,26.0253,26.0341,26.0077,26.0253,107830.0
2016-11-02 12:25:00,29.68,29.68,29.67,29.67,15585.0,26.0253,26.0253,26.0165,26.0165,15585.0
2016-11-02 12:30:00,29.67,29.67,29.66,29.66,12065.0,26.0165,26.0165,26.0077,26.0077,12065.0
2016-11-02 12:35:00,29.66,29.66,29.64,29.64,16130.0,26.0077,26.0077,25.9902,25.9902,16130.0
2016-11-02 12:40:00,29.66,29.68,29.65,29.67,27590.0,26.0077,26.0253,25.999,26.0165,27590.0
2016-11-02 12:45:00,29.67,29.67,29.66,29.67,220775.0,26.0165,26.0165,26.0077,26.0165,220775.0
2016-11-02 12:50:00,29.67,29.67,29.65,29.67,63780.0,26.0165,26.0165,25.999,26.0165,63780.0
2016-11-02 12:55:00,29.67,29.68,29.66,29.67,34945.0,26.0165,26.0253,26.0077,26.0165,34945.0
2016-11-02 13:00:00,29.67,29.67,29.62,29.63,83160.0,26.0165,26.0165,25.9727,25.9814,83160.0
2016-11-02 13:05:00,29.62,29.62,29.6,29.61,35485.0,25.9727,25.9727,25.9551,25.9639,35485.0
2016-11-02 13:10:00,29.61,29.61,29.56,29.56,90375.0,25.9639,25.9639,25.9201,25.9201,90375.0
2016-11-02 13:15:00,29.57,29.57,29.55,29.56,41840.0,25.9288,25.9288,25.9113,25.9201,41840.0
2016-11-02 13:20:00,29.55,29.58,29.55,29.58,25250.0,25.9113,25.9376,25.9113,25.9376,25250.0
2016-11-02 13:25:00,29.56,29.59,29.56,29.59,21225.0,25.9201,25.9464,25.9201,25.9464,21225.0
2016-11-02 13:30:00,29.58,29.6,29.58,29.59,67220.0,25.9376,25.9551,25.9376,25.9464,67220.0
2016-11-02 13:35:00,29.59,29.59,29.58,29.58,61695.0,25.9464,25.9464,25.9376,25.9376,61695.0
2016-11-02 13:40:00,29.58,29.59,29.58,29.59,1088200.0,25.9376,25.9464,25.9376,25.9464,1088200.0
2016-11-02 13:45:00,29.59,29.59,29.57,29.58,57170.0,25.9464,25.9464,25.9288,25.9376,57170.0
2016-11-02 13:50:00,29.57,29.58,29.57,29.58,66150.0,25.9288,25.9376,25.9288,25.9376,66150.0
2016-11-02 13:55:00,29.57,29.6,29.57,29.6,45325.0,25.9288,25.9551,25.9288,25.9551,45325.0
2016-11-02 14:00:00,29.6,29.62,29.55,29.57,100000.0,25.9551,25.9727,25.9113,25.9288,100000.0
2016-11-02 14:05:00,29.56,29.57,29.49,29.5,174265.0,25.9201,25.9288,25.8587,25.8675,174265.0
2016-11-02 14:10:00,29.5,29.58,29.49,29.56,33245.0,25.8675,25.9376,25.8587,25.9201,33245.0
2016-11-02 14:15:00,29.56,29.6,29.54,29.6,85915.0,25.9201,25.9551,25.9025,25.9551,85915.0
2016-11-02 14:20:00,29.6,29.62,29.56,29.61,75795.0,25.9551,25.9727,25.9201,25.9639,75795.0
2016-11-02 14:25:00,29.62,29.64,29.6,29.62,53265.0,25.9727,25.9902,25.9551,25.9727,53265.0
2016-11-02 14:30:00,29.62,29.63,29.6,29.61,56055.0,25.9727,25.9814,25.9551,25.9639,56055.0
2016-11-02 14:35:00,29.62,29.64,29.6,29.61,78525.0,25.9727,25.9902,25.9551,25.9639,78525.0
2016-11-02 14:40:00,29.63,29.64,29.61,29.62,65215.0,25.9814,25.9902,25.9639,25.9727,65215.0
2016-11-02 14:45:00,29.62,29.63,29.57,29.59,118190.0,25.9727,25.9814,25.9288,25.9464,118190.0
2016-11-02 14:50:00,29.58,29.59,29.56,29.57,97225.0,25.9376,25.9464,25.9201,25.9288,97225.0
2016-11-02 14:55:00,29.58,29.62,29.57,29.59,80885.0,25.9376,25.9727,25.9288,25.9464,80885.0
2016-11-02 15:00:00,29.59,29.62,29.57,29.61,168575.0,25.9464,25.9727,25.9288,25.9639,168575.0
2016-11-02 15:05:00,29.62,29.62,29.6,29.62,76915.0,25.9727,25.9727,25.9551,25.9727,76915.0
2016-11-02 15:10:00,29.62,29.62,29.6,29.61,129300.0,25.9727,25.9727,25.9551,25.9639,129300.0
2016-11-02 15:15:00,29.61,29.61,29.59,29.59,86225.0,25.9639,25.9639,25.9464,25.9464,86225.0
2016-11-02 15:20:00,29.59,29.61,29.58,29.61,68365.0,25.9464,25.9639,25.9376,25.9639,68365.0
2016-11-02 15:25:00,29.61,29.63,29.61,29.62,60175.0,25.9639,25.9814,25.9639,25.9727,60175.0
2016-11-02 15:30:00,29.61,29.62,29.6,29.61,58925.0,25.9639,25.9727,25.9551,25.9639,58925.0
2016-11-02 15:35:00,29.6,29.61,29.58,29.58,95510.0,25.9551,25.9639,25.9376,25.9376,95510.0
2016-11-02 15:40:00,29.58,29.6,29.58,29.59,57505.0,25.9376,25.9551,25.9376,25.9464,57505.0
2016-11-02 15:45:00,29.58,29.6,29.56,29.57,101515.0,25.9376,25.9551,25.9201,25.9288,101515.0
2016-11-02 15:50:00,29.57,29.58,29.53,29.53,43230.0,25.9288,25.9376,25.8938,25.8938,43230.0
2016-11-02 15:55:00,29.53,29.53,29.49,29.51,362775.0,25.8938,25.8938,25.8587,25.8762,362775.0
2016-11-03 09:30:00,29.55,29.56,29.51,29.51,240250.0,25.9113,25.9201,25.8762,25.8762,240250.0
2016-11-03 09:35:00,29.53,29.6,29.53,29.59,60215.0,25.8938,25.9551,25.8938,25.9464,60215.0
2016-11-03 09:40:00,29.6,29.63,29.58,29.58,41315.0,25.9551,25.9814,25.9376,25.9376,41315.0
2016-11-03 09:45:00,29.59,29.6,29.58,29.59,43465.0,25.9464,25.9551,25.9376,25.9464,43465.0
2016-11-03 09:50:00,29.59,29.61,29.58,29.59,24630.0,25.9464,25.9639,25.9376,25.9464,24630.0
2016-11-03 09:55:00,29.58,29.61,29.58,29.59,22850.0,25.9376,25.9639,25.9376,25.9464,22850.0
2016-11-03 10:00:00,29.58,29.59,29.55,29.59,53185.0,25.9376,25.9464,25.9113,25.9464,53185.0
2016-11-03 10:05:00,29.58,29.63,29.58,29.61,37925.0,25.9376,25.9814,25.9376,25.9639,37925.0
2016-11-03 10:10:00,29.59,29.62,29.59,29.6,53460.0,25.9464,25.9727,25.9464,25.9551,53460.0
2016-11-03 10:15:00,29.59,29.59,29.55,29.57,59145.0,25.9464,25.9464,25.9113,25.9288,59145.0
2016-11-03 10:20:00,29.6,29.61,29.59,29.6,31920.0,25.9551,25.9639,25.9464,25.9551,31920.0
2016-11-03 10:25:00,29.59,29.61,29.58,29.6,42740.0,25.9464,25.9639,25.9376,25.9551,42740.0
2016-11-03 10:30:00,29.6,29.61,29.56,29.61,63015.0,25.9551,25.9639,25.9201,25.9639,63015.0
2016-11-03 10:35:00,29.61,29.62,29.6,29.61,18485.0,25.9639,25.9727,25.9551,25.9639,18485.0
2016-11-03 10:40:00,29.59,29.63,29.58,29.63,47985.0,25.9464,25.9814,25.9376,25.9814,47985.0
2016-11-03 10:45:00,29.64,29.64,29.6,29.62,43020.0,25.9902,25.9902,25.9551,25.9727,43020.0
2016-11-03 10:50:00,29.63,29.63,29.6,29.61,76395.0,25.9814,25.9814,25.9551,25.9639,76395.0
2016-11-03 10:55:00,29.61,29.61,29.57,29.58,35315.0,25.9639,25.9639,25.9288,25.9376,35315.0
2016-11-03 11:00:00,29.59,29.59,29.57,29.58,28870.0,25.9464,25.9464,25.9288,25.9376,28870.0
2016-11-03 11:05:00,29.59,29.61,29.59,29.61,14865.0,25.9464,25.9639,25.9464,25.9639,14865.0
2016-11-03 11:10:00,29.61,29.63,29.61,29.62,19180.0,25.9639,25.9814,25.9639,25.9727,19180.0
2016-11-03 11:15:00,29.62,29.63,29.6,29.63,28965.0,25.9727,25.9814,25.9551,25.9814,28965.0
2016-11-03 11:20:00,29.64,29.64,29.62,29.62,19695.0,25.9902,25.9902,25.9727,25.9727,19695.0
2016-11-03 11:25:00,29.62,29.64,29.62,29.63,34810.0,25.9727,25.9902,25.9727,25.9814,34810.0
2016-11-03 11:30:00,29.64,29.65,29.63,29.64,21150.0,25.9902,25.999,25.9814,25.9902,21150.0
2016-11-03 11:35:00,29.65,29.66,29.64,29.65,35900.0,25.999,26.0077,25.9902,25.999,35900.0
2016-11-03 11:40:00,29.65,29.65,29.61,29.61,28335.0,25.999,25.999,25.9639,25.9639,28335.0
2016-11-03 11:45:00,29.6,29.63,29.6,29.62,32075.0,25.9551,25.9814,25.9551,25.9727,32075.0
2016-11-03 11:50:00,29.63,29.63,29.62,29.62,32815.0,25.9814,25.9814,25.9727,25.9727,32815.0
2016-11-03 11:55:00,29.63,29.63,29.59,29.6,39140.0,25.9814,25.9814,25.9464,25.9551,39140.0
2016-11-03 12:00:00,29.62,29.62,29.6,29.61,15340.0,25.9727,25.9727,25.9551,25.9639,15340.0
2016-11-03 12:05:00,29.6,29.6,29.56,29.57,35510.0,25.9551,25.9551,25.9201,25.9288,35510.0
2016-11-03 12:10:00,29.56,29.57,29.55,29.55,22470.0,25.9201,25.9288,25.9113,25.9113,22470.0
2016-11-03 12:15:00,29.55,29.56,29.54,29.55,92040.0,25.9113,25.9201,25.9025,25.9113,92040.0
2016-11-03 12:20:00,29.55,29.56,29.54,29.55,31430.0,25.9113,25.9201,25.9025,25.9113,31430.0
2016-11-03 12:25:00,29.55,29.56,29.53,29.53,22290.0,25.9113,25.9201,25.8938,25.8938,22290.0
2016-11-03 12:30:00,29.54,29.54,29.53,29.54,14665.0,25.9025,25.9025,25.8938,25.9025,14665.0
2016-11-03 12:35:00,29.53,29.54,29.5,29.51,24920.0,25.8938,25.9025,25.8675,25.8762,24920.0
2016-11-03 12:40:00,29.53,29.53,29.49,29.5,28040.0,25.8938,25.8938,25.8587,25.8675,28040.0
2016-11-03 12:45:00,29.49,29.5,29.48,29.49,24380.0,25.8587,25.8675,25.8499,25.8587,24380.0
2016-11-03 12:50:00,29.5,29.53,29.49,29.53,58680.0,25.8675,25.8938,25.8587,25.8938,58680.0
2016-11-03 12:55:00,29.52,29.53,29.52,29.52,15425.0,25.885,25.8938,25.885,25.885,15425.0
2016-11-03 13:00:00,29.51,29.52,29.5,29.52,13860.0,25.8762,25.885,25.8675,25.885,13860.0
2016-11-03 13:05:00,29.51,29.52,29.5,29.51,9885.0,25.8762,25.885,25.8675,25.8762,9885.0
2016-11-03 13:10:00,29.52,29.52,29.49,29.49,27015.0,25.885,25.885,25.8587,25.8587,27015.0
2016-11-03 13:15:00,29.49,29.5,29.49,29.5,12695.0,25.8587,25.8675,25.8587,25.8675,12695.0
2016-11-03 13:20:00,29.5,29.51,29.49,29.5,35360.0,25.8675,25.8762,25.8587,25.8675,35360.0
2016-11-03 13:25:00,29.51,29.54,29.51,29.53,30320.0,25.8762,25.9025,25.8762,25.8938,30320.0
2016-11-03 13:30:00,29.53,29.53,29.51,29.52,43680.0,25.8938,25.8938,25.8762,25.885,43680.0
2016-11-03 13:35:00,29.51,29.51,29.51,29.51,27670.0,25.8762,25.8762,25.8762,25.8762,27670.0
2016-11-03 13:40:00,29.51,29.52,29.49,29.49,32540.0,25.8762,25.885,25.8587,25.8587,32540.0
2016-11-03 13:45:00,29.49,29.51,29.49,29.51,10120.0,25.8587,25.8762,25.8587,25.8762,10120.0
2016-11-03 13:50:00,29.52,29.52,29.5,29.52,16990.0,25.885,25.885,25.8675,25.885,16990.0
2016-11-03 13:55:00,29.52,29.52,29.5,29.51,41285.0,25.885,25.885,25.8675,25.8762,41285.0
2016-11-03 14:00:00,29.52,29.54,29.5,29.54,37815.0,25.885,25.9025,25.8675,25.9025,37815.0
2016-11-03 14:05:00,29.53,29.54,29.52,29.54,31610.0,25.8938,25.9025,25.885,25.9025,31610.0
2016-11-03 14:10:00,29.53,29.55,29.53,29.54,19335.0,25.8938,25.9113,25.8938,25.9025,19335.0
2016-11-03 14:15:00,29.54,29.54,29.51,29.52,52615.0,25.9025,25.9025,25.8762,25.885,52615.0
2016-11-03 14:20:00,29.52,29.54,29.52,29.53,35395.0,25.885,25.9025,25.885,25.8938,35395.0
2016-11-03 14:25:00,29.52,29.53,29.51,29.53,25835.0,25.885,25.8938,25.8762,25.8938,25835.0
2016-11-03 14:30:00,29.53,29.53,29.52,29.52,25635.0,25.8938,25.8938,25.885,25.885,25635.0
2016-11-03 14:35:00,29.52,29.54,29.51,29.52,51005.0,25.885,25.9025,25.8762,25.885,51005.0
2016-11-03 14:40:00,29.52,29.53,29.51,29.51,19415.0,25.885,25.8938,25.8762,25.8762,19415.0
2016-11-03 14:45:00,29.51,29.53,29.51,29.53,58235.0,25.8762,25.8938,25.8762,25.8938,58235.0
2016-11-03 14:50:00,29.53,29.54,29.52,29.53,42510.0,25.8938,25.9025,25.885,25.8938,42510.0
2016-11-03 14:55:00,29.53,29.55,29.53,29.55,693155.0,25.8938,25.9113,25.8938,25.9113,693155.0
2016-11-03 15:00:00,29.54,29.54,29.52,29.53,131645.0,25.9025,25.9025,25.885,25.8938,131645.0
2016-11-03 15:05:00,29.52,29.53,29.51,29.51,52705.0,25.885,25.8938,25.8762,25.8762,52705.0
2016-11-03 15:10:00,29.51,29.53,29.51,29.53,85950.0,25.8762,25.8938,25.8762,25.8938,85950.0
2016-11-03 15:15:00,29.53,29.53,29.5,29.51,47310.0,25.8938,25.8938,25.8675,25.8762,47310.0
2016-11-03 15:20:00,29.5,29.51,29.49,29.5,43670.0,25.8675,25.8762,25.8587,25.8675,43670.0
2016-11-03 15:25:00,29.5,29.51,29.5,29.51,26395.0,25.8675,25.8762,25.8675,25.8762,26395.0
2016-11-03 15:30:00,29.5,29.5,29.46,29.47,40945.0,25.8675,25.8675,25.8324,25.8411,40945.0
2016-11-03 15:35:00,29.48,29.48,29.45,29.46,75360.0,25.8499,25.8499,25.8236,25.8324,75360.0
2016-11-03 15:40:00,29.46,29.46,29.43,29.43,61450.0,25.8324,25.8324,25.8061,25.8061,61450.0
2016-11-03 15:45:00,29.43,29.45,29.42,29.43,112985.0,25.8061,25.8236,25.7973,25.8061,112985.0
2016-11-03 15:50:00,29.43,29.44,29.43,29.43,114350.0,25.8061,25.8148,25.8061,25.8061,114350.0
2016-11-03 15:55:00,29.44,29.46,29.44,29.45,171145.0,25.8148,25.8324,25.8148,25.8236,171145.0
2016-11-04 09:30:00,29.49,29.5,29.42,29.47,192670.0,25.8587,25.8675,25.7973,25.8411,192670.0
2016-11-04 09:35:00,29.47,29.53,29.47,29.53,39185.0,25.8411,25.8938,25.8411,25.8938,39185.0
2016-11-04 09:40:00,29.5,29.5,29.48,29.48,31380.0,25.8675,25.8675,25.8499,25.8499,31380.0
2016-11-04 09:45:00,29.47,29.51,29.47,29.48,166790.0,25.8411,25.8762,25.8411,25.8499,166790.0
2016-11-04 09:50:00,29.48,29.51,29.46,29.51,190065.0,25.8499,25.8762,25.8324,25.8762,190065.0
2016-11-04 09:55:00,29.5,29.51,29.43,29.46,74620.0,25.8675,25.8762,25.8061,25.8324,74620.0
2016-11-04 10:00:00,29.47,29.52,29.46,29.52,24880.0,25.8411,25.885,25.8324,25.885,24880.0
2016-11-04 10:05:00,29.5,29.51,29.49,29.51,39360.0,25.8675,25.8762,25.8587,25.8762,39360.0
2016-11-04 10:10:00,29.5,29.51,29.47,29.47,25145.0,25.8675,25.8762,25.8411,25.8411,25145.0
2016-11-04 10:15:00,29.46,29.51,29.46,29.51,20965.0,25.8324,25.8762,25.8324,25.8762,20965.0
2016-11-04 10:20:00,29.5,29.54,29.5,29.52,33005.0,25.8675,25.9025,25.8675,25.885,33005.0
2016-11-04 10:25:00,29.51,29.53,29.49,29.52,125580.0,25.8762,25.8938,25.8587,25.885,125580.0
2016-11-04 10:30:00,29.51,29.55,29.5,29.54,69200.0,25.8762,25.9113,25.8675,25.9025,69200.0
2016-11-04 10:35:00,29.53,29.56,29.52,29.56,96105.0,25.8938,25.9201,25.885,25.9201,96105.0
2016-11-04 10:40:00,29.57,29.58,29.57,29.58,42395.0,25.9288,25.9376,25.9288,25.9376,42395.0
2016-11-04 10:45:00,29.58,29.58,29.54,29.55,34700.0,25.9376,25.9376,25.9025,25.9113,34700.0
2016-11-04 10:50:00,29.56,29.59,29.55,29.59,99205.0,25.9201,25.9464,25.9113,25.9464,99205.0
2016-11-04 10:55:00,29.59,29.6,29.57,29.6,36870.0,25.9464,25.9551,25.9288,25.9551,36870.0
2016-11-04 11:00:00,29.58,29.65,29.58,29.65,52995.0,25.9376,25.999,25.9376,25.999,52995.0
2016-11-04 11:05:00,29.64,29.65,29.61,29.61,19250.0,25.9902,25.999,25.9639,25.9639,19250.0
2016-11-04 11:10:00,29.62,29.65,29.61,29.65,14945.0,25.9727,25.999,25.9639,25.999,14945.0
2016-11-04 11:15:00,29.65,29.66,29.64,29.65,51755.0,25.999,26.0077,25.9902,25.999,51755.0
2016-11-04 11:20:00,29.66,29.66,29.64,29.66,20200.0,26.0077,26.0077,25.9902,26.0077,20200.0
2016-11-04 11:25:00,29.66,29.66,29.64,29.66,67500.0,26.0077,26.0077,25.9902,26.0077,67500.0
2016-11-04 11:30:00,29.64,29.64,29.6,29.62,194905.0,25.9902,25.9902,25.9551,25.9727,194905.0
2016-11-04 11:35:00,29.62,29.62,29.59,29.61,399830.0,25.9727,25.9727,25.9464,25.9639,399830.0
2016-11-04 11:40:00,29.6,29.62,29.6,29.61,182430.0,25.9551,25.9727,25.9551,25.9639,182430.0
2016-11-04 11:45:00,29.61,29.62,29.59,29.61,127800.0,25.9639,25.9727,25.9464,25.9639,127800.0
2016-11-04 11:50:00,29.6,29.62,29.6,29.62,45465.0,25.9551,25.9727,25.9551,25.9727,45465.0
2016-11-04 11:55:00,29.62,29.65,29.62,29.64,40670.0,25.9727,25.999,25.9727,25.9902,40670.0
2016-11-04 12:00:00,29.64,29.66,29.64,29.66,70715.0,25.9902,26.0077,25.9902,26.0077,70715.0
2016-11-04 12:05:00,29.66,29.67,29.64,29.67,85435.0,26.0077,26.0165,25.9902,26.0165,85435.0
2016-11-04 12:10:00,29.67,29.72,29.67,29.72,27230.0,26.0165,26.0604,26.0165,26.0604,27230.0
2016-11-04 12:15:00,29.73,29.74,29.73,29.73,27875.0,26.0691,26.0779,26.0691,26.0691,27875.0
2016-11-04 12:20:00,29.73,29.75,29.73,29.74,62470.0,26.0691,26.0867,26.0691,26.0779,62470.0
2016-11-04 12:25:00,29.75,29.76,29.74,29.74,44335.0,26.0867,26.0954,26.0779,26.0779,44335.0
2016-11-04 12:30:00,29.74,29.75,29.73,29.73,50970.0,26.0779,26.0867,26.0691,26.0691,50970.0
2016-11-04 12:35:00,29.73,29.74,29.72,29.73,38445.0,26.0691,26.0779,26.0604,26.0691,38445.0
2016-11-04 12:40:00,29.73,29.75,29.72,29.73,19260.0,26.0691,26.0867,26.0604,26.0691,19260.0
2016-11-04 12:45:00,29.73,29.75,29.73,29.74,15970.0,26.0691,26.0867,26.0691,26.0779,15970.0
2016-11-04 12:50:00,29.75,29.75,29.73,29.73,7550.0,26.0867,26.0867,26.0691,26.0691,7550.0
2016-11-04 12:55:00,29.73,29.75,29.72,29.75,19170.0,26.0691,26.0867,26.0604,26.0867,19170.0
2016-11-04 13:00:00,29.74,29.75,29.73,29.75,16030.0,26.0779,26.0867,26.0691,26.0867,16030.0
2016-11-04 13:05:00,29.76,29.77,29.75,29.75,536335.0,26.0954,26.1042,26.0867,26.0867,536335.0
2016-11-04 13:10:00,29.76,29.76,29.73,29.76,12665.0,26.0954,26.0954,26.0691,26.0954,12665.0
2016-11-04 13:15:00,29.76,29.76,29.74,29.75,15275.0,26.0954,26.0954,26.0779,26.0867,15275.0
2016-11-04 13:20:00,29.76,29.76,29.74,29.74,21295.0,26.0954,26.0954,26.0779,26.0779,21295.0
2016-11-04 13:25:00,29.75,29.75,29.73,29.73,8440.0,26.0867,26.0867,26.0691,26.0691,8440.0
2016-11-04 13:30:00,29.72,29.74,29.72,29.74,10655.0,26.0604,26.0779,26.0604,26.0779,10655.0
2016-11-04 13:35:00,29.73,29.74,29.73,29.74,31695.0,26.0691,26.0779,26.0691,26.0779,31695.0
2016-11-04 13:40:00,29.74,29.74,29.72,29.72,35975.0,26.0779,26.0779,26.0604,26.0604,35975.0
2016-11-04 13:45:00,29.73,29.73,29.72,29.73,19590.0,26.0691,26.0691,26.0604,26.0691,19590.0
2016-11-04 13:50:00,29.73,29.73,29.72,29.72,17180.0,26.0691,26.0691,26.0604,26.0604,17180.0
2016-11-04 13:55:00,29.72,29.73,29.72,29.73,8915.0,26.0604,26.0691,26.0604,26.0691,8915.0
2016-11-04 14:00:00,29.71,29.72,29.7,29.71,11045.0,26.0516,26.0604,26.0428,26.0516,11045.0
2016-11-04 14:05:00,29.71,29.71,29.69,29.69,14845.0,26.0516,26.0516,26.0341,26.0341,14845.0
2016-11-04 14:10:00,29.68,29.7,29.68,29.7,20660.0,26.0253,26.0428,26.0253,26.0428,20660.0
2016-11-04 14:15:00,29.7,29.71,29.7,29.71,18620.0,26.0428,26.0516,26.0428,26.0516,18620.0
2016-11-04 14:20:00,29.7,29.7,29.69,29.69,20300.0,26.0428,26.0428,26.0341,26.0341,20300.0
2016-11-04 14:25:00,29.69,29.7,29.68,29.69,39385.0,26.0341,26.0428,26.0253,26.0341,39385.0
2016-11-04 14:30:00,29.69,29.69,29.66,29.66,18660.0,26.0341,26.0341,26.0077,26.0077,18660.0
2016-11-04 14:35:00,29.66,29.66,29.63,29.64,32555.0,26.0077,26.0077,25.9814,25.9902,32555.0
2016-11-04 14:40:00,29.64,29.66,29.64,29.66,29110.0,25.9902,26.0077,25.9902,26.0077,29110.0
2016-11-04 14:45:00,29.66,29.67,29.62,29.62,53230.0,26.0077,26.0165,25.9727,25.9727,53230.0
2016-11-04 14:50:00,29.62,29.65,29.62,29.63,75715.0,25.9727,25.999,25.9727,25.9814,75715.0
2016-11-04 14:55:00,29.63,29.64,29.62,29.63,38710.0,25.9814,25.9902,25.9727,25.9814,38710.0
2016-11-04 15:00:00,29.63,29.63,29.6,29.61,67075.0,25.9814,25.9814,25.9551,25.9639,67075.0
2016-11-04 15:05:00,29.61,29.61,29.57,29.57,50165.0,25.9639,25.9639,25.9288,25.9288,50165.0
2016-11-04 15:10:00,29.57,29.61,29.57,29.59,39810.0,25.9288,25.9639,25.9288,25.9464,39810.0
2016-11-04 15:15:00,29.59,29.62,29.59,29.59,70240.0,25.9464,25.9727,25.9464,25.9464,70240.0
2016-11-04 15:20:00,29.59,29.6,29.58,29.58,49795.0,25.9464,25.9551,25.9376,25.9376,49795.0
2016-11-04 15:25:00,29.58,29.59,29.57,29.58,47825.0,25.9376,25.9464,25.9288,25.9376,47825.0
2016-11-04 15:30:00,29.58,29.58,29.56,29.56,113135.0,25.9376,25.9376,25.9201,25.9201,113135.0
2016-11-04 15:35:00,29.56,29.57,29.53,29.56,119495.0,25.9201,25.9288,25.8938,25.9201,119495.0
2016-11-04 15:40:00,29.56,29.57,29.55,29.56,127535.0,25.9201,25.9288,25.9113,25.9201,127535.0
2016-11-04 15:45:00,29.56,29.56,29.52,29.54,310570.0,25.9201,25.9201,25.885,25.9025,310570.0
2016-11-04 15:50:00,29.54,29.54,29.51,29.52,199530.0,25.9025,25.9025,25.8762,25.885,199530.0
2016-11-04 15:55:00,29.53,29.53,29.5,29.51,494520.0,25.8938,25.8938,25.8675,25.8762,494520.0
2016-11-07 09:30:00,30.0,30.04,29.92,29.94,618365.0,26.3059,26.341,26.2357,26.2533,618365.0
2016-11-07 09:35:00,29.94,30.02,29.94,30.02,62585.0,26.2533,26.3234,26.2533,26.3234,62585.0
2016-11-07 09:40:00,30.01,30.03,30.01,30.03,69690.0,26.3147,26.3322,26.3147,26.3322,69690.0
2016-11-07 09:45:00,30.04,30.05,30.0,30.0,46490.0,26.341,26.3497,26.3059,26.3059,46490.0
2016-11-07 09:50:00,29.99,30.03,29.99,30.03,15025.0,26.2971,26.3322,26.2971,26.3322,15025.0
2016-11-07 09:55:00,30.03,30.03,30.02,30.02,13765.0,26.3322,26.3322,26.3234,26.3234,13765.0
2016-11-07 10:00:00,30.03,30.06,30.03,30.05,28330.0,26.3322,26.3585,26.3322,26.3497,28330.0
2016-11-07 10:05:00,30.03,30.04,30.03,30.03,27870.0,26.3322,26.341,26.3322,26.3322,27870.0
2016-11-07 10:10:00,30.02,30.02,30.0,30.02,44470.0,26.3234,26.3234,26.3059,26.3234,44470.0
2016-11-07 10:15:00,30.02,30.03,30.02,30.03,41530.0,26.3234,26.3322,26.3234,26.3322,41530.0
2016-11-07 10:20:00,30.03,30.03,30.01,30.03,45700.0,26.3322,26.3322,26.3147,26.3322,45700.0
2016-11-07 10:25:00,30.02,30.02,30.01,30.01,8175.0,26.3234,26.3234,26.3147,26.3147,8175.0
2016-11-07 10:30:00,30.02,30.05,30.01,30.05,10710.0,26.3234,26.3497,26.3147,26.3497,10710.0
2016-11-07 10:35:00,30.06,30.07,30.04,30.05,27725.0,26.3585,26.3673,26.341,26.3497,27725.0
2016-11-07 10:40:00,30.04,30.04,30.03,30.04,17275.0,26.341,26.341,26.3322,26.341,17275.0
2016-11-07 10:45:00,30.04,30.06,30.04,30.05,23000.0,26.341,26.3585,26.341,26.3497,23000.0
2016-11-07 10:50:00,30.05,30.05,30.03,30.05,47180.0,26.3497,26.3497,26.3322,26.3497,47180.0
2016-11-07 10:55:00,30.05,30.07,30.05,30.07,40790.0,26.3497,26.3673,26.3497,26.3673,40790.0
2016-11-07 11:00:00,30.08,30.08,30.06,30.08,21560.0,26.376,26.376,26.3585,26.376,21560.0
2016-11-07 11:05:00,30.08,30.09,30.08,30.08,19395.0,26.376,26.3848,26.376,26.376,19395.0
2016-11-07 11:10:00,30.08,30.1,30.08,30.1,38865.0,26.376,26.3936,26.376,26.3936,38865.0
2016-11-07 11:15:00,30.08,30.08,30.07,30.07,57935.0,26.376,26.376,26.3673,26.3673,57935.0
2016-11-07 11:20:00,30.07,30.07,30.05,30.05,17715.0,26.3673,26.3673,26.3497,26.3497,17715.0
2016-11-07 11:25:00,30.05,30.06,30.05,30.06,27480.0,26.3497,26.3585,26.3497,26.3585,27480.0
2016-11-07 11:30:00,30.05,30.08,30.05,30.06,16675.0,26.3497,26.376,26.3497,26.3585,16675.0
2016-11-07 11:35:00,30.06,30.08,30.06,30.06,30545.0,26.3585,26.376,26.3585,26.3585,30545.0
2016-11-07 11:40:00,30.06,30.08,30.06,30.08,217195.0,26.3585,26.376,26.3585,26.376,217195.0
2016-11-07 11:45:00,30.08,30.08,30.05,30.06,24310.0,26.376,26.376,26.3497,26.3585,24310.0
2016-11-07 11:50:00,30.06,30.09,30.06,30.08,288095.0,26.3585,26.3848,26.3585,26.376,288095.0
2016-11-07 11:55:00,30.08,30.09,30.08,30.09,24810.0,26.376,26.3848,26.376,26.3848,24810.0
2016-11-07 12:00:00,30.1,30.13,30.1,30.11,91950.0,26.3936,26.4199,26.3936,26.4023,91950.0
2016-11-07 12:05:00,30.12,30.12,30.1,30.11,15055.0,26.4111,26.4111,26.3936,26.4023,15055.0
2016-11-07 12:10:00,30.11,30.11,30.1,30.11,40135.0,26.4023,26.4023,26.3936,26.4023,40135.0
2016-11-07 12:15:00,30.12,30.12,30.11,30.11,14065.0,26.4111,26.4111,26.4023,26.4023,14065.0
2016-11-07 12:20:00,30.11,30.12,30.1,30.11,16570.0,26.4023,26.4111,26.3936,26.4023,16570.0
2016-11-07 12:25:00,30.11,30.13,30.11,30.12,25705.0,26.4023,26.4199,26.4023,26.4111,25705.0
2016-11-07 12:30:00,30.13,30.13,30.11,30.11,29995.0,26.4199,26.4199,26.4023,26.4023,29995.0
2016-11-07 12:35:00,30.1,30.11,30.09,30.09,63340.0,26.3936,26.4023,26.3848,26.3848,63340.0
2016-11-07 12:40:00,30.08,30.09,30.08,30.09,37565.0,26.376,26.3848,26.376,26.3848,37565.0
2016-11-07 12:45:00,30.09,30.1,30.08,30.08,9915.0,26.3848,26.3936,26.376,26.376,9915.0
2016-11-07 12:50:00,30.07,30.09,30.07,30.08,50330.0,26.3673,26.3848,26.3673,26.376,50330.0
2016-11-07 12:55:00,30.08,30.09,30.08,30.09,48040.0,26.376,26.3848,26.376,26.3848,48040.0
2016-11-07 13:00:00,30.08,30.1,30.08,30.09,21785.0,26.376,26.3936,26.376,26.3848,21785.0
2016-11-07 13:05:00,30.09,30.09,30.08,30.09,10440.0,26.3848,26.3848,26.376,26.3848,10440.0
2016-11-07 13:10:00,30.09,30.09,30.07,30.07,17030.0,26.3848,26.3848,26.3673,26.3673,17030.0
2016-11-07 13:15:00,30.07,30.07,30.06,30.06,11890.0,26.3673,26.3673,26.3585,26.3585,11890.0
2016-11-07 13:20:00,30.06,30.07,30.05,30.06,14615.0,26.3585,26.3673,26.3497,26.3585,14615.0
2016-11-07 13:25:00,30.07,30.07,30.06,30.06,70105.0,26.3673,26.3673,26.3585,26.3585,70105.0
2016-11-07 13:30:00,30.06,30.08,30.06,30.07,10500.0,26.3585,26.376,26.3585,26.3673,10500.0
2016-11-07 13:35:00,30.07,30.09,30.07,30.08,25020.0,26.3673,26.3848,26.3673,26.376,25020.0
2016-11-07 13:40:00,30.07,30.08,30.07,30.08,6125.0,26.3673,26.376,26.3673,26.376,6125.0
2016-11-07 13:45:00,30.07,30.07,30.06,30.07,25705.0,26.3673,26.3673,26.3585,26.3673,25705.0
2016-11-07 13:50:00,30.08,30.09,30.07,30.08,24065.0,26.376,26.3848,26.3673,26.376,24065.0
2016-11-07 13:55:00,30.08,30.09,30.08,30.08,22450.0,26.376,26.3848,26.376,26.376,22450.0
2016-11-07 14:00:00,30.08,30.08,30.07,30.08,47860.0,26.376,26.376,26.3673,26.376,47860.0
2016-11-07 14:05:00,30.08,30.08,30.06,30.08,51150.0,26.376,26.376,26.3585,26.376,51150.0
2016-11-07 14:10:00,30.08,30.09,30.06,30.07,33010.0,26.376,26.3848,26.3585,26.3673,33010.0
2016-11-07 14:15:00,30.07,30.1,30.07,30.1,25520.0,26.3673,26.3936,26.3673,26.3936,25520.0
2016-11-07 14:20:00,30.08,30.09,30.08,30.08,21095.0,26.376,26.3848,26.376,26.376,21095.0
2016-11-07 14:25:00,30.08,30.09,30.07,30.08,31320.0,26.376,26.3848,26.3673,26.376,31320.0
2016-11-07 14:30:00,30.08,30.09,30.08,30.09,105890.0,26.376,26.3848,26.376,26.3848,105890.0
2016-11-07 14:35:00,30.08,30.09,30.08,30.08,13625.0,26.376,26.3848,26.376,26.376,13625.0
2016-11-07 14:40:00,30.08,30.08,30.05,30.06,37360.0,26.376,26.376,26.3497,26.3585,37360.0
2016-11-07 14:45:00,30.06,30.07,30.05,30.05,28955.0,26.3585,26.3673,26.3497,26.3497,28955.0
2016-11-07 14:50:00,30.06,30.07,30.05,30.06,11970.0,26.3585,26.3673,26.3497,26.3585,11970.0
2016-11-07 14:55:00,30.06,30.06,30.05,30.05,23615.0,26.3585,26.3585,26.3497,26.3497,23615.0
2016-11-07 15:00:00,30.04,30.05,30.04,30.04,22005.0,26.341,26.3497,26.341,26.341,22005.0
2016-11-07 15:05:00,30.05,30.05,30.03,30.04,11055.0,26.3497,26.3497,26.3322,26.341,11055.0
2016-11-07 15:10:00,30.03,30.04,30.03,30.03,18895.0,26.3322,26.341,26.3322,26.3322,18895.0
2016-11-07 15:15:00,30.03,30.06,30.03,30.05,56500.0,26.3322,26.3585,26.3322,26.3497,56500.0
2016-11-07 15:20:00,30.04,30.06,30.04,30.05,36450.0,26.341,26.3585,26.341,26.3497,36450.0
2016-11-07 15:25:00,30.04,30.04,30.03,30.03,26205.0,26.341,26.341,26.3322,26.3322,26205.0
2016-11-07 15:30:00,30.02,30.02,30.0,30.01,171815.0,26.3234,26.3234,26.3059,26.3147,171815.0
2016-11-07 15:35:00,30.02,30.04,30.01,30.04,55755.0,26.3234,26.341,26.3147,26.341,55755.0
2016-11-07 15:40:00,30.06,30.06,30.05,30.05,39735.0,26.3585,26.3585,26.3497,26.3497,39735.0
2016-11-07 15:45:00,30.05,30.12,30.05,30.12,74510.0,26.3497,26.4111,26.3497,26.4111,74510.0
2016-11-07 15:50:00,30.12,30.15,30.12,30.13,182410.0,26.4111,26.4374,26.4111,26.4199,182410.0
2016-11-07 15:55:00,30.12,30.14,30.11,30.13,288025.0,26.4111,26.4286,26.4023,26.4199,288025.0
2016-11-08 09:30:00,30.04,30.04,29.98,29.98,209890.0,26.341,26.341,26.2883,26.2883,209890.0
2016-11-08 09:35:00,29.98,30.03,29.97,30.02,71055.0,26.2883,26.3322,26.2796,26.3234,71055.0
2016-11-08 09:40:00,30.03,30.07,30.0,30.01,72550.0,26.3322,26.3673,26.3059,26.3147,72550.0
2016-11-08 09:45:00,30.02,30.02,30.0,30.0,25020.0,26.3234,26.3234,26.3059,26.3059,25020.0
2016-11-08 09:50:00,29.98,30.0,29.97,30.0,74205.0,26.2883,26.3059,26.2796,26.3059,74205.0
2016-11-08 09:55:00,29.98,30.0,29.98,30.0,13110.0,26.2883,26.3059,26.2883,26.3059,13110.0
2016-11-08 10:00:00,30.0,30.02,29.99,30.02,14615.0,26.3059,26.3234,26.2971,26.3234,14615.0
2016-11-08 10:05:00,30.02,30.02,30.0,30.01,8340.0,26.3234,26.3234,26.3059,26.3147,8340.0
2016-11-08 10:10:00,30.0,30.01,29.98,29.99,12700.0,26.3059,26.3147,26.2883,26.2971,12700.0
2016-11-08 10:15:00,29.99,30.03,29.99,30.02,18840.0,26.2971,26.3322,26.2971,26.3234,18840.0
2016-11-08 10:20:00,30.02,30.05,30.02,30.04,23610.0,26.3234,26.3497,26.3234,26.341,23610.0
2016-11-08 10:25:00,30.05,30.06,30.05,30.06,8335.0,26.3497,26.3585,26.3497,26.3585,8335.0
2016-11-08 10:30:00,30.06,30.08,30.05,30.06,7390.0,26.3585,26.376,26.3497,26.3585,7390.0
2016-11-08 10:35:00,30.07,30.07,30.05,30.05,13710.0,26.3673,26.3673,26.3497,26.3497,13710.0
2016-11-08 10:40:00,30.06,30.06,30.03,30.05,10785.0,26.3585,26.3585,26.3322,26.3497,10785.0
2016-11-08 10:45:00,30.05,30.08,30.05,30.07,11415.0,26.3497,26.376,26.3497,26.3673,11415.0
2016-11-08 10:50:00,30.08,30.09,30.07,30.07,19105.0,26.376,26.3848,26.3673,26.3673,19105.0
2016-11-08 10:55:00,30.07,30.08,30.06,30.08,51675.0,26.3673,26.376,26.3585,26.376,51675.0
2016-11-08 11:00:00,30.07,30.08,30.06,30.07,22045.0,26.3673,26.376,26.3585,26.3673,22045.0
2016-11-08 11:05:00,30.08,30.11,30.08,30.1,37705.0,26.376,26.4023,26.376,26.3936,37705.0
2016-11-08 11:10:00,30.11,30.15,30.11,30.15,18900.0,26.4023,26.4374,26.4023,26.4374,18900.0
2016-11-08 11:15:00,30.17,30.19,30.16,30.18,46470.0,26.4549,26.4725,26.4462,26.4637,46470.0
2016-11-08 11:20:00,30.18,30.21,30.17,30.18,52750.0,26.4637,26.49,26.4549,26.4637,52750.0
2016-11-08 11:25:00,30.17,30.17,30.16,30.16,25045.0,26.4549,26.4549,26.4462,26.4462,25045.0
2016-11-08 11:30:00,30.16,30.2,30.16,30.2,16370.0,26.4462,26.4813,26.4462,26.4813,16370.0
2016-11-08 11:35:00,30.19,30.19,30.17,30.17,34710.0,26.4725,26.4725,26.4549,26.4549,34710.0
2016-11-08 11:40:00,30.18,30.19,30.18,30.18,10900.0,26.4637,26.4725,26.4637,26.4637,10900.0
2016-11-08 11:45:00,30.18,30.19,30.18,30.19,49655.0,26.4637,26.4725,26.4637,26.4725,49655.0
2016-11-08 11:50:00,30.19,30.2,30.19,30.19,10560.0,26.4725,26.4813,26.4725,26.4725,10560.0
2016-11-08 11:55:00,30.2,30.22,30.19,30.22,32050.0,26.4813,26.4988,26.4725,26.4988,32050.0
2016-11-08 12:00:00,30.22,30.23,30.21,30.22,34065.0,26.4988,26.5076,26.49,26.4988,34065.0
2016-11-08 12:05:00,30.22,30.24,30.22,30.24,5650.0,26.4988,26.5163,26.4988,26.5163,5650.0
2016-11-08 12:10:00,30.24,30.26,30.23,30.26,29290.0,26.5163,26.5339,26.5076,26.5339,29290.0
2016-11-08 12:15:00,30.26,30.28,30.25,30.27,39925.0,26.5339,26.5514,26.5251,26.5426,39925.0
2016-11-08 12:20:00,30.27,30.3,30.27,30.3,6510.0,26.5426,26.5689,26.5426,26.5689,6510.0
2016-11-08 12:25:00,30.29,30.3,30.29,30.29,7570.0,26.5602,26.5689,26.5602,26.5602,7570.0
2016-11-08 12:30:00,30.3,30.3,30.27,30.28,16845.0,26.5689,26.5689,26.5426,26.5514,16845.0
2016-11-08 12:35:00,30.29,30.29,30.28,30.28,11350.0,26.5602,26.5602,26.5514,26.5514,11350.0
2016-11-08 12:40:00,30.28,30.31,30.28,30.3,160340.0,26.5514,26.5777,26.5514,26.5689,160340.0
2016-11-08 12:45:00,30.3,30.33,30.3,30.32,65690.0,26.5689,26.5952,26.5689,26.5865,65690.0
2016-11-08 12:50:00,30.33,30.33,30.31,30.32,38575.0,26.5952,26.5952,26.5777,26.5865,38575.0
2016-11-08 12:55:00,30.33,30.34,30.31,30.33,36005.0,26.5952,26.604,26.5777,26.5952,36005.0
2016-11-08 13:00:00,30.33,30.33,30.3,30.3,23905.0,26.5952,26.5952,26.5689,26.5689,23905.0
2016-11-08 13:05:00,30.31,30.31,30.25,30.25,24140.0,26.5777,26.5777,26.5251,26.5251,24140.0
2016-11-08 13:10:00,30.28,30.29,30.27,30.29,14320.0,26.5514,26.5602,26.5426,26.5602,14320.0
2016-11-08 13:15:00,30.28,30.28,30.25,30.26,14310.0,26.5514,26.5514,26.5251,26.5339,14310.0
2016-11-08 13:20:00,30.27,30.27,30.25,30.25,4435.0,26.5426,26.5426,26.5251,26.5251,4435.0
2016-11-08 13:25:00,30.25,30.27,30.25,30.26,16615.0,26.5251,26.5426,26.5251,26.5339,16615.0
2016-11-08 13:30:00,30.27,30.3,30.27,30.3,10210.0,26.5426,26.5689,26.5426,26.5689,10210.0
2016-11-08 13:35:00,30.3,30.31,30.28,30.3,26295.0,26.5689,26.5777,26.5514,26.5689,26295.0
2016-11-08 13:40:00,30.29,30.31,30.29,30.31,18150.0,26.5602,26.5777,26.5602,26.5777,18150.0
2016-11-08 13:45:00,30.3,30.3,30.28,30.3,18045.0,26.5689,26.5689,26.5514,26.5689,18045.0
2016-11-08 13:50:00,30.29,30.3,30.29,30.29,11950.0,26.5602,26.5689,26.5602,26.5602,11950.0
2016-11-08 13:55:00,30.29,30.29,30.28,30.29,16695.0,26.5602,26.5602,26.5514,26.5602,16695.0
2016-11-08 14:00:00,30.28,30.29,30.27,30.27,3660.0,26.5514,26.5602,26.5426,26.5426,3660.0
2016-11-08 14:05:00,30.28,30.28,30.27,30.27,19785.0,26.5514,26.5514,26.5426,26.5426,19785.0
2016-11-08 14:10:00,30.26,30.26,30.24,30.24,15550.0,26.5339,26.5339,26.5163,26.5163,15550.0
2016-11-08 14:15:00,30.22,30.22,30.21,30.21,13400.0,26.4988,26.4988,26.49,26.49,13400.0
2016-11-08 14:20:00,30.23,30.25,30.22,30.24,16260.0,26.5076,26.5251,26.4988,26.5163,16260.0
2016-11-08 14:25:00,30.24,30.24,30.22,30.23,16340.0,26.5163,26.5163,26.4988,26.5076,16340.0
2016-11-08 14:30:00,30.23,30.23,30.21,30.21,19290.0,26.5076,26.5076,26.49,26.49,19290.0
2016-11-08 14:35:00,30.21,30.21,30.2,30.21,20645.0,26.49,26.49,26.4813,26.49,20645.0
2016-11-08 14:40:00,30.22,30.22,30.19,30.19,10925.0,26.4988,26.4988,26.4725,26.4725,10925.0
2016-11-08 14:45:00,30.18,30.19,30.18,30.19,35350.0,26.4637,26.4725,26.4637,26.4725,35350.0
2016-11-08 14:50:00,30.19,30.21,30.19,30.2,97085.0,26.4725,26.49,26.4725,26.4813,97085.0
2016-11-08 14:55:00,30.19,30.21,30.19,30.21,9980.0,26.4725,26.49,26.4725,26.49,9980.0
2016-11-08 15:00:00,30.2,30.2,30.19,30.2,28185.0,26.4813,26.4813,26.4725,26.4813,28185.0
2016-11-08 15:05:00,30.22,30.26,30.22,30.26,133740.0,26.4988,26.5339,26.4988,26.5339,133740.0
2016-11-08 15:10:00,30.26,30.26,30.24,30.25,20825.0,26.5339,26.5339,26.5163,26.5251,20825.0
2016-11-08 15:15:00,30.25,30.26,30.24,30.26,32150.0,26.5251,26.5339,26.5163,26.5339,32150.0
2016-11-08 15:20:00,30.26,30.27,30.25,30.27,15870.0,26.5339,26.5426,26.5251,26.5426,15870.0
2016-11-08 15:25:00,30.26,30.28,30.26,30.27,39480.0,26.5339,26.5514,26.5339,26.5426,39480.0
2016-11-08 15:30:00,30.28,30.31,30.27,30.3,165685.0,26.5514,26.5777,26.5426,26.5689,165685.0
2016-11-08 15:35:00,30.3,30.31,30.28,30.29,106495.0,26.5689,26.5777,26.5514,26.5602,106495.0
2016-11-08 15:40:00,30.28,30.29,30.26,30.27,74940.0,26.5514,26.5602,26.5339,26.5426,74940.0
2016-11-08 15:45:00,30.27,30.29,30.26,30.26,78120.0,26.5426,26.5602,26.5339,26.5339,78120.0
2016-11-08 15:50:00,30.26,30.27,30.2,30.21,95175.0,26.5339,26.5426,26.4813,26.49,95175.0
2016-11-08 15:55:00,30.21,30.21,30.18,30.2,305240.0,26.49,26.49,26.4637,26.4813,305240.0
2016-11-09 09:30:00,29.98,30.06,29.93,30.02,398570.0,26.2883,26.3585,26.2445,26.3234,398570.0
2016-11-09 09:35:00,30.03,30.09,30.0,30.03,145970.0,26.3322,26.3848,26.3059,26.3322,145970.0
2016-11-09 09:40:00,30.03,30.07,29.99,30.06,66185.0,26.3322,26.3673,26.2971,26.3585,66185.0
2016-11-09 09:45:00,30.07,30.24,30.07,30.24,136870.0,26.3673,26.5163,26.3673,26.5163,136870.0
2016-11-09 09:50:00,30.23,30.3,30.22,30.29,94250.0,26.5076,26.5689,26.4988,26.5602,94250.0
2016-11-09 09:55:00,30.31,30.32,30.26,30.29,71235.0,26.5777,26.5865,26.5339,26.5602,71235.0
2016-11-09 10:00:00,30.29,30.29,30.21,30.21,139155.0,26.5602,26.5602,26.49,26.49,139155.0
2016-11-09 10:05:00,30.18,30.23,30.18,30.18,129930.0,26.4637,26.5076,26.4637,26.4637,129930.0
2016-11-09 10:10:00,30.18,30.2,30.15,30.19,200560.0,26.4637,26.4813,26.4374,26.4725,200560.0
2016-11-09 10:15:00,30.18,30.18,30.11,30.12,188410.0,26.4637,26.4637,26.4023,26.4111,188410.0
2016-11-09 10:20:00,30.12,30.18,30.12,30.15,86325.0,26.4111,26.4637,26.4111,26.4374,86325.0
2016-11-09 10:25:00,30.15,30.22,30.15,30.22,112540.0,26.4374,26.4988,26.4374,26.4988,112540.0
2016-11-09 10:30:00,30.22,30.22,30.16,30.18,133580.0,26.4988,26.4988,26.4462,26.4637,133580.0
2016-11-09 10:35:00,30.17,30.21,30.16,30.19,44465.0,26.4549,26.49,26.4462,26.4725,44465.0
2016-11-09 10:40:00,30.2,30.24,30.19,30.23,56375.0,26.4813,26.5163,26.4725,26.5076,56375.0
2016-11-09 10:45:00,30.2,30.24,30.2,30.21,60740.0,26.4813,26.5163,26.4813,26.49,60740.0
2016-11-09 10:50:00,30.2,30.25,30.2,30.24,44665.0,26.4813,26.5251,26.4813,26.5163,44665.0
2016-11-09 10:55:00,30.24,30.27,30.22,30.24,75890.0,26.5163,26.5426,26.4988,26.5163,75890.0
2016-11-09 11:00:00,30.25,30.29,30.24,30.27,205320.0,26.5251,26.5602,26.5163,26.5426,205320.0
2016-11-09 11:05:00,30.28,30.32,30.27,30.31,49145.0,26.5514,26.5865,26.5426,26.5777,49145.0
2016-11-09 11:10:00,30.33,30.39,30.33,30.39,51470.0,26.5952,26.6479,26.5952,26.6479,51470.0
2016-11-09 11:15:00,30.38,30.41,30.38,30.4,42865.0,26.6391,26.6654,26.6391,26.6566,42865.0
2016-11-09 11:20:00,30.41,30.46,30.4,30.45,123325.0,26.6654,26.7092,26.6566,26.7005,123325.0
2016-11-09 11:25:00,30.45,30.48,30.42,30.48,88760.0,26.7005,26.7268,26.6742,26.7268,88760.0
2016-11-09 11:30:00,30.5,30.58,30.5,30.57,40760.0,26.7443,26.8145,26.7443,26.8057,40760.0
2016-11-09 11:35:00,30.57,30.61,30.57,30.61,47610.0,26.8057,26.8408,26.8057,26.8408,47610.0
2016-11-09 11:40:00,30.6,30.61,30.54,30.57,135460.0,26.832,26.8408,26.7794,26.8057,135460.0
2016-11-09 11:45:00,30.57,30.65,30.57,30.65,48325.0,26.8057,26.8758,26.8057,26.8758,48325.0
2016-11-09 11:50:00,30.65,30.68,30.63,30.66,63560.0,26.8758,26.9021,26.8583,26.8846,63560.0
2016-11-09 11:55:00,30.65,30.66,30.61,30.63,82085.0,26.8758,26.8846,26.8408,26.8583,82085.0
2016-11-09 12:00:00,30.63,30.66,30.57,30.58,68440.0,26.8583,26.8846,26.8057,26.8145,68440.0
2016-11-09 12:05:00,30.57,30.58,30.51,30.51,64055.0,26.8057,26.8145,26.7531,26.7531,64055.0
2016-11-09 12:10:00,30.52,30.52,30.48,30.51,758580.0,26.7619,26.7619,26.7268,26.7531,758580.0
2016-11-09 12:15:00,30.52,30.55,30.52,30.53,83535.0,26.7619,26.7882,26.7619,26.7706,83535.0
2016-11-09 12:20:00,30.53,30.55,30.53,30.53,67260.0,26.7706,26.7882,26.7706,26.7706,67260.0
2016-11-09 12:25:00,30.53,30.58,30.52,30.58,230845.0,26.7706,26.8145,26.7619,26.8145,230845.0
2016-11-09 12:30:00,30.58,30.6,30.55,30.58,234675.0,26.8145,26.832,26.7882,26.8145,234675.0
2016-11-09 12:35:00,30.59,30.62,30.56,30.57,108920.0,26.8232,26.8495,26.7969,26.8057,108920.0
2016-11-09 12:40:00,30.58,30.62,30.58,30.62,168495.0,26.8145,26.8495,26.8145,26.8495,168495.0
2016-11-09 12:45:00,30.62,30.62,30.59,30.61,82955.0,26.8495,26.8495,26.8232,26.8408,82955.0
2016-11-09 12:50:00,30.61,30.62,30.59,30.61,80485.0,26.8408,26.8495,26.8232,26.8408,80485.0
2016-11-09 12:55:00,30.61,30.66,30.61,30.66,42710.0,26.8408,26.8846,26.8408,26.8846,42710.0
2016-11-09 13:00:00,30.66,30.66,30.61,30.62,193640.0,26.8846,26.8846,26.8408,26.8495,193640.0
2016-11-09 13:05:00,30.64,30.66,30.61,30.61,185130.0,26.8671,26.8846,26.8408,26.8408,185130.0
2016-11-09 13:10:00,30.61,30.68,30.61,30.68,65620.0,26.8408,26.9021,26.8408,26.9021,65620.0
2016-11-09 13:15:00,30.68,30.68,30.61,30.63,100415.0,26.9021,26.9021,26.8408,26.8583,100415.0
2016-11-09 13:20:00,30.62,30.62,30.55,30.55,84175.0,26.8495,26.8495,26.7882,26.7882,84175.0
2016-11-09 13:25:00,30.56,30.59,30.55,30.58,56370.0,26.7969,26.8232,26.7882,26.8145,56370.0
2016-11-09 13:30:00,30.57,30.65,30.57,30.65,44110.0,26.8057,26.8758,26.8057,26.8758,44110.0
2016-11-09 13:35:00,30.65,30.65,30.63,30.64,37645.0,26.8758,26.8758,26.8583,26.8671,37645.0
2016-11-09 13:40:00,30.64,30.7,30.64,30.69,213145.0,26.8671,26.9197,26.8671,26.9109,213145.0
2016-11-09 13:45:00,30.69,30.7,30.66,30.7,109525.0,26.9109,26.9197,26.8846,26.9197,109525.0
2016-11-09 13:50:00,30.7,30.72,30.69,30.71,267705.0,26.9197,26.9372,26.9109,26.9285,267705.0
2016-11-09 13:55:00,30.72,30.72,30.65,30.66,82430.0,26.9372,26.9372,26.8758,26.8846,82430.0
2016-11-09 14:00:00,30.67,30.69,30.67,30.67,33970.0,26.8934,26.9109,26.8934,26.8934,33970.0
2016-11-09 14:05:00,30.67,30.69,30.66,30.68,373500.0,26.8934,26.9109,26.8846,26.9021,373500.0
2016-11-09 14:10:00,30.68,30.7,30.65,30.68,73155.0,26.9021,26.9197,26.8758,26.9021,73155.0
2016-11-09 14:15:00,30.67,30.71,30.67,30.68,50485.0,26.8934,26.9285,26.8934,26.9021,50485.0
2016-11-09 14:20:00,30.7,30.72,30.67,30.72,86025.0,26.9197,26.9372,26.8934,26.9372,86025.0
2016-11-09 14:25:00,30.72,30.73,30.68,30.71,71240.0,26.9372,26.946,26.9021,26.9285,71240.0
2016-11-09 14:30:00,30.71,30.75,30.7,30.73,49510.0,26.9285,26.9635,26.9197,26.946,49510.0
2016-11-09 14:35:00,30.74,30.77,30.71,30.77,56295.0,26.9548,26.9811,26.9285,26.9811,56295.0
2016-11-09 14:40:00,30.78,30.78,30.75,30.77,67890.0,26.9898,26.9898,26.9635,26.9811,67890.0
2016-11-09 14:45:00,30.78,30.78,30.74,30.76,180200.0,26.9898,26.9898,26.9548,26.9723,180200.0
2016-11-09 14:50:00,30.75,30.76,30.73,30.75,33595.0,26.9635,26.9723,26.946,26.9635,33595.0
2016-11-09 14:55:00,30.74,30.76,30.73,30.74,55135.0,26.9548,26.9723,26.946,26.9548,55135.0
2016-11-09 15:00:00,30.74,30.78,30.74,30.78,65670.0,26.9548,26.9898,26.9548,26.9898,65670.0
2016-11-09 15:05:00,30.79,30.8,30.78,30.79,54755.0,26.9986,27.0074,26.9898,26.9986,54755.0
2016-11-09 15:10:00,30.79,30.83,30.79,30.83,101085.0,26.9986,27.0337,26.9986,27.0337,101085.0
2016-11-09 15:15:00,30.82,30.85,30.81,30.85,61625.0,27.0249,27.0512,27.0161,27.0512,61625.0
2016-11-09 15:20:00,30.85,30.85,30.81,30.82,80740.0,27.0512,27.0512,27.0161,27.0249,80740.0
2016-11-09 15:25:00,30.82,30.84,30.8,30.8,61960.0,27.0249,27.0424,27.0074,27.0074,61960.0
2016-11-09 15:30:00,30.8,30.82,30.75,30.76,102550.0,27.0074,27.0249,26.9635,26.9723,102550.0
2016-11-09 15:35:00,30.76,30.77,30.72,30.74,122425.0,26.9723,26.9811,26.9372,26.9548,122425.0
2016-11-09 15:40:00,30.74,30.75,30.71,30.74,75310.0,26.9548,26.9635,26.9285,26.9548,75310.0
2016-11-09 15:45:00,30.74,30.74,30.66,30.69,191620.0,26.9548,26.9548,26.8846,26.9109,191620.0
2016-11-09 15:50:00,30.69,30.75,30.69,30.72,124990.0,26.9109,26.9635,26.9109,26.9372,124990.0
2016-11-09 15:55:00,30.72,30.76,30.7,30.76,353200.0,26.9372,26.9723,26.9197,26.9723,353200.0
2016-11-10 09:30:00,30.94,30.97,30.92,30.96,392345.0,27.1301,27.1564,27.1126,27.1477,392345.0
2016-11-10 09:35:00,30.97,31.05,30.96,31.03,125255.0,27.1564,27.2266,27.1477,27.2091,125255.0
2016-11-10 09:40:00,31.06,31.12,31.06,31.11,57215.0,27.2354,27.288,27.2354,27.2792,57215.0
2016-11-10 09:45:00,31.12,31.13,31.11,31.11,117475.0,27.288,27.2967,27.2792,27.2792,117475.0
2016-11-10 09:50:00,31.12,31.12,31.05,31.08,115050.0,27.288,27.288,27.2266,27.2529,115050.0
2016-11-10 09:55:00,31.09,31.11,31.03,31.03,27645.0,27.2617,27.2792,27.2091,27.2091,27645.0
2016-11-10 10:00:00,31.05,31.09,31.01,31.01,73390.0,27.2266,27.2617,27.1915,27.1915,73390.0
2016-11-10 10:05:00,31.0,31.02,30.97,30.97,32775.0,27.1827,27.2003,27.1564,27.1564,32775.0
2016-11-10 10:10:00,30.97,30.97,30.88,30.9,68410.0,27.1564,27.1564,27.0775,27.0951,68410.0
2016-11-10 10:15:00,30.91,30.96,30.89,30.91,100750.0,27.1038,27.1477,27.0863,27.1038,100750.0
2016-11-10 10:20:00,30.92,30.97,30.91,30.95,88330.0,27.1126,27.1564,27.1038,27.1389,88330.0
2016-11-10 10:25:00,30.94,30.94,30.85,30.85,64290.0,27.1301,27.1301,27.0512,27.0512,64290.0
2016-11-10 10:30:00,30.85,30.9,30.85,30.86,43690.0,27.0512,27.0951,27.0512,27.06,43690.0
2016-11-10 10:35:00,30.86,30.86,30.73,30.75,49375.0,27.06,27.06,26.946,26.9635,49375.0
2016-11-10 10:40:00,30.75,30.83,30.74,30.82,148050.0,26.9635,27.0337,26.9548,27.0249,148050.0
2016-11-10 10:45:00,30.84,30.88,30.83,30.83,49480.0,27.0424,27.0775,27.0337,27.0337,49480.0
2016-11-10 10:50:00,30.85,30.87,30.79,30.8,43665.0,27.0512,27.0688,26.9986,27.0074,43665.0
2016-11-10 10:55:00,30.77,30.79,30.72,30.73,48665.0,26.9811,26.9986,26.9372,26.946,48665.0
2016-11-10 11:00:00,30.72,30.8,30.71,30.72,37640.0,26.9372,27.0074,26.9285,26.9372,37640.0
2016-11-10 11:05:00,30.72,30.8,30.72,30.76,51550.0,26.9372,27.0074,26.9372,26.9723,51550.0
2016-11-10 11:10:00,30.76,30.83,30.74,30.82,105900.0,26.9723,27.0337,26.9548,27.0249,105900.0
2016-11-10 11:15:00,30.83,30.89,30.83,30.84,79330.0,27.0337,27.0863,27.0337,27.0424,79330.0
2016-11-10 11:20:00,30.86,30.91,30.86,30.91,58680.0,27.06,27.1038,27.06,27.1038,58680.0
2016-11-10 11:25:00,30.91,30.92,30.87,30.87,71685.0,27.1038,27.1126,27.0688,27.0688,71685.0
2016-11-10 11:30:00,30.88,30.89,30.83,30.87,264395.0,27.0775,27.0863,27.0337,27.0688,264395.0
2016-11-10 11:35:00,30.86,30.87,30.79,30.82,305425.0,27.06,27.0688,26.9986,27.0249,305425.0
2016-11-10 11:40:00,30.82,30.91,30.81,30.91,171845.0,27.0249,27.1038,27.0161,27.1038,171845.0
2016-11-10 11:45:00,30.91,30.95,30.87,30.87,137230.0,27.1038,27.1389,27.0688,27.0688,137230.0
2016-11-10 11:50:00,30.87,30.9,30.86,30.88,113425.0,27.0688,27.0951,27.06,27.0775,113425.0
2016-11-10 11:55:00,30.88,30.88,30.79,30.81,255035.0,27.0775,27.0775,26.9986,27.0161,255035.0
2016-11-10 12:00:00,30.81,30.87,30.8,30.84,219385.0,27.0161,27.0688,27.0074,27.0424,219385.0
2016-11-10 12:05:00,30.84,30.89,30.84,30.84,111760.0,27.0424,27.0863,27.0424,27.0424,111760.0
2016-11-10 12:10:00,30.84,30.92,30.84,30.9,123140.0,27.0424,27.1126,27.0424,27.0951,123140.0
2016-11-10 12:15:00,30.9,30.93,30.88,30.9,159455.0,27.0951,27.1214,27.0775,27.0951,159455.0
2016-11-10 12:20:00,30.9,30.95,30.89,30.93,66560.0,27.0951,27.1389,27.0863,27.1214,66560.0
2016-11-10 12:25:00,30.94,30.94,30.89,30.94,79305.0,27.1301,27.1301,27.0863,27.1301,79305.0
2016-11-10 12:30:00,30.94,30.95,30.89,30.9,51785.0,27.1301,27.1389,27.0863,27.0951,51785.0
2016-11-10 12:35:00,30.9,30.92,30.88,30.88,60460.0,27.0951,27.1126,27.0775,27.0775,60460.0
2016-11-10 12:40:00,30.88,30.9,30.85,30.89,77215.0,27.0775,27.0951,27.0512,27.0863,77215.0
2016-11-10 12:45:00,30.89,30.92,30.88,30.91,85090.0,27.0863,27.1126,27.0775,27.1038,85090.0
2016-11-10 12:50:00,30.91,30.97,30.91,30.96,48130.0,27.1038,27.1564,27.1038,27.1477,48130.0
2016-11-10 12:55:00,30.96,30.98,30.95,30.96,65480.0,27.1477,27.1652,27.1389,27.1477,65480.0
2016-11-10 13:00:00,30.97,30.99,30.94,30.96,68870.0,27.1564,27.174,27.1301,27.1477,68870.0
2016-11-10 13:05:00,30.95,31.0,30.95,31.0,37090.0,27.1389,27.1827,27.1389,27.1827,37090.0
2016-11-10 13:10:00,31.0,31.0,30.94,30.96,148115.0,27.1827,27.1827,27.1301,27.1477,148115.0
2016-11-10 13:15:00,30.96,31.01,30.95,30.97,68895.0,27.1477,27.1915,27.1389,27.1564,68895.0
2016-11-10 13:20:00,30.96,31.03,30.96,30.97,63315.0,27.1477,27.2091,27.1477,27.1564,63315.0
2016-11-10 13:25:00,30.96,30.96,30.93,30.95,67465.0,27.1477,27.1477,27.1214,27.1389,67465.0
2016-11-10 13:30:00,30.97,30.99,30.94,30.95,130430.0,27.1564,27.174,27.1301,27.1389,130430.0
2016-11-10 13:35:00,30.95,31.01,30.95,30.99,67860.0,27.1389,27.1915,27.1389,27.174,67860.0
2016-11-10 13:40:00,30.98,31.01,30.96,30.98,72265.0,27.1652,27.1915,27.1477,27.1652,72265.0
2016-11-10 13:45:00,30.98,31.02,30.96,31.02,63295.0,27.1652,27.2003,27.1477,27.2003,63295.0
2016-11-10 13:50:00,31.02,31.04,31.0,31.04,46885.0,27.2003,27.2178,27.1827,27.2178,46885.0
2016-11-10 13:55:00,31.04,31.04,30.99,31.0,109300.0,27.2178,27.2178,27.174,27.1827,109300.0
2016-11-10 14:00:00,31.0,31.0,30.98,31.0,81675.0,27.1827,27.1827,27.1652,27.1827,81675.0
2016-11-10 14:05:00,31.0,31.03,30.99,31.0,69010.0,27.1827,27.2091,27.174,27.1827,69010.0
2016-11-10 14:10:00,31.0,31.03,31.0,31.0,74400.0,27.1827,27.2091,27.1827,27.1827,74400.0
2016-11-10 14:15:00,31.0,31.0,30.95,30.99,80445.0,27.1827,27.1827,27.1389,27.174,80445.0
2016-11-10 14:20:00,30.99,30.99,30.95,30.96,28610.0,27.174,27.174,27.1389,27.1477,28610.0
2016-11-10 14:25:00,30.96,30.98,30.96,30.97,41870.0,27.1477,27.1652,27.1477,27.1564,41870.0
2016-11-10 14:30:00,30.97,30.97,30.93,30.93,61040.0,27.1564,27.1564,27.1214,27.1214,61040.0
2016-11-10 14:35:00,30.94,30.97,30.93,30.97,54740.0,27.1301,27.1564,27.1214,27.1564,54740.0
2016-11-10 14:40:00,30.97,30.98,30.94,30.95,103885.0,27.1564,27.1652,27.1301,27.1389,103885.0
2016-11-10 14:45:00,30.96,31.01,30.96,30.98,70595.0,27.1477,27.1915,27.1477,27.1652,70595.0
2016-11-10 14:50:00,30.97,30.99,30.96,30.97,78120.0,27.1564,27.174,27.1477,27.1564,78120.0
2016-11-10 14:55:00,30.97,30.97,30.94,30.97,60245.0,27.1564,27.1564,27.1301,27.1564,60245.0
2016-11-10 15:00:00,30.98,30.99,30.95,30.99,41480.0,27.1652,27.174,27.1389,27.174,41480.0
2016-11-10 15:05:00,30.99,30.99,30.96,30.98,108770.0,27.174,27.174,27.1477,27.1652,108770.0
2016-11-10 15:10:00,30.98,30.99,30.96,30.98,48765.0,27.1652,27.174,27.1477,27.1652,48765.0
2016-11-10 15:15:00,30.98,30.98,30.96,30.96,46955.0,27.1652,27.1652,27.1477,27.1477,46955.0
2016-11-10 15:20:00,30.96,30.97,30.95,30.95,196300.0,27.1477,27.1564,27.1389,27.1389,196300.0
2016-11-10 15:25:00,30.95,30.97,30.94,30.97,464400.0,27.1389,27.1564,27.1301,27.1564,464400.0
2016-11-10 15:30:00,30.97,30.97,30.9,30.91,603400.0,27.1564,27.1564,27.0951,27.1038,603400.0
2016-11-10 15:35:00,30.91,30.93,30.9,30.92,164305.0,27.1038,27.1214,27.0951,27.1126,164305.0
2016-11-10 15:40:00,30.91,30.91,30.89,30.91,154180.0,27.1038,27.1038,27.0863,27.1038,154180.0
2016-11-10 15:45:00,30.91,30.95,30.89,30.95,309195.0,27.1038,27.1389,27.0863,27.1389,309195.0
2016-11-10 15:50:00,30.95,30.95,30.9,30.91,281565.0,27.1389,27.1389,27.0951,27.1038,281565.0
2016-11-10 15:55:00,30.91,30.92,30.88,30.89,524695.0,27.1038,27.1126,27.0775,27.0863,524695.0
2016-11-11 09:30:00,30.87,30.95,30.84,30.87,245820.0,27.0688,27.1389,27.0424,27.0688,245820.0
2016-11-11 09:35:00,30.86,30.93,30.83,30.91,193760.0,27.06,27.1214,27.0337,27.1038,193760.0
2016-11-11 09:40:00,30.92,31.0,30.91,30.95,205005.0,27.1126,27.1827,27.1038,27.1389,205005.0
2016-11-11 09:45:00,30.94,30.98,30.91,30.94,816215.0,27.1301,27.1652,27.1038,27.1301,816215.0
2016-11-11 09:50:00,30.95,30.98,30.92,30.92,840740.0,27.1389,27.1652,27.1126,27.1126,840740.0
2016-11-11 09:55:00,30.93,30.93,30.88,30.93,53360.0,27.1214,27.1214,27.0775,27.1214,53360.0
2016-11-11 10:00:00,30.94,30.97,30.92,30.97,114050.0,27.1301,27.1564,27.1126,27.1564,114050.0
2016-11-11 10:05:00,30.99,31.03,30.96,30.97,156345.0,27.174,27.2091,27.1477,27.1564,156345.0
2016-11-11 10:10:00,30.96,31.02,30.95,31.02,96450.0,27.1477,27.2003,27.1389,27.2003,96450.0
2016-11-11 10:15:00,31.03,31.04,30.95,30.97,102005.0,27.2091,27.2178,27.1389,27.1564,102005.0
2016-11-11 10:20:00,30.99,31.02,30.99,31.02,47390.0,27.174,27.2003,27.174,27.2003,47390.0
2016-11-11 10:25:00,31.02,31.02,30.95,30.99,107480.0,27.2003,27.2003,27.1389,27.174,107480.0
2016-11-11 10:30:00,30.98,31.01,30.97,31.0,75050.0,27.1652,27.1915,27.1564,27.1827,75050.0
2016-11-11 10:35:00,31.01,31.03,30.97,31.01,116700.0,27.1915,27.2091,27.1564,27.1915,116700.0
2016-11-11 10:40:00,31.0,31.03,31.0,31.03,123030.0,27.1827,27.2091,27.1827,27.2091,123030.0
2016-11-11 10:45:00,31.04,31.04,30.99,30.99,71170.0,27.2178,27.2178,27.174,27.174,71170.0
2016-11-11 10:50:00,30.99,31.0,30.95,30.99,39745.0,27.174,27.1827,27.1389,27.174,39745.0
2016-11-11 10:55:00,30.99,31.01,30.95,31.01,108620.0,27.174,27.1915,27.1389,27.1915,108620.0
2016-11-11 11:00:00,30.99,31.0,30.97,31.0,36880.0,27.174,27.1827,27.1564,27.1827,36880.0
2016-11-11 11:05:00,31.0,31.0,30.97,30.97,20245.0,27.1827,27.1827,27.1564,27.1564,20245.0
2016-11-11 11:10:00,30.96,30.96,30.9,30.94,25915.0,27.1477,27.1477,27.0951,27.1301,25915.0
2016-11-11 11:15:00,30.91,30.92,30.89,30.89,16960.0,27.1038,27.1126,27.0863,27.0863,16960.0
2016-11-11 11:20:00,30.88,30.92,30.87,30.91,41760.0,27.0775,27.1126,27.0688,27.1038,41760.0
2016-11-11 11:25:00,30.89,30.9,30.87,30.88,105365.0,27.0863,27.0951,27.0688,27.0775,105365.0
2016-11-11 11:30:00,30.87,30.93,30.87,30.91,70440.0,27.0688,27.1214,27.0688,27.1038,70440.0
2016-11-11 11:35:00,30.92,30.95,30.91,30.95,55850.0,27.1126,27.1389,27.1038,27.1389,55850.0
2016-11-11 11:40:00,30.96,30.99,30.94,30.96,121825.0,27.1477,27.174,27.1301,27.1477,121825.0
2016-11-11 11:45:00,30.96,30.98,30.94,30.94,28380.0,27.1477,27.1652,27.1301,27.1301,28380.0
2016-11-11 11:50:00,30.94,30.99,30.94,30.98,22090.0,27.1301,27.174,27.1301,27.1652,22090.0
2016-11-11 11:55:00,30.99,31.03,30.98,31.02,25475.0,27.174,27.2091,27.1652,27.2003,25475.0
2016-11-11 12:00:00,31.01,31.04,31.01,31.04,39040.0,27.1915,27.2178,27.1915,27.2178,39040.0
2016-11-11 12:05:00,31.04,31.08,31.03,31.08,54025.0,27.2178,27.2529,27.2091,27.2529,54025.0
2016-11-11 12:10:00,31.07,31.1,31.07,31.09,29595.0,27.2441,27.2704,27.2441,27.2617,29595.0
2016-11-11 12:15:00,31.1,31.13,31.09,31.12,22090.0,27.2704,27.2967,27.2617,27.288,22090.0
2016-11-11 12:20:00,31.1,31.11,31.08,31.09,40760.0,27.2704,27.2792,27.2529,27.2617,40760.0
2016-11-11 12:25:00,31.1,31.11,31.07,31.08,29875.0,27.2704,27.2792,27.2441,27.2529,29875.0
2016-11-11 12:30:00,31.08,31.1,31.06,31.06,57135.0,27.2529,27.2704,27.2354,27.2354,57135.0
2016-11-11 12:35:00,31.06,31.08,31.05,31.08,43765.0,27.2354,27.2529,27.2266,27.2529,43765.0
2016-11-11 12:40:00,31.08,31.1,31.07,31.08,75550.0,27.2529,27.2704,27.2441,27.2529,75550.0
2016-11-11 12:45:00,31.09,31.1,31.07,31.07,67050.0,27.2617,27.2704,27.2441,27.2441,67050.0
2016-11-11 12:50:00,31.07,31.09,31.04,31.08,25600.0,27.2441,27.2617,27.2178,27.2529,25600.0
2016-11-11 12:55:00,31.08,31.09,31.06,31.08,25295.0,27.2529,27.2617,27.2354,27.2529,25295.0
2016-11-11 13:00:00,31.07,31.09,31.06,31.09,18725.0,27.2441,27.2617,27.2354,27.2617,18725.0
2016-11-11 13:05:00,31.09,31.11,31.08,31.11,57550.0,27.2617,27.2792,27.2529,27.2792,57550.0
2016-11-11 13:10:00,31.11,31.13,31.1,31.11,50425.0,27.2792,27.2967,27.2704,27.2792,50425.0
2016-11-11 13:15:00,31.11,31.13,31.08,31.09,33485.0,27.2792,27.2967,27.2529,27.2617,33485.0
2016-11-11 13:20:00,31.11,31.14,31.11,31.12,33735.0,27.2792,27.3055,27.2792,27.288,33735.0
2016-11-11 13:25:00,31.12,31.15,31.12,31.13,22670.0,27.288,27.3143,27.288,27.2967,22670.0
2016-11-11 13:30:00,31.14,31.16,31.12,31.13,63985.0,27.3055,27.323,27.288,27.2967,63985.0
2016-11-11 13:35:00,31.13,31.16,31.12,31.12,20735.0,27.2967,27.323,27.288,27.288,20735.0
2016-11-11 13:40:00,31.12,31.15,31.12,31.14,62560.0,27.288,27.3143,27.288,27.3055,62560.0
2016-11-11 13:45:00,31.13,31.16,31.12,31.16,141700.0,27.2967,27.323,27.288,27.323,141700.0
2016-11-11 13:50:00,31.16,31.16,31.14,31.15,28105.0,27.323,27.323,27.3055,27.3143,28105.0
2016-11-11 13:55:00,31.15,31.15,31.12,31.13,46560.0,27.3143,27.3143,27.288,27.2967,46560.0
2016-11-11 14:00:00,31.12,31.14,31.1,31.13,42220.0,27.288,27.3055,27.2704,27.2967,42220.0
2016-11-11 14:05:00,31.13,31.15,31.12,31.15,69910.0,27.2967,27.3143,27.288,27.3143,69910.0
2016-11-11 14:10:00,31.15,31.16,31.14,31.15,39095.0,27.3143,27.323,27.3055,27.3143,39095.0
2016-11-11 14:15:00,31.14,31.16,31.13,31.16,53360.0,27.3055,27.323,27.2967,27.323,53360.0
2016-11-11 14:20:00,31.15,31.15,31.12,31.14,163830.0,27.3143,27.3143,27.288,27.3055,163830.0
2016-11-11 14:25:00,31.14,31.15,31.11,31.12,26315.0,27.3055,27.3143,27.2792,27.288,26315.0
2016-11-11 14:30:00,31.11,31.13,31.11,31.12,27055.0,27.2792,27.2967,27.2792,27.288,27055.0
2016-11-11 14:35:00,31.12,31.13,31.1,31.11,9230.0,27.288,27.2967,27.2704,27.2792,9230.0
2016-11-11 14:40:00,31.11,31.13,31.11,31.13,21820.0,27.2792,27.2967,27.2792,27.2967,21820.0
2016-11-11 14:45:00,31.13,31.13,31.09,31.09,12315.0,27.2967,27.2967,27.2617,27.2617,12315.0
2016-11-11 14:50:00,31.1,31.11,31.1,31.11,62975.0,27.2704,27.2792,27.2704,27.2792,62975.0
2016-11-11 14:55:00,31.11,31.12,31.09,31.09,21900.0,27.2792,27.288,27.2617,27.2617,21900.0
2016-11-11 15:00:00,31.1,31.12,31.09,31.12,25475.0,27.2704,27.288,27.2617,27.288,25475.0
2016-11-11 15:05:00,31.12,31.13,31.12,31.13,20520.0,27.288,27.2967,27.288,27.2967,20520.0
2016-11-11 15:10:00,31.14,31.16,31.14,31.15,23840.0,27.3055,27.323,27.3055,27.3143,23840.0
2016-11-11 15:15:00,31.16,31.16,31.14,31.15,39080.0,27.323,27.323,27.3055,27.3143,39080.0
2016-11-11 15:20:00,31.16,31.16,31.14,31.15,61445.0,27.323,27.323,27.3055,27.3143,61445.0
2016-11-11 15:25:00,31.15,31.15,31.14,31.15,29470.0,27.3143,27.3143,27.3055,27.3143,29470.0
2016-11-11 15:30:00,31.16,31.19,31.16,31.19,84730.0,27.323,27.3493,27.323,27.3493,84730.0
2016-11-11 15:35:00,31.19,31.21,31.17,31.17,94770.0,27.3493,27.3669,27.3318,27.3318,94770.0
2016-11-11 15:40:00,31.18,31.2,31.17,31.19,130195.0,27.3406,27.3581,27.3318,27.3493,130195.0
2016-11-11 15:45:00,31.19,31.22,31.19,31.21,142475.0,27.3493,27.3757,27.3493,27.3669,142475.0
2016-11-11 15:50:00,31.21,31.23,31.21,31.23,214415.0,27.3669,27.3844,27.3669,27.3844,214415.0
2016-11-11 15:55:00,31.23,31.23,31.2,31.21,432785.0,27.3844,27.3844,27.3581,27.3669,432785.0
2016-11-14 09:30:00,31.44,31.46,31.38,31.42,357220.0,27.5686,27.5861,27.516,27.551,357220.0
2016-11-14 09:35:00,31.43,31.45,31.4,31.44,143950.0,27.5598,27.5773,27.5335,27.5686,143950.0
2016-11-14 09:40:00,31.43,31.46,31.4,31.46,108725.0,27.5598,27.5861,27.5335,27.5861,108725.0
2016-11-14 09:45:00,31.47,31.49,31.44,31.49,134925.0,27.5949,27.6124,27.5686,27.6124,134925.0
2016-11-14 09:50:00,31.49,31.55,31.48,31.52,108075.0,27.6124,27.665,27.6036,27.6387,108075.0
2016-11-14 09:55:00,31.52,31.52,31.47,31.47,57585.0,27.6387,27.6387,27.5949,27.5949,57585.0
2016-11-14 10:00:00,31.48,31.53,31.48,31.52,48245.0,27.6036,27.6475,27.6036,27.6387,48245.0
2016-11-14 10:05:00,31.52,31.58,31.52,31.55,49835.0,27.6387,27.6913,27.6387,27.665,49835.0
2016-11-14 10:10:00,31.56,31.64,31.56,31.64,112290.0,27.6738,27.7439,27.6738,27.7439,112290.0
2016-11-14 10:15:00,31.63,31.68,31.63,31.67,757985.0,27.7352,27.779,27.7352,27.7702,757985.0
2016-11-14 10:20:00,31.68,31.68,31.63,31.65,33765.0,27.779,27.779,27.7352,27.7527,33765.0
2016-11-14 10:25:00,31.64,31.65,31.57,31.61,100030.0,27.7439,27.7527,27.6826,27.7176,100030.0
2016-11-14 10:30:00,31.6,31.62,31.56,31.56,81150.0,27.7089,27.7264,27.6738,27.6738,81150.0
2016-11-14 10:35:00,31.57,31.61,31.57,31.57,65705.0,27.6826,27.7176,27.6826,27.6826,65705.0
2016-11-14 10:40:00,31.58,31.58,31.55,31.55,55665.0,27.6913,27.6913,27.665,27.665,55665.0
2016-11-14 10:45:00,31.55,31.57,31.54,31.56,86925.0,27.665,27.6826,27.6563,27.6738,86925.0
2016-11-14 10:50:00,31.54,31.59,31.52,31.57,121555.0,27.6563,27.7001,27.6387,27.6826,121555.0
2016-11-14 10:55:00,31.56,31.58,31.55,31.55,95760.0,27.6738,27.6913,27.665,27.665,95760.0
2016-11-14 11:00:00,31.55,31.55,31.51,31.53,99720.0,27.665,27.665,27.6299,27.6475,99720.0
2016-11-14 11:05:00,31.53,31.58,31.52,31.57,53245.0,27.6475,27.6913,27.6387,27.6826,53245.0
2016-11-14 11:10:00,31.57,31.61,31.57,31.61,44390.0,27.6826,27.7176,27.6826,27.7176,44390.0
2016-11-14 11:15:00,31.61,31.63,31.6,31.61,62495.0,27.7176,27.7352,27.7089,27.7176,62495.0
2016-11-14 11:20:00,31.61,31.62,31.58,31.6,73340.0,27.7176,27.7264,27.6913,27.7089,73340.0
2016-11-14 11:25:00,31.6,31.6,31.58,31.59,125595.0,27.7089,27.7089,27.6913,27.7001,125595.0
2016-11-14 11:30:00,31.59,31.6,31.57,31.58,120475.0,27.7001,27.7089,27.6826,27.6913,120475.0
2016-11-14 11:35:00,31.57,31.6,31.57,31.58,107575.0,27.6826,27.7089,27.6826,27.6913,107575.0
2016-11-14 11:40:00,31.58,31.6,31.56,31.59,33100.0,27.6913,27.7089,27.6738,27.7001,33100.0
2016-11-14 11:45:00,31.6,31.62,31.57,31.6,536420.0,27.7089,27.7264,27.6826,27.7089,536420.0
2016-11-14 11:50:00,31.62,31.63,31.6,31.61,117505.0,27.7264,27.7352,27.7089,27.7176,117505.0
2016-11-14 11:55:00,31.61,31.61,31.59,31.6,56225.0,27.7176,27.7176,27.7001,27.7089,56225.0
2016-11-14 12:00:00,31.6,31.61,31.57,31.58,46590.0,27.7089,27.7176,27.6826,27.6913,46590.0
2016-11-14 12:05:00,31.58,31.59,31.56,31.56,58910.0,27.6913,27.7001,27.6738,27.6738,58910.0
2016-11-14 12:10:00,31.56,31.56,31.54,31.55,113950.0,27.6738,27.6738,27.6563,27.665,113950.0
2016-11-14 12:15:00,31.54,31.56,31.52,31.55,58110.0,27.6563,27.6738,27.6387,27.665,58110.0
2016-11-14 12:20:00,31.55,31.56,31.53,31.54,82460.0,27.665,27.6738,27.6475,27.6563,82460.0
2016-11-14 12:25:00,31.54,31.55,31.53,31.55,76890.0,27.6563,27.665,27.6475,27.665,76890.0
2016-11-14 12:30:00,31.55,31.55,31.53,31.54,98500.0,27.665,27.665,27.6475,27.6563,98500.0
2016-11-14 12:35:00,31.54,31.56,31.53,31.56,68120.0,27.6563,27.6738,27.6475,27.6738,68120.0
2016-11-14 12:40:00,31.57,31.58,31.55,31.57,98870.0,27.6826,27.6913,27.665,27.6826,98870.0
2016-11-14 12:45:00,31.56,31.59,31.56,31.58,52175.0,27.6738,27.7001,27.6738,27.6913,52175.0
2016-11-14 12:50:00,31.58,31.6,31.58,31.6,97400.0,27.6913,27.7089,27.6913,27.7089,97400.0
2016-11-14 12:55:00,31.6,31.62,31.58,31.61,82850.0,27.7089,27.7264,27.6913,27.7176,82850.0
2016-11-14 13:00:00,31.61,31.61,31.6,31.6,161715.0,27.7176,27.7176,27.7089,27.7089,161715.0
2016-11-14 13:05:00,31.59,31.61,31.58,31.6,60635.0,27.7001,27.7176,27.6913,27.7089,60635.0
2016-11-14 13:10:00,31.61,31.64,31.61,31.64,168670.0,27.7176,27.7439,27.7176,27.7439,168670.0
2016-11-14 13:15:00,31.64,31.65,31.62,31.63,95170.0,27.7439,27.7527,27.7264,27.7352,95170.0
2016-11-14 13:20:00,31.63,31.64,31.61,31.61,44245.0,27.7352,27.7439,27.7176,27.7176,44245.0
2016-11-14 13:25:00,31.6,31.61,31.59,31.61,70530.0,27.7089,27.7176,27.7001,27.7176,70530.0
2016-11-14 13:30:00,31.61,31.64,31.6,31.62,73970.0,27.7176,27.7439,27.7089,27.7264,73970.0
2016-11-14 13:35:00,31.62,31.64,31.62,31.63,89400.0,27.7264,27.7439,27.7264,27.7352,89400.0
2016-11-14 13:40:00,31.62,31.64,31.62,31.63,35735.0,27.7264,27.7439,27.7264,27.7352,35735.0
2016-11-14 13:45:00,31.63,31.65,31.61,31.63,74120.0,27.7352,27.7527,27.7176,27.7352,74120.0
2016-11-14 13:50:00,31.64,31.64,31.61,31.63,102570.0,27.7439,27.7439,27.7176,27.7352,102570.0
2016-11-14 13:55:00,31.63,31.64,31.6,31.62,153670.0,27.7352,27.7439,27.7089,27.7264,153670.0
2016-11-14 14:00:00,31.62,31.63,31.59,31.59,94875.0,27.7264,27.7352,27.7001,27.7001,94875.0
2016-11-14 14:05:00,31.59,31.62,31.59,31.61,116475.0,27.7001,27.7264,27.7001,27.7176,116475.0
2016-11-14 14:10:00,31.61,31.63,31.61,31.63,105825.0,27.7176,27.7352,27.7176,27.7352,105825.0
2016-11-14 14:15:00,31.63,31.63,31.61,31.62,51605.0,27.7352,27.7352,27.7176,27.7264,51605.0
2016-11-14 14:20:00,31.61,31.62,31.6,31.61,55065.0,27.7176,27.7264,27.7089,27.7176,55065.0
2016-11-14 14:25:00,31.61,31.63,31.6,31.61,66345.0,27.7176,27.7352,27.7089,27.7176,66345.0
2016-11-14 14:30:00,31.62,31.63,31.59,31.62,124195.0,27.7264,27.7352,27.7001,27.7264,124195.0
2016-11-14 14:35:00,31.62,31.62,31.6,31.61,77060.0,27.7264,27.7264,27.7089,27.7176,77060.0
2016-11-14 14:40:00,31.6,31.61,31.58,31.59,29550.0,27.7089,27.7176,27.6913,27.7001,29550.0
2016-11-14 14:45:00,31.59,31.62,31.58,31.62,103915.0,27.7001,27.7264,27.6913,27.7264,103915.0
2016-11-14 14:50:00,31.61,31.63,31.61,31.62,49455.0,27.7176,27.7352,27.7176,27.7264,49455.0
2016-11-14 14:55:00,31.61,31.66,31.61,31.66,176775.0,27.7176,27.7615,27.7176,27.7615,176775.0
2016-11-14 15:00:00,31.65,31.67,31.63,31.67,370680.0,27.7527,27.7702,27.7352,27.7702,370680.0
2016-11-14 15:05:00,31.67,31.67,31.64,31.65,54245.0,27.7702,27.7702,27.7439,27.7527,54245.0
2016-11-14 15:10:00,31.65,31.67,31.65,31.66,45230.0,27.7527,27.7702,27.7527,27.7615,45230.0
2016-11-14 15:15:00,31.67,31.68,31.67,31.68,80240.0,27.7702,27.779,27.7702,27.779,80240.0
2016-11-14 15:20:00,31.68,31.7,31.67,31.7,212000.0,27.779,27.7965,27.7702,27.7965,212000.0
2016-11-14 15:25:00,31.7,31.7,31.68,31.7,66605.0,27.7965,27.7965,27.779,27.7965,66605.0
2016-11-14 15:30:00,31.7,31.72,31.7,31.71,101035.0,27.7965,27.8141,27.7965,27.8053,101035.0
2016-11-14 15:35:00,31.71,31.72,31.7,31.71,183675.0,27.8053,27.8141,27.7965,27.8053,183675.0
2016-11-14 15:40:00,31.71,31.72,31.67,31.67,220470.0,27.8053,27.8141,27.7702,27.7702,220470.0
2016-11-14 15:45:00,31.67,31.69,31.65,31.68,152995.0,27.7702,27.7878,27.7527,27.779,152995.0
2016-11-14 15:50:00,31.68,31.71,31.67,31.7,98970.0,27.779,27.8053,27.7702,27.7965,98970.0
2016-11-14 15:55:00,31.7,31.72,31.69,31.71,515495.0,27.7965,27.8141,27.7878,27.8053,515495.0
2016-11-15 09:30:00,31.71,31.73,31.68,31.72,182640.0,27.8053,27.8229,27.779,27.8141,182640.0
2016-11-15 09:35:00,31.73,31.77,31.73,31.74,162830.0,27.8229,27.8579,27.8229,27.8316,162830.0
2016-11-15 09:40:00,31.73,31.74,31.66,31.67,74580.0,27.8229,27.8316,27.7615,27.7702,74580.0
2016-11-15 09:45:00,31.66,31.68,31.63,31.63,38720.0,27.7615,27.779,27.7352,27.7352,38720.0
2016-11-15 09:50:00,31.63,31.68,31.63,31.66,117290.0,27.7352,27.779,27.7352,27.7615,117290.0
2016-11-15 09:55:00,31.65,31.66,31.61,31.61,24300.0,27.7527,27.7615,27.7176,27.7176,24300.0
2016-11-15 10:00:00,31.63,31.66,31.62,31.64,24285.0,27.7352,27.7615,27.7264,27.7439,24285.0
2016-11-15 10:05:00,31.65,31.67,31.64,31.66,95575.0,27.7527,27.7702,27.7439,27.7615,95575.0
2016-11-15 10:10:00,31.65,31.69,31.65,31.68,77165.0,27.7527,27.7878,27.7527,27.779,77165.0
2016-11-15 10:15:00,31.67,31.74,31.67,31.72,83920.0,27.7702,27.8316,27.7702,27.8141,83920.0
2016-11-15 10:20:00,31.73,31.74,31.71,31.74,76925.0,27.8229,27.8316,27.8053,27.8316,76925.0
2016-11-15 10:25:00,31.73,31.74,31.71,31.74,58370.0,27.8229,27.8316,27.8053,27.8316,58370.0
2016-11-15 10:30:00,31.75,31.75,31.7,31.7,37305.0,27.8404,27.8404,27.7965,27.7965,37305.0
2016-11-15 10:35:00,31.71,31.75,31.7,31.7,41990.0,27.8053,27.8404,27.7965,27.7965,41990.0
2016-11-15 10:40:00,31.7,31.73,31.69,31.73,38045.0,27.7965,27.8229,27.7878,27.8229,38045.0
2016-11-15 10:45:00,31.73,31.75,31.73,31.74,24900.0,27.8229,27.8404,27.8229,27.8316,24900.0
2016-11-15 10:50:00,31.75,31.75,31.71,31.74,74170.0,27.8404,27.8404,27.8053,27.8316,74170.0
2016-11-15 10:55:00,31.75,31.75,31.73,31.74,92200.0,27.8404,27.8404,27.8229,27.8316,92200.0
2016-11-15 11:00:00,31.74,31.75,31.73,31.74,93135.0,27.8316,27.8404,27.8229,27.8316,93135.0
2016-11-15 11:05:00,31.74,31.76,31.74,31.75,38350.0,27.8316,27.8492,27.8316,27.8404,38350.0
2016-11-15 11:10:00,31.75,31.75,31.73,31.74,20540.0,27.8404,27.8404,27.8229,27.8316,20540.0
2016-11-15 11:15:00,31.74,31.76,31.74,31.74,27010.0,27.8316,27.8492,27.8316,27.8316,27010.0
2016-11-15 11:20:00,31.74,31.75,31.71,31.71,51135.0,27.8316,27.8404,27.8053,27.8053,51135.0
2016-11-15 11:25:00,31.71,31.73,31.71,31.73,20655.0,27.8053,27.8229,27.8053,27.8229,20655.0
2016-11-15 11:30:00,31.73,31.74,31.72,31.73,28580.0,27.8229,27.8316,27.8141,27.8229,28580.0
2016-11-15 11:35:00,31.73,31.74,31.72,31.72,26505.0,27.8229,27.8316,27.8141,27.8141,26505.0
2016-11-15 11:40:00,31.72,31.73,31.72,31.72,15790.0,27.8141,27.8229,27.8141,27.8141,15790.0
2016-11-15 11:45:00,31.72,31.73,31.7,31.7,44005.0,27.8141,27.8229,27.7965,27.7965,44005.0
2016-11-15 11:50:00,31.71,31.72,31.7,31.71,73130.0,27.8053,27.8141,27.7965,27.8053,73130.0
2016-11-15 11:55:00,31.72,31.74,31.71,31.74,111995.0,27.8141,27.8316,27.8053,27.8316,111995.0
2016-11-15 12:00:00,31.73,31.75,31.72,31.75,63150.0,27.8229,27.8404,27.8141,27.8404,63150.0
2016-11-15 12:05:00,31.75,31.76,31.74,31.75,79545.0,27.8404,27.8492,27.8316,27.8404,79545.0
2016-11-15 12:10:00,31.75,31.76,31.74,31.76,26540.0,27.8404,27.8492,27.8316,27.8492,26540.0
2016-11-15 12:15:00,31.76,31.77,31.75,31.76,74825.0,27.8492,27.8579,27.8404,27.8492,74825.0
2016-11-15 12:20:00,31.76,31.76,31.75,31.75,33720.0,27.8492,27.8492,27.8404,27.8404,33720.0
2016-11-15 12:25:00,31.76,31.76,31.75,31.75,12070.0,27.8492,27.8492,27.8404,27.8404,12070.0
2016-11-15 12:30:00,31.75,31.76,31.74,31.76,24055.0,27.8404,27.8492,27.8316,27.8492,24055.0
2016-11-15 12:35:00,31.75,31.75,31.74,31.75,39715.0,27.8404,27.8404,27.8316,27.8404,39715.0
2016-11-15 12:40:00,31.75,31.75,31.71,31.72,41760.0,27.8404,27.8404,27.8053,27.8141,41760.0
2016-11-15 12:45:00,31.72,31.75,31.72,31.74,77470.0,27.8141,27.8404,27.8141,27.8316,77470.0
2016-11-15 12:50:00,31.74,31.74,31.72,31.73,24750.0,27.8316,27.8316,27.8141,27.8229,24750.0
2016-11-15 12:55:00,31.73,31.74,31.72,31.72,67050.0,27.8229,27.8316,27.8141,27.8141,67050.0
2016-11-15 13:00:00,31.72,31.74,31.72,31.73,46610.0,27.8141,27.8316,27.8141,27.8229,46610.0
2016-11-15 13:05:00,31.73,31.76,31.73,31.75,69385.0,27.8229,27.8492,27.8229,27.8404,69385.0
2016-11-15 13:10:00,31.74,31.76,31.74,31.75,28300.0,27.8316,27.8492,27.8316,27.8404,28300.0
2016-11-15 13:15:00,31.75,31.76,31.74,31.74,32850.0,27.8404,27.8492,27.8316,27.8316,32850.0
2016-11-15 13:20:00,31.75,31.75,31.74,31.75,20710.0,27.8404,27.8404,27.8316,27.8404,20710.0
2016-11-15 13:25:00,31.75,31.77,31.74,31.74,29645.0,27.8404,27.8579,27.8316,27.8316,29645.0
2016-11-15 13:30:00,31.74,31.76,31.73,31.76,77925.0,27.8316,27.8492,27.8229,27.8492,77925.0
2016-11-15 13:35:00,31.75,31.76,31.74,31.76,30410.0,27.8404,27.8492,27.8316,27.8492,30410.0
2016-11-15 13:40:00,31.76,31.77,31.76,31.76,85475.0,27.8492,27.8579,27.8492,27.8492,85475.0
2016-11-15 13:45:00,31.76,31.77,31.75,31.76,114195.0,27.8492,27.8579,27.8404,27.8492,114195.0
2016-11-15 13:50:00,31.77,31.78,31.76,31.77,70405.0,27.8579,27.8667,27.8492,27.8579,70405.0
2016-11-15 13:55:00,31.77,31.77,31.76,31.77,53080.0,27.8579,27.8579,27.8492,27.8579,53080.0
2016-11-15 14:00:00,31.77,31.78,31.76,31.76,31305.0,27.8579,27.8667,27.8492,27.8492,31305.0
2016-11-15 14:05:00,31.76,31.77,31.76,31.77,15675.0,27.8492,27.8579,27.8492,27.8579,15675.0
2016-11-15 14:10:00,31.77,31.79,31.76,31.78,47695.0,27.8579,27.8755,27.8492,27.8667,47695.0
2016-11-15 14:15:00,31.78,31.79,31.77,31.78,66630.0,27.8667,27.8755,27.8579,27.8667,66630.0
2016-11-15 14:20:00,31.78,31.79,31.78,31.78,29680.0,27.8667,27.8755,27.8667,27.8667,29680.0
2016-11-15 14:25:00,31.78,31.8,31.78,31.79,69125.0,27.8667,27.8842,27.8667,27.8755,69125.0
2016-11-15 14:30:00,31.8,31.82,31.8,31.82,53865.0,27.8842,27.9018,27.8842,27.9018,53865.0
2016-11-15 14:35:00,31.81,31.83,31.81,31.82,47140.0,27.893,27.9105,27.893,27.9018,47140.0
2016-11-15 14:40:00,31.82,31.84,31.81,31.83,29480.0,27.9018,27.9193,27.893,27.9105,29480.0
2016-11-15 14:45:00,31.83,31.84,31.82,31.83,64655.0,27.9105,27.9193,27.9018,27.9105,64655.0
2016-11-15 14:50:00,31.83,31.85,31.82,31.85,68920.0,27.9105,27.9281,27.9018,27.9281,68920.0
2016-11-15 14:55:00,31.85,31.86,31.84,31.85,51570.0,27.9281,27.9368,27.9193,27.9281,51570.0
2016-11-15 15:00:00,31.85,31.87,31.84,31.84,29950.0,27.9281,27.9456,27.9193,27.9193,29950.0
2016-11-15 15:05:00,31.85,31.85,31.83,31.84,44605.0,27.9281,27.9281,27.9105,27.9193,44605.0
2016-11-15 15:10:00,31.84,31.86,31.84,31.85,74080.0,27.9193,27.9368,27.9193,27.9281,74080.0
2016-11-15 15:15:00,31.85,31.86,31.85,31.85,116820.0,27.9281,27.9368,27.9281,27.9281,116820.0
2016-11-15 15:20:00,31.85,31.87,31.85,31.86,74700.0,27.9281,27.9456,27.9281,27.9368,74700.0
2016-11-15 15:25:00,31.86,31.88,31.85,31.87,35790.0,27.9368,27.9544,27.9281,27.9456,35790.0
2016-11-15 15:30:00,31.87,31.88,31.87,31.87,63025.0,27.9456,27.9544,27.9456,27.9456,63025.0
2016-11-15 15:35:00,31.87,31.89,31.87,31.89,30060.0,27.9456,27.9632,27.9456,27.9632,30060.0
2016-11-15 15:40:00,31.89,31.91,31.89,31.9,52780.0,27.9632,27.9807,27.9632,27.9719,52780.0
2016-11-15 15:45:00,31.89,31.9,31.88,31.88,154545.0,27.9632,27.9719,27.9544,27.9544,154545.0
2016-11-15 15:50:00,31.88,31.88,31.86,31.86,149995.0,27.9544,27.9544,27.9368,27.9368,149995.0
2016-11-15 15:55:00,31.87,31.87,31.85,31.86,151480.0,27.9456,27.9456,27.9281,27.9368,151480.0
2016-11-16 09:30:00,31.8,31.81,31.76,31.81,206205.0,27.8842,27.893,27.8492,27.893,206205.0
2016-11-16 09:35:00,31.8,31.85,31.79,31.85,82110.0,27.8842,27.9281,27.8755,27.9281,82110.0
2016-11-16 09:40:00,31.84,31.85,31.81,31.85,24015.0,27.9193,27.9281,27.893,27.9281,24015.0
2016-11-16 09:45:00,31.85,31.87,31.84,31.86,298320.0,27.9281,27.9456,27.9193,27.9368,298320.0
2016-11-16 09:50:00,31.87,31.87,31.83,31.84,38075.0,27.9456,27.9456,27.9105,27.9193,38075.0
2016-11-16 09:55:00,31.83,31.83,31.78,31.78,47575.0,27.9105,27.9105,27.8667,27.8667,47575.0
2016-11-16 10:00:00,31.78,31.8,31.77,31.79,74180.0,27.8667,27.8842,27.8579,27.8755,74180.0
2016-11-16 10:05:00,31.78,31.84,31.78,31.84,141515.0,27.8667,27.9193,27.8667,27.9193,141515.0
2016-11-16 10:10:00,31.84,31.84,31.81,31.81,19875.0,27.9193,27.9193,27.893,27.893,19875.0
2016-11-16 10:15:00,31.82,31.83,31.81,31.81,17725.0,27.9018,27.9105,27.893,27.893,17725.0
2016-11-16 10:20:00,31.81,31.86,31.81,31.85,61645.0,27.893,27.9368,27.893,27.9281,61645.0
2016-11-16 10:25:00,31.84,31.85,31.83,31.83,42355.0,27.9193,27.9281,27.9105,27.9105,42355.0
2016-11-16 10:30:00,31.83,31.88,31.81,31.88,51800.0,27.9105,27.9544,27.893,27.9544,51800.0
2016-11-16 10:35:00,31.88,31.89,31.88,31.88,38630.0,27.9544,27.9632,27.9544,27.9544,38630.0
2016-11-16 10:40:00,31.88,31.91,31.88,31.89,65600.0,27.9544,27.9807,27.9544,27.9632,65600.0
2016-11-16 10:45:00,31.9,31.91,31.88,31.89,58980.0,27.9719,27.9807,27.9544,27.9632,58980.0
2016-11-16 10:50:00,31.89,31.9,31.87,31.87,22430.0,27.9632,27.9719,27.9456,27.9456,22430.0
2016-11-16 10:55:00,31.86,31.86,31.84,31.86,87330.0,27.9368,27.9368,27.9193,27.9368,87330.0
2016-11-16 11:00:00,31.86,31.86,31.81,31.82,59870.0,27.9368,27.9368,27.893,27.9018,59870.0
2016-11-16 11:05:00,31.83,31.84,31.82,31.82,343295.0,27.9105,27.9193,27.9018,27.9018,343295.0
2016-11-16 11:10:00,31.82,31.83,31.81,31.83,1045525.0,27.9018,27.9105,27.893,27.9105,1045525.0
2016-11-16 11:15:00,31.82,31.84,31.81,31.82,283940.0,27.9018,27.9193,27.893,27.9018,283940.0
2016-11-16 11:20:00,31.81,31.82,31.81,31.81,62085.0,27.893,27.9018,27.893,27.893,62085.0
2016-11-16 11:25:00,31.81,31.84,31.81,31.84,23985.0,27.893,27.9193,27.893,27.9193,23985.0
2016-11-16 11:30:00,31.84,31.85,31.83,31.85,17430.0,27.9193,27.9281,27.9105,27.9281,17430.0
2016-11-16 11:35:00,31.85,31.85,31.81,31.82,31480.0,27.9281,27.9281,27.893,27.9018,31480.0
2016-11-16 11:40:00,31.82,31.85,31.81,31.81,96930.0,27.9018,27.9281,27.893,27.893,96930.0
2016-11-16 11:45:00,31.8,31.83,31.8,31.83,386520.0,27.8842,27.9105,27.8842,27.9105,386520.0
2016-11-16 11:50:00,31.83,31.83,31.79,31.79,31995.0,27.9105,27.9105,27.8755,27.8755,31995.0
2016-11-16 11:55:00,31.8,31.81,31.8,31.8,7700.0,27.8842,27.893,27.8842,27.8842,7700.0
2016-11-16 12:00:00,31.79,31.8,31.78,31.79,49310.0,27.8755,27.8842,27.8667,27.8755,49310.0
2016-11-16 12:05:00,31.79,31.79,31.77,31.78,83220.0,27.8755,27.8755,27.8579,27.8667,83220.0
2016-11-16 12:10:00,31.77,31.79,31.77,31.78,111975.0,27.8579,27.8755,27.8579,27.8667,111975.0
2016-11-16 12:15:00,31.79,31.79,31.76,31.76,38250.0,27.8755,27.8755,27.8492,27.8492,38250.0
2016-11-16 12:20:00,31.76,31.77,31.76,31.77,20660.0,27.8492,27.8579,27.8492,27.8579,20660.0
2016-11-16 12:25:00,31.76,31.79,31.76,31.78,52335.0,27.8492,27.8755,27.8492,27.8667,52335.0
2016-11-16 12:30:00,31.79,31.8,31.79,31.79,34340.0,27.8755,27.8842,27.8755,27.8755,34340.0
2016-11-16 12:35:00,31.79,31.79,31.78,31.79,26165.0,27.8755,27.8755,27.8667,27.8755,26165.0
2016-11-16 12:40:00,31.79,31.79,31.78,31.78,14165.0,27.8755,27.8755,27.8667,27.8667,14165.0
2016-11-16 12:45:00,31.78,31.79,31.78,31.78,20235.0,27.8667,27.8755,27.8667,27.8667,20235.0
2016-11-16 12:50:00,31.78,31.78,31.77,31.78,18845.0,27.8667,27.8667,27.8579,27.8667,18845.0
2016-11-16 12:55:00,31.79,31.8,31.78,31.78,18110.0,27.8755,27.8842,27.8667,27.8667,18110.0
2016-11-16 13:00:00,31.78,31.79,31.76,31.76,10360.0,27.8667,27.8755,27.8492,27.8492,10360.0
2016-11-16 13:05:00,31.76,31.77,31.75,31.75,8835.0,27.8492,27.8579,27.8404,27.8404,8835.0
2016-11-16 13:10:00,31.75,31.77,31.75,31.77,28385.0,27.8404,27.8579,27.8404,27.8579,28385.0
2016-11-16 13:15:00,31.76,31.76,31.74,31.76,18240.0,27.8492,27.8492,27.8316,27.8492,18240.0
2016-11-16 13:20:00,31.75,31.76,31.75,31.76,11750.0,27.8404,27.8492,27.8404,27.8492,11750.0
2016-11-16 13:25:00,31.76,31.76,31.75,31.76,93625.0,27.8492,27.8492,27.8404,27.8492,93625.0
2016-11-16 13:30:00,31.76,31.77,31.75,31.76,72330.0,27.8492,27.8579,27.8404,27.8492,72330.0
2016-11-16 13:35:00,31.76,31.79,31.75,31.79,38915.0,27.8492,27.8755,27.8404,27.8755,38915.0
2016-11-16 13:40:00,31.78,31.78,31.77,31.78,51625.0,27.8667,27.8667,27.8579,27.8667,51625.0
2016-11-16 13:45:00,31.78,31.78,31.77,31.77,11475.0,27.8667,27.8667,27.8579,27.8579,11475.0
2016-11-16 13:50:00,31.77,31.79,31.77,31.78,27050.0,27.8579,27.8755,27.8579,27.8667,27050.0
2016-11-16 13:55:00,31.79,31.79,31.78,31.79,36705.0,27.8755,27.8755,27.8667,27.8755,36705.0
2016-11-16 14:00:00,31.79,31.81,31.79,31.81,234925.0,27.8755,27.893,27.8755,27.893,234925.0
2016-11-16 14:05:00,31.81,31.82,31.8,31.81,147595.0,27.893,27.9018,27.8842,27.893,147595.0
2016-11-16 14:10:00,31.81,31.82,31.8,31.82,104100.0,27.893,27.9018,27.8842,27.9018,104100.0
2016-11-16 14:15:00,31.82,31.82,31.81,31.82,107960.0,27.9018,27.9018,27.893,27.9018,107960.0
2016-11-16 14:20:00,31.81,31.82,31.81,31.81,130685.0,27.893,27.9018,27.893,27.893,130685.0
2016-11-16 14:25:00,31.81,31.83,31.81,31.82,127925.0,27.893,27.9105,27.893,27.9018,127925.0
2016-11-16 14:30:00,31.82,31.83,31.82,31.83,95545.0,27.9018,27.9105,27.9018,27.9105,95545.0
2016-11-16 14:35:00,31.83,31.83,31.82,31.83,101795.0,27.9105,27.9105,27.9018,27.9105,101795.0
2016-11-16 14:40:00,31.83,31.84,31.82,31.83,95780.0,27.9105,27.9193,27.9018,27.9105,95780.0
2016-11-16 14:45:00,31.83,31.84,31.83,31.83,130900.0,27.9105,27.9193,27.9105,27.9105,130900.0
2016-11-16 14:50:00,31.84,31.84,31.82,31.83,91075.0,27.9193,27.9193,27.9018,27.9105,91075.0
2016-11-16 14:55:00,31.83,31.84,31.83,31.84,143030.0,27.9105,27.9193,27.9105,27.9193,143030.0
2016-11-16 15:00:00,31.84,31.84,31.83,31.83,112130.0,27.9193,27.9193,27.9105,27.9105,112130.0
2016-11-16 15:05:00,31.83,31.85,31.83,31.85,232940.0,27.9105,27.9281,27.9105,27.9281,232940.0
2016-11-16 15:10:00,31.85,31.86,31.85,31.85,178945.0,27.9281,27.9368,27.9281,27.9281,178945.0
2016-11-16 15:15:00,31.85,31.87,31.85,31.86,159710.0,27.9281,27.9456,27.9281,27.9368,159710.0
2016-11-16 15:20:00,31.86,31.86,31.85,31.86,113945.0,27.9368,27.9368,27.9281,27.9368,113945.0
2016-11-16 15:25:00,31.86,31.87,31.85,31.86,163260.0,27.9368,27.9456,27.9281,27.9368,163260.0
2016-11-16 15:30:00,31.86,31.87,31.85,31.85,96660.0,27.9368,27.9456,27.9281,27.9281,96660.0
2016-11-16 15:35:00,31.85,31.86,31.85,31.86,96500.0,27.9281,27.9368,27.9281,27.9368,96500.0
2016-11-16 15:40:00,31.86,31.88,31.86,31.88,172805.0,27.9368,27.9544,27.9368,27.9544,172805.0
2016-11-16 15:45:00,31.88,31.88,31.85,31.86,190890.0,27.9544,27.9544,27.9281,27.9368,190890.0
2016-11-16 15:50:00,31.86,31.86,31.84,31.85,233640.0,27.9368,27.9368,27.9193,27.9281,233640.0
2016-11-16 15:55:00,31.85,31.87,31.84,31.87,236265.0,27.9281,27.9456,27.9193,27.9456,236265.0
2016-11-17 09:30:00,31.94,31.99,31.92,31.97,178870.0,28.007,28.0508,27.9895,28.0333,178870.0
2016-11-17 09:35:00,31.95,32.03,31.95,32.0,86220.0,28.0158,28.0859,28.0158,28.0596,86220.0
2016-11-17 09:40:00,32.01,32.04,31.99,31.99,43305.0,28.0684,28.0947,28.0508,28.0508,43305.0
2016-11-17 09:45:00,31.99,32.09,31.99,32.08,48235.0,28.0508,28.1385,28.0508,28.1298,48235.0
2016-11-17 09:50:00,32.07,32.08,32.01,32.01,34870.0,28.121,28.1298,28.0684,28.0684,34870.0
2016-11-17 09:55:00,32.01,32.08,32.01,32.05,44155.0,28.0684,28.1298,28.0684,28.1035,44155.0
2016-11-17 10:00:00,32.07,32.08,32.04,32.07,98810.0,28.121,28.1298,28.0947,28.121,98810.0
2016-11-17 10:05:00,32.07,32.08,32.03,32.04,365530.0,28.121,28.1298,28.0859,28.0947,365530.0
2016-11-17 10:10:00,32.04,32.05,32.02,32.03,71130.0,28.0947,28.1035,28.0771,28.0859,71130.0
2016-11-17 10:15:00,32.02,32.04,31.99,32.02,85900.0,28.0771,28.0947,28.0508,28.0771,85900.0
2016-11-17 10:20:00,32.01,32.03,31.99,31.99,76915.0,28.0684,28.0859,28.0508,28.0508,76915.0
2016-11-17 10:25:00,32.0,32.03,31.99,32.01,121420.0,28.0596,28.0859,28.0508,28.0684,121420.0
2016-11-17 10:30:00,32.0,32.0,31.94,31.97,58750.0,28.0596,28.0596,28.007,28.0333,58750.0
2016-11-17 10:35:00,31.97,32.0,31.97,32.0,107880.0,28.0333,28.0596,28.0333,28.0596,107880.0
2016-11-17 10:40:00,31.99,32.02,31.98,32.01,139195.0,28.0508,28.0771,28.0421,28.0684,139195.0
2016-11-17 10:45:00,32.01,32.02,32.0,32.01,149930.0,28.0684,28.0771,28.0596,28.0684,149930.0
2016-11-17 10:50:00,32.0,32.01,31.99,31.99,69565.0,28.0596,28.0684,28.0508,28.0508,69565.0
2016-11-17 10:55:00,31.99,32.02,31.97,31.97,101055.0,28.0508,28.0771,28.0333,28.0333,101055.0
2016-11-17 11:00:00,31.98,32.01,31.97,32.0,31250.0,28.0421,28.0684,28.0333,28.0596,31250.0
2016-11-17 11:05:00,32.01,32.03,32.0,32.03,46885.0,28.0684,28.0859,28.0596,28.0859,46885.0
2016-11-17 11:10:00,32.04,32.07,32.04,32.05,154510.0,28.0947,28.121,28.0947,28.1035,154510.0
2016-11-17 11:15:00,32.05,32.06,32.03,32.06,84360.0,28.1035,28.1122,28.0859,28.1122,84360.0
2016-11-17 11:20:00,32.05,32.07,32.05,32.05,50775.0,28.1035,28.121,28.1035,28.1035,50775.0
2016-11-17 11:25:00,32.05,32.05,32.03,32.03,38255.0,28.1035,28.1035,28.0859,28.0859,38255.0
2016-11-17 11:30:00,32.04,32.04,32.01,32.02,81085.0,28.0947,28.0947,28.0684,28.0771,81085.0
2016-11-17 11:35:00,32.02,32.04,32.02,32.04,26210.0,28.0771,28.0947,28.0771,28.0947,26210.0
2016-11-17 11:40:00,32.04,32.07,32.04,32.06,48475.0,28.0947,28.121,28.0947,28.1122,48475.0
2016-11-17 11:45:00,32.06,32.08,32.06,32.07,42720.0,28.1122,28.1298,28.1122,28.121,42720.0
2016-11-17 11:50:00,32.08,32.08,32.07,32.07,44450.0,28.1298,28.1298,28.121,28.121,44450.0
2016-11-17 11:55:00,32.07,32.08,32.06,32.06,38325.0,28.121,28.1298,28.1122,28.1122,38325.0
2016-11-17 12:00:00,32.06,32.07,32.06,32.07,114345.0,28.1122,28.121,28.1122,28.121,114345.0
2016-11-17 12:05:00,32.08,32.08,32.07,32.07,49590.0,28.1298,28.1298,28.121,28.121,49590.0
2016-11-17 12:10:00,32.07,32.08,32.06,32.08,46125.0,28.121,28.1298,28.1122,28.1298,46125.0
2016-11-17 12:15:00,32.08,32.08,32.06,32.07,319690.0,28.1298,28.1298,28.1122,28.121,319690.0
2016-11-17 12:20:00,32.07,32.1,32.07,32.1,108465.0,28.121,28.1473,28.121,28.1473,108465.0
2016-11-17 12:25:00,32.1,32.1,32.09,32.09,34970.0,28.1473,28.1473,28.1385,28.1385,34970.0
2016-11-17 12:30:00,32.09,32.1,32.08,32.09,41315.0,28.1385,28.1473,28.1298,28.1385,41315.0
2016-11-17 12:35:00,32.08,32.09,32.08,32.09,218875.0,28.1298,28.1385,28.1298,28.1385,218875.0
2016-11-17 12:40:00,32.09,32.1,32.08,32.09,206595.0,28.1385,28.1473,28.1298,28.1385,206595.0
2016-11-17 12:45:00,32.09,32.09,32.06,32.07,94825.0,28.1385,28.1385,28.1122,28.121,94825.0
2016-11-17 12:50:00,32.07,32.08,32.06,32.06,22480.0,28.121,28.1298,28.1122,28.1122,22480.0
2016-11-17 12:55:00,32.06,32.07,32.06,32.06,30095.0,28.1122,28.121,28.1122,28.1122,30095.0
2016-11-17 13:00:00,32.06,32.07,32.05,32.06,56740.0,28.1122,28.121,28.1035,28.1122,56740.0
2016-11-17 13:05:00,32.06,32.07,32.06,32.06,53405.0,28.1122,28.121,28.1122,28.1122,53405.0
2016-11-17 13:10:00,32.06,32.06,32.06,32.06,43010.0,28.1122,28.1122,28.1122,28.1122,43010.0
2016-11-17 13:15:00,32.06,32.07,32.05,32.06,20125.0,28.1122,28.121,28.1035,28.1122,20125.0
2016-11-17 13:20:00,32.06,32.06,32.05,32.05,16060.0,28.1122,28.1122,28.1035,28.1035,16060.0
2016-11-17 13:25:00,32.06,32.06,32.04,32.05,25985.0,28.1122,28.1122,28.0947,28.1035,25985.0
2016-11-17 13:30:00,32.05,32.07,32.05,32.06,42245.0,28.1035,28.121,28.1035,28.1122,42245.0
2016-11-17 13:35:00,32.06,32.08,32.06,32.07,344695.0,28.1122,28.1298,28.1122,28.121,344695.0
2016-11-17 13:40:00,32.07,32.08,32.06,32.07,21365.0,28.121,28.1298,28.1122,28.121,21365.0
2016-11-17 13:45:00,32.07,32.07,32.06,32.07,35000.0,28.121,28.121,28.1122,28.121,35000.0
2016-11-17 13:50:00,32.06,32.06,32.04,32.05,21030.0,28.1122,28.1122,28.0947,28.1035,21030.0
2016-11-17 13:55:00,32.05,32.05,32.04,32.04,86580.0,28.1035,28.1035,28.0947,28.0947,86580.0
2016-11-17 14:00:00,32.04,32.04,32.02,32.02,30270.0,28.0947,28.0947,28.0771,28.0771,30270.0
2016-11-17 14:05:00,32.02,32.04,32.0,32.03,40855.0,28.0771,28.0947,28.0596,28.0859,40855.0
2016-11-17 14:10:00,32.03,32.04,32.03,32.03,260080.0,28.0859,28.0947,28.0859,28.0859,260080.0
2016-11-17 14:15:00,32.03,32.06,32.03,32.05,141685.0,28.0859,28.1122,28.0859,28.1035,141685.0
2016-11-17 14:20:00,32.05,32.06,32.04,32.05,250845.0,28.1035,28.1122,28.0947,28.1035,250845.0
2016-11-17 14:25:00,32.05,32.05,32.04,32.04,64820.0,28.1035,28.1035,28.0947,28.0947,64820.0
2016-11-17 14:30:00,32.04,32.04,32.02,32.04,75730.0,28.0947,28.0947,28.0771,28.0947,75730.0
2016-11-17 14:35:00,32.04,32.04,32.03,32.03,44480.0,28.0947,28.0947,28.0859,28.0859,44480.0
2016-11-17 14:40:00,32.03,32.04,32.03,32.03,58645.0,28.0859,28.0947,28.0859,28.0859,58645.0
2016-11-17 14:45:00,32.02,32.03,32.02,32.02,91065.0,28.0771,28.0859,28.0771,28.0771,91065.0
2016-11-17 14:50:00,32.02,32.02,32.01,32.01,44845.0,28.0771,28.0771,28.0684,28.0684,44845.0
2016-11-17 14:55:00,32.01,32.02,32.01,32.01,72100.0,28.0684,28.0771,28.0684,28.0684,72100.0
2016-11-17 15:00:00,32.02,32.02,32.0,32.01,69010.0,28.0771,28.0771,28.0596,28.0684,69010.0
2016-11-17 15:05:00,32.02,32.03,32.02,32.02,61015.0,28.0771,28.0859,28.0771,28.0771,61015.0
2016-11-17 15:10:00,32.02,32.04,32.02,32.04,66495.0,28.0771,28.0947,28.0771,28.0947,66495.0
2016-11-17 15:15:00,32.04,32.05,32.03,32.03,53810.0,28.0947,28.1035,28.0859,28.0859,53810.0
2016-11-17 15:20:00,32.03,32.04,32.03,32.04,97415.0,28.0859,28.0947,28.0859,28.0947,97415.0
2016-11-17 15:25:00,32.04,32.05,32.04,32.04,83480.0,28.0947,28.1035,28.0947,28.0947,83480.0
2016-11-17 15:30:00,32.04,32.05,32.03,32.05,74045.0,28.0947,28.1035,28.0859,28.1035,74045.0
2016-11-17 15:35:00,32.05,32.06,32.05,32.06,31200.0,28.1035,28.1122,28.1035,28.1122,31200.0
2016-11-17 15:40:00,32.06,32.06,32.05,32.05,71145.0,28.1122,28.1122,28.1035,28.1035,71145.0
2016-11-17 15:45:00,32.05,32.07,32.05,32.06,93445.0,28.1035,28.121,28.1035,28.1122,93445.0
2016-11-17 15:50:00,32.07,32.07,32.05,32.05,205095.0,28.121,28.121,28.1035,28.1035,205095.0
2016-11-17 15:55:00,32.05,32.06,32.05,32.06,108075.0,28.1035,28.1122,28.1035,28.1122,108075.0
2016-11-18 09:30:00,32.09,32.12,32.07,32.09,293230.0,28.1385,28.1648,28.121,28.1385,293230.0
2016-11-18 09:35:00,32.07,32.09,32.02,32.08,99245.0,28.121,28.1385,28.0771,28.1298,99245.0
2016-11-18 09:40:00,32.09,32.09,32.03,32.06,55185.0,28.1385,28.1385,28.0859,28.1122,55185.0
2016-11-18 09:45:00,32.06,32.08,32.04,32.06,42875.0,28.1122,28.1298,28.0947,28.1122,42875.0
2016-11-18 09:50:00,32.09,32.09,32.08,32.08,49450.0,28.1385,28.1385,28.1298,28.1298,49450.0
2016-11-18 09:55:00,32.09,32.09,32.06,32.07,35785.0,28.1385,28.1385,28.1122,28.121,35785.0
2016-11-18 10:00:00,32.07,32.13,32.06,32.11,125600.0,28.121,28.1736,28.1122,28.1561,125600.0
2016-11-18 10:05:00,32.11,32.13,32.09,32.12,51355.0,28.1561,28.1736,28.1385,28.1648,51355.0
2016-11-18 10:10:00,32.11,32.12,32.1,32.12,35895.0,28.1561,28.1648,28.1473,28.1648,35895.0
2016-11-18 10:15:00,32.12,32.13,32.11,32.11,67895.0,28.1648,28.1736,28.1561,28.1561,67895.0
2016-11-18 10:20:00,32.11,32.12,32.09,32.1,65185.0,28.1561,28.1648,28.1385,28.1473,65185.0
2016-11-18 10:25:00,32.1,32.13,32.1,32.12,69580.0,28.1473,28.1736,28.1473,28.1648,69580.0
2016-11-18 10:30:00,32.11,32.11,32.06,32.06,14455.0,28.1561,28.1561,28.1122,28.1122,14455.0
2016-11-18 10:35:00,32.06,32.09,32.05,32.08,74955.0,28.1122,28.1385,28.1035,28.1298,74955.0
2016-11-18 10:40:00,32.09,32.09,32.06,32.08,36265.0,28.1385,28.1385,28.1122,28.1298,36265.0
2016-11-18 10:45:00,32.08,32.08,32.06,32.07,57900.0,28.1298,28.1298,28.1122,28.121,57900.0
2016-11-18 10:50:00,32.07,32.07,32.05,32.07,41835.0,28.121,28.121,28.1035,28.121,41835.0
2016-11-18 10:55:00,32.06,32.07,32.05,32.06,19520.0,28.1122,28.121,28.1035,28.1122,19520.0
2016-11-18 11:00:00,32.06,32.08,32.05,32.05,44265.0,28.1122,28.1298,28.1035,28.1035,44265.0
2016-11-18 11:05:00,32.05,32.06,32.04,32.05,54235.0,28.1035,28.1122,28.0947,28.1035,54235.0
2016-11-18 11:10:00,32.05,32.07,32.04,32.07,63755.0,28.1035,28.121,28.0947,28.121,63755.0
2016-11-18 11:15:00,32.07,32.08,32.06,32.08,30105.0,28.121,28.1298,28.1122,28.1298,30105.0
2016-11-18 11:20:00,32.08,32.09,32.08,32.08,21505.0,28.1298,28.1385,28.1298,28.1298,21505.0
2016-11-18 11:25:00,32.07,32.09,32.07,32.09,47520.0,28.121,28.1385,28.121,28.1385,47520.0
2016-11-18 11:30:00,32.08,32.08,32.07,32.07,67080.0,28.1298,28.1298,28.121,28.121,67080.0
2016-11-18 11:35:00,32.07,32.09,32.07,32.08,92965.0,28.121,28.1385,28.121,28.1298,92965.0
2016-11-18 11:40:00,32.09,32.09,32.08,32.08,26575.0,28.1385,28.1385,28.1298,28.1298,26575.0
2016-11-18 11:45:00,32.08,32.09,32.06,32.07,73030.0,28.1298,28.1385,28.1122,28.121,73030.0
2016-11-18 11:50:00,32.06,32.07,32.05,32.07,34690.0,28.1122,28.121,28.1035,28.121,34690.0
2016-11-18 11:55:00,32.06,32.06,32.05,32.05,5930.0,28.1122,28.1122,28.1035,28.1035,5930.0
2016-11-18 12:00:00,32.05,32.06,32.05,32.05,51565.0,28.1035,28.1122,28.1035,28.1035,51565.0
2016-11-18 12:05:00,32.04,32.06,32.04,32.04,15820.0,28.0947,28.1122,28.0947,28.0947,15820.0
2016-11-18 12:10:00,32.04,32.05,32.04,32.05,18715.0,28.0947,28.1035,28.0947,28.1035,18715.0
2016-11-18 12:15:00,32.05,32.06,32.04,32.05,27180.0,28.1035,28.1122,28.0947,28.1035,27180.0
2016-11-18 12:20:00,32.05,32.05,32.04,32.05,23820.0,28.1035,28.1035,28.0947,28.1035,23820.0
2016-11-18 12:25:00,32.06,32.06,32.05,32.06,59635.0,28.1122,28.1122,28.1035,28.1122,59635.0
2016-11-18 12:30:00,32.06,32.06,32.05,32.05,47095.0,28.1122,28.1122,28.1035,28.1035,47095.0
2016-11-18 12:35:00,32.05,32.06,32.04,32.05,32345.0,28.1035,28.1122,28.0947,28.1035,32345.0
2016-11-18 12:40:00,32.05,32.06,32.05,32.05,50180.0,28.1035,28.1122,28.1035,28.1035,50180.0
2016-11-18 12:45:00,32.06,32.06,32.04,32.05,33560.0,28.1122,28.1122,28.0947,28.1035,33560.0
2016-11-18 12:50:00,32.06,32.06,32.05,32.06,28520.0,28.1122,28.1122,28.1035,28.1122,28520.0
2016-11-18 12:55:00,32.06,32.06,32.05,32.06,33210.0,28.1122,28.1122,28.1035,28.1122,33210.0
2016-11-18 13:00:00,32.06,32.06,32.06,32.06,5645.0,28.1122,28.1122,28.1122,28.1122,5645.0
2016-11-18 13:05:00,32.06,32.06,32.06,32.06,36430.0,28.1122,28.1122,28.1122,28.1122,36430.0
2016-11-18 13:10:00,32.06,32.07,32.06,32.06,13460.0,28.1122,28.121,28.1122,28.1122,13460.0
2016-11-18 13:15:00,32.06,32.07,32.06,32.07,17005.0,28.1122,28.121,28.1122,28.121,17005.0
2016-11-18 13:20:00,32.07,32.08,32.07,32.08,25385.0,28.121,28.1298,28.121,28.1298,25385.0
2016-11-18 13:25:00,32.08,32.08,32.07,32.07,47870.0,28.1298,28.1298,28.121,28.121,47870.0
2016-11-18 13:30:00,32.07,32.09,32.07,32.08,74625.0,28.121,28.1385,28.121,28.1298,74625.0
2016-11-18 13:35:00,32.08,32.1,32.08,32.1,56275.0,28.1298,28.1473,28.1298,28.1473,56275.0
2016-11-18 13:40:00,32.1,32.1,32.08,32.09,102070.0,28.1473,28.1473,28.1298,28.1385,102070.0
2016-11-18 13:45:00,32.1,32.1,32.09,32.1,36490.0,28.1473,28.1473,28.1385,28.1473,36490.0
2016-11-18 13:50:00,32.1,32.1,32.09,32.09,28050.0,28.1473,28.1473,28.1385,28.1385,28050.0
2016-11-18 13:55:00,32.09,32.1,32.08,32.08,30480.0,28.1385,28.1473,28.1298,28.1298,30480.0
2016-11-18 14:00:00,32.09,32.09,32.08,32.08,23000.0,28.1385,28.1385,28.1298,28.1298,23000.0
2016-11-18 14:05:00,32.07,32.09,32.07,32.08,36410.0,28.121,28.1385,28.121,28.1298,36410.0
2016-11-18 14:10:00,32.08,32.09,32.07,32.08,43750.0,28.1298,28.1385,28.121,28.1298,43750.0
2016-11-18 14:15:00,32.08,32.09,32.08,32.08,35730.0,28.1298,28.1385,28.1298,28.1298,35730.0
2016-11-18 14:20:00,32.08,32.09,32.07,32.08,55210.0,28.1298,28.1385,28.121,28.1298,55210.0
2016-11-18 14:25:00,32.08,32.09,32.07,32.07,57455.0,28.1298,28.1385,28.121,28.121,57455.0
2016-11-18 14:30:00,32.07,32.08,32.07,32.08,16725.0,28.121,28.1298,28.121,28.1298,16725.0
2016-11-18 14:35:00,32.08,32.09,32.07,32.08,30665.0,28.1298,28.1385,28.121,28.1298,30665.0
2016-11-18 14:40:00,32.08,32.09,32.08,32.09,34330.0,28.1298,28.1385,28.1298,28.1385,34330.0
2016-11-18 14:45:00,32.09,32.09,32.08,32.09,12930.0,28.1385,28.1385,28.1298,28.1385,12930.0
2016-11-18 14:50:00,32.09,32.09,32.08,32.08,27310.0,28.1385,28.1385,28.1298,28.1298,27310.0
2016-11-18 14:55:00,32.09,32.09,32.08,32.08,12385.0,28.1385,28.1385,28.1298,28.1298,12385.0
2016-11-18 15:00:00,32.08,32.09,32.08,32.09,43055.0,28.1298,28.1385,28.1298,28.1385,43055.0
2016-11-18 15:05:00,32.09,32.09,32.08,32.08,67835.0,28.1385,28.1385,28.1298,28.1298,67835.0
2016-11-18 15:10:00,32.08,32.09,32.08,32.09,290835.0,28.1298,28.1385,28.1298,28.1385,290835.0
2016-11-18 15:15:00,32.09,32.11,32.09,32.11,458155.0,28.1385,28.1561,28.1385,28.1561,458155.0
2016-11-18 15:20:00,32.11,32.11,32.1,32.11,80585.0,28.1561,28.1561,28.1473,28.1561,80585.0
2016-11-18 15:25:00,32.11,32.12,32.11,32.12,166400.0,28.1561,28.1648,28.1561,28.1648,166400.0
2016-11-18 15:30:00,32.12,32.12,32.11,32.11,164530.0,28.1648,28.1648,28.1561,28.1561,164530.0
2016-11-18 15:35:00,32.11,32.12,32.1,32.11,84895.0,28.1561,28.1648,28.1473,28.1561,84895.0
2016-11-18 15:40:00,32.11,32.12,32.11,32.12,60455.0,28.1561,28.1648,28.1561,28.1648,60455.0
2016-11-18 15:45:00,32.12,32.13,32.11,32.11,63795.0,28.1648,28.1736,28.1561,28.1561,63795.0
2016-11-18 15:50:00,32.11,32.11,32.08,32.08,66935.0,28.1561,28.1561,28.1298,28.1298,66935.0
2016-11-18 15:55:00,32.08,32.08,32.06,32.08,118885.0,28.1298,28.1298,28.1122,28.1298,118885.0
2016-11-21 09:30:00,32.2,32.31,32.18,32.31,252300.0,28.235,28.3314,28.2174,28.3314,252300.0
2016-11-21 09:35:00,32.32,32.33,32.3,32.31,82085.0,28.3402,28.349,28.3227,28.3314,82085.0
2016-11-21 09:40:00,32.32,32.33,32.29,32.31,41030.0,28.3402,28.349,28.3139,28.3314,41030.0
2016-11-21 09:45:00,32.32,32.33,32.29,32.29,59585.0,28.3402,28.349,28.3139,28.3139,59585.0
2016-11-21 09:50:00,32.29,32.31,32.28,32.31,168300.0,28.3139,28.3314,28.3051,28.3314,168300.0
2016-11-21 09:55:00,32.31,32.31,32.25,32.26,120630.0,28.3314,28.3314,28.2788,28.2876,120630.0
2016-11-21 10:00:00,32.27,32.27,32.24,32.27,58425.0,28.2964,28.2964,28.2701,28.2964,58425.0
2016-11-21 10:05:00,32.26,32.26,32.23,32.23,10660.0,28.2876,28.2876,28.2613,28.2613,10660.0
2016-11-21 10:10:00,32.23,32.24,32.22,32.23,13945.0,28.2613,28.2701,28.2525,28.2613,13945.0
2016-11-21 10:15:00,32.21,32.22,32.19,32.19,28250.0,28.2437,28.2525,28.2262,28.2262,28250.0
2016-11-21 10:20:00,32.19,32.2,32.17,32.17,81155.0,28.2262,28.235,28.2087,28.2087,81155.0
2016-11-21 10:25:00,32.18,32.18,32.13,32.15,27240.0,28.2174,28.2174,28.1736,28.1911,27240.0
2016-11-21 10:30:00,32.15,32.17,32.14,32.16,24335.0,28.1911,28.2087,28.1824,28.1999,24335.0
2016-11-21 10:35:00,32.16,32.16,32.14,32.14,29450.0,28.1999,28.1999,28.1824,28.1824,29450.0
2016-11-21 10:40:00,32.14,32.17,32.13,32.16,35445.0,28.1824,28.2087,28.1736,28.1999,35445.0
2016-11-21 10:45:00,32.17,32.17,32.15,32.16,54465.0,28.2087,28.2087,28.1911,28.1999,54465.0
2016-11-21 10:50:00,32.17,32.17,32.16,32.17,47390.0,28.2087,28.2087,28.1999,28.2087,47390.0
2016-11-21 10:55:00,32.17,32.18,32.17,32.17,37080.0,28.2087,28.2174,28.2087,28.2087,37080.0
2016-11-21 11:00:00,32.17,32.18,32.15,32.15,31615.0,28.2087,28.2174,28.1911,28.1911,31615.0
2016-11-21 11:05:00,32.16,32.17,32.16,32.17,23075.0,28.1999,28.2087,28.1999,28.2087,23075.0
2016-11-21 11:10:00,32.17,32.2,32.16,32.19,86110.0,28.2087,28.235,28.1999,28.2262,86110.0
2016-11-21 11:15:00,32.19,32.2,32.18,32.19,27345.0,28.2262,28.235,28.2174,28.2262,27345.0
2016-11-21 11:20:00,32.2,32.2,32.18,32.19,21035.0,28.235,28.235,28.2174,28.2262,21035.0
2016-11-21 11:25:00,32.19,32.19,32.18,32.18,29400.0,28.2262,28.2262,28.2174,28.2174,29400.0
2016-11-21 11:30:00,32.17,32.19,32.17,32.19,20595.0,28.2087,28.2262,28.2087,28.2262,20595.0
2016-11-21 11:35:00,32.19,32.2,32.19,32.19,391715.0,28.2262,28.235,28.2262,28.2262,391715.0
2016-11-21 11:40:00,32.19,32.2,32.18,32.19,264250.0,28.2262,28.235,28.2174,28.2262,264250.0
2016-11-21 11:45:00,32.2,32.2,32.19,32.2,62135.0,28.235,28.235,28.2262,28.235,62135.0
2016-11-21 11:50:00,32.2,32.2,32.19,32.2,69780.0,28.235,28.235,28.2262,28.235,69780.0
2016-11-21 11:55:00,32.2,32.21,32.19,32.21,28550.0,28.235,28.2437,28.2262,28.2437,28550.0
2016-11-21 12:00:00,32.21,32.21,32.19,32.19,29980.0,28.2437,28.2437,28.2262,28.2262,29980.0
2016-11-21 12:05:00,32.19,32.22,32.19,32.2,37970.0,28.2262,28.2525,28.2262,28.235,37970.0
2016-11-21 12:10:00,32.21,32.21,32.2,32.2,19050.0,28.2437,28.2437,28.235,28.235,19050.0
2016-11-21 12:15:00,32.2,32.21,32.2,32.21,9050.0,28.235,28.2437,28.235,28.2437,9050.0
2016-11-21 12:20:00,32.21,32.21,32.2,32.21,25505.0,28.2437,28.2437,28.235,28.2437,25505.0
2016-11-21 12:25:00,32.21,32.21,32.21,32.21,24465.0,28.2437,28.2437,28.2437,28.2437,24465.0
2016-11-21 12:30:00,32.21,32.23,32.21,32.22,28990.0,28.2437,28.2613,28.2437,28.2525,28990.0
2016-11-21 12:35:00,32.22,32.23,32.22,32.23,16070.0,28.2525,28.2613,28.2525,28.2613,16070.0
2016-11-21 12:40:00,32.23,32.26,32.23,32.26,46545.0,28.2613,28.2876,28.2613,28.2876,46545.0
2016-11-21 12:45:00,32.26,32.26,32.24,32.24,32935.0,28.2876,28.2876,28.2701,28.2701,32935.0
2016-11-21 12:50:00,32.25,32.26,32.24,32.25,53395.0,28.2788,28.2876,28.2701,28.2788,53395.0
2016-11-21 12:55:00,32.25,32.25,32.24,32.25,36710.0,28.2788,28.2788,28.2701,28.2788,36710.0
2016-11-21 13:00:00,32.25,32.26,32.24,32.26,20455.0,28.2788,28.2876,28.2701,28.2876,20455.0
2016-11-21 13:05:00,32.25,32.26,32.25,32.26,11220.0,28.2788,28.2876,28.2788,28.2876,11220.0
2016-11-21 13:10:00,32.26,32.27,32.25,32.26,36545.0,28.2876,28.2964,28.2788,28.2876,36545.0
2016-11-21 13:15:00,32.26,32.26,32.25,32.25,27530.0,28.2876,28.2876,28.2788,28.2788,27530.0
2016-11-21 13:20:00,32.26,32.26,32.24,32.25,641895.0,28.2876,28.2876,28.2701,28.2788,641895.0
2016-11-21 13:25:00,32.25,32.25,32.24,32.25,123945.0,28.2788,28.2788,28.2701,28.2788,123945.0
2016-11-21 13:30:00,32.25,32.25,32.24,32.24,82750.0,28.2788,28.2788,28.2701,28.2701,82750.0
2016-11-21 13:35:00,32.24,32.24,32.24,32.24,47005.0,28.2701,28.2701,28.2701,28.2701,47005.0
2016-11-21 13:40:00,32.24,32.25,32.24,32.25,22490.0,28.2701,28.2788,28.2701,28.2788,22490.0
2016-11-21 13:45:00,32.25,32.25,32.24,32.25,52570.0,28.2788,28.2788,28.2701,28.2788,52570.0
2016-11-21 13:50:00,32.25,32.26,32.24,32.25,19760.0,28.2788,28.2876,28.2701,28.2788,19760.0
2016-11-21 13:55:00,32.25,32.26,32.25,32.25,81755.0,28.2788,28.2876,28.2788,28.2788,81755.0
2016-11-21 14:00:00,32.24,32.25,32.23,32.25,60820.0,28.2701,28.2788,28.2613,28.2788,60820.0
2016-11-21 14:05:00,32.25,32.25,32.24,32.24,145505.0,28.2788,28.2788,28.2701,28.2701,145505.0
2016-11-21 14:10:00,32.24,32.25,32.24,32.25,67910.0,28.2701,28.2788,28.2701,28.2788,67910.0
2016-11-21 14:15:00,32.25,32.26,32.25,32.25,365925.0,28.2788,28.2876,28.2788,28.2788,365925.0
2016-11-21 14:20:00,32.25,32.27,32.25,32.26,78040.0,28.2788,28.2964,28.2788,28.2876,78040.0
2016-11-21 14:25:00,32.26,32.27,32.26,32.26,45255.0,28.2876,28.2964,28.2876,28.2876,45255.0
2016-11-21 14:30:00,32.26,32.27,32.26,32.26,53415.0,28.2876,28.2964,28.2876,28.2876,53415.0
2016-11-21 14:35:00,32.26,32.27,32.26,32.26,43850.0,28.2876,28.2964,28.2876,28.2876,43850.0
2016-11-21 14:40:00,32.26,32.26,32.25,32.25,38420.0,28.2876,28.2876,28.2788,28.2788,38420.0
2016-11-21 14:45:00,32.25,32.27,32.25,32.27,70240.0,28.2788,28.2964,28.2788,28.2964,70240.0
2016-11-21 14:50:00,32.27,32.27,32.26,32.26,41550.0,28.2964,28.2964,28.2876,28.2876,41550.0
2016-11-21 14:55:00,32.26,32.27,32.25,32.25,31985.0,28.2876,28.2964,28.2788,28.2788,31985.0
2016-11-21 15:00:00,32.25,32.26,32.24,32.26,40860.0,28.2788,28.2876,28.2701,28.2876,40860.0
2016-11-21 15:05:00,32.26,32.26,32.25,32.25,36075.0,28.2876,28.2876,28.2788,28.2788,36075.0
2016-11-21 15:10:00,32.24,32.25,32.24,32.25,89445.0,28.2701,28.2788,28.2701,28.2788,89445.0
2016-11-21 15:15:00,32.25,32.25,32.24,32.24,140820.0,28.2788,28.2788,28.2701,28.2701,140820.0
2016-11-21 15:20:00,32.24,32.24,32.23,32.24,144670.0,28.2701,28.2701,28.2613,28.2701,144670.0
2016-11-21 15:25:00,32.23,32.25,32.23,32.25,87100.0,28.2613,28.2788,28.2613,28.2788,87100.0
2016-11-21 15:30:00,32.24,32.25,32.24,32.25,105670.0,28.2701,28.2788,28.2701,28.2788,105670.0
2016-11-21 15:35:00,32.25,32.25,32.25,32.25,76235.0,28.2788,28.2788,28.2788,28.2788,76235.0
2016-11-21 15:40:00,32.25,32.25,32.24,32.24,197355.0,28.2788,28.2788,28.2701,28.2701,197355.0
2016-11-21 15:45:00,32.24,32.25,32.24,32.25,168300.0,28.2701,28.2788,28.2701,28.2788,168300.0
2016-11-21 15:50:00,32.25,32.27,32.24,32.26,174460.0,28.2788,28.2964,28.2701,28.2876,174460.0
2016-11-21 15:55:00,32.27,32.29,32.26,32.29,356215.0,28.2964,28.3139,28.2876,28.3139,356215.0
2016-11-22 09:30:00,32.39,32.4,32.35,32.35,204595.0,28.4016,28.4104,28.3665,28.3665,204595.0
2016-11-22 09:35:00,32.34,32.39,32.32,32.38,124345.0,28.3577,28.4016,28.3402,28.3928,124345.0
2016-11-22 09:40:00,32.38,32.38,32.34,32.35,49780.0,28.3928,28.3928,28.3577,28.3665,49780.0
2016-11-22 09:45:00,32.34,32.39,32.34,32.36,33990.0,28.3577,28.4016,28.3577,28.3753,33990.0
2016-11-22 09:50:00,32.36,32.4,32.36,32.38,40345.0,28.3753,28.4104,28.3753,28.3928,40345.0
2016-11-22 09:55:00,32.39,32.4,32.37,32.38,50670.0,28.4016,28.4104,28.384,28.3928,50670.0
2016-11-22 10:00:00,32.38,32.4,32.38,32.38,40880.0,28.3928,28.4104,28.3928,28.3928,40880.0
2016-11-22 10:05:00,32.39,32.4,32.38,32.39,40255.0,28.4016,28.4104,28.3928,28.4016,40255.0
2016-11-22 10:10:00,32.39,32.41,32.39,32.41,27410.0,28.4016,28.4191,28.4016,28.4191,27410.0
2016-11-22 10:15:00,32.41,32.43,32.4,32.43,53830.0,28.4191,28.4367,28.4104,28.4367,53830.0
2016-11-22 10:20:00,32.42,32.43,32.41,32.43,44110.0,28.4279,28.4367,28.4191,28.4367,44110.0
2016-11-22 10:25:00,32.42,32.43,32.41,32.42,48965.0,28.4279,28.4367,28.4191,28.4279,48965.0
2016-11-22 10:30:00,32.42,32.44,32.42,32.43,103715.0,28.4279,28.4454,28.4279,28.4367,103715.0
2016-11-22 10:35:00,32.43,32.45,32.43,32.45,46005.0,28.4367,28.4542,28.4367,28.4542,46005.0
2016-11-22 10:40:00,32.45,32.45,32.44,32.44,76875.0,28.4542,28.4542,28.4454,28.4454,76875.0
2016-11-22 10:45:00,32.44,32.44,32.41,32.41,50365.0,28.4454,28.4454,28.4191,28.4191,50365.0
2016-11-22 10:50:00,32.41,32.42,32.4,32.41,54570.0,28.4191,28.4279,28.4104,28.4191,54570.0
2016-11-22 10:55:00,32.41,32.42,32.4,32.4,58265.0,28.4191,28.4279,28.4104,28.4104,58265.0
2016-11-22 11:00:00,32.4,32.42,32.4,32.42,44105.0,28.4104,28.4279,28.4104,28.4279,44105.0
2016-11-22 11:05:00,32.42,32.43,32.41,32.41,46990.0,28.4279,28.4367,28.4191,28.4191,46990.0
2016-11-22 11:10:00,32.41,32.42,32.41,32.41,50435.0,28.4191,28.4279,28.4191,28.4191,50435.0
2016-11-22 11:15:00,32.41,32.43,32.41,32.42,40365.0,28.4191,28.4367,28.4191,28.4279,40365.0
2016-11-22 11:20:00,32.42,32.42,32.4,32.41,51475.0,28.4279,28.4279,28.4104,28.4191,51475.0
2016-11-22 11:25:00,32.42,32.42,32.37,32.38,81335.0,28.4279,28.4279,28.384,28.3928,81335.0
2016-11-22 11:30:00,32.37,32.38,32.35,32.36,83430.0,28.384,28.3928,28.3665,28.3753,83430.0
2016-11-22 11:35:00,32.36,32.36,32.34,32.35,94575.0,28.3753,28.3753,28.3577,28.3665,94575.0
2016-11-22 11:40:00,32.35,32.37,32.35,32.36,25590.0,28.3665,28.384,28.3665,28.3753,25590.0
2016-11-22 11:45:00,32.37,32.38,32.36,32.37,32500.0,28.384,28.3928,28.3753,28.384,32500.0
2016-11-22 11:50:00,32.37,32.37,32.36,32.37,36805.0,28.384,28.384,28.3753,28.384,36805.0
2016-11-22 11:55:00,32.37,32.37,32.35,32.35,45685.0,28.384,28.384,28.3665,28.3665,45685.0
2016-11-22 12:00:00,32.34,32.34,32.32,32.33,24955.0,28.3577,28.3577,28.3402,28.349,24955.0
2016-11-22 12:05:00,32.33,32.34,32.33,32.34,20565.0,28.349,28.3577,28.349,28.3577,20565.0
2016-11-22 12:10:00,32.34,32.35,32.33,32.33,43685.0,28.3577,28.3665,28.349,28.349,43685.0
2016-11-22 12:15:00,32.33,32.34,32.33,32.34,27135.0,28.349,28.3577,28.349,28.3577,27135.0
2016-11-22 12:20:00,32.35,32.36,32.34,32.35,112330.0,28.3665,28.3753,28.3577,28.3665,112330.0
2016-11-22 12:25:00,32.35,32.36,32.35,32.36,56375.0,28.3665,28.3753,28.3665,28.3753,56375.0
2016-11-22 12:30:00,32.36,32.37,32.36,32.36,48870.0,28.3753,28.384,28.3753,28.3753,48870.0
2016-11-22 12:35:00,32.36,32.37,32.36,32.36,39080.0,28.3753,28.384,28.3753,28.3753,39080.0
2016-11-22 12:40:00,32.36,32.37,32.36,32.37,16415.0,28.3753,28.384,28.3753,28.384,16415.0
2016-11-22 12:45:00,32.37,32.38,32.36,32.37,20470.0,28.384,28.3928,28.3753,28.384,20470.0
2016-11-22 12:50:00,32.37,32.38,32.37,32.38,44225.0,28.384,28.3928,28.384,28.3928,44225.0
2016-11-22 12:55:00,32.38,32.39,32.37,32.38,49265.0,28.3928,28.4016,28.384,28.3928,49265.0
2016-11-22 13:00:00,32.38,32.38,32.37,32.38,61090.0,28.3928,28.3928,28.384,28.3928,61090.0
2016-11-22 13:05:00,32.38,32.39,32.38,32.38,46460.0,28.3928,28.4016,28.3928,28.3928,46460.0
2016-11-22 13:10:00,32.38,32.39,32.38,32.38,38610.0,28.3928,28.4016,28.3928,28.3928,38610.0
2016-11-22 13:15:00,32.38,32.39,32.38,32.38,24225.0,28.3928,28.4016,28.3928,28.3928,24225.0
2016-11-22 13:20:00,32.38,32.39,32.38,32.39,39710.0,28.3928,28.4016,28.3928,28.4016,39710.0
2016-11-22 13:25:00,32.39,32.4,32.38,32.38,24830.0,28.4016,28.4104,28.3928,28.3928,24830.0
2016-11-22 13:30:00,32.38,32.4,32.38,32.39,93850.0,28.3928,28.4104,28.3928,28.4016,93850.0
2016-11-22 13:35:00,32.39,32.39,32.38,32.39,11245.0,28.4016,28.4016,28.3928,28.4016,11245.0
2016-11-22 13:40:00,32.39,32.39,32.38,32.38,71535.0,28.4016,28.4016,28.3928,28.3928,71535.0
2016-11-22 13:45:00,32.38,32.39,32.38,32.38,50460.0,28.3928,28.4016,28.3928,28.3928,50460.0
2016-11-22 13:50:00,32.38,32.39,32.38,32.39,306395.0,28.3928,28.4016,28.3928,28.4016,306395.0
2016-11-22 13:55:00,32.39,32.4,32.38,32.39,59975.0,28.4016,28.4104,28.3928,28.4016,59975.0
2016-11-22 14:00:00,32.39,32.39,32.38,32.38,83475.0,28.4016,28.4016,28.3928,28.3928,83475.0
2016-11-22 14:05:00,32.39,32.39,32.38,32.39,58460.0,28.4016,28.4016,28.3928,28.4016,58460.0
2016-11-22 14:10:00,32.39,32.4,32.39,32.4,50825.0,28.4016,28.4104,28.4016,28.4104,50825.0
2016-11-22 14:15:00,32.4,32.42,32.4,32.41,91350.0,28.4104,28.4279,28.4104,28.4191,91350.0
2016-11-22 14:20:00,32.41,32.41,32.4,32.41,53565.0,28.4191,28.4191,28.4104,28.4191,53565.0
2016-11-22 14:25:00,32.41,32.42,32.4,32.41,73860.0,28.4191,28.4279,28.4104,28.4191,73860.0
2016-11-22 14:30:00,32.41,32.42,32.41,32.41,74620.0,28.4191,28.4279,28.4191,28.4191,74620.0
2016-11-22 14:35:00,32.42,32.44,32.41,32.44,245175.0,28.4279,28.4454,28.4191,28.4454,245175.0
2016-11-22 14:40:00,32.44,32.46,32.44,32.46,122025.0,28.4454,28.463,28.4454,28.463,122025.0
2016-11-22 14:45:00,32.45,32.45,32.44,32.45,66280.0,28.4542,28.4542,28.4454,28.4542,66280.0
2016-11-22 14:50:00,32.45,32.46,32.44,32.45,91165.0,28.4542,28.463,28.4454,28.4542,91165.0
2016-11-22 14:55:00,32.45,32.45,32.44,32.44,70375.0,28.4542,28.4542,28.4454,28.4454,70375.0
2016-11-22 15:00:00,32.44,32.45,32.44,32.44,105635.0,28.4454,28.4542,28.4454,28.4454,105635.0
2016-11-22 15:05:00,32.44,32.46,32.44,32.46,109955.0,28.4454,28.463,28.4454,28.463,109955.0
2016-11-22 15:10:00,32.46,32.46,32.45,32.46,76585.0,28.463,28.463,28.4542,28.463,76585.0
2016-11-22 15:15:00,32.46,32.46,32.45,32.46,100095.0,28.463,28.463,28.4542,28.463,100095.0
2016-11-22 15:20:00,32.46,32.46,32.45,32.46,68420.0,28.463,28.463,28.4542,28.463,68420.0
2016-11-22 15:25:00,32.46,32.46,32.45,32.46,79195.0,28.463,28.463,28.4542,28.463,79195.0
2016-11-22 15:30:00,32.46,32.48,32.46,32.48,75255.0,28.463,28.4805,28.463,28.4805,75255.0
2016-11-22 15:35:00,32.48,32.48,32.47,32.47,65405.0,28.4805,28.4805,28.4717,28.4717,65405.0
2016-11-22 15:40:00,32.47,32.49,32.47,32.48,76430.0,28.4717,28.4893,28.4717,28.4805,76430.0
2016-11-22 15:45:00,32.49,32.49,32.48,32.49,83645.0,28.4893,28.4893,28.4805,28.4893,83645.0
2016-11-22 15:50:00,32.49,32.55,32.49,32.55,932575.0,28.4893,28.5419,28.4893,28.5419,932575.0
2016-11-22 15:55:00,32.55,32.55,32.53,32.53,388725.0,28.5419,28.5419,28.5243,28.5243,388725.0
2016-11-23 09:30:00,32.47,32.52,32.46,32.52,161585.0,28.4717,28.5156,28.463,28.5156,161585.0
2016-11-23 09:35:00,32.53,32.57,32.5,32.51,52680.0,28.5243,28.5594,28.498,28.5068,52680.0
2016-11-23 09:40:00,32.52,32.52,32.45,32.45,39670.0,28.5156,28.5156,28.4542,28.4542,39670.0
2016-11-23 09:45:00,32.46,32.48,32.43,32.48,19090.0,28.463,28.4805,28.4367,28.4805,19090.0
2016-11-23 09:50:00,32.48,32.5,32.47,32.47,49600.0,28.4805,28.498,28.4717,28.4717,49600.0
2016-11-23 09:55:00,32.46,32.48,32.45,32.46,73385.0,28.463,28.4805,28.4542,28.463,73385.0
2016-11-23 10:00:00,32.45,32.48,32.45,32.46,68410.0,28.4542,28.4805,28.4542,28.463,68410.0
2016-11-23 10:05:00,32.46,32.5,32.46,32.5,95355.0,28.463,28.498,28.463,28.498,95355.0
2016-11-23 10:10:00,32.49,32.5,32.47,32.49,24460.0,28.4893,28.498,28.4717,28.4893,24460.0
2016-11-23 10:15:00,32.48,32.53,32.48,32.53,103270.0,28.4805,28.5243,28.4805,28.5243,103270.0
2016-11-23 10:20:00,32.53,32.54,32.52,32.52,64335.0,28.5243,28.5331,28.5156,28.5156,64335.0
2016-11-23 10:25:00,32.53,32.55,32.52,32.53,290955.0,28.5243,28.5419,28.5156,28.5243,290955.0
2016-11-23 10:30:00,32.56,32.57,32.54,32.56,33180.0,28.5507,28.5594,28.5331,28.5507,33180.0
2016-11-23 10:35:00,32.56,32.56,32.52,32.54,187585.0,28.5507,28.5507,28.5156,28.5331,187585.0
2016-11-23 10:40:00,32.54,32.57,32.54,32.56,179190.0,28.5331,28.5594,28.5331,28.5507,179190.0
2016-11-23 10:45:00,32.57,32.58,32.57,32.57,120850.0,28.5594,28.5682,28.5594,28.5594,120850.0
2016-11-23 10:50:00,32.57,32.58,32.57,32.58,25225.0,28.5594,28.5682,28.5594,28.5682,25225.0
2016-11-23 10:55:00,32.58,32.6,32.58,32.59,32820.0,28.5682,28.5857,28.5682,28.577,32820.0
2016-11-23 11:00:00,32.59,32.6,32.57,32.58,42800.0,28.577,28.5857,28.5594,28.5682,42800.0
2016-11-23 11:05:00,32.58,32.58,32.56,32.56,56280.0,28.5682,28.5682,28.5507,28.5507,56280.0
2016-11-23 11:10:00,32.55,32.56,32.54,32.55,49905.0,28.5419,28.5507,28.5331,28.5419,49905.0
2016-11-23 11:15:00,32.56,32.56,32.54,32.54,39755.0,28.5507,28.5507,28.5331,28.5331,39755.0
2016-11-23 11:20:00,32.53,32.53,32.51,32.51,32610.0,28.5243,28.5243,28.5068,28.5068,32610.0
2016-11-23 11:25:00,32.51,32.53,32.51,32.52,63235.0,28.5068,28.5243,28.5068,28.5156,63235.0
2016-11-23 11:30:00,32.52,32.54,32.51,32.54,37965.0,28.5156,28.5331,28.5068,28.5331,37965.0
2016-11-23 11:35:00,32.54,32.54,32.52,32.54,257765.0,28.5331,28.5331,28.5156,28.5331,257765.0
2016-11-23 11:40:00,32.54,32.54,32.52,32.54,202590.0,28.5331,28.5331,28.5156,28.5331,202590.0
2016-11-23 11:45:00,32.54,32.54,32.52,32.54,57380.0,28.5331,28.5331,28.5156,28.5331,57380.0
2016-11-23 11:50:00,32.54,32.55,32.53,32.55,27355.0,28.5331,28.5419,28.5243,28.5419,27355.0
2016-11-23 11:55:00,32.55,32.57,32.54,32.57,46275.0,28.5419,28.5594,28.5331,28.5594,46275.0
2016-11-23 12:00:00,32.56,32.57,32.56,32.56,83750.0,28.5507,28.5594,28.5507,28.5507,83750.0
2016-11-23 12:05:00,32.56,32.57,32.55,32.56,85250.0,28.5507,28.5594,28.5419,28.5507,85250.0
2016-11-23 12:10:00,32.56,32.57,32.56,32.56,30065.0,28.5507,28.5594,28.5507,28.5507,30065.0
2016-11-23 12:15:00,32.56,32.58,32.56,32.56,98150.0,28.5507,28.5682,28.5507,28.5507,98150.0
2016-11-23 12:20:00,32.57,32.57,32.56,32.57,61845.0,28.5594,28.5594,28.5507,28.5594,61845.0
2016-11-23 12:25:00,32.57,32.58,32.57,32.58,24700.0,28.5594,28.5682,28.5594,28.5682,24700.0
2016-11-23 12:30:00,32.58,32.58,32.57,32.57,40665.0,28.5682,28.5682,28.5594,28.5594,40665.0
2016-11-23 12:35:00,32.57,32.58,32.56,32.58,40250.0,28.5594,28.5682,28.5507,28.5682,40250.0
2016-11-23 12:40:00,32.58,32.6,32.58,32.6,67525.0,28.5682,28.5857,28.5682,28.5857,67525.0
2016-11-23 12:45:00,32.6,32.62,32.6,32.62,184925.0,28.5857,28.6033,28.5857,28.6033,184925.0
2016-11-23 12:50:00,32.62,32.62,32.59,32.6,43855.0,28.6033,28.6033,28.577,28.5857,43855.0
2016-11-23 12:55:00,32.59,32.6,32.59,32.6,28565.0,28.577,28.5857,28.577,28.5857,28565.0
2016-11-23 13:00:00,32.61,32.63,32.61,32.62,22725.0,28.5945,28.612,28.5945,28.6033,22725.0
2016-11-23 13:05:00,32.62,32.62,32.61,32.62,90000.0,28.6033,28.6033,28.5945,28.6033,90000.0
2016-11-23 13:10:00,32.62,32.63,32.62,32.63,164870.0,28.6033,28.612,28.6033,28.612,164870.0
2016-11-23 13:15:00,32.63,32.63,32.62,32.62,66815.0,28.612,28.612,28.6033,28.6033,66815.0
2016-11-23 13:20:00,32.62,32.63,32.61,32.62,89200.0,28.6033,28.612,28.5945,28.6033,89200.0
2016-11-23 13:25:00,32.62,32.62,32.6,32.62,180075.0,28.6033,28.6033,28.5857,28.6033,180075.0
2016-11-23 13:30:00,32.62,32.62,32.62,32.62,86290.0,28.6033,28.6033,28.6033,28.6033,86290.0
2016-11-23 13:35:00,32.62,32.62,32.61,32.61,45950.0,28.6033,28.6033,28.5945,28.5945,45950.0
2016-11-23 13:40:00,32.61,32.63,32.61,32.61,55325.0,28.5945,28.612,28.5945,28.5945,55325.0
2016-11-23 13:45:00,32.61,32.61,32.58,32.6,31700.0,28.5945,28.5945,28.5682,28.5857,31700.0
2016-11-23 13:50:00,32.59,32.6,32.58,32.58,77140.0,28.577,28.5857,28.5682,28.5682,77140.0
2016-11-23 13:55:00,32.58,32.59,32.58,32.59,27735.0,28.5682,28.577,28.5682,28.577,27735.0
2016-11-23 14:00:00,32.59,32.6,32.58,32.6,41745.0,28.577,28.5857,28.5682,28.5857,41745.0
2016-11-23 14:05:00,32.6,32.61,32.59,32.59,32970.0,28.5857,28.5945,28.577,28.577,32970.0
2016-11-23 14:10:00,32.59,32.6,32.58,32.59,30735.0,28.577,28.5857,28.5682,28.577,30735.0
2016-11-23 14:15:00,32.59,32.6,32.59,32.59,36475.0,28.577,28.5857,28.577,28.577,36475.0
2016-11-23 14:20:00,32.59,32.6,32.58,32.58,32720.0,28.577,28.5857,28.5682,28.5682,32720.0
2016-11-23 14:25:00,32.58,32.6,32.58,32.6,36580.0,28.5682,28.5857,28.5682,28.5857,36580.0
2016-11-23 14:30:00,32.6,32.61,32.59,32.61,48800.0,28.5857,28.5945,28.577,28.5945,48800.0
2016-11-23 14:35:00,32.61,32.61,32.58,32.59,49145.0,28.5945,28.5945,28.5682,28.577,49145.0
2016-11-23 14:40:00,32.59,32.6,32.58,32.6,38465.0,28.577,28.5857,28.5682,28.5857,38465.0
2016-11-23 14:45:00,32.6,32.61,32.6,32.6,26025.0,28.5857,28.5945,28.5857,28.5857,26025.0
2016-11-23 14:50:00,32.6,32.6,32.59,32.6,20135.0,28.5857,28.5857,28.577,28.5857,20135.0
2016-11-23 14:55:00,32.59,32.6,32.58,32.59,102925.0,28.577,28.5857,28.5682,28.577,102925.0
2016-11-23 15:00:00,32.59,32.6,32.59,32.6,92295.0,28.577,28.5857,28.577,28.5857,92295.0
2016-11-23 15:05:00,32.6,32.6,32.59,32.6,147815.0,28.5857,28.5857,28.577,28.5857,147815.0
2016-11-23 15:10:00,32.61,32.61,32.6,32.6,38575.0,28.5945,28.5945,28.5857,28.5857,38575.0
2016-11-23 15:15:00,32.61,32.61,32.6,32.61,68800.0,28.5945,28.5945,28.5857,28.5945,68800.0
2016-11-23 15:20:00,32.61,32.61,32.6,32.61,64970.0,28.5945,28.5945,28.5857,28.5945,64970.0
2016-11-23 15:25:00,32.61,32.62,32.61,32.61,37890.0,28.5945,28.6033,28.5945,28.5945,37890.0
2016-11-23 15:30:00,32.61,32.63,32.61,32.63,38715.0,28.5945,28.612,28.5945,28.612,38715.0
2016-11-23 15:35:00,32.63,32.64,32.63,32.63,121280.0,28.612,28.6208,28.612,28.612,121280.0
2016-11-23 15:40:00,32.64,32.65,32.63,32.65,33575.0,28.6208,28.6296,28.612,28.6296,33575.0
2016-11-23 15:45:00,32.65,32.66,32.65,32.66,51435.0,28.6296,28.6383,28.6296,28.6383,51435.0
2016-11-23 15:50:00,32.66,32.66,32.65,32.65,67250.0,28.6383,28.6383,28.6296,28.6296,67250.0
2016-11-23 15:55:00,32.66,32.68,32.66,32.67,167410.0,28.6383,28.6559,28.6383,28.6471,167410.0
2016-11-25 09:30:00,32.74,32.77,32.73,32.74,406860.0,28.7085,28.7348,28.6997,28.7085,406860.0
2016-11-25 09:35:00,32.73,32.74,32.71,32.72,124010.0,28.6997,28.7085,28.6822,28.6909,124010.0
2016-11-25 09:40:00,32.71,32.76,32.71,32.74,50235.0,28.6822,28.726,28.6822,28.7085,50235.0
2016-11-25 09:45:00,32.72,32.73,32.72,32.73,18920.0,28.6909,28.6997,28.6909,28.6997,18920.0
2016-11-25 09:50:00,32.72,32.74,32.71,32.74,9600.0,28.6909,28.7085,28.6822,28.7085,9600.0
2016-11-25 09:55:00,32.74,32.75,32.73,32.74,35060.0,28.7085,28.7173,28.6997,28.7085,35060.0
2016-11-25 10:00:00,32.75,32.77,32.74,32.76,24390.0,28.7173,28.7348,28.7085,28.726,24390.0
2016-11-25 10:05:00,32.75,32.76,32.74,32.76,18060.0,28.7173,28.726,28.7085,28.726,18060.0
2016-11-25 10:10:00,32.75,32.75,32.73,32.75,10985.0,28.7173,28.7173,28.6997,28.7173,10985.0
2016-11-25 10:15:00,32.74,32.75,32.73,32.73,11565.0,28.7085,28.7173,28.6997,28.6997,11565.0
2016-11-25 10:20:00,32.72,32.74,32.72,32.74,23960.0,28.6909,28.7085,28.6909,28.7085,23960.0
2016-11-25 10:25:00,32.75,32.75,32.74,32.75,9500.0,28.7173,28.7173,28.7085,28.7173,9500.0
2016-11-25 10:30:00,32.75,32.76,32.74,32.75,50555.0,28.7173,28.726,28.7085,28.7173,50555.0
2016-11-25 10:35:00,32.75,32.76,32.75,32.75,24300.0,28.7173,28.726,28.7173,28.7173,24300.0
2016-11-25 10:40:00,32.75,32.75,32.73,32.75,90745.0,28.7173,28.7173,28.6997,28.7173,90745.0
2016-11-25 10:45:00,32.75,32.75,32.74,32.75,78260.0,28.7173,28.7173,28.7085,28.7173,78260.0
2016-11-25 10:50:00,32.75,32.76,32.75,32.75,53565.0,28.7173,28.726,28.7173,28.7173,53565.0
2016-11-25 10:55:00,32.75,32.76,32.74,32.74,23655.0,28.7173,28.726,28.7085,28.7085,23655.0
2016-11-25 11:00:00,32.74,32.75,32.74,32.75,34305.0,28.7085,28.7173,28.7085,28.7173,34305.0
2016-11-25 11:05:00,32.74,32.75,32.74,32.75,33650.0,28.7085,28.7173,28.7085,28.7173,33650.0
2016-11-25 11:10:00,32.75,32.75,32.74,32.74,17490.0,28.7173,28.7173,28.7085,28.7085,17490.0
2016-11-25 11:15:00,32.75,32.75,32.74,32.75,37755.0,28.7173,28.7173,28.7085,28.7173,37755.0
2016-11-25 11:20:00,32.74,32.75,32.73,32.74,11950.0,28.7085,28.7173,28.6997,28.7085,11950.0
2016-11-25 11:25:00,32.74,32.75,32.74,32.75,14250.0,28.7085,28.7173,28.7085,28.7173,14250.0
2016-11-25 11:30:00,32.75,32.75,32.73,32.73,13905.0,28.7173,28.7173,28.6997,28.6997,13905.0
2016-11-25 11:35:00,32.73,32.75,32.73,32.75,28925.0,28.6997,28.7173,28.6997,28.7173,28925.0
2016-11-25 11:40:00,32.74,32.74,32.73,32.73,7155.0,28.7085,28.7085,28.6997,28.6997,7155.0
2016-11-25 11:45:00,32.73,32.73,32.72,32.72,34680.0,28.6997,28.6997,28.6909,28.6909,34680.0
2016-11-25 11:50:00,32.73,32.74,32.72,32.74,31880.0,28.6997,28.7085,28.6909,28.7085,31880.0
2016-11-25 11:55:00,32.74,32.75,32.73,32.75,14770.0,28.7085,28.7173,28.6997,28.7173,14770.0
2016-11-25 12:00:00,32.74,32.75,32.74,32.74,31050.0,28.7085,28.7173,28.7085,28.7085,31050.0
2016-11-25 12:05:00,32.74,32.75,32.74,32.75,9640.0,28.7085,28.7173,28.7085,28.7173,9640.0
2016-11-25 12:10:00,32.75,32.76,32.74,32.74,39805.0,28.7173,28.726,28.7085,28.7085,39805.0
2016-11-25 12:15:00,32.74,32.75,32.74,32.74,17080.0,28.7085,28.7173,28.7085,28.7085,17080.0
2016-11-25 12:20:00,32.75,32.75,32.74,32.74,37785.0,28.7173,28.7173,28.7085,28.7085,37785.0
2016-11-25 12:25:00,32.75,32.75,32.74,32.74,18500.0,28.7173,28.7173,28.7085,28.7085,18500.0
2016-11-25 12:30:00,32.74,32.75,32.74,32.74,38575.0,28.7085,28.7173,28.7085,28.7085,38575.0
2016-11-25 12:35:00,32.74,32.74,32.73,32.74,11350.0,28.7085,28.7085,28.6997,28.7085,11350.0
2016-11-25 12:40:00,32.74,32.75,32.74,32.75,22710.0,28.7085,28.7173,28.7085,28.7173,22710.0
2016-11-25 12:45:00,32.75,32.76,32.75,32.75,39185.0,28.7173,28.726,28.7173,28.7173,39185.0
2016-11-25 12:50:00,32.75,32.76,32.75,32.76,22400.0,28.7173,28.726,28.7173,28.726,22400.0
2016-11-25 12:55:00,32.76,32.78,32.76,32.77,44820.0,28.726,28.7436,28.726,28.7348,44820.0
2016-11-28 09:30:00,32.75,32.77,32.7,32.75,307135.0,28.7173,28.7348,28.6734,28.7173,307135.0
2016-11-28 09:35:00,32.75,32.76,32.73,32.73,29440.0,28.7173,28.726,28.6997,28.6997,29440.0
2016-11-28 09:40:00,32.74,32.76,32.71,32.72,26565.0,28.7085,28.726,28.6822,28.6909,26565.0
2016-11-28 09:45:00,32.72,32.74,32.71,32.74,63770.0,28.6909,28.7085,28.6822,28.7085,63770.0
2016-11-28 09:50:00,32.74,32.76,32.69,32.72,119830.0,28.7085,28.726,28.6646,28.6909,119830.0
2016-11-28 09:55:00,32.71,32.72,32.71,32.71,35305.0,28.6822,28.6909,28.6822,28.6822,35305.0
2016-11-28 10:00:00,32.71,32.71,32.67,32.69,31740.0,28.6822,28.6822,28.6471,28.6646,31740.0
2016-11-28 10:05:00,32.69,32.7,32.68,32.69,86680.0,28.6646,28.6734,28.6559,28.6646,86680.0
2016-11-28 10:10:00,32.69,32.7,32.65,32.66,65575.0,28.6646,28.6734,28.6296,28.6383,65575.0
2016-11-28 10:15:00,32.66,32.66,32.64,32.65,36260.0,28.6383,28.6383,28.6208,28.6296,36260.0
2016-11-28 10:20:00,32.65,32.65,32.63,32.65,32455.0,28.6296,28.6296,28.612,28.6296,32455.0
2016-11-28 10:25:00,32.64,32.65,32.63,32.63,15365.0,28.6208,28.6296,28.612,28.612,15365.0
2016-11-28 10:30:00,32.64,32.67,32.63,32.65,50835.0,28.6208,28.6471,28.612,28.6296,50835.0
2016-11-28 10:35:00,32.64,32.64,32.62,32.63,44640.0,28.6208,28.6208,28.6033,28.612,44640.0
2016-11-28 10:40:00,32.63,32.63,32.59,32.59,68475.0,28.612,28.612,28.577,28.577,68475.0
2016-11-28 10:45:00,32.59,32.6,32.58,32.6,49355.0,28.577,28.5857,28.5682,28.5857,49355.0
2016-11-28 10:50:00,32.59,32.6,32.58,32.6,69590.0,28.577,28.5857,28.5682,28.5857,69590.0
2016-11-28 10:55:00,32.59,32.6,32.55,32.55,102785.0,28.577,28.5857,28.5419,28.5419,102785.0
2016-11-28 11:00:00,32.55,32.57,32.55,32.56,35745.0,28.5419,28.5594,28.5419,28.5507,35745.0
2016-11-28 11:05:00,32.56,32.56,32.53,32.53,71065.0,28.5507,28.5507,28.5243,28.5243,71065.0
2016-11-28 11:10:00,32.53,32.54,32.52,32.52,55315.0,28.5243,28.5331,28.5156,28.5156,55315.0
2016-11-28 11:15:00,32.52,32.55,32.52,32.55,28570.0,28.5156,28.5419,28.5156,28.5419,28570.0
2016-11-28 11:20:00,32.55,32.58,32.54,32.58,53870.0,28.5419,28.5682,28.5331,28.5682,53870.0
2016-11-28 11:25:00,32.58,32.59,32.58,32.58,103095.0,28.5682,28.577,28.5682,28.5682,103095.0
2016-11-28 11:30:00,32.59,32.61,32.58,32.61,65655.0,28.577,28.5945,28.5682,28.5945,65655.0
2016-11-28 11:35:00,32.61,32.62,32.6,32.6,58985.0,28.5945,28.6033,28.5857,28.5857,58985.0
2016-11-28 11:40:00,32.61,32.61,32.6,32.61,69420.0,28.5945,28.5945,28.5857,28.5945,69420.0
2016-11-28 11:45:00,32.61,32.62,32.58,32.59,66180.0,28.5945,28.6033,28.5682,28.577,66180.0
2016-11-28 11:50:00,32.59,32.6,32.58,32.59,35895.0,28.577,28.5857,28.5682,28.577,35895.0
2016-11-28 11:55:00,32.59,32.59,32.58,32.59,37015.0,28.577,28.577,28.5682,28.577,37015.0
2016-11-28 12:00:00,32.6,32.62,32.6,32.62,220695.0,28.5857,28.6033,28.5857,28.6033,220695.0
2016-11-28 12:05:00,32.62,32.65,32.62,32.63,154785.0,28.6033,28.6296,28.6033,28.612,154785.0
2016-11-28 12:10:00,32.63,32.64,32.62,32.63,45280.0,28.612,28.6208,28.6033,28.612,45280.0
2016-11-28 12:15:00,32.63,32.63,32.62,32.63,48205.0,28.612,28.612,28.6033,28.612,48205.0
2016-11-28 12:20:00,32.63,32.63,32.62,32.63,27875.0,28.612,28.612,28.6033,28.612,27875.0
2016-11-28 12:25:00,32.63,32.64,32.62,32.63,61505.0,28.612,28.6208,28.6033,28.612,61505.0
2016-11-28 12:30:00,32.63,32.66,32.63,32.65,96180.0,28.612,28.6383,28.612,28.6296,96180.0
2016-11-28 12:35:00,32.64,32.65,32.63,32.64,48920.0,28.6208,28.6296,28.612,28.6208,48920.0
2016-11-28 12:40:00,32.64,32.64,32.62,32.62,57970.0,28.6208,28.6208,28.6033,28.6033,57970.0
2016-11-28 12:45:00,32.62,32.63,32.62,32.63,87240.0,28.6033,28.612,28.6033,28.612,87240.0
2016-11-28 12:50:00,32.63,32.63,32.62,32.62,35615.0,28.612,28.612,28.6033,28.6033,35615.0
2016-11-28 12:55:00,32.62,32.63,32.62,32.63,37610.0,28.6033,28.612,28.6033,28.612,37610.0
2016-11-28 13:00:00,32.62,32.63,32.61,32.61,55985.0,28.6033,28.612,28.5945,28.5945,55985.0
2016-11-28 13:05:00,32.61,32.61,32.6,32.61,65840.0,28.5945,28.5945,28.5857,28.5945,65840.0
2016-11-28 13:10:00,32.61,32.63,32.61,32.63,102595.0,28.5945,28.612,28.5945,28.612,102595.0
2016-11-28 13:15:00,32.63,32.64,32.63,32.64,34490.0,28.612,28.6208,28.612,28.6208,34490.0
2016-11-28 13:20:00,32.64,32.66,32.64,32.65,69890.0,28.6208,28.6383,28.6208,28.6296,69890.0
2016-11-28 13:25:00,32.65,32.66,32.65,32.65,62025.0,28.6296,28.6383,28.6296,28.6296,62025.0
2016-11-28 13:30:00,32.66,32.66,32.64,32.64,60810.0,28.6383,28.6383,28.6208,28.6208,60810.0
2016-11-28 13:35:00,32.65,32.65,32.64,32.64,62155.0,28.6296,28.6296,28.6208,28.6208,62155.0
2016-11-28 13:40:00,32.64,32.65,32.64,32.65,20040.0,28.6208,28.6296,28.6208,28.6296,20040.0
2016-11-28 13:45:00,32.64,32.65,32.64,32.64,59665.0,28.6208,28.6296,28.6208,28.6208,59665.0
2016-11-28 13:50:00,32.65,32.65,32.64,32.65,27740.0,28.6296,28.6296,28.6208,28.6296,27740.0
2016-11-28 13:55:00,32.65,32.65,32.64,32.65,312485.0,28.6296,28.6296,28.6208,28.6296,312485.0
2016-11-28 14:00:00,32.65,32.65,32.64,32.65,49995.0,28.6296,28.6296,28.6208,28.6296,49995.0
2016-11-28 14:05:00,32.65,32.66,32.65,32.65,37095.0,28.6296,28.6383,28.6296,28.6296,37095.0
2016-11-28 14:10:00,32.65,32.65,32.65,32.65,72020.0,28.6296,28.6296,28.6296,28.6296,72020.0
2016-11-28 14:15:00,32.64,32.65,32.64,32.64,56450.0,28.6208,28.6296,28.6208,28.6208,56450.0
2016-11-28 14:20:00,32.64,32.64,32.63,32.63,41300.0,28.6208,28.6208,28.612,28.612,41300.0
2016-11-28 14:25:00,32.63,32.63,32.62,32.62,41525.0,28.612,28.612,28.6033,28.6033,41525.0
2016-11-28 14:30:00,32.61,32.62,32.6,32.62,143005.0,28.5945,28.6033,28.5857,28.6033,143005.0
2016-11-28 14:35:00,32.61,32.62,32.61,32.61,57090.0,28.5945,28.6033,28.5945,28.5945,57090.0
2016-11-28 14:40:00,32.61,32.62,32.6,32.61,79740.0,28.5945,28.6033,28.5857,28.5945,79740.0
2016-11-28 14:45:00,32.61,32.61,32.6,32.6,33760.0,28.5945,28.5945,28.5857,28.5857,33760.0
2016-11-28 14:50:00,32.6,32.61,32.59,32.6,108685.0,28.5857,28.5945,28.577,28.5857,108685.0
2016-11-28 14:55:00,32.6,32.61,32.6,32.6,54760.0,28.5857,28.5945,28.5857,28.5857,54760.0
2016-11-28 15:00:00,32.6,32.61,32.59,32.61,124125.0,28.5857,28.5945,28.577,28.5945,124125.0
2016-11-28 15:05:00,32.61,32.62,32.61,32.61,51535.0,28.5945,28.6033,28.5945,28.5945,51535.0
2016-11-28 15:10:00,32.61,32.63,32.61,32.62,51240.0,28.5945,28.612,28.5945,28.6033,51240.0
2016-11-28 15:15:00,32.62,32.62,32.61,32.62,114215.0,28.6033,28.6033,28.5945,28.6033,114215.0
2016-11-28 15:20:00,32.62,32.62,32.59,32.59,64140.0,28.6033,28.6033,28.577,28.577,64140.0
2016-11-28 15:25:00,32.59,32.6,32.57,32.57,56295.0,28.577,28.5857,28.5594,28.5594,56295.0
2016-11-28 15:30:00,32.57,32.58,32.57,32.57,104790.0,28.5594,28.5682,28.5594,28.5594,104790.0
2016-11-28 15:35:00,32.57,32.57,32.56,32.56,108650.0,28.5594,28.5594,28.5507,28.5507,108650.0
2016-11-28 15:40:00,32.56,32.56,32.54,32.54,426010.0,28.5507,28.5507,28.5331,28.5331,426010.0
2016-11-28 15:45:00,32.53,32.54,32.52,32.52,91755.0,28.5243,28.5331,28.5156,28.5156,91755.0
2016-11-28 15:50:00,32.52,32.54,32.52,32.54,127735.0,28.5156,28.5331,28.5156,28.5331,127735.0
2016-11-28 15:55:00,32.54,32.55,32.53,32.54,211195.0,28.5331,28.5419,28.5243,28.5331,211195.0
2016-11-29 09:30:00,32.55,32.61,32.51,32.6,238460.0,28.5419,28.5945,28.5068,28.5857,238460.0
2016-11-29 09:35:00,32.6,32.64,32.59,32.62,56025.0,28.5857,28.6208,28.577,28.6033,56025.0
2016-11-29 09:40:00,32.62,32.62,32.58,32.6,58810.0,28.6033,28.6033,28.5682,28.5857,58810.0
2016-11-29 09:45:00,32.59,32.6,32.52,32.52,90645.0,28.577,28.5857,28.5156,28.5156,90645.0
2016-11-29 09:50:00,32.52,32.53,32.5,32.51,47835.0,28.5156,28.5243,28.498,28.5068,47835.0
2016-11-29 09:55:00,32.5,32.53,32.49,32.51,48980.0,28.498,28.5243,28.4893,28.5068,48980.0
2016-11-29 10:00:00,32.52,32.56,32.52,32.54,61770.0,28.5156,28.5507,28.5156,28.5331,61770.0
2016-11-29 10:05:00,32.54,32.57,32.54,32.57,128490.0,28.5331,28.5594,28.5331,28.5594,128490.0
2016-11-29 10:10:00,32.57,32.61,32.57,32.6,253475.0,28.5594,28.5945,28.5594,28.5857,253475.0
2016-11-29 10:15:00,32.6,32.61,32.59,32.61,101490.0,28.5857,28.5945,28.577,28.5945,101490.0
2016-11-29 10:20:00,32.61,32.62,32.61,32.61,47285.0,28.5945,28.6033,28.5945,28.5945,47285.0
2016-11-29 10:25:00,32.6,32.61,32.58,32.58,35980.0,28.5857,28.5945,28.5682,28.5682,35980.0
2016-11-29 10:30:00,32.59,32.62,32.58,32.6,65165.0,28.577,28.6033,28.5682,28.5857,65165.0
2016-11-29 10:35:00,32.6,32.61,32.59,32.6,33105.0,28.5857,28.5945,28.577,28.5857,33105.0
2016-11-29 10:40:00,32.6,32.64,32.6,32.62,60195.0,28.5857,28.6208,28.5857,28.6033,60195.0
2016-11-29 10:45:00,32.63,32.65,32.62,32.64,124920.0,28.612,28.6296,28.6033,28.6208,124920.0
2016-11-29 10:50:00,32.64,32.65,32.62,32.63,120315.0,28.6208,28.6296,28.6033,28.612,120315.0
2016-11-29 10:55:00,32.63,32.64,32.62,32.63,34465.0,28.612,28.6208,28.6033,28.612,34465.0
2016-11-29 11:00:00,32.64,32.64,32.62,32.62,12255.0,28.6208,28.6208,28.6033,28.6033,12255.0
2016-11-29 11:05:00,32.62,32.63,32.61,32.63,28480.0,28.6033,28.612,28.5945,28.612,28480.0
2016-11-29 11:10:00,32.63,32.63,32.61,32.61,6505.0,28.612,28.612,28.5945,28.5945,6505.0
2016-11-29 11:15:00,32.61,32.63,32.6,32.6,37770.0,28.5945,28.612,28.5857,28.5857,37770.0
2016-11-29 11:20:00,32.61,32.62,32.6,32.61,22450.0,28.5945,28.6033,28.5857,28.5945,22450.0
2016-11-29 11:25:00,32.63,32.64,32.62,32.63,25335.0,28.612,28.6208,28.6033,28.612,25335.0
2016-11-29 11:30:00,32.63,32.65,32.63,32.65,31435.0,28.612,28.6296,28.612,28.6296,31435.0
2016-11-29 11:35:00,32.66,32.66,32.64,32.65,24090.0,28.6383,28.6383,28.6208,28.6296,24090.0
2016-11-29 11:40:00,32.65,32.67,32.65,32.66,95480.0,28.6296,28.6471,28.6296,28.6383,95480.0
2016-11-29 11:45:00,32.67,32.67,32.66,32.67,54655.0,28.6471,28.6471,28.6383,28.6471,54655.0
2016-11-29 11:50:00,32.66,32.67,32.66,32.66,279170.0,28.6383,28.6471,28.6383,28.6383,279170.0
2016-11-29 11:55:00,32.66,32.68,32.66,32.68,97860.0,28.6383,28.6559,28.6383,28.6559,97860.0
2016-11-29 12:00:00,32.67,32.67,32.66,32.67,43160.0,28.6471,28.6471,28.6383,28.6471,43160.0
2016-11-29 12:05:00,32.67,32.67,32.66,32.66,31235.0,28.6471,28.6471,28.6383,28.6383,31235.0
2016-11-29 12:10:00,32.66,32.66,32.65,32.65,93785.0,28.6383,28.6383,28.6296,28.6296,93785.0
2016-11-29 12:15:00,32.64,32.65,32.64,32.64,131330.0,28.6208,28.6296,28.6208,28.6208,131330.0
2016-11-29 12:20:00,32.64,32.64,32.61,32.61,47895.0,28.6208,28.6208,28.5945,28.5945,47895.0
2016-11-29 12:25:00,32.62,32.62,32.61,32.62,41845.0,28.6033,28.6033,28.5945,28.6033,41845.0
2016-11-29 12:30:00,32.61,32.62,32.6,32.62,61585.0,28.5945,28.6033,28.5857,28.6033,61585.0
2016-11-29 12:35:00,32.62,32.63,32.62,32.62,83830.0,28.6033,28.612,28.6033,28.6033,83830.0
2016-11-29 12:40:00,32.62,32.64,32.61,32.63,114825.0,28.6033,28.6208,28.5945,28.612,114825.0
2016-11-29 12:45:00,32.63,32.63,32.62,32.62,25100.0,28.612,28.612,28.6033,28.6033,25100.0
2016-11-29 12:50:00,32.62,32.64,32.62,32.64,33240.0,28.6033,28.6208,28.6033,28.6208,33240.0
2016-11-29 12:55:00,32.64,32.67,32.64,32.67,253610.0,28.6208,28.6471,28.6208,28.6471,253610.0
2016-11-29 13:00:00,32.67,32.67,32.65,32.65,20320.0,28.6471,28.6471,28.6296,28.6296,20320.0
2016-11-29 13:05:00,32.66,32.66,32.64,32.65,63790.0,28.6383,28.6383,28.6208,28.6296,63790.0
2016-11-29 13:10:00,32.65,32.66,32.63,32.64,427080.0,28.6296,28.6383,28.612,28.6208,427080.0
2016-11-29 13:15:00,32.64,32.64,32.63,32.64,131825.0,28.6208,28.6208,28.612,28.6208,131825.0
2016-11-29 13:20:00,32.64,32.66,32.64,32.66,132130.0,28.6208,28.6383,28.6208,28.6383,132130.0
2016-11-29 13:25:00,32.66,32.66,32.65,32.66,43685.0,28.6383,28.6383,28.6296,28.6383,43685.0
2016-11-29 13:30:00,32.66,32.67,32.66,32.67,16260.0,28.6383,28.6471,28.6383,28.6471,16260.0
2016-11-29 13:35:00,32.66,32.67,32.66,32.66,25285.0,28.6383,28.6471,28.6383,28.6383,25285.0
2016-11-29 13:40:00,32.66,32.66,32.66,32.66,26760.0,28.6383,28.6383,28.6383,28.6383,26760.0
2016-11-29 13:45:00,32.66,32.67,32.66,32.66,23150.0,28.6383,28.6471,28.6383,28.6383,23150.0
2016-11-29 13:50:00,32.66,32.68,32.66,32.68,19495.0,28.6383,28.6559,28.6383,28.6559,19495.0
2016-11-29 13:55:00,32.69,32.69,32.68,32.68,3600.0,28.6646,28.6646,28.6559,28.6559,3600.0
2016-11-29 14:00:00,32.7,32.7,32.69,32.7,22470.0,28.6734,28.6734,28.6646,28.6734,22470.0
2016-11-29 14:05:00,32.7,32.7,32.68,32.69,14600.0,28.6734,28.6734,28.6559,28.6646,14600.0
2016-11-29 14:10:00,32.69,32.7,32.69,32.7,39240.0,28.6646,28.6734,28.6646,28.6734,39240.0
2016-11-29 14:15:00,32.7,32.7,32.69,32.69,14590.0,28.6734,28.6734,28.6646,28.6646,14590.0
2016-11-29 14:20:00,32.69,32.7,32.69,32.69,22170.0,28.6646,28.6734,28.6646,28.6646,22170.0
2016-11-29 14:25:00,32.7,32.7,32.69,32.69,22420.0,28.6734,28.6734,28.6646,28.6646,22420.0
2016-11-29 14:30:00,32.69,32.69,32.68,32.68,24670.0,28.6646,28.6646,28.6559,28.6559,24670.0
2016-11-29 14:35:00,32.69,32.7,32.69,32.7,13890.0,28.6646,28.6734,28.6646,28.6734,13890.0
2016-11-29 14:40:00,32.7,32.71,32.7,32.71,49340.0,28.6734,28.6822,28.6734,28.6822,49340.0
2016-11-29 14:45:00,32.71,32.71,32.7,32.7,41980.0,28.6822,28.6822,28.6734,28.6734,41980.0
2016-11-29 14:50:00,32.7,32.7,32.68,32.68,31095.0,28.6734,28.6734,28.6559,28.6559,31095.0
2016-11-29 14:55:00,32.68,32.68,32.66,32.66,40725.0,28.6559,28.6559,28.6383,28.6383,40725.0
2016-11-29 15:00:00,32.67,32.67,32.63,32.64,100260.0,28.6471,28.6471,28.612,28.6208,100260.0
2016-11-29 15:05:00,32.64,32.64,32.62,32.62,68325.0,28.6208,28.6208,28.6033,28.6033,68325.0
2016-11-29 15:10:00,32.63,32.64,32.63,32.64,38295.0,28.612,28.6208,28.612,28.6208,38295.0
2016-11-29 15:15:00,32.64,32.64,32.62,32.62,22630.0,28.6208,28.6208,28.6033,28.6033,22630.0
2016-11-29 15:20:00,32.61,32.63,32.61,32.63,163155.0,28.5945,28.612,28.5945,28.612,163155.0
2016-11-29 15:25:00,32.63,32.64,32.63,32.63,18560.0,28.612,28.6208,28.612,28.612,18560.0
2016-11-29 15:30:00,32.62,32.62,32.61,32.62,32390.0,28.6033,28.6033,28.5945,28.6033,32390.0
2016-11-29 15:35:00,32.62,32.62,32.59,32.59,138660.0,28.6033,28.6033,28.577,28.577,138660.0
2016-11-29 15:40:00,32.59,32.6,32.58,32.59,79585.0,28.577,28.5857,28.5682,28.577,79585.0
2016-11-29 15:45:00,32.58,32.59,32.57,32.58,61425.0,28.5682,28.577,28.5594,28.5682,61425.0
2016-11-29 15:50:00,32.58,32.6,32.58,32.6,77565.0,28.5682,28.5857,28.5682,28.5857,77565.0
2016-11-29 15:55:00,32.6,32.61,32.59,32.61,173060.0,28.5857,28.5945,28.577,28.5945,173060.0
2016-11-30 09:30:00,32.74,32.77,32.74,32.74,175695.0,28.7085,28.7348,28.7085,28.7085,175695.0
2016-11-30 09:35:00,32.74,32.77,32.74,32.75,85135.0,28.7085,28.7348,28.7085,28.7173,85135.0
2016-11-30 09:40:00,32.75,32.77,32.71,32.71,81055.0,28.7173,28.7348,28.6822,28.6822,81055.0
2016-11-30 09:45:00,32.72,32.72,32.69,32.7,47865.0,28.6909,28.6909,28.6646,28.6734,47865.0
2016-11-30 09:50:00,32.7,32.7,32.63,32.64,57510.0,28.6734,28.6734,28.612,28.6208,57510.0
2016-11-30 09:55:00,32.65,32.66,32.63,32.66,290015.0,28.6296,28.6383,28.612,28.6383,290015.0
2016-11-30 10:00:00,32.67,32.69,32.67,32.68,29940.0,28.6471,28.6646,28.6471,28.6559,29940.0
2016-11-30 10:05:00,32.68,32.73,32.68,32.73,88285.0,28.6559,28.6997,28.6559,28.6997,88285.0
2016-11-30 10:10:00,32.72,32.72,32.69,32.69,69970.0,28.6909,28.6909,28.6646,28.6646,69970.0
2016-11-30 10:15:00,32.7,32.71,32.66,32.68,72705.0,28.6734,28.6822,28.6383,28.6559,72705.0
2016-11-30 10:20:00,32.68,32.69,32.63,32.64,42775.0,28.6559,28.6646,28.612,28.6208,42775.0
2016-11-30 10:25:00,32.63,32.65,32.62,32.63,79285.0,28.612,28.6296,28.6033,28.612,79285.0
2016-11-30 10:30:00,32.63,32.66,32.62,32.66,18565.0,28.612,28.6383,28.6033,28.6383,18565.0
2016-11-30 10:35:00,32.65,32.68,32.64,32.67,39795.0,28.6296,28.6559,28.6208,28.6471,39795.0
2016-11-30 10:40:00,32.66,32.67,32.64,32.66,69120.0,28.6383,28.6471,28.6208,28.6383,69120.0
2016-11-30 10:45:00,32.66,32.66,32.64,32.66,26655.0,28.6383,28.6383,28.6208,28.6383,26655.0
2016-11-30 10:50:00,32.66,32.66,32.65,32.66,29425.0,28.6383,28.6383,28.6296,28.6383,29425.0
2016-11-30 10:55:00,32.66,32.67,32.65,32.65,54410.0,28.6383,28.6471,28.6296,28.6296,54410.0
2016-11-30 11:00:00,32.64,32.64,32.62,32.64,32405.0,28.6208,28.6208,28.6033,28.6208,32405.0
2016-11-30 11:05:00,32.63,32.67,32.63,32.67,41810.0,28.612,28.6471,28.612,28.6471,41810.0
2016-11-30 11:10:00,32.68,32.7,32.68,32.69,53850.0,28.6559,28.6734,28.6559,28.6646,53850.0
2016-11-30 11:15:00,32.69,32.7,32.69,32.7,47900.0,28.6646,28.6734,28.6646,28.6734,47900.0
2016-11-30 11:20:00,32.69,32.71,32.68,32.68,26450.0,28.6646,28.6822,28.6559,28.6559,26450.0
2016-11-30 11:25:00,32.67,32.68,32.63,32.63,43660.0,28.6471,28.6559,28.612,28.612,43660.0
2016-11-30 11:30:00,32.63,32.64,32.6,32.63,51250.0,28.612,28.6208,28.5857,28.612,51250.0
2016-11-30 11:35:00,32.63,32.66,32.62,32.66,48075.0,28.612,28.6383,28.6033,28.6383,48075.0
2016-11-30 11:40:00,32.65,32.67,32.64,32.64,17650.0,28.6296,28.6471,28.6208,28.6208,17650.0
2016-11-30 11:45:00,32.64,32.66,32.63,32.65,37320.0,28.6208,28.6383,28.612,28.6296,37320.0
2016-11-30 11:50:00,32.65,32.66,32.64,32.65,71425.0,28.6296,28.6383,28.6208,28.6296,71425.0
2016-11-30 11:55:00,32.65,32.66,32.64,32.65,25330.0,28.6296,28.6383,28.6208,28.6296,25330.0
2016-11-30 12:00:00,32.66,32.66,32.62,32.64,129310.0,28.6383,28.6383,28.6033,28.6208,129310.0
2016-11-30 12:05:00,32.64,32.64,32.63,32.64,20990.0,28.6208,28.6208,28.612,28.6208,20990.0
2016-11-30 12:10:00,32.64,32.64,32.62,32.62,40625.0,28.6208,28.6208,28.6033,28.6033,40625.0
2016-11-30 12:15:00,32.61,32.63,32.61,32.63,48850.0,28.5945,28.612,28.5945,28.612,48850.0
2016-11-30 12:20:00,32.63,32.64,32.63,32.64,36445.0,28.612,28.6208,28.612,28.6208,36445.0
2016-11-30 12:25:00,32.63,32.64,32.61,32.62,24200.0,28.612,28.6208,28.5945,28.6033,24200.0
2016-11-30 12:30:00,32.62,32.62,32.6,32.62,21020.0,28.6033,28.6033,28.5857,28.6033,21020.0
2016-11-30 12:35:00,32.62,32.62,32.61,32.62,12885.0,28.6033,28.6033,28.5945,28.6033,12885.0
2016-11-30 12:40:00,32.61,32.62,32.61,32.61,23360.0,28.5945,28.6033,28.5945,28.5945,23360.0
2016-11-30 12:45:00,32.62,32.62,32.6,32.62,62895.0,28.6033,28.6033,28.5857,28.6033,62895.0
2016-11-30 12:50:00,32.61,32.61,32.6,32.6,24390.0,28.5945,28.5945,28.5857,28.5857,24390.0
2016-11-30 12:55:00,32.6,32.61,32.6,32.61,38820.0,28.5857,28.5945,28.5857,28.5945,38820.0
2016-11-30 13:00:00,32.61,32.61,32.6,32.61,29300.0,28.5945,28.5945,28.5857,28.5945,29300.0
2016-11-30 13:05:00,32.6,32.61,32.59,32.6,37610.0,28.5857,28.5945,28.577,28.5857,37610.0
2016-11-30 13:10:00,32.6,32.61,32.59,32.61,44420.0,28.5857,28.5945,28.577,28.5945,44420.0
2016-11-30 13:15:00,32.61,32.62,32.6,32.61,45040.0,28.5945,28.6033,28.5857,28.5945,45040.0
2016-11-30 13:20:00,32.61,32.61,32.6,32.61,25350.0,28.5945,28.5945,28.5857,28.5945,25350.0
2016-11-30 13:25:00,32.61,32.62,32.61,32.61,48320.0,28.5945,28.6033,28.5945,28.5945,48320.0
2016-11-30 13:30:00,32.62,32.62,32.61,32.62,8565.0,28.6033,28.6033,28.5945,28.6033,8565.0
2016-11-30 13:35:00,32.62,32.62,32.61,32.62,33375.0,28.6033,28.6033,28.5945,28.6033,33375.0
2016-11-30 13:40:00,32.61,32.62,32.61,32.61,20850.0,28.5945,28.6033,28.5945,28.5945,20850.0
2016-11-30 13:45:00,32.61,32.63,32.61,32.63,137535.0,28.5945,28.612,28.5945,28.612,137535.0
2016-11-30 13:50:00,32.62,32.63,32.61,32.62,38605.0,28.6033,28.612,28.5945,28.6033,38605.0
2016-11-30 13:55:00,32.63,32.63,32.62,32.63,103425.0,28.612,28.612,28.6033,28.612,103425.0
2016-11-30 14:00:00,32.63,32.63,32.61,32.61,21255.0,28.612,28.612,28.5945,28.5945,21255.0
2016-11-30 14:05:00,32.61,32.61,32.58,32.58,76790.0,28.5945,28.5945,28.5682,28.5682,76790.0
2016-11-30 14:10:00,32.58,32.59,32.57,32.57,53790.0,28.5682,28.577,28.5594,28.5594,53790.0
2016-11-30 14:15:00,32.57,32.58,32.56,32.57,51090.0,28.5594,28.5682,28.5507,28.5594,51090.0
2016-11-30 14:20:00,32.57,32.58,32.56,32.58,84960.0,28.5594,28.5682,28.5507,28.5682,84960.0
2016-11-30 14:25:00,32.56,32.58,32.56,32.57,34340.0,28.5507,28.5682,28.5507,28.5594,34340.0
2016-11-30 14:30:00,32.57,32.57,32.55,32.56,158235.0,28.5594,28.5594,28.5419,28.5507,158235.0
2016-11-30 14:35:00,32.56,32.57,32.56,32.56,87545.0,28.5507,28.5594,28.5507,28.5507,87545.0
2016-11-30 14:40:00,32.56,32.56,32.54,32.54,54620.0,28.5507,28.5507,28.5331,28.5331,54620.0
2016-11-30 14:45:00,32.54,32.56,32.53,32.55,122630.0,28.5331,28.5507,28.5243,28.5419,122630.0
2016-11-30 14:50:00,32.55,32.58,32.55,32.57,77885.0,28.5419,28.5682,28.5419,28.5594,77885.0
2016-11-30 14:55:00,32.57,32.58,32.57,32.57,135225.0,28.5594,28.5682,28.5594,28.5594,135225.0
2016-11-30 15:00:00,32.57,32.58,32.56,32.57,61260.0,28.5594,28.5682,28.5507,28.5594,61260.0
2016-11-30 15:05:00,32.56,32.57,32.56,32.56,59305.0,28.5507,28.5594,28.5507,28.5507,59305.0
2016-11-30 15:10:00,32.56,32.59,32.55,32.59,112710.0,28.5507,28.577,28.5419,28.577,112710.0
2016-11-30 15:15:00,32.59,32.62,32.59,32.61,76020.0,28.577,28.6033,28.577,28.5945,76020.0
2016-11-30 15:20:00,32.61,32.63,32.61,32.62,62105.0,28.5945,28.612,28.5945,28.6033,62105.0
2016-11-30 15:25:00,32.62,32.64,32.62,32.63,57615.0,28.6033,28.6208,28.6033,28.612,57615.0
2016-11-30 15:30:00,32.63,32.63,32.6,32.61,147585.0,28.612,28.612,28.5857,28.5945,147585.0
2016-11-30 15:35:00,32.6,32.61,32.6,32.6,223170.0,28.5857,28.5945,28.5857,28.5857,223170.0
2016-11-30 15:40:00,32.6,32.6,32.59,32.59,81630.0,28.5857,28.5857,28.577,28.577,81630.0
2016-11-30 15:45:00,32.58,32.59,32.58,32.59,134075.0,28.5682,28.577,28.5682,28.577,134075.0
2016-11-30 15:50:00,32.59,32.59,32.57,32.58,116785.0,28.577,28.577,28.5594,28.5682,116785.0
2016-11-30 15:55:00,32.58,32.58,32.51,32.51,390800.0,28.5682,28.5682,28.5068,28.5068,390800.0
2016-12-01 09:30:00,32.66,32.66,32.59,32.6,185210.0,28.6383,28.6383,28.577,28.5857,185210.0
2016-12-01 09:35:00,32.6,32.62,32.56,32.61,92605.0,28.5857,28.6033,28.5507,28.5945,92605.0
2016-12-01 09:40:00,32.61,32.61,32.57,32.6,97590.0,28.5945,28.5945,28.5594,28.5857,97590.0
2016-12-01 09:45:00,32.61,32.68,32.61,32.66,101935.0,28.5945,28.6559,28.5945,28.6383,101935.0
2016-12-01 09:50:00,32.69,32.7,32.63,32.63,98215.0,28.6646,28.6734,28.612,28.612,98215.0
2016-12-01 09:55:00,32.62,32.66,32.61,32.66,58670.0,28.6033,28.6383,28.5945,28.6383,58670.0
2016-12-01 10:00:00,32.68,32.7,32.66,32.69,67570.0,28.6559,28.6734,28.6383,28.6646,67570.0
2016-12-01 10:05:00,32.69,32.72,32.67,32.71,123835.0,28.6646,28.6909,28.6471,28.6822,123835.0
2016-12-01 10:10:00,32.7,32.7,32.63,32.64,47575.0,28.6734,28.6734,28.612,28.6208,47575.0
2016-12-01 10:15:00,32.64,32.67,32.63,32.67,70725.0,28.6208,28.6471,28.612,28.6471,70725.0
2016-12-01 10:20:00,32.67,32.67,32.62,32.66,115045.0,28.6471,28.6471,28.6033,28.6383,115045.0
2016-12-01 10:25:00,32.65,32.68,32.63,32.63,62795.0,28.6296,28.6559,28.612,28.612,62795.0
2016-12-01 10:30:00,32.63,32.63,32.59,32.62,53165.0,28.612,28.612,28.577,28.6033,53165.0
2016-12-01 10:35:00,32.6,32.66,32.6,32.61,76615.0,28.5857,28.6383,28.5857,28.5945,76615.0
2016-12-01 10:40:00,32.62,32.62,32.58,32.58,68245.0,28.6033,28.6033,28.5682,28.5682,68245.0
2016-12-01 10:45:00,32.58,32.6,32.56,32.57,66150.0,28.5682,28.5857,28.5507,28.5594,66150.0
2016-12-01 10:50:00,32.56,32.57,32.55,32.57,40210.0,28.5507,28.5594,28.5419,28.5594,40210.0
2016-12-01 10:55:00,32.55,32.57,32.54,32.57,44590.0,28.5419,28.5594,28.5331,28.5594,44590.0
2016-12-01 11:00:00,32.56,32.58,32.55,32.58,142380.0,28.5507,28.5682,28.5419,28.5682,142380.0
2016-12-01 11:05:00,32.57,32.61,32.56,32.6,62525.0,28.5594,28.5945,28.5507,28.5857,62525.0
2016-12-01 11:10:00,32.6,32.6,32.54,32.56,58810.0,28.5857,28.5857,28.5331,28.5507,58810.0
2016-12-01 11:15:00,32.55,32.56,32.55,32.55,53255.0,28.5419,28.5507,28.5419,28.5419,53255.0
2016-12-01 11:20:00,32.55,32.58,32.53,32.58,82455.0,28.5419,28.5682,28.5243,28.5682,82455.0
2016-12-01 11:25:00,32.58,32.58,32.55,32.55,68595.0,28.5682,28.5682,28.5419,28.5419,68595.0
2016-12-01 11:30:00,32.56,32.57,32.55,32.57,22860.0,28.5507,28.5594,28.5419,28.5594,22860.0
2016-12-01 11:35:00,32.57,32.57,32.55,32.56,42600.0,28.5594,28.5594,28.5419,28.5507,42600.0
2016-12-01 11:40:00,32.56,32.57,32.54,32.56,157225.0,28.5507,28.5594,28.5331,28.5507,157225.0
2016-12-01 11:45:00,32.56,32.59,32.56,32.58,257845.0,28.5507,28.577,28.5507,28.5682,257845.0
2016-12-01 11:50:00,32.57,32.59,32.56,32.57,316495.0,28.5594,28.577,28.5507,28.5594,316495.0
2016-12-01 11:55:00,32.58,32.58,32.55,32.56,245750.0,28.5682,28.5682,28.5419,28.5507,245750.0
2016-12-01 12:00:00,32.56,32.57,32.53,32.53,65325.0,28.5507,28.5594,28.5243,28.5243,65325.0
2016-12-01 12:05:00,32.53,32.54,32.52,32.52,185885.0,28.5243,28.5331,28.5156,28.5156,185885.0
2016-12-01 12:10:00,32.52,32.53,32.5,32.52,98120.0,28.5156,28.5243,28.498,28.5156,98120.0
2016-12-01 12:15:00,32.52,32.52,32.51,32.51,34520.0,28.5156,28.5156,28.5068,28.5068,34520.0
2016-12-01 12:20:00,32.51,32.52,32.5,32.5,50385.0,28.5068,28.5156,28.498,28.498,50385.0
2016-12-01 12:25:00,32.5,32.51,32.5,32.5,32015.0,28.498,28.5068,28.498,28.498,32015.0
2016-12-01 12:30:00,32.5,32.52,32.5,32.52,58475.0,28.498,28.5156,28.498,28.5156,58475.0
2016-12-01 12:35:00,32.51,32.52,32.5,32.51,88010.0,28.5068,28.5156,28.498,28.5068,88010.0
2016-12-01 12:40:00,32.51,32.51,32.47,32.48,90770.0,28.5068,28.5068,28.4717,28.4805,90770.0
2016-12-01 12:45:00,32.48,32.5,32.47,32.47,29250.0,28.4805,28.498,28.4717,28.4717,29250.0
2016-12-01 12:50:00,32.47,32.49,32.47,32.49,52935.0,28.4717,28.4893,28.4717,28.4893,52935.0
2016-12-01 12:55:00,32.48,32.49,32.46,32.47,63225.0,28.4805,28.4893,28.463,28.4717,63225.0
2016-12-01 13:00:00,32.46,32.46,32.44,32.45,37445.0,28.463,28.463,28.4454,28.4542,37445.0
2016-12-01 13:05:00,32.44,32.44,32.41,32.41,34300.0,28.4454,28.4454,28.4191,28.4191,34300.0
2016-12-01 13:10:00,32.42,32.44,32.42,32.44,41650.0,28.4279,28.4454,28.4279,28.4454,41650.0
2016-12-01 13:15:00,32.44,32.44,32.43,32.44,23440.0,28.4454,28.4454,28.4367,28.4454,23440.0
2016-12-01 13:20:00,32.44,32.44,32.42,32.43,70975.0,28.4454,28.4454,28.4279,28.4367,70975.0
2016-12-01 13:25:00,32.43,32.45,32.42,32.43,81435.0,28.4367,28.4542,28.4279,28.4367,81435.0
2016-12-01 13:30:00,32.43,32.46,32.43,32.44,162335.0,28.4367,28.463,28.4367,28.4454,162335.0
2016-12-01 13:35:00,32.45,32.45,32.44,32.44,52775.0,28.4542,28.4542,28.4454,28.4454,52775.0
2016-12-01 13:40:00,32.44,32.46,32.44,32.45,52685.0,28.4454,28.463,28.4454,28.4542,52685.0
2016-12-01 13:45:00,32.44,32.45,32.43,32.43,74295.0,28.4454,28.4542,28.4367,28.4367,74295.0
2016-12-01 13:50:00,32.43,32.43,32.39,32.42,77770.0,28.4367,28.4367,28.4016,28.4279,77770.0
2016-12-01 13:55:00,32.42,32.42,32.39,32.39,17195.0,28.4279,28.4279,28.4016,28.4016,17195.0
2016-12-01 14:00:00,32.39,32.42,32.39,32.42,119545.0,28.4016,28.4279,28.4016,28.4279,119545.0
2016-12-01 14:05:00,32.41,32.41,32.39,32.4,70460.0,28.4191,28.4191,28.4016,28.4104,70460.0
2016-12-01 14:10:00,32.4,32.41,32.4,32.41,111155.0,28.4104,28.4191,28.4104,28.4191,111155.0
2016-12-01 14:15:00,32.4,32.44,32.4,32.43,137885.0,28.4104,28.4454,28.4104,28.4367,137885.0
2016-12-01 14:20:00,32.43,32.43,32.41,32.42,107055.0,28.4367,28.4367,28.4191,28.4279,107055.0
2016-12-01 14:25:00,32.42,32.43,32.41,32.41,107130.0,28.4279,28.4367,28.4191,28.4191,107130.0
2016-12-01 14:30:00,32.41,32.43,32.41,32.43,125735.0,28.4191,28.4367,28.4191,28.4367,125735.0
2016-12-01 14:35:00,32.43,32.43,32.41,32.41,73380.0,28.4367,28.4367,28.4191,28.4191,73380.0
2016-12-01 14:40:00,32.41,32.42,32.41,32.42,163640.0,28.4191,28.4279,28.4191,28.4279,163640.0
2016-12-01 14:45:00,32.42,32.42,32.39,32.4,80895.0,28.4279,28.4279,28.4016,28.4104,80895.0
2016-12-01 14:50:00,32.4,32.41,32.4,32.4,106175.0,28.4104,28.4191,28.4104,28.4104,106175.0
2016-12-01 14:55:00,32.4,32.41,32.4,32.4,112010.0,28.4104,28.4191,28.4104,28.4104,112010.0
2016-12-01 15:00:00,32.4,32.41,32.39,32.4,132110.0,28.4104,28.4191,28.4016,28.4104,132110.0
2016-12-01 15:05:00,32.4,32.4,32.38,32.39,431375.0,28.4104,28.4104,28.3928,28.4016,431375.0
2016-12-01 15:10:00,32.39,32.41,32.39,32.41,313495.0,28.4016,28.4191,28.4016,28.4191,313495.0
2016-12-01 15:15:00,32.41,32.41,32.39,32.39,152755.0,28.4191,28.4191,28.4016,28.4016,152755.0
2016-12-01 15:20:00,32.39,32.4,32.37,32.39,231285.0,28.4016,28.4104,28.384,28.4016,231285.0
2016-12-01 15:25:00,32.38,32.39,32.38,32.39,175900.0,28.3928,28.4016,28.3928,28.4016,175900.0
2016-12-01 15:30:00,32.39,32.39,32.37,32.38,255160.0,28.4016,28.4016,28.384,28.3928,255160.0
2016-12-01 15:35:00,32.38,32.38,32.36,32.37,173505.0,28.3928,28.3928,28.3753,28.384,173505.0
2016-12-01 15:40:00,32.37,32.39,32.36,32.39,193665.0,28.384,28.4016,28.3753,28.4016,193665.0
2016-12-01 15:45:00,32.39,32.39,32.36,32.36,197195.0,28.4016,28.4016,28.3753,28.3753,197195.0
2016-12-01 15:50:00,32.36,32.41,32.36,32.41,302685.0,28.3753,28.4191,28.3753,28.4191,302685.0
2016-12-01 15:55:00,32.42,32.45,32.4,32.44,669540.0,28.4279,28.4542,28.4104,28.4454,669540.0
2016-12-02 09:30:00,32.5,32.5,32.44,32.45,240830.0,28.498,28.498,28.4454,28.4542,240830.0
2016-12-02 09:35:00,32.46,32.55,32.45,32.55,82815.0,28.463,28.5419,28.4542,28.5419,82815.0
2016-12-02 09:40:00,32.54,32.55,32.5,32.51,36190.0,28.5331,28.5419,28.498,28.5068,36190.0
2016-12-02 09:45:00,32.51,32.54,32.49,32.53,77115.0,28.5068,28.5331,28.4893,28.5243,77115.0
2016-12-02 09:50:00,32.53,32.53,32.5,32.52,25245.0,28.5243,28.5243,28.498,28.5156,25245.0
2016-12-02 09:55:00,32.53,32.56,32.53,32.56,32795.0,28.5243,28.5507,28.5243,28.5507,32795.0
2016-12-02 10:00:00,32.56,32.58,32.54,32.55,30780.0,28.5507,28.5682,28.5331,28.5419,30780.0
2016-12-02 10:05:00,32.54,32.57,32.54,32.57,30295.0,28.5331,28.5594,28.5331,28.5594,30295.0
2016-12-02 10:10:00,32.55,32.55,32.51,32.52,23875.0,28.5419,28.5419,28.5068,28.5156,23875.0
2016-12-02 10:15:00,32.53,32.53,32.49,32.5,231970.0,28.5243,28.5243,28.4893,28.498,231970.0
2016-12-02 10:20:00,32.51,32.51,32.46,32.47,20675.0,28.5068,28.5068,28.463,28.4717,20675.0
2016-12-02 10:25:00,32.47,32.5,32.47,32.5,30890.0,28.4717,28.498,28.4717,28.498,30890.0
2016-12-02 10:30:00,32.51,32.52,32.5,32.51,22795.0,28.5068,28.5156,28.498,28.5068,22795.0
2016-12-02 10:35:00,32.51,32.54,32.51,32.54,51210.0,28.5068,28.5331,28.5068,28.5331,51210.0
2016-12-02 10:40:00,32.54,32.57,32.53,32.57,34785.0,28.5331,28.5594,28.5243,28.5594,34785.0
2016-12-02 10:45:00,32.58,32.58,32.55,32.55,27760.0,28.5682,28.5682,28.5419,28.5419,27760.0
2016-12-02 10:50:00,32.55,32.57,32.55,32.56,75345.0,28.5419,28.5594,28.5419,28.5507,75345.0
2016-12-02 10:55:00,32.56,32.57,32.55,32.57,56925.0,28.5507,28.5594,28.5419,28.5594,56925.0
2016-12-02 11:00:00,32.57,32.57,32.56,32.57,51735.0,28.5594,28.5594,28.5507,28.5594,51735.0
2016-12-02 11:05:00,32.57,32.59,32.57,32.58,49845.0,28.5594,28.577,28.5594,28.5682,49845.0
2016-12-02 11:10:00,32.58,32.59,32.58,32.59,20905.0,28.5682,28.577,28.5682,28.577,20905.0
2016-12-02 11:15:00,32.59,32.59,32.58,32.58,54545.0,28.577,28.577,28.5682,28.5682,54545.0
2016-12-02 11:20:00,32.59,32.6,32.58,32.58,86525.0,28.577,28.5857,28.5682,28.5682,86525.0
2016-12-02 11:25:00,32.58,32.59,32.58,32.58,70290.0,28.5682,28.577,28.5682,28.5682,70290.0
2016-12-02 11:30:00,32.58,32.59,32.56,32.56,97820.0,28.5682,28.577,28.5507,28.5507,97820.0
2016-12-02 11:35:00,32.56,32.57,32.55,32.56,62365.0,28.5507,28.5594,28.5419,28.5507,62365.0
2016-12-02 11:40:00,32.56,32.57,32.55,32.56,54220.0,28.5507,28.5594,28.5419,28.5507,54220.0
2016-12-02 11:45:00,32.55,32.55,32.54,32.54,20015.0,28.5419,28.5419,28.5331,28.5331,20015.0
2016-12-02 11:50:00,32.55,32.55,32.53,32.54,16890.0,28.5419,28.5419,28.5243,28.5331,16890.0
2016-12-02 11:55:00,32.54,32.54,32.53,32.53,32670.0,28.5331,28.5331,28.5243,28.5243,32670.0
2016-12-02 12:00:00,32.52,32.53,32.52,32.52,23265.0,28.5156,28.5243,28.5156,28.5156,23265.0
2016-12-02 12:05:00,32.52,32.52,32.5,32.5,25800.0,28.5156,28.5156,28.498,28.498,25800.0
2016-12-02 12:10:00,32.5,32.51,32.49,32.5,41330.0,28.498,28.5068,28.4893,28.498,41330.0
2016-12-02 12:15:00,32.5,32.51,32.49,32.5,54275.0,28.498,28.5068,28.4893,28.498,54275.0
2016-12-02 12:20:00,32.51,32.51,32.5,32.5,29505.0,28.5068,28.5068,28.498,28.498,29505.0
2016-12-02 12:25:00,32.5,32.5,32.5,32.5,14105.0,28.498,28.498,28.498,28.498,14105.0
2016-12-02 12:30:00,32.5,32.5,32.48,32.49,50180.0,28.498,28.498,28.4805,28.4893,50180.0
2016-12-02 12:35:00,32.49,32.49,32.46,32.47,36785.0,28.4893,28.4893,28.463,28.4717,36785.0
2016-12-02 12:40:00,32.47,32.49,32.47,32.48,30555.0,28.4717,28.4893,28.4717,28.4805,30555.0
2016-12-02 12:45:00,32.48,32.49,32.48,32.49,22285.0,28.4805,28.4893,28.4805,28.4893,22285.0
2016-12-02 12:50:00,32.49,32.5,32.49,32.49,26750.0,28.4893,28.498,28.4893,28.4893,26750.0
2016-12-02 12:55:00,32.49,32.52,32.49,32.5,96550.0,28.4893,28.5156,28.4893,28.498,96550.0
2016-12-02 13:00:00,32.5,32.5,32.48,32.49,34150.0,28.498,28.498,28.4805,28.4893,34150.0
2016-12-02 13:05:00,32.48,32.49,32.46,32.47,55235.0,28.4805,28.4893,28.463,28.4717,55235.0
2016-12-02 13:10:00,32.47,32.47,32.43,32.43,60045.0,28.4717,28.4717,28.4367,28.4367,60045.0
2016-12-02 13:15:00,32.43,32.45,32.43,32.45,13875.0,28.4367,28.4542,28.4367,28.4542,13875.0
2016-12-02 13:20:00,32.44,32.45,32.43,32.44,20195.0,28.4454,28.4542,28.4367,28.4454,20195.0
2016-12-02 13:25:00,32.44,32.45,32.43,32.43,28005.0,28.4454,28.4542,28.4367,28.4367,28005.0
2016-12-02 13:30:00,32.42,32.44,32.42,32.43,22220.0,28.4279,28.4454,28.4279,28.4367,22220.0
2016-12-02 13:35:00,32.43,32.43,32.42,32.42,61710.0,28.4367,28.4367,28.4279,28.4279,61710.0
2016-12-02 13:40:00,32.42,32.43,32.42,32.42,96235.0,28.4279,28.4367,28.4279,28.4279,96235.0
2016-12-02 13:45:00,32.42,32.44,32.42,32.42,43965.0,28.4279,28.4454,28.4279,28.4279,43965.0
2016-12-02 13:50:00,32.42,32.43,32.42,32.42,57350.0,28.4279,28.4367,28.4279,28.4279,57350.0
2016-12-02 13:55:00,32.43,32.43,32.41,32.42,147035.0,28.4367,28.4367,28.4191,28.4279,147035.0
2016-12-02 14:00:00,32.41,32.42,32.41,32.42,12380.0,28.4191,28.4279,28.4191,28.4279,12380.0
2016-12-02 14:05:00,32.41,32.42,32.41,32.41,14035.0,28.4191,28.4279,28.4191,28.4191,14035.0
2016-12-02 14:10:00,32.41,32.42,32.41,32.42,45240.0,28.4191,28.4279,28.4191,28.4279,45240.0
2016-12-02 14:15:00,32.42,32.43,32.42,32.43,24425.0,28.4279,28.4367,28.4279,28.4367,24425.0
2016-12-02 14:20:00,32.43,32.44,32.43,32.44,16035.0,28.4367,28.4454,28.4367,28.4454,16035.0
2016-12-02 14:25:00,32.44,32.45,32.43,32.44,38255.0,28.4454,28.4542,28.4367,28.4454,38255.0
2016-12-02 14:30:00,32.44,32.44,32.43,32.44,289610.0,28.4454,28.4454,28.4367,28.4454,289610.0
2016-12-02 14:35:00,32.44,32.45,32.44,32.45,54090.0,28.4454,28.4542,28.4454,28.4542,54090.0
2016-12-02 14:40:00,32.45,32.45,32.44,32.45,37365.0,28.4542,28.4542,28.4454,28.4542,37365.0
2016-12-02 14:45:00,32.45,32.45,32.44,32.44,48545.0,28.4542,28.4542,28.4454,28.4454,48545.0
2016-12-02 14:50:00,32.44,32.45,32.44,32.45,57920.0,28.4454,28.4542,28.4454,28.4542,57920.0
2016-12-02 14:55:00,32.45,32.45,32.44,32.44,42895.0,28.4542,28.4542,28.4454,28.4454,42895.0
2016-12-02 15:00:00,32.44,32.46,32.44,32.45,63180.0,28.4454,28.463,28.4454,28.4542,63180.0
2016-12-02 15:05:00,32.44,32.46,32.44,32.46,28685.0,28.4454,28.463,28.4454,28.463,28685.0
2016-12-02 15:10:00,32.45,32.46,32.45,32.46,58680.0,28.4542,28.463,28.4542,28.463,58680.0
2016-12-02 15:15:00,32.45,32.46,32.45,32.46,26650.0,28.4542,28.463,28.4542,28.463,26650.0
2016-12-02 15:20:00,32.46,32.47,32.46,32.47,24440.0,28.463,28.4717,28.463,28.4717,24440.0
2016-12-02 15:25:00,32.47,32.5,32.47,32.5,69785.0,28.4717,28.498,28.4717,28.498,69785.0
2016-12-02 15:30:00,32.5,32.53,32.5,32.51,124035.0,28.498,28.5243,28.498,28.5068,124035.0
2016-12-02 15:35:00,32.52,32.52,32.5,32.51,74300.0,28.5156,28.5156,28.498,28.5068,74300.0
2016-12-02 15:40:00,32.51,32.51,32.49,32.49,131255.0,28.5068,28.5068,28.4893,28.4893,131255.0
2016-12-02 15:45:00,32.5,32.5,32.46,32.47,129220.0,28.498,28.498,28.463,28.4717,129220.0
2016-12-02 15:50:00,32.47,32.48,32.45,32.46,117455.0,28.4717,28.4805,28.4542,28.463,117455.0
2016-12-02 15:55:00,32.46,32.48,32.46,32.48,126715.0,28.463,28.4805,28.463,28.4805,126715.0
2016-12-05 09:30:00,32.65,32.71,32.65,32.69,339280.0,28.6296,28.6822,28.6296,28.6646,339280.0
2016-12-05 09:35:00,32.69,32.71,32.68,32.69,54065.0,28.6646,28.6822,28.6559,28.6646,54065.0
2016-12-05 09:40:00,32.7,32.75,32.7,32.73,58280.0,28.6734,28.7173,28.6734,28.6997,58280.0
2016-12-05 09:45:00,32.75,32.78,32.74,32.74,60630.0,28.7173,28.7436,28.7085,28.7085,60630.0
2016-12-05 09:50:00,32.75,32.79,32.75,32.79,33710.0,28.7173,28.7523,28.7173,28.7523,33710.0
2016-12-05 09:55:00,32.79,32.83,32.79,32.82,152355.0,28.7523,28.7874,28.7523,28.7786,152355.0
2016-12-05 10:00:00,32.83,32.86,32.82,32.83,47305.0,28.7874,28.8137,28.7786,28.7874,47305.0
2016-12-05 10:05:00,32.84,32.84,32.81,32.84,10680.0,28.7962,28.7962,28.7699,28.7962,10680.0
2016-12-05 10:10:00,32.83,32.84,32.82,32.82,288650.0,28.7874,28.7962,28.7786,28.7786,288650.0
2016-12-05 10:15:00,32.83,32.83,32.8,32.81,147475.0,28.7874,28.7874,28.7611,28.7699,147475.0
2016-12-05 10:20:00,32.8,32.8,32.76,32.77,52010.0,28.7611,28.7611,28.726,28.7348,52010.0
2016-12-05 10:25:00,32.77,32.81,32.76,32.79,47970.0,28.7348,28.7699,28.726,28.7523,47970.0
2016-12-05 10:30:00,32.81,32.82,32.8,32.8,21100.0,28.7699,28.7786,28.7611,28.7611,21100.0
2016-12-05 10:35:00,32.81,32.81,32.78,32.8,33750.0,28.7699,28.7699,28.7436,28.7611,33750.0
2016-12-05 10:40:00,32.8,32.8,32.78,32.79,23130.0,28.7611,28.7611,28.7436,28.7523,23130.0
2016-12-05 10:45:00,32.79,32.8,32.79,32.8,16670.0,28.7523,28.7611,28.7523,28.7611,16670.0
2016-12-05 10:50:00,32.81,32.81,32.79,32.79,36185.0,28.7699,28.7699,28.7523,28.7523,36185.0
2016-12-05 10:55:00,32.79,32.79,32.78,32.78,29290.0,28.7523,28.7523,28.7436,28.7436,29290.0
2016-12-05 11:00:00,32.78,32.78,32.76,32.77,19440.0,28.7436,28.7436,28.726,28.7348,19440.0
2016-12-05 11:05:00,32.78,32.8,32.78,32.79,22960.0,28.7436,28.7611,28.7436,28.7523,22960.0
2016-12-05 11:10:00,32.78,32.8,32.78,32.8,20975.0,28.7436,28.7611,28.7436,28.7611,20975.0
2016-12-05 11:15:00,32.8,32.81,32.8,32.81,87840.0,28.7611,28.7699,28.7611,28.7699,87840.0
2016-12-05 11:20:00,32.81,32.82,32.8,32.81,175535.0,28.7699,28.7786,28.7611,28.7699,175535.0
2016-12-05 11:25:00,32.81,32.81,32.78,32.79,507145.0,28.7699,28.7699,28.7436,28.7523,507145.0
2016-12-05 11:30:00,32.79,32.8,32.79,32.79,80405.0,28.7523,28.7611,28.7523,28.7523,80405.0
2016-12-05 11:35:00,32.79,32.81,32.79,32.81,158990.0,28.7523,28.7699,28.7523,28.7699,158990.0
2016-12-05 11:40:00,32.81,32.81,32.79,32.8,182765.0,28.7699,28.7699,28.7523,28.7611,182765.0
2016-12-05 11:45:00,32.81,32.83,32.8,32.83,1363840.0,28.7699,28.7874,28.7611,28.7874,1363840.0
2016-12-05 11:50:00,32.83,32.83,32.81,32.81,38930.0,28.7874,28.7874,28.7699,28.7699,38930.0
2016-12-05 11:55:00,32.8,32.81,32.79,32.81,51975.0,28.7611,28.7699,28.7523,28.7699,51975.0
2016-12-05 12:00:00,32.81,32.81,32.8,32.8,35295.0,28.7699,28.7699,28.7611,28.7611,35295.0
2016-12-05 12:05:00,32.8,32.8,32.79,32.8,11315.0,28.7611,28.7611,28.7523,28.7611,11315.0
2016-12-05 12:10:00,32.8,32.81,32.8,32.81,34915.0,28.7611,28.7699,28.7611,28.7699,34915.0
2016-12-05 12:15:00,32.8,32.81,32.8,32.81,18145.0,28.7611,28.7699,28.7611,28.7699,18145.0
2016-12-05 12:20:00,32.81,32.81,32.78,32.79,42960.0,28.7699,28.7699,28.7436,28.7523,42960.0
2016-12-05 12:25:00,32.79,32.8,32.78,32.79,44765.0,28.7523,28.7611,28.7436,28.7523,44765.0
2016-12-05 12:30:00,32.78,32.79,32.77,32.78,24725.0,28.7436,28.7523,28.7348,28.7436,24725.0
2016-12-05 12:35:00,32.79,32.79,32.77,32.78,15720.0,28.7523,28.7523,28.7348,28.7436,15720.0
2016-12-05 12:40:00,32.78,32.79,32.77,32.79,22440.0,28.7436,28.7523,28.7348,28.7523,22440.0
2016-12-05 12:45:00,32.79,32.8,32.78,32.8,16505.0,28.7523,28.7611,28.7436,28.7611,16505.0
2016-12-05 12:50:00,32.79,32.8,32.79,32.79,38820.0,28.7523,28.7611,28.7523,28.7523,38820.0
2016-12-05 12:55:00,32.8,32.81,32.79,32.81,15200.0,28.7611,28.7699,28.7523,28.7699,15200.0
2016-12-05 13:00:00,32.82,32.83,32.81,32.83,7130.0,28.7786,28.7874,28.7699,28.7874,7130.0
2016-12-05 13:05:00,32.83,32.83,32.82,32.82,28320.0,28.7874,28.7874,28.7786,28.7786,28320.0
2016-12-05 13:10:00,32.82,32.83,32.81,32.81,52090.0,28.7786,28.7874,28.7699,28.7699,52090.0
2016-12-05 13:15:00,32.81,32.82,32.81,32.81,53830.0,28.7699,28.7786,28.7699,28.7699,53830.0
2016-12-05 13:20:00,32.82,32.82,32.81,32.81,37315.0,28.7786,28.7786,28.7699,28.7699,37315.0
2016-12-05 13:25:00,32.82,32.82,32.81,32.81,26570.0,28.7786,28.7786,28.7699,28.7699,26570.0
2016-12-05 13:30:00,32.81,32.82,32.81,32.81,67595.0,28.7699,28.7786,28.7699,28.7699,67595.0
2016-12-05 13:35:00,32.81,32.81,32.8,32.81,67145.0,28.7699,28.7699,28.7611,28.7699,67145.0
2016-12-05 13:40:00,32.81,32.82,32.81,32.81,32855.0,28.7699,28.7786,28.7699,28.7699,32855.0
2016-12-05 13:45:00,32.81,32.81,32.8,32.81,64840.0,28.7699,28.7699,28.7611,28.7699,64840.0
2016-12-05 13:50:00,32.81,32.81,32.8,32.8,115670.0,28.7699,28.7699,28.7611,28.7611,115670.0
2016-12-05 13:55:00,32.8,32.82,32.8,32.82,41605.0,28.7611,28.7786,28.7611,28.7786,41605.0
2016-12-05 14:00:00,32.82,32.82,32.79,32.79,28065.0,28.7786,28.7786,28.7523,28.7523,28065.0
2016-12-05 14:05:00,32.79,32.8,32.78,32.79,25760.0,28.7523,28.7611,28.7436,28.7523,25760.0
2016-12-05 14:10:00,32.79,32.79,32.78,32.78,29130.0,28.7523,28.7523,28.7436,28.7436,29130.0
2016-12-05 14:15:00,32.78,32.78,32.77,32.78,45830.0,28.7436,28.7436,28.7348,28.7436,45830.0
2016-12-05 14:20:00,32.78,32.78,32.77,32.78,51660.0,28.7436,28.7436,28.7348,28.7436,51660.0
2016-12-05 14:25:00,32.77,32.78,32.77,32.77,56465.0,28.7348,28.7436,28.7348,28.7348,56465.0
2016-12-05 14:30:00,32.77,32.81,32.77,32.78,82890.0,28.7348,28.7699,28.7348,28.7436,82890.0
2016-12-05 14:35:00,32.78,32.78,32.77,32.78,28805.0,28.7436,28.7436,28.7348,28.7436,28805.0
2016-12-05 14:40:00,32.78,32.79,32.77,32.78,38835.0,28.7436,28.7523,28.7348,28.7436,38835.0
2016-12-05 14:45:00,32.78,32.79,32.78,32.78,24390.0,28.7436,28.7523,28.7436,28.7436,24390.0
2016-12-05 14:50:00,32.78,32.8,32.78,32.79,103650.0,28.7436,28.7611,28.7436,28.7523,103650.0
2016-12-05 14:55:00,32.79,32.79,32.78,32.78,45225.0,28.7523,28.7523,28.7436,28.7436,45225.0
2016-12-05 15:00:00,32.78,32.8,32.78,32.79,49405.0,28.7436,28.7611,28.7436,28.7523,49405.0
2016-12-05 15:05:00,32.79,32.8,32.79,32.8,38355.0,28.7523,28.7611,28.7523,28.7611,38355.0
2016-12-05 15:10:00,32.79,32.81,32.79,32.8,42765.0,28.7523,28.7699,28.7523,28.7611,42765.0
2016-12-05 15:15:00,32.8,32.81,32.8,32.81,47505.0,28.7611,28.7699,28.7611,28.7699,47505.0
2016-12-05 15:20:00,32.81,32.81,32.8,32.81,64375.0,28.7699,28.7699,28.7611,28.7699,64375.0
2016-12-05 15:25:00,32.82,32.82,32.81,32.81,57480.0,28.7786,28.7786,28.7699,28.7699,57480.0
2016-12-05 15:30:00,32.82,32.82,32.81,32.81,125550.0,28.7786,28.7786,28.7699,28.7699,125550.0
2016-12-05 15:35:00,32.81,32.83,32.81,32.82,242285.0,28.7699,28.7874,28.7699,28.7786,242285.0
2016-12-05 15:40:00,32.82,32.83,32.82,32.83,187750.0,28.7786,28.7874,28.7786,28.7874,187750.0
2016-12-05 15:45:00,32.83,32.83,32.82,32.82,103310.0,28.7874,28.7874,28.7786,28.7786,103310.0
2016-12-05 15:50:00,32.82,32.85,32.82,32.85,86915.0,28.7786,28.8049,28.7786,28.8049,86915.0
2016-12-05 15:55:00,32.85,32.85,32.82,32.83,195285.0,28.8049,28.8049,28.7786,28.7874,195285.0
2016-12-06 09:30:00,32.86,32.89,32.85,32.88,287130.0,28.8137,28.84,28.8049,28.8312,287130.0
2016-12-06 09:35:00,32.89,32.91,32.87,32.87,114495.0,28.84,28.8576,28.8225,28.8225,114495.0
2016-12-06 09:40:00,32.86,32.89,32.84,32.85,37975.0,28.8137,28.84,28.7962,28.8049,37975.0
2016-12-06 09:45:00,32.85,32.86,32.84,32.84,48415.0,28.8049,28.8137,28.7962,28.7962,48415.0
2016-12-06 09:50:00,32.85,32.87,32.85,32.85,44500.0,28.8049,28.8225,28.8049,28.8049,44500.0
2016-12-06 09:55:00,32.84,32.85,32.81,32.81,30050.0,28.7962,28.8049,28.7699,28.7699,30050.0
2016-12-06 10:00:00,32.82,32.83,32.8,32.82,52705.0,28.7786,28.7874,28.7611,28.7786,52705.0
2016-12-06 10:05:00,32.82,32.86,32.82,32.85,29285.0,28.7786,28.8137,28.7786,28.8049,29285.0
2016-12-06 10:10:00,32.84,32.84,32.82,32.83,16985.0,28.7962,28.7962,28.7786,28.7874,16985.0
2016-12-06 10:15:00,32.84,32.85,32.83,32.84,29780.0,28.7962,28.8049,28.7874,28.7962,29780.0
2016-12-06 10:20:00,32.84,32.86,32.83,32.85,62155.0,28.7962,28.8137,28.7874,28.8049,62155.0
2016-12-06 10:25:00,32.84,32.84,32.82,32.83,23780.0,28.7962,28.7962,28.7786,28.7874,23780.0
2016-12-06 10:30:00,32.82,32.88,32.82,32.87,36315.0,28.7786,28.8312,28.7786,28.8225,36315.0
2016-12-06 10:35:00,32.87,32.87,32.86,32.86,490930.0,28.8225,28.8225,28.8137,28.8137,490930.0
2016-12-06 10:40:00,32.86,32.89,32.86,32.87,531390.0,28.8137,28.84,28.8137,28.8225,531390.0
2016-12-06 10:45:00,32.87,32.88,32.86,32.87,33845.0,28.8225,28.8312,28.8137,28.8225,33845.0
2016-12-06 10:50:00,32.87,32.88,32.85,32.88,25035.0,28.8225,28.8312,28.8049,28.8312,25035.0
2016-12-06 10:55:00,32.87,32.88,32.85,32.88,20800.0,28.8225,28.8312,28.8049,28.8312,20800.0
2016-12-06 11:00:00,32.87,32.87,32.85,32.86,46180.0,28.8225,28.8225,28.8049,28.8137,46180.0
2016-12-06 11:05:00,32.86,32.88,32.86,32.87,39025.0,28.8137,28.8312,28.8137,28.8225,39025.0
2016-12-06 11:10:00,32.86,32.86,32.85,32.86,43475.0,28.8137,28.8137,28.8049,28.8137,43475.0
2016-12-06 11:15:00,32.87,32.87,32.85,32.86,27605.0,28.8225,28.8225,28.8049,28.8137,27605.0
2016-12-06 11:20:00,32.86,32.88,32.85,32.87,31065.0,28.8137,28.8312,28.8049,28.8225,31065.0
2016-12-06 11:25:00,32.87,32.88,32.85,32.85,16555.0,28.8225,28.8312,28.8049,28.8049,16555.0
2016-12-06 11:30:00,32.85,32.86,32.84,32.85,22790.0,28.8049,28.8137,28.7962,28.8049,22790.0
2016-12-06 11:35:00,32.85,32.85,32.84,32.85,290905.0,28.8049,28.8049,28.7962,28.8049,290905.0
2016-12-06 11:40:00,32.85,32.87,32.85,32.87,62750.0,28.8049,28.8225,28.8049,28.8225,62750.0
2016-12-06 11:45:00,32.87,32.89,32.87,32.88,30210.0,28.8225,28.84,28.8225,28.8312,30210.0
2016-12-06 11:50:00,32.88,32.9,32.88,32.89,10465.0,28.8312,28.8488,28.8312,28.84,10465.0
2016-12-06 11:55:00,32.89,32.91,32.89,32.91,19650.0,28.84,28.8576,28.84,28.8576,19650.0
2016-12-06 12:00:00,32.91,32.92,32.9,32.92,33670.0,28.8576,28.8663,28.8488,28.8663,33670.0
2016-12-06 12:05:00,32.92,32.94,32.92,32.92,41315.0,28.8663,28.8839,28.8663,28.8663,41315.0
2016-12-06 12:10:00,32.93,32.94,32.92,32.94,26025.0,28.8751,28.8839,28.8663,28.8839,26025.0
2016-12-06 12:15:00,32.94,32.94,32.93,32.93,19900.0,28.8839,28.8839,28.8751,28.8751,19900.0
2016-12-06 12:20:00,32.94,32.96,32.94,32.95,22860.0,28.8839,28.9014,28.8839,28.8926,22860.0
2016-12-06 12:25:00,32.96,32.97,32.95,32.96,35620.0,28.9014,28.9102,28.8926,28.9014,35620.0
2016-12-06 12:30:00,32.97,32.97,32.95,32.96,71665.0,28.9102,28.9102,28.8926,28.9014,71665.0
2016-12-06 12:35:00,32.96,32.97,32.96,32.96,79405.0,28.9014,28.9102,28.9014,28.9014,79405.0
2016-12-06 12:40:00,32.96,32.96,32.96,32.96,60540.0,28.9014,28.9014,28.9014,28.9014,60540.0
2016-12-06 12:45:00,32.96,32.96,32.95,32.96,35550.0,28.9014,28.9014,28.8926,28.9014,35550.0
2016-12-06 12:50:00,32.96,32.96,32.95,32.96,14470.0,28.9014,28.9014,28.8926,28.9014,14470.0
2016-12-06 12:55:00,32.97,32.97,32.95,32.96,10580.0,28.9102,28.9102,28.8926,28.9014,10580.0
2016-12-06 13:00:00,32.97,32.99,32.97,32.99,33715.0,28.9102,28.9277,28.9102,28.9277,33715.0
2016-12-06 13:05:00,32.99,33.0,32.99,33.0,68555.0,28.9277,28.9365,28.9277,28.9365,68555.0
2016-12-06 13:10:00,33.0,33.02,33.0,33.02,26150.0,28.9365,28.954,28.9365,28.954,26150.0
2016-12-06 13:15:00,33.02,33.03,33.01,33.02,22315.0,28.954,28.9628,28.9452,28.954,22315.0
2016-12-06 13:20:00,33.02,33.04,33.02,33.03,74585.0,28.954,28.9715,28.954,28.9628,74585.0
2016-12-06 13:25:00,33.03,33.03,33.02,33.02,24040.0,28.9628,28.9628,28.954,28.954,24040.0
2016-12-06 13:30:00,33.02,33.03,33.01,33.02,101930.0,28.954,28.9628,28.9452,28.954,101930.0
2016-12-06 13:35:00,33.02,33.02,33.02,33.02,264580.0,28.954,28.954,28.954,28.954,264580.0
2016-12-06 13:40:00,33.02,33.04,33.02,33.03,67780.0,28.954,28.9715,28.954,28.9628,67780.0
2016-12-06 13:45:00,33.03,33.05,33.03,33.04,42720.0,28.9628,28.9803,28.9628,28.9715,42720.0
2016-12-06 13:50:00,33.05,33.05,33.04,33.05,62725.0,28.9803,28.9803,28.9715,28.9803,62725.0
2016-12-06 13:55:00,33.05,33.07,33.05,33.06,63075.0,28.9803,28.9979,28.9803,28.9891,63075.0
2016-12-06 14:00:00,33.06,33.07,33.05,33.06,29755.0,28.9891,28.9979,28.9803,28.9891,29755.0
2016-12-06 14:05:00,33.07,33.07,33.06,33.06,49815.0,28.9979,28.9979,28.9891,28.9891,49815.0
2016-12-06 14:10:00,33.07,33.08,33.07,33.08,44255.0,28.9979,29.0066,28.9979,29.0066,44255.0
2016-12-06 14:15:00,33.07,33.08,33.06,33.06,20210.0,28.9979,29.0066,28.9891,28.9891,20210.0
2016-12-06 14:20:00,33.06,33.08,33.05,33.08,285330.0,28.9891,29.0066,28.9803,29.0066,285330.0
2016-12-06 14:25:00,33.08,33.08,33.07,33.08,93450.0,29.0066,29.0066,28.9979,29.0066,93450.0
2016-12-06 14:30:00,33.07,33.09,33.07,33.09,65445.0,28.9979,29.0154,28.9979,29.0154,65445.0
2016-12-06 14:35:00,33.09,33.1,33.08,33.1,59350.0,29.0154,29.0242,29.0066,29.0242,59350.0
2016-12-06 14:40:00,33.1,33.12,33.1,33.11,39950.0,29.0242,29.0417,29.0242,29.0329,39950.0
2016-12-06 14:45:00,33.12,33.14,33.11,33.14,127685.0,29.0417,29.0592,29.0329,29.0592,127685.0
2016-12-06 14:50:00,33.13,33.14,33.12,33.12,28500.0,29.0505,29.0592,29.0417,29.0417,28500.0
2016-12-06 14:55:00,33.13,33.14,33.13,33.14,172545.0,29.0505,29.0592,29.0505,29.0592,172545.0
2016-12-06 15:00:00,33.14,33.14,33.13,33.13,44550.0,29.0592,29.0592,29.0505,29.0505,44550.0
2016-12-06 15:05:00,33.13,33.13,33.12,33.12,21520.0,29.0505,29.0505,29.0417,29.0417,21520.0
2016-12-06 15:10:00,33.12,33.12,33.1,33.11,83220.0,29.0417,29.0417,29.0242,29.0329,83220.0
2016-12-06 15:15:00,33.11,33.12,33.11,33.11,81545.0,29.0329,29.0417,29.0329,29.0329,81545.0
2016-12-06 15:20:00,33.11,33.11,33.1,33.11,142400.0,29.0329,29.0329,29.0242,29.0329,142400.0
2016-12-06 15:25:00,33.11,33.11,33.09,33.09,37515.0,29.0329,29.0329,29.0154,29.0154,37515.0
2016-12-06 15:30:00,33.09,33.11,33.09,33.11,92230.0,29.0154,29.0329,29.0154,29.0329,92230.0
2016-12-06 15:35:00,33.11,33.12,33.1,33.12,200890.0,29.0329,29.0417,29.0242,29.0417,200890.0
2016-12-06 15:40:00,33.12,33.12,33.11,33.11,41190.0,29.0417,29.0417,29.0329,29.0329,41190.0
2016-12-06 15:45:00,33.11,33.14,33.11,33.13,266515.0,29.0329,29.0592,29.0329,29.0505,266515.0
2016-12-06 15:50:00,33.13,33.16,33.12,33.16,498930.0,29.0505,29.0768,29.0417,29.0768,498930.0
2016-12-06 15:55:00,33.16,33.16,33.15,33.16,423515.0,29.0768,29.0768,29.068,29.0768,423515.0
2016-12-07 09:30:00,33.16,33.21,33.15,33.2,208430.0,29.0768,29.1206,29.068,29.1118,208430.0
2016-12-07 09:35:00,33.2,33.2,33.16,33.18,86890.0,29.1118,29.1118,29.0768,29.0943,86890.0
2016-12-07 09:40:00,33.17,33.21,33.15,33.21,40200.0,29.0855,29.1206,29.068,29.1206,40200.0
2016-12-07 09:45:00,33.21,33.21,33.16,33.16,22100.0,29.1206,29.1206,29.0768,29.0768,22100.0
2016-12-07 09:50:00,33.17,33.17,33.14,33.15,32925.0,29.0855,29.0855,29.0592,29.068,32925.0
2016-12-07 09:55:00,33.17,33.17,33.14,33.14,41345.0,29.0855,29.0855,29.0592,29.0592,41345.0
2016-12-07 10:00:00,33.14,33.17,33.14,33.15,50125.0,29.0592,29.0855,29.0592,29.068,50125.0
2016-12-07 10:05:00,33.15,33.18,33.15,33.18,69775.0,29.068,29.0943,29.068,29.0943,69775.0
2016-12-07 10:10:00,33.19,33.2,33.17,33.18,76790.0,29.1031,29.1118,29.0855,29.0943,76790.0
2016-12-07 10:15:00,33.18,33.22,33.18,33.2,66040.0,29.0943,29.1294,29.0943,29.1118,66040.0
2016-12-07 10:20:00,33.2,33.21,33.2,33.21,41940.0,29.1118,29.1206,29.1118,29.1206,41940.0
2016-12-07 10:25:00,33.21,33.24,33.21,33.23,15335.0,29.1206,29.1469,29.1206,29.1381,15335.0
2016-12-07 10:30:00,33.24,33.24,33.23,33.23,71645.0,29.1469,29.1469,29.1381,29.1381,71645.0
2016-12-07 10:35:00,33.23,33.24,33.2,33.2,71875.0,29.1381,29.1469,29.1118,29.1118,71875.0
2016-12-07 10:40:00,33.2,33.24,33.2,33.24,80355.0,29.1118,29.1469,29.1118,29.1469,80355.0
2016-12-07 10:45:00,33.24,33.25,33.23,33.25,40265.0,29.1469,29.1557,29.1381,29.1557,40265.0
2016-12-07 10:50:00,33.25,33.25,33.24,33.25,41350.0,29.1557,29.1557,29.1469,29.1557,41350.0
2016-12-07 10:55:00,33.25,33.26,33.24,33.25,45905.0,29.1557,29.1645,29.1469,29.1557,45905.0
2016-12-07 11:00:00,33.25,33.26,33.24,33.25,84865.0,29.1557,29.1645,29.1469,29.1557,84865.0
2016-12-07 11:05:00,33.25,33.25,33.22,33.23,30685.0,29.1557,29.1557,29.1294,29.1381,30685.0
2016-12-07 11:10:00,33.23,33.23,33.22,33.22,54610.0,29.1381,29.1381,29.1294,29.1294,54610.0
2016-12-07 11:15:00,33.22,33.24,33.22,33.24,20360.0,29.1294,29.1469,29.1294,29.1469,20360.0
2016-12-07 11:20:00,33.24,33.24,33.22,33.22,42210.0,29.1469,29.1469,29.1294,29.1294,42210.0
2016-12-07 11:25:00,33.22,33.23,33.21,33.23,130445.0,29.1294,29.1381,29.1206,29.1381,130445.0
2016-12-07 11:30:00,33.23,33.26,33.23,33.26,368560.0,29.1381,29.1645,29.1381,29.1645,368560.0
2016-12-07 11:35:00,33.26,33.28,33.26,33.27,354910.0,29.1645,29.182,29.1645,29.1732,354910.0
2016-12-07 11:40:00,33.27,33.29,33.27,33.29,58965.0,29.1732,29.1908,29.1732,29.1908,58965.0
2016-12-07 11:45:00,33.29,33.31,33.29,33.3,68215.0,29.1908,29.2083,29.1908,29.1995,68215.0
2016-12-07 11:50:00,33.31,33.31,33.3,33.31,29605.0,29.2083,29.2083,29.1995,29.2083,29605.0
2016-12-07 11:55:00,33.32,33.33,33.31,33.33,57235.0,29.2171,29.2258,29.2083,29.2258,57235.0
2016-12-07 12:00:00,33.33,33.33,33.31,33.32,76985.0,29.2258,29.2258,29.2083,29.2171,76985.0
2016-12-07 12:05:00,33.32,33.34,33.32,33.34,49595.0,29.2171,29.2346,29.2171,29.2346,49595.0
2016-12-07 12:10:00,33.34,33.35,33.33,33.33,33900.0,29.2346,29.2434,29.2258,29.2258,33900.0
2016-12-07 12:15:00,33.33,33.33,33.32,33.33,36645.0,29.2258,29.2258,29.2171,29.2258,36645.0
2016-12-07 12:20:00,33.33,33.34,33.33,33.33,40045.0,29.2258,29.2346,29.2258,29.2258,40045.0
2016-12-07 12:25:00,33.33,33.34,33.33,33.33,63735.0,29.2258,29.2346,29.2258,29.2258,63735.0
2016-12-07 12:30:00,33.33,33.33,33.32,33.33,51980.0,29.2258,29.2258,29.2171,29.2258,51980.0
2016-12-07 12:35:00,33.33,33.34,33.33,33.34,123325.0,29.2258,29.2346,29.2258,29.2346,123325.0
2016-12-07 12:40:00,33.34,33.35,33.33,33.34,40970.0,29.2346,29.2434,29.2258,29.2346,40970.0
2016-12-07 12:45:00,33.34,33.36,33.34,33.36,94045.0,29.2346,29.2521,29.2346,29.2521,94045.0
2016-12-07 12:50:00,33.35,33.36,33.34,33.36,107225.0,29.2434,29.2521,29.2346,29.2521,107225.0
2016-12-07 12:55:00,33.36,33.39,33.36,33.39,91125.0,29.2521,29.2784,29.2521,29.2784,91125.0
2016-12-07 13:00:00,33.39,33.4,33.38,33.39,348805.0,29.2784,29.2872,29.2697,29.2784,348805.0
2016-12-07 13:05:00,33.38,33.4,33.38,33.39,84755.0,29.2697,29.2872,29.2697,29.2784,84755.0
2016-12-07 13:10:00,33.39,33.4,33.38,33.39,55545.0,29.2784,29.2872,29.2697,29.2784,55545.0
2016-12-07 13:15:00,33.39,33.39,33.37,33.39,96610.0,29.2784,29.2784,29.2609,29.2784,96610.0
2016-12-07 13:20:00,33.39,33.44,33.39,33.42,174295.0,29.2784,29.3223,29.2784,29.3048,174295.0
2016-12-07 13:25:00,33.42,33.42,33.4,33.41,235355.0,29.3048,29.3048,29.2872,29.296,235355.0
2016-12-07 13:30:00,33.39,33.41,33.38,33.4,106910.0,29.2784,29.296,29.2697,29.2872,106910.0
2016-12-07 13:35:00,33.4,33.41,33.4,33.41,46860.0,29.2872,29.296,29.2872,29.296,46860.0
2016-12-07 13:40:00,33.41,33.43,33.41,33.42,106400.0,29.296,29.3135,29.296,29.3048,106400.0
2016-12-07 13:45:00,33.42,33.42,33.4,33.42,80800.0,29.3048,29.3048,29.2872,29.3048,80800.0
2016-12-07 13:50:00,33.41,33.44,33.4,33.44,95355.0,29.296,29.3223,29.2872,29.3223,95355.0
2016-12-07 13:55:00,33.44,33.47,33.43,33.45,237945.0,29.3223,29.3486,29.3135,29.3311,237945.0
2016-12-07 14:00:00,33.45,33.46,33.42,33.44,1069525.0,29.3311,29.3398,29.3048,29.3223,1069525.0
2016-12-07 14:05:00,33.43,33.44,33.43,33.44,297085.0,29.3135,29.3223,29.3135,29.3223,297085.0
2016-12-07 14:10:00,33.44,33.46,33.44,33.46,441620.0,29.3223,29.3398,29.3223,29.3398,441620.0
2016-12-07 14:15:00,33.46,33.49,33.46,33.49,322225.0,29.3398,29.3661,29.3398,29.3661,322225.0
2016-12-07 14:20:00,33.49,33.5,33.48,33.48,100020.0,29.3661,29.3749,29.3574,29.3574,100020.0
2016-12-07 14:25:00,33.48,33.48,33.45,33.45,43985.0,29.3574,29.3574,29.3311,29.3311,43985.0
2016-12-07 14:30:00,33.45,33.47,33.45,33.46,87145.0,29.3311,29.3486,29.3311,29.3398,87145.0
2016-12-07 14:35:00,33.46,33.46,33.46,33.46,84825.0,29.3398,29.3398,29.3398,29.3398,84825.0
2016-12-07 14:40:00,33.46,33.47,33.46,33.47,170740.0,29.3398,29.3486,29.3398,29.3486,170740.0
2016-12-07 14:45:00,33.47,33.48,33.47,33.48,164655.0,29.3486,29.3574,29.3486,29.3574,164655.0
2016-12-07 14:50:00,33.48,33.49,33.47,33.49,160305.0,29.3574,29.3661,29.3486,29.3661,160305.0
2016-12-07 14:55:00,33.48,33.52,33.48,33.51,182500.0,29.3574,29.3924,29.3574,29.3837,182500.0
2016-12-07 15:00:00,33.51,33.51,33.49,33.49,31340.0,29.3837,29.3837,29.3661,29.3661,31340.0
2016-12-07 15:05:00,33.5,33.54,33.5,33.52,223170.0,29.3749,29.41,29.3749,29.3924,223170.0
2016-12-07 15:10:00,33.52,33.52,33.5,33.51,61695.0,29.3924,29.3924,29.3749,29.3837,61695.0
2016-12-07 15:15:00,33.51,33.53,33.51,33.53,68255.0,29.3837,29.4012,29.3837,29.4012,68255.0
2016-12-07 15:20:00,33.52,33.55,33.52,33.54,52080.0,29.3924,29.4187,29.3924,29.41,52080.0
2016-12-07 15:25:00,33.53,33.57,33.53,33.55,83095.0,29.4012,29.4363,29.4012,29.4187,83095.0
2016-12-07 15:30:00,33.55,33.58,33.54,33.57,87805.0,29.4187,29.4451,29.41,29.4363,87805.0
2016-12-07 15:35:00,33.57,33.58,33.56,33.57,93965.0,29.4363,29.4451,29.4275,29.4363,93965.0
2016-12-07 15:40:00,33.57,33.58,33.56,33.57,110990.0,29.4363,29.4451,29.4275,29.4363,110990.0
2016-12-07 15:45:00,33.57,33.57,33.52,33.52,45240.0,29.4363,29.4363,29.3924,29.3924,45240.0
2016-12-07 15:50:00,33.51,33.52,33.5,33.5,48030.0,29.3837,29.3924,29.3749,29.3749,48030.0
2016-12-07 15:55:00,33.5,33.55,33.5,33.55,280310.0,29.3749,29.4187,29.3749,29.4187,280310.0
2016-12-08 09:30:00,33.63,33.65,33.6,33.65,294810.0,29.4889,29.5064,29.4626,29.5064,294810.0
2016-12-08 09:35:00,33.65,33.65,33.56,33.61,66960.0,29.5064,29.5064,29.4275,29.4714,66960.0
2016-12-08 09:40:00,33.62,33.64,33.6,33.6,114705.0,29.4801,29.4977,29.4626,29.4626,114705.0
2016-12-08 09:45:00,33.59,33.63,33.57,33.59,66845.0,29.4538,29.4889,29.4363,29.4538,66845.0
2016-12-08 09:50:00,33.62,33.64,33.61,33.61,53895.0,29.4801,29.4977,29.4714,29.4714,53895.0
2016-12-08 09:55:00,33.6,33.6,33.57,33.6,42275.0,29.4626,29.4626,29.4363,29.4626,42275.0
2016-12-08 10:00:00,33.6,33.6,33.56,33.57,51635.0,29.4626,29.4626,29.4275,29.4363,51635.0
2016-12-08 10:05:00,33.58,33.62,33.58,33.6,340995.0,29.4451,29.4801,29.4451,29.4626,340995.0
2016-12-08 10:10:00,33.58,33.59,33.56,33.58,29870.0,29.4451,29.4538,29.4275,29.4451,29870.0
2016-12-08 10:15:00,33.58,33.61,33.58,33.6,35095.0,29.4451,29.4714,29.4451,29.4626,35095.0
2016-12-08 10:20:00,33.61,33.61,33.59,33.6,18980.0,29.4714,29.4714,29.4538,29.4626,18980.0
2016-12-08 10:25:00,33.61,33.62,33.6,33.62,46545.0,29.4714,29.4801,29.4626,29.4801,46545.0
2016-12-08 10:30:00,33.62,33.65,33.62,33.64,47270.0,29.4801,29.5064,29.4801,29.4977,47270.0
2016-12-08 10:35:00,33.64,33.66,33.64,33.66,27065.0,29.4977,29.5152,29.4977,29.5152,27065.0
2016-12-08 10:40:00,33.66,33.71,33.66,33.7,60625.0,29.5152,29.559,29.5152,29.5503,60625.0
2016-12-08 10:45:00,33.69,33.7,33.67,33.68,36115.0,29.5415,29.5503,29.524,29.5327,36115.0
2016-12-08 10:50:00,33.68,33.68,33.68,33.68,17625.0,29.5327,29.5327,29.5327,29.5327,17625.0
2016-12-08 10:55:00,33.68,33.69,33.67,33.68,16625.0,29.5327,29.5415,29.524,29.5327,16625.0
2016-12-08 11:00:00,33.68,33.72,33.68,33.72,26840.0,29.5327,29.5678,29.5327,29.5678,26840.0
2016-12-08 11:05:00,33.72,33.74,33.72,33.73,34020.0,29.5678,29.5853,29.5678,29.5766,34020.0
2016-12-08 11:10:00,33.73,33.75,33.73,33.75,35480.0,29.5766,29.5941,29.5766,29.5941,35480.0
2016-12-08 11:15:00,33.74,33.75,33.72,33.75,52355.0,29.5853,29.5941,29.5678,29.5941,52355.0
2016-12-08 11:20:00,33.75,33.78,33.75,33.77,27235.0,29.5941,29.6204,29.5941,29.6117,27235.0
2016-12-08 11:25:00,33.77,33.78,33.76,33.78,74520.0,29.6117,29.6204,29.6029,29.6204,74520.0
2016-12-08 11:30:00,33.77,33.77,33.76,33.77,27210.0,29.6117,29.6117,29.6029,29.6117,27210.0
2016-12-08 11:35:00,33.76,33.76,33.74,33.74,42275.0,29.6029,29.6029,29.5853,29.5853,42275.0
2016-12-08 11:40:00,33.74,33.75,33.74,33.75,15100.0,29.5853,29.5941,29.5853,29.5941,15100.0
2016-12-08 11:45:00,33.75,33.76,33.74,33.76,57165.0,29.5941,29.6029,29.5853,29.6029,57165.0
2016-12-08 11:50:00,33.76,33.76,33.73,33.73,21450.0,29.6029,29.6029,29.5766,29.5766,21450.0
2016-12-08 11:55:00,33.73,33.73,33.72,33.73,31605.0,29.5766,29.5766,29.5678,29.5766,31605.0
2016-12-08 12:00:00,33.74,33.76,33.73,33.76,47755.0,29.5853,29.6029,29.5766,29.6029,47755.0
2016-12-08 12:05:00,33.75,33.78,33.75,33.78,97885.0,29.5941,29.6204,29.5941,29.6204,97885.0
2016-12-08 12:10:00,33.78,33.78,33.76,33.78,32625.0,29.6204,29.6204,29.6029,29.6204,32625.0
2016-12-08 12:15:00,33.77,33.8,33.77,33.8,44885.0,29.6117,29.638,29.6117,29.638,44885.0
2016-12-08 12:20:00,33.8,33.85,33.79,33.85,92880.0,29.638,29.6818,29.6292,29.6818,92880.0
2016-12-08 12:25:00,33.85,33.87,33.84,33.85,49705.0,29.6818,29.6993,29.673,29.6818,49705.0
2016-12-08 12:30:00,33.85,33.88,33.85,33.87,70280.0,29.6818,29.7081,29.6818,29.6993,70280.0
2016-12-08 12:35:00,33.87,33.88,33.87,33.87,16380.0,29.6993,29.7081,29.6993,29.6993,16380.0
2016-12-08 12:40:00,33.87,33.89,33.87,33.89,68160.0,29.6993,29.7169,29.6993,29.7169,68160.0
2016-12-08 12:45:00,33.89,33.92,33.89,33.91,67920.0,29.7169,29.7432,29.7169,29.7344,67920.0
2016-12-08 12:50:00,33.91,33.91,33.88,33.89,33040.0,29.7344,29.7344,29.7081,29.7169,33040.0
2016-12-08 12:55:00,33.88,33.91,33.88,33.9,83685.0,29.7081,29.7344,29.7081,29.7256,83685.0
2016-12-08 13:00:00,33.9,33.9,33.88,33.88,35715.0,29.7256,29.7256,29.7081,29.7081,35715.0
2016-12-08 13:05:00,33.88,33.89,33.87,33.88,32740.0,29.7081,29.7169,29.6993,29.7081,32740.0
2016-12-08 13:10:00,33.87,33.9,33.86,33.89,30545.0,29.6993,29.7256,29.6906,29.7169,30545.0
2016-12-08 13:15:00,33.9,33.9,33.88,33.89,54415.0,29.7256,29.7256,29.7081,29.7169,54415.0
2016-12-08 13:20:00,33.88,33.9,33.88,33.9,50390.0,29.7081,29.7256,29.7081,29.7256,50390.0
2016-12-08 13:25:00,33.9,33.9,33.89,33.9,21090.0,29.7256,29.7256,29.7169,29.7256,21090.0
2016-12-08 13:30:00,33.9,33.91,33.89,33.9,80330.0,29.7256,29.7344,29.7169,29.7256,80330.0
2016-12-08 13:35:00,33.9,33.93,33.9,33.93,103505.0,29.7256,29.752,29.7256,29.752,103505.0
2016-12-08 13:40:00,33.93,33.93,33.92,33.92,71920.0,29.752,29.752,29.7432,29.7432,71920.0
2016-12-08 13:45:00,33.92,33.93,33.91,33.93,52335.0,29.7432,29.752,29.7344,29.752,52335.0
2016-12-08 13:50:00,33.93,33.94,33.93,33.93,88525.0,29.752,29.7607,29.752,29.752,88525.0
2016-12-08 13:55:00,33.93,33.97,33.92,33.97,145700.0,29.752,29.787,29.7432,29.787,145700.0
2016-12-08 14:00:00,33.96,33.96,33.95,33.95,43615.0,29.7783,29.7783,29.7695,29.7695,43615.0
2016-12-08 14:05:00,33.95,33.95,33.92,33.93,35405.0,29.7695,29.7695,29.7432,29.752,35405.0
2016-12-08 14:10:00,33.92,33.94,33.92,33.93,78780.0,29.7432,29.7607,29.7432,29.752,78780.0
2016-12-08 14:15:00,33.93,33.93,33.88,33.89,70665.0,29.752,29.752,29.7081,29.7169,70665.0
2016-12-08 14:20:00,33.88,33.89,33.83,33.83,97740.0,29.7081,29.7169,29.6643,29.6643,97740.0
2016-12-08 14:25:00,33.83,33.87,33.83,33.86,112425.0,29.6643,29.6993,29.6643,29.6906,112425.0
2016-12-08 14:30:00,33.87,33.88,33.85,33.86,80965.0,29.6993,29.7081,29.6818,29.6906,80965.0
2016-12-08 14:35:00,33.85,33.85,33.8,33.82,117250.0,29.6818,29.6818,29.638,29.6555,117250.0
2016-12-08 14:40:00,33.81,33.82,33.81,33.81,39355.0,29.6467,29.6555,29.6467,29.6467,39355.0
2016-12-08 14:45:00,33.8,33.81,33.78,33.8,282040.0,29.638,29.6467,29.6204,29.638,282040.0
2016-12-08 14:50:00,33.8,33.82,33.79,33.82,105050.0,29.638,29.6555,29.6292,29.6555,105050.0
2016-12-08 14:55:00,33.82,33.84,33.82,33.84,158940.0,29.6555,29.673,29.6555,29.673,158940.0
2016-12-08 15:00:00,33.83,33.85,33.83,33.85,79105.0,29.6643,29.6818,29.6643,29.6818,79105.0
2016-12-08 15:05:00,33.85,33.85,33.83,33.85,108520.0,29.6818,29.6818,29.6643,29.6818,108520.0
2016-12-08 15:10:00,33.85,33.87,33.85,33.86,111790.0,29.6818,29.6993,29.6818,29.6906,111790.0
2016-12-08 15:15:00,33.85,33.86,33.85,33.85,43820.0,29.6818,29.6906,29.6818,29.6818,43820.0
2016-12-08 15:20:00,33.85,33.85,33.82,33.84,101175.0,29.6818,29.6818,29.6555,29.673,101175.0
2016-12-08 15:25:00,33.84,33.87,33.84,33.84,92360.0,29.673,29.6993,29.673,29.673,92360.0
2016-12-08 15:30:00,33.84,33.86,33.84,33.85,73865.0,29.673,29.6906,29.673,29.6818,73865.0
2016-12-08 15:35:00,33.85,33.87,33.85,33.87,30795.0,29.6818,29.6993,29.6818,29.6993,30795.0
2016-12-08 15:40:00,33.87,33.9,33.87,33.89,80345.0,29.6993,29.7256,29.6993,29.7169,80345.0
2016-12-08 15:45:00,33.89,33.89,33.86,33.86,149125.0,29.7169,29.7169,29.6906,29.6906,149125.0
2016-12-08 15:50:00,33.86,33.93,33.86,33.92,381740.0,29.6906,29.752,29.6906,29.7432,381740.0
2016-12-08 15:55:00,33.92,33.93,33.9,33.91,273455.0,29.7432,29.752,29.7256,29.7344,273455.0
2016-12-09 09:30:00,33.93,33.94,33.89,33.93,250110.0,29.752,29.7607,29.7169,29.752,250110.0
2016-12-09 09:35:00,33.93,33.96,33.9,33.9,89200.0,29.752,29.7783,29.7256,29.7256,89200.0
2016-12-09 09:40:00,33.91,33.92,33.87,33.9,83200.0,29.7344,29.7432,29.6993,29.7256,83200.0
2016-12-09 09:45:00,33.9,33.95,33.9,33.94,57460.0,29.7256,29.7695,29.7256,29.7607,57460.0
2016-12-09 09:50:00,33.94,33.97,33.94,33.95,136425.0,29.7607,29.787,29.7607,29.7695,136425.0
2016-12-09 09:55:00,33.95,33.96,33.91,33.91,242185.0,29.7695,29.7783,29.7344,29.7344,242185.0
2016-12-09 10:00:00,33.92,33.92,33.89,33.89,27620.0,29.7432,29.7432,29.7169,29.7169,27620.0
2016-12-09 10:05:00,33.9,33.91,33.88,33.9,154365.0,29.7256,29.7344,29.7081,29.7256,154365.0
2016-12-09 10:10:00,33.9,33.92,33.88,33.89,119865.0,29.7256,29.7432,29.7081,29.7169,119865.0
2016-12-09 10:15:00,33.88,33.89,33.86,33.88,144050.0,29.7081,29.7169,29.6906,29.7081,144050.0
2016-12-09 10:20:00,33.88,33.89,33.87,33.89,110760.0,29.7081,29.7169,29.6993,29.7169,110760.0
2016-12-09 10:25:00,33.89,33.91,33.88,33.89,126575.0,29.7169,29.7344,29.7081,29.7169,126575.0
2016-12-09 10:30:00,33.88,33.94,33.88,33.94,263310.0,29.7081,29.7607,29.7081,29.7607,263310.0
2016-12-09 10:35:00,33.94,33.94,33.92,33.94,145005.0,29.7607,29.7607,29.7432,29.7607,145005.0
2016-12-09 10:40:00,33.93,33.94,33.91,33.92,80815.0,29.752,29.7607,29.7344,29.7432,80815.0
2016-12-09 10:45:00,33.92,33.94,33.91,33.93,48435.0,29.7432,29.7607,29.7344,29.752,48435.0
2016-12-09 10:50:00,33.93,33.94,33.91,33.91,55685.0,29.752,29.7607,29.7344,29.7344,55685.0
2016-12-09 10:55:00,33.9,33.9,33.88,33.9,69805.0,29.7256,29.7256,29.7081,29.7256,69805.0
2016-12-09 11:00:00,33.9,33.9,33.88,33.88,71165.0,29.7256,29.7256,29.7081,29.7081,71165.0
2016-12-09 11:05:00,33.88,33.88,33.86,33.87,47570.0,29.7081,29.7081,29.6906,29.6993,47570.0
2016-12-09 11:10:00,33.87,33.89,33.87,33.87,84740.0,29.6993,29.7169,29.6993,29.6993,84740.0
2016-12-09 11:15:00,33.87,33.88,33.87,33.88,44270.0,29.6993,29.7081,29.6993,29.7081,44270.0
2016-12-09 11:20:00,33.88,33.9,33.87,33.87,65560.0,29.7081,29.7256,29.6993,29.6993,65560.0
2016-12-09 11:25:00,33.87,33.87,33.81,33.82,89410.0,29.6993,29.6993,29.6467,29.6555,89410.0
2016-12-09 11:30:00,33.82,33.82,33.81,33.82,82210.0,29.6555,29.6555,29.6467,29.6555,82210.0
2016-12-09 11:35:00,33.82,33.85,33.82,33.85,72860.0,29.6555,29.6818,29.6555,29.6818,72860.0
2016-12-09 11:40:00,33.84,33.84,33.83,33.83,40815.0,29.673,29.673,29.6643,29.6643,40815.0
2016-12-09 11:45:00,33.83,33.84,33.82,33.84,41130.0,29.6643,29.673,29.6555,29.673,41130.0
2016-12-09 11:50:00,33.84,33.86,33.83,33.85,71420.0,29.673,29.6906,29.6643,29.6818,71420.0
2016-12-09 11:55:00,33.85,33.87,33.85,33.85,57125.0,29.6818,29.6993,29.6818,29.6818,57125.0
2016-12-09 12:00:00,33.85,33.85,33.85,33.85,85145.0,29.6818,29.6818,29.6818,29.6818,85145.0
2016-12-09 12:05:00,33.85,33.85,33.82,33.83,74790.0,29.6818,29.6818,29.6555,29.6643,74790.0
2016-12-09 12:10:00,33.83,33.83,33.82,33.83,57930.0,29.6643,29.6643,29.6555,29.6643,57930.0
2016-12-09 12:15:00,33.82,33.82,33.79,33.8,62360.0,29.6555,29.6555,29.6292,29.638,62360.0
2016-12-09 12:20:00,33.81,33.82,33.8,33.82,72580.0,29.6467,29.6555,29.638,29.6555,72580.0
2016-12-09 12:25:00,33.82,33.82,33.8,33.82,45505.0,29.6555,29.6555,29.638,29.6555,45505.0
2016-12-09 12:30:00,33.82,33.82,33.8,33.82,62415.0,29.6555,29.6555,29.638,29.6555,62415.0
2016-12-09 12:35:00,33.82,33.83,33.81,33.82,172180.0,29.6555,29.6643,29.6467,29.6555,172180.0
2016-12-09 12:40:00,33.81,33.82,33.79,33.79,30450.0,29.6467,29.6555,29.6292,29.6292,30450.0
2016-12-09 12:45:00,33.8,33.81,33.79,33.81,32395.0,29.638,29.6467,29.6292,29.6467,32395.0
2016-12-09 12:50:00,33.8,33.82,33.8,33.82,42170.0,29.638,29.6555,29.638,29.6555,42170.0
2016-12-09 12:55:00,33.81,33.81,33.8,33.81,37430.0,29.6467,29.6467,29.638,29.6467,37430.0
2016-12-09 13:00:00,33.81,33.82,33.81,33.82,25660.0,29.6467,29.6555,29.6467,29.6555,25660.0
2016-12-09 13:05:00,33.82,33.82,33.8,33.8,25620.0,29.6555,29.6555,29.638,29.638,25620.0
2016-12-09 13:10:00,33.81,33.82,33.8,33.81,61955.0,29.6467,29.6555,29.638,29.6467,61955.0
2016-12-09 13:15:00,33.81,33.81,33.8,33.81,45010.0,29.6467,29.6467,29.638,29.6467,45010.0
2016-12-09 13:20:00,33.81,33.81,33.79,33.79,62245.0,29.6467,29.6467,29.6292,29.6292,62245.0
2016-12-09 13:25:00,33.79,33.8,33.78,33.79,45585.0,29.6292,29.638,29.6204,29.6292,45585.0
2016-12-09 13:30:00,33.79,33.8,33.78,33.79,38890.0,29.6292,29.638,29.6204,29.6292,38890.0
2016-12-09 13:35:00,33.79,33.79,33.78,33.79,79185.0,29.6292,29.6292,29.6204,29.6292,79185.0
2016-12-09 13:40:00,33.79,33.8,33.79,33.8,35080.0,29.6292,29.638,29.6292,29.638,35080.0
2016-12-09 13:45:00,33.8,33.81,33.79,33.81,87935.0,29.638,29.6467,29.6292,29.6467,87935.0
2016-12-09 13:50:00,33.81,33.82,33.8,33.82,40480.0,29.6467,29.6555,29.638,29.6555,40480.0
2016-12-09 13:55:00,33.82,33.83,33.81,33.82,74135.0,29.6555,29.6643,29.6467,29.6555,74135.0
2016-12-09 14:00:00,33.82,33.83,33.82,33.83,124045.0,29.6555,29.6643,29.6555,29.6643,124045.0
2016-12-09 14:05:00,33.83,33.85,33.83,33.84,73675.0,29.6643,29.6818,29.6643,29.673,73675.0
2016-12-09 14:10:00,33.84,33.84,33.82,33.83,54445.0,29.673,29.673,29.6555,29.6643,54445.0
2016-12-09 14:15:00,33.84,33.84,33.82,33.82,46220.0,29.673,29.673,29.6555,29.6555,46220.0
2016-12-09 14:20:00,33.82,33.82,33.81,33.81,88415.0,29.6555,29.6555,29.6467,29.6467,88415.0
2016-12-09 14:25:00,33.81,33.81,33.8,33.8,70925.0,29.6467,29.6467,29.638,29.638,70925.0
2016-12-09 14:30:00,33.8,33.81,33.8,33.81,109435.0,29.638,29.6467,29.638,29.6467,109435.0
2016-12-09 14:35:00,33.81,33.81,33.8,33.81,43345.0,29.6467,29.6467,29.638,29.6467,43345.0
2016-12-09 14:40:00,33.81,33.81,33.81,33.81,23910.0,29.6467,29.6467,29.6467,29.6467,23910.0
2016-12-09 14:45:00,33.81,33.81,33.8,33.8,84620.0,29.6467,29.6467,29.638,29.638,84620.0
2016-12-09 14:50:00,33.8,33.82,33.8,33.81,37165.0,29.638,29.6555,29.638,29.6467,37165.0
2016-12-09 14:55:00,33.81,33.82,33.81,33.82,38235.0,29.6467,29.6555,29.6467,29.6555,38235.0
2016-12-09 15:00:00,33.82,33.83,33.82,33.83,90355.0,29.6555,29.6643,29.6555,29.6643,90355.0
2016-12-09 15:05:00,33.83,33.84,33.83,33.83,79530.0,29.6643,29.673,29.6643,29.6643,79530.0
2016-12-09 15:10:00,33.83,33.85,33.83,33.84,109730.0,29.6643,29.6818,29.6643,29.673,109730.0
2016-12-09 15:15:00,33.84,33.86,33.84,33.85,59865.0,29.673,29.6906,29.673,29.6818,59865.0
2016-12-09 15:20:00,33.86,33.86,33.85,33.85,208530.0,29.6906,29.6906,29.6818,29.6818,208530.0
2016-12-09 15:25:00,33.86,33.86,33.85,33.86,86565.0,29.6906,29.6906,29.6818,29.6906,86565.0
2016-12-09 15:30:00,33.86,33.86,33.85,33.85,55425.0,29.6906,29.6906,29.6818,29.6818,55425.0
2016-12-09 15:35:00,33.85,33.86,33.84,33.84,71070.0,29.6818,29.6906,29.673,29.673,71070.0
2016-12-09 15:40:00,33.85,33.85,33.84,33.85,64195.0,29.6818,29.6818,29.673,29.6818,64195.0
2016-12-09 15:45:00,33.85,33.85,33.82,33.82,70740.0,29.6818,29.6818,29.6555,29.6555,70740.0
2016-12-09 15:50:00,33.82,33.84,33.82,33.83,69940.0,29.6555,29.673,29.6555,29.6643,69940.0
2016-12-09 15:55:00,33.83,33.85,33.83,33.85,88635.0,29.6643,29.6818,29.6643,29.6818,88635.0
2016-12-12 09:30:00,33.76,33.86,33.76,33.83,262555.0,29.6029,29.6906,29.6029,29.6643,262555.0
2016-12-12 09:35:00,33.82,33.83,33.77,33.81,96305.0,29.6555,29.6643,29.6117,29.6467,96305.0
2016-12-12 09:40:00,33.83,33.88,33.82,33.88,58045.0,29.6643,29.7081,29.6555,29.7081,58045.0
2016-12-12 09:45:00,33.89,33.9,33.86,33.9,35010.0,29.7169,29.7256,29.6906,29.7256,35010.0
2016-12-12 09:50:00,33.91,33.93,33.88,33.88,75900.0,29.7344,29.752,29.7081,29.7081,75900.0
2016-12-12 09:55:00,33.87,33.89,33.86,33.87,28375.0,29.6993,29.7169,29.6906,29.6993,28375.0
2016-12-12 10:00:00,33.88,33.91,33.88,33.9,79170.0,29.7081,29.7344,29.7081,29.7256,79170.0
2016-12-12 10:05:00,33.9,33.9,33.85,33.85,35555.0,29.7256,29.7256,29.6818,29.6818,35555.0
2016-12-12 10:10:00,33.85,33.85,33.82,33.82,49290.0,29.6818,29.6818,29.6555,29.6555,49290.0
2016-12-12 10:15:00,33.82,33.82,33.79,33.79,62160.0,29.6555,29.6555,29.6292,29.6292,62160.0
2016-12-12 10:20:00,33.79,33.81,33.79,33.79,46395.0,29.6292,29.6467,29.6292,29.6292,46395.0
2016-12-12 10:25:00,33.78,33.79,33.76,33.76,47385.0,29.6204,29.6292,29.6029,29.6029,47385.0
2016-12-12 10:30:00,33.75,33.77,33.74,33.76,1547145.0,29.5941,29.6117,29.5853,29.6029,1547145.0
2016-12-12 10:35:00,33.76,33.82,33.76,33.82,142030.0,29.6029,29.6555,29.6029,29.6555,142030.0
2016-12-12 10:40:00,33.82,33.82,33.75,33.75,129010.0,29.6555,29.6555,29.5941,29.5941,129010.0
2016-12-12 10:45:00,33.76,33.76,33.73,33.73,34200.0,29.6029,29.6029,29.5766,29.5766,34200.0
2016-12-12 10:50:00,33.71,33.72,33.7,33.71,73425.0,29.559,29.5678,29.5503,29.559,73425.0
2016-12-12 10:55:00,33.71,33.75,33.7,33.74,23075.0,29.559,29.5941,29.5503,29.5853,23075.0
2016-12-12 11:00:00,33.74,33.74,33.73,33.73,47120.0,29.5853,29.5853,29.5766,29.5766,47120.0
2016-12-12 11:05:00,33.74,33.76,33.73,33.75,63800.0,29.5853,29.6029,29.5766,29.5941,63800.0
2016-12-12 11:10:00,33.76,33.77,33.76,33.76,39700.0,29.6029,29.6117,29.6029,29.6029,39700.0
2016-12-12 11:15:00,33.76,33.78,33.76,33.76,89315.0,29.6029,29.6204,29.6029,29.6029,89315.0
2016-12-12 11:20:00,33.75,33.77,33.75,33.75,69965.0,29.5941,29.6117,29.5941,29.5941,69965.0
2016-12-12 11:25:00,33.75,33.76,33.72,33.73,42620.0,29.5941,29.6029,29.5678,29.5766,42620.0
2016-12-12 11:30:00,33.73,33.73,33.7,33.71,52460.0,29.5766,29.5766,29.5503,29.559,52460.0
2016-12-12 11:35:00,33.7,33.71,33.67,33.68,35925.0,29.5503,29.559,29.524,29.5327,35925.0
2016-12-12 11:40:00,33.68,33.68,33.66,33.66,16535.0,29.5327,29.5327,29.5152,29.5152,16535.0
2016-12-12 11:45:00,33.66,33.67,33.65,33.67,44205.0,29.5152,29.524,29.5064,29.524,44205.0
2016-12-12 11:50:00,33.66,33.66,33.63,33.63,42520.0,29.5152,29.5152,29.4889,29.4889,42520.0
2016-12-12 11:55:00,33.62,33.63,33.61,33.63,43675.0,29.4801,29.4889,29.4714,29.4889,43675.0
2016-12-12 12:00:00,33.63,33.63,33.57,33.57,61210.0,29.4889,29.4889,29.4363,29.4363,61210.0
2016-12-12 12:05:00,33.57,33.57,33.55,33.55,45270.0,29.4363,29.4363,29.4187,29.4187,45270.0
2016-12-12 12:10:00,33.56,33.6,33.55,33.6,15105.0,29.4275,29.4626,29.4187,29.4626,15105.0
2016-12-12 12:15:00,33.6,33.61,33.59,33.6,129790.0,29.4626,29.4714,29.4538,29.4626,129790.0
2016-12-12 12:20:00,33.6,33.61,33.59,33.6,36755.0,29.4626,29.4714,29.4538,29.4626,36755.0
2016-12-12 12:25:00,33.6,33.6,33.59,33.59,12300.0,29.4626,29.4626,29.4538,29.4538,12300.0
2016-12-12 12:30:00,33.59,33.61,33.59,33.61,89945.0,29.4538,29.4714,29.4538,29.4714,89945.0
2016-12-12 12:35:00,33.61,33.65,33.61,33.64,123930.0,29.4714,29.5064,29.4714,29.4977,123930.0
2016-12-12 12:40:00,33.64,33.64,33.62,33.64,35970.0,29.4977,29.4977,29.4801,29.4977,35970.0
2016-12-12 12:45:00,33.64,33.64,33.63,33.63,32695.0,29.4977,29.4977,29.4889,29.4889,32695.0
2016-12-12 12:50:00,33.63,33.63,33.6,33.6,37780.0,29.4889,29.4889,29.4626,29.4626,37780.0
2016-12-12 12:55:00,33.6,33.61,33.6,33.6,59635.0,29.4626,29.4714,29.4626,29.4626,59635.0
2016-12-12 13:00:00,33.6,33.61,33.59,33.61,34820.0,29.4626,29.4714,29.4538,29.4714,34820.0
2016-12-12 13:05:00,33.61,33.62,33.6,33.61,34040.0,29.4714,29.4801,29.4626,29.4714,34040.0
2016-12-12 13:10:00,33.62,33.62,33.6,33.61,16455.0,29.4801,29.4801,29.4626,29.4714,16455.0
2016-12-12 13:15:00,33.6,33.65,33.6,33.65,33360.0,29.4626,29.5064,29.4626,29.5064,33360.0
2016-12-12 13:20:00,33.64,33.64,33.62,33.63,35560.0,29.4977,29.4977,29.4801,29.4889,35560.0
2016-12-12 13:25:00,33.62,33.64,33.61,33.62,110955.0,29.4801,29.4977,29.4714,29.4801,110955.0
2016-12-12 13:30:00,33.62,33.62,33.6,33.6,57725.0,29.4801,29.4801,29.4626,29.4626,57725.0
2016-12-12 13:35:00,33.6,33.61,33.59,33.59,87695.0,29.4626,29.4714,29.4538,29.4538,87695.0
2016-12-12 13:40:00,33.59,33.62,33.59,33.62,26830.0,29.4538,29.4801,29.4538,29.4801,26830.0
2016-12-12 13:45:00,33.62,33.62,33.6,33.61,24645.0,29.4801,29.4801,29.4626,29.4714,24645.0
2016-12-12 13:50:00,33.6,33.61,33.6,33.6,24480.0,29.4626,29.4714,29.4626,29.4626,24480.0
2016-12-12 13:55:00,33.6,33.61,33.6,33.6,15830.0,29.4626,29.4714,29.4626,29.4626,15830.0
2016-12-12 14:00:00,33.6,33.61,33.6,33.6,40725.0,29.4626,29.4714,29.4626,29.4626,40725.0
2016-12-12 14:05:00,33.6,33.61,33.6,33.61,35930.0,29.4626,29.4714,29.4626,29.4714,35930.0
2016-12-12 14:10:00,33.61,33.65,33.61,33.65,44715.0,29.4714,29.5064,29.4714,29.5064,44715.0
2016-12-12 14:15:00,33.64,33.66,33.64,33.65,48980.0,29.4977,29.5152,29.4977,29.5064,48980.0
2016-12-12 14:20:00,33.65,33.65,33.64,33.65,49040.0,29.5064,29.5064,29.4977,29.5064,49040.0
2016-12-12 14:25:00,33.65,33.66,33.63,33.63,35880.0,29.5064,29.5152,29.4889,29.4889,35880.0
2016-12-12 14:30:00,33.63,33.63,33.62,33.62,26205.0,29.4889,29.4889,29.4801,29.4801,26205.0
2016-12-12 14:35:00,33.62,33.62,33.6,33.6,24050.0,29.4801,29.4801,29.4626,29.4626,24050.0
2016-12-12 14:40:00,33.6,33.61,33.59,33.6,52755.0,29.4626,29.4714,29.4538,29.4626,52755.0
2016-12-12 14:45:00,33.6,33.61,33.59,33.6,54045.0,29.4626,29.4714,29.4538,29.4626,54045.0
2016-12-12 14:50:00,33.59,33.6,33.58,33.59,70975.0,29.4538,29.4626,29.4451,29.4538,70975.0
2016-12-12 14:55:00,33.59,33.61,33.59,33.6,87855.0,29.4538,29.4714,29.4538,29.4626,87855.0
2016-12-12 15:00:00,33.6,33.61,33.59,33.61,151160.0,29.4626,29.4714,29.4538,29.4714,151160.0
2016-12-12 15:05:00,33.6,33.61,33.59,33.61,45735.0,29.4626,29.4714,29.4538,29.4714,45735.0
2016-12-12 15:10:00,33.61,33.62,33.6,33.61,43620.0,29.4714,29.4801,29.4626,29.4714,43620.0
2016-12-12 15:15:00,33.61,33.61,33.6,33.61,58650.0,29.4714,29.4714,29.4626,29.4714,58650.0
2016-12-12 15:20:00,33.61,33.63,33.61,33.62,72275.0,29.4714,29.4889,29.4714,29.4801,72275.0
2016-12-12 15:25:00,33.62,33.63,33.61,33.61,96265.0,29.4801,29.4889,29.4714,29.4714,96265.0
2016-12-12 15:30:00,33.61,33.62,33.6,33.61,61855.0,29.4714,29.4801,29.4626,29.4714,61855.0
2016-12-12 15:35:00,33.61,33.62,33.6,33.61,79465.0,29.4714,29.4801,29.4626,29.4714,79465.0
2016-12-12 15:40:00,33.61,33.62,33.61,33.62,86365.0,29.4714,29.4801,29.4714,29.4801,86365.0
2016-12-12 15:45:00,33.62,33.63,33.61,33.62,44765.0,29.4801,29.4889,29.4714,29.4801,44765.0
2016-12-12 15:50:00,33.62,33.64,33.62,33.63,75925.0,29.4801,29.4977,29.4801,29.4889,75925.0
2016-12-12 15:55:00,33.63,33.65,33.63,33.64,180895.0,29.4889,29.5064,29.4889,29.4977,180895.0
2016-12-13 09:30:00,33.79,33.82,33.78,33.81,203630.0,29.6292,29.6555,29.6204,29.6467,203630.0
2016-12-13 09:35:00,33.81,33.83,33.8,33.82,164045.0,29.6467,29.6643,29.638,29.6555,164045.0
2016-12-13 09:40:00,33.82,33.84,33.81,33.82,43000.0,29.6555,29.673,29.6467,29.6555,43000.0
2016-12-13 09:45:00,33.83,33.83,33.77,33.77,53600.0,29.6643,29.6643,29.6117,29.6117,53600.0
2016-12-13 09:50:00,33.78,33.79,33.74,33.75,36270.0,29.6204,29.6292,29.5853,29.5941,36270.0
2016-12-13 09:55:00,33.75,33.75,33.7,33.71,56085.0,29.5941,29.5941,29.5503,29.559,56085.0
2016-12-13 10:00:00,33.7,33.71,33.67,33.68,67455.0,29.5503,29.559,29.524,29.5327,67455.0
2016-12-13 10:05:00,33.68,33.68,33.64,33.67,311050.0,29.5327,29.5327,29.4977,29.524,311050.0
2016-12-13 10:10:00,33.67,33.71,33.67,33.67,44165.0,29.524,29.559,29.524,29.524,44165.0
2016-12-13 10:15:00,33.67,33.68,33.62,33.63,36610.0,29.524,29.5327,29.4801,29.4889,36610.0
2016-12-13 10:20:00,33.63,33.65,33.61,33.62,35145.0,29.4889,29.5064,29.4714,29.4801,35145.0
2016-12-13 10:25:00,33.62,33.66,33.62,33.62,134200.0,29.4801,29.5152,29.4801,29.4801,134200.0
2016-12-13 10:30:00,33.62,33.62,33.55,33.55,48360.0,29.4801,29.4801,29.4187,29.4187,48360.0
2016-12-13 10:35:00,33.55,33.58,33.54,33.57,72530.0,29.4187,29.4451,29.41,29.4363,72530.0
2016-12-13 10:40:00,33.57,33.58,33.54,33.54,69790.0,29.4363,29.4451,29.41,29.41,69790.0
2016-12-13 10:45:00,33.54,33.56,33.53,33.56,59820.0,29.41,29.4275,29.4012,29.4275,59820.0
2016-12-13 10:50:00,33.56,33.59,33.55,33.59,61905.0,29.4275,29.4538,29.4187,29.4538,61905.0
2016-12-13 10:55:00,33.6,33.61,33.59,33.61,19110.0,29.4626,29.4714,29.4538,29.4714,19110.0
2016-12-13 11:00:00,33.61,33.62,33.6,33.61,169385.0,29.4714,29.4801,29.4626,29.4714,169385.0
2016-12-13 11:05:00,33.61,33.62,33.6,33.61,40500.0,29.4714,29.4801,29.4626,29.4714,40500.0
2016-12-13 11:10:00,33.62,33.62,33.6,33.61,95940.0,29.4801,29.4801,29.4626,29.4714,95940.0
2016-12-13 11:15:00,33.61,33.62,33.59,33.61,43170.0,29.4714,29.4801,29.4538,29.4714,43170.0
2016-12-13 11:20:00,33.61,33.66,33.61,33.65,86465.0,29.4714,29.5152,29.4714,29.5064,86465.0
2016-12-13 11:25:00,33.65,33.65,33.63,33.64,45960.0,29.5064,29.5064,29.4889,29.4977,45960.0
2016-12-13 11:30:00,33.63,33.63,33.6,33.6,148790.0,29.4889,29.4889,29.4626,29.4626,148790.0
2016-12-13 11:35:00,33.6,33.6,33.58,33.58,121425.0,29.4626,29.4626,29.4451,29.4451,121425.0
2016-12-13 11:40:00,33.6,33.6,33.58,33.58,39515.0,29.4626,29.4626,29.4451,29.4451,39515.0
2016-12-13 11:45:00,33.58,33.61,33.57,33.61,76725.0,29.4451,29.4714,29.4363,29.4714,76725.0
2016-12-13 11:50:00,33.61,33.62,33.59,33.6,57810.0,29.4714,29.4801,29.4538,29.4626,57810.0
2016-12-13 11:55:00,33.6,33.6,33.58,33.6,83465.0,29.4626,29.4626,29.4451,29.4626,83465.0
2016-12-13 12:00:00,33.61,33.64,33.61,33.63,42540.0,29.4714,29.4977,29.4714,29.4889,42540.0
2016-12-13 12:05:00,33.63,33.67,33.62,33.66,58800.0,29.4889,29.524,29.4801,29.5152,58800.0
2016-12-13 12:10:00,33.66,33.66,33.65,33.66,67420.0,29.5152,29.5152,29.5064,29.5152,67420.0
2016-12-13 12:15:00,33.66,33.69,33.66,33.66,117525.0,29.5152,29.5415,29.5152,29.5152,117525.0
2016-12-13 12:20:00,33.66,33.69,33.66,33.69,68240.0,29.5152,29.5415,29.5152,29.5415,68240.0
2016-12-13 12:25:00,33.69,33.7,33.66,33.67,74180.0,29.5415,29.5503,29.5152,29.524,74180.0
2016-12-13 12:30:00,33.67,33.69,33.67,33.69,71965.0,29.524,29.5415,29.524,29.5415,71965.0
2016-12-13 12:35:00,33.68,33.69,33.66,33.69,255645.0,29.5327,29.5415,29.5152,29.5415,255645.0
2016-12-13 12:40:00,33.69,33.71,33.69,33.71,108825.0,29.5415,29.559,29.5415,29.559,108825.0
2016-12-13 12:45:00,33.7,33.72,33.7,33.71,58275.0,29.5503,29.5678,29.5503,29.559,58275.0
2016-12-13 12:50:00,33.71,33.73,33.7,33.72,107030.0,29.559,29.5766,29.5503,29.5678,107030.0
2016-12-13 12:55:00,33.73,33.73,33.72,33.72,14195.0,29.5766,29.5766,29.5678,29.5678,14195.0
2016-12-13 13:00:00,33.71,33.75,33.71,33.74,100865.0,29.559,29.5941,29.559,29.5853,100865.0
2016-12-13 13:05:00,33.74,33.74,33.73,33.73,36935.0,29.5853,29.5853,29.5766,29.5766,36935.0
2016-12-13 13:10:00,33.72,33.74,33.72,33.74,39280.0,29.5678,29.5853,29.5678,29.5853,39280.0
2016-12-13 13:15:00,33.73,33.77,33.73,33.77,48340.0,29.5766,29.6117,29.5766,29.6117,48340.0
2016-12-13 13:20:00,33.77,33.78,33.76,33.76,65705.0,29.6117,29.6204,29.6029,29.6029,65705.0
2016-12-13 13:25:00,33.76,33.76,33.74,33.76,104640.0,29.6029,29.6029,29.5853,29.6029,104640.0
2016-12-13 13:30:00,33.76,33.77,33.74,33.74,123385.0,29.6029,29.6117,29.5853,29.5853,123385.0
2016-12-13 13:35:00,33.74,33.75,33.72,33.73,50305.0,29.5853,29.5941,29.5678,29.5766,50305.0
2016-12-13 13:40:00,33.72,33.75,33.72,33.73,110190.0,29.5678,29.5941,29.5678,29.5766,110190.0
2016-12-13 13:45:00,33.73,33.74,33.72,33.72,73060.0,29.5766,29.5853,29.5678,29.5678,73060.0
2016-12-13 13:50:00,33.73,33.73,33.72,33.73,69860.0,29.5766,29.5766,29.5678,29.5766,69860.0
2016-12-13 13:55:00,33.73,33.73,33.72,33.72,34935.0,29.5766,29.5766,29.5678,29.5678,34935.0
2016-12-13 14:00:00,33.73,33.73,33.71,33.71,46385.0,29.5766,29.5766,29.559,29.559,46385.0
2016-12-13 14:05:00,33.71,33.72,33.7,33.7,85105.0,29.559,29.5678,29.5503,29.5503,85105.0
2016-12-13 14:10:00,33.7,33.7,33.68,33.69,247740.0,29.5503,29.5503,29.5327,29.5415,247740.0
2016-12-13 14:15:00,33.69,33.7,33.67,33.68,68070.0,29.5415,29.5503,29.524,29.5327,68070.0
2016-12-13 14:20:00,33.67,33.69,33.67,33.68,34545.0,29.524,29.5415,29.524,29.5327,34545.0
2016-12-13 14:25:00,33.67,33.67,33.65,33.65,33685.0,29.524,29.524,29.5064,29.5064,33685.0
2016-12-13 14:30:00,33.65,33.66,33.65,33.66,157450.0,29.5064,29.5152,29.5064,29.5152,157450.0
2016-12-13 14:35:00,33.66,33.68,33.66,33.68,125650.0,29.5152,29.5327,29.5152,29.5327,125650.0
2016-12-13 14:40:00,33.68,33.69,33.67,33.68,41060.0,29.5327,29.5415,29.524,29.5327,41060.0
2016-12-13 14:45:00,33.69,33.69,33.68,33.69,50395.0,29.5415,29.5415,29.5327,29.5415,50395.0
2016-12-13 14:50:00,33.69,33.71,33.69,33.7,145585.0,29.5415,29.559,29.5415,29.5503,145585.0
2016-12-13 14:55:00,33.7,33.71,33.69,33.69,201670.0,29.5503,29.559,29.5415,29.5415,201670.0
2016-12-13 15:00:00,33.69,33.7,33.68,33.69,79035.0,29.5415,29.5503,29.5327,29.5415,79035.0
2016-12-13 15:05:00,33.69,33.71,33.68,33.71,166440.0,29.5415,29.559,29.5327,29.559,166440.0
2016-12-13 15:10:00,33.71,33.71,33.68,33.68,72060.0,29.559,29.559,29.5327,29.5327,72060.0
2016-12-13 15:15:00,33.69,33.7,33.69,33.7,50725.0,29.5415,29.5503,29.5415,29.5503,50725.0
2016-12-13 15:20:00,33.7,33.7,33.68,33.68,58065.0,29.5503,29.5503,29.5327,29.5327,58065.0
2016-12-13 15:25:00,33.69,33.72,33.68,33.71,86085.0,29.5415,29.5678,29.5327,29.559,86085.0
2016-12-13 15:30:00,33.71,33.73,33.7,33.72,211700.0,29.559,29.5766,29.5503,29.5678,211700.0
2016-12-13 15:35:00,33.72,33.73,33.71,33.71,91545.0,29.5678,29.5766,29.559,29.559,91545.0
2016-12-13 15:40:00,33.71,33.74,33.71,33.73,790550.0,29.559,29.5853,29.559,29.5766,790550.0
2016-12-13 15:45:00,33.73,33.73,33.7,33.71,124715.0,29.5766,29.5766,29.5503,29.559,124715.0
2016-12-13 15:50:00,33.71,33.71,33.69,33.71,109105.0,29.559,29.559,29.5415,29.559,109105.0
2016-12-13 15:55:00,33.71,33.73,33.71,33.71,130195.0,29.559,29.5766,29.559,29.559,130195.0
2016-12-14 09:30:00,33.7,33.72,33.68,33.71,294930.0,29.5503,29.5678,29.5327,29.559,294930.0
2016-12-14 09:35:00,33.73,33.8,33.71,33.78,81485.0,29.5766,29.638,29.559,29.6204,81485.0
2016-12-14 09:40:00,33.76,33.76,33.65,33.65,81715.0,29.6029,29.6029,29.5064,29.5064,81715.0
2016-12-14 09:45:00,33.67,33.7,33.66,33.7,17670.0,29.524,29.5503,29.5152,29.5503,17670.0
2016-12-14 09:50:00,33.69,33.69,33.67,33.67,32430.0,29.5415,29.5415,29.524,29.524,32430.0
2016-12-14 09:55:00,33.68,33.68,33.62,33.62,31165.0,29.5327,29.5327,29.4801,29.4801,31165.0
2016-12-14 10:00:00,33.63,33.63,33.6,33.61,84450.0,29.4889,29.4889,29.4626,29.4714,84450.0
2016-12-14 10:05:00,33.6,33.6,33.55,33.55,35320.0,29.4626,29.4626,29.4187,29.4187,35320.0
2016-12-14 10:10:00,33.55,33.57,33.55,33.57,74400.0,29.4187,29.4363,29.4187,29.4363,74400.0
2016-12-14 10:15:00,33.56,33.57,33.54,33.55,53820.0,29.4275,29.4363,29.41,29.4187,53820.0
2016-12-14 10:20:00,33.54,33.6,33.53,33.59,44065.0,29.41,29.4626,29.4012,29.4538,44065.0
2016-12-14 10:25:00,33.59,33.62,33.58,33.6,44425.0,29.4538,29.4801,29.4451,29.4626,44425.0
2016-12-14 10:30:00,33.61,33.65,33.61,33.61,77365.0,29.4714,29.5064,29.4714,29.4714,77365.0
2016-12-14 10:35:00,33.61,33.61,33.58,33.6,47530.0,29.4714,29.4714,29.4451,29.4626,47530.0
2016-12-14 10:40:00,33.61,33.63,33.6,33.61,43800.0,29.4714,29.4889,29.4626,29.4714,43800.0
2016-12-14 10:45:00,33.61,33.63,33.59,33.59,22510.0,29.4714,29.4889,29.4538,29.4538,22510.0
2016-12-14 10:50:00,33.59,33.61,33.56,33.61,46470.0,29.4538,29.4714,29.4275,29.4714,46470.0
2016-12-14 10:55:00,33.6,33.62,33.59,33.62,83430.0,29.4626,29.4801,29.4538,29.4801,83430.0
2016-12-14 11:00:00,33.62,33.63,33.59,33.61,41805.0,29.4801,29.4889,29.4538,29.4714,41805.0
2016-12-14 11:05:00,33.61,33.62,33.57,33.58,62325.0,29.4714,29.4801,29.4363,29.4451,62325.0
2016-12-14 11:10:00,33.57,33.59,33.57,33.58,30080.0,29.4363,29.4538,29.4363,29.4451,30080.0
2016-12-14 11:15:00,33.58,33.61,33.58,33.6,141300.0,29.4451,29.4714,29.4451,29.4626,141300.0
2016-12-14 11:20:00,33.6,33.62,33.6,33.61,88025.0,29.4626,29.4801,29.4626,29.4714,88025.0
2016-12-14 11:25:00,33.62,33.62,33.6,33.61,105990.0,29.4801,29.4801,29.4626,29.4714,105990.0
2016-12-14 11:30:00,33.6,33.6,33.55,33.56,59755.0,29.4626,29.4626,29.4187,29.4275,59755.0
2016-12-14 11:35:00,33.56,33.59,33.56,33.57,113075.0,29.4275,29.4538,29.4275,29.4363,113075.0
2016-12-14 11:40:00,33.57,33.57,33.52,33.53,33650.0,29.4363,29.4363,29.3924,29.4012,33650.0
2016-12-14 11:45:00,33.52,33.56,33.52,33.55,40515.0,29.3924,29.4275,29.3924,29.4187,40515.0
2016-12-14 11:50:00,33.55,33.55,33.53,33.53,47885.0,29.4187,29.4187,29.4012,29.4012,47885.0
2016-12-14 11:55:00,33.54,33.54,33.52,33.54,46555.0,29.41,29.41,29.3924,29.41,46555.0
2016-12-14 12:00:00,33.55,33.55,33.54,33.55,37955.0,29.4187,29.4187,29.41,29.4187,37955.0
2016-12-14 12:05:00,33.54,33.54,33.53,33.54,50150.0,29.41,29.41,29.4012,29.41,50150.0
2016-12-14 12:10:00,33.54,33.57,33.53,33.56,80460.0,29.41,29.4363,29.4012,29.4275,80460.0
2016-12-14 12:15:00,33.55,33.56,33.54,33.55,17280.0,29.4187,29.4275,29.41,29.4187,17280.0
2016-12-14 12:20:00,33.55,33.57,33.55,33.57,34550.0,29.4187,29.4363,29.4187,29.4363,34550.0
2016-12-14 12:25:00,33.57,33.57,33.56,33.57,39570.0,29.4363,29.4363,29.4275,29.4363,39570.0
2016-12-14 12:30:00,33.57,33.57,33.56,33.56,235670.0,29.4363,29.4363,29.4275,29.4275,235670.0
2016-12-14 12:35:00,33.56,33.58,33.56,33.58,35385.0,29.4275,29.4451,29.4275,29.4451,35385.0
2016-12-14 12:40:00,33.57,33.58,33.57,33.57,28255.0,29.4363,29.4451,29.4363,29.4363,28255.0
2016-12-14 12:45:00,33.57,33.59,33.55,33.58,53170.0,29.4363,29.4538,29.4187,29.4451,53170.0
2016-12-14 12:50:00,33.59,33.59,33.58,33.59,38960.0,29.4538,29.4538,29.4451,29.4538,38960.0
2016-12-14 12:55:00,33.58,33.59,33.58,33.59,30445.0,29.4451,29.4538,29.4451,29.4538,30445.0
2016-12-14 13:00:00,33.59,33.62,33.59,33.61,63350.0,29.4538,29.4801,29.4538,29.4714,63350.0
2016-12-14 13:05:00,33.61,33.61,33.59,33.59,22450.0,29.4714,29.4714,29.4538,29.4538,22450.0
2016-12-14 13:10:00,33.58,33.6,33.58,33.59,36140.0,29.4451,29.4626,29.4451,29.4538,36140.0
2016-12-14 13:15:00,33.59,33.6,33.57,33.59,82460.0,29.4538,29.4626,29.4363,29.4538,82460.0
2016-12-14 13:20:00,33.59,33.6,33.59,33.6,24105.0,29.4538,29.4626,29.4538,29.4626,24105.0
2016-12-14 13:25:00,33.59,33.6,33.59,33.6,23215.0,29.4538,29.4626,29.4538,29.4626,23215.0
2016-12-14 13:30:00,33.6,33.61,33.6,33.6,27260.0,29.4626,29.4714,29.4626,29.4626,27260.0
2016-12-14 13:35:00,33.61,33.63,33.61,33.62,45520.0,29.4714,29.4889,29.4714,29.4801,45520.0
2016-12-14 13:40:00,33.61,33.62,33.6,33.61,56420.0,29.4714,29.4801,29.4626,29.4714,56420.0
2016-12-14 13:45:00,33.61,33.61,33.6,33.61,227410.0,29.4714,29.4714,29.4626,29.4714,227410.0
2016-12-14 13:50:00,33.61,33.62,33.6,33.61,35690.0,29.4714,29.4801,29.4626,29.4714,35690.0
2016-12-14 13:55:00,33.61,33.65,33.6,33.65,48575.0,29.4714,29.5064,29.4626,29.5064,48575.0
2016-12-14 14:00:00,33.61,33.7,33.56,33.69,122215.0,29.4714,29.5503,29.4275,29.5415,122215.0
2016-12-14 14:05:00,33.68,33.69,33.61,33.65,144820.0,29.5327,29.5415,29.4714,29.5064,144820.0
2016-12-14 14:10:00,33.65,33.65,33.53,33.53,141090.0,29.5064,29.5064,29.4012,29.4012,141090.0
2016-12-14 14:15:00,33.54,33.58,33.52,33.57,135860.0,29.41,29.4451,29.3924,29.4363,135860.0
2016-12-14 14:20:00,33.58,33.58,33.51,33.51,76205.0,29.4451,29.4451,29.3837,29.3837,76205.0
2016-12-14 14:25:00,33.52,33.52,33.39,33.39,205835.0,29.3924,29.3924,29.2784,29.2784,205835.0
2016-12-14 14:30:00,33.4,33.5,33.39,33.48,159285.0,29.2872,29.3749,29.2784,29.3574,159285.0
2016-12-14 14:35:00,33.47,33.51,33.45,33.51,108870.0,29.3486,29.3837,29.3311,29.3837,108870.0
2016-12-14 14:40:00,33.52,33.54,33.5,33.51,92650.0,29.3924,29.41,29.3749,29.3837,92650.0
2016-12-14 14:45:00,33.51,33.52,33.47,33.5,88100.0,29.3837,29.3924,29.3486,29.3749,88100.0
2016-12-14 14:50:00,33.51,33.51,33.44,33.44,79660.0,29.3837,29.3837,29.3223,29.3223,79660.0
2016-12-14 14:55:00,33.44,33.46,33.38,33.39,191860.0,29.3223,29.3398,29.2697,29.2784,191860.0
2016-12-14 15:00:00,33.38,33.43,33.38,33.4,161070.0,29.2697,29.3135,29.2697,29.2872,161070.0
2016-12-14 15:05:00,33.4,33.42,33.32,33.32,129340.0,29.2872,29.3048,29.2171,29.2171,129340.0
2016-12-14 15:10:00,33.3,33.33,33.28,33.31,122275.0,29.1995,29.2258,29.182,29.2083,122275.0
2016-12-14 15:15:00,33.31,33.31,33.25,33.27,223620.0,29.2083,29.2083,29.1557,29.1732,223620.0
2016-12-14 15:20:00,33.27,33.31,33.27,33.29,113345.0,29.1732,29.2083,29.1732,29.1908,113345.0
2016-12-14 15:25:00,33.28,33.32,33.28,33.31,109580.0,29.182,29.2171,29.182,29.2083,109580.0
2016-12-14 15:30:00,33.31,33.43,33.3,33.43,249275.0,29.2083,29.3135,29.1995,29.3135,249275.0
2016-12-14 15:35:00,33.42,33.47,33.4,33.44,197220.0,29.3048,29.3486,29.2872,29.3223,197220.0
2016-12-14 15:40:00,33.45,33.45,33.37,33.37,111485.0,29.3311,29.3311,29.2609,29.2609,111485.0
2016-12-14 15:45:00,33.37,33.38,33.34,33.34,87180.0,29.2609,29.2697,29.2346,29.2346,87180.0
2016-12-14 15:50:00,33.34,33.34,33.26,33.3,265005.0,29.2346,29.2346,29.1645,29.1995,265005.0
2016-12-14 15:55:00,33.3,33.33,33.28,33.29,155390.0,29.1995,29.2258,29.182,29.1908,155390.0
2016-12-15 09:30:00,33.37,33.39,33.28,33.29,267715.0,29.2609,29.2784,29.182,29.1908,267715.0
2016-12-15 09:35:00,33.3,33.3,33.23,33.24,205510.0,29.1995,29.1995,29.1381,29.1469,205510.0
2016-12-15 09:40:00,33.24,33.29,33.22,33.28,54055.0,29.1469,29.1908,29.1294,29.182,54055.0
2016-12-15 09:45:00,33.28,33.35,33.28,33.35,42520.0,29.182,29.2434,29.182,29.2434,42520.0
2016-12-15 09:50:00,33.35,33.41,33.35,33.4,45210.0,29.2434,29.296,29.2434,29.2872,45210.0
2016-12-15 09:55:00,33.4,33.48,33.38,33.48,45920.0,29.2872,29.3574,29.2697,29.3574,45920.0
2016-12-15 10:00:00,33.49,33.5,33.46,33.48,76990.0,29.3661,29.3749,29.3398,29.3574,76990.0
2016-12-15 10:05:00,33.49,33.53,33.48,33.52,118440.0,29.3661,29.4012,29.3574,29.3924,118440.0
2016-12-15 10:10:00,33.52,33.52,33.48,33.5,84500.0,29.3924,29.3924,29.3574,29.3749,84500.0
2016-12-15 10:15:00,33.5,33.53,33.48,33.48,60180.0,29.3749,29.4012,29.3574,29.3574,60180.0
2016-12-15 10:20:00,33.48,33.52,33.47,33.52,78220.0,29.3574,29.3924,29.3486,29.3924,78220.0
2016-12-15 10:25:00,33.52,33.54,33.49,33.51,82295.0,29.3924,29.41,29.3661,29.3837,82295.0
2016-12-15 10:30:00,33.51,33.57,33.51,33.57,92310.0,29.3837,29.4363,29.3837,29.4363,92310.0
2016-12-15 10:35:00,33.58,33.59,33.56,33.59,88780.0,29.4451,29.4538,29.4275,29.4538,88780.0
2016-12-15 10:40:00,33.59,33.61,33.58,33.59,96865.0,29.4538,29.4714,29.4451,29.4538,96865.0
2016-12-15 10:45:00,33.59,33.59,33.51,33.54,75135.0,29.4538,29.4538,29.3837,29.41,75135.0
2016-12-15 10:50:00,33.54,33.59,33.54,33.59,127965.0,29.41,29.4538,29.41,29.4538,127965.0
2016-12-15 10:55:00,33.6,33.6,33.57,33.57,64775.0,29.4626,29.4626,29.4363,29.4363,64775.0
2016-12-15 11:00:00,33.57,33.61,33.57,33.6,93785.0,29.4363,29.4714,29.4363,29.4626,93785.0
2016-12-15 11:05:00,33.6,33.64,33.6,33.61,83720.0,29.4626,29.4977,29.4626,29.4714,83720.0
2016-12-15 11:10:00,33.61,33.63,33.61,33.61,52125.0,29.4714,29.4889,29.4714,29.4714,52125.0
2016-12-15 11:15:00,33.61,33.63,33.6,33.61,89405.0,29.4714,29.4889,29.4626,29.4714,89405.0
2016-12-15 11:20:00,33.6,33.62,33.59,33.59,114310.0,29.4626,29.4801,29.4538,29.4538,114310.0
2016-12-15 11:25:00,33.59,33.59,33.55,33.56,117060.0,29.4538,29.4538,29.4187,29.4275,117060.0
2016-12-15 11:30:00,33.56,33.58,33.55,33.56,105720.0,29.4275,29.4451,29.4187,29.4275,105720.0
2016-12-15 11:35:00,33.56,33.58,33.55,33.58,46405.0,29.4275,29.4451,29.4187,29.4451,46405.0
2016-12-15 11:40:00,33.58,33.59,33.55,33.55,35720.0,29.4451,29.4538,29.4187,29.4187,35720.0
2016-12-15 11:45:00,33.55,33.56,33.53,33.54,44115.0,29.4187,29.4275,29.4012,29.41,44115.0
2016-12-15 11:50:00,33.55,33.55,33.54,33.55,76880.0,29.4187,29.4187,29.41,29.4187,76880.0
2016-12-15 11:55:00,33.54,33.54,33.51,33.54,86505.0,29.41,29.41,29.3837,29.41,86505.0
2016-12-15 12:00:00,33.54,33.55,33.52,33.53,55135.0,29.41,29.4187,29.3924,29.4012,55135.0
2016-12-15 12:05:00,33.52,33.54,33.51,33.54,83665.0,29.3924,29.41,29.3837,29.41,83665.0
2016-12-15 12:10:00,33.54,33.55,33.52,33.53,35305.0,29.41,29.4187,29.3924,29.4012,35305.0
2016-12-15 12:15:00,33.53,33.56,33.52,33.54,81565.0,29.4012,29.4275,29.3924,29.41,81565.0
2016-12-15 12:20:00,33.55,33.55,33.51,33.53,65995.0,29.4187,29.4187,29.3837,29.4012,65995.0
2016-12-15 12:25:00,33.54,33.55,33.53,33.54,43940.0,29.41,29.4187,29.4012,29.41,43940.0
2016-12-15 12:30:00,33.54,33.54,33.52,33.54,67155.0,29.41,29.41,29.3924,29.41,67155.0
2016-12-15 12:35:00,33.54,33.55,33.51,33.51,312945.0,29.41,29.4187,29.3837,29.3837,312945.0
2016-12-15 12:40:00,33.51,33.53,33.49,33.5,63295.0,29.3837,29.4012,29.3661,29.3749,63295.0
2016-12-15 12:45:00,33.5,33.51,33.49,33.51,71575.0,29.3749,29.3837,29.3661,29.3837,71575.0
2016-12-15 12:50:00,33.51,33.51,33.47,33.47,44425.0,29.3837,29.3837,29.3486,29.3486,44425.0
2016-12-15 12:55:00,33.47,33.51,33.47,33.51,44360.0,29.3486,29.3837,29.3486,29.3837,44360.0
2016-12-15 13:00:00,33.51,33.53,33.5,33.53,48820.0,29.3837,29.4012,29.3749,29.4012,48820.0
2016-12-15 13:05:00,33.52,33.55,33.52,33.53,63725.0,29.3924,29.4187,29.3924,29.4012,63725.0
2016-12-15 13:10:00,33.54,33.56,33.52,33.55,97540.0,29.41,29.4275,29.3924,29.4187,97540.0
2016-12-15 13:15:00,33.55,33.56,33.54,33.55,71885.0,29.4187,29.4275,29.41,29.4187,71885.0
2016-12-15 13:20:00,33.55,33.56,33.54,33.56,64190.0,29.4187,29.4275,29.41,29.4275,64190.0
2016-12-15 13:25:00,33.55,33.55,33.54,33.55,33960.0,29.4187,29.4187,29.41,29.4187,33960.0
2016-12-15 13:30:00,33.55,33.56,33.54,33.55,79645.0,29.4187,29.4275,29.41,29.4187,79645.0
2016-12-15 13:35:00,33.55,33.55,33.5,33.51,71910.0,29.4187,29.4187,29.3749,29.3837,71910.0
2016-12-15 13:40:00,33.51,33.52,33.5,33.5,112200.0,29.3837,29.3924,29.3749,29.3749,112200.0
2016-12-15 13:45:00,33.5,33.5,33.45,33.46,69375.0,29.3749,29.3749,29.3311,29.3398,69375.0
2016-12-15 13:50:00,33.47,33.49,33.42,33.43,50490.0,29.3486,29.3661,29.3048,29.3135,50490.0
2016-12-15 13:55:00,33.43,33.45,33.43,33.43,180075.0,29.3135,29.3311,29.3135,29.3135,180075.0
2016-12-15 14:00:00,33.42,33.46,33.41,33.46,83325.0,29.3048,29.3398,29.296,29.3398,83325.0
2016-12-15 14:05:00,33.46,33.48,33.45,33.47,161760.0,29.3398,29.3574,29.3311,29.3486,161760.0
2016-12-15 14:10:00,33.47,33.48,33.47,33.47,62385.0,29.3486,29.3574,29.3486,29.3486,62385.0
2016-12-15 14:15:00,33.47,33.48,33.46,33.48,41500.0,29.3486,29.3574,29.3398,29.3574,41500.0
2016-12-15 14:20:00,33.48,33.48,33.45,33.46,76375.0,29.3574,29.3574,29.3311,29.3398,76375.0
2016-12-15 14:25:00,33.46,33.48,33.45,33.47,73600.0,29.3398,29.3574,29.3311,29.3486,73600.0
2016-12-15 14:30:00,33.47,33.48,33.46,33.46,75780.0,29.3486,29.3574,29.3398,29.3398,75780.0
2016-12-15 14:35:00,33.47,33.49,33.46,33.48,126655.0,29.3486,29.3661,29.3398,29.3574,126655.0
2016-12-15 14:40:00,33.48,33.49,33.46,33.47,22910.0,29.3574,29.3661,29.3398,29.3486,22910.0
2016-12-15 14:45:00,33.47,33.47,33.46,33.46,71370.0,29.3486,29.3486,29.3398,29.3398,71370.0
2016-12-15 14:50:00,33.46,33.48,33.46,33.47,117340.0,29.3398,29.3574,29.3398,29.3486,117340.0
2016-12-15 14:55:00,33.46,33.47,33.44,33.45,125705.0,29.3398,29.3486,29.3223,29.3311,125705.0
2016-12-15 15:00:00,33.45,33.46,33.44,33.45,254250.0,29.3311,29.3398,29.3223,29.3311,254250.0
2016-12-15 15:05:00,33.45,33.45,33.44,33.44,54995.0,29.3311,29.3311,29.3223,29.3223,54995.0
2016-12-15 15:10:00,33.44,33.45,33.43,33.44,92005.0,29.3223,29.3311,29.3135,29.3223,92005.0
2016-12-15 15:15:00,33.44,33.45,33.43,33.44,79585.0,29.3223,29.3311,29.3135,29.3223,79585.0
2016-12-15 15:20:00,33.45,33.45,33.44,33.44,43530.0,29.3311,29.3311,29.3223,29.3223,43530.0
2016-12-15 15:25:00,33.44,33.44,33.41,33.41,83730.0,29.3223,29.3223,29.296,29.296,83730.0
2016-12-15 15:30:00,33.42,33.45,33.42,33.43,115270.0,29.3048,29.3311,29.3048,29.3135,115270.0
2016-12-15 15:35:00,33.43,33.44,33.42,33.44,92265.0,29.3135,29.3223,29.3048,29.3223,92265.0
2016-12-15 15:40:00,33.44,33.46,33.43,33.44,107250.0,29.3223,29.3398,29.3135,29.3223,107250.0
2016-12-15 15:45:00,33.44,33.45,33.41,33.41,155185.0,29.3223,29.3311,29.296,29.296,155185.0
2016-12-15 15:50:00,33.41,33.44,33.41,33.43,113975.0,29.296,29.3223,29.296,29.3135,113975.0
2016-12-15 15:55:00,33.43,33.44,33.41,33.43,179555.0,29.3135,29.3223,29.296,29.3135,179555.0
2016-12-16 09:30:00,33.44,33.52,33.44,33.52,195805.0,29.3223,29.3924,29.3223,29.3924,195805.0
2016-12-16 09:35:00,33.53,33.54,33.48,33.51,91265.0,29.4012,29.41,29.3574,29.3837,91265.0
2016-12-16 09:40:00,33.52,33.56,33.52,33.52,83385.0,29.3924,29.4275,29.3924,29.3924,83385.0
2016-12-16 09:45:00,33.53,33.58,33.53,33.57,33590.0,29.4012,29.4451,29.4012,29.4363,33590.0
2016-12-16 09:50:00,33.57,33.59,33.53,33.53,119990.0,29.4363,29.4538,29.4012,29.4012,119990.0
2016-12-16 09:55:00,33.53,33.57,33.52,33.55,59830.0,29.4012,29.4363,29.3924,29.4187,59830.0
2016-12-16 10:00:00,33.55,33.56,33.53,33.53,55710.0,29.4187,29.4275,29.4012,29.4012,55710.0
2016-12-16 10:05:00,33.53,33.56,33.52,33.54,81495.0,29.4012,29.4275,29.3924,29.41,81495.0
2016-12-16 10:10:00,33.53,33.56,33.53,33.55,73925.0,29.4012,29.4275,29.4012,29.4187,73925.0
2016-12-16 10:15:00,33.56,33.59,33.56,33.58,138350.0,29.4275,29.4538,29.4275,29.4451,138350.0
2016-12-16 10:20:00,33.59,33.6,33.57,33.59,115665.0,29.4538,29.4626,29.4363,29.4538,115665.0
2016-12-16 10:25:00,33.59,33.6,33.57,33.58,113180.0,29.4538,29.4626,29.4363,29.4451,113180.0
2016-12-16 10:30:00,33.58,33.61,33.58,33.59,353495.0,29.4451,29.4714,29.4451,29.4538,353495.0
2016-12-16 10:35:00,33.59,33.66,33.59,33.66,426820.0,29.4538,29.5152,29.4538,29.5152,426820.0
2016-12-16 10:40:00,33.66,33.69,33.65,33.68,286070.0,29.5152,29.5415,29.5064,29.5327,286070.0
2016-12-16 10:45:00,33.68,33.68,33.67,33.67,367505.0,29.5327,29.5327,29.524,29.524,367505.0
2016-12-16 10:50:00,33.66,33.67,33.65,33.65,29055.0,29.5152,29.524,29.5064,29.5064,29055.0
2016-12-16 10:55:00,33.65,33.66,33.65,33.65,59830.0,29.5064,29.5152,29.5064,29.5064,59830.0
2016-12-16 11:00:00,33.65,33.67,33.62,33.62,265830.0,29.5064,29.524,29.4801,29.4801,265830.0
2016-12-16 11:05:00,33.62,33.64,33.62,33.62,55790.0,29.4801,29.4977,29.4801,29.4801,55790.0
2016-12-16 11:10:00,33.62,33.65,33.62,33.63,122190.0,29.4801,29.5064,29.4801,29.4889,122190.0
2016-12-16 11:15:00,33.63,33.63,33.62,33.62,23025.0,29.4889,29.4889,29.4801,29.4801,23025.0
2016-12-16 11:20:00,33.61,33.61,33.56,33.56,59030.0,29.4714,29.4714,29.4275,29.4275,59030.0
2016-12-16 11:25:00,33.56,33.57,33.53,33.53,56360.0,29.4275,29.4363,29.4012,29.4012,56360.0
2016-12-16 11:30:00,33.52,33.56,33.51,33.54,153555.0,29.3924,29.4275,29.3837,29.41,153555.0
2016-12-16 11:35:00,33.54,33.54,33.52,33.52,31320.0,29.41,29.41,29.3924,29.3924,31320.0
2016-12-16 11:40:00,33.53,33.55,33.52,33.53,37880.0,29.4012,29.4187,29.3924,29.4012,37880.0
2016-12-16 11:45:00,33.54,33.56,33.54,33.56,58030.0,29.41,29.4275,29.41,29.4275,58030.0
2016-12-16 11:50:00,33.56,33.56,33.55,33.55,34910.0,29.4275,29.4275,29.4187,29.4187,34910.0
2016-12-16 11:55:00,33.56,33.58,33.56,33.58,65590.0,29.4275,29.4451,29.4275,29.4451,65590.0
2016-12-16 12:00:00,33.58,33.59,33.57,33.58,43700.0,29.4451,29.4538,29.4363,29.4451,43700.0
2016-12-16 12:05:00,33.58,33.59,33.56,33.58,29015.0,29.4451,29.4538,29.4275,29.4451,29015.0
2016-12-16 12:10:00,33.59,33.59,33.57,33.57,20945.0,29.4538,29.4538,29.4363,29.4363,20945.0
2016-12-16 12:15:00,33.57,33.57,33.54,33.54,134585.0,29.4363,29.4363,29.41,29.41,134585.0
2016-12-16 12:20:00,33.54,33.55,33.53,33.53,47505.0,29.41,29.4187,29.4012,29.4012,47505.0
2016-12-16 12:25:00,33.54,33.56,33.54,33.56,28710.0,29.41,29.4275,29.41,29.4275,28710.0
2016-12-16 12:30:00,33.55,33.55,33.54,33.54,37455.0,29.4187,29.4187,29.41,29.41,37455.0
2016-12-16 12:35:00,33.54,33.55,33.54,33.55,51355.0,29.41,29.4187,29.41,29.4187,51355.0
2016-12-16 12:40:00,33.55,33.55,33.52,33.53,47605.0,29.4187,29.4187,29.3924,29.4012,47605.0
2016-12-16 12:45:00,33.52,33.53,33.5,33.53,65485.0,29.3924,29.4012,29.3749,29.4012,65485.0
2016-12-16 12:50:00,33.53,33.53,33.48,33.49,54710.0,29.4012,29.4012,29.3574,29.3661,54710.0
2016-12-16 12:55:00,33.49,33.52,33.49,33.51,16170.0,29.3661,29.3924,29.3661,29.3837,16170.0
2016-12-16 13:00:00,33.51,33.51,33.49,33.49,43695.0,29.3837,29.3837,29.3661,29.3661,43695.0
2016-12-16 13:05:00,33.49,33.51,33.49,33.5,40060.0,29.3661,29.3837,29.3661,29.3749,40060.0
2016-12-16 13:10:00,33.51,33.51,33.46,33.47,200475.0,29.3837,29.3837,29.3398,29.3486,200475.0
2016-12-16 13:15:00,33.46,33.46,33.43,33.44,130065.0,29.3398,29.3398,29.3135,29.3223,130065.0
2016-12-16 13:20:00,33.45,33.46,33.44,33.46,46255.0,29.3311,29.3398,29.3223,29.3398,46255.0
2016-12-16 13:25:00,33.45,33.45,33.44,33.44,63530.0,29.3311,29.3311,29.3223,29.3223,63530.0
2016-12-16 13:30:00,33.44,33.46,33.43,33.46,112875.0,29.3223,29.3398,29.3135,29.3398,112875.0
2016-12-16 13:35:00,33.46,33.48,33.46,33.48,20680.0,29.3398,29.3574,29.3398,29.3574,20680.0
2016-12-16 13:40:00,33.48,33.48,33.47,33.47,34385.0,29.3574,29.3574,29.3486,29.3486,34385.0
2016-12-16 13:45:00,33.47,33.47,33.45,33.45,33345.0,29.3486,29.3486,29.3311,29.3311,33345.0
2016-12-16 13:50:00,33.45,33.46,33.44,33.45,30880.0,29.3311,29.3398,29.3223,29.3311,30880.0
2016-12-16 13:55:00,33.45,33.46,33.44,33.44,23265.0,29.3311,29.3398,29.3223,29.3223,23265.0
2016-12-16 14:00:00,33.44,33.44,33.42,33.43,40455.0,29.3223,29.3223,29.3048,29.3135,40455.0
2016-12-16 14:05:00,33.42,33.44,33.42,33.44,40140.0,29.3048,29.3223,29.3048,29.3223,40140.0
2016-12-16 14:10:00,33.44,33.45,33.43,33.44,43455.0,29.3223,29.3311,29.3135,29.3223,43455.0
2016-12-16 14:15:00,33.44,33.44,33.43,33.43,47450.0,29.3223,29.3223,29.3135,29.3135,47450.0
2016-12-16 14:20:00,33.43,33.43,33.41,33.43,114470.0,29.3135,29.3135,29.296,29.3135,114470.0
2016-12-16 14:25:00,33.42,33.44,33.41,33.43,73805.0,29.3048,29.3223,29.296,29.3135,73805.0
2016-12-16 14:30:00,33.43,33.44,33.42,33.44,36240.0,29.3135,29.3223,29.3048,29.3223,36240.0
2016-12-16 14:35:00,33.44,33.46,33.43,33.44,63820.0,29.3223,29.3398,29.3135,29.3223,63820.0
2016-12-16 14:40:00,33.44,33.47,33.44,33.46,119485.0,29.3223,29.3486,29.3223,29.3398,119485.0
2016-12-16 14:45:00,33.46,33.48,33.46,33.47,45595.0,29.3398,29.3574,29.3398,29.3486,45595.0
2016-12-16 14:50:00,33.47,33.47,33.44,33.44,60720.0,29.3486,29.3486,29.3223,29.3223,60720.0
2016-12-16 14:55:00,33.45,33.46,33.45,33.46,35185.0,29.3311,29.3398,29.3311,29.3398,35185.0
2016-12-16 15:00:00,33.46,33.46,33.43,33.43,66035.0,29.3398,29.3398,29.3135,29.3135,66035.0
2016-12-16 15:05:00,33.44,33.45,33.43,33.43,36470.0,29.3223,29.3311,29.3135,29.3135,36470.0
2016-12-16 15:10:00,33.43,33.43,33.42,33.43,31670.0,29.3135,29.3135,29.3048,29.3135,31670.0
2016-12-16 15:15:00,33.43,33.43,33.42,33.43,67340.0,29.3135,29.3135,29.3048,29.3135,67340.0
2016-12-16 15:20:00,33.43,33.43,33.4,33.42,80555.0,29.3135,29.3135,29.2872,29.3048,80555.0
2016-12-16 15:25:00,33.42,33.43,33.41,33.42,41915.0,29.3048,29.3135,29.296,29.3048,41915.0
2016-12-16 15:30:00,33.41,33.42,33.38,33.38,95640.0,29.296,29.3048,29.2697,29.2697,95640.0
2016-12-16 15:35:00,33.38,33.38,33.35,33.35,73410.0,29.2697,29.2697,29.2434,29.2434,73410.0
2016-12-16 15:40:00,33.36,33.36,33.3,33.31,121325.0,29.2521,29.2521,29.1995,29.2083,121325.0
2016-12-16 15:45:00,33.31,33.37,33.31,33.36,173990.0,29.2083,29.2609,29.2083,29.2521,173990.0
2016-12-16 15:50:00,33.37,33.38,33.35,33.35,155785.0,29.2609,29.2697,29.2434,29.2434,155785.0
2016-12-16 15:55:00,33.36,33.36,33.32,33.36,1482275.0,29.2521,29.2521,29.2171,29.2521,1482275.0
2016-12-19 09:30:00,33.4,33.44,33.4,33.44,166980.0,29.2872,29.3223,29.2872,29.3223,166980.0
2016-12-19 09:35:00,33.43,33.5,33.42,33.5,1078855.0,29.3135,29.3749,29.3048,29.3749,1078855.0
2016-12-19 09:40:00,33.5,33.53,33.47,33.49,62560.0,29.3749,29.4012,29.3486,29.3661,62560.0
2016-12-19 09:45:00,33.5,33.57,33.5,33.56,128930.0,29.3749,29.4363,29.3749,29.4275,128930.0
2016-12-19 09:50:00,33.55,33.56,33.52,33.52,61745.0,29.4187,29.4275,29.3924,29.3924,61745.0
2016-12-19 09:55:00,33.54,33.55,33.5,33.51,35695.0,29.41,29.4187,29.3749,29.3837,35695.0
2016-12-19 10:00:00,33.51,33.52,33.47,33.5,39860.0,29.3837,29.3924,29.3486,29.3749,39860.0
2016-12-19 10:05:00,33.49,33.49,33.48,33.48,32675.0,29.3661,29.3661,29.3574,29.3574,32675.0
2016-12-19 10:10:00,33.49,33.49,33.46,33.46,43480.0,29.3661,29.3661,29.3398,29.3398,43480.0
2016-12-19 10:15:00,33.46,33.49,33.45,33.49,96440.0,29.3398,29.3661,29.3311,29.3661,96440.0
2016-12-19 10:20:00,33.48,33.5,33.47,33.5,12680.0,29.3574,29.3749,29.3486,29.3749,12680.0
2016-12-19 10:25:00,33.51,33.52,33.5,33.5,19360.0,29.3837,29.3924,29.3749,29.3749,19360.0
2016-12-19 10:30:00,33.51,33.55,33.51,33.54,35085.0,29.3837,29.4187,29.3837,29.41,35085.0
2016-12-19 10:35:00,33.55,33.57,33.54,33.55,34275.0,29.4187,29.4363,29.41,29.4187,34275.0
2016-12-19 10:40:00,33.55,33.57,33.55,33.56,45255.0,29.4187,29.4363,29.4187,29.4275,45255.0
2016-12-19 10:45:00,33.57,33.57,33.54,33.55,28025.0,29.4363,29.4363,29.41,29.4187,28025.0
2016-12-19 10:50:00,33.55,33.56,33.55,33.56,15875.0,29.4187,29.4275,29.4187,29.4275,15875.0
2016-12-19 10:55:00,33.55,33.57,33.54,33.56,38550.0,29.4187,29.4363,29.41,29.4275,38550.0
2016-12-19 11:00:00,33.55,33.59,33.55,33.56,44060.0,29.4187,29.4538,29.4187,29.4275,44060.0
2016-12-19 11:05:00,33.57,33.58,33.54,33.56,64640.0,29.4363,29.4451,29.41,29.4275,64640.0
2016-12-19 11:10:00,33.56,33.56,33.54,33.54,68220.0,29.4275,29.4275,29.41,29.41,68220.0
2016-12-19 11:15:00,33.54,33.56,33.54,33.55,204400.0,29.41,29.4275,29.41,29.4187,204400.0
2016-12-19 11:20:00,33.55,33.55,33.5,33.51,56525.0,29.4187,29.4187,29.3749,29.3837,56525.0
2016-12-19 11:25:00,33.51,33.51,33.46,33.48,67815.0,29.3837,29.3837,29.3398,29.3574,67815.0
2016-12-19 11:30:00,33.49,33.5,33.46,33.47,26700.0,29.3661,29.3749,29.3398,29.3486,26700.0
2016-12-19 11:35:00,33.47,33.49,33.47,33.47,23325.0,29.3486,29.3661,29.3486,29.3486,23325.0
2016-12-19 11:40:00,33.46,33.46,33.44,33.44,40480.0,29.3398,29.3398,29.3223,29.3223,40480.0
2016-12-19 11:45:00,33.44,33.45,33.41,33.43,38360.0,29.3223,29.3311,29.296,29.3135,38360.0
2016-12-19 11:50:00,33.42,33.44,33.42,33.42,17590.0,29.3048,29.3223,29.3048,29.3048,17590.0
2016-12-19 11:55:00,33.43,33.44,33.4,33.42,28495.0,29.3135,29.3223,29.2872,29.3048,28495.0
2016-12-19 12:00:00,33.4,33.42,33.4,33.41,36355.0,29.2872,29.3048,29.2872,29.296,36355.0
2016-12-19 12:05:00,33.4,33.43,33.39,33.43,85500.0,29.2872,29.3135,29.2784,29.3135,85500.0
2016-12-19 12:10:00,33.43,33.44,33.42,33.43,42355.0,29.3135,29.3223,29.3048,29.3135,42355.0
2016-12-19 12:15:00,33.43,33.46,33.43,33.44,76095.0,29.3135,29.3398,29.3135,29.3223,76095.0
2016-12-19 12:20:00,33.45,33.48,33.45,33.48,62980.0,29.3311,29.3574,29.3311,29.3574,62980.0
2016-12-19 12:25:00,33.47,33.47,33.46,33.47,40865.0,29.3486,29.3486,29.3398,29.3486,40865.0
2016-12-19 12:30:00,33.48,33.48,33.46,33.48,25045.0,29.3574,29.3574,29.3398,29.3574,25045.0
2016-12-19 12:35:00,33.49,33.5,33.48,33.49,40395.0,29.3661,29.3749,29.3574,29.3661,40395.0
2016-12-19 12:40:00,33.49,33.49,33.47,33.49,39805.0,29.3661,29.3661,29.3486,29.3661,39805.0
2016-12-19 12:45:00,33.49,33.51,33.48,33.49,41160.0,29.3661,29.3837,29.3574,29.3661,41160.0
2016-12-19 12:50:00,33.49,33.49,33.48,33.48,24705.0,29.3661,29.3661,29.3574,29.3574,24705.0
2016-12-19 12:55:00,33.48,33.49,33.48,33.49,24805.0,29.3574,29.3661,29.3574,29.3661,24805.0
2016-12-19 13:00:00,33.49,33.5,33.48,33.49,61185.0,29.3661,29.3749,29.3574,29.3661,61185.0
2016-12-19 13:05:00,33.49,33.5,33.49,33.5,21810.0,29.3661,29.3749,29.3661,29.3749,21810.0
2016-12-19 13:10:00,33.49,33.5,33.48,33.49,22215.0,29.3661,29.3749,29.3574,29.3661,22215.0
2016-12-19 13:15:00,33.49,33.5,33.48,33.49,25700.0,29.3661,29.3749,29.3574,29.3661,25700.0
2016-12-19 13:20:00,33.49,33.51,33.49,33.51,34320.0,29.3661,29.3837,29.3661,29.3837,34320.0
2016-12-19 13:25:00,33.5,33.51,33.5,33.51,25300.0,29.3749,29.3837,29.3749,29.3837,25300.0
2016-12-19 13:30:00,33.52,33.54,33.52,33.53,83755.0,29.3924,29.41,29.3924,29.4012,83755.0
2016-12-19 13:35:00,33.53,33.53,33.5,33.51,20040.0,29.4012,29.4012,29.3749,29.3837,20040.0
2016-12-19 13:40:00,33.5,33.5,33.49,33.49,31490.0,29.3749,29.3749,29.3661,29.3661,31490.0
2016-12-19 13:45:00,33.49,33.51,33.49,33.51,25430.0,29.3661,29.3837,29.3661,29.3837,25430.0
2016-12-19 13:50:00,33.51,33.53,33.51,33.52,29075.0,29.3837,29.4012,29.3837,29.3924,29075.0
2016-12-19 13:55:00,33.53,33.55,33.53,33.54,41340.0,29.4012,29.4187,29.4012,29.41,41340.0
2016-12-19 14:00:00,33.54,33.55,33.52,33.53,32950.0,29.41,29.4187,29.3924,29.4012,32950.0
2016-12-19 14:05:00,33.52,33.54,33.52,33.52,28755.0,29.3924,29.41,29.3924,29.3924,28755.0
2016-12-19 14:10:00,33.53,33.55,33.53,33.54,58450.0,29.4012,29.4187,29.4012,29.41,58450.0
2016-12-19 14:15:00,33.55,33.55,33.52,33.53,57750.0,29.4187,29.4187,29.3924,29.4012,57750.0
2016-12-19 14:20:00,33.53,33.55,33.53,33.55,45735.0,29.4012,29.4187,29.4012,29.4187,45735.0
2016-12-19 14:25:00,33.54,33.55,33.54,33.54,91120.0,29.41,29.4187,29.41,29.41,91120.0
2016-12-19 14:30:00,33.54,33.54,33.51,33.52,19680.0,29.41,29.41,29.3837,29.3924,19680.0
2016-12-19 14:35:00,33.51,33.53,33.5,33.5,51090.0,29.3837,29.4012,29.3749,29.3749,51090.0
2016-12-19 14:40:00,33.51,33.52,33.51,33.51,48840.0,29.3837,29.3924,29.3837,29.3837,48840.0
2016-12-19 14:45:00,33.51,33.52,33.49,33.51,50065.0,29.3837,29.3924,29.3661,29.3837,50065.0
2016-12-19 14:50:00,33.51,33.52,33.5,33.51,65290.0,29.3837,29.3924,29.3749,29.3837,65290.0
2016-12-19 14:55:00,33.51,33.51,33.48,33.49,54965.0,29.3837,29.3837,29.3574,29.3661,54965.0
2016-12-19 15:00:00,33.49,33.5,33.47,33.5,79020.0,29.3661,29.3749,29.3486,29.3749,79020.0
2016-12-19 15:05:00,33.5,33.5,33.48,33.49,32230.0,29.3749,29.3749,29.3574,29.3661,32230.0
2016-12-19 15:10:00,33.49,33.49,33.48,33.48,46750.0,29.3661,29.3661,29.3574,29.3574,46750.0
2016-12-19 15:15:00,33.48,33.48,33.45,33.46,69455.0,29.3574,29.3574,29.3311,29.3398,69455.0
2016-12-19 15:20:00,33.45,33.46,33.43,33.45,47540.0,29.3311,29.3398,29.3135,29.3311,47540.0
2016-12-19 15:25:00,33.45,33.49,33.45,33.49,32040.0,29.3311,29.3661,29.3311,29.3661,32040.0
2016-12-19 15:30:00,33.49,33.5,33.48,33.49,47750.0,29.3661,29.3749,29.3574,29.3661,47750.0
2016-12-19 15:35:00,33.49,33.51,33.49,33.5,99805.0,29.3661,29.3837,29.3661,29.3749,99805.0
2016-12-19 15:40:00,33.5,33.51,33.49,33.5,76780.0,29.3749,29.3837,29.3661,29.3749,76780.0
2016-12-19 15:45:00,33.5,33.51,33.49,33.5,53150.0,29.3749,29.3837,29.3661,29.3749,53150.0
2016-12-19 15:50:00,33.5,33.52,33.5,33.52,46255.0,29.3749,29.3924,29.3749,29.3924,46255.0
2016-12-19 15:55:00,33.52,33.56,33.52,33.56,107710.0,29.3924,29.4275,29.3924,29.4275,107710.0
2016-12-20 09:30:00,33.68,33.7,33.61,33.67,246770.0,29.5327,29.5503,29.4714,29.524,246770.0
2016-12-20 09:35:00,33.68,33.74,33.68,33.7,32165.0,29.5327,29.5853,29.5327,29.5503,32165.0
2016-12-20 09:40:00,33.72,33.77,33.72,33.75,133035.0,29.5678,29.6117,29.5678,29.5941,133035.0
2016-12-20 09:45:00,33.76,33.79,33.75,33.77,35875.0,29.6029,29.6292,29.5941,29.6117,35875.0
2016-12-20 09:50:00,33.78,33.79,33.75,33.76,46590.0,29.6204,29.6292,29.5941,29.6029,46590.0
2016-12-20 09:55:00,33.76,33.76,33.73,33.75,59775.0,29.6029,29.6029,29.5766,29.5941,59775.0
2016-12-20 10:00:00,33.75,33.76,33.73,33.73,80270.0,29.5941,29.6029,29.5766,29.5766,80270.0
2016-12-20 10:05:00,33.72,33.76,33.72,33.75,39420.0,29.5678,29.6029,29.5678,29.5941,39420.0
2016-12-20 10:10:00,33.76,33.77,33.74,33.75,28040.0,29.6029,29.6117,29.5853,29.5941,28040.0
2016-12-20 10:15:00,33.75,33.78,33.74,33.75,33080.0,29.5941,29.6204,29.5853,29.5941,33080.0
2016-12-20 10:20:00,33.74,33.75,33.72,33.73,48455.0,29.5853,29.5941,29.5678,29.5766,48455.0
2016-12-20 10:25:00,33.72,33.73,33.71,33.72,41825.0,29.5678,29.5766,29.559,29.5678,41825.0
2016-12-20 10:30:00,33.72,33.73,33.69,33.69,44505.0,29.5678,29.5766,29.5415,29.5415,44505.0
2016-12-20 10:35:00,33.7,33.72,33.69,33.71,46145.0,29.5503,29.5678,29.5415,29.559,46145.0
2016-12-20 10:40:00,33.71,33.74,33.71,33.73,38600.0,29.559,29.5853,29.559,29.5766,38600.0
2016-12-20 10:45:00,33.73,33.75,33.73,33.75,35565.0,29.5766,29.5941,29.5766,29.5941,35565.0
2016-12-20 10:50:00,33.75,33.75,33.74,33.74,17210.0,29.5941,29.5941,29.5853,29.5853,17210.0
2016-12-20 10:55:00,33.74,33.75,33.73,33.73,21680.0,29.5853,29.5941,29.5766,29.5766,21680.0
2016-12-20 11:00:00,33.74,33.74,33.72,33.72,33940.0,29.5853,29.5853,29.5678,29.5678,33940.0
2016-12-20 11:05:00,33.72,33.73,33.7,33.72,39365.0,29.5678,29.5766,29.5503,29.5678,39365.0
2016-12-20 11:10:00,33.72,33.72,33.7,33.7,41225.0,29.5678,29.5678,29.5503,29.5503,41225.0
2016-12-20 11:15:00,33.7,33.71,33.69,33.69,30000.0,29.5503,29.559,29.5415,29.5415,30000.0
2016-12-20 11:20:00,33.69,33.7,33.68,33.69,23295.0,29.5415,29.5503,29.5327,29.5415,23295.0
2016-12-20 11:25:00,33.69,33.7,33.68,33.69,52380.0,29.5415,29.5503,29.5327,29.5415,52380.0
2016-12-20 11:30:00,33.69,33.69,33.65,33.69,43490.0,29.5415,29.5415,29.5064,29.5415,43490.0
2016-12-20 11:35:00,33.67,33.67,33.66,33.67,11065.0,29.524,29.524,29.5152,29.524,11065.0
2016-12-20 11:40:00,33.67,33.68,33.66,33.68,54215.0,29.524,29.5327,29.5152,29.5327,54215.0
2016-12-20 11:45:00,33.67,33.68,33.67,33.68,37295.0,29.524,29.5327,29.524,29.5327,37295.0
2016-12-20 11:50:00,33.68,33.68,33.61,33.63,19925.0,29.5327,29.5327,29.4714,29.4889,19925.0
2016-12-20 11:55:00,33.62,33.63,33.61,33.63,28185.0,29.4801,29.4889,29.4714,29.4889,28185.0
2016-12-20 12:00:00,33.64,33.64,33.62,33.63,43175.0,29.4977,29.4977,29.4801,29.4889,43175.0
2016-12-20 12:05:00,33.64,33.66,33.64,33.65,21540.0,29.4977,29.5152,29.4977,29.5064,21540.0
2016-12-20 12:10:00,33.66,33.68,33.66,33.68,24095.0,29.5152,29.5327,29.5152,29.5327,24095.0
2016-12-20 12:15:00,33.68,33.69,33.67,33.67,110155.0,29.5327,29.5415,29.524,29.524,110155.0
2016-12-20 12:20:00,33.68,33.7,33.68,33.69,73920.0,29.5327,29.5503,29.5327,29.5415,73920.0
2016-12-20 12:25:00,33.7,33.7,33.68,33.69,20950.0,29.5503,29.5503,29.5327,29.5415,20950.0
2016-12-20 12:30:00,33.69,33.7,33.69,33.7,69115.0,29.5415,29.5503,29.5415,29.5503,69115.0
2016-12-20 12:35:00,33.7,33.7,33.69,33.69,57845.0,29.5503,29.5503,29.5415,29.5415,57845.0
2016-12-20 12:40:00,33.7,33.7,33.68,33.69,18315.0,29.5503,29.5503,29.5327,29.5415,18315.0
2016-12-20 12:45:00,33.69,33.7,33.69,33.69,32265.0,29.5415,29.5503,29.5415,29.5415,32265.0
2016-12-20 12:50:00,33.69,33.7,33.68,33.7,49735.0,29.5415,29.5503,29.5327,29.5503,49735.0
2016-12-20 12:55:00,33.7,33.71,33.7,33.7,20405.0,29.5503,29.559,29.5503,29.5503,20405.0
2016-12-20 13:00:00,33.7,33.71,33.69,33.71,22145.0,29.5503,29.559,29.5415,29.559,22145.0
2016-12-20 13:05:00,33.71,33.71,33.69,33.7,27985.0,29.559,29.559,29.5415,29.5503,27985.0
2016-12-20 13:10:00,33.7,33.71,33.7,33.71,53965.0,29.5503,29.559,29.5503,29.559,53965.0
2016-12-20 13:15:00,33.71,33.72,33.71,33.71,14210.0,29.559,29.5678,29.559,29.559,14210.0
2016-12-20 13:20:00,33.71,33.72,33.7,33.72,16740.0,29.559,29.5678,29.5503,29.5678,16740.0
2016-12-20 13:25:00,33.72,33.73,33.72,33.72,18670.0,29.5678,29.5766,29.5678,29.5678,18670.0
2016-12-20 13:30:00,33.73,33.73,33.72,33.72,23590.0,29.5766,29.5766,29.5678,29.5678,23590.0
2016-12-20 13:35:00,33.72,33.72,33.71,33.71,48520.0,29.5678,29.5678,29.559,29.559,48520.0
2016-12-20 13:40:00,33.71,33.71,33.7,33.7,25260.0,29.559,29.559,29.5503,29.5503,25260.0
2016-12-20 13:45:00,33.7,33.72,33.7,33.72,30330.0,29.5503,29.5678,29.5503,29.5678,30330.0
2016-12-20 13:50:00,33.71,33.72,33.71,33.72,27310.0,29.559,29.5678,29.559,29.5678,27310.0
2016-12-20 13:55:00,33.72,33.72,33.7,33.71,33055.0,29.5678,29.5678,29.5503,29.559,33055.0
2016-12-20 14:00:00,33.71,33.71,33.7,33.7,22395.0,29.559,29.559,29.5503,29.5503,22395.0
2016-12-20 14:05:00,33.7,33.7,33.68,33.69,29310.0,29.5503,29.5503,29.5327,29.5415,29310.0
2016-12-20 14:10:00,33.68,33.69,33.67,33.68,23860.0,29.5327,29.5415,29.524,29.5327,23860.0
2016-12-20 14:15:00,33.68,33.7,33.67,33.7,28850.0,29.5327,29.5503,29.524,29.5503,28850.0
2016-12-20 14:20:00,33.69,33.7,33.68,33.68,23980.0,29.5415,29.5503,29.5327,29.5327,23980.0
2016-12-20 14:25:00,33.68,33.69,33.68,33.68,56775.0,29.5327,29.5415,29.5327,29.5327,56775.0
2016-12-20 14:30:00,33.68,33.68,33.64,33.65,57245.0,29.5327,29.5327,29.4977,29.5064,57245.0
2016-12-20 14:35:00,33.65,33.67,33.64,33.66,108645.0,29.5064,29.524,29.4977,29.5152,108645.0
2016-12-20 14:40:00,33.66,33.67,33.66,33.67,40670.0,29.5152,29.524,29.5152,29.524,40670.0
2016-12-20 14:45:00,33.67,33.68,33.66,33.66,119420.0,29.524,29.5327,29.5152,29.5152,119420.0
2016-12-20 14:50:00,33.67,33.68,33.66,33.67,45655.0,29.524,29.5327,29.5152,29.524,45655.0
2016-12-20 14:55:00,33.67,33.67,33.66,33.67,81355.0,29.524,29.524,29.5152,29.524,81355.0
2016-12-20 15:00:00,33.66,33.67,33.66,33.67,77950.0,29.5152,29.524,29.5152,29.524,77950.0
2016-12-20 15:05:00,33.66,33.67,33.66,33.67,59870.0,29.5152,29.524,29.5152,29.524,59870.0
2016-12-20 15:10:00,33.67,33.67,33.66,33.66,69515.0,29.524,29.524,29.5152,29.5152,69515.0
2016-12-20 15:15:00,33.66,33.68,33.66,33.67,32110.0,29.5152,29.5327,29.5152,29.524,32110.0
2016-12-20 15:20:00,33.67,33.68,33.65,33.66,2705210.0,29.524,29.5327,29.5064,29.5152,2705210.0
2016-12-20 15:25:00,33.66,33.68,33.66,33.68,576640.0,29.5152,29.5327,29.5152,29.5327,576640.0
2016-12-20 15:30:00,33.68,33.7,33.68,33.69,820105.0,29.5327,29.5503,29.5327,29.5415,820105.0
2016-12-20 15:35:00,33.69,33.7,33.67,33.68,682645.0,29.5415,29.5503,29.524,29.5327,682645.0
2016-12-20 15:40:00,33.68,33.7,33.68,33.7,219440.0,29.5327,29.5503,29.5327,29.5503,219440.0
2016-12-20 15:45:00,33.7,33.71,33.7,33.7,177670.0,29.5503,29.559,29.5503,29.5503,177670.0
2016-12-20 15:50:00,33.7,33.71,33.69,33.71,122320.0,29.5503,29.559,29.5415,29.559,122320.0
2016-12-20 15:55:00,33.71,33.75,33.71,33.75,615055.0,29.559,29.5941,29.559,29.5941,615055.0
2016-12-21 09:30:00,33.59,33.59,33.53,33.58,152630.0,29.5939,29.5939,29.5411,29.5851,152630.0
2016-12-21 09:35:00,33.6,33.61,33.56,33.56,168460.0,29.6027,29.6116,29.5675,29.5675,168460.0
2016-12-21 09:40:00,33.56,33.58,33.55,33.55,32585.0,29.5675,29.5851,29.5587,29.5587,32585.0
2016-12-21 09:45:00,33.56,33.6,33.56,33.59,17250.0,29.5675,29.6027,29.5675,29.5939,17250.0
2016-12-21 09:50:00,33.6,33.6,33.55,33.56,76355.0,29.6027,29.6027,29.5587,29.5675,76355.0
2016-12-21 09:55:00,33.56,33.57,33.55,33.57,46105.0,29.5675,29.5763,29.5587,29.5763,46105.0
2016-12-21 10:00:00,33.56,33.59,33.56,33.57,41280.0,29.5675,29.5939,29.5675,29.5763,41280.0
2016-12-21 10:05:00,33.57,33.6,33.56,33.58,52715.0,29.5763,29.6027,29.5675,29.5851,52715.0
2016-12-21 10:10:00,33.58,33.58,33.56,33.58,68425.0,29.5851,29.5851,29.5675,29.5851,68425.0
2016-12-21 10:15:00,33.58,33.59,33.56,33.59,58125.0,29.5851,29.5939,29.5675,29.5939,58125.0
2016-12-21 10:20:00,33.59,33.6,33.58,33.59,29560.0,29.5939,29.6027,29.5851,29.5939,29560.0
2016-12-21 10:25:00,33.59,33.59,33.57,33.58,19625.0,29.5939,29.5939,29.5763,29.5851,19625.0
2016-12-21 10:30:00,33.57,33.57,33.53,33.54,50090.0,29.5763,29.5763,29.5411,29.5499,50090.0
2016-12-21 10:35:00,33.54,33.58,33.54,33.57,22040.0,29.5499,29.5851,29.5499,29.5763,22040.0
2016-12-21 10:40:00,33.57,33.58,33.55,33.56,49555.0,29.5763,29.5851,29.5587,29.5675,49555.0
2016-12-21 10:45:00,33.56,33.57,33.55,33.56,23985.0,29.5675,29.5763,29.5587,29.5675,23985.0
2016-12-21 10:50:00,33.55,33.55,33.53,33.54,48605.0,29.5587,29.5587,29.5411,29.5499,48605.0
2016-12-21 10:55:00,33.54,33.55,33.52,33.52,27385.0,29.5499,29.5587,29.5323,29.5323,27385.0
2016-12-21 11:00:00,33.53,33.54,33.52,33.53,97270.0,29.5411,29.5499,29.5323,29.5411,97270.0
2016-12-21 11:05:00,33.53,33.55,33.53,33.54,93090.0,29.5411,29.5587,29.5411,29.5499,93090.0
2016-12-21 11:10:00,33.54,33.55,33.53,33.53,88120.0,29.5499,29.5587,29.5411,29.5411,88120.0
2016-12-21 11:15:00,33.52,33.55,33.52,33.54,49150.0,29.5323,29.5587,29.5323,29.5499,49150.0
2016-12-21 11:20:00,33.55,33.56,33.54,33.55,22660.0,29.5587,29.5675,29.5499,29.5587,22660.0
2016-12-21 11:25:00,33.55,33.56,33.54,33.54,49415.0,29.5587,29.5675,29.5499,29.5499,49415.0
2016-12-21 11:30:00,33.55,33.55,33.53,33.54,33470.0,29.5587,29.5587,29.5411,29.5499,33470.0
2016-12-21 11:35:00,33.53,33.54,33.51,33.53,54615.0,29.5411,29.5499,29.5235,29.5411,54615.0
2016-12-21 11:40:00,33.53,33.53,33.51,33.52,38235.0,29.5411,29.5411,29.5235,29.5323,38235.0
2016-12-21 11:45:00,33.5,33.52,33.5,33.52,21440.0,29.5146,29.5323,29.5146,29.5323,21440.0
2016-12-21 11:50:00,33.52,33.52,33.5,33.51,27510.0,29.5323,29.5323,29.5146,29.5235,27510.0
2016-12-21 11:55:00,33.51,33.52,33.51,33.51,12240.0,29.5235,29.5323,29.5235,29.5235,12240.0
2016-12-21 12:00:00,33.51,33.53,33.51,33.53,60045.0,29.5235,29.5411,29.5235,29.5411,60045.0
2016-12-21 12:05:00,33.52,33.53,33.52,33.53,31630.0,29.5323,29.5411,29.5323,29.5411,31630.0
2016-12-21 12:10:00,33.53,33.53,33.53,33.53,103945.0,29.5411,29.5411,29.5411,29.5411,103945.0
2016-12-21 12:15:00,33.53,33.54,33.53,33.53,28745.0,29.5411,29.5499,29.5411,29.5411,28745.0
2016-12-21 12:20:00,33.53,33.54,33.52,33.53,35275.0,29.5411,29.5499,29.5323,29.5411,35275.0
2016-12-21 12:25:00,33.53,33.55,33.53,33.54,40340.0,29.5411,29.5587,29.5411,29.5499,40340.0
2016-12-21 12:30:00,33.54,33.54,33.53,33.53,59575.0,29.5499,29.5499,29.5411,29.5411,59575.0
2016-12-21 12:35:00,33.53,33.54,33.53,33.54,28565.0,29.5411,29.5499,29.5411,29.5499,28565.0
2016-12-21 12:40:00,33.53,33.54,33.53,33.54,34680.0,29.5411,29.5499,29.5411,29.5499,34680.0
2016-12-21 12:45:00,33.54,33.55,33.53,33.54,76215.0,29.5499,29.5587,29.5411,29.5499,76215.0
2016-12-21 12:50:00,33.54,33.54,33.53,33.53,5425.0,29.5499,29.5499,29.5411,29.5411,5425.0
2016-12-21 12:55:00,33.54,33.54,33.53,33.53,30740.0,29.5499,29.5499,29.5411,29.5411,30740.0
2016-12-21 13:00:00,33.53,33.55,33.53,33.54,57910.0,29.5411,29.5587,29.5411,29.5499,57910.0
2016-12-21 13:05:00,33.54,33.55,33.54,33.55,20540.0,29.5499,29.5587,29.5499,29.5587,20540.0
2016-12-21 13:10:00,33.54,33.55,33.54,33.54,11560.0,29.5499,29.5587,29.5499,29.5499,11560.0
2016-12-21 13:15:00,33.54,33.54,33.53,33.54,67080.0,29.5499,29.5499,29.5411,29.5499,67080.0
2016-12-21 13:20:00,33.54,33.55,33.54,33.54,106515.0,29.5499,29.5587,29.5499,29.5499,106515.0
2016-12-21 13:25:00,33.54,33.55,33.54,33.54,39890.0,29.5499,29.5587,29.5499,29.5499,39890.0
2016-12-21 13:30:00,33.54,33.54,33.53,33.53,33175.0,29.5499,29.5499,29.5411,29.5411,33175.0
2016-12-21 13:35:00,33.53,33.54,33.53,33.53,12160.0,29.5411,29.5499,29.5411,29.5411,12160.0
2016-12-21 13:40:00,33.53,33.54,33.53,33.53,40405.0,29.5411,29.5499,29.5411,29.5411,40405.0
2016-12-21 13:45:00,33.53,33.54,33.53,33.54,37260.0,29.5411,29.5499,29.5411,29.5499,37260.0
2016-12-21 13:50:00,33.54,33.55,33.53,33.54,55400.0,29.5499,29.5587,29.5411,29.5499,55400.0
2016-12-21 13:55:00,33.54,33.54,33.53,33.53,61575.0,29.5499,29.5499,29.5411,29.5411,61575.0
2016-12-21 14:00:00,33.53,33.54,33.53,33.53,33330.0,29.5411,29.5499,29.5411,29.5411,33330.0
2016-12-21 14:05:00,33.52,33.53,33.52,33.53,18155.0,29.5323,29.5411,29.5323,29.5411,18155.0
2016-12-21 14:10:00,33.53,33.53,33.52,33.53,31880.0,29.5411,29.5411,29.5323,29.5411,31880.0
2016-12-21 14:15:00,33.53,33.54,33.53,33.53,184895.0,29.5411,29.5499,29.5411,29.5411,184895.0
2016-12-21 14:20:00,33.53,33.53,33.53,33.53,47615.0,29.5411,29.5411,29.5411,29.5411,47615.0
2016-12-21 14:25:00,33.53,33.54,33.52,33.52,65180.0,29.5411,29.5499,29.5323,29.5323,65180.0
2016-12-21 14:30:00,33.52,33.52,33.51,33.52,117870.0,29.5323,29.5323,29.5235,29.5323,117870.0
2016-12-21 14:35:00,33.52,33.52,33.51,33.52,35020.0,29.5323,29.5323,29.5235,29.5323,35020.0
2016-12-21 14:40:00,33.52,33.52,33.51,33.52,24355.0,29.5323,29.5323,29.5235,29.5323,24355.0
2016-12-21 14:45:00,33.52,33.52,33.51,33.51,27660.0,29.5323,29.5323,29.5235,29.5235,27660.0
2016-12-21 14:50:00,33.51,33.53,33.51,33.52,298345.0,29.5235,29.5411,29.5235,29.5323,298345.0
2016-12-21 14:55:00,33.53,33.53,33.52,33.53,66480.0,29.5411,29.5411,29.5323,29.5411,66480.0
2016-12-21 15:00:00,33.53,33.54,33.52,33.52,63600.0,29.5411,29.5499,29.5323,29.5323,63600.0
2016-12-21 15:05:00,33.52,33.53,33.51,33.51,25345.0,29.5323,29.5411,29.5235,29.5235,25345.0
2016-12-21 15:10:00,33.52,33.52,33.51,33.51,62630.0,29.5323,29.5323,29.5235,29.5235,62630.0
2016-12-21 15:15:00,33.52,33.52,33.5,33.51,51945.0,29.5323,29.5323,29.5146,29.5235,51945.0
2016-12-21 15:20:00,33.51,33.51,33.5,33.5,79885.0,29.5235,29.5235,29.5146,29.5146,79885.0
2016-12-21 15:25:00,33.5,33.51,33.49,33.5,146550.0,29.5146,29.5235,29.5058,29.5146,146550.0
2016-12-21 15:30:00,33.5,33.5,33.48,33.49,74090.0,29.5146,29.5146,29.497,29.5058,74090.0
2016-12-21 15:35:00,33.49,33.51,33.48,33.51,160935.0,29.5058,29.5235,29.497,29.5235,160935.0
2016-12-21 15:40:00,33.5,33.51,33.49,33.49,52755.0,29.5146,29.5235,29.5058,29.5058,52755.0
2016-12-21 15:45:00,33.49,33.49,33.47,33.48,78005.0,29.5058,29.5058,29.4882,29.497,78005.0
2016-12-21 15:50:00,33.48,33.48,33.46,33.46,35110.0,29.497,29.497,29.4794,29.4794,35110.0
2016-12-21 15:55:00,33.46,33.46,33.44,33.45,132340.0,29.4794,29.4794,29.4618,29.4706,132340.0
2016-12-22 09:30:00,33.45,33.45,33.37,33.38,154150.0,29.4706,29.4706,29.4001,29.4089,154150.0
2016-12-22 09:35:00,33.38,33.4,33.37,33.38,151515.0,29.4089,29.4265,29.4001,29.4089,151515.0
2016-12-22 09:40:00,33.39,33.39,33.35,33.39,17920.0,29.4177,29.4177,29.3825,29.4177,17920.0
2016-12-22 09:45:00,33.4,33.43,33.39,33.41,22365.0,29.4265,29.453,29.4177,29.4353,22365.0
2016-12-22 09:50:00,33.4,33.4,33.36,33.36,65455.0,29.4265,29.4265,29.3913,29.3913,65455.0
2016-12-22 09:55:00,33.36,33.37,33.36,33.36,12250.0,29.3913,29.4001,29.3913,29.3913,12250.0
2016-12-22 10:00:00,33.36,33.38,33.33,33.33,23415.0,29.3913,29.4089,29.3649,29.3649,23415.0
2016-12-22 10:05:00,33.33,33.35,33.32,33.33,28775.0,29.3649,29.3825,29.3561,29.3649,28775.0
2016-12-22 10:10:00,33.33,33.34,33.32,33.33,46865.0,29.3649,29.3737,29.3561,29.3649,46865.0
2016-12-22 10:15:00,33.33,33.35,33.33,33.34,52950.0,29.3649,29.3825,29.3649,29.3737,52950.0
2016-12-22 10:20:00,33.33,33.35,33.32,33.34,29625.0,29.3649,29.3825,29.3561,29.3737,29625.0
2016-12-22 10:25:00,33.34,33.34,33.3,33.31,51815.0,29.3737,29.3737,29.3384,29.3472,51815.0
2016-12-22 10:30:00,33.3,33.32,33.3,33.32,45130.0,29.3384,29.3561,29.3384,29.3561,45130.0
2016-12-22 10:35:00,33.31,33.34,33.31,33.33,27345.0,29.3472,29.3737,29.3472,29.3649,27345.0
2016-12-22 10:40:00,33.33,33.33,33.32,33.33,16070.0,29.3649,29.3649,29.3561,29.3649,16070.0
2016-12-22 10:45:00,33.31,33.31,33.3,33.3,24365.0,29.3472,29.3472,29.3384,29.3384,24365.0
2016-12-22 10:50:00,33.29,33.3,33.27,33.29,36465.0,29.3296,29.3384,29.312,29.3296,36465.0
2016-12-22 10:55:00,33.29,33.29,33.25,33.25,13555.0,29.3296,29.3296,29.2944,29.2944,13555.0
2016-12-22 11:00:00,33.25,33.27,33.24,33.24,42680.0,29.2944,29.312,29.2856,29.2856,42680.0
2016-12-22 11:05:00,33.24,33.25,33.23,33.24,41505.0,29.2856,29.2944,29.2768,29.2856,41505.0
2016-12-22 11:10:00,33.23,33.24,33.23,33.24,29575.0,29.2768,29.2856,29.2768,29.2856,29575.0
2016-12-22 11:15:00,33.24,33.24,33.24,33.24,7395.0,29.2856,29.2856,29.2856,29.2856,7395.0
2016-12-22 11:20:00,33.24,33.25,33.21,33.22,24955.0,29.2856,29.2944,29.2591,29.268,24955.0
2016-12-22 11:25:00,33.2,33.21,33.19,33.2,61140.0,29.2503,29.2591,29.2415,29.2503,61140.0
2016-12-22 11:30:00,33.2,33.22,33.2,33.21,52100.0,29.2503,29.268,29.2503,29.2591,52100.0
2016-12-22 11:35:00,33.21,33.21,33.2,33.21,22325.0,29.2591,29.2591,29.2503,29.2591,22325.0
2016-12-22 11:40:00,33.2,33.2,33.17,33.19,62780.0,29.2503,29.2503,29.2239,29.2415,62780.0
2016-12-22 11:45:00,33.19,33.2,33.17,33.17,60725.0,29.2415,29.2503,29.2239,29.2239,60725.0
2016-12-22 11:50:00,33.17,33.18,33.16,33.16,25270.0,29.2239,29.2327,29.2151,29.2151,25270.0
2016-12-22 11:55:00,33.16,33.17,33.15,33.17,23105.0,29.2151,29.2239,29.2063,29.2239,23105.0
2016-12-22 12:00:00,33.16,33.17,33.16,33.16,42040.0,29.2151,29.2239,29.2151,29.2151,42040.0
2016-12-22 12:05:00,33.17,33.17,33.16,33.17,42850.0,29.2239,29.2239,29.2151,29.2239,42850.0
2016-12-22 12:10:00,33.17,33.19,33.17,33.18,35840.0,29.2239,29.2415,29.2239,29.2327,35840.0
2016-12-22 12:15:00,33.18,33.19,33.17,33.17,32325.0,29.2327,29.2415,29.2239,29.2239,32325.0
2016-12-22 12:20:00,33.17,33.18,33.17,33.18,30265.0,29.2239,29.2327,29.2239,29.2327,30265.0
2016-12-22 12:25:00,33.18,33.19,33.17,33.19,30525.0,29.2327,29.2415,29.2239,29.2415,30525.0
2016-12-22 12:30:00,33.2,33.22,33.19,33.21,31980.0,29.2503,29.268,29.2415,29.2591,31980.0
2016-12-22 12:35:00,33.21,33.23,33.21,33.23,20015.0,29.2591,29.2768,29.2591,29.2768,20015.0
2016-12-22 12:40:00,33.23,33.25,33.23,33.25,32815.0,29.2768,29.2944,29.2768,29.2944,32815.0
2016-12-22 12:45:00,33.25,33.28,33.25,33.27,59855.0,29.2944,29.3208,29.2944,29.312,59855.0
2016-12-22 12:50:00,33.27,33.27,33.25,33.26,47200.0,29.312,29.312,29.2944,29.3032,47200.0
2016-12-22 12:55:00,33.26,33.26,33.24,33.25,32940.0,29.3032,29.3032,29.2856,29.2944,32940.0
2016-12-22 13:00:00,33.25,33.25,33.23,33.24,16130.0,29.2944,29.2944,29.2768,29.2856,16130.0
2016-12-22 13:05:00,33.24,33.25,33.24,33.25,37055.0,29.2856,29.2944,29.2856,29.2944,37055.0
2016-12-22 13:10:00,33.25,33.25,33.24,33.25,25115.0,29.2944,29.2944,29.2856,29.2944,25115.0
2016-12-22 13:15:00,33.25,33.25,33.24,33.24,64945.0,29.2944,29.2944,29.2856,29.2856,64945.0
2016-12-22 13:20:00,33.25,33.25,33.23,33.24,25150.0,29.2944,29.2944,29.2768,29.2856,25150.0
2016-12-22 13:25:00,33.24,33.24,33.24,33.24,73095.0,29.2856,29.2856,29.2856,29.2856,73095.0
2016-12-22 13:30:00,33.23,33.24,33.23,33.24,77555.0,29.2768,29.2856,29.2768,29.2856,77555.0
2016-12-22 13:35:00,33.24,33.25,33.23,33.25,38365.0,29.2856,29.2944,29.2768,29.2944,38365.0
2016-12-22 13:40:00,33.25,33.28,33.25,33.27,33265.0,29.2944,29.3208,29.2944,29.312,33265.0
2016-12-22 13:45:00,33.28,33.3,33.27,33.3,32575.0,29.3208,29.3384,29.312,29.3384,32575.0
2016-12-22 13:50:00,33.3,33.3,33.28,33.28,31985.0,29.3384,29.3384,29.3208,29.3208,31985.0
2016-12-22 13:55:00,33.29,33.29,33.28,33.28,10780.0,29.3296,29.3296,29.3208,29.3208,10780.0
2016-12-22 14:00:00,33.28,33.29,33.27,33.29,67280.0,29.3208,29.3296,29.312,29.3296,67280.0
2016-12-22 14:05:00,33.29,33.29,33.28,33.29,30515.0,29.3296,29.3296,29.3208,29.3296,30515.0
2016-12-22 14:10:00,33.29,33.29,33.28,33.28,33825.0,29.3296,29.3296,29.3208,29.3208,33825.0
2016-12-22 14:15:00,33.28,33.29,33.28,33.28,20185.0,29.3208,29.3296,29.3208,29.3208,20185.0
2016-12-22 14:20:00,33.28,33.28,33.27,33.28,35320.0,29.3208,29.3208,29.312,29.3208,35320.0
2016-12-22 14:25:00,33.28,33.28,33.27,33.27,57735.0,29.3208,29.3208,29.312,29.312,57735.0
2016-12-22 14:30:00,33.27,33.28,33.27,33.27,37980.0,29.312,29.3208,29.312,29.312,37980.0
2016-12-22 14:35:00,33.27,33.28,33.27,33.27,40195.0,29.312,29.3208,29.312,29.312,40195.0
2016-12-22 14:40:00,33.27,33.27,33.26,33.27,47240.0,29.312,29.312,29.3032,29.312,47240.0
2016-12-22 14:45:00,33.27,33.27,33.26,33.26,23360.0,29.312,29.312,29.3032,29.3032,23360.0
2016-12-22 14:50:00,33.26,33.27,33.26,33.27,24825.0,29.3032,29.312,29.3032,29.312,24825.0
2016-12-22 14:55:00,33.27,33.27,33.27,33.27,66010.0,29.312,29.312,29.312,29.312,66010.0
2016-12-22 15:00:00,33.27,33.28,33.26,33.27,64015.0,29.312,29.3208,29.3032,29.312,64015.0
2016-12-22 15:05:00,33.26,33.26,33.24,33.24,129550.0,29.3032,29.3032,29.2856,29.2856,129550.0
2016-12-22 15:10:00,33.24,33.24,33.22,33.22,44085.0,29.2856,29.2856,29.268,29.268,44085.0
2016-12-22 15:15:00,33.22,33.23,33.22,33.22,19310.0,29.268,29.2768,29.268,29.268,19310.0
2016-12-22 15:20:00,33.22,33.23,33.21,33.22,40175.0,29.268,29.2768,29.2591,29.268,40175.0
2016-12-22 15:25:00,33.22,33.24,33.22,33.24,100870.0,29.268,29.2856,29.268,29.2856,100870.0
2016-12-22 15:30:00,33.24,33.24,33.21,33.21,66175.0,29.2856,29.2856,29.2591,29.2591,66175.0
2016-12-22 15:35:00,33.21,33.23,33.21,33.23,76830.0,29.2591,29.2768,29.2591,29.2768,76830.0
2016-12-22 15:40:00,33.23,33.25,33.23,33.23,47280.0,29.2768,29.2944,29.2768,29.2768,47280.0
2016-12-22 15:45:00,33.23,33.24,33.22,33.22,100790.0,29.2768,29.2856,29.268,29.268,100790.0
2016-12-22 15:50:00,33.22,33.23,33.22,33.23,91940.0,29.268,29.2768,29.268,29.2768,91940.0
2016-12-22 15:55:00,33.23,33.25,33.22,33.25,136195.0,29.2768,29.2944,29.268,29.2944,136195.0
2016-12-23 09:30:00,33.26,33.27,33.24,33.27,181540.0,29.3032,29.312,29.2856,29.312,181540.0
2016-12-23 09:35:00,33.28,33.31,33.27,33.27,59710.0,29.3208,29.3472,29.312,29.312,59710.0
2016-12-23 09:40:00,33.28,33.28,33.24,33.24,31740.0,29.3208,29.3208,29.2856,29.2856,31740.0
2016-12-23 09:45:00,33.23,33.29,33.23,33.26,55000.0,29.2768,29.3296,29.2768,29.3032,55000.0
2016-12-23 09:50:00,33.27,33.28,33.26,33.27,52800.0,29.312,29.3208,29.3032,29.312,52800.0
2016-12-23 09:55:00,33.27,33.28,33.25,33.25,21255.0,29.312,29.3208,29.2944,29.2944,21255.0
2016-12-23 10:00:00,33.24,33.28,33.24,33.27,39485.0,29.2856,29.3208,29.2856,29.312,39485.0
2016-12-23 10:05:00,33.27,33.28,33.25,33.26,21760.0,29.312,29.3208,29.2944,29.3032,21760.0
2016-12-23 10:10:00,33.27,33.28,33.26,33.28,23720.0,29.312,29.3208,29.3032,29.3208,23720.0
2016-12-23 10:15:00,33.28,33.29,33.27,33.29,20110.0,29.3208,29.3296,29.312,29.3296,20110.0
2016-12-23 10:20:00,33.29,33.29,33.27,33.28,64880.0,29.3296,29.3296,29.312,29.3208,64880.0
2016-12-23 10:25:00,33.28,33.3,33.27,33.3,30185.0,29.3208,29.3384,29.312,29.3384,30185.0
2016-12-23 10:30:00,33.31,33.33,33.3,33.33,22790.0,29.3472,29.3649,29.3384,29.3649,22790.0
2016-12-23 10:35:00,33.33,33.33,33.3,33.31,25735.0,29.3649,29.3649,29.3384,29.3472,25735.0
2016-12-23 10:40:00,33.31,33.31,33.29,33.29,17455.0,29.3472,29.3472,29.3296,29.3296,17455.0
2016-12-23 10:45:00,33.3,33.3,33.29,33.3,14185.0,29.3384,29.3384,29.3296,29.3384,14185.0
2016-12-23 10:50:00,33.31,33.31,33.26,33.27,76155.0,29.3472,29.3472,29.3032,29.312,76155.0
2016-12-23 10:55:00,33.26,33.28,33.26,33.28,21655.0,29.3032,29.3208,29.3032,29.3208,21655.0
2016-12-23 11:00:00,33.29,33.29,33.28,33.28,30745.0,29.3296,29.3296,29.3208,29.3208,30745.0
2016-12-23 11:05:00,33.29,33.29,33.28,33.28,16220.0,29.3296,29.3296,29.3208,29.3208,16220.0
2016-12-23 11:10:00,33.28,33.29,33.26,33.28,24175.0,29.3208,29.3296,29.3032,29.3208,24175.0
2016-12-23 11:15:00,33.27,33.28,33.25,33.26,17830.0,29.312,29.3208,29.2944,29.3032,17830.0
2016-12-23 11:20:00,33.25,33.28,33.25,33.28,38025.0,29.2944,29.3208,29.2944,29.3208,38025.0
2016-12-23 11:25:00,33.27,33.31,33.27,33.3,24305.0,29.312,29.3472,29.312,29.3384,24305.0
2016-12-23 11:30:00,33.31,33.31,33.28,33.3,69535.0,29.3472,29.3472,29.3208,29.3384,69535.0
2016-12-23 11:35:00,33.29,33.3,33.28,33.28,14660.0,29.3296,29.3384,29.3208,29.3208,14660.0
2016-12-23 11:40:00,33.29,33.3,33.28,33.28,20065.0,29.3296,29.3384,29.3208,29.3208,20065.0
2016-12-23 11:45:00,33.28,33.29,33.27,33.29,16795.0,29.3208,29.3296,29.312,29.3296,16795.0
2016-12-23 11:50:00,33.29,33.29,33.28,33.28,32180.0,29.3296,29.3296,29.3208,29.3208,32180.0
2016-12-23 11:55:00,33.28,33.28,33.26,33.27,15075.0,29.3208,29.3208,29.3032,29.312,15075.0
2016-12-23 12:00:00,33.27,33.28,33.27,33.27,19610.0,29.312,29.3208,29.312,29.312,19610.0
2016-12-23 12:05:00,33.25,33.27,33.25,33.25,23015.0,29.2944,29.312,29.2944,29.2944,23015.0
2016-12-23 12:10:00,33.25,33.27,33.25,33.27,19350.0,29.2944,29.312,29.2944,29.312,19350.0
2016-12-23 12:15:00,33.27,33.28,33.27,33.27,13360.0,29.312,29.3208,29.312,29.312,13360.0
2016-12-23 12:20:00,33.27,33.27,33.26,33.27,82175.0,29.312,29.312,29.3032,29.312,82175.0
2016-12-23 12:25:00,33.26,33.27,33.26,33.27,49155.0,29.3032,29.312,29.3032,29.312,49155.0
2016-12-23 12:30:00,33.27,33.28,33.27,33.28,28455.0,29.312,29.3208,29.312,29.3208,28455.0
2016-12-23 12:35:00,33.28,33.28,33.27,33.27,33850.0,29.3208,29.3208,29.312,29.312,33850.0
2016-12-23 12:40:00,33.27,33.28,33.27,33.28,32745.0,29.312,29.3208,29.312,29.3208,32745.0
2016-12-23 12:45:00,33.27,33.28,33.27,33.27,23145.0,29.312,29.3208,29.312,29.312,23145.0
2016-12-23 12:50:00,33.26,33.27,33.25,33.26,30570.0,29.3032,29.312,29.2944,29.3032,30570.0
2016-12-23 12:55:00,33.27,33.27,33.26,33.26,19620.0,29.312,29.312,29.3032,29.3032,19620.0
2016-12-23 13:00:00,33.26,33.26,33.25,33.25,18305.0,29.3032,29.3032,29.2944,29.2944,18305.0
2016-12-23 13:05:00,33.25,33.26,33.25,33.26,10420.0,29.2944,29.3032,29.2944,29.3032,10420.0
2016-12-23 13:10:00,33.26,33.27,33.25,33.25,31490.0,29.3032,29.312,29.2944,29.2944,31490.0
2016-12-23 13:15:00,33.25,33.27,33.25,33.26,20220.0,29.2944,29.312,29.2944,29.3032,20220.0
2016-12-23 13:20:00,33.27,33.28,33.26,33.28,18170.0,29.312,29.3208,29.3032,29.3208,18170.0
2016-12-23 13:25:00,33.28,33.28,33.26,33.27,45655.0,29.3208,29.3208,29.3032,29.312,45655.0
2016-12-23 13:30:00,33.27,33.28,33.27,33.28,19370.0,29.312,29.3208,29.312,29.3208,19370.0
2016-12-23 13:35:00,33.28,33.28,33.27,33.27,11240.0,29.3208,29.3208,29.312,29.312,11240.0
2016-12-23 13:40:00,33.28,33.28,33.27,33.27,11195.0,29.3208,29.3208,29.312,29.312,11195.0
2016-12-23 13:45:00,33.27,33.27,33.27,33.27,15605.0,29.312,29.312,29.312,29.312,15605.0
2016-12-23 13:50:00,33.27,33.28,33.27,33.27,21335.0,29.312,29.3208,29.312,29.312,21335.0
2016-12-23 13:55:00,33.28,33.28,33.27,33.27,24005.0,29.3208,29.3208,29.312,29.312,24005.0
2016-12-23 14:00:00,33.27,33.27,33.27,33.27,34145.0,29.312,29.312,29.312,29.312,34145.0
2016-12-23 14:05:00,33.27,33.28,33.27,33.28,62460.0,29.312,29.3208,29.312,29.3208,62460.0
2016-12-23 14:10:00,33.28,33.29,33.28,33.28,22015.0,29.3208,29.3296,29.3208,29.3208,22015.0
2016-12-23 14:15:00,33.28,33.29,33.28,33.29,62815.0,29.3208,29.3296,29.3208,29.3296,62815.0
2016-12-23 14:20:00,33.29,33.29,33.27,33.27,42655.0,29.3296,29.3296,29.312,29.312,42655.0
2016-12-23 14:25:00,33.27,33.28,33.27,33.27,49835.0,29.312,29.3208,29.312,29.312,49835.0
2016-12-23 14:30:00,33.27,33.29,33.27,33.28,43610.0,29.312,29.3296,29.312,29.3208,43610.0
2016-12-23 14:35:00,33.28,33.29,33.28,33.29,40385.0,29.3208,29.3296,29.3208,29.3296,40385.0
2016-12-23 14:40:00,33.29,33.3,33.29,33.29,25230.0,29.3296,29.3384,29.3296,29.3296,25230.0
2016-12-23 14:45:00,33.28,33.29,33.28,33.28,8485.0,29.3208,29.3296,29.3208,29.3208,8485.0
2016-12-23 14:50:00,33.28,33.28,33.27,33.28,17865.0,29.3208,29.3208,29.312,29.3208,17865.0
2016-12-23 14:55:00,33.28,33.28,33.28,33.28,15740.0,29.3208,29.3208,29.3208,29.3208,15740.0
2016-12-23 15:00:00,33.29,33.3,33.29,33.3,72415.0,29.3296,29.3384,29.3296,29.3384,72415.0
2016-12-23 15:05:00,33.29,33.3,33.29,33.29,15840.0,29.3296,29.3384,29.3296,29.3296,15840.0
2016-12-23 15:10:00,33.3,33.3,33.28,33.28,7155.0,29.3384,29.3384,29.3208,29.3208,7155.0
2016-12-23 15:15:00,33.28,33.29,33.28,33.29,19045.0,29.3208,29.3296,29.3208,29.3296,19045.0
2016-12-23 15:20:00,33.29,33.29,33.28,33.29,19605.0,29.3296,29.3296,29.3208,29.3296,19605.0
2016-12-23 15:25:00,33.29,33.3,33.28,33.28,36545.0,29.3296,29.3384,29.3208,29.3208,36545.0
2016-12-23 15:30:00,33.28,33.28,33.27,33.28,51720.0,29.3208,29.3208,29.312,29.3208,51720.0
2016-12-23 15:35:00,33.28,33.29,33.28,33.29,12500.0,29.3208,29.3296,29.3208,29.3296,12500.0
2016-12-23 15:40:00,33.3,33.32,33.3,33.31,35430.0,29.3384,29.3561,29.3384,29.3472,35430.0
2016-12-23 15:45:00,33.31,33.32,33.31,33.31,33450.0,29.3472,29.3561,29.3472,29.3472,33450.0
2016-12-23 15:50:00,33.31,33.32,33.31,33.31,46910.0,29.3472,29.3561,29.3472,29.3472,46910.0
2016-12-23 15:55:00,33.32,33.32,33.3,33.31,268125.0,29.3561,29.3561,29.3384,29.3472,268125.0
2016-12-27 09:30:00,33.35,33.39,33.34,33.39,293715.0,29.3825,29.4177,29.3737,29.4177,293715.0
2016-12-27 09:35:00,33.39,33.45,33.39,33.44,107735.0,29.4177,29.4706,29.4177,29.4618,107735.0
2016-12-27 09:40:00,33.46,33.47,33.45,33.46,40015.0,29.4794,29.4882,29.4706,29.4794,40015.0
2016-12-27 09:45:00,33.46,33.52,33.45,33.49,462245.0,29.4794,29.5323,29.4706,29.5058,462245.0
2016-12-27 09:50:00,33.49,33.51,33.49,33.49,21320.0,29.5058,29.5235,29.5058,29.5058,21320.0
2016-12-27 09:55:00,33.5,33.51,33.5,33.5,53065.0,29.5146,29.5235,29.5146,29.5146,53065.0
2016-12-27 10:00:00,33.51,33.51,33.49,33.49,61820.0,29.5235,29.5235,29.5058,29.5058,61820.0
2016-12-27 10:05:00,33.48,33.52,33.48,33.51,221695.0,29.497,29.5323,29.497,29.5235,221695.0
2016-12-27 10:10:00,33.51,33.51,33.46,33.47,18400.0,29.5235,29.5235,29.4794,29.4882,18400.0
2016-12-27 10:15:00,33.47,33.48,33.45,33.45,27705.0,29.4882,29.497,29.4706,29.4706,27705.0
2016-12-27 10:20:00,33.45,33.46,33.44,33.44,22700.0,29.4706,29.4794,29.4618,29.4618,22700.0
2016-12-27 10:25:00,33.44,33.45,33.43,33.44,58330.0,29.4618,29.4706,29.453,29.4618,58330.0
2016-12-27 10:30:00,33.45,33.45,33.44,33.45,48230.0,29.4706,29.4706,29.4618,29.4706,48230.0
2016-12-27 10:35:00,33.45,33.46,33.45,33.45,36690.0,29.4706,29.4794,29.4706,29.4706,36690.0
2016-12-27 10:40:00,33.45,33.45,33.42,33.43,27655.0,29.4706,29.4706,29.4442,29.453,27655.0
2016-12-27 10:45:00,33.42,33.43,33.41,33.42,41945.0,29.4442,29.453,29.4353,29.4442,41945.0
2016-12-27 10:50:00,33.42,33.43,33.41,33.42,9780.0,29.4442,29.453,29.4353,29.4442,9780.0
2016-12-27 10:55:00,33.41,33.43,33.4,33.43,60695.0,29.4353,29.453,29.4265,29.453,60695.0
2016-12-27 11:00:00,33.43,33.46,33.43,33.46,11490.0,29.453,29.4794,29.453,29.4794,11490.0
2016-12-27 11:05:00,33.45,33.46,33.44,33.45,12835.0,29.4706,29.4794,29.4618,29.4706,12835.0
2016-12-27 11:10:00,33.45,33.45,33.43,33.43,9130.0,29.4706,29.4706,29.453,29.453,9130.0
2016-12-27 11:15:00,33.43,33.43,33.42,33.42,23100.0,29.453,29.453,29.4442,29.4442,23100.0
2016-12-27 11:20:00,33.43,33.43,33.43,33.43,12685.0,29.453,29.453,29.453,29.453,12685.0
2016-12-27 11:25:00,33.43,33.44,33.42,33.44,18415.0,29.453,29.4618,29.4442,29.4618,18415.0
2016-12-27 11:30:00,33.44,33.46,33.44,33.45,28565.0,29.4618,29.4794,29.4618,29.4706,28565.0
2016-12-27 11:35:00,33.46,33.47,33.45,33.45,20880.0,29.4794,29.4882,29.4706,29.4706,20880.0
2016-12-27 11:40:00,33.45,33.46,33.45,33.46,24590.0,29.4706,29.4794,29.4706,29.4794,24590.0
2016-12-27 11:45:00,33.46,33.46,33.45,33.45,43890.0,29.4794,29.4794,29.4706,29.4706,43890.0
2016-12-27 11:50:00,33.45,33.45,33.44,33.44,15510.0,29.4706,29.4706,29.4618,29.4618,15510.0
2016-12-27 11:55:00,33.44,33.45,33.44,33.45,26245.0,29.4618,29.4706,29.4618,29.4706,26245.0
2016-12-27 12:00:00,33.45,33.45,33.44,33.44,17625.0,29.4706,29.4706,29.4618,29.4618,17625.0
2016-12-27 12:05:00,33.44,33.44,33.43,33.44,58335.0,29.4618,29.4618,29.453,29.4618,58335.0
2016-12-27 12:10:00,33.44,33.44,33.42,33.42,19925.0,29.4618,29.4618,29.4442,29.4442,19925.0
2016-12-27 12:15:00,33.43,33.44,33.42,33.44,60990.0,29.453,29.4618,29.4442,29.4618,60990.0
2016-12-27 12:20:00,33.44,33.44,33.44,33.44,75830.0,29.4618,29.4618,29.4618,29.4618,75830.0
2016-12-27 12:25:00,33.43,33.45,33.43,33.44,50580.0,29.453,29.4706,29.453,29.4618,50580.0
2016-12-27 12:30:00,33.44,33.44,33.43,33.43,30370.0,29.4618,29.4618,29.453,29.453,30370.0
2016-12-27 12:35:00,33.43,33.43,33.42,33.42,46800.0,29.453,29.453,29.4442,29.4442,46800.0
2016-12-27 12:40:00,33.42,33.43,33.42,33.43,14635.0,29.4442,29.453,29.4442,29.453,14635.0
2016-12-27 12:45:00,33.43,33.43,33.42,33.43,20435.0,29.453,29.453,29.4442,29.453,20435.0
2016-12-27 12:50:00,33.43,33.43,33.42,33.43,25500.0,29.453,29.453,29.4442,29.453,25500.0
2016-12-27 12:55:00,33.43,33.43,33.42,33.43,20255.0,29.453,29.453,29.4442,29.453,20255.0
2016-12-27 13:00:00,33.42,33.43,33.42,33.43,16655.0,29.4442,29.453,29.4442,29.453,16655.0
2016-12-27 13:05:00,33.42,33.43,33.42,33.43,49760.0,29.4442,29.453,29.4442,29.453,49760.0
2016-12-27 13:10:00,33.43,33.44,33.43,33.43,21920.0,29.453,29.4618,29.453,29.453,21920.0
2016-12-27 13:15:00,33.43,33.44,33.43,33.43,50130.0,29.453,29.4618,29.453,29.453,50130.0
2016-12-27 13:20:00,33.43,33.44,33.43,33.43,36700.0,29.453,29.4618,29.453,29.453,36700.0
2016-12-27 13:25:00,33.44,33.45,33.44,33.44,20850.0,29.4618,29.4706,29.4618,29.4618,20850.0
2016-12-27 13:30:00,33.44,33.45,33.44,33.44,26660.0,29.4618,29.4706,29.4618,29.4618,26660.0
2016-12-27 13:35:00,33.44,33.45,33.44,33.45,22080.0,29.4618,29.4706,29.4618,29.4706,22080.0
2016-12-27 13:40:00,33.45,33.45,33.44,33.45,20675.0,29.4706,29.4706,29.4618,29.4706,20675.0
2016-12-27 13:45:00,33.45,33.45,33.44,33.45,37740.0,29.4706,29.4706,29.4618,29.4706,37740.0
2016-12-27 13:50:00,33.45,33.45,33.44,33.44,31170.0,29.4706,29.4706,29.4618,29.4618,31170.0
2016-12-27 13:55:00,33.44,33.45,33.43,33.44,42270.0,29.4618,29.4706,29.453,29.4618,42270.0
2016-12-27 14:00:00,33.45,33.45,33.43,33.44,31240.0,29.4706,29.4706,29.453,29.4618,31240.0
2016-12-27 14:05:00,33.44,33.45,33.43,33.45,56905.0,29.4618,29.4706,29.453,29.4706,56905.0
2016-12-27 14:10:00,33.45,33.46,33.45,33.46,21510.0,29.4706,29.4794,29.4706,29.4794,21510.0
2016-12-27 14:15:00,33.46,33.48,33.46,33.48,36755.0,29.4794,29.497,29.4794,29.497,36755.0
2016-12-27 14:20:00,33.48,33.48,33.47,33.48,69795.0,29.497,29.497,29.4882,29.497,69795.0
2016-12-27 14:25:00,33.48,33.49,33.48,33.49,91505.0,29.497,29.5058,29.497,29.5058,91505.0
2016-12-27 14:30:00,33.49,33.49,33.48,33.48,70765.0,29.5058,29.5058,29.497,29.497,70765.0
2016-12-27 14:35:00,33.48,33.49,33.48,33.48,28540.0,29.497,29.5058,29.497,29.497,28540.0
2016-12-27 14:40:00,33.49,33.49,33.48,33.49,61300.0,29.5058,29.5058,29.497,29.5058,61300.0
2016-12-27 14:45:00,33.49,33.5,33.48,33.49,65345.0,29.5058,29.5146,29.497,29.5058,65345.0
2016-12-27 14:50:00,33.49,33.49,33.48,33.48,37685.0,29.5058,29.5058,29.497,29.497,37685.0
2016-12-27 14:55:00,33.48,33.48,33.47,33.47,41420.0,29.497,29.497,29.4882,29.4882,41420.0
2016-12-27 15:00:00,33.47,33.5,33.47,33.49,97600.0,29.4882,29.5146,29.4882,29.5058,97600.0
2016-12-27 15:05:00,33.5,33.5,33.48,33.49,54990.0,29.5146,29.5146,29.497,29.5058,54990.0
2016-12-27 15:10:00,33.49,33.49,33.48,33.48,47510.0,29.5058,29.5058,29.497,29.497,47510.0
2016-12-27 15:15:00,33.48,33.49,33.47,33.48,43540.0,29.497,29.5058,29.4882,29.497,43540.0
2016-12-27 15:20:00,33.48,33.49,33.48,33.48,15710.0,29.497,29.5058,29.497,29.497,15710.0
2016-12-27 15:25:00,33.48,33.49,33.48,33.48,52160.0,29.497,29.5058,29.497,29.497,52160.0
2016-12-27 15:30:00,33.48,33.48,33.47,33.48,87795.0,29.497,29.497,29.4882,29.497,87795.0
2016-12-27 15:35:00,33.48,33.48,33.47,33.47,83845.0,29.497,29.497,29.4882,29.4882,83845.0
2016-12-27 15:40:00,33.47,33.49,33.47,33.48,44725.0,29.4882,29.5058,29.4882,29.497,44725.0
2016-12-27 15:45:00,33.49,33.49,33.47,33.47,91330.0,29.5058,29.5058,29.4882,29.4882,91330.0
2016-12-27 15:50:00,33.48,33.48,33.47,33.47,156685.0,29.497,29.497,29.4882,29.4882,156685.0
2016-12-27 15:55:00,33.47,33.48,33.43,33.45,393555.0,29.4882,29.497,29.453,29.4706,393555.0
2016-12-28 09:30:00,33.49,33.53,33.48,33.49,181740.0,29.5058,29.5411,29.497,29.5058,181740.0
2016-12-28 09:35:00,33.49,33.51,33.47,33.47,65320.0,29.5058,29.5235,29.4882,29.4882,65320.0
2016-12-28 09:40:00,33.47,33.47,33.43,33.44,36495.0,29.4882,29.4882,29.453,29.4618,36495.0
2016-12-28 09:45:00,33.44,33.45,33.43,33.43,39770.0,29.4618,29.4706,29.453,29.453,39770.0
2016-12-28 09:50:00,33.41,33.41,33.37,33.37,48230.0,29.4353,29.4353,29.4001,29.4001,48230.0
2016-12-28 09:55:00,33.36,33.37,33.35,33.35,16190.0,29.3913,29.4001,29.3825,29.3825,16190.0
2016-12-28 10:00:00,33.35,33.35,33.31,33.33,49015.0,29.3825,29.3825,29.3472,29.3649,49015.0
2016-12-28 10:05:00,33.34,33.34,33.32,33.32,39920.0,29.3737,29.3737,29.3561,29.3561,39920.0
2016-12-28 10:10:00,33.3,33.31,33.28,33.3,34300.0,29.3384,29.3472,29.3208,29.3384,34300.0
2016-12-28 10:15:00,33.29,33.32,33.29,33.3,38470.0,29.3296,29.3561,29.3296,29.3384,38470.0
2016-12-28 10:20:00,33.29,33.29,33.26,33.27,32075.0,29.3296,29.3296,29.3032,29.312,32075.0
2016-12-28 10:25:00,33.26,33.27,33.24,33.27,30630.0,29.3032,29.312,29.2856,29.312,30630.0
2016-12-28 10:30:00,33.27,33.29,33.26,33.28,30870.0,29.312,29.3296,29.3032,29.3208,30870.0
2016-12-28 10:35:00,33.28,33.28,33.26,33.26,101740.0,29.3208,29.3208,29.3032,29.3032,101740.0
2016-12-28 10:40:00,33.26,33.27,33.25,33.25,93640.0,29.3032,29.312,29.2944,29.2944,93640.0
2016-12-28 10:45:00,33.25,33.26,33.24,33.26,32005.0,29.2944,29.3032,29.2856,29.3032,32005.0
2016-12-28 10:50:00,33.25,33.25,33.23,33.23,34970.0,29.2944,29.2944,29.2768,29.2768,34970.0
2016-12-28 10:55:00,33.22,33.25,33.22,33.24,94765.0,29.268,29.2944,29.268,29.2856,94765.0
2016-12-28 11:00:00,33.24,33.28,33.24,33.28,62300.0,29.2856,29.3208,29.2856,29.3208,62300.0
2016-12-28 11:05:00,33.27,33.27,33.24,33.25,94255.0,29.312,29.312,29.2856,29.2944,94255.0
2016-12-28 11:10:00,33.25,33.27,33.25,33.26,36140.0,29.2944,29.312,29.2944,29.3032,36140.0
2016-12-28 11:15:00,33.26,33.27,33.25,33.27,33285.0,29.3032,29.312,29.2944,29.312,33285.0
2016-12-28 11:20:00,33.27,33.33,33.27,33.32,40035.0,29.312,29.3649,29.312,29.3561,40035.0
2016-12-28 11:25:00,33.31,33.32,33.31,33.32,38445.0,29.3472,29.3561,29.3472,29.3561,38445.0
2016-12-28 11:30:00,33.32,33.32,33.31,33.32,33770.0,29.3561,29.3561,29.3472,29.3561,33770.0
2016-12-28 11:35:00,33.31,33.31,33.31,33.31,34590.0,29.3472,29.3472,29.3472,29.3472,34590.0
2016-12-28 11:40:00,33.31,33.31,33.3,33.3,11655.0,29.3472,29.3472,29.3384,29.3384,11655.0
2016-12-28 11:45:00,33.3,33.3,33.29,33.3,19830.0,29.3384,29.3384,29.3296,29.3384,19830.0
2016-12-28 11:50:00,33.3,33.31,33.3,33.3,17395.0,29.3384,29.3472,29.3384,29.3384,17395.0
2016-12-28 11:55:00,33.28,33.29,33.27,33.27,21155.0,29.3208,29.3296,29.312,29.312,21155.0
2016-12-28 12:00:00,33.27,33.27,33.23,33.23,56325.0,29.312,29.312,29.2768,29.2768,56325.0
2016-12-28 12:05:00,33.23,33.24,33.22,33.23,34180.0,29.2768,29.2856,29.268,29.2768,34180.0
2016-12-28 12:10:00,33.22,33.22,33.16,33.17,51005.0,29.268,29.268,29.2151,29.2239,51005.0
2016-12-28 12:15:00,33.17,33.18,33.16,33.18,43455.0,29.2239,29.2327,29.2151,29.2327,43455.0
2016-12-28 12:20:00,33.17,33.18,33.14,33.15,139605.0,29.2239,29.2327,29.1975,29.2063,139605.0
2016-12-28 12:25:00,33.15,33.18,33.14,33.18,61615.0,29.2063,29.2327,29.1975,29.2327,61615.0
2016-12-28 12:30:00,33.17,33.17,33.15,33.15,69260.0,29.2239,29.2239,29.2063,29.2063,69260.0
2016-12-28 12:35:00,33.15,33.17,33.15,33.16,54580.0,29.2063,29.2239,29.2063,29.2151,54580.0
2016-12-28 12:40:00,33.16,33.17,33.14,33.14,73990.0,29.2151,29.2239,29.1975,29.1975,73990.0
2016-12-28 12:45:00,33.14,33.14,33.12,33.13,23070.0,29.1975,29.1975,29.1798,29.1887,23070.0
2016-12-28 12:50:00,33.13,33.15,33.13,33.15,15915.0,29.1887,29.2063,29.1887,29.2063,15915.0
2016-12-28 12:55:00,33.16,33.16,33.15,33.15,64165.0,29.2151,29.2151,29.2063,29.2063,64165.0
2016-12-28 13:00:00,33.15,33.16,33.13,33.16,34285.0,29.2063,29.2151,29.1887,29.2151,34285.0
2016-12-28 13:05:00,33.14,33.15,33.14,33.14,83955.0,29.1975,29.2063,29.1975,29.1975,83955.0
2016-12-28 13:10:00,33.14,33.14,33.14,33.14,23765.0,29.1975,29.1975,29.1975,29.1975,23765.0
2016-12-28 13:15:00,33.15,33.15,33.13,33.13,33055.0,29.2063,29.2063,29.1887,29.1887,33055.0
2016-12-28 13:20:00,33.13,33.14,33.13,33.14,36595.0,29.1887,29.1975,29.1887,29.1975,36595.0
2016-12-28 13:25:00,33.14,33.15,33.14,33.14,67915.0,29.1975,29.2063,29.1975,29.1975,67915.0
2016-12-28 13:30:00,33.14,33.14,33.13,33.14,14490.0,29.1975,29.1975,29.1887,29.1975,14490.0
2016-12-28 13:35:00,33.14,33.15,33.14,33.14,11965.0,29.1975,29.2063,29.1975,29.1975,11965.0
2016-12-28 13:40:00,33.14,33.14,33.12,33.12,22745.0,29.1975,29.1975,29.1798,29.1798,22745.0
2016-12-28 13:45:00,33.12,33.12,33.1,33.1,26940.0,29.1798,29.1798,29.1622,29.1622,26940.0
2016-12-28 13:50:00,33.1,33.11,33.1,33.1,43635.0,29.1622,29.171,29.1622,29.1622,43635.0
2016-12-28 13:55:00,33.1,33.11,33.1,33.1,84105.0,29.1622,29.171,29.1622,29.1622,84105.0
2016-12-28 14:00:00,33.09,33.13,33.09,33.12,144415.0,29.1534,29.1887,29.1534,29.1798,144415.0
2016-12-28 14:05:00,33.12,33.13,33.11,33.13,45135.0,29.1798,29.1887,29.171,29.1887,45135.0
2016-12-28 14:10:00,33.13,33.13,33.1,33.1,32585.0,29.1887,29.1887,29.1622,29.1622,32585.0
2016-12-28 14:15:00,33.11,33.11,33.08,33.09,67815.0,29.171,29.171,29.1446,29.1534,67815.0
2016-12-28 14:20:00,33.08,33.09,33.06,33.07,45305.0,29.1446,29.1534,29.127,29.1358,45305.0
2016-12-28 14:25:00,33.07,33.09,33.06,33.09,42065.0,29.1358,29.1534,29.127,29.1534,42065.0
2016-12-28 14:30:00,33.09,33.1,33.09,33.1,55385.0,29.1534,29.1622,29.1534,29.1622,55385.0
2016-12-28 14:35:00,33.1,33.1,33.1,33.1,51375.0,29.1622,29.1622,29.1622,29.1622,51375.0
2016-12-28 14:40:00,33.1,33.1,33.08,33.09,48235.0,29.1622,29.1622,29.1446,29.1534,48235.0
2016-12-28 14:45:00,33.09,33.1,33.08,33.08,57400.0,29.1534,29.1622,29.1446,29.1446,57400.0
2016-12-28 14:50:00,33.08,33.08,33.07,33.08,51080.0,29.1446,29.1446,29.1358,29.1446,51080.0
2016-12-28 14:55:00,33.08,33.1,33.08,33.1,74620.0,29.1446,29.1622,29.1446,29.1622,74620.0
2016-12-28 15:00:00,33.09,33.12,33.09,33.11,47970.0,29.1534,29.1798,29.1534,29.171,47970.0
2016-12-28 15:05:00,33.11,33.12,33.1,33.11,63130.0,29.171,29.1798,29.1622,29.171,63130.0
2016-12-28 15:10:00,33.11,33.11,33.1,33.11,24160.0,29.171,29.171,29.1622,29.171,24160.0
2016-12-28 15:15:00,33.11,33.13,33.1,33.1,39900.0,29.171,29.1887,29.1622,29.1622,39900.0
2016-12-28 15:20:00,33.1,33.12,33.1,33.12,27960.0,29.1622,29.1798,29.1622,29.1798,27960.0
2016-12-28 15:25:00,33.11,33.12,33.11,33.11,34545.0,29.171,29.1798,29.171,29.171,34545.0
2016-12-28 15:30:00,33.11,33.12,33.1,33.11,35965.0,29.171,29.1798,29.1622,29.171,35965.0
2016-12-28 15:35:00,33.11,33.11,33.09,33.1,59770.0,29.171,29.171,29.1534,29.1622,59770.0
2016-12-28 15:40:00,33.1,33.1,33.08,33.09,59885.0,29.1622,29.1622,29.1446,29.1534,59885.0
2016-12-28 15:45:00,33.08,33.1,33.08,33.09,37415.0,29.1446,29.1622,29.1446,29.1534,37415.0
2016-12-28 15:50:00,33.09,33.11,33.08,33.11,109070.0,29.1534,29.171,29.1446,29.171,109070.0
2016-12-28 15:55:00,33.11,33.13,33.1,33.11,160175.0,29.171,29.1887,29.1622,29.171,160175.0
2016-12-29 09:30:00,33.11,33.28,33.1,33.28,234995.0,29.171,29.3208,29.1622,29.3208,234995.0
2016-12-29 09:35:00,33.27,33.3,33.24,33.24,46875.0,29.312,29.3384,29.2856,29.2856,46875.0
2016-12-29 09:40:00,33.26,33.27,33.22,33.22,27150.0,29.3032,29.312,29.268,29.268,27150.0
2016-12-29 09:45:00,33.22,33.23,33.15,33.15,46265.0,29.268,29.2768,29.2063,29.2063,46265.0
2016-12-29 09:50:00,33.17,33.19,33.16,33.19,21960.0,29.2239,29.2415,29.2151,29.2415,21960.0
2016-12-29 09:55:00,33.19,33.2,33.18,33.19,33650.0,29.2415,29.2503,29.2327,29.2415,33650.0
2016-12-29 10:00:00,33.19,33.24,33.19,33.24,115705.0,29.2415,29.2856,29.2415,29.2856,115705.0
2016-12-29 10:05:00,33.23,33.23,33.18,33.2,15930.0,29.2768,29.2768,29.2327,29.2503,15930.0
2016-12-29 10:10:00,33.19,33.21,33.17,33.21,63945.0,29.2415,29.2591,29.2239,29.2591,63945.0
2016-12-29 10:15:00,33.2,33.24,33.2,33.22,53825.0,29.2503,29.2856,29.2503,29.268,53825.0
2016-12-29 10:20:00,33.23,33.23,33.21,33.22,20105.0,29.2768,29.2768,29.2591,29.268,20105.0
2016-12-29 10:25:00,33.22,33.25,33.22,33.23,31405.0,29.268,29.2944,29.268,29.2768,31405.0
2016-12-29 10:30:00,33.22,33.23,33.2,33.2,19160.0,29.268,29.2768,29.2503,29.2503,19160.0
2016-12-29 10:35:00,33.2,33.21,33.19,33.19,28710.0,29.2503,29.2591,29.2415,29.2415,28710.0
2016-12-29 10:40:00,33.19,33.19,33.18,33.19,13380.0,29.2415,29.2415,29.2327,29.2415,13380.0
2016-12-29 10:45:00,33.19,33.22,33.18,33.18,38555.0,29.2415,29.268,29.2327,29.2327,38555.0
2016-12-29 10:50:00,33.16,33.17,33.16,33.16,28945.0,29.2151,29.2239,29.2151,29.2151,28945.0
2016-12-29 10:55:00,33.17,33.17,33.16,33.16,14920.0,29.2239,29.2239,29.2151,29.2151,14920.0
2016-12-29 11:00:00,33.16,33.16,33.14,33.14,28205.0,29.2151,29.2151,29.1975,29.1975,28205.0
2016-12-29 11:05:00,33.13,33.15,33.13,33.14,21265.0,29.1887,29.2063,29.1887,29.1975,21265.0
2016-12-29 11:10:00,33.13,33.17,33.13,33.15,71040.0,29.1887,29.2239,29.1887,29.2063,71040.0
2016-12-29 11:15:00,33.15,33.16,33.13,33.15,52615.0,29.2063,29.2151,29.1887,29.2063,52615.0
2016-12-29 11:20:00,33.16,33.16,33.15,33.15,555460.0,29.2151,29.2151,29.2063,29.2063,555460.0
2016-12-29 11:25:00,33.15,33.17,33.15,33.17,114265.0,29.2063,29.2239,29.2063,29.2239,114265.0
2016-12-29 11:30:00,33.17,33.19,33.17,33.19,40650.0,29.2239,29.2415,29.2239,29.2415,40650.0
2016-12-29 11:35:00,33.19,33.2,33.17,33.17,79295.0,29.2415,29.2503,29.2239,29.2239,79295.0
2016-12-29 11:40:00,33.17,33.18,33.17,33.17,33630.0,29.2239,29.2327,29.2239,29.2239,33630.0
2016-12-29 11:45:00,33.17,33.17,33.14,33.14,122835.0,29.2239,29.2239,29.1975,29.1975,122835.0
2016-12-29 11:50:00,33.15,33.15,33.11,33.13,156215.0,29.2063,29.2063,29.171,29.1887,156215.0
2016-12-29 11:55:00,33.14,33.14,33.11,33.13,32340.0,29.1975,29.1975,29.171,29.1887,32340.0
2016-12-29 12:00:00,33.12,33.13,33.12,33.12,58285.0,29.1798,29.1887,29.1798,29.1798,58285.0
2016-12-29 12:05:00,33.12,33.12,33.09,33.09,13010.0,29.1798,29.1798,29.1534,29.1534,13010.0
2016-12-29 12:10:00,33.09,33.11,33.08,33.11,21955.0,29.1534,29.171,29.1446,29.171,21955.0
2016-12-29 12:15:00,33.1,33.13,33.1,33.12,61550.0,29.1622,29.1887,29.1622,29.1798,61550.0
2016-12-29 12:20:00,33.13,33.14,33.12,33.14,101840.0,29.1887,29.1975,29.1798,29.1975,101840.0
2016-12-29 12:25:00,33.13,33.16,33.13,33.15,39905.0,29.1887,29.2151,29.1887,29.2063,39905.0
2016-12-29 12:30:00,33.15,33.15,33.13,33.13,20070.0,29.2063,29.2063,29.1887,29.1887,20070.0
2016-12-29 12:35:00,33.13,33.13,33.12,33.13,27840.0,29.1887,29.1887,29.1798,29.1887,27840.0
2016-12-29 12:40:00,33.12,33.14,33.12,33.14,35200.0,29.1798,29.1975,29.1798,29.1975,35200.0
2016-12-29 12:45:00,33.14,33.17,33.14,33.16,33450.0,29.1975,29.2239,29.1975,29.2151,33450.0
2016-12-29 12:50:00,33.16,33.17,33.16,33.17,20230.0,29.2151,29.2239,29.2151,29.2239,20230.0
2016-12-29 12:55:00,33.17,33.17,33.14,33.14,23715.0,29.2239,29.2239,29.1975,29.1975,23715.0
2016-12-29 13:00:00,33.14,33.15,33.13,33.14,8835.0,29.1975,29.2063,29.1887,29.1975,8835.0
2016-12-29 13:05:00,33.13,33.13,33.12,33.12,7130.0,29.1887,29.1887,29.1798,29.1798,7130.0
2016-12-29 13:10:00,33.12,33.12,33.11,33.12,12930.0,29.1798,29.1798,29.171,29.1798,12930.0
2016-12-29 13:15:00,33.13,33.13,33.12,33.13,37795.0,29.1887,29.1887,29.1798,29.1887,37795.0
2016-12-29 13:20:00,33.13,33.13,33.12,33.13,20625.0,29.1887,29.1887,29.1798,29.1887,20625.0
2016-12-29 13:25:00,33.13,33.13,33.12,33.13,13880.0,29.1887,29.1887,29.1798,29.1887,13880.0
2016-12-29 13:30:00,33.12,33.12,33.1,33.11,24335.0,29.1798,29.1798,29.1622,29.171,24335.0
2016-12-29 13:35:00,33.11,33.11,33.1,33.11,7515.0,29.171,29.171,29.1622,29.171,7515.0
2016-12-29 13:40:00,33.1,33.11,33.09,33.1,18580.0,29.1622,29.171,29.1534,29.1622,18580.0
2016-12-29 13:45:00,33.1,33.1,33.09,33.09,23035.0,29.1622,29.1622,29.1534,29.1534,23035.0
2016-12-29 13:50:00,33.09,33.11,33.09,33.11,19015.0,29.1534,29.171,29.1534,29.171,19015.0
2016-12-29 13:55:00,33.11,33.12,33.1,33.12,24700.0,29.171,29.1798,29.1622,29.1798,24700.0
2016-12-29 14:00:00,33.12,33.16,33.12,33.16,24685.0,29.1798,29.2151,29.1798,29.2151,24685.0
2016-12-29 14:05:00,33.16,33.16,33.15,33.16,19495.0,29.2151,29.2151,29.2063,29.2151,19495.0
2016-12-29 14:10:00,33.15,33.15,33.14,33.15,23615.0,29.2063,29.2063,29.1975,29.2063,23615.0
2016-12-29 14:15:00,33.15,33.16,33.15,33.15,48255.0,29.2063,29.2151,29.2063,29.2063,48255.0
2016-12-29 14:20:00,33.16,33.17,33.15,33.16,72690.0,29.2151,29.2239,29.2063,29.2151,72690.0
2016-12-29 14:25:00,33.16,33.16,33.14,33.14,25620.0,29.2151,29.2151,29.1975,29.1975,25620.0
2016-12-29 14:30:00,33.15,33.15,33.12,33.12,24095.0,29.2063,29.2063,29.1798,29.1798,24095.0
2016-12-29 14:35:00,33.12,33.14,33.12,33.14,58805.0,29.1798,29.1975,29.1798,29.1975,58805.0
2016-12-29 14:40:00,33.13,33.13,33.12,33.13,124775.0,29.1887,29.1887,29.1798,29.1887,124775.0
2016-12-29 14:45:00,33.14,33.15,33.14,33.14,54665.0,29.1975,29.2063,29.1975,29.1975,54665.0
2016-12-29 14:50:00,33.14,33.15,33.14,33.14,89330.0,29.1975,29.2063,29.1975,29.1975,89330.0
2016-12-29 14:55:00,33.15,33.15,33.14,33.14,58510.0,29.2063,29.2063,29.1975,29.1975,58510.0
2016-12-29 15:00:00,33.14,33.15,33.13,33.13,66285.0,29.1975,29.2063,29.1887,29.1887,66285.0
2016-12-29 15:05:00,33.13,33.14,33.13,33.13,40650.0,29.1887,29.1975,29.1887,29.1887,40650.0
2016-12-29 15:10:00,33.13,33.15,33.13,33.14,51370.0,29.1887,29.2063,29.1887,29.1975,51370.0
2016-12-29 15:15:00,33.15,33.16,33.15,33.15,68665.0,29.2063,29.2151,29.2063,29.2063,68665.0
2016-12-29 15:20:00,33.15,33.17,33.15,33.17,93980.0,29.2063,29.2239,29.2063,29.2239,93980.0
2016-12-29 15:25:00,33.17,33.18,33.17,33.17,87395.0,29.2239,29.2327,29.2239,29.2239,87395.0
2016-12-29 15:30:00,33.17,33.18,33.16,33.17,152000.0,29.2239,29.2327,29.2151,29.2239,152000.0
2016-12-29 15:35:00,33.17,33.17,33.16,33.17,82290.0,29.2239,29.2239,29.2151,29.2239,82290.0
2016-12-29 15:40:00,33.17,33.18,33.17,33.18,37145.0,29.2239,29.2327,29.2239,29.2327,37145.0
2016-12-29 15:45:00,33.18,33.19,33.17,33.18,174115.0,29.2327,29.2415,29.2239,29.2327,174115.0
2016-12-29 15:50:00,33.18,33.19,33.18,33.19,207700.0,29.2327,29.2415,29.2327,29.2415,207700.0
2016-12-29 15:55:00,33.19,33.21,33.19,33.21,572565.0,29.2415,29.2591,29.2415,29.2591,572565.0
2016-12-30 09:30:00,33.29,33.29,33.19,33.19,167165.0,29.3296,29.3296,29.2415,29.2415,167165.0
2016-12-30 09:35:00,33.18,33.26,33.17,33.19,158415.0,29.2327,29.3032,29.2239,29.2415,158415.0
2016-12-30 09:40:00,33.18,33.21,33.16,33.17,32485.0,29.2327,29.2591,29.2151,29.2239,32485.0
2016-12-30 09:45:00,33.18,33.23,33.18,33.21,40270.0,29.2327,29.2768,29.2327,29.2591,40270.0
2016-12-30 09:50:00,33.21,33.21,33.18,33.2,76780.0,29.2591,29.2591,29.2327,29.2503,76780.0
2016-12-30 09:55:00,33.2,33.2,33.11,33.11,68815.0,29.2503,29.2503,29.171,29.171,68815.0
2016-12-30 10:00:00,33.11,33.12,33.09,33.09,75650.0,29.171,29.1798,29.1534,29.1534,75650.0
2016-12-30 10:05:00,33.1,33.13,33.1,33.12,50770.0,29.1622,29.1887,29.1622,29.1798,50770.0
2016-12-30 10:10:00,33.12,33.14,33.12,33.14,37235.0,29.1798,29.1975,29.1798,29.1975,37235.0
2016-12-30 10:15:00,33.15,33.15,33.1,33.11,33560.0,29.2063,29.2063,29.1622,29.171,33560.0
2016-12-30 10:20:00,33.12,33.13,33.08,33.08,36045.0,29.1798,29.1887,29.1446,29.1446,36045.0
2016-12-30 10:25:00,33.09,33.09,33.08,33.08,12000.0,29.1534,29.1534,29.1446,29.1446,12000.0
2016-12-30 10:30:00,33.1,33.14,33.1,33.14,50765.0,29.1622,29.1975,29.1622,29.1975,50765.0
2016-12-30 10:35:00,33.13,33.14,33.12,33.12,46505.0,29.1887,29.1975,29.1798,29.1798,46505.0
2016-12-30 10:40:00,33.13,33.14,33.11,33.12,41660.0,29.1887,29.1975,29.171,29.1798,41660.0
2016-12-30 10:45:00,33.11,33.13,33.11,33.13,39245.0,29.171,29.1887,29.171,29.1887,39245.0
2016-12-30 10:50:00,33.13,33.15,33.13,33.13,55145.0,29.1887,29.2063,29.1887,29.1887,55145.0
2016-12-30 10:55:00,33.14,33.16,33.14,33.16,69920.0,29.1975,29.2151,29.1975,29.2151,69920.0
2016-12-30 11:00:00,33.16,33.16,33.14,33.15,24935.0,29.2151,29.2151,29.1975,29.2063,24935.0
2016-12-30 11:05:00,33.15,33.16,33.14,33.15,34680.0,29.2063,29.2151,29.1975,29.2063,34680.0
2016-12-30 11:10:00,33.14,33.16,33.14,33.16,20590.0,29.1975,29.2151,29.1975,29.2151,20590.0
2016-12-30 11:15:00,33.18,33.2,33.18,33.19,33195.0,29.2327,29.2503,29.2327,29.2415,33195.0
2016-12-30 11:20:00,33.18,33.2,33.18,33.2,83475.0,29.2327,29.2503,29.2327,29.2503,83475.0
2016-12-30 11:25:00,33.2,33.22,33.19,33.2,26955.0,29.2503,29.268,29.2415,29.2503,26955.0
2016-12-30 11:30:00,33.2,33.22,33.2,33.22,51395.0,29.2503,29.268,29.2503,29.268,51395.0
2016-12-30 11:35:00,33.22,33.22,33.19,33.19,20595.0,29.268,29.268,29.2415,29.2415,20595.0
2016-12-30 11:40:00,33.19,33.23,33.19,33.22,32140.0,29.2415,29.2768,29.2415,29.268,32140.0
2016-12-30 11:45:00,33.23,33.24,33.22,33.22,58090.0,29.2768,29.2856,29.268,29.268,58090.0
2016-12-30 11:50:00,33.22,33.23,33.21,33.22,61570.0,29.268,29.2768,29.2591,29.268,61570.0
2016-12-30 11:55:00,33.21,33.22,33.2,33.2,44960.0,29.2591,29.268,29.2503,29.2503,44960.0
2016-12-30 12:00:00,33.2,33.2,33.17,33.17,84850.0,29.2503,29.2503,29.2239,29.2239,84850.0
2016-12-30 12:05:00,33.17,33.19,33.16,33.19,43925.0,29.2239,29.2415,29.2151,29.2415,43925.0
2016-12-30 12:10:00,33.19,33.21,33.19,33.21,32840.0,29.2415,29.2591,29.2415,29.2591,32840.0
2016-12-30 12:15:00,33.21,33.21,33.19,33.2,99675.0,29.2591,29.2591,29.2415,29.2503,99675.0
2016-12-30 12:20:00,33.2,33.21,33.2,33.21,273470.0,29.2503,29.2591,29.2503,29.2591,273470.0
2016-12-30 12:25:00,33.2,33.21,33.18,33.19,47745.0,29.2503,29.2591,29.2327,29.2415,47745.0
2016-12-30 12:30:00,33.18,33.2,33.18,33.19,54050.0,29.2327,29.2503,29.2327,29.2415,54050.0
2016-12-30 12:35:00,33.19,33.19,33.17,33.17,28330.0,29.2415,29.2415,29.2239,29.2239,28330.0
2016-12-30 12:40:00,33.17,33.19,33.17,33.18,46470.0,29.2239,29.2415,29.2239,29.2327,46470.0
2016-12-30 12:45:00,33.18,33.19,33.17,33.18,40725.0,29.2327,29.2415,29.2239,29.2327,40725.0
2016-12-30 12:50:00,33.18,33.18,33.16,33.18,78925.0,29.2327,29.2327,29.2151,29.2327,78925.0
2016-12-30 12:55:00,33.17,33.19,33.17,33.19,23305.0,29.2239,29.2415,29.2239,29.2415,23305.0
2016-12-30 13:00:00,33.19,33.2,33.19,33.19,38770.0,29.2415,29.2503,29.2415,29.2415,38770.0
2016-12-30 13:05:00,33.19,33.19,33.18,33.18,30395.0,29.2415,29.2415,29.2327,29.2327,30395.0
2016-12-30 13:10:00,33.18,33.19,33.17,33.19,51160.0,29.2327,29.2415,29.2239,29.2415,51160.0
2016-12-30 13:15:00,33.18,33.21,33.18,33.2,17020.0,29.2327,29.2591,29.2327,29.2503,17020.0
2016-12-30 13:20:00,33.2,33.22,33.2,33.22,57995.0,29.2503,29.268,29.2503,29.268,57995.0
2016-12-30 13:25:00,33.22,33.22,33.2,33.2,28360.0,29.268,29.268,29.2503,29.2503,28360.0
2016-12-30 13:30:00,33.2,33.21,33.19,33.2,21385.0,29.2503,29.2591,29.2415,29.2503,21385.0
2016-12-30 13:35:00,33.21,33.21,33.2,33.2,58345.0,29.2591,29.2591,29.2503,29.2503,58345.0
2016-12-30 13:40:00,33.2,33.21,33.19,33.19,67160.0,29.2503,29.2591,29.2415,29.2415,67160.0
2016-12-30 13:45:00,33.19,33.19,33.18,33.19,85740.0,29.2415,29.2415,29.2327,29.2415,85740.0
2016-12-30 13:50:00,33.19,33.2,33.18,33.2,89815.0,29.2415,29.2503,29.2327,29.2503,89815.0
2016-12-30 13:55:00,33.19,33.19,33.17,33.17,68540.0,29.2415,29.2415,29.2239,29.2239,68540.0
2016-12-30 14:00:00,33.17,33.18,33.17,33.17,44740.0,29.2239,29.2327,29.2239,29.2239,44740.0
2016-12-30 14:05:00,33.18,33.18,33.17,33.17,22155.0,29.2327,29.2327,29.2239,29.2239,22155.0
2016-12-30 14:10:00,33.17,33.18,33.16,33.17,42960.0,29.2239,29.2327,29.2151,29.2239,42960.0
2016-12-30 14:15:00,33.17,33.18,33.17,33.18,109170.0,29.2239,29.2327,29.2239,29.2327,109170.0
2016-12-30 14:20:00,33.18,33.18,33.17,33.17,107715.0,29.2327,29.2327,29.2239,29.2239,107715.0
2016-12-30 14:25:00,33.17,33.17,33.15,33.15,41860.0,29.2239,29.2239,29.2063,29.2063,41860.0
2016-12-30 14:30:00,33.15,33.17,33.14,33.15,64665.0,29.2063,29.2239,29.1975,29.2063,64665.0
2016-12-30 14:35:00,33.16,33.17,33.15,33.17,45190.0,29.2151,29.2239,29.2063,29.2239,45190.0
2016-12-30 14:40:00,33.17,33.17,33.16,33.17,49430.0,29.2239,29.2239,29.2151,29.2239,49430.0
2016-12-30 14:45:00,33.17,33.17,33.13,33.13,446305.0,29.2239,29.2239,29.1887,29.1887,446305.0
2016-12-30 14:50:00,33.13,33.13,33.1,33.1,70040.0,29.1887,29.1887,29.1622,29.1622,70040.0
2016-12-30 14:55:00,33.11,33.11,33.08,33.11,48390.0,29.171,29.171,29.1446,29.171,48390.0
2016-12-30 15:00:00,33.1,33.1,33.08,33.1,135125.0,29.1622,29.1622,29.1446,29.1622,135125.0
2016-12-30 15:05:00,33.1,33.12,33.1,33.11,49915.0,29.1622,29.1798,29.1622,29.171,49915.0
2016-12-30 15:10:00,33.11,33.14,33.1,33.13,105925.0,29.171,29.1975,29.1622,29.1887,105925.0
2016-12-30 15:15:00,33.14,33.15,33.13,33.13,52805.0,29.1975,29.2063,29.1887,29.1887,52805.0
2016-12-30 15:20:00,33.13,33.14,33.12,33.12,54035.0,29.1887,29.1975,29.1798,29.1798,54035.0
2016-12-30 15:25:00,33.12,33.14,33.12,33.14,79650.0,29.1798,29.1975,29.1798,29.1975,79650.0
2016-12-30 15:30:00,33.14,33.15,33.12,33.13,85850.0,29.1975,29.2063,29.1798,29.1887,85850.0
2016-12-30 15:35:00,33.13,33.13,33.1,33.1,32330.0,29.1887,29.1887,29.1622,29.1622,32330.0
2016-12-30 15:40:00,33.1,33.1,33.07,33.07,95415.0,29.1622,29.1622,29.1358,29.1358,95415.0
2016-12-30 15:45:00,33.07,33.07,33.04,33.04,91090.0,29.1358,29.1358,29.1094,29.1094,91090.0
2016-12-30 15:50:00,33.04,33.04,33.0,33.0,256105.0,29.1094,29.1094,29.0741,29.0741,256105.0
2016-12-30 15:55:00,33.0,33.07,33.0,33.07,587055.0,29.0741,29.1358,29.0741,29.1358,587055.0
2017-01-03 09:30:00,33.39,33.4,33.27,33.32,258295.0,29.4177,29.4265,29.312,29.3561,258295.0
2017-01-03 09:35:00,33.31,33.37,33.28,33.29,88395.0,29.3472,29.4001,29.3208,29.3296,88395.0
2017-01-03 09:40:00,33.3,33.34,33.29,33.34,147660.0,29.3384,29.3737,29.3296,29.3737,147660.0
2017-01-03 09:45:00,33.35,33.36,33.3,33.31,72855.0,29.3825,29.3913,29.3384,29.3472,72855.0
2017-01-03 09:50:00,33.31,33.32,33.24,33.29,1545585.0,29.3472,29.3561,29.2856,29.3296,1545585.0
2017-01-03 09:55:00,33.29,33.32,33.27,33.31,333975.0,29.3296,29.3561,29.312,29.3472,333975.0
2017-01-03 10:00:00,33.31,33.36,33.29,33.34,93520.0,29.3472,29.3913,29.3296,29.3737,93520.0
2017-01-03 10:05:00,33.34,33.49,33.33,33.47,194205.0,29.3737,29.5058,29.3649,29.4882,194205.0
2017-01-03 10:10:00,33.48,33.48,33.42,33.44,153385.0,29.497,29.497,29.4442,29.4618,153385.0
2017-01-03 10:15:00,33.44,33.47,33.43,33.45,123705.0,29.4618,29.4882,29.453,29.4706,123705.0
2017-01-03 10:20:00,33.45,33.45,33.42,33.43,244805.0,29.4706,29.4706,29.4442,29.453,244805.0
2017-01-03 10:25:00,33.43,33.45,33.41,33.42,105105.0,29.453,29.4706,29.4353,29.4442,105105.0
2017-01-03 10:30:00,33.42,33.46,33.41,33.41,260635.0,29.4442,29.4794,29.4353,29.4353,260635.0
2017-01-03 10:35:00,33.41,33.42,33.29,33.29,239305.0,29.4353,29.4442,29.3296,29.3296,239305.0
2017-01-03 10:40:00,33.29,33.32,33.26,33.27,145450.0,29.3296,29.3561,29.3032,29.312,145450.0
2017-01-03 10:45:00,33.26,33.29,33.21,33.21,144810.0,29.3032,29.3296,29.2591,29.2591,144810.0
2017-01-03 10:50:00,33.21,33.24,33.2,33.21,614875.0,29.2591,29.2856,29.2503,29.2591,614875.0
2017-01-03 10:55:00,33.2,33.21,33.14,33.15,538090.0,29.2503,29.2591,29.1975,29.2063,538090.0
2017-01-03 11:00:00,33.14,33.14,33.08,33.12,231990.0,29.1975,29.1975,29.1446,29.1798,231990.0
2017-01-03 11:05:00,33.13,33.17,33.13,33.17,116670.0,29.1887,29.2239,29.1887,29.2239,116670.0
2017-01-03 11:10:00,33.16,33.16,33.14,33.14,75430.0,29.2151,29.2151,29.1975,29.1975,75430.0
2017-01-03 11:15:00,33.15,33.15,33.1,33.12,99885.0,29.2063,29.2063,29.1622,29.1798,99885.0
2017-01-03 11:20:00,33.12,33.19,33.12,33.17,79950.0,29.1798,29.2415,29.1798,29.2239,79950.0
2017-01-03 11:25:00,33.17,33.17,33.11,33.12,40215.0,29.2239,29.2239,29.171,29.1798,40215.0
2017-01-03 11:30:00,33.14,33.16,33.13,33.15,74300.0,29.1975,29.2151,29.1887,29.2063,74300.0
2017-01-03 11:35:00,33.15,33.16,33.1,33.1,472690.0,29.2063,29.2151,29.1622,29.1622,472690.0
2017-01-03 11:40:00,33.1,33.1,33.06,33.07,137915.0,29.1622,29.1622,29.127,29.1358,137915.0
2017-01-03 11:45:00,33.07,33.13,33.07,33.1,125395.0,29.1358,29.1887,29.1358,29.1622,125395.0
2017-01-03 11:50:00,33.1,33.13,33.1,33.12,111085.0,29.1622,29.1887,29.1622,29.1798,111085.0
2017-01-03 11:55:00,33.12,33.13,33.1,33.13,213395.0,29.1798,29.1887,29.1622,29.1887,213395.0
2017-01-03 12:00:00,33.14,33.14,33.1,33.13,167980.0,29.1975,29.1975,29.1622,29.1887,167980.0
2017-01-03 12:05:00,33.12,33.12,33.07,33.11,136835.0,29.1798,29.1798,29.1358,29.171,136835.0
2017-01-03 12:10:00,33.12,33.15,33.12,33.14,75060.0,29.1798,29.2063,29.1798,29.1975,75060.0
2017-01-03 12:15:00,33.15,33.15,33.13,33.14,94090.0,29.2063,29.2063,29.1887,29.1975,94090.0
2017-01-03 12:20:00,33.14,33.14,33.1,33.12,98275.0,29.1975,29.1975,29.1622,29.1798,98275.0
2017-01-03 12:25:00,33.13,33.14,33.11,33.12,43260.0,29.1887,29.1975,29.171,29.1798,43260.0
2017-01-03 12:30:00,33.11,33.13,33.1,33.12,290530.0,29.171,29.1887,29.1622,29.1798,290530.0
2017-01-03 12:35:00,33.12,33.12,33.08,33.09,53955.0,29.1798,29.1798,29.1446,29.1534,53955.0
2017-01-03 12:40:00,33.08,33.1,33.06,33.06,91500.0,29.1446,29.1622,29.127,29.127,91500.0
2017-01-03 12:45:00,33.06,33.1,33.05,33.1,95950.0,29.127,29.1622,29.1182,29.1622,95950.0
2017-01-03 12:50:00,33.1,33.1,33.08,33.08,72720.0,29.1622,29.1622,29.1446,29.1446,72720.0
2017-01-03 12:55:00,33.09,33.1,33.09,33.1,51595.0,29.1534,29.1622,29.1534,29.1622,51595.0
2017-01-03 13:00:00,33.1,33.1,33.08,33.08,45025.0,29.1622,29.1622,29.1446,29.1446,45025.0
2017-01-03 13:05:00,33.08,33.08,33.04,33.05,246575.0,29.1446,29.1446,29.1094,29.1182,246575.0
2017-01-03 13:10:00,33.06,33.07,33.05,33.07,64940.0,29.127,29.1358,29.1182,29.1358,64940.0
2017-01-03 13:15:00,33.07,33.08,33.06,33.08,97950.0,29.1358,29.1446,29.127,29.1446,97950.0
2017-01-03 13:20:00,33.08,33.13,33.08,33.12,82135.0,29.1446,29.1887,29.1446,29.1798,82135.0
2017-01-03 13:25:00,33.12,33.13,33.11,33.11,40300.0,29.1798,29.1887,29.171,29.171,40300.0
2017-01-03 13:30:00,33.12,33.12,33.11,33.11,50860.0,29.1798,29.1798,29.171,29.171,50860.0
2017-01-03 13:35:00,33.1,33.11,33.09,33.1,112000.0,29.1622,29.171,29.1534,29.1622,112000.0
2017-01-03 13:40:00,33.1,33.1,33.08,33.09,77590.0,29.1622,29.1622,29.1446,29.1534,77590.0
2017-01-03 13:45:00,33.09,33.11,33.08,33.08,109380.0,29.1534,29.171,29.1446,29.1446,109380.0
2017-01-03 13:50:00,33.08,33.11,33.08,33.09,31630.0,29.1446,29.171,29.1446,29.1534,31630.0
2017-01-03 13:55:00,33.09,33.1,33.08,33.09,50455.0,29.1534,29.1622,29.1446,29.1534,50455.0
2017-01-03 14:00:00,33.09,33.12,33.09,33.11,152205.0,29.1534,29.1798,29.1534,29.171,152205.0
2017-01-03 14:05:00,33.11,33.12,33.1,33.11,114690.0,29.171,29.1798,29.1622,29.171,114690.0
2017-01-03 14:10:00,33.11,33.13,33.11,33.13,50565.0,29.171,29.1887,29.171,29.1887,50565.0
2017-01-03 14:15:00,33.13,33.14,33.13,33.13,323465.0,29.1887,29.1975,29.1887,29.1887,323465.0
2017-01-03 14:20:00,33.13,33.14,33.12,33.13,67100.0,29.1887,29.1975,29.1798,29.1887,67100.0
2017-01-03 14:25:00,33.13,33.13,33.11,33.11,67005.0,29.1887,29.1887,29.171,29.171,67005.0
2017-01-03 14:30:00,33.11,33.11,33.08,33.08,200775.0,29.171,29.171,29.1446,29.1446,200775.0
2017-01-03 14:35:00,33.08,33.1,33.08,33.08,96465.0,29.1446,29.1622,29.1446,29.1446,96465.0
2017-01-03 14:40:00,33.08,33.11,33.07,33.1,86330.0,29.1446,29.171,29.1358,29.1622,86330.0
2017-01-03 14:45:00,33.11,33.11,33.09,33.11,104325.0,29.171,29.171,29.1534,29.171,104325.0
2017-01-03 14:50:00,33.12,33.14,33.11,33.14,116960.0,29.1798,29.1975,29.171,29.1975,116960.0
2017-01-03 14:55:00,33.14,33.15,33.13,33.14,200175.0,29.1975,29.2063,29.1887,29.1975,200175.0
2017-01-03 15:00:00,33.14,33.18,33.14,33.18,131870.0,29.1975,29.2327,29.1975,29.2327,131870.0
2017-01-03 15:05:00,33.18,33.19,33.18,33.19,98180.0,29.2327,29.2415,29.2327,29.2415,98180.0
2017-01-03 15:10:00,33.19,33.2,33.19,33.2,205355.0,29.2415,29.2503,29.2415,29.2503,205355.0
2017-01-03 15:15:00,33.2,33.21,33.18,33.19,143260.0,29.2503,29.2591,29.2327,29.2415,143260.0
2017-01-03 15:20:00,33.19,33.19,33.14,33.16,82555.0,29.2415,29.2415,29.1975,29.2151,82555.0
2017-01-03 15:25:00,33.16,33.17,33.15,33.15,107325.0,29.2151,29.2239,29.2063,29.2063,107325.0
2017-01-03 15:30:00,33.15,33.16,33.13,33.16,715215.0,29.2063,29.2151,29.1887,29.2151,715215.0
2017-01-03 15:35:00,33.16,33.18,33.15,33.18,591670.0,29.2151,29.2327,29.2063,29.2327,591670.0
2017-01-03 15:40:00,33.18,33.19,33.17,33.19,146975.0,29.2327,29.2415,29.2239,29.2415,146975.0
2017-01-03 15:45:00,33.19,33.25,33.19,33.25,191265.0,29.2415,29.2944,29.2415,29.2944,191265.0
2017-01-03 15:50:00,33.25,33.27,33.24,33.25,182265.0,29.2944,29.312,29.2856,29.2944,182265.0
2017-01-03 15:55:00,33.25,33.26,33.24,33.25,390900.0,29.2944,29.3032,29.2856,29.2944,390900.0
2017-01-04 09:30:00,33.35,33.54,33.35,33.54,301075.0,29.3825,29.5499,29.3825,29.5499,301075.0
2017-01-04 09:35:00,33.55,33.59,33.47,33.48,241390.0,29.5587,29.5939,29.4882,29.497,241390.0
2017-01-04 09:40:00,33.47,33.53,33.47,33.48,200630.0,29.4882,29.5411,29.4882,29.497,200630.0
2017-01-04 09:45:00,33.48,33.52,33.48,33.5,118130.0,29.497,29.5323,29.497,29.5146,118130.0
2017-01-04 09:50:00,33.51,33.57,33.51,33.57,269240.0,29.5235,29.5763,29.5235,29.5763,269240.0
2017-01-04 09:55:00,33.57,33.58,33.55,33.56,409720.0,29.5763,29.5851,29.5587,29.5675,409720.0
2017-01-04 10:00:00,33.57,33.59,33.56,33.59,161285.0,29.5763,29.5939,29.5675,29.5939,161285.0
2017-01-04 10:05:00,33.6,33.63,33.56,33.56,269850.0,29.6027,29.6292,29.5675,29.5675,269850.0
2017-01-04 10:10:00,33.56,33.56,33.52,33.55,165360.0,29.5675,29.5675,29.5323,29.5587,165360.0
2017-01-04 10:15:00,33.55,33.58,33.55,33.58,75410.0,29.5587,29.5851,29.5587,29.5851,75410.0
2017-01-04 10:20:00,33.58,33.63,33.58,33.62,62495.0,29.5851,29.6292,29.5851,29.6204,62495.0
2017-01-04 10:25:00,33.62,33.62,33.58,33.58,35330.0,29.6204,29.6204,29.5851,29.5851,35330.0
2017-01-04 10:30:00,33.58,33.62,33.58,33.6,39425.0,29.5851,29.6204,29.5851,29.6027,39425.0
2017-01-04 10:35:00,33.61,33.63,33.59,33.61,57615.0,29.6116,29.6292,29.5939,29.6116,57615.0
2017-01-04 10:40:00,33.62,33.62,33.6,33.61,69280.0,29.6204,29.6204,29.6027,29.6116,69280.0
2017-01-04 10:45:00,33.63,33.68,33.63,33.67,95875.0,29.6292,29.6732,29.6292,29.6644,95875.0
2017-01-04 10:50:00,33.67,33.67,33.65,33.67,76380.0,29.6644,29.6644,29.6468,29.6644,76380.0
2017-01-04 10:55:00,33.67,33.67,33.65,33.65,37710.0,29.6644,29.6644,29.6468,29.6468,37710.0
2017-01-04 11:00:00,33.65,33.71,33.65,33.7,98065.0,29.6468,29.6997,29.6468,29.6908,98065.0
2017-01-04 11:05:00,33.71,33.76,33.71,33.72,129460.0,29.6997,29.7437,29.6997,29.7085,129460.0
2017-01-04 11:10:00,33.72,33.73,33.7,33.71,106410.0,29.7085,29.7173,29.6908,29.6997,106410.0
2017-01-04 11:15:00,33.71,33.71,33.68,33.69,187310.0,29.6997,29.6997,29.6732,29.682,187310.0
2017-01-04 11:20:00,33.69,33.7,33.66,33.66,48235.0,29.682,29.6908,29.6556,29.6556,48235.0
2017-01-04 11:25:00,33.67,33.73,33.67,33.72,138680.0,29.6644,29.7173,29.6644,29.7085,138680.0
2017-01-04 11:30:00,33.72,33.76,33.72,33.76,94140.0,29.7085,29.7437,29.7085,29.7437,94140.0
2017-01-04 11:35:00,33.75,33.76,33.74,33.75,110845.0,29.7349,29.7437,29.7261,29.7349,110845.0
2017-01-04 11:40:00,33.75,33.76,33.73,33.74,44175.0,29.7349,29.7437,29.7173,29.7261,44175.0
2017-01-04 11:45:00,33.75,33.77,33.72,33.73,54940.0,29.7349,29.7525,29.7085,29.7173,54940.0
2017-01-04 11:50:00,33.73,33.74,33.71,33.73,233465.0,29.7173,29.7261,29.6997,29.7173,233465.0
2017-01-04 11:55:00,33.74,33.75,33.73,33.74,131955.0,29.7261,29.7349,29.7173,29.7261,131955.0
2017-01-04 12:00:00,33.74,33.76,33.74,33.75,82950.0,29.7261,29.7437,29.7261,29.7349,82950.0
2017-01-04 12:05:00,33.76,33.78,33.75,33.77,70995.0,29.7437,29.7613,29.7349,29.7525,70995.0
2017-01-04 12:10:00,33.77,33.78,33.76,33.77,40040.0,29.7525,29.7613,29.7437,29.7525,40040.0
2017-01-04 12:15:00,33.77,33.78,33.74,33.74,93045.0,29.7525,29.7613,29.7261,29.7261,93045.0
2017-01-04 12:20:00,33.75,33.77,33.74,33.77,137050.0,29.7349,29.7525,29.7261,29.7525,137050.0
2017-01-04 12:25:00,33.77,33.77,33.75,33.75,43680.0,29.7525,29.7525,29.7349,29.7349,43680.0
2017-01-04 12:30:00,33.75,33.76,33.74,33.74,45905.0,29.7349,29.7437,29.7261,29.7261,45905.0
2017-01-04 12:35:00,33.74,33.74,33.74,33.74,23450.0,29.7261,29.7261,29.7261,29.7261,23450.0
2017-01-04 12:40:00,33.74,33.76,33.74,33.76,109385.0,29.7261,29.7437,29.7261,29.7437,109385.0
2017-01-04 12:45:00,33.76,33.76,33.74,33.74,69890.0,29.7437,29.7437,29.7261,29.7261,69890.0
2017-01-04 12:50:00,33.74,33.75,33.74,33.74,68130.0,29.7261,29.7349,29.7261,29.7261,68130.0
2017-01-04 12:55:00,33.74,33.75,33.73,33.74,47965.0,29.7261,29.7349,29.7173,29.7261,47965.0
2017-01-04 13:00:00,33.73,33.73,33.71,33.71,73660.0,29.7173,29.7173,29.6997,29.6997,73660.0
2017-01-04 13:05:00,33.71,33.72,33.71,33.71,51035.0,29.6997,29.7085,29.6997,29.6997,51035.0
2017-01-04 13:10:00,33.7,33.72,33.7,33.71,37165.0,29.6908,29.7085,29.6908,29.6997,37165.0
2017-01-04 13:15:00,33.71,33.72,33.69,33.69,29510.0,29.6997,29.7085,29.682,29.682,29510.0
2017-01-04 13:20:00,33.69,33.71,33.69,33.71,72135.0,29.682,29.6997,29.682,29.6997,72135.0
2017-01-04 13:25:00,33.71,33.71,33.7,33.71,52460.0,29.6997,29.6997,29.6908,29.6997,52460.0
2017-01-04 13:30:00,33.71,33.72,33.71,33.71,117655.0,29.6997,29.7085,29.6997,29.6997,117655.0
2017-01-04 13:35:00,33.72,33.72,33.71,33.72,79645.0,29.7085,29.7085,29.6997,29.7085,79645.0
2017-01-04 13:40:00,33.71,33.72,33.7,33.71,67425.0,29.6997,29.7085,29.6908,29.6997,67425.0
2017-01-04 13:45:00,33.71,33.73,33.7,33.73,87280.0,29.6997,29.7173,29.6908,29.7173,87280.0
2017-01-04 13:50:00,33.73,33.73,33.72,33.73,77645.0,29.7173,29.7173,29.7085,29.7173,77645.0
2017-01-04 13:55:00,33.72,33.73,33.71,33.71,99685.0,29.7085,29.7173,29.6997,29.6997,99685.0
2017-01-04 14:00:00,33.71,33.73,33.71,33.72,204625.0,29.6997,29.7173,29.6997,29.7085,204625.0
2017-01-04 14:05:00,33.72,33.73,33.72,33.72,69810.0,29.7085,29.7173,29.7085,29.7085,69810.0
2017-01-04 14:10:00,33.72,33.76,33.72,33.75,87620.0,29.7085,29.7437,29.7085,29.7349,87620.0
2017-01-04 14:15:00,33.76,33.76,33.75,33.76,224995.0,29.7437,29.7437,29.7349,29.7437,224995.0
2017-01-04 14:20:00,33.77,33.77,33.72,33.72,85895.0,29.7525,29.7525,29.7085,29.7085,85895.0
2017-01-04 14:25:00,33.72,33.75,33.72,33.75,80595.0,29.7085,29.7349,29.7085,29.7349,80595.0
2017-01-04 14:30:00,33.75,33.75,33.74,33.75,32260.0,29.7349,29.7349,29.7261,29.7349,32260.0
2017-01-04 14:35:00,33.76,33.77,33.75,33.76,73585.0,29.7437,29.7525,29.7349,29.7437,73585.0
2017-01-04 14:40:00,33.76,33.77,33.74,33.75,123260.0,29.7437,29.7525,29.7261,29.7349,123260.0
2017-01-04 14:45:00,33.75,33.75,33.71,33.72,238710.0,29.7349,29.7349,29.6997,29.7085,238710.0
2017-01-04 14:50:00,33.72,33.73,33.71,33.73,37595.0,29.7085,29.7173,29.6997,29.7173,37595.0
2017-01-04 14:55:00,33.73,33.74,33.73,33.74,154975.0,29.7173,29.7261,29.7173,29.7261,154975.0
2017-01-04 15:00:00,33.74,33.76,33.74,33.75,101990.0,29.7261,29.7437,29.7261,29.7349,101990.0
2017-01-04 15:05:00,33.75,33.77,33.75,33.77,66070.0,29.7349,29.7525,29.7349,29.7525,66070.0
2017-01-04 15:10:00,33.77,33.77,33.76,33.77,70930.0,29.7525,29.7525,29.7437,29.7525,70930.0
2017-01-04 15:15:00,33.77,33.77,33.76,33.77,67865.0,29.7525,29.7525,29.7437,29.7525,67865.0
2017-01-04 15:20:00,33.77,33.77,33.76,33.77,176195.0,29.7525,29.7525,29.7437,29.7525,176195.0
2017-01-04 15:25:00,33.77,33.79,33.77,33.79,107410.0,29.7525,29.7701,29.7525,29.7701,107410.0
2017-01-04 15:30:00,33.78,33.79,33.77,33.78,88070.0,29.7613,29.7701,29.7525,29.7613,88070.0
2017-01-04 15:35:00,33.79,33.8,33.78,33.79,86355.0,29.7701,29.779,29.7613,29.7701,86355.0
2017-01-04 15:40:00,33.79,33.81,33.79,33.81,89180.0,29.7701,29.7878,29.7701,29.7878,89180.0
2017-01-04 15:45:00,33.81,33.81,33.77,33.78,310695.0,29.7878,29.7878,29.7525,29.7613,310695.0
2017-01-04 15:50:00,33.78,33.79,33.78,33.78,306880.0,29.7613,29.7701,29.7613,29.7613,306880.0
2017-01-04 15:55:00,33.78,33.8,33.76,33.78,964355.0,29.7613,29.779,29.7437,29.7613,964355.0
2017-01-05 09:30:00,33.69,33.72,33.64,33.68,526280.0,29.682,29.7085,29.638,29.6732,526280.0
2017-01-05 09:35:00,33.68,33.69,33.65,33.66,193385.0,29.6732,29.682,29.6468,29.6556,193385.0
2017-01-05 09:40:00,33.66,33.69,33.66,33.69,84945.0,29.6556,29.682,29.6556,29.682,84945.0
2017-01-05 09:45:00,33.69,33.72,33.69,33.69,80225.0,29.682,29.7085,29.682,29.682,80225.0
2017-01-05 09:50:00,33.69,33.7,33.66,33.7,120915.0,29.682,29.6908,29.6556,29.6908,120915.0
2017-01-05 09:55:00,33.7,33.74,33.69,33.71,121090.0,29.6908,29.7261,29.682,29.6997,121090.0
2017-01-05 10:00:00,33.71,33.72,33.69,33.69,42360.0,29.6997,29.7085,29.682,29.682,42360.0
2017-01-05 10:05:00,33.7,33.74,33.69,33.73,61520.0,29.6908,29.7261,29.682,29.7173,61520.0
2017-01-05 10:10:00,33.72,33.75,33.72,33.74,44075.0,29.7085,29.7349,29.7085,29.7261,44075.0
2017-01-05 10:15:00,33.74,33.74,33.72,33.72,20495.0,29.7261,29.7261,29.7085,29.7085,20495.0
2017-01-05 10:20:00,33.72,33.73,33.72,33.73,16255.0,29.7085,29.7173,29.7085,29.7173,16255.0
2017-01-05 10:25:00,33.73,33.77,33.73,33.76,17455.0,29.7173,29.7525,29.7173,29.7437,17455.0
2017-01-05 10:30:00,33.76,33.76,33.69,33.69,47000.0,29.7437,29.7437,29.682,29.682,47000.0
2017-01-05 10:35:00,33.7,33.72,33.7,33.72,20745.0,29.6908,29.7085,29.6908,29.7085,20745.0
2017-01-05 10:40:00,33.71,33.74,33.69,33.74,196110.0,29.6997,29.7261,29.682,29.7261,196110.0
2017-01-05 10:45:00,33.74,33.74,33.69,33.71,58055.0,29.7261,29.7261,29.682,29.6997,58055.0
2017-01-05 10:50:00,33.71,33.72,33.68,33.69,159200.0,29.6997,29.7085,29.6732,29.682,159200.0
2017-01-05 10:55:00,33.69,33.7,33.68,33.69,50735.0,29.682,29.6908,29.6732,29.682,50735.0
2017-01-05 11:00:00,33.69,33.69,33.66,33.66,112450.0,29.682,29.682,29.6556,29.6556,112450.0
2017-01-05 11:05:00,33.67,33.67,33.55,33.56,104405.0,29.6644,29.6644,29.5587,29.5675,104405.0
2017-01-05 11:10:00,33.56,33.57,33.54,33.56,98505.0,29.5675,29.5763,29.5499,29.5675,98505.0
2017-01-05 11:15:00,33.56,33.57,33.54,33.57,127840.0,29.5675,29.5763,29.5499,29.5763,127840.0
2017-01-05 11:20:00,33.57,33.57,33.53,33.55,112310.0,29.5763,29.5763,29.5411,29.5587,112310.0
2017-01-05 11:25:00,33.54,33.56,33.52,33.52,98645.0,29.5499,29.5675,29.5323,29.5323,98645.0
2017-01-05 11:30:00,33.52,33.54,33.49,33.5,103680.0,29.5323,29.5499,29.5058,29.5146,103680.0
2017-01-05 11:35:00,33.49,33.5,33.46,33.47,106595.0,29.5058,29.5146,29.4794,29.4882,106595.0
2017-01-05 11:40:00,33.47,33.47,33.4,33.4,121875.0,29.4882,29.4882,29.4265,29.4265,121875.0
2017-01-05 11:45:00,33.4,33.43,33.4,33.41,194745.0,29.4265,29.453,29.4265,29.4353,194745.0
2017-01-05 11:50:00,33.41,33.42,33.39,33.41,70855.0,29.4353,29.4442,29.4177,29.4353,70855.0
2017-01-05 11:55:00,33.41,33.43,33.4,33.42,49880.0,29.4353,29.453,29.4265,29.4442,49880.0
2017-01-05 12:00:00,33.42,33.45,33.41,33.43,138350.0,29.4442,29.4706,29.4353,29.453,138350.0
2017-01-05 12:05:00,33.43,33.43,33.39,33.41,94030.0,29.453,29.453,29.4177,29.4353,94030.0
2017-01-05 12:10:00,33.4,33.41,33.39,33.41,49705.0,29.4265,29.4353,29.4177,29.4353,49705.0
2017-01-05 12:15:00,33.42,33.47,33.41,33.47,64285.0,29.4442,29.4882,29.4353,29.4882,64285.0
2017-01-05 12:20:00,33.46,33.46,33.45,33.46,79900.0,29.4794,29.4794,29.4706,29.4794,79900.0
2017-01-05 12:25:00,33.46,33.48,33.46,33.48,28695.0,29.4794,29.497,29.4794,29.497,28695.0
2017-01-05 12:30:00,33.47,33.47,33.46,33.46,145490.0,29.4882,29.4882,29.4794,29.4794,145490.0
2017-01-05 12:35:00,33.46,33.47,33.45,33.47,28870.0,29.4794,29.4882,29.4706,29.4882,28870.0
2017-01-05 12:40:00,33.47,33.47,33.45,33.46,36295.0,29.4882,29.4882,29.4706,29.4794,36295.0
2017-01-05 12:45:00,33.46,33.47,33.46,33.47,44760.0,29.4794,29.4882,29.4794,29.4882,44760.0
2017-01-05 12:50:00,33.47,33.48,33.46,33.47,51200.0,29.4882,29.497,29.4794,29.4882,51200.0
2017-01-05 12:55:00,33.47,33.48,33.46,33.47,51050.0,29.4882,29.497,29.4794,29.4882,51050.0
2017-01-05 13:00:00,33.47,33.47,33.45,33.46,58945.0,29.4882,29.4882,29.4706,29.4794,58945.0
2017-01-05 13:05:00,33.46,33.49,33.46,33.49,152195.0,29.4794,29.5058,29.4794,29.5058,152195.0
2017-01-05 13:10:00,33.49,33.5,33.48,33.49,263370.0,29.5058,29.5146,29.497,29.5058,263370.0
2017-01-05 13:15:00,33.49,33.5,33.48,33.49,51870.0,29.5058,29.5146,29.497,29.5058,51870.0
2017-01-05 13:20:00,33.49,33.51,33.49,33.5,31310.0,29.5058,29.5235,29.5058,29.5146,31310.0
2017-01-05 13:25:00,33.49,33.49,33.48,33.49,63890.0,29.5058,29.5058,29.497,29.5058,63890.0
2017-01-05 13:30:00,33.48,33.49,33.47,33.48,96285.0,29.497,29.5058,29.4882,29.497,96285.0
2017-01-05 13:35:00,33.48,33.52,33.48,33.5,59265.0,29.497,29.5323,29.497,29.5146,59265.0
2017-01-05 13:40:00,33.49,33.49,33.48,33.49,31905.0,29.5058,29.5058,29.497,29.5058,31905.0
2017-01-05 13:45:00,33.48,33.5,33.48,33.5,51035.0,29.497,29.5146,29.497,29.5146,51035.0
2017-01-05 13:50:00,33.49,33.49,33.49,33.49,44345.0,29.5058,29.5058,29.5058,29.5058,44345.0
2017-01-05 13:55:00,33.49,33.51,33.49,33.51,61035.0,29.5058,29.5235,29.5058,29.5235,61035.0
2017-01-05 14:00:00,33.51,33.54,33.5,33.54,49600.0,29.5235,29.5499,29.5146,29.5499,49600.0
2017-01-05 14:05:00,33.54,33.54,33.52,33.53,52950.0,29.5499,29.5499,29.5323,29.5411,52950.0
2017-01-05 14:10:00,33.53,33.55,33.53,33.55,37010.0,29.5411,29.5587,29.5411,29.5587,37010.0
2017-01-05 14:15:00,33.55,33.56,33.54,33.54,235785.0,29.5587,29.5675,29.5499,29.5499,235785.0
2017-01-05 14:20:00,33.54,33.55,33.54,33.55,95050.0,29.5499,29.5587,29.5499,29.5587,95050.0
2017-01-05 14:25:00,33.54,33.55,33.54,33.54,57560.0,29.5499,29.5587,29.5499,29.5499,57560.0
2017-01-05 14:30:00,33.54,33.55,33.53,33.53,144390.0,29.5499,29.5587,29.5411,29.5411,144390.0
2017-01-05 14:35:00,33.53,33.53,33.53,33.53,36370.0,29.5411,29.5411,29.5411,29.5411,36370.0
2017-01-05 14:40:00,33.53,33.54,33.52,33.52,242815.0,29.5411,29.5499,29.5323,29.5323,242815.0
2017-01-05 14:45:00,33.52,33.53,33.5,33.51,148755.0,29.5323,29.5411,29.5146,29.5235,148755.0
2017-01-05 14:50:00,33.51,33.52,33.5,33.51,60290.0,29.5235,29.5323,29.5146,29.5235,60290.0
2017-01-05 14:55:00,33.51,33.51,33.49,33.5,88215.0,29.5235,29.5235,29.5058,29.5146,88215.0
2017-01-05 15:00:00,33.5,33.54,33.49,33.53,141445.0,29.5146,29.5499,29.5058,29.5411,141445.0
2017-01-05 15:05:00,33.53,33.53,33.51,33.52,53510.0,29.5411,29.5411,29.5235,29.5323,53510.0
2017-01-05 15:10:00,33.52,33.53,33.52,33.53,56075.0,29.5323,29.5411,29.5323,29.5411,56075.0
2017-01-05 15:15:00,33.53,33.54,33.52,33.52,62915.0,29.5411,29.5499,29.5323,29.5323,62915.0
2017-01-05 15:20:00,33.52,33.54,33.52,33.54,183455.0,29.5323,29.5499,29.5323,29.5499,183455.0
2017-01-05 15:25:00,33.54,33.55,33.53,33.54,107930.0,29.5499,29.5587,29.5411,29.5499,107930.0
2017-01-05 15:30:00,33.54,33.55,33.54,33.54,78110.0,29.5499,29.5587,29.5499,29.5499,78110.0
2017-01-05 15:35:00,33.54,33.54,33.52,33.52,95630.0,29.5499,29.5499,29.5323,29.5323,95630.0
2017-01-05 15:40:00,33.52,33.53,33.51,33.51,88405.0,29.5323,29.5411,29.5235,29.5235,88405.0
2017-01-05 15:45:00,33.52,33.53,33.51,33.53,92795.0,29.5323,29.5411,29.5235,29.5411,92795.0
2017-01-05 15:50:00,33.53,33.53,33.51,33.53,154105.0,29.5411,29.5411,29.5235,29.5411,154105.0
2017-01-05 15:55:00,33.53,33.55,33.52,33.52,165235.0,29.5411,29.5587,29.5323,29.5323,165235.0
2017-01-06 09:30:00,33.54,33.59,33.48,33.49,332285.0,29.5499,29.5939,29.497,29.5058,332285.0
2017-01-06 09:35:00,33.48,33.5,33.43,33.47,63515.0,29.497,29.5146,29.453,29.4882,63515.0
2017-01-06 09:40:00,33.47,33.53,33.47,33.5,75390.0,29.4882,29.5411,29.4882,29.5146,75390.0
2017-01-06 09:45:00,33.5,33.53,33.47,33.49,103160.0,29.5146,29.5411,29.4882,29.5058,103160.0
2017-01-06 09:50:00,33.5,33.53,33.5,33.5,76085.0,29.5146,29.5411,29.5146,29.5146,76085.0
2017-01-06 09:55:00,33.5,33.55,33.5,33.55,28715.0,29.5146,29.5587,29.5146,29.5587,28715.0
2017-01-06 10:00:00,33.54,33.57,33.53,33.54,46345.0,29.5499,29.5763,29.5411,29.5499,46345.0
2017-01-06 10:05:00,33.56,33.56,33.53,33.53,41455.0,29.5675,29.5675,29.5411,29.5411,41455.0
2017-01-06 10:10:00,33.52,33.52,33.49,33.49,31435.0,29.5323,29.5323,29.5058,29.5058,31435.0
2017-01-06 10:15:00,33.49,33.52,33.48,33.49,56905.0,29.5058,29.5323,29.497,29.5058,56905.0
2017-01-06 10:20:00,33.49,33.51,33.49,33.5,177865.0,29.5058,29.5235,29.5058,29.5146,177865.0
2017-01-06 10:25:00,33.5,33.51,33.48,33.5,53975.0,29.5146,29.5235,29.497,29.5146,53975.0
2017-01-06 10:30:00,33.5,33.5,33.45,33.46,42085.0,29.5146,29.5146,29.4706,29.4794,42085.0
2017-01-06 10:35:00,33.46,33.47,33.44,33.45,34010.0,29.4794,29.4882,29.4618,29.4706,34010.0
2017-01-06 10:40:00,33.45,33.5,33.45,33.5,61485.0,29.4706,29.5146,29.4706,29.5146,61485.0
2017-01-06 10:45:00,33.5,33.5,33.46,33.48,61190.0,29.5146,29.5146,29.4794,29.497,61190.0
2017-01-06 10:50:00,33.48,33.53,33.47,33.53,248810.0,29.497,29.5411,29.4882,29.5411,248810.0
2017-01-06 10:55:00,33.53,33.54,33.51,33.51,83680.0,29.5411,29.5499,29.5235,29.5235,83680.0
2017-01-06 11:00:00,33.51,33.52,33.5,33.5,48010.0,29.5235,29.5323,29.5146,29.5146,48010.0
2017-01-06 11:05:00,33.5,33.5,33.48,33.48,24695.0,29.5146,29.5146,29.497,29.497,24695.0
2017-01-06 11:10:00,33.48,33.5,33.48,33.5,33305.0,29.497,29.5146,29.497,29.5146,33305.0
2017-01-06 11:15:00,33.5,33.51,33.49,33.5,73720.0,29.5146,29.5235,29.5058,29.5146,73720.0
2017-01-06 11:20:00,33.5,33.54,33.5,33.52,59015.0,29.5146,29.5499,29.5146,29.5323,59015.0
2017-01-06 11:25:00,33.52,33.54,33.51,33.54,140995.0,29.5323,29.5499,29.5235,29.5499,140995.0
2017-01-06 11:30:00,33.54,33.57,33.54,33.56,51005.0,29.5499,29.5763,29.5499,29.5675,51005.0
2017-01-06 11:35:00,33.56,33.57,33.54,33.56,57270.0,29.5675,29.5763,29.5499,29.5675,57270.0
2017-01-06 11:40:00,33.56,33.58,33.56,33.58,38885.0,29.5675,29.5851,29.5675,29.5851,38885.0
2017-01-06 11:45:00,33.58,33.6,33.58,33.6,41915.0,29.5851,29.6027,29.5851,29.6027,41915.0
2017-01-06 11:50:00,33.61,33.61,33.58,33.6,208770.0,29.6116,29.6116,29.5851,29.6027,208770.0
2017-01-06 11:55:00,33.61,33.63,33.61,33.61,95345.0,29.6116,29.6292,29.6116,29.6116,95345.0
2017-01-06 12:00:00,33.61,33.61,33.59,33.59,46870.0,29.6116,29.6116,29.5939,29.5939,46870.0
2017-01-06 12:05:00,33.59,33.59,33.57,33.58,38685.0,29.5939,29.5939,29.5763,29.5851,38685.0
2017-01-06 12:10:00,33.58,33.61,33.57,33.61,60755.0,29.5851,29.6116,29.5763,29.6116,60755.0
2017-01-06 12:15:00,33.62,33.63,33.61,33.62,82385.0,29.6204,29.6292,29.6116,29.6204,82385.0
2017-01-06 12:20:00,33.62,33.64,33.61,33.63,47390.0,29.6204,29.638,29.6116,29.6292,47390.0
2017-01-06 12:25:00,33.63,33.63,33.62,33.63,33810.0,29.6292,29.6292,29.6204,29.6292,33810.0
2017-01-06 12:30:00,33.64,33.65,33.64,33.65,75640.0,29.638,29.6468,29.638,29.6468,75640.0
2017-01-06 12:35:00,33.64,33.66,33.63,33.63,242695.0,29.638,29.6556,29.6292,29.6292,242695.0
2017-01-06 12:40:00,33.64,33.66,33.64,33.64,64295.0,29.638,29.6556,29.638,29.638,64295.0
2017-01-06 12:45:00,33.63,33.64,33.63,33.63,75935.0,29.6292,29.638,29.6292,29.6292,75935.0
2017-01-06 12:50:00,33.62,33.63,33.61,33.61,47000.0,29.6204,29.6292,29.6116,29.6116,47000.0
2017-01-06 12:55:00,33.62,33.63,33.6,33.63,45605.0,29.6204,29.6292,29.6027,29.6292,45605.0
2017-01-06 13:00:00,33.62,33.64,33.62,33.64,47640.0,29.6204,29.638,29.6204,29.638,47640.0
2017-01-06 13:05:00,33.64,33.66,33.64,33.64,53185.0,29.638,29.6556,29.638,29.638,53185.0
2017-01-06 13:10:00,33.64,33.64,33.63,33.63,32890.0,29.638,29.638,29.6292,29.6292,32890.0
2017-01-06 13:15:00,33.63,33.64,33.62,33.62,75500.0,29.6292,29.638,29.6204,29.6204,75500.0
2017-01-06 13:20:00,33.62,33.63,33.62,33.62,20070.0,29.6204,29.6292,29.6204,29.6204,20070.0
2017-01-06 13:25:00,33.61,33.62,33.59,33.59,58845.0,29.6116,29.6204,29.5939,29.5939,58845.0
2017-01-06 13:30:00,33.58,33.6,33.58,33.6,49350.0,29.5851,29.6027,29.5851,29.6027,49350.0
2017-01-06 13:35:00,33.6,33.61,33.59,33.61,25395.0,29.6027,29.6116,29.5939,29.6116,25395.0
2017-01-06 13:40:00,33.61,33.63,33.61,33.63,24835.0,29.6116,29.6292,29.6116,29.6292,24835.0
2017-01-06 13:45:00,33.63,33.63,33.61,33.62,34575.0,29.6292,29.6292,29.6116,29.6204,34575.0
2017-01-06 13:50:00,33.62,33.62,33.6,33.61,30235.0,29.6204,29.6204,29.6027,29.6116,30235.0
2017-01-06 13:55:00,33.61,33.61,33.59,33.59,33505.0,29.6116,29.6116,29.5939,29.5939,33505.0
2017-01-06 14:00:00,33.59,33.61,33.59,33.61,78905.0,29.5939,29.6116,29.5939,29.6116,78905.0
2017-01-06 14:05:00,33.61,33.63,33.61,33.62,46700.0,29.6116,29.6292,29.6116,29.6204,46700.0
2017-01-06 14:10:00,33.62,33.63,33.61,33.62,67435.0,29.6204,29.6292,29.6116,29.6204,67435.0
2017-01-06 14:15:00,33.63,33.63,33.62,33.63,36510.0,29.6292,29.6292,29.6204,29.6292,36510.0
2017-01-06 14:20:00,33.62,33.62,33.59,33.59,91825.0,29.6204,29.6204,29.5939,29.5939,91825.0
2017-01-06 14:25:00,33.59,33.59,33.55,33.56,66830.0,29.5939,29.5939,29.5587,29.5675,66830.0
2017-01-06 14:30:00,33.56,33.57,33.55,33.57,87340.0,29.5675,29.5763,29.5587,29.5763,87340.0
2017-01-06 14:35:00,33.57,33.57,33.55,33.56,84315.0,29.5763,29.5763,29.5587,29.5675,84315.0
2017-01-06 14:40:00,33.55,33.57,33.55,33.56,56745.0,29.5587,29.5763,29.5587,29.5675,56745.0
2017-01-06 14:45:00,33.56,33.56,33.54,33.55,46470.0,29.5675,29.5675,29.5499,29.5587,46470.0
2017-01-06 14:50:00,33.54,33.55,33.54,33.55,44120.0,29.5499,29.5587,29.5499,29.5587,44120.0
2017-01-06 14:55:00,33.55,33.56,33.55,33.55,62745.0,29.5587,29.5675,29.5587,29.5587,62745.0
2017-01-06 15:00:00,33.55,33.57,33.55,33.56,29855.0,29.5587,29.5763,29.5587,29.5675,29855.0
2017-01-06 15:05:00,33.56,33.58,33.56,33.56,66035.0,29.5675,29.5851,29.5675,29.5675,66035.0
2017-01-06 15:10:00,33.57,33.58,33.56,33.56,42295.0,29.5763,29.5851,29.5675,29.5675,42295.0
2017-01-06 15:15:00,33.56,33.56,33.55,33.55,40030.0,29.5675,29.5675,29.5587,29.5587,40030.0
2017-01-06 15:20:00,33.56,33.56,33.54,33.55,125550.0,29.5675,29.5675,29.5499,29.5587,125550.0
2017-01-06 15:25:00,33.55,33.55,33.54,33.54,110870.0,29.5587,29.5587,29.5499,29.5499,110870.0
2017-01-06 15:30:00,33.54,33.54,33.52,33.53,89005.0,29.5499,29.5499,29.5323,29.5411,89005.0
2017-01-06 15:35:00,33.53,33.54,33.52,33.54,252565.0,29.5411,29.5499,29.5323,29.5499,252565.0
2017-01-06 15:40:00,33.55,33.57,33.54,33.56,154315.0,29.5587,29.5763,29.5499,29.5675,154315.0
2017-01-06 15:45:00,33.56,33.57,33.54,33.54,154800.0,29.5675,29.5763,29.5499,29.5499,154800.0
2017-01-06 15:50:00,33.55,33.56,33.53,33.53,185645.0,29.5587,29.5675,29.5411,29.5411,185645.0
2017-01-06 15:55:00,33.53,33.53,33.49,33.49,558060.0,29.5411,29.5411,29.5058,29.5058,558060.0
2017-01-09 09:30:00,33.47,33.47,33.35,33.35,426215.0,29.4882,29.4882,29.3825,29.3825,426215.0
2017-01-09 09:35:00,33.36,33.36,33.29,33.34,97040.0,29.3913,29.3913,29.3296,29.3737,97040.0
2017-01-09 09:40:00,33.34,33.34,33.27,33.27,139300.0,29.3737,29.3737,29.312,29.312,139300.0
2017-01-09 09:45:00,33.26,33.27,33.22,33.27,174040.0,29.3032,29.312,29.268,29.312,174040.0
2017-01-09 09:50:00,33.27,33.36,33.26,33.35,97240.0,29.312,29.3913,29.3032,29.3825,97240.0
2017-01-09 09:55:00,33.35,33.36,33.34,33.35,99540.0,29.3825,29.3913,29.3737,29.3825,99540.0
2017-01-09 10:00:00,33.35,33.35,33.31,33.31,110015.0,29.3825,29.3825,29.3472,29.3472,110015.0
2017-01-09 10:05:00,33.31,33.34,33.3,33.32,97370.0,29.3472,29.3737,29.3384,29.3561,97370.0
2017-01-09 10:10:00,33.31,33.31,33.3,33.3,51005.0,29.3472,29.3472,29.3384,29.3384,51005.0
2017-01-09 10:15:00,33.3,33.33,33.27,33.32,87835.0,29.3384,29.3649,29.312,29.3561,87835.0
2017-01-09 10:20:00,33.31,33.34,33.31,33.34,71100.0,29.3472,29.3737,29.3472,29.3737,71100.0
2017-01-09 10:25:00,33.34,33.34,33.31,33.32,56950.0,29.3737,29.3737,29.3472,29.3561,56950.0
2017-01-09 10:30:00,33.32,33.35,33.3,33.33,112345.0,29.3561,29.3825,29.3384,29.3649,112345.0
2017-01-09 10:35:00,33.33,33.33,33.3,33.32,105050.0,29.3649,29.3649,29.3384,29.3561,105050.0
2017-01-09 10:40:00,33.32,33.32,33.3,33.3,89195.0,29.3561,29.3561,29.3384,29.3384,89195.0
2017-01-09 10:45:00,33.3,33.33,33.28,33.33,183215.0,29.3384,29.3649,29.3208,29.3649,183215.0
2017-01-09 10:50:00,33.34,33.39,33.33,33.38,46915.0,29.3737,29.4177,29.3649,29.4089,46915.0
2017-01-09 10:55:00,33.39,33.41,33.38,33.39,52595.0,29.4177,29.4353,29.4089,29.4177,52595.0
2017-01-09 11:00:00,33.39,33.39,33.35,33.35,52405.0,29.4177,29.4177,29.3825,29.3825,52405.0
2017-01-09 11:05:00,33.36,33.39,33.35,33.38,57600.0,29.3913,29.4177,29.3825,29.4089,57600.0
2017-01-09 11:10:00,33.38,33.39,33.36,33.38,66940.0,29.4089,29.4177,29.3913,29.4089,66940.0
2017-01-09 11:15:00,33.38,33.39,33.37,33.39,58245.0,29.4089,29.4177,29.4001,29.4177,58245.0
2017-01-09 11:20:00,33.4,33.42,33.39,33.39,52030.0,29.4265,29.4442,29.4177,29.4177,52030.0
2017-01-09 11:25:00,33.39,33.4,33.38,33.4,36010.0,29.4177,29.4265,29.4089,29.4265,36010.0
2017-01-09 11:30:00,33.4,33.4,33.38,33.38,57505.0,29.4265,29.4265,29.4089,29.4089,57505.0
2017-01-09 11:35:00,33.38,33.4,33.38,33.39,57700.0,29.4089,29.4265,29.4089,29.4177,57700.0
2017-01-09 11:40:00,33.4,33.4,33.37,33.37,41760.0,29.4265,29.4265,29.4001,29.4001,41760.0
2017-01-09 11:45:00,33.37,33.43,33.37,33.43,118100.0,29.4001,29.453,29.4001,29.453,118100.0
2017-01-09 11:50:00,33.42,33.45,33.42,33.44,31265.0,29.4442,29.4706,29.4442,29.4618,31265.0
2017-01-09 11:55:00,33.44,33.44,33.42,33.44,52890.0,29.4618,29.4618,29.4442,29.4618,52890.0
2017-01-09 12:00:00,33.43,33.43,33.41,33.42,28945.0,29.453,29.453,29.4353,29.4442,28945.0
2017-01-09 12:05:00,33.43,33.44,33.43,33.44,46670.0,29.453,29.4618,29.453,29.4618,46670.0
2017-01-09 12:10:00,33.44,33.45,33.42,33.42,23315.0,29.4618,29.4706,29.4442,29.4442,23315.0
2017-01-09 12:15:00,33.42,33.42,33.4,33.4,47705.0,29.4442,29.4442,29.4265,29.4265,47705.0
2017-01-09 12:20:00,33.4,33.4,33.39,33.4,34400.0,29.4265,29.4265,29.4177,29.4265,34400.0
2017-01-09 12:25:00,33.39,33.41,33.39,33.41,23055.0,29.4177,29.4353,29.4177,29.4353,23055.0
2017-01-09 12:30:00,33.4,33.41,33.4,33.4,26210.0,29.4265,29.4353,29.4265,29.4265,26210.0
2017-01-09 12:35:00,33.4,33.4,33.37,33.37,41905.0,29.4265,29.4265,29.4001,29.4001,41905.0
2017-01-09 12:40:00,33.37,33.39,33.37,33.38,36600.0,29.4001,29.4177,29.4001,29.4089,36600.0
2017-01-09 12:45:00,33.38,33.39,33.38,33.39,51235.0,29.4089,29.4177,29.4089,29.4177,51235.0
2017-01-09 12:50:00,33.39,33.4,33.39,33.39,34260.0,29.4177,29.4265,29.4177,29.4177,34260.0
2017-01-09 12:55:00,33.41,33.41,33.39,33.39,16565.0,29.4353,29.4353,29.4177,29.4177,16565.0
2017-01-09 13:00:00,33.39,33.4,33.38,33.38,176350.0,29.4177,29.4265,29.4089,29.4089,176350.0
2017-01-09 13:05:00,33.37,33.38,33.37,33.38,182500.0,29.4001,29.4089,29.4001,29.4089,182500.0
2017-01-09 13:10:00,33.38,33.38,33.35,33.36,91395.0,29.4089,29.4089,29.3825,29.3913,91395.0
2017-01-09 13:15:00,33.36,33.37,33.36,33.37,39540.0,29.3913,29.4001,29.3913,29.4001,39540.0
2017-01-09 13:20:00,33.37,33.37,33.35,33.36,15670.0,29.4001,29.4001,29.3825,29.3913,15670.0
2017-01-09 13:25:00,33.35,33.35,33.32,33.33,25115.0,29.3825,29.3825,29.3561,29.3649,25115.0
2017-01-09 13:30:00,33.33,33.34,33.33,33.33,26720.0,29.3649,29.3737,29.3649,29.3649,26720.0
2017-01-09 13:35:00,33.33,33.33,33.31,33.33,91905.0,29.3649,29.3649,29.3472,29.3649,91905.0
2017-01-09 13:40:00,33.33,33.33,33.32,33.32,38390.0,29.3649,29.3649,29.3561,29.3561,38390.0
2017-01-09 13:45:00,33.32,33.34,33.32,33.33,91955.0,29.3561,29.3737,29.3561,29.3649,91955.0
2017-01-09 13:50:00,33.33,33.33,33.3,33.3,65335.0,29.3649,29.3649,29.3384,29.3384,65335.0
2017-01-09 13:55:00,33.3,33.31,33.3,33.31,74425.0,29.3384,29.3472,29.3384,29.3472,74425.0
2017-01-09 14:00:00,33.32,33.32,33.31,33.32,50680.0,29.3561,29.3561,29.3472,29.3561,50680.0
2017-01-09 14:05:00,33.32,33.33,33.31,33.31,43810.0,29.3561,29.3649,29.3472,29.3472,43810.0
2017-01-09 14:10:00,33.31,33.32,33.28,33.29,80615.0,29.3472,29.3561,29.3208,29.3296,80615.0
2017-01-09 14:15:00,33.29,33.3,33.29,33.3,36980.0,29.3296,29.3384,29.3296,29.3384,36980.0
2017-01-09 14:20:00,33.3,33.3,33.29,33.29,17900.0,29.3384,29.3384,29.3296,29.3296,17900.0
2017-01-09 14:25:00,33.29,33.31,33.29,33.3,40645.0,29.3296,29.3472,29.3296,29.3384,40645.0
2017-01-09 14:30:00,33.31,33.31,33.27,33.27,57335.0,29.3472,29.3472,29.312,29.312,57335.0
2017-01-09 14:35:00,33.27,33.29,33.26,33.26,74040.0,29.312,29.3296,29.3032,29.3032,74040.0
2017-01-09 14:40:00,33.26,33.27,33.25,33.25,61315.0,29.3032,29.312,29.2944,29.2944,61315.0
2017-01-09 14:45:00,33.25,33.26,33.24,33.26,61570.0,29.2944,29.3032,29.2856,29.3032,61570.0
2017-01-09 14:50:00,33.26,33.27,33.26,33.26,83255.0,29.3032,29.312,29.3032,29.3032,83255.0
2017-01-09 14:55:00,33.27,33.28,33.26,33.28,302830.0,29.312,29.3208,29.3032,29.3208,302830.0
2017-01-09 15:00:00,33.28,33.29,33.27,33.28,83735.0,29.3208,29.3296,29.312,29.3208,83735.0
2017-01-09 15:05:00,33.28,33.28,33.27,33.27,40400.0,29.3208,29.3208,29.312,29.312,40400.0
2017-01-09 15:10:00,33.28,33.28,33.27,33.28,65240.0,29.3208,29.3208,29.312,29.3208,65240.0
2017-01-09 15:15:00,33.28,33.28,33.26,33.28,27470.0,29.3208,29.3208,29.3032,29.3208,27470.0
2017-01-09 15:20:00,33.28,33.28,33.28,33.28,71230.0,29.3208,29.3208,29.3208,29.3208,71230.0
2017-01-09 15:25:00,33.28,33.31,33.28,33.31,89410.0,29.3208,29.3472,29.3208,29.3472,89410.0
2017-01-09 15:30:00,33.31,33.31,33.29,33.29,84515.0,29.3472,29.3472,29.3296,29.3296,84515.0
2017-01-09 15:35:00,33.29,33.29,33.29,33.29,99170.0,29.3296,29.3296,29.3296,29.3296,99170.0
2017-01-09 15:40:00,33.3,33.3,33.29,33.3,64770.0,29.3384,29.3384,29.3296,29.3384,64770.0
2017-01-09 15:45:00,33.29,33.3,33.28,33.29,152060.0,29.3296,29.3384,29.3208,29.3296,152060.0
2017-01-09 15:50:00,33.29,33.3,33.28,33.29,336340.0,29.3296,29.3384,29.3208,29.3296,336340.0
2017-01-09 15:55:00,33.29,33.29,33.26,33.28,383070.0,29.3296,29.3296,29.3032,29.3208,383070.0
2017-01-10 09:30:00,33.34,33.35,33.28,33.32,276420.0,29.3737,29.3825,29.3208,29.3561,276420.0
2017-01-10 09:35:00,33.33,33.36,33.32,33.34,97285.0,29.3649,29.3913,29.3561,29.3737,97285.0
2017-01-10 09:40:00,33.35,33.35,33.32,33.33,46035.0,29.3825,29.3825,29.3561,29.3649,46035.0
2017-01-10 09:45:00,33.33,33.37,33.33,33.37,69340.0,29.3649,29.4001,29.3649,29.4001,69340.0
2017-01-10 09:50:00,33.37,33.41,33.35,33.36,108430.0,29.4001,29.4353,29.3825,29.3913,108430.0
2017-01-10 09:55:00,33.37,33.4,33.36,33.39,41675.0,29.4001,29.4265,29.3913,29.4177,41675.0
2017-01-10 10:00:00,33.4,33.43,33.39,33.41,24115.0,29.4265,29.453,29.4177,29.4353,24115.0
2017-01-10 10:05:00,33.42,33.42,33.39,33.4,42465.0,29.4442,29.4442,29.4177,29.4265,42465.0
2017-01-10 10:10:00,33.4,33.4,33.36,33.38,29470.0,29.4265,29.4265,29.3913,29.4089,29470.0
2017-01-10 10:15:00,33.39,33.39,33.37,33.37,78660.0,29.4177,29.4177,29.4001,29.4001,78660.0
2017-01-10 10:20:00,33.38,33.39,33.37,33.38,26595.0,29.4089,29.4177,29.4001,29.4089,26595.0
2017-01-10 10:25:00,33.38,33.41,33.38,33.41,60830.0,29.4089,29.4353,29.4089,29.4353,60830.0
2017-01-10 10:30:00,33.42,33.45,33.41,33.45,61855.0,29.4442,29.4706,29.4353,29.4706,61855.0
2017-01-10 10:35:00,33.45,33.45,33.41,33.41,65665.0,29.4706,29.4706,29.4353,29.4353,65665.0
2017-01-10 10:40:00,33.42,33.42,33.41,33.41,95400.0,29.4442,29.4442,29.4353,29.4353,95400.0
2017-01-10 10:45:00,33.41,33.45,33.41,33.43,118560.0,29.4353,29.4706,29.4353,29.453,118560.0
2017-01-10 10:50:00,33.42,33.49,33.42,33.49,81420.0,29.4442,29.5058,29.4442,29.5058,81420.0
2017-01-10 10:55:00,33.49,33.5,33.46,33.47,174615.0,29.5058,29.5146,29.4794,29.4882,174615.0
2017-01-10 11:00:00,33.48,33.54,33.47,33.54,136740.0,29.497,29.5499,29.4882,29.5499,136740.0
2017-01-10 11:05:00,33.54,33.56,33.51,33.52,141945.0,29.5499,29.5675,29.5235,29.5323,141945.0
2017-01-10 11:10:00,33.53,33.59,33.52,33.58,138060.0,29.5411,29.5939,29.5323,29.5851,138060.0
2017-01-10 11:15:00,33.58,33.6,33.56,33.56,222740.0,29.5851,29.6027,29.5675,29.5675,222740.0
2017-01-10 11:20:00,33.57,33.61,33.57,33.61,181265.0,29.5763,29.6116,29.5763,29.6116,181265.0
2017-01-10 11:25:00,33.61,33.61,33.57,33.58,108180.0,29.6116,29.6116,29.5763,29.5851,108180.0
2017-01-10 11:30:00,33.57,33.58,33.54,33.55,52755.0,29.5763,29.5851,29.5499,29.5587,52755.0
2017-01-10 11:35:00,33.55,33.56,33.55,33.56,46905.0,29.5587,29.5675,29.5587,29.5675,46905.0
2017-01-10 11:40:00,33.56,33.57,33.56,33.56,43805.0,29.5675,29.5763,29.5675,29.5675,43805.0
2017-01-10 11:45:00,33.56,33.58,33.56,33.58,50830.0,29.5675,29.5851,29.5675,29.5851,50830.0
2017-01-10 11:50:00,33.58,33.59,33.57,33.58,28620.0,29.5851,29.5939,29.5763,29.5851,28620.0
2017-01-10 11:55:00,33.58,33.59,33.55,33.55,69210.0,29.5851,29.5939,29.5587,29.5587,69210.0
2017-01-10 12:00:00,33.55,33.56,33.55,33.55,36105.0,29.5587,29.5675,29.5587,29.5587,36105.0
2017-01-10 12:05:00,33.55,33.57,33.55,33.57,54330.0,29.5587,29.5763,29.5587,29.5763,54330.0
2017-01-10 12:10:00,33.57,33.57,33.56,33.57,71125.0,29.5763,29.5763,29.5675,29.5763,71125.0
2017-01-10 12:15:00,33.57,33.58,33.55,33.55,41370.0,29.5763,29.5851,29.5587,29.5587,41370.0
2017-01-10 12:20:00,33.56,33.56,33.55,33.55,67620.0,29.5675,29.5675,29.5587,29.5587,67620.0
2017-01-10 12:25:00,33.55,33.56,33.55,33.56,60665.0,29.5587,29.5675,29.5587,29.5675,60665.0
2017-01-10 12:30:00,33.56,33.57,33.56,33.56,40775.0,29.5675,29.5763,29.5675,29.5675,40775.0
2017-01-10 12:35:00,33.56,33.58,33.56,33.57,59525.0,29.5675,29.5851,29.5675,29.5763,59525.0
2017-01-10 12:40:00,33.58,33.58,33.56,33.56,112525.0,29.5851,29.5851,29.5675,29.5675,112525.0
2017-01-10 12:45:00,33.57,33.57,33.54,33.54,123410.0,29.5763,29.5763,29.5499,29.5499,123410.0
2017-01-10 12:50:00,33.54,33.54,33.53,33.53,229765.0,29.5499,29.5499,29.5411,29.5411,229765.0
2017-01-10 12:55:00,33.53,33.53,33.52,33.53,116700.0,29.5411,29.5411,29.5323,29.5411,116700.0
2017-01-10 13:00:00,33.53,33.54,33.53,33.53,109335.0,29.5411,29.5499,29.5411,29.5411,109335.0
2017-01-10 13:05:00,33.52,33.53,33.52,33.52,158205.0,29.5323,29.5411,29.5323,29.5323,158205.0
2017-01-10 13:10:00,33.52,33.53,33.51,33.53,133310.0,29.5323,29.5411,29.5235,29.5411,133310.0
2017-01-10 13:15:00,33.53,33.53,33.52,33.52,27975.0,29.5411,29.5411,29.5323,29.5323,27975.0
2017-01-10 13:20:00,33.52,33.52,33.5,33.51,40200.0,29.5323,29.5323,29.5146,29.5235,40200.0
2017-01-10 13:25:00,33.51,33.51,33.5,33.5,19905.0,29.5235,29.5235,29.5146,29.5146,19905.0
2017-01-10 13:30:00,33.5,33.51,33.49,33.5,88940.0,29.5146,29.5235,29.5058,29.5146,88940.0
2017-01-10 13:35:00,33.5,33.51,33.49,33.5,59215.0,29.5146,29.5235,29.5058,29.5146,59215.0
2017-01-10 13:40:00,33.5,33.51,33.45,33.45,30630.0,29.5146,29.5235,29.4706,29.4706,30630.0
2017-01-10 13:45:00,33.45,33.46,33.45,33.46,71930.0,29.4706,29.4794,29.4706,29.4794,71930.0
2017-01-10 13:50:00,33.45,33.46,33.44,33.45,59365.0,29.4706,29.4794,29.4618,29.4706,59365.0
2017-01-10 13:55:00,33.45,33.45,33.41,33.41,52430.0,29.4706,29.4706,29.4353,29.4353,52430.0
2017-01-10 14:00:00,33.41,33.41,33.37,33.39,119450.0,29.4353,29.4353,29.4001,29.4177,119450.0
2017-01-10 14:05:00,33.39,33.4,33.38,33.4,61620.0,29.4177,29.4265,29.4089,29.4265,61620.0
2017-01-10 14:10:00,33.39,33.41,33.39,33.41,110275.0,29.4177,29.4353,29.4177,29.4353,110275.0
2017-01-10 14:15:00,33.41,33.43,33.41,33.42,45850.0,29.4353,29.453,29.4353,29.4442,45850.0
2017-01-10 14:20:00,33.43,33.45,33.42,33.44,95890.0,29.453,29.4706,29.4442,29.4618,95890.0
2017-01-10 14:25:00,33.44,33.44,33.41,33.42,43760.0,29.4618,29.4618,29.4353,29.4442,43760.0
2017-01-10 14:30:00,33.41,33.43,33.41,33.43,52430.0,29.4353,29.453,29.4353,29.453,52430.0
2017-01-10 14:35:00,33.43,33.44,33.42,33.44,47130.0,29.453,29.4618,29.4442,29.4618,47130.0
2017-01-10 14:40:00,33.43,33.44,33.43,33.43,87095.0,29.453,29.4618,29.453,29.453,87095.0
2017-01-10 14:45:00,33.43,33.44,33.43,33.44,54645.0,29.453,29.4618,29.453,29.4618,54645.0
2017-01-10 14:50:00,33.43,33.44,33.43,33.44,56095.0,29.453,29.4618,29.453,29.4618,56095.0
2017-01-10 14:55:00,33.44,33.44,33.43,33.44,70160.0,29.4618,29.4618,29.453,29.4618,70160.0
2017-01-10 15:00:00,33.44,33.45,33.44,33.45,24905.0,29.4618,29.4706,29.4618,29.4706,24905.0
2017-01-10 15:05:00,33.45,33.48,33.45,33.48,154835.0,29.4706,29.497,29.4706,29.497,154835.0
2017-01-10 15:10:00,33.48,33.5,33.48,33.49,65820.0,29.497,29.5146,29.497,29.5058,65820.0
2017-01-10 15:15:00,33.49,33.5,33.48,33.5,87975.0,29.5058,29.5146,29.497,29.5146,87975.0
2017-01-10 15:20:00,33.5,33.5,33.49,33.5,102135.0,29.5146,29.5146,29.5058,29.5146,102135.0
2017-01-10 15:25:00,33.5,33.5,33.49,33.5,42155.0,29.5146,29.5146,29.5058,29.5146,42155.0
2017-01-10 15:30:00,33.5,33.52,33.5,33.52,92040.0,29.5146,29.5323,29.5146,29.5323,92040.0
2017-01-10 15:35:00,33.52,33.54,33.52,33.53,65450.0,29.5323,29.5499,29.5323,29.5411,65450.0
2017-01-10 15:40:00,33.53,33.53,33.51,33.52,49930.0,29.5411,29.5411,29.5235,29.5323,49930.0
2017-01-10 15:45:00,33.51,33.51,33.49,33.5,51210.0,29.5235,29.5235,29.5058,29.5146,51210.0
2017-01-10 15:50:00,33.5,33.51,33.49,33.51,35745.0,29.5146,29.5235,29.5058,29.5235,35745.0
2017-01-10 15:55:00,33.51,33.51,33.48,33.49,120465.0,29.5235,29.5235,29.497,29.5058,120465.0
2017-01-11 09:30:00,33.53,33.53,33.46,33.46,193585.0,29.5411,29.5411,29.4794,29.4794,193585.0
2017-01-11 09:35:00,33.45,33.46,33.38,33.45,102095.0,29.4706,29.4794,29.4089,29.4706,102095.0
2017-01-11 09:40:00,33.46,33.52,33.46,33.5,73650.0,29.4794,29.5323,29.4794,29.5146,73650.0
2017-01-11 09:45:00,33.49,33.51,33.48,33.5,73280.0,29.5058,29.5235,29.497,29.5146,73280.0
2017-01-11 09:50:00,33.51,33.53,33.48,33.53,56490.0,29.5235,29.5411,29.497,29.5411,56490.0
2017-01-11 09:55:00,33.53,33.54,33.52,33.54,35070.0,29.5411,29.5499,29.5323,29.5499,35070.0
2017-01-11 10:00:00,33.54,33.55,33.53,33.54,28120.0,29.5499,29.5587,29.5411,29.5499,28120.0
2017-01-11 10:05:00,33.54,33.55,33.54,33.54,30185.0,29.5499,29.5587,29.5499,29.5499,30185.0
2017-01-11 10:10:00,33.54,33.55,33.52,33.53,4632785.0,29.5499,29.5587,29.5323,29.5411,4632785.0
2017-01-11 10:15:00,33.53,33.54,33.5,33.5,56075.0,29.5411,29.5499,29.5146,29.5146,56075.0
2017-01-11 10:20:00,33.51,33.54,33.51,33.53,44915.0,29.5235,29.5499,29.5235,29.5411,44915.0
2017-01-11 10:25:00,33.54,33.56,33.53,33.56,42255.0,29.5499,29.5675,29.5411,29.5675,42255.0
2017-01-11 10:30:00,33.55,33.57,33.53,33.56,51890.0,29.5587,29.5763,29.5411,29.5675,51890.0
2017-01-11 10:35:00,33.56,33.59,33.55,33.58,73940.0,29.5675,29.5939,29.5587,29.5851,73940.0
2017-01-11 10:40:00,33.59,33.59,33.56,33.57,37715.0,29.5939,29.5939,29.5675,29.5763,37715.0
2017-01-11 10:45:00,33.57,33.57,33.54,33.54,31165.0,29.5763,29.5763,29.5499,29.5499,31165.0
2017-01-11 10:50:00,33.55,33.56,33.51,33.55,72425.0,29.5587,29.5675,29.5235,29.5587,72425.0
2017-01-11 10:55:00,33.55,33.55,33.52,33.54,54785.0,29.5587,29.5587,29.5323,29.5499,54785.0
2017-01-11 11:00:00,33.55,33.55,33.52,33.55,55385.0,29.5587,29.5587,29.5323,29.5587,55385.0
2017-01-11 11:05:00,33.54,33.57,33.54,33.57,22900.0,29.5499,29.5763,29.5499,29.5763,22900.0
2017-01-11 11:10:00,33.57,33.57,33.55,33.57,23610.0,29.5763,29.5763,29.5587,29.5763,23610.0
2017-01-11 11:15:00,33.56,33.6,33.56,33.6,31970.0,29.5675,29.6027,29.5675,29.6027,31970.0
2017-01-11 11:20:00,33.61,33.63,33.57,33.57,75095.0,29.6116,29.6292,29.5763,29.5763,75095.0
2017-01-11 11:25:00,33.57,33.61,33.54,33.54,157125.0,29.5763,29.6116,29.5499,29.5499,157125.0
2017-01-11 11:30:00,33.54,33.54,33.47,33.5,166375.0,29.5499,29.5499,29.4882,29.5146,166375.0
2017-01-11 11:35:00,33.5,33.5,33.42,33.45,147815.0,29.5146,29.5146,29.4442,29.4706,147815.0
2017-01-11 11:40:00,33.45,33.5,33.44,33.5,108030.0,29.4706,29.5146,29.4618,29.5146,108030.0
2017-01-11 11:45:00,33.5,33.52,33.48,33.51,37780.0,29.5146,29.5323,29.497,29.5235,37780.0
2017-01-11 11:50:00,33.51,33.56,33.51,33.55,75950.0,29.5235,29.5675,29.5235,29.5587,75950.0
2017-01-11 11:55:00,33.56,33.6,33.55,33.59,55835.0,29.5675,29.6027,29.5587,29.5939,55835.0
2017-01-11 12:00:00,33.6,33.6,33.58,33.59,81280.0,29.6027,29.6027,29.5851,29.5939,81280.0
2017-01-11 12:05:00,33.61,33.61,33.57,33.58,52350.0,29.6116,29.6116,29.5763,29.5851,52350.0
2017-01-11 12:10:00,33.6,33.61,33.58,33.59,24960.0,29.6027,29.6116,29.5851,29.5939,24960.0
2017-01-11 12:15:00,33.6,33.6,33.55,33.57,308690.0,29.6027,29.6027,29.5587,29.5763,308690.0
2017-01-11 12:20:00,33.56,33.57,33.52,33.55,58150.0,29.5675,29.5763,29.5323,29.5587,58150.0
2017-01-11 12:25:00,33.54,33.57,33.54,33.57,57280.0,29.5499,29.5763,29.5499,29.5763,57280.0
2017-01-11 12:30:00,33.57,33.57,33.53,33.53,31865.0,29.5763,29.5763,29.5411,29.5411,31865.0
2017-01-11 12:35:00,33.54,33.56,33.54,33.56,40020.0,29.5499,29.5675,29.5499,29.5675,40020.0
2017-01-11 12:40:00,33.55,33.55,33.52,33.53,31215.0,29.5587,29.5587,29.5323,29.5411,31215.0
2017-01-11 12:45:00,33.54,33.54,33.5,33.52,51595.0,29.5499,29.5499,29.5146,29.5323,51595.0
2017-01-11 12:50:00,33.52,33.53,33.52,33.53,12885.0,29.5323,29.5411,29.5323,29.5411,12885.0
2017-01-11 12:55:00,33.54,33.54,33.52,33.54,49155.0,29.5499,29.5499,29.5323,29.5499,49155.0
2017-01-11 13:00:00,33.55,33.56,33.53,33.54,18410.0,29.5587,29.5675,29.5411,29.5499,18410.0
2017-01-11 13:05:00,33.54,33.56,33.53,33.54,40620.0,29.5499,29.5675,29.5411,29.5499,40620.0
2017-01-11 13:10:00,33.53,33.53,33.49,33.51,68615.0,29.5411,29.5411,29.5058,29.5235,68615.0
2017-01-11 13:15:00,33.51,33.51,33.48,33.5,74015.0,29.5235,29.5235,29.497,29.5146,74015.0
2017-01-11 13:20:00,33.51,33.52,33.49,33.51,47295.0,29.5235,29.5323,29.5058,29.5235,47295.0
2017-01-11 13:25:00,33.51,33.51,33.45,33.47,48920.0,29.5235,29.5235,29.4706,29.4882,48920.0
2017-01-11 13:30:00,33.46,33.47,33.45,33.47,46160.0,29.4794,29.4882,29.4706,29.4882,46160.0
2017-01-11 13:35:00,33.47,33.54,33.47,33.52,70055.0,29.4882,29.5499,29.4882,29.5323,70055.0
2017-01-11 13:40:00,33.52,33.52,33.5,33.51,24095.0,29.5323,29.5323,29.5146,29.5235,24095.0
2017-01-11 13:45:00,33.51,33.53,33.5,33.5,38005.0,29.5235,29.5411,29.5146,29.5146,38005.0
2017-01-11 13:50:00,33.5,33.53,33.5,33.53,42945.0,29.5146,29.5411,29.5146,29.5411,42945.0
2017-01-11 13:55:00,33.52,33.55,33.52,33.54,51750.0,29.5323,29.5587,29.5323,29.5499,51750.0
2017-01-11 14:00:00,33.54,33.55,33.53,33.53,144595.0,29.5499,29.5587,29.5411,29.5411,144595.0
2017-01-11 14:05:00,33.54,33.54,33.52,33.53,22155.0,29.5499,29.5499,29.5323,29.5411,22155.0
2017-01-11 14:10:00,33.52,33.54,33.52,33.54,37340.0,29.5323,29.5499,29.5323,29.5499,37340.0
2017-01-11 14:15:00,33.54,33.56,33.53,33.55,39400.0,29.5499,29.5675,29.5411,29.5587,39400.0
2017-01-11 14:20:00,33.54,33.56,33.54,33.54,36520.0,29.5499,29.5675,29.5499,29.5499,36520.0
2017-01-11 14:25:00,33.55,33.56,33.53,33.53,29370.0,29.5587,29.5675,29.5411,29.5411,29370.0
2017-01-11 14:30:00,33.54,33.57,33.54,33.56,126830.0,29.5499,29.5763,29.5499,29.5675,126830.0
2017-01-11 14:35:00,33.56,33.59,33.56,33.58,36235.0,29.5675,29.5939,29.5675,29.5851,36235.0
2017-01-11 14:40:00,33.58,33.59,33.58,33.59,39965.0,29.5851,29.5939,29.5851,29.5939,39965.0
2017-01-11 14:45:00,33.58,33.59,33.56,33.58,55285.0,29.5851,29.5939,29.5675,29.5851,55285.0
2017-01-11 14:50:00,33.57,33.57,33.56,33.57,67150.0,29.5763,29.5763,29.5675,29.5763,67150.0
2017-01-11 14:55:00,33.57,33.58,33.55,33.58,30200.0,29.5763,29.5851,29.5587,29.5851,30200.0
2017-01-11 15:00:00,33.58,33.59,33.57,33.59,43855.0,29.5851,29.5939,29.5763,29.5939,43855.0
2017-01-11 15:05:00,33.59,33.59,33.56,33.57,42395.0,29.5939,29.5939,29.5675,29.5763,42395.0
2017-01-11 15:10:00,33.57,33.58,33.57,33.58,101100.0,29.5763,29.5851,29.5763,29.5851,101100.0
2017-01-11 15:15:00,33.58,33.59,33.57,33.59,88085.0,29.5851,29.5939,29.5763,29.5939,88085.0
2017-01-11 15:20:00,33.59,33.59,33.58,33.58,62680.0,29.5939,29.5939,29.5851,29.5851,62680.0
2017-01-11 15:25:00,33.58,33.58,33.57,33.57,41160.0,29.5851,29.5851,29.5763,29.5763,41160.0
2017-01-11 15:30:00,33.57,33.59,33.57,33.58,161990.0,29.5763,29.5939,29.5763,29.5851,161990.0
2017-01-11 15:35:00,33.58,33.6,33.58,33.59,49905.0,29.5851,29.6027,29.5851,29.5939,49905.0
2017-01-11 15:40:00,33.58,33.6,33.58,33.59,86090.0,29.5851,29.6027,29.5851,29.5939,86090.0
2017-01-11 15:45:00,33.59,33.61,33.59,33.61,73495.0,29.5939,29.6116,29.5939,29.6116,73495.0
2017-01-11 15:50:00,33.61,33.62,33.61,33.62,68810.0,29.6116,29.6204,29.6116,29.6204,68810.0
2017-01-11 15:55:00,33.61,33.61,33.59,33.61,230435.0,29.6116,29.6116,29.5939,29.6116,230435.0
2017-01-12 09:30:00,33.56,33.56,33.47,33.49,181685.0,29.5675,29.5675,29.4882,29.5058,181685.0
2017-01-12 09:35:00,33.48,33.48,33.39,33.39,100990.0,29.497,29.497,29.4177,29.4177,100990.0
2017-01-12 09:40:00,33.37,33.4,33.36,33.39,98455.0,29.4001,29.4265,29.3913,29.4177,98455.0
2017-01-12 09:45:00,33.38,33.42,33.37,33.41,93080.0,29.4089,29.4442,29.4001,29.4353,93080.0
2017-01-12 09:50:00,33.4,33.4,33.33,33.37,138645.0,29.4265,29.4265,29.3649,29.4001,138645.0
2017-01-12 09:55:00,33.36,33.36,33.32,33.35,78320.0,29.3913,29.3913,29.3561,29.3825,78320.0
2017-01-12 10:00:00,33.35,33.35,33.23,33.24,273010.0,29.3825,29.3825,29.2768,29.2856,273010.0
2017-01-12 10:05:00,33.23,33.23,33.13,33.14,272230.0,29.2768,29.2768,29.1887,29.1975,272230.0
2017-01-12 10:10:00,33.14,33.18,33.14,33.17,74470.0,29.1975,29.2327,29.1975,29.2239,74470.0
2017-01-12 10:15:00,33.17,33.17,33.13,33.13,202965.0,29.2239,29.2239,29.1887,29.1887,202965.0
2017-01-12 10:20:00,33.12,33.17,33.12,33.15,188700.0,29.1798,29.2239,29.1798,29.2063,188700.0
2017-01-12 10:25:00,33.15,33.16,33.11,33.15,186210.0,29.2063,29.2151,29.171,29.2063,186210.0
2017-01-12 10:30:00,33.15,33.16,33.13,33.16,106270.0,29.2063,29.2151,29.1887,29.2151,106270.0
2017-01-12 10:35:00,33.15,33.16,33.11,33.14,117855.0,29.2063,29.2151,29.171,29.1975,117855.0
2017-01-12 10:40:00,33.13,33.21,33.12,33.2,99165.0,29.1887,29.2591,29.1798,29.2503,99165.0
2017-01-12 10:45:00,33.19,33.2,33.15,33.16,107220.0,29.2415,29.2503,29.2063,29.2151,107220.0
2017-01-12 10:50:00,33.16,33.17,33.14,33.15,109125.0,29.2151,29.2239,29.1975,29.2063,109125.0
2017-01-12 10:55:00,33.15,33.15,33.12,33.15,96300.0,29.2063,29.2063,29.1798,29.2063,96300.0
2017-01-12 11:00:00,33.13,33.14,33.07,33.08,306660.0,29.1887,29.1975,29.1358,29.1446,306660.0
2017-01-12 11:05:00,33.08,33.1,33.08,33.09,75435.0,29.1446,29.1622,29.1446,29.1534,75435.0
2017-01-12 11:10:00,33.09,33.12,33.08,33.11,54330.0,29.1534,29.1798,29.1446,29.171,54330.0
2017-01-12 11:15:00,33.12,33.15,33.09,33.12,162595.0,29.1798,29.2063,29.1534,29.1798,162595.0
2017-01-12 11:20:00,33.11,33.13,33.1,33.12,129440.0,29.171,29.1887,29.1622,29.1798,129440.0
2017-01-12 11:25:00,33.12,33.16,33.12,33.15,84335.0,29.1798,29.2151,29.1798,29.2063,84335.0
2017-01-12 11:30:00,33.15,33.18,33.15,33.16,105275.0,29.2063,29.2327,29.2063,29.2151,105275.0
2017-01-12 11:35:00,33.16,33.17,33.15,33.16,38615.0,29.2151,29.2239,29.2063,29.2151,38615.0
2017-01-12 11:40:00,33.16,33.16,33.14,33.16,24300.0,29.2151,29.2151,29.1975,29.2151,24300.0
2017-01-12 11:45:00,33.16,33.16,33.12,33.12,44155.0,29.2151,29.2151,29.1798,29.1798,44155.0
2017-01-12 11:50:00,33.13,33.14,33.12,33.13,16830.0,29.1887,29.1975,29.1798,29.1887,16830.0
2017-01-12 11:55:00,33.12,33.12,33.1,33.11,31825.0,29.1798,29.1798,29.1622,29.171,31825.0
2017-01-12 12:00:00,33.12,33.17,33.12,33.17,70465.0,29.1798,29.2239,29.1798,29.2239,70465.0
2017-01-12 12:05:00,33.16,33.16,33.15,33.15,58365.0,29.2151,29.2151,29.2063,29.2063,58365.0
2017-01-12 12:10:00,33.16,33.18,33.16,33.17,42860.0,29.2151,29.2327,29.2151,29.2239,42860.0
2017-01-12 12:15:00,33.17,33.22,33.17,33.22,51125.0,29.2239,29.268,29.2239,29.268,51125.0
2017-01-12 12:20:00,33.22,33.23,33.21,33.22,74755.0,29.268,29.2768,29.2591,29.268,74755.0
2017-01-12 12:25:00,33.21,33.25,33.21,33.23,278175.0,29.2591,29.2944,29.2591,29.2768,278175.0
2017-01-12 12:30:00,33.24,33.25,33.23,33.25,56190.0,29.2856,29.2944,29.2768,29.2944,56190.0
2017-01-12 12:35:00,33.25,33.27,33.25,33.25,81240.0,29.2944,29.312,29.2944,29.2944,81240.0
2017-01-12 12:40:00,33.25,33.25,33.22,33.22,43520.0,29.2944,29.2944,29.268,29.268,43520.0
2017-01-12 12:45:00,33.23,33.24,33.23,33.23,29690.0,29.2768,29.2856,29.2768,29.2768,29690.0
2017-01-12 12:50:00,33.24,33.25,33.23,33.25,13820.0,29.2856,29.2944,29.2768,29.2944,13820.0
2017-01-12 12:55:00,33.25,33.26,33.25,33.26,8840.0,29.2944,29.3032,29.2944,29.3032,8840.0
2017-01-12 13:00:00,33.26,33.29,33.26,33.28,40895.0,29.3032,29.3296,29.3032,29.3208,40895.0
2017-01-12 13:05:00,33.28,33.28,33.26,33.28,37830.0,29.3208,29.3208,29.3032,29.3208,37830.0
2017-01-12 13:10:00,33.27,33.29,33.26,33.27,20635.0,29.312,29.3296,29.3032,29.312,20635.0
2017-01-12 13:15:00,33.27,33.3,33.27,33.28,44260.0,29.312,29.3384,29.312,29.3208,44260.0
2017-01-12 13:20:00,33.28,33.3,33.28,33.28,13630.0,29.3208,29.3384,29.3208,29.3208,13630.0
2017-01-12 13:25:00,33.29,33.29,33.27,33.29,24125.0,29.3296,29.3296,29.312,29.3296,24125.0
2017-01-12 13:30:00,33.29,33.29,33.28,33.29,22945.0,29.3296,29.3296,29.3208,29.3296,22945.0
2017-01-12 13:35:00,33.29,33.33,33.29,33.31,26515.0,29.3296,29.3649,29.3296,29.3472,26515.0
2017-01-12 13:40:00,33.32,33.34,33.32,33.32,53720.0,29.3561,29.3737,29.3561,29.3561,53720.0
2017-01-12 13:45:00,33.32,33.36,33.32,33.35,52085.0,29.3561,29.3913,29.3561,29.3825,52085.0
2017-01-12 13:50:00,33.35,33.35,33.33,33.33,48515.0,29.3825,29.3825,29.3649,29.3649,48515.0
2017-01-12 13:55:00,33.34,33.34,33.33,33.33,33745.0,29.3737,29.3737,29.3649,29.3649,33745.0
2017-01-12 14:00:00,33.34,33.34,33.33,33.34,10335.0,29.3737,29.3737,29.3649,29.3737,10335.0
2017-01-12 14:05:00,33.34,33.34,33.32,33.33,34790.0,29.3737,29.3737,29.3561,29.3649,34790.0
2017-01-12 14:10:00,33.33,33.34,33.32,33.33,27855.0,29.3649,29.3737,29.3561,29.3649,27855.0
2017-01-12 14:15:00,33.33,33.36,33.33,33.34,28485.0,29.3649,29.3913,29.3649,29.3737,28485.0
2017-01-12 14:20:00,33.35,33.35,33.33,33.34,114185.0,29.3825,29.3825,29.3649,29.3737,114185.0
2017-01-12 14:25:00,33.33,33.36,33.33,33.36,100115.0,29.3649,29.3913,29.3649,29.3913,100115.0
2017-01-12 14:30:00,33.36,33.41,33.35,33.4,100685.0,29.3913,29.4353,29.3825,29.4265,100685.0
2017-01-12 14:35:00,33.4,33.43,33.4,33.41,85165.0,29.4265,29.453,29.4265,29.4353,85165.0
2017-01-12 14:40:00,33.41,33.42,33.39,33.39,15555.0,29.4353,29.4442,29.4177,29.4177,15555.0
2017-01-12 14:45:00,33.4,33.4,33.37,33.37,36150.0,29.4265,29.4265,29.4001,29.4001,36150.0
2017-01-12 14:50:00,33.38,33.39,33.37,33.37,25130.0,29.4089,29.4177,29.4001,29.4001,25130.0
2017-01-12 14:55:00,33.38,33.39,33.37,33.39,41540.0,29.4089,29.4177,29.4001,29.4177,41540.0
2017-01-12 15:00:00,33.39,33.39,33.35,33.35,61590.0,29.4177,29.4177,29.3825,29.3825,61590.0
2017-01-12 15:05:00,33.35,33.37,33.35,33.36,61100.0,29.3825,29.4001,29.3825,29.3913,61100.0
2017-01-12 15:10:00,33.37,33.37,33.36,33.36,67640.0,29.4001,29.4001,29.3913,29.3913,67640.0
2017-01-12 15:15:00,33.36,33.37,33.35,33.36,89945.0,29.3913,29.4001,29.3825,29.3913,89945.0
2017-01-12 15:20:00,33.36,33.37,33.36,33.37,61340.0,29.3913,29.4001,29.3913,29.4001,61340.0
2017-01-12 15:25:00,33.37,33.38,33.35,33.36,109775.0,29.4001,29.4089,29.3825,29.3913,109775.0
2017-01-12 15:30:00,33.36,33.39,33.36,33.38,487515.0,29.3913,29.4177,29.3913,29.4089,487515.0
2017-01-12 15:35:00,33.39,33.43,33.38,33.42,83565.0,29.4177,29.453,29.4089,29.4442,83565.0
2017-01-12 15:40:00,33.42,33.43,33.4,33.41,75100.0,29.4442,29.453,29.4265,29.4353,75100.0
2017-01-12 15:45:00,33.42,33.44,33.41,33.43,91790.0,29.4442,29.4618,29.4353,29.453,91790.0
2017-01-12 15:50:00,33.43,33.44,33.42,33.42,70005.0,29.453,29.4618,29.4442,29.4442,70005.0
2017-01-12 15:55:00,33.42,33.46,33.42,33.44,308855.0,29.4442,29.4794,29.4442,29.4618,308855.0
2017-01-13 09:30:00,33.52,33.74,33.51,33.74,547235.0,29.5323,29.7261,29.5235,29.7261,547235.0
2017-01-13 09:35:00,33.74,33.74,33.66,33.66,191410.0,29.7261,29.7261,29.6556,29.6556,191410.0
2017-01-13 09:40:00,33.67,33.74,33.67,33.71,89830.0,29.6644,29.7261,29.6644,29.6997,89830.0
2017-01-13 09:45:00,33.72,33.74,33.7,33.7,63950.0,29.7085,29.7261,29.6908,29.6908,63950.0
2017-01-13 09:50:00,33.7,33.73,33.69,33.69,24850.0,29.6908,29.7173,29.682,29.682,24850.0
2017-01-13 09:55:00,33.69,33.7,33.66,33.69,111755.0,29.682,29.6908,29.6556,29.682,111755.0
2017-01-13 10:00:00,33.7,33.72,33.69,33.71,93795.0,29.6908,29.7085,29.682,29.6997,93795.0
2017-01-13 10:05:00,33.71,33.71,33.67,33.67,123395.0,29.6997,29.6997,29.6644,29.6644,123395.0
2017-01-13 10:10:00,33.68,33.7,33.67,33.67,91680.0,29.6732,29.6908,29.6644,29.6644,91680.0
2017-01-13 10:15:00,33.68,33.7,33.65,33.67,221415.0,29.6732,29.6908,29.6468,29.6644,221415.0
2017-01-13 10:20:00,33.65,33.67,33.65,33.66,34925.0,29.6468,29.6644,29.6468,29.6556,34925.0
2017-01-13 10:25:00,33.65,33.69,33.65,33.68,88265.0,29.6468,29.682,29.6468,29.6732,88265.0
2017-01-13 10:30:00,33.68,33.72,33.68,33.71,88955.0,29.6732,29.7085,29.6732,29.6997,88955.0
2017-01-13 10:35:00,33.71,33.71,33.69,33.7,44045.0,29.6997,29.6997,29.682,29.6908,44045.0
2017-01-13 10:40:00,33.71,33.71,33.68,33.71,73675.0,29.6997,29.6997,29.6732,29.6997,73675.0
2017-01-13 10:45:00,33.71,33.72,33.69,33.69,83880.0,29.6997,29.7085,29.682,29.682,83880.0
2017-01-13 10:50:00,33.69,33.71,33.68,33.68,27950.0,29.682,29.6997,29.6732,29.6732,27950.0
2017-01-13 10:55:00,33.69,33.69,33.67,33.68,16135.0,29.682,29.682,29.6644,29.6732,16135.0
2017-01-13 11:00:00,33.68,33.7,33.67,33.67,38020.0,29.6732,29.6908,29.6644,29.6644,38020.0
2017-01-13 11:05:00,33.68,33.68,33.64,33.66,26310.0,29.6732,29.6732,29.638,29.6556,26310.0
2017-01-13 11:10:00,33.66,33.68,33.64,33.66,40270.0,29.6556,29.6732,29.638,29.6556,40270.0
2017-01-13 11:15:00,33.66,33.67,33.66,33.67,17270.0,29.6556,29.6644,29.6556,29.6644,17270.0
2017-01-13 11:20:00,33.67,33.69,33.66,33.67,41710.0,29.6644,29.682,29.6556,29.6644,41710.0
2017-01-13 11:25:00,33.67,33.69,33.67,33.68,56180.0,29.6644,29.682,29.6644,29.6732,56180.0
2017-01-13 11:30:00,33.69,33.71,33.68,33.71,39920.0,29.682,29.6997,29.6732,29.6997,39920.0
2017-01-13 11:35:00,33.7,33.71,33.69,33.7,16095.0,29.6908,29.6997,29.682,29.6908,16095.0
2017-01-13 11:40:00,33.69,33.7,33.67,33.68,46515.0,29.682,29.6908,29.6644,29.6732,46515.0
2017-01-13 11:45:00,33.68,33.68,33.67,33.68,47010.0,29.6732,29.6732,29.6644,29.6732,47010.0
2017-01-13 11:50:00,33.68,33.69,33.67,33.68,44590.0,29.6732,29.682,29.6644,29.6732,44590.0
2017-01-13 11:55:00,33.68,33.69,33.68,33.69,109480.0,29.6732,29.682,29.6732,29.682,109480.0
2017-01-13 12:00:00,33.69,33.7,33.68,33.68,23070.0,29.682,29.6908,29.6732,29.6732,23070.0
2017-01-13 12:05:00,33.68,33.68,33.67,33.67,10955.0,29.6732,29.6732,29.6644,29.6644,10955.0
2017-01-13 12:10:00,33.68,33.68,33.65,33.66,67480.0,29.6732,29.6732,29.6468,29.6556,67480.0
2017-01-13 12:15:00,33.66,33.66,33.61,33.63,101990.0,29.6556,29.6556,29.6116,29.6292,101990.0
2017-01-13 12:20:00,33.63,33.64,33.62,33.64,36260.0,29.6292,29.638,29.6204,29.638,36260.0
2017-01-13 12:25:00,33.63,33.64,33.62,33.62,77915.0,29.6292,29.638,29.6204,29.6204,77915.0
2017-01-13 12:30:00,33.64,33.65,33.63,33.65,13665.0,29.638,29.6468,29.6292,29.6468,13665.0
2017-01-13 12:35:00,33.65,33.65,33.64,33.65,29395.0,29.6468,29.6468,29.638,29.6468,29395.0
2017-01-13 12:40:00,33.65,33.65,33.64,33.64,11220.0,29.6468,29.6468,29.638,29.638,11220.0
2017-01-13 12:45:00,33.64,33.65,33.64,33.65,38390.0,29.638,29.6468,29.638,29.6468,38390.0
2017-01-13 12:50:00,33.65,33.68,33.65,33.68,31695.0,29.6468,29.6732,29.6468,29.6732,31695.0
2017-01-13 12:55:00,33.67,33.69,33.67,33.68,97410.0,29.6644,29.682,29.6644,29.6732,97410.0
2017-01-13 13:00:00,33.68,33.69,33.68,33.68,38935.0,29.6732,29.682,29.6732,29.6732,38935.0
2017-01-13 13:05:00,33.68,33.68,33.67,33.68,9415.0,29.6732,29.6732,29.6644,29.6732,9415.0
2017-01-13 13:10:00,33.68,33.68,33.67,33.67,23470.0,29.6732,29.6732,29.6644,29.6644,23470.0
2017-01-13 13:15:00,33.68,33.68,33.67,33.67,65200.0,29.6732,29.6732,29.6644,29.6644,65200.0
2017-01-13 13:20:00,33.68,33.69,33.67,33.68,334010.0,29.6732,29.682,29.6644,29.6732,334010.0
2017-01-13 13:25:00,33.69,33.69,33.67,33.67,41925.0,29.682,29.682,29.6644,29.6644,41925.0
2017-01-13 13:30:00,33.67,33.68,33.66,33.67,45305.0,29.6644,29.6732,29.6556,29.6644,45305.0
2017-01-13 13:35:00,33.68,33.68,33.66,33.67,43510.0,29.6732,29.6732,29.6556,29.6644,43510.0
2017-01-13 13:40:00,33.66,33.66,33.65,33.65,160920.0,29.6556,29.6556,29.6468,29.6468,160920.0
2017-01-13 13:45:00,33.66,33.66,33.64,33.65,136820.0,29.6556,29.6556,29.638,29.6468,136820.0
2017-01-13 13:50:00,33.65,33.65,33.64,33.64,20160.0,29.6468,29.6468,29.638,29.638,20160.0
2017-01-13 13:55:00,33.64,33.64,33.63,33.64,205440.0,29.638,29.638,29.6292,29.638,205440.0
2017-01-13 14:00:00,33.64,33.65,33.63,33.63,132280.0,29.638,29.6468,29.6292,29.6292,132280.0
2017-01-13 14:05:00,33.63,33.63,33.61,33.61,80720.0,29.6292,29.6292,29.6116,29.6116,80720.0
2017-01-13 14:10:00,33.61,33.61,33.59,33.6,37300.0,29.6116,29.6116,29.5939,29.6027,37300.0
2017-01-13 14:15:00,33.6,33.6,33.58,33.58,24265.0,29.6027,29.6027,29.5851,29.5851,24265.0
2017-01-13 14:20:00,33.59,33.6,33.59,33.59,43445.0,29.5939,29.6027,29.5939,29.5939,43445.0
2017-01-13 14:25:00,33.59,33.59,33.56,33.56,79160.0,29.5939,29.5939,29.5675,29.5675,79160.0
2017-01-13 14:30:00,33.55,33.58,33.55,33.58,54815.0,29.5587,29.5851,29.5587,29.5851,54815.0
2017-01-13 14:35:00,33.58,33.59,33.58,33.59,33510.0,29.5851,29.5939,29.5851,29.5939,33510.0
2017-01-13 14:40:00,33.58,33.59,33.58,33.59,82805.0,29.5851,29.5939,29.5851,29.5939,82805.0
2017-01-13 14:45:00,33.59,33.59,33.58,33.59,42790.0,29.5939,29.5939,29.5851,29.5939,42790.0
2017-01-13 14:50:00,33.59,33.6,33.57,33.59,68515.0,29.5939,29.6027,29.5763,29.5939,68515.0
2017-01-13 14:55:00,33.59,33.62,33.59,33.61,110345.0,29.5939,29.6204,29.5939,29.6116,110345.0
2017-01-13 15:00:00,33.61,33.61,33.6,33.61,32475.0,29.6116,29.6116,29.6027,29.6116,32475.0
2017-01-13 15:05:00,33.61,33.61,33.59,33.6,28800.0,29.6116,29.6116,29.5939,29.6027,28800.0
2017-01-13 15:10:00,33.6,33.6,33.59,33.59,50460.0,29.6027,29.6027,29.5939,29.5939,50460.0
2017-01-13 15:15:00,33.59,33.6,33.59,33.6,47270.0,29.5939,29.6027,29.5939,29.6027,47270.0
2017-01-13 15:20:00,33.6,33.61,33.59,33.61,136865.0,29.6027,29.6116,29.5939,29.6116,136865.0
2017-01-13 15:25:00,33.6,33.61,33.6,33.6,56815.0,29.6027,29.6116,29.6027,29.6027,56815.0
2017-01-13 15:30:00,33.6,33.6,33.58,33.6,212470.0,29.6027,29.6027,29.5851,29.6027,212470.0
2017-01-13 15:35:00,33.59,33.61,33.59,33.6,64050.0,29.5939,29.6116,29.5939,29.6027,64050.0
2017-01-13 15:40:00,33.6,33.62,33.6,33.62,106380.0,29.6027,29.6204,29.6027,29.6204,106380.0
2017-01-13 15:45:00,33.62,33.64,33.62,33.62,99185.0,29.6204,29.638,29.6204,29.6204,99185.0
2017-01-13 15:50:00,33.62,33.63,33.61,33.63,99090.0,29.6204,29.6292,29.6116,29.6292,99090.0
2017-01-13 15:55:00,33.63,33.64,33.6,33.62,282405.0,29.6292,29.638,29.6027,29.6204,282405.0
2017-01-17 09:30:00,33.52,33.56,33.45,33.45,283375.0,29.5323,29.5675,29.4706,29.4706,283375.0
2017-01-17 09:35:00,33.44,33.45,33.36,33.42,124655.0,29.4618,29.4706,29.3913,29.4442,124655.0
2017-01-17 09:40:00,33.41,33.45,33.39,33.43,46955.0,29.4353,29.4706,29.4177,29.453,46955.0
2017-01-17 09:45:00,33.42,33.43,33.39,33.4,79350.0,29.4442,29.453,29.4177,29.4265,79350.0
2017-01-17 09:50:00,33.42,33.43,33.39,33.41,85715.0,29.4442,29.453,29.4177,29.4353,85715.0
2017-01-17 09:55:00,33.41,33.45,33.4,33.42,37330.0,29.4353,29.4706,29.4265,29.4442,37330.0
2017-01-17 10:00:00,33.41,33.44,33.4,33.44,74850.0,29.4353,29.4618,29.4265,29.4618,74850.0
2017-01-17 10:05:00,33.43,33.53,33.41,33.52,80835.0,29.453,29.5411,29.4353,29.5323,80835.0
2017-01-17 10:10:00,33.51,33.54,33.5,33.51,44940.0,29.5235,29.5499,29.5146,29.5235,44940.0
2017-01-17 10:15:00,33.52,33.57,33.52,33.54,39200.0,29.5323,29.5763,29.5323,29.5499,39200.0
2017-01-17 10:20:00,33.54,33.57,33.52,33.53,34640.0,29.5499,29.5763,29.5323,29.5411,34640.0
2017-01-17 10:25:00,33.52,33.53,33.49,33.51,42945.0,29.5323,29.5411,29.5058,29.5235,42945.0
2017-01-17 10:30:00,33.51,33.51,33.47,33.49,42195.0,29.5235,29.5235,29.4882,29.5058,42195.0
2017-01-17 10:35:00,33.51,33.52,33.49,33.51,44870.0,29.5235,29.5323,29.5058,29.5235,44870.0
2017-01-17 10:40:00,33.51,33.52,33.49,33.5,77895.0,29.5235,29.5323,29.5058,29.5146,77895.0
2017-01-17 10:45:00,33.51,33.51,33.48,33.48,32385.0,29.5235,29.5235,29.497,29.497,32385.0
2017-01-17 10:50:00,33.47,33.49,33.47,33.49,38145.0,29.4882,29.5058,29.4882,29.5058,38145.0
2017-01-17 10:55:00,33.49,33.51,33.47,33.5,59725.0,29.5058,29.5235,29.4882,29.5146,59725.0
2017-01-17 11:00:00,33.49,33.5,33.46,33.48,33010.0,29.5058,29.5146,29.4794,29.497,33010.0
2017-01-17 11:05:00,33.49,33.49,33.46,33.48,26100.0,29.5058,29.5058,29.4794,29.497,26100.0
2017-01-17 11:10:00,33.47,33.48,33.45,33.45,261760.0,29.4882,29.497,29.4706,29.4706,261760.0
2017-01-17 11:15:00,33.45,33.46,33.43,33.43,232295.0,29.4706,29.4794,29.453,29.453,232295.0
2017-01-17 11:20:00,33.43,33.44,33.42,33.43,48905.0,29.453,29.4618,29.4442,29.453,48905.0
2017-01-17 11:25:00,33.43,33.44,33.42,33.44,33325.0,29.453,29.4618,29.4442,29.4618,33325.0
2017-01-17 11:30:00,33.45,33.46,33.42,33.42,52435.0,29.4706,29.4794,29.4442,29.4442,52435.0
2017-01-17 11:35:00,33.44,33.44,33.44,33.44,12280.0,29.4618,29.4618,29.4618,29.4618,12280.0
2017-01-17 11:40:00,33.44,33.46,33.44,33.45,23795.0,29.4618,29.4794,29.4618,29.4706,23795.0
2017-01-17 11:45:00,33.45,33.47,33.45,33.47,42705.0,29.4706,29.4882,29.4706,29.4882,42705.0
2017-01-17 11:50:00,33.47,33.49,33.47,33.49,60470.0,29.4882,29.5058,29.4882,29.5058,60470.0
2017-01-17 11:55:00,33.48,33.5,33.48,33.49,47360.0,29.497,29.5146,29.497,29.5058,47360.0
2017-01-17 12:00:00,33.49,33.49,33.48,33.49,20310.0,29.5058,29.5058,29.497,29.5058,20310.0
2017-01-17 12:05:00,33.49,33.49,33.47,33.47,55960.0,29.5058,29.5058,29.4882,29.4882,55960.0
2017-01-17 12:10:00,33.48,33.48,33.46,33.47,48535.0,29.497,29.497,29.4794,29.4882,48535.0
2017-01-17 12:15:00,33.47,33.47,33.46,33.46,36915.0,29.4882,29.4882,29.4794,29.4794,36915.0
2017-01-17 12:20:00,33.46,33.47,33.45,33.47,25365.0,29.4794,29.4882,29.4706,29.4882,25365.0
2017-01-17 12:25:00,33.47,33.49,33.47,33.49,27045.0,29.4882,29.5058,29.4882,29.5058,27045.0
2017-01-17 12:30:00,33.49,33.51,33.48,33.5,19015.0,29.5058,29.5235,29.497,29.5146,19015.0
2017-01-17 12:35:00,33.5,33.5,33.48,33.49,33220.0,29.5146,29.5146,29.497,29.5058,33220.0
2017-01-17 12:40:00,33.47,33.49,33.47,33.49,65090.0,29.4882,29.5058,29.4882,29.5058,65090.0
2017-01-17 12:45:00,33.49,33.49,33.48,33.49,42520.0,29.5058,29.5058,29.497,29.5058,42520.0
2017-01-17 12:50:00,33.49,33.49,33.47,33.47,14030.0,29.5058,29.5058,29.4882,29.4882,14030.0
2017-01-17 12:55:00,33.48,33.48,33.46,33.47,31730.0,29.497,29.497,29.4794,29.4882,31730.0
2017-01-17 13:00:00,33.46,33.47,33.46,33.47,25210.0,29.4794,29.4882,29.4794,29.4882,25210.0
2017-01-17 13:05:00,33.46,33.46,33.45,33.46,24885.0,29.4794,29.4794,29.4706,29.4794,24885.0
2017-01-17 13:10:00,33.46,33.47,33.46,33.46,33975.0,29.4794,29.4882,29.4794,29.4794,33975.0
2017-01-17 13:15:00,33.47,33.47,33.46,33.47,100530.0,29.4882,29.4882,29.4794,29.4882,100530.0
2017-01-17 13:20:00,33.47,33.48,33.46,33.46,49020.0,29.4882,29.497,29.4794,29.4794,49020.0
2017-01-17 13:25:00,33.47,33.47,33.46,33.46,9190.0,29.4882,29.4882,29.4794,29.4794,9190.0
2017-01-17 13:30:00,33.46,33.47,33.45,33.46,29105.0,29.4794,29.4882,29.4706,29.4794,29105.0
2017-01-17 13:35:00,33.46,33.47,33.45,33.46,35355.0,29.4794,29.4882,29.4706,29.4794,35355.0
2017-01-17 13:40:00,33.45,33.45,33.44,33.45,42420.0,29.4706,29.4706,29.4618,29.4706,42420.0
2017-01-17 13:45:00,33.44,33.44,33.43,33.43,54770.0,29.4618,29.4618,29.453,29.453,54770.0
2017-01-17 13:50:00,33.43,33.43,33.42,33.42,147190.0,29.453,29.453,29.4442,29.4442,147190.0
2017-01-17 13:55:00,33.41,33.42,33.4,33.42,33320.0,29.4353,29.4442,29.4265,29.4442,33320.0
2017-01-17 14:00:00,33.41,33.42,33.41,33.42,9785.0,29.4353,29.4442,29.4353,29.4442,9785.0
2017-01-17 14:05:00,33.41,33.42,33.41,33.42,18175.0,29.4353,29.4442,29.4353,29.4442,18175.0
2017-01-17 14:10:00,33.41,33.41,33.4,33.4,21725.0,29.4353,29.4353,29.4265,29.4265,21725.0
2017-01-17 14:15:00,33.41,33.41,33.38,33.38,99265.0,29.4353,29.4353,29.4089,29.4089,99265.0
2017-01-17 14:20:00,33.38,33.38,33.35,33.35,146180.0,29.4089,29.4089,29.3825,29.3825,146180.0
2017-01-17 14:25:00,33.35,33.35,33.33,33.33,73645.0,29.3825,29.3825,29.3649,29.3649,73645.0
2017-01-17 14:30:00,33.33,33.34,33.31,33.33,64200.0,29.3649,29.3737,29.3472,29.3649,64200.0
2017-01-17 14:35:00,33.33,33.33,33.29,33.3,72430.0,29.3649,29.3649,29.3296,29.3384,72430.0
2017-01-17 14:40:00,33.3,33.32,33.29,33.32,105365.0,29.3384,29.3561,29.3296,29.3561,105365.0
2017-01-17 14:45:00,33.32,33.33,33.31,33.32,29880.0,29.3561,29.3649,29.3472,29.3561,29880.0
2017-01-17 14:50:00,33.32,33.32,33.28,33.29,119715.0,29.3561,29.3561,29.3208,29.3296,119715.0
2017-01-17 14:55:00,33.28,33.3,33.28,33.3,43440.0,29.3208,29.3384,29.3208,29.3384,43440.0
2017-01-17 15:00:00,33.3,33.3,33.27,33.28,48175.0,29.3384,29.3384,29.312,29.3208,48175.0
2017-01-17 15:05:00,33.28,33.28,33.26,33.27,55395.0,29.3208,29.3208,29.3032,29.312,55395.0
2017-01-17 15:10:00,33.26,33.3,33.26,33.29,59940.0,29.3032,29.3384,29.3032,29.3296,59940.0
2017-01-17 15:15:00,33.29,33.3,33.28,33.29,60775.0,29.3296,29.3384,29.3208,29.3296,60775.0
2017-01-17 15:20:00,33.29,33.31,33.29,33.29,213070.0,29.3296,29.3472,29.3296,29.3296,213070.0
2017-01-17 15:25:00,33.3,33.3,33.27,33.28,62895.0,29.3384,29.3384,29.312,29.3208,62895.0
2017-01-17 15:30:00,33.28,33.31,33.28,33.3,120605.0,29.3208,29.3472,29.3208,29.3384,120605.0
2017-01-17 15:35:00,33.31,33.32,33.3,33.32,71980.0,29.3472,29.3561,29.3384,29.3561,71980.0
2017-01-17 15:40:00,33.31,33.32,33.3,33.31,57430.0,29.3472,29.3561,29.3384,29.3472,57430.0
2017-01-17 15:45:00,33.31,33.33,33.31,33.33,75170.0,29.3472,29.3649,29.3472,29.3649,75170.0
2017-01-17 15:50:00,33.32,33.33,33.31,33.32,101775.0,29.3561,29.3649,29.3472,29.3561,101775.0
2017-01-17 15:55:00,33.33,33.33,33.31,33.32,300020.0,29.3649,29.3649,29.3472,29.3561,300020.0
2017-01-18 09:30:00,33.38,33.4,33.26,33.27,181700.0,29.4089,29.4265,29.3032,29.312,181700.0
2017-01-18 09:35:00,33.26,33.32,33.22,33.32,67780.0,29.3032,29.3561,29.268,29.3561,67780.0
2017-01-18 09:40:00,33.33,33.36,33.32,33.34,59170.0,29.3649,29.3913,29.3561,29.3737,59170.0
2017-01-18 09:45:00,33.35,33.37,33.33,33.35,47825.0,29.3825,29.4001,29.3649,29.3825,47825.0
2017-01-18 09:50:00,33.36,33.36,33.33,33.36,21935.0,29.3913,29.3913,29.3649,29.3913,21935.0
2017-01-18 09:55:00,33.36,33.39,33.36,33.38,8000.0,29.3913,29.4177,29.3913,29.4089,8000.0
2017-01-18 10:00:00,33.4,33.42,33.4,33.42,16210.0,29.4265,29.4442,29.4265,29.4442,16210.0
2017-01-18 10:05:00,33.42,33.43,33.39,33.39,92825.0,29.4442,29.453,29.4177,29.4177,92825.0
2017-01-18 10:10:00,33.41,33.43,33.37,33.41,72435.0,29.4353,29.453,29.4001,29.4353,72435.0
2017-01-18 10:15:00,33.41,33.44,33.41,33.43,76155.0,29.4353,29.4618,29.4353,29.453,76155.0
2017-01-18 10:20:00,33.43,33.46,33.43,33.45,93725.0,29.453,29.4794,29.453,29.4706,93725.0
2017-01-18 10:25:00,33.43,33.44,33.39,33.41,23665.0,29.453,29.4618,29.4177,29.4353,23665.0
2017-01-18 10:30:00,33.4,33.42,33.4,33.4,36825.0,29.4265,29.4442,29.4265,29.4265,36825.0
2017-01-18 10:35:00,33.42,33.43,33.4,33.41,37125.0,29.4442,29.453,29.4265,29.4353,37125.0
2017-01-18 10:40:00,33.4,33.4,33.37,33.37,32160.0,29.4265,29.4265,29.4001,29.4001,32160.0
2017-01-18 10:45:00,33.37,33.38,33.37,33.37,64225.0,29.4001,29.4089,29.4001,29.4001,64225.0
2017-01-18 10:50:00,33.37,33.38,33.35,33.37,71360.0,29.4001,29.4089,29.3825,29.4001,71360.0
2017-01-18 10:55:00,33.38,33.41,33.37,33.41,56500.0,29.4089,29.4353,29.4001,29.4353,56500.0
2017-01-18 11:00:00,33.42,33.43,33.4,33.43,67870.0,29.4442,29.453,29.4265,29.453,67870.0
2017-01-18 11:05:00,33.42,33.43,33.41,33.42,25760.0,29.4442,29.453,29.4353,29.4442,25760.0
2017-01-18 11:10:00,33.42,33.44,33.42,33.42,36610.0,29.4442,29.4618,29.4442,29.4442,36610.0
2017-01-18 11:15:00,33.42,33.44,33.42,33.43,32145.0,29.4442,29.4618,29.4442,29.453,32145.0
2017-01-18 11:20:00,33.43,33.46,33.43,33.45,18365.0,29.453,29.4794,29.453,29.4706,18365.0
2017-01-18 11:25:00,33.45,33.46,33.45,33.45,50110.0,29.4706,29.4794,29.4706,29.4706,50110.0
2017-01-18 11:30:00,33.45,33.48,33.45,33.47,160935.0,29.4706,29.497,29.4706,29.4882,160935.0
2017-01-18 11:35:00,33.46,33.47,33.45,33.46,35335.0,29.4794,29.4882,29.4706,29.4794,35335.0
2017-01-18 11:40:00,33.46,33.46,33.44,33.45,86265.0,29.4794,29.4794,29.4618,29.4706,86265.0
2017-01-18 11:45:00,33.45,33.47,33.44,33.47,38835.0,29.4706,29.4882,29.4618,29.4882,38835.0
2017-01-18 11:50:00,33.46,33.46,33.45,33.46,89690.0,29.4794,29.4794,29.4706,29.4794,89690.0
2017-01-18 11:55:00,33.46,33.47,33.41,33.41,75875.0,29.4794,29.4882,29.4353,29.4353,75875.0
2017-01-18 12:00:00,33.41,33.44,33.4,33.44,35550.0,29.4353,29.4618,29.4265,29.4618,35550.0
2017-01-18 12:05:00,33.44,33.45,33.43,33.45,24065.0,29.4618,29.4706,29.453,29.4706,24065.0
2017-01-18 12:10:00,33.44,33.46,33.44,33.45,69480.0,29.4618,29.4794,29.4618,29.4706,69480.0
2017-01-18 12:15:00,33.45,33.45,33.43,33.44,20225.0,29.4706,29.4706,29.453,29.4618,20225.0
2017-01-18 12:20:00,33.45,33.45,33.43,33.43,54235.0,29.4706,29.4706,29.453,29.453,54235.0
2017-01-18 12:25:00,33.42,33.42,33.41,33.41,162850.0,29.4442,29.4442,29.4353,29.4353,162850.0
2017-01-18 12:30:00,33.42,33.42,33.41,33.42,19495.0,29.4442,29.4442,29.4353,29.4442,19495.0
2017-01-18 12:35:00,33.42,33.44,33.42,33.42,37470.0,29.4442,29.4618,29.4442,29.4442,37470.0
2017-01-18 12:40:00,33.42,33.43,33.42,33.42,20245.0,29.4442,29.453,29.4442,29.4442,20245.0
2017-01-18 12:45:00,33.42,33.44,33.41,33.41,315120.0,29.4442,29.4618,29.4353,29.4353,315120.0
2017-01-18 12:50:00,33.41,33.41,33.39,33.39,55290.0,29.4353,29.4353,29.4177,29.4177,55290.0
2017-01-18 12:55:00,33.38,33.39,33.38,33.38,45075.0,29.4089,29.4177,29.4089,29.4089,45075.0
2017-01-18 13:00:00,33.38,33.39,33.37,33.38,45140.0,29.4089,29.4177,29.4001,29.4089,45140.0
2017-01-18 13:05:00,33.38,33.4,33.38,33.39,29635.0,29.4089,29.4265,29.4089,29.4177,29635.0
2017-01-18 13:10:00,33.39,33.39,33.37,33.38,35700.0,29.4177,29.4177,29.4001,29.4089,35700.0
2017-01-18 13:15:00,33.38,33.39,33.37,33.39,27550.0,29.4089,29.4177,29.4001,29.4177,27550.0
2017-01-18 13:20:00,33.38,33.38,33.37,33.37,23725.0,29.4089,29.4089,29.4001,29.4001,23725.0
2017-01-18 13:25:00,33.37,33.38,33.37,33.37,11745.0,29.4001,29.4089,29.4001,29.4001,11745.0
2017-01-18 13:30:00,33.38,33.39,33.38,33.39,24895.0,29.4089,29.4177,29.4089,29.4177,24895.0
2017-01-18 13:35:00,33.38,33.41,33.38,33.4,27320.0,29.4089,29.4353,29.4089,29.4265,27320.0
2017-01-18 13:40:00,33.4,33.41,33.4,33.4,41875.0,29.4265,29.4353,29.4265,29.4265,41875.0
2017-01-18 13:45:00,33.4,33.4,33.39,33.39,20060.0,29.4265,29.4265,29.4177,29.4177,20060.0
2017-01-18 13:50:00,33.39,33.39,33.38,33.38,21815.0,29.4177,29.4177,29.4089,29.4089,21815.0
2017-01-18 13:55:00,33.38,33.39,33.38,33.38,44530.0,29.4089,29.4177,29.4089,29.4089,44530.0
2017-01-18 14:00:00,33.38,33.39,33.37,33.38,77410.0,29.4089,29.4177,29.4001,29.4089,77410.0
2017-01-18 14:05:00,33.37,33.4,33.37,33.39,78230.0,29.4001,29.4265,29.4001,29.4177,78230.0
2017-01-18 14:10:00,33.39,33.39,33.37,33.38,82135.0,29.4177,29.4177,29.4001,29.4089,82135.0
2017-01-18 14:15:00,33.38,33.4,33.37,33.4,109215.0,29.4089,29.4265,29.4001,29.4265,109215.0
2017-01-18 14:20:00,33.4,33.4,33.38,33.39,101610.0,29.4265,29.4265,29.4089,29.4177,101610.0
2017-01-18 14:25:00,33.39,33.39,33.38,33.39,81695.0,29.4177,29.4177,29.4089,29.4177,81695.0
2017-01-18 14:30:00,33.39,33.39,33.37,33.37,114335.0,29.4177,29.4177,29.4001,29.4001,114335.0
2017-01-18 14:35:00,33.37,33.38,33.36,33.38,69880.0,29.4001,29.4089,29.3913,29.4089,69880.0
2017-01-18 14:40:00,33.38,33.38,33.37,33.37,98840.0,29.4089,29.4089,29.4001,29.4001,98840.0
2017-01-18 14:45:00,33.37,33.37,33.36,33.36,86510.0,29.4001,29.4001,29.3913,29.3913,86510.0
2017-01-18 14:50:00,33.36,33.38,33.36,33.38,157915.0,29.3913,29.4089,29.3913,29.4089,157915.0
2017-01-18 14:55:00,33.38,33.4,33.38,33.39,97095.0,29.4089,29.4265,29.4089,29.4177,97095.0
2017-01-18 15:00:00,33.39,33.39,33.38,33.39,147650.0,29.4177,29.4177,29.4089,29.4177,147650.0
2017-01-18 15:05:00,33.38,33.39,33.38,33.38,122125.0,29.4089,29.4177,29.4089,29.4089,122125.0
2017-01-18 15:10:00,33.38,33.39,33.38,33.38,347985.0,29.4089,29.4177,29.4089,29.4089,347985.0
2017-01-18 15:15:00,33.39,33.4,33.38,33.4,98430.0,29.4177,29.4265,29.4089,29.4265,98430.0
2017-01-18 15:20:00,33.4,33.4,33.38,33.39,84645.0,29.4265,29.4265,29.4089,29.4177,84645.0
2017-01-18 15:25:00,33.39,33.4,33.38,33.39,91330.0,29.4177,29.4265,29.4089,29.4177,91330.0
2017-01-18 15:30:00,33.39,33.4,33.38,33.39,116995.0,29.4177,29.4265,29.4089,29.4177,116995.0
2017-01-18 15:35:00,33.39,33.42,33.39,33.42,74245.0,29.4177,29.4442,29.4177,29.4442,74245.0
2017-01-18 15:40:00,33.42,33.43,33.42,33.43,92725.0,29.4442,29.453,29.4442,29.453,92725.0
2017-01-18 15:45:00,33.43,33.45,33.43,33.45,133520.0,29.453,29.4706,29.453,29.4706,133520.0
2017-01-18 15:50:00,33.45,33.47,33.45,33.47,125415.0,29.4706,29.4882,29.4706,29.4882,125415.0
2017-01-18 15:55:00,33.47,33.47,33.46,33.46,372945.0,29.4882,29.4882,29.4794,29.4794,372945.0
2017-01-19 09:30:00,33.51,33.58,33.48,33.55,479195.0,29.5235,29.5851,29.497,29.5587,479195.0
2017-01-19 09:35:00,33.54,33.57,33.5,33.5,210815.0,29.5499,29.5763,29.5146,29.5146,210815.0
2017-01-19 09:40:00,33.5,33.5,33.46,33.46,22010.0,29.5146,29.5146,29.4794,29.4794,22010.0
2017-01-19 09:45:00,33.45,33.47,33.44,33.45,57015.0,29.4706,29.4882,29.4618,29.4706,57015.0
2017-01-19 09:50:00,33.45,33.45,33.43,33.43,85345.0,29.4706,29.4706,29.453,29.453,85345.0
2017-01-19 09:55:00,33.43,33.44,33.42,33.43,50805.0,29.453,29.4618,29.4442,29.453,50805.0
2017-01-19 10:00:00,33.43,33.43,33.38,33.39,60475.0,29.453,29.453,29.4089,29.4177,60475.0
2017-01-19 10:05:00,33.39,33.4,33.33,33.34,65000.0,29.4177,29.4265,29.3649,29.3737,65000.0
2017-01-19 10:10:00,33.33,33.36,33.33,33.36,58685.0,29.3649,29.3913,29.3649,29.3913,58685.0
2017-01-19 10:15:00,33.35,33.36,33.31,33.36,93310.0,29.3825,29.3913,29.3472,29.3913,93310.0
2017-01-19 10:20:00,33.36,33.38,33.35,33.37,119090.0,29.3913,29.4089,29.3825,29.4001,119090.0
2017-01-19 10:25:00,33.37,33.4,33.36,33.4,41630.0,29.4001,29.4265,29.3913,29.4265,41630.0
2017-01-19 10:30:00,33.39,33.39,33.36,33.36,20045.0,29.4177,29.4177,29.3913,29.3913,20045.0
2017-01-19 10:35:00,33.37,33.37,33.36,33.37,16815.0,29.4001,29.4001,29.3913,29.4001,16815.0
2017-01-19 10:40:00,33.38,33.39,33.38,33.39,21990.0,29.4089,29.4177,29.4089,29.4177,21990.0
2017-01-19 10:45:00,33.37,33.37,33.34,33.37,78080.0,29.4001,29.4001,29.3737,29.4001,78080.0
2017-01-19 10:50:00,33.35,33.36,33.33,33.34,16025.0,29.3825,29.3913,29.3649,29.3737,16025.0
2017-01-19 10:55:00,33.34,33.35,33.32,33.35,18150.0,29.3737,29.3825,29.3561,29.3825,18150.0
2017-01-19 11:00:00,33.33,33.34,33.24,33.25,70440.0,29.3649,29.3737,29.2856,29.2944,70440.0
2017-01-19 11:05:00,33.25,33.27,33.25,33.25,92790.0,29.2944,29.312,29.2944,29.2944,92790.0
2017-01-19 11:10:00,33.25,33.27,33.22,33.26,131440.0,29.2944,29.312,29.268,29.3032,131440.0
2017-01-19 11:15:00,33.26,33.3,33.26,33.3,39780.0,29.3032,29.3384,29.3032,29.3384,39780.0
2017-01-19 11:20:00,33.29,33.32,33.29,33.29,41255.0,29.3296,29.3561,29.3296,29.3296,41255.0
2017-01-19 11:25:00,33.29,33.3,33.27,33.27,35855.0,29.3296,29.3384,29.312,29.312,35855.0
2017-01-19 11:30:00,33.27,33.29,33.26,33.28,25385.0,29.312,29.3296,29.3032,29.3208,25385.0
2017-01-19 11:35:00,33.27,33.27,33.24,33.24,38740.0,29.312,29.312,29.2856,29.2856,38740.0
2017-01-19 11:40:00,33.24,33.29,33.24,33.29,21445.0,29.2856,29.3296,29.2856,29.3296,21445.0
2017-01-19 11:45:00,33.29,33.29,33.28,33.28,18305.0,29.3296,29.3296,29.3208,29.3208,18305.0
2017-01-19 11:50:00,33.28,33.28,33.26,33.27,73680.0,29.3208,29.3208,29.3032,29.312,73680.0
2017-01-19 11:55:00,33.28,33.28,33.26,33.27,56365.0,29.3208,29.3208,29.3032,29.312,56365.0
2017-01-19 12:00:00,33.27,33.28,33.25,33.26,62080.0,29.312,29.3208,29.2944,29.3032,62080.0
2017-01-19 12:05:00,33.26,33.27,33.25,33.26,24275.0,29.3032,29.312,29.2944,29.3032,24275.0
2017-01-19 12:10:00,33.26,33.27,33.25,33.26,48910.0,29.3032,29.312,29.2944,29.3032,48910.0
2017-01-19 12:15:00,33.26,33.27,33.25,33.25,24750.0,29.3032,29.312,29.2944,29.2944,24750.0
2017-01-19 12:20:00,33.26,33.26,33.23,33.23,22305.0,29.3032,29.3032,29.2768,29.2768,22305.0
2017-01-19 12:25:00,33.25,33.25,33.21,33.23,28975.0,29.2944,29.2944,29.2591,29.2768,28975.0
2017-01-19 12:30:00,33.24,33.25,33.24,33.24,22450.0,29.2856,29.2944,29.2856,29.2856,22450.0
2017-01-19 12:35:00,33.24,33.26,33.24,33.24,23740.0,29.2856,29.3032,29.2856,29.2856,23740.0
2017-01-19 12:40:00,33.24,33.24,33.22,33.23,22510.0,29.2856,29.2856,29.268,29.2768,22510.0
2017-01-19 12:45:00,33.23,33.23,33.22,33.23,10715.0,29.2768,29.2768,29.268,29.2768,10715.0
2017-01-19 12:50:00,33.24,33.25,33.23,33.25,25775.0,29.2856,29.2944,29.2768,29.2944,25775.0
2017-01-19 12:55:00,33.24,33.26,33.24,33.26,23910.0,29.2856,29.3032,29.2856,29.3032,23910.0
2017-01-19 13:00:00,33.25,33.26,33.25,33.26,10990.0,29.2944,29.3032,29.2944,29.3032,10990.0
2017-01-19 13:05:00,33.25,33.26,33.23,33.24,24685.0,29.2944,29.3032,29.2768,29.2856,24685.0
2017-01-19 13:10:00,33.26,33.26,33.24,33.24,17945.0,29.3032,29.3032,29.2856,29.2856,17945.0
2017-01-19 13:15:00,33.24,33.25,33.24,33.24,5425.0,29.2856,29.2944,29.2856,29.2856,5425.0
2017-01-19 13:20:00,33.24,33.25,33.22,33.22,21680.0,29.2856,29.2944,29.268,29.268,21680.0
2017-01-19 13:25:00,33.23,33.24,33.22,33.22,18505.0,29.2768,29.2856,29.268,29.268,18505.0
2017-01-19 13:30:00,33.23,33.24,33.22,33.24,26905.0,29.2768,29.2856,29.268,29.2856,26905.0
2017-01-19 13:35:00,33.24,33.26,33.24,33.26,37650.0,29.2856,29.3032,29.2856,29.3032,37650.0
2017-01-19 13:40:00,33.25,33.25,33.24,33.24,24360.0,29.2944,29.2944,29.2856,29.2856,24360.0
2017-01-19 13:45:00,33.24,33.26,33.24,33.25,27930.0,29.2856,29.3032,29.2856,29.2944,27930.0
2017-01-19 13:50:00,33.25,33.25,33.22,33.22,23195.0,29.2944,29.2944,29.268,29.268,23195.0
2017-01-19 13:55:00,33.22,33.23,33.22,33.23,28555.0,29.268,29.2768,29.268,29.2768,28555.0
2017-01-19 14:00:00,33.23,33.23,33.22,33.23,23345.0,29.2768,29.2768,29.268,29.2768,23345.0
2017-01-19 14:05:00,33.24,33.24,33.16,33.16,57850.0,29.2856,29.2856,29.2151,29.2151,57850.0
2017-01-19 14:10:00,33.17,33.17,33.14,33.14,44660.0,29.2239,29.2239,29.1975,29.1975,44660.0
2017-01-19 14:15:00,33.14,33.14,33.11,33.11,80305.0,29.1975,29.1975,29.171,29.171,80305.0
2017-01-19 14:20:00,33.11,33.17,33.1,33.16,72685.0,29.171,29.2239,29.1622,29.2151,72685.0
2017-01-19 14:25:00,33.16,33.18,33.15,33.18,67675.0,29.2151,29.2327,29.2063,29.2327,67675.0
2017-01-19 14:30:00,33.18,33.19,33.17,33.18,55610.0,29.2327,29.2415,29.2239,29.2327,55610.0
2017-01-19 14:35:00,33.18,33.18,33.16,33.18,64320.0,29.2327,29.2327,29.2151,29.2327,64320.0
2017-01-19 14:40:00,33.18,33.21,33.17,33.21,188555.0,29.2327,29.2591,29.2239,29.2591,188555.0
2017-01-19 14:45:00,33.2,33.21,33.18,33.18,40060.0,29.2503,29.2591,29.2327,29.2327,40060.0
2017-01-19 14:50:00,33.19,33.21,33.19,33.2,120485.0,29.2415,29.2591,29.2415,29.2503,120485.0
2017-01-19 14:55:00,33.19,33.2,33.18,33.18,81420.0,29.2415,29.2503,29.2327,29.2327,81420.0
2017-01-19 15:00:00,33.18,33.19,33.17,33.17,143300.0,29.2327,29.2415,29.2239,29.2239,143300.0
2017-01-19 15:05:00,33.19,33.2,33.16,33.17,88265.0,29.2415,29.2503,29.2151,29.2239,88265.0
2017-01-19 15:10:00,33.18,33.18,33.17,33.18,184635.0,29.2327,29.2327,29.2239,29.2327,184635.0
2017-01-19 15:15:00,33.19,33.24,33.19,33.24,188090.0,29.2415,29.2856,29.2415,29.2856,188090.0
2017-01-19 15:20:00,33.23,33.24,33.23,33.24,113330.0,29.2768,29.2856,29.2768,29.2856,113330.0
2017-01-19 15:25:00,33.25,33.26,33.24,33.24,61475.0,29.2944,29.3032,29.2856,29.2856,61475.0
2017-01-19 15:30:00,33.24,33.25,33.22,33.23,57510.0,29.2856,29.2944,29.268,29.2768,57510.0
2017-01-19 15:35:00,33.22,33.24,33.21,33.23,101555.0,29.268,29.2856,29.2591,29.2768,101555.0
2017-01-19 15:40:00,33.23,33.24,33.21,33.21,46185.0,29.2768,29.2856,29.2591,29.2591,46185.0
2017-01-19 15:45:00,33.21,33.23,33.2,33.22,207120.0,29.2591,29.2768,29.2503,29.268,207120.0
2017-01-19 15:50:00,33.22,33.24,33.22,33.24,145965.0,29.268,29.2856,29.268,29.2856,145965.0
2017-01-19 15:55:00,33.24,33.25,33.21,33.22,472775.0,29.2856,29.2944,29.2591,29.268,472775.0
2017-01-20 09:30:00,33.35,33.41,33.33,33.4,194630.0,29.3825,29.4353,29.3649,29.4265,194630.0
2017-01-20 09:35:00,33.42,33.47,33.42,33.43,35730.0,29.4442,29.4882,29.4442,29.453,35730.0
2017-01-20 09:40:00,33.44,33.45,33.39,33.4,30415.0,29.4618,29.4706,29.4177,29.4265,30415.0
2017-01-20 09:45:00,33.4,33.4,33.36,33.38,38045.0,29.4265,29.4265,29.3913,29.4089,38045.0
2017-01-20 09:50:00,33.4,33.41,33.39,33.39,51480.0,29.4265,29.4353,29.4177,29.4177,51480.0
2017-01-20 09:55:00,33.4,33.44,33.39,33.42,74675.0,29.4265,29.4618,29.4177,29.4442,74675.0
2017-01-20 10:00:00,33.42,33.43,33.39,33.41,117785.0,29.4442,29.453,29.4177,29.4353,117785.0
2017-01-20 10:05:00,33.41,33.43,33.4,33.41,96670.0,29.4353,29.453,29.4265,29.4353,96670.0
2017-01-20 10:10:00,33.42,33.46,33.42,33.44,54230.0,29.4442,29.4794,29.4442,29.4618,54230.0
2017-01-20 10:15:00,33.44,33.46,33.44,33.45,106625.0,29.4618,29.4794,29.4618,29.4706,106625.0
2017-01-20 10:20:00,33.45,33.46,33.42,33.43,34845.0,29.4706,29.4794,29.4442,29.453,34845.0
2017-01-20 10:25:00,33.42,33.44,33.41,33.41,48145.0,29.4442,29.4618,29.4353,29.4353,48145.0
2017-01-20 10:30:00,33.42,33.44,33.42,33.42,45515.0,29.4442,29.4618,29.4442,29.4442,45515.0
2017-01-20 10:35:00,33.43,33.45,33.42,33.44,72135.0,29.453,29.4706,29.4442,29.4618,72135.0
2017-01-20 10:40:00,33.43,33.45,33.42,33.42,56700.0,29.453,29.4706,29.4442,29.4442,56700.0
2017-01-20 10:45:00,33.43,33.44,33.41,33.42,61490.0,29.453,29.4618,29.4353,29.4442,61490.0
2017-01-20 10:50:00,33.42,33.42,33.4,33.42,75570.0,29.4442,29.4442,29.4265,29.4442,75570.0
2017-01-20 10:55:00,33.42,33.44,33.42,33.44,42380.0,29.4442,29.4618,29.4442,29.4618,42380.0
2017-01-20 11:00:00,33.44,33.45,33.44,33.45,115660.0,29.4618,29.4706,29.4618,29.4706,115660.0
2017-01-20 11:05:00,33.45,33.46,33.44,33.44,80145.0,29.4706,29.4794,29.4618,29.4618,80145.0
2017-01-20 11:10:00,33.45,33.45,33.43,33.44,17105.0,29.4706,29.4706,29.453,29.4618,17105.0
2017-01-20 11:15:00,33.45,33.45,33.43,33.44,45125.0,29.4706,29.4706,29.453,29.4618,45125.0
2017-01-20 11:20:00,33.44,33.45,33.43,33.43,95455.0,29.4618,29.4706,29.453,29.453,95455.0
2017-01-20 11:25:00,33.43,33.43,33.41,33.41,21860.0,29.453,29.453,29.4353,29.4353,21860.0
2017-01-20 11:30:00,33.41,33.43,33.41,33.43,65425.0,29.4353,29.453,29.4353,29.453,65425.0
2017-01-20 11:35:00,33.42,33.43,33.42,33.43,18370.0,29.4442,29.453,29.4442,29.453,18370.0
2017-01-20 11:40:00,33.43,33.44,33.42,33.44,28965.0,29.453,29.4618,29.4442,29.4618,28965.0
2017-01-20 11:45:00,33.44,33.45,33.43,33.43,42910.0,29.4618,29.4706,29.453,29.453,42910.0
2017-01-20 11:50:00,33.42,33.44,33.42,33.43,39175.0,29.4442,29.4618,29.4442,29.453,39175.0
2017-01-20 11:55:00,33.43,33.44,33.43,33.43,31375.0,29.453,29.4618,29.453,29.453,31375.0
2017-01-20 12:00:00,33.43,33.45,33.42,33.42,49445.0,29.453,29.4706,29.4442,29.4442,49445.0
2017-01-20 12:05:00,33.4,33.41,33.34,33.39,123055.0,29.4265,29.4353,29.3737,29.4177,123055.0
2017-01-20 12:10:00,33.39,33.39,33.34,33.35,81155.0,29.4177,29.4177,29.3737,29.3825,81155.0
2017-01-20 12:15:00,33.34,33.41,33.33,33.4,42585.0,29.3737,29.4353,29.3649,29.4265,42585.0
2017-01-20 12:20:00,33.39,33.4,33.37,33.38,53805.0,29.4177,29.4265,29.4001,29.4089,53805.0
2017-01-20 12:25:00,33.38,33.38,33.34,33.34,53825.0,29.4089,29.4089,29.3737,29.3737,53825.0
2017-01-20 12:30:00,33.35,33.35,33.3,33.33,44360.0,29.3825,29.3825,29.3384,29.3649,44360.0
2017-01-20 12:35:00,33.33,33.33,33.28,33.3,59465.0,29.3649,29.3649,29.3208,29.3384,59465.0
2017-01-20 12:40:00,33.31,33.34,33.3,33.33,52845.0,29.3472,29.3737,29.3384,29.3649,52845.0
2017-01-20 12:45:00,33.33,33.34,33.31,33.32,86930.0,29.3649,29.3737,29.3472,29.3561,86930.0
2017-01-20 12:50:00,33.32,33.33,33.29,33.3,51545.0,29.3561,29.3649,29.3296,29.3384,51545.0
2017-01-20 12:55:00,33.3,33.31,33.27,33.31,21200.0,29.3384,29.3472,29.312,29.3472,21200.0
2017-01-20 13:00:00,33.3,33.31,33.3,33.31,21330.0,29.3384,29.3472,29.3384,29.3472,21330.0
2017-01-20 13:05:00,33.32,33.36,33.32,33.36,46130.0,29.3561,29.3913,29.3561,29.3913,46130.0
2017-01-20 13:10:00,33.36,33.37,33.35,33.36,16850.0,29.3913,29.4001,29.3825,29.3913,16850.0
2017-01-20 13:15:00,33.36,33.4,33.36,33.4,26125.0,29.3913,29.4265,29.3913,29.4265,26125.0
2017-01-20 13:20:00,33.4,33.41,33.39,33.4,79740.0,29.4265,29.4353,29.4177,29.4265,79740.0
2017-01-20 13:25:00,33.38,33.4,33.38,33.39,12310.0,29.4089,29.4265,29.4089,29.4177,12310.0
2017-01-20 13:30:00,33.39,33.4,33.39,33.39,6945.0,29.4177,29.4265,29.4177,29.4177,6945.0
2017-01-20 13:35:00,33.39,33.39,33.38,33.38,25970.0,29.4177,29.4177,29.4089,29.4089,25970.0
2017-01-20 13:40:00,33.39,33.4,33.39,33.4,28595.0,29.4177,29.4265,29.4177,29.4265,28595.0
2017-01-20 13:45:00,33.4,33.4,33.37,33.38,43965.0,29.4265,29.4265,29.4001,29.4089,43965.0
2017-01-20 13:50:00,33.37,33.38,33.36,33.36,23875.0,29.4001,29.4089,29.3913,29.3913,23875.0
2017-01-20 13:55:00,33.37,33.38,33.37,33.38,32495.0,29.4001,29.4089,29.4001,29.4089,32495.0
2017-01-20 14:00:00,33.38,33.39,33.37,33.38,23615.0,29.4089,29.4177,29.4001,29.4089,23615.0
2017-01-20 14:05:00,33.39,33.39,33.38,33.39,19675.0,29.4177,29.4177,29.4089,29.4177,19675.0
2017-01-20 14:10:00,33.39,33.4,33.37,33.38,73115.0,29.4177,29.4265,29.4001,29.4089,73115.0
2017-01-20 14:15:00,33.37,33.39,33.37,33.37,49120.0,29.4001,29.4177,29.4001,29.4001,49120.0
2017-01-20 14:20:00,33.37,33.37,33.33,33.34,46745.0,29.4001,29.4001,29.3649,29.3737,46745.0
2017-01-20 14:25:00,33.34,33.34,33.33,33.34,40825.0,29.3737,29.3737,29.3649,29.3737,40825.0
2017-01-20 14:30:00,33.34,33.37,33.34,33.35,30560.0,29.3737,29.4001,29.3737,29.3825,30560.0
2017-01-20 14:35:00,33.34,33.35,33.32,33.34,59185.0,29.3737,29.3825,29.3561,29.3737,59185.0
2017-01-20 14:40:00,33.34,33.37,33.33,33.37,81690.0,29.3737,29.4001,29.3649,29.4001,81690.0
2017-01-20 14:45:00,33.36,33.37,33.35,33.35,29235.0,29.3913,29.4001,29.3825,29.3825,29235.0
2017-01-20 14:50:00,33.35,33.37,33.35,33.37,91095.0,29.3825,29.4001,29.3825,29.4001,91095.0
2017-01-20 14:55:00,33.36,33.37,33.35,33.36,28840.0,29.3913,29.4001,29.3825,29.3913,28840.0
2017-01-20 15:00:00,33.36,33.38,33.36,33.37,97365.0,29.3913,29.4089,29.3913,29.4001,97365.0
2017-01-20 15:05:00,33.37,33.39,33.37,33.39,76675.0,29.4001,29.4177,29.4001,29.4177,76675.0
2017-01-20 15:10:00,33.39,33.4,33.37,33.38,69290.0,29.4177,29.4265,29.4001,29.4089,69290.0
2017-01-20 15:15:00,33.39,33.39,33.35,33.36,28475.0,29.4177,29.4177,29.3825,29.3913,28475.0
2017-01-20 15:20:00,33.37,33.37,33.33,33.33,24965.0,29.4001,29.4001,29.3649,29.3649,24965.0
2017-01-20 15:25:00,33.33,33.34,33.32,33.32,39505.0,29.3649,29.3737,29.3561,29.3561,39505.0
2017-01-20 15:30:00,33.32,33.33,33.31,33.33,87290.0,29.3561,29.3649,29.3472,29.3649,87290.0
2017-01-20 15:35:00,33.33,33.35,33.33,33.35,127085.0,29.3649,29.3825,29.3649,29.3825,127085.0
2017-01-20 15:40:00,33.35,33.35,33.34,33.35,58400.0,29.3825,29.3825,29.3737,29.3825,58400.0
2017-01-20 15:45:00,33.34,33.36,33.34,33.36,94205.0,29.3737,29.3913,29.3737,29.3913,94205.0
2017-01-20 15:50:00,33.37,33.38,33.36,33.37,69255.0,29.4001,29.4089,29.3913,29.4001,69255.0
2017-01-20 15:55:00,33.37,33.39,33.37,33.39,190160.0,29.4001,29.4177,29.4001,29.4177,190160.0
2017-01-23 09:30:00,33.34,33.34,33.3,33.33,160415.0,29.3737,29.3737,29.3384,29.3649,160415.0
2017-01-23 09:35:00,33.33,33.4,33.33,33.4,65460.0,29.3649,29.4265,29.3649,29.4265,65460.0
2017-01-23 09:40:00,33.41,33.42,33.39,33.41,20900.0,29.4353,29.4442,29.4177,29.4353,20900.0
2017-01-23 09:45:00,33.39,33.42,33.39,33.41,32700.0,29.4177,29.4442,29.4177,29.4353,32700.0
2017-01-23 09:50:00,33.4,33.4,33.36,33.37,44500.0,29.4265,29.4265,29.3913,29.4001,44500.0
2017-01-23 09:55:00,33.38,33.38,33.36,33.37,10530.0,29.4089,29.4089,29.3913,29.4001,10530.0
2017-01-23 10:00:00,33.36,33.39,33.36,33.37,781010.0,29.3913,29.4177,29.3913,29.4001,781010.0
2017-01-23 10:05:00,33.37,33.39,33.35,33.36,65630.0,29.4001,29.4177,29.3825,29.3913,65630.0
2017-01-23 10:10:00,33.36,33.36,33.33,33.33,58525.0,29.3913,29.3913,29.3649,29.3649,58525.0
2017-01-23 10:15:00,33.33,33.34,33.3,33.3,39340.0,29.3649,29.3737,29.3384,29.3384,39340.0
2017-01-23 10:20:00,33.3,33.31,33.29,33.3,46490.0,29.3384,29.3472,29.3296,29.3384,46490.0
2017-01-23 10:25:00,33.3,33.31,33.26,33.26,49165.0,29.3384,29.3472,29.3032,29.3032,49165.0
2017-01-23 10:30:00,33.26,33.26,33.19,33.21,121060.0,29.3032,29.3032,29.2415,29.2591,121060.0
2017-01-23 10:35:00,33.22,33.24,33.21,33.24,79610.0,29.268,29.2856,29.2591,29.2856,79610.0
2017-01-23 10:40:00,33.24,33.25,33.23,33.24,51455.0,29.2856,29.2944,29.2768,29.2856,51455.0
2017-01-23 10:45:00,33.24,33.24,33.23,33.24,121465.0,29.2856,29.2856,29.2768,29.2856,121465.0
2017-01-23 10:50:00,33.24,33.24,33.22,33.22,42305.0,29.2856,29.2856,29.268,29.268,42305.0
2017-01-23 10:55:00,33.22,33.23,33.22,33.22,43660.0,29.268,29.2768,29.268,29.268,43660.0
2017-01-23 11:00:00,33.23,33.25,33.23,33.24,33490.0,29.2768,29.2944,29.2768,29.2856,33490.0
2017-01-23 11:05:00,33.24,33.26,33.24,33.25,34360.0,29.2856,29.3032,29.2856,29.2944,34360.0
2017-01-23 11:10:00,33.26,33.26,33.22,33.22,26685.0,29.3032,29.3032,29.268,29.268,26685.0
2017-01-23 11:15:00,33.22,33.24,33.22,33.23,72445.0,29.268,29.2856,29.268,29.2768,72445.0
2017-01-23 11:20:00,33.23,33.23,33.19,33.19,102625.0,29.2768,29.2768,29.2415,29.2415,102625.0
2017-01-23 11:25:00,33.2,33.22,33.19,33.22,63615.0,29.2503,29.268,29.2415,29.268,63615.0
2017-01-23 11:30:00,33.22,33.23,33.21,33.21,98285.0,29.268,29.2768,29.2591,29.2591,98285.0
2017-01-23 11:35:00,33.22,33.23,33.2,33.21,120985.0,29.268,29.2768,29.2503,29.2591,120985.0
2017-01-23 11:40:00,33.21,33.22,33.2,33.21,28480.0,29.2591,29.268,29.2503,29.2591,28480.0
2017-01-23 11:45:00,33.2,33.2,33.15,33.15,172310.0,29.2503,29.2503,29.2063,29.2063,172310.0
2017-01-23 11:50:00,33.15,33.15,33.13,33.14,91215.0,29.2063,29.2063,29.1887,29.1975,91215.0
2017-01-23 11:55:00,33.14,33.16,33.14,33.16,42840.0,29.1975,29.2151,29.1975,29.2151,42840.0
2017-01-23 12:00:00,33.16,33.16,33.14,33.16,69320.0,29.2151,29.2151,29.1975,29.2151,69320.0
2017-01-23 12:05:00,33.16,33.16,33.13,33.13,42815.0,29.2151,29.2151,29.1887,29.1887,42815.0
2017-01-23 12:10:00,33.14,33.15,33.13,33.14,31365.0,29.1975,29.2063,29.1887,29.1975,31365.0
2017-01-23 12:15:00,33.14,33.17,33.13,33.16,60410.0,29.1975,29.2239,29.1887,29.2151,60410.0
2017-01-23 12:20:00,33.17,33.18,33.16,33.18,27105.0,29.2239,29.2327,29.2151,29.2327,27105.0
2017-01-23 12:25:00,33.17,33.18,33.15,33.16,3423775.0,29.2239,29.2327,29.2063,29.2151,3423775.0
2017-01-23 12:30:00,33.16,33.17,33.16,33.17,730715.0,29.2151,29.2239,29.2151,29.2239,730715.0
2017-01-23 12:35:00,33.17,33.18,33.16,33.17,486150.0,29.2239,29.2327,29.2151,29.2239,486150.0
2017-01-23 12:40:00,33.17,33.2,33.17,33.18,30345.0,29.2239,29.2503,29.2239,29.2327,30345.0
2017-01-23 12:45:00,33.19,33.19,33.17,33.17,88830.0,29.2415,29.2415,29.2239,29.2239,88830.0
2017-01-23 12:50:00,33.17,33.19,33.17,33.19,44820.0,29.2239,29.2415,29.2239,29.2415,44820.0
2017-01-23 12:55:00,33.19,33.19,33.18,33.19,51465.0,29.2415,29.2415,29.2327,29.2415,51465.0
2017-01-23 13:00:00,33.19,33.2,33.18,33.2,84285.0,29.2415,29.2503,29.2327,29.2503,84285.0
2017-01-23 13:05:00,33.2,33.21,33.19,33.2,47030.0,29.2503,29.2591,29.2415,29.2503,47030.0
2017-01-23 13:10:00,33.2,33.21,33.19,33.19,34760.0,29.2503,29.2591,29.2415,29.2415,34760.0
2017-01-23 13:15:00,33.2,33.2,33.19,33.2,45630.0,29.2503,29.2503,29.2415,29.2503,45630.0
2017-01-23 13:20:00,33.2,33.22,33.19,33.2,65395.0,29.2503,29.268,29.2415,29.2503,65395.0
2017-01-23 13:25:00,33.2,33.21,33.19,33.2,43120.0,29.2503,29.2591,29.2415,29.2503,43120.0
2017-01-23 13:30:00,33.2,33.23,33.2,33.23,64190.0,29.2503,29.2768,29.2503,29.2768,64190.0
2017-01-23 13:35:00,33.23,33.29,33.23,33.29,76780.0,29.2768,29.3296,29.2768,29.3296,76780.0
2017-01-23 13:40:00,33.29,33.29,33.27,33.28,90305.0,29.3296,29.3296,29.312,29.3208,90305.0
2017-01-23 13:45:00,33.27,33.28,33.26,33.26,44360.0,29.312,29.3208,29.3032,29.3032,44360.0
2017-01-23 13:50:00,33.26,33.26,33.25,33.25,154035.0,29.3032,29.3032,29.2944,29.2944,154035.0
2017-01-23 13:55:00,33.25,33.25,33.23,33.24,38030.0,29.2944,29.2944,29.2768,29.2856,38030.0
2017-01-23 14:00:00,33.24,33.26,33.24,33.25,27475.0,29.2856,29.3032,29.2856,29.2944,27475.0
2017-01-23 14:05:00,33.24,33.25,33.23,33.23,37830.0,29.2856,29.2944,29.2768,29.2768,37830.0
2017-01-23 14:10:00,33.23,33.23,33.21,33.22,17460.0,29.2768,29.2768,29.2591,29.268,17460.0
2017-01-23 14:15:00,33.23,33.23,33.21,33.22,32505.0,29.2768,29.2768,29.2591,29.268,32505.0
2017-01-23 14:20:00,33.22,33.23,33.22,33.23,29895.0,29.268,29.2768,29.268,29.2768,29895.0
2017-01-23 14:25:00,33.22,33.24,33.22,33.23,35945.0,29.268,29.2856,29.268,29.2768,35945.0
2017-01-23 14:30:00,33.24,33.25,33.24,33.25,53240.0,29.2856,29.2944,29.2856,29.2944,53240.0
2017-01-23 14:35:00,33.25,33.26,33.24,33.26,54310.0,29.2944,29.3032,29.2856,29.3032,54310.0
2017-01-23 14:40:00,33.26,33.26,33.24,33.26,62805.0,29.3032,29.3032,29.2856,29.3032,62805.0
2017-01-23 14:45:00,33.26,33.27,33.25,33.25,57640.0,29.3032,29.312,29.2944,29.2944,57640.0
2017-01-23 14:50:00,33.25,33.26,33.25,33.26,31610.0,29.2944,29.3032,29.2944,29.3032,31610.0
2017-01-23 14:55:00,33.26,33.28,33.26,33.27,54275.0,29.3032,29.3208,29.3032,29.312,54275.0
2017-01-23 15:00:00,33.27,33.28,33.27,33.28,67920.0,29.312,29.3208,29.312,29.3208,67920.0
2017-01-23 15:05:00,33.28,33.28,33.26,33.26,37520.0,29.3208,29.3208,29.3032,29.3032,37520.0
2017-01-23 15:10:00,33.26,33.27,33.25,33.25,43845.0,29.3032,29.312,29.2944,29.2944,43845.0
2017-01-23 15:15:00,33.25,33.27,33.25,33.27,57335.0,29.2944,29.312,29.2944,29.312,57335.0
2017-01-23 15:20:00,33.27,33.31,33.27,33.31,74480.0,29.312,29.3472,29.312,29.3472,74480.0
2017-01-23 15:25:00,33.31,33.32,33.31,33.31,62295.0,29.3472,29.3561,29.3472,29.3472,62295.0
2017-01-23 15:30:00,33.31,33.31,33.3,33.31,99750.0,29.3472,29.3472,29.3384,29.3472,99750.0
2017-01-23 15:35:00,33.31,33.34,33.31,33.34,69950.0,29.3472,29.3737,29.3472,29.3737,69950.0
2017-01-23 15:40:00,33.34,33.34,33.33,33.34,79160.0,29.3737,29.3737,29.3649,29.3737,79160.0
2017-01-23 15:45:00,33.33,33.34,33.33,33.33,71910.0,29.3649,29.3737,29.3649,29.3649,71910.0
2017-01-23 15:50:00,33.33,33.33,33.31,33.32,83740.0,29.3649,29.3649,29.3472,29.3561,83740.0
2017-01-23 15:55:00,33.32,33.33,33.3,33.3,202580.0,29.3561,29.3649,29.3384,29.3384,202580.0
2017-01-24 09:30:00,33.45,33.57,33.45,33.54,357205.0,29.4706,29.5763,29.4706,29.5499,357205.0
2017-01-24 09:35:00,33.54,33.62,33.54,33.56,126300.0,29.5499,29.6204,29.5499,29.5675,126300.0
2017-01-24 09:40:00,33.55,33.59,33.55,33.57,55095.0,29.5587,29.5939,29.5587,29.5763,55095.0
2017-01-24 09:45:00,33.59,33.62,33.58,33.6,120965.0,29.5939,29.6204,29.5851,29.6027,120965.0
2017-01-24 09:50:00,33.6,33.6,33.55,33.58,63050.0,29.6027,29.6027,29.5587,29.5851,63050.0
2017-01-24 09:55:00,33.57,33.58,33.56,33.57,202810.0,29.5763,29.5851,29.5675,29.5763,202810.0
2017-01-24 10:00:00,33.57,33.57,33.54,33.54,62150.0,29.5763,29.5763,29.5499,29.5499,62150.0
2017-01-24 10:05:00,33.54,33.56,33.53,33.54,77910.0,29.5499,29.5675,29.5411,29.5499,77910.0
2017-01-24 10:10:00,33.54,33.6,33.54,33.59,56345.0,29.5499,29.6027,29.5499,29.5939,56345.0
2017-01-24 10:15:00,33.58,33.58,33.55,33.56,21120.0,29.5851,29.5851,29.5587,29.5675,21120.0
2017-01-24 10:20:00,33.56,33.59,33.56,33.58,24270.0,29.5675,29.5939,29.5675,29.5851,24270.0
2017-01-24 10:25:00,33.58,33.59,33.55,33.55,47600.0,29.5851,29.5939,29.5587,29.5587,47600.0
2017-01-24 10:30:00,33.55,33.58,33.55,33.57,65755.0,29.5587,29.5851,29.5587,29.5763,65755.0
2017-01-24 10:35:00,33.57,33.58,33.55,33.56,80315.0,29.5763,29.5851,29.5587,29.5675,80315.0
2017-01-24 10:40:00,33.56,33.56,33.52,33.53,29845.0,29.5675,29.5675,29.5323,29.5411,29845.0
2017-01-24 10:45:00,33.52,33.54,33.52,33.52,31945.0,29.5323,29.5499,29.5323,29.5323,31945.0
2017-01-24 10:50:00,33.52,33.54,33.52,33.54,33920.0,29.5323,29.5499,29.5323,29.5499,33920.0
2017-01-24 10:55:00,33.54,33.56,33.54,33.54,38190.0,29.5499,29.5675,29.5499,29.5499,38190.0
2017-01-24 11:00:00,33.55,33.57,33.55,33.57,143800.0,29.5587,29.5763,29.5587,29.5763,143800.0
2017-01-24 11:05:00,33.57,33.6,33.56,33.6,312170.0,29.5763,29.6027,29.5675,29.6027,312170.0
2017-01-24 11:10:00,33.6,33.61,33.58,33.58,41710.0,29.6027,29.6116,29.5851,29.5851,41710.0
2017-01-24 11:15:00,33.58,33.6,33.58,33.6,119470.0,29.5851,29.6027,29.5851,29.6027,119470.0
2017-01-24 11:20:00,33.6,33.62,33.59,33.6,88960.0,29.6027,29.6204,29.5939,29.6027,88960.0
2017-01-24 11:25:00,33.61,33.61,33.58,33.58,41625.0,29.6116,29.6116,29.5851,29.5851,41625.0
2017-01-24 11:30:00,33.57,33.59,33.57,33.58,42325.0,29.5763,29.5939,29.5763,29.5851,42325.0
2017-01-24 11:35:00,33.58,33.62,33.58,33.62,34285.0,29.5851,29.6204,29.5851,29.6204,34285.0
2017-01-24 11:40:00,33.62,33.65,33.62,33.63,102715.0,29.6204,29.6468,29.6204,29.6292,102715.0
2017-01-24 11:45:00,33.64,33.65,33.62,33.63,49330.0,29.638,29.6468,29.6204,29.6292,49330.0
2017-01-24 11:50:00,33.64,33.65,33.62,33.62,49345.0,29.638,29.6468,29.6204,29.6204,49345.0
2017-01-24 11:55:00,33.63,33.65,33.63,33.64,27330.0,29.6292,29.6468,29.6292,29.638,27330.0
2017-01-24 12:00:00,33.65,33.67,33.64,33.65,127290.0,29.6468,29.6644,29.638,29.6468,127290.0
2017-01-24 12:05:00,33.66,33.67,33.65,33.66,43955.0,29.6556,29.6644,29.6468,29.6556,43955.0
2017-01-24 12:10:00,33.67,33.72,33.66,33.72,76940.0,29.6644,29.7085,29.6556,29.7085,76940.0
2017-01-24 12:15:00,33.72,33.74,33.72,33.73,122215.0,29.7085,29.7261,29.7085,29.7173,122215.0
2017-01-24 12:20:00,33.73,33.74,33.73,33.73,44235.0,29.7173,29.7261,29.7173,29.7173,44235.0
2017-01-24 12:25:00,33.73,33.75,33.73,33.74,150255.0,29.7173,29.7349,29.7173,29.7261,150255.0
2017-01-24 12:30:00,33.74,33.76,33.73,33.75,65525.0,29.7261,29.7437,29.7173,29.7349,65525.0
2017-01-24 12:35:00,33.75,33.76,33.74,33.75,75510.0,29.7349,29.7437,29.7261,29.7349,75510.0
2017-01-24 12:40:00,33.75,33.76,33.74,33.74,41480.0,29.7349,29.7437,29.7261,29.7261,41480.0
2017-01-24 12:45:00,33.75,33.76,33.74,33.75,110085.0,29.7349,29.7437,29.7261,29.7349,110085.0
2017-01-24 12:50:00,33.75,33.77,33.75,33.76,55280.0,29.7349,29.7525,29.7349,29.7437,55280.0
2017-01-24 12:55:00,33.76,33.76,33.76,33.76,111490.0,29.7437,29.7437,29.7437,29.7437,111490.0
2017-01-24 13:00:00,33.76,33.79,33.76,33.78,130650.0,29.7437,29.7701,29.7437,29.7613,130650.0
2017-01-24 13:05:00,33.79,33.83,33.79,33.82,88870.0,29.7701,29.8054,29.7701,29.7966,88870.0
2017-01-24 13:10:00,33.82,33.82,33.81,33.82,84220.0,29.7966,29.7966,29.7878,29.7966,84220.0
2017-01-24 13:15:00,33.82,33.83,33.81,33.83,50870.0,29.7966,29.8054,29.7878,29.8054,50870.0
2017-01-24 13:20:00,33.83,33.85,33.83,33.83,33450.0,29.8054,29.823,29.8054,29.8054,33450.0
2017-01-24 13:25:00,33.83,33.83,33.82,33.83,47685.0,29.8054,29.8054,29.7966,29.8054,47685.0
2017-01-24 13:30:00,33.83,33.86,33.83,33.86,58580.0,29.8054,29.8318,29.8054,29.8318,58580.0
2017-01-24 13:35:00,33.86,33.87,33.84,33.84,81085.0,29.8318,29.8406,29.8142,29.8142,81085.0
2017-01-24 13:40:00,33.85,33.88,33.84,33.87,141575.0,29.823,29.8494,29.8142,29.8406,141575.0
2017-01-24 13:45:00,33.87,33.9,33.86,33.89,123530.0,29.8406,29.8671,29.8318,29.8582,123530.0
2017-01-24 13:50:00,33.88,33.9,33.88,33.89,36680.0,29.8494,29.8671,29.8494,29.8582,36680.0
2017-01-24 13:55:00,33.89,33.89,33.86,33.86,31940.0,29.8582,29.8582,29.8318,29.8318,31940.0
2017-01-24 14:00:00,33.86,33.87,33.85,33.87,56430.0,29.8318,29.8406,29.823,29.8406,56430.0
2017-01-24 14:05:00,33.87,33.88,33.86,33.86,72895.0,29.8406,29.8494,29.8318,29.8318,72895.0
2017-01-24 14:10:00,33.86,33.87,33.84,33.84,71285.0,29.8318,29.8406,29.8142,29.8142,71285.0
2017-01-24 14:15:00,33.85,33.87,33.84,33.86,65105.0,29.823,29.8406,29.8142,29.8318,65105.0
2017-01-24 14:20:00,33.86,33.86,33.84,33.84,40355.0,29.8318,29.8318,29.8142,29.8142,40355.0
2017-01-24 14:25:00,33.84,33.86,33.83,33.83,87170.0,29.8142,29.8318,29.8054,29.8054,87170.0
2017-01-24 14:30:00,33.83,33.86,33.83,33.85,66430.0,29.8054,29.8318,29.8054,29.823,66430.0
2017-01-24 14:35:00,33.85,33.85,33.82,33.82,53770.0,29.823,29.823,29.7966,29.7966,53770.0
2017-01-24 14:40:00,33.82,33.85,33.82,33.84,57375.0,29.7966,29.823,29.7966,29.8142,57375.0
2017-01-24 14:45:00,33.84,33.85,33.83,33.84,32010.0,29.8142,29.823,29.8054,29.8142,32010.0
2017-01-24 14:50:00,33.83,33.86,33.83,33.85,46320.0,29.8054,29.8318,29.8054,29.823,46320.0
2017-01-24 14:55:00,33.85,33.86,33.84,33.84,20215.0,29.823,29.8318,29.8142,29.8142,20215.0
2017-01-24 15:00:00,33.85,33.87,33.84,33.87,67305.0,29.823,29.8406,29.8142,29.8406,67305.0
2017-01-24 15:05:00,33.85,33.86,33.85,33.86,55055.0,29.823,29.8318,29.823,29.8318,55055.0
2017-01-24 15:10:00,33.86,33.87,33.85,33.85,51890.0,29.8318,29.8406,29.823,29.823,51890.0
2017-01-24 15:15:00,33.85,33.85,33.83,33.83,59990.0,29.823,29.823,29.8054,29.8054,59990.0
2017-01-24 15:20:00,33.83,33.83,33.82,33.82,78650.0,29.8054,29.8054,29.7966,29.7966,78650.0
2017-01-24 15:25:00,33.83,33.83,33.8,33.82,49315.0,29.8054,29.8054,29.779,29.7966,49315.0
2017-01-24 15:30:00,33.82,33.82,33.82,33.82,64950.0,29.7966,29.7966,29.7966,29.7966,64950.0
2017-01-24 15:35:00,33.82,33.83,33.81,33.83,141020.0,29.7966,29.8054,29.7878,29.8054,141020.0
2017-01-24 15:40:00,33.83,33.84,33.82,33.84,123375.0,29.8054,29.8142,29.7966,29.8142,123375.0
2017-01-24 15:45:00,33.84,33.86,33.84,33.85,54235.0,29.8142,29.8318,29.8142,29.823,54235.0
2017-01-24 15:50:00,33.85,33.86,33.83,33.83,132045.0,29.823,29.8318,29.8054,29.8054,132045.0
2017-01-24 15:55:00,33.83,33.83,33.8,33.82,247855.0,29.8054,29.8054,29.779,29.7966,247855.0
2017-01-25 09:30:00,33.96,34.05,33.94,34.03,372055.0,29.9199,29.9992,29.9023,29.9816,372055.0
2017-01-25 09:35:00,34.03,34.06,34.0,34.04,176580.0,29.9816,30.008,29.9552,29.9904,176580.0
2017-01-25 09:40:00,34.03,34.03,33.97,34.0,71415.0,29.9816,29.9816,29.9287,29.9552,71415.0
2017-01-25 09:45:00,34.01,34.03,34.0,34.03,71540.0,29.964,29.9816,29.9552,29.9816,71540.0
2017-01-25 09:50:00,34.01,34.07,34.01,34.07,112720.0,29.964,30.0168,29.964,30.0168,112720.0
2017-01-25 09:55:00,34.06,34.08,34.05,34.08,99575.0,30.008,30.0256,29.9992,30.0256,99575.0
2017-01-25 10:00:00,34.08,34.09,34.06,34.06,170200.0,30.0256,30.0345,30.008,30.008,170200.0
2017-01-25 10:05:00,34.07,34.11,34.07,34.09,276105.0,30.0168,30.0521,30.0168,30.0345,276105.0
2017-01-25 10:10:00,34.1,34.1,34.08,34.1,155515.0,30.0433,30.0433,30.0256,30.0433,155515.0
2017-01-25 10:15:00,34.09,34.11,34.06,34.09,232125.0,30.0345,30.0521,30.008,30.0345,232125.0
2017-01-25 10:20:00,34.09,34.1,34.07,34.08,182845.0,30.0345,30.0433,30.0168,30.0256,182845.0
2017-01-25 10:25:00,34.08,34.08,34.04,34.04,25760.0,30.0256,30.0256,29.9904,29.9904,25760.0
2017-01-25 10:30:00,34.04,34.04,34.03,34.03,35010.0,29.9904,29.9904,29.9816,29.9816,35010.0
2017-01-25 10:35:00,34.04,34.06,34.04,34.05,48745.0,29.9904,30.008,29.9904,29.9992,48745.0
2017-01-25 10:40:00,34.05,34.08,34.05,34.08,128780.0,29.9992,30.0256,29.9992,30.0256,128780.0
2017-01-25 10:45:00,34.08,34.08,34.04,34.05,67660.0,30.0256,30.0256,29.9904,29.9992,67660.0
2017-01-25 10:50:00,34.05,34.08,34.05,34.08,98970.0,29.9992,30.0256,29.9992,30.0256,98970.0
2017-01-25 10:55:00,34.07,34.07,34.05,34.06,117505.0,30.0168,30.0168,29.9992,30.008,117505.0
2017-01-25 11:00:00,34.07,34.08,34.05,34.08,123485.0,30.0168,30.0256,29.9992,30.0256,123485.0
2017-01-25 11:05:00,34.07,34.09,34.06,34.06,80890.0,30.0168,30.0345,30.008,30.008,80890.0
2017-01-25 11:10:00,34.06,34.07,34.04,34.05,72825.0,30.008,30.0168,29.9904,29.9992,72825.0
2017-01-25 11:15:00,34.04,34.06,34.04,34.05,46480.0,29.9904,30.008,29.9904,29.9992,46480.0
2017-01-25 11:20:00,34.05,34.05,34.03,34.04,26385.0,29.9992,29.9992,29.9816,29.9904,26385.0
2017-01-25 11:25:00,34.03,34.04,34.02,34.04,22420.0,29.9816,29.9904,29.9728,29.9904,22420.0
2017-01-25 11:30:00,34.03,34.04,34.0,34.01,51070.0,29.9816,29.9904,29.9552,29.964,51070.0
2017-01-25 11:35:00,34.0,34.01,33.99,33.99,28475.0,29.9552,29.964,29.9463,29.9463,28475.0
2017-01-25 11:40:00,34.0,34.01,34.0,34.0,61495.0,29.9552,29.964,29.9552,29.9552,61495.0
2017-01-25 11:45:00,34.01,34.01,33.99,34.01,40785.0,29.964,29.964,29.9463,29.964,40785.0
2017-01-25 11:50:00,34.01,34.01,33.98,33.98,53900.0,29.964,29.964,29.9375,29.9375,53900.0
2017-01-25 11:55:00,33.98,34.0,33.98,34.0,28960.0,29.9375,29.9552,29.9375,29.9552,28960.0
2017-01-25 12:00:00,34.0,34.0,33.99,34.0,46060.0,29.9552,29.9552,29.9463,29.9552,46060.0
2017-01-25 12:05:00,34.0,34.02,33.99,34.01,41015.0,29.9552,29.9728,29.9463,29.964,41015.0
2017-01-25 12:10:00,34.0,34.01,33.99,34.01,84280.0,29.9552,29.964,29.9463,29.964,84280.0
2017-01-25 12:15:00,34.01,34.02,33.99,34.0,67415.0,29.964,29.9728,29.9463,29.9552,67415.0
2017-01-25 12:20:00,34.0,34.0,33.99,34.0,27400.0,29.9552,29.9552,29.9463,29.9552,27400.0
2017-01-25 12:25:00,34.0,34.01,33.99,34.0,29435.0,29.9552,29.964,29.9463,29.9552,29435.0
2017-01-25 12:30:00,34.0,34.01,33.99,34.0,24265.0,29.9552,29.964,29.9463,29.9552,24265.0
2017-01-25 12:35:00,34.0,34.01,34.0,34.0,33520.0,29.9552,29.964,29.9552,29.9552,33520.0
2017-01-25 12:40:00,34.0,34.01,33.99,33.99,32860.0,29.9552,29.964,29.9463,29.9463,32860.0
2017-01-25 12:45:00,34.0,34.0,33.98,33.98,22675.0,29.9552,29.9552,29.9375,29.9375,22675.0
2017-01-25 12:50:00,33.98,34.0,33.98,33.99,48160.0,29.9375,29.9552,29.9375,29.9463,48160.0
2017-01-25 12:55:00,33.99,34.01,33.99,34.01,30120.0,29.9463,29.964,29.9463,29.964,30120.0
2017-01-25 13:00:00,34.01,34.02,34.01,34.01,37915.0,29.964,29.9728,29.964,29.964,37915.0
2017-01-25 13:05:00,34.01,34.01,34.0,34.01,99065.0,29.964,29.964,29.9552,29.964,99065.0
2017-01-25 13:10:00,34.01,34.02,34.01,34.02,121175.0,29.964,29.9728,29.964,29.9728,121175.0
2017-01-25 13:15:00,34.01,34.03,34.01,34.02,40250.0,29.964,29.9816,29.964,29.9728,40250.0
2017-01-25 13:20:00,34.02,34.03,34.01,34.02,31055.0,29.9728,29.9816,29.964,29.9728,31055.0
2017-01-25 13:25:00,34.02,34.02,34.01,34.01,39845.0,29.9728,29.9728,29.964,29.964,39845.0
2017-01-25 13:30:00,34.02,34.02,34.0,34.01,76385.0,29.9728,29.9728,29.9552,29.964,76385.0
2017-01-25 13:35:00,34.01,34.03,34.01,34.03,22640.0,29.964,29.9816,29.964,29.9816,22640.0
2017-01-25 13:40:00,34.03,34.06,34.03,34.05,62080.0,29.9816,30.008,29.9816,29.9992,62080.0
2017-01-25 13:45:00,34.05,34.05,34.03,34.04,40405.0,29.9992,29.9992,29.9816,29.9904,40405.0
2017-01-25 13:50:00,34.04,34.06,34.04,34.06,80830.0,29.9904,30.008,29.9904,30.008,80830.0
2017-01-25 13:55:00,34.06,34.06,34.05,34.05,122040.0,30.008,30.008,29.9992,29.9992,122040.0
2017-01-25 14:00:00,34.06,34.07,34.05,34.05,33740.0,30.008,30.0168,29.9992,29.9992,33740.0
2017-01-25 14:05:00,34.05,34.06,34.05,34.06,29575.0,29.9992,30.008,29.9992,30.008,29575.0
2017-01-25 14:10:00,34.06,34.06,34.05,34.05,54500.0,30.008,30.008,29.9992,29.9992,54500.0
2017-01-25 14:15:00,34.05,34.07,34.05,34.06,60160.0,29.9992,30.0168,29.9992,30.008,60160.0
2017-01-25 14:20:00,34.06,34.07,34.06,34.06,161825.0,30.008,30.0168,30.008,30.008,161825.0
2017-01-25 14:25:00,34.07,34.08,34.06,34.07,145225.0,30.0168,30.0256,30.008,30.0168,145225.0
2017-01-25 14:30:00,34.06,34.07,34.04,34.05,101050.0,30.008,30.0168,29.9904,29.9992,101050.0
2017-01-25 14:35:00,34.05,34.06,34.05,34.05,113490.0,29.9992,30.008,29.9992,29.9992,113490.0
2017-01-25 14:40:00,34.05,34.06,34.03,34.03,77335.0,29.9992,30.008,29.9816,29.9816,77335.0
2017-01-25 14:45:00,34.03,34.05,34.03,34.05,48135.0,29.9816,29.9992,29.9816,29.9992,48135.0
2017-01-25 14:50:00,34.05,34.05,34.04,34.04,51390.0,29.9992,29.9992,29.9904,29.9904,51390.0
2017-01-25 14:55:00,34.04,34.05,34.03,34.04,62930.0,29.9904,29.9992,29.9816,29.9904,62930.0
2017-01-25 15:00:00,34.03,34.05,34.03,34.05,75110.0,29.9816,29.9992,29.9816,29.9992,75110.0
2017-01-25 15:05:00,34.05,34.05,34.03,34.04,87870.0,29.9992,29.9992,29.9816,29.9904,87870.0
2017-01-25 15:10:00,34.04,34.06,34.04,34.05,100310.0,29.9904,30.008,29.9904,29.9992,100310.0
2017-01-25 15:15:00,34.06,34.06,34.03,34.03,82105.0,30.008,30.008,29.9816,29.9816,82105.0
2017-01-25 15:20:00,34.03,34.06,34.03,34.06,70605.0,29.9816,30.008,29.9816,30.008,70605.0
2017-01-25 15:25:00,34.06,34.07,34.05,34.06,42550.0,30.008,30.0168,29.9992,30.008,42550.0
2017-01-25 15:30:00,34.06,34.07,34.05,34.06,112045.0,30.008,30.0168,29.9992,30.008,112045.0
2017-01-25 15:35:00,34.06,34.09,34.06,34.08,121155.0,30.008,30.0345,30.008,30.0256,121155.0
2017-01-25 15:40:00,34.08,34.11,34.08,34.1,161170.0,30.0256,30.0521,30.0256,30.0433,161170.0
2017-01-25 15:45:00,34.11,34.11,34.1,34.1,120825.0,30.0521,30.0521,30.0433,30.0433,120825.0
2017-01-25 15:50:00,34.1,34.11,34.1,34.1,104680.0,30.0433,30.0521,30.0433,30.0433,104680.0
2017-01-25 15:55:00,34.1,34.1,34.07,34.08,343810.0,30.0433,30.0433,30.0168,30.0256,343810.0
2017-01-26 09:30:00,34.12,34.16,34.07,34.16,1021470.0,30.0609,30.0961,30.0168,30.0961,1021470.0
2017-01-26 09:35:00,34.16,34.19,34.14,34.15,110175.0,30.0961,30.1226,30.0785,30.0873,110175.0
2017-01-26 09:40:00,34.14,34.14,34.09,34.11,96735.0,30.0785,30.0785,30.0345,30.0521,96735.0
2017-01-26 09:45:00,34.12,34.13,34.09,34.13,72355.0,30.0609,30.0697,30.0345,30.0697,72355.0
2017-01-26 09:50:00,34.13,34.15,34.11,34.15,74870.0,30.0697,30.0873,30.0521,30.0873,74870.0
2017-01-26 09:55:00,34.15,34.18,34.14,34.17,68195.0,30.0873,30.1137,30.0785,30.1049,68195.0
2017-01-26 10:00:00,34.16,34.17,34.13,34.16,94100.0,30.0961,30.1049,30.0697,30.0961,94100.0
2017-01-26 10:05:00,34.15,34.15,34.11,34.13,110925.0,30.0873,30.0873,30.0521,30.0697,110925.0
2017-01-26 10:10:00,34.13,34.15,34.1,34.13,166290.0,30.0697,30.0873,30.0433,30.0697,166290.0
2017-01-26 10:15:00,34.13,34.14,34.11,34.12,62315.0,30.0697,30.0785,30.0521,30.0609,62315.0
2017-01-26 10:20:00,34.12,34.12,34.07,34.08,68240.0,30.0609,30.0609,30.0168,30.0256,68240.0
2017-01-26 10:25:00,34.07,34.09,34.06,34.08,76820.0,30.0168,30.0345,30.008,30.0256,76820.0
2017-01-26 10:30:00,34.07,34.1,34.07,34.09,31710.0,30.0168,30.0433,30.0168,30.0345,31710.0
2017-01-26 10:35:00,34.09,34.13,34.09,34.12,131260.0,30.0345,30.0697,30.0345,30.0609,131260.0
2017-01-26 10:40:00,34.11,34.11,34.05,34.05,33515.0,30.0521,30.0521,29.9992,29.9992,33515.0
2017-01-26 10:45:00,34.05,34.06,34.03,34.03,56145.0,29.9992,30.008,29.9816,29.9816,56145.0
2017-01-26 10:50:00,34.03,34.03,34.02,34.02,57530.0,29.9816,29.9816,29.9728,29.9728,57530.0
2017-01-26 10:55:00,34.02,34.03,34.0,34.01,81560.0,29.9728,29.9816,29.9552,29.964,81560.0
2017-01-26 11:00:00,34.01,34.01,34.0,34.01,51650.0,29.964,29.964,29.9552,29.964,51650.0
2017-01-26 11:05:00,34.01,34.02,34.0,34.02,176080.0,29.964,29.9728,29.9552,29.9728,176080.0
2017-01-26 11:10:00,34.02,34.03,34.01,34.03,56200.0,29.9728,29.9816,29.964,29.9816,56200.0
2017-01-26 11:15:00,34.03,34.03,33.97,33.97,51470.0,29.9816,29.9816,29.9287,29.9287,51470.0
2017-01-26 11:20:00,33.97,33.97,33.95,33.96,26020.0,29.9287,29.9287,29.9111,29.9199,26020.0
2017-01-26 11:25:00,33.94,33.99,33.94,33.98,97240.0,29.9023,29.9463,29.9023,29.9375,97240.0
2017-01-26 11:30:00,33.98,33.98,33.95,33.97,44300.0,29.9375,29.9375,29.9111,29.9287,44300.0
2017-01-26 11:35:00,33.98,33.99,33.96,33.98,232630.0,29.9375,29.9463,29.9199,29.9375,232630.0
2017-01-26 11:40:00,33.98,34.0,33.98,34.0,98145.0,29.9375,29.9552,29.9375,29.9552,98145.0
2017-01-26 11:45:00,34.0,34.02,33.99,33.99,157245.0,29.9552,29.9728,29.9463,29.9463,157245.0
2017-01-26 11:50:00,33.99,34.0,33.98,33.99,85340.0,29.9463,29.9552,29.9375,29.9463,85340.0
2017-01-26 11:55:00,33.99,34.0,33.98,33.98,71595.0,29.9463,29.9552,29.9375,29.9375,71595.0
2017-01-26 12:00:00,33.98,33.99,33.95,33.96,58535.0,29.9375,29.9463,29.9111,29.9199,58535.0
2017-01-26 12:05:00,33.96,33.98,33.95,33.98,72305.0,29.9199,29.9375,29.9111,29.9375,72305.0
2017-01-26 12:10:00,33.98,33.98,33.96,33.98,77370.0,29.9375,29.9375,29.9199,29.9375,77370.0
2017-01-26 12:15:00,33.98,33.98,33.97,33.97,45850.0,29.9375,29.9375,29.9287,29.9287,45850.0
2017-01-26 12:20:00,33.97,33.97,33.96,33.97,67715.0,29.9287,29.9287,29.9199,29.9287,67715.0
2017-01-26 12:25:00,33.97,33.97,33.96,33.96,104915.0,29.9287,29.9287,29.9199,29.9199,104915.0
2017-01-26 12:30:00,33.96,33.97,33.94,33.94,162445.0,29.9199,29.9287,29.9023,29.9023,162445.0
2017-01-26 12:35:00,33.94,33.94,33.93,33.94,66750.0,29.9023,29.9023,29.8935,29.9023,66750.0
2017-01-26 12:40:00,33.94,33.96,33.93,33.95,388190.0,29.9023,29.9199,29.8935,29.9111,388190.0
2017-01-26 12:45:00,33.95,33.96,33.94,33.96,62340.0,29.9111,29.9199,29.9023,29.9199,62340.0
2017-01-26 12:50:00,33.96,33.97,33.95,33.97,51665.0,29.9199,29.9287,29.9111,29.9287,51665.0
2017-01-26 12:55:00,33.97,33.97,33.96,33.97,33955.0,29.9287,29.9287,29.9199,29.9287,33955.0
2017-01-26 13:00:00,33.97,33.97,33.96,33.96,34480.0,29.9287,29.9287,29.9199,29.9199,34480.0
2017-01-26 13:05:00,33.96,33.97,33.96,33.97,41865.0,29.9199,29.9287,29.9199,29.9287,41865.0
2017-01-26 13:10:00,33.97,33.97,33.96,33.96,85630.0,29.9287,29.9287,29.9199,29.9199,85630.0
2017-01-26 13:15:00,33.96,33.96,33.93,33.93,61725.0,29.9199,29.9199,29.8935,29.8935,61725.0
2017-01-26 13:20:00,33.93,33.94,33.91,33.94,55525.0,29.8935,29.9023,29.8759,29.9023,55525.0
2017-01-26 13:25:00,33.94,33.94,33.93,33.94,78755.0,29.9023,29.9023,29.8935,29.9023,78755.0
2017-01-26 13:30:00,33.94,33.95,33.94,33.94,131780.0,29.9023,29.9111,29.9023,29.9023,131780.0
2017-01-26 13:35:00,33.95,33.97,33.95,33.96,51085.0,29.9111,29.9287,29.9111,29.9199,51085.0
2017-01-26 13:40:00,33.96,33.97,33.96,33.97,55800.0,29.9199,29.9287,29.9199,29.9287,55800.0
2017-01-26 13:45:00,33.96,33.96,33.95,33.95,35215.0,29.9199,29.9199,29.9111,29.9111,35215.0
2017-01-26 13:50:00,33.95,33.96,33.95,33.96,60450.0,29.9111,29.9199,29.9111,29.9199,60450.0
2017-01-26 13:55:00,33.96,33.97,33.95,33.97,40695.0,29.9199,29.9287,29.9111,29.9287,40695.0
2017-01-26 14:00:00,33.97,33.98,33.96,33.97,101780.0,29.9287,29.9375,29.9199,29.9287,101780.0
2017-01-26 14:05:00,33.96,33.97,33.95,33.96,53880.0,29.9199,29.9287,29.9111,29.9199,53880.0
2017-01-26 14:10:00,33.96,33.97,33.96,33.96,30225.0,29.9199,29.9287,29.9199,29.9199,30225.0
2017-01-26 14:15:00,33.96,33.97,33.96,33.97,31195.0,29.9199,29.9287,29.9199,29.9287,31195.0
2017-01-26 14:20:00,33.97,33.97,33.96,33.97,65310.0,29.9287,29.9287,29.9199,29.9287,65310.0
2017-01-26 14:25:00,33.97,34.0,33.97,34.0,169995.0,29.9287,29.9552,29.9287,29.9552,169995.0
2017-01-26 14:30:00,34.0,34.0,33.98,33.98,56490.0,29.9552,29.9552,29.9375,29.9375,56490.0
2017-01-26 14:35:00,33.98,34.0,33.98,33.98,49670.0,29.9375,29.9552,29.9375,29.9375,49670.0
2017-01-26 14:40:00,33.99,33.99,33.98,33.98,50530.0,29.9463,29.9463,29.9375,29.9375,50530.0
2017-01-26 14:45:00,33.98,33.99,33.98,33.99,67535.0,29.9375,29.9463,29.9375,29.9463,67535.0
2017-01-26 14:50:00,33.99,33.99,33.97,33.98,55755.0,29.9463,29.9463,29.9287,29.9375,55755.0
2017-01-26 14:55:00,33.98,33.99,33.98,33.98,59625.0,29.9375,29.9463,29.9375,29.9375,59625.0
2017-01-26 15:00:00,33.98,33.98,33.96,33.97,106235.0,29.9375,29.9375,29.9199,29.9287,106235.0
2017-01-26 15:05:00,33.97,33.98,33.96,33.97,508545.0,29.9287,29.9375,29.9199,29.9287,508545.0
2017-01-26 15:10:00,33.97,33.97,33.96,33.97,237235.0,29.9287,29.9287,29.9199,29.9287,237235.0
2017-01-26 15:15:00,33.97,33.97,33.97,33.97,343055.0,29.9287,29.9287,29.9287,29.9287,343055.0
2017-01-26 15:20:00,33.96,33.97,33.96,33.96,187380.0,29.9199,29.9287,29.9199,29.9199,187380.0
2017-01-26 15:25:00,33.96,33.98,33.96,33.97,144285.0,29.9199,29.9375,29.9199,29.9287,144285.0
2017-01-26 15:30:00,33.98,33.99,33.97,33.99,217330.0,29.9375,29.9463,29.9287,29.9463,217330.0
2017-01-26 15:35:00,33.99,33.99,33.97,33.97,206780.0,29.9463,29.9463,29.9287,29.9287,206780.0
2017-01-26 15:40:00,33.97,33.97,33.95,33.96,230250.0,29.9287,29.9287,29.9111,29.9199,230250.0
2017-01-26 15:45:00,33.96,33.98,33.95,33.97,259685.0,29.9199,29.9375,29.9111,29.9287,259685.0
2017-01-26 15:50:00,33.97,33.98,33.95,33.97,341700.0,29.9287,29.9375,29.9111,29.9287,341700.0
2017-01-26 15:55:00,33.97,33.98,33.95,33.98,509860.0,29.9287,29.9375,29.9111,29.9375,509860.0
2017-01-27 09:30:00,34.02,34.08,33.95,33.95,471635.0,29.9728,30.0256,29.9111,29.9111,471635.0
2017-01-27 09:35:00,33.95,33.97,33.9,33.93,205345.0,29.9111,29.9287,29.8671,29.8935,205345.0
2017-01-27 09:40:00,33.93,33.93,33.9,33.92,129010.0,29.8935,29.8935,29.8671,29.8847,129010.0
2017-01-27 09:45:00,33.91,33.91,33.86,33.86,53980.0,29.8759,29.8759,29.8318,29.8318,53980.0
2017-01-27 09:50:00,33.86,33.88,33.86,33.88,85485.0,29.8318,29.8494,29.8318,29.8494,85485.0
2017-01-27 09:55:00,33.88,33.88,33.82,33.85,64835.0,29.8494,29.8494,29.7966,29.823,64835.0
2017-01-27 10:00:00,33.85,33.89,33.85,33.87,30130.0,29.823,29.8582,29.823,29.8406,30130.0
2017-01-27 10:05:00,33.88,33.9,33.86,33.87,35525.0,29.8494,29.8671,29.8318,29.8406,35525.0
2017-01-27 10:10:00,33.85,33.9,33.85,33.89,122645.0,29.823,29.8671,29.823,29.8582,122645.0
2017-01-27 10:15:00,33.88,33.89,33.83,33.85,164455.0,29.8494,29.8582,29.8054,29.823,164455.0
2017-01-27 10:20:00,33.85,33.86,33.84,33.85,40050.0,29.823,29.8318,29.8142,29.823,40050.0
2017-01-27 10:25:00,33.85,33.85,33.82,33.82,49980.0,29.823,29.823,29.7966,29.7966,49980.0
2017-01-27 10:30:00,33.82,33.85,33.82,33.83,78265.0,29.7966,29.823,29.7966,29.8054,78265.0
2017-01-27 10:35:00,33.83,33.86,33.83,33.84,61320.0,29.8054,29.8318,29.8054,29.8142,61320.0
2017-01-27 10:40:00,33.83,33.86,33.83,33.86,30965.0,29.8054,29.8318,29.8054,29.8318,30965.0
2017-01-27 10:45:00,33.86,33.86,33.81,33.81,48030.0,29.8318,29.8318,29.7878,29.7878,48030.0
2017-01-27 10:50:00,33.82,33.82,33.8,33.8,37875.0,29.7966,29.7966,29.779,29.779,37875.0
2017-01-27 10:55:00,33.8,33.8,33.75,33.76,53735.0,29.779,29.779,29.7349,29.7437,53735.0
2017-01-27 11:00:00,33.76,33.78,33.76,33.76,28395.0,29.7437,29.7613,29.7437,29.7437,28395.0
2017-01-27 11:05:00,33.77,33.77,33.76,33.76,19560.0,29.7525,29.7525,29.7437,29.7437,19560.0
2017-01-27 11:10:00,33.76,33.78,33.76,33.78,17340.0,29.7437,29.7613,29.7437,29.7613,17340.0
2017-01-27 11:15:00,33.78,33.79,33.77,33.79,117615.0,29.7613,29.7701,29.7525,29.7701,117615.0
2017-01-27 11:20:00,33.79,33.8,33.77,33.78,61815.0,29.7701,29.779,29.7525,29.7613,61815.0
2017-01-27 11:25:00,33.78,33.8,33.78,33.78,35875.0,29.7613,29.779,29.7613,29.7613,35875.0
2017-01-27 11:30:00,33.78,33.78,33.76,33.77,27440.0,29.7613,29.7613,29.7437,29.7525,27440.0
2017-01-27 11:35:00,33.77,33.77,33.76,33.76,38780.0,29.7525,29.7525,29.7437,29.7437,38780.0
2017-01-27 11:40:00,33.77,33.77,33.76,33.76,62235.0,29.7525,29.7525,29.7437,29.7437,62235.0
2017-01-27 11:45:00,33.76,33.78,33.76,33.77,52730.0,29.7437,29.7613,29.7437,29.7525,52730.0
2017-01-27 11:50:00,33.77,33.78,33.77,33.77,23450.0,29.7525,29.7613,29.7525,29.7525,23450.0
2017-01-27 11:55:00,33.77,33.8,33.76,33.8,60050.0,29.7525,29.779,29.7437,29.779,60050.0
2017-01-27 12:00:00,33.8,33.81,33.79,33.81,35250.0,29.779,29.7878,29.7701,29.7878,35250.0
2017-01-27 12:05:00,33.81,33.81,33.79,33.79,48470.0,29.7878,29.7878,29.7701,29.7701,48470.0
2017-01-27 12:10:00,33.8,33.81,33.8,33.8,17710.0,29.779,29.7878,29.779,29.779,17710.0
2017-01-27 12:15:00,33.8,33.8,33.79,33.8,22285.0,29.779,29.779,29.7701,29.779,22285.0
2017-01-27 12:20:00,33.79,33.8,33.79,33.8,24915.0,29.7701,29.779,29.7701,29.779,24915.0
2017-01-27 12:25:00,33.8,33.8,33.78,33.8,26510.0,29.779,29.779,29.7613,29.779,26510.0
2017-01-27 12:30:00,33.79,33.8,33.79,33.79,8150.0,29.7701,29.779,29.7701,29.7701,8150.0
2017-01-27 12:35:00,33.79,33.79,33.77,33.77,7120.0,29.7701,29.7701,29.7525,29.7525,7120.0
2017-01-27 12:40:00,33.77,33.77,33.74,33.75,83520.0,29.7525,29.7525,29.7261,29.7349,83520.0
2017-01-27 12:45:00,33.75,33.75,33.73,33.73,201815.0,29.7349,29.7349,29.7173,29.7173,201815.0
2017-01-27 12:50:00,33.74,33.76,33.74,33.76,26445.0,29.7261,29.7437,29.7261,29.7437,26445.0
2017-01-27 12:55:00,33.76,33.77,33.76,33.76,14270.0,29.7437,29.7525,29.7437,29.7437,14270.0
2017-01-27 13:00:00,33.76,33.76,33.75,33.75,27500.0,29.7437,29.7437,29.7349,29.7349,27500.0
2017-01-27 13:05:00,33.75,33.77,33.75,33.77,14395.0,29.7349,29.7525,29.7349,29.7525,14395.0
2017-01-27 13:10:00,33.76,33.77,33.76,33.76,16260.0,29.7437,29.7525,29.7437,29.7437,16260.0
2017-01-27 13:15:00,33.76,33.77,33.75,33.76,29100.0,29.7437,29.7525,29.7349,29.7437,29100.0
2017-01-27 13:20:00,33.77,33.78,33.77,33.78,20315.0,29.7525,29.7613,29.7525,29.7613,20315.0
2017-01-27 13:25:00,33.78,33.79,33.78,33.79,8200.0,29.7613,29.7701,29.7613,29.7701,8200.0
2017-01-27 13:30:00,33.8,33.8,33.79,33.8,18660.0,29.779,29.779,29.7701,29.779,18660.0
2017-01-27 13:35:00,33.79,33.8,33.78,33.8,46530.0,29.7701,29.779,29.7613,29.779,46530.0
2017-01-27 13:40:00,33.8,33.82,33.8,33.82,49105.0,29.779,29.7966,29.779,29.7966,49105.0
2017-01-27 13:45:00,33.82,33.83,33.82,33.82,104955.0,29.7966,29.8054,29.7966,29.7966,104955.0
2017-01-27 13:50:00,33.82,33.82,33.81,33.81,45960.0,29.7966,29.7966,29.7878,29.7878,45960.0
2017-01-27 13:55:00,33.81,33.81,33.79,33.79,44835.0,29.7878,29.7878,29.7701,29.7701,44835.0
2017-01-27 14:00:00,33.79,33.8,33.79,33.8,46265.0,29.7701,29.779,29.7701,29.779,46265.0
2017-01-27 14:05:00,33.8,33.81,33.79,33.8,34210.0,29.779,29.7878,29.7701,29.779,34210.0
2017-01-27 14:10:00,33.8,33.81,33.79,33.8,34140.0,29.779,29.7878,29.7701,29.779,34140.0
2017-01-27 14:15:00,33.8,33.81,33.8,33.81,21055.0,29.779,29.7878,29.779,29.7878,21055.0
2017-01-27 14:20:00,33.81,33.82,33.8,33.81,89425.0,29.7878,29.7966,29.779,29.7878,89425.0
2017-01-27 14:25:00,33.81,33.82,33.81,33.81,361155.0,29.7878,29.7966,29.7878,29.7878,361155.0
2017-01-27 14:30:00,33.81,33.83,33.81,33.83,37260.0,29.7878,29.8054,29.7878,29.8054,37260.0
2017-01-27 14:35:00,33.83,33.83,33.81,33.82,68375.0,29.8054,29.8054,29.7878,29.7966,68375.0
2017-01-27 14:40:00,33.81,33.82,33.81,33.81,30165.0,29.7878,29.7966,29.7878,29.7878,30165.0
2017-01-27 14:45:00,33.81,33.82,33.81,33.81,35460.0,29.7878,29.7966,29.7878,29.7878,35460.0
2017-01-27 14:50:00,33.81,33.81,33.8,33.8,24580.0,29.7878,29.7878,29.779,29.779,24580.0
2017-01-27 14:55:00,33.81,33.81,33.8,33.81,42590.0,29.7878,29.7878,29.779,29.7878,42590.0
2017-01-27 15:00:00,33.8,33.81,33.79,33.8,52455.0,29.779,29.7878,29.7701,29.779,52455.0
2017-01-27 15:05:00,33.8,33.8,33.79,33.8,47325.0,29.779,29.779,29.7701,29.779,47325.0
2017-01-27 15:10:00,33.79,33.79,33.78,33.78,28130.0,29.7701,29.7701,29.7613,29.7613,28130.0
2017-01-27 15:15:00,33.78,33.8,33.78,33.8,31015.0,29.7613,29.779,29.7613,29.779,31015.0
2017-01-27 15:20:00,33.8,33.8,33.79,33.79,36310.0,29.779,29.779,29.7701,29.7701,36310.0
2017-01-27 15:25:00,33.79,33.79,33.76,33.76,27540.0,29.7701,29.7701,29.7437,29.7437,27540.0
2017-01-27 15:30:00,33.76,33.78,33.76,33.78,37975.0,29.7437,29.7613,29.7437,29.7613,37975.0
2017-01-27 15:35:00,33.78,33.79,33.78,33.79,33475.0,29.7613,29.7701,29.7613,29.7701,33475.0
2017-01-27 15:40:00,33.79,33.79,33.78,33.78,46325.0,29.7701,29.7701,29.7613,29.7613,46325.0
2017-01-27 15:45:00,33.78,33.8,33.78,33.8,106110.0,29.7613,29.779,29.7613,29.779,106110.0
2017-01-27 15:50:00,33.8,33.8,33.78,33.79,112110.0,29.779,29.779,29.7613,29.7701,112110.0
2017-01-27 15:55:00,33.79,33.82,33.79,33.81,119825.0,29.7701,29.7966,29.7701,29.7878,119825.0
2017-01-30 09:30:00,33.61,33.62,33.43,33.48,323960.0,29.6116,29.6204,29.453,29.497,323960.0
2017-01-30 09:35:00,33.48,33.51,33.45,33.46,242285.0,29.497,29.5235,29.4706,29.4794,242285.0
2017-01-30 09:40:00,33.46,33.47,33.38,33.4,216260.0,29.4794,29.4882,29.4089,29.4265,216260.0
2017-01-30 09:45:00,33.39,33.39,33.34,33.34,409140.0,29.4177,29.4177,29.3737,29.3737,409140.0
2017-01-30 09:50:00,33.35,33.36,33.31,33.34,419550.0,29.3825,29.3913,29.3472,29.3737,419550.0
2017-01-30 09:55:00,33.34,33.39,33.34,33.37,172935.0,29.3737,29.4177,29.3737,29.4001,172935.0
2017-01-30 10:00:00,33.38,33.41,33.35,33.39,174175.0,29.4089,29.4353,29.3825,29.4177,174175.0
2017-01-30 10:05:00,33.39,33.4,33.34,33.34,68640.0,29.4177,29.4265,29.3737,29.3737,68640.0
2017-01-30 10:10:00,33.34,33.35,33.28,33.31,339490.0,29.3737,29.3825,29.3208,29.3472,339490.0
2017-01-30 10:15:00,33.32,33.32,33.25,33.26,209030.0,29.3561,29.3561,29.2944,29.3032,209030.0
2017-01-30 10:20:00,33.26,33.28,33.24,33.28,340615.0,29.3032,29.3208,29.2856,29.3208,340615.0
2017-01-30 10:25:00,33.29,33.31,33.28,33.31,26335.0,29.3296,29.3472,29.3208,29.3472,26335.0
2017-01-30 10:30:00,33.32,33.32,33.3,33.31,36990.0,29.3561,29.3561,29.3384,29.3472,36990.0
2017-01-30 10:35:00,33.32,33.32,33.27,33.28,217755.0,29.3561,29.3561,29.312,29.3208,217755.0
2017-01-30 10:40:00,33.29,33.3,33.27,33.27,100650.0,29.3296,29.3384,29.312,29.312,100650.0
2017-01-30 10:45:00,33.27,33.27,33.23,33.24,68695.0,29.312,29.312,29.2768,29.2856,68695.0
2017-01-30 10:50:00,33.23,33.26,33.21,33.21,48515.0,29.2768,29.3032,29.2591,29.2591,48515.0
2017-01-30 10:55:00,33.21,33.24,33.2,33.24,61985.0,29.2591,29.2856,29.2503,29.2856,61985.0
2017-01-30 11:00:00,33.23,33.25,33.23,33.25,46850.0,29.2768,29.2944,29.2768,29.2944,46850.0
2017-01-30 11:05:00,33.25,33.28,33.24,33.28,45925.0,29.2944,29.3208,29.2856,29.3208,45925.0
2017-01-30 11:10:00,33.28,33.33,33.28,33.33,39065.0,29.3208,29.3649,29.3208,29.3649,39065.0
2017-01-30 11:15:00,33.33,33.34,33.31,33.34,33695.0,29.3649,29.3737,29.3472,29.3737,33695.0
2017-01-30 11:20:00,33.34,33.35,33.31,33.31,71195.0,29.3737,29.3825,29.3472,29.3472,71195.0
2017-01-30 11:25:00,33.32,33.32,33.28,33.29,68085.0,29.3561,29.3561,29.3208,29.3296,68085.0
2017-01-30 11:30:00,33.28,33.29,33.27,33.28,40395.0,29.3208,29.3296,29.312,29.3208,40395.0
2017-01-30 11:35:00,33.28,33.33,33.28,33.33,46355.0,29.3208,29.3649,29.3208,29.3649,46355.0
2017-01-30 11:40:00,33.33,33.35,33.32,33.33,39030.0,29.3649,29.3825,29.3561,29.3649,39030.0
2017-01-30 11:45:00,33.33,33.35,33.33,33.35,62490.0,29.3649,29.3825,29.3649,29.3825,62490.0
2017-01-30 11:50:00,33.36,33.37,33.35,33.37,47690.0,29.3913,29.4001,29.3825,29.4001,47690.0
2017-01-30 11:55:00,33.37,33.39,33.36,33.37,49870.0,29.4001,29.4177,29.3913,29.4001,49870.0
2017-01-30 12:00:00,33.38,33.39,33.37,33.38,57070.0,29.4089,29.4177,29.4001,29.4089,57070.0
2017-01-30 12:05:00,33.38,33.4,33.37,33.4,32200.0,29.4089,29.4265,29.4001,29.4265,32200.0
2017-01-30 12:10:00,33.4,33.4,33.36,33.39,26395.0,29.4265,29.4265,29.3913,29.4177,26395.0
2017-01-30 12:15:00,33.4,33.4,33.38,33.4,38410.0,29.4265,29.4265,29.4089,29.4265,38410.0
2017-01-30 12:20:00,33.4,33.41,33.38,33.4,62530.0,29.4265,29.4353,29.4089,29.4265,62530.0
2017-01-30 12:25:00,33.4,33.41,33.39,33.39,28760.0,29.4265,29.4353,29.4177,29.4177,28760.0
2017-01-30 12:30:00,33.39,33.39,33.37,33.39,22490.0,29.4177,29.4177,29.4001,29.4177,22490.0
2017-01-30 12:35:00,33.38,33.4,33.37,33.4,41830.0,29.4089,29.4265,29.4001,29.4265,41830.0
2017-01-30 12:40:00,33.4,33.4,33.37,33.38,47420.0,29.4265,29.4265,29.4001,29.4089,47420.0
2017-01-30 12:45:00,33.38,33.39,33.37,33.37,34825.0,29.4089,29.4177,29.4001,29.4001,34825.0
2017-01-30 12:50:00,33.37,33.39,33.37,33.38,41065.0,29.4001,29.4177,29.4001,29.4089,41065.0
2017-01-30 12:55:00,33.38,33.39,33.37,33.38,24690.0,29.4089,29.4177,29.4001,29.4089,24690.0
2017-01-30 13:00:00,33.39,33.4,33.38,33.38,132930.0,29.4177,29.4265,29.4089,29.4089,132930.0
2017-01-30 13:05:00,33.38,33.41,33.37,33.41,36985.0,29.4089,29.4353,29.4001,29.4353,36985.0
2017-01-30 13:10:00,33.4,33.41,33.38,33.39,25090.0,29.4265,29.4353,29.4089,29.4177,25090.0
2017-01-30 13:15:00,33.39,33.39,33.37,33.38,20005.0,29.4177,29.4177,29.4001,29.4089,20005.0
2017-01-30 13:20:00,33.38,33.4,33.38,33.38,57095.0,29.4089,29.4265,29.4089,29.4089,57095.0
2017-01-30 13:25:00,33.38,33.4,33.38,33.4,43800.0,29.4089,29.4265,29.4089,29.4265,43800.0
2017-01-30 13:30:00,33.41,33.41,33.38,33.39,28285.0,29.4353,29.4353,29.4089,29.4177,28285.0
2017-01-30 13:35:00,33.39,33.4,33.37,33.38,61855.0,29.4177,29.4265,29.4001,29.4089,61855.0
2017-01-30 13:40:00,33.38,33.39,33.37,33.39,27885.0,29.4089,29.4177,29.4001,29.4177,27885.0
2017-01-30 13:45:00,33.39,33.4,33.38,33.4,40215.0,29.4177,29.4265,29.4089,29.4265,40215.0
2017-01-30 13:50:00,33.4,33.4,33.38,33.39,36780.0,29.4265,29.4265,29.4089,29.4177,36780.0
2017-01-30 13:55:00,33.4,33.41,33.39,33.4,69505.0,29.4265,29.4353,29.4177,29.4265,69505.0
2017-01-30 14:00:00,33.41,33.45,33.41,33.44,73330.0,29.4353,29.4706,29.4353,29.4618,73330.0
2017-01-30 14:05:00,33.44,33.46,33.43,33.46,38960.0,29.4618,29.4794,29.453,29.4794,38960.0
2017-01-30 14:10:00,33.46,33.46,33.44,33.46,56745.0,29.4794,29.4794,29.4618,29.4794,56745.0
2017-01-30 14:15:00,33.46,33.46,33.45,33.46,41105.0,29.4794,29.4794,29.4706,29.4794,41105.0
2017-01-30 14:20:00,33.47,33.48,33.46,33.47,88725.0,29.4882,29.497,29.4794,29.4882,88725.0
2017-01-30 14:25:00,33.47,33.51,33.47,33.5,68110.0,29.4882,29.5235,29.4882,29.5146,68110.0
2017-01-30 14:30:00,33.51,33.52,33.51,33.51,47895.0,29.5235,29.5323,29.5235,29.5235,47895.0
2017-01-30 14:35:00,33.51,33.51,33.5,33.51,41755.0,29.5235,29.5235,29.5146,29.5235,41755.0
2017-01-30 14:40:00,33.51,33.51,33.48,33.5,39675.0,29.5235,29.5235,29.497,29.5146,39675.0
2017-01-30 14:45:00,33.51,33.51,33.49,33.49,53440.0,29.5235,29.5235,29.5058,29.5058,53440.0
2017-01-30 14:50:00,33.49,33.5,33.49,33.49,83030.0,29.5058,29.5146,29.5058,29.5058,83030.0
2017-01-30 14:55:00,33.5,33.51,33.49,33.51,43480.0,29.5146,29.5235,29.5058,29.5235,43480.0
2017-01-30 15:00:00,33.52,33.52,33.48,33.49,52680.0,29.5323,29.5323,29.497,29.5058,52680.0
2017-01-30 15:05:00,33.49,33.5,33.47,33.48,59250.0,29.5058,29.5146,29.4882,29.497,59250.0
2017-01-30 15:10:00,33.48,33.49,33.47,33.48,85745.0,29.497,29.5058,29.4882,29.497,85745.0
2017-01-30 15:15:00,33.48,33.49,33.46,33.49,105960.0,29.497,29.5058,29.4794,29.5058,105960.0
2017-01-30 15:20:00,33.49,33.5,33.47,33.48,77205.0,29.5058,29.5146,29.4882,29.497,77205.0
2017-01-30 15:25:00,33.47,33.48,33.47,33.48,60685.0,29.4882,29.497,29.4882,29.497,60685.0
2017-01-30 15:30:00,33.48,33.51,33.48,33.5,148405.0,29.497,29.5235,29.497,29.5146,148405.0
2017-01-30 15:35:00,33.5,33.5,33.47,33.47,152505.0,29.5146,29.5146,29.4882,29.4882,152505.0
2017-01-30 15:40:00,33.47,33.49,33.46,33.49,136675.0,29.4882,29.5058,29.4794,29.5058,136675.0
2017-01-30 15:45:00,33.5,33.52,33.5,33.51,166255.0,29.5146,29.5323,29.5146,29.5235,166255.0
2017-01-30 15:50:00,33.51,33.54,33.51,33.53,168595.0,29.5235,29.5499,29.5235,29.5411,168595.0
2017-01-30 15:55:00,33.53,33.55,33.53,33.53,333750.0,29.5411,29.5587,29.5411,29.5411,333750.0
2017-01-31 09:30:00,33.45,33.51,33.45,33.47,536710.0,29.4706,29.5235,29.4706,29.4882,536710.0
2017-01-31 09:35:00,33.47,33.54,33.47,33.51,727020.0,29.4882,29.5499,29.4882,29.5235,727020.0
2017-01-31 09:40:00,33.5,33.51,33.46,33.49,46785.0,29.5146,29.5235,29.4794,29.5058,46785.0
2017-01-31 09:45:00,33.48,33.49,33.43,33.44,36125.0,29.497,29.5058,29.453,29.4618,36125.0
2017-01-31 09:50:00,33.43,33.43,33.38,33.39,131960.0,29.453,29.453,29.4089,29.4177,131960.0
2017-01-31 09:55:00,33.39,33.4,33.37,33.4,86430.0,29.4177,29.4265,29.4001,29.4265,86430.0
2017-01-31 10:00:00,33.4,33.4,33.33,33.33,61675.0,29.4265,29.4265,29.3649,29.3649,61675.0
2017-01-31 10:05:00,33.34,33.4,33.34,33.38,190310.0,29.3737,29.4265,29.3737,29.4089,190310.0
2017-01-31 10:10:00,33.37,33.38,33.34,33.36,141070.0,29.4001,29.4089,29.3737,29.3913,141070.0
2017-01-31 10:15:00,33.36,33.4,33.35,33.4,62675.0,29.3913,29.4265,29.3825,29.4265,62675.0
2017-01-31 10:20:00,33.41,33.44,33.41,33.41,45530.0,29.4353,29.4618,29.4353,29.4353,45530.0
2017-01-31 10:25:00,33.41,33.44,33.39,33.39,49980.0,29.4353,29.4618,29.4177,29.4177,49980.0
2017-01-31 10:30:00,33.4,33.45,33.4,33.45,62820.0,29.4265,29.4706,29.4265,29.4706,62820.0
2017-01-31 10:35:00,33.45,33.46,33.43,33.43,32820.0,29.4706,29.4794,29.453,29.453,32820.0
2017-01-31 10:40:00,33.43,33.43,33.38,33.39,34740.0,29.453,29.453,29.4089,29.4177,34740.0
2017-01-31 10:45:00,33.4,33.42,33.39,33.39,68330.0,29.4265,29.4442,29.4177,29.4177,68330.0
2017-01-31 10:50:00,33.39,33.4,33.38,33.39,57780.0,29.4177,29.4265,29.4089,29.4177,57780.0
2017-01-31 10:55:00,33.39,33.41,33.39,33.41,26970.0,29.4177,29.4353,29.4177,29.4353,26970.0
2017-01-31 11:00:00,33.42,33.42,33.4,33.4,15915.0,29.4442,29.4442,29.4265,29.4265,15915.0
2017-01-31 11:05:00,33.43,33.44,33.42,33.42,26090.0,29.453,29.4618,29.4442,29.4442,26090.0
2017-01-31 11:10:00,33.42,33.43,33.42,33.42,27680.0,29.4442,29.453,29.4442,29.4442,27680.0
2017-01-31 11:15:00,33.43,33.46,33.43,33.43,25655.0,29.453,29.4794,29.453,29.453,25655.0
2017-01-31 11:20:00,33.44,33.44,33.42,33.43,73870.0,29.4618,29.4618,29.4442,29.453,73870.0
2017-01-31 11:25:00,33.42,33.43,33.4,33.41,19060.0,29.4442,29.453,29.4265,29.4353,19060.0
2017-01-31 11:30:00,33.42,33.43,33.38,33.38,67195.0,29.4442,29.453,29.4089,29.4089,67195.0
2017-01-31 11:35:00,33.38,33.4,33.37,33.4,77705.0,29.4089,29.4265,29.4001,29.4265,77705.0
2017-01-31 11:40:00,33.39,33.4,33.39,33.4,26905.0,29.4177,29.4265,29.4177,29.4265,26905.0
2017-01-31 11:45:00,33.4,33.4,33.38,33.38,76280.0,29.4265,29.4265,29.4089,29.4089,76280.0
2017-01-31 11:50:00,33.38,33.41,33.38,33.41,90295.0,29.4089,29.4353,29.4089,29.4353,90295.0
2017-01-31 11:55:00,33.4,33.41,33.38,33.38,49175.0,29.4265,29.4353,29.4089,29.4089,49175.0
2017-01-31 12:00:00,33.38,33.4,33.38,33.39,45515.0,29.4089,29.4265,29.4089,29.4177,45515.0
2017-01-31 12:05:00,33.39,33.41,33.38,33.41,40445.0,29.4177,29.4353,29.4089,29.4353,40445.0
2017-01-31 12:10:00,33.41,33.43,33.41,33.43,55630.0,29.4353,29.453,29.4353,29.453,55630.0
2017-01-31 12:15:00,33.43,33.45,33.42,33.44,32430.0,29.453,29.4706,29.4442,29.4618,32430.0
2017-01-31 12:20:00,33.44,33.45,33.44,33.44,42075.0,29.4618,29.4706,29.4618,29.4618,42075.0
2017-01-31 12:25:00,33.44,33.45,33.44,33.45,37170.0,29.4618,29.4706,29.4618,29.4706,37170.0
2017-01-31 12:30:00,33.45,33.46,33.43,33.43,21675.0,29.4706,29.4794,29.453,29.453,21675.0
2017-01-31 12:35:00,33.43,33.44,33.42,33.42,32970.0,29.453,29.4618,29.4442,29.4442,32970.0
2017-01-31 12:40:00,33.43,33.46,33.42,33.46,69880.0,29.453,29.4794,29.4442,29.4794,69880.0
2017-01-31 12:45:00,33.45,33.47,33.45,33.47,29220.0,29.4706,29.4882,29.4706,29.4882,29220.0
2017-01-31 12:50:00,33.46,33.47,33.46,33.46,40950.0,29.4794,29.4882,29.4794,29.4794,40950.0
2017-01-31 12:55:00,33.46,33.46,33.45,33.46,30215.0,29.4794,29.4794,29.4706,29.4794,30215.0
2017-01-31 13:00:00,33.46,33.46,33.42,33.42,35275.0,29.4794,29.4794,29.4442,29.4442,35275.0
2017-01-31 13:05:00,33.43,33.43,33.42,33.43,53770.0,29.453,29.453,29.4442,29.453,53770.0
2017-01-31 13:10:00,33.42,33.43,33.39,33.4,47240.0,29.4442,29.453,29.4177,29.4265,47240.0
2017-01-31 13:15:00,33.4,33.42,33.4,33.41,30510.0,29.4265,29.4442,29.4265,29.4353,30510.0
2017-01-31 13:20:00,33.41,33.45,33.41,33.45,23310.0,29.4353,29.4706,29.4353,29.4706,23310.0
2017-01-31 13:25:00,33.45,33.47,33.45,33.46,17465.0,29.4706,29.4882,29.4706,29.4794,17465.0
2017-01-31 13:30:00,33.46,33.48,33.46,33.47,45645.0,29.4794,29.497,29.4794,29.4882,45645.0
2017-01-31 13:35:00,33.47,33.48,33.46,33.47,45065.0,29.4882,29.497,29.4794,29.4882,45065.0
2017-01-31 13:40:00,33.48,33.48,33.46,33.47,196745.0,29.497,29.497,29.4794,29.4882,196745.0
2017-01-31 13:45:00,33.46,33.47,33.44,33.44,34990.0,29.4794,29.4882,29.4618,29.4618,34990.0
2017-01-31 13:50:00,33.44,33.45,33.43,33.44,67980.0,29.4618,29.4706,29.453,29.4618,67980.0
2017-01-31 13:55:00,33.44,33.44,33.42,33.44,46530.0,29.4618,29.4618,29.4442,29.4618,46530.0
2017-01-31 14:00:00,33.44,33.46,33.43,33.44,45000.0,29.4618,29.4794,29.453,29.4618,45000.0
2017-01-31 14:05:00,33.44,33.45,33.43,33.43,46930.0,29.4618,29.4706,29.453,29.453,46930.0
2017-01-31 14:10:00,33.43,33.45,33.43,33.44,36065.0,29.453,29.4706,29.453,29.4618,36065.0
2017-01-31 14:15:00,33.44,33.46,33.44,33.45,90465.0,29.4618,29.4794,29.4618,29.4706,90465.0
2017-01-31 14:20:00,33.45,33.47,33.44,33.47,70555.0,29.4706,29.4882,29.4618,29.4882,70555.0
2017-01-31 14:25:00,33.47,33.48,33.46,33.48,410455.0,29.4882,29.497,29.4794,29.497,410455.0
2017-01-31 14:30:00,33.48,33.48,33.46,33.46,41720.0,29.497,29.497,29.4794,29.4794,41720.0
2017-01-31 14:35:00,33.47,33.49,33.46,33.49,47300.0,29.4882,29.5058,29.4794,29.5058,47300.0
2017-01-31 14:40:00,33.5,33.52,33.49,33.52,479270.0,29.5146,29.5323,29.5058,29.5323,479270.0
2017-01-31 14:45:00,33.52,33.55,33.51,33.55,1028660.0,29.5323,29.5587,29.5235,29.5587,1028660.0
2017-01-31 14:50:00,33.54,33.56,33.54,33.56,255670.0,29.5499,29.5675,29.5499,29.5675,255670.0
2017-01-31 14:55:00,33.56,33.57,33.55,33.57,304060.0,29.5675,29.5763,29.5587,29.5763,304060.0
2017-01-31 15:00:00,33.57,33.6,33.57,33.6,336595.0,29.5763,29.6027,29.5763,29.6027,336595.0
2017-01-31 15:05:00,33.6,33.61,33.59,33.61,426225.0,29.6027,29.6116,29.5939,29.6116,426225.0
2017-01-31 15:10:00,33.61,33.64,33.61,33.64,298665.0,29.6116,29.638,29.6116,29.638,298665.0
2017-01-31 15:15:00,33.63,33.65,33.62,33.62,337440.0,29.6292,29.6468,29.6204,29.6204,337440.0
2017-01-31 15:20:00,33.62,33.64,33.62,33.63,356405.0,29.6204,29.638,29.6204,29.6292,356405.0
2017-01-31 15:25:00,33.63,33.64,33.62,33.62,461565.0,29.6292,29.638,29.6204,29.6204,461565.0
2017-01-31 15:30:00,33.62,33.72,33.62,33.65,2080970.0,29.6204,29.7085,29.6204,29.6468,2080970.0
2017-01-31 15:35:00,33.65,33.66,33.65,33.65,661150.0,29.6468,29.6556,29.6468,29.6468,661150.0
2017-01-31 15:40:00,33.65,33.68,33.65,33.68,1031045.0,29.6468,29.6732,29.6468,29.6732,1031045.0
2017-01-31 15:45:00,33.68,33.69,33.66,33.66,779150.0,29.6732,29.682,29.6556,29.6556,779150.0
2017-01-31 15:50:00,33.66,33.66,33.64,33.65,728375.0,29.6556,29.6556,29.638,29.6468,728375.0
2017-01-31 15:55:00,33.65,33.65,33.62,33.63,1150570.0,29.6468,29.6468,29.6204,29.6292,1150570.0
2017-02-01 09:30:00,33.81,33.89,33.81,33.89,242860.0,29.7878,29.8582,29.7878,29.8582,242860.0
2017-02-01 09:35:00,33.89,33.93,33.89,33.89,276580.0,29.8582,29.8935,29.8582,29.8582,276580.0
2017-02-01 09:40:00,33.88,33.9,33.88,33.89,35485.0,29.8494,29.8671,29.8494,29.8582,35485.0
2017-02-01 09:45:00,33.89,33.9,33.86,33.87,136920.0,29.8582,29.8671,29.8318,29.8406,136920.0
2017-02-01 09:50:00,33.88,33.88,33.83,33.84,58730.0,29.8494,29.8494,29.8054,29.8142,58730.0
2017-02-01 09:55:00,33.83,33.83,33.77,33.77,115090.0,29.8054,29.8054,29.7525,29.7525,115090.0
2017-02-01 10:00:00,33.78,33.8,33.76,33.79,111860.0,29.7613,29.779,29.7437,29.7701,111860.0
2017-02-01 10:05:00,33.78,33.79,33.71,33.73,112645.0,29.7613,29.7701,29.6997,29.7173,112645.0
2017-02-01 10:10:00,33.73,33.73,33.68,33.68,59990.0,29.7173,29.7173,29.6732,29.6732,59990.0
2017-02-01 10:15:00,33.69,33.71,33.69,33.7,69825.0,29.682,29.6997,29.682,29.6908,69825.0
2017-02-01 10:20:00,33.7,33.7,33.65,33.65,53350.0,29.6908,29.6908,29.6468,29.6468,53350.0
2017-02-01 10:25:00,33.65,33.68,33.65,33.65,33805.0,29.6468,29.6732,29.6468,29.6468,33805.0
2017-02-01 10:30:00,33.65,33.66,33.64,33.64,25475.0,29.6468,29.6556,29.638,29.638,25475.0
2017-02-01 10:35:00,33.64,33.65,33.56,33.57,91745.0,29.638,29.6468,29.5675,29.5763,91745.0
2017-02-01 10:40:00,33.56,33.59,33.56,33.59,53075.0,29.5675,29.5939,29.5675,29.5939,53075.0
2017-02-01 10:45:00,33.59,33.59,33.53,33.56,81985.0,29.5939,29.5939,29.5411,29.5675,81985.0
2017-02-01 10:50:00,33.57,33.57,33.54,33.57,41585.0,29.5763,29.5763,29.5499,29.5763,41585.0
2017-02-01 10:55:00,33.57,33.58,33.52,33.53,78045.0,29.5763,29.5851,29.5323,29.5411,78045.0
2017-02-01 11:00:00,33.53,33.58,33.53,33.56,53245.0,29.5411,29.5851,29.5411,29.5675,53245.0
2017-02-01 11:05:00,33.56,33.57,33.53,33.55,27275.0,29.5675,29.5763,29.5411,29.5587,27275.0
2017-02-01 11:10:00,33.54,33.56,33.53,33.55,66485.0,29.5499,29.5675,29.5411,29.5587,66485.0
2017-02-01 11:15:00,33.54,33.56,33.53,33.55,71485.0,29.5499,29.5675,29.5411,29.5587,71485.0
2017-02-01 11:20:00,33.55,33.55,33.54,33.55,40485.0,29.5587,29.5587,29.5499,29.5587,40485.0
2017-02-01 11:25:00,33.55,33.55,33.46,33.47,94060.0,29.5587,29.5587,29.4794,29.4882,94060.0
2017-02-01 11:30:00,33.48,33.5,33.47,33.47,59070.0,29.497,29.5146,29.4882,29.4882,59070.0
2017-02-01 11:35:00,33.47,33.48,33.46,33.47,45445.0,29.4882,29.497,29.4794,29.4882,45445.0
2017-02-01 11:40:00,33.48,33.49,33.47,33.48,26375.0,29.497,29.5058,29.4882,29.497,26375.0
2017-02-01 11:45:00,33.48,33.49,33.43,33.43,94605.0,29.497,29.5058,29.453,29.453,94605.0
2017-02-01 11:50:00,33.43,33.45,33.41,33.45,101955.0,29.453,29.4706,29.4353,29.4706,101955.0
2017-02-01 11:55:00,33.44,33.47,33.43,33.47,96195.0,29.4618,29.4882,29.453,29.4882,96195.0
2017-02-01 12:00:00,33.48,33.49,33.47,33.48,32575.0,29.497,29.5058,29.4882,29.497,32575.0
2017-02-01 12:05:00,33.49,33.49,33.47,33.48,25125.0,29.5058,29.5058,29.4882,29.497,25125.0
2017-02-01 12:10:00,33.48,33.5,33.46,33.46,41105.0,29.497,29.5146,29.4794,29.4794,41105.0
2017-02-01 12:15:00,33.47,33.47,33.43,33.44,66650.0,29.4882,29.4882,29.453,29.4618,66650.0
2017-02-01 12:20:00,33.43,33.46,33.43,33.43,20470.0,29.453,29.4794,29.453,29.453,20470.0
2017-02-01 12:25:00,33.43,33.45,33.41,33.44,70535.0,29.453,29.4706,29.4353,29.4618,70535.0
2017-02-01 12:30:00,33.44,33.46,33.44,33.46,83225.0,29.4618,29.4794,29.4618,29.4794,83225.0
2017-02-01 12:35:00,33.45,33.47,33.45,33.46,56550.0,29.4706,29.4882,29.4706,29.4794,56550.0
2017-02-01 12:40:00,33.47,33.47,33.46,33.47,23210.0,29.4882,29.4882,29.4794,29.4882,23210.0
2017-02-01 12:45:00,33.47,33.48,33.46,33.48,23250.0,29.4882,29.497,29.4794,29.497,23250.0
2017-02-01 12:50:00,33.48,33.48,33.47,33.48,43630.0,29.497,29.497,29.4882,29.497,43630.0
2017-02-01 12:55:00,33.48,33.49,33.48,33.48,16235.0,29.497,29.5058,29.497,29.497,16235.0
2017-02-01 13:00:00,33.49,33.5,33.48,33.49,25220.0,29.5058,29.5146,29.497,29.5058,25220.0
2017-02-01 13:05:00,33.49,33.52,33.49,33.52,31055.0,29.5058,29.5323,29.5058,29.5323,31055.0
2017-02-01 13:10:00,33.51,33.51,33.49,33.51,27160.0,29.5235,29.5235,29.5058,29.5235,27160.0
2017-02-01 13:15:00,33.52,33.52,33.5,33.5,67305.0,29.5323,29.5323,29.5146,29.5146,67305.0
2017-02-01 13:20:00,33.5,33.5,33.48,33.49,7220.0,29.5146,29.5146,29.497,29.5058,7220.0
2017-02-01 13:25:00,33.48,33.49,33.47,33.47,26235.0,29.497,29.5058,29.4882,29.4882,26235.0
2017-02-01 13:30:00,33.47,33.49,33.47,33.48,40655.0,29.4882,29.5058,29.4882,29.497,40655.0
2017-02-01 13:35:00,33.49,33.49,33.48,33.48,33410.0,29.5058,29.5058,29.497,29.497,33410.0
2017-02-01 13:40:00,33.48,33.5,33.48,33.49,43940.0,29.497,29.5146,29.497,29.5058,43940.0
2017-02-01 13:45:00,33.49,33.5,33.47,33.5,84450.0,29.5058,29.5146,29.4882,29.5146,84450.0
2017-02-01 13:50:00,33.5,33.51,33.49,33.49,62685.0,29.5146,29.5235,29.5058,29.5058,62685.0
2017-02-01 13:55:00,33.49,33.5,33.46,33.49,79180.0,29.5058,29.5146,29.4794,29.5058,79180.0
2017-02-01 14:00:00,33.48,33.51,33.43,33.47,164880.0,29.497,29.5235,29.453,29.4882,164880.0
2017-02-01 14:05:00,33.46,33.52,33.45,33.49,65285.0,29.4794,29.5323,29.4706,29.5058,65285.0
2017-02-01 14:10:00,33.49,33.57,33.49,33.57,52310.0,29.5058,29.5763,29.5058,29.5763,52310.0
2017-02-01 14:15:00,33.57,33.58,33.54,33.57,70750.0,29.5763,29.5851,29.5499,29.5763,70750.0
2017-02-01 14:20:00,33.57,33.59,33.54,33.55,76260.0,29.5763,29.5939,29.5499,29.5587,76260.0
2017-02-01 14:25:00,33.55,33.58,33.54,33.54,176865.0,29.5587,29.5851,29.5499,29.5499,176865.0
2017-02-01 14:30:00,33.55,33.55,33.47,33.48,60605.0,29.5587,29.5587,29.4882,29.497,60605.0
2017-02-01 14:35:00,33.47,33.5,33.47,33.48,57455.0,29.4882,29.5146,29.4882,29.497,57455.0
2017-02-01 14:40:00,33.49,33.49,33.45,33.45,116365.0,29.5058,29.5058,29.4706,29.4706,116365.0
2017-02-01 14:45:00,33.45,33.46,33.43,33.45,103970.0,29.4706,29.4794,29.453,29.4706,103970.0
2017-02-01 14:50:00,33.45,33.46,33.43,33.45,53820.0,29.4706,29.4794,29.453,29.4706,53820.0
2017-02-01 14:55:00,33.45,33.46,33.43,33.46,71515.0,29.4706,29.4794,29.453,29.4794,71515.0
2017-02-01 15:00:00,33.47,33.48,33.46,33.48,72220.0,29.4882,29.497,29.4794,29.497,72220.0
2017-02-01 15:05:00,33.48,33.49,33.45,33.47,233520.0,29.497,29.5058,29.4706,29.4882,233520.0
2017-02-01 15:10:00,33.46,33.48,33.45,33.47,104370.0,29.4794,29.497,29.4706,29.4882,104370.0
2017-02-01 15:15:00,33.47,33.48,33.46,33.48,76560.0,29.4882,29.497,29.4794,29.497,76560.0
2017-02-01 15:20:00,33.48,33.51,33.48,33.51,66555.0,29.497,29.5235,29.497,29.5235,66555.0
2017-02-01 15:25:00,33.51,33.54,33.51,33.54,31210.0,29.5235,29.5499,29.5235,29.5499,31210.0
2017-02-01 15:30:00,33.54,33.55,33.53,33.55,79335.0,29.5499,29.5587,29.5411,29.5587,79335.0
2017-02-01 15:35:00,33.54,33.56,33.54,33.56,74725.0,29.5499,29.5675,29.5499,29.5675,74725.0
2017-02-01 15:40:00,33.55,33.57,33.55,33.57,67475.0,29.5587,29.5763,29.5587,29.5763,67475.0
2017-02-01 15:45:00,33.57,33.58,33.54,33.55,103025.0,29.5763,29.5851,29.5499,29.5587,103025.0
2017-02-01 15:50:00,33.56,33.56,33.54,33.55,198570.0,29.5675,29.5675,29.5499,29.5587,198570.0
2017-02-01 15:55:00,33.56,33.58,33.54,33.54,255895.0,29.5675,29.5851,29.5499,29.5499,255895.0
2017-02-02 09:30:00,33.56,33.56,33.43,33.46,407695.0,29.5675,29.5675,29.453,29.4794,407695.0
2017-02-02 09:35:00,33.46,33.47,33.43,33.46,165485.0,29.4794,29.4882,29.453,29.4794,165485.0
2017-02-02 09:40:00,33.46,33.55,33.46,33.54,102565.0,29.4794,29.5587,29.4794,29.5499,102565.0
2017-02-02 09:45:00,33.53,33.54,33.48,33.53,86630.0,29.5411,29.5499,29.497,29.5411,86630.0
2017-02-02 09:50:00,33.52,33.53,33.48,33.5,102360.0,29.5323,29.5411,29.497,29.5146,102360.0
2017-02-02 09:55:00,33.5,33.53,33.48,33.52,45295.0,29.5146,29.5411,29.497,29.5323,45295.0
2017-02-02 10:00:00,33.52,33.52,33.48,33.5,57550.0,29.5323,29.5323,29.497,29.5146,57550.0
2017-02-02 10:05:00,33.5,33.53,33.49,33.53,54880.0,29.5146,29.5411,29.5058,29.5411,54880.0
2017-02-02 10:10:00,33.53,33.58,33.53,33.58,125730.0,29.5411,29.5851,29.5411,29.5851,125730.0
2017-02-02 10:15:00,33.59,33.59,33.55,33.56,43655.0,29.5939,29.5939,29.5587,29.5675,43655.0
2017-02-02 10:20:00,33.56,33.56,33.53,33.53,49050.0,29.5675,29.5675,29.5411,29.5411,49050.0
2017-02-02 10:25:00,33.53,33.57,33.52,33.54,57885.0,29.5411,29.5763,29.5323,29.5499,57885.0
2017-02-02 10:30:00,33.54,33.57,33.52,33.54,66945.0,29.5499,29.5763,29.5323,29.5499,66945.0
2017-02-02 10:35:00,33.54,33.57,33.53,33.57,42960.0,29.5499,29.5763,29.5411,29.5763,42960.0
2017-02-02 10:40:00,33.57,33.6,33.56,33.59,48315.0,29.5763,29.6027,29.5675,29.5939,48315.0
2017-02-02 10:45:00,33.6,33.62,33.58,33.62,60930.0,29.6027,29.6204,29.5851,29.6204,60930.0
2017-02-02 10:50:00,33.62,33.63,33.6,33.63,47190.0,29.6204,29.6292,29.6027,29.6292,47190.0
2017-02-02 10:55:00,33.64,33.68,33.64,33.68,134460.0,29.638,29.6732,29.638,29.6732,134460.0
2017-02-02 11:00:00,33.69,33.71,33.68,33.7,47560.0,29.682,29.6997,29.6732,29.6908,47560.0
2017-02-02 11:05:00,33.68,33.69,33.66,33.66,42305.0,29.6732,29.682,29.6556,29.6556,42305.0
2017-02-02 11:10:00,33.67,33.68,33.65,33.66,57115.0,29.6644,29.6732,29.6468,29.6556,57115.0
2017-02-02 11:15:00,33.65,33.66,33.64,33.65,46670.0,29.6468,29.6556,29.638,29.6468,46670.0
2017-02-02 11:20:00,33.65,33.66,33.64,33.65,58585.0,29.6468,29.6556,29.638,29.6468,58585.0
2017-02-02 11:25:00,33.65,33.65,33.62,33.63,67560.0,29.6468,29.6468,29.6204,29.6292,67560.0
2017-02-02 11:30:00,33.62,33.62,33.6,33.61,46960.0,29.6204,29.6204,29.6027,29.6116,46960.0
2017-02-02 11:35:00,33.61,33.62,33.6,33.61,511230.0,29.6116,29.6204,29.6027,29.6116,511230.0
2017-02-02 11:40:00,33.61,33.62,33.59,33.59,48200.0,29.6116,29.6204,29.5939,29.5939,48200.0
2017-02-02 11:45:00,33.59,33.59,33.55,33.55,88385.0,29.5939,29.5939,29.5587,29.5587,88385.0
2017-02-02 11:50:00,33.55,33.55,33.53,33.54,75365.0,29.5587,29.5587,29.5411,29.5499,75365.0
2017-02-02 11:55:00,33.54,33.54,33.49,33.49,154040.0,29.5499,29.5499,29.5058,29.5058,154040.0
2017-02-02 12:00:00,33.48,33.5,33.48,33.5,285175.0,29.497,29.5146,29.497,29.5146,285175.0
2017-02-02 12:05:00,33.5,33.55,33.5,33.54,41610.0,29.5146,29.5587,29.5146,29.5499,41610.0
2017-02-02 12:10:00,33.53,33.55,33.53,33.54,32435.0,29.5411,29.5587,29.5411,29.5499,32435.0
2017-02-02 12:15:00,33.54,33.55,33.53,33.55,53230.0,29.5499,29.5587,29.5411,29.5587,53230.0
2017-02-02 12:20:00,33.55,33.56,33.53,33.54,25000.0,29.5587,29.5675,29.5411,29.5499,25000.0
2017-02-02 12:25:00,33.53,33.54,33.53,33.54,42695.0,29.5411,29.5499,29.5411,29.5499,42695.0
2017-02-02 12:30:00,33.54,33.56,33.54,33.56,31205.0,29.5499,29.5675,29.5499,29.5675,31205.0
2017-02-02 12:35:00,33.56,33.58,33.56,33.58,31055.0,29.5675,29.5851,29.5675,29.5851,31055.0
2017-02-02 12:40:00,33.59,33.61,33.58,33.6,15200.0,29.5939,29.6116,29.5851,29.6027,15200.0
2017-02-02 12:45:00,33.6,33.61,33.59,33.59,460115.0,29.6027,29.6116,29.5939,29.5939,460115.0
2017-02-02 12:50:00,33.59,33.6,33.58,33.58,25165.0,29.5939,29.6027,29.5851,29.5851,25165.0
2017-02-02 12:55:00,33.59,33.6,33.58,33.59,51095.0,29.5939,29.6027,29.5851,29.5939,51095.0
2017-02-02 13:00:00,33.6,33.6,33.56,33.57,56065.0,29.6027,29.6027,29.5675,29.5763,56065.0
2017-02-02 13:05:00,33.57,33.59,33.57,33.57,7585.0,29.5763,29.5939,29.5763,29.5763,7585.0
2017-02-02 13:10:00,33.58,33.58,33.57,33.58,13255.0,29.5851,29.5851,29.5763,29.5851,13255.0
2017-02-02 13:15:00,33.58,33.59,33.56,33.56,60980.0,29.5851,29.5939,29.5675,29.5675,60980.0
2017-02-02 13:20:00,33.56,33.56,33.53,33.54,59905.0,29.5675,29.5675,29.5411,29.5499,59905.0
2017-02-02 13:25:00,33.54,33.54,33.52,33.53,40520.0,29.5499,29.5499,29.5323,29.5411,40520.0
2017-02-02 13:30:00,33.52,33.55,33.52,33.54,19985.0,29.5323,29.5587,29.5323,29.5499,19985.0
2017-02-02 13:35:00,33.54,33.55,33.53,33.55,36825.0,29.5499,29.5587,29.5411,29.5587,36825.0
2017-02-02 13:40:00,33.55,33.6,33.55,33.6,49535.0,29.5587,29.6027,29.5587,29.6027,49535.0
2017-02-02 13:45:00,33.61,33.62,33.58,33.59,46240.0,29.6116,29.6204,29.5851,29.5939,46240.0
2017-02-02 13:50:00,33.6,33.61,33.59,33.61,20340.0,29.6027,29.6116,29.5939,29.6116,20340.0
2017-02-02 13:55:00,33.61,33.61,33.59,33.6,24125.0,29.6116,29.6116,29.5939,29.6027,24125.0
2017-02-02 14:00:00,33.6,33.6,33.58,33.6,203990.0,29.6027,29.6027,29.5851,29.6027,203990.0
2017-02-02 14:05:00,33.59,33.59,33.58,33.59,12165.0,29.5939,29.5939,29.5851,29.5939,12165.0
2017-02-02 14:10:00,33.58,33.58,33.56,33.56,41485.0,29.5851,29.5851,29.5675,29.5675,41485.0
2017-02-02 14:15:00,33.57,33.57,33.54,33.54,16620.0,29.5763,29.5763,29.5499,29.5499,16620.0
2017-02-02 14:20:00,33.52,33.53,33.51,33.53,44860.0,29.5323,29.5411,29.5235,29.5411,44860.0
2017-02-02 14:25:00,33.53,33.53,33.49,33.49,69585.0,29.5411,29.5411,29.5058,29.5058,69585.0
2017-02-02 14:30:00,33.49,33.5,33.48,33.5,71445.0,29.5058,29.5146,29.497,29.5146,71445.0
2017-02-02 14:35:00,33.5,33.52,33.49,33.52,73675.0,29.5146,29.5323,29.5058,29.5323,73675.0
2017-02-02 14:40:00,33.52,33.52,33.49,33.51,100595.0,29.5323,29.5323,29.5058,29.5235,100595.0
2017-02-02 14:45:00,33.52,33.52,33.47,33.48,20500.0,29.5323,29.5323,29.4882,29.497,20500.0
2017-02-02 14:50:00,33.48,33.5,33.48,33.5,186525.0,29.497,29.5146,29.497,29.5146,186525.0
2017-02-02 14:55:00,33.5,33.51,33.5,33.5,118115.0,29.5146,29.5235,29.5146,29.5146,118115.0
2017-02-02 15:00:00,33.5,33.51,33.49,33.5,31740.0,29.5146,29.5235,29.5058,29.5146,31740.0
2017-02-02 15:05:00,33.5,33.53,33.5,33.52,157760.0,29.5146,29.5411,29.5146,29.5323,157760.0
2017-02-02 15:10:00,33.52,33.53,33.51,33.51,156215.0,29.5323,29.5411,29.5235,29.5235,156215.0
2017-02-02 15:15:00,33.51,33.52,33.5,33.52,72870.0,29.5235,29.5323,29.5146,29.5323,72870.0
2017-02-02 15:20:00,33.53,33.55,33.52,33.53,78630.0,29.5411,29.5587,29.5323,29.5411,78630.0
2017-02-02 15:25:00,33.53,33.56,33.53,33.55,52005.0,29.5411,29.5675,29.5411,29.5587,52005.0
2017-02-02 15:30:00,33.55,33.55,33.53,33.54,78985.0,29.5587,29.5587,29.5411,29.5499,78985.0
2017-02-02 15:35:00,33.54,33.54,33.52,33.52,37390.0,29.5499,29.5499,29.5323,29.5323,37390.0
2017-02-02 15:40:00,33.52,33.54,33.52,33.53,43425.0,29.5323,29.5499,29.5323,29.5411,43425.0
2017-02-02 15:45:00,33.53,33.57,33.53,33.57,107050.0,29.5411,29.5763,29.5411,29.5763,107050.0
2017-02-02 15:50:00,33.57,33.6,33.57,33.59,112675.0,29.5763,29.6027,29.5763,29.5939,112675.0
2017-02-02 15:55:00,33.59,33.6,33.56,33.57,183040.0,29.5939,29.6027,29.5675,29.5763,183040.0
2017-02-03 09:30:00,33.81,33.87,33.8,33.82,206475.0,29.7878,29.8406,29.779,29.7966,206475.0
2017-02-03 09:35:00,33.82,33.84,33.8,33.82,109095.0,29.7966,29.8142,29.779,29.7966,109095.0
2017-02-03 09:40:00,33.82,33.83,33.78,33.79,101435.0,29.7966,29.8054,29.7613,29.7701,101435.0
2017-02-03 09:45:00,33.79,33.84,33.78,33.83,168315.0,29.7701,29.8142,29.7613,29.8054,168315.0
2017-02-03 09:50:00,33.83,33.84,33.8,33.82,157155.0,29.8054,29.8142,29.779,29.7966,157155.0
2017-02-03 09:55:00,33.82,33.82,33.79,33.81,126875.0,29.7966,29.7966,29.7701,29.7878,126875.0
2017-02-03 10:00:00,33.81,33.85,33.8,33.82,144335.0,29.7878,29.823,29.779,29.7966,144335.0
2017-02-03 10:05:00,33.83,33.85,33.82,33.85,55850.0,29.8054,29.823,29.7966,29.823,55850.0
2017-02-03 10:10:00,33.86,33.86,33.82,33.82,45105.0,29.8318,29.8318,29.7966,29.7966,45105.0
2017-02-03 10:15:00,33.83,33.89,33.83,33.89,84155.0,29.8054,29.8582,29.8054,29.8582,84155.0
2017-02-03 10:20:00,33.88,33.91,33.87,33.9,191070.0,29.8494,29.8759,29.8406,29.8671,191070.0
2017-02-03 10:25:00,33.9,33.95,33.9,33.91,70615.0,29.8671,29.9111,29.8671,29.8759,70615.0
2017-02-03 10:30:00,33.91,33.92,33.88,33.89,30070.0,29.8759,29.8847,29.8494,29.8582,30070.0
2017-02-03 10:35:00,33.88,33.91,33.88,33.9,43025.0,29.8494,29.8759,29.8494,29.8671,43025.0
2017-02-03 10:40:00,33.91,33.94,33.91,33.93,34010.0,29.8759,29.9023,29.8759,29.8935,34010.0
2017-02-03 10:45:00,33.94,33.98,33.93,33.98,102975.0,29.9023,29.9375,29.8935,29.9375,102975.0
2017-02-03 10:50:00,33.98,33.98,33.95,33.96,167140.0,29.9375,29.9375,29.9111,29.9199,167140.0
2017-02-03 10:55:00,33.96,33.97,33.95,33.95,25320.0,29.9199,29.9287,29.9111,29.9111,25320.0
2017-02-03 11:00:00,33.95,34.02,33.95,34.01,71205.0,29.9111,29.9728,29.9111,29.964,71205.0
2017-02-03 11:05:00,34.01,34.02,34.0,34.01,21385.0,29.964,29.9728,29.9552,29.964,21385.0
2017-02-03 11:10:00,34.0,34.01,33.99,34.0,40920.0,29.9552,29.964,29.9463,29.9552,40920.0
2017-02-03 11:15:00,34.0,34.0,33.99,33.99,40295.0,29.9552,29.9552,29.9463,29.9463,40295.0
2017-02-03 11:20:00,33.99,34.0,33.94,33.94,44070.0,29.9463,29.9552,29.9023,29.9023,44070.0
2017-02-03 11:25:00,33.94,33.97,33.94,33.96,28380.0,29.9023,29.9287,29.9023,29.9199,28380.0
2017-02-03 11:30:00,33.96,33.97,33.96,33.97,23790.0,29.9199,29.9287,29.9199,29.9287,23790.0
2017-02-03 11:35:00,33.96,33.97,33.95,33.97,52065.0,29.9199,29.9287,29.9111,29.9287,52065.0
2017-02-03 11:40:00,33.96,33.97,33.95,33.96,34270.0,29.9199,29.9287,29.9111,29.9199,34270.0
2017-02-03 11:45:00,33.96,33.97,33.94,33.97,23700.0,29.9199,29.9287,29.9023,29.9287,23700.0
2017-02-03 11:50:00,33.98,33.98,33.96,33.97,24555.0,29.9375,29.9375,29.9199,29.9287,24555.0
2017-02-03 11:55:00,33.98,33.99,33.96,33.99,25560.0,29.9375,29.9463,29.9199,29.9463,25560.0
2017-02-03 12:00:00,33.99,34.02,33.99,34.02,53410.0,29.9463,29.9728,29.9463,29.9728,53410.0
2017-02-03 12:05:00,34.01,34.02,34.01,34.02,36670.0,29.964,29.9728,29.964,29.9728,36670.0
2017-02-03 12:10:00,34.01,34.01,34.0,34.0,17730.0,29.964,29.964,29.9552,29.9552,17730.0
2017-02-03 12:15:00,34.01,34.01,34.0,34.0,19700.0,29.964,29.964,29.9552,29.9552,19700.0
2017-02-03 12:20:00,34.0,34.01,34.0,34.01,26540.0,29.9552,29.964,29.9552,29.964,26540.0
2017-02-03 12:25:00,34.01,34.01,33.98,33.98,20055.0,29.964,29.964,29.9375,29.9375,20055.0
2017-02-03 12:30:00,33.98,34.0,33.98,33.98,24530.0,29.9375,29.9552,29.9375,29.9375,24530.0
2017-02-03 12:35:00,33.99,33.99,33.97,33.97,18570.0,29.9463,29.9463,29.9287,29.9287,18570.0
2017-02-03 12:40:00,33.97,33.98,33.97,33.98,27590.0,29.9287,29.9375,29.9287,29.9375,27590.0
2017-02-03 12:45:00,33.98,33.98,33.97,33.98,17610.0,29.9375,29.9375,29.9287,29.9375,17610.0
2017-02-03 12:50:00,33.99,34.0,33.98,34.0,20835.0,29.9463,29.9552,29.9375,29.9552,20835.0
2017-02-03 12:55:00,34.0,34.0,33.99,34.0,17515.0,29.9552,29.9552,29.9463,29.9552,17515.0
2017-02-03 13:00:00,34.0,34.0,34.0,34.0,19680.0,29.9552,29.9552,29.9552,29.9552,19680.0
2017-02-03 13:05:00,34.0,34.0,33.98,33.98,22425.0,29.9552,29.9552,29.9375,29.9375,22425.0
2017-02-03 13:10:00,33.98,34.0,33.98,34.0,56185.0,29.9375,29.9552,29.9375,29.9552,56185.0
2017-02-03 13:15:00,33.99,34.01,33.99,33.99,47375.0,29.9463,29.964,29.9463,29.9463,47375.0
2017-02-03 13:20:00,33.99,33.99,33.99,33.99,71170.0,29.9463,29.9463,29.9463,29.9463,71170.0
2017-02-03 13:25:00,33.98,33.99,33.96,33.97,20105.0,29.9375,29.9463,29.9199,29.9287,20105.0
2017-02-03 13:30:00,33.97,33.98,33.96,33.98,38270.0,29.9287,29.9375,29.9199,29.9375,38270.0
2017-02-03 13:35:00,33.98,33.98,33.95,33.95,43375.0,29.9375,29.9375,29.9111,29.9111,43375.0
2017-02-03 13:40:00,33.96,33.96,33.95,33.95,66815.0,29.9199,29.9199,29.9111,29.9111,66815.0
2017-02-03 13:45:00,33.96,33.96,33.95,33.96,42150.0,29.9199,29.9199,29.9111,29.9199,42150.0
2017-02-03 13:50:00,33.95,33.98,33.95,33.98,19665.0,29.9111,29.9375,29.9111,29.9375,19665.0
2017-02-03 13:55:00,33.97,33.98,33.95,33.95,21695.0,29.9287,29.9375,29.9111,29.9111,21695.0
2017-02-03 14:00:00,33.95,33.98,33.95,33.98,34790.0,29.9111,29.9375,29.9111,29.9375,34790.0
2017-02-03 14:05:00,33.98,33.98,33.97,33.97,30485.0,29.9375,29.9375,29.9287,29.9287,30485.0
2017-02-03 14:10:00,33.98,33.99,33.97,33.97,97900.0,29.9375,29.9463,29.9287,29.9287,97900.0
2017-02-03 14:15:00,33.98,33.99,33.97,33.98,26425.0,29.9375,29.9463,29.9287,29.9375,26425.0
2017-02-03 14:20:00,33.98,33.99,33.97,33.97,45210.0,29.9375,29.9463,29.9287,29.9287,45210.0
2017-02-03 14:25:00,33.97,33.97,33.96,33.97,53410.0,29.9287,29.9287,29.9199,29.9287,53410.0
2017-02-03 14:30:00,33.97,33.97,33.96,33.97,58955.0,29.9287,29.9287,29.9199,29.9287,58955.0
2017-02-03 14:35:00,33.97,33.98,33.96,33.98,173150.0,29.9287,29.9375,29.9199,29.9375,173150.0
2017-02-03 14:40:00,33.98,33.99,33.98,33.99,83125.0,29.9375,29.9463,29.9375,29.9463,83125.0
2017-02-03 14:45:00,33.99,34.0,33.99,34.0,76525.0,29.9463,29.9552,29.9463,29.9552,76525.0
2017-02-03 14:50:00,33.99,34.0,33.99,33.99,39225.0,29.9463,29.9552,29.9463,29.9463,39225.0
2017-02-03 14:55:00,33.99,33.99,33.98,33.99,43545.0,29.9463,29.9463,29.9375,29.9463,43545.0
2017-02-03 15:00:00,33.99,34.0,33.98,33.99,81505.0,29.9463,29.9552,29.9375,29.9463,81505.0
2017-02-03 15:05:00,33.99,34.01,33.99,34.0,68405.0,29.9463,29.964,29.9463,29.9552,68405.0
2017-02-03 15:10:00,34.0,34.01,33.99,34.0,40665.0,29.9552,29.964,29.9463,29.9552,40665.0
2017-02-03 15:15:00,34.0,34.01,34.0,34.0,180790.0,29.9552,29.964,29.9552,29.9552,180790.0
2017-02-03 15:20:00,34.0,34.01,34.0,34.0,36070.0,29.9552,29.964,29.9552,29.9552,36070.0
2017-02-03 15:25:00,34.0,34.0,33.99,34.0,58305.0,29.9552,29.9552,29.9463,29.9552,58305.0
2017-02-03 15:30:00,34.0,34.01,33.99,34.0,135945.0,29.9552,29.964,29.9463,29.9552,135945.0
2017-02-03 15:35:00,34.0,34.01,34.0,34.01,91440.0,29.9552,29.964,29.9552,29.964,91440.0
2017-02-03 15:40:00,34.01,34.03,34.01,34.03,55020.0,29.964,29.9816,29.964,29.9816,55020.0
2017-02-03 15:45:00,34.03,34.04,34.02,34.02,132375.0,29.9816,29.9904,29.9728,29.9728,132375.0
2017-02-03 15:50:00,34.03,34.03,34.02,34.03,51485.0,29.9816,29.9816,29.9728,29.9816,51485.0
2017-02-03 15:55:00,34.03,34.04,34.0,34.02,120225.0,29.9816,29.9904,29.9552,29.9728,120225.0
2017-02-06 09:30:00,33.94,33.94,33.88,33.92,390355.0,29.9023,29.9023,29.8494,29.8847,390355.0
2017-02-06 09:35:00,33.92,33.96,33.88,33.96,104855.0,29.8847,29.9199,29.8494,29.9199,104855.0
2017-02-06 09:40:00,33.94,33.95,33.91,33.93,84685.0,29.9023,29.9111,29.8759,29.8935,84685.0
2017-02-06 09:45:00,33.92,33.95,33.91,33.93,46305.0,29.8847,29.9111,29.8759,29.8935,46305.0
2017-02-06 09:50:00,33.94,33.98,33.93,33.98,34430.0,29.9023,29.9375,29.8935,29.9375,34430.0
2017-02-06 09:55:00,33.99,34.0,33.98,33.98,64850.0,29.9463,29.9552,29.9375,29.9375,64850.0
2017-02-06 10:00:00,33.95,33.99,33.95,33.98,35565.0,29.9111,29.9463,29.9111,29.9375,35565.0
2017-02-06 10:05:00,33.99,33.99,33.96,33.98,29850.0,29.9463,29.9463,29.9199,29.9375,29850.0
2017-02-06 10:10:00,33.99,33.99,33.97,33.98,28970.0,29.9463,29.9463,29.9287,29.9375,28970.0
2017-02-06 10:15:00,33.98,34.03,33.98,34.02,42045.0,29.9375,29.9816,29.9375,29.9728,42045.0
2017-02-06 10:20:00,34.02,34.04,34.01,34.02,55595.0,29.9728,29.9904,29.964,29.9728,55595.0
2017-02-06 10:25:00,34.02,34.04,34.0,34.01,28275.0,29.9728,29.9904,29.9552,29.964,28275.0
2017-02-06 10:30:00,34.0,34.0,33.94,33.95,54270.0,29.9552,29.9552,29.9023,29.9111,54270.0
2017-02-06 10:35:00,33.96,33.97,33.95,33.96,52330.0,29.9199,29.9287,29.9111,29.9199,52330.0
2017-02-06 10:40:00,33.96,33.97,33.94,33.95,56220.0,29.9199,29.9287,29.9023,29.9111,56220.0
2017-02-06 10:45:00,33.96,33.98,33.94,33.94,27915.0,29.9199,29.9375,29.9023,29.9023,27915.0
2017-02-06 10:50:00,33.94,33.95,33.94,33.94,37715.0,29.9023,29.9111,29.9023,29.9023,37715.0
2017-02-06 10:55:00,33.94,33.95,33.92,33.92,26995.0,29.9023,29.9111,29.8847,29.8847,26995.0
2017-02-06 11:00:00,33.92,33.95,33.92,33.94,33855.0,29.8847,29.9111,29.8847,29.9023,33855.0
2017-02-06 11:05:00,33.95,33.96,33.95,33.96,13935.0,29.9111,29.9199,29.9111,29.9199,13935.0
2017-02-06 11:10:00,33.97,33.97,33.95,33.97,17265.0,29.9287,29.9287,29.9111,29.9287,17265.0
2017-02-06 11:15:00,33.96,33.97,33.95,33.95,43930.0,29.9199,29.9287,29.9111,29.9111,43930.0
2017-02-06 11:20:00,33.95,33.96,33.94,33.96,23250.0,29.9111,29.9199,29.9023,29.9199,23250.0
2017-02-06 11:25:00,33.96,33.97,33.95,33.95,15370.0,29.9199,29.9287,29.9111,29.9111,15370.0
2017-02-06 11:30:00,33.95,33.95,33.93,33.94,57640.0,29.9111,29.9111,29.8935,29.9023,57640.0
2017-02-06 11:35:00,33.93,33.96,33.93,33.96,15860.0,29.8935,29.9199,29.8935,29.9199,15860.0
2017-02-06 11:40:00,33.96,33.97,33.94,33.96,31795.0,29.9199,29.9287,29.9023,29.9199,31795.0
2017-02-06 11:45:00,33.95,33.96,33.94,33.94,20820.0,29.9111,29.9199,29.9023,29.9023,20820.0
2017-02-06 11:50:00,33.95,33.95,33.94,33.95,30445.0,29.9111,29.9111,29.9023,29.9111,30445.0
2017-02-06 11:55:00,33.94,33.94,33.93,33.94,20300.0,29.9023,29.9023,29.8935,29.9023,20300.0
2017-02-06 12:00:00,33.93,33.94,33.92,33.94,24095.0,29.8935,29.9023,29.8847,29.9023,24095.0
2017-02-06 12:05:00,33.94,33.94,33.92,33.93,86905.0,29.9023,29.9023,29.8847,29.8935,86905.0
2017-02-06 12:10:00,33.94,33.96,33.94,33.96,21900.0,29.9023,29.9199,29.9023,29.9199,21900.0
2017-02-06 12:15:00,33.96,33.96,33.94,33.95,23520.0,29.9199,29.9199,29.9023,29.9111,23520.0
2017-02-06 12:20:00,33.94,33.95,33.92,33.93,15750.0,29.9023,29.9111,29.8847,29.8935,15750.0
2017-02-06 12:25:00,33.93,33.93,33.92,33.93,59365.0,29.8935,29.8935,29.8847,29.8935,59365.0
2017-02-06 12:30:00,33.93,33.93,33.89,33.89,21820.0,29.8935,29.8935,29.8582,29.8582,21820.0
2017-02-06 12:35:00,33.89,33.89,33.87,33.89,18870.0,29.8582,29.8582,29.8406,29.8582,18870.0
2017-02-06 12:40:00,33.89,33.9,33.88,33.88,25800.0,29.8582,29.8671,29.8494,29.8494,25800.0
2017-02-06 12:45:00,33.87,33.87,33.85,33.86,22695.0,29.8406,29.8406,29.823,29.8318,22695.0
2017-02-06 12:50:00,33.85,33.87,33.85,33.86,46100.0,29.823,29.8406,29.823,29.8318,46100.0
2017-02-06 12:55:00,33.86,33.87,33.83,33.83,53175.0,29.8318,29.8406,29.8054,29.8054,53175.0
2017-02-06 13:00:00,33.83,33.84,33.82,33.82,11075.0,29.8054,29.8142,29.7966,29.7966,11075.0
2017-02-06 13:05:00,33.81,33.84,33.81,33.84,41480.0,29.7878,29.8142,29.7878,29.8142,41480.0
2017-02-06 13:10:00,33.84,33.84,33.81,33.81,491660.0,29.8142,29.8142,29.7878,29.7878,491660.0
2017-02-06 13:15:00,33.81,33.83,33.81,33.81,20830.0,29.7878,29.8054,29.7878,29.7878,20830.0
2017-02-06 13:20:00,33.82,33.84,33.82,33.84,37075.0,29.7966,29.8142,29.7966,29.8142,37075.0
2017-02-06 13:25:00,33.83,33.84,33.82,33.84,31660.0,29.8054,29.8142,29.7966,29.8142,31660.0
2017-02-06 13:30:00,33.83,33.83,33.81,33.83,25570.0,29.8054,29.8054,29.7878,29.8054,25570.0
2017-02-06 13:35:00,33.83,33.83,33.8,33.81,81770.0,29.8054,29.8054,29.779,29.7878,81770.0
2017-02-06 13:40:00,33.81,33.82,33.81,33.82,14545.0,29.7878,29.7966,29.7878,29.7966,14545.0
2017-02-06 13:45:00,33.81,33.82,33.81,33.81,37335.0,29.7878,29.7966,29.7878,29.7878,37335.0
2017-02-06 13:50:00,33.81,33.86,33.81,33.85,96515.0,29.7878,29.8318,29.7878,29.823,96515.0
2017-02-06 13:55:00,33.85,33.86,33.85,33.85,27045.0,29.823,29.8318,29.823,29.823,27045.0
2017-02-06 14:00:00,33.85,33.86,33.84,33.84,27140.0,29.823,29.8318,29.8142,29.8142,27140.0
2017-02-06 14:05:00,33.84,33.85,33.83,33.85,74835.0,29.8142,29.823,29.8054,29.823,74835.0
2017-02-06 14:10:00,33.84,33.86,33.83,33.84,44380.0,29.8142,29.8318,29.8054,29.8142,44380.0
2017-02-06 14:15:00,33.84,33.85,33.84,33.84,19940.0,29.8142,29.823,29.8142,29.8142,19940.0
2017-02-06 14:20:00,33.84,33.85,33.83,33.84,27410.0,29.8142,29.823,29.8054,29.8142,27410.0
2017-02-06 14:25:00,33.84,33.85,33.83,33.85,55560.0,29.8142,29.823,29.8054,29.823,55560.0
2017-02-06 14:30:00,33.84,33.86,33.84,33.85,30895.0,29.8142,29.8318,29.8142,29.823,30895.0
2017-02-06 14:35:00,33.85,33.85,33.84,33.84,34955.0,29.823,29.823,29.8142,29.8142,34955.0
2017-02-06 14:40:00,33.84,33.84,33.83,33.84,19055.0,29.8142,29.8142,29.8054,29.8142,19055.0
2017-02-06 14:45:00,33.84,33.85,33.83,33.83,26020.0,29.8142,29.823,29.8054,29.8054,26020.0
2017-02-06 14:50:00,33.84,33.84,33.83,33.84,58980.0,29.8142,29.8142,29.8054,29.8142,58980.0
2017-02-06 14:55:00,33.84,33.85,33.83,33.84,119660.0,29.8142,29.823,29.8054,29.8142,119660.0
2017-02-06 15:00:00,33.84,33.84,33.83,33.84,78695.0,29.8142,29.8142,29.8054,29.8142,78695.0
2017-02-06 15:05:00,33.84,33.86,33.84,33.85,75085.0,29.8142,29.8318,29.8142,29.823,75085.0
2017-02-06 15:10:00,33.85,33.86,33.85,33.85,56615.0,29.823,29.8318,29.823,29.823,56615.0
2017-02-06 15:15:00,33.85,33.87,33.85,33.86,43225.0,29.823,29.8406,29.823,29.8318,43225.0
2017-02-06 15:20:00,33.86,33.87,33.85,33.85,60535.0,29.8318,29.8406,29.823,29.823,60535.0
2017-02-06 15:25:00,33.86,33.86,33.85,33.86,34305.0,29.8318,29.8318,29.823,29.8318,34305.0
2017-02-06 15:30:00,33.86,33.86,33.85,33.85,54705.0,29.8318,29.8318,29.823,29.823,54705.0
2017-02-06 15:35:00,33.85,33.86,33.84,33.86,44900.0,29.823,29.8318,29.8142,29.8318,44900.0
2017-02-06 15:40:00,33.86,33.87,33.86,33.86,36240.0,29.8318,29.8406,29.8318,29.8318,36240.0
2017-02-06 15:45:00,33.86,33.87,33.85,33.85,42305.0,29.8318,29.8406,29.823,29.823,42305.0
2017-02-06 15:50:00,33.86,33.87,33.86,33.86,59240.0,29.8318,29.8406,29.8318,29.8318,59240.0
2017-02-06 15:55:00,33.86,33.87,33.86,33.87,128475.0,29.8318,29.8406,29.8318,29.8406,128475.0
2017-02-07 09:30:00,33.92,33.95,33.85,33.86,299040.0,29.8847,29.9111,29.823,29.8318,299040.0
2017-02-07 09:35:00,33.88,33.96,33.88,33.95,93840.0,29.8494,29.9199,29.8494,29.9111,93840.0
2017-02-07 09:40:00,33.96,33.98,33.93,33.98,164720.0,29.9199,29.9375,29.8935,29.9375,164720.0
2017-02-07 09:45:00,33.98,34.0,33.98,33.99,69525.0,29.9375,29.9552,29.9375,29.9463,69525.0
2017-02-07 09:50:00,33.98,34.0,33.95,33.98,67965.0,29.9375,29.9552,29.9111,29.9375,67965.0
2017-02-07 09:55:00,33.97,33.98,33.96,33.98,61385.0,29.9287,29.9375,29.9199,29.9375,61385.0
2017-02-07 10:00:00,33.99,33.99,33.96,33.96,52515.0,29.9463,29.9463,29.9199,29.9199,52515.0
2017-02-07 10:05:00,33.97,33.97,33.95,33.96,55480.0,29.9287,29.9287,29.9111,29.9199,55480.0
2017-02-07 10:10:00,33.96,33.98,33.95,33.97,59625.0,29.9199,29.9375,29.9111,29.9287,59625.0
2017-02-07 10:15:00,33.97,33.98,33.96,33.97,50290.0,29.9287,29.9375,29.9199,29.9287,50290.0
2017-02-07 10:20:00,33.96,33.96,33.94,33.95,174045.0,29.9199,29.9199,29.9023,29.9111,174045.0
2017-02-07 10:25:00,33.95,33.97,33.94,33.95,50780.0,29.9111,29.9287,29.9023,29.9111,50780.0
2017-02-07 10:30:00,33.96,33.96,33.92,33.92,30135.0,29.9199,29.9199,29.8847,29.8847,30135.0
2017-02-07 10:35:00,33.93,33.94,33.92,33.93,28290.0,29.8935,29.9023,29.8847,29.8935,28290.0
2017-02-07 10:40:00,33.93,33.95,33.92,33.95,59815.0,29.8935,29.9111,29.8847,29.9111,59815.0
2017-02-07 10:45:00,33.94,33.94,33.91,33.93,50210.0,29.9023,29.9023,29.8759,29.8935,50210.0
2017-02-07 10:50:00,33.93,33.94,33.92,33.93,44080.0,29.8935,29.9023,29.8847,29.8935,44080.0
2017-02-07 10:55:00,33.94,33.94,33.91,33.92,50105.0,29.9023,29.9023,29.8759,29.8847,50105.0
2017-02-07 11:00:00,33.92,33.94,33.92,33.93,60030.0,29.8847,29.9023,29.8847,29.8935,60030.0
2017-02-07 11:05:00,33.94,33.94,33.9,33.92,68570.0,29.9023,29.9023,29.8671,29.8847,68570.0
2017-02-07 11:10:00,33.93,33.93,33.9,33.9,98330.0,29.8935,29.8935,29.8671,29.8671,98330.0
2017-02-07 11:15:00,33.9,33.91,33.88,33.88,35795.0,29.8671,29.8759,29.8494,29.8494,35795.0
2017-02-07 11:20:00,33.88,33.89,33.86,33.86,27260.0,29.8494,29.8582,29.8318,29.8318,27260.0
2017-02-07 11:25:00,33.87,33.87,33.84,33.85,40505.0,29.8406,29.8406,29.8142,29.823,40505.0
2017-02-07 11:30:00,33.85,33.87,33.85,33.87,26135.0,29.823,29.8406,29.823,29.8406,26135.0
2017-02-07 11:35:00,33.86,33.87,33.85,33.87,26435.0,29.8318,29.8406,29.823,29.8406,26435.0
2017-02-07 11:40:00,33.86,33.87,33.85,33.86,31970.0,29.8318,29.8406,29.823,29.8318,31970.0
2017-02-07 11:45:00,33.86,33.88,33.86,33.87,66760.0,29.8318,29.8494,29.8318,29.8406,66760.0
2017-02-07 11:50:00,33.87,33.88,33.86,33.87,14255.0,29.8406,29.8494,29.8318,29.8406,14255.0
2017-02-07 11:55:00,33.88,33.88,33.87,33.88,31400.0,29.8494,29.8494,29.8406,29.8494,31400.0
2017-02-07 12:00:00,33.88,33.9,33.88,33.9,63745.0,29.8494,29.8671,29.8494,29.8671,63745.0
2017-02-07 12:05:00,33.9,33.9,33.86,33.86,18595.0,29.8671,29.8671,29.8318,29.8318,18595.0
2017-02-07 12:10:00,33.87,33.87,33.85,33.85,36785.0,29.8406,29.8406,29.823,29.823,36785.0
2017-02-07 12:15:00,33.86,33.86,33.82,33.83,33590.0,29.8318,29.8318,29.7966,29.8054,33590.0
2017-02-07 12:20:00,33.83,33.83,33.77,33.79,101665.0,29.8054,29.8054,29.7525,29.7701,101665.0
2017-02-07 12:25:00,33.79,33.8,33.77,33.78,105825.0,29.7701,29.779,29.7525,29.7613,105825.0
2017-02-07 12:30:00,33.77,33.79,33.76,33.77,79485.0,29.7525,29.7701,29.7437,29.7525,79485.0
2017-02-07 12:35:00,33.78,33.79,33.77,33.79,36920.0,29.7613,29.7701,29.7525,29.7701,36920.0
2017-02-07 12:40:00,33.79,33.79,33.73,33.75,79845.0,29.7701,29.7701,29.7173,29.7349,79845.0
2017-02-07 12:45:00,33.74,33.76,33.71,33.71,30430.0,29.7261,29.7437,29.6997,29.6997,30430.0
2017-02-07 12:50:00,33.71,33.72,33.7,33.72,60395.0,29.6997,29.7085,29.6908,29.7085,60395.0
2017-02-07 12:55:00,33.72,33.73,33.71,33.72,22595.0,29.7085,29.7173,29.6997,29.7085,22595.0
2017-02-07 13:00:00,33.71,33.72,33.7,33.71,17795.0,29.6997,29.7085,29.6908,29.6997,17795.0
2017-02-07 13:05:00,33.71,33.71,33.69,33.7,35925.0,29.6997,29.6997,29.682,29.6908,35925.0
2017-02-07 13:10:00,33.7,33.72,33.7,33.71,24230.0,29.6908,29.7085,29.6908,29.6997,24230.0
2017-02-07 13:15:00,33.71,33.73,33.71,33.73,7810.0,29.6997,29.7173,29.6997,29.7173,7810.0
2017-02-07 13:20:00,33.73,33.73,33.71,33.72,23565.0,29.7173,29.7173,29.6997,29.7085,23565.0
2017-02-07 13:25:00,33.73,33.74,33.72,33.73,35560.0,29.7173,29.7261,29.7085,29.7173,35560.0
2017-02-07 13:30:00,33.72,33.74,33.72,33.73,23415.0,29.7085,29.7261,29.7085,29.7173,23415.0
2017-02-07 13:35:00,33.73,33.75,33.73,33.74,36505.0,29.7173,29.7349,29.7173,29.7261,36505.0
2017-02-07 13:40:00,33.74,33.75,33.73,33.74,28850.0,29.7261,29.7349,29.7173,29.7261,28850.0
2017-02-07 13:45:00,33.74,33.75,33.74,33.75,39515.0,29.7261,29.7349,29.7261,29.7349,39515.0
2017-02-07 13:50:00,33.75,33.78,33.75,33.76,50795.0,29.7349,29.7613,29.7349,29.7437,50795.0
2017-02-07 13:55:00,33.76,33.78,33.75,33.77,51655.0,29.7437,29.7613,29.7349,29.7525,51655.0
2017-02-07 14:00:00,33.77,33.79,33.77,33.77,84020.0,29.7525,29.7701,29.7525,29.7525,84020.0
2017-02-07 14:05:00,33.78,33.78,33.77,33.77,31735.0,29.7613,29.7613,29.7525,29.7525,31735.0
2017-02-07 14:10:00,33.77,33.77,33.75,33.76,23775.0,29.7525,29.7525,29.7349,29.7437,23775.0
2017-02-07 14:15:00,33.76,33.77,33.75,33.75,35610.0,29.7437,29.7525,29.7349,29.7349,35610.0
2017-02-07 14:20:00,33.75,33.75,33.73,33.73,63080.0,29.7349,29.7349,29.7173,29.7173,63080.0
2017-02-07 14:25:00,33.74,33.74,33.73,33.74,23305.0,29.7261,29.7261,29.7173,29.7261,23305.0
2017-02-07 14:30:00,33.74,33.77,33.74,33.75,90320.0,29.7261,29.7525,29.7261,29.7349,90320.0
2017-02-07 14:35:00,33.75,33.76,33.74,33.74,21895.0,29.7349,29.7437,29.7261,29.7261,21895.0
2017-02-07 14:40:00,33.73,33.75,33.72,33.74,36450.0,29.7173,29.7349,29.7085,29.7261,36450.0
2017-02-07 14:45:00,33.74,33.75,33.73,33.74,54255.0,29.7261,29.7349,29.7173,29.7261,54255.0
2017-02-07 14:50:00,33.74,33.76,33.74,33.75,59620.0,29.7261,29.7437,29.7261,29.7349,59620.0
2017-02-07 14:55:00,33.75,33.76,33.74,33.76,40370.0,29.7349,29.7437,29.7261,29.7437,40370.0
2017-02-07 15:00:00,33.76,33.78,33.75,33.78,90445.0,29.7437,29.7613,29.7349,29.7613,90445.0
2017-02-07 15:05:00,33.78,33.79,33.77,33.78,81415.0,29.7613,29.7701,29.7525,29.7613,81415.0
2017-02-07 15:10:00,33.78,33.78,33.76,33.77,35975.0,29.7613,29.7613,29.7437,29.7525,35975.0
2017-02-07 15:15:00,33.78,33.79,33.76,33.78,92400.0,29.7613,29.7701,29.7437,29.7613,92400.0
2017-02-07 15:20:00,33.78,33.79,33.77,33.77,99465.0,29.7613,29.7701,29.7525,29.7525,99465.0
2017-02-07 15:25:00,33.78,33.79,33.77,33.78,27745.0,29.7613,29.7701,29.7525,29.7613,27745.0
2017-02-07 15:30:00,33.77,33.77,33.75,33.75,90105.0,29.7525,29.7525,29.7349,29.7349,90105.0
2017-02-07 15:35:00,33.75,33.75,33.73,33.74,64905.0,29.7349,29.7349,29.7173,29.7261,64905.0
2017-02-07 15:40:00,33.74,33.75,33.74,33.75,48650.0,29.7261,29.7349,29.7261,29.7349,48650.0
2017-02-07 15:45:00,33.75,33.75,33.74,33.75,74260.0,29.7349,29.7349,29.7261,29.7349,74260.0
2017-02-07 15:50:00,33.75,33.76,33.74,33.75,139965.0,29.7349,29.7437,29.7261,29.7349,139965.0
2017-02-07 15:55:00,33.75,33.78,33.75,33.77,164895.0,29.7349,29.7613,29.7349,29.7525,164895.0
2017-02-08 09:30:00,33.7,33.7,33.55,33.55,459065.0,29.6908,29.6908,29.5587,29.5587,459065.0
2017-02-08 09:35:00,33.55,33.61,33.52,33.59,205220.0,29.5587,29.6116,29.5323,29.5939,205220.0
2017-02-08 09:40:00,33.6,33.62,33.57,33.62,131065.0,29.6027,29.6204,29.5763,29.6204,131065.0
2017-02-08 09:45:00,33.61,33.61,33.55,33.56,64590.0,29.6116,29.6116,29.5587,29.5675,64590.0
2017-02-08 09:50:00,33.56,33.58,33.55,33.57,19725.0,29.5675,29.5851,29.5587,29.5763,19725.0
2017-02-08 09:55:00,33.58,33.61,33.57,33.59,43830.0,29.5851,29.6116,29.5763,29.5939,43830.0
2017-02-08 10:00:00,33.58,33.61,33.58,33.6,34865.0,29.5851,29.6116,29.5851,29.6027,34865.0
2017-02-08 10:05:00,33.59,33.61,33.57,33.57,26860.0,29.5939,29.6116,29.5763,29.5763,26860.0
2017-02-08 10:10:00,33.56,33.61,33.56,33.6,53975.0,29.5675,29.6116,29.5675,29.6027,53975.0
2017-02-08 10:15:00,33.6,33.63,33.6,33.61,62060.0,29.6027,29.6292,29.6027,29.6116,62060.0
2017-02-08 10:20:00,33.61,33.65,33.6,33.65,37070.0,29.6116,29.6468,29.6027,29.6468,37070.0
2017-02-08 10:25:00,33.65,33.66,33.64,33.65,46165.0,29.6468,29.6556,29.638,29.6468,46165.0
2017-02-08 10:30:00,33.65,33.68,33.63,33.64,63275.0,29.6468,29.6732,29.6292,29.638,63275.0
2017-02-08 10:35:00,33.63,33.66,33.62,33.66,46355.0,29.6292,29.6556,29.6204,29.6556,46355.0
2017-02-08 10:40:00,33.67,33.74,33.65,33.74,90945.0,29.6644,29.7261,29.6468,29.7261,90945.0
2017-02-08 10:45:00,33.74,33.78,33.74,33.77,113310.0,29.7261,29.7613,29.7261,29.7525,113310.0
2017-02-08 10:50:00,33.77,33.78,33.74,33.74,60720.0,29.7525,29.7613,29.7261,29.7261,60720.0
2017-02-08 10:55:00,33.75,33.76,33.74,33.75,31220.0,29.7349,29.7437,29.7261,29.7349,31220.0
2017-02-08 11:00:00,33.77,33.81,33.75,33.81,72785.0,29.7525,29.7878,29.7349,29.7878,72785.0
2017-02-08 11:05:00,33.81,33.81,33.77,33.77,44000.0,29.7878,29.7878,29.7525,29.7525,44000.0
2017-02-08 11:10:00,33.78,33.81,33.78,33.78,87365.0,29.7613,29.7878,29.7613,29.7613,87365.0
2017-02-08 11:15:00,33.78,33.78,33.76,33.76,20165.0,29.7613,29.7613,29.7437,29.7437,20165.0
2017-02-08 11:20:00,33.75,33.78,33.75,33.75,84310.0,29.7349,29.7613,29.7349,29.7349,84310.0
2017-02-08 11:25:00,33.76,33.76,33.73,33.74,60805.0,29.7437,29.7437,29.7173,29.7261,60805.0
2017-02-08 11:30:00,33.73,33.74,33.72,33.72,69860.0,29.7173,29.7261,29.7085,29.7085,69860.0
2017-02-08 11:35:00,33.72,33.72,33.67,33.68,71395.0,29.7085,29.7085,29.6644,29.6732,71395.0
2017-02-08 11:40:00,33.68,33.69,33.67,33.68,37685.0,29.6732,29.682,29.6644,29.6732,37685.0
2017-02-08 11:45:00,33.68,33.68,33.64,33.64,102980.0,29.6732,29.6732,29.638,29.638,102980.0
2017-02-08 11:50:00,33.64,33.65,33.63,33.64,23940.0,29.638,29.6468,29.6292,29.638,23940.0
2017-02-08 11:55:00,33.63,33.64,33.61,33.63,15435.0,29.6292,29.638,29.6116,29.6292,15435.0
2017-02-08 12:00:00,33.63,33.69,33.63,33.69,55350.0,29.6292,29.682,29.6292,29.682,55350.0
2017-02-08 12:05:00,33.68,33.7,33.67,33.69,11455.0,29.6732,29.6908,29.6644,29.682,11455.0
2017-02-08 12:10:00,33.69,33.7,33.68,33.68,21750.0,29.682,29.6908,29.6732,29.6732,21750.0
2017-02-08 12:15:00,33.69,33.69,33.68,33.69,21125.0,29.682,29.682,29.6732,29.682,21125.0
2017-02-08 12:20:00,33.69,33.7,33.68,33.7,43445.0,29.682,29.6908,29.6732,29.6908,43445.0
2017-02-08 12:25:00,33.69,33.7,33.67,33.68,40930.0,29.682,29.6908,29.6644,29.6732,40930.0
2017-02-08 12:30:00,33.67,33.68,33.67,33.68,32680.0,29.6644,29.6732,29.6644,29.6732,32680.0
2017-02-08 12:35:00,33.68,33.68,33.65,33.65,19345.0,29.6732,29.6732,29.6468,29.6468,19345.0
2017-02-08 12:40:00,33.65,33.66,33.65,33.66,22900.0,29.6468,29.6556,29.6468,29.6556,22900.0
2017-02-08 12:45:00,33.66,33.66,33.65,33.65,22670.0,29.6556,29.6556,29.6468,29.6468,22670.0
2017-02-08 12:50:00,33.66,33.67,33.66,33.66,11345.0,29.6556,29.6644,29.6556,29.6556,11345.0
2017-02-08 12:55:00,33.66,33.67,33.66,33.67,14300.0,29.6556,29.6644,29.6556,29.6644,14300.0
2017-02-08 13:00:00,33.67,33.7,33.67,33.7,32040.0,29.6644,29.6908,29.6644,29.6908,32040.0
2017-02-08 13:05:00,33.71,33.71,33.7,33.7,33875.0,29.6997,29.6997,29.6908,29.6908,33875.0
2017-02-08 13:10:00,33.7,33.71,33.69,33.69,13715.0,29.6908,29.6997,29.682,29.682,13715.0
2017-02-08 13:15:00,33.7,33.71,33.69,33.71,22795.0,29.6908,29.6997,29.682,29.6997,22795.0
2017-02-08 13:20:00,33.71,33.72,33.7,33.71,37135.0,29.6997,29.7085,29.6908,29.6997,37135.0
2017-02-08 13:25:00,33.71,33.72,33.7,33.72,41635.0,29.6997,29.7085,29.6908,29.7085,41635.0
2017-02-08 13:30:00,33.73,33.74,33.72,33.74,31575.0,29.7173,29.7261,29.7085,29.7261,31575.0
2017-02-08 13:35:00,33.74,33.75,33.73,33.74,49770.0,29.7261,29.7349,29.7173,29.7261,49770.0
2017-02-08 13:40:00,33.74,33.74,33.72,33.73,85705.0,29.7261,29.7261,29.7085,29.7173,85705.0
2017-02-08 13:45:00,33.73,33.76,33.73,33.75,27865.0,29.7173,29.7437,29.7173,29.7349,27865.0
2017-02-08 13:50:00,33.75,33.75,33.74,33.74,11725.0,29.7349,29.7349,29.7261,29.7261,11725.0
2017-02-08 13:55:00,33.74,33.76,33.74,33.75,34000.0,29.7261,29.7437,29.7261,29.7349,34000.0
2017-02-08 14:00:00,33.75,33.76,33.74,33.75,54180.0,29.7349,29.7437,29.7261,29.7349,54180.0
2017-02-08 14:05:00,33.74,33.75,33.72,33.72,48280.0,29.7261,29.7349,29.7085,29.7085,48280.0
2017-02-08 14:10:00,33.73,33.74,33.72,33.72,43705.0,29.7173,29.7261,29.7085,29.7085,43705.0
2017-02-08 14:15:00,33.72,33.75,33.72,33.74,39515.0,29.7085,29.7349,29.7085,29.7261,39515.0
2017-02-08 14:20:00,33.75,33.75,33.74,33.74,40705.0,29.7349,29.7349,29.7261,29.7261,40705.0
2017-02-08 14:25:00,33.75,33.75,33.73,33.73,24145.0,29.7349,29.7349,29.7173,29.7173,24145.0
2017-02-08 14:30:00,33.73,33.75,33.73,33.75,35340.0,29.7173,29.7349,29.7173,29.7349,35340.0
2017-02-08 14:35:00,33.75,33.76,33.74,33.75,143550.0,29.7349,29.7437,29.7261,29.7349,143550.0
2017-02-08 14:40:00,33.75,33.77,33.75,33.76,73905.0,29.7349,29.7525,29.7349,29.7437,73905.0
2017-02-08 14:45:00,33.76,33.77,33.76,33.77,52605.0,29.7437,29.7525,29.7437,29.7525,52605.0
2017-02-08 14:50:00,33.77,33.78,33.77,33.78,76550.0,29.7525,29.7613,29.7525,29.7613,76550.0
2017-02-08 14:55:00,33.78,33.78,33.76,33.76,33775.0,29.7613,29.7613,29.7437,29.7437,33775.0
2017-02-08 15:00:00,33.76,33.77,33.74,33.76,74020.0,29.7437,29.7525,29.7261,29.7437,74020.0
2017-02-08 15:05:00,33.75,33.76,33.74,33.76,50680.0,29.7349,29.7437,29.7261,29.7437,50680.0
2017-02-08 15:10:00,33.76,33.77,33.76,33.76,31035.0,29.7437,29.7525,29.7437,29.7437,31035.0
2017-02-08 15:15:00,33.76,33.77,33.76,33.77,37570.0,29.7437,29.7525,29.7437,29.7525,37570.0
2017-02-08 15:20:00,33.77,33.78,33.76,33.78,71685.0,29.7525,29.7613,29.7437,29.7613,71685.0
2017-02-08 15:25:00,33.78,33.8,33.77,33.8,51875.0,29.7613,29.779,29.7525,29.779,51875.0
2017-02-08 15:30:00,33.8,33.8,33.78,33.79,46050.0,29.779,29.779,29.7613,29.7701,46050.0
2017-02-08 15:35:00,33.78,33.79,33.78,33.79,27680.0,29.7613,29.7701,29.7613,29.7701,27680.0
2017-02-08 15:40:00,33.79,33.81,33.78,33.81,66700.0,29.7701,29.7878,29.7613,29.7878,66700.0
2017-02-08 15:45:00,33.81,33.81,33.78,33.79,86135.0,29.7878,29.7878,29.7613,29.7701,86135.0
2017-02-08 15:50:00,33.79,33.8,33.78,33.78,57390.0,29.7701,29.779,29.7613,29.7613,57390.0
2017-02-08 15:55:00,33.78,33.8,33.78,33.8,156215.0,29.7613,29.779,29.7613,29.779,156215.0
2017-02-09 09:30:00,33.86,33.92,33.86,33.89,154780.0,29.8318,29.8847,29.8318,29.8582,154780.0
2017-02-09 09:35:00,33.91,33.92,33.89,33.89,66970.0,29.8759,29.8847,29.8582,29.8582,66970.0
2017-02-09 09:40:00,33.89,33.95,33.89,33.92,79140.0,29.8582,29.9111,29.8582,29.8847,79140.0
2017-02-09 09:45:00,33.94,33.95,33.93,33.93,45645.0,29.9023,29.9111,29.8935,29.8935,45645.0
2017-02-09 09:50:00,33.94,33.95,33.92,33.94,49890.0,29.9023,29.9111,29.8847,29.9023,49890.0
2017-02-09 09:55:00,33.94,33.97,33.93,33.97,71945.0,29.9023,29.9287,29.8935,29.9287,71945.0
2017-02-09 10:00:00,33.97,34.02,33.97,34.0,90460.0,29.9287,29.9728,29.9287,29.9552,90460.0
2017-02-09 10:05:00,34.0,34.01,33.98,34.01,31255.0,29.9552,29.964,29.9375,29.964,31255.0
2017-02-09 10:10:00,34.0,34.02,33.99,34.02,28520.0,29.9552,29.9728,29.9463,29.9728,28520.0
2017-02-09 10:15:00,34.02,34.07,34.01,34.05,83205.0,29.9728,30.0168,29.964,29.9992,83205.0
2017-02-09 10:20:00,34.04,34.08,34.04,34.07,113910.0,29.9904,30.0256,29.9904,30.0168,113910.0
2017-02-09 10:25:00,34.07,34.08,34.05,34.06,61070.0,30.0168,30.0256,29.9992,30.008,61070.0
2017-02-09 10:30:00,34.07,34.1,34.06,34.06,53745.0,30.0168,30.0433,30.008,30.008,53745.0
2017-02-09 10:35:00,34.05,34.06,34.05,34.05,27815.0,29.9992,30.008,29.9992,29.9992,27815.0
2017-02-09 10:40:00,34.05,34.08,34.05,34.08,43570.0,29.9992,30.0256,29.9992,30.0256,43570.0
2017-02-09 10:45:00,34.07,34.09,34.07,34.08,75205.0,30.0168,30.0345,30.0168,30.0256,75205.0
2017-02-09 10:50:00,34.08,34.08,34.06,34.07,56690.0,30.0256,30.0256,30.008,30.0168,56690.0
2017-02-09 10:55:00,34.08,34.12,34.08,34.12,35235.0,30.0256,30.0609,30.0256,30.0609,35235.0
2017-02-09 11:00:00,34.11,34.13,34.1,34.11,83845.0,30.0521,30.0697,30.0433,30.0521,83845.0
2017-02-09 11:05:00,34.11,34.12,34.1,34.1,30910.0,30.0521,30.0609,30.0433,30.0433,30910.0
2017-02-09 11:10:00,34.1,34.12,34.1,34.12,41965.0,30.0433,30.0609,30.0433,30.0609,41965.0
2017-02-09 11:15:00,34.12,34.15,34.12,34.14,58695.0,30.0609,30.0873,30.0609,30.0785,58695.0
2017-02-09 11:20:00,34.14,34.16,34.13,34.15,46160.0,30.0785,30.0961,30.0697,30.0873,46160.0
2017-02-09 11:25:00,34.15,34.17,34.15,34.17,67745.0,30.0873,30.1049,30.0873,30.1049,67745.0
2017-02-09 11:30:00,34.17,34.17,34.15,34.16,32165.0,30.1049,30.1049,30.0873,30.0961,32165.0
2017-02-09 11:35:00,34.16,34.16,34.15,34.15,38525.0,30.0961,30.0961,30.0873,30.0873,38525.0
2017-02-09 11:40:00,34.15,34.17,34.14,34.16,49290.0,30.0873,30.1049,30.0785,30.0961,49290.0
2017-02-09 11:45:00,34.17,34.17,34.13,34.14,44030.0,30.1049,30.1049,30.0697,30.0785,44030.0
2017-02-09 11:50:00,34.14,34.14,34.12,34.13,36280.0,30.0785,30.0785,30.0609,30.0697,36280.0
2017-02-09 11:55:00,34.13,34.14,34.12,34.12,62010.0,30.0697,30.0785,30.0609,30.0609,62010.0
2017-02-09 12:00:00,34.13,34.13,34.11,34.12,48120.0,30.0697,30.0697,30.0521,30.0609,48120.0
2017-02-09 12:05:00,34.12,34.14,34.12,34.14,33735.0,30.0609,30.0785,30.0609,30.0785,33735.0
2017-02-09 12:10:00,34.14,34.16,34.14,34.16,116645.0,30.0785,30.0961,30.0785,30.0961,116645.0
2017-02-09 12:15:00,34.16,34.17,34.16,34.16,64335.0,30.0961,30.1049,30.0961,30.0961,64335.0
2017-02-09 12:20:00,34.16,34.16,34.12,34.13,60340.0,30.0961,30.0961,30.0609,30.0697,60340.0
2017-02-09 12:25:00,34.13,34.13,34.11,34.12,20800.0,30.0697,30.0697,30.0521,30.0609,20800.0
2017-02-09 12:30:00,34.12,34.12,34.1,34.1,22950.0,30.0609,30.0609,30.0433,30.0433,22950.0
2017-02-09 12:35:00,34.1,34.12,34.1,34.12,36035.0,30.0433,30.0609,30.0433,30.0609,36035.0
2017-02-09 12:40:00,34.12,34.12,34.11,34.12,18310.0,30.0609,30.0609,30.0521,30.0609,18310.0
2017-02-09 12:45:00,34.13,34.13,34.1,34.1,43395.0,30.0697,30.0697,30.0433,30.0433,43395.0
2017-02-09 12:50:00,34.09,34.1,34.08,34.09,60135.0,30.0345,30.0433,30.0256,30.0345,60135.0
2017-02-09 12:55:00,34.09,34.1,34.09,34.1,24515.0,30.0345,30.0433,30.0345,30.0433,24515.0
2017-02-09 13:00:00,34.09,34.1,34.09,34.1,52690.0,30.0345,30.0433,30.0345,30.0433,52690.0
2017-02-09 13:05:00,34.1,34.1,34.1,34.1,35235.0,30.0433,30.0433,30.0433,30.0433,35235.0
2017-02-09 13:10:00,34.1,34.11,34.1,34.1,34385.0,30.0433,30.0521,30.0433,30.0433,34385.0
2017-02-09 13:15:00,34.1,34.12,34.1,34.11,54355.0,30.0433,30.0609,30.0433,30.0521,54355.0
2017-02-09 13:20:00,34.1,34.1,34.1,34.1,23640.0,30.0433,30.0433,30.0433,30.0433,23640.0
2017-02-09 13:25:00,34.09,34.11,34.09,34.11,62620.0,30.0345,30.0521,30.0345,30.0521,62620.0
2017-02-09 13:30:00,34.1,34.1,34.08,34.09,45600.0,30.0433,30.0433,30.0256,30.0345,45600.0
2017-02-09 13:35:00,34.09,34.09,34.08,34.08,32335.0,30.0345,30.0345,30.0256,30.0256,32335.0
2017-02-09 13:40:00,34.08,34.1,34.08,34.09,19235.0,30.0256,30.0433,30.0256,30.0345,19235.0
2017-02-09 13:45:00,34.1,34.1,34.09,34.1,37255.0,30.0433,30.0433,30.0345,30.0433,37255.0
2017-02-09 13:50:00,34.1,34.11,34.1,34.11,32170.0,30.0433,30.0521,30.0433,30.0521,32170.0
2017-02-09 13:55:00,34.11,34.11,34.11,34.11,38750.0,30.0521,30.0521,30.0521,30.0521,38750.0
2017-02-09 14:00:00,34.11,34.12,34.1,34.1,45960.0,30.0521,30.0609,30.0433,30.0433,45960.0
2017-02-09 14:05:00,34.11,34.12,34.11,34.11,32220.0,30.0521,30.0609,30.0521,30.0521,32220.0
2017-02-09 14:10:00,34.11,34.12,34.11,34.11,54340.0,30.0521,30.0609,30.0521,30.0521,54340.0
2017-02-09 14:15:00,34.11,34.12,34.1,34.11,23685.0,30.0521,30.0609,30.0433,30.0521,23685.0
2017-02-09 14:20:00,34.11,34.12,34.11,34.11,49245.0,30.0521,30.0609,30.0521,30.0521,49245.0
2017-02-09 14:25:00,34.11,34.11,34.09,34.1,48685.0,30.0521,30.0521,30.0345,30.0433,48685.0
2017-02-09 14:30:00,34.1,34.1,34.09,34.1,42770.0,30.0433,30.0433,30.0345,30.0433,42770.0
2017-02-09 14:35:00,34.1,34.13,34.1,34.12,59615.0,30.0433,30.0697,30.0433,30.0609,59615.0
2017-02-09 14:40:00,34.12,34.13,34.12,34.12,47325.0,30.0609,30.0697,30.0609,30.0609,47325.0
2017-02-09 14:45:00,34.12,34.13,34.11,34.12,30370.0,30.0609,30.0697,30.0521,30.0609,30370.0
2017-02-09 14:50:00,34.12,34.12,34.1,34.12,97470.0,30.0609,30.0609,30.0433,30.0609,97470.0
2017-02-09 14:55:00,34.11,34.12,34.11,34.12,46045.0,30.0521,30.0609,30.0521,30.0609,46045.0
2017-02-09 15:00:00,34.12,34.13,34.12,34.13,96120.0,30.0609,30.0697,30.0609,30.0697,96120.0
2017-02-09 15:05:00,34.13,34.13,34.12,34.13,92975.0,30.0697,30.0697,30.0609,30.0697,92975.0
2017-02-09 15:10:00,34.13,34.13,34.11,34.11,102205.0,30.0697,30.0697,30.0521,30.0521,102205.0
2017-02-09 15:15:00,34.11,34.12,34.11,34.11,55095.0,30.0521,30.0609,30.0521,30.0521,55095.0
2017-02-09 15:20:00,34.11,34.12,34.1,34.11,138075.0,30.0521,30.0609,30.0433,30.0521,138075.0
2017-02-09 15:25:00,34.11,34.12,34.11,34.12,104190.0,30.0521,30.0609,30.0521,30.0609,104190.0
2017-02-09 15:30:00,34.12,34.12,34.09,34.1,237740.0,30.0609,30.0609,30.0345,30.0433,237740.0
2017-02-09 15:35:00,34.1,34.11,34.09,34.1,173270.0,30.0433,30.0521,30.0345,30.0433,173270.0
2017-02-09 15:40:00,34.1,34.11,34.1,34.11,152835.0,30.0433,30.0521,30.0433,30.0521,152835.0
2017-02-09 15:45:00,34.11,34.12,34.09,34.1,255545.0,30.0521,30.0609,30.0345,30.0433,255545.0
2017-02-09 15:50:00,34.1,34.13,34.1,34.12,308645.0,30.0433,30.0697,30.0433,30.0609,308645.0
2017-02-09 15:55:00,34.12,34.14,34.12,34.12,1358820.0,30.0609,30.0785,30.0609,30.0609,1358820.0
2017-02-10 09:30:00,34.26,34.29,34.2,34.28,296345.0,30.1842,30.2107,30.1314,30.2018,296345.0
2017-02-10 09:35:00,34.27,34.27,34.2,34.22,82740.0,30.193,30.193,30.1314,30.149,82740.0
2017-02-10 09:40:00,34.22,34.24,34.2,34.24,142810.0,30.149,30.1666,30.1314,30.1666,142810.0
2017-02-10 09:45:00,34.24,34.25,34.23,34.23,34010.0,30.1666,30.1754,30.1578,30.1578,34010.0
2017-02-10 09:50:00,34.24,34.26,34.22,34.22,88435.0,30.1666,30.1842,30.149,30.149,88435.0
2017-02-10 09:55:00,34.21,34.22,34.19,34.2,153480.0,30.1402,30.149,30.1226,30.1314,153480.0
2017-02-10 10:00:00,34.2,34.2,34.17,34.17,69805.0,30.1314,30.1314,30.1049,30.1049,69805.0
2017-02-10 10:05:00,34.18,34.2,34.17,34.18,77780.0,30.1137,30.1314,30.1049,30.1137,77780.0
2017-02-10 10:10:00,34.18,34.22,34.18,34.22,48955.0,30.1137,30.149,30.1137,30.149,48955.0
2017-02-10 10:15:00,34.22,34.23,34.2,34.2,48025.0,30.149,30.1578,30.1314,30.1314,48025.0
2017-02-10 10:20:00,34.21,34.22,34.19,34.2,89405.0,30.1402,30.149,30.1226,30.1314,89405.0
2017-02-10 10:25:00,34.21,34.23,34.21,34.23,62790.0,30.1402,30.1578,30.1402,30.1578,62790.0
2017-02-10 10:30:00,34.23,34.26,34.22,34.26,56355.0,30.1578,30.1842,30.149,30.1842,56355.0
2017-02-10 10:35:00,34.26,34.28,34.25,34.27,37900.0,30.1842,30.2018,30.1754,30.193,37900.0
2017-02-10 10:40:00,34.27,34.28,34.24,34.26,95855.0,30.193,30.2018,30.1666,30.1842,95855.0
2017-02-10 10:45:00,34.26,34.28,34.24,34.27,64895.0,30.1842,30.2018,30.1666,30.193,64895.0
2017-02-10 10:50:00,34.26,34.27,34.25,34.25,51580.0,30.1842,30.193,30.1754,30.1754,51580.0
2017-02-10 10:55:00,34.24,34.26,34.24,34.26,1610445.0,30.1666,30.1842,30.1666,30.1842,1610445.0
2017-02-10 11:00:00,34.26,34.26,34.23,34.24,64480.0,30.1842,30.1842,30.1578,30.1666,64480.0
2017-02-10 11:05:00,34.24,34.24,34.23,34.23,47950.0,30.1666,30.1666,30.1578,30.1578,47950.0
2017-02-10 11:10:00,34.23,34.25,34.23,34.23,40890.0,30.1578,30.1754,30.1578,30.1578,40890.0
2017-02-10 11:15:00,34.23,34.26,34.23,34.25,63130.0,30.1578,30.1842,30.1578,30.1754,63130.0
2017-02-10 11:20:00,34.26,34.26,34.25,34.26,46060.0,30.1842,30.1842,30.1754,30.1842,46060.0
2017-02-10 11:25:00,34.26,34.26,34.24,34.24,23845.0,30.1842,30.1842,30.1666,30.1666,23845.0
2017-02-10 11:30:00,34.25,34.26,34.24,34.24,45085.0,30.1754,30.1842,30.1666,30.1666,45085.0
2017-02-10 11:35:00,34.24,34.26,34.24,34.24,31365.0,30.1666,30.1842,30.1666,30.1666,31365.0
2017-02-10 11:40:00,34.25,34.26,34.25,34.26,36765.0,30.1754,30.1842,30.1754,30.1842,36765.0
2017-02-10 11:45:00,34.26,34.26,34.24,34.26,50400.0,30.1842,30.1842,30.1666,30.1842,50400.0
2017-02-10 11:50:00,34.26,34.27,34.24,34.25,104030.0,30.1842,30.193,30.1666,30.1754,104030.0
2017-02-10 11:55:00,34.25,34.26,34.24,34.26,47345.0,30.1754,30.1842,30.1666,30.1842,47345.0
2017-02-10 12:00:00,34.26,34.26,34.24,34.25,48865.0,30.1842,30.1842,30.1666,30.1754,48865.0
2017-02-10 12:05:00,34.24,34.26,34.24,34.26,34035.0,30.1666,30.1842,30.1666,30.1842,34035.0
2017-02-10 12:10:00,34.26,34.26,34.25,34.26,24295.0,30.1842,30.1842,30.1754,30.1842,24295.0
2017-02-10 12:15:00,34.25,34.26,34.25,34.26,54480.0,30.1754,30.1842,30.1754,30.1842,54480.0
2017-02-10 12:20:00,34.26,34.26,34.25,34.25,30960.0,30.1842,30.1842,30.1754,30.1754,30960.0
2017-02-10 12:25:00,34.26,34.27,34.25,34.27,38835.0,30.1842,30.193,30.1754,30.193,38835.0
2017-02-10 12:30:00,34.26,34.28,34.26,34.27,33870.0,30.1842,30.2018,30.1842,30.193,33870.0
2017-02-10 12:35:00,34.27,34.28,34.27,34.28,35650.0,30.193,30.2018,30.193,30.2018,35650.0
2017-02-10 12:40:00,34.28,34.28,34.27,34.27,37420.0,30.2018,30.2018,30.193,30.193,37420.0
2017-02-10 12:45:00,34.27,34.28,34.27,34.28,28045.0,30.193,30.2018,30.193,30.2018,28045.0
2017-02-10 12:50:00,34.28,34.28,34.28,34.28,27195.0,30.2018,30.2018,30.2018,30.2018,27195.0
2017-02-10 12:55:00,34.28,34.29,34.28,34.28,31685.0,30.2018,30.2107,30.2018,30.2018,31685.0
2017-02-10 13:00:00,34.28,34.29,34.28,34.29,20300.0,30.2018,30.2107,30.2018,30.2107,20300.0
2017-02-10 13:05:00,34.29,34.3,34.28,34.3,74905.0,30.2107,30.2195,30.2018,30.2195,74905.0
2017-02-10 13:10:00,34.3,34.32,34.3,34.32,51725.0,30.2195,30.2371,30.2195,30.2371,51725.0
2017-02-10 13:15:00,34.32,34.34,34.32,34.33,66305.0,30.2371,30.2547,30.2371,30.2459,66305.0
2017-02-10 13:20:00,34.33,34.34,34.32,34.33,38535.0,30.2459,30.2547,30.2371,30.2459,38535.0
2017-02-10 13:25:00,34.33,34.33,34.31,34.31,25890.0,30.2459,30.2459,30.2283,30.2283,25890.0
2017-02-10 13:30:00,34.31,34.33,34.31,34.33,119360.0,30.2283,30.2459,30.2283,30.2459,119360.0
2017-02-10 13:35:00,34.33,34.34,34.33,34.34,55675.0,30.2459,30.2547,30.2459,30.2547,55675.0
2017-02-10 13:40:00,34.34,34.36,34.34,34.35,84755.0,30.2547,30.2723,30.2547,30.2635,84755.0
2017-02-10 13:45:00,34.35,34.37,34.34,34.36,36690.0,30.2635,30.2811,30.2547,30.2723,36690.0
2017-02-10 13:50:00,34.37,34.37,34.34,34.34,45075.0,30.2811,30.2811,30.2547,30.2547,45075.0
2017-02-10 13:55:00,34.34,34.35,34.34,34.34,539695.0,30.2547,30.2635,30.2547,30.2547,539695.0
2017-02-10 14:00:00,34.34,34.34,34.32,34.33,88680.0,30.2547,30.2547,30.2371,30.2459,88680.0
2017-02-10 14:05:00,34.33,34.34,34.32,34.33,88360.0,30.2459,30.2547,30.2371,30.2459,88360.0
2017-02-10 14:10:00,34.33,34.34,34.33,34.34,23005.0,30.2459,30.2547,30.2459,30.2547,23005.0
2017-02-10 14:15:00,34.34,34.34,34.33,34.34,30055.0,30.2547,30.2547,30.2459,30.2547,30055.0
2017-02-10 14:20:00,34.34,34.35,34.34,34.35,142335.0,30.2547,30.2635,30.2547,30.2635,142335.0
2017-02-10 14:25:00,34.35,34.35,34.34,34.34,49280.0,30.2635,30.2635,30.2547,30.2547,49280.0
2017-02-10 14:30:00,34.34,34.35,34.34,34.34,731525.0,30.2547,30.2635,30.2547,30.2547,731525.0
2017-02-10 14:35:00,34.35,34.35,34.32,34.33,46425.0,30.2635,30.2635,30.2371,30.2459,46425.0
2017-02-10 14:40:00,34.33,34.33,34.32,34.33,37980.0,30.2459,30.2459,30.2371,30.2459,37980.0
2017-02-10 14:45:00,34.33,34.34,34.33,34.33,44290.0,30.2459,30.2547,30.2459,30.2459,44290.0
2017-02-10 14:50:00,34.33,34.33,34.31,34.31,70410.0,30.2459,30.2459,30.2283,30.2283,70410.0
2017-02-10 14:55:00,34.31,34.31,34.3,34.31,60105.0,30.2283,30.2283,30.2195,30.2283,60105.0
2017-02-10 15:00:00,34.31,34.31,34.3,34.31,88445.0,30.2283,30.2283,30.2195,30.2283,88445.0
2017-02-10 15:05:00,34.31,34.32,34.3,34.31,91730.0,30.2283,30.2371,30.2195,30.2283,91730.0
2017-02-10 15:10:00,34.31,34.32,34.31,34.31,63235.0,30.2283,30.2371,30.2283,30.2283,63235.0
2017-02-10 15:15:00,34.31,34.32,34.3,34.32,71015.0,30.2283,30.2371,30.2195,30.2371,71015.0
2017-02-10 15:20:00,34.31,34.32,34.31,34.31,23205.0,30.2283,30.2371,30.2283,30.2283,23205.0
2017-02-10 15:25:00,34.31,34.32,34.31,34.31,45410.0,30.2283,30.2371,30.2283,30.2283,45410.0
2017-02-10 15:30:00,34.31,34.33,34.31,34.32,26120.0,30.2283,30.2459,30.2283,30.2371,26120.0
2017-02-10 15:35:00,34.32,34.33,34.32,34.33,50640.0,30.2371,30.2459,30.2371,30.2459,50640.0
2017-02-10 15:40:00,34.33,34.34,34.33,34.33,58000.0,30.2459,30.2547,30.2459,30.2459,58000.0
2017-02-10 15:45:00,34.33,34.33,34.32,34.33,63250.0,30.2459,30.2459,30.2371,30.2459,63250.0
2017-02-10 15:50:00,34.33,34.33,34.32,34.33,60500.0,30.2459,30.2459,30.2371,30.2459,60500.0
2017-02-10 15:55:00,34.32,34.33,34.3,34.3,203075.0,30.2371,30.2459,30.2195,30.2195,203075.0
2017-02-13 09:30:00,34.44,34.47,34.43,34.46,377215.0,30.3428,30.3692,30.334,30.3604,377215.0
2017-02-13 09:35:00,34.45,34.52,34.44,34.51,195085.0,30.3516,30.4133,30.3428,30.4045,195085.0
2017-02-13 09:40:00,34.52,34.53,34.49,34.52,104915.0,30.4133,30.4221,30.3869,30.4133,104915.0
2017-02-13 09:45:00,34.52,34.53,34.46,34.46,21005.0,30.4133,30.4221,30.3604,30.3604,21005.0
2017-02-13 09:50:00,34.46,34.46,34.41,34.42,52785.0,30.3604,30.3604,30.3164,30.3252,52785.0
2017-02-13 09:55:00,34.42,34.45,34.42,34.45,37215.0,30.3252,30.3516,30.3252,30.3516,37215.0
2017-02-13 10:00:00,34.45,34.48,34.44,34.47,61290.0,30.3516,30.3781,30.3428,30.3692,61290.0
2017-02-13 10:05:00,34.47,34.49,34.45,34.48,98350.0,30.3692,30.3869,30.3516,30.3781,98350.0
2017-02-13 10:10:00,34.48,34.49,34.43,34.45,96360.0,30.3781,30.3869,30.334,30.3516,96360.0
2017-02-13 10:15:00,34.45,34.46,34.44,34.44,74270.0,30.3516,30.3604,30.3428,30.3428,74270.0
2017-02-13 10:20:00,34.45,34.47,34.44,34.46,135650.0,30.3516,30.3692,30.3428,30.3604,135650.0
2017-02-13 10:25:00,34.46,34.46,34.43,34.44,82190.0,30.3604,30.3604,30.334,30.3428,82190.0
2017-02-13 10:30:00,34.44,34.46,34.43,34.46,104240.0,30.3428,30.3604,30.334,30.3604,104240.0
2017-02-13 10:35:00,34.45,34.45,34.4,34.42,213395.0,30.3516,30.3516,30.3076,30.3252,213395.0
2017-02-13 10:40:00,34.42,34.43,34.42,34.43,116995.0,30.3252,30.334,30.3252,30.334,116995.0
2017-02-13 10:45:00,34.43,34.45,34.43,34.44,207745.0,30.334,30.3516,30.334,30.3428,207745.0
2017-02-13 10:50:00,34.44,34.45,34.43,34.45,147055.0,30.3428,30.3516,30.334,30.3516,147055.0
2017-02-13 10:55:00,34.44,34.46,34.44,34.46,116140.0,30.3428,30.3604,30.3428,30.3604,116140.0
2017-02-13 11:00:00,34.46,34.47,34.46,34.46,58415.0,30.3604,30.3692,30.3604,30.3604,58415.0
2017-02-13 11:05:00,34.46,34.46,34.44,34.46,120105.0,30.3604,30.3604,30.3428,30.3604,120105.0
2017-02-13 11:10:00,34.46,34.46,34.42,34.44,57155.0,30.3604,30.3604,30.3252,30.3428,57155.0
2017-02-13 11:15:00,34.44,34.44,34.41,34.42,22120.0,30.3428,30.3428,30.3164,30.3252,22120.0
2017-02-13 11:20:00,34.42,34.45,34.41,34.45,39690.0,30.3252,30.3516,30.3164,30.3516,39690.0
2017-02-13 11:25:00,34.45,34.46,34.44,34.44,48540.0,30.3516,30.3604,30.3428,30.3428,48540.0
2017-02-13 11:30:00,34.45,34.45,34.42,34.42,209340.0,30.3516,30.3516,30.3252,30.3252,209340.0
2017-02-13 11:35:00,34.42,34.43,34.41,34.42,26155.0,30.3252,30.334,30.3164,30.3252,26155.0
2017-02-13 11:40:00,34.42,34.42,34.41,34.42,30295.0,30.3252,30.3252,30.3164,30.3252,30295.0
2017-02-13 11:45:00,34.41,34.43,34.41,34.42,53865.0,30.3164,30.334,30.3164,30.3252,53865.0
2017-02-13 11:50:00,34.42,34.42,34.4,34.41,86125.0,30.3252,30.3252,30.3076,30.3164,86125.0
2017-02-13 11:55:00,34.41,34.41,34.39,34.4,51830.0,30.3164,30.3164,30.2988,30.3076,51830.0
2017-02-13 12:00:00,34.4,34.41,34.39,34.41,49140.0,30.3076,30.3164,30.2988,30.3164,49140.0
2017-02-13 12:05:00,34.41,34.43,34.41,34.42,19580.0,30.3164,30.334,30.3164,30.3252,19580.0
2017-02-13 12:10:00,34.42,34.42,34.41,34.41,32455.0,30.3252,30.3252,30.3164,30.3164,32455.0
2017-02-13 12:15:00,34.41,34.41,34.4,34.41,21410.0,30.3164,30.3164,30.3076,30.3164,21410.0
2017-02-13 12:20:00,34.41,34.41,34.4,34.4,13170.0,30.3164,30.3164,30.3076,30.3076,13170.0
2017-02-13 12:25:00,34.4,34.41,34.4,34.4,24855.0,30.3076,30.3164,30.3076,30.3076,24855.0
2017-02-13 12:30:00,34.4,34.41,34.4,34.41,21455.0,30.3076,30.3164,30.3076,30.3164,21455.0
2017-02-13 12:35:00,34.41,34.42,34.41,34.42,45440.0,30.3164,30.3252,30.3164,30.3252,45440.0
2017-02-13 12:40:00,34.42,34.42,34.41,34.42,35935.0,30.3252,30.3252,30.3164,30.3252,35935.0
2017-02-13 12:45:00,34.42,34.43,34.42,34.42,29615.0,30.3252,30.334,30.3252,30.3252,29615.0
2017-02-13 12:50:00,34.42,34.44,34.42,34.43,20230.0,30.3252,30.3428,30.3252,30.334,20230.0
2017-02-13 12:55:00,34.43,34.44,34.42,34.44,14860.0,30.334,30.3428,30.3252,30.3428,14860.0
2017-02-13 13:00:00,34.43,34.45,34.43,34.44,35915.0,30.334,30.3516,30.334,30.3428,35915.0
2017-02-13 13:05:00,34.44,34.44,34.43,34.43,10345.0,30.3428,30.3428,30.334,30.334,10345.0
2017-02-13 13:10:00,34.43,34.45,34.43,34.45,9435.0,30.334,30.3516,30.334,30.3516,9435.0
2017-02-13 13:15:00,34.45,34.46,34.45,34.46,31135.0,30.3516,30.3604,30.3516,30.3604,31135.0
2017-02-13 13:20:00,34.47,34.48,34.46,34.47,34720.0,30.3692,30.3781,30.3604,30.3692,34720.0
2017-02-13 13:25:00,34.47,34.49,34.47,34.49,43090.0,30.3692,30.3869,30.3692,30.3869,43090.0
2017-02-13 13:30:00,34.49,34.49,34.48,34.48,23865.0,30.3869,30.3869,30.3781,30.3781,23865.0
2017-02-13 13:35:00,34.49,34.49,34.47,34.48,43150.0,30.3869,30.3869,30.3692,30.3781,43150.0
2017-02-13 13:40:00,34.48,34.48,34.47,34.48,99850.0,30.3781,30.3781,30.3692,30.3781,99850.0
2017-02-13 13:45:00,34.48,34.48,34.47,34.47,108755.0,30.3781,30.3781,30.3692,30.3692,108755.0
2017-02-13 13:50:00,34.47,34.47,34.46,34.47,92105.0,30.3692,30.3692,30.3604,30.3692,92105.0
2017-02-13 13:55:00,34.47,34.47,34.45,34.46,158665.0,30.3692,30.3692,30.3516,30.3604,158665.0
2017-02-13 14:00:00,34.46,34.46,34.45,34.46,89520.0,30.3604,30.3604,30.3516,30.3604,89520.0
2017-02-13 14:05:00,34.46,34.46,34.45,34.46,52785.0,30.3604,30.3604,30.3516,30.3604,52785.0
2017-02-13 14:10:00,34.46,34.47,34.46,34.47,56230.0,30.3604,30.3692,30.3604,30.3692,56230.0
2017-02-13 14:15:00,34.47,34.47,34.45,34.45,120495.0,30.3692,30.3692,30.3516,30.3516,120495.0
2017-02-13 14:20:00,34.45,34.45,34.44,34.45,23450.0,30.3516,30.3516,30.3428,30.3516,23450.0
2017-02-13 14:25:00,34.45,34.46,34.45,34.45,59045.0,30.3516,30.3604,30.3516,30.3516,59045.0
2017-02-13 14:30:00,34.45,34.45,34.44,34.44,50520.0,30.3516,30.3516,30.3428,30.3428,50520.0
2017-02-13 14:35:00,34.44,34.44,34.43,34.44,36460.0,30.3428,30.3428,30.334,30.3428,36460.0
2017-02-13 14:40:00,34.44,34.45,34.43,34.44,40495.0,30.3428,30.3516,30.334,30.3428,40495.0
2017-02-13 14:45:00,34.44,34.45,34.42,34.44,24265.0,30.3428,30.3516,30.3252,30.3428,24265.0
2017-02-13 14:50:00,34.44,34.44,34.42,34.43,67170.0,30.3428,30.3428,30.3252,30.334,67170.0
2017-02-13 14:55:00,34.43,34.43,34.41,34.42,52600.0,30.334,30.334,30.3164,30.3252,52600.0
2017-02-13 15:00:00,34.42,34.42,34.41,34.42,31490.0,30.3252,30.3252,30.3164,30.3252,31490.0
2017-02-13 15:05:00,34.42,34.43,34.41,34.43,48830.0,30.3252,30.334,30.3164,30.334,48830.0
2017-02-13 15:10:00,34.43,34.43,34.42,34.43,53635.0,30.334,30.334,30.3252,30.334,53635.0
2017-02-13 15:15:00,34.43,34.43,34.41,34.42,392085.0,30.334,30.334,30.3164,30.3252,392085.0
2017-02-13 15:20:00,34.42,34.42,34.41,34.41,180625.0,30.3252,30.3252,30.3164,30.3164,180625.0
2017-02-13 15:25:00,34.41,34.41,34.4,34.4,56805.0,30.3164,30.3164,30.3076,30.3076,56805.0
2017-02-13 15:30:00,34.4,34.41,34.39,34.4,65625.0,30.3076,30.3164,30.2988,30.3076,65625.0
2017-02-13 15:35:00,34.39,34.41,34.39,34.41,82120.0,30.2988,30.3164,30.2988,30.3164,82120.0
2017-02-13 15:40:00,34.41,34.42,34.41,34.42,64060.0,30.3164,30.3252,30.3164,30.3252,64060.0
2017-02-13 15:45:00,34.42,34.42,34.41,34.41,108415.0,30.3252,30.3252,30.3164,30.3164,108415.0
2017-02-13 15:50:00,34.42,34.43,34.41,34.41,51285.0,30.3252,30.334,30.3164,30.3164,51285.0
2017-02-13 15:55:00,34.41,34.42,34.4,34.4,200095.0,30.3164,30.3252,30.3076,30.3076,200095.0
2017-02-14 09:30:00,34.33,34.34,34.3,34.31,309440.0,30.2459,30.2547,30.2195,30.2283,309440.0
2017-02-14 09:35:00,34.31,34.34,34.29,34.31,229970.0,30.2283,30.2547,30.2107,30.2283,229970.0
2017-02-14 09:40:00,34.31,34.32,34.25,34.26,67440.0,30.2283,30.2371,30.1754,30.1842,67440.0
2017-02-14 09:45:00,34.25,34.29,34.25,34.27,57625.0,30.1754,30.2107,30.1754,30.193,57625.0
2017-02-14 09:50:00,34.26,34.3,34.26,34.29,58830.0,30.1842,30.2195,30.1842,30.2107,58830.0
2017-02-14 09:55:00,34.28,34.28,34.27,34.28,58370.0,30.2018,30.2018,30.193,30.2018,58370.0
2017-02-14 10:00:00,34.27,34.3,34.26,34.28,121220.0,30.193,30.2195,30.1842,30.2018,121220.0
2017-02-14 10:05:00,34.27,34.3,34.27,34.29,73525.0,30.193,30.2195,30.193,30.2107,73525.0
2017-02-14 10:10:00,34.28,34.37,34.28,34.37,175685.0,30.2018,30.2811,30.2018,30.2811,175685.0
2017-02-14 10:15:00,34.36,34.37,34.34,34.34,45490.0,30.2723,30.2811,30.2547,30.2547,45490.0
2017-02-14 10:20:00,34.35,34.35,34.32,34.32,22375.0,30.2635,30.2635,30.2371,30.2371,22375.0
2017-02-14 10:25:00,34.32,34.34,34.31,34.33,33255.0,30.2371,30.2547,30.2283,30.2459,33255.0
2017-02-14 10:30:00,34.34,34.35,34.32,34.34,33495.0,30.2547,30.2635,30.2371,30.2547,33495.0
2017-02-14 10:35:00,34.34,34.34,34.3,34.32,47780.0,30.2547,30.2547,30.2195,30.2371,47780.0
2017-02-14 10:40:00,34.32,34.33,34.3,34.32,29335.0,30.2371,30.2459,30.2195,30.2371,29335.0
2017-02-14 10:45:00,34.31,34.34,34.31,34.34,44195.0,30.2283,30.2547,30.2283,30.2547,44195.0
2017-02-14 10:50:00,34.35,34.36,34.34,34.35,35885.0,30.2635,30.2723,30.2547,30.2635,35885.0
2017-02-14 10:55:00,34.35,34.37,34.34,34.37,49860.0,30.2635,30.2811,30.2547,30.2811,49860.0
2017-02-14 11:00:00,34.37,34.37,34.34,34.36,26710.0,30.2811,30.2811,30.2547,30.2723,26710.0
2017-02-14 11:05:00,34.36,34.36,34.32,34.33,62930.0,30.2723,30.2723,30.2371,30.2459,62930.0
2017-02-14 11:10:00,34.34,34.37,34.34,34.36,63535.0,30.2547,30.2811,30.2547,30.2723,63535.0
2017-02-14 11:15:00,34.37,34.39,34.36,34.39,64230.0,30.2811,30.2988,30.2723,30.2988,64230.0
2017-02-14 11:20:00,34.4,34.42,34.38,34.41,58020.0,30.3076,30.3252,30.29,30.3164,58020.0
2017-02-14 11:25:00,34.41,34.42,34.39,34.41,17250.0,30.3164,30.3252,30.2988,30.3164,17250.0
2017-02-14 11:30:00,34.42,34.43,34.4,34.42,12205.0,30.3252,30.334,30.3076,30.3252,12205.0
2017-02-14 11:35:00,34.42,34.42,34.41,34.42,18410.0,30.3252,30.3252,30.3164,30.3252,18410.0
2017-02-14 11:40:00,34.41,34.41,34.39,34.4,22970.0,30.3164,30.3164,30.2988,30.3076,22970.0
2017-02-14 11:45:00,34.39,34.4,34.39,34.39,49335.0,30.2988,30.3076,30.2988,30.2988,49335.0
2017-02-14 11:50:00,34.39,34.41,34.39,34.4,37750.0,30.2988,30.3164,30.2988,30.3076,37750.0
2017-02-14 11:55:00,34.41,34.44,34.4,34.42,28205.0,30.3164,30.3428,30.3076,30.3252,28205.0
2017-02-14 12:00:00,34.41,34.43,34.41,34.41,29940.0,30.3164,30.334,30.3164,30.3164,29940.0
2017-02-14 12:05:00,34.42,34.43,34.41,34.41,20960.0,30.3252,30.334,30.3164,30.3164,20960.0
2017-02-14 12:10:00,34.41,34.42,34.41,34.42,84435.0,30.3164,30.3252,30.3164,30.3252,84435.0
2017-02-14 12:15:00,34.42,34.43,34.41,34.42,74645.0,30.3252,30.334,30.3164,30.3252,74645.0
2017-02-14 12:20:00,34.42,34.42,34.4,34.41,39810.0,30.3252,30.3252,30.3076,30.3164,39810.0
2017-02-14 12:25:00,34.41,34.41,34.4,34.4,23035.0,30.3164,30.3164,30.3076,30.3076,23035.0
2017-02-14 12:30:00,34.4,34.43,34.4,34.42,45045.0,30.3076,30.334,30.3076,30.3252,45045.0
2017-02-14 12:35:00,34.42,34.42,34.4,34.41,40035.0,30.3252,30.3252,30.3076,30.3164,40035.0
2017-02-14 12:40:00,34.42,34.43,34.41,34.43,65885.0,30.3252,30.334,30.3164,30.334,65885.0
2017-02-14 12:45:00,34.44,34.44,34.41,34.42,56540.0,30.3428,30.3428,30.3164,30.3252,56540.0
2017-02-14 12:50:00,34.43,34.45,34.43,34.44,40015.0,30.334,30.3516,30.334,30.3428,40015.0
2017-02-14 12:55:00,34.45,34.46,34.44,34.45,27915.0,30.3516,30.3604,30.3428,30.3516,27915.0
2017-02-14 13:00:00,34.45,34.46,34.44,34.45,18350.0,30.3516,30.3604,30.3428,30.3516,18350.0
2017-02-14 13:05:00,34.44,34.48,34.44,34.48,31860.0,30.3428,30.3781,30.3428,30.3781,31860.0
2017-02-14 13:10:00,34.48,34.49,34.48,34.48,35060.0,30.3781,30.3869,30.3781,30.3781,35060.0
2017-02-14 13:15:00,34.48,34.48,34.47,34.47,38840.0,30.3781,30.3781,30.3692,30.3692,38840.0
2017-02-14 13:20:00,34.46,34.47,34.46,34.47,41375.0,30.3604,30.3692,30.3604,30.3692,41375.0
2017-02-14 13:25:00,34.47,34.48,34.46,34.48,20115.0,30.3692,30.3781,30.3604,30.3781,20115.0
2017-02-14 13:30:00,34.48,34.48,34.46,34.47,23510.0,30.3781,30.3781,30.3604,30.3692,23510.0
2017-02-14 13:35:00,34.47,34.48,34.47,34.48,40175.0,30.3692,30.3781,30.3692,30.3781,40175.0
2017-02-14 13:40:00,34.48,34.49,34.47,34.48,31140.0,30.3781,30.3869,30.3692,30.3781,31140.0
2017-02-14 13:45:00,34.47,34.48,34.46,34.48,70510.0,30.3692,30.3781,30.3604,30.3781,70510.0
2017-02-14 13:50:00,34.47,34.47,34.46,34.47,40415.0,30.3692,30.3692,30.3604,30.3692,40415.0
2017-02-14 13:55:00,34.47,34.48,34.47,34.47,49555.0,30.3692,30.3781,30.3692,30.3692,49555.0
2017-02-14 14:00:00,34.47,34.48,34.46,34.48,47210.0,30.3692,30.3781,30.3604,30.3781,47210.0
2017-02-14 14:05:00,34.48,34.5,34.48,34.49,124285.0,30.3781,30.3957,30.3781,30.3869,124285.0
2017-02-14 14:10:00,34.49,34.5,34.49,34.5,536140.0,30.3869,30.3957,30.3869,30.3957,536140.0
2017-02-14 14:15:00,34.5,34.5,34.48,34.49,150690.0,30.3957,30.3957,30.3781,30.3869,150690.0
2017-02-14 14:20:00,34.49,34.49,34.48,34.49,88685.0,30.3869,30.3869,30.3781,30.3869,88685.0
2017-02-14 14:25:00,34.49,34.49,34.47,34.47,83160.0,30.3869,30.3869,30.3692,30.3692,83160.0
2017-02-14 14:30:00,34.47,34.47,34.46,34.47,142140.0,30.3692,30.3692,30.3604,30.3692,142140.0
2017-02-14 14:35:00,34.47,34.47,34.46,34.46,81365.0,30.3692,30.3692,30.3604,30.3604,81365.0
2017-02-14 14:40:00,34.46,34.48,34.46,34.47,58665.0,30.3604,30.3781,30.3604,30.3692,58665.0
2017-02-14 14:45:00,34.47,34.47,34.44,34.45,53210.0,30.3692,30.3692,30.3428,30.3516,53210.0
2017-02-14 14:50:00,34.45,34.45,34.43,34.44,48155.0,30.3516,30.3516,30.334,30.3428,48155.0
2017-02-14 14:55:00,34.44,34.44,34.43,34.44,31275.0,30.3428,30.3428,30.334,30.3428,31275.0
2017-02-14 15:00:00,34.44,34.46,34.44,34.45,96860.0,30.3428,30.3604,30.3428,30.3516,96860.0
2017-02-14 15:05:00,34.45,34.45,34.44,34.45,41170.0,30.3516,30.3516,30.3428,30.3516,41170.0
2017-02-14 15:10:00,34.45,34.45,34.44,34.44,63770.0,30.3516,30.3516,30.3428,30.3428,63770.0
2017-02-14 15:15:00,34.44,34.46,34.44,34.45,123340.0,30.3428,30.3604,30.3428,30.3516,123340.0
2017-02-14 15:20:00,34.45,34.45,34.44,34.45,62230.0,30.3516,30.3516,30.3428,30.3516,62230.0
2017-02-14 15:25:00,34.45,34.46,34.45,34.46,74550.0,30.3516,30.3604,30.3516,30.3604,74550.0
2017-02-14 15:30:00,34.45,34.46,34.45,34.45,70055.0,30.3516,30.3604,30.3516,30.3516,70055.0
2017-02-14 15:35:00,34.45,34.47,34.45,34.47,76840.0,30.3516,30.3692,30.3516,30.3692,76840.0
2017-02-14 15:40:00,34.48,34.49,34.48,34.49,62750.0,30.3781,30.3869,30.3781,30.3869,62750.0
2017-02-14 15:45:00,34.48,34.5,34.48,34.5,55140.0,30.3781,30.3957,30.3781,30.3957,55140.0
2017-02-14 15:50:00,34.5,34.51,34.49,34.5,59530.0,30.3957,30.4045,30.3869,30.3957,59530.0
2017-02-14 15:55:00,34.5,34.5,34.47,34.49,155160.0,30.3957,30.3957,30.3692,30.3869,155160.0
2017-02-15 09:30:00,34.42,34.44,34.4,34.43,197130.0,30.3252,30.3428,30.3076,30.334,197130.0
2017-02-15 09:35:00,34.44,34.44,34.41,34.41,97180.0,30.3428,30.3428,30.3164,30.3164,97180.0
2017-02-15 09:40:00,34.42,34.44,34.42,34.44,123715.0,30.3252,30.3428,30.3252,30.3428,123715.0
2017-02-15 09:45:00,34.43,34.47,34.43,34.46,82720.0,30.334,30.3692,30.334,30.3604,82720.0
2017-02-15 09:50:00,34.46,34.48,34.44,34.47,59085.0,30.3604,30.3781,30.3428,30.3692,59085.0
2017-02-15 09:55:00,34.46,34.49,34.46,34.47,54845.0,30.3604,30.3869,30.3604,30.3692,54845.0
2017-02-15 10:00:00,34.47,34.47,34.44,34.46,57755.0,30.3692,30.3692,30.3428,30.3604,57755.0
2017-02-15 10:05:00,34.46,34.47,34.42,34.44,55980.0,30.3604,30.3692,30.3252,30.3428,55980.0
2017-02-15 10:10:00,34.44,34.46,34.42,34.45,28760.0,30.3428,30.3604,30.3252,30.3516,28760.0
2017-02-15 10:15:00,34.45,34.47,34.43,34.45,43445.0,30.3516,30.3692,30.334,30.3516,43445.0
2017-02-15 10:20:00,34.45,34.45,34.42,34.42,17345.0,30.3516,30.3516,30.3252,30.3252,17345.0
2017-02-15 10:25:00,34.42,34.44,34.42,34.43,15460.0,30.3252,30.3428,30.3252,30.334,15460.0
2017-02-15 10:30:00,34.43,34.46,34.43,34.46,35200.0,30.334,30.3604,30.334,30.3604,35200.0
2017-02-15 10:35:00,34.46,34.48,34.45,34.47,35540.0,30.3604,30.3781,30.3516,30.3692,35540.0
2017-02-15 10:40:00,34.45,34.45,34.44,34.45,16690.0,30.3516,30.3516,30.3428,30.3516,16690.0
2017-02-15 10:45:00,34.45,34.49,34.45,34.47,59355.0,30.3516,30.3869,30.3516,30.3692,59355.0
2017-02-15 10:50:00,34.48,34.48,34.45,34.45,33270.0,30.3781,30.3781,30.3516,30.3516,33270.0
2017-02-15 10:55:00,34.45,34.47,34.44,34.46,27860.0,30.3516,30.3692,30.3428,30.3604,27860.0
2017-02-15 11:00:00,34.46,34.47,34.46,34.47,41495.0,30.3604,30.3692,30.3604,30.3692,41495.0
2017-02-15 11:05:00,34.47,34.47,34.46,34.47,18330.0,30.3692,30.3692,30.3604,30.3692,18330.0
2017-02-15 11:10:00,34.47,34.48,34.47,34.47,21755.0,30.3692,30.3781,30.3692,30.3692,21755.0
2017-02-15 11:15:00,34.48,34.5,34.48,34.49,44090.0,30.3781,30.3957,30.3781,30.3869,44090.0
2017-02-15 11:20:00,34.49,34.5,34.47,34.49,18305.0,30.3869,30.3957,30.3692,30.3869,18305.0
2017-02-15 11:25:00,34.49,34.49,34.48,34.49,28865.0,30.3869,30.3869,30.3781,30.3869,28865.0
2017-02-15 11:30:00,34.49,34.5,34.49,34.49,42615.0,30.3869,30.3957,30.3869,30.3869,42615.0
2017-02-15 11:35:00,34.49,34.49,34.47,34.48,56500.0,30.3869,30.3869,30.3692,30.3781,56500.0
2017-02-15 11:40:00,34.47,34.48,34.42,34.43,46920.0,30.3692,30.3781,30.3252,30.334,46920.0
2017-02-15 11:45:00,34.42,34.44,34.41,34.42,39125.0,30.3252,30.3428,30.3164,30.3252,39125.0
2017-02-15 11:50:00,34.43,34.43,34.42,34.43,30315.0,30.334,30.334,30.3252,30.334,30315.0
2017-02-15 11:55:00,34.43,34.44,34.43,34.44,20775.0,30.334,30.3428,30.334,30.3428,20775.0
2017-02-15 12:00:00,34.45,34.46,34.44,34.44,25920.0,30.3516,30.3604,30.3428,30.3428,25920.0
2017-02-15 12:05:00,34.45,34.45,34.43,34.44,24400.0,30.3516,30.3516,30.334,30.3428,24400.0
2017-02-15 12:10:00,34.43,34.45,34.43,34.45,22805.0,30.334,30.3516,30.334,30.3516,22805.0
2017-02-15 12:15:00,34.46,34.46,34.43,34.45,57365.0,30.3604,30.3604,30.334,30.3516,57365.0
2017-02-15 12:20:00,34.45,34.47,34.44,34.47,65845.0,30.3516,30.3692,30.3428,30.3692,65845.0
2017-02-15 12:25:00,34.47,34.48,34.47,34.48,22505.0,30.3692,30.3781,30.3692,30.3781,22505.0
2017-02-15 12:30:00,34.48,34.48,34.46,34.47,45225.0,30.3781,30.3781,30.3604,30.3692,45225.0
2017-02-15 12:35:00,34.48,34.49,34.47,34.49,46770.0,30.3781,30.3869,30.3692,30.3869,46770.0
2017-02-15 12:40:00,34.49,34.49,34.48,34.49,28555.0,30.3869,30.3869,30.3781,30.3869,28555.0
2017-02-15 12:45:00,34.48,34.48,34.47,34.47,19205.0,30.3781,30.3781,30.3692,30.3692,19205.0
2017-02-15 12:50:00,34.48,34.5,34.48,34.5,35550.0,30.3781,30.3957,30.3781,30.3957,35550.0
2017-02-15 12:55:00,34.5,34.5,34.48,34.49,20870.0,30.3957,30.3957,30.3781,30.3869,20870.0
2017-02-15 13:00:00,34.49,34.51,34.49,34.51,30420.0,30.3869,30.4045,30.3869,30.4045,30420.0
2017-02-15 13:05:00,34.5,34.51,34.5,34.51,37105.0,30.3957,30.4045,30.3957,30.4045,37105.0
2017-02-15 13:10:00,34.51,34.51,34.47,34.47,18670.0,30.4045,30.4045,30.3692,30.3692,18670.0
2017-02-15 13:15:00,34.48,34.5,34.48,34.5,19065.0,30.3781,30.3957,30.3781,30.3957,19065.0
2017-02-15 13:20:00,34.49,34.51,34.49,34.51,44100.0,30.3869,30.4045,30.3869,30.4045,44100.0
2017-02-15 13:25:00,34.51,34.51,34.5,34.5,21600.0,30.4045,30.4045,30.3957,30.3957,21600.0
2017-02-15 13:30:00,34.51,34.53,34.51,34.52,32650.0,30.4045,30.4221,30.4045,30.4133,32650.0
2017-02-15 13:35:00,34.52,34.53,34.5,34.5,24385.0,30.4133,30.4221,30.3957,30.3957,24385.0
2017-02-15 13:40:00,34.51,34.52,34.51,34.52,58545.0,30.4045,30.4133,30.4045,30.4133,58545.0
2017-02-15 13:45:00,34.52,34.54,34.52,34.54,51900.0,30.4133,30.4309,30.4133,30.4309,51900.0
2017-02-15 13:50:00,34.53,34.56,34.53,34.56,30365.0,30.4221,30.4485,30.4221,30.4485,30365.0
2017-02-15 13:55:00,34.56,34.57,34.55,34.55,33825.0,30.4485,30.4573,30.4397,30.4397,33825.0
2017-02-15 14:00:00,34.55,34.57,34.55,34.57,30790.0,30.4397,30.4573,30.4397,30.4573,30790.0
2017-02-15 14:05:00,34.57,34.57,34.55,34.55,24785.0,30.4573,30.4573,30.4397,30.4397,24785.0
2017-02-15 14:10:00,34.55,34.55,34.54,34.55,39910.0,30.4397,30.4397,30.4309,30.4397,39910.0
2017-02-15 14:15:00,34.55,34.55,34.54,34.54,228480.0,30.4397,30.4397,30.4309,30.4309,228480.0
2017-02-15 14:20:00,34.54,34.57,34.54,34.57,20675.0,30.4309,30.4573,30.4309,30.4573,20675.0
2017-02-15 14:25:00,34.57,34.58,34.56,34.58,35795.0,30.4573,30.4662,30.4485,30.4662,35795.0
2017-02-15 14:30:00,34.58,34.58,34.57,34.57,68570.0,30.4662,30.4662,30.4573,30.4573,68570.0
2017-02-15 14:35:00,34.57,34.58,34.56,34.57,49550.0,30.4573,30.4662,30.4485,30.4573,49550.0
2017-02-15 14:40:00,34.57,34.58,34.56,34.57,105240.0,30.4573,30.4662,30.4485,30.4573,105240.0
2017-02-15 14:45:00,34.57,34.58,34.56,34.56,42945.0,30.4573,30.4662,30.4485,30.4485,42945.0
2017-02-15 14:50:00,34.57,34.58,34.57,34.58,29250.0,30.4573,30.4662,30.4573,30.4662,29250.0
2017-02-15 14:55:00,34.58,34.6,34.58,34.6,50450.0,30.4662,30.4838,30.4662,30.4838,50450.0
2017-02-15 15:00:00,34.59,34.61,34.59,34.6,50060.0,30.475,30.4926,30.475,30.4838,50060.0
2017-02-15 15:05:00,34.6,34.6,34.58,34.6,50120.0,30.4838,30.4838,30.4662,30.4838,50120.0
2017-02-15 15:10:00,34.6,34.62,34.6,34.62,85730.0,30.4838,30.5014,30.4838,30.5014,85730.0
2017-02-15 15:15:00,34.62,34.64,34.62,34.62,42085.0,30.5014,30.519,30.5014,30.5014,42085.0
2017-02-15 15:20:00,34.62,34.63,34.61,34.62,49550.0,30.5014,30.5102,30.4926,30.5014,49550.0
2017-02-15 15:25:00,34.62,34.62,34.6,34.6,50095.0,30.5014,30.5014,30.4838,30.4838,50095.0
2017-02-15 15:30:00,34.61,34.61,34.6,34.6,63010.0,30.4926,30.4926,30.4838,30.4838,63010.0
2017-02-15 15:35:00,34.6,34.61,34.6,34.61,162780.0,30.4838,30.4926,30.4838,30.4926,162780.0
2017-02-15 15:40:00,34.6,34.61,34.59,34.59,81330.0,30.4838,30.4926,30.475,30.475,81330.0
2017-02-15 15:45:00,34.59,34.6,34.59,34.59,111605.0,30.475,30.4838,30.475,30.475,111605.0
2017-02-15 15:50:00,34.59,34.59,34.58,34.58,112475.0,30.475,30.475,30.4662,30.4662,112475.0
2017-02-15 15:55:00,34.58,34.6,34.58,34.59,167255.0,30.4662,30.4838,30.4662,30.475,167255.0
2017-02-16 09:30:00,34.6,34.65,34.56,34.64,358200.0,30.4838,30.5278,30.4485,30.519,358200.0
2017-02-16 09:35:00,34.64,34.65,34.62,34.64,65585.0,30.519,30.5278,30.5014,30.519,65585.0
2017-02-16 09:40:00,34.65,34.65,34.62,34.64,109210.0,30.5278,30.5278,30.5014,30.519,109210.0
2017-02-16 09:45:00,34.64,34.64,34.6,34.6,127240.0,30.519,30.519,30.4838,30.4838,127240.0
2017-02-16 09:50:00,34.6,34.6,34.57,34.57,85330.0,30.4838,30.4838,30.4573,30.4573,85330.0
2017-02-16 09:55:00,34.57,34.59,34.57,34.58,50945.0,30.4573,30.475,30.4573,30.4662,50945.0
2017-02-16 10:00:00,34.57,34.58,34.54,34.55,55505.0,30.4573,30.4662,30.4309,30.4397,55505.0
2017-02-16 10:05:00,34.55,34.59,34.55,34.59,60175.0,30.4397,30.475,30.4397,30.475,60175.0
2017-02-16 10:10:00,34.59,34.6,34.55,34.56,29225.0,30.475,30.4838,30.4397,30.4485,29225.0
2017-02-16 10:15:00,34.56,34.57,34.52,34.52,43545.0,30.4485,30.4573,30.4133,30.4133,43545.0
2017-02-16 10:20:00,34.52,34.56,34.52,34.55,53435.0,30.4133,30.4485,30.4133,30.4397,53435.0
2017-02-16 10:25:00,34.55,34.56,34.53,34.54,58200.0,30.4397,30.4485,30.4221,30.4309,58200.0
2017-02-16 10:30:00,34.54,34.57,34.53,34.57,65265.0,30.4309,30.4573,30.4221,30.4573,65265.0
2017-02-16 10:35:00,34.56,34.57,34.55,34.56,23560.0,30.4485,30.4573,30.4397,30.4485,23560.0
2017-02-16 10:40:00,34.57,34.57,34.54,34.55,34570.0,30.4573,30.4573,30.4309,30.4397,34570.0
2017-02-16 10:45:00,34.54,34.55,34.5,34.5,71570.0,30.4309,30.4397,30.3957,30.3957,71570.0
2017-02-16 10:50:00,34.51,34.51,34.45,34.45,52720.0,30.4045,30.4045,30.3516,30.3516,52720.0
2017-02-16 10:55:00,34.44,34.48,34.44,34.48,34945.0,30.3428,30.3781,30.3428,30.3781,34945.0
2017-02-16 11:00:00,34.49,34.5,34.44,34.46,117335.0,30.3869,30.3957,30.3428,30.3604,117335.0
2017-02-16 11:05:00,34.47,34.48,34.41,34.44,45845.0,30.3692,30.3781,30.3164,30.3428,45845.0
2017-02-16 11:10:00,34.43,34.43,34.39,34.42,89040.0,30.334,30.334,30.2988,30.3252,89040.0
2017-02-16 11:15:00,34.41,34.44,34.41,34.44,71910.0,30.3164,30.3428,30.3164,30.3428,71910.0
2017-02-16 11:20:00,34.44,34.46,34.44,34.46,53085.0,30.3428,30.3604,30.3428,30.3604,53085.0
2017-02-16 11:25:00,34.46,34.47,34.44,34.47,78945.0,30.3604,30.3692,30.3428,30.3692,78945.0
2017-02-16 11:30:00,34.47,34.49,34.46,34.49,34440.0,30.3692,30.3869,30.3604,30.3869,34440.0
2017-02-16 11:35:00,34.49,34.49,34.45,34.46,64120.0,30.3869,30.3869,30.3516,30.3604,64120.0
2017-02-16 11:40:00,34.46,34.48,34.46,34.48,82345.0,30.3604,30.3781,30.3604,30.3781,82345.0
2017-02-16 11:45:00,34.47,34.47,34.46,34.47,35660.0,30.3692,30.3692,30.3604,30.3692,35660.0
2017-02-16 11:50:00,34.48,34.5,34.47,34.49,54545.0,30.3781,30.3957,30.3692,30.3869,54545.0
2017-02-16 11:55:00,34.49,34.5,34.48,34.49,14365.0,30.3869,30.3957,30.3781,30.3869,14365.0
2017-02-16 12:00:00,34.49,34.5,34.47,34.47,38140.0,30.3869,30.3957,30.3692,30.3692,38140.0
2017-02-16 12:05:00,34.48,34.48,34.44,34.44,37255.0,30.3781,30.3781,30.3428,30.3428,37255.0
2017-02-16 12:10:00,34.45,34.46,34.44,34.45,29220.0,30.3516,30.3604,30.3428,30.3516,29220.0
2017-02-16 12:15:00,34.44,34.46,34.44,34.46,21530.0,30.3428,30.3604,30.3428,30.3604,21530.0
2017-02-16 12:20:00,34.46,34.48,34.45,34.46,115635.0,30.3604,30.3781,30.3516,30.3604,115635.0
2017-02-16 12:25:00,34.46,34.47,34.46,34.47,9840.0,30.3604,30.3692,30.3604,30.3692,9840.0
2017-02-16 12:30:00,34.47,34.48,34.46,34.46,51030.0,30.3692,30.3781,30.3604,30.3604,51030.0
2017-02-16 12:35:00,34.47,34.51,34.47,34.5,104090.0,30.3692,30.4045,30.3692,30.3957,104090.0
2017-02-16 12:40:00,34.5,34.51,34.49,34.51,23775.0,30.3957,30.4045,30.3869,30.4045,23775.0
2017-02-16 12:45:00,34.51,34.51,34.49,34.5,38745.0,30.4045,30.4045,30.3869,30.3957,38745.0
2017-02-16 12:50:00,34.51,34.53,34.5,34.52,50215.0,30.4045,30.4221,30.3957,30.4133,50215.0
2017-02-16 12:55:00,34.52,34.52,34.5,34.5,85690.0,30.4133,30.4133,30.3957,30.3957,85690.0
2017-02-16 13:00:00,34.5,34.5,34.46,34.47,33990.0,30.3957,30.3957,30.3604,30.3692,33990.0
2017-02-16 13:05:00,34.46,34.49,34.46,34.49,39750.0,30.3604,30.3869,30.3604,30.3869,39750.0
2017-02-16 13:10:00,34.48,34.49,34.46,34.47,56260.0,30.3781,30.3869,30.3604,30.3692,56260.0
2017-02-16 13:15:00,34.48,34.49,34.47,34.49,21840.0,30.3781,30.3869,30.3692,30.3869,21840.0
2017-02-16 13:20:00,34.49,34.49,34.46,34.47,46030.0,30.3869,30.3869,30.3604,30.3692,46030.0
2017-02-16 13:25:00,34.47,34.47,34.44,34.46,33630.0,30.3692,30.3692,30.3428,30.3604,33630.0
2017-02-16 13:30:00,34.46,34.46,34.44,34.45,67085.0,30.3604,30.3604,30.3428,30.3516,67085.0
2017-02-16 13:35:00,34.45,34.47,34.44,34.46,62755.0,30.3516,30.3692,30.3428,30.3604,62755.0
2017-02-16 13:40:00,34.47,34.47,34.45,34.46,18280.0,30.3692,30.3692,30.3516,30.3604,18280.0
2017-02-16 13:45:00,34.47,34.47,34.45,34.46,35030.0,30.3692,30.3692,30.3516,30.3604,35030.0
2017-02-16 13:50:00,34.46,34.47,34.45,34.46,54380.0,30.3604,30.3692,30.3516,30.3604,54380.0
2017-02-16 13:55:00,34.46,34.48,34.46,34.48,33120.0,30.3604,30.3781,30.3604,30.3781,33120.0
2017-02-16 14:00:00,34.48,34.48,34.47,34.48,35260.0,30.3781,30.3781,30.3692,30.3781,35260.0
2017-02-16 14:05:00,34.47,34.48,34.46,34.47,26060.0,30.3692,30.3781,30.3604,30.3692,26060.0
2017-02-16 14:10:00,34.48,34.49,34.48,34.48,60910.0,30.3781,30.3869,30.3781,30.3781,60910.0
2017-02-16 14:15:00,34.48,34.48,34.45,34.45,87085.0,30.3781,30.3781,30.3516,30.3516,87085.0
2017-02-16 14:20:00,34.45,34.46,34.44,34.45,50090.0,30.3516,30.3604,30.3428,30.3516,50090.0
2017-02-16 14:25:00,34.46,34.46,34.45,34.46,63575.0,30.3604,30.3604,30.3516,30.3604,63575.0
2017-02-16 14:30:00,34.46,34.47,34.46,34.46,23820.0,30.3604,30.3692,30.3604,30.3604,23820.0
2017-02-16 14:35:00,34.46,34.46,34.44,34.45,52495.0,30.3604,30.3604,30.3428,30.3516,52495.0
2017-02-16 14:40:00,34.45,34.48,34.45,34.47,97430.0,30.3516,30.3781,30.3516,30.3692,97430.0
2017-02-16 14:45:00,34.48,34.49,34.47,34.47,100645.0,30.3781,30.3869,30.3692,30.3692,100645.0
2017-02-16 14:50:00,34.47,34.48,34.46,34.48,56020.0,30.3692,30.3781,30.3604,30.3781,56020.0
2017-02-16 14:55:00,34.48,34.49,34.47,34.48,38540.0,30.3781,30.3869,30.3692,30.3781,38540.0
2017-02-16 15:00:00,34.48,34.5,34.48,34.5,27680.0,30.3781,30.3957,30.3781,30.3957,27680.0
2017-02-16 15:05:00,34.5,34.5,34.49,34.49,54260.0,30.3957,30.3957,30.3869,30.3869,54260.0
2017-02-16 15:10:00,34.5,34.51,34.5,34.51,44870.0,30.3957,30.4045,30.3957,30.4045,44870.0
2017-02-16 15:15:00,34.51,34.51,34.49,34.49,35420.0,30.4045,30.4045,30.3869,30.3869,35420.0
2017-02-16 15:20:00,34.5,34.52,34.5,34.51,77490.0,30.3957,30.4133,30.3957,30.4045,77490.0
2017-02-16 15:25:00,34.51,34.52,34.51,34.52,44470.0,30.4045,30.4133,30.4045,30.4133,44470.0
2017-02-16 15:30:00,34.53,34.55,34.52,34.54,108905.0,30.4221,30.4397,30.4133,30.4309,108905.0
2017-02-16 15:35:00,34.54,34.55,34.54,34.55,96550.0,30.4309,30.4397,30.4309,30.4397,96550.0
2017-02-16 15:40:00,34.55,34.55,34.54,34.54,35590.0,30.4397,30.4397,30.4309,30.4309,35590.0
2017-02-16 15:45:00,34.54,34.54,34.52,34.52,102270.0,30.4309,30.4309,30.4133,30.4133,102270.0
2017-02-16 15:50:00,34.52,34.54,34.52,34.54,159355.0,30.4133,30.4309,30.4133,30.4309,159355.0
2017-02-16 15:55:00,34.54,34.57,34.54,34.57,145745.0,30.4309,30.4573,30.4309,30.4573,145745.0
2017-02-17 09:30:00,34.47,34.53,34.38,34.39,411560.0,30.3692,30.4221,30.29,30.2988,411560.0
2017-02-17 09:35:00,34.4,34.45,34.4,34.41,227395.0,30.3076,30.3516,30.3076,30.3164,227395.0
2017-02-17 09:40:00,34.4,34.43,34.38,34.43,122875.0,30.3076,30.334,30.29,30.334,122875.0
2017-02-17 09:45:00,34.43,34.47,34.41,34.47,62045.0,30.334,30.3692,30.3164,30.3692,62045.0
2017-02-17 09:50:00,34.47,34.47,34.43,34.44,68690.0,30.3692,30.3692,30.334,30.3428,68690.0
2017-02-17 09:55:00,34.44,34.48,34.44,34.48,62960.0,30.3428,30.3781,30.3428,30.3781,62960.0
2017-02-17 10:00:00,34.47,34.51,34.46,34.5,84015.0,30.3692,30.4045,30.3604,30.3957,84015.0
2017-02-17 10:05:00,34.51,34.52,34.48,34.49,80530.0,30.4045,30.4133,30.3781,30.3869,80530.0
2017-02-17 10:10:00,34.48,34.51,34.47,34.5,81970.0,30.3781,30.4045,30.3692,30.3957,81970.0
2017-02-17 10:15:00,34.51,34.53,34.48,34.51,96700.0,30.4045,30.4221,30.3781,30.4045,96700.0
2017-02-17 10:20:00,34.5,34.52,34.5,34.51,30975.0,30.3957,30.4133,30.3957,30.4045,30975.0
2017-02-17 10:25:00,34.5,34.51,34.48,34.5,75110.0,30.3957,30.4045,30.3781,30.3957,75110.0
2017-02-17 10:30:00,34.5,34.5,34.46,34.48,27820.0,30.3957,30.3957,30.3604,30.3781,27820.0
2017-02-17 10:35:00,34.48,34.48,34.45,34.47,33880.0,30.3781,30.3781,30.3516,30.3692,33880.0
2017-02-17 10:40:00,34.46,34.48,34.46,34.46,103690.0,30.3604,30.3781,30.3604,30.3604,103690.0
2017-02-17 10:45:00,34.46,34.47,34.45,34.47,44460.0,30.3604,30.3692,30.3516,30.3692,44460.0
2017-02-17 10:50:00,34.46,34.46,34.44,34.46,84320.0,30.3604,30.3604,30.3428,30.3604,84320.0
2017-02-17 10:55:00,34.45,34.46,34.44,34.44,52660.0,30.3516,30.3604,30.3428,30.3428,52660.0
2017-02-17 11:00:00,34.44,34.47,34.44,34.46,50640.0,30.3428,30.3692,30.3428,30.3604,50640.0
2017-02-17 11:05:00,34.46,34.46,34.42,34.45,53265.0,30.3604,30.3604,30.3252,30.3516,53265.0
2017-02-17 11:10:00,34.45,34.47,34.45,34.46,68260.0,30.3516,30.3692,30.3516,30.3604,68260.0
2017-02-17 11:15:00,34.47,34.47,34.43,34.44,31665.0,30.3692,30.3692,30.334,30.3428,31665.0
2017-02-17 11:20:00,34.42,34.44,34.42,34.44,134685.0,30.3252,30.3428,30.3252,30.3428,134685.0
2017-02-17 11:25:00,34.44,34.45,34.43,34.43,66630.0,30.3428,30.3516,30.334,30.334,66630.0
2017-02-17 11:30:00,34.44,34.46,34.44,34.45,54080.0,30.3428,30.3604,30.3428,30.3516,54080.0
2017-02-17 11:35:00,34.45,34.46,34.44,34.45,75490.0,30.3516,30.3604,30.3428,30.3516,75490.0
2017-02-17 11:40:00,34.45,34.46,34.44,34.46,133395.0,30.3516,30.3604,30.3428,30.3604,133395.0
2017-02-17 11:45:00,34.46,34.46,34.45,34.46,45990.0,30.3604,30.3604,30.3516,30.3604,45990.0
2017-02-17 11:50:00,34.46,34.47,34.45,34.46,23800.0,30.3604,30.3692,30.3516,30.3604,23800.0
2017-02-17 11:55:00,34.47,34.47,34.46,34.47,31945.0,30.3692,30.3692,30.3604,30.3692,31945.0
2017-02-17 12:00:00,34.46,34.47,34.45,34.47,44130.0,30.3604,30.3692,30.3516,30.3692,44130.0
2017-02-17 12:05:00,34.47,34.47,34.46,34.46,5955.0,30.3692,30.3692,30.3604,30.3604,5955.0
2017-02-17 12:10:00,34.46,34.47,34.46,34.46,46735.0,30.3604,30.3692,30.3604,30.3604,46735.0
2017-02-17 12:15:00,34.46,34.47,34.45,34.47,8355.0,30.3604,30.3692,30.3516,30.3692,8355.0
2017-02-17 12:20:00,34.47,34.48,34.47,34.48,46095.0,30.3692,30.3781,30.3692,30.3781,46095.0
2017-02-17 12:25:00,34.47,34.48,34.47,34.47,15765.0,30.3692,30.3781,30.3692,30.3692,15765.0
2017-02-17 12:30:00,34.47,34.47,34.46,34.46,20065.0,30.3692,30.3692,30.3604,30.3604,20065.0
2017-02-17 12:35:00,34.48,34.48,34.46,34.47,36270.0,30.3781,30.3781,30.3604,30.3692,36270.0
2017-02-17 12:40:00,34.47,34.47,34.46,34.46,7350.0,30.3692,30.3692,30.3604,30.3604,7350.0
2017-02-17 12:45:00,34.45,34.46,34.44,34.45,18015.0,30.3516,30.3604,30.3428,30.3516,18015.0
2017-02-17 12:50:00,34.45,34.46,34.44,34.44,33525.0,30.3516,30.3604,30.3428,30.3428,33525.0
2017-02-17 12:55:00,34.45,34.46,34.44,34.46,19220.0,30.3516,30.3604,30.3428,30.3604,19220.0
2017-02-17 13:00:00,34.47,34.47,34.46,34.46,29290.0,30.3692,30.3692,30.3604,30.3604,29290.0
2017-02-17 13:05:00,34.46,34.47,34.45,34.45,17660.0,30.3604,30.3692,30.3516,30.3516,17660.0
2017-02-17 13:10:00,34.46,34.47,34.46,34.47,153425.0,30.3604,30.3692,30.3604,30.3692,153425.0
2017-02-17 13:15:00,34.47,34.47,34.46,34.47,42540.0,30.3692,30.3692,30.3604,30.3692,42540.0
2017-02-17 13:20:00,34.47,34.47,34.47,34.47,48835.0,30.3692,30.3692,30.3692,30.3692,48835.0
2017-02-17 13:25:00,34.47,34.49,34.47,34.48,76190.0,30.3692,30.3869,30.3692,30.3781,76190.0
2017-02-17 13:30:00,34.48,34.49,34.48,34.49,55240.0,30.3781,30.3869,30.3781,30.3869,55240.0
2017-02-17 13:35:00,34.49,34.5,34.48,34.49,67745.0,30.3869,30.3957,30.3781,30.3869,67745.0
2017-02-17 13:40:00,34.49,34.5,34.49,34.49,41900.0,30.3869,30.3957,30.3869,30.3869,41900.0
2017-02-17 13:45:00,34.5,34.5,34.49,34.49,12000.0,30.3957,30.3957,30.3869,30.3869,12000.0
2017-02-17 13:50:00,34.48,34.49,34.47,34.49,33000.0,30.3781,30.3869,30.3692,30.3869,33000.0
2017-02-17 13:55:00,34.49,34.5,34.49,34.49,46010.0,30.3869,30.3957,30.3869,30.3869,46010.0
2017-02-17 14:00:00,34.49,34.51,34.49,34.5,41570.0,30.3869,30.4045,30.3869,30.3957,41570.0
2017-02-17 14:05:00,34.5,34.51,34.5,34.51,158435.0,30.3957,30.4045,30.3957,30.4045,158435.0
2017-02-17 14:10:00,34.51,34.51,34.51,34.51,22800.0,30.4045,30.4045,30.4045,30.4045,22800.0
2017-02-17 14:15:00,34.51,34.53,34.51,34.51,59275.0,30.4045,30.4221,30.4045,30.4045,59275.0
2017-02-17 14:20:00,34.51,34.53,34.51,34.52,21400.0,30.4045,30.4221,30.4045,30.4133,21400.0
2017-02-17 14:25:00,34.52,34.53,34.52,34.53,51695.0,30.4133,30.4221,30.4133,30.4221,51695.0
2017-02-17 14:30:00,34.52,34.54,34.52,34.53,22195.0,30.4133,30.4309,30.4133,30.4221,22195.0
2017-02-17 14:35:00,34.53,34.53,34.52,34.53,71900.0,30.4221,30.4221,30.4133,30.4221,71900.0
2017-02-17 14:40:00,34.54,34.54,34.52,34.53,67975.0,30.4309,30.4309,30.4133,30.4221,67975.0
2017-02-17 14:45:00,34.53,34.54,34.53,34.54,19140.0,30.4221,30.4309,30.4221,30.4309,19140.0
2017-02-17 14:50:00,34.54,34.54,34.52,34.52,69045.0,30.4309,30.4309,30.4133,30.4133,69045.0
2017-02-17 14:55:00,34.52,34.53,34.51,34.51,33130.0,30.4133,30.4221,30.4045,30.4045,33130.0
2017-02-17 15:00:00,34.51,34.52,34.51,34.52,25275.0,30.4045,30.4133,30.4045,30.4133,25275.0
2017-02-17 15:05:00,34.52,34.54,34.52,34.53,35505.0,30.4133,30.4309,30.4133,30.4221,35505.0
2017-02-17 15:10:00,34.53,34.55,34.53,34.54,17355.0,30.4221,30.4397,30.4221,30.4309,17355.0
2017-02-17 15:15:00,34.55,34.55,34.54,34.55,25615.0,30.4397,30.4397,30.4309,30.4397,25615.0
2017-02-17 15:20:00,34.55,34.55,34.53,34.53,35260.0,30.4397,30.4397,30.4221,30.4221,35260.0
2017-02-17 15:25:00,34.54,34.55,34.53,34.55,90745.0,30.4309,30.4397,30.4221,30.4397,90745.0
2017-02-17 15:30:00,34.55,34.56,34.55,34.56,63570.0,30.4397,30.4485,30.4397,30.4485,63570.0
2017-02-17 15:35:00,34.56,34.56,34.54,34.55,68955.0,30.4485,30.4485,30.4309,30.4397,68955.0
2017-02-17 15:40:00,34.55,34.56,34.55,34.56,347400.0,30.4397,30.4485,30.4397,30.4485,347400.0
2017-02-17 15:45:00,34.56,34.57,34.55,34.56,81390.0,30.4485,30.4573,30.4397,30.4485,81390.0
2017-02-17 15:50:00,34.56,34.58,34.56,34.58,109850.0,30.4485,30.4662,30.4485,30.4662,109850.0
2017-02-17 15:55:00,34.58,34.6,34.56,34.6,315275.0,30.4662,30.4838,30.4485,30.4838,315275.0
2017-02-21 09:30:00,34.66,34.71,34.65,34.71,282865.0,30.5366,30.5807,30.5278,30.5807,282865.0
2017-02-21 09:35:00,34.7,34.74,34.69,34.74,77310.0,30.5719,30.6071,30.5631,30.6071,77310.0
2017-02-21 09:40:00,34.76,34.78,34.74,34.75,160460.0,30.6247,30.6424,30.6071,30.6159,160460.0
2017-02-21 09:45:00,34.75,34.77,34.73,34.74,26795.0,30.6159,30.6336,30.5983,30.6071,26795.0
2017-02-21 09:50:00,34.75,34.79,34.75,34.79,58515.0,30.6159,30.6512,30.6159,30.6512,58515.0
2017-02-21 09:55:00,34.79,34.79,34.76,34.77,19650.0,30.6512,30.6512,30.6247,30.6336,19650.0
2017-02-21 10:00:00,34.77,34.79,34.77,34.79,80725.0,30.6336,30.6512,30.6336,30.6512,80725.0
2017-02-21 10:05:00,34.78,34.81,34.77,34.81,98700.0,30.6424,30.6688,30.6336,30.6688,98700.0
2017-02-21 10:10:00,34.81,34.81,34.8,34.8,99515.0,30.6688,30.6688,30.66,30.66,99515.0
2017-02-21 10:15:00,34.8,34.82,34.79,34.82,78795.0,30.66,30.6776,30.6512,30.6776,78795.0
2017-02-21 10:20:00,34.82,34.83,34.81,34.81,65840.0,30.6776,30.6864,30.6688,30.6688,65840.0
2017-02-21 10:25:00,34.82,34.83,34.79,34.82,83620.0,30.6776,30.6864,30.6512,30.6776,83620.0
2017-02-21 10:30:00,34.81,34.82,34.79,34.8,115750.0,30.6688,30.6776,30.6512,30.66,115750.0
2017-02-21 10:35:00,34.8,34.81,34.79,34.8,183440.0,30.66,30.6688,30.6512,30.66,183440.0
2017-02-21 10:40:00,34.8,34.85,34.8,34.84,140695.0,30.66,30.704,30.66,30.6952,140695.0
2017-02-21 10:45:00,34.84,34.84,34.8,34.8,40005.0,30.6952,30.6952,30.66,30.66,40005.0
2017-02-21 10:50:00,34.81,34.82,34.79,34.79,61430.0,30.6688,30.6776,30.6512,30.6512,61430.0
2017-02-21 10:55:00,34.79,34.8,34.78,34.78,84300.0,30.6512,30.66,30.6424,30.6424,84300.0
2017-02-21 11:00:00,34.78,34.8,34.78,34.79,54595.0,30.6424,30.66,30.6424,30.6512,54595.0
2017-02-21 11:05:00,34.79,34.8,34.78,34.79,20810.0,30.6512,30.66,30.6424,30.6512,20810.0
2017-02-21 11:10:00,34.78,34.79,34.77,34.79,20885.0,30.6424,30.6512,30.6336,30.6512,20885.0
2017-02-21 11:15:00,34.79,34.81,34.79,34.81,39255.0,30.6512,30.6688,30.6512,30.6688,39255.0
2017-02-21 11:20:00,34.81,34.81,34.75,34.75,45115.0,30.6688,30.6688,30.6159,30.6159,45115.0
2017-02-21 11:25:00,34.74,34.76,34.72,34.72,33300.0,30.6071,30.6247,30.5895,30.5895,33300.0
2017-02-21 11:30:00,34.73,34.75,34.72,34.75,45130.0,30.5983,30.6159,30.5895,30.6159,45130.0
2017-02-21 11:35:00,34.75,34.75,34.71,34.73,35000.0,30.6159,30.6159,30.5807,30.5983,35000.0
2017-02-21 11:40:00,34.73,34.75,34.73,34.75,47875.0,30.5983,30.6159,30.5983,30.6159,47875.0
2017-02-21 11:45:00,34.75,34.76,34.74,34.75,90415.0,30.6159,30.6247,30.6071,30.6159,90415.0
2017-02-21 11:50:00,34.74,34.76,34.74,34.75,48585.0,30.6071,30.6247,30.6071,30.6159,48585.0
2017-02-21 11:55:00,34.76,34.78,34.75,34.76,51215.0,30.6247,30.6424,30.6159,30.6247,51215.0
2017-02-21 12:00:00,34.77,34.79,34.77,34.79,49530.0,30.6336,30.6512,30.6336,30.6512,49530.0
2017-02-21 12:05:00,34.79,34.79,34.78,34.78,24010.0,30.6512,30.6512,30.6424,30.6424,24010.0
2017-02-21 12:10:00,34.78,34.78,34.77,34.77,34755.0,30.6424,30.6424,30.6336,30.6336,34755.0
2017-02-21 12:15:00,34.77,34.78,34.77,34.78,203920.0,30.6336,30.6424,30.6336,30.6424,203920.0
2017-02-21 12:20:00,34.78,34.78,34.77,34.78,184390.0,30.6424,30.6424,30.6336,30.6424,184390.0
2017-02-21 12:25:00,34.78,34.8,34.77,34.79,167490.0,30.6424,30.66,30.6336,30.6512,167490.0
2017-02-21 12:30:00,34.79,34.8,34.79,34.79,231770.0,30.6512,30.66,30.6512,30.6512,231770.0
2017-02-21 12:35:00,34.79,34.79,34.78,34.79,45135.0,30.6512,30.6512,30.6424,30.6512,45135.0
2017-02-21 12:40:00,34.78,34.78,34.77,34.78,44815.0,30.6424,30.6424,30.6336,30.6424,44815.0
2017-02-21 12:45:00,34.78,34.79,34.77,34.78,36385.0,30.6424,30.6512,30.6336,30.6424,36385.0
2017-02-21 12:50:00,34.78,34.78,34.77,34.77,44545.0,30.6424,30.6424,30.6336,30.6336,44545.0
2017-02-21 12:55:00,34.76,34.77,34.76,34.76,21750.0,30.6247,30.6336,30.6247,30.6247,21750.0
2017-02-21 13:00:00,34.76,34.76,34.75,34.75,54610.0,30.6247,30.6247,30.6159,30.6159,54610.0
2017-02-21 13:05:00,34.75,34.76,34.74,34.74,21455.0,30.6159,30.6247,30.6071,30.6071,21455.0
2017-02-21 13:10:00,34.74,34.75,34.74,34.75,45340.0,30.6071,30.6159,30.6071,30.6159,45340.0
2017-02-21 13:15:00,34.74,34.76,34.74,34.76,36920.0,30.6071,30.6247,30.6071,30.6247,36920.0
2017-02-21 13:20:00,34.76,34.77,34.76,34.76,36430.0,30.6247,30.6336,30.6247,30.6247,36430.0
2017-02-21 13:25:00,34.76,34.77,34.76,34.77,39225.0,30.6247,30.6336,30.6247,30.6336,39225.0
2017-02-21 13:30:00,34.76,34.77,34.76,34.76,23050.0,30.6247,30.6336,30.6247,30.6247,23050.0
2017-02-21 13:35:00,34.76,34.76,34.75,34.75,6145.0,30.6247,30.6247,30.6159,30.6159,6145.0
2017-02-21 13:40:00,34.75,34.76,34.75,34.75,20770.0,30.6159,30.6247,30.6159,30.6159,20770.0
2017-02-21 13:45:00,34.76,34.76,34.75,34.76,55100.0,30.6247,30.6247,30.6159,30.6247,55100.0
2017-02-21 13:50:00,34.76,34.77,34.75,34.76,15280.0,30.6247,30.6336,30.6159,30.6247,15280.0
2017-02-21 13:55:00,34.76,34.77,34.75,34.77,45430.0,30.6247,30.6336,30.6159,30.6336,45430.0
2017-02-21 14:00:00,34.77,34.78,34.76,34.78,55340.0,30.6336,30.6424,30.6247,30.6424,55340.0
2017-02-21 14:05:00,34.78,34.79,34.77,34.79,50000.0,30.6424,30.6512,30.6336,30.6512,50000.0
2017-02-21 14:10:00,34.79,34.8,34.79,34.8,84035.0,30.6512,30.66,30.6512,30.66,84035.0
2017-02-21 14:15:00,34.8,34.81,34.8,34.8,113765.0,30.66,30.6688,30.66,30.66,113765.0
2017-02-21 14:20:00,34.81,34.83,34.81,34.82,110685.0,30.6688,30.6864,30.6688,30.6776,110685.0
2017-02-21 14:25:00,34.82,34.82,34.81,34.82,29970.0,30.6776,30.6776,30.6688,30.6776,29970.0
2017-02-21 14:30:00,34.82,34.83,34.82,34.82,73490.0,30.6776,30.6864,30.6776,30.6776,73490.0
2017-02-21 14:35:00,34.83,34.83,34.82,34.83,61225.0,30.6864,30.6864,30.6776,30.6864,61225.0
2017-02-21 14:40:00,34.83,34.84,34.83,34.84,60790.0,30.6864,30.6952,30.6864,30.6952,60790.0
2017-02-21 14:45:00,34.84,34.86,34.84,34.86,354985.0,30.6952,30.7128,30.6952,30.7128,354985.0
2017-02-21 14:50:00,34.86,34.86,34.84,34.85,506875.0,30.7128,30.7128,30.6952,30.704,506875.0
2017-02-21 14:55:00,34.85,34.85,34.83,34.83,176860.0,30.704,30.704,30.6864,30.6864,176860.0
2017-02-21 15:00:00,34.83,34.85,34.82,34.84,374255.0,30.6864,30.704,30.6776,30.6952,374255.0
2017-02-21 15:05:00,34.84,34.85,34.84,34.85,96975.0,30.6952,30.704,30.6952,30.704,96975.0
2017-02-21 15:10:00,34.85,34.86,34.84,34.86,179665.0,30.704,30.7128,30.6952,30.7128,179665.0
2017-02-21 15:15:00,34.86,34.86,34.85,34.86,90570.0,30.7128,30.7128,30.704,30.7128,90570.0
2017-02-21 15:20:00,34.86,34.87,34.85,34.87,145715.0,30.7128,30.7217,30.704,30.7217,145715.0
2017-02-21 15:25:00,34.87,34.88,34.87,34.88,130960.0,30.7217,30.7305,30.7217,30.7305,130960.0
2017-02-21 15:30:00,34.88,34.88,34.86,34.87,139210.0,30.7305,30.7305,30.7128,30.7217,139210.0
2017-02-21 15:35:00,34.87,34.88,34.86,34.86,133920.0,30.7217,30.7305,30.7128,30.7128,133920.0
2017-02-21 15:40:00,34.86,34.87,34.86,34.87,177260.0,30.7128,30.7217,30.7128,30.7217,177260.0
2017-02-21 15:45:00,34.87,34.87,34.86,34.87,293590.0,30.7217,30.7217,30.7128,30.7217,293590.0
2017-02-21 15:50:00,34.87,34.89,34.87,34.89,409375.0,30.7217,30.7393,30.7217,30.7393,409375.0
2017-02-21 15:55:00,34.89,34.9,34.88,34.89,933620.0,30.7393,30.7481,30.7305,30.7393,933620.0
2017-02-22 09:30:00,34.83,34.84,34.79,34.81,368190.0,30.6864,30.6952,30.6512,30.6688,368190.0
2017-02-22 09:35:00,34.81,34.83,34.76,34.77,193795.0,30.6688,30.6864,30.6247,30.6336,193795.0
2017-02-22 09:40:00,34.77,34.79,34.75,34.78,104550.0,30.6336,30.6512,30.6159,30.6424,104550.0
2017-02-22 09:45:00,34.78,34.8,34.76,34.8,100950.0,30.6424,30.66,30.6247,30.66,100950.0
2017-02-22 09:50:00,34.79,34.8,34.77,34.78,48350.0,30.6512,30.66,30.6336,30.6424,48350.0
2017-02-22 09:55:00,34.78,34.79,34.77,34.78,38395.0,30.6424,30.6512,30.6336,30.6424,38395.0
2017-02-22 10:00:00,34.8,34.82,34.79,34.81,50600.0,30.66,30.6776,30.6512,30.6688,50600.0
2017-02-22 10:05:00,34.81,34.81,34.78,34.8,73625.0,30.6688,30.6688,30.6424,30.66,73625.0
2017-02-22 10:10:00,34.81,34.83,34.8,34.82,32760.0,30.6688,30.6864,30.66,30.6776,32760.0
2017-02-22 10:15:00,34.83,34.83,34.82,34.83,52605.0,30.6864,30.6864,30.6776,30.6864,52605.0
2017-02-22 10:20:00,34.83,34.84,34.82,34.83,27280.0,30.6864,30.6952,30.6776,30.6864,27280.0
2017-02-22 10:25:00,34.82,34.84,34.82,34.83,18055.0,30.6776,30.6952,30.6776,30.6864,18055.0
2017-02-22 10:30:00,34.83,34.84,34.81,34.82,90530.0,30.6864,30.6952,30.6688,30.6776,90530.0
2017-02-22 10:35:00,34.82,34.85,34.82,34.85,73700.0,30.6776,30.704,30.6776,30.704,73700.0
2017-02-22 10:40:00,34.84,34.84,34.81,34.83,35765.0,30.6952,30.6952,30.6688,30.6864,35765.0
2017-02-22 10:45:00,34.83,34.83,34.79,34.8,91980.0,30.6864,30.6864,30.6512,30.66,91980.0
2017-02-22 10:50:00,34.8,34.8,34.77,34.78,69045.0,30.66,30.66,30.6336,30.6424,69045.0
2017-02-22 10:55:00,34.78,34.79,34.77,34.77,39100.0,30.6424,30.6512,30.6336,30.6336,39100.0
2017-02-22 11:00:00,34.77,34.78,34.74,34.75,78505.0,30.6336,30.6424,30.6071,30.6159,78505.0
2017-02-22 11:05:00,34.76,34.76,34.74,34.75,16395.0,30.6247,30.6247,30.6071,30.6159,16395.0
2017-02-22 11:10:00,34.75,34.75,34.73,34.73,27200.0,30.6159,30.6159,30.5983,30.5983,27200.0
2017-02-22 11:15:00,34.73,34.74,34.72,34.74,34740.0,30.5983,30.6071,30.5895,30.6071,34740.0
2017-02-22 11:20:00,34.75,34.75,34.72,34.73,53075.0,30.6159,30.6159,30.5895,30.5983,53075.0
2017-02-22 11:25:00,34.74,34.75,34.72,34.74,113155.0,30.6071,30.6159,30.5895,30.6071,113155.0
2017-02-22 11:30:00,34.74,34.75,34.73,34.73,59625.0,30.6071,30.6159,30.5983,30.5983,59625.0
2017-02-22 11:35:00,34.72,34.72,34.71,34.71,24190.0,30.5895,30.5895,30.5807,30.5807,24190.0
2017-02-22 11:40:00,34.71,34.71,34.69,34.7,83365.0,30.5807,30.5807,30.5631,30.5719,83365.0
2017-02-22 11:45:00,34.7,34.71,34.7,34.7,32710.0,30.5719,30.5807,30.5719,30.5719,32710.0
2017-02-22 11:50:00,34.7,34.71,34.69,34.7,20725.0,30.5719,30.5807,30.5631,30.5719,20725.0
2017-02-22 11:55:00,34.71,34.71,34.68,34.68,106385.0,30.5807,30.5807,30.5543,30.5543,106385.0
2017-02-22 12:00:00,34.67,34.68,34.67,34.67,90950.0,30.5455,30.5543,30.5455,30.5455,90950.0
2017-02-22 12:05:00,34.67,34.69,34.67,34.68,16185.0,30.5455,30.5631,30.5455,30.5543,16185.0
2017-02-22 12:10:00,34.68,34.69,34.67,34.69,35375.0,30.5543,30.5631,30.5455,30.5631,35375.0
2017-02-22 12:15:00,34.69,34.7,34.68,34.69,19395.0,30.5631,30.5719,30.5543,30.5631,19395.0
2017-02-22 12:20:00,34.69,34.69,34.69,34.69,12490.0,30.5631,30.5631,30.5631,30.5631,12490.0
2017-02-22 12:25:00,34.69,34.69,34.68,34.69,17550.0,30.5631,30.5631,30.5543,30.5631,17550.0
2017-02-22 12:30:00,34.7,34.7,34.69,34.69,22570.0,30.5719,30.5719,30.5631,30.5631,22570.0
2017-02-22 12:35:00,34.69,34.7,34.69,34.7,25610.0,30.5631,30.5719,30.5631,30.5719,25610.0
2017-02-22 12:40:00,34.7,34.71,34.7,34.71,74520.0,30.5719,30.5807,30.5719,30.5807,74520.0
2017-02-22 12:45:00,34.71,34.72,34.7,34.71,27345.0,30.5807,30.5895,30.5719,30.5807,27345.0
2017-02-22 12:50:00,34.71,34.72,34.71,34.72,31585.0,30.5807,30.5895,30.5807,30.5895,31585.0
2017-02-22 12:55:00,34.72,34.74,34.72,34.74,86345.0,30.5895,30.6071,30.5895,30.6071,86345.0
2017-02-22 13:00:00,34.74,34.75,34.73,34.74,69600.0,30.6071,30.6159,30.5983,30.6071,69600.0
2017-02-22 13:05:00,34.74,34.75,34.74,34.75,95465.0,30.6071,30.6159,30.6071,30.6159,95465.0
2017-02-22 13:10:00,34.75,34.76,34.75,34.75,43235.0,30.6159,30.6247,30.6159,30.6159,43235.0
2017-02-22 13:15:00,34.74,34.75,34.74,34.74,41790.0,30.6071,30.6159,30.6071,30.6071,41790.0
2017-02-22 13:20:00,34.74,34.76,34.74,34.75,80505.0,30.6071,30.6247,30.6071,30.6159,80505.0
2017-02-22 13:25:00,34.75,34.76,34.75,34.76,23340.0,30.6159,30.6247,30.6159,30.6247,23340.0
2017-02-22 13:30:00,34.76,34.76,34.75,34.75,28920.0,30.6247,30.6247,30.6159,30.6159,28920.0
2017-02-22 13:35:00,34.75,34.76,34.75,34.76,12875.0,30.6159,30.6247,30.6159,30.6247,12875.0
2017-02-22 13:40:00,34.77,34.77,34.75,34.75,18745.0,30.6336,30.6336,30.6159,30.6159,18745.0
2017-02-22 13:45:00,34.75,34.75,34.74,34.75,31830.0,30.6159,30.6159,30.6071,30.6159,31830.0
2017-02-22 13:50:00,34.75,34.75,34.74,34.75,16700.0,30.6159,30.6159,30.6071,30.6159,16700.0
2017-02-22 13:55:00,34.75,34.75,34.75,34.75,25875.0,30.6159,30.6159,30.6159,30.6159,25875.0
2017-02-22 14:00:00,34.75,34.77,34.75,34.75,47270.0,30.6159,30.6336,30.6159,30.6159,47270.0
2017-02-22 14:05:00,34.75,34.75,34.72,34.72,43960.0,30.6159,30.6159,30.5895,30.5895,43960.0
2017-02-22 14:10:00,34.71,34.73,34.7,34.73,143610.0,30.5807,30.5983,30.5719,30.5983,143610.0
2017-02-22 14:15:00,34.74,34.75,34.72,34.74,48780.0,30.6071,30.6159,30.5895,30.6071,48780.0
2017-02-22 14:20:00,34.74,34.74,34.73,34.74,10745.0,30.6071,30.6071,30.5983,30.6071,10745.0
2017-02-22 14:25:00,34.74,34.75,34.73,34.75,93965.0,30.6071,30.6159,30.5983,30.6159,93965.0
2017-02-22 14:30:00,34.75,34.75,34.72,34.73,116930.0,30.6159,30.6159,30.5895,30.5983,116930.0
2017-02-22 14:35:00,34.73,34.73,34.72,34.72,88555.0,30.5983,30.5983,30.5895,30.5895,88555.0
2017-02-22 14:40:00,34.72,34.73,34.71,34.72,69645.0,30.5895,30.5983,30.5807,30.5895,69645.0
2017-02-22 14:45:00,34.72,34.72,34.71,34.71,40140.0,30.5895,30.5895,30.5807,30.5807,40140.0
2017-02-22 14:50:00,34.71,34.72,34.7,34.72,33855.0,30.5807,30.5895,30.5719,30.5895,33855.0
2017-02-22 14:55:00,34.72,34.73,34.71,34.72,82435.0,30.5895,30.5983,30.5807,30.5895,82435.0
2017-02-22 15:00:00,34.72,34.72,34.71,34.72,44130.0,30.5895,30.5895,30.5807,30.5895,44130.0
2017-02-22 15:05:00,34.72,34.73,34.72,34.72,80665.0,30.5895,30.5983,30.5895,30.5895,80665.0
2017-02-22 15:10:00,34.72,34.74,34.72,34.74,56370.0,30.5895,30.6071,30.5895,30.6071,56370.0
2017-02-22 15:15:00,34.74,34.74,34.73,34.73,32730.0,30.6071,30.6071,30.5983,30.5983,32730.0
2017-02-22 15:20:00,34.73,34.74,34.72,34.73,97915.0,30.5983,30.6071,30.5895,30.5983,97915.0
2017-02-22 15:25:00,34.73,34.76,34.73,34.75,117165.0,30.5983,30.6247,30.5983,30.6159,117165.0
2017-02-22 15:30:00,34.75,34.77,34.75,34.77,236245.0,30.6159,30.6336,30.6159,30.6336,236245.0
2017-02-22 15:35:00,34.76,34.77,34.76,34.76,38310.0,30.6247,30.6336,30.6247,30.6247,38310.0
2017-02-22 15:40:00,34.76,34.77,34.75,34.75,87700.0,30.6247,30.6336,30.6159,30.6159,87700.0
2017-02-22 15:45:00,34.75,34.76,34.74,34.75,64455.0,30.6159,30.6247,30.6071,30.6159,64455.0
2017-02-22 15:50:00,34.75,34.77,34.75,34.77,263945.0,30.6159,30.6336,30.6159,30.6336,263945.0
2017-02-22 15:55:00,34.77,34.77,34.75,34.76,180865.0,30.6336,30.6336,30.6159,30.6247,180865.0
2017-02-23 09:30:00,34.85,34.85,34.82,34.82,189140.0,30.704,30.704,30.6776,30.6776,189140.0
2017-02-23 09:35:00,34.84,34.84,34.79,34.81,81165.0,30.6952,30.6952,30.6512,30.6688,81165.0
2017-02-23 09:40:00,34.81,34.81,34.77,34.77,29140.0,30.6688,30.6688,30.6336,30.6336,29140.0
2017-02-23 09:45:00,34.77,34.77,34.73,34.74,54915.0,30.6336,30.6336,30.5983,30.6071,54915.0
2017-02-23 09:50:00,34.74,34.76,34.73,34.74,70870.0,30.6071,30.6247,30.5983,30.6071,70870.0
2017-02-23 09:55:00,34.74,34.74,34.72,34.73,17820.0,30.6071,30.6071,30.5895,30.5983,17820.0
2017-02-23 10:00:00,34.75,34.75,34.73,34.73,49105.0,30.6159,30.6159,30.5983,30.5983,49105.0
2017-02-23 10:05:00,34.72,34.73,34.66,34.66,34120.0,30.5895,30.5983,30.5366,30.5366,34120.0
2017-02-23 10:10:00,34.66,34.66,34.63,34.63,44940.0,30.5366,30.5366,30.5102,30.5102,44940.0
2017-02-23 10:15:00,34.62,34.64,34.61,34.64,66365.0,30.5014,30.519,30.4926,30.519,66365.0
2017-02-23 10:20:00,34.64,34.64,34.61,34.62,23270.0,30.519,30.519,30.4926,30.5014,23270.0
2017-02-23 10:25:00,34.6,34.62,34.59,34.59,84220.0,30.4838,30.5014,30.475,30.475,84220.0
2017-02-23 10:30:00,34.59,34.63,34.58,34.62,41425.0,30.475,30.5102,30.4662,30.5014,41425.0
2017-02-23 10:35:00,34.62,34.62,34.58,34.58,65775.0,30.5014,30.5014,30.4662,30.4662,65775.0
2017-02-23 10:40:00,34.59,34.59,34.56,34.57,77670.0,30.475,30.475,30.4485,30.4573,77670.0
2017-02-23 10:45:00,34.57,34.58,34.55,34.57,44655.0,30.4573,30.4662,30.4397,30.4573,44655.0
2017-02-23 10:50:00,34.57,34.57,34.52,34.52,40190.0,30.4573,30.4573,30.4133,30.4133,40190.0
2017-02-23 10:55:00,34.52,34.52,34.49,34.51,71700.0,30.4133,30.4133,30.3869,30.4045,71700.0
2017-02-23 11:00:00,34.52,34.54,34.51,34.52,49800.0,30.4133,30.4309,30.4045,30.4133,49800.0
2017-02-23 11:05:00,34.52,34.52,34.48,34.49,48190.0,30.4133,30.4133,30.3781,30.3869,48190.0
2017-02-23 11:10:00,34.48,34.48,34.46,34.46,81980.0,30.3781,30.3781,30.3604,30.3604,81980.0
2017-02-23 11:15:00,34.45,34.5,34.45,34.48,53075.0,30.3516,30.3957,30.3516,30.3781,53075.0
2017-02-23 11:20:00,34.48,34.49,34.46,34.46,28250.0,30.3781,30.3869,30.3604,30.3604,28250.0
2017-02-23 11:25:00,34.45,34.48,34.45,34.46,75540.0,30.3516,30.3781,30.3516,30.3604,75540.0
2017-02-23 11:30:00,34.46,34.52,34.46,34.52,268990.0,30.3604,30.4133,30.3604,30.4133,268990.0
2017-02-23 11:35:00,34.51,34.52,34.5,34.5,28065.0,30.4045,30.4133,30.3957,30.3957,28065.0
2017-02-23 11:40:00,34.48,34.48,34.47,34.47,89945.0,30.3781,30.3781,30.3692,30.3692,89945.0
2017-02-23 11:45:00,34.47,34.47,34.46,34.47,76345.0,30.3692,30.3692,30.3604,30.3692,76345.0
2017-02-23 11:50:00,34.48,34.5,34.48,34.48,34280.0,30.3781,30.3957,30.3781,30.3781,34280.0
2017-02-23 11:55:00,34.49,34.5,34.47,34.47,34615.0,30.3869,30.3957,30.3692,30.3692,34615.0
2017-02-23 12:00:00,34.48,34.5,34.47,34.49,27795.0,30.3781,30.3957,30.3692,30.3869,27795.0
2017-02-23 12:05:00,34.51,34.52,34.51,34.51,31320.0,30.4045,30.4133,30.4045,30.4045,31320.0
2017-02-23 12:10:00,34.51,34.55,34.51,34.55,35165.0,30.4045,30.4397,30.4045,30.4397,35165.0
2017-02-23 12:15:00,34.56,34.59,34.55,34.58,101935.0,30.4485,30.475,30.4397,30.4662,101935.0
2017-02-23 12:20:00,34.58,34.61,34.58,34.6,9835.0,30.4662,30.4926,30.4662,30.4838,9835.0
2017-02-23 12:25:00,34.59,34.62,34.59,34.6,31410.0,30.475,30.5014,30.475,30.4838,31410.0
2017-02-23 12:30:00,34.6,34.65,34.6,34.65,65250.0,30.4838,30.5278,30.4838,30.5278,65250.0
2017-02-23 12:35:00,34.65,34.68,34.65,34.66,66310.0,30.5278,30.5543,30.5278,30.5366,66310.0
2017-02-23 12:40:00,34.66,34.66,34.63,34.64,117785.0,30.5366,30.5366,30.5102,30.519,117785.0
2017-02-23 12:45:00,34.65,34.65,34.65,34.65,14135.0,30.5278,30.5278,30.5278,30.5278,14135.0
2017-02-23 12:50:00,34.64,34.66,34.64,34.64,27705.0,30.519,30.5366,30.519,30.519,27705.0
2017-02-23 12:55:00,34.64,34.64,34.62,34.62,21110.0,30.519,30.519,30.5014,30.5014,21110.0
2017-02-23 13:00:00,34.62,34.63,34.61,34.62,32980.0,30.5014,30.5102,30.4926,30.5014,32980.0
2017-02-23 13:05:00,34.61,34.61,34.6,34.61,30845.0,30.4926,30.4926,30.4838,30.4926,30845.0
2017-02-23 13:10:00,34.61,34.61,34.59,34.59,38155.0,30.4926,30.4926,30.475,30.475,38155.0
2017-02-23 13:15:00,34.58,34.59,34.58,34.58,43830.0,30.4662,30.475,30.4662,30.4662,43830.0
2017-02-23 13:20:00,34.59,34.59,34.57,34.57,42350.0,30.475,30.475,30.4573,30.4573,42350.0
2017-02-23 13:25:00,34.57,34.58,34.56,34.56,36615.0,30.4573,30.4662,30.4485,30.4485,36615.0
2017-02-23 13:30:00,34.56,34.57,34.56,34.56,94755.0,30.4485,30.4573,30.4485,30.4485,94755.0
2017-02-23 13:35:00,34.56,34.58,34.55,34.57,116705.0,30.4485,30.4662,30.4397,30.4573,116705.0
2017-02-23 13:40:00,34.58,34.59,34.57,34.57,23065.0,30.4662,30.475,30.4573,30.4573,23065.0
2017-02-23 13:45:00,34.58,34.58,34.57,34.57,11070.0,30.4662,30.4662,30.4573,30.4573,11070.0
2017-02-23 13:50:00,34.56,34.58,34.56,34.57,24810.0,30.4485,30.4662,30.4485,30.4573,24810.0
2017-02-23 13:55:00,34.58,34.59,34.57,34.59,18945.0,30.4662,30.475,30.4573,30.475,18945.0
2017-02-23 14:00:00,34.59,34.59,34.58,34.59,70145.0,30.475,30.475,30.4662,30.475,70145.0
2017-02-23 14:05:00,34.59,34.6,34.58,34.59,13760.0,30.475,30.4838,30.4662,30.475,13760.0
2017-02-23 14:10:00,34.59,34.59,34.56,34.58,48695.0,30.475,30.475,30.4485,30.4662,48695.0
2017-02-23 14:15:00,34.58,34.58,34.57,34.57,29300.0,30.4662,30.4662,30.4573,30.4573,29300.0
2017-02-23 14:20:00,34.57,34.59,34.57,34.59,32190.0,30.4573,30.475,30.4573,30.475,32190.0
2017-02-23 14:25:00,34.59,34.6,34.59,34.6,63900.0,30.475,30.4838,30.475,30.4838,63900.0
2017-02-23 14:30:00,34.6,34.6,34.58,34.59,31135.0,30.4838,30.4838,30.4662,30.475,31135.0
2017-02-23 14:35:00,34.59,34.6,34.59,34.6,53425.0,30.475,30.4838,30.475,30.4838,53425.0
2017-02-23 14:40:00,34.59,34.6,34.59,34.59,25200.0,30.475,30.4838,30.475,30.475,25200.0
2017-02-23 14:45:00,34.59,34.6,34.59,34.6,36670.0,30.475,30.4838,30.475,30.4838,36670.0
2017-02-23 14:50:00,34.61,34.61,34.6,34.61,43105.0,30.4926,30.4926,30.4838,30.4926,43105.0
2017-02-23 14:55:00,34.6,34.62,34.6,34.61,33145.0,30.4838,30.5014,30.4838,30.4926,33145.0
2017-02-23 15:00:00,34.61,34.62,34.61,34.62,78115.0,30.4926,30.5014,30.4926,30.5014,78115.0
2017-02-23 15:05:00,34.61,34.62,34.6,34.6,37265.0,30.4926,30.5014,30.4838,30.4838,37265.0
2017-02-23 15:10:00,34.6,34.62,34.6,34.61,65240.0,30.4838,30.5014,30.4838,30.4926,65240.0
2017-02-23 15:15:00,34.6,34.61,34.59,34.6,48890.0,30.4838,30.4926,30.475,30.4838,48890.0
2017-02-23 15:20:00,34.61,34.64,34.61,34.63,62840.0,30.4926,30.519,30.4926,30.5102,62840.0
2017-02-23 15:25:00,34.63,34.63,34.6,34.61,37705.0,30.5102,30.5102,30.4838,30.4926,37705.0
2017-02-23 15:30:00,34.61,34.61,34.6,34.6,42345.0,30.4926,30.4926,30.4838,30.4838,42345.0
2017-02-23 15:35:00,34.6,34.61,34.59,34.61,43000.0,30.4838,30.4926,30.475,30.4926,43000.0
2017-02-23 15:40:00,34.61,34.62,34.6,34.61,40640.0,30.4926,30.5014,30.4838,30.4926,40640.0
2017-02-23 15:45:00,34.61,34.62,34.59,34.6,95635.0,30.4926,30.5014,30.475,30.4838,95635.0
2017-02-23 15:50:00,34.61,34.61,34.58,34.58,112400.0,30.4926,30.4926,30.4662,30.4662,112400.0
2017-02-23 15:55:00,34.58,34.6,34.56,34.6,461250.0,30.4662,30.4838,30.4485,30.4838,461250.0
2017-02-24 09:30:00,34.37,34.42,34.3,34.31,255880.0,30.2811,30.3252,30.2195,30.2283,255880.0
2017-02-24 09:35:00,34.32,34.4,34.32,34.39,42920.0,30.2371,30.3076,30.2371,30.2988,42920.0
2017-02-24 09:40:00,34.4,34.46,34.39,34.46,44750.0,30.3076,30.3604,30.2988,30.3604,44750.0
2017-02-24 09:45:00,34.47,34.48,34.42,34.42,101020.0,30.3692,30.3781,30.3252,30.3252,101020.0
2017-02-24 09:50:00,34.42,34.44,34.41,34.42,135320.0,30.3252,30.3428,30.3164,30.3252,135320.0
2017-02-24 09:55:00,34.42,34.47,34.42,34.46,35730.0,30.3252,30.3692,30.3252,30.3604,35730.0
2017-02-24 10:00:00,34.47,34.48,34.44,34.45,101355.0,30.3692,30.3781,30.3428,30.3516,101355.0
2017-02-24 10:05:00,34.45,34.48,34.42,34.47,136105.0,30.3516,30.3781,30.3252,30.3692,136105.0
2017-02-24 10:10:00,34.47,34.47,34.42,34.42,116995.0,30.3692,30.3692,30.3252,30.3252,116995.0
2017-02-24 10:15:00,34.44,34.45,34.43,34.45,132110.0,30.3428,30.3516,30.334,30.3516,132110.0
2017-02-24 10:20:00,34.45,34.49,34.44,34.47,151080.0,30.3516,30.3869,30.3428,30.3692,151080.0
2017-02-24 10:25:00,34.47,34.48,34.44,34.45,73735.0,30.3692,30.3781,30.3428,30.3516,73735.0
2017-02-24 10:30:00,34.46,34.48,34.44,34.48,56200.0,30.3604,30.3781,30.3428,30.3781,56200.0
2017-02-24 10:35:00,34.48,34.51,34.48,34.51,60755.0,30.3781,30.4045,30.3781,30.4045,60755.0
2017-02-24 10:40:00,34.5,34.53,34.5,34.52,47935.0,30.3957,30.4221,30.3957,30.4133,47935.0
2017-02-24 10:45:00,34.52,34.52,34.49,34.49,21685.0,30.4133,30.4133,30.3869,30.3869,21685.0
2017-02-24 10:50:00,34.5,34.52,34.49,34.5,63270.0,30.3957,30.4133,30.3869,30.3957,63270.0
2017-02-24 10:55:00,34.5,34.54,34.5,34.54,28930.0,30.3957,30.4309,30.3957,30.4309,28930.0
2017-02-24 11:00:00,34.54,34.56,34.53,34.56,37120.0,30.4309,30.4485,30.4221,30.4485,37120.0
2017-02-24 11:05:00,34.56,34.56,34.54,34.55,49490.0,30.4485,30.4485,30.4309,30.4397,49490.0
2017-02-24 11:10:00,34.55,34.59,34.55,34.55,35510.0,30.4397,30.475,30.4397,30.4397,35510.0
2017-02-24 11:15:00,34.55,34.55,34.53,34.54,54630.0,30.4397,30.4397,30.4221,30.4309,54630.0
2017-02-24 11:20:00,34.55,34.56,34.53,34.54,48475.0,30.4397,30.4485,30.4221,30.4309,48475.0
2017-02-24 11:25:00,34.53,34.55,34.53,34.54,64835.0,30.4221,30.4397,30.4221,30.4309,64835.0
2017-02-24 11:30:00,34.54,34.55,34.53,34.53,35715.0,30.4309,30.4397,30.4221,30.4221,35715.0
2017-02-24 11:35:00,34.53,34.53,34.51,34.53,41150.0,30.4221,30.4221,30.4045,30.4221,41150.0
2017-02-24 11:40:00,34.52,34.53,34.52,34.52,20815.0,30.4133,30.4221,30.4133,30.4133,20815.0
2017-02-24 11:45:00,34.53,34.55,34.53,34.53,32315.0,30.4221,30.4397,30.4221,30.4221,32315.0
2017-02-24 11:50:00,34.53,34.54,34.53,34.53,37050.0,30.4221,30.4309,30.4221,30.4221,37050.0
2017-02-24 11:55:00,34.53,34.53,34.51,34.52,62745.0,30.4221,30.4221,30.4045,30.4133,62745.0
2017-02-24 12:00:00,34.51,34.56,34.51,34.55,51075.0,30.4045,30.4485,30.4045,30.4397,51075.0
2017-02-24 12:05:00,34.56,34.59,34.56,34.59,70785.0,30.4485,30.475,30.4485,30.475,70785.0
2017-02-24 12:10:00,34.58,34.59,34.57,34.59,18555.0,30.4662,30.475,30.4573,30.475,18555.0
2017-02-24 12:15:00,34.59,34.59,34.57,34.57,39005.0,30.475,30.475,30.4573,30.4573,39005.0
2017-02-24 12:20:00,34.57,34.58,34.57,34.58,61785.0,30.4573,30.4662,30.4573,30.4662,61785.0
2017-02-24 12:25:00,34.58,34.6,34.58,34.59,46760.0,30.4662,30.4838,30.4662,30.475,46760.0
2017-02-24 12:30:00,34.6,34.61,34.58,34.59,56100.0,30.4838,30.4926,30.4662,30.475,56100.0
2017-02-24 12:35:00,34.59,34.6,34.58,34.58,34285.0,30.475,30.4838,30.4662,30.4662,34285.0
2017-02-24 12:40:00,34.57,34.58,34.57,34.58,27200.0,30.4573,30.4662,30.4573,30.4662,27200.0
2017-02-24 12:45:00,34.57,34.59,34.57,34.59,21120.0,30.4573,30.475,30.4573,30.475,21120.0
2017-02-24 12:50:00,34.59,34.6,34.57,34.57,30955.0,30.475,30.4838,30.4573,30.4573,30955.0
2017-02-24 12:55:00,34.57,34.58,34.57,34.57,28350.0,30.4573,30.4662,30.4573,30.4573,28350.0
2017-02-24 13:00:00,34.57,34.58,34.55,34.56,38975.0,30.4573,30.4662,30.4397,30.4485,38975.0
2017-02-24 13:05:00,34.56,34.56,34.53,34.53,26785.0,30.4485,30.4485,30.4221,30.4221,26785.0
2017-02-24 13:10:00,34.53,34.54,34.53,34.53,16095.0,30.4221,30.4309,30.4221,30.4221,16095.0
2017-02-24 13:15:00,34.54,34.55,34.53,34.53,32060.0,30.4309,30.4397,30.4221,30.4221,32060.0
2017-02-24 13:20:00,34.53,34.54,34.52,34.53,39790.0,30.4221,30.4309,30.4133,30.4221,39790.0
2017-02-24 13:25:00,34.53,34.53,34.51,34.52,55620.0,30.4221,30.4221,30.4045,30.4133,55620.0
2017-02-24 13:30:00,34.52,34.55,34.52,34.53,55315.0,30.4133,30.4397,30.4133,30.4221,55315.0
2017-02-24 13:35:00,34.54,34.54,34.52,34.52,81385.0,30.4309,30.4309,30.4133,30.4133,81385.0
2017-02-24 13:40:00,34.52,34.56,34.52,34.56,54240.0,30.4133,30.4485,30.4133,30.4485,54240.0
2017-02-24 13:45:00,34.56,34.57,34.55,34.56,59270.0,30.4485,30.4573,30.4397,30.4485,59270.0
2017-02-24 13:50:00,34.56,34.57,34.56,34.57,103320.0,30.4485,30.4573,30.4485,30.4573,103320.0
2017-02-24 13:55:00,34.57,34.58,34.56,34.58,11790.0,30.4573,30.4662,30.4485,30.4662,11790.0
2017-02-24 14:00:00,34.58,34.58,34.56,34.57,58285.0,30.4662,30.4662,30.4485,30.4573,58285.0
2017-02-24 14:05:00,34.56,34.57,34.56,34.56,98595.0,30.4485,30.4573,30.4485,30.4485,98595.0
2017-02-24 14:10:00,34.56,34.56,34.55,34.55,46835.0,30.4485,30.4485,30.4397,30.4397,46835.0
2017-02-24 14:15:00,34.55,34.57,34.55,34.57,74320.0,30.4397,30.4573,30.4397,30.4573,74320.0
2017-02-24 14:20:00,34.57,34.58,34.55,34.56,92505.0,30.4573,30.4662,30.4397,30.4485,92505.0
2017-02-24 14:25:00,34.56,34.57,34.55,34.57,37490.0,30.4485,30.4573,30.4397,30.4573,37490.0
2017-02-24 14:30:00,34.57,34.58,34.57,34.57,43775.0,30.4573,30.4662,30.4573,30.4573,43775.0
2017-02-24 14:35:00,34.57,34.58,34.56,34.57,53220.0,30.4573,30.4662,30.4485,30.4573,53220.0
2017-02-24 14:40:00,34.57,34.57,34.56,34.56,66370.0,30.4573,30.4573,30.4485,30.4485,66370.0
2017-02-24 14:45:00,34.56,34.57,34.56,34.57,67085.0,30.4485,30.4573,30.4485,30.4573,67085.0
2017-02-24 14:50:00,34.57,34.59,34.56,34.58,30315.0,30.4573,30.475,30.4485,30.4662,30315.0
2017-02-24 14:55:00,34.58,34.58,34.56,34.56,55020.0,30.4662,30.4662,30.4485,30.4485,55020.0
2017-02-24 15:00:00,34.57,34.57,34.55,34.56,95285.0,30.4573,30.4573,30.4397,30.4485,95285.0
2017-02-24 15:05:00,34.56,34.56,34.54,34.55,45095.0,30.4485,30.4485,30.4309,30.4397,45095.0
2017-02-24 15:10:00,34.55,34.55,34.55,34.55,82670.0,30.4397,30.4397,30.4397,30.4397,82670.0
2017-02-24 15:15:00,34.55,34.56,34.55,34.56,75850.0,30.4397,30.4485,30.4397,30.4485,75850.0
2017-02-24 15:20:00,34.56,34.59,34.56,34.58,66215.0,30.4485,30.475,30.4485,30.4662,66215.0
2017-02-24 15:25:00,34.58,34.59,34.57,34.59,43645.0,30.4662,30.475,30.4573,30.475,43645.0
2017-02-24 15:30:00,34.59,34.59,34.58,34.59,47110.0,30.475,30.475,30.4662,30.475,47110.0
2017-02-24 15:35:00,34.59,34.61,34.59,34.59,65360.0,30.475,30.4926,30.475,30.475,65360.0
2017-02-24 15:40:00,34.6,34.61,34.6,34.61,94060.0,30.4838,30.4926,30.4838,30.4926,94060.0
2017-02-24 15:45:00,34.61,34.63,34.61,34.62,230620.0,30.4926,30.5102,30.4926,30.5014,230620.0
2017-02-24 15:50:00,34.62,34.63,34.61,34.62,112605.0,30.5014,30.5102,30.4926,30.5014,112605.0
2017-02-24 15:55:00,34.62,34.65,34.61,34.65,204580.0,30.5014,30.5278,30.4926,30.5278,204580.0
2017-02-27 09:30:00,34.62,34.64,34.6,34.61,284845.0,30.5014,30.519,30.4838,30.4926,284845.0
2017-02-27 09:35:00,34.61,34.62,34.58,34.6,175595.0,30.4926,30.5014,30.4662,30.4838,175595.0
2017-02-27 09:40:00,34.59,34.62,34.58,34.62,31950.0,30.475,30.5014,30.4662,30.5014,31950.0
2017-02-27 09:45:00,34.63,34.71,34.63,34.71,167160.0,30.5102,30.5807,30.5102,30.5807,167160.0
2017-02-27 09:50:00,34.7,34.73,34.7,34.72,125240.0,30.5719,30.5983,30.5719,30.5895,125240.0
2017-02-27 09:55:00,34.72,34.79,34.71,34.79,94215.0,30.5895,30.6512,30.5807,30.6512,94215.0
2017-02-27 10:00:00,34.78,34.78,34.74,34.76,96755.0,30.6424,30.6424,30.6071,30.6247,96755.0
2017-02-27 10:05:00,34.77,34.8,34.76,34.8,82750.0,30.6336,30.66,30.6247,30.66,82750.0
2017-02-27 10:10:00,34.8,34.81,34.76,34.78,68385.0,30.66,30.6688,30.6247,30.6424,68385.0
2017-02-27 10:15:00,34.79,34.8,34.77,34.79,99115.0,30.6512,30.66,30.6336,30.6512,99115.0
2017-02-27 10:20:00,34.78,34.83,34.78,34.82,100765.0,30.6424,30.6864,30.6424,30.6776,100765.0
2017-02-27 10:25:00,34.82,34.85,34.82,34.84,43045.0,30.6776,30.704,30.6776,30.6952,43045.0
2017-02-27 10:30:00,34.85,34.86,34.85,34.86,50735.0,30.704,30.7128,30.704,30.7128,50735.0
2017-02-27 10:35:00,34.85,34.86,34.83,34.85,135875.0,30.704,30.7128,30.6864,30.704,135875.0
2017-02-27 10:40:00,34.85,34.86,34.82,34.83,199845.0,30.704,30.7128,30.6776,30.6864,199845.0
2017-02-27 10:45:00,34.84,34.86,34.84,34.85,73735.0,30.6952,30.7128,30.6952,30.704,73735.0
2017-02-27 10:50:00,34.85,34.86,34.84,34.85,38725.0,30.704,30.7128,30.6952,30.704,38725.0
2017-02-27 10:55:00,34.85,34.85,34.81,34.81,64220.0,30.704,30.704,30.6688,30.6688,64220.0
2017-02-27 11:00:00,34.8,34.83,34.8,34.81,49740.0,30.66,30.6864,30.66,30.6688,49740.0
2017-02-27 11:05:00,34.81,34.81,34.79,34.8,60580.0,30.6688,30.6688,30.6512,30.66,60580.0
2017-02-27 11:10:00,34.8,34.8,34.77,34.79,112330.0,30.66,30.66,30.6336,30.6512,112330.0
2017-02-27 11:15:00,34.78,34.82,34.78,34.82,67165.0,30.6424,30.6776,30.6424,30.6776,67165.0
2017-02-27 11:20:00,34.82,34.82,34.8,34.8,26370.0,30.6776,30.6776,30.66,30.66,26370.0
2017-02-27 11:25:00,34.8,34.8,34.78,34.79,52135.0,30.66,30.66,30.6424,30.6512,52135.0
2017-02-27 11:30:00,34.79,34.79,34.76,34.77,60575.0,30.6512,30.6512,30.6247,30.6336,60575.0
2017-02-27 11:35:00,34.76,34.77,34.74,34.74,43215.0,30.6247,30.6336,30.6071,30.6071,43215.0
2017-02-27 11:40:00,34.73,34.76,34.73,34.75,64355.0,30.5983,30.6247,30.5983,30.6159,64355.0
2017-02-27 11:45:00,34.75,34.76,34.73,34.73,53175.0,30.6159,30.6247,30.5983,30.5983,53175.0
2017-02-27 11:50:00,34.73,34.74,34.72,34.73,60275.0,30.5983,30.6071,30.5895,30.5983,60275.0
2017-02-27 11:55:00,34.73,34.74,34.73,34.73,19420.0,30.5983,30.6071,30.5983,30.5983,19420.0
2017-02-27 12:00:00,34.73,34.76,34.72,34.75,118160.0,30.5983,30.6247,30.5895,30.6159,118160.0
2017-02-27 12:05:00,34.75,34.77,34.75,34.76,26730.0,30.6159,30.6336,30.6159,30.6247,26730.0
2017-02-27 12:10:00,34.77,34.78,34.76,34.78,15100.0,30.6336,30.6424,30.6247,30.6424,15100.0
2017-02-27 12:15:00,34.77,34.78,34.77,34.78,26700.0,30.6336,30.6424,30.6336,30.6424,26700.0
2017-02-27 12:20:00,34.78,34.79,34.77,34.78,43555.0,30.6424,30.6512,30.6336,30.6424,43555.0
2017-02-27 12:25:00,34.78,34.78,34.77,34.78,18500.0,30.6424,30.6424,30.6336,30.6424,18500.0
2017-02-27 12:30:00,34.78,34.79,34.78,34.78,16130.0,30.6424,30.6512,30.6424,30.6424,16130.0
2017-02-27 12:35:00,34.78,34.78,34.77,34.77,27435.0,30.6424,30.6424,30.6336,30.6336,27435.0
2017-02-27 12:40:00,34.77,34.79,34.77,34.78,54175.0,30.6336,30.6512,30.6336,30.6424,54175.0
2017-02-27 12:45:00,34.78,34.8,34.78,34.79,27525.0,30.6424,30.66,30.6424,30.6512,27525.0
2017-02-27 12:50:00,34.79,34.8,34.79,34.8,54780.0,30.6512,30.66,30.6512,30.66,54780.0
2017-02-27 12:55:00,34.8,34.8,34.79,34.79,12050.0,30.66,30.66,30.6512,30.6512,12050.0
2017-02-27 13:00:00,34.79,34.8,34.79,34.79,34055.0,30.6512,30.66,30.6512,30.6512,34055.0
2017-02-27 13:05:00,34.78,34.8,34.78,34.79,54325.0,30.6424,30.66,30.6424,30.6512,54325.0
2017-02-27 13:10:00,34.8,34.8,34.79,34.8,21120.0,30.66,30.66,30.6512,30.66,21120.0
2017-02-27 13:15:00,34.8,34.81,34.79,34.8,70685.0,30.66,30.6688,30.6512,30.66,70685.0
2017-02-27 13:20:00,34.79,34.8,34.79,34.8,119500.0,30.6512,30.66,30.6512,30.66,119500.0
2017-02-27 13:25:00,34.8,34.81,34.8,34.81,54210.0,30.66,30.6688,30.66,30.6688,54210.0
2017-02-27 13:30:00,34.81,34.83,34.81,34.82,47145.0,30.6688,30.6864,30.6688,30.6776,47145.0
2017-02-27 13:35:00,34.82,34.83,34.81,34.81,106160.0,30.6776,30.6864,30.6688,30.6688,106160.0
2017-02-27 13:40:00,34.82,34.82,34.81,34.81,57965.0,30.6776,30.6776,30.6688,30.6688,57965.0
2017-02-27 13:45:00,34.81,34.82,34.8,34.81,83250.0,30.6688,30.6776,30.66,30.6688,83250.0
2017-02-27 13:50:00,34.81,34.81,34.81,34.81,25635.0,30.6688,30.6688,30.6688,30.6688,25635.0
2017-02-27 13:55:00,34.81,34.82,34.81,34.81,89750.0,30.6688,30.6776,30.6688,30.6688,89750.0
2017-02-27 14:00:00,34.81,34.83,34.81,34.82,64315.0,30.6688,30.6864,30.6688,30.6776,64315.0
2017-02-27 14:05:00,34.82,34.82,34.81,34.82,93890.0,30.6776,30.6776,30.6688,30.6776,93890.0
2017-02-27 14:10:00,34.82,34.83,34.82,34.82,96835.0,30.6776,30.6864,30.6776,30.6776,96835.0
2017-02-27 14:15:00,34.82,34.83,34.82,34.83,52780.0,30.6776,30.6864,30.6776,30.6864,52780.0
2017-02-27 14:20:00,34.83,34.84,34.83,34.84,50230.0,30.6864,30.6952,30.6864,30.6952,50230.0
2017-02-27 14:25:00,34.83,34.87,34.83,34.86,217230.0,30.6864,30.7217,30.6864,30.7128,217230.0
2017-02-27 14:30:00,34.85,34.86,34.85,34.86,105680.0,30.704,30.7128,30.704,30.7128,105680.0
2017-02-27 14:35:00,34.86,34.86,34.85,34.85,147800.0,30.7128,30.7128,30.704,30.704,147800.0
2017-02-27 14:40:00,34.86,34.86,34.85,34.86,80040.0,30.7128,30.7128,30.704,30.7128,80040.0
2017-02-27 14:45:00,34.86,34.87,34.85,34.87,223850.0,30.7128,30.7217,30.704,30.7217,223850.0
2017-02-27 14:50:00,34.87,34.87,34.86,34.87,92120.0,30.7217,30.7217,30.7128,30.7217,92120.0
2017-02-27 14:55:00,34.87,34.87,34.86,34.86,40515.0,30.7217,30.7217,30.7128,30.7128,40515.0
2017-02-27 15:00:00,34.86,34.87,34.86,34.86,50010.0,30.7128,30.7217,30.7128,30.7128,50010.0
2017-02-27 15:05:00,34.86,34.88,34.86,34.87,97910.0,30.7128,30.7305,30.7128,30.7217,97910.0
2017-02-27 15:10:00,34.87,34.87,34.85,34.87,41950.0,30.7217,30.7217,30.704,30.7217,41950.0
2017-02-27 15:15:00,34.87,34.87,34.85,34.85,87765.0,30.7217,30.7217,30.704,30.704,87765.0
2017-02-27 15:20:00,34.86,34.86,34.84,34.86,105400.0,30.7128,30.7128,30.6952,30.7128,105400.0
2017-02-27 15:25:00,34.86,34.87,34.85,34.86,72855.0,30.7128,30.7217,30.704,30.7128,72855.0
2017-02-27 15:30:00,34.87,34.87,34.86,34.86,91580.0,30.7217,30.7217,30.7128,30.7128,91580.0
2017-02-27 15:35:00,34.86,34.86,34.85,34.85,167530.0,30.7128,30.7128,30.704,30.704,167530.0
2017-02-27 15:40:00,34.85,34.85,34.84,34.84,96075.0,30.704,30.704,30.6952,30.6952,96075.0
2017-02-27 15:45:00,34.84,34.85,34.82,34.82,95840.0,30.6952,30.704,30.6776,30.6776,95840.0
2017-02-27 15:50:00,34.83,34.86,34.83,34.86,104240.0,30.6864,30.7128,30.6864,30.7128,104240.0
2017-02-27 15:55:00,34.86,34.88,34.85,34.88,349240.0,30.7128,30.7305,30.704,30.7305,349240.0
2017-02-28 09:30:00,34.78,34.8,34.74,34.76,265550.0,30.6424,30.66,30.6071,30.6247,265550.0
2017-02-28 09:35:00,34.76,34.78,34.75,34.76,249455.0,30.6247,30.6424,30.6159,30.6247,249455.0
2017-02-28 09:40:00,34.76,34.79,34.76,34.77,519125.0,30.6247,30.6512,30.6247,30.6336,519125.0
2017-02-28 09:45:00,34.77,34.78,34.72,34.72,85140.0,30.6336,30.6424,30.5895,30.5895,85140.0
2017-02-28 09:50:00,34.72,34.72,34.68,34.68,83565.0,30.5895,30.5895,30.5543,30.5543,83565.0
2017-02-28 09:55:00,34.69,34.7,34.67,34.68,49715.0,30.5631,30.5719,30.5455,30.5543,49715.0
2017-02-28 10:00:00,34.68,34.72,34.68,34.71,63625.0,30.5543,30.5895,30.5543,30.5807,63625.0
2017-02-28 10:05:00,34.71,34.73,34.7,34.73,52285.0,30.5807,30.5983,30.5719,30.5983,52285.0
2017-02-28 10:10:00,34.73,34.73,34.71,34.72,36730.0,30.5983,30.5983,30.5807,30.5895,36730.0
2017-02-28 10:15:00,34.72,34.72,34.69,34.7,73355.0,30.5895,30.5895,30.5631,30.5719,73355.0
2017-02-28 10:20:00,34.7,34.7,34.67,34.67,47740.0,30.5719,30.5719,30.5455,30.5455,47740.0
2017-02-28 10:25:00,34.67,34.68,34.66,34.67,59330.0,30.5455,30.5543,30.5366,30.5455,59330.0
2017-02-28 10:30:00,34.67,34.69,34.67,34.67,62635.0,30.5455,30.5631,30.5455,30.5455,62635.0
2017-02-28 10:35:00,34.67,34.69,34.67,34.68,74675.0,30.5455,30.5631,30.5455,30.5543,74675.0
2017-02-28 10:40:00,34.68,34.69,34.67,34.67,88380.0,30.5543,30.5631,30.5455,30.5455,88380.0
2017-02-28 10:45:00,34.68,34.71,34.67,34.71,122165.0,30.5543,30.5807,30.5455,30.5807,122165.0
2017-02-28 10:50:00,34.71,34.73,34.71,34.73,110540.0,30.5807,30.5983,30.5807,30.5983,110540.0
2017-02-28 10:55:00,34.73,34.73,34.71,34.73,64215.0,30.5983,30.5983,30.5807,30.5983,64215.0
2017-02-28 11:00:00,34.73,34.73,34.69,34.71,61280.0,30.5983,30.5983,30.5631,30.5807,61280.0
2017-02-28 11:05:00,34.71,34.73,34.71,34.71,67615.0,30.5807,30.5983,30.5807,30.5807,67615.0
2017-02-28 11:10:00,34.72,34.72,34.7,34.71,29555.0,30.5895,30.5895,30.5719,30.5807,29555.0
2017-02-28 11:15:00,34.71,34.71,34.7,34.7,47490.0,30.5807,30.5807,30.5719,30.5719,47490.0
2017-02-28 11:20:00,34.7,34.72,34.7,34.72,52095.0,30.5719,30.5895,30.5719,30.5895,52095.0
2017-02-28 11:25:00,34.72,34.72,34.7,34.71,36300.0,30.5895,30.5895,30.5719,30.5807,36300.0
2017-02-28 11:30:00,34.71,34.71,34.7,34.7,52985.0,30.5807,30.5807,30.5719,30.5719,52985.0
2017-02-28 11:35:00,34.7,34.7,34.69,34.7,38175.0,30.5719,30.5719,30.5631,30.5719,38175.0
2017-02-28 11:40:00,34.69,34.69,34.68,34.68,63215.0,30.5631,30.5631,30.5543,30.5543,63215.0
2017-02-28 11:45:00,34.69,34.69,34.66,34.68,104455.0,30.5631,30.5631,30.5366,30.5543,104455.0
2017-02-28 11:50:00,34.68,34.69,34.68,34.68,35775.0,30.5543,30.5631,30.5543,30.5543,35775.0
2017-02-28 11:55:00,34.68,34.68,34.67,34.67,39100.0,30.5543,30.5543,30.5455,30.5455,39100.0
2017-02-28 12:00:00,34.67,34.68,34.66,34.67,46255.0,30.5455,30.5543,30.5366,30.5455,46255.0
2017-02-28 12:05:00,34.67,34.67,34.63,34.63,56135.0,30.5455,30.5455,30.5102,30.5102,56135.0
2017-02-28 12:10:00,34.62,34.63,34.62,34.62,60425.0,30.5014,30.5102,30.5014,30.5014,60425.0
2017-02-28 12:15:00,34.62,34.62,34.6,34.61,114430.0,30.5014,30.5014,30.4838,30.4926,114430.0
2017-02-28 12:20:00,34.61,34.61,34.56,34.56,121500.0,30.4926,30.4926,30.4485,30.4485,121500.0
2017-02-28 12:25:00,34.55,34.56,34.54,34.56,297775.0,30.4397,30.4485,30.4309,30.4485,297775.0
2017-02-28 12:30:00,34.56,34.56,34.54,34.56,165715.0,30.4485,30.4485,30.4309,30.4485,165715.0
2017-02-28 12:35:00,34.57,34.57,34.55,34.55,36015.0,30.4573,30.4573,30.4397,30.4397,36015.0
2017-02-28 12:40:00,34.55,34.56,34.55,34.55,27755.0,30.4397,30.4485,30.4397,30.4397,27755.0
2017-02-28 12:45:00,34.55,34.58,34.54,34.57,94215.0,30.4397,30.4662,30.4309,30.4573,94215.0
2017-02-28 12:50:00,34.57,34.57,34.56,34.57,49380.0,30.4573,30.4573,30.4485,30.4573,49380.0
2017-02-28 12:55:00,34.57,34.57,34.55,34.56,24845.0,30.4573,30.4573,30.4397,30.4485,24845.0
2017-02-28 13:00:00,34.55,34.57,34.55,34.57,65375.0,30.4397,30.4573,30.4397,30.4573,65375.0
2017-02-28 13:05:00,34.57,34.59,34.57,34.59,30565.0,30.4573,30.475,30.4573,30.475,30565.0
2017-02-28 13:10:00,34.59,34.59,34.58,34.59,55495.0,30.475,30.475,30.4662,30.475,55495.0
2017-02-28 13:15:00,34.59,34.59,34.57,34.57,88345.0,30.475,30.475,30.4573,30.4573,88345.0
2017-02-28 13:20:00,34.57,34.57,34.55,34.56,32550.0,30.4573,30.4573,30.4397,30.4485,32550.0
2017-02-28 13:25:00,34.56,34.57,34.55,34.56,50390.0,30.4485,30.4573,30.4397,30.4485,50390.0
2017-02-28 13:30:00,34.56,34.56,34.55,34.55,35710.0,30.4485,30.4485,30.4397,30.4397,35710.0
2017-02-28 13:35:00,34.55,34.59,34.55,34.59,68350.0,30.4397,30.475,30.4397,30.475,68350.0
2017-02-28 13:40:00,34.59,34.59,34.57,34.58,161885.0,30.475,30.475,30.4573,30.4662,161885.0
2017-02-28 13:45:00,34.59,34.59,34.56,34.57,103510.0,30.475,30.475,30.4485,30.4573,103510.0
2017-02-28 13:50:00,34.57,34.58,34.56,34.57,41860.0,30.4573,30.4662,30.4485,30.4573,41860.0
2017-02-28 13:55:00,34.57,34.58,34.56,34.57,564445.0,30.4573,30.4662,30.4485,30.4573,564445.0
2017-02-28 14:00:00,34.57,34.58,34.56,34.56,65195.0,30.4573,30.4662,30.4485,30.4485,65195.0
2017-02-28 14:05:00,34.56,34.56,34.52,34.53,151560.0,30.4485,30.4485,30.4133,30.4221,151560.0
2017-02-28 14:10:00,34.53,34.54,34.52,34.52,166215.0,30.4221,30.4309,30.4133,30.4133,166215.0
2017-02-28 14:15:00,34.52,34.53,34.51,34.51,68810.0,30.4133,30.4221,30.4045,30.4045,68810.0
2017-02-28 14:20:00,34.51,34.52,34.5,34.51,48335.0,30.4045,30.4133,30.3957,30.4045,48335.0
2017-02-28 14:25:00,34.51,34.53,34.51,34.53,29255.0,30.4045,30.4221,30.4045,30.4221,29255.0
2017-02-28 14:30:00,34.53,34.54,34.52,34.53,83840.0,30.4221,30.4309,30.4133,30.4221,83840.0
2017-02-28 14:35:00,34.54,34.54,34.52,34.53,76425.0,30.4309,30.4309,30.4133,30.4221,76425.0
2017-02-28 14:40:00,34.53,34.53,34.52,34.53,69540.0,30.4221,30.4221,30.4133,30.4221,69540.0
2017-02-28 14:45:00,34.53,34.56,34.53,34.56,66460.0,30.4221,30.4485,30.4221,30.4485,66460.0
2017-02-28 14:50:00,34.56,34.56,34.54,34.55,62555.0,30.4485,30.4485,30.4309,30.4397,62555.0
2017-02-28 14:55:00,34.55,34.56,34.54,34.55,34630.0,30.4397,30.4485,30.4309,30.4397,34630.0
2017-02-28 15:00:00,34.55,34.55,34.54,34.55,156330.0,30.4397,30.4397,30.4309,30.4397,156330.0
2017-02-28 15:05:00,34.55,34.56,34.55,34.55,211275.0,30.4397,30.4485,30.4397,30.4397,211275.0
2017-02-28 15:10:00,34.55,34.57,34.55,34.57,109250.0,30.4397,30.4573,30.4397,30.4573,109250.0
2017-02-28 15:15:00,34.57,34.59,34.57,34.58,116825.0,30.4573,30.475,30.4573,30.4662,116825.0
2017-02-28 15:20:00,34.58,34.58,34.56,34.57,66305.0,30.4662,30.4662,30.4485,30.4573,66305.0
2017-02-28 15:25:00,34.57,34.57,34.55,34.56,103540.0,30.4573,30.4573,30.4397,30.4485,103540.0
2017-02-28 15:30:00,34.56,34.56,34.55,34.55,96220.0,30.4485,30.4485,30.4397,30.4397,96220.0
2017-02-28 15:35:00,34.55,34.57,34.52,34.53,138235.0,30.4397,30.4573,30.4133,30.4221,138235.0
2017-02-28 15:40:00,34.52,34.53,34.52,34.53,103595.0,30.4133,30.4221,30.4133,30.4221,103595.0
2017-02-28 15:45:00,34.53,34.54,34.52,34.53,76395.0,30.4221,30.4309,30.4133,30.4221,76395.0
2017-02-28 15:50:00,34.53,34.54,34.52,34.53,243230.0,30.4221,30.4309,30.4133,30.4221,243230.0
2017-02-28 15:55:00,34.53,34.55,34.49,34.49,1552510.0,30.4221,30.4397,30.3869,30.3869,1552510.0
2017-03-01 09:30:00,34.84,34.95,34.84,34.91,606055.0,30.6952,30.7921,30.6952,30.7569,606055.0
2017-03-01 09:35:00,34.91,34.99,34.91,34.99,230470.0,30.7569,30.8274,30.7569,30.8274,230470.0
2017-03-01 09:40:00,34.99,34.99,34.92,34.93,148555.0,30.8274,30.8274,30.7657,30.7745,148555.0
2017-03-01 09:45:00,34.92,34.97,34.9,34.97,148395.0,30.7657,30.8098,30.7481,30.8098,148395.0
2017-03-01 09:50:00,34.97,35.01,34.97,35.0,394175.0,30.8098,30.845,30.8098,30.8362,394175.0
2017-03-01 09:55:00,35.01,35.03,35.0,35.01,97440.0,30.845,30.8626,30.8362,30.845,97440.0
2017-03-01 10:00:00,35.01,35.09,35.01,35.07,151585.0,30.845,30.9155,30.845,30.8979,151585.0
2017-03-01 10:05:00,35.07,35.08,35.05,35.05,80720.0,30.8979,30.9067,30.8802,30.8802,80720.0
2017-03-01 10:10:00,35.05,35.06,35.02,35.05,134520.0,30.8802,30.8891,30.8538,30.8802,134520.0
2017-03-01 10:15:00,35.05,35.06,35.03,35.05,65420.0,30.8802,30.8891,30.8626,30.8802,65420.0
2017-03-01 10:20:00,35.05,35.07,35.03,35.04,138905.0,30.8802,30.8979,30.8626,30.8714,138905.0
2017-03-01 10:25:00,35.03,35.04,35.01,35.02,71040.0,30.8626,30.8714,30.845,30.8538,71040.0
2017-03-01 10:30:00,35.03,35.03,35.0,35.01,93055.0,30.8626,30.8626,30.8362,30.845,93055.0
2017-03-01 10:35:00,35.01,35.01,34.98,34.98,54110.0,30.845,30.845,30.8186,30.8186,54110.0
2017-03-01 10:40:00,34.98,34.99,34.96,34.97,76160.0,30.8186,30.8274,30.801,30.8098,76160.0
2017-03-01 10:45:00,34.97,35.0,34.97,34.99,68725.0,30.8098,30.8362,30.8098,30.8274,68725.0
2017-03-01 10:50:00,34.99,35.0,34.96,34.97,130900.0,30.8274,30.8362,30.801,30.8098,130900.0
2017-03-01 10:55:00,34.97,34.98,34.96,34.98,108500.0,30.8098,30.8186,30.801,30.8186,108500.0
2017-03-01 11:00:00,34.99,34.99,34.96,34.97,122615.0,30.8274,30.8274,30.801,30.8098,122615.0
2017-03-01 11:05:00,34.97,35.01,34.97,35.01,111345.0,30.8098,30.845,30.8098,30.845,111345.0
2017-03-01 11:10:00,35.02,35.02,34.99,35.01,94820.0,30.8538,30.8538,30.8274,30.845,94820.0
2017-03-01 11:15:00,35.01,35.02,34.99,35.01,99315.0,30.845,30.8538,30.8274,30.845,99315.0
2017-03-01 11:20:00,35.01,35.01,34.98,34.99,107425.0,30.845,30.845,30.8186,30.8274,107425.0
2017-03-01 11:25:00,35.0,35.02,34.99,35.02,116365.0,30.8362,30.8538,30.8274,30.8538,116365.0
2017-03-01 11:30:00,35.02,35.02,35.01,35.02,60275.0,30.8538,30.8538,30.845,30.8538,60275.0
2017-03-01 11:35:00,35.02,35.02,35.0,35.0,64895.0,30.8538,30.8538,30.8362,30.8362,64895.0
2017-03-01 11:40:00,35.01,35.02,35.0,35.01,46490.0,30.845,30.8538,30.8362,30.845,46490.0
2017-03-01 11:45:00,35.01,35.02,35.0,35.01,17670.0,30.845,30.8538,30.8362,30.845,17670.0
2017-03-01 11:50:00,35.02,35.03,35.01,35.02,65390.0,30.8538,30.8626,30.845,30.8538,65390.0
2017-03-01 11:55:00,35.02,35.04,35.02,35.02,214005.0,30.8538,30.8714,30.8538,30.8538,214005.0
2017-03-01 12:00:00,35.02,35.07,35.02,35.07,295730.0,30.8538,30.8979,30.8538,30.8979,295730.0
2017-03-01 12:05:00,35.07,35.08,35.06,35.07,33045.0,30.8979,30.9067,30.8891,30.8979,33045.0
2017-03-01 12:10:00,35.08,35.1,35.08,35.1,66785.0,30.9067,30.9243,30.9067,30.9243,66785.0
2017-03-01 12:15:00,35.1,35.11,35.07,35.08,126465.0,30.9243,30.9331,30.8979,30.9067,126465.0
2017-03-01 12:20:00,35.09,35.1,35.08,35.09,124715.0,30.9155,30.9243,30.9067,30.9155,124715.0
2017-03-01 12:25:00,35.1,35.11,35.09,35.11,189535.0,30.9243,30.9331,30.9155,30.9331,189535.0
2017-03-01 12:30:00,35.11,35.11,35.1,35.1,39560.0,30.9331,30.9331,30.9243,30.9243,39560.0
2017-03-01 12:35:00,35.11,35.11,35.08,35.08,33390.0,30.9331,30.9331,30.9067,30.9067,33390.0
2017-03-01 12:40:00,35.08,35.09,35.07,35.08,20825.0,30.9067,30.9155,30.8979,30.9067,20825.0
2017-03-01 12:45:00,35.08,35.09,35.07,35.08,36730.0,30.9067,30.9155,30.8979,30.9067,36730.0
2017-03-01 12:50:00,35.08,35.08,35.07,35.07,34090.0,30.9067,30.9067,30.8979,30.8979,34090.0
2017-03-01 12:55:00,35.07,35.09,35.07,35.08,63405.0,30.8979,30.9155,30.8979,30.9067,63405.0
2017-03-01 13:00:00,35.08,35.09,35.08,35.08,41035.0,30.9067,30.9155,30.9067,30.9067,41035.0
2017-03-01 13:05:00,35.09,35.1,35.09,35.09,32350.0,30.9155,30.9243,30.9155,30.9155,32350.0
2017-03-01 13:10:00,35.09,35.09,35.08,35.09,33100.0,30.9155,30.9155,30.9067,30.9155,33100.0
2017-03-01 13:15:00,35.1,35.1,35.08,35.08,143445.0,30.9243,30.9243,30.9067,30.9067,143445.0
2017-03-01 13:20:00,35.09,35.1,35.08,35.1,40615.0,30.9155,30.9243,30.9067,30.9243,40615.0
2017-03-01 13:25:00,35.1,35.1,35.09,35.1,46175.0,30.9243,30.9243,30.9155,30.9243,46175.0
2017-03-01 13:30:00,35.1,35.1,35.09,35.1,83250.0,30.9243,30.9243,30.9155,30.9243,83250.0
2017-03-01 13:35:00,35.1,35.11,35.1,35.11,96045.0,30.9243,30.9331,30.9243,30.9331,96045.0
2017-03-01 13:40:00,35.11,35.12,35.11,35.12,70850.0,30.9331,30.9419,30.9331,30.9419,70850.0
2017-03-01 13:45:00,35.12,35.13,35.11,35.13,72075.0,30.9419,30.9507,30.9331,30.9507,72075.0
2017-03-01 13:50:00,35.13,35.14,35.12,35.13,70480.0,30.9507,30.9595,30.9419,30.9507,70480.0
2017-03-01 13:55:00,35.13,35.13,35.11,35.11,76495.0,30.9507,30.9507,30.9331,30.9331,76495.0
2017-03-01 14:00:00,35.11,35.11,35.1,35.1,142740.0,30.9331,30.9331,30.9243,30.9243,142740.0
2017-03-01 14:05:00,35.1,35.11,35.09,35.09,50520.0,30.9243,30.9331,30.9155,30.9155,50520.0
2017-03-01 14:10:00,35.09,35.11,35.09,35.11,82155.0,30.9155,30.9331,30.9155,30.9331,82155.0
2017-03-01 14:15:00,35.11,35.14,35.11,35.13,85520.0,30.9331,30.9595,30.9331,30.9507,85520.0
2017-03-01 14:20:00,35.13,35.14,35.13,35.14,233285.0,30.9507,30.9595,30.9507,30.9595,233285.0
2017-03-01 14:25:00,35.14,35.14,35.12,35.13,91610.0,30.9595,30.9595,30.9419,30.9507,91610.0
2017-03-01 14:30:00,35.13,35.14,35.12,35.12,51540.0,30.9507,30.9595,30.9419,30.9419,51540.0
2017-03-01 14:35:00,35.12,35.12,35.1,35.11,69305.0,30.9419,30.9419,30.9243,30.9331,69305.0
2017-03-01 14:40:00,35.11,35.11,35.08,35.09,63025.0,30.9331,30.9331,30.9067,30.9155,63025.0
2017-03-01 14:45:00,35.09,35.1,35.08,35.1,472565.0,30.9155,30.9243,30.9067,30.9243,472565.0
2017-03-01 14:50:00,35.09,35.11,35.09,35.1,64310.0,30.9155,30.9331,30.9155,30.9243,64310.0
2017-03-01 14:55:00,35.1,35.11,35.1,35.11,50220.0,30.9243,30.9331,30.9243,30.9331,50220.0
2017-03-01 15:00:00,35.1,35.11,35.08,35.1,37445.0,30.9243,30.9331,30.9067,30.9243,37445.0
2017-03-01 15:05:00,35.1,35.1,35.08,35.08,109455.0,30.9243,30.9243,30.9067,30.9067,109455.0
2017-03-01 15:10:00,35.08,35.1,35.08,35.09,110230.0,30.9067,30.9243,30.9067,30.9155,110230.0
2017-03-01 15:15:00,35.09,35.11,35.09,35.11,76060.0,30.9155,30.9331,30.9155,30.9331,76060.0
2017-03-01 15:20:00,35.11,35.12,35.11,35.11,65625.0,30.9331,30.9419,30.9331,30.9331,65625.0
2017-03-01 15:25:00,35.11,35.11,35.09,35.09,47840.0,30.9331,30.9331,30.9155,30.9155,47840.0
2017-03-01 15:30:00,35.1,35.1,35.09,35.09,41210.0,30.9243,30.9243,30.9155,30.9155,41210.0
2017-03-01 15:35:00,35.1,35.11,35.1,35.1,65020.0,30.9243,30.9331,30.9243,30.9243,65020.0
2017-03-01 15:40:00,35.11,35.13,35.1,35.13,89725.0,30.9331,30.9507,30.9243,30.9507,89725.0
2017-03-01 15:45:00,35.13,35.14,35.12,35.13,97865.0,30.9507,30.9595,30.9419,30.9507,97865.0
2017-03-01 15:50:00,35.13,35.14,35.06,35.08,493590.0,30.9507,30.9595,30.8891,30.9067,493590.0
2017-03-01 15:55:00,35.08,35.08,35.04,35.08,686015.0,30.9067,30.9067,30.8714,30.9067,686015.0
2017-03-02 09:30:00,35.04,35.04,34.94,34.95,426530.0,30.8714,30.8714,30.7833,30.7921,426530.0
2017-03-02 09:35:00,34.95,34.98,34.91,34.98,193285.0,30.7921,30.8186,30.7569,30.8186,193285.0
2017-03-02 09:40:00,34.98,35.0,34.97,34.98,34125.0,30.8186,30.8362,30.8098,30.8186,34125.0
2017-03-02 09:45:00,34.98,34.98,34.95,34.95,27195.0,30.8186,30.8186,30.7921,30.7921,27195.0
2017-03-02 09:50:00,34.95,34.95,34.9,34.94,99275.0,30.7921,30.7921,30.7481,30.7833,99275.0
2017-03-02 09:55:00,34.94,34.97,34.93,34.97,72565.0,30.7833,30.8098,30.7745,30.8098,72565.0
2017-03-02 10:00:00,34.97,34.98,34.94,34.94,59425.0,30.8098,30.8186,30.7833,30.7833,59425.0
2017-03-02 10:05:00,34.95,34.96,34.91,34.91,104850.0,30.7921,30.801,30.7569,30.7569,104850.0
2017-03-02 10:10:00,34.92,34.92,34.89,34.91,89360.0,30.7657,30.7657,30.7393,30.7569,89360.0
2017-03-02 10:15:00,34.9,34.95,34.9,34.95,45005.0,30.7481,30.7921,30.7481,30.7921,45005.0
2017-03-02 10:20:00,34.95,34.95,34.91,34.94,58000.0,30.7921,30.7921,30.7569,30.7833,58000.0
2017-03-02 10:25:00,34.94,34.95,34.93,34.94,39555.0,30.7833,30.7921,30.7745,30.7833,39555.0
2017-03-02 10:30:00,34.94,34.95,34.93,34.93,55980.0,30.7833,30.7921,30.7745,30.7745,55980.0
2017-03-02 10:35:00,34.92,34.92,34.9,34.9,68005.0,30.7657,30.7657,30.7481,30.7481,68005.0
2017-03-02 10:40:00,34.9,34.93,34.89,34.93,56215.0,30.7481,30.7745,30.7393,30.7745,56215.0
2017-03-02 10:45:00,34.93,34.93,34.91,34.91,88900.0,30.7745,30.7745,30.7569,30.7569,88900.0
2017-03-02 10:50:00,34.92,34.94,34.92,34.93,187710.0,30.7657,30.7833,30.7657,30.7745,187710.0
2017-03-02 10:55:00,34.93,34.93,34.89,34.9,44225.0,30.7745,30.7745,30.7393,30.7481,44225.0
2017-03-02 11:00:00,34.9,34.91,34.88,34.88,48000.0,30.7481,30.7569,30.7305,30.7305,48000.0
2017-03-02 11:05:00,34.88,34.88,34.85,34.86,35060.0,30.7305,30.7305,30.704,30.7128,35060.0
2017-03-02 11:10:00,34.86,34.86,34.8,34.81,234510.0,30.7128,30.7128,30.66,30.6688,234510.0
2017-03-02 11:15:00,34.81,34.81,34.78,34.8,67630.0,30.6688,30.6688,30.6424,30.66,67630.0
2017-03-02 11:20:00,34.8,34.83,34.8,34.82,54055.0,30.66,30.6864,30.66,30.6776,54055.0
2017-03-02 11:25:00,34.82,34.82,34.79,34.79,120060.0,30.6776,30.6776,30.6512,30.6512,120060.0
2017-03-02 11:30:00,34.79,34.8,34.76,34.77,53525.0,30.6512,30.66,30.6247,30.6336,53525.0
2017-03-02 11:35:00,34.77,34.77,34.75,34.75,48535.0,30.6336,30.6336,30.6159,30.6159,48535.0
2017-03-02 11:40:00,34.76,34.79,34.76,34.78,262145.0,30.6247,30.6512,30.6247,30.6424,262145.0
2017-03-02 11:45:00,34.78,34.8,34.78,34.8,47510.0,30.6424,30.66,30.6424,30.66,47510.0
2017-03-02 11:50:00,34.8,34.81,34.8,34.81,67970.0,30.66,30.6688,30.66,30.6688,67970.0
2017-03-02 11:55:00,34.81,34.84,34.81,34.83,66685.0,30.6688,30.6952,30.6688,30.6864,66685.0
2017-03-02 12:00:00,34.83,34.84,34.82,34.83,74805.0,30.6864,30.6952,30.6776,30.6864,74805.0
2017-03-02 12:05:00,34.82,34.83,34.81,34.81,23650.0,30.6776,30.6864,30.6688,30.6688,23650.0
2017-03-02 12:10:00,34.81,34.81,34.79,34.8,47230.0,30.6688,30.6688,30.6512,30.66,47230.0
2017-03-02 12:15:00,34.8,34.81,34.8,34.81,42375.0,30.66,30.6688,30.66,30.6688,42375.0
2017-03-02 12:20:00,34.8,34.81,34.77,34.77,26570.0,30.66,30.6688,30.6336,30.6336,26570.0
2017-03-02 12:25:00,34.77,34.78,34.77,34.78,41840.0,30.6336,30.6424,30.6336,30.6424,41840.0
2017-03-02 12:30:00,34.77,34.8,34.77,34.79,33380.0,30.6336,30.66,30.6336,30.6512,33380.0
2017-03-02 12:35:00,34.79,34.81,34.79,34.81,63355.0,30.6512,30.6688,30.6512,30.6688,63355.0
2017-03-02 12:40:00,34.82,34.82,34.8,34.81,15440.0,30.6776,30.6776,30.66,30.6688,15440.0
2017-03-02 12:45:00,34.81,34.81,34.78,34.79,48470.0,30.6688,30.6688,30.6424,30.6512,48470.0
2017-03-02 12:50:00,34.79,34.81,34.78,34.81,48400.0,30.6512,30.6688,30.6424,30.6688,48400.0
2017-03-02 12:55:00,34.81,34.82,34.81,34.81,28510.0,30.6688,30.6776,30.6688,30.6688,28510.0
2017-03-02 13:00:00,34.81,34.81,34.79,34.8,13520.0,30.6688,30.6688,30.6512,30.66,13520.0
2017-03-02 13:05:00,34.8,34.81,34.79,34.79,29790.0,30.66,30.6688,30.6512,30.6512,29790.0
2017-03-02 13:10:00,34.79,34.79,34.78,34.78,39650.0,30.6512,30.6512,30.6424,30.6424,39650.0
2017-03-02 13:15:00,34.77,34.78,34.76,34.77,50960.0,30.6336,30.6424,30.6247,30.6336,50960.0
2017-03-02 13:20:00,34.76,34.77,34.76,34.77,54615.0,30.6247,30.6336,30.6247,30.6336,54615.0
2017-03-02 13:25:00,34.78,34.8,34.77,34.8,36795.0,30.6424,30.66,30.6336,30.66,36795.0
2017-03-02 13:30:00,34.8,34.81,34.8,34.81,124815.0,30.66,30.6688,30.66,30.6688,124815.0
2017-03-02 13:35:00,34.81,34.81,34.79,34.79,62705.0,30.6688,30.6688,30.6512,30.6512,62705.0
2017-03-02 13:40:00,34.79,34.8,34.79,34.79,27620.0,30.6512,30.66,30.6512,30.6512,27620.0
2017-03-02 13:45:00,34.79,34.8,34.79,34.79,35090.0,30.6512,30.66,30.6512,30.6512,35090.0
2017-03-02 13:50:00,34.79,34.8,34.78,34.8,71525.0,30.6512,30.66,30.6424,30.66,71525.0
2017-03-02 13:55:00,34.79,34.8,34.79,34.8,52305.0,30.6512,30.66,30.6512,30.66,52305.0
2017-03-02 14:00:00,34.8,34.82,34.79,34.81,500775.0,30.66,30.6776,30.6512,30.6688,500775.0
2017-03-02 14:05:00,34.81,34.82,34.81,34.81,341470.0,30.6688,30.6776,30.6688,30.6688,341470.0
2017-03-02 14:10:00,34.8,34.81,34.8,34.8,23280.0,30.66,30.6688,30.66,30.66,23280.0
2017-03-02 14:15:00,34.79,34.79,34.78,34.78,29155.0,30.6512,30.6512,30.6424,30.6424,29155.0
2017-03-02 14:20:00,34.78,34.79,34.78,34.78,27695.0,30.6424,30.6512,30.6424,30.6424,27695.0
2017-03-02 14:25:00,34.78,34.81,34.77,34.81,60815.0,30.6424,30.6688,30.6336,30.6688,60815.0
2017-03-02 14:30:00,34.81,34.83,34.8,34.83,74285.0,30.6688,30.6864,30.66,30.6864,74285.0
2017-03-02 14:35:00,34.82,34.83,34.81,34.83,84945.0,30.6776,30.6864,30.6688,30.6864,84945.0
2017-03-02 14:40:00,34.83,34.83,34.81,34.81,66485.0,30.6864,30.6864,30.6688,30.6688,66485.0
2017-03-02 14:45:00,34.81,34.84,34.81,34.84,89140.0,30.6688,30.6952,30.6688,30.6952,89140.0
2017-03-02 14:50:00,34.84,34.84,34.82,34.83,75370.0,30.6952,30.6952,30.6776,30.6864,75370.0
2017-03-02 14:55:00,34.82,34.83,34.81,34.82,37580.0,30.6776,30.6864,30.6688,30.6776,37580.0
2017-03-02 15:00:00,34.81,34.82,34.8,34.81,48660.0,30.6688,30.6776,30.66,30.6688,48660.0
2017-03-02 15:05:00,34.81,34.81,34.79,34.79,37380.0,30.6688,30.6688,30.6512,30.6512,37380.0
2017-03-02 15:10:00,34.79,34.8,34.78,34.78,114130.0,30.6512,30.66,30.6424,30.6424,114130.0
2017-03-02 15:15:00,34.78,34.78,34.73,34.75,71470.0,30.6424,30.6424,30.5983,30.6159,71470.0
2017-03-02 15:20:00,34.75,34.76,34.75,34.76,94710.0,30.6159,30.6247,30.6159,30.6247,94710.0
2017-03-02 15:25:00,34.76,34.77,34.75,34.76,64650.0,30.6247,30.6336,30.6159,30.6247,64650.0
2017-03-02 15:30:00,34.76,34.77,34.75,34.75,92800.0,30.6247,30.6336,30.6159,30.6159,92800.0
2017-03-02 15:35:00,34.75,34.76,34.74,34.75,133740.0,30.6159,30.6247,30.6071,30.6159,133740.0
2017-03-02 15:40:00,34.75,34.76,34.7,34.7,153660.0,30.6159,30.6247,30.5719,30.5719,153660.0
2017-03-02 15:45:00,34.7,34.72,34.68,34.68,102950.0,30.5719,30.5895,30.5543,30.5543,102950.0
2017-03-02 15:50:00,34.69,34.7,34.66,34.69,147685.0,30.5631,30.5719,30.5366,30.5631,147685.0
2017-03-02 15:55:00,34.69,34.7,34.68,34.68,355870.0,30.5631,30.5719,30.5543,30.5543,355870.0
2017-03-03 09:30:00,34.67,34.73,34.66,34.7,140575.0,30.5455,30.5983,30.5366,30.5719,140575.0
2017-03-03 09:35:00,34.71,34.76,34.7,34.75,142675.0,30.5807,30.6247,30.5719,30.6159,142675.0
2017-03-03 09:40:00,34.75,34.76,34.73,34.75,30730.0,30.6159,30.6247,30.5983,30.6159,30730.0
2017-03-03 09:45:00,34.74,34.74,34.69,34.7,52840.0,30.6071,30.6071,30.5631,30.5719,52840.0
2017-03-03 09:50:00,34.7,34.7,34.64,34.64,29390.0,30.5719,30.5719,30.519,30.519,29390.0
2017-03-03 09:55:00,34.64,34.64,34.58,34.59,84010.0,30.519,30.519,30.4662,30.475,84010.0
2017-03-03 10:00:00,34.59,34.65,34.57,34.63,105165.0,30.475,30.5278,30.4573,30.5102,105165.0
2017-03-03 10:05:00,34.63,34.64,34.61,34.61,140575.0,30.5102,30.519,30.4926,30.4926,140575.0
2017-03-03 10:10:00,34.62,34.67,34.62,34.65,69365.0,30.5014,30.5455,30.5014,30.5278,69365.0
2017-03-03 10:15:00,34.65,34.66,34.61,34.61,56765.0,30.5278,30.5366,30.4926,30.4926,56765.0
2017-03-03 10:20:00,34.6,34.6,34.56,34.59,105685.0,30.4838,30.4838,30.4485,30.475,105685.0
2017-03-03 10:25:00,34.6,34.6,34.57,34.58,132045.0,30.4838,30.4838,30.4573,30.4662,132045.0
2017-03-03 10:30:00,34.58,34.58,34.55,34.56,234745.0,30.4662,30.4662,30.4397,30.4485,234745.0
2017-03-03 10:35:00,34.57,34.59,34.56,34.59,46180.0,30.4573,30.475,30.4485,30.475,46180.0
2017-03-03 10:40:00,34.6,34.64,34.6,34.64,26025.0,30.4838,30.519,30.4838,30.519,26025.0
2017-03-03 10:45:00,34.64,34.65,34.63,34.63,41105.0,30.519,30.5278,30.5102,30.5102,41105.0
2017-03-03 10:50:00,34.64,34.68,34.63,34.66,19080.0,30.519,30.5543,30.5102,30.5366,19080.0
2017-03-03 10:55:00,34.66,34.66,34.62,34.62,28405.0,30.5366,30.5366,30.5014,30.5014,28405.0
2017-03-03 11:00:00,34.61,34.62,34.59,34.6,65180.0,30.4926,30.5014,30.475,30.4838,65180.0
2017-03-03 11:05:00,34.6,34.62,34.6,34.62,34980.0,30.4838,30.5014,30.4838,30.5014,34980.0
2017-03-03 11:10:00,34.62,34.63,34.62,34.62,23290.0,30.5014,30.5102,30.5014,30.5014,23290.0
2017-03-03 11:15:00,34.61,34.62,34.6,34.61,133720.0,30.4926,30.5014,30.4838,30.4926,133720.0
2017-03-03 11:20:00,34.61,34.62,34.61,34.62,67630.0,30.4926,30.5014,30.4926,30.5014,67630.0
2017-03-03 11:25:00,34.62,34.62,34.59,34.59,27655.0,30.5014,30.5014,30.475,30.475,27655.0
2017-03-03 11:30:00,34.59,34.6,34.58,34.59,48450.0,30.475,30.4838,30.4662,30.475,48450.0
2017-03-03 11:35:00,34.58,34.59,34.57,34.59,19540.0,30.4662,30.475,30.4573,30.475,19540.0
2017-03-03 11:40:00,34.61,34.61,34.56,34.56,63440.0,30.4926,30.4926,30.4485,30.4485,63440.0
2017-03-03 11:45:00,34.56,34.59,34.56,34.59,81415.0,30.4485,30.475,30.4485,30.475,81415.0
2017-03-03 11:50:00,34.59,34.62,34.59,34.62,59120.0,30.475,30.5014,30.475,30.5014,59120.0
2017-03-03 11:55:00,34.62,34.62,34.61,34.61,29480.0,30.5014,30.5014,30.4926,30.4926,29480.0
2017-03-03 12:00:00,34.61,34.62,34.61,34.61,51305.0,30.4926,30.5014,30.4926,30.4926,51305.0
2017-03-03 12:05:00,34.61,34.63,34.61,34.62,24975.0,30.4926,30.5102,30.4926,30.5014,24975.0
2017-03-03 12:10:00,34.62,34.63,34.61,34.62,44805.0,30.5014,30.5102,30.4926,30.5014,44805.0
2017-03-03 12:15:00,34.62,34.62,34.59,34.61,38220.0,30.5014,30.5014,30.475,30.4926,38220.0
2017-03-03 12:20:00,34.61,34.61,34.59,34.59,64200.0,30.4926,30.4926,30.475,30.475,64200.0
2017-03-03 12:25:00,34.6,34.61,34.59,34.6,29770.0,30.4838,30.4926,30.475,30.4838,29770.0
2017-03-03 12:30:00,34.61,34.64,34.6,34.64,117775.0,30.4926,30.519,30.4838,30.519,117775.0
2017-03-03 12:35:00,34.64,34.64,34.63,34.64,42295.0,30.519,30.519,30.5102,30.519,42295.0
2017-03-03 12:40:00,34.64,34.66,34.63,34.65,33080.0,30.519,30.5366,30.5102,30.5278,33080.0
2017-03-03 12:45:00,34.66,34.66,34.63,34.63,39870.0,30.5366,30.5366,30.5102,30.5102,39870.0
2017-03-03 12:50:00,34.62,34.63,34.62,34.62,16080.0,30.5014,30.5102,30.5014,30.5014,16080.0
2017-03-03 12:55:00,34.62,34.63,34.62,34.62,25750.0,30.5014,30.5102,30.5014,30.5014,25750.0
2017-03-03 13:00:00,34.62,34.64,34.57,34.63,145075.0,30.5014,30.519,30.4573,30.5102,145075.0
2017-03-03 13:05:00,34.63,34.63,34.6,34.61,90625.0,30.5102,30.5102,30.4838,30.4926,90625.0
2017-03-03 13:10:00,34.61,34.62,34.6,34.6,36385.0,30.4926,30.5014,30.4838,30.4838,36385.0
2017-03-03 13:15:00,34.59,34.6,34.56,34.57,53595.0,30.475,30.4838,30.4485,30.4573,53595.0
2017-03-03 13:20:00,34.57,34.58,34.56,34.56,63835.0,30.4573,30.4662,30.4485,30.4485,63835.0
2017-03-03 13:25:00,34.56,34.59,34.56,34.59,34235.0,30.4485,30.475,30.4485,30.475,34235.0
2017-03-03 13:30:00,34.59,34.6,34.58,34.59,22030.0,30.475,30.4838,30.4662,30.475,22030.0
2017-03-03 13:35:00,34.59,34.59,34.58,34.58,36945.0,30.475,30.475,30.4662,30.4662,36945.0
2017-03-03 13:40:00,34.58,34.62,34.58,34.61,33990.0,30.4662,30.5014,30.4662,30.4926,33990.0
2017-03-03 13:45:00,34.63,34.64,34.62,34.63,138775.0,30.5102,30.519,30.5014,30.5102,138775.0
2017-03-03 13:50:00,34.64,34.64,34.61,34.61,43125.0,30.519,30.519,30.4926,30.4926,43125.0
2017-03-03 13:55:00,34.62,34.63,34.61,34.61,22640.0,30.5014,30.5102,30.4926,30.4926,22640.0
2017-03-03 14:00:00,34.62,34.63,34.62,34.63,29640.0,30.5014,30.5102,30.5014,30.5102,29640.0
2017-03-03 14:05:00,34.62,34.65,34.62,34.64,34495.0,30.5014,30.5278,30.5014,30.519,34495.0
2017-03-03 14:10:00,34.64,34.66,34.64,34.64,14000.0,30.519,30.5366,30.519,30.519,14000.0
2017-03-03 14:15:00,34.63,34.63,34.61,34.62,21435.0,30.5102,30.5102,30.4926,30.5014,21435.0
2017-03-03 14:20:00,34.61,34.64,34.61,34.63,67340.0,30.4926,30.519,30.4926,30.5102,67340.0
2017-03-03 14:25:00,34.63,34.64,34.62,34.62,33945.0,30.5102,30.519,30.5014,30.5014,33945.0
2017-03-03 14:30:00,34.63,34.65,34.63,34.65,34005.0,30.5102,30.5278,30.5102,30.5278,34005.0
2017-03-03 14:35:00,34.66,34.66,34.64,34.66,37120.0,30.5366,30.5366,30.519,30.5366,37120.0
2017-03-03 14:40:00,34.66,34.66,34.65,34.65,62070.0,30.5366,30.5366,30.5278,30.5278,62070.0
2017-03-03 14:45:00,34.65,34.66,34.65,34.65,53225.0,30.5278,30.5366,30.5278,30.5278,53225.0
2017-03-03 14:50:00,34.66,34.67,34.66,34.67,23115.0,30.5366,30.5455,30.5366,30.5455,23115.0
2017-03-03 14:55:00,34.67,34.67,34.66,34.67,31410.0,30.5455,30.5455,30.5366,30.5455,31410.0
2017-03-03 15:00:00,34.66,34.68,34.66,34.67,48770.0,30.5366,30.5543,30.5366,30.5455,48770.0
2017-03-03 15:05:00,34.67,34.67,34.66,34.66,33455.0,30.5455,30.5455,30.5366,30.5366,33455.0
2017-03-03 15:10:00,34.66,34.66,34.65,34.66,130725.0,30.5366,30.5366,30.5278,30.5366,130725.0
2017-03-03 15:15:00,34.67,34.68,34.66,34.68,21480.0,30.5455,30.5543,30.5366,30.5543,21480.0
2017-03-03 15:20:00,34.67,34.71,34.67,34.71,25755.0,30.5455,30.5807,30.5455,30.5807,25755.0
2017-03-03 15:25:00,34.71,34.73,34.71,34.73,59855.0,30.5807,30.5983,30.5807,30.5983,59855.0
2017-03-03 15:30:00,34.73,34.73,34.71,34.72,37140.0,30.5983,30.5983,30.5807,30.5895,37140.0
2017-03-03 15:35:00,34.72,34.74,34.72,34.73,108515.0,30.5895,30.6071,30.5895,30.5983,108515.0
2017-03-03 15:40:00,34.73,34.73,34.71,34.71,52910.0,30.5983,30.5983,30.5807,30.5807,52910.0
2017-03-03 15:45:00,34.71,34.71,34.69,34.69,153465.0,30.5807,30.5807,30.5631,30.5631,153465.0
2017-03-03 15:50:00,34.7,34.72,34.7,34.72,117625.0,30.5719,30.5895,30.5719,30.5895,117625.0
2017-03-03 15:55:00,34.72,34.73,34.7,34.71,238005.0,30.5895,30.5983,30.5719,30.5807,238005.0
2017-03-06 09:30:00,34.54,34.56,34.46,34.47,209085.0,30.4309,30.4485,30.3604,30.3692,209085.0
2017-03-06 09:35:00,34.48,34.48,34.43,34.45,130020.0,30.3781,30.3781,30.334,30.3516,130020.0
2017-03-06 09:40:00,34.44,34.46,34.42,34.43,88490.0,30.3428,30.3604,30.3252,30.334,88490.0
2017-03-06 09:45:00,34.42,34.45,34.4,34.45,82810.0,30.3252,30.3516,30.3076,30.3516,82810.0
2017-03-06 09:50:00,34.45,34.49,34.44,34.49,154200.0,30.3516,30.3869,30.3428,30.3869,154200.0
2017-03-06 09:55:00,34.48,34.49,34.45,34.48,102680.0,30.3781,30.3869,30.3516,30.3781,102680.0
2017-03-06 10:00:00,34.49,34.5,34.47,34.48,56840.0,30.3869,30.3957,30.3692,30.3781,56840.0
2017-03-06 10:05:00,34.48,34.51,34.48,34.51,75960.0,30.3781,30.4045,30.3781,30.4045,75960.0
2017-03-06 10:10:00,34.51,34.54,34.51,34.52,55290.0,30.4045,30.4309,30.4045,30.4133,55290.0
2017-03-06 10:15:00,34.53,34.53,34.48,34.48,48020.0,30.4221,30.4221,30.3781,30.3781,48020.0
2017-03-06 10:20:00,34.48,34.49,34.46,34.48,105940.0,30.3781,30.3869,30.3604,30.3781,105940.0
2017-03-06 10:25:00,34.48,34.48,34.46,34.46,65760.0,30.3781,30.3781,30.3604,30.3604,65760.0
2017-03-06 10:30:00,34.47,34.47,34.44,34.44,111275.0,30.3692,30.3692,30.3428,30.3428,111275.0
2017-03-06 10:35:00,34.44,34.44,34.41,34.43,102420.0,30.3428,30.3428,30.3164,30.334,102420.0
2017-03-06 10:40:00,34.43,34.43,34.41,34.41,72400.0,30.334,30.334,30.3164,30.3164,72400.0
2017-03-06 10:45:00,34.41,34.45,34.41,34.44,56330.0,30.3164,30.3516,30.3164,30.3428,56330.0
2017-03-06 10:50:00,34.44,34.44,34.39,34.39,84465.0,30.3428,30.3428,30.2988,30.2988,84465.0
2017-03-06 10:55:00,34.39,34.4,34.39,34.4,57190.0,30.2988,30.3076,30.2988,30.3076,57190.0
2017-03-06 11:00:00,34.4,34.4,34.38,34.4,53505.0,30.3076,30.3076,30.29,30.3076,53505.0
2017-03-06 11:05:00,34.4,34.4,34.39,34.39,13690.0,30.3076,30.3076,30.2988,30.2988,13690.0
2017-03-06 11:10:00,34.39,34.41,34.39,34.41,57645.0,30.2988,30.3164,30.2988,30.3164,57645.0
2017-03-06 11:15:00,34.41,34.44,34.4,34.44,59095.0,30.3164,30.3428,30.3076,30.3428,59095.0
2017-03-06 11:20:00,34.43,34.44,34.43,34.43,14650.0,30.334,30.3428,30.334,30.334,14650.0
2017-03-06 11:25:00,34.42,34.43,34.42,34.42,35480.0,30.3252,30.334,30.3252,30.3252,35480.0
2017-03-06 11:30:00,34.42,34.42,34.41,34.41,19310.0,30.3252,30.3252,30.3164,30.3164,19310.0
2017-03-06 11:35:00,34.41,34.42,34.39,34.39,73895.0,30.3164,30.3252,30.2988,30.2988,73895.0
2017-03-06 11:40:00,34.39,34.4,34.38,34.38,26905.0,30.2988,30.3076,30.29,30.29,26905.0
2017-03-06 11:45:00,34.39,34.4,34.38,34.38,74755.0,30.2988,30.3076,30.29,30.29,74755.0
2017-03-06 11:50:00,34.39,34.39,34.37,34.37,29640.0,30.2988,30.2988,30.2811,30.2811,29640.0
2017-03-06 11:55:00,34.37,34.38,34.36,34.38,49790.0,30.2811,30.29,30.2723,30.29,49790.0
2017-03-06 12:00:00,34.37,34.4,34.37,34.4,46120.0,30.2811,30.3076,30.2811,30.3076,46120.0
2017-03-06 12:05:00,34.4,34.41,34.39,34.39,82290.0,30.3076,30.3164,30.2988,30.2988,82290.0
2017-03-06 12:10:00,34.39,34.41,34.39,34.4,46120.0,30.2988,30.3164,30.2988,30.3076,46120.0
2017-03-06 12:15:00,34.4,34.41,34.4,34.4,71215.0,30.3076,30.3164,30.3076,30.3076,71215.0
2017-03-06 12:20:00,34.4,34.4,34.38,34.38,49790.0,30.3076,30.3076,30.29,30.29,49790.0
2017-03-06 12:25:00,34.38,34.41,34.38,34.4,54870.0,30.29,30.3164,30.29,30.3076,54870.0
2017-03-06 12:30:00,34.4,34.41,34.39,34.39,21035.0,30.3076,30.3164,30.2988,30.2988,21035.0
2017-03-06 12:35:00,34.4,34.4,34.38,34.39,11815.0,30.3076,30.3076,30.29,30.2988,11815.0
2017-03-06 12:40:00,34.39,34.42,34.39,34.42,47420.0,30.2988,30.3252,30.2988,30.3252,47420.0
2017-03-06 12:45:00,34.42,34.42,34.4,34.41,39230.0,30.3252,30.3252,30.3076,30.3164,39230.0
2017-03-06 12:50:00,34.41,34.42,34.4,34.42,40155.0,30.3164,30.3252,30.3076,30.3252,40155.0
2017-03-06 12:55:00,34.43,34.43,34.42,34.43,28705.0,30.334,30.334,30.3252,30.334,28705.0
2017-03-06 13:00:00,34.43,34.45,34.43,34.45,24730.0,30.334,30.3516,30.334,30.3516,24730.0
2017-03-06 13:05:00,34.44,34.45,34.43,34.44,20440.0,30.3428,30.3516,30.334,30.3428,20440.0
2017-03-06 13:10:00,34.44,34.48,34.44,34.48,44095.0,30.3428,30.3781,30.3428,30.3781,44095.0
2017-03-06 13:15:00,34.48,34.5,34.48,34.5,59500.0,30.3781,30.3957,30.3781,30.3957,59500.0
2017-03-06 13:20:00,34.51,34.52,34.5,34.52,44330.0,30.4045,30.4133,30.3957,30.4133,44330.0
2017-03-06 13:25:00,34.52,34.52,34.5,34.5,27030.0,30.4133,30.4133,30.3957,30.3957,27030.0
2017-03-06 13:30:00,34.5,34.51,34.5,34.51,17145.0,30.3957,30.4045,30.3957,30.4045,17145.0
2017-03-06 13:35:00,34.51,34.52,34.5,34.51,74085.0,30.4045,30.4133,30.3957,30.4045,74085.0
2017-03-06 13:40:00,34.51,34.52,34.5,34.5,27170.0,30.4045,30.4133,30.3957,30.3957,27170.0
2017-03-06 13:45:00,34.5,34.5,34.48,34.48,27470.0,30.3957,30.3957,30.3781,30.3781,27470.0
2017-03-06 13:50:00,34.49,34.5,34.48,34.49,27755.0,30.3869,30.3957,30.3781,30.3869,27755.0
2017-03-06 13:55:00,34.48,34.49,34.48,34.49,67760.0,30.3781,30.3869,30.3781,30.3869,67760.0
2017-03-06 14:00:00,34.49,34.49,34.48,34.48,17250.0,30.3869,30.3869,30.3781,30.3781,17250.0
2017-03-06 14:05:00,34.48,34.49,34.48,34.49,16250.0,30.3781,30.3869,30.3781,30.3869,16250.0
2017-03-06 14:10:00,34.48,34.49,34.48,34.48,24460.0,30.3781,30.3869,30.3781,30.3781,24460.0
2017-03-06 14:15:00,34.49,34.49,34.48,34.48,22460.0,30.3869,30.3869,30.3781,30.3781,22460.0
2017-03-06 14:20:00,34.48,34.49,34.47,34.49,36515.0,30.3781,30.3869,30.3692,30.3869,36515.0
2017-03-06 14:25:00,34.48,34.49,34.47,34.47,50025.0,30.3781,30.3869,30.3692,30.3692,50025.0
2017-03-06 14:30:00,34.47,34.49,34.47,34.47,123265.0,30.3692,30.3869,30.3692,30.3692,123265.0
2017-03-06 14:35:00,34.48,34.48,34.47,34.47,24200.0,30.3781,30.3781,30.3692,30.3692,24200.0
2017-03-06 14:40:00,34.48,34.48,34.47,34.48,34585.0,30.3781,30.3781,30.3692,30.3781,34585.0
2017-03-06 14:45:00,34.48,34.48,34.47,34.47,41195.0,30.3781,30.3781,30.3692,30.3692,41195.0
2017-03-06 14:50:00,34.47,34.48,34.47,34.48,14950.0,30.3692,30.3781,30.3692,30.3781,14950.0
2017-03-06 14:55:00,34.48,34.48,34.47,34.47,30460.0,30.3781,30.3781,30.3692,30.3692,30460.0
2017-03-06 15:00:00,34.48,34.48,34.48,34.48,38345.0,30.3781,30.3781,30.3781,30.3781,38345.0
2017-03-06 15:05:00,34.48,34.5,34.48,34.5,62305.0,30.3781,30.3957,30.3781,30.3957,62305.0
2017-03-06 15:10:00,34.5,34.51,34.49,34.51,11525.0,30.3957,30.4045,30.3869,30.4045,11525.0
2017-03-06 15:15:00,34.5,34.54,34.5,34.53,18350.0,30.3957,30.4309,30.3957,30.4221,18350.0
2017-03-06 15:20:00,34.54,34.54,34.53,34.53,26550.0,30.4309,30.4309,30.4221,30.4221,26550.0
2017-03-06 15:25:00,34.54,34.54,34.51,34.52,55260.0,30.4309,30.4309,30.4045,30.4133,55260.0
2017-03-06 15:30:00,34.52,34.52,34.5,34.51,121880.0,30.4133,30.4133,30.3957,30.4045,121880.0
2017-03-06 15:35:00,34.51,34.54,34.51,34.54,75590.0,30.4045,30.4309,30.4045,30.4309,75590.0
2017-03-06 15:40:00,34.54,34.55,34.54,34.54,56480.0,30.4309,30.4397,30.4309,30.4309,56480.0
2017-03-06 15:45:00,34.54,34.55,34.54,34.55,79305.0,30.4309,30.4397,30.4309,30.4397,79305.0
2017-03-06 15:50:00,34.54,34.55,34.51,34.53,94635.0,30.4309,30.4397,30.4045,30.4221,94635.0
2017-03-06 15:55:00,34.52,34.52,34.49,34.49,156370.0,30.4133,30.4133,30.3869,30.3869,156370.0
2017-03-07 09:30:00,34.44,34.48,34.39,34.47,171365.0,30.3428,30.3781,30.2988,30.3692,171365.0
2017-03-07 09:35:00,34.47,34.47,34.35,34.38,101120.0,30.3692,30.3692,30.2635,30.29,101120.0
2017-03-07 09:40:00,34.38,34.38,34.34,34.36,196440.0,30.29,30.29,30.2547,30.2723,196440.0
2017-03-07 09:45:00,34.36,34.37,34.34,34.35,652280.0,30.2723,30.2811,30.2547,30.2635,652280.0
2017-03-07 09:50:00,34.34,34.35,34.32,34.34,132445.0,30.2547,30.2635,30.2371,30.2547,132445.0
2017-03-07 09:55:00,34.34,34.37,34.33,34.35,44920.0,30.2547,30.2811,30.2459,30.2635,44920.0
2017-03-07 10:00:00,34.35,34.39,34.34,34.38,60430.0,30.2635,30.2988,30.2547,30.29,60430.0
2017-03-07 10:05:00,34.38,34.4,34.37,34.39,45805.0,30.29,30.3076,30.2811,30.2988,45805.0
2017-03-07 10:10:00,34.38,34.4,34.37,34.37,82845.0,30.29,30.3076,30.2811,30.2811,82845.0
2017-03-07 10:15:00,34.37,34.42,34.37,34.42,48440.0,30.2811,30.3252,30.2811,30.3252,48440.0
2017-03-07 10:20:00,34.4,34.45,34.4,34.45,69690.0,30.3076,30.3516,30.3076,30.3516,69690.0
2017-03-07 10:25:00,34.45,34.46,34.44,34.45,29725.0,30.3516,30.3604,30.3428,30.3516,29725.0
2017-03-07 10:30:00,34.45,34.47,34.45,34.46,56530.0,30.3516,30.3692,30.3516,30.3604,56530.0
2017-03-07 10:35:00,34.46,34.47,34.45,34.46,35280.0,30.3604,30.3692,30.3516,30.3604,35280.0
2017-03-07 10:40:00,34.44,34.48,34.44,34.46,20090.0,30.3428,30.3781,30.3428,30.3604,20090.0
2017-03-07 10:45:00,34.46,34.46,34.42,34.42,68415.0,30.3604,30.3604,30.3252,30.3252,68415.0
2017-03-07 10:50:00,34.42,34.44,34.42,34.44,32290.0,30.3252,30.3428,30.3252,30.3428,32290.0
2017-03-07 10:55:00,34.43,34.44,34.43,34.43,10390.0,30.334,30.3428,30.334,30.334,10390.0
2017-03-07 11:00:00,34.44,34.44,34.42,34.43,38400.0,30.3428,30.3428,30.3252,30.334,38400.0
2017-03-07 11:05:00,34.42,34.42,34.4,34.41,32900.0,30.3252,30.3252,30.3076,30.3164,32900.0
2017-03-07 11:10:00,34.41,34.42,34.41,34.41,28530.0,30.3164,30.3252,30.3164,30.3164,28530.0
2017-03-07 11:15:00,34.42,34.43,34.41,34.43,34270.0,30.3252,30.334,30.3164,30.334,34270.0
2017-03-07 11:20:00,34.43,34.43,34.41,34.41,39595.0,30.334,30.334,30.3164,30.3164,39595.0
2017-03-07 11:25:00,34.41,34.41,34.36,34.36,93885.0,30.3164,30.3164,30.2723,30.2723,93885.0
2017-03-07 11:30:00,34.35,34.35,34.32,34.34,81730.0,30.2635,30.2635,30.2371,30.2547,81730.0
2017-03-07 11:35:00,34.34,34.36,34.34,34.35,25240.0,30.2547,30.2723,30.2547,30.2635,25240.0
2017-03-07 11:40:00,34.36,34.37,34.35,34.37,21535.0,30.2723,30.2811,30.2635,30.2811,21535.0
2017-03-07 11:45:00,34.37,34.39,34.36,34.39,10540.0,30.2811,30.2988,30.2723,30.2988,10540.0
2017-03-07 11:50:00,34.39,34.4,34.39,34.39,31020.0,30.2988,30.3076,30.2988,30.2988,31020.0
2017-03-07 11:55:00,34.39,34.39,34.38,34.38,28160.0,30.2988,30.2988,30.29,30.29,28160.0
2017-03-07 12:00:00,34.38,34.39,34.35,34.37,42425.0,30.29,30.2988,30.2635,30.2811,42425.0
2017-03-07 12:05:00,34.37,34.38,34.37,34.37,23895.0,30.2811,30.29,30.2811,30.2811,23895.0
2017-03-07 12:10:00,34.37,34.37,34.35,34.35,16750.0,30.2811,30.2811,30.2635,30.2635,16750.0
2017-03-07 12:15:00,34.36,34.36,34.35,34.36,33830.0,30.2723,30.2723,30.2635,30.2723,33830.0
2017-03-07 12:20:00,34.36,34.38,34.36,34.36,17130.0,30.2723,30.29,30.2723,30.2723,17130.0
2017-03-07 12:25:00,34.36,34.36,34.36,34.36,1000.0,30.2723,30.2723,30.2723,30.2723,1000.0
2017-03-07 12:30:00,34.36,34.37,34.36,34.37,19200.0,30.2723,30.2811,30.2723,30.2811,19200.0
2017-03-07 12:35:00,34.37,34.38,34.37,34.38,27535.0,30.2811,30.29,30.2811,30.29,27535.0
2017-03-07 12:40:00,34.38,34.4,34.38,34.4,48495.0,30.29,30.3076,30.29,30.3076,48495.0
2017-03-07 12:45:00,34.4,34.4,34.39,34.4,20370.0,30.3076,30.3076,30.2988,30.3076,20370.0
2017-03-07 12:50:00,34.4,34.41,34.4,34.41,59570.0,30.3076,30.3164,30.3076,30.3164,59570.0
2017-03-07 12:55:00,34.41,34.41,34.4,34.41,57820.0,30.3164,30.3164,30.3076,30.3164,57820.0
2017-03-07 13:00:00,34.42,34.42,34.4,34.4,17695.0,30.3252,30.3252,30.3076,30.3076,17695.0
2017-03-07 13:05:00,34.4,34.42,34.4,34.41,73865.0,30.3076,30.3252,30.3076,30.3164,73865.0
2017-03-07 13:10:00,34.41,34.41,34.4,34.41,35300.0,30.3164,30.3164,30.3076,30.3164,35300.0
2017-03-07 13:15:00,34.42,34.42,34.4,34.41,17280.0,30.3252,30.3252,30.3076,30.3164,17280.0
2017-03-07 13:20:00,34.41,34.41,34.4,34.4,11055.0,30.3164,30.3164,30.3076,30.3076,11055.0
2017-03-07 13:25:00,34.4,34.4,34.39,34.39,24820.0,30.3076,30.3076,30.2988,30.2988,24820.0
2017-03-07 13:30:00,34.4,34.4,34.38,34.39,34065.0,30.3076,30.3076,30.29,30.2988,34065.0
2017-03-07 13:35:00,34.39,34.39,34.35,34.35,36045.0,30.2988,30.2988,30.2635,30.2635,36045.0
2017-03-07 13:40:00,34.34,34.36,34.34,34.35,24385.0,30.2547,30.2723,30.2547,30.2635,24385.0
2017-03-07 13:45:00,34.35,34.36,34.35,34.35,150955.0,30.2635,30.2723,30.2635,30.2635,150955.0
2017-03-07 13:50:00,34.35,34.35,34.33,34.33,9125.0,30.2635,30.2635,30.2459,30.2459,9125.0
2017-03-07 13:55:00,34.33,34.33,34.32,34.33,30930.0,30.2459,30.2459,30.2371,30.2459,30930.0
2017-03-07 14:00:00,34.32,34.35,34.32,34.35,20720.0,30.2371,30.2635,30.2371,30.2635,20720.0
2017-03-07 14:05:00,34.34,34.35,34.34,34.34,19325.0,30.2547,30.2635,30.2547,30.2547,19325.0
2017-03-07 14:10:00,34.34,34.35,34.33,34.34,22025.0,30.2547,30.2635,30.2459,30.2547,22025.0
2017-03-07 14:15:00,34.34,34.35,34.34,34.35,44910.0,30.2547,30.2635,30.2547,30.2635,44910.0
2017-03-07 14:20:00,34.34,34.36,34.34,34.35,32155.0,30.2547,30.2723,30.2547,30.2635,32155.0
2017-03-07 14:25:00,34.35,34.35,34.33,34.34,26510.0,30.2635,30.2635,30.2459,30.2547,26510.0
2017-03-07 14:30:00,34.33,34.34,34.31,34.32,114540.0,30.2459,30.2547,30.2283,30.2371,114540.0
2017-03-07 14:35:00,34.32,34.34,34.31,34.34,41030.0,30.2371,30.2547,30.2283,30.2547,41030.0
2017-03-07 14:40:00,34.34,34.36,34.34,34.35,36290.0,30.2547,30.2723,30.2547,30.2635,36290.0
2017-03-07 14:45:00,34.35,34.35,34.34,34.34,27040.0,30.2635,30.2635,30.2547,30.2547,27040.0
2017-03-07 14:50:00,34.35,34.36,34.34,34.35,44795.0,30.2635,30.2723,30.2547,30.2635,44795.0
2017-03-07 14:55:00,34.36,34.38,34.35,34.37,31620.0,30.2723,30.29,30.2635,30.2811,31620.0
2017-03-07 15:00:00,34.37,34.37,34.36,34.37,30855.0,30.2811,30.2811,30.2723,30.2811,30855.0
2017-03-07 15:05:00,34.37,34.37,34.35,34.36,53170.0,30.2811,30.2811,30.2635,30.2723,53170.0
2017-03-07 15:10:00,34.36,34.39,34.36,34.38,110030.0,30.2723,30.2988,30.2723,30.29,110030.0
2017-03-07 15:15:00,34.37,34.38,34.37,34.38,39010.0,30.2811,30.29,30.2811,30.29,39010.0
2017-03-07 15:20:00,34.38,34.39,34.38,34.39,54505.0,30.29,30.2988,30.29,30.2988,54505.0
2017-03-07 15:25:00,34.39,34.39,34.35,34.36,76210.0,30.2988,30.2988,30.2635,30.2723,76210.0
2017-03-07 15:30:00,34.36,34.36,34.33,34.33,42580.0,30.2723,30.2723,30.2459,30.2459,42580.0
2017-03-07 15:35:00,34.33,34.35,34.32,34.32,148785.0,30.2459,30.2635,30.2371,30.2371,148785.0
2017-03-07 15:40:00,34.32,34.32,34.29,34.3,139925.0,30.2371,30.2371,30.2107,30.2195,139925.0
2017-03-07 15:45:00,34.3,34.31,34.29,34.3,71150.0,30.2195,30.2283,30.2107,30.2195,71150.0
2017-03-07 15:50:00,34.3,34.3,34.28,34.29,67680.0,30.2195,30.2195,30.2018,30.2107,67680.0
2017-03-07 15:55:00,34.3,34.31,34.29,34.3,291720.0,30.2195,30.2283,30.2107,30.2195,291720.0
2017-03-08 09:30:00,34.36,34.37,34.32,34.33,399290.0,30.2723,30.2811,30.2371,30.2459,399290.0
2017-03-08 09:35:00,34.32,34.39,34.32,34.36,56990.0,30.2371,30.2988,30.2371,30.2723,56990.0
2017-03-08 09:40:00,34.36,34.39,34.35,34.39,62785.0,30.2723,30.2988,30.2635,30.2988,62785.0
2017-03-08 09:45:00,34.39,34.42,34.39,34.4,125845.0,30.2988,30.3252,30.2988,30.3076,125845.0
2017-03-08 09:50:00,34.39,34.39,34.35,34.35,74695.0,30.2988,30.2988,30.2635,30.2635,74695.0
2017-03-08 09:55:00,34.34,34.34,34.33,34.34,51025.0,30.2547,30.2547,30.2459,30.2547,51025.0
2017-03-08 10:00:00,34.35,34.35,34.32,34.34,138960.0,30.2635,30.2635,30.2371,30.2547,138960.0
2017-03-08 10:05:00,34.34,34.34,34.29,34.3,76880.0,30.2547,30.2547,30.2107,30.2195,76880.0
2017-03-08 10:10:00,34.29,34.29,34.26,34.27,47245.0,30.2107,30.2107,30.1842,30.193,47245.0
2017-03-08 10:15:00,34.29,34.29,34.27,34.29,56900.0,30.2107,30.2107,30.193,30.2107,56900.0
2017-03-08 10:20:00,34.28,34.3,34.28,34.3,33485.0,30.2018,30.2195,30.2018,30.2195,33485.0
2017-03-08 10:25:00,34.3,34.33,34.3,34.33,79820.0,30.2195,30.2459,30.2195,30.2459,79820.0
2017-03-08 10:30:00,34.34,34.34,34.32,34.32,28020.0,30.2547,30.2547,30.2371,30.2371,28020.0
2017-03-08 10:35:00,34.32,34.33,34.3,34.3,32670.0,30.2371,30.2459,30.2195,30.2195,32670.0
2017-03-08 10:40:00,34.31,34.32,34.3,34.3,42025.0,30.2283,30.2371,30.2195,30.2195,42025.0
2017-03-08 10:45:00,34.3,34.31,34.29,34.3,48840.0,30.2195,30.2283,30.2107,30.2195,48840.0
2017-03-08 10:50:00,34.29,34.3,34.29,34.3,19895.0,30.2107,30.2195,30.2107,30.2195,19895.0
2017-03-08 10:55:00,34.3,34.33,34.29,34.32,32255.0,30.2195,30.2459,30.2107,30.2371,32255.0
2017-03-08 11:00:00,34.33,34.34,34.31,34.32,48060.0,30.2459,30.2547,30.2283,30.2371,48060.0
2017-03-08 11:05:00,34.32,34.32,34.27,34.28,92040.0,30.2371,30.2371,30.193,30.2018,92040.0
2017-03-08 11:10:00,34.28,34.29,34.27,34.28,103095.0,30.2018,30.2107,30.193,30.2018,103095.0
2017-03-08 11:15:00,34.28,34.31,34.28,34.28,42765.0,30.2018,30.2283,30.2018,30.2018,42765.0
2017-03-08 11:20:00,34.28,34.29,34.28,34.28,28155.0,30.2018,30.2107,30.2018,30.2018,28155.0
2017-03-08 11:25:00,34.29,34.31,34.28,34.28,34835.0,30.2107,30.2283,30.2018,30.2018,34835.0
2017-03-08 11:30:00,34.28,34.28,34.23,34.25,107830.0,30.2018,30.2018,30.1578,30.1754,107830.0
2017-03-08 11:35:00,34.24,34.24,34.23,34.23,41135.0,30.1666,30.1666,30.1578,30.1578,41135.0
2017-03-08 11:40:00,34.23,34.25,34.23,34.23,38735.0,30.1578,30.1754,30.1578,30.1578,38735.0
2017-03-08 11:45:00,34.22,34.25,34.21,34.24,82990.0,30.149,30.1754,30.1402,30.1666,82990.0
2017-03-08 11:50:00,34.25,34.25,34.23,34.23,16400.0,30.1754,30.1754,30.1578,30.1578,16400.0
2017-03-08 11:55:00,34.25,34.25,34.24,34.25,20725.0,30.1754,30.1754,30.1666,30.1754,20725.0
2017-03-08 12:00:00,34.25,34.27,34.23,34.27,19515.0,30.1754,30.193,30.1578,30.193,19515.0
2017-03-08 12:05:00,34.27,34.27,34.25,34.27,50380.0,30.193,30.193,30.1754,30.193,50380.0
2017-03-08 12:10:00,34.26,34.27,34.25,34.26,29295.0,30.1842,30.193,30.1754,30.1842,29295.0
2017-03-08 12:15:00,34.25,34.27,34.25,34.27,21415.0,30.1754,30.193,30.1754,30.193,21415.0
2017-03-08 12:20:00,34.27,34.28,34.27,34.28,68530.0,30.193,30.2018,30.193,30.2018,68530.0
2017-03-08 12:25:00,34.27,34.29,34.27,34.29,65495.0,30.193,30.2107,30.193,30.2107,65495.0
2017-03-08 12:30:00,34.29,34.29,34.28,34.28,56120.0,30.2107,30.2107,30.2018,30.2018,56120.0
2017-03-08 12:35:00,34.28,34.29,34.25,34.25,79490.0,30.2018,30.2107,30.1754,30.1754,79490.0
2017-03-08 12:40:00,34.26,34.27,34.25,34.25,51170.0,30.1842,30.193,30.1754,30.1754,51170.0
2017-03-08 12:45:00,34.25,34.27,34.25,34.26,43080.0,30.1754,30.193,30.1754,30.1842,43080.0
2017-03-08 12:50:00,34.25,34.26,34.25,34.26,31995.0,30.1754,30.1842,30.1754,30.1842,31995.0
2017-03-08 12:55:00,34.26,34.26,34.25,34.26,63435.0,30.1842,30.1842,30.1754,30.1842,63435.0
2017-03-08 13:00:00,34.26,34.28,34.26,34.27,39280.0,30.1842,30.2018,30.1842,30.193,39280.0
2017-03-08 13:05:00,34.27,34.28,34.26,34.27,30990.0,30.193,30.2018,30.1842,30.193,30990.0
2017-03-08 13:10:00,34.28,34.31,34.27,34.31,73405.0,30.2018,30.2283,30.193,30.2283,73405.0
2017-03-08 13:15:00,34.31,34.34,34.31,34.33,60600.0,30.2283,30.2547,30.2283,30.2459,60600.0
2017-03-08 13:20:00,34.34,34.34,34.33,34.34,122545.0,30.2547,30.2547,30.2459,30.2547,122545.0
2017-03-08 13:25:00,34.34,34.34,34.31,34.31,145270.0,30.2547,30.2547,30.2283,30.2283,145270.0
2017-03-08 13:30:00,34.32,34.34,34.32,34.33,46980.0,30.2371,30.2547,30.2371,30.2459,46980.0
2017-03-08 13:35:00,34.33,34.33,34.32,34.33,35535.0,30.2459,30.2459,30.2371,30.2459,35535.0
2017-03-08 13:40:00,34.33,34.33,34.32,34.32,31355.0,30.2459,30.2459,30.2371,30.2371,31355.0
2017-03-08 13:45:00,34.32,34.33,34.3,34.31,55845.0,30.2371,30.2459,30.2195,30.2283,55845.0
2017-03-08 13:50:00,34.31,34.31,34.29,34.29,24100.0,30.2283,30.2283,30.2107,30.2107,24100.0
2017-03-08 13:55:00,34.3,34.31,34.29,34.3,32655.0,30.2195,30.2283,30.2107,30.2195,32655.0
2017-03-08 14:00:00,34.3,34.3,34.29,34.3,35575.0,30.2195,30.2195,30.2107,30.2195,35575.0
2017-03-08 14:05:00,34.3,34.3,34.26,34.26,38190.0,30.2195,30.2195,30.1842,30.1842,38190.0
2017-03-08 14:10:00,34.26,34.26,34.24,34.25,15900.0,30.1842,30.1842,30.1666,30.1754,15900.0
2017-03-08 14:15:00,34.24,34.26,34.23,34.24,113585.0,30.1666,30.1842,30.1578,30.1666,113585.0
2017-03-08 14:20:00,34.23,34.23,34.2,34.22,91430.0,30.1578,30.1578,30.1314,30.149,91430.0
2017-03-08 14:25:00,34.22,34.22,34.2,34.22,46825.0,30.149,30.149,30.1314,30.149,46825.0
2017-03-08 14:30:00,34.21,34.23,34.2,34.22,51105.0,30.1402,30.1578,30.1314,30.149,51105.0
2017-03-08 14:35:00,34.22,34.24,34.22,34.23,29110.0,30.149,30.1666,30.149,30.1578,29110.0
2017-03-08 14:40:00,34.25,34.25,34.23,34.24,53695.0,30.1754,30.1754,30.1578,30.1666,53695.0
2017-03-08 14:45:00,34.24,34.25,34.23,34.25,39360.0,30.1666,30.1754,30.1578,30.1754,39360.0
2017-03-08 14:50:00,34.25,34.27,34.25,34.27,310255.0,30.1754,30.193,30.1754,30.193,310255.0
2017-03-08 14:55:00,34.27,34.28,34.25,34.26,102005.0,30.193,30.2018,30.1754,30.1842,102005.0
2017-03-08 15:00:00,34.26,34.28,34.26,34.27,92450.0,30.1842,30.2018,30.1842,30.193,92450.0
2017-03-08 15:05:00,34.28,34.28,34.27,34.27,32930.0,30.2018,30.2018,30.193,30.193,32930.0
2017-03-08 15:10:00,34.27,34.28,34.25,34.26,40705.0,30.193,30.2018,30.1754,30.1842,40705.0
2017-03-08 15:15:00,34.25,34.26,34.25,34.26,24205.0,30.1754,30.1842,30.1754,30.1842,24205.0
2017-03-08 15:20:00,34.25,34.26,34.24,34.25,579865.0,30.1754,30.1842,30.1666,30.1754,579865.0
2017-03-08 15:25:00,34.25,34.25,34.2,34.2,579890.0,30.1754,30.1754,30.1314,30.1314,579890.0
2017-03-08 15:30:00,34.2,34.21,34.15,34.17,142370.0,30.1314,30.1402,30.0873,30.1049,142370.0
2017-03-08 15:35:00,34.16,34.17,34.14,34.15,130240.0,30.0961,30.1049,30.0785,30.0873,130240.0
2017-03-08 15:40:00,34.15,34.16,34.13,34.13,147700.0,30.0873,30.0961,30.0697,30.0697,147700.0
2017-03-08 15:45:00,34.14,34.17,34.14,34.15,122725.0,30.0785,30.1049,30.0785,30.0873,122725.0
2017-03-08 15:50:00,34.15,34.16,34.13,34.14,126655.0,30.0873,30.0961,30.0697,30.0785,126655.0
2017-03-08 15:55:00,34.14,34.15,34.13,34.14,283435.0,30.0785,30.0873,30.0697,30.0785,283435.0
2017-03-09 09:30:00,34.14,34.15,34.1,34.11,155975.0,30.0785,30.0873,30.0433,30.0521,155975.0
2017-03-09 09:35:00,34.1,34.15,34.1,34.15,176095.0,30.0433,30.0873,30.0433,30.0873,176095.0
2017-03-09 09:40:00,34.17,34.18,34.16,34.17,29340.0,30.1049,30.1137,30.0961,30.1049,29340.0
2017-03-09 09:45:00,34.18,34.23,34.17,34.22,72470.0,30.1137,30.1578,30.1049,30.149,72470.0
2017-03-09 09:50:00,34.21,34.22,34.2,34.21,41795.0,30.1402,30.149,30.1314,30.1402,41795.0
2017-03-09 09:55:00,34.21,34.22,34.17,34.17,34910.0,30.1402,30.149,30.1049,30.1049,34910.0
2017-03-09 10:00:00,34.18,34.22,34.18,34.21,49785.0,30.1137,30.149,30.1137,30.1402,49785.0
2017-03-09 10:05:00,34.21,34.24,34.21,34.22,56445.0,30.1402,30.1666,30.1402,30.149,56445.0
2017-03-09 10:10:00,34.24,34.25,34.22,34.23,32970.0,30.1666,30.1754,30.149,30.1578,32970.0
2017-03-09 10:15:00,34.24,34.24,34.19,34.2,69895.0,30.1666,30.1666,30.1226,30.1314,69895.0
2017-03-09 10:20:00,34.2,34.2,34.17,34.18,24795.0,30.1314,30.1314,30.1049,30.1137,24795.0
2017-03-09 10:25:00,34.2,34.2,34.18,34.18,20930.0,30.1314,30.1314,30.1137,30.1137,20930.0
2017-03-09 10:30:00,34.18,34.18,34.14,34.17,59120.0,30.1137,30.1137,30.0785,30.1049,59120.0
2017-03-09 10:35:00,34.18,34.19,34.14,34.14,82740.0,30.1137,30.1226,30.0785,30.0785,82740.0
2017-03-09 10:40:00,34.12,34.13,34.12,34.12,31520.0,30.0609,30.0697,30.0609,30.0609,31520.0
2017-03-09 10:45:00,34.13,34.14,34.1,34.13,72440.0,30.0697,30.0785,30.0433,30.0697,72440.0
2017-03-09 10:50:00,34.13,34.15,34.12,34.13,52940.0,30.0697,30.0873,30.0609,30.0697,52940.0
2017-03-09 10:55:00,34.13,34.16,34.13,34.15,73035.0,30.0697,30.0961,30.0697,30.0873,73035.0
2017-03-09 11:00:00,34.15,34.16,34.12,34.13,45735.0,30.0873,30.0961,30.0609,30.0697,45735.0
2017-03-09 11:05:00,34.13,34.17,34.13,34.17,162950.0,30.0697,30.1049,30.0697,30.1049,162950.0
2017-03-09 11:10:00,34.17,34.19,34.17,34.17,86985.0,30.1049,30.1226,30.1049,30.1049,86985.0
2017-03-09 11:15:00,34.17,34.17,34.15,34.17,76200.0,30.1049,30.1049,30.0873,30.1049,76200.0
2017-03-09 11:20:00,34.16,34.17,34.13,34.15,25680.0,30.0961,30.1049,30.0697,30.0873,25680.0
2017-03-09 11:25:00,34.15,34.19,34.15,34.19,32695.0,30.0873,30.1226,30.0873,30.1226,32695.0
2017-03-09 11:30:00,34.19,34.2,34.17,34.18,29290.0,30.1226,30.1314,30.1049,30.1137,29290.0
2017-03-09 11:35:00,34.18,34.19,34.17,34.17,23510.0,30.1137,30.1226,30.1049,30.1049,23510.0
2017-03-09 11:40:00,34.17,34.18,34.16,34.17,14930.0,30.1049,30.1137,30.0961,30.1049,14930.0
2017-03-09 11:45:00,34.17,34.18,34.16,34.18,27820.0,30.1049,30.1137,30.0961,30.1137,27820.0
2017-03-09 11:50:00,34.18,34.18,34.17,34.17,10165.0,30.1137,30.1137,30.1049,30.1049,10165.0
2017-03-09 11:55:00,34.17,34.17,34.13,34.13,94105.0,30.1049,30.1049,30.0697,30.0697,94105.0
2017-03-09 12:00:00,34.13,34.14,34.13,34.13,70080.0,30.0697,30.0785,30.0697,30.0697,70080.0
2017-03-09 12:05:00,34.14,34.15,34.12,34.12,30780.0,30.0785,30.0873,30.0609,30.0609,30780.0
2017-03-09 12:10:00,34.13,34.13,34.12,34.13,40150.0,30.0697,30.0697,30.0609,30.0697,40150.0
2017-03-09 12:15:00,34.12,34.13,34.11,34.11,56670.0,30.0609,30.0697,30.0521,30.0521,56670.0
2017-03-09 12:20:00,34.11,34.11,34.09,34.1,61865.0,30.0521,30.0521,30.0345,30.0433,61865.0
2017-03-09 12:25:00,34.1,34.11,34.08,34.08,163965.0,30.0433,30.0521,30.0256,30.0256,163965.0
2017-03-09 12:30:00,34.08,34.1,34.08,34.09,181070.0,30.0256,30.0433,30.0256,30.0345,181070.0
2017-03-09 12:35:00,34.09,34.1,34.09,34.1,64225.0,30.0345,30.0433,30.0345,30.0433,64225.0
2017-03-09 12:40:00,34.1,34.1,34.08,34.09,46950.0,30.0433,30.0433,30.0256,30.0345,46950.0
2017-03-09 12:45:00,34.09,34.1,34.08,34.1,31660.0,30.0345,30.0433,30.0256,30.0433,31660.0
2017-03-09 12:50:00,34.11,34.11,34.09,34.1,37135.0,30.0521,30.0521,30.0345,30.0433,37135.0
2017-03-09 12:55:00,34.1,34.1,34.09,34.1,24755.0,30.0433,30.0433,30.0345,30.0433,24755.0
2017-03-09 13:00:00,34.1,34.1,34.09,34.1,41940.0,30.0433,30.0433,30.0345,30.0433,41940.0
2017-03-09 13:05:00,34.1,34.11,34.09,34.11,11150.0,30.0433,30.0521,30.0345,30.0521,11150.0
2017-03-09 13:10:00,34.11,34.11,34.1,34.11,58435.0,30.0521,30.0521,30.0433,30.0521,58435.0
2017-03-09 13:15:00,34.11,34.11,34.1,34.1,30060.0,30.0521,30.0521,30.0433,30.0433,30060.0
2017-03-09 13:20:00,34.11,34.11,34.07,34.08,49335.0,30.0521,30.0521,30.0168,30.0256,49335.0
2017-03-09 13:25:00,34.07,34.08,34.05,34.06,39500.0,30.0168,30.0256,29.9992,30.008,39500.0
2017-03-09 13:30:00,34.05,34.05,34.01,34.02,52645.0,29.9992,29.9992,29.964,29.9728,52645.0
2017-03-09 13:35:00,34.02,34.03,34.02,34.02,6035.0,29.9728,29.9816,29.9728,29.9728,6035.0
2017-03-09 13:40:00,34.03,34.04,34.02,34.03,53305.0,29.9816,29.9904,29.9728,29.9816,53305.0
2017-03-09 13:45:00,34.03,34.03,34.0,34.01,19875.0,29.9816,29.9816,29.9552,29.964,19875.0
2017-03-09 13:50:00,34.01,34.01,34.0,34.01,21390.0,29.964,29.964,29.9552,29.964,21390.0
2017-03-09 13:55:00,34.01,34.01,33.99,33.99,121255.0,29.964,29.964,29.9463,29.9463,121255.0
2017-03-09 14:00:00,34.0,34.0,33.95,33.95,37925.0,29.9552,29.9552,29.9111,29.9111,37925.0
2017-03-09 14:05:00,33.94,33.95,33.93,33.93,61915.0,29.9023,29.9111,29.8935,29.8935,61915.0
2017-03-09 14:10:00,33.93,33.94,33.9,33.9,114070.0,29.8935,29.9023,29.8671,29.8671,114070.0
2017-03-09 14:15:00,33.9,33.91,33.87,33.89,58545.0,29.8671,29.8759,29.8406,29.8582,58545.0
2017-03-09 14:20:00,33.89,33.91,33.89,33.9,53490.0,29.8582,29.8759,29.8582,29.8671,53490.0
2017-03-09 14:25:00,33.9,33.92,33.9,33.92,60155.0,29.8671,29.8847,29.8671,29.8847,60155.0
2017-03-09 14:30:00,33.91,33.92,33.9,33.9,30785.0,29.8759,29.8847,29.8671,29.8671,30785.0
2017-03-09 14:35:00,33.9,33.91,33.89,33.9,77970.0,29.8671,29.8759,29.8582,29.8671,77970.0
2017-03-09 14:40:00,33.89,33.91,33.88,33.9,85280.0,29.8582,29.8759,29.8494,29.8671,85280.0
2017-03-09 14:45:00,33.9,33.91,33.89,33.91,79530.0,29.8671,29.8759,29.8582,29.8759,79530.0
2017-03-09 14:50:00,33.9,33.93,33.9,33.92,59430.0,29.8671,29.8935,29.8671,29.8847,59430.0
2017-03-09 14:55:00,33.92,33.93,33.91,33.93,32505.0,29.8847,29.8935,29.8759,29.8935,32505.0
2017-03-09 15:00:00,33.93,33.96,33.93,33.95,39955.0,29.8935,29.9199,29.8935,29.9111,39955.0
2017-03-09 15:05:00,33.95,33.98,33.95,33.98,25835.0,29.9111,29.9375,29.9111,29.9375,25835.0
2017-03-09 15:10:00,33.99,34.0,33.98,33.99,121745.0,29.9463,29.9552,29.9375,29.9463,121745.0
2017-03-09 15:15:00,33.99,34.0,33.99,33.99,31505.0,29.9463,29.9552,29.9463,29.9463,31505.0
2017-03-09 15:20:00,34.0,34.0,33.97,33.97,137015.0,29.9552,29.9552,29.9287,29.9287,137015.0
2017-03-09 15:25:00,33.98,34.0,33.98,34.0,137025.0,29.9375,29.9552,29.9375,29.9552,137025.0
2017-03-09 15:30:00,34.01,34.04,34.0,34.04,120030.0,29.964,29.9904,29.9552,29.9904,120030.0
2017-03-09 15:35:00,34.03,34.05,34.03,34.04,77295.0,29.9816,29.9992,29.9816,29.9904,77295.0
2017-03-09 15:40:00,34.04,34.04,34.02,34.03,107650.0,29.9904,29.9904,29.9728,29.9816,107650.0
2017-03-09 15:45:00,34.04,34.04,34.02,34.02,85425.0,29.9904,29.9904,29.9728,29.9728,85425.0
2017-03-09 15:50:00,34.02,34.03,34.01,34.01,114105.0,29.9728,29.9816,29.964,29.964,114105.0
2017-03-09 15:55:00,34.01,34.02,34.0,34.01,234230.0,29.964,29.9728,29.9552,29.964,234230.0
2017-03-10 09:30:00,34.22,34.23,34.17,34.2,273015.0,30.149,30.1578,30.1049,30.1314,273015.0
2017-03-10 09:35:00,34.18,34.24,34.18,34.21,145725.0,30.1137,30.1666,30.1137,30.1402,145725.0
2017-03-10 09:40:00,34.19,34.2,34.14,34.14,72605.0,30.1226,30.1314,30.0785,30.0785,72605.0
2017-03-10 09:45:00,34.12,34.16,34.12,34.16,95380.0,30.0609,30.0961,30.0609,30.0961,95380.0
2017-03-10 09:50:00,34.16,34.25,34.16,34.24,111835.0,30.0961,30.1754,30.0961,30.1666,111835.0
2017-03-10 09:55:00,34.24,34.26,34.24,34.25,127905.0,30.1666,30.1842,30.1666,30.1754,127905.0
2017-03-10 10:00:00,34.25,34.26,34.22,34.23,93275.0,30.1754,30.1842,30.149,30.1578,93275.0
2017-03-10 10:05:00,34.23,34.23,34.21,34.22,57800.0,30.1578,30.1578,30.1402,30.149,57800.0
2017-03-10 10:10:00,34.24,34.25,34.17,34.18,64275.0,30.1666,30.1754,30.1049,30.1137,64275.0
2017-03-10 10:15:00,34.2,34.2,34.18,34.2,34350.0,30.1314,30.1314,30.1137,30.1314,34350.0
2017-03-10 10:20:00,34.2,34.2,34.16,34.16,32150.0,30.1314,30.1314,30.0961,30.0961,32150.0
2017-03-10 10:25:00,34.16,34.18,34.16,34.18,22135.0,30.0961,30.1137,30.0961,30.1137,22135.0
2017-03-10 10:30:00,34.16,34.16,34.11,34.12,36545.0,30.0961,30.0961,30.0521,30.0609,36545.0
2017-03-10 10:35:00,34.12,34.13,34.1,34.11,30605.0,30.0609,30.0697,30.0433,30.0521,30605.0
2017-03-10 10:40:00,34.1,34.1,34.06,34.08,90475.0,30.0433,30.0433,30.008,30.0256,90475.0
2017-03-10 10:45:00,34.09,34.1,34.07,34.07,101635.0,30.0345,30.0433,30.0168,30.0168,101635.0
2017-03-10 10:50:00,34.08,34.1,34.08,34.09,31815.0,30.0256,30.0433,30.0256,30.0345,31815.0
2017-03-10 10:55:00,34.08,34.08,34.06,34.06,24100.0,30.0256,30.0256,30.008,30.008,24100.0
2017-03-10 11:00:00,34.05,34.07,33.99,33.99,63735.0,29.9992,30.0168,29.9463,29.9463,63735.0
2017-03-10 11:05:00,33.98,34.02,33.98,34.01,45180.0,29.9375,29.9728,29.9375,29.964,45180.0
2017-03-10 11:10:00,34.02,34.02,33.99,34.0,57960.0,29.9728,29.9728,29.9463,29.9552,57960.0
2017-03-10 11:15:00,33.99,34.03,33.99,34.01,49345.0,29.9463,29.9816,29.9463,29.964,49345.0
2017-03-10 11:20:00,34.02,34.07,34.02,34.07,57570.0,29.9728,30.0168,29.9728,30.0168,57570.0
2017-03-10 11:25:00,34.07,34.1,34.07,34.09,35480.0,30.0168,30.0433,30.0168,30.0345,35480.0
2017-03-10 11:30:00,34.1,34.1,34.08,34.08,68850.0,30.0433,30.0433,30.0256,30.0256,68850.0
2017-03-10 11:35:00,34.08,34.09,34.07,34.07,35295.0,30.0256,30.0345,30.0168,30.0168,35295.0
2017-03-10 11:40:00,34.07,34.08,34.06,34.06,42770.0,30.0168,30.0256,30.008,30.008,42770.0
2017-03-10 11:45:00,34.06,34.08,34.05,34.07,27665.0,30.008,30.0256,29.9992,30.0168,27665.0
2017-03-10 11:50:00,34.07,34.09,34.07,34.09,35670.0,30.0168,30.0345,30.0168,30.0345,35670.0
2017-03-10 11:55:00,34.09,34.11,34.08,34.08,57195.0,30.0345,30.0521,30.0256,30.0256,57195.0
2017-03-10 12:00:00,34.08,34.09,34.06,34.06,38225.0,30.0256,30.0345,30.008,30.008,38225.0
2017-03-10 12:05:00,34.06,34.08,34.06,34.08,38950.0,30.008,30.0256,30.008,30.0256,38950.0
2017-03-10 12:10:00,34.08,34.1,34.07,34.09,48405.0,30.0256,30.0433,30.0168,30.0345,48405.0
2017-03-10 12:15:00,34.09,34.11,34.08,34.08,39900.0,30.0345,30.0521,30.0256,30.0256,39900.0
2017-03-10 12:20:00,34.09,34.09,34.09,34.09,25615.0,30.0345,30.0345,30.0345,30.0345,25615.0
2017-03-10 12:25:00,34.09,34.1,34.08,34.08,47095.0,30.0345,30.0433,30.0256,30.0256,47095.0
2017-03-10 12:30:00,34.08,34.09,34.06,34.06,79810.0,30.0256,30.0345,30.008,30.008,79810.0
2017-03-10 12:35:00,34.06,34.06,34.04,34.05,43440.0,30.008,30.008,29.9904,29.9992,43440.0
2017-03-10 12:40:00,34.05,34.05,34.03,34.04,131280.0,29.9992,29.9992,29.9816,29.9904,131280.0
2017-03-10 12:45:00,34.04,34.05,34.04,34.05,86380.0,29.9904,29.9992,29.9904,29.9992,86380.0
2017-03-10 12:50:00,34.04,34.04,34.0,34.01,50965.0,29.9904,29.9904,29.9552,29.964,50965.0
2017-03-10 12:55:00,34.01,34.03,33.98,34.03,61890.0,29.964,29.9816,29.9375,29.9816,61890.0
2017-03-10 13:00:00,34.03,34.03,34.01,34.01,28960.0,29.9816,29.9816,29.964,29.964,28960.0
2017-03-10 13:05:00,34.0,34.0,33.95,33.98,53935.0,29.9552,29.9552,29.9111,29.9375,53935.0
2017-03-10 13:10:00,33.98,34.0,33.98,34.0,111215.0,29.9375,29.9552,29.9375,29.9552,111215.0
2017-03-10 13:15:00,34.0,34.02,34.0,34.0,19880.0,29.9552,29.9728,29.9552,29.9552,19880.0
2017-03-10 13:20:00,34.01,34.02,34.01,34.02,42420.0,29.964,29.9728,29.964,29.9728,42420.0
2017-03-10 13:25:00,34.02,34.02,34.0,34.0,9615.0,29.9728,29.9728,29.9552,29.9552,9615.0
2017-03-10 13:30:00,34.01,34.01,33.96,33.97,45265.0,29.964,29.964,29.9199,29.9287,45265.0
2017-03-10 13:35:00,33.96,33.99,33.96,33.99,23215.0,29.9199,29.9463,29.9199,29.9463,23215.0
2017-03-10 13:40:00,33.99,34.01,33.99,34.0,130785.0,29.9463,29.964,29.9463,29.9552,130785.0
2017-03-10 13:45:00,34.0,34.03,34.0,34.03,40120.0,29.9552,29.9816,29.9552,29.9816,40120.0
2017-03-10 13:50:00,34.02,34.05,34.02,34.04,39360.0,29.9728,29.9992,29.9728,29.9904,39360.0
2017-03-10 13:55:00,34.05,34.05,34.03,34.04,14495.0,29.9992,29.9992,29.9816,29.9904,14495.0
2017-03-10 14:00:00,34.04,34.05,34.02,34.04,18915.0,29.9904,29.9992,29.9728,29.9904,18915.0
2017-03-10 14:05:00,34.04,34.04,34.02,34.02,46120.0,29.9904,29.9904,29.9728,29.9728,46120.0
2017-03-10 14:10:00,34.03,34.06,34.03,34.06,91850.0,29.9816,30.008,29.9816,30.008,91850.0
2017-03-10 14:15:00,34.06,34.08,34.06,34.07,44820.0,30.008,30.0256,30.008,30.0168,44820.0
2017-03-10 14:20:00,34.07,34.09,34.07,34.08,105625.0,30.0168,30.0345,30.0168,30.0256,105625.0
2017-03-10 14:25:00,34.08,34.09,34.07,34.08,77770.0,30.0256,30.0345,30.0168,30.0256,77770.0
2017-03-10 14:30:00,34.08,34.08,34.06,34.07,41345.0,30.0256,30.0256,30.008,30.0168,41345.0
2017-03-10 14:35:00,34.06,34.1,34.06,34.09,38795.0,30.008,30.0433,30.008,30.0345,38795.0
2017-03-10 14:40:00,34.09,34.1,34.09,34.1,180820.0,30.0345,30.0433,30.0345,30.0433,180820.0
2017-03-10 14:45:00,34.09,34.09,34.08,34.08,66975.0,30.0345,30.0345,30.0256,30.0256,66975.0
2017-03-10 14:50:00,34.08,34.09,34.07,34.07,19240.0,30.0256,30.0345,30.0168,30.0168,19240.0
2017-03-10 14:55:00,34.08,34.08,34.06,34.07,36790.0,30.0256,30.0256,30.008,30.0168,36790.0
2017-03-10 15:00:00,34.07,34.1,34.07,34.09,42605.0,30.0168,30.0433,30.0168,30.0345,42605.0
2017-03-10 15:05:00,34.09,34.09,34.07,34.08,44290.0,30.0345,30.0345,30.0168,30.0256,44290.0
2017-03-10 15:10:00,34.08,34.1,34.08,34.1,37700.0,30.0256,30.0433,30.0256,30.0433,37700.0
2017-03-10 15:15:00,34.1,34.11,34.1,34.11,86005.0,30.0433,30.0521,30.0433,30.0521,86005.0
2017-03-10 15:20:00,34.11,34.12,34.11,34.12,29455.0,30.0521,30.0609,30.0521,30.0609,29455.0
2017-03-10 15:25:00,34.12,34.16,34.12,34.16,63300.0,30.0609,30.0961,30.0609,30.0961,63300.0
2017-03-10 15:30:00,34.16,34.16,34.14,34.14,90580.0,30.0961,30.0961,30.0785,30.0785,90580.0
2017-03-10 15:35:00,34.14,34.15,34.13,34.13,36840.0,30.0785,30.0873,30.0697,30.0697,36840.0
2017-03-10 15:40:00,34.13,34.13,34.11,34.12,88850.0,30.0697,30.0697,30.0521,30.0609,88850.0
2017-03-10 15:45:00,34.12,34.13,34.11,34.12,122535.0,30.0609,30.0697,30.0521,30.0609,122535.0
2017-03-10 15:50:00,34.12,34.18,34.12,34.18,226860.0,30.0609,30.1137,30.0609,30.1137,226860.0
2017-03-10 15:55:00,34.18,34.19,34.13,34.16,421995.0,30.1137,30.1226,30.0697,30.0961,421995.0
2017-03-13 09:30:00,34.16,34.25,34.13,34.23,261890.0,30.0961,30.1754,30.0697,30.1578,261890.0
2017-03-13 09:35:00,34.23,34.24,34.22,34.22,79250.0,30.1578,30.1666,30.149,30.149,79250.0
2017-03-13 09:40:00,34.24,34.24,34.19,34.21,49170.0,30.1666,30.1666,30.1226,30.1402,49170.0
2017-03-13 09:45:00,34.2,34.25,34.2,34.24,46820.0,30.1314,30.1754,30.1314,30.1666,46820.0
2017-03-13 09:50:00,34.23,34.23,34.2,34.23,48420.0,30.1578,30.1578,30.1314,30.1578,48420.0
2017-03-13 09:55:00,34.23,34.24,34.2,34.2,114665.0,30.1578,30.1666,30.1314,30.1314,114665.0
2017-03-13 10:00:00,34.19,34.23,34.19,34.21,112430.0,30.1226,30.1578,30.1226,30.1402,112430.0
2017-03-13 10:05:00,34.21,34.23,34.19,34.2,81765.0,30.1402,30.1578,30.1226,30.1314,81765.0
2017-03-13 10:10:00,34.2,34.26,34.2,34.26,114185.0,30.1314,30.1842,30.1314,30.1842,114185.0
2017-03-13 10:15:00,34.26,34.29,34.26,34.27,62585.0,30.1842,30.2107,30.1842,30.193,62585.0
2017-03-13 10:20:00,34.27,34.27,34.22,34.25,85840.0,30.193,30.193,30.149,30.1754,85840.0
2017-03-13 10:25:00,34.24,34.29,34.24,34.29,72770.0,30.1666,30.2107,30.1666,30.2107,72770.0
2017-03-13 10:30:00,34.29,34.31,34.29,34.3,52350.0,30.2107,30.2283,30.2107,30.2195,52350.0
2017-03-13 10:35:00,34.29,34.3,34.27,34.28,38045.0,30.2107,30.2195,30.193,30.2018,38045.0
2017-03-13 10:40:00,34.28,34.29,34.25,34.26,96415.0,30.2018,30.2107,30.1754,30.1842,96415.0
2017-03-13 10:45:00,34.25,34.26,34.23,34.25,39580.0,30.1754,30.1842,30.1578,30.1754,39580.0
2017-03-13 10:50:00,34.24,34.26,34.22,34.24,27115.0,30.1666,30.1842,30.149,30.1666,27115.0
2017-03-13 10:55:00,34.23,34.26,34.23,34.25,59510.0,30.1578,30.1842,30.1578,30.1754,59510.0
2017-03-13 11:00:00,34.25,34.25,34.21,34.21,38380.0,30.1754,30.1754,30.1402,30.1402,38380.0
2017-03-13 11:05:00,34.22,34.22,34.21,34.22,24840.0,30.149,30.149,30.1402,30.149,24840.0
2017-03-13 11:10:00,34.22,34.22,34.2,34.2,21010.0,30.149,30.149,30.1314,30.1314,21010.0
2017-03-13 11:15:00,34.2,34.2,34.17,34.19,15310.0,30.1314,30.1314,30.1049,30.1226,15310.0
2017-03-13 11:20:00,34.18,34.18,34.15,34.16,27875.0,30.1137,30.1137,30.0873,30.0961,27875.0
2017-03-13 11:25:00,34.14,34.16,34.14,34.16,30600.0,30.0785,30.0961,30.0785,30.0961,30600.0
2017-03-13 11:30:00,34.16,34.18,34.14,34.17,110355.0,30.0961,30.1137,30.0785,30.1049,110355.0
2017-03-13 11:35:00,34.17,34.19,34.17,34.19,51455.0,30.1049,30.1226,30.1049,30.1226,51455.0
2017-03-13 11:40:00,34.18,34.21,34.18,34.2,79435.0,30.1137,30.1402,30.1137,30.1314,79435.0
2017-03-13 11:45:00,34.2,34.21,34.19,34.2,62605.0,30.1314,30.1402,30.1226,30.1314,62605.0
2017-03-13 11:50:00,34.2,34.22,34.2,34.22,43280.0,30.1314,30.149,30.1314,30.149,43280.0
2017-03-13 11:55:00,34.23,34.24,34.22,34.24,74855.0,30.1578,30.1666,30.149,30.1666,74855.0
2017-03-13 12:00:00,34.24,34.25,34.24,34.24,44865.0,30.1666,30.1754,30.1666,30.1666,44865.0
2017-03-13 12:05:00,34.24,34.25,34.23,34.23,19325.0,30.1666,30.1754,30.1578,30.1578,19325.0
2017-03-13 12:10:00,34.23,34.23,34.22,34.23,15165.0,30.1578,30.1578,30.149,30.1578,15165.0
2017-03-13 12:15:00,34.23,34.23,34.21,34.21,92450.0,30.1578,30.1578,30.1402,30.1402,92450.0
2017-03-13 12:20:00,34.21,34.21,34.2,34.2,16430.0,30.1402,30.1402,30.1314,30.1314,16430.0
2017-03-13 12:25:00,34.2,34.21,34.2,34.2,33410.0,30.1314,30.1402,30.1314,30.1314,33410.0
2017-03-13 12:30:00,34.2,34.2,34.19,34.19,41680.0,30.1314,30.1314,30.1226,30.1226,41680.0
2017-03-13 12:35:00,34.19,34.19,34.17,34.18,21960.0,30.1226,30.1226,30.1049,30.1137,21960.0
2017-03-13 12:40:00,34.18,34.21,34.17,34.21,54375.0,30.1137,30.1402,30.1049,30.1402,54375.0
2017-03-13 12:45:00,34.21,34.22,34.2,34.22,46030.0,30.1402,30.149,30.1314,30.149,46030.0
2017-03-13 12:50:00,34.22,34.22,34.21,34.22,29125.0,30.149,30.149,30.1402,30.149,29125.0
2017-03-13 12:55:00,34.22,34.23,34.22,34.22,31985.0,30.149,30.1578,30.149,30.149,31985.0
2017-03-13 13:00:00,34.22,34.23,34.22,34.23,26350.0,30.149,30.1578,30.149,30.1578,26350.0
2017-03-13 13:05:00,34.22,34.22,34.21,34.21,8985.0,30.149,30.149,30.1402,30.1402,8985.0
2017-03-13 13:10:00,34.21,34.21,34.17,34.19,66315.0,30.1402,30.1402,30.1049,30.1226,66315.0
2017-03-13 13:15:00,34.19,34.19,34.16,34.16,19560.0,30.1226,30.1226,30.0961,30.0961,19560.0
2017-03-13 13:20:00,34.17,34.17,34.16,34.17,40145.0,30.1049,30.1049,30.0961,30.1049,40145.0
2017-03-13 13:25:00,34.17,34.18,34.17,34.17,42040.0,30.1049,30.1137,30.1049,30.1049,42040.0
2017-03-13 13:30:00,34.16,34.16,34.14,34.16,51920.0,30.0961,30.0961,30.0785,30.0961,51920.0
2017-03-13 13:35:00,34.16,34.16,34.15,34.16,5545.0,30.0961,30.0961,30.0873,30.0961,5545.0
2017-03-13 13:40:00,34.16,34.17,34.16,34.17,38240.0,30.0961,30.1049,30.0961,30.1049,38240.0
2017-03-13 13:45:00,34.17,34.18,34.17,34.17,16635.0,30.1049,30.1137,30.1049,30.1049,16635.0
2017-03-13 13:50:00,34.17,34.18,34.17,34.18,18400.0,30.1049,30.1137,30.1049,30.1137,18400.0
2017-03-13 13:55:00,34.17,34.18,34.17,34.17,11855.0,30.1049,30.1137,30.1049,30.1049,11855.0
2017-03-13 14:00:00,34.17,34.18,34.17,34.17,41800.0,30.1049,30.1137,30.1049,30.1049,41800.0
2017-03-13 14:05:00,34.17,34.18,34.16,34.16,71230.0,30.1049,30.1137,30.0961,30.0961,71230.0
2017-03-13 14:10:00,34.16,34.17,34.15,34.17,17070.0,30.0961,30.1049,30.0873,30.1049,17070.0
2017-03-13 14:15:00,34.17,34.17,34.15,34.16,48475.0,30.1049,30.1049,30.0873,30.0961,48475.0
2017-03-13 14:20:00,34.16,34.16,34.15,34.16,42210.0,30.0961,30.0961,30.0873,30.0961,42210.0
2017-03-13 14:25:00,34.16,34.19,34.16,34.18,51270.0,30.0961,30.1226,30.0961,30.1137,51270.0
2017-03-13 14:30:00,34.18,34.2,34.18,34.2,30915.0,30.1137,30.1314,30.1137,30.1314,30915.0
2017-03-13 14:35:00,34.2,34.21,34.2,34.2,18260.0,30.1314,30.1402,30.1314,30.1314,18260.0
2017-03-13 14:40:00,34.2,34.2,34.2,34.2,33520.0,30.1314,30.1314,30.1314,30.1314,33520.0
2017-03-13 14:45:00,34.2,34.2,34.18,34.19,46590.0,30.1314,30.1314,30.1137,30.1226,46590.0
2017-03-13 14:50:00,34.19,34.2,34.19,34.2,25190.0,30.1226,30.1314,30.1226,30.1314,25190.0
2017-03-13 14:55:00,34.2,34.21,34.2,34.21,53530.0,30.1314,30.1402,30.1314,30.1402,53530.0
2017-03-13 15:00:00,34.21,34.22,34.21,34.21,41000.0,30.1402,30.149,30.1402,30.1402,41000.0
2017-03-13 15:05:00,34.21,34.22,34.2,34.22,71025.0,30.1402,30.149,30.1314,30.149,71025.0
2017-03-13 15:10:00,34.22,34.23,34.22,34.23,52040.0,30.149,30.1578,30.149,30.1578,52040.0
2017-03-13 15:15:00,34.23,34.23,34.2,34.21,62310.0,30.1578,30.1578,30.1314,30.1402,62310.0
2017-03-13 15:20:00,34.21,34.21,34.2,34.2,76775.0,30.1402,30.1402,30.1314,30.1314,76775.0
2017-03-13 15:25:00,34.2,34.21,34.2,34.21,110675.0,30.1314,30.1402,30.1314,30.1402,110675.0
2017-03-13 15:30:00,34.2,34.2,34.19,34.19,40360.0,30.1314,30.1314,30.1226,30.1226,40360.0
2017-03-13 15:35:00,34.2,34.2,34.19,34.2,52920.0,30.1314,30.1314,30.1226,30.1314,52920.0
2017-03-13 15:40:00,34.19,34.21,34.19,34.21,86420.0,30.1226,30.1402,30.1226,30.1402,86420.0
2017-03-13 15:45:00,34.21,34.22,34.21,34.22,122615.0,30.1402,30.149,30.1402,30.149,122615.0
2017-03-13 15:50:00,34.22,34.22,34.2,34.22,135440.0,30.149,30.149,30.1314,30.149,135440.0
2017-03-13 15:55:00,34.22,34.24,34.22,34.22,157690.0,30.149,30.1666,30.149,30.149,157690.0
2017-03-14 09:30:00,34.11,34.12,33.98,34.02,514385.0,30.0521,30.0609,29.9375,29.9728,514385.0
2017-03-14 09:35:00,34.02,34.04,33.98,34.04,147160.0,29.9728,29.9904,29.9375,29.9904,147160.0
2017-03-14 09:40:00,34.03,34.06,34.0,34.04,184840.0,29.9816,30.008,29.9552,29.9904,184840.0
2017-03-14 09:45:00,34.05,34.05,33.99,34.0,107030.0,29.9992,29.9992,29.9463,29.9552,107030.0
2017-03-14 09:50:00,34.0,34.01,33.94,33.96,213905.0,29.9552,29.964,29.9023,29.9199,213905.0
2017-03-14 09:55:00,33.96,33.97,33.94,33.94,131780.0,29.9199,29.9287,29.9023,29.9023,131780.0
2017-03-14 10:00:00,33.94,33.95,33.91,33.94,137910.0,29.9023,29.9111,29.8759,29.9023,137910.0
2017-03-14 10:05:00,33.93,33.95,33.91,33.92,134150.0,29.8935,29.9111,29.8759,29.8847,134150.0
2017-03-14 10:10:00,33.93,33.97,33.93,33.96,143200.0,29.8935,29.9287,29.8935,29.9199,143200.0
2017-03-14 10:15:00,33.96,33.96,33.91,33.91,63960.0,29.9199,29.9199,29.8759,29.8759,63960.0
2017-03-14 10:20:00,33.89,33.93,33.89,33.93,193350.0,29.8582,29.8935,29.8582,29.8935,193350.0
2017-03-14 10:25:00,33.92,33.93,33.9,33.93,147575.0,29.8847,29.8935,29.8671,29.8935,147575.0
2017-03-14 10:30:00,33.92,33.93,33.9,33.93,112620.0,29.8847,29.8935,29.8671,29.8935,112620.0
2017-03-14 10:35:00,33.94,33.96,33.93,33.93,151960.0,29.9023,29.9199,29.8935,29.8935,151960.0
2017-03-14 10:40:00,33.93,33.93,33.91,33.91,140095.0,29.8935,29.8935,29.8759,29.8759,140095.0
2017-03-14 10:45:00,33.91,33.93,33.9,33.93,140230.0,29.8759,29.8935,29.8671,29.8935,140230.0
2017-03-14 10:50:00,33.92,33.98,33.92,33.97,68660.0,29.8847,29.9375,29.8847,29.9287,68660.0
2017-03-14 10:55:00,33.98,34.0,33.97,34.0,47120.0,29.9375,29.9552,29.9287,29.9552,47120.0
2017-03-14 11:00:00,34.02,34.03,34.01,34.02,83930.0,29.9728,29.9816,29.964,29.9728,83930.0
2017-03-14 11:05:00,34.02,34.03,33.99,34.0,71685.0,29.9728,29.9816,29.9463,29.9552,71685.0
2017-03-14 11:10:00,34.0,34.0,33.96,33.98,94970.0,29.9552,29.9552,29.9199,29.9375,94970.0
2017-03-14 11:15:00,33.98,34.07,33.98,34.05,252595.0,29.9375,30.0168,29.9375,29.9992,252595.0
2017-03-14 11:20:00,34.05,34.06,34.03,34.04,57105.0,29.9992,30.008,29.9816,29.9904,57105.0
2017-03-14 11:25:00,34.05,34.07,34.04,34.06,83185.0,29.9992,30.0168,29.9904,30.008,83185.0
2017-03-14 11:30:00,34.06,34.07,34.04,34.05,166340.0,30.008,30.0168,29.9904,29.9992,166340.0
2017-03-14 11:35:00,34.05,34.06,34.04,34.05,46470.0,29.9992,30.008,29.9904,29.9992,46470.0
2017-03-14 11:40:00,34.05,34.06,34.04,34.04,63935.0,29.9992,30.008,29.9904,29.9904,63935.0
2017-03-14 11:45:00,34.03,34.04,34.03,34.04,78820.0,29.9816,29.9904,29.9816,29.9904,78820.0
2017-03-14 11:50:00,34.05,34.07,34.05,34.06,92910.0,29.9992,30.0168,29.9992,30.008,92910.0
2017-03-14 11:55:00,34.05,34.07,34.05,34.07,117560.0,29.9992,30.0168,29.9992,30.0168,117560.0
2017-03-14 12:00:00,34.07,34.08,34.06,34.07,193060.0,30.0168,30.0256,30.008,30.0168,193060.0
2017-03-14 12:05:00,34.06,34.06,34.02,34.02,130990.0,30.008,30.008,29.9728,29.9728,130990.0
2017-03-14 12:10:00,34.02,34.02,33.98,33.99,86710.0,29.9728,29.9728,29.9375,29.9463,86710.0
2017-03-14 12:15:00,33.99,34.0,33.97,33.97,19500.0,29.9463,29.9552,29.9287,29.9287,19500.0
2017-03-14 12:20:00,33.98,33.98,33.97,33.98,88355.0,29.9375,29.9375,29.9287,29.9375,88355.0
2017-03-14 12:25:00,33.99,34.0,33.98,34.0,35445.0,29.9463,29.9552,29.9375,29.9552,35445.0
2017-03-14 12:30:00,33.99,34.0,33.99,33.99,36230.0,29.9463,29.9552,29.9463,29.9463,36230.0
2017-03-14 12:35:00,33.99,33.99,33.98,33.99,137710.0,29.9463,29.9463,29.9375,29.9463,137710.0
2017-03-14 12:40:00,34.0,34.01,33.99,34.01,59200.0,29.9552,29.964,29.9463,29.964,59200.0
2017-03-14 12:45:00,34.02,34.02,34.0,34.01,15315.0,29.9728,29.9728,29.9552,29.964,15315.0
2017-03-14 12:50:00,34.01,34.01,33.98,33.99,54745.0,29.964,29.964,29.9375,29.9463,54745.0
2017-03-14 12:55:00,33.99,33.99,33.98,33.99,27015.0,29.9463,29.9463,29.9375,29.9463,27015.0
2017-03-14 13:00:00,34.0,34.0,34.0,34.0,44630.0,29.9552,29.9552,29.9552,29.9552,44630.0
2017-03-14 13:05:00,34.0,34.01,34.0,34.0,51250.0,29.9552,29.964,29.9552,29.9552,51250.0
2017-03-14 13:10:00,34.0,34.05,34.0,34.05,160080.0,29.9552,29.9992,29.9552,29.9992,160080.0
2017-03-14 13:15:00,34.05,34.07,34.04,34.05,162625.0,29.9992,30.0168,29.9904,29.9992,162625.0
2017-03-14 13:20:00,34.05,34.05,34.04,34.05,196825.0,29.9992,29.9992,29.9904,29.9992,196825.0
2017-03-14 13:25:00,34.06,34.08,34.06,34.07,212060.0,30.008,30.0256,30.008,30.0168,212060.0
2017-03-14 13:30:00,34.07,34.08,34.06,34.07,92380.0,30.0168,30.0256,30.008,30.0168,92380.0
2017-03-14 13:35:00,34.07,34.08,34.06,34.08,59980.0,30.0168,30.0256,30.008,30.0256,59980.0
2017-03-14 13:40:00,34.08,34.08,34.05,34.06,61085.0,30.0256,30.0256,29.9992,30.008,61085.0
2017-03-14 13:45:00,34.07,34.07,34.06,34.07,28440.0,30.0168,30.0168,30.008,30.0168,28440.0
2017-03-14 13:50:00,34.06,34.06,34.03,34.04,22010.0,30.008,30.008,29.9816,29.9904,22010.0
2017-03-14 13:55:00,34.05,34.06,34.05,34.05,19880.0,29.9992,30.008,29.9992,29.9992,19880.0
2017-03-14 14:00:00,34.05,34.06,34.05,34.05,8780.0,29.9992,30.008,29.9992,29.9992,8780.0
2017-03-14 14:05:00,34.05,34.07,34.05,34.06,58400.0,29.9992,30.0168,29.9992,30.008,58400.0
2017-03-14 14:10:00,34.06,34.07,34.05,34.06,40680.0,30.008,30.0168,29.9992,30.008,40680.0
2017-03-14 14:15:00,34.06,34.07,34.03,34.04,549110.0,30.008,30.0168,29.9816,29.9904,549110.0
2017-03-14 14:20:00,34.05,34.05,34.04,34.05,181125.0,29.9992,29.9992,29.9904,29.9992,181125.0
2017-03-14 14:25:00,34.05,34.07,34.05,34.07,111195.0,29.9992,30.0168,29.9992,30.0168,111195.0
2017-03-14 14:30:00,34.06,34.09,34.06,34.09,35235.0,30.008,30.0345,30.008,30.0345,35235.0
2017-03-14 14:35:00,34.09,34.09,34.08,34.09,23040.0,30.0345,30.0345,30.0256,30.0345,23040.0
2017-03-14 14:40:00,34.09,34.09,34.08,34.08,71795.0,30.0345,30.0345,30.0256,30.0256,71795.0
2017-03-14 14:45:00,34.08,34.09,34.07,34.07,15210.0,30.0256,30.0345,30.0168,30.0168,15210.0
2017-03-14 14:50:00,34.07,34.07,34.06,34.07,115750.0,30.0168,30.0168,30.008,30.0168,115750.0
2017-03-14 14:55:00,34.07,34.07,34.06,34.07,38105.0,30.0168,30.0168,30.008,30.0168,38105.0
2017-03-14 15:00:00,34.07,34.09,34.07,34.09,78235.0,30.0168,30.0345,30.0168,30.0345,78235.0
2017-03-14 15:05:00,34.08,34.1,34.08,34.09,76100.0,30.0256,30.0433,30.0256,30.0345,76100.0
2017-03-14 15:10:00,34.09,34.11,34.09,34.11,848950.0,30.0345,30.0521,30.0345,30.0521,848950.0
2017-03-14 15:15:00,34.11,34.12,34.1,34.11,101215.0,30.0521,30.0609,30.0433,30.0521,101215.0
2017-03-14 15:20:00,34.12,34.12,34.11,34.11,74065.0,30.0609,30.0609,30.0521,30.0521,74065.0
2017-03-14 15:25:00,34.11,34.13,34.11,34.13,117435.0,30.0521,30.0697,30.0521,30.0697,117435.0
2017-03-14 15:30:00,34.13,34.14,34.12,34.14,69730.0,30.0697,30.0785,30.0609,30.0785,69730.0
2017-03-14 15:35:00,34.14,34.15,34.13,34.13,80305.0,30.0785,30.0873,30.0697,30.0697,80305.0
2017-03-14 15:40:00,34.12,34.13,34.11,34.12,159905.0,30.0609,30.0697,30.0521,30.0609,159905.0
2017-03-14 15:45:00,34.13,34.13,34.12,34.13,34685.0,30.0697,30.0697,30.0609,30.0697,34685.0
2017-03-14 15:50:00,34.13,34.13,34.1,34.11,77560.0,30.0697,30.0697,30.0433,30.0521,77560.0
2017-03-14 15:55:00,34.11,34.12,34.09,34.09,310940.0,30.0521,30.0609,30.0345,30.0345,310940.0
2017-03-15 09:30:00,34.26,34.28,34.22,34.23,142170.0,30.1842,30.2018,30.149,30.1578,142170.0
2017-03-15 09:35:00,34.24,34.27,34.21,34.22,150120.0,30.1666,30.193,30.1402,30.149,150120.0
2017-03-15 09:40:00,34.22,34.28,34.21,34.28,166320.0,30.149,30.2018,30.1402,30.2018,166320.0
2017-03-15 09:45:00,34.28,34.32,34.27,34.32,153470.0,30.2018,30.2371,30.193,30.2371,153470.0
2017-03-15 09:50:00,34.32,34.34,34.32,34.33,109125.0,30.2371,30.2547,30.2371,30.2459,109125.0
2017-03-15 09:55:00,34.32,34.35,34.32,34.33,64840.0,30.2371,30.2635,30.2371,30.2459,64840.0
2017-03-15 10:00:00,34.34,34.36,34.33,34.33,90175.0,30.2547,30.2723,30.2459,30.2459,90175.0
2017-03-15 10:05:00,34.34,34.34,34.32,34.33,118525.0,30.2547,30.2547,30.2371,30.2459,118525.0
2017-03-15 10:10:00,34.34,34.36,34.34,34.35,171805.0,30.2547,30.2723,30.2547,30.2635,171805.0
2017-03-15 10:15:00,34.34,34.34,34.32,34.33,34325.0,30.2547,30.2547,30.2371,30.2459,34325.0
2017-03-15 10:20:00,34.32,34.34,34.32,34.34,46720.0,30.2371,30.2547,30.2371,30.2547,46720.0
2017-03-15 10:25:00,34.35,34.37,34.34,34.37,55960.0,30.2635,30.2811,30.2547,30.2811,55960.0
2017-03-15 10:30:00,34.37,34.37,34.34,34.35,100810.0,30.2811,30.2811,30.2547,30.2635,100810.0
2017-03-15 10:35:00,34.35,34.35,34.33,34.34,33310.0,30.2635,30.2635,30.2459,30.2547,33310.0
2017-03-15 10:40:00,34.33,34.34,34.32,34.34,29655.0,30.2459,30.2547,30.2371,30.2547,29655.0
2017-03-15 10:45:00,34.33,34.33,34.29,34.3,39495.0,30.2459,30.2459,30.2107,30.2195,39495.0
2017-03-15 10:50:00,34.31,34.33,34.31,34.31,43890.0,30.2283,30.2459,30.2283,30.2283,43890.0
2017-03-15 10:55:00,34.31,34.34,34.31,34.34,45155.0,30.2283,30.2547,30.2283,30.2547,45155.0
2017-03-15 11:00:00,34.34,34.36,34.34,34.35,37785.0,30.2547,30.2723,30.2547,30.2635,37785.0
2017-03-15 11:05:00,34.35,34.36,34.34,34.35,81125.0,30.2635,30.2723,30.2547,30.2635,81125.0
2017-03-15 11:10:00,34.36,34.37,34.36,34.36,55550.0,30.2723,30.2811,30.2723,30.2723,55550.0
2017-03-15 11:15:00,34.35,34.36,34.35,34.35,106900.0,30.2635,30.2723,30.2635,30.2635,106900.0
2017-03-15 11:20:00,34.35,34.36,34.34,34.36,137430.0,30.2635,30.2723,30.2547,30.2723,137430.0
2017-03-15 11:25:00,34.36,34.36,34.33,34.33,141575.0,30.2723,30.2723,30.2459,30.2459,141575.0
2017-03-15 11:30:00,34.32,34.35,34.32,34.35,71810.0,30.2371,30.2635,30.2371,30.2635,71810.0
2017-03-15 11:35:00,34.35,34.36,34.35,34.36,55985.0,30.2635,30.2723,30.2635,30.2723,55985.0
2017-03-15 11:40:00,34.36,34.36,34.34,34.34,116620.0,30.2723,30.2723,30.2547,30.2547,116620.0
2017-03-15 11:45:00,34.34,34.35,34.32,34.32,48120.0,30.2547,30.2635,30.2371,30.2371,48120.0
2017-03-15 11:50:00,34.32,34.33,34.31,34.32,45565.0,30.2371,30.2459,30.2283,30.2371,45565.0
2017-03-15 11:55:00,34.32,34.33,34.31,34.33,36990.0,30.2371,30.2459,30.2283,30.2459,36990.0
2017-03-15 12:00:00,34.33,34.36,34.32,34.36,140405.0,30.2459,30.2723,30.2371,30.2723,140405.0
2017-03-15 12:05:00,34.36,34.36,34.35,34.36,21100.0,30.2723,30.2723,30.2635,30.2723,21100.0
2017-03-15 12:10:00,34.35,34.36,34.34,34.34,34155.0,30.2635,30.2723,30.2547,30.2547,34155.0
2017-03-15 12:15:00,34.34,34.35,34.34,34.34,91195.0,30.2547,30.2635,30.2547,30.2547,91195.0
2017-03-15 12:20:00,34.34,34.35,34.34,34.35,23060.0,30.2547,30.2635,30.2547,30.2635,23060.0
2017-03-15 12:25:00,34.36,34.36,34.34,34.35,19895.0,30.2723,30.2723,30.2547,30.2635,19895.0
2017-03-15 12:30:00,34.35,34.35,34.34,34.35,91715.0,30.2635,30.2635,30.2547,30.2635,91715.0
2017-03-15 12:35:00,34.35,34.37,34.35,34.36,14175.0,30.2635,30.2811,30.2635,30.2723,14175.0
2017-03-15 12:40:00,34.37,34.38,34.36,34.37,67450.0,30.2811,30.29,30.2723,30.2811,67450.0
2017-03-15 12:45:00,34.37,34.38,34.36,34.36,51750.0,30.2811,30.29,30.2723,30.2723,51750.0
2017-03-15 12:50:00,34.37,34.37,34.35,34.36,17080.0,30.2811,30.2811,30.2635,30.2723,17080.0
2017-03-15 12:55:00,34.36,34.36,34.35,34.35,42470.0,30.2723,30.2723,30.2635,30.2635,42470.0
2017-03-15 13:00:00,34.35,34.37,34.35,34.36,27070.0,30.2635,30.2811,30.2635,30.2723,27070.0
2017-03-15 13:05:00,34.35,34.36,34.35,34.36,80155.0,30.2635,30.2723,30.2635,30.2723,80155.0
2017-03-15 13:10:00,34.35,34.36,34.34,34.34,27880.0,30.2635,30.2723,30.2547,30.2547,27880.0
2017-03-15 13:15:00,34.34,34.34,34.3,34.3,34220.0,30.2547,30.2547,30.2195,30.2195,34220.0
2017-03-15 13:20:00,34.3,34.31,34.29,34.3,40930.0,30.2195,30.2283,30.2107,30.2195,40930.0
2017-03-15 13:25:00,34.3,34.3,34.29,34.3,48915.0,30.2195,30.2195,30.2107,30.2195,48915.0
2017-03-15 13:30:00,34.3,34.31,34.29,34.31,58770.0,30.2195,30.2283,30.2107,30.2283,58770.0
2017-03-15 13:35:00,34.31,34.32,34.31,34.32,37800.0,30.2283,30.2371,30.2283,30.2371,37800.0
2017-03-15 13:40:00,34.33,34.34,34.32,34.34,58950.0,30.2459,30.2547,30.2371,30.2547,58950.0
2017-03-15 13:45:00,34.34,34.34,34.32,34.33,70690.0,30.2547,30.2547,30.2371,30.2459,70690.0
2017-03-15 13:50:00,34.33,34.33,34.32,34.33,25765.0,30.2459,30.2459,30.2371,30.2459,25765.0
2017-03-15 13:55:00,34.33,34.33,34.31,34.32,54700.0,30.2459,30.2459,30.2283,30.2371,54700.0
2017-03-15 14:00:00,34.34,34.48,34.33,34.47,238445.0,30.2547,30.3781,30.2459,30.3692,238445.0
2017-03-15 14:05:00,34.47,34.51,34.43,34.43,221515.0,30.3692,30.4045,30.334,30.334,221515.0
2017-03-15 14:10:00,34.44,34.48,34.43,34.45,94885.0,30.3428,30.3781,30.334,30.3516,94885.0
2017-03-15 14:15:00,34.45,34.48,34.44,34.45,123365.0,30.3516,30.3781,30.3428,30.3516,123365.0
2017-03-15 14:20:00,34.45,34.5,34.45,34.49,80285.0,30.3516,30.3957,30.3516,30.3869,80285.0
2017-03-15 14:25:00,34.49,34.51,34.47,34.47,54570.0,30.3869,30.4045,30.3692,30.3692,54570.0
2017-03-15 14:30:00,34.47,34.49,34.43,34.45,95510.0,30.3692,30.3869,30.334,30.3516,95510.0
2017-03-15 14:35:00,34.45,34.47,34.43,34.47,82450.0,30.3516,30.3692,30.334,30.3692,82450.0
2017-03-15 14:40:00,34.47,34.49,34.46,34.48,53910.0,30.3692,30.3869,30.3604,30.3781,53910.0
2017-03-15 14:45:00,34.49,34.54,34.49,34.54,296335.0,30.3869,30.4309,30.3869,30.4309,296335.0
2017-03-15 14:50:00,34.54,34.55,34.54,34.54,140030.0,30.4309,30.4397,30.4309,30.4309,140030.0
2017-03-15 14:55:00,34.54,34.54,34.5,34.51,139550.0,30.4309,30.4309,30.3957,30.4045,139550.0
2017-03-15 15:00:00,34.51,34.53,34.51,34.51,189950.0,30.4045,30.4221,30.4045,30.4045,189950.0
2017-03-15 15:05:00,34.51,34.53,34.51,34.53,113830.0,30.4045,30.4221,30.4045,30.4221,113830.0
2017-03-15 15:10:00,34.53,34.57,34.52,34.56,78565.0,30.4221,30.4573,30.4133,30.4485,78565.0
2017-03-15 15:15:00,34.57,34.58,34.56,34.57,84660.0,30.4573,30.4662,30.4485,30.4573,84660.0
2017-03-15 15:20:00,34.57,34.57,34.55,34.57,264085.0,30.4573,30.4573,30.4397,30.4573,264085.0
2017-03-15 15:25:00,34.57,34.59,34.57,34.59,104800.0,30.4573,30.475,30.4573,30.475,104800.0
2017-03-15 15:30:00,34.59,34.62,34.58,34.61,130940.0,30.475,30.5014,30.4662,30.4926,130940.0
2017-03-15 15:35:00,34.61,34.62,34.61,34.61,129655.0,30.4926,30.5014,30.4926,30.4926,129655.0
2017-03-15 15:40:00,34.61,34.61,34.58,34.58,145000.0,30.4926,30.4926,30.4662,30.4662,145000.0
2017-03-15 15:45:00,34.58,34.58,34.51,34.52,175675.0,30.4662,30.4662,30.4045,30.4133,175675.0
2017-03-15 15:50:00,34.52,34.56,34.52,34.56,135615.0,30.4133,30.4485,30.4133,30.4485,135615.0
2017-03-15 15:55:00,34.56,34.57,34.53,34.55,595615.0,30.4485,30.4573,30.4221,30.4397,595615.0
2017-03-16 09:30:00,34.6,34.64,34.58,34.61,318800.0,30.4838,30.519,30.4662,30.4926,318800.0
2017-03-16 09:35:00,34.6,34.61,34.56,34.6,219125.0,30.4838,30.4926,30.4485,30.4838,219125.0
2017-03-16 09:40:00,34.59,34.61,34.58,34.58,75625.0,30.475,30.4926,30.4662,30.4662,75625.0
2017-03-16 09:45:00,34.58,34.63,34.57,34.62,229535.0,30.4662,30.5102,30.4573,30.5014,229535.0
2017-03-16 09:50:00,34.62,34.64,34.6,34.61,79665.0,30.5014,30.519,30.4838,30.4926,79665.0
2017-03-16 09:55:00,34.61,34.62,34.58,34.62,71395.0,30.4926,30.5014,30.4662,30.5014,71395.0
2017-03-16 10:00:00,34.62,34.66,34.62,34.64,146125.0,30.5014,30.5366,30.5014,30.519,146125.0
2017-03-16 10:05:00,34.64,34.66,34.64,34.64,79520.0,30.519,30.5366,30.519,30.519,79520.0
2017-03-16 10:10:00,34.63,34.64,34.58,34.59,97375.0,30.5102,30.519,30.4662,30.475,97375.0
2017-03-16 10:15:00,34.59,34.6,34.55,34.55,65000.0,30.475,30.4838,30.4397,30.4397,65000.0
2017-03-16 10:20:00,34.55,34.56,34.54,34.56,56860.0,30.4397,30.4485,30.4309,30.4485,56860.0
2017-03-16 10:25:00,34.56,34.58,34.55,34.57,50635.0,30.4485,30.4662,30.4397,30.4573,50635.0
2017-03-16 10:30:00,34.58,34.59,34.57,34.59,67800.0,30.4662,30.475,30.4573,30.475,67800.0
2017-03-16 10:35:00,34.6,34.6,34.56,34.57,100085.0,30.4838,30.4838,30.4485,30.4573,100085.0
2017-03-16 10:40:00,34.56,34.57,34.55,34.57,68525.0,30.4485,30.4573,30.4397,30.4573,68525.0
2017-03-16 10:45:00,34.58,34.61,34.56,34.61,49865.0,30.4662,30.4926,30.4485,30.4926,49865.0
2017-03-16 10:50:00,34.61,34.61,34.58,34.58,32030.0,30.4926,30.4926,30.4662,30.4662,32030.0
2017-03-16 10:55:00,34.58,34.58,34.56,34.57,24565.0,30.4662,30.4662,30.4485,30.4573,24565.0
2017-03-16 11:00:00,34.58,34.58,34.5,34.51,89980.0,30.4662,30.4662,30.3957,30.4045,89980.0
2017-03-16 11:05:00,34.5,34.54,34.5,34.54,65705.0,30.3957,30.4309,30.3957,30.4309,65705.0
2017-03-16 11:10:00,34.54,34.54,34.52,34.53,103295.0,30.4309,30.4309,30.4133,30.4221,103295.0
2017-03-16 11:15:00,34.54,34.55,34.51,34.51,43275.0,30.4309,30.4397,30.4045,30.4045,43275.0
2017-03-16 11:20:00,34.51,34.52,34.49,34.49,110135.0,30.4045,30.4133,30.3869,30.3869,110135.0
2017-03-16 11:25:00,34.49,34.51,34.48,34.49,43420.0,30.3869,30.4045,30.3781,30.3869,43420.0
2017-03-16 11:30:00,34.49,34.5,34.48,34.48,26630.0,30.3869,30.3957,30.3781,30.3781,26630.0
2017-03-16 11:35:00,34.48,34.48,34.46,34.48,30970.0,30.3781,30.3781,30.3604,30.3781,30970.0
2017-03-16 11:40:00,34.47,34.48,34.46,34.47,87840.0,30.3692,30.3781,30.3604,30.3692,87840.0
2017-03-16 11:45:00,34.47,34.5,34.47,34.5,21445.0,30.3692,30.3957,30.3692,30.3957,21445.0
2017-03-16 11:50:00,34.49,34.52,34.49,34.51,48100.0,30.3869,30.4133,30.3869,30.4045,48100.0
2017-03-16 11:55:00,34.51,34.54,34.51,34.54,25145.0,30.4045,30.4309,30.4045,30.4309,25145.0
2017-03-16 12:00:00,34.53,34.53,34.52,34.52,15740.0,30.4221,30.4221,30.4133,30.4133,15740.0
2017-03-16 12:05:00,34.52,34.52,34.51,34.52,36485.0,30.4133,30.4133,30.4045,30.4133,36485.0
2017-03-16 12:10:00,34.52,34.53,34.51,34.52,253345.0,30.4133,30.4221,30.4045,30.4133,253345.0
2017-03-16 12:15:00,34.52,34.53,34.52,34.53,448240.0,30.4133,30.4221,30.4133,30.4221,448240.0
2017-03-16 12:20:00,34.53,34.54,34.52,34.54,186660.0,30.4221,30.4309,30.4133,30.4309,186660.0
2017-03-16 12:25:00,34.54,34.55,34.54,34.54,49460.0,30.4309,30.4397,30.4309,30.4309,49460.0
2017-03-16 12:30:00,34.55,34.55,34.54,34.54,50035.0,30.4397,30.4397,30.4309,30.4309,50035.0
2017-03-16 12:35:00,34.54,34.56,34.54,34.54,35420.0,30.4309,30.4485,30.4309,30.4309,35420.0
2017-03-16 12:40:00,34.54,34.56,34.54,34.55,25425.0,30.4309,30.4485,30.4309,30.4397,25425.0
2017-03-16 12:45:00,34.56,34.57,34.56,34.56,15175.0,30.4485,30.4573,30.4485,30.4485,15175.0
2017-03-16 12:50:00,34.56,34.56,34.55,34.56,29880.0,30.4485,30.4485,30.4397,30.4485,29880.0
2017-03-16 12:55:00,34.56,34.56,34.55,34.55,65275.0,30.4485,30.4485,30.4397,30.4397,65275.0
2017-03-16 13:00:00,34.55,34.56,34.54,34.55,11355.0,30.4397,30.4485,30.4309,30.4397,11355.0
2017-03-16 13:05:00,34.55,34.55,34.53,34.53,28440.0,30.4397,30.4397,30.4221,30.4221,28440.0
2017-03-16 13:10:00,34.53,34.53,34.52,34.53,63640.0,30.4221,30.4221,30.4133,30.4221,63640.0
2017-03-16 13:15:00,34.53,34.54,34.51,34.52,35980.0,30.4221,30.4309,30.4045,30.4133,35980.0
2017-03-16 13:20:00,34.52,34.53,34.52,34.52,23565.0,30.4133,30.4221,30.4133,30.4133,23565.0
2017-03-16 13:25:00,34.52,34.53,34.52,34.52,16080.0,30.4133,30.4221,30.4133,30.4133,16080.0
2017-03-16 13:30:00,34.52,34.54,34.52,34.53,296070.0,30.4133,30.4309,30.4133,30.4221,296070.0
2017-03-16 13:35:00,34.53,34.54,34.53,34.54,85995.0,30.4221,30.4309,30.4221,30.4309,85995.0
2017-03-16 13:40:00,34.53,34.55,34.52,34.55,19255.0,30.4221,30.4397,30.4133,30.4397,19255.0
2017-03-16 13:45:00,34.55,34.57,34.54,34.56,31605.0,30.4397,30.4573,30.4309,30.4485,31605.0
2017-03-16 13:50:00,34.57,34.58,34.56,34.58,54900.0,30.4573,30.4662,30.4485,30.4662,54900.0
2017-03-16 13:55:00,34.58,34.58,34.55,34.55,75010.0,30.4662,30.4662,30.4397,30.4397,75010.0
2017-03-16 14:00:00,34.55,34.56,34.54,34.56,66560.0,30.4397,30.4485,30.4309,30.4485,66560.0
2017-03-16 14:05:00,34.56,34.56,34.55,34.56,102530.0,30.4485,30.4485,30.4397,30.4485,102530.0
2017-03-16 14:10:00,34.56,34.57,34.55,34.56,77635.0,30.4485,30.4573,30.4397,30.4485,77635.0
2017-03-16 14:15:00,34.56,34.56,34.55,34.55,101455.0,30.4485,30.4485,30.4397,30.4397,101455.0
2017-03-16 14:20:00,34.56,34.56,34.54,34.55,77075.0,30.4485,30.4485,30.4309,30.4397,77075.0
2017-03-16 14:25:00,34.55,34.55,34.54,34.55,70845.0,30.4397,30.4397,30.4309,30.4397,70845.0
2017-03-16 14:30:00,34.55,34.56,34.55,34.56,78875.0,30.4397,30.4485,30.4397,30.4485,78875.0
2017-03-16 14:35:00,34.56,34.56,34.55,34.55,90135.0,30.4485,30.4485,30.4397,30.4397,90135.0
2017-03-16 14:40:00,34.55,34.55,34.52,34.52,124290.0,30.4397,30.4397,30.4133,30.4133,124290.0
2017-03-16 14:45:00,34.51,34.51,34.49,34.5,105325.0,30.4045,30.4045,30.3869,30.3957,105325.0
2017-03-16 14:50:00,34.5,34.5,34.49,34.49,125355.0,30.3957,30.3957,30.3869,30.3869,125355.0
2017-03-16 14:55:00,34.49,34.5,34.49,34.49,95870.0,30.3869,30.3957,30.3869,30.3869,95870.0
2017-03-16 15:00:00,34.49,34.49,34.46,34.48,142170.0,30.3869,30.3869,30.3604,30.3781,142170.0
2017-03-16 15:05:00,34.48,34.48,34.47,34.48,97365.0,30.3781,30.3781,30.3692,30.3781,97365.0
2017-03-16 15:10:00,34.48,34.5,34.48,34.5,83835.0,30.3781,30.3957,30.3781,30.3957,83835.0
2017-03-16 15:15:00,34.5,34.51,34.5,34.5,72130.0,30.3957,30.4045,30.3957,30.3957,72130.0
2017-03-16 15:20:00,34.5,34.52,34.5,34.52,158885.0,30.3957,30.4133,30.3957,30.4133,158885.0
2017-03-16 15:25:00,34.52,34.52,34.5,34.5,101040.0,30.4133,30.4133,30.3957,30.3957,101040.0
2017-03-16 15:30:00,34.5,34.5,34.49,34.5,148130.0,30.3957,30.3957,30.3869,30.3957,148130.0
2017-03-16 15:35:00,34.5,34.51,34.49,34.51,135025.0,30.3957,30.4045,30.3869,30.4045,135025.0
2017-03-16 15:40:00,34.51,34.51,34.5,34.51,204220.0,30.4045,30.4045,30.3957,30.4045,204220.0
2017-03-16 15:45:00,34.51,34.51,34.5,34.5,168780.0,30.4045,30.4045,30.3957,30.3957,168780.0
2017-03-16 15:50:00,34.5,34.51,34.49,34.51,176790.0,30.3957,30.4045,30.3869,30.4045,176790.0
2017-03-16 15:55:00,34.51,34.52,34.5,34.52,566335.0,30.4045,30.4133,30.3957,30.4133,566335.0
2017-03-17 09:30:00,34.6,34.6,34.53,34.53,761000.0,30.4838,30.4838,30.4221,30.4221,761000.0
2017-03-17 09:35:00,34.54,34.56,34.52,34.53,146520.0,30.4309,30.4485,30.4133,30.4221,146520.0
2017-03-17 09:40:00,34.53,34.54,34.49,34.53,63040.0,30.4221,30.4309,30.3869,30.4221,63040.0
2017-03-17 09:45:00,34.54,34.55,34.51,34.55,35665.0,30.4309,30.4397,30.4045,30.4397,35665.0
2017-03-17 09:50:00,34.54,34.56,34.54,34.55,97860.0,30.4309,30.4485,30.4309,30.4397,97860.0
2017-03-17 09:55:00,34.54,34.55,34.53,34.54,87255.0,30.4309,30.4397,30.4221,30.4309,87255.0
2017-03-17 10:00:00,34.54,34.56,34.54,34.55,57540.0,30.4309,30.4485,30.4309,30.4397,57540.0
2017-03-17 10:05:00,34.54,34.57,34.54,34.56,61090.0,30.4309,30.4573,30.4309,30.4485,61090.0
2017-03-17 10:10:00,34.57,34.58,34.54,34.54,80680.0,30.4573,30.4662,30.4309,30.4309,80680.0
2017-03-17 10:15:00,34.54,34.56,34.54,34.56,38765.0,30.4309,30.4485,30.4309,30.4485,38765.0
2017-03-17 10:20:00,34.56,34.56,34.53,34.53,44360.0,30.4485,30.4485,30.4221,30.4221,44360.0
2017-03-17 10:25:00,34.53,34.56,34.53,34.56,52220.0,30.4221,30.4485,30.4221,30.4485,52220.0
2017-03-17 10:30:00,34.56,34.56,34.54,34.55,93925.0,30.4485,30.4485,30.4309,30.4397,93925.0
2017-03-17 10:35:00,34.55,34.55,34.52,34.54,71530.0,30.4397,30.4397,30.4133,30.4309,71530.0
2017-03-17 10:40:00,34.55,34.56,34.5,34.51,79340.0,30.4397,30.4485,30.3957,30.4045,79340.0
2017-03-17 10:45:00,34.5,34.53,34.5,34.51,120120.0,30.3957,30.4221,30.3957,30.4045,120120.0
2017-03-17 10:50:00,34.51,34.52,34.49,34.49,73965.0,30.4045,30.4133,30.3869,30.3869,73965.0
2017-03-17 10:55:00,34.49,34.51,34.49,34.51,34040.0,30.3869,30.4045,30.3869,30.4045,34040.0
2017-03-17 11:00:00,34.51,34.51,34.46,34.47,121180.0,30.4045,30.4045,30.3604,30.3692,121180.0
2017-03-17 11:05:00,34.47,34.49,34.46,34.48,32640.0,30.3692,30.3869,30.3604,30.3781,32640.0
2017-03-17 11:10:00,34.48,34.5,34.48,34.49,82725.0,30.3781,30.3957,30.3781,30.3869,82725.0
2017-03-17 11:15:00,34.49,34.51,34.48,34.49,48795.0,30.3869,30.4045,30.3781,30.3869,48795.0
2017-03-17 11:20:00,34.49,34.51,34.48,34.49,24365.0,30.3869,30.4045,30.3781,30.3869,24365.0
2017-03-17 11:25:00,34.49,34.51,34.49,34.51,32940.0,30.3869,30.4045,30.3869,30.4045,32940.0
2017-03-17 11:30:00,34.51,34.51,34.49,34.49,47835.0,30.4045,30.4045,30.3869,30.3869,47835.0
2017-03-17 11:35:00,34.48,34.49,34.47,34.49,27425.0,30.3781,30.3869,30.3692,30.3869,27425.0
2017-03-17 11:40:00,34.49,34.51,34.49,34.5,22950.0,30.3869,30.4045,30.3869,30.3957,22950.0
2017-03-17 11:45:00,34.51,34.51,34.49,34.5,42780.0,30.4045,30.4045,30.3869,30.3957,42780.0
2017-03-17 11:50:00,34.49,34.52,34.49,34.52,48005.0,30.3869,30.4133,30.3869,30.4133,48005.0
2017-03-17 11:55:00,34.52,34.53,34.51,34.53,37940.0,30.4133,30.4221,30.4045,30.4221,37940.0
2017-03-17 12:00:00,34.53,34.54,34.53,34.54,30100.0,30.4221,30.4309,30.4221,30.4309,30100.0
2017-03-17 12:05:00,34.54,34.55,34.54,34.55,127060.0,30.4309,30.4397,30.4309,30.4397,127060.0
2017-03-17 12:10:00,34.55,34.55,34.53,34.54,45590.0,30.4397,30.4397,30.4221,30.4309,45590.0
2017-03-17 12:15:00,34.54,34.56,34.54,34.56,27660.0,30.4309,30.4485,30.4309,30.4485,27660.0
2017-03-17 12:20:00,34.55,34.56,34.55,34.55,106780.0,30.4397,30.4485,30.4397,30.4397,106780.0
2017-03-17 12:25:00,34.55,34.56,34.54,34.55,29295.0,30.4397,30.4485,30.4309,30.4397,29295.0
2017-03-17 12:30:00,34.55,34.57,34.55,34.57,58315.0,30.4397,30.4573,30.4397,30.4573,58315.0
2017-03-17 12:35:00,34.57,34.57,34.56,34.57,28415.0,30.4573,30.4573,30.4485,30.4573,28415.0
2017-03-17 12:40:00,34.57,34.58,34.57,34.58,55555.0,30.4573,30.4662,30.4573,30.4662,55555.0
2017-03-17 12:45:00,34.58,34.58,34.58,34.58,33755.0,30.4662,30.4662,30.4662,30.4662,33755.0
2017-03-17 12:50:00,34.58,34.59,34.58,34.58,26630.0,30.4662,30.475,30.4662,30.4662,26630.0
2017-03-17 12:55:00,34.58,34.58,34.57,34.58,55150.0,30.4662,30.4662,30.4573,30.4662,55150.0
2017-03-17 13:00:00,34.58,34.59,34.58,34.59,85225.0,30.4662,30.475,30.4662,30.475,85225.0
2017-03-17 13:05:00,34.58,34.59,34.58,34.59,18315.0,30.4662,30.475,30.4662,30.475,18315.0
2017-03-17 13:10:00,34.58,34.59,34.58,34.59,24805.0,30.4662,30.475,30.4662,30.475,24805.0
2017-03-17 13:15:00,34.59,34.6,34.59,34.59,28145.0,30.475,30.4838,30.475,30.475,28145.0
2017-03-17 13:20:00,34.6,34.6,34.59,34.59,10145.0,30.4838,30.4838,30.475,30.475,10145.0
2017-03-17 13:25:00,34.59,34.59,34.58,34.58,76785.0,30.475,30.475,30.4662,30.4662,76785.0
2017-03-17 13:30:00,34.57,34.59,34.57,34.59,138620.0,30.4573,30.475,30.4573,30.475,138620.0
2017-03-17 13:35:00,34.59,34.6,34.58,34.59,28705.0,30.475,30.4838,30.4662,30.475,28705.0
2017-03-17 13:40:00,34.58,34.59,34.58,34.58,11715.0,30.4662,30.475,30.4662,30.4662,11715.0
2017-03-17 13:45:00,34.58,34.58,34.56,34.58,39990.0,30.4662,30.4662,30.4485,30.4662,39990.0
2017-03-17 13:50:00,34.57,34.58,34.57,34.58,14770.0,30.4573,30.4662,30.4573,30.4662,14770.0
2017-03-17 13:55:00,34.58,34.58,34.58,34.58,26565.0,30.4662,30.4662,30.4662,30.4662,26565.0
2017-03-17 14:00:00,34.58,34.6,34.58,34.59,13865.0,30.4662,30.4838,30.4662,30.475,13865.0
2017-03-17 14:05:00,34.59,34.6,34.59,34.6,25525.0,30.475,30.4838,30.475,30.4838,25525.0
2017-03-17 14:10:00,34.59,34.62,34.59,34.62,179260.0,30.475,30.5014,30.475,30.5014,179260.0
2017-03-17 14:15:00,34.62,34.62,34.61,34.62,52900.0,30.5014,30.5014,30.4926,30.5014,52900.0
2017-03-17 14:20:00,34.62,34.63,34.61,34.62,35315.0,30.5014,30.5102,30.4926,30.5014,35315.0
2017-03-17 14:25:00,34.62,34.62,34.61,34.61,49435.0,30.5014,30.5014,30.4926,30.4926,49435.0
2017-03-17 14:30:00,34.62,34.62,34.61,34.61,31270.0,30.5014,30.5014,30.4926,30.4926,31270.0
2017-03-17 14:35:00,34.61,34.62,34.6,34.61,42745.0,30.4926,30.5014,30.4838,30.4926,42745.0
2017-03-17 14:40:00,34.61,34.62,34.61,34.62,41225.0,30.4926,30.5014,30.4926,30.5014,41225.0
2017-03-17 14:45:00,34.62,34.62,34.61,34.61,24335.0,30.5014,30.5014,30.4926,30.4926,24335.0
2017-03-17 14:50:00,34.61,34.61,34.6,34.6,27770.0,30.4926,30.4926,30.4838,30.4838,27770.0
2017-03-17 14:55:00,34.6,34.61,34.6,34.6,34590.0,30.4838,30.4926,30.4838,30.4838,34590.0
2017-03-17 15:00:00,34.6,34.62,34.6,34.62,35105.0,30.4838,30.5014,30.4838,30.5014,35105.0
2017-03-17 15:05:00,34.62,34.62,34.61,34.61,85305.0,30.5014,30.5014,30.4926,30.4926,85305.0
2017-03-17 15:10:00,34.61,34.61,34.59,34.59,49140.0,30.4926,30.4926,30.475,30.475,49140.0
2017-03-17 15:15:00,34.59,34.6,34.58,34.59,33680.0,30.475,30.4838,30.4662,30.475,33680.0
2017-03-17 15:20:00,34.59,34.59,34.58,34.59,47540.0,30.475,30.475,30.4662,30.475,47540.0
2017-03-17 15:25:00,34.59,34.59,34.58,34.59,71555.0,30.475,30.475,30.4662,30.475,71555.0
2017-03-17 15:30:00,34.58,34.58,34.56,34.56,45850.0,30.4662,30.4662,30.4485,30.4485,45850.0
2017-03-17 15:35:00,34.56,34.58,34.55,34.58,82575.0,30.4485,30.4662,30.4397,30.4662,82575.0
2017-03-17 15:40:00,34.58,34.6,34.58,34.59,38715.0,30.4662,30.4838,30.4662,30.475,38715.0
2017-03-17 15:45:00,34.59,34.61,34.58,34.61,52255.0,30.475,30.4926,30.4662,30.4926,52255.0
2017-03-17 15:50:00,34.61,34.64,34.6,34.6,709980.0,30.4926,30.519,30.4838,30.4838,709980.0
2017-03-17 15:55:00,34.6,34.61,34.55,34.55,1345690.0,30.4838,30.4926,30.4397,30.4397,1345690.0
2017-03-20 09:30:00,34.55,34.57,34.42,34.44,148135.0,30.4397,30.4573,30.3252,30.3428,148135.0
2017-03-20 09:35:00,34.45,34.45,34.39,34.42,39870.0,30.3516,30.3516,30.2988,30.3252,39870.0
2017-03-20 09:40:00,34.42,34.44,34.4,34.42,43705.0,30.3252,30.3428,30.3076,30.3252,43705.0
2017-03-20 09:45:00,34.41,34.41,34.37,34.41,33340.0,30.3164,30.3164,30.2811,30.3164,33340.0
2017-03-20 09:50:00,34.4,34.42,34.36,34.38,68995.0,30.3076,30.3252,30.2723,30.29,68995.0
2017-03-20 09:55:00,34.4,34.42,34.39,34.39,167640.0,30.3076,30.3252,30.2988,30.2988,167640.0
2017-03-20 10:00:00,34.39,34.42,34.38,34.39,66420.0,30.2988,30.3252,30.29,30.2988,66420.0
2017-03-20 10:05:00,34.39,34.41,34.39,34.41,148420.0,30.2988,30.3164,30.2988,30.3164,148420.0
2017-03-20 10:10:00,34.42,34.47,34.42,34.47,12335.0,30.3252,30.3692,30.3252,30.3692,12335.0
2017-03-20 10:15:00,34.46,34.5,34.45,34.5,56265.0,30.3604,30.3957,30.3516,30.3957,56265.0
2017-03-20 10:20:00,34.5,34.5,34.48,34.48,46260.0,30.3957,30.3957,30.3781,30.3781,46260.0
2017-03-20 10:25:00,34.48,34.5,34.48,34.48,44905.0,30.3781,30.3957,30.3781,30.3781,44905.0
2017-03-20 10:30:00,34.47,34.47,34.42,34.42,85420.0,30.3692,30.3692,30.3252,30.3252,85420.0
2017-03-20 10:35:00,34.42,34.43,34.41,34.43,71630.0,30.3252,30.334,30.3164,30.334,71630.0
2017-03-20 10:40:00,34.43,34.45,34.43,34.45,30155.0,30.334,30.3516,30.334,30.3516,30155.0
2017-03-20 10:45:00,34.46,34.47,34.45,34.46,53610.0,30.3604,30.3692,30.3516,30.3604,53610.0
2017-03-20 10:50:00,34.46,34.48,34.44,34.44,57095.0,30.3604,30.3781,30.3428,30.3428,57095.0
2017-03-20 10:55:00,34.44,34.45,34.42,34.45,133850.0,30.3428,30.3516,30.3252,30.3516,133850.0
2017-03-20 11:00:00,34.46,34.46,34.42,34.43,84865.0,30.3604,30.3604,30.3252,30.334,84865.0
2017-03-20 11:05:00,34.43,34.44,34.43,34.44,14780.0,30.334,30.3428,30.334,30.3428,14780.0
2017-03-20 11:10:00,34.44,34.44,34.42,34.42,56160.0,30.3428,30.3428,30.3252,30.3252,56160.0
2017-03-20 11:15:00,34.42,34.43,34.42,34.43,64650.0,30.3252,30.334,30.3252,30.334,64650.0
2017-03-20 11:20:00,34.43,34.43,34.4,34.41,9755.0,30.334,30.334,30.3076,30.3164,9755.0
2017-03-20 11:25:00,34.41,34.42,34.4,34.41,61470.0,30.3164,30.3252,30.3076,30.3164,61470.0
2017-03-20 11:30:00,34.41,34.41,34.39,34.39,445765.0,30.3164,30.3164,30.2988,30.2988,445765.0
2017-03-20 11:35:00,34.39,34.41,34.39,34.4,72595.0,30.2988,30.3164,30.2988,30.3076,72595.0
2017-03-20 11:40:00,34.4,34.4,34.39,34.4,42345.0,30.3076,30.3076,30.2988,30.3076,42345.0
2017-03-20 11:45:00,34.4,34.42,34.4,34.41,55235.0,30.3076,30.3252,30.3076,30.3164,55235.0
2017-03-20 11:50:00,34.41,34.44,34.41,34.44,43345.0,30.3164,30.3428,30.3164,30.3428,43345.0
2017-03-20 11:55:00,34.44,34.45,34.43,34.44,16750.0,30.3428,30.3516,30.334,30.3428,16750.0
2017-03-20 12:00:00,34.45,34.45,34.43,34.43,24670.0,30.3516,30.3516,30.334,30.334,24670.0
2017-03-20 12:05:00,34.44,34.44,34.43,34.43,25725.0,30.3428,30.3428,30.334,30.334,25725.0
2017-03-20 12:10:00,34.43,34.45,34.43,34.43,28120.0,30.334,30.3516,30.334,30.334,28120.0
2017-03-20 12:15:00,34.43,34.43,34.41,34.42,101755.0,30.334,30.334,30.3164,30.3252,101755.0
2017-03-20 12:20:00,34.42,34.45,34.42,34.45,45470.0,30.3252,30.3516,30.3252,30.3516,45470.0
2017-03-20 12:25:00,34.45,34.46,34.45,34.45,29905.0,30.3516,30.3604,30.3516,30.3516,29905.0
2017-03-20 12:30:00,34.44,34.46,34.44,34.45,9640.0,30.3428,30.3604,30.3428,30.3516,9640.0
2017-03-20 12:35:00,34.45,34.45,34.44,34.44,26220.0,30.3516,30.3516,30.3428,30.3428,26220.0
2017-03-20 12:40:00,34.45,34.46,34.44,34.46,13315.0,30.3516,30.3604,30.3428,30.3604,13315.0
2017-03-20 12:45:00,34.45,34.47,34.44,34.45,52495.0,30.3516,30.3692,30.3428,30.3516,52495.0
2017-03-20 12:50:00,34.45,34.46,34.44,34.44,35480.0,30.3516,30.3604,30.3428,30.3428,35480.0
2017-03-20 12:55:00,34.45,34.45,34.44,34.45,14830.0,30.3516,30.3516,30.3428,30.3516,14830.0
2017-03-20 13:00:00,34.45,34.45,34.45,34.45,34105.0,30.3516,30.3516,30.3516,30.3516,34105.0
2017-03-20 13:05:00,34.45,34.45,34.43,34.44,27650.0,30.3516,30.3516,30.334,30.3428,27650.0
2017-03-20 13:10:00,34.44,34.45,34.44,34.45,19140.0,30.3428,30.3516,30.3428,30.3516,19140.0
2017-03-20 13:15:00,34.44,34.45,34.44,34.45,17505.0,30.3428,30.3516,30.3428,30.3516,17505.0
2017-03-20 13:20:00,34.44,34.45,34.44,34.44,21285.0,30.3428,30.3516,30.3428,30.3428,21285.0
2017-03-20 13:25:00,34.44,34.44,34.43,34.44,11160.0,30.3428,30.3428,30.334,30.3428,11160.0
2017-03-20 13:30:00,34.44,34.44,34.43,34.44,20185.0,30.3428,30.3428,30.334,30.3428,20185.0
2017-03-20 13:35:00,34.43,34.44,34.39,34.39,30895.0,30.334,30.3428,30.2988,30.2988,30895.0
2017-03-20 13:40:00,34.39,34.39,34.33,34.34,54585.0,30.2988,30.2988,30.2459,30.2547,54585.0
2017-03-20 13:45:00,34.34,34.36,34.34,34.36,31855.0,30.2547,30.2723,30.2547,30.2723,31855.0
2017-03-20 13:50:00,34.35,34.37,34.35,34.36,29425.0,30.2635,30.2811,30.2635,30.2723,29425.0
2017-03-20 13:55:00,34.36,34.38,34.36,34.37,16690.0,30.2723,30.29,30.2723,30.2811,16690.0
2017-03-20 14:00:00,34.38,34.38,34.36,34.37,38010.0,30.29,30.29,30.2723,30.2811,38010.0
2017-03-20 14:05:00,34.37,34.38,34.37,34.38,23915.0,30.2811,30.29,30.2811,30.29,23915.0
2017-03-20 14:10:00,34.39,34.4,34.38,34.4,29710.0,30.2988,30.3076,30.29,30.3076,29710.0
2017-03-20 14:15:00,34.39,34.4,34.39,34.39,47505.0,30.2988,30.3076,30.2988,30.2988,47505.0
2017-03-20 14:20:00,34.39,34.39,34.38,34.39,21325.0,30.2988,30.2988,30.29,30.2988,21325.0
2017-03-20 14:25:00,34.39,34.4,34.39,34.4,28360.0,30.2988,30.3076,30.2988,30.3076,28360.0
2017-03-20 14:30:00,34.4,34.4,34.39,34.39,20415.0,30.3076,30.3076,30.2988,30.2988,20415.0
2017-03-20 14:35:00,34.39,34.4,34.35,34.36,81270.0,30.2988,30.3076,30.2635,30.2723,81270.0
2017-03-20 14:40:00,34.36,34.37,34.36,34.37,14950.0,30.2723,30.2811,30.2723,30.2811,14950.0
2017-03-20 14:45:00,34.36,34.36,34.34,34.34,175615.0,30.2723,30.2723,30.2547,30.2547,175615.0
2017-03-20 14:50:00,34.34,34.36,34.33,34.35,134710.0,30.2547,30.2723,30.2459,30.2635,134710.0
2017-03-20 14:55:00,34.35,34.37,34.35,34.36,42215.0,30.2635,30.2811,30.2635,30.2723,42215.0
2017-03-20 15:00:00,34.36,34.36,34.35,34.36,31170.0,30.2723,30.2723,30.2635,30.2723,31170.0
2017-03-20 15:05:00,34.37,34.38,34.36,34.37,28530.0,30.2811,30.29,30.2723,30.2811,28530.0
2017-03-20 15:10:00,34.38,34.4,34.38,34.4,27585.0,30.29,30.3076,30.29,30.3076,27585.0
2017-03-20 15:15:00,34.4,34.42,34.4,34.41,60580.0,30.3076,30.3252,30.3076,30.3164,60580.0
2017-03-20 15:20:00,34.42,34.42,34.41,34.42,31285.0,30.3252,30.3252,30.3164,30.3252,31285.0
2017-03-20 15:25:00,34.42,34.43,34.41,34.42,57020.0,30.3252,30.334,30.3164,30.3252,57020.0
2017-03-20 15:30:00,34.42,34.43,34.42,34.43,31080.0,30.3252,30.334,30.3252,30.334,31080.0
2017-03-20 15:35:00,34.43,34.44,34.43,34.43,44505.0,30.334,30.3428,30.334,30.334,44505.0
2017-03-20 15:40:00,34.43,34.44,34.43,34.43,24860.0,30.334,30.3428,30.334,30.334,24860.0
2017-03-20 15:45:00,34.43,34.43,34.42,34.42,159695.0,30.334,30.334,30.3252,30.3252,159695.0
2017-03-20 15:50:00,34.42,34.43,34.4,34.4,51000.0,30.3252,30.334,30.3076,30.3076,51000.0
2017-03-20 15:55:00,34.4,34.41,34.39,34.4,174935.0,30.3076,30.3164,30.2988,30.3076,174935.0
2017-03-21 09:30:00,34.54,34.55,34.47,34.51,148840.0,30.4309,30.4397,30.3692,30.4045,148840.0
2017-03-21 09:35:00,34.5,34.5,34.45,34.46,98000.0,30.3957,30.3957,30.3516,30.3604,98000.0
2017-03-21 09:40:00,34.45,34.46,34.4,34.42,143050.0,30.3516,30.3604,30.3076,30.3252,143050.0
2017-03-21 09:45:00,34.42,34.42,34.37,34.37,122510.0,30.3252,30.3252,30.2811,30.2811,122510.0
2017-03-21 09:50:00,34.36,34.38,34.35,34.36,60465.0,30.2723,30.29,30.2635,30.2723,60465.0
2017-03-21 09:55:00,34.36,34.37,34.33,34.33,38910.0,30.2723,30.2811,30.2459,30.2459,38910.0
2017-03-21 10:00:00,34.32,34.33,34.25,34.28,356950.0,30.2371,30.2459,30.1754,30.2018,356950.0
2017-03-21 10:05:00,34.27,34.27,34.24,34.25,178065.0,30.193,30.193,30.1666,30.1754,178065.0
2017-03-21 10:10:00,34.24,34.26,34.19,34.2,71105.0,30.1666,30.1842,30.1226,30.1314,71105.0
2017-03-21 10:15:00,34.19,34.21,34.18,34.21,168215.0,30.1226,30.1402,30.1137,30.1402,168215.0
2017-03-21 10:20:00,34.2,34.21,34.15,34.15,137160.0,30.1314,30.1402,30.0873,30.0873,137160.0
2017-03-21 10:25:00,34.15,34.16,34.08,34.09,191950.0,30.0873,30.0961,30.0256,30.0345,191950.0
2017-03-21 10:30:00,34.09,34.11,34.07,34.1,46980.0,30.0345,30.0521,30.0168,30.0433,46980.0
2017-03-21 10:35:00,34.1,34.12,34.09,34.12,75720.0,30.0433,30.0609,30.0345,30.0609,75720.0
2017-03-21 10:40:00,34.11,34.12,34.1,34.1,65355.0,30.0521,30.0609,30.0433,30.0433,65355.0
2017-03-21 10:45:00,34.09,34.1,34.06,34.08,30935.0,30.0345,30.0433,30.008,30.0256,30935.0
2017-03-21 10:50:00,34.07,34.08,34.0,34.01,126545.0,30.0168,30.0256,29.9552,29.964,126545.0
2017-03-21 10:55:00,34.01,34.01,33.96,33.97,97220.0,29.964,29.964,29.9199,29.9287,97220.0
2017-03-21 11:00:00,33.98,33.98,33.95,33.95,81805.0,29.9375,29.9375,29.9111,29.9111,81805.0
2017-03-21 11:05:00,33.94,33.95,33.91,33.93,69620.0,29.9023,29.9111,29.8759,29.8935,69620.0
2017-03-21 11:10:00,33.93,33.94,33.89,33.9,37460.0,29.8935,29.9023,29.8582,29.8671,37460.0
2017-03-21 11:15:00,33.89,33.89,33.79,33.79,129395.0,29.8582,29.8582,29.7701,29.7701,129395.0
2017-03-21 11:20:00,33.78,33.85,33.77,33.85,101035.0,29.7613,29.823,29.7525,29.823,101035.0
2017-03-21 11:25:00,33.84,33.86,33.82,33.84,312765.0,29.8142,29.8318,29.7966,29.8142,312765.0
2017-03-21 11:30:00,33.84,33.86,33.77,33.77,156025.0,29.8142,29.8318,29.7525,29.7525,156025.0
2017-03-21 11:35:00,33.78,33.8,33.75,33.78,66230.0,29.7613,29.779,29.7349,29.7613,66230.0
2017-03-21 11:40:00,33.78,33.82,33.77,33.82,57710.0,29.7613,29.7966,29.7525,29.7966,57710.0
2017-03-21 11:45:00,33.81,33.86,33.8,33.85,42985.0,29.7878,29.8318,29.779,29.823,42985.0
2017-03-21 11:50:00,33.85,33.87,33.83,33.86,54260.0,29.823,29.8406,29.8054,29.8318,54260.0
2017-03-21 11:55:00,33.86,33.9,33.86,33.9,50930.0,29.8318,29.8671,29.8318,29.8671,50930.0
2017-03-21 12:00:00,33.91,33.92,33.88,33.91,207255.0,29.8759,29.8847,29.8494,29.8759,207255.0
2017-03-21 12:05:00,33.92,33.95,33.91,33.94,272770.0,29.8847,29.9111,29.8759,29.9023,272770.0
2017-03-21 12:10:00,33.94,33.94,33.9,33.9,168820.0,29.9023,29.9023,29.8671,29.8671,168820.0
2017-03-21 12:15:00,33.9,33.9,33.87,33.88,78515.0,29.8671,29.8671,29.8406,29.8494,78515.0
2017-03-21 12:20:00,33.88,33.89,33.84,33.85,78735.0,29.8494,29.8582,29.8142,29.823,78735.0
2017-03-21 12:25:00,33.86,33.87,33.83,33.86,33125.0,29.8318,29.8406,29.8054,29.8318,33125.0
2017-03-21 12:30:00,33.87,33.89,33.86,33.86,50595.0,29.8406,29.8582,29.8318,29.8318,50595.0
2017-03-21 12:35:00,33.86,33.87,33.85,33.86,113250.0,29.8318,29.8406,29.823,29.8318,113250.0
2017-03-21 12:40:00,33.86,33.87,33.85,33.86,33630.0,29.8318,29.8406,29.823,29.8318,33630.0
2017-03-21 12:45:00,33.85,33.85,33.81,33.81,60935.0,29.823,29.823,29.7878,29.7878,60935.0
2017-03-21 12:50:00,33.81,33.83,33.79,33.83,56890.0,29.7878,29.8054,29.7701,29.8054,56890.0
2017-03-21 12:55:00,33.83,33.86,33.82,33.84,118105.0,29.8054,29.8318,29.7966,29.8142,118105.0
2017-03-21 13:00:00,33.84,33.85,33.83,33.85,65235.0,29.8142,29.823,29.8054,29.823,65235.0
2017-03-21 13:05:00,33.85,33.86,33.83,33.83,44170.0,29.823,29.8318,29.8054,29.8054,44170.0
2017-03-21 13:10:00,33.83,33.85,33.8,33.8,85630.0,29.8054,29.823,29.779,29.779,85630.0
2017-03-21 13:15:00,33.81,33.83,33.81,33.83,41145.0,29.7878,29.8054,29.7878,29.8054,41145.0
2017-03-21 13:20:00,33.84,33.84,33.79,33.8,89785.0,29.8142,29.8142,29.7701,29.779,89785.0
2017-03-21 13:25:00,33.81,33.84,33.8,33.84,47620.0,29.7878,29.8142,29.779,29.8142,47620.0
2017-03-21 13:30:00,33.85,33.86,33.84,33.85,51120.0,29.823,29.8318,29.8142,29.823,51120.0
2017-03-21 13:35:00,33.84,33.84,33.81,33.83,54150.0,29.8142,29.8142,29.7878,29.8054,54150.0
2017-03-21 13:40:00,33.82,33.83,33.8,33.8,64715.0,29.7966,29.8054,29.779,29.779,64715.0
2017-03-21 13:45:00,33.8,33.82,33.79,33.8,102015.0,29.779,29.7966,29.7701,29.779,102015.0
2017-03-21 13:50:00,33.8,33.8,33.76,33.77,56600.0,29.779,29.779,29.7437,29.7525,56600.0
2017-03-21 13:55:00,33.77,33.78,33.75,33.75,65890.0,29.7525,29.7613,29.7349,29.7349,65890.0
2017-03-21 14:00:00,33.78,33.78,33.74,33.74,85650.0,29.7613,29.7613,29.7261,29.7261,85650.0
2017-03-21 14:05:00,33.74,33.82,33.74,33.81,95790.0,29.7261,29.7966,29.7261,29.7878,95790.0
2017-03-21 14:10:00,33.81,33.82,33.78,33.81,91780.0,29.7878,29.7966,29.7613,29.7878,91780.0
2017-03-21 14:15:00,33.8,33.84,33.8,33.83,47630.0,29.779,29.8142,29.779,29.8054,47630.0
2017-03-21 14:20:00,33.84,33.84,33.81,33.82,52305.0,29.8142,29.8142,29.7878,29.7966,52305.0
2017-03-21 14:25:00,33.82,33.83,33.8,33.82,32015.0,29.7966,29.8054,29.779,29.7966,32015.0
2017-03-21 14:30:00,33.82,33.87,33.82,33.87,46765.0,29.7966,29.8406,29.7966,29.8406,46765.0
2017-03-21 14:35:00,33.88,33.88,33.85,33.86,51785.0,29.8494,29.8494,29.823,29.8318,51785.0
2017-03-21 14:40:00,33.85,33.86,33.84,33.85,24680.0,29.823,29.8318,29.8142,29.823,24680.0
2017-03-21 14:45:00,33.84,33.84,33.79,33.82,80840.0,29.8142,29.8142,29.7701,29.7966,80840.0
2017-03-21 14:50:00,33.82,33.83,33.8,33.82,43605.0,29.7966,29.8054,29.779,29.7966,43605.0
2017-03-21 14:55:00,33.83,33.87,33.83,33.85,98960.0,29.8054,29.8406,29.8054,29.823,98960.0
2017-03-21 15:00:00,33.86,33.86,33.83,33.83,41135.0,29.8318,29.8318,29.8054,29.8054,41135.0
2017-03-21 15:05:00,33.84,33.87,33.84,33.86,77030.0,29.8142,29.8406,29.8142,29.8318,77030.0
2017-03-21 15:10:00,33.86,33.88,33.85,33.85,76885.0,29.8318,29.8494,29.823,29.823,76885.0
2017-03-21 15:15:00,33.85,33.87,33.84,33.86,108680.0,29.823,29.8406,29.8142,29.8318,108680.0
2017-03-21 15:20:00,33.86,33.86,33.83,33.84,83920.0,29.8318,29.8318,29.8054,29.8142,83920.0
2017-03-21 15:25:00,33.85,33.87,33.85,33.86,51250.0,29.823,29.8406,29.823,29.8318,51250.0
2017-03-21 15:30:00,33.86,33.86,33.83,33.83,63080.0,29.8318,29.8318,29.8054,29.8054,63080.0
2017-03-21 15:35:00,33.82,33.83,33.78,33.78,116630.0,29.7966,29.8054,29.7613,29.7613,116630.0
2017-03-21 15:40:00,33.78,33.79,33.74,33.74,127925.0,29.7613,29.7701,29.7261,29.7261,127925.0
2017-03-21 15:45:00,33.74,33.77,33.74,33.74,133905.0,29.7261,29.7525,29.7261,29.7261,133905.0
2017-03-21 15:50:00,33.75,33.75,33.71,33.73,154125.0,29.7349,29.7349,29.6997,29.7173,154125.0
2017-03-21 15:55:00,33.73,33.74,33.71,33.72,497875.0,29.7173,29.7261,29.6997,29.7085,497875.0
2017-03-22 09:30:00,33.69,33.7,33.57,33.65,204625.0,29.682,29.6908,29.5763,29.6468,204625.0
2017-03-22 09:35:00,33.63,33.68,33.63,33.65,123950.0,29.6292,29.6732,29.6292,29.6468,123950.0
2017-03-22 09:40:00,33.65,33.73,33.65,33.72,51710.0,29.6468,29.7173,29.6468,29.7085,51710.0
2017-03-22 09:45:00,33.73,33.79,33.73,33.75,291890.0,29.7173,29.7701,29.7173,29.7349,291890.0
2017-03-22 09:50:00,33.75,33.75,33.67,33.68,133895.0,29.7349,29.7349,29.6644,29.6732,133895.0
2017-03-22 09:55:00,33.67,33.67,33.63,33.64,77140.0,29.6644,29.6644,29.6292,29.638,77140.0
2017-03-22 10:00:00,33.64,33.68,33.62,33.64,147010.0,29.638,29.6732,29.6204,29.638,147010.0
2017-03-22 10:05:00,33.63,33.68,33.63,33.66,100175.0,29.6292,29.6732,29.6292,29.6556,100175.0
2017-03-22 10:10:00,33.67,33.67,33.61,33.62,237560.0,29.6644,29.6644,29.6116,29.6204,237560.0
2017-03-22 10:15:00,33.62,33.64,33.6,33.61,71805.0,29.6204,29.638,29.6027,29.6116,71805.0
2017-03-22 10:20:00,33.6,33.65,33.6,33.61,61365.0,29.6027,29.6468,29.6027,29.6116,61365.0
2017-03-22 10:25:00,33.61,33.62,33.6,33.6,52355.0,29.6116,29.6204,29.6027,29.6027,52355.0
2017-03-22 10:30:00,33.6,33.6,33.56,33.59,83010.0,29.6027,29.6027,29.5675,29.5939,83010.0
2017-03-22 10:35:00,33.59,33.68,33.59,33.65,253070.0,29.5939,29.6732,29.5939,29.6468,253070.0
2017-03-22 10:40:00,33.65,33.69,33.64,33.66,106140.0,29.6468,29.682,29.638,29.6556,106140.0
2017-03-22 10:45:00,33.65,33.68,33.64,33.66,82220.0,29.6468,29.6732,29.638,29.6556,82220.0
2017-03-22 10:50:00,33.66,33.69,33.65,33.67,39080.0,29.6556,29.682,29.6468,29.6644,39080.0
2017-03-22 10:55:00,33.66,33.69,33.64,33.68,123840.0,29.6556,29.682,29.638,29.6732,123840.0
2017-03-22 11:00:00,33.68,33.69,33.64,33.65,132245.0,29.6732,29.682,29.638,29.6468,132245.0
2017-03-22 11:05:00,33.66,33.68,33.65,33.66,73125.0,29.6556,29.6732,29.6468,29.6556,73125.0
2017-03-22 11:10:00,33.66,33.67,33.62,33.63,101335.0,29.6556,29.6644,29.6204,29.6292,101335.0
2017-03-22 11:15:00,33.65,33.74,33.65,33.72,118160.0,29.6468,29.7261,29.6468,29.7085,118160.0
2017-03-22 11:20:00,33.72,33.76,33.71,33.75,88315.0,29.7085,29.7437,29.6997,29.7349,88315.0
2017-03-22 11:25:00,33.75,33.75,33.72,33.72,141540.0,29.7349,29.7349,29.7085,29.7085,141540.0
2017-03-22 11:30:00,33.73,33.73,33.69,33.69,57235.0,29.7173,29.7173,29.682,29.682,57235.0
2017-03-22 11:35:00,33.68,33.71,33.68,33.71,34630.0,29.6732,29.6997,29.6732,29.6997,34630.0
2017-03-22 11:40:00,33.71,33.73,33.71,33.73,28095.0,29.6997,29.7173,29.6997,29.7173,28095.0
2017-03-22 11:45:00,33.73,33.74,33.71,33.72,70370.0,29.7173,29.7261,29.6997,29.7085,70370.0
2017-03-22 11:50:00,33.72,33.73,33.69,33.71,42870.0,29.7085,29.7173,29.682,29.6997,42870.0
2017-03-22 11:55:00,33.71,33.72,33.7,33.72,68650.0,29.6997,29.7085,29.6908,29.7085,68650.0
2017-03-22 12:00:00,33.71,33.71,33.69,33.71,54765.0,29.6997,29.6997,29.682,29.6997,54765.0
2017-03-22 12:05:00,33.71,33.72,33.69,33.69,34250.0,29.6997,29.7085,29.682,29.682,34250.0
2017-03-22 12:10:00,33.69,33.69,33.66,33.66,171330.0,29.682,29.682,29.6556,29.6556,171330.0
2017-03-22 12:15:00,33.66,33.67,33.65,33.65,85600.0,29.6556,29.6644,29.6468,29.6468,85600.0
2017-03-22 12:20:00,33.65,33.66,33.63,33.63,56815.0,29.6468,29.6556,29.6292,29.6292,56815.0
2017-03-22 12:25:00,33.64,33.64,33.63,33.63,31475.0,29.638,29.638,29.6292,29.6292,31475.0
2017-03-22 12:30:00,33.63,33.66,33.62,33.66,109865.0,29.6292,29.6556,29.6204,29.6556,109865.0
2017-03-22 12:35:00,33.66,33.66,33.64,33.65,41435.0,29.6556,29.6556,29.638,29.6468,41435.0
2017-03-22 12:40:00,33.65,33.66,33.63,33.63,38370.0,29.6468,29.6556,29.6292,29.6292,38370.0
2017-03-22 12:45:00,33.64,33.66,33.64,33.65,206975.0,29.638,29.6556,29.638,29.6468,206975.0
2017-03-22 12:50:00,33.65,33.66,33.63,33.64,106690.0,29.6468,29.6556,29.6292,29.638,106690.0
2017-03-22 12:55:00,33.64,33.65,33.63,33.64,38735.0,29.638,29.6468,29.6292,29.638,38735.0
2017-03-22 13:00:00,33.64,33.64,33.59,33.62,196855.0,29.638,29.638,29.5939,29.6204,196855.0
2017-03-22 13:05:00,33.61,33.62,33.59,33.61,90620.0,29.6116,29.6204,29.5939,29.6116,90620.0
2017-03-22 13:10:00,33.62,33.62,33.59,33.59,41415.0,29.6204,29.6204,29.5939,29.5939,41415.0
2017-03-22 13:15:00,33.59,33.65,33.59,33.65,59480.0,29.5939,29.6468,29.5939,29.6468,59480.0
2017-03-22 13:20:00,33.64,33.67,33.64,33.67,77395.0,29.638,29.6644,29.638,29.6644,77395.0
2017-03-22 13:25:00,33.67,33.68,33.66,33.67,38550.0,29.6644,29.6732,29.6556,29.6644,38550.0
2017-03-22 13:30:00,33.67,33.69,33.66,33.69,44480.0,29.6644,29.682,29.6556,29.682,44480.0
2017-03-22 13:35:00,33.7,33.71,33.68,33.71,91500.0,29.6908,29.6997,29.6732,29.6997,91500.0
2017-03-22 13:40:00,33.71,33.71,33.68,33.69,65935.0,29.6997,29.6997,29.6732,29.682,65935.0
2017-03-22 13:45:00,33.7,33.7,33.65,33.66,108680.0,29.6908,29.6908,29.6468,29.6556,108680.0
2017-03-22 13:50:00,33.67,33.67,33.64,33.64,33275.0,29.6644,29.6644,29.638,29.638,33275.0
2017-03-22 13:55:00,33.65,33.65,33.63,33.63,38055.0,29.6468,29.6468,29.6292,29.6292,38055.0
2017-03-22 14:00:00,33.63,33.67,33.63,33.66,58955.0,29.6292,29.6644,29.6292,29.6556,58955.0
2017-03-22 14:05:00,33.66,33.66,33.64,33.64,72430.0,29.6556,29.6556,29.638,29.638,72430.0
2017-03-22 14:10:00,33.65,33.68,33.65,33.67,56090.0,29.6468,29.6732,29.6468,29.6644,56090.0
2017-03-22 14:15:00,33.67,33.67,33.64,33.65,53430.0,29.6644,29.6644,29.638,29.6468,53430.0
2017-03-22 14:20:00,33.65,33.67,33.64,33.67,72660.0,29.6468,29.6644,29.638,29.6644,72660.0
2017-03-22 14:25:00,33.66,33.66,33.63,33.64,52900.0,29.6556,29.6556,29.6292,29.638,52900.0
2017-03-22 14:30:00,33.63,33.66,33.63,33.66,24465.0,29.6292,29.6556,29.6292,29.6556,24465.0
2017-03-22 14:35:00,33.66,33.69,33.65,33.69,41570.0,29.6556,29.682,29.6468,29.682,41570.0
2017-03-22 14:40:00,33.69,33.7,33.68,33.7,70785.0,29.682,29.6908,29.6732,29.6908,70785.0
2017-03-22 14:45:00,33.7,33.71,33.69,33.71,158600.0,29.6908,29.6997,29.682,29.6997,158600.0
2017-03-22 14:50:00,33.71,33.72,33.7,33.71,624175.0,29.6997,29.7085,29.6908,29.6997,624175.0
2017-03-22 14:55:00,33.71,33.72,33.7,33.71,76115.0,29.6997,29.7085,29.6908,29.6997,76115.0
2017-03-22 15:00:00,33.72,33.72,33.71,33.71,18945.0,29.7085,29.7085,29.6997,29.6997,18945.0
2017-03-22 15:05:00,33.72,33.74,33.72,33.74,33545.0,29.7085,29.7261,29.7085,29.7261,33545.0
2017-03-22 15:10:00,33.73,33.75,33.73,33.74,51605.0,29.7173,29.7349,29.7173,29.7261,51605.0
2017-03-22 15:15:00,33.74,33.78,33.74,33.78,55285.0,29.7261,29.7613,29.7261,29.7613,55285.0
2017-03-22 15:20:00,33.79,33.81,33.79,33.8,42580.0,29.7701,29.7878,29.7701,29.779,42580.0
2017-03-22 15:25:00,33.8,33.8,33.78,33.78,60505.0,29.779,29.779,29.7613,29.7613,60505.0
2017-03-22 15:30:00,33.76,33.76,33.74,33.74,59570.0,29.7437,29.7437,29.7261,29.7261,59570.0
2017-03-22 15:35:00,33.75,33.75,33.74,33.75,66810.0,29.7349,29.7349,29.7261,29.7349,66810.0
2017-03-22 15:40:00,33.74,33.77,33.74,33.75,58510.0,29.7261,29.7525,29.7261,29.7349,58510.0
2017-03-22 15:45:00,33.75,33.78,33.75,33.77,59885.0,29.7349,29.7613,29.7349,29.7525,59885.0
2017-03-22 15:50:00,33.77,33.8,33.77,33.79,163625.0,29.7525,29.779,29.7525,29.7701,163625.0
2017-03-22 15:55:00,33.79,33.81,33.79,33.79,198905.0,29.7701,29.7878,29.7701,29.7701,198905.0
2017-03-23 09:30:00,33.79,33.81,33.69,33.74,140410.0,29.7701,29.7878,29.682,29.7261,140410.0
2017-03-23 09:35:00,33.73,33.83,33.72,33.8,314620.0,29.7173,29.8054,29.7085,29.779,314620.0
2017-03-23 09:40:00,33.8,33.84,33.8,33.84,129275.0,29.779,29.8142,29.779,29.8142,129275.0
2017-03-23 09:45:00,33.83,33.87,33.83,33.85,23315.0,29.8054,29.8406,29.8054,29.823,23315.0
2017-03-23 09:50:00,33.85,33.86,33.82,33.83,41745.0,29.823,29.8318,29.7966,29.8054,41745.0
2017-03-23 09:55:00,33.83,33.87,33.83,33.87,169610.0,29.8054,29.8406,29.8054,29.8406,169610.0
2017-03-23 10:00:00,33.87,33.92,33.87,33.9,205020.0,29.8406,29.8847,29.8406,29.8671,205020.0
2017-03-23 10:05:00,33.9,33.91,33.88,33.89,216245.0,29.8671,29.8759,29.8494,29.8582,216245.0
2017-03-23 10:10:00,33.89,33.9,33.86,33.9,38415.0,29.8582,29.8671,29.8318,29.8671,38415.0
2017-03-23 10:15:00,33.91,33.91,33.87,33.88,146695.0,29.8759,29.8759,29.8406,29.8494,146695.0
2017-03-23 10:20:00,33.89,33.93,33.89,33.93,87555.0,29.8582,29.8935,29.8582,29.8935,87555.0
2017-03-23 10:25:00,33.92,33.93,33.9,33.92,38290.0,29.8847,29.8935,29.8671,29.8847,38290.0
2017-03-23 10:30:00,33.92,33.98,33.92,33.96,214015.0,29.8847,29.9375,29.8847,29.9199,214015.0
2017-03-23 10:35:00,33.96,34.02,33.96,34.02,823560.0,29.9199,29.9728,29.9199,29.9728,823560.0
2017-03-23 10:40:00,34.02,34.04,34.01,34.02,43380.0,29.9728,29.9904,29.964,29.9728,43380.0
2017-03-23 10:45:00,34.01,34.03,34.01,34.02,107250.0,29.964,29.9816,29.964,29.9728,107250.0
2017-03-23 10:50:00,34.02,34.04,34.02,34.04,79385.0,29.9728,29.9904,29.9728,29.9904,79385.0
2017-03-23 10:55:00,34.05,34.06,34.02,34.02,60140.0,29.9992,30.008,29.9728,29.9728,60140.0
2017-03-23 11:00:00,34.02,34.03,34.01,34.02,52270.0,29.9728,29.9816,29.964,29.9728,52270.0
2017-03-23 11:05:00,34.02,34.04,34.01,34.04,80085.0,29.9728,29.9904,29.964,29.9904,80085.0
2017-03-23 11:10:00,34.04,34.07,34.03,34.06,150880.0,29.9904,30.0168,29.9816,30.008,150880.0
2017-03-23 11:15:00,34.07,34.09,34.05,34.05,181485.0,30.0168,30.0345,29.9992,29.9992,181485.0
2017-03-23 11:20:00,34.05,34.06,34.03,34.05,68520.0,29.9992,30.008,29.9816,29.9992,68520.0
2017-03-23 11:25:00,34.05,34.05,34.03,34.05,59275.0,29.9992,29.9992,29.9816,29.9992,59275.0
2017-03-23 11:30:00,34.05,34.06,34.05,34.06,38920.0,29.9992,30.008,29.9992,30.008,38920.0
2017-03-23 11:35:00,34.05,34.08,34.04,34.08,43755.0,29.9992,30.0256,29.9904,30.0256,43755.0
2017-03-23 11:40:00,34.08,34.08,34.05,34.05,25850.0,30.0256,30.0256,29.9992,29.9992,25850.0
2017-03-23 11:45:00,34.05,34.05,34.03,34.04,39020.0,29.9992,29.9992,29.9816,29.9904,39020.0
2017-03-23 11:50:00,34.04,34.04,34.02,34.02,36565.0,29.9904,29.9904,29.9728,29.9728,36565.0
2017-03-23 11:55:00,34.03,34.03,34.01,34.02,40270.0,29.9816,29.9816,29.964,29.9728,40270.0
2017-03-23 12:00:00,34.02,34.04,34.02,34.03,25470.0,29.9728,29.9904,29.9728,29.9816,25470.0
2017-03-23 12:05:00,34.03,34.04,34.01,34.02,38020.0,29.9816,29.9904,29.964,29.9728,38020.0
2017-03-23 12:10:00,34.03,34.04,34.02,34.03,63670.0,29.9816,29.9904,29.9728,29.9816,63670.0
2017-03-23 12:15:00,34.03,34.06,34.03,34.05,73160.0,29.9816,30.008,29.9816,29.9992,73160.0
2017-03-23 12:20:00,34.05,34.07,34.05,34.07,17045.0,29.9992,30.0168,29.9992,30.0168,17045.0
2017-03-23 12:25:00,34.07,34.07,34.06,34.06,36395.0,30.0168,30.0168,30.008,30.008,36395.0
2017-03-23 12:30:00,34.05,34.05,34.03,34.04,98500.0,29.9992,29.9992,29.9816,29.9904,98500.0
2017-03-23 12:35:00,34.04,34.05,34.04,34.05,40730.0,29.9904,29.9992,29.9904,29.9992,40730.0
2017-03-23 12:40:00,34.04,34.06,34.04,34.06,15545.0,29.9904,30.008,29.9904,30.008,15545.0
2017-03-23 12:45:00,34.06,34.06,34.05,34.05,29730.0,30.008,30.008,29.9992,29.9992,29730.0
2017-03-23 12:50:00,34.05,34.06,34.04,34.06,25180.0,29.9992,30.008,29.9904,30.008,25180.0
2017-03-23 12:55:00,34.07,34.09,34.07,34.09,29615.0,30.0168,30.0345,30.0168,30.0345,29615.0
2017-03-23 13:00:00,34.07,34.08,34.01,34.01,263485.0,30.0168,30.0256,29.964,29.964,263485.0
2017-03-23 13:05:00,34.01,34.03,33.96,33.96,115980.0,29.964,29.9816,29.9199,29.9199,115980.0
2017-03-23 13:10:00,33.97,33.99,33.95,33.98,365215.0,29.9287,29.9463,29.9111,29.9375,365215.0
2017-03-23 13:15:00,33.97,33.99,33.96,33.99,147530.0,29.9287,29.9463,29.9199,29.9463,147530.0
2017-03-23 13:20:00,33.99,34.01,33.99,34.0,57625.0,29.9463,29.964,29.9463,29.9552,57625.0
2017-03-23 13:25:00,34.0,34.01,33.95,33.96,224265.0,29.9552,29.964,29.9111,29.9199,224265.0
2017-03-23 13:30:00,33.96,33.98,33.95,33.97,162985.0,29.9199,29.9375,29.9111,29.9287,162985.0
2017-03-23 13:35:00,33.98,33.99,33.96,33.96,106285.0,29.9375,29.9463,29.9199,29.9199,106285.0
2017-03-23 13:40:00,33.97,34.0,33.95,34.0,174830.0,29.9287,29.9552,29.9111,29.9552,174830.0
2017-03-23 13:45:00,34.0,34.02,33.99,34.02,54185.0,29.9552,29.9728,29.9463,29.9728,54185.0
2017-03-23 13:50:00,34.03,34.04,34.02,34.04,77505.0,29.9816,29.9904,29.9728,29.9904,77505.0
2017-03-23 13:55:00,34.03,34.04,34.01,34.01,10140.0,29.9816,29.9904,29.964,29.964,10140.0
2017-03-23 14:00:00,34.01,34.01,34.0,34.0,28255.0,29.964,29.964,29.9552,29.9552,28255.0
2017-03-23 14:05:00,34.01,34.01,33.99,34.01,20500.0,29.964,29.964,29.9463,29.964,20500.0
2017-03-23 14:10:00,34.0,34.01,34.0,34.0,12545.0,29.9552,29.964,29.9552,29.9552,12545.0
2017-03-23 14:15:00,34.0,34.01,34.0,34.01,96805.0,29.9552,29.964,29.9552,29.964,96805.0
2017-03-23 14:20:00,34.01,34.01,34.0,34.01,30805.0,29.964,29.964,29.9552,29.964,30805.0
2017-03-23 14:25:00,34.01,34.02,34.0,34.01,41120.0,29.964,29.9728,29.9552,29.964,41120.0
2017-03-23 14:30:00,34.0,34.02,34.0,34.01,53445.0,29.9552,29.9728,29.9552,29.964,53445.0
2017-03-23 14:35:00,34.01,34.01,33.99,34.01,73045.0,29.964,29.964,29.9463,29.964,73045.0
2017-03-23 14:40:00,34.01,34.02,34.0,34.02,39625.0,29.964,29.9728,29.9552,29.9728,39625.0
2017-03-23 14:45:00,34.03,34.03,34.02,34.03,31245.0,29.9816,29.9816,29.9728,29.9816,31245.0
2017-03-23 14:50:00,34.02,34.03,34.01,34.01,38615.0,29.9728,29.9816,29.964,29.964,38615.0
2017-03-23 14:55:00,34.02,34.04,34.0,34.0,36045.0,29.9728,29.9904,29.9552,29.9552,36045.0
2017-03-23 15:00:00,33.99,34.0,33.98,33.98,50440.0,29.9463,29.9552,29.9375,29.9375,50440.0
2017-03-23 15:05:00,33.99,34.0,33.98,33.98,31010.0,29.9463,29.9552,29.9375,29.9375,31010.0
2017-03-23 15:10:00,33.97,33.98,33.94,33.94,64315.0,29.9287,29.9375,29.9023,29.9023,64315.0
2017-03-23 15:15:00,33.94,33.95,33.9,33.91,191355.0,29.9023,29.9111,29.8671,29.8759,191355.0
2017-03-23 15:20:00,33.91,33.94,33.91,33.92,81315.0,29.8759,29.9023,29.8759,29.8847,81315.0
2017-03-23 15:25:00,33.92,33.93,33.89,33.89,234340.0,29.8847,29.8935,29.8582,29.8582,234340.0
2017-03-23 15:30:00,33.89,33.89,33.83,33.83,212515.0,29.8582,29.8582,29.8054,29.8054,212515.0
2017-03-23 15:35:00,33.84,33.87,33.84,33.87,665220.0,29.8142,29.8406,29.8142,29.8406,665220.0
2017-03-23 15:40:00,33.88,33.89,33.84,33.84,155165.0,29.8494,29.8582,29.8142,29.8142,155165.0
2017-03-23 15:45:00,33.84,33.89,33.84,33.89,76030.0,29.8142,29.8582,29.8142,29.8582,76030.0
2017-03-23 15:50:00,33.88,33.88,33.86,33.87,65215.0,29.8494,29.8494,29.8318,29.8406,65215.0
2017-03-23 15:55:00,33.87,33.91,33.85,33.88,354000.0,29.8406,29.8759,29.823,29.8494,354000.0
2017-03-24 09:30:00,33.88,33.93,33.87,33.89,124705.0,29.944,29.9882,29.9352,29.9528,124705.0
2017-03-24 09:35:00,33.88,33.91,33.87,33.88,259230.0,29.944,29.9705,29.9352,29.944,259230.0
2017-03-24 09:40:00,33.89,33.94,33.89,33.94,57120.0,29.9528,29.997,29.9528,29.997,57120.0
2017-03-24 09:45:00,33.95,33.95,33.9,33.93,232465.0,30.0059,30.0059,29.9617,29.9882,232465.0
2017-03-24 09:50:00,33.94,33.94,33.92,33.93,118310.0,29.997,29.997,29.9793,29.9882,118310.0
2017-03-24 09:55:00,33.94,33.94,33.9,33.92,388935.0,29.997,29.997,29.9617,29.9793,388935.0
2017-03-24 10:00:00,33.93,33.94,33.92,33.92,84495.0,29.9882,29.997,29.9793,29.9793,84495.0
2017-03-24 10:05:00,33.92,33.94,33.92,33.92,76565.0,29.9793,29.997,29.9793,29.9793,76565.0
2017-03-24 10:10:00,33.91,33.94,33.9,33.94,369720.0,29.9705,29.997,29.9617,29.997,369720.0
2017-03-24 10:15:00,33.94,33.97,33.93,33.94,75060.0,29.997,30.0235,29.9882,29.997,75060.0
2017-03-24 10:20:00,33.95,33.95,33.92,33.92,33815.0,30.0059,30.0059,29.9793,29.9793,33815.0
2017-03-24 10:25:00,33.92,33.95,33.91,33.94,78085.0,29.9793,30.0059,29.9705,29.997,78085.0
2017-03-24 10:30:00,33.94,33.97,33.93,33.94,88655.0,29.997,30.0235,29.9882,29.997,88655.0
2017-03-24 10:35:00,33.94,33.95,33.93,33.93,41495.0,29.997,30.0059,29.9882,29.9882,41495.0
2017-03-24 10:40:00,33.93,33.98,33.93,33.96,193645.0,29.9882,30.0324,29.9882,30.0147,193645.0
2017-03-24 10:45:00,33.96,33.96,33.95,33.95,111420.0,30.0147,30.0147,30.0059,30.0059,111420.0
2017-03-24 10:50:00,33.94,33.96,33.93,33.95,44745.0,29.997,30.0147,29.9882,30.0059,44745.0
2017-03-24 10:55:00,33.96,33.98,33.95,33.96,27480.0,30.0147,30.0324,30.0059,30.0147,27480.0
2017-03-24 11:00:00,33.97,33.97,33.95,33.96,27845.0,30.0235,30.0235,30.0059,30.0147,27845.0
2017-03-24 11:05:00,33.96,33.98,33.93,33.93,47360.0,30.0147,30.0324,29.9882,29.9882,47360.0
2017-03-24 11:10:00,33.93,33.94,33.92,33.93,17440.0,29.9882,29.997,29.9793,29.9882,17440.0
2017-03-24 11:15:00,33.93,33.94,33.9,33.9,57075.0,29.9882,29.997,29.9617,29.9617,57075.0
2017-03-24 11:20:00,33.9,33.91,33.88,33.89,29485.0,29.9617,29.9705,29.944,29.9528,29485.0
2017-03-24 11:25:00,33.89,33.9,33.88,33.88,32475.0,29.9528,29.9617,29.944,29.944,32475.0
2017-03-24 11:30:00,33.89,33.91,33.89,33.91,389135.0,29.9528,29.9705,29.9528,29.9705,389135.0
2017-03-24 11:35:00,33.91,33.92,33.91,33.91,37345.0,29.9705,29.9793,29.9705,29.9705,37345.0
2017-03-24 11:40:00,33.91,33.93,33.9,33.9,72895.0,29.9705,29.9882,29.9617,29.9617,72895.0
2017-03-24 11:45:00,33.91,33.91,33.9,33.9,76370.0,29.9705,29.9705,29.9617,29.9617,76370.0
2017-03-24 11:50:00,33.91,33.95,33.91,33.94,340055.0,29.9705,30.0059,29.9705,29.997,340055.0
2017-03-24 11:55:00,33.94,33.95,33.93,33.95,105175.0,29.997,30.0059,29.9882,30.0059,105175.0
2017-03-24 12:00:00,33.95,33.96,33.94,33.96,60780.0,30.0059,30.0147,29.997,30.0147,60780.0
2017-03-24 12:05:00,33.96,33.96,33.95,33.96,24145.0,30.0147,30.0147,30.0059,30.0147,24145.0
2017-03-24 12:10:00,33.96,33.96,33.88,33.9,442590.0,30.0147,30.0147,29.944,29.9617,442590.0
2017-03-24 12:15:00,33.89,33.9,33.86,33.87,59045.0,29.9528,29.9617,29.9263,29.9352,59045.0
2017-03-24 12:20:00,33.86,33.87,33.84,33.85,185720.0,29.9263,29.9352,29.9086,29.9175,185720.0
2017-03-24 12:25:00,33.85,33.9,33.83,33.88,214275.0,29.9175,29.9617,29.8998,29.944,214275.0
2017-03-24 12:30:00,33.89,33.9,33.86,33.87,82095.0,29.9528,29.9617,29.9263,29.9352,82095.0
2017-03-24 12:35:00,33.88,33.89,33.87,33.89,93180.0,29.944,29.9528,29.9352,29.9528,93180.0
2017-03-24 12:40:00,33.88,33.91,33.88,33.91,19325.0,29.944,29.9705,29.944,29.9705,19325.0
2017-03-24 12:45:00,33.9,33.9,33.89,33.9,14025.0,29.9617,29.9617,29.9528,29.9617,14025.0
2017-03-24 12:50:00,33.9,33.91,33.85,33.9,127185.0,29.9617,29.9705,29.9175,29.9617,127185.0
2017-03-24 12:55:00,33.9,33.9,33.88,33.88,26350.0,29.9617,29.9617,29.944,29.944,26350.0
2017-03-24 13:00:00,33.88,33.9,33.87,33.88,29740.0,29.944,29.9617,29.9352,29.944,29740.0
2017-03-24 13:05:00,33.87,33.88,33.84,33.85,138570.0,29.9352,29.944,29.9086,29.9175,138570.0
2017-03-24 13:10:00,33.86,33.86,33.83,33.86,27000.0,29.9263,29.9263,29.8998,29.9263,27000.0
2017-03-24 13:15:00,33.85,33.86,33.84,33.85,22065.0,29.9175,29.9263,29.9086,29.9175,22065.0
2017-03-24 13:20:00,33.84,33.86,33.84,33.86,15575.0,29.9086,29.9263,29.9086,29.9263,15575.0
2017-03-24 13:25:00,33.86,33.89,33.86,33.88,71065.0,29.9263,29.9528,29.9263,29.944,71065.0
2017-03-24 13:30:00,33.88,33.89,33.87,33.87,50455.0,29.944,29.9528,29.9352,29.9352,50455.0
2017-03-24 13:35:00,33.88,33.88,33.85,33.86,20670.0,29.944,29.944,29.9175,29.9263,20670.0
2017-03-24 13:40:00,33.85,33.87,33.85,33.85,19245.0,29.9175,29.9352,29.9175,29.9175,19245.0
2017-03-24 13:45:00,33.86,33.87,33.84,33.86,85005.0,29.9263,29.9352,29.9086,29.9263,85005.0
2017-03-24 13:50:00,33.86,33.86,33.82,33.82,18200.0,29.9263,29.9263,29.891,29.891,18200.0
2017-03-24 13:55:00,33.82,33.82,33.78,33.8,191985.0,29.891,29.891,29.8556,29.8733,191985.0
2017-03-24 14:00:00,33.8,33.82,33.8,33.81,73815.0,29.8733,29.891,29.8733,29.8821,73815.0
2017-03-24 14:05:00,33.81,33.82,33.81,33.81,24335.0,29.8821,29.891,29.8821,29.8821,24335.0
2017-03-24 14:10:00,33.81,33.83,33.81,33.82,20870.0,29.8821,29.8998,29.8821,29.891,20870.0
2017-03-24 14:15:00,33.81,33.82,33.81,33.82,34535.0,29.8821,29.891,29.8821,29.891,34535.0
2017-03-24 14:20:00,33.82,33.82,33.81,33.81,68010.0,29.891,29.891,29.8821,29.8821,68010.0
2017-03-24 14:25:00,33.82,33.82,33.79,33.8,71620.0,29.891,29.891,29.8644,29.8733,71620.0
2017-03-24 14:30:00,33.8,33.81,33.8,33.81,43510.0,29.8733,29.8821,29.8733,29.8821,43510.0
2017-03-24 14:35:00,33.8,33.81,33.78,33.78,19860.0,29.8733,29.8821,29.8556,29.8556,19860.0
2017-03-24 14:40:00,33.78,33.79,33.76,33.77,197620.0,29.8556,29.8644,29.8379,29.8468,197620.0
2017-03-24 14:45:00,33.76,33.77,33.74,33.75,92275.0,29.8379,29.8468,29.8203,29.8291,92275.0
2017-03-24 14:50:00,33.75,33.75,33.7,33.71,61950.0,29.8291,29.8291,29.7849,29.7937,61950.0
2017-03-24 14:55:00,33.71,33.72,33.71,33.71,84655.0,29.7937,29.8026,29.7937,29.7937,84655.0
2017-03-24 15:00:00,33.72,33.72,33.67,33.69,88230.0,29.8026,29.8026,29.7584,29.7761,88230.0
2017-03-24 15:05:00,33.69,33.69,33.65,33.67,110120.0,29.7761,29.7761,29.7407,29.7584,110120.0
2017-03-24 15:10:00,33.67,33.67,33.64,33.64,63830.0,29.7584,29.7584,29.7319,29.7319,63830.0
2017-03-24 15:15:00,33.65,33.66,33.62,33.65,28370.0,29.7407,29.7495,29.7142,29.7407,28370.0
2017-03-24 15:20:00,33.65,33.67,33.64,33.67,18455.0,29.7407,29.7584,29.7319,29.7584,18455.0
2017-03-24 15:25:00,33.67,33.69,33.66,33.69,154490.0,29.7584,29.7761,29.7495,29.7761,154490.0
2017-03-24 15:30:00,33.68,33.71,33.64,33.7,108050.0,29.7672,29.7937,29.7319,29.7849,108050.0
2017-03-24 15:35:00,33.7,33.81,33.69,33.81,315830.0,29.7849,29.8821,29.7761,29.8821,315830.0
2017-03-24 15:40:00,33.81,33.85,33.81,33.82,520120.0,29.8821,29.9175,29.8821,29.891,520120.0
2017-03-24 15:45:00,33.82,33.82,33.73,33.75,296575.0,29.891,29.891,29.8114,29.8291,296575.0
2017-03-24 15:50:00,33.74,33.79,33.74,33.77,357895.0,29.8203,29.8644,29.8203,29.8468,357895.0
2017-03-24 15:55:00,33.77,33.78,33.72,33.74,1705820.0,29.8468,29.8556,29.8026,29.8203,1705820.0
2017-03-27 09:30:00,33.43,33.44,33.33,33.4,256345.0,29.5463,29.5551,29.4579,29.5198,256345.0
2017-03-27 09:35:00,33.39,33.41,33.32,33.36,297885.0,29.5109,29.5286,29.449,29.4844,297885.0
2017-03-27 09:40:00,33.35,33.36,33.32,33.34,126545.0,29.4756,29.4844,29.449,29.4667,126545.0
2017-03-27 09:45:00,33.34,33.4,33.33,33.39,238515.0,29.4667,29.5198,29.4579,29.5109,238515.0
2017-03-27 09:50:00,33.39,33.45,33.39,33.39,492085.0,29.5109,29.5639,29.5109,29.5109,492085.0
2017-03-27 09:55:00,33.39,33.42,33.37,33.41,27105.0,29.5109,29.5374,29.4932,29.5286,27105.0
2017-03-27 10:00:00,33.4,33.4,33.34,33.36,142600.0,29.5198,29.5198,29.4667,29.4844,142600.0
2017-03-27 10:05:00,33.36,33.39,33.33,33.35,190010.0,29.4844,29.5109,29.4579,29.4756,190010.0
2017-03-27 10:10:00,33.36,33.4,33.36,33.38,131675.0,29.4844,29.5198,29.4844,29.5021,131675.0
2017-03-27 10:15:00,33.38,33.4,33.36,33.37,142030.0,29.5021,29.5198,29.4844,29.4932,142030.0
2017-03-27 10:20:00,33.37,33.38,33.35,33.37,55825.0,29.4932,29.5021,29.4756,29.4932,55825.0
2017-03-27 10:25:00,33.37,33.41,33.36,33.41,88380.0,29.4932,29.5286,29.4844,29.5286,88380.0
2017-03-27 10:30:00,33.4,33.45,33.4,33.44,48075.0,29.5198,29.5639,29.5198,29.5551,48075.0
2017-03-27 10:35:00,33.44,33.48,33.43,33.43,119420.0,29.5551,29.5905,29.5463,29.5463,119420.0
2017-03-27 10:40:00,33.43,33.49,33.43,33.49,467245.0,29.5463,29.5993,29.5463,29.5993,467245.0
2017-03-27 10:45:00,33.49,33.5,33.47,33.47,666440.0,29.5993,29.6081,29.5816,29.5816,666440.0
2017-03-27 10:50:00,33.47,33.49,33.47,33.48,41870.0,29.5816,29.5993,29.5816,29.5905,41870.0
2017-03-27 10:55:00,33.48,33.52,33.47,33.51,85755.0,29.5905,29.6258,29.5816,29.617,85755.0
2017-03-27 11:00:00,33.5,33.52,33.5,33.51,141570.0,29.6081,29.6258,29.6081,29.617,141570.0
2017-03-27 11:05:00,33.5,33.51,33.47,33.47,28055.0,29.6081,29.617,29.5816,29.5816,28055.0
2017-03-27 11:10:00,33.47,33.49,33.46,33.46,148900.0,29.5816,29.5993,29.5728,29.5728,148900.0
2017-03-27 11:15:00,33.45,33.48,33.45,33.46,70480.0,29.5639,29.5905,29.5639,29.5728,70480.0
2017-03-27 11:20:00,33.46,33.47,33.45,33.47,75935.0,29.5728,29.5816,29.5639,29.5816,75935.0
2017-03-27 11:25:00,33.47,33.51,33.46,33.51,87110.0,29.5816,29.617,29.5728,29.617,87110.0
2017-03-27 11:30:00,33.5,33.55,33.5,33.53,496995.0,29.6081,29.6523,29.6081,29.6346,496995.0
2017-03-27 11:35:00,33.53,33.55,33.52,33.55,148180.0,29.6346,29.6523,29.6258,29.6523,148180.0
2017-03-27 11:40:00,33.55,33.57,33.54,33.54,86400.0,29.6523,29.67,29.6435,29.6435,86400.0
2017-03-27 11:45:00,33.54,33.54,33.51,33.51,231885.0,29.6435,29.6435,29.617,29.617,231885.0
2017-03-27 11:50:00,33.5,33.51,33.48,33.49,95500.0,29.6081,29.617,29.5905,29.5993,95500.0
2017-03-27 11:55:00,33.49,33.52,33.49,33.51,44225.0,29.5993,29.6258,29.5993,29.617,44225.0
2017-03-27 12:00:00,33.51,33.54,33.5,33.54,62030.0,29.617,29.6435,29.6081,29.6435,62030.0
2017-03-27 12:05:00,33.54,33.56,33.54,33.56,25345.0,29.6435,29.6612,29.6435,29.6612,25345.0
2017-03-27 12:10:00,33.57,33.57,33.54,33.55,81915.0,29.67,29.67,29.6435,29.6523,81915.0
2017-03-27 12:15:00,33.55,33.57,33.55,33.57,36145.0,29.6523,29.67,29.6523,29.67,36145.0
2017-03-27 12:20:00,33.56,33.57,33.56,33.57,31895.0,29.6612,29.67,29.6612,29.67,31895.0
2017-03-27 12:25:00,33.57,33.57,33.55,33.55,23720.0,29.67,29.67,29.6523,29.6523,23720.0
2017-03-27 12:30:00,33.55,33.56,33.54,33.55,88650.0,29.6523,29.6612,29.6435,29.6523,88650.0
2017-03-27 12:35:00,33.55,33.57,33.55,33.55,49640.0,29.6523,29.67,29.6523,29.6523,49640.0
2017-03-27 12:40:00,33.55,33.57,33.55,33.57,103480.0,29.6523,29.67,29.6523,29.67,103480.0
2017-03-27 12:45:00,33.57,33.59,33.56,33.59,32850.0,29.67,29.6877,29.6612,29.6877,32850.0
2017-03-27 12:50:00,33.59,33.62,33.58,33.62,108015.0,29.6877,29.7142,29.6788,29.7142,108015.0
2017-03-27 12:55:00,33.61,33.61,33.6,33.61,65585.0,29.7054,29.7054,29.6965,29.7054,65585.0
2017-03-27 13:00:00,33.62,33.66,33.61,33.65,37255.0,29.7142,29.7495,29.7054,29.7407,37255.0
2017-03-27 13:05:00,33.65,33.66,33.64,33.66,350225.0,29.7407,29.7495,29.7319,29.7495,350225.0
2017-03-27 13:10:00,33.65,33.65,33.62,33.63,147455.0,29.7407,29.7407,29.7142,29.723,147455.0
2017-03-27 13:15:00,33.62,33.64,33.62,33.63,45850.0,29.7142,29.7319,29.7142,29.723,45850.0
2017-03-27 13:20:00,33.63,33.66,33.63,33.65,42875.0,29.723,29.7495,29.723,29.7407,42875.0
2017-03-27 13:25:00,33.65,33.65,33.62,33.63,42305.0,29.7407,29.7407,29.7142,29.723,42305.0
2017-03-27 13:30:00,33.63,33.64,33.62,33.62,55105.0,29.723,29.7319,29.7142,29.7142,55105.0
2017-03-27 13:35:00,33.62,33.63,33.59,33.59,52955.0,29.7142,29.723,29.6877,29.6877,52955.0
2017-03-27 13:40:00,33.59,33.6,33.58,33.59,44825.0,29.6877,29.6965,29.6788,29.6877,44825.0
2017-03-27 13:45:00,33.58,33.58,33.57,33.58,75490.0,29.6788,29.6788,29.67,29.6788,75490.0
2017-03-27 13:50:00,33.58,33.59,33.56,33.58,135330.0,29.6788,29.6877,29.6612,29.6788,135330.0
2017-03-27 13:55:00,33.58,33.59,33.58,33.58,38310.0,29.6788,29.6877,29.6788,29.6788,38310.0
2017-03-27 14:00:00,33.58,33.61,33.58,33.6,54045.0,29.6788,29.7054,29.6788,29.6965,54045.0
2017-03-27 14:05:00,33.6,33.63,33.6,33.62,32675.0,29.6965,29.723,29.6965,29.7142,32675.0
2017-03-27 14:10:00,33.62,33.62,33.59,33.59,29390.0,29.7142,29.7142,29.6877,29.6877,29390.0
2017-03-27 14:15:00,33.59,33.6,33.55,33.55,63730.0,29.6877,29.6965,29.6523,29.6523,63730.0
2017-03-27 14:20:00,33.56,33.56,33.55,33.56,22390.0,29.6612,29.6612,29.6523,29.6612,22390.0
2017-03-27 14:25:00,33.57,33.58,33.55,33.58,40135.0,29.67,29.6788,29.6523,29.6788,40135.0
2017-03-27 14:30:00,33.58,33.59,33.57,33.59,37165.0,29.6788,29.6877,29.67,29.6877,37165.0
2017-03-27 14:35:00,33.59,33.59,33.57,33.57,39715.0,29.6877,29.6877,29.67,29.67,39715.0
2017-03-27 14:40:00,33.58,33.59,33.57,33.58,54440.0,29.6788,29.6877,29.67,29.6788,54440.0
2017-03-27 14:45:00,33.58,33.62,33.57,33.61,53065.0,29.6788,29.7142,29.67,29.7054,53065.0
2017-03-27 14:50:00,33.61,33.61,33.59,33.6,172730.0,29.7054,29.7054,29.6877,29.6965,172730.0
2017-03-27 14:55:00,33.61,33.64,33.61,33.63,60720.0,29.7054,29.7319,29.7054,29.723,60720.0
2017-03-27 15:00:00,33.64,33.69,33.64,33.68,37415.0,29.7319,29.7761,29.7319,29.7672,37415.0
2017-03-27 15:05:00,33.68,33.68,33.65,33.66,94845.0,29.7672,29.7672,29.7407,29.7495,94845.0
2017-03-27 15:10:00,33.66,33.69,33.66,33.68,111655.0,29.7495,29.7761,29.7495,29.7672,111655.0
2017-03-27 15:15:00,33.67,33.7,33.67,33.7,58145.0,29.7584,29.7849,29.7584,29.7849,58145.0
2017-03-27 15:20:00,33.69,33.7,33.68,33.69,35135.0,29.7761,29.7849,29.7672,29.7761,35135.0
2017-03-27 15:25:00,33.69,33.7,33.68,33.68,62220.0,29.7761,29.7849,29.7672,29.7672,62220.0
2017-03-27 15:30:00,33.68,33.69,33.66,33.68,66630.0,29.7672,29.7761,29.7495,29.7672,66630.0
2017-03-27 15:35:00,33.68,33.71,33.67,33.7,62330.0,29.7672,29.7937,29.7584,29.7849,62330.0
2017-03-27 15:40:00,33.7,33.74,33.7,33.72,149505.0,29.7849,29.8203,29.7849,29.8026,149505.0
2017-03-27 15:45:00,33.72,33.73,33.69,33.7,56485.0,29.8026,29.8114,29.7761,29.7849,56485.0
2017-03-27 15:50:00,33.7,33.71,33.67,33.68,116015.0,29.7849,29.7937,29.7584,29.7672,116015.0
2017-03-27 15:55:00,33.68,33.69,33.67,33.69,503940.0,29.7672,29.7761,29.7584,29.7761,503940.0
2017-03-28 09:30:00,33.6,33.66,33.58,33.65,236440.0,29.6965,29.7495,29.6788,29.7407,236440.0
2017-03-28 09:35:00,33.65,33.7,33.65,33.68,154575.0,29.7407,29.7849,29.7407,29.7672,154575.0
2017-03-28 09:40:00,33.7,33.71,33.68,33.68,43455.0,29.7849,29.7937,29.7672,29.7672,43455.0
2017-03-28 09:45:00,33.67,33.68,33.61,33.63,308490.0,29.7584,29.7672,29.7054,29.723,308490.0
2017-03-28 09:50:00,33.62,33.64,33.58,33.59,94530.0,29.7142,29.7319,29.6788,29.6877,94530.0
2017-03-28 09:55:00,33.59,33.62,33.58,33.58,123840.0,29.6877,29.7142,29.6788,29.6788,123840.0
2017-03-28 10:00:00,33.58,33.7,33.58,33.7,139010.0,29.6788,29.7849,29.6788,29.7849,139010.0
2017-03-28 10:05:00,33.69,33.7,33.66,33.67,66140.0,29.7761,29.7849,29.7495,29.7584,66140.0
2017-03-28 10:10:00,33.67,33.71,33.67,33.67,101325.0,29.7584,29.7937,29.7584,29.7584,101325.0
2017-03-28 10:15:00,33.67,33.69,33.67,33.68,71455.0,29.7584,29.7761,29.7584,29.7672,71455.0
2017-03-28 10:20:00,33.68,33.68,33.64,33.67,109175.0,29.7672,29.7672,29.7319,29.7584,109175.0
2017-03-28 10:25:00,33.66,33.69,33.65,33.68,372115.0,29.7495,29.7761,29.7407,29.7672,372115.0
2017-03-28 10:30:00,33.68,33.68,33.63,33.63,63960.0,29.7672,29.7672,29.723,29.723,63960.0
2017-03-28 10:35:00,33.63,33.65,33.62,33.63,105885.0,29.723,29.7407,29.7142,29.723,105885.0
2017-03-28 10:40:00,33.64,33.66,33.64,33.66,54905.0,29.7319,29.7495,29.7319,29.7495,54905.0
2017-03-28 10:45:00,33.66,33.68,33.65,33.68,35345.0,29.7495,29.7672,29.7407,29.7672,35345.0
2017-03-28 10:50:00,33.68,33.69,33.66,33.69,64325.0,29.7672,29.7761,29.7495,29.7761,64325.0
2017-03-28 10:55:00,33.69,33.72,33.68,33.71,64790.0,29.7761,29.8026,29.7672,29.7937,64790.0
2017-03-28 11:00:00,33.71,33.75,33.71,33.75,130305.0,29.7937,29.8291,29.7937,29.8291,130305.0
2017-03-28 11:05:00,33.75,33.81,33.75,33.79,312500.0,29.8291,29.8821,29.8291,29.8644,312500.0
2017-03-28 11:10:00,33.79,33.81,33.79,33.8,73910.0,29.8644,29.8821,29.8644,29.8733,73910.0
2017-03-28 11:15:00,33.8,33.82,33.79,33.79,52680.0,29.8733,29.891,29.8644,29.8644,52680.0
2017-03-28 11:20:00,33.79,33.8,33.79,33.8,54255.0,29.8644,29.8733,29.8644,29.8733,54255.0
2017-03-28 11:25:00,33.8,33.8,33.79,33.79,40135.0,29.8733,29.8733,29.8644,29.8644,40135.0
2017-03-28 11:30:00,33.79,33.82,33.79,33.81,44680.0,29.8644,29.891,29.8644,29.8821,44680.0
2017-03-28 11:35:00,33.82,33.82,33.78,33.79,70530.0,29.891,29.891,29.8556,29.8644,70530.0
2017-03-28 11:40:00,33.8,33.81,33.8,33.81,30515.0,29.8733,29.8821,29.8733,29.8821,30515.0
2017-03-28 11:45:00,33.81,33.85,33.81,33.85,79150.0,29.8821,29.9175,29.8821,29.9175,79150.0
2017-03-28 11:50:00,33.85,33.86,33.84,33.85,26410.0,29.9175,29.9263,29.9086,29.9175,26410.0
2017-03-28 11:55:00,33.85,33.86,33.85,33.85,32760.0,29.9175,29.9263,29.9175,29.9175,32760.0
2017-03-28 12:00:00,33.85,33.86,33.85,33.85,40740.0,29.9175,29.9263,29.9175,29.9175,40740.0
2017-03-28 12:05:00,33.85,33.86,33.84,33.84,40310.0,29.9175,29.9263,29.9086,29.9086,40310.0
2017-03-28 12:10:00,33.85,33.85,33.84,33.84,45035.0,29.9175,29.9175,29.9086,29.9086,45035.0
2017-03-28 12:15:00,33.85,33.86,33.83,33.83,59805.0,29.9175,29.9263,29.8998,29.8998,59805.0
2017-03-28 12:20:00,33.83,33.84,33.83,33.83,21110.0,29.8998,29.9086,29.8998,29.8998,21110.0
2017-03-28 12:25:00,33.83,33.85,33.83,33.85,22405.0,29.8998,29.9175,29.8998,29.9175,22405.0
2017-03-28 12:30:00,33.85,33.85,33.84,33.84,28585.0,29.9175,29.9175,29.9086,29.9086,28585.0
2017-03-28 12:35:00,33.85,33.86,33.83,33.86,29575.0,29.9175,29.9263,29.8998,29.9263,29575.0
2017-03-28 12:40:00,33.86,33.86,33.83,33.85,50135.0,29.9263,29.9263,29.8998,29.9175,50135.0
2017-03-28 12:45:00,33.85,33.85,33.84,33.85,23600.0,29.9175,29.9175,29.9086,29.9175,23600.0
2017-03-28 12:50:00,33.85,33.85,33.84,33.85,38600.0,29.9175,29.9175,29.9086,29.9175,38600.0
2017-03-28 12:55:00,33.85,33.88,33.85,33.88,77705.0,29.9175,29.944,29.9175,29.944,77705.0
2017-03-28 13:00:00,33.88,33.9,33.88,33.9,82305.0,29.944,29.9617,29.944,29.9617,82305.0
2017-03-28 13:05:00,33.9,33.92,33.9,33.91,97380.0,29.9617,29.9793,29.9617,29.9705,97380.0
2017-03-28 13:10:00,33.91,33.92,33.91,33.92,39575.0,29.9705,29.9793,29.9705,29.9793,39575.0
2017-03-28 13:15:00,33.92,33.93,33.91,33.92,28600.0,29.9793,29.9882,29.9705,29.9793,28600.0
2017-03-28 13:20:00,33.93,33.93,33.91,33.91,34435.0,29.9882,29.9882,29.9705,29.9705,34435.0
2017-03-28 13:25:00,33.91,33.92,33.91,33.92,60800.0,29.9705,29.9793,29.9705,29.9793,60800.0
2017-03-28 13:30:00,33.92,33.92,33.89,33.89,31410.0,29.9793,29.9793,29.9528,29.9528,31410.0
2017-03-28 13:35:00,33.89,33.9,33.89,33.9,52455.0,29.9528,29.9617,29.9528,29.9617,52455.0
2017-03-28 13:40:00,33.9,33.93,33.9,33.93,88310.0,29.9617,29.9882,29.9617,29.9882,88310.0
2017-03-28 13:45:00,33.93,33.93,33.91,33.92,110450.0,29.9882,29.9882,29.9705,29.9793,110450.0
2017-03-28 13:50:00,33.92,33.93,33.92,33.92,39280.0,29.9793,29.9882,29.9793,29.9793,39280.0
2017-03-28 13:55:00,33.91,33.96,33.91,33.96,62255.0,29.9705,30.0147,29.9705,30.0147,62255.0
2017-03-28 14:00:00,33.95,33.95,33.93,33.93,65890.0,30.0059,30.0059,29.9882,29.9882,65890.0
2017-03-28 14:05:00,33.94,33.95,33.93,33.95,23290.0,29.997,30.0059,29.9882,30.0059,23290.0
2017-03-28 14:10:00,33.95,33.98,33.95,33.98,89835.0,30.0059,30.0324,30.0059,30.0324,89835.0
2017-03-28 14:15:00,33.98,33.98,33.97,33.98,73010.0,30.0324,30.0324,30.0235,30.0324,73010.0
2017-03-28 14:20:00,33.98,34.0,33.98,33.99,70090.0,30.0324,30.05,30.0324,30.0412,70090.0
2017-03-28 14:25:00,34.0,34.0,33.98,33.99,33015.0,30.05,30.05,30.0324,30.0412,33015.0
2017-03-28 14:30:00,33.99,33.99,33.95,33.96,65915.0,30.0412,30.0412,30.0059,30.0147,65915.0
2017-03-28 14:35:00,33.97,33.99,33.95,33.99,84395.0,30.0235,30.0412,30.0059,30.0412,84395.0
2017-03-28 14:40:00,33.99,33.99,33.98,33.99,86280.0,30.0412,30.0412,30.0324,30.0412,86280.0
2017-03-28 14:45:00,34.0,34.01,33.98,33.99,109025.0,30.05,30.0589,30.0324,30.0412,109025.0
2017-03-28 14:50:00,33.99,34.0,33.98,34.0,105950.0,30.0412,30.05,30.0324,30.05,105950.0
2017-03-28 14:55:00,33.99,33.99,33.97,33.98,46570.0,30.0412,30.0412,30.0235,30.0324,46570.0
2017-03-28 15:00:00,33.97,33.99,33.97,33.98,105870.0,30.0235,30.0412,30.0235,30.0324,105870.0
2017-03-28 15:05:00,33.99,34.0,33.98,33.98,90290.0,30.0412,30.05,30.0324,30.0324,90290.0
2017-03-28 15:10:00,33.98,34.0,33.97,34.0,67475.0,30.0324,30.05,30.0235,30.05,67475.0
2017-03-28 15:15:00,34.0,34.0,33.96,33.96,54225.0,30.05,30.05,30.0147,30.0147,54225.0
2017-03-28 15:20:00,33.96,33.96,33.94,33.95,85060.0,30.0147,30.0147,29.997,30.0059,85060.0
2017-03-28 15:25:00,33.94,33.97,33.94,33.97,44630.0,29.997,30.0235,29.997,30.0235,44630.0
2017-03-28 15:30:00,33.97,33.99,33.96,33.97,23560.0,30.0235,30.0412,30.0147,30.0235,23560.0
2017-03-28 15:35:00,33.97,33.99,33.97,33.98,90340.0,30.0235,30.0412,30.0235,30.0324,90340.0
2017-03-28 15:40:00,33.99,33.99,33.98,33.98,36935.0,30.0412,30.0412,30.0324,30.0324,36935.0
2017-03-28 15:45:00,33.97,33.97,33.95,33.96,199590.0,30.0235,30.0235,30.0059,30.0147,199590.0
2017-03-28 15:50:00,33.96,33.97,33.95,33.95,249965.0,30.0147,30.0235,30.0059,30.0059,249965.0
2017-03-28 15:55:00,33.95,33.99,33.95,33.95,527930.0,30.0059,30.0412,30.0059,30.0059,527930.0
2017-03-29 09:30:00,33.94,33.95,33.88,33.9,161665.0,29.997,30.0059,29.944,29.9617,161665.0
2017-03-29 09:35:00,33.9,33.9,33.87,33.88,180855.0,29.9617,29.9617,29.9352,29.944,180855.0
2017-03-29 09:40:00,33.88,33.92,33.88,33.88,206355.0,29.944,29.9793,29.944,29.944,206355.0
2017-03-29 09:45:00,33.87,33.87,33.83,33.83,23805.0,29.9352,29.9352,29.8998,29.8998,23805.0
2017-03-29 09:50:00,33.83,33.9,33.81,33.9,205790.0,29.8998,29.9617,29.8821,29.9617,205790.0
2017-03-29 09:55:00,33.9,33.93,33.88,33.92,279200.0,29.9617,29.9882,29.944,29.9793,279200.0
2017-03-29 10:00:00,33.93,33.94,33.9,33.91,60760.0,29.9882,29.997,29.9617,29.9705,60760.0
2017-03-29 10:05:00,33.9,33.93,33.9,33.91,69380.0,29.9617,29.9882,29.9617,29.9705,69380.0
2017-03-29 10:10:00,33.91,33.95,33.91,33.94,46095.0,29.9705,30.0059,29.9705,29.997,46095.0
2017-03-29 10:15:00,33.93,33.96,33.92,33.95,40310.0,29.9882,30.0147,29.9793,30.0059,40310.0
2017-03-29 10:20:00,33.95,33.96,33.93,33.93,119830.0,30.0059,30.0147,29.9882,29.9882,119830.0
2017-03-29 10:25:00,33.94,33.95,33.92,33.92,19325.0,29.997,30.0059,29.9793,29.9793,19325.0
2017-03-29 10:30:00,33.93,34.01,33.93,34.0,328770.0,29.9882,30.0589,29.9882,30.05,328770.0
2017-03-29 10:35:00,34.0,34.01,34.0,34.0,107025.0,30.05,30.0589,30.05,30.05,107025.0
2017-03-29 10:40:00,34.01,34.02,33.99,34.01,92125.0,30.0589,30.0677,30.0412,30.0589,92125.0
2017-03-29 10:45:00,34.01,34.04,34.01,34.03,92465.0,30.0589,30.0854,30.0589,30.0766,92465.0
2017-03-29 10:50:00,34.03,34.06,34.03,34.04,118490.0,30.0766,30.1031,30.0766,30.0854,118490.0
2017-03-29 10:55:00,34.04,34.04,34.02,34.03,41920.0,30.0854,30.0854,30.0677,30.0766,41920.0
2017-03-29 11:00:00,34.03,34.04,33.99,33.99,97535.0,30.0766,30.0854,30.0412,30.0412,97535.0
2017-03-29 11:05:00,34.0,34.0,33.99,34.0,117425.0,30.05,30.05,30.0412,30.05,117425.0
2017-03-29 11:10:00,34.01,34.03,34.01,34.02,58120.0,30.0589,30.0766,30.0589,30.0677,58120.0
2017-03-29 11:15:00,34.02,34.03,34.0,34.01,23550.0,30.0677,30.0766,30.05,30.0589,23550.0
2017-03-29 11:20:00,34.01,34.03,34.0,34.01,16870.0,30.0589,30.0766,30.05,30.0589,16870.0
2017-03-29 11:25:00,34.01,34.01,34.01,34.01,17920.0,30.0589,30.0589,30.0589,30.0589,17920.0
2017-03-29 11:30:00,34.01,34.02,34.0,34.01,25250.0,30.0589,30.0677,30.05,30.0589,25250.0
2017-03-29 11:35:00,34.01,34.02,33.97,33.97,54220.0,30.0589,30.0677,30.0235,30.0235,54220.0
2017-03-29 11:40:00,33.96,33.99,33.96,33.98,19065.0,30.0147,30.0412,30.0147,30.0324,19065.0
2017-03-29 11:45:00,33.98,33.99,33.97,33.99,34750.0,30.0324,30.0412,30.0235,30.0412,34750.0
2017-03-29 11:50:00,33.99,33.99,33.96,33.98,88340.0,30.0412,30.0412,30.0147,30.0324,88340.0
2017-03-29 11:55:00,33.98,34.0,33.98,34.0,23215.0,30.0324,30.05,30.0324,30.05,23215.0
2017-03-29 12:00:00,34.0,34.01,33.99,34.0,54775.0,30.05,30.0589,30.0412,30.05,54775.0
2017-03-29 12:05:00,33.99,34.0,33.99,34.0,11790.0,30.0412,30.05,30.0412,30.05,11790.0
2017-03-29 12:10:00,34.0,34.01,34.0,34.0,23770.0,30.05,30.0589,30.05,30.05,23770.0
2017-03-29 12:15:00,34.01,34.03,34.0,34.03,40500.0,30.0589,30.0766,30.05,30.0766,40500.0
2017-03-29 12:20:00,34.02,34.03,34.02,34.03,22270.0,30.0677,30.0766,30.0677,30.0766,22270.0
2017-03-29 12:25:00,34.03,34.04,34.02,34.02,17580.0,30.0766,30.0854,30.0677,30.0677,17580.0
2017-03-29 12:30:00,34.02,34.02,34.0,34.01,45705.0,30.0677,30.0677,30.05,30.0589,45705.0
2017-03-29 12:35:00,34.01,34.01,33.99,33.99,9575.0,30.0589,30.0589,30.0412,30.0412,9575.0
2017-03-29 12:40:00,33.99,34.0,33.98,34.0,28645.0,30.0412,30.05,30.0324,30.05,28645.0
2017-03-29 12:45:00,34.0,34.01,33.99,34.0,64360.0,30.05,30.0589,30.0412,30.05,64360.0
2017-03-29 12:50:00,34.0,34.0,33.99,34.0,58045.0,30.05,30.05,30.0412,30.05,58045.0
2017-03-29 12:55:00,33.98,33.98,33.97,33.97,53625.0,30.0324,30.0324,30.0235,30.0235,53625.0
2017-03-29 13:00:00,33.98,34.0,33.98,34.0,34010.0,30.0324,30.05,30.0324,30.05,34010.0
2017-03-29 13:05:00,34.0,34.0,33.98,33.99,29395.0,30.05,30.05,30.0324,30.0412,29395.0
2017-03-29 13:10:00,33.99,34.01,33.99,33.99,17560.0,30.0412,30.0589,30.0412,30.0412,17560.0
2017-03-29 13:15:00,33.99,34.01,33.99,34.0,32490.0,30.0412,30.0589,30.0412,30.05,32490.0
2017-03-29 13:20:00,34.0,34.02,34.0,34.02,35570.0,30.05,30.0677,30.05,30.0677,35570.0
2017-03-29 13:25:00,34.02,34.02,34.01,34.01,31835.0,30.0677,30.0677,30.0589,30.0589,31835.0
2017-03-29 13:30:00,34.02,34.02,34.01,34.02,27970.0,30.0677,30.0677,30.0589,30.0677,27970.0
2017-03-29 13:35:00,34.02,34.04,34.02,34.03,60540.0,30.0677,30.0854,30.0677,30.0766,60540.0
2017-03-29 13:40:00,34.03,34.04,34.03,34.04,41300.0,30.0766,30.0854,30.0766,30.0854,41300.0
2017-03-29 13:45:00,34.04,34.05,34.04,34.05,61715.0,30.0854,30.0942,30.0854,30.0942,61715.0
2017-03-29 13:50:00,34.05,34.05,34.04,34.05,38770.0,30.0942,30.0942,30.0854,30.0942,38770.0
2017-03-29 13:55:00,34.05,34.06,34.04,34.05,234930.0,30.0942,30.1031,30.0854,30.0942,234930.0
2017-03-29 14:00:00,34.05,34.05,34.03,34.04,58410.0,30.0942,30.0942,30.0766,30.0854,58410.0
2017-03-29 14:05:00,34.04,34.04,34.03,34.04,44495.0,30.0854,30.0854,30.0766,30.0854,44495.0
2017-03-29 14:10:00,34.03,34.04,34.03,34.04,53875.0,30.0766,30.0854,30.0766,30.0854,53875.0
2017-03-29 14:15:00,34.05,34.05,34.04,34.04,32350.0,30.0942,30.0942,30.0854,30.0854,32350.0
2017-03-29 14:20:00,34.04,34.07,34.04,34.06,68830.0,30.0854,30.1119,30.0854,30.1031,68830.0
2017-03-29 14:25:00,34.06,34.08,34.06,34.08,40175.0,30.1031,30.1208,30.1031,30.1208,40175.0
2017-03-29 14:30:00,34.07,34.08,34.05,34.06,64335.0,30.1119,30.1208,30.0942,30.1031,64335.0
2017-03-29 14:35:00,34.06,34.07,34.05,34.06,26920.0,30.1031,30.1119,30.0942,30.1031,26920.0
2017-03-29 14:40:00,34.06,34.06,34.05,34.06,30010.0,30.1031,30.1031,30.0942,30.1031,30010.0
2017-03-29 14:45:00,34.06,34.07,34.05,34.05,44365.0,30.1031,30.1119,30.0942,30.0942,44365.0
2017-03-29 14:50:00,34.05,34.07,34.05,34.07,55735.0,30.0942,30.1119,30.0942,30.1119,55735.0
2017-03-29 14:55:00,34.07,34.08,34.06,34.07,95695.0,30.1119,30.1208,30.1031,30.1119,95695.0
2017-03-29 15:00:00,34.07,34.07,34.06,34.07,54080.0,30.1119,30.1119,30.1031,30.1119,54080.0
2017-03-29 15:05:00,34.06,34.08,34.06,34.08,41615.0,30.1031,30.1208,30.1031,30.1208,41615.0
2017-03-29 15:10:00,34.08,34.08,34.04,34.04,40185.0,30.1208,30.1208,30.0854,30.0854,40185.0
2017-03-29 15:15:00,34.04,34.05,34.03,34.04,57830.0,30.0854,30.0942,30.0766,30.0854,57830.0
2017-03-29 15:20:00,34.04,34.06,34.04,34.05,35615.0,30.0854,30.1031,30.0854,30.0942,35615.0
2017-03-29 15:25:00,34.05,34.07,34.05,34.07,37325.0,30.0942,30.1119,30.0942,30.1119,37325.0
2017-03-29 15:30:00,34.07,34.07,34.06,34.06,72180.0,30.1119,30.1119,30.1031,30.1031,72180.0
2017-03-29 15:35:00,34.06,34.07,34.06,34.07,33695.0,30.1031,30.1119,30.1031,30.1119,33695.0
2017-03-29 15:40:00,34.06,34.07,34.04,34.04,175905.0,30.1031,30.1119,30.0854,30.0854,175905.0
2017-03-29 15:45:00,34.04,34.06,34.04,34.05,55675.0,30.0854,30.1031,30.0854,30.0942,55675.0
2017-03-29 15:50:00,34.05,34.07,34.04,34.04,82505.0,30.0942,30.1119,30.0854,30.0854,82505.0
2017-03-29 15:55:00,34.04,34.07,34.03,34.07,286905.0,30.0854,30.1119,30.0766,30.1119,286905.0
2017-03-30 09:30:00,34.05,34.09,34.03,34.08,337155.0,30.0942,30.1296,30.0766,30.1208,337155.0
2017-03-30 09:35:00,34.09,34.11,34.07,34.1,159815.0,30.1296,30.1473,30.1119,30.1384,159815.0
2017-03-30 09:40:00,34.1,34.13,34.09,34.12,97480.0,30.1384,30.1649,30.1296,30.1561,97480.0
2017-03-30 09:45:00,34.11,34.14,34.1,34.14,90835.0,30.1473,30.1738,30.1384,30.1738,90835.0
2017-03-30 09:50:00,34.15,34.15,34.11,34.11,73220.0,30.1826,30.1826,30.1473,30.1473,73220.0
2017-03-30 09:55:00,34.12,34.16,34.12,34.14,42085.0,30.1561,30.1915,30.1561,30.1738,42085.0
2017-03-30 10:00:00,34.14,34.17,34.14,34.17,74455.0,30.1738,30.2003,30.1738,30.2003,74455.0
2017-03-30 10:05:00,34.17,34.17,34.13,34.13,27225.0,30.2003,30.2003,30.1649,30.1649,27225.0
2017-03-30 10:10:00,34.13,34.16,34.13,34.16,25130.0,30.1649,30.1915,30.1649,30.1915,25130.0
2017-03-30 10:15:00,34.16,34.17,34.14,34.16,35060.0,30.1915,30.2003,30.1738,30.1915,35060.0
2017-03-30 10:20:00,34.16,34.16,34.11,34.12,55445.0,30.1915,30.1915,30.1473,30.1561,55445.0
2017-03-30 10:25:00,34.11,34.14,34.1,34.12,81635.0,30.1473,30.1738,30.1384,30.1561,81635.0
2017-03-30 10:30:00,34.13,34.15,34.13,34.15,35765.0,30.1649,30.1826,30.1649,30.1826,35765.0
2017-03-30 10:35:00,34.15,34.18,34.15,34.18,34965.0,30.1826,30.2091,30.1826,30.2091,34965.0
2017-03-30 10:40:00,34.19,34.22,34.18,34.21,33825.0,30.218,30.2445,30.2091,30.2357,33825.0
2017-03-30 10:45:00,34.21,34.22,34.2,34.2,15305.0,30.2357,30.2445,30.2268,30.2268,15305.0
2017-03-30 10:50:00,34.2,34.21,34.18,34.21,70780.0,30.2268,30.2357,30.2091,30.2357,70780.0
2017-03-30 10:55:00,34.21,34.24,34.21,34.23,56120.0,30.2357,30.2622,30.2357,30.2533,56120.0
2017-03-30 11:00:00,34.23,34.24,34.22,34.23,58110.0,30.2533,30.2622,30.2445,30.2533,58110.0
2017-03-30 11:05:00,34.24,34.24,34.21,34.21,11770.0,30.2622,30.2622,30.2357,30.2357,11770.0
2017-03-30 11:10:00,34.22,34.22,34.19,34.2,37290.0,30.2445,30.2445,30.218,30.2268,37290.0
2017-03-30 11:15:00,34.21,34.22,34.2,34.22,35575.0,30.2357,30.2445,30.2268,30.2445,35575.0
2017-03-30 11:20:00,34.22,34.22,34.2,34.2,93395.0,30.2445,30.2445,30.2268,30.2268,93395.0
2017-03-30 11:25:00,34.21,34.23,34.21,34.22,82020.0,30.2357,30.2533,30.2357,30.2445,82020.0
2017-03-30 11:30:00,34.21,34.23,34.21,34.22,16740.0,30.2357,30.2533,30.2357,30.2445,16740.0
2017-03-30 11:35:00,34.21,34.21,34.19,34.19,26040.0,30.2357,30.2357,30.218,30.218,26040.0
2017-03-30 11:40:00,34.2,34.2,34.17,34.18,37090.0,30.2268,30.2268,30.2003,30.2091,37090.0
2017-03-30 11:45:00,34.18,34.2,34.18,34.19,176235.0,30.2091,30.2268,30.2091,30.218,176235.0
2017-03-30 11:50:00,34.19,34.21,34.19,34.21,22710.0,30.218,30.2357,30.218,30.2357,22710.0
2017-03-30 11:55:00,34.21,34.21,34.18,34.18,27150.0,30.2357,30.2357,30.2091,30.2091,27150.0
2017-03-30 12:00:00,34.18,34.18,34.16,34.16,40525.0,30.2091,30.2091,30.1915,30.1915,40525.0
2017-03-30 12:05:00,34.15,34.17,34.15,34.17,62400.0,30.1826,30.2003,30.1826,30.2003,62400.0
2017-03-30 12:10:00,34.17,34.18,34.16,34.16,17490.0,30.2003,30.2091,30.1915,30.1915,17490.0
2017-03-30 12:15:00,34.16,34.18,34.16,34.17,39735.0,30.1915,30.2091,30.1915,30.2003,39735.0
2017-03-30 12:20:00,34.18,34.18,34.16,34.16,29035.0,30.2091,30.2091,30.1915,30.1915,29035.0
2017-03-30 12:25:00,34.16,34.19,34.16,34.19,21580.0,30.1915,30.218,30.1915,30.218,21580.0
2017-03-30 12:30:00,34.19,34.19,34.18,34.19,44095.0,30.218,30.218,30.2091,30.218,44095.0
2017-03-30 12:35:00,34.19,34.19,34.14,34.14,70750.0,30.218,30.218,30.1738,30.1738,70750.0
2017-03-30 12:40:00,34.14,34.15,34.13,34.15,73315.0,30.1738,30.1826,30.1649,30.1826,73315.0
2017-03-30 12:45:00,34.15,34.17,34.15,34.16,35260.0,30.1826,30.2003,30.1826,30.1915,35260.0
2017-03-30 12:50:00,34.14,34.16,34.14,34.16,46315.0,30.1738,30.1915,30.1738,30.1915,46315.0
2017-03-30 12:55:00,34.16,34.16,34.15,34.16,19335.0,30.1915,30.1915,30.1826,30.1915,19335.0
2017-03-30 13:00:00,34.16,34.17,34.16,34.17,58630.0,30.1915,30.2003,30.1915,30.2003,58630.0
2017-03-30 13:05:00,34.17,34.18,34.16,34.17,37560.0,30.2003,30.2091,30.1915,30.2003,37560.0
2017-03-30 13:10:00,34.18,34.19,34.18,34.18,12690.0,30.2091,30.218,30.2091,30.2091,12690.0
2017-03-30 13:15:00,34.18,34.2,34.18,34.2,16475.0,30.2091,30.2268,30.2091,30.2268,16475.0
2017-03-30 13:20:00,34.2,34.22,34.2,34.21,52020.0,30.2268,30.2445,30.2268,30.2357,52020.0
2017-03-30 13:25:00,34.22,34.22,34.19,34.19,600440.0,30.2445,30.2445,30.218,30.218,600440.0
2017-03-30 13:30:00,34.19,34.2,34.19,34.2,60855.0,30.218,30.2268,30.218,30.2268,60855.0
2017-03-30 13:35:00,34.2,34.21,34.19,34.21,31325.0,30.2268,30.2357,30.218,30.2357,31325.0
2017-03-30 13:40:00,34.21,34.21,34.2,34.21,20765.0,30.2357,30.2357,30.2268,30.2357,20765.0
2017-03-30 13:45:00,34.22,34.23,34.22,34.22,35085.0,30.2445,30.2533,30.2445,30.2445,35085.0
2017-03-30 13:50:00,34.22,34.23,34.21,34.22,61125.0,30.2445,30.2533,30.2357,30.2445,61125.0
2017-03-30 13:55:00,34.22,34.22,34.21,34.22,31770.0,30.2445,30.2445,30.2357,30.2445,31770.0
2017-03-30 14:00:00,34.22,34.23,34.22,34.22,39600.0,30.2445,30.2533,30.2445,30.2445,39600.0
2017-03-30 14:05:00,34.22,34.22,34.2,34.21,30085.0,30.2445,30.2445,30.2268,30.2357,30085.0
2017-03-30 14:10:00,34.21,34.22,34.21,34.22,19560.0,30.2357,30.2445,30.2357,30.2445,19560.0
2017-03-30 14:15:00,34.22,34.24,34.22,34.23,86320.0,30.2445,30.2622,30.2445,30.2533,86320.0
2017-03-30 14:20:00,34.23,34.24,34.22,34.22,37765.0,30.2533,30.2622,30.2445,30.2445,37765.0
2017-03-30 14:25:00,34.23,34.24,34.23,34.23,51550.0,30.2533,30.2622,30.2533,30.2533,51550.0
2017-03-30 14:30:00,34.24,34.25,34.24,34.24,38025.0,30.2622,30.271,30.2622,30.2622,38025.0
2017-03-30 14:35:00,34.25,34.25,34.24,34.24,51740.0,30.271,30.271,30.2622,30.2622,51740.0
2017-03-30 14:40:00,34.24,34.25,34.23,34.23,78795.0,30.2622,30.271,30.2533,30.2533,78795.0
2017-03-30 14:45:00,34.23,34.23,34.22,34.23,189625.0,30.2533,30.2533,30.2445,30.2533,189625.0
2017-03-30 14:50:00,34.23,34.24,34.21,34.21,176780.0,30.2533,30.2622,30.2357,30.2357,176780.0
2017-03-30 14:55:00,34.21,34.22,34.2,34.22,130715.0,30.2357,30.2445,30.2268,30.2445,130715.0
2017-03-30 15:00:00,34.22,34.23,34.21,34.22,49870.0,30.2445,30.2533,30.2357,30.2445,49870.0
2017-03-30 15:05:00,34.23,34.23,34.22,34.23,139040.0,30.2533,30.2533,30.2445,30.2533,139040.0
2017-03-30 15:10:00,34.23,34.23,34.22,34.23,79730.0,30.2533,30.2533,30.2445,30.2533,79730.0
2017-03-30 15:15:00,34.23,34.23,34.22,34.22,116035.0,30.2533,30.2533,30.2445,30.2445,116035.0
2017-03-30 15:20:00,34.22,34.23,34.22,34.23,119875.0,30.2445,30.2533,30.2445,30.2533,119875.0
2017-03-30 15:25:00,34.23,34.24,34.23,34.24,124860.0,30.2533,30.2622,30.2533,30.2622,124860.0
2017-03-30 15:30:00,34.24,34.25,34.24,34.25,191365.0,30.2622,30.271,30.2622,30.271,191365.0
2017-03-30 15:35:00,34.25,34.26,34.25,34.26,1128050.0,30.271,30.2798,30.271,30.2798,1128050.0
2017-03-30 15:40:00,34.26,34.26,34.25,34.25,890340.0,30.2798,30.2798,30.271,30.271,890340.0
2017-03-30 15:45:00,34.26,34.26,34.25,34.25,815790.0,30.2798,30.2798,30.271,30.271,815790.0
2017-03-30 15:50:00,34.25,34.25,34.24,34.24,442505.0,30.271,30.271,30.2622,30.2622,442505.0
2017-03-30 15:55:00,34.24,34.25,34.23,34.24,342605.0,30.2622,30.271,30.2533,30.2622,342605.0
2017-03-31 09:30:00,34.26,34.27,34.19,34.2,928130.0,30.2798,30.2887,30.218,30.2268,928130.0
2017-03-31 09:35:00,34.2,34.24,34.2,34.23,177215.0,30.2268,30.2622,30.2268,30.2533,177215.0
2017-03-31 09:40:00,34.24,34.25,34.2,34.22,72445.0,30.2622,30.271,30.2268,30.2445,72445.0
2017-03-31 09:45:00,34.21,34.22,34.19,34.19,61695.0,30.2357,30.2445,30.218,30.218,61695.0
2017-03-31 09:50:00,34.19,34.21,34.18,34.21,84785.0,30.218,30.2357,30.2091,30.2357,84785.0
2017-03-31 09:55:00,34.21,34.21,34.19,34.19,28925.0,30.2357,30.2357,30.218,30.218,28925.0
2017-03-31 10:00:00,34.19,34.22,34.19,34.22,116365.0,30.218,30.2445,30.218,30.2445,116365.0
2017-03-31 10:05:00,34.22,34.26,34.22,34.25,56055.0,30.2445,30.2798,30.2445,30.271,56055.0
2017-03-31 10:10:00,34.25,34.25,34.2,34.2,51280.0,30.271,30.271,30.2268,30.2268,51280.0
2017-03-31 10:15:00,34.2,34.22,34.2,34.22,42085.0,30.2268,30.2445,30.2268,30.2445,42085.0
2017-03-31 10:20:00,34.21,34.22,34.2,34.22,26770.0,30.2357,30.2445,30.2268,30.2445,26770.0
2017-03-31 10:25:00,34.22,34.22,34.19,34.21,75980.0,30.2445,30.2445,30.218,30.2357,75980.0
2017-03-31 10:30:00,34.22,34.23,34.21,34.22,38940.0,30.2445,30.2533,30.2357,30.2445,38940.0
2017-03-31 10:35:00,34.23,34.28,34.23,34.27,101710.0,30.2533,30.2975,30.2533,30.2887,101710.0
2017-03-31 10:40:00,34.27,34.27,34.25,34.27,43775.0,30.2887,30.2887,30.271,30.2887,43775.0
2017-03-31 10:45:00,34.26,34.3,34.26,34.29,91470.0,30.2798,30.3152,30.2798,30.3064,91470.0
2017-03-31 10:50:00,34.29,34.29,34.27,34.28,317645.0,30.3064,30.3064,30.2887,30.2975,317645.0
2017-03-31 10:55:00,34.28,34.28,34.26,34.26,62625.0,30.2975,30.2975,30.2798,30.2798,62625.0
2017-03-31 11:00:00,34.26,34.27,34.25,34.26,95290.0,30.2798,30.2887,30.271,30.2798,95290.0
2017-03-31 11:05:00,34.26,34.28,34.25,34.28,101740.0,30.2798,30.2975,30.271,30.2975,101740.0
2017-03-31 11:10:00,34.28,34.29,34.25,34.28,52740.0,30.2975,30.3064,30.271,30.2975,52740.0
2017-03-31 11:15:00,34.29,34.29,34.28,34.28,81320.0,30.3064,30.3064,30.2975,30.2975,81320.0
2017-03-31 11:20:00,34.28,34.3,34.27,34.29,33115.0,30.2975,30.3152,30.2887,30.3064,33115.0
2017-03-31 11:25:00,34.3,34.31,34.3,34.3,67310.0,30.3152,30.324,30.3152,30.3152,67310.0
2017-03-31 11:30:00,34.31,34.32,34.3,34.32,157010.0,30.324,30.3329,30.3152,30.3329,157010.0
2017-03-31 11:35:00,34.32,34.34,34.32,34.33,111200.0,30.3329,30.3505,30.3329,30.3417,111200.0
2017-03-31 11:40:00,34.34,34.34,34.33,34.34,43930.0,30.3505,30.3505,30.3417,30.3505,43930.0
2017-03-31 11:45:00,34.34,34.35,34.34,34.34,43890.0,30.3505,30.3594,30.3505,30.3505,43890.0
2017-03-31 11:50:00,34.34,34.34,34.31,34.32,60520.0,30.3505,30.3505,30.324,30.3329,60520.0
2017-03-31 11:55:00,34.32,34.32,34.31,34.31,237655.0,30.3329,30.3329,30.324,30.324,237655.0
2017-03-31 12:00:00,34.31,34.33,34.31,34.33,68980.0,30.324,30.3417,30.324,30.3417,68980.0
2017-03-31 12:05:00,34.32,34.34,34.32,34.33,78725.0,30.3329,30.3505,30.3329,30.3417,78725.0
2017-03-31 12:10:00,34.33,34.34,34.33,34.34,95085.0,30.3417,30.3505,30.3417,30.3505,95085.0
2017-03-31 12:15:00,34.34,34.35,34.33,34.34,78200.0,30.3505,30.3594,30.3417,30.3505,78200.0
2017-03-31 12:20:00,34.34,34.36,34.34,34.36,101740.0,30.3505,30.3682,30.3505,30.3682,101740.0
2017-03-31 12:25:00,34.35,34.37,34.35,34.37,111525.0,30.3594,30.3771,30.3594,30.3771,111525.0
2017-03-31 12:30:00,34.37,34.37,34.36,34.36,55635.0,30.3771,30.3771,30.3682,30.3682,55635.0
2017-03-31 12:35:00,34.37,34.37,34.35,34.36,35300.0,30.3771,30.3771,30.3594,30.3682,35300.0
2017-03-31 12:40:00,34.36,34.37,34.36,34.36,65205.0,30.3682,30.3771,30.3682,30.3682,65205.0
2017-03-31 12:45:00,34.36,34.36,34.35,34.35,70510.0,30.3682,30.3682,30.3594,30.3594,70510.0
2017-03-31 12:50:00,34.35,34.35,34.34,34.35,33690.0,30.3594,30.3594,30.3505,30.3594,33690.0
2017-03-31 12:55:00,34.34,34.35,34.34,34.35,58885.0,30.3505,30.3594,30.3505,30.3594,58885.0
2017-03-31 13:00:00,34.35,34.35,34.34,34.34,44445.0,30.3594,30.3594,30.3505,30.3505,44445.0
2017-03-31 13:05:00,34.34,34.35,34.34,34.35,48095.0,30.3505,30.3594,30.3505,30.3594,48095.0
2017-03-31 13:10:00,34.35,34.36,34.35,34.36,46095.0,30.3594,30.3682,30.3594,30.3682,46095.0
2017-03-31 13:15:00,34.36,34.37,34.36,34.36,33905.0,30.3682,30.3771,30.3682,30.3682,33905.0
2017-03-31 13:20:00,34.36,34.38,34.36,34.37,212385.0,30.3682,30.3859,30.3682,30.3771,212385.0
2017-03-31 13:25:00,34.37,34.38,34.37,34.38,75400.0,30.3771,30.3859,30.3771,30.3859,75400.0
2017-03-31 13:30:00,34.39,34.39,34.37,34.37,76785.0,30.3947,30.3947,30.3771,30.3771,76785.0
2017-03-31 13:35:00,34.37,34.37,34.36,34.36,23150.0,30.3771,30.3771,30.3682,30.3682,23150.0
2017-03-31 13:40:00,34.36,34.37,34.34,34.34,290690.0,30.3682,30.3771,30.3505,30.3505,290690.0
2017-03-31 13:45:00,34.34,34.35,34.34,34.35,32440.0,30.3505,30.3594,30.3505,30.3594,32440.0
2017-03-31 13:50:00,34.35,34.35,34.34,34.35,162490.0,30.3594,30.3594,30.3505,30.3594,162490.0
2017-03-31 13:55:00,34.35,34.35,34.32,34.33,113705.0,30.3594,30.3594,30.3329,30.3417,113705.0
2017-03-31 14:00:00,34.33,34.33,34.32,34.32,171355.0,30.3417,30.3417,30.3329,30.3329,171355.0
2017-03-31 14:05:00,34.32,34.32,34.31,34.32,106060.0,30.3329,30.3329,30.324,30.3329,106060.0
2017-03-31 14:10:00,34.32,34.32,34.27,34.28,117395.0,30.3329,30.3329,30.2887,30.2975,117395.0
2017-03-31 14:15:00,34.29,34.29,34.27,34.29,30360.0,30.3064,30.3064,30.2887,30.3064,30360.0
2017-03-31 14:20:00,34.28,34.3,34.28,34.3,37885.0,30.2975,30.3152,30.2975,30.3152,37885.0
2017-03-31 14:25:00,34.3,34.32,34.3,34.31,13845.0,30.3152,30.3329,30.3152,30.324,13845.0
2017-03-31 14:30:00,34.31,34.32,34.3,34.32,260830.0,30.324,30.3329,30.3152,30.3329,260830.0
2017-03-31 14:35:00,34.32,34.33,34.32,34.33,25455.0,30.3329,30.3417,30.3329,30.3417,25455.0
2017-03-31 14:40:00,34.33,34.33,34.31,34.31,95450.0,30.3417,30.3417,30.324,30.324,95450.0
2017-03-31 14:45:00,34.31,34.32,34.31,34.31,29235.0,30.324,30.3329,30.324,30.324,29235.0
2017-03-31 14:50:00,34.32,34.32,34.3,34.3,41495.0,30.3329,30.3329,30.3152,30.3152,41495.0
2017-03-31 14:55:00,34.3,34.31,34.3,34.3,14855.0,30.3152,30.324,30.3152,30.3152,14855.0
2017-03-31 15:00:00,34.29,34.32,34.29,34.32,64890.0,30.3064,30.3329,30.3064,30.3329,64890.0
2017-03-31 15:05:00,34.32,34.33,34.31,34.33,166685.0,30.3329,30.3417,30.324,30.3417,166685.0
2017-03-31 15:10:00,34.33,34.34,34.33,34.34,100255.0,30.3417,30.3505,30.3417,30.3505,100255.0
2017-03-31 15:15:00,34.34,34.34,34.33,34.33,110880.0,30.3505,30.3505,30.3417,30.3417,110880.0
2017-03-31 15:20:00,34.33,34.34,34.33,34.34,55860.0,30.3417,30.3505,30.3417,30.3505,55860.0
2017-03-31 15:25:00,34.34,34.35,34.33,34.33,166495.0,30.3505,30.3594,30.3417,30.3417,166495.0
2017-03-31 15:30:00,34.33,34.37,34.33,34.37,92370.0,30.3417,30.3771,30.3417,30.3771,92370.0
2017-03-31 15:35:00,34.37,34.38,34.35,34.36,61455.0,30.3771,30.3859,30.3594,30.3682,61455.0
2017-03-31 15:40:00,34.36,34.36,34.34,34.35,71435.0,30.3682,30.3682,30.3505,30.3594,71435.0
2017-03-31 15:45:00,34.35,34.35,34.32,34.32,109575.0,30.3594,30.3594,30.3329,30.3329,109575.0
2017-03-31 15:50:00,34.32,34.33,34.31,34.32,119395.0,30.3329,30.3417,30.324,30.3329,119395.0
2017-03-31 15:55:00,34.32,34.34,34.24,34.25,1461415.0,30.3329,30.3505,30.2622,30.271,1461415.0
2017-04-03 09:30:00,34.31,34.35,34.27,34.34,806410.0,30.324,30.3594,30.2887,30.3505,806410.0
2017-04-03 09:35:00,34.35,34.36,34.29,34.33,367910.0,30.3594,30.3682,30.3064,30.3417,367910.0
2017-04-03 09:40:00,34.33,34.33,34.3,34.31,195655.0,30.3417,30.3417,30.3152,30.324,195655.0
2017-04-03 09:45:00,34.31,34.32,34.26,34.26,159120.0,30.324,30.3329,30.2798,30.2798,159120.0
2017-04-03 09:50:00,34.27,34.27,34.26,34.26,73305.0,30.2887,30.2887,30.2798,30.2798,73305.0
2017-04-03 09:55:00,34.26,34.26,34.22,34.22,82310.0,30.2798,30.2798,30.2445,30.2445,82310.0
2017-04-03 10:00:00,34.22,34.24,34.2,34.22,223765.0,30.2445,30.2622,30.2268,30.2445,223765.0
2017-04-03 10:05:00,34.2,34.2,34.14,34.17,210325.0,30.2268,30.2268,30.1738,30.2003,210325.0
2017-04-03 10:10:00,34.16,34.16,34.12,34.15,566295.0,30.1915,30.1915,30.1561,30.1826,566295.0
2017-04-03 10:15:00,34.14,34.18,34.14,34.17,104435.0,30.1738,30.2091,30.1738,30.2003,104435.0
2017-04-03 10:20:00,34.16,34.19,34.15,34.19,91110.0,30.1915,30.218,30.1826,30.218,91110.0
2017-04-03 10:25:00,34.19,34.22,34.19,34.21,176710.0,30.218,30.2445,30.218,30.2357,176710.0
2017-04-03 10:30:00,34.21,34.23,34.18,34.18,119420.0,30.2357,30.2533,30.2091,30.2091,119420.0
2017-04-03 10:35:00,34.18,34.2,34.18,34.19,332055.0,30.2091,30.2268,30.2091,30.218,332055.0
2017-04-03 10:40:00,34.18,34.19,34.14,34.16,160440.0,30.2091,30.218,30.1738,30.1915,160440.0
2017-04-03 10:45:00,34.16,34.19,34.13,34.13,176740.0,30.1915,30.218,30.1649,30.1649,176740.0
2017-04-03 10:50:00,34.13,34.13,34.04,34.07,205100.0,30.1649,30.1649,30.0854,30.1119,205100.0
2017-04-03 10:55:00,34.06,34.06,34.01,34.01,233855.0,30.1031,30.1031,30.0589,30.0589,233855.0
2017-04-03 11:00:00,34.01,34.04,34.01,34.02,54790.0,30.0589,30.0854,30.0589,30.0677,54790.0
2017-04-03 11:05:00,34.02,34.03,33.93,33.95,350570.0,30.0677,30.0766,29.9882,30.0059,350570.0
2017-04-03 11:10:00,33.95,33.96,33.92,33.95,139760.0,30.0059,30.0147,29.9793,30.0059,139760.0
2017-04-03 11:15:00,33.96,33.99,33.96,33.97,177145.0,30.0147,30.0412,30.0147,30.0235,177145.0
2017-04-03 11:20:00,33.97,34.0,33.95,33.99,154810.0,30.0235,30.05,30.0059,30.0412,154810.0
2017-04-03 11:25:00,34.0,34.0,33.97,33.99,322335.0,30.05,30.05,30.0235,30.0412,322335.0
2017-04-03 11:30:00,33.98,33.99,33.96,33.96,149140.0,30.0324,30.0412,30.0147,30.0147,149140.0
2017-04-03 11:35:00,33.96,33.97,33.95,33.96,319180.0,30.0147,30.0235,30.0059,30.0147,319180.0
2017-04-03 11:40:00,33.96,33.97,33.95,33.95,150255.0,30.0147,30.0235,30.0059,30.0059,150255.0
2017-04-03 11:45:00,33.95,33.95,33.91,33.92,140255.0,30.0059,30.0059,29.9705,29.9793,140255.0
2017-04-03 11:50:00,33.91,33.93,33.9,33.93,69760.0,29.9705,29.9882,29.9617,29.9882,69760.0
2017-04-03 11:55:00,33.93,33.96,33.91,33.95,77180.0,29.9882,30.0147,29.9705,30.0059,77180.0
2017-04-03 12:00:00,33.95,33.95,33.9,33.92,360785.0,30.0059,30.0059,29.9617,29.9793,360785.0
2017-04-03 12:05:00,33.92,33.94,33.91,33.94,66515.0,29.9793,29.997,29.9705,29.997,66515.0
2017-04-03 12:10:00,33.95,33.96,33.93,33.93,74430.0,30.0059,30.0147,29.9882,29.9882,74430.0
2017-04-03 12:15:00,33.94,33.97,33.93,33.97,99890.0,29.997,30.0235,29.9882,30.0235,99890.0
2017-04-03 12:20:00,33.96,33.99,33.96,33.99,31405.0,30.0147,30.0412,30.0147,30.0412,31405.0
2017-04-03 12:25:00,33.99,34.03,33.99,34.03,93815.0,30.0412,30.0766,30.0412,30.0766,93815.0
2017-04-03 12:30:00,34.02,34.03,34.01,34.02,89965.0,30.0677,30.0766,30.0589,30.0677,89965.0
2017-04-03 12:35:00,34.01,34.03,34.01,34.03,43110.0,30.0589,30.0766,30.0589,30.0766,43110.0
2017-04-03 12:40:00,34.03,34.05,34.02,34.05,100455.0,30.0766,30.0942,30.0677,30.0942,100455.0
2017-04-03 12:45:00,34.05,34.05,34.03,34.05,51880.0,30.0942,30.0942,30.0766,30.0942,51880.0
2017-04-03 12:50:00,34.05,34.05,34.03,34.03,54495.0,30.0942,30.0942,30.0766,30.0766,54495.0
2017-04-03 12:55:00,34.03,34.04,34.02,34.03,28500.0,30.0766,30.0854,30.0677,30.0766,28500.0
2017-04-03 13:00:00,34.04,34.07,34.03,34.06,36445.0,30.0854,30.1119,30.0766,30.1031,36445.0
2017-04-03 13:05:00,34.06,34.07,34.05,34.05,47650.0,30.1031,30.1119,30.0942,30.0942,47650.0
2017-04-03 13:10:00,34.06,34.08,34.05,34.07,36490.0,30.1031,30.1208,30.0942,30.1119,36490.0
2017-04-03 13:15:00,34.08,34.08,34.06,34.06,23630.0,30.1208,30.1208,30.1031,30.1031,23630.0
2017-04-03 13:20:00,34.07,34.07,34.04,34.04,19975.0,30.1119,30.1119,30.0854,30.0854,19975.0
2017-04-03 13:25:00,34.05,34.05,34.03,34.04,22265.0,30.0942,30.0942,30.0766,30.0854,22265.0
2017-04-03 13:30:00,34.04,34.04,34.02,34.03,46600.0,30.0854,30.0854,30.0677,30.0766,46600.0
2017-04-03 13:35:00,34.03,34.03,33.99,33.99,123790.0,30.0766,30.0766,30.0412,30.0412,123790.0
2017-04-03 13:40:00,33.99,34.0,33.98,33.98,35080.0,30.0412,30.05,30.0324,30.0324,35080.0
2017-04-03 13:45:00,33.98,34.01,33.97,33.99,90440.0,30.0324,30.0589,30.0235,30.0412,90440.0
2017-04-03 13:50:00,33.99,34.01,33.99,33.99,35355.0,30.0412,30.0589,30.0412,30.0412,35355.0
2017-04-03 13:55:00,33.99,34.02,33.99,34.01,62700.0,30.0412,30.0677,30.0412,30.0589,62700.0
2017-04-03 14:00:00,34.01,34.02,34.0,34.0,61500.0,30.0589,30.0677,30.05,30.05,61500.0
2017-04-03 14:05:00,34.0,34.01,33.99,33.99,239690.0,30.05,30.0589,30.0412,30.0412,239690.0
2017-04-03 14:10:00,34.0,34.01,33.98,34.0,227190.0,30.05,30.0589,30.0324,30.05,227190.0
2017-04-03 14:15:00,34.01,34.01,33.97,33.98,23630.0,30.0589,30.0589,30.0235,30.0324,23630.0
2017-04-03 14:20:00,33.98,33.99,33.97,33.99,42790.0,30.0324,30.0412,30.0235,30.0412,42790.0
2017-04-03 14:25:00,33.99,34.03,33.99,34.02,156015.0,30.0412,30.0766,30.0412,30.0677,156015.0
2017-04-03 14:30:00,34.02,34.02,34.01,34.01,312130.0,30.0677,30.0677,30.0589,30.0589,312130.0
2017-04-03 14:35:00,34.01,34.03,34.01,34.02,89730.0,30.0589,30.0766,30.0589,30.0677,89730.0
2017-04-03 14:40:00,34.01,34.09,34.01,34.08,227710.0,30.0589,30.1296,30.0589,30.1208,227710.0
2017-04-03 14:45:00,34.08,34.08,34.06,34.07,47185.0,30.1208,30.1208,30.1031,30.1119,47185.0
2017-04-03 14:50:00,34.07,34.08,34.05,34.05,134000.0,30.1119,30.1208,30.0942,30.0942,134000.0
2017-04-03 14:55:00,34.05,34.07,34.04,34.04,113395.0,30.0942,30.1119,30.0854,30.0854,113395.0
2017-04-03 15:00:00,34.04,34.05,34.03,34.03,554295.0,30.0854,30.0942,30.0766,30.0766,554295.0
2017-04-03 15:05:00,34.03,34.03,34.0,34.02,589340.0,30.0766,30.0766,30.05,30.0677,589340.0
2017-04-03 15:10:00,34.02,34.06,34.02,34.06,134430.0,30.0677,30.1031,30.0677,30.1031,134430.0
2017-04-03 15:15:00,34.06,34.07,34.05,34.05,168545.0,30.1031,30.1119,30.0942,30.0942,168545.0
2017-04-03 15:20:00,34.05,34.06,34.04,34.06,41335.0,30.0942,30.1031,30.0854,30.1031,41335.0
2017-04-03 15:25:00,34.06,34.06,34.04,34.05,68350.0,30.1031,30.1031,30.0854,30.0942,68350.0
2017-04-03 15:30:00,34.04,34.04,34.02,34.03,142480.0,30.0854,30.0854,30.0677,30.0766,142480.0
2017-04-03 15:35:00,34.02,34.04,34.02,34.03,86620.0,30.0677,30.0854,30.0677,30.0766,86620.0
2017-04-03 15:40:00,34.03,34.05,34.02,34.04,152190.0,30.0766,30.0942,30.0677,30.0854,152190.0
2017-04-03 15:45:00,34.03,34.04,34.03,34.04,56325.0,30.0766,30.0854,30.0766,30.0854,56325.0
2017-04-03 15:50:00,34.04,34.05,34.02,34.05,117545.0,30.0854,30.0942,30.0677,30.0942,117545.0
2017-04-03 15:55:00,34.05,34.07,34.04,34.06,383025.0,30.0942,30.1119,30.0854,30.1031,383025.0
2017-04-04 09:30:00,34.01,34.04,34.0,34.03,659830.0,30.0589,30.0854,30.05,30.0766,659830.0
2017-04-04 09:35:00,34.04,34.07,34.03,34.05,147200.0,30.0854,30.1119,30.0766,30.0942,147200.0
2017-04-04 09:40:00,34.04,34.1,34.04,34.09,162030.0,30.0854,30.1384,30.0854,30.1296,162030.0
2017-04-04 09:45:00,34.08,34.1,34.08,34.09,61180.0,30.1208,30.1384,30.1208,30.1296,61180.0
2017-04-04 09:50:00,34.09,34.1,34.07,34.07,338070.0,30.1296,30.1384,30.1119,30.1119,338070.0
2017-04-04 09:55:00,34.07,34.09,34.07,34.09,142780.0,30.1119,30.1296,30.1119,30.1296,142780.0
2017-04-04 10:00:00,34.09,34.1,34.02,34.03,269410.0,30.1296,30.1384,30.0677,30.0766,269410.0
2017-04-04 10:05:00,34.04,34.05,33.99,34.02,217600.0,30.0854,30.0942,30.0412,30.0677,217600.0
2017-04-04 10:10:00,34.02,34.02,33.99,34.02,219205.0,30.0677,30.0677,30.0412,30.0677,219205.0
2017-04-04 10:15:00,34.02,34.03,33.99,34.0,74005.0,30.0677,30.0766,30.0412,30.05,74005.0
2017-04-04 10:20:00,34.0,34.05,34.0,34.01,85735.0,30.05,30.0942,30.05,30.0589,85735.0
2017-04-04 10:25:00,34.02,34.02,33.98,33.99,38105.0,30.0677,30.0677,30.0324,30.0412,38105.0
2017-04-04 10:30:00,33.99,34.05,33.99,34.02,92285.0,30.0412,30.0942,30.0412,30.0677,92285.0
2017-04-04 10:35:00,34.02,34.04,34.02,34.04,38990.0,30.0677,30.0854,30.0677,30.0854,38990.0
2017-04-04 10:40:00,34.03,34.05,34.0,34.0,97755.0,30.0766,30.0942,30.05,30.05,97755.0
2017-04-04 10:45:00,34.0,34.01,33.98,33.98,150220.0,30.05,30.0589,30.0324,30.0324,150220.0
2017-04-04 10:50:00,33.98,34.0,33.97,33.98,244730.0,30.0324,30.05,30.0235,30.0324,244730.0
2017-04-04 10:55:00,33.98,33.99,33.97,33.98,219560.0,30.0324,30.0412,30.0235,30.0324,219560.0
2017-04-04 11:00:00,33.98,34.01,33.98,34.01,33800.0,30.0324,30.0589,30.0324,30.0589,33800.0
2017-04-04 11:05:00,34.03,34.06,34.01,34.06,78385.0,30.0766,30.1031,30.0589,30.1031,78385.0
2017-04-04 11:10:00,34.06,34.06,34.04,34.04,81240.0,30.1031,30.1031,30.0854,30.0854,81240.0
2017-04-04 11:15:00,34.04,34.05,34.04,34.04,46430.0,30.0854,30.0942,30.0854,30.0854,46430.0
2017-04-04 11:20:00,34.06,34.08,34.06,34.07,49795.0,30.1031,30.1208,30.1031,30.1119,49795.0
2017-04-04 11:25:00,34.08,34.09,34.05,34.05,54875.0,30.1208,30.1296,30.0942,30.0942,54875.0
2017-04-04 11:30:00,34.05,34.06,34.03,34.05,44615.0,30.0942,30.1031,30.0766,30.0942,44615.0
2017-04-04 11:35:00,34.05,34.07,34.05,34.07,35625.0,30.0942,30.1119,30.0942,30.1119,35625.0
2017-04-04 11:40:00,34.07,34.07,34.05,34.05,89695.0,30.1119,30.1119,30.0942,30.0942,89695.0
2017-04-04 11:45:00,34.05,34.08,34.05,34.07,146295.0,30.0942,30.1208,30.0942,30.1119,146295.0
2017-04-04 11:50:00,34.08,34.08,34.05,34.06,61355.0,30.1208,30.1208,30.0942,30.1031,61355.0
2017-04-04 11:55:00,34.06,34.06,34.04,34.04,35875.0,30.1031,30.1031,30.0854,30.0854,35875.0
2017-04-04 12:00:00,34.04,34.04,34.01,34.02,55865.0,30.0854,30.0854,30.0589,30.0677,55865.0
2017-04-04 12:05:00,34.02,34.03,34.0,34.01,394525.0,30.0677,30.0766,30.05,30.0589,394525.0
2017-04-04 12:10:00,34.0,34.02,34.0,34.01,101090.0,30.05,30.0677,30.05,30.0589,101090.0
2017-04-04 12:15:00,34.02,34.04,34.02,34.03,69735.0,30.0677,30.0854,30.0677,30.0766,69735.0
2017-04-04 12:20:00,34.03,34.03,34.0,34.0,30865.0,30.0766,30.0766,30.05,30.05,30865.0
2017-04-04 12:25:00,34.0,34.01,33.99,34.01,168740.0,30.05,30.0589,30.0412,30.0589,168740.0
2017-04-04 12:30:00,34.02,34.02,34.01,34.02,353800.0,30.0677,30.0677,30.0589,30.0677,353800.0
2017-04-04 12:35:00,34.01,34.02,34.01,34.02,203425.0,30.0589,30.0677,30.0589,30.0677,203425.0
2017-04-04 12:40:00,34.02,34.02,34.0,34.0,8695.0,30.0677,30.0677,30.05,30.05,8695.0
2017-04-04 12:45:00,34.0,34.0,33.96,33.96,34435.0,30.05,30.05,30.0147,30.0147,34435.0
2017-04-04 12:50:00,33.96,33.97,33.96,33.96,9605.0,30.0147,30.0235,30.0147,30.0147,9605.0
2017-04-04 12:55:00,33.96,33.96,33.95,33.96,21520.0,30.0147,30.0147,30.0059,30.0147,21520.0
2017-04-04 13:00:00,33.96,33.96,33.95,33.96,21075.0,30.0147,30.0147,30.0059,30.0147,21075.0
2017-04-04 13:05:00,33.96,33.96,33.94,33.95,33040.0,30.0147,30.0147,29.997,30.0059,33040.0
2017-04-04 13:10:00,33.96,33.99,33.96,33.98,10795.0,30.0147,30.0412,30.0147,30.0324,10795.0
2017-04-04 13:15:00,33.98,34.0,33.98,34.0,30935.0,30.0324,30.05,30.0324,30.05,30935.0
2017-04-04 13:20:00,34.0,34.0,33.99,34.0,47610.0,30.05,30.05,30.0412,30.05,47610.0
2017-04-04 13:25:00,34.0,34.0,33.97,33.97,70620.0,30.05,30.05,30.0235,30.0235,70620.0
2017-04-04 13:30:00,33.98,34.0,33.98,34.0,31465.0,30.0324,30.05,30.0324,30.05,31465.0
2017-04-04 13:35:00,34.0,34.01,34.0,34.01,14670.0,30.05,30.0589,30.05,30.0589,14670.0
2017-04-04 13:40:00,34.01,34.02,34.01,34.02,65085.0,30.0589,30.0677,30.0589,30.0677,65085.0
2017-04-04 13:45:00,34.01,34.02,34.01,34.01,16665.0,30.0589,30.0677,30.0589,30.0589,16665.0
2017-04-04 13:50:00,34.01,34.02,33.99,34.02,107310.0,30.0589,30.0677,30.0412,30.0677,107310.0
2017-04-04 13:55:00,34.02,34.03,34.01,34.02,41605.0,30.0677,30.0766,30.0589,30.0677,41605.0
2017-04-04 14:00:00,34.02,34.04,34.02,34.03,100910.0,30.0677,30.0854,30.0677,30.0766,100910.0
2017-04-04 14:05:00,34.03,34.05,34.03,34.04,89565.0,30.0766,30.0942,30.0766,30.0854,89565.0
2017-04-04 14:10:00,34.05,34.05,34.04,34.05,156100.0,30.0942,30.0942,30.0854,30.0942,156100.0
2017-04-04 14:15:00,34.05,34.06,34.05,34.05,89200.0,30.0942,30.1031,30.0942,30.0942,89200.0
2017-04-04 14:20:00,34.05,34.06,34.04,34.06,51020.0,30.0942,30.1031,30.0854,30.1031,51020.0
2017-04-04 14:25:00,34.06,34.07,34.05,34.06,115150.0,30.1031,30.1119,30.0942,30.1031,115150.0
2017-04-04 14:30:00,34.06,34.06,34.04,34.05,71515.0,30.1031,30.1031,30.0854,30.0942,71515.0
2017-04-04 14:35:00,34.05,34.05,34.03,34.04,137695.0,30.0942,30.0942,30.0766,30.0854,137695.0
2017-04-04 14:40:00,34.04,34.04,34.03,34.03,161480.0,30.0854,30.0854,30.0766,30.0766,161480.0
2017-04-04 14:45:00,34.03,34.03,34.01,34.02,130475.0,30.0766,30.0766,30.0589,30.0677,130475.0
2017-04-04 14:50:00,34.02,34.03,34.01,34.02,98910.0,30.0677,30.0766,30.0589,30.0677,98910.0
2017-04-04 14:55:00,34.01,34.01,33.99,34.0,109335.0,30.0589,30.0589,30.0412,30.05,109335.0
2017-04-04 15:00:00,34.0,34.01,33.99,34.01,153930.0,30.05,30.0589,30.0412,30.0589,153930.0
2017-04-04 15:05:00,34.01,34.02,34.01,34.01,155945.0,30.0589,30.0677,30.0589,30.0589,155945.0
2017-04-04 15:10:00,34.01,34.02,33.99,33.99,158735.0,30.0589,30.0677,30.0412,30.0412,158735.0
2017-04-04 15:15:00,33.99,33.99,33.96,33.96,217940.0,30.0412,30.0412,30.0147,30.0147,217940.0
2017-04-04 15:20:00,33.96,33.96,33.93,33.95,195155.0,30.0147,30.0147,29.9882,30.0059,195155.0
2017-04-04 15:25:00,33.95,33.95,33.94,33.94,128605.0,30.0059,30.0059,29.997,29.997,128605.0
2017-04-04 15:30:00,33.95,33.98,33.95,33.97,145975.0,30.0059,30.0324,30.0059,30.0235,145975.0
2017-04-04 15:35:00,33.97,33.98,33.96,33.97,188140.0,30.0235,30.0324,30.0147,30.0235,188140.0
2017-04-04 15:40:00,33.97,33.98,33.96,33.97,238335.0,30.0235,30.0324,30.0147,30.0235,238335.0
2017-04-04 15:45:00,33.97,33.97,33.96,33.96,203305.0,30.0235,30.0235,30.0147,30.0147,203305.0
2017-04-04 15:50:00,33.96,33.98,33.96,33.97,225430.0,30.0147,30.0324,30.0147,30.0235,225430.0
2017-04-04 15:55:00,33.97,34.02,33.97,34.02,606025.0,30.0235,30.0677,30.0235,30.0677,606025.0
2017-04-05 09:30:00,34.2,34.23,34.17,34.19,187120.0,30.2268,30.2533,30.2003,30.218,187120.0
2017-04-05 09:35:00,34.19,34.2,34.16,34.18,71310.0,30.218,30.2268,30.1915,30.2091,71310.0
2017-04-05 09:40:00,34.2,34.21,34.2,34.2,133065.0,30.2268,30.2357,30.2268,30.2268,133065.0
2017-04-05 09:45:00,34.2,34.28,34.2,34.27,196790.0,30.2268,30.2975,30.2268,30.2887,196790.0
2017-04-05 09:50:00,34.28,34.28,34.25,34.27,266890.0,30.2975,30.2975,30.271,30.2887,266890.0
2017-04-05 09:55:00,34.26,34.27,34.26,34.26,40150.0,30.2798,30.2887,30.2798,30.2798,40150.0
2017-04-05 10:00:00,34.25,34.3,34.23,34.3,202880.0,30.271,30.3152,30.2533,30.3152,202880.0
2017-04-05 10:05:00,34.31,34.31,34.26,34.27,78325.0,30.324,30.324,30.2798,30.2887,78325.0
2017-04-05 10:10:00,34.27,34.27,34.24,34.25,44285.0,30.2887,30.2887,30.2622,30.271,44285.0
2017-04-05 10:15:00,34.24,34.28,34.24,34.26,40225.0,30.2622,30.2975,30.2622,30.2798,40225.0
2017-04-05 10:20:00,34.26,34.31,34.26,34.28,115240.0,30.2798,30.324,30.2798,30.2975,115240.0
2017-04-05 10:25:00,34.28,34.28,34.27,34.27,41860.0,30.2975,30.2975,30.2887,30.2887,41860.0
2017-04-05 10:30:00,34.26,34.27,34.19,34.21,114150.0,30.2798,30.2887,30.218,30.2357,114150.0
2017-04-05 10:35:00,34.21,34.22,34.17,34.18,211050.0,30.2357,30.2445,30.2003,30.2091,211050.0
2017-04-05 10:40:00,34.18,34.21,34.18,34.19,245605.0,30.2091,30.2357,30.2091,30.218,245605.0
2017-04-05 10:45:00,34.2,34.22,34.18,34.18,79255.0,30.2268,30.2445,30.2091,30.2091,79255.0
2017-04-05 10:50:00,34.18,34.19,34.17,34.19,64620.0,30.2091,30.218,30.2003,30.218,64620.0
2017-04-05 10:55:00,34.19,34.2,34.19,34.2,86160.0,30.218,30.2268,30.218,30.2268,86160.0
2017-04-05 11:00:00,34.21,34.21,34.16,34.16,23925.0,30.2357,30.2357,30.1915,30.1915,23925.0
2017-04-05 11:05:00,34.15,34.15,34.09,34.1,171770.0,30.1826,30.1826,30.1296,30.1384,171770.0
2017-04-05 11:10:00,34.09,34.12,34.09,34.12,118845.0,30.1296,30.1561,30.1296,30.1561,118845.0
2017-04-05 11:15:00,34.12,34.12,34.07,34.08,127175.0,30.1561,30.1561,30.1119,30.1208,127175.0
2017-04-05 11:20:00,34.07,34.07,34.03,34.03,186000.0,30.1119,30.1119,30.0766,30.0766,186000.0
2017-04-05 11:25:00,34.03,34.03,34.0,34.0,109965.0,30.0766,30.0766,30.05,30.05,109965.0
2017-04-05 11:30:00,34.0,34.07,33.98,34.06,153080.0,30.05,30.1119,30.0324,30.1031,153080.0
2017-04-05 11:35:00,34.06,34.09,34.06,34.09,47995.0,30.1031,30.1296,30.1031,30.1296,47995.0
2017-04-05 11:40:00,34.09,34.12,34.09,34.12,75430.0,30.1296,30.1561,30.1296,30.1561,75430.0
2017-04-05 11:45:00,34.13,34.14,34.13,34.13,23425.0,30.1649,30.1738,30.1649,30.1649,23425.0
2017-04-05 11:50:00,34.12,34.13,34.12,34.12,41230.0,30.1561,30.1649,30.1561,30.1561,41230.0
2017-04-05 11:55:00,34.12,34.12,34.08,34.08,36180.0,30.1561,30.1561,30.1208,30.1208,36180.0
2017-04-05 12:00:00,34.09,34.09,34.08,34.09,41060.0,30.1296,30.1296,30.1208,30.1296,41060.0
2017-04-05 12:05:00,34.1,34.13,34.09,34.12,49510.0,30.1384,30.1649,30.1296,30.1561,49510.0
2017-04-05 12:10:00,34.11,34.13,34.11,34.12,21950.0,30.1473,30.1649,30.1473,30.1561,21950.0
2017-04-05 12:15:00,34.12,34.13,34.12,34.13,19935.0,30.1561,30.1649,30.1561,30.1649,19935.0
2017-04-05 12:20:00,34.13,34.16,34.13,34.16,37025.0,30.1649,30.1915,30.1649,30.1915,37025.0
2017-04-05 12:25:00,34.17,34.17,34.15,34.16,16210.0,30.2003,30.2003,30.1826,30.1915,16210.0
2017-04-05 12:30:00,34.15,34.16,34.15,34.16,11365.0,30.1826,30.1915,30.1826,30.1915,11365.0
2017-04-05 12:35:00,34.16,34.16,34.15,34.15,17955.0,30.1915,30.1915,30.1826,30.1826,17955.0
2017-04-05 12:40:00,34.16,34.17,34.15,34.16,9915.0,30.1915,30.2003,30.1826,30.1915,9915.0
2017-04-05 12:45:00,34.17,34.18,34.17,34.17,19095.0,30.2003,30.2091,30.2003,30.2003,19095.0
2017-04-05 12:50:00,34.18,34.21,34.18,34.2,34035.0,30.2091,30.2357,30.2091,30.2268,34035.0
2017-04-05 12:55:00,34.2,34.2,34.18,34.19,40650.0,30.2268,30.2268,30.2091,30.218,40650.0
2017-04-05 13:00:00,34.19,34.2,34.18,34.2,52865.0,30.218,30.2268,30.2091,30.2268,52865.0
2017-04-05 13:05:00,34.21,34.22,34.21,34.21,28300.0,30.2357,30.2445,30.2357,30.2357,28300.0
2017-04-05 13:10:00,34.21,34.22,34.2,34.2,33580.0,30.2357,30.2445,30.2268,30.2268,33580.0
2017-04-05 13:15:00,34.2,34.2,34.17,34.17,11665.0,30.2268,30.2268,30.2003,30.2003,11665.0
2017-04-05 13:20:00,34.16,34.17,34.16,34.17,15120.0,30.1915,30.2003,30.1915,30.2003,15120.0
2017-04-05 13:25:00,34.16,34.18,34.16,34.17,36600.0,30.1915,30.2091,30.1915,30.2003,36600.0
2017-04-05 13:30:00,34.17,34.2,34.17,34.2,38750.0,30.2003,30.2268,30.2003,30.2268,38750.0
2017-04-05 13:35:00,34.2,34.2,34.18,34.18,12815.0,30.2268,30.2268,30.2091,30.2091,12815.0
2017-04-05 13:40:00,34.17,34.18,34.14,34.14,56050.0,30.2003,30.2091,30.1738,30.1738,56050.0
2017-04-05 13:45:00,34.16,34.17,34.15,34.16,21120.0,30.1915,30.2003,30.1826,30.1915,21120.0
2017-04-05 13:50:00,34.17,34.17,34.16,34.16,11355.0,30.2003,30.2003,30.1915,30.1915,11355.0
2017-04-05 13:55:00,34.15,34.17,34.15,34.17,131605.0,30.1826,30.2003,30.1826,30.2003,131605.0
2017-04-05 14:00:00,34.16,34.16,34.13,34.15,163655.0,30.1915,30.1915,30.1649,30.1826,163655.0
2017-04-05 14:05:00,34.16,34.18,34.16,34.17,42620.0,30.1915,30.2091,30.1915,30.2003,42620.0
2017-04-05 14:10:00,34.15,34.18,34.14,34.14,46020.0,30.1826,30.2091,30.1738,30.1738,46020.0
2017-04-05 14:15:00,34.15,34.16,34.14,34.15,55170.0,30.1826,30.1915,30.1738,30.1826,55170.0
2017-04-05 14:20:00,34.15,34.16,34.11,34.11,47485.0,30.1826,30.1915,30.1473,30.1473,47485.0
2017-04-05 14:25:00,34.11,34.15,34.11,34.14,22000.0,30.1473,30.1826,30.1473,30.1738,22000.0
2017-04-05 14:30:00,34.14,34.14,34.1,34.1,78495.0,30.1738,30.1738,30.1384,30.1384,78495.0
2017-04-05 14:35:00,34.1,34.11,34.05,34.06,114635.0,30.1384,30.1473,30.0942,30.1031,114635.0
2017-04-05 14:40:00,34.05,34.07,34.05,34.07,131230.0,30.0942,30.1119,30.0942,30.1119,131230.0
2017-04-05 14:45:00,34.06,34.06,34.01,34.01,160910.0,30.1031,30.1031,30.0589,30.0589,160910.0
2017-04-05 14:50:00,34.01,34.01,33.93,33.95,294450.0,30.0589,30.0589,29.9882,30.0059,294450.0
2017-04-05 14:55:00,33.96,33.98,33.95,33.96,105780.0,30.0147,30.0324,30.0059,30.0147,105780.0
2017-04-05 15:00:00,33.96,34.0,33.95,33.99,77815.0,30.0147,30.05,30.0059,30.0412,77815.0
2017-04-05 15:05:00,33.99,34.0,33.96,33.96,64975.0,30.0412,30.05,30.0147,30.0147,64975.0
2017-04-05 15:10:00,33.96,33.96,33.87,33.88,129505.0,30.0147,30.0147,29.9352,29.944,129505.0
2017-04-05 15:15:00,33.88,33.89,33.86,33.88,379320.0,29.944,29.9528,29.9263,29.944,379320.0
2017-04-05 15:20:00,33.88,33.88,33.79,33.83,142095.0,29.944,29.944,29.8644,29.8998,142095.0
2017-04-05 15:25:00,33.82,33.82,33.78,33.81,188715.0,29.891,29.891,29.8556,29.8821,188715.0
2017-04-05 15:30:00,33.81,33.81,33.72,33.74,148895.0,29.8821,29.8821,29.8026,29.8203,148895.0
2017-04-05 15:35:00,33.74,33.79,33.73,33.78,71380.0,29.8203,29.8644,29.8114,29.8556,71380.0
2017-04-05 15:40:00,33.79,33.8,33.78,33.79,53700.0,29.8644,29.8733,29.8556,29.8644,53700.0
2017-04-05 15:45:00,33.78,33.8,33.73,33.74,130135.0,29.8556,29.8733,29.8114,29.8203,130135.0
2017-04-05 15:50:00,33.73,33.84,33.73,33.83,166565.0,29.8114,29.9086,29.8114,29.8998,166565.0
2017-04-05 15:55:00,33.82,33.82,33.75,33.75,343795.0,29.891,29.891,29.8291,29.8291,343795.0
2017-04-06 09:30:00,33.8,33.8,33.7,33.71,215935.0,29.8733,29.8733,29.7849,29.7937,215935.0
2017-04-06 09:35:00,33.7,33.8,33.7,33.8,257990.0,29.7849,29.8733,29.7849,29.8733,257990.0
2017-04-06 09:40:00,33.8,33.83,33.75,33.75,223070.0,29.8733,29.8998,29.8291,29.8291,223070.0
2017-04-06 09:45:00,33.75,33.76,33.68,33.7,210380.0,29.8291,29.8379,29.7672,29.7849,210380.0
2017-04-06 09:50:00,33.71,33.78,33.71,33.78,134965.0,29.7937,29.8556,29.7937,29.8556,134965.0
2017-04-06 09:55:00,33.79,33.81,33.76,33.78,128070.0,29.8644,29.8821,29.8379,29.8556,128070.0
2017-04-06 10:00:00,33.79,33.8,33.76,33.79,140175.0,29.8644,29.8733,29.8379,29.8644,140175.0
2017-04-06 10:05:00,33.79,33.82,33.79,33.8,133060.0,29.8644,29.891,29.8644,29.8733,133060.0
2017-04-06 10:10:00,33.81,33.84,33.78,33.78,55005.0,29.8821,29.9086,29.8556,29.8556,55005.0
2017-04-06 10:15:00,33.78,33.8,33.78,33.78,67670.0,29.8556,29.8733,29.8556,29.8556,67670.0
2017-04-06 10:20:00,33.8,33.8,33.77,33.77,78260.0,29.8733,29.8733,29.8468,29.8468,78260.0
2017-04-06 10:25:00,33.78,33.83,33.76,33.81,86845.0,29.8556,29.8998,29.8379,29.8821,86845.0
2017-04-06 10:30:00,33.84,33.85,33.83,33.84,60645.0,29.9086,29.9175,29.8998,29.9086,60645.0
2017-04-06 10:35:00,33.84,33.88,33.84,33.86,63540.0,29.9086,29.944,29.9086,29.9263,63540.0
2017-04-06 10:40:00,33.85,33.85,33.79,33.8,185235.0,29.9175,29.9175,29.8644,29.8733,185235.0
2017-04-06 10:45:00,33.81,33.84,33.81,33.84,39545.0,29.8821,29.9086,29.8821,29.9086,39545.0
2017-04-06 10:50:00,33.83,33.85,33.83,33.83,157640.0,29.8998,29.9175,29.8998,29.8998,157640.0
2017-04-06 10:55:00,33.85,33.87,33.83,33.83,44805.0,29.9175,29.9352,29.8998,29.8998,44805.0
2017-04-06 11:00:00,33.84,33.87,33.84,33.87,75810.0,29.9086,29.9352,29.9086,29.9352,75810.0
2017-04-06 11:05:00,33.85,33.88,33.85,33.88,35460.0,29.9175,29.944,29.9175,29.944,35460.0
2017-04-06 11:10:00,33.88,33.91,33.88,33.9,40540.0,29.944,29.9705,29.944,29.9617,40540.0
2017-04-06 11:15:00,33.91,33.92,33.89,33.92,55945.0,29.9705,29.9793,29.9528,29.9793,55945.0
2017-04-06 11:20:00,33.92,33.98,33.92,33.98,121915.0,29.9793,30.0324,29.9793,30.0324,121915.0
2017-04-06 11:25:00,33.98,34.0,33.97,34.0,113770.0,30.0324,30.05,30.0235,30.05,113770.0
2017-04-06 11:30:00,34.0,34.0,33.98,33.98,61095.0,30.05,30.05,30.0324,30.0324,61095.0
2017-04-06 11:35:00,33.98,34.0,33.96,33.97,107275.0,30.0324,30.05,30.0147,30.0235,107275.0
2017-04-06 11:40:00,33.98,33.98,33.97,33.98,48335.0,30.0324,30.0324,30.0235,30.0324,48335.0
2017-04-06 11:45:00,33.97,33.99,33.97,33.99,32400.0,30.0235,30.0412,30.0235,30.0412,32400.0
2017-04-06 11:50:00,34.0,34.0,33.98,33.98,20440.0,30.05,30.05,30.0324,30.0324,20440.0
2017-04-06 11:55:00,33.98,34.01,33.97,33.99,26140.0,30.0324,30.0589,30.0235,30.0412,26140.0
2017-04-06 12:00:00,34.0,34.02,34.0,34.0,256570.0,30.05,30.0677,30.05,30.05,256570.0
2017-04-06 12:05:00,34.0,34.01,33.98,33.98,70560.0,30.05,30.0589,30.0324,30.0324,70560.0
2017-04-06 12:10:00,33.98,33.99,33.97,33.98,47630.0,30.0324,30.0412,30.0235,30.0324,47630.0
2017-04-06 12:15:00,33.98,33.99,33.98,33.99,15700.0,30.0324,30.0412,30.0324,30.0412,15700.0
2017-04-06 12:20:00,33.99,34.0,33.98,33.98,24585.0,30.0412,30.05,30.0324,30.0324,24585.0
2017-04-06 12:25:00,33.99,33.99,33.98,33.98,42765.0,30.0412,30.0412,30.0324,30.0324,42765.0
2017-04-06 12:30:00,33.99,34.0,33.98,33.98,27325.0,30.0412,30.05,30.0324,30.0324,27325.0
2017-04-06 12:35:00,33.98,33.98,33.94,33.95,253035.0,30.0324,30.0324,29.997,30.0059,253035.0
2017-04-06 12:40:00,33.95,33.95,33.92,33.92,56760.0,30.0059,30.0059,29.9793,29.9793,56760.0
2017-04-06 12:45:00,33.93,33.94,33.91,33.93,19800.0,29.9882,29.997,29.9705,29.9882,19800.0
2017-04-06 12:50:00,33.94,33.95,33.93,33.94,13535.0,29.997,30.0059,29.9882,29.997,13535.0
2017-04-06 12:55:00,33.94,33.96,33.94,33.96,60350.0,29.997,30.0147,29.997,30.0147,60350.0
2017-04-06 13:00:00,33.96,33.98,33.96,33.97,17490.0,30.0147,30.0324,30.0147,30.0235,17490.0
2017-04-06 13:05:00,33.97,33.99,33.97,33.99,21060.0,30.0235,30.0412,30.0235,30.0412,21060.0
2017-04-06 13:10:00,34.0,34.01,34.0,34.01,39815.0,30.05,30.0589,30.05,30.0589,39815.0
2017-04-06 13:15:00,34.02,34.07,34.02,34.07,121930.0,30.0677,30.1119,30.0677,30.1119,121930.0
2017-04-06 13:20:00,34.07,34.07,34.07,34.07,101400.0,30.1119,30.1119,30.1119,30.1119,101400.0
2017-04-06 13:25:00,34.08,34.09,34.08,34.08,63030.0,30.1208,30.1296,30.1208,30.1208,63030.0
2017-04-06 13:30:00,34.08,34.09,34.07,34.08,45585.0,30.1208,30.1296,30.1119,30.1208,45585.0
2017-04-06 13:35:00,34.09,34.09,34.06,34.06,22460.0,30.1296,30.1296,30.1031,30.1031,22460.0
2017-04-06 13:40:00,34.05,34.06,34.04,34.05,63395.0,30.0942,30.1031,30.0854,30.0942,63395.0
2017-04-06 13:45:00,34.05,34.05,34.04,34.05,51205.0,30.0942,30.0942,30.0854,30.0942,51205.0
2017-04-06 13:50:00,34.05,34.08,34.05,34.07,56240.0,30.0942,30.1208,30.0942,30.1119,56240.0
2017-04-06 13:55:00,34.07,34.07,34.05,34.05,52580.0,30.1119,30.1119,30.0942,30.0942,52580.0
2017-04-06 14:00:00,34.06,34.06,34.04,34.05,34035.0,30.1031,30.1031,30.0854,30.0942,34035.0
2017-04-06 14:05:00,34.05,34.05,34.02,34.03,23025.0,30.0942,30.0942,30.0677,30.0766,23025.0
2017-04-06 14:10:00,34.03,34.03,34.02,34.02,34520.0,30.0766,30.0766,30.0677,30.0677,34520.0
2017-04-06 14:15:00,34.03,34.05,34.03,34.05,38995.0,30.0766,30.0942,30.0766,30.0942,38995.0
2017-04-06 14:20:00,34.05,34.05,34.03,34.03,22795.0,30.0942,30.0942,30.0766,30.0766,22795.0
2017-04-06 14:25:00,34.03,34.03,33.99,33.99,114020.0,30.0766,30.0766,30.0412,30.0412,114020.0
2017-04-06 14:30:00,34.0,34.01,34.0,34.01,14250.0,30.05,30.0589,30.05,30.0589,14250.0
2017-04-06 14:35:00,34.01,34.03,34.0,34.02,33075.0,30.0589,30.0766,30.05,30.0677,33075.0
2017-04-06 14:40:00,34.02,34.04,34.01,34.04,56280.0,30.0677,30.0854,30.0589,30.0854,56280.0
2017-04-06 14:45:00,34.04,34.05,33.98,33.98,78545.0,30.0854,30.0942,30.0324,30.0324,78545.0
2017-04-06 14:50:00,33.98,33.99,33.95,33.96,39620.0,30.0324,30.0412,30.0059,30.0147,39620.0
2017-04-06 14:55:00,33.96,33.97,33.92,33.94,131655.0,30.0147,30.0235,29.9793,29.997,131655.0
2017-04-06 15:00:00,33.94,33.96,33.94,33.95,47910.0,29.997,30.0147,29.997,30.0059,47910.0
2017-04-06 15:05:00,33.94,33.97,33.92,33.97,51190.0,29.997,30.0235,29.9793,30.0235,51190.0
2017-04-06 15:10:00,33.97,33.98,33.96,33.97,97385.0,30.0235,30.0324,30.0147,30.0235,97385.0
2017-04-06 15:15:00,33.97,34.01,33.96,34.01,34945.0,30.0235,30.0589,30.0147,30.0589,34945.0
2017-04-06 15:20:00,34.0,34.0,33.96,33.96,123315.0,30.05,30.05,30.0147,30.0147,123315.0
2017-04-06 15:25:00,33.96,33.99,33.96,33.98,90340.0,30.0147,30.0412,30.0147,30.0324,90340.0
2017-04-06 15:30:00,33.97,33.98,33.92,33.94,48575.0,30.0235,30.0324,29.9793,29.997,48575.0
2017-04-06 15:35:00,33.96,33.98,33.95,33.97,19365.0,30.0147,30.0324,30.0059,30.0235,19365.0
2017-04-06 15:40:00,33.98,33.99,33.97,33.97,49525.0,30.0324,30.0412,30.0235,30.0235,49525.0
2017-04-06 15:45:00,33.97,33.99,33.97,33.98,28835.0,30.0235,30.0412,30.0235,30.0324,28835.0
2017-04-06 15:50:00,33.98,34.02,33.98,34.01,96235.0,30.0324,30.0677,30.0324,30.0589,96235.0
2017-04-06 15:55:00,34.01,34.04,34.0,34.04,401290.0,30.0589,30.0854,30.05,30.0854,401290.0
2017-04-07 09:30:00,33.95,33.95,33.88,33.9,287515.0,30.0059,30.0059,29.944,29.9617,287515.0
2017-04-07 09:35:00,33.9,34.06,33.89,34.03,263860.0,29.9617,30.1031,29.9528,30.0766,263860.0
2017-04-07 09:40:00,34.03,34.04,34.0,34.01,138655.0,30.0766,30.0854,30.05,30.0589,138655.0
2017-04-07 09:45:00,34.0,34.0,33.97,33.98,68290.0,30.05,30.05,30.0235,30.0324,68290.0
2017-04-07 09:50:00,33.97,34.0,33.92,33.92,89480.0,30.0235,30.05,29.9793,29.9793,89480.0
2017-04-07 09:55:00,33.92,33.92,33.88,33.89,114055.0,29.9793,29.9793,29.944,29.9528,114055.0
2017-04-07 10:00:00,33.88,33.98,33.88,33.98,152130.0,29.944,30.0324,29.944,30.0324,152130.0
2017-04-07 10:05:00,33.98,34.01,33.97,34.0,67845.0,30.0324,30.0589,30.0235,30.05,67845.0
2017-04-07 10:10:00,34.0,34.04,34.0,34.02,79890.0,30.05,30.0854,30.05,30.0677,79890.0
2017-04-07 10:15:00,34.02,34.03,33.99,34.02,53440.0,30.0677,30.0766,30.0412,30.0677,53440.0
2017-04-07 10:20:00,34.04,34.04,34.02,34.04,81055.0,30.0854,30.0854,30.0677,30.0854,81055.0
2017-04-07 10:25:00,34.04,34.07,34.04,34.04,128160.0,30.0854,30.1119,30.0854,30.0854,128160.0
2017-04-07 10:30:00,34.05,34.05,34.02,34.04,118560.0,30.0942,30.0942,30.0677,30.0854,118560.0
2017-04-07 10:35:00,34.06,34.11,34.04,34.1,111170.0,30.1031,30.1473,30.0854,30.1384,111170.0
2017-04-07 10:40:00,34.1,34.11,34.07,34.07,65690.0,30.1384,30.1473,30.1119,30.1119,65690.0
2017-04-07 10:45:00,34.06,34.07,34.01,34.03,93375.0,30.1031,30.1119,30.0589,30.0766,93375.0
2017-04-07 10:50:00,34.03,34.03,33.99,33.99,40455.0,30.0766,30.0766,30.0412,30.0412,40455.0
2017-04-07 10:55:00,33.99,34.0,33.98,34.0,45160.0,30.0412,30.05,30.0324,30.05,45160.0
2017-04-07 11:00:00,34.0,34.01,33.98,33.99,36170.0,30.05,30.0589,30.0324,30.0412,36170.0
2017-04-07 11:05:00,33.99,33.99,33.96,33.96,59830.0,30.0412,30.0412,30.0147,30.0147,59830.0
2017-04-07 11:10:00,33.96,33.97,33.95,33.97,37000.0,30.0147,30.0235,30.0059,30.0235,37000.0
2017-04-07 11:15:00,33.97,34.0,33.95,33.99,92650.0,30.0235,30.05,30.0059,30.0412,92650.0
2017-04-07 11:20:00,33.99,34.02,33.98,34.01,70900.0,30.0412,30.0677,30.0324,30.0589,70900.0
2017-04-07 11:25:00,34.01,34.02,33.99,33.99,31480.0,30.0589,30.0677,30.0412,30.0412,31480.0
2017-04-07 11:30:00,33.99,33.99,33.97,33.99,38250.0,30.0412,30.0412,30.0235,30.0412,38250.0
2017-04-07 11:35:00,33.99,33.99,33.96,33.98,37365.0,30.0412,30.0412,30.0147,30.0324,37365.0
2017-04-07 11:40:00,33.97,33.98,33.96,33.97,47240.0,30.0235,30.0324,30.0147,30.0235,47240.0
2017-04-07 11:45:00,33.98,33.99,33.96,33.99,37250.0,30.0324,30.0412,30.0147,30.0412,37250.0
2017-04-07 11:50:00,33.99,34.01,33.99,34.0,23575.0,30.0412,30.0589,30.0412,30.05,23575.0
2017-04-07 11:55:00,34.0,34.01,34.0,34.01,27120.0,30.05,30.0589,30.05,30.0589,27120.0
2017-04-07 12:00:00,34.01,34.04,34.01,34.04,68805.0,30.0589,30.0854,30.0589,30.0854,68805.0
2017-04-07 12:05:00,34.04,34.06,34.03,34.05,37595.0,30.0854,30.1031,30.0766,30.0942,37595.0
2017-04-07 12:10:00,34.05,34.06,34.05,34.05,28675.0,30.0942,30.1031,30.0942,30.0942,28675.0
2017-04-07 12:15:00,34.07,34.07,34.05,34.05,41085.0,30.1119,30.1119,30.0942,30.0942,41085.0
2017-04-07 12:20:00,34.06,34.06,34.05,34.06,43325.0,30.1031,30.1031,30.0942,30.1031,43325.0
2017-04-07 12:25:00,34.06,34.07,34.05,34.05,38275.0,30.1031,30.1119,30.0942,30.0942,38275.0
2017-04-07 12:30:00,34.05,34.07,34.05,34.07,827215.0,30.0942,30.1119,30.0942,30.1119,827215.0
2017-04-07 12:35:00,34.07,34.07,34.03,34.04,71475.0,30.1119,30.1119,30.0766,30.0854,71475.0
2017-04-07 12:40:00,34.03,34.05,34.03,34.05,66570.0,30.0766,30.0942,30.0766,30.0942,66570.0
2017-04-07 12:45:00,34.04,34.04,34.03,34.04,13500.0,30.0854,30.0854,30.0766,30.0854,13500.0
2017-04-07 12:50:00,34.05,34.07,34.05,34.07,70695.0,30.0942,30.1119,30.0942,30.1119,70695.0
2017-04-07 12:55:00,34.07,34.09,34.07,34.08,76505.0,30.1119,30.1296,30.1119,30.1208,76505.0
2017-04-07 13:00:00,34.07,34.07,34.05,34.06,11230.0,30.1119,30.1119,30.0942,30.1031,11230.0
2017-04-07 13:05:00,34.05,34.06,34.05,34.06,56355.0,30.0942,30.1031,30.0942,30.1031,56355.0
2017-04-07 13:10:00,34.08,34.09,34.07,34.08,45375.0,30.1208,30.1296,30.1119,30.1208,45375.0
2017-04-07 13:15:00,34.07,34.09,34.06,34.07,10140.0,30.1119,30.1296,30.1031,30.1119,10140.0
2017-04-07 13:20:00,34.06,34.07,34.06,34.07,4220.0,30.1031,30.1119,30.1031,30.1119,4220.0
2017-04-07 13:25:00,34.07,34.09,34.06,34.09,52310.0,30.1119,30.1296,30.1031,30.1296,52310.0
2017-04-07 13:30:00,34.09,34.13,34.08,34.09,157130.0,30.1296,30.1649,30.1208,30.1296,157130.0
2017-04-07 13:35:00,34.09,34.09,34.06,34.06,39120.0,30.1296,30.1296,30.1031,30.1031,39120.0
2017-04-07 13:40:00,34.05,34.06,34.05,34.06,30305.0,30.0942,30.1031,30.0942,30.1031,30305.0
2017-04-07 13:45:00,34.06,34.06,34.05,34.05,23815.0,30.1031,30.1031,30.0942,30.0942,23815.0
2017-04-07 13:50:00,34.05,34.07,34.05,34.06,8105.0,30.0942,30.1119,30.0942,30.1031,8105.0
2017-04-07 13:55:00,34.06,34.07,34.05,34.06,59285.0,30.1031,30.1119,30.0942,30.1031,59285.0
2017-04-07 14:00:00,34.07,34.09,34.07,34.08,18870.0,30.1119,30.1296,30.1119,30.1208,18870.0
2017-04-07 14:05:00,34.09,34.09,34.08,34.08,38480.0,30.1296,30.1296,30.1208,30.1208,38480.0
2017-04-07 14:10:00,34.08,34.09,34.08,34.08,35460.0,30.1208,30.1296,30.1208,30.1208,35460.0
2017-04-07 14:15:00,34.08,34.08,34.05,34.05,95765.0,30.1208,30.1208,30.0942,30.0942,95765.0
2017-04-07 14:20:00,34.05,34.08,34.05,34.07,48140.0,30.0942,30.1208,30.0942,30.1119,48140.0
2017-04-07 14:25:00,34.08,34.08,34.05,34.05,36565.0,30.1208,30.1208,30.0942,30.0942,36565.0
2017-04-07 14:30:00,34.04,34.05,34.04,34.05,78380.0,30.0854,30.0942,30.0854,30.0942,78380.0
2017-04-07 14:35:00,34.04,34.05,34.03,34.03,38430.0,30.0854,30.0942,30.0766,30.0766,38430.0
2017-04-07 14:40:00,34.04,34.04,34.0,34.0,117055.0,30.0854,30.0854,30.05,30.05,117055.0
2017-04-07 14:45:00,34.02,34.03,34.02,34.02,38205.0,30.0677,30.0766,30.0677,30.0677,38205.0
2017-04-07 14:50:00,34.02,34.03,33.99,34.0,23730.0,30.0677,30.0766,30.0412,30.05,23730.0
2017-04-07 14:55:00,34.0,34.01,33.98,33.98,87370.0,30.05,30.0589,30.0324,30.0324,87370.0
2017-04-07 15:00:00,33.98,34.01,33.98,34.01,15035.0,30.0324,30.0589,30.0324,30.0589,15035.0
2017-04-07 15:05:00,34.01,34.02,34.0,34.01,34905.0,30.0589,30.0677,30.05,30.0589,34905.0
2017-04-07 15:10:00,34.01,34.03,34.01,34.03,79845.0,30.0589,30.0766,30.0589,30.0766,79845.0
2017-04-07 15:15:00,34.03,34.03,34.01,34.03,49515.0,30.0766,30.0766,30.0589,30.0766,49515.0
2017-04-07 15:20:00,34.03,34.05,34.02,34.05,101495.0,30.0766,30.0942,30.0677,30.0942,101495.0
2017-04-07 15:25:00,34.05,34.05,34.01,34.01,123770.0,30.0942,30.0942,30.0589,30.0589,123770.0
2017-04-07 15:30:00,34.01,34.01,33.99,33.99,43530.0,30.0589,30.0589,30.0412,30.0412,43530.0
2017-04-07 15:35:00,34.0,34.01,34.0,34.01,40320.0,30.05,30.0589,30.05,30.0589,40320.0
2017-04-07 15:40:00,34.01,34.01,34.0,34.0,32305.0,30.0589,30.0589,30.05,30.05,32305.0
2017-04-07 15:45:00,34.0,34.01,33.99,34.0,43915.0,30.05,30.0589,30.0412,30.05,43915.0
2017-04-07 15:50:00,34.0,34.02,34.0,34.01,59835.0,30.05,30.0677,30.05,30.0589,59835.0
2017-04-07 15:55:00,34.01,34.04,33.99,34.0,320410.0,30.0589,30.0854,30.0412,30.05,320410.0
2017-04-10 09:30:00,34.01,34.06,34.0,34.05,238675.0,30.0589,30.1031,30.05,30.0942,238675.0
2017-04-10 09:35:00,34.04,34.08,34.02,34.08,122095.0,30.0854,30.1208,30.0677,30.1208,122095.0
2017-04-10 09:40:00,34.09,34.13,34.08,34.13,96550.0,30.1296,30.1649,30.1208,30.1649,96550.0
2017-04-10 09:45:00,34.14,34.17,34.14,34.16,18600.0,30.1738,30.2003,30.1738,30.1915,18600.0
2017-04-10 09:50:00,34.17,34.19,34.16,34.19,89710.0,30.2003,30.218,30.1915,30.218,89710.0
2017-04-10 09:55:00,34.19,34.19,34.16,34.19,56555.0,30.218,30.218,30.1915,30.218,56555.0
2017-04-10 10:00:00,34.19,34.22,34.19,34.22,57155.0,30.218,30.2445,30.218,30.2445,57155.0
2017-04-10 10:05:00,34.22,34.26,34.22,34.24,102295.0,30.2445,30.2798,30.2445,30.2622,102295.0
2017-04-10 10:10:00,34.24,34.24,34.2,34.22,137035.0,30.2622,30.2622,30.2268,30.2445,137035.0
2017-04-10 10:15:00,34.22,34.24,34.19,34.22,76885.0,30.2445,30.2622,30.218,30.2445,76885.0
2017-04-10 10:20:00,34.21,34.23,34.2,34.2,30535.0,30.2357,30.2533,30.2268,30.2268,30535.0
2017-04-10 10:25:00,34.21,34.22,34.19,34.2,49395.0,30.2357,30.2445,30.218,30.2268,49395.0
2017-04-10 10:30:00,34.22,34.26,34.21,34.24,69265.0,30.2445,30.2798,30.2357,30.2622,69265.0
2017-04-10 10:35:00,34.25,34.25,34.2,34.2,39055.0,30.271,30.271,30.2268,30.2268,39055.0
2017-04-10 10:40:00,34.19,34.2,34.18,34.19,120020.0,30.218,30.2268,30.2091,30.218,120020.0
2017-04-10 10:45:00,34.18,34.2,34.18,34.18,39900.0,30.2091,30.2268,30.2091,30.2091,39900.0
2017-04-10 10:50:00,34.19,34.19,34.16,34.17,8030.0,30.218,30.218,30.1915,30.2003,8030.0
2017-04-10 10:55:00,34.17,34.18,34.12,34.12,50435.0,30.2003,30.2091,30.1561,30.1561,50435.0
2017-04-10 11:00:00,34.12,34.13,34.11,34.13,36735.0,30.1561,30.1649,30.1473,30.1649,36735.0
2017-04-10 11:05:00,34.13,34.13,34.11,34.12,53955.0,30.1649,30.1649,30.1473,30.1561,53955.0
2017-04-10 11:10:00,34.13,34.15,34.13,34.14,11500.0,30.1649,30.1826,30.1649,30.1738,11500.0
2017-04-10 11:15:00,34.15,34.18,34.15,34.16,24815.0,30.1826,30.2091,30.1826,30.1915,24815.0
2017-04-10 11:20:00,34.16,34.17,34.15,34.17,29210.0,30.1915,30.2003,30.1826,30.2003,29210.0
2017-04-10 11:25:00,34.17,34.17,34.14,34.15,60490.0,30.2003,30.2003,30.1738,30.1826,60490.0
2017-04-10 11:30:00,34.15,34.15,34.04,34.04,282990.0,30.1826,30.1826,30.0854,30.0854,282990.0
2017-04-10 11:35:00,34.03,34.04,34.01,34.02,142020.0,30.0766,30.0854,30.0589,30.0677,142020.0
2017-04-10 11:40:00,34.02,34.02,33.97,34.01,162685.0,30.0677,30.0677,30.0235,30.0589,162685.0
2017-04-10 11:45:00,34.01,34.02,33.99,34.02,80180.0,30.0589,30.0677,30.0412,30.0677,80180.0
2017-04-10 11:50:00,34.02,34.04,34.02,34.04,15255.0,30.0677,30.0854,30.0677,30.0854,15255.0
2017-04-10 11:55:00,34.03,34.04,34.01,34.04,58585.0,30.0766,30.0854,30.0589,30.0854,58585.0
2017-04-10 12:00:00,34.03,34.05,34.03,34.04,35890.0,30.0766,30.0942,30.0766,30.0854,35890.0
2017-04-10 12:05:00,34.04,34.04,34.01,34.01,63685.0,30.0854,30.0854,30.0589,30.0589,63685.0
2017-04-10 12:10:00,34.02,34.02,33.93,33.93,238355.0,30.0677,30.0677,29.9882,29.9882,238355.0
2017-04-10 12:15:00,33.93,33.96,33.93,33.95,69310.0,29.9882,30.0147,29.9882,30.0059,69310.0
2017-04-10 12:20:00,33.95,33.96,33.93,33.94,155180.0,30.0059,30.0147,29.9882,29.997,155180.0
2017-04-10 12:25:00,33.93,33.97,33.93,33.97,60905.0,29.9882,30.0235,29.9882,30.0235,60905.0
2017-04-10 12:30:00,33.96,34.0,33.95,33.99,44800.0,30.0147,30.05,30.0059,30.0412,44800.0
2017-04-10 12:35:00,33.99,34.0,33.98,33.98,43715.0,30.0412,30.05,30.0324,30.0324,43715.0
2017-04-10 12:40:00,34.0,34.03,34.0,34.03,118065.0,30.05,30.0766,30.05,30.0766,118065.0
2017-04-10 12:45:00,34.03,34.06,34.02,34.06,65280.0,30.0766,30.1031,30.0677,30.1031,65280.0
2017-04-10 12:50:00,34.07,34.1,34.07,34.09,29580.0,30.1119,30.1384,30.1119,30.1296,29580.0
2017-04-10 12:55:00,34.09,34.1,34.09,34.09,17335.0,30.1296,30.1384,30.1296,30.1296,17335.0
2017-04-10 13:00:00,34.09,34.09,34.07,34.07,21145.0,30.1296,30.1296,30.1119,30.1119,21145.0
2017-04-10 13:05:00,34.08,34.1,34.08,34.09,30025.0,30.1208,30.1384,30.1208,30.1296,30025.0
2017-04-10 13:10:00,34.09,34.11,34.08,34.11,44705.0,30.1296,30.1473,30.1208,30.1473,44705.0
2017-04-10 13:15:00,34.11,34.11,34.08,34.09,17470.0,30.1473,30.1473,30.1208,30.1296,17470.0
2017-04-10 13:20:00,34.09,34.11,34.09,34.1,22140.0,30.1296,30.1473,30.1296,30.1384,22140.0
2017-04-10 13:25:00,34.1,34.11,34.09,34.09,14705.0,30.1384,30.1473,30.1296,30.1296,14705.0
2017-04-10 13:30:00,34.1,34.12,34.1,34.12,62650.0,30.1384,30.1561,30.1384,30.1561,62650.0
2017-04-10 13:35:00,34.12,34.17,34.12,34.15,100825.0,30.1561,30.2003,30.1561,30.1826,100825.0
2017-04-10 13:40:00,34.15,34.15,34.14,34.14,388610.0,30.1826,30.1826,30.1738,30.1738,388610.0
2017-04-10 13:45:00,34.12,34.13,34.12,34.13,35685.0,30.1561,30.1649,30.1561,30.1649,35685.0
2017-04-10 13:50:00,34.12,34.13,34.12,34.13,16875.0,30.1561,30.1649,30.1561,30.1649,16875.0
2017-04-10 13:55:00,34.13,34.14,34.13,34.14,28575.0,30.1649,30.1738,30.1649,30.1738,28575.0
2017-04-10 14:00:00,34.14,34.14,34.07,34.07,52665.0,30.1738,30.1738,30.1119,30.1119,52665.0
2017-04-10 14:05:00,34.07,34.08,34.07,34.08,36490.0,30.1119,30.1208,30.1119,30.1208,36490.0
2017-04-10 14:10:00,34.08,34.11,34.08,34.11,122700.0,30.1208,30.1473,30.1208,30.1473,122700.0
2017-04-10 14:15:00,34.11,34.11,34.1,34.1,56790.0,30.1473,30.1473,30.1384,30.1384,56790.0
2017-04-10 14:20:00,34.1,34.12,34.09,34.11,51555.0,30.1384,30.1561,30.1296,30.1473,51555.0
2017-04-10 14:25:00,34.11,34.11,34.07,34.07,25640.0,30.1473,30.1473,30.1119,30.1119,25640.0
2017-04-10 14:30:00,34.07,34.09,34.06,34.09,24920.0,30.1119,30.1296,30.1031,30.1296,24920.0
2017-04-10 14:35:00,34.08,34.09,34.08,34.09,18685.0,30.1208,30.1296,30.1208,30.1296,18685.0
2017-04-10 14:40:00,34.07,34.12,34.07,34.12,43320.0,30.1119,30.1561,30.1119,30.1561,43320.0
2017-04-10 14:45:00,34.12,34.15,34.12,34.15,94205.0,30.1561,30.1826,30.1561,30.1826,94205.0
2017-04-10 14:50:00,34.15,34.16,34.14,34.16,161705.0,30.1826,30.1915,30.1738,30.1915,161705.0
2017-04-10 14:55:00,34.16,34.16,34.14,34.15,70570.0,30.1915,30.1915,30.1738,30.1826,70570.0
2017-04-10 15:00:00,34.14,34.16,34.14,34.15,41685.0,30.1738,30.1915,30.1738,30.1826,41685.0
2017-04-10 15:05:00,34.15,34.18,34.15,34.15,196500.0,30.1826,30.2091,30.1826,30.1826,196500.0
2017-04-10 15:10:00,34.15,34.16,34.15,34.16,76360.0,30.1826,30.1915,30.1826,30.1915,76360.0
2017-04-10 15:15:00,34.16,34.16,34.14,34.14,69190.0,30.1915,30.1915,30.1738,30.1738,69190.0
2017-04-10 15:20:00,34.14,34.14,34.08,34.1,101770.0,30.1738,30.1738,30.1208,30.1384,101770.0
2017-04-10 15:25:00,34.1,34.1,34.08,34.09,66195.0,30.1384,30.1384,30.1208,30.1296,66195.0
2017-04-10 15:30:00,34.09,34.1,34.06,34.08,86370.0,30.1296,30.1384,30.1031,30.1208,86370.0
2017-04-10 15:35:00,34.08,34.11,34.08,34.1,74500.0,30.1208,30.1473,30.1208,30.1384,74500.0
2017-04-10 15:40:00,34.09,34.1,34.08,34.08,77295.0,30.1296,30.1384,30.1208,30.1208,77295.0
2017-04-10 15:45:00,34.08,34.09,34.06,34.06,70360.0,30.1208,30.1296,30.1031,30.1031,70360.0
2017-04-10 15:50:00,34.06,34.08,34.06,34.06,86000.0,30.1031,30.1208,30.1031,30.1031,86000.0
2017-04-10 15:55:00,34.07,34.09,34.06,34.08,200600.0,30.1119,30.1296,30.1031,30.1208,200600.0
2017-04-11 09:30:00,34.01,34.04,33.96,34.02,366050.0,30.0589,30.0854,30.0147,30.0677,366050.0
2017-04-11 09:35:00,34.03,34.05,33.98,33.99,199330.0,30.0766,30.0942,30.0324,30.0412,199330.0
2017-04-11 09:40:00,33.99,33.99,33.92,33.95,273680.0,30.0412,30.0412,29.9793,30.0059,273680.0
2017-04-11 09:45:00,33.94,33.98,33.92,33.96,107800.0,29.997,30.0324,29.9793,30.0147,107800.0
2017-04-11 09:50:00,33.96,34.02,33.93,34.0,178660.0,30.0147,30.0677,29.9882,30.05,178660.0
2017-04-11 09:55:00,33.99,34.04,33.96,34.04,135410.0,30.0412,30.0854,30.0147,30.0854,135410.0
2017-04-11 10:00:00,34.05,34.1,34.03,34.1,139370.0,30.0942,30.1384,30.0766,30.1384,139370.0
2017-04-11 10:05:00,34.1,34.12,34.07,34.08,122970.0,30.1384,30.1561,30.1119,30.1208,122970.0
2017-04-11 10:10:00,34.08,34.11,34.06,34.06,54245.0,30.1208,30.1473,30.1031,30.1031,54245.0
2017-04-11 10:15:00,34.07,34.07,34.03,34.06,77155.0,30.1119,30.1119,30.0766,30.1031,77155.0
2017-04-11 10:20:00,34.07,34.07,33.99,34.02,171415.0,30.1119,30.1119,30.0412,30.0677,171415.0
2017-04-11 10:25:00,34.01,34.04,33.99,34.03,80670.0,30.0589,30.0854,30.0412,30.0766,80670.0
2017-04-11 10:30:00,34.03,34.03,33.93,33.93,200015.0,30.0766,30.0766,29.9882,29.9882,200015.0
2017-04-11 10:35:00,33.93,33.99,33.92,33.98,117430.0,29.9882,30.0412,29.9793,30.0324,117430.0
2017-04-11 10:40:00,33.98,33.98,33.9,33.94,146065.0,30.0324,30.0324,29.9617,29.997,146065.0
2017-04-11 10:45:00,33.95,33.97,33.94,33.95,37305.0,30.0059,30.0235,29.997,30.0059,37305.0
2017-04-11 10:50:00,33.93,33.96,33.89,33.9,248915.0,29.9882,30.0147,29.9528,29.9617,248915.0
2017-04-11 10:55:00,33.9,33.92,33.88,33.92,111185.0,29.9617,29.9793,29.944,29.9793,111185.0
2017-04-11 11:00:00,33.91,33.95,33.9,33.95,130890.0,29.9705,30.0059,29.9617,30.0059,130890.0
2017-04-11 11:05:00,33.95,33.97,33.94,33.95,56500.0,30.0059,30.0235,29.997,30.0059,56500.0
2017-04-11 11:10:00,33.96,33.96,33.91,33.92,52935.0,30.0147,30.0147,29.9705,29.9793,52935.0
2017-04-11 11:15:00,33.9,33.94,33.89,33.94,71965.0,29.9617,29.997,29.9528,29.997,71965.0
2017-04-11 11:20:00,33.93,33.96,33.92,33.94,117860.0,29.9882,30.0147,29.9793,29.997,117860.0
2017-04-11 11:25:00,33.94,33.94,33.9,33.93,125155.0,29.997,29.997,29.9617,29.9882,125155.0
2017-04-11 11:30:00,33.94,33.97,33.93,33.97,70750.0,29.997,30.0235,29.9882,30.0235,70750.0
2017-04-11 11:35:00,33.97,34.02,33.97,34.02,94240.0,30.0235,30.0677,30.0235,30.0677,94240.0
2017-04-11 11:40:00,34.02,34.02,33.98,33.99,83035.0,30.0677,30.0677,30.0324,30.0412,83035.0
2017-04-11 11:45:00,33.99,34.03,33.98,34.02,65340.0,30.0412,30.0766,30.0324,30.0677,65340.0
2017-04-11 11:50:00,34.02,34.05,34.02,34.04,57105.0,30.0677,30.0942,30.0677,30.0854,57105.0
2017-04-11 11:55:00,34.04,34.06,34.03,34.03,21945.0,30.0854,30.1031,30.0766,30.0766,21945.0
2017-04-11 12:00:00,34.03,34.03,34.0,34.01,70065.0,30.0766,30.0766,30.05,30.0589,70065.0
2017-04-11 12:05:00,34.02,34.02,34.01,34.02,18840.0,30.0677,30.0677,30.0589,30.0677,18840.0
2017-04-11 12:10:00,34.03,34.07,34.02,34.06,82075.0,30.0766,30.1119,30.0677,30.1031,82075.0
2017-04-11 12:15:00,34.07,34.09,34.06,34.09,46360.0,30.1119,30.1296,30.1031,30.1296,46360.0
2017-04-11 12:20:00,34.09,34.13,34.09,34.1,65135.0,30.1296,30.1649,30.1296,30.1384,65135.0
2017-04-11 12:25:00,34.11,34.12,34.09,34.12,80610.0,30.1473,30.1561,30.1296,30.1561,80610.0
2017-04-11 12:30:00,34.12,34.12,34.11,34.11,48570.0,30.1561,30.1561,30.1473,30.1473,48570.0
2017-04-11 12:35:00,34.11,34.13,34.1,34.12,62245.0,30.1473,30.1649,30.1384,30.1561,62245.0
2017-04-11 12:40:00,34.11,34.11,34.07,34.09,17235.0,30.1473,30.1473,30.1119,30.1296,17235.0
2017-04-11 12:45:00,34.09,34.09,34.07,34.07,401325.0,30.1296,30.1296,30.1119,30.1119,401325.0
2017-04-11 12:50:00,34.08,34.13,34.08,34.13,19285.0,30.1208,30.1649,30.1208,30.1649,19285.0
2017-04-11 12:55:00,34.13,34.13,34.11,34.11,60580.0,30.1649,30.1649,30.1473,30.1473,60580.0
2017-04-11 13:00:00,34.12,34.15,34.12,34.15,48055.0,30.1561,30.1826,30.1561,30.1826,48055.0
2017-04-11 13:05:00,34.16,34.18,34.15,34.15,60560.0,30.1915,30.2091,30.1826,30.1826,60560.0
2017-04-11 13:10:00,34.15,34.16,34.14,34.15,70775.0,30.1826,30.1915,30.1738,30.1826,70775.0
2017-04-11 13:15:00,34.15,34.15,34.14,34.14,236250.0,30.1826,30.1826,30.1738,30.1738,236250.0
2017-04-11 13:20:00,34.15,34.17,34.13,34.13,58250.0,30.1826,30.2003,30.1649,30.1649,58250.0
2017-04-11 13:25:00,34.13,34.14,34.13,34.13,8320.0,30.1649,30.1738,30.1649,30.1649,8320.0
2017-04-11 13:30:00,34.14,34.15,34.12,34.13,50570.0,30.1738,30.1826,30.1561,30.1649,50570.0
2017-04-11 13:35:00,34.13,34.16,34.13,34.16,78910.0,30.1649,30.1915,30.1649,30.1915,78910.0
2017-04-11 13:40:00,34.16,34.16,34.12,34.12,28320.0,30.1915,30.1915,30.1561,30.1561,28320.0
2017-04-11 13:45:00,34.12,34.13,34.12,34.12,77185.0,30.1561,30.1649,30.1561,30.1561,77185.0
2017-04-11 13:50:00,34.12,34.14,34.12,34.14,90630.0,30.1561,30.1738,30.1561,30.1738,90630.0
2017-04-11 13:55:00,34.13,34.15,34.12,34.14,45525.0,30.1649,30.1826,30.1561,30.1738,45525.0
2017-04-11 14:00:00,34.15,34.16,34.14,34.15,38935.0,30.1826,30.1915,30.1738,30.1826,38935.0
2017-04-11 14:05:00,34.15,34.18,34.15,34.18,34165.0,30.1826,30.2091,30.1826,30.2091,34165.0
2017-04-11 14:10:00,34.19,34.19,34.13,34.15,80625.0,30.218,30.218,30.1649,30.1826,80625.0
2017-04-11 14:15:00,34.15,34.16,34.14,34.14,60310.0,30.1826,30.1915,30.1738,30.1738,60310.0
2017-04-11 14:20:00,34.15,34.16,34.15,34.16,32190.0,30.1826,30.1915,30.1826,30.1915,32190.0
2017-04-11 14:25:00,34.16,34.19,34.16,34.18,146875.0,30.1915,30.218,30.1915,30.2091,146875.0
2017-04-11 14:30:00,34.18,34.2,34.17,34.2,98020.0,30.2091,30.2268,30.2003,30.2268,98020.0
2017-04-11 14:35:00,34.2,34.21,34.18,34.19,45215.0,30.2268,30.2357,30.2091,30.218,45215.0
2017-04-11 14:40:00,34.2,34.2,34.18,34.18,47305.0,30.2268,30.2268,30.2091,30.2091,47305.0
2017-04-11 14:45:00,34.18,34.21,34.18,34.2,71860.0,30.2091,30.2357,30.2091,30.2268,71860.0
2017-04-11 14:50:00,34.2,34.25,34.2,34.25,110255.0,30.2268,30.271,30.2268,30.271,110255.0
2017-04-11 14:55:00,34.26,34.26,34.22,34.22,54810.0,30.2798,30.2798,30.2445,30.2445,54810.0
2017-04-11 15:00:00,34.22,34.23,34.21,34.21,94320.0,30.2445,30.2533,30.2357,30.2357,94320.0
2017-04-11 15:05:00,34.21,34.22,34.18,34.21,189200.0,30.2357,30.2445,30.2091,30.2357,189200.0
2017-04-11 15:10:00,34.21,34.21,34.18,34.18,192155.0,30.2357,30.2357,30.2091,30.2091,192155.0
2017-04-11 15:15:00,34.18,34.18,34.15,34.17,170775.0,30.2091,30.2091,30.1826,30.2003,170775.0
2017-04-11 15:20:00,34.17,34.18,34.16,34.17,151030.0,30.2003,30.2091,30.1915,30.2003,151030.0
2017-04-11 15:25:00,34.17,34.19,34.17,34.18,137210.0,30.2003,30.218,30.2003,30.2091,137210.0
2017-04-11 15:30:00,34.18,34.23,34.18,34.23,220730.0,30.2091,30.2533,30.2091,30.2533,220730.0
2017-04-11 15:35:00,34.23,34.25,34.22,34.25,302890.0,30.2533,30.271,30.2445,30.271,302890.0
2017-04-11 15:40:00,34.25,34.25,34.21,34.21,343545.0,30.271,30.271,30.2357,30.2357,343545.0
2017-04-11 15:45:00,34.2,34.21,34.19,34.21,203965.0,30.2268,30.2357,30.218,30.2357,203965.0
2017-04-11 15:50:00,34.2,34.22,34.2,34.22,117515.0,30.2268,30.2445,30.2268,30.2445,117515.0
2017-04-11 15:55:00,34.22,34.28,34.2,34.28,568300.0,30.2445,30.2975,30.2268,30.2975,568300.0
2017-04-12 09:30:00,34.26,34.26,34.16,34.19,144105.0,30.2798,30.2798,30.1915,30.218,144105.0
2017-04-12 09:35:00,34.19,34.21,34.14,34.18,83645.0,30.218,30.2357,30.1738,30.2091,83645.0
2017-04-12 09:40:00,34.16,34.21,34.16,34.17,74115.0,30.1915,30.2357,30.1915,30.2003,74115.0
2017-04-12 09:45:00,34.18,34.21,34.16,34.18,37000.0,30.2091,30.2357,30.1915,30.2091,37000.0
2017-04-12 09:50:00,34.19,34.21,34.15,34.19,171645.0,30.218,30.2357,30.1826,30.218,171645.0
2017-04-12 09:55:00,34.19,34.19,34.15,34.18,61330.0,30.218,30.218,30.1826,30.2091,61330.0
2017-04-12 10:00:00,34.18,34.2,34.15,34.17,74705.0,30.2091,30.2268,30.1826,30.2003,74705.0
2017-04-12 10:05:00,34.18,34.19,34.16,34.16,100705.0,30.2091,30.218,30.1915,30.1915,100705.0
2017-04-12 10:10:00,34.16,34.17,34.12,34.15,38075.0,30.1915,30.2003,30.1561,30.1826,38075.0
2017-04-12 10:15:00,34.16,34.21,34.16,34.19,46015.0,30.1915,30.2357,30.1915,30.218,46015.0
2017-04-12 10:20:00,34.19,34.19,34.15,34.16,46460.0,30.218,30.218,30.1826,30.1915,46460.0
2017-04-12 10:25:00,34.15,34.15,34.11,34.11,20710.0,30.1826,30.1826,30.1473,30.1473,20710.0
2017-04-12 10:30:00,34.13,34.16,34.11,34.12,70130.0,30.1649,30.1915,30.1473,30.1561,70130.0
2017-04-12 10:35:00,34.13,34.14,34.07,34.09,127670.0,30.1649,30.1738,30.1119,30.1296,127670.0
2017-04-12 10:40:00,34.09,34.09,34.0,34.0,174705.0,30.1296,30.1296,30.05,30.05,174705.0
2017-04-12 10:45:00,34.0,34.01,33.94,33.96,429360.0,30.05,30.0589,29.997,30.0147,429360.0
2017-04-12 10:50:00,33.95,33.97,33.94,33.96,62090.0,30.0059,30.0235,29.997,30.0147,62090.0
2017-04-12 10:55:00,33.96,33.97,33.95,33.96,67605.0,30.0147,30.0235,30.0059,30.0147,67605.0
2017-04-12 11:00:00,33.96,33.96,33.94,33.94,71085.0,30.0147,30.0147,29.997,29.997,71085.0
2017-04-12 11:05:00,33.94,34.0,33.94,33.99,66840.0,29.997,30.05,29.997,30.0412,66840.0
2017-04-12 11:10:00,33.99,34.0,33.97,33.98,32610.0,30.0412,30.05,30.0235,30.0324,32610.0
2017-04-12 11:15:00,33.98,33.99,33.96,33.97,63645.0,30.0324,30.0412,30.0147,30.0235,63645.0
2017-04-12 11:20:00,33.97,33.99,33.94,33.95,41640.0,30.0235,30.0412,29.997,30.0059,41640.0
2017-04-12 11:25:00,33.94,33.97,33.94,33.95,67080.0,29.997,30.0235,29.997,30.0059,67080.0
2017-04-12 11:30:00,33.94,33.95,33.93,33.93,82470.0,29.997,30.0059,29.9882,29.9882,82470.0
2017-04-12 11:35:00,33.92,33.92,33.87,33.89,149045.0,29.9793,29.9793,29.9352,29.9528,149045.0
2017-04-12 11:40:00,33.9,33.91,33.89,33.9,25925.0,29.9617,29.9705,29.9528,29.9617,25925.0
2017-04-12 11:45:00,33.89,33.9,33.87,33.89,91865.0,29.9528,29.9617,29.9352,29.9528,91865.0
2017-04-12 11:50:00,33.88,33.88,33.85,33.86,96810.0,29.944,29.944,29.9175,29.9263,96810.0
2017-04-12 11:55:00,33.86,33.9,33.85,33.89,92435.0,29.9263,29.9617,29.9175,29.9528,92435.0
2017-04-12 12:00:00,33.89,33.9,33.88,33.89,32915.0,29.9528,29.9617,29.944,29.9528,32915.0
2017-04-12 12:05:00,33.9,33.92,33.9,33.91,45710.0,29.9617,29.9793,29.9617,29.9705,45710.0
2017-04-12 12:10:00,33.92,33.94,33.92,33.94,17375.0,29.9793,29.997,29.9793,29.997,17375.0
2017-04-12 12:15:00,33.95,33.95,33.93,33.93,23970.0,30.0059,30.0059,29.9882,29.9882,23970.0
2017-04-12 12:20:00,33.92,33.93,33.9,33.9,74810.0,29.9793,29.9882,29.9617,29.9617,74810.0
2017-04-12 12:25:00,33.9,33.92,33.89,33.9,94690.0,29.9617,29.9793,29.9528,29.9617,94690.0
2017-04-12 12:30:00,33.89,33.9,33.88,33.88,48280.0,29.9528,29.9617,29.944,29.944,48280.0
2017-04-12 12:35:00,33.88,33.9,33.87,33.88,66955.0,29.944,29.9617,29.9352,29.944,66955.0
2017-04-12 12:40:00,33.88,33.9,33.88,33.9,20845.0,29.944,29.9617,29.944,29.9617,20845.0
2017-04-12 12:45:00,33.9,33.92,33.9,33.91,22785.0,29.9617,29.9793,29.9617,29.9705,22785.0
2017-04-12 12:50:00,33.91,33.91,33.86,33.87,55535.0,29.9705,29.9705,29.9263,29.9352,55535.0
2017-04-12 12:55:00,33.87,33.88,33.86,33.88,71180.0,29.9352,29.944,29.9263,29.944,71180.0
2017-04-12 13:00:00,33.88,33.91,33.88,33.91,79825.0,29.944,29.9705,29.944,29.9705,79825.0
2017-04-12 13:05:00,33.91,33.95,33.89,33.94,181825.0,29.9705,30.0059,29.9528,29.997,181825.0
2017-04-12 13:10:00,33.94,33.96,33.93,33.93,48160.0,29.997,30.0147,29.9882,29.9882,48160.0
2017-04-12 13:15:00,33.94,33.94,33.93,33.93,145040.0,29.997,29.997,29.9882,29.9882,145040.0
2017-04-12 13:20:00,33.93,33.93,33.9,33.9,162005.0,29.9882,29.9882,29.9617,29.9617,162005.0
2017-04-12 13:25:00,33.9,33.91,33.9,33.91,16085.0,29.9617,29.9705,29.9617,29.9705,16085.0
2017-04-12 13:30:00,33.91,33.91,33.89,33.91,39230.0,29.9705,29.9705,29.9528,29.9705,39230.0
2017-04-12 13:35:00,33.91,33.96,33.91,33.95,40160.0,29.9705,30.0147,29.9705,30.0059,40160.0
2017-04-12 13:40:00,33.96,33.97,33.95,33.97,54875.0,30.0147,30.0235,30.0059,30.0235,54875.0
2017-04-12 13:45:00,33.98,33.98,33.95,33.98,87440.0,30.0324,30.0324,30.0059,30.0324,87440.0
2017-04-12 13:50:00,33.98,33.98,33.95,33.96,40595.0,30.0324,30.0324,30.0059,30.0147,40595.0
2017-04-12 13:55:00,33.96,34.02,33.95,34.02,144535.0,30.0147,30.0677,30.0059,30.0677,144535.0
2017-04-12 14:00:00,34.02,34.02,33.98,33.98,107715.0,30.0677,30.0677,30.0324,30.0324,107715.0
2017-04-12 14:05:00,33.98,33.99,33.97,33.97,50310.0,30.0324,30.0412,30.0235,30.0235,50310.0
2017-04-12 14:10:00,33.97,33.98,33.97,33.97,75850.0,30.0235,30.0324,30.0235,30.0235,75850.0
2017-04-12 14:15:00,33.97,33.97,33.96,33.96,48325.0,30.0235,30.0235,30.0147,30.0147,48325.0
2017-04-12 14:20:00,33.96,33.97,33.95,33.96,21395.0,30.0147,30.0235,30.0059,30.0147,21395.0
2017-04-12 14:25:00,33.95,33.96,33.95,33.96,36580.0,30.0059,30.0147,30.0059,30.0147,36580.0
2017-04-12 14:30:00,33.95,33.98,33.95,33.98,46250.0,30.0059,30.0324,30.0059,30.0324,46250.0
2017-04-12 14:35:00,33.98,33.98,33.93,33.93,97000.0,30.0324,30.0324,29.9882,29.9882,97000.0
2017-04-12 14:40:00,33.91,33.92,33.9,33.91,46095.0,29.9705,29.9793,29.9617,29.9705,46095.0
2017-04-12 14:45:00,33.9,33.92,33.89,33.9,52450.0,29.9617,29.9793,29.9528,29.9617,52450.0
2017-04-12 14:50:00,33.9,33.91,33.88,33.91,166470.0,29.9617,29.9705,29.944,29.9705,166470.0
2017-04-12 14:55:00,33.91,33.92,33.91,33.91,35655.0,29.9705,29.9793,29.9705,29.9705,35655.0
2017-04-12 15:00:00,33.92,33.93,33.91,33.91,68415.0,29.9793,29.9882,29.9705,29.9705,68415.0
2017-04-12 15:05:00,33.91,33.91,33.89,33.9,68300.0,29.9705,29.9705,29.9528,29.9617,68300.0
2017-04-12 15:10:00,33.9,33.93,33.88,33.89,143140.0,29.9617,29.9882,29.944,29.9528,143140.0
2017-04-12 15:15:00,33.89,33.89,33.84,33.84,127510.0,29.9528,29.9528,29.9086,29.9086,127510.0
2017-04-12 15:20:00,33.84,33.92,33.84,33.9,199710.0,29.9086,29.9793,29.9086,29.9617,199710.0
2017-04-12 15:25:00,33.9,33.91,33.87,33.88,53795.0,29.9617,29.9705,29.9352,29.944,53795.0
2017-04-12 15:30:00,33.88,33.91,33.88,33.9,159185.0,29.944,29.9705,29.944,29.9617,159185.0
2017-04-12 15:35:00,33.91,33.91,33.87,33.87,114535.0,29.9705,29.9705,29.9352,29.9352,114535.0
2017-04-12 15:40:00,33.87,33.88,33.84,33.85,101120.0,29.9352,29.944,29.9086,29.9175,101120.0
2017-04-12 15:45:00,33.85,33.86,33.85,33.85,130555.0,29.9175,29.9263,29.9175,29.9175,130555.0
2017-04-12 15:50:00,33.85,33.88,33.85,33.88,122010.0,29.9175,29.944,29.9175,29.944,122010.0
2017-04-12 15:55:00,33.88,33.9,33.87,33.87,428000.0,29.944,29.9617,29.9352,29.9352,428000.0
2017-04-13 09:30:00,33.83,33.83,33.73,33.77,260605.0,29.8998,29.8998,29.8114,29.8468,260605.0
2017-04-13 09:35:00,33.76,33.81,33.74,33.8,133330.0,29.8379,29.8821,29.8203,29.8733,133330.0
2017-04-13 09:40:00,33.81,33.83,33.77,33.78,78465.0,29.8821,29.8998,29.8468,29.8556,78465.0
2017-04-13 09:45:00,33.78,33.79,33.74,33.79,143700.0,29.8556,29.8644,29.8203,29.8644,143700.0
2017-04-13 09:50:00,33.79,33.88,33.79,33.85,151285.0,29.8644,29.944,29.8644,29.9175,151285.0
2017-04-13 09:55:00,33.86,33.88,33.83,33.83,38710.0,29.9263,29.944,29.8998,29.8998,38710.0
2017-04-13 10:00:00,33.84,33.89,33.84,33.89,90205.0,29.9086,29.9528,29.9086,29.9528,90205.0
2017-04-13 10:05:00,33.89,33.89,33.84,33.85,70890.0,29.9528,29.9528,29.9086,29.9175,70890.0
2017-04-13 10:10:00,33.84,33.87,33.83,33.83,49495.0,29.9086,29.9352,29.8998,29.8998,49495.0
2017-04-13 10:15:00,33.83,33.85,33.82,33.83,33190.0,29.8998,29.9175,29.891,29.8998,33190.0
2017-04-13 10:20:00,33.82,33.82,33.78,33.82,32870.0,29.891,29.891,29.8556,29.891,32870.0
2017-04-13 10:25:00,33.82,33.83,33.76,33.77,48640.0,29.891,29.8998,29.8379,29.8468,48640.0
2017-04-13 10:30:00,33.76,33.81,33.76,33.81,55795.0,29.8379,29.8821,29.8379,29.8821,55795.0
2017-04-13 10:35:00,33.8,33.81,33.77,33.81,32465.0,29.8733,29.8821,29.8468,29.8821,32465.0
2017-04-13 10:40:00,33.8,33.83,33.8,33.83,65445.0,29.8733,29.8998,29.8733,29.8998,65445.0
2017-04-13 10:45:00,33.83,33.85,33.81,33.82,27755.0,29.8998,29.9175,29.8821,29.891,27755.0
2017-04-13 10:50:00,33.82,33.86,33.82,33.86,59030.0,29.891,29.9263,29.891,29.9263,59030.0
2017-04-13 10:55:00,33.86,33.86,33.83,33.83,43535.0,29.9263,29.9263,29.8998,29.8998,43535.0
2017-04-13 11:00:00,33.84,33.87,33.83,33.85,25925.0,29.9086,29.9352,29.8998,29.9175,25925.0
2017-04-13 11:05:00,33.84,33.85,33.83,33.84,35090.0,29.9086,29.9175,29.8998,29.9086,35090.0
2017-04-13 11:10:00,33.84,33.84,33.82,33.82,22950.0,29.9086,29.9086,29.891,29.891,22950.0
2017-04-13 11:15:00,33.82,33.83,33.78,33.79,48265.0,29.891,29.8998,29.8556,29.8644,48265.0
2017-04-13 11:20:00,33.78,33.81,33.78,33.8,14110.0,29.8556,29.8821,29.8556,29.8733,14110.0
2017-04-13 11:25:00,33.8,33.82,33.79,33.8,38395.0,29.8733,29.891,29.8644,29.8733,38395.0
2017-04-13 11:30:00,33.79,33.81,33.78,33.81,137795.0,29.8644,29.8821,29.8556,29.8821,137795.0
2017-04-13 11:35:00,33.81,33.82,33.78,33.78,42405.0,29.8821,29.891,29.8556,29.8556,42405.0
2017-04-13 11:40:00,33.78,33.78,33.76,33.78,41790.0,29.8556,29.8556,29.8379,29.8556,41790.0
2017-04-13 11:45:00,33.78,33.8,33.78,33.78,32130.0,29.8556,29.8733,29.8556,29.8556,32130.0
2017-04-13 11:50:00,33.79,33.82,33.79,33.81,71840.0,29.8644,29.891,29.8644,29.8821,71840.0
2017-04-13 11:55:00,33.81,33.82,33.78,33.79,74080.0,29.8821,29.891,29.8556,29.8644,74080.0
2017-04-13 12:00:00,33.79,33.79,33.74,33.75,126235.0,29.8644,29.8644,29.8203,29.8291,126235.0
2017-04-13 12:05:00,33.74,33.75,33.68,33.68,205500.0,29.8203,29.8291,29.7672,29.7672,205500.0
2017-04-13 12:10:00,33.68,33.71,33.68,33.7,29150.0,29.7672,29.7937,29.7672,29.7849,29150.0
2017-04-13 12:15:00,33.7,33.7,33.68,33.68,55885.0,29.7849,29.7849,29.7672,29.7672,55885.0
2017-04-13 12:20:00,33.69,33.7,33.67,33.67,88045.0,29.7761,29.7849,29.7584,29.7584,88045.0
2017-04-13 12:25:00,33.67,33.69,33.67,33.69,105045.0,29.7584,29.7761,29.7584,29.7761,105045.0
2017-04-13 12:30:00,33.69,33.71,33.69,33.71,35435.0,29.7761,29.7937,29.7761,29.7937,35435.0
2017-04-13 12:35:00,33.71,33.72,33.69,33.69,20785.0,29.7937,29.8026,29.7761,29.7761,20785.0
2017-04-13 12:40:00,33.7,33.7,33.65,33.66,73830.0,29.7849,29.7849,29.7407,29.7495,73830.0
2017-04-13 12:45:00,33.66,33.66,33.62,33.63,48365.0,29.7495,29.7495,29.7142,29.723,48365.0
2017-04-13 12:50:00,33.64,33.65,33.63,33.64,44200.0,29.7319,29.7407,29.723,29.7319,44200.0
2017-04-13 12:55:00,33.63,33.65,33.63,33.65,111780.0,29.723,29.7407,29.723,29.7407,111780.0
2017-04-13 13:00:00,33.64,33.64,33.6,33.61,48295.0,29.7319,29.7319,29.6965,29.7054,48295.0
2017-04-13 13:05:00,33.6,33.6,33.59,33.6,36255.0,29.6965,29.6965,29.6877,29.6965,36255.0
2017-04-13 13:10:00,33.61,33.61,33.57,33.59,66110.0,29.7054,29.7054,29.67,29.6877,66110.0
2017-04-13 13:15:00,33.59,33.6,33.59,33.59,22540.0,29.6877,29.6965,29.6877,29.6877,22540.0
2017-04-13 13:20:00,33.6,33.6,33.58,33.59,67330.0,29.6965,29.6965,29.6788,29.6877,67330.0
2017-04-13 13:25:00,33.59,33.62,33.59,33.62,13740.0,29.6877,29.7142,29.6877,29.7142,13740.0
2017-04-13 13:30:00,33.62,33.64,33.61,33.62,69525.0,29.7142,29.7319,29.7054,29.7142,69525.0
2017-04-13 13:35:00,33.62,33.63,33.62,33.62,45510.0,29.7142,29.723,29.7142,29.7142,45510.0
2017-04-13 13:40:00,33.61,33.61,33.57,33.57,112505.0,29.7054,29.7054,29.67,29.67,112505.0
2017-04-13 13:45:00,33.56,33.57,33.52,33.53,162970.0,29.6612,29.67,29.6258,29.6346,162970.0
2017-04-13 13:50:00,33.53,33.55,33.53,33.55,104795.0,29.6346,29.6523,29.6346,29.6523,104795.0
2017-04-13 13:55:00,33.56,33.56,33.55,33.56,82470.0,29.6612,29.6612,29.6523,29.6612,82470.0
2017-04-13 14:00:00,33.56,33.59,33.56,33.58,65370.0,29.6612,29.6877,29.6612,29.6788,65370.0
2017-04-13 14:05:00,33.59,33.64,33.59,33.64,193005.0,29.6877,29.7319,29.6877,29.7319,193005.0
2017-04-13 14:10:00,33.64,33.66,33.63,33.64,46405.0,29.7319,29.7495,29.723,29.7319,46405.0
2017-04-13 14:15:00,33.63,33.65,33.63,33.64,57095.0,29.723,29.7407,29.723,29.7319,57095.0
2017-04-13 14:20:00,33.64,33.66,33.63,33.64,82320.0,29.7319,29.7495,29.723,29.7319,82320.0
2017-04-13 14:25:00,33.64,33.66,33.64,33.65,103075.0,29.7319,29.7495,29.7319,29.7407,103075.0
2017-04-13 14:30:00,33.65,33.67,33.65,33.66,73710.0,29.7407,29.7584,29.7407,29.7495,73710.0
2017-04-13 14:35:00,33.66,33.66,33.63,33.63,107130.0,29.7495,29.7495,29.723,29.723,107130.0
2017-04-13 14:40:00,33.64,33.65,33.63,33.65,49165.0,29.7319,29.7407,29.723,29.7407,49165.0
2017-04-13 14:45:00,33.65,33.65,33.64,33.64,213375.0,29.7407,29.7407,29.7319,29.7319,213375.0
2017-04-13 14:50:00,33.64,33.65,33.62,33.63,445520.0,29.7319,29.7407,29.7142,29.723,445520.0
2017-04-13 14:55:00,33.63,33.66,33.62,33.66,92835.0,29.723,29.7495,29.7142,29.7495,92835.0
2017-04-13 15:00:00,33.65,33.66,33.65,33.65,46010.0,29.7407,29.7495,29.7407,29.7407,46010.0
2017-04-13 15:05:00,33.65,33.65,33.62,33.62,67280.0,29.7407,29.7407,29.7142,29.7142,67280.0
2017-04-13 15:10:00,33.61,33.61,33.58,33.59,116745.0,29.7054,29.7054,29.6788,29.6877,116745.0
2017-04-13 15:15:00,33.58,33.58,33.56,33.58,60835.0,29.6788,29.6788,29.6612,29.6788,60835.0
2017-04-13 15:20:00,33.58,33.6,33.58,33.6,48620.0,29.6788,29.6965,29.6788,29.6965,48620.0
2017-04-13 15:25:00,33.6,33.6,33.57,33.57,84765.0,29.6965,29.6965,29.67,29.67,84765.0
2017-04-13 15:30:00,33.57,33.58,33.54,33.54,104045.0,29.67,29.6788,29.6435,29.6435,104045.0
2017-04-13 15:35:00,33.54,33.54,33.52,33.52,66005.0,29.6435,29.6435,29.6258,29.6258,66005.0
2017-04-13 15:40:00,33.52,33.53,33.51,33.52,266155.0,29.6258,29.6346,29.617,29.6258,266155.0
2017-04-13 15:45:00,33.52,33.58,33.52,33.58,285815.0,29.6258,29.6788,29.6258,29.6788,285815.0
2017-04-13 15:50:00,33.57,33.58,33.54,33.55,352685.0,29.67,29.6788,29.6435,29.6523,352685.0
2017-04-13 15:55:00,33.55,33.55,33.49,33.49,715640.0,29.6523,29.6523,29.5993,29.5993,715640.0
2017-04-17 09:30:00,33.57,33.61,33.57,33.6,254600.0,29.67,29.7054,29.67,29.6965,254600.0
2017-04-17 09:35:00,33.6,33.61,33.54,33.56,112120.0,29.6965,29.7054,29.6435,29.6612,112120.0
2017-04-17 09:40:00,33.55,33.55,33.49,33.51,99525.0,29.6523,29.6523,29.5993,29.617,99525.0
2017-04-17 09:45:00,33.51,33.54,33.51,33.54,37445.0,29.617,29.6435,29.617,29.6435,37445.0
2017-04-17 09:50:00,33.55,33.61,33.55,33.61,119300.0,29.6523,29.7054,29.6523,29.7054,119300.0
2017-04-17 09:55:00,33.61,33.61,33.59,33.59,124555.0,29.7054,29.7054,29.6877,29.6877,124555.0
2017-04-17 10:00:00,33.6,33.62,33.58,33.61,58825.0,29.6965,29.7142,29.6788,29.7054,58825.0
2017-04-17 10:05:00,33.61,33.64,33.61,33.63,93345.0,29.7054,29.7319,29.7054,29.723,93345.0
2017-04-17 10:10:00,33.62,33.64,33.62,33.63,31500.0,29.7142,29.7319,29.7142,29.723,31500.0
2017-04-17 10:15:00,33.63,33.66,33.63,33.64,193680.0,29.723,29.7495,29.723,29.7319,193680.0
2017-04-17 10:20:00,33.63,33.64,33.62,33.63,26375.0,29.723,29.7319,29.7142,29.723,26375.0
2017-04-17 10:25:00,33.62,33.62,33.59,33.61,79260.0,29.7142,29.7142,29.6877,29.7054,79260.0
2017-04-17 10:30:00,33.61,33.65,33.61,33.62,69910.0,29.7054,29.7407,29.7054,29.7142,69910.0
2017-04-17 10:35:00,33.62,33.62,33.58,33.59,95425.0,29.7142,29.7142,29.6788,29.6877,95425.0
2017-04-17 10:40:00,33.6,33.6,33.58,33.58,45295.0,29.6965,29.6965,29.6788,29.6788,45295.0
2017-04-17 10:45:00,33.58,33.62,33.58,33.61,40255.0,29.6788,29.7142,29.6788,29.7054,40255.0
2017-04-17 10:50:00,33.61,33.65,33.6,33.64,51585.0,29.7054,29.7407,29.6965,29.7319,51585.0
2017-04-17 10:55:00,33.66,33.68,33.66,33.68,116285.0,29.7495,29.7672,29.7495,29.7672,116285.0
2017-04-17 11:00:00,33.68,33.72,33.68,33.72,125990.0,29.7672,29.8026,29.7672,29.8026,125990.0
2017-04-17 11:05:00,33.72,33.73,33.71,33.73,82650.0,29.8026,29.8114,29.7937,29.8114,82650.0
2017-04-17 11:10:00,33.73,33.74,33.73,33.73,84665.0,29.8114,29.8203,29.8114,29.8114,84665.0
2017-04-17 11:15:00,33.74,33.74,33.71,33.73,294885.0,29.8203,29.8203,29.7937,29.8114,294885.0
2017-04-17 11:20:00,33.74,33.74,33.71,33.73,53810.0,29.8203,29.8203,29.7937,29.8114,53810.0
2017-04-17 11:25:00,33.73,33.74,33.73,33.74,39300.0,29.8114,29.8203,29.8114,29.8203,39300.0
2017-04-17 11:30:00,33.74,33.74,33.72,33.72,54385.0,29.8203,29.8203,29.8026,29.8026,54385.0
2017-04-17 11:35:00,33.72,33.75,33.72,33.74,43675.0,29.8026,29.8291,29.8026,29.8203,43675.0
2017-04-17 11:40:00,33.75,33.76,33.72,33.72,62695.0,29.8291,29.8379,29.8026,29.8026,62695.0
2017-04-17 11:45:00,33.72,33.73,33.7,33.71,58770.0,29.8026,29.8114,29.7849,29.7937,58770.0
2017-04-17 11:50:00,33.7,33.72,33.7,33.7,8525.0,29.7849,29.8026,29.7849,29.7849,8525.0
2017-04-17 11:55:00,33.69,33.7,33.67,33.68,59395.0,29.7761,29.7849,29.7584,29.7672,59395.0
2017-04-17 12:00:00,33.67,33.7,33.67,33.69,65665.0,29.7584,29.7849,29.7584,29.7761,65665.0
2017-04-17 12:05:00,33.69,33.71,33.69,33.7,50010.0,29.7761,29.7937,29.7761,29.7849,50010.0
2017-04-17 12:10:00,33.7,33.7,33.69,33.7,15310.0,29.7849,29.7849,29.7761,29.7849,15310.0
2017-04-17 12:15:00,33.7,33.72,33.7,33.71,52290.0,29.7849,29.8026,29.7849,29.7937,52290.0
2017-04-17 12:20:00,33.7,33.74,33.7,33.74,22745.0,29.7849,29.8203,29.7849,29.8203,22745.0
2017-04-17 12:25:00,33.73,33.74,33.71,33.71,32190.0,29.8114,29.8203,29.7937,29.7937,32190.0
2017-04-17 12:30:00,33.71,33.72,33.7,33.7,32385.0,29.7937,29.8026,29.7849,29.7849,32385.0
2017-04-17 12:35:00,33.7,33.7,33.68,33.7,37095.0,29.7849,29.7849,29.7672,29.7849,37095.0
2017-04-17 12:40:00,33.7,33.72,33.69,33.71,22050.0,29.7849,29.8026,29.7761,29.7937,22050.0
2017-04-17 12:45:00,33.71,33.72,33.69,33.69,46330.0,29.7937,29.8026,29.7761,29.7761,46330.0
2017-04-17 12:50:00,33.69,33.69,33.68,33.69,25025.0,29.7761,29.7761,29.7672,29.7761,25025.0
2017-04-17 12:55:00,33.69,33.7,33.69,33.69,27765.0,29.7761,29.7849,29.7761,29.7761,27765.0
2017-04-17 13:00:00,33.69,33.69,33.68,33.69,74565.0,29.7761,29.7761,29.7672,29.7761,74565.0
2017-04-17 13:05:00,33.69,33.7,33.69,33.69,60405.0,29.7761,29.7849,29.7761,29.7761,60405.0
2017-04-17 13:10:00,33.7,33.71,33.68,33.68,56155.0,29.7849,29.7937,29.7672,29.7672,56155.0
2017-04-17 13:15:00,33.68,33.69,33.68,33.68,40145.0,29.7672,29.7761,29.7672,29.7672,40145.0
2017-04-17 13:20:00,33.68,33.69,33.68,33.68,9655.0,29.7672,29.7761,29.7672,29.7672,9655.0
2017-04-17 13:25:00,33.69,33.71,33.69,33.7,24900.0,29.7761,29.7937,29.7761,29.7849,24900.0
2017-04-17 13:30:00,33.71,33.72,33.71,33.72,9140.0,29.7937,29.8026,29.7937,29.8026,9140.0
2017-04-17 13:35:00,33.72,33.72,33.69,33.7,18615.0,29.8026,29.8026,29.7761,29.7849,18615.0
2017-04-17 13:40:00,33.71,33.71,33.69,33.69,61485.0,29.7937,29.7937,29.7761,29.7761,61485.0
2017-04-17 13:45:00,33.69,33.7,33.69,33.7,52270.0,29.7761,29.7849,29.7761,29.7849,52270.0
2017-04-17 13:50:00,33.7,33.7,33.69,33.69,18025.0,29.7849,29.7849,29.7761,29.7761,18025.0
2017-04-17 13:55:00,33.69,33.7,33.69,33.69,43985.0,29.7761,29.7849,29.7761,29.7761,43985.0
2017-04-17 14:00:00,33.69,33.7,33.68,33.7,57490.0,29.7761,29.7849,29.7672,29.7849,57490.0
2017-04-17 14:05:00,33.7,33.71,33.68,33.69,33135.0,29.7849,29.7937,29.7672,29.7761,33135.0
2017-04-17 14:10:00,33.69,33.7,33.69,33.69,272590.0,29.7761,29.7849,29.7761,29.7761,272590.0
2017-04-17 14:15:00,33.69,33.71,33.68,33.68,48600.0,29.7761,29.7937,29.7672,29.7672,48600.0
2017-04-17 14:20:00,33.68,33.7,33.68,33.69,25730.0,29.7672,29.7849,29.7672,29.7761,25730.0
2017-04-17 14:25:00,33.69,33.7,33.68,33.68,55645.0,29.7761,29.7849,29.7672,29.7672,55645.0
2017-04-17 14:30:00,33.69,33.71,33.69,33.71,39515.0,29.7761,29.7937,29.7761,29.7937,39515.0
2017-04-17 14:35:00,33.72,33.72,33.71,33.72,28260.0,29.8026,29.8026,29.7937,29.8026,28260.0
2017-04-17 14:40:00,33.73,33.73,33.72,33.73,42500.0,29.8114,29.8114,29.8026,29.8114,42500.0
2017-04-17 14:45:00,33.73,33.74,33.73,33.73,69340.0,29.8114,29.8203,29.8114,29.8114,69340.0
2017-04-17 14:50:00,33.72,33.73,33.71,33.71,63080.0,29.8026,29.8114,29.7937,29.7937,63080.0
2017-04-17 14:55:00,33.72,33.72,33.69,33.7,70950.0,29.8026,29.8026,29.7761,29.7849,70950.0
2017-04-17 15:00:00,33.7,33.71,33.69,33.7,59390.0,29.7849,29.7937,29.7761,29.7849,59390.0
2017-04-17 15:05:00,33.7,33.72,33.69,33.71,70255.0,29.7849,29.8026,29.7761,29.7937,70255.0
2017-04-17 15:10:00,33.72,33.72,33.71,33.72,34000.0,29.8026,29.8026,29.7937,29.8026,34000.0
2017-04-17 15:15:00,33.74,33.78,33.74,33.78,134515.0,29.8203,29.8556,29.8203,29.8556,134515.0
2017-04-17 15:20:00,33.78,33.79,33.78,33.79,143945.0,29.8556,29.8644,29.8556,29.8644,143945.0
2017-04-17 15:25:00,33.79,33.84,33.79,33.83,232495.0,29.8644,29.9086,29.8644,29.8998,232495.0
2017-04-17 15:30:00,33.83,33.84,33.8,33.8,149515.0,29.8998,29.9086,29.8733,29.8733,149515.0
2017-04-17 15:35:00,33.81,33.82,33.81,33.82,86440.0,29.8821,29.891,29.8821,29.891,86440.0
2017-04-17 15:40:00,33.83,33.83,33.82,33.82,44520.0,29.8998,29.8998,29.891,29.891,44520.0
2017-04-17 15:45:00,33.82,33.88,33.82,33.87,213610.0,29.891,29.944,29.891,29.9352,213610.0
2017-04-17 15:50:00,33.88,33.89,33.86,33.88,192710.0,29.944,29.9528,29.9263,29.944,192710.0
2017-04-17 15:55:00,33.88,33.9,33.87,33.89,482060.0,29.944,29.9617,29.9352,29.9528,482060.0
2017-04-18 09:30:00,33.78,33.82,33.73,33.79,180250.0,29.8556,29.891,29.8114,29.8644,180250.0
2017-04-18 09:35:00,33.79,33.85,33.75,33.84,245145.0,29.8644,29.9175,29.8291,29.9086,245145.0
2017-04-18 09:40:00,33.83,33.87,33.82,33.86,64670.0,29.8998,29.9352,29.891,29.9263,64670.0
2017-04-18 09:45:00,33.87,33.87,33.84,33.84,64650.0,29.9352,29.9352,29.9086,29.9086,64650.0
2017-04-18 09:50:00,33.83,33.85,33.82,33.84,33725.0,29.8998,29.9175,29.891,29.9086,33725.0
2017-04-18 09:55:00,33.84,33.9,33.83,33.9,39805.0,29.9086,29.9617,29.8998,29.9617,39805.0
2017-04-18 10:00:00,33.91,33.91,33.85,33.85,48420.0,29.9705,29.9705,29.9175,29.9175,48420.0
2017-04-18 10:05:00,33.86,33.86,33.84,33.85,61630.0,29.9263,29.9263,29.9086,29.9175,61630.0
2017-04-18 10:10:00,33.86,33.87,33.83,33.85,63165.0,29.9263,29.9352,29.8998,29.9175,63165.0
2017-04-18 10:15:00,33.84,33.86,33.78,33.79,125615.0,29.9086,29.9263,29.8556,29.8644,125615.0
2017-04-18 10:20:00,33.77,33.8,33.77,33.79,113765.0,29.8468,29.8733,29.8468,29.8644,113765.0
2017-04-18 10:25:00,33.79,33.83,33.78,33.82,44520.0,29.8644,29.8998,29.8556,29.891,44520.0
2017-04-18 10:30:00,33.8,33.84,33.8,33.83,90200.0,29.8733,29.9086,29.8733,29.8998,90200.0
2017-04-18 10:35:00,33.85,33.86,33.83,33.86,23960.0,29.9175,29.9263,29.8998,29.9263,23960.0
2017-04-18 10:40:00,33.86,33.87,33.84,33.87,80565.0,29.9263,29.9352,29.9086,29.9352,80565.0
2017-04-18 10:45:00,33.88,33.88,33.85,33.86,33455.0,29.944,29.944,29.9175,29.9263,33455.0
2017-04-18 10:50:00,33.84,33.84,33.82,33.84,45765.0,29.9086,29.9086,29.891,29.9086,45765.0
2017-04-18 10:55:00,33.83,33.84,33.81,33.84,41900.0,29.8998,29.9086,29.8821,29.9086,41900.0
2017-04-18 11:00:00,33.84,33.84,33.8,33.8,35645.0,29.9086,29.9086,29.8733,29.8733,35645.0
2017-04-18 11:05:00,33.8,33.84,33.8,33.84,73365.0,29.8733,29.9086,29.8733,29.9086,73365.0
2017-04-18 11:10:00,33.84,33.86,33.84,33.85,48580.0,29.9086,29.9263,29.9086,29.9175,48580.0
2017-04-18 11:15:00,33.84,33.86,33.82,33.83,57470.0,29.9086,29.9263,29.891,29.8998,57470.0
2017-04-18 11:20:00,33.83,33.84,33.81,33.83,43350.0,29.8998,29.9086,29.8821,29.8998,43350.0
2017-04-18 11:25:00,33.83,33.88,33.82,33.86,36660.0,29.8998,29.944,29.891,29.9263,36660.0
2017-04-18 11:30:00,33.85,33.85,33.81,33.81,35280.0,29.9175,29.9175,29.8821,29.8821,35280.0
2017-04-18 11:35:00,33.8,33.8,33.77,33.78,82310.0,29.8733,29.8733,29.8468,29.8556,82310.0
2017-04-18 11:40:00,33.77,33.77,33.74,33.74,68115.0,29.8468,29.8468,29.8203,29.8203,68115.0
2017-04-18 11:45:00,33.74,33.76,33.74,33.76,14320.0,29.8203,29.8379,29.8203,29.8379,14320.0
2017-04-18 11:50:00,33.76,33.78,33.74,33.78,223170.0,29.8379,29.8556,29.8203,29.8556,223170.0
2017-04-18 11:55:00,33.78,33.78,33.72,33.72,90905.0,29.8556,29.8556,29.8026,29.8026,90905.0
2017-04-18 12:00:00,33.71,33.72,33.67,33.72,162565.0,29.7937,29.8026,29.7584,29.8026,162565.0
2017-04-18 12:05:00,33.72,33.73,33.7,33.71,41165.0,29.8026,29.8114,29.7849,29.7937,41165.0
2017-04-18 12:10:00,33.71,33.71,33.68,33.71,70600.0,29.7937,29.7937,29.7672,29.7937,70600.0
2017-04-18 12:15:00,33.71,33.71,33.69,33.7,47740.0,29.7937,29.7937,29.7761,29.7849,47740.0
2017-04-18 12:20:00,33.71,33.74,33.71,33.74,29890.0,29.7937,29.8203,29.7937,29.8203,29890.0
2017-04-18 12:25:00,33.74,33.74,33.73,33.73,19325.0,29.8203,29.8203,29.8114,29.8114,19325.0
2017-04-18 12:30:00,33.72,33.74,33.72,33.73,45140.0,29.8026,29.8203,29.8026,29.8114,45140.0
2017-04-18 12:35:00,33.73,33.73,33.7,33.7,41830.0,29.8114,29.8114,29.7849,29.7849,41830.0
2017-04-18 12:40:00,33.7,33.73,33.7,33.73,28780.0,29.7849,29.8114,29.7849,29.8114,28780.0
2017-04-18 12:45:00,33.72,33.72,33.71,33.71,18240.0,29.8026,29.8026,29.7937,29.7937,18240.0
2017-04-18 12:50:00,33.71,33.76,33.71,33.75,26175.0,29.7937,29.8379,29.7937,29.8291,26175.0
2017-04-18 12:55:00,33.74,33.76,33.73,33.73,61215.0,29.8203,29.8379,29.8114,29.8114,61215.0
2017-04-18 13:00:00,33.73,33.74,33.72,33.73,48700.0,29.8114,29.8203,29.8026,29.8114,48700.0
2017-04-18 13:05:00,33.73,33.74,33.72,33.74,23060.0,29.8114,29.8203,29.8026,29.8203,23060.0
2017-04-18 13:10:00,33.74,33.78,33.73,33.78,74155.0,29.8203,29.8556,29.8114,29.8556,74155.0
2017-04-18 13:15:00,33.79,33.79,33.77,33.78,58490.0,29.8644,29.8644,29.8468,29.8556,58490.0
2017-04-18 13:20:00,33.78,33.8,33.77,33.78,30420.0,29.8556,29.8733,29.8468,29.8556,30420.0
2017-04-18 13:25:00,33.79,33.81,33.79,33.8,60700.0,29.8644,29.8821,29.8644,29.8733,60700.0
2017-04-18 13:30:00,33.81,33.82,33.79,33.82,75370.0,29.8821,29.891,29.8644,29.891,75370.0
2017-04-18 13:35:00,33.83,33.84,33.82,33.82,154650.0,29.8998,29.9086,29.891,29.891,154650.0
2017-04-18 13:40:00,33.83,33.84,33.83,33.83,92645.0,29.8998,29.9086,29.8998,29.8998,92645.0
2017-04-18 13:45:00,33.83,33.84,33.82,33.84,24515.0,29.8998,29.9086,29.891,29.9086,24515.0
2017-04-18 13:50:00,33.84,33.84,33.83,33.84,28495.0,29.9086,29.9086,29.8998,29.9086,28495.0
2017-04-18 13:55:00,33.83,33.83,33.82,33.83,27410.0,29.8998,29.8998,29.891,29.8998,27410.0
2017-04-18 14:00:00,33.83,33.88,33.83,33.87,118835.0,29.8998,29.944,29.8998,29.9352,118835.0
2017-04-18 14:05:00,33.87,33.88,33.86,33.86,54215.0,29.9352,29.944,29.9263,29.9263,54215.0
2017-04-18 14:10:00,33.87,33.88,33.86,33.87,112700.0,29.9352,29.944,29.9263,29.9352,112700.0
2017-04-18 14:15:00,33.88,33.89,33.88,33.88,13990.0,29.944,29.9528,29.944,29.944,13990.0
2017-04-18 14:20:00,33.88,33.89,33.85,33.86,30445.0,29.944,29.9528,29.9175,29.9263,30445.0
2017-04-18 14:25:00,33.86,33.88,33.85,33.88,46105.0,29.9263,29.944,29.9175,29.944,46105.0
2017-04-18 14:30:00,33.88,33.88,33.86,33.88,42235.0,29.944,29.944,29.9263,29.944,42235.0
2017-04-18 14:35:00,33.88,33.9,33.88,33.88,240200.0,29.944,29.9617,29.944,29.944,240200.0
2017-04-18 14:40:00,33.88,33.89,33.85,33.85,151575.0,29.944,29.9528,29.9175,29.9175,151575.0
2017-04-18 14:45:00,33.85,33.86,33.84,33.86,59040.0,29.9175,29.9263,29.9086,29.9263,59040.0
2017-04-18 14:50:00,33.86,33.87,33.85,33.86,33645.0,29.9263,29.9352,29.9175,29.9263,33645.0
2017-04-18 14:55:00,33.86,33.86,33.82,33.84,28990.0,29.9263,29.9263,29.891,29.9086,28990.0
2017-04-18 15:00:00,33.85,33.85,33.81,33.82,43830.0,29.9175,29.9175,29.8821,29.891,43830.0
2017-04-18 15:05:00,33.82,33.85,33.82,33.85,83785.0,29.891,29.9175,29.891,29.9175,83785.0
2017-04-18 15:10:00,33.86,33.86,33.83,33.85,65690.0,29.9263,29.9263,29.8998,29.9175,65690.0
2017-04-18 15:15:00,33.85,33.87,33.84,33.87,80320.0,29.9175,29.9352,29.9086,29.9352,80320.0
2017-04-18 15:20:00,33.88,33.89,33.87,33.89,43315.0,29.944,29.9528,29.9352,29.9528,43315.0
2017-04-18 15:25:00,33.89,33.9,33.88,33.88,18590.0,29.9528,29.9617,29.944,29.944,18590.0
2017-04-18 15:30:00,33.88,33.89,33.88,33.89,51375.0,29.944,29.9528,29.944,29.9528,51375.0
2017-04-18 15:35:00,33.89,33.92,33.89,33.92,36815.0,29.9528,29.9793,29.9528,29.9793,36815.0
2017-04-18 15:40:00,33.92,33.93,33.91,33.91,60950.0,29.9793,29.9882,29.9705,29.9705,60950.0
2017-04-18 15:45:00,33.9,33.92,33.9,33.92,273035.0,29.9617,29.9793,29.9617,29.9793,273035.0
2017-04-18 15:50:00,33.92,33.92,33.89,33.89,219405.0,29.9793,29.9793,29.9528,29.9528,219405.0
2017-04-18 15:55:00,33.89,33.9,33.88,33.89,321205.0,29.9528,29.9617,29.944,29.9528,321205.0
2017-04-19 09:30:00,34.0,34.09,34.0,34.06,237045.0,30.05,30.1296,30.05,30.1031,237045.0
2017-04-19 09:35:00,34.08,34.1,34.07,34.08,23255.0,30.1208,30.1384,30.1119,30.1208,23255.0
2017-04-19 09:40:00,34.08,34.08,34.02,34.03,150060.0,30.1208,30.1208,30.0677,30.0766,150060.0
2017-04-19 09:45:00,34.04,34.07,34.01,34.05,191025.0,30.0854,30.1119,30.0589,30.0942,191025.0
2017-04-19 09:50:00,34.05,34.08,34.05,34.08,86720.0,30.0942,30.1208,30.0942,30.1208,86720.0
2017-04-19 09:55:00,34.09,34.14,34.09,34.14,32095.0,30.1296,30.1738,30.1296,30.1738,32095.0
2017-04-19 10:00:00,34.14,34.15,34.11,34.11,54345.0,30.1738,30.1826,30.1473,30.1473,54345.0
2017-04-19 10:05:00,34.11,34.12,34.09,34.1,32075.0,30.1473,30.1561,30.1296,30.1384,32075.0
2017-04-19 10:10:00,34.09,34.11,34.08,34.09,17910.0,30.1296,30.1473,30.1208,30.1296,17910.0
2017-04-19 10:15:00,34.1,34.12,34.08,34.1,15730.0,30.1384,30.1561,30.1208,30.1384,15730.0
2017-04-19 10:20:00,34.09,34.1,34.06,34.09,52895.0,30.1296,30.1384,30.1031,30.1296,52895.0
2017-04-19 10:25:00,34.1,34.1,34.09,34.1,22405.0,30.1384,30.1384,30.1296,30.1384,22405.0
2017-04-19 10:30:00,34.1,34.12,34.06,34.12,103805.0,30.1384,30.1561,30.1031,30.1561,103805.0
2017-04-19 10:35:00,34.12,34.13,34.1,34.12,169975.0,30.1561,30.1649,30.1384,30.1561,169975.0
2017-04-19 10:40:00,34.12,34.12,34.09,34.09,47725.0,30.1561,30.1561,30.1296,30.1296,47725.0
2017-04-19 10:45:00,34.09,34.11,34.05,34.06,72645.0,30.1296,30.1473,30.0942,30.1031,72645.0
2017-04-19 10:50:00,34.05,34.07,34.05,34.06,70295.0,30.0942,30.1119,30.0942,30.1031,70295.0
2017-04-19 10:55:00,34.07,34.09,34.06,34.08,267455.0,30.1119,30.1296,30.1031,30.1208,267455.0
2017-04-19 11:00:00,34.08,34.09,34.07,34.08,36505.0,30.1208,30.1296,30.1119,30.1208,36505.0
2017-04-19 11:05:00,34.09,34.1,34.08,34.08,22455.0,30.1296,30.1384,30.1208,30.1208,22455.0
2017-04-19 11:10:00,34.08,34.09,34.07,34.09,11910.0,30.1208,30.1296,30.1119,30.1296,11910.0
2017-04-19 11:15:00,34.1,34.1,34.08,34.09,87390.0,30.1384,30.1384,30.1208,30.1296,87390.0
2017-04-19 11:20:00,34.1,34.11,34.09,34.11,36145.0,30.1384,30.1473,30.1296,30.1473,36145.0
2017-04-19 11:25:00,34.11,34.16,34.11,34.15,62855.0,30.1473,30.1915,30.1473,30.1826,62855.0
2017-04-19 11:30:00,34.15,34.15,34.13,34.15,71255.0,30.1826,30.1826,30.1649,30.1826,71255.0
2017-04-19 11:35:00,34.15,34.17,34.15,34.15,34250.0,30.1826,30.2003,30.1826,30.1826,34250.0
2017-04-19 11:40:00,34.16,34.16,34.14,34.14,25835.0,30.1915,30.1915,30.1738,30.1738,25835.0
2017-04-19 11:45:00,34.15,34.15,34.11,34.12,46545.0,30.1826,30.1826,30.1473,30.1561,46545.0
2017-04-19 11:50:00,34.11,34.13,34.1,34.1,47060.0,30.1473,30.1649,30.1384,30.1384,47060.0
2017-04-19 11:55:00,34.1,34.11,34.09,34.1,96575.0,30.1384,30.1473,30.1296,30.1384,96575.0
2017-04-19 12:00:00,34.1,34.11,34.09,34.09,34535.0,30.1384,30.1473,30.1296,30.1296,34535.0
2017-04-19 12:05:00,34.09,34.09,34.06,34.06,66605.0,30.1296,30.1296,30.1031,30.1031,66605.0
2017-04-19 12:10:00,34.05,34.06,34.03,34.06,178155.0,30.0942,30.1031,30.0766,30.1031,178155.0
2017-04-19 12:15:00,34.06,34.07,34.05,34.06,49705.0,30.1031,30.1119,30.0942,30.1031,49705.0
2017-04-19 12:20:00,34.06,34.1,34.06,34.09,28630.0,30.1031,30.1384,30.1031,30.1296,28630.0
2017-04-19 12:25:00,34.09,34.09,34.07,34.07,87115.0,30.1296,30.1296,30.1119,30.1119,87115.0
2017-04-19 12:30:00,34.06,34.08,34.06,34.08,14145.0,30.1031,30.1208,30.1031,30.1208,14145.0
2017-04-19 12:35:00,34.08,34.08,34.07,34.07,13865.0,30.1208,30.1208,30.1119,30.1119,13865.0
2017-04-19 12:40:00,34.07,34.08,34.05,34.05,39655.0,30.1119,30.1208,30.0942,30.0942,39655.0
2017-04-19 12:45:00,34.05,34.06,34.04,34.05,33310.0,30.0942,30.1031,30.0854,30.0942,33310.0
2017-04-19 12:50:00,34.05,34.06,34.04,34.06,25015.0,30.0942,30.1031,30.0854,30.1031,25015.0
2017-04-19 12:55:00,34.05,34.07,34.05,34.07,40720.0,30.0942,30.1119,30.0942,30.1119,40720.0
2017-04-19 13:00:00,34.06,34.07,34.04,34.04,38380.0,30.1031,30.1119,30.0854,30.0854,38380.0
2017-04-19 13:05:00,34.03,34.04,34.01,34.02,35225.0,30.0766,30.0854,30.0589,30.0677,35225.0
2017-04-19 13:10:00,34.02,34.02,33.99,34.0,162190.0,30.0677,30.0677,30.0412,30.05,162190.0
2017-04-19 13:15:00,34.02,34.02,34.01,34.01,17255.0,30.0677,30.0677,30.0589,30.0589,17255.0
2017-04-19 13:20:00,34.01,34.06,34.01,34.05,70045.0,30.0589,30.1031,30.0589,30.0942,70045.0
2017-04-19 13:25:00,34.05,34.05,34.04,34.04,32170.0,30.0942,30.0942,30.0854,30.0854,32170.0
2017-04-19 13:30:00,34.03,34.05,34.03,34.05,363155.0,30.0766,30.0942,30.0766,30.0942,363155.0
2017-04-19 13:35:00,34.04,34.04,34.02,34.03,34895.0,30.0854,30.0854,30.0677,30.0766,34895.0
2017-04-19 13:40:00,34.03,34.05,34.03,34.04,27280.0,30.0766,30.0942,30.0766,30.0854,27280.0
2017-04-19 13:45:00,34.04,34.07,34.03,34.06,40195.0,30.0854,30.1119,30.0766,30.1031,40195.0
2017-04-19 13:50:00,34.06,34.07,34.06,34.06,27125.0,30.1031,30.1119,30.1031,30.1031,27125.0
2017-04-19 13:55:00,34.05,34.05,34.03,34.04,27740.0,30.0942,30.0942,30.0766,30.0854,27740.0
2017-04-19 14:00:00,34.05,34.06,34.04,34.04,53115.0,30.0942,30.1031,30.0854,30.0854,53115.0
2017-04-19 14:05:00,34.03,34.04,34.02,34.03,44850.0,30.0766,30.0854,30.0677,30.0766,44850.0
2017-04-19 14:10:00,34.04,34.04,34.02,34.02,9590.0,30.0854,30.0854,30.0677,30.0677,9590.0
2017-04-19 14:15:00,34.01,34.01,33.98,34.01,66390.0,30.0589,30.0589,30.0324,30.0589,66390.0
2017-04-19 14:20:00,34.01,34.01,33.99,33.99,59115.0,30.0589,30.0589,30.0412,30.0412,59115.0
2017-04-19 14:25:00,34.0,34.03,33.99,34.03,86755.0,30.05,30.0766,30.0412,30.0766,86755.0
2017-04-19 14:30:00,34.03,34.04,34.02,34.03,50445.0,30.0766,30.0854,30.0677,30.0766,50445.0
2017-04-19 14:35:00,34.03,34.05,34.03,34.04,24440.0,30.0766,30.0942,30.0766,30.0854,24440.0
2017-04-19 14:40:00,34.05,34.05,34.03,34.04,47755.0,30.0942,30.0942,30.0766,30.0854,47755.0
2017-04-19 14:45:00,34.03,34.03,34.0,34.0,49705.0,30.0766,30.0766,30.05,30.05,49705.0
2017-04-19 14:50:00,34.0,34.01,33.95,33.97,130955.0,30.05,30.0589,30.0059,30.0235,130955.0
2017-04-19 14:55:00,33.96,33.98,33.96,33.97,28130.0,30.0147,30.0324,30.0147,30.0235,28130.0
2017-04-19 15:00:00,33.97,33.98,33.94,33.97,81815.0,30.0235,30.0324,29.997,30.0235,81815.0
2017-04-19 15:05:00,33.98,33.98,33.96,33.98,46445.0,30.0324,30.0324,30.0147,30.0324,46445.0
2017-04-19 15:10:00,33.98,34.0,33.98,33.99,62055.0,30.0324,30.05,30.0324,30.0412,62055.0
2017-04-19 15:15:00,33.99,34.02,33.99,34.02,36530.0,30.0412,30.0677,30.0412,30.0677,36530.0
2017-04-19 15:20:00,34.02,34.02,33.99,34.0,43610.0,30.0677,30.0677,30.0412,30.05,43610.0
2017-04-19 15:25:00,34.0,34.0,33.94,33.95,146305.0,30.05,30.05,29.997,30.0059,146305.0
2017-04-19 15:30:00,33.94,33.95,33.91,33.92,103725.0,29.997,30.0059,29.9705,29.9793,103725.0
2017-04-19 15:35:00,33.92,33.96,33.92,33.95,119740.0,29.9793,30.0147,29.9793,30.0059,119740.0
2017-04-19 15:40:00,33.95,33.95,33.93,33.94,242630.0,30.0059,30.0059,29.9882,29.997,242630.0
2017-04-19 15:45:00,33.94,33.96,33.94,33.95,77380.0,29.997,30.0147,29.997,30.0059,77380.0
2017-04-19 15:50:00,33.95,33.96,33.93,33.96,178745.0,30.0059,30.0147,29.9882,30.0147,178745.0
2017-04-19 15:55:00,33.97,33.98,33.96,33.96,388585.0,30.0235,30.0324,30.0147,30.0147,388585.0
2017-04-20 09:30:00,34.07,34.13,34.06,34.13,296420.0,30.1119,30.1649,30.1031,30.1649,296420.0
2017-04-20 09:35:00,34.13,34.16,34.12,34.14,171795.0,30.1649,30.1915,30.1561,30.1738,171795.0
2017-04-20 09:40:00,34.13,34.14,34.09,34.1,150725.0,30.1649,30.1738,30.1296,30.1384,150725.0
2017-04-20 09:45:00,34.11,34.11,34.06,34.08,38085.0,30.1473,30.1473,30.1031,30.1208,38085.0
2017-04-20 09:50:00,34.07,34.09,34.06,34.08,44930.0,30.1119,30.1296,30.1031,30.1208,44930.0
2017-04-20 09:55:00,34.07,34.07,34.01,34.03,68545.0,30.1119,30.1119,30.0589,30.0766,68545.0
2017-04-20 10:00:00,34.04,34.08,34.03,34.07,85265.0,30.0854,30.1208,30.0766,30.1119,85265.0
2017-04-20 10:05:00,34.06,34.08,34.04,34.06,68800.0,30.1031,30.1208,30.0854,30.1031,68800.0
2017-04-20 10:10:00,34.07,34.11,34.07,34.07,245880.0,30.1119,30.1473,30.1119,30.1119,245880.0
2017-04-20 10:15:00,34.08,34.08,34.04,34.05,74195.0,30.1208,30.1208,30.0854,30.0942,74195.0
2017-04-20 10:20:00,34.06,34.08,34.05,34.06,73560.0,30.1031,30.1208,30.0942,30.1031,73560.0
2017-04-20 10:25:00,34.06,34.06,34.03,34.04,34785.0,30.1031,30.1031,30.0766,30.0854,34785.0
2017-04-20 10:30:00,34.05,34.05,34.03,34.05,107185.0,30.0942,30.0942,30.0766,30.0942,107185.0
2017-04-20 10:35:00,34.04,34.04,34.01,34.03,43675.0,30.0854,30.0854,30.0589,30.0766,43675.0
2017-04-20 10:40:00,34.03,34.07,34.02,34.06,37755.0,30.0766,30.1119,30.0677,30.1031,37755.0
2017-04-20 10:45:00,34.08,34.09,34.07,34.09,33530.0,30.1208,30.1296,30.1119,30.1296,33530.0
2017-04-20 10:50:00,34.09,34.12,34.09,34.12,42655.0,30.1296,30.1561,30.1296,30.1561,42655.0
2017-04-20 10:55:00,34.11,34.13,34.11,34.12,100295.0,30.1473,30.1649,30.1473,30.1561,100295.0
2017-04-20 11:00:00,34.13,34.13,34.09,34.09,91405.0,30.1649,30.1649,30.1296,30.1296,91405.0
2017-04-20 11:05:00,34.09,34.12,34.09,34.12,111450.0,30.1296,30.1561,30.1296,30.1561,111450.0
2017-04-20 11:10:00,34.14,34.15,34.13,34.14,45170.0,30.1738,30.1826,30.1649,30.1738,45170.0
2017-04-20 11:15:00,34.14,34.15,34.12,34.15,20965.0,30.1738,30.1826,30.1561,30.1826,20965.0
2017-04-20 11:20:00,34.15,34.17,34.14,34.17,44915.0,30.1826,30.2003,30.1738,30.2003,44915.0
2017-04-20 11:25:00,34.16,34.18,34.16,34.18,70355.0,30.1915,30.2091,30.1915,30.2091,70355.0
2017-04-20 11:30:00,34.18,34.19,34.18,34.18,11430.0,30.2091,30.218,30.2091,30.2091,11430.0
2017-04-20 11:35:00,34.2,34.22,34.19,34.21,68330.0,30.2268,30.2445,30.218,30.2357,68330.0
2017-04-20 11:40:00,34.21,34.21,34.18,34.21,73885.0,30.2357,30.2357,30.2091,30.2357,73885.0
2017-04-20 11:45:00,34.21,34.25,34.21,34.23,135330.0,30.2357,30.271,30.2357,30.2533,135330.0
2017-04-20 11:50:00,34.24,34.24,34.23,34.23,47900.0,30.2622,30.2622,30.2533,30.2533,47900.0
2017-04-20 11:55:00,34.23,34.25,34.23,34.24,31410.0,30.2533,30.271,30.2533,30.2622,31410.0
2017-04-20 12:00:00,34.24,34.27,34.24,34.25,71555.0,30.2622,30.2887,30.2622,30.271,71555.0
2017-04-20 12:05:00,34.26,34.27,34.25,34.26,64815.0,30.2798,30.2887,30.271,30.2798,64815.0
2017-04-20 12:10:00,34.27,34.29,34.27,34.28,121450.0,30.2887,30.3064,30.2887,30.2975,121450.0
2017-04-20 12:15:00,34.28,34.28,34.27,34.28,25030.0,30.2975,30.2975,30.2887,30.2975,25030.0
2017-04-20 12:20:00,34.28,34.29,34.26,34.28,76610.0,30.2975,30.3064,30.2798,30.2975,76610.0
2017-04-20 12:25:00,34.28,34.28,34.25,34.25,91535.0,30.2975,30.2975,30.271,30.271,91535.0
2017-04-20 12:30:00,34.25,34.28,34.25,34.26,27950.0,30.271,30.2975,30.271,30.2798,27950.0
2017-04-20 12:35:00,34.27,34.27,34.25,34.26,29675.0,30.2887,30.2887,30.271,30.2798,29675.0
2017-04-20 12:40:00,34.26,34.28,34.26,34.28,40270.0,30.2798,30.2975,30.2798,30.2975,40270.0
2017-04-20 12:45:00,34.28,34.29,34.27,34.29,23865.0,30.2975,30.3064,30.2887,30.3064,23865.0
2017-04-20 12:50:00,34.29,34.31,34.29,34.3,15990.0,30.3064,30.324,30.3064,30.3152,15990.0
2017-04-20 12:55:00,34.3,34.3,34.26,34.27,61570.0,30.3152,30.3152,30.2798,30.2887,61570.0
2017-04-20 13:00:00,34.28,34.28,34.27,34.28,13480.0,30.2975,30.2975,30.2887,30.2975,13480.0
2017-04-20 13:05:00,34.27,34.27,34.25,34.25,188470.0,30.2887,30.2887,30.271,30.271,188470.0
2017-04-20 13:10:00,34.25,34.26,34.24,34.25,93835.0,30.271,30.2798,30.2622,30.271,93835.0
2017-04-20 13:15:00,34.26,34.26,34.23,34.23,86750.0,30.2798,30.2798,30.2533,30.2533,86750.0
2017-04-20 13:20:00,34.23,34.24,34.22,34.24,23645.0,30.2533,30.2622,30.2445,30.2622,23645.0
2017-04-20 13:25:00,34.24,34.26,34.24,34.26,55230.0,30.2622,30.2798,30.2622,30.2798,55230.0
2017-04-20 13:30:00,34.26,34.27,34.26,34.27,56345.0,30.2798,30.2887,30.2798,30.2887,56345.0
2017-04-20 13:35:00,34.27,34.28,34.27,34.28,53455.0,30.2887,30.2975,30.2887,30.2975,53455.0
2017-04-20 13:40:00,34.27,34.29,34.27,34.29,23395.0,30.2887,30.3064,30.2887,30.3064,23395.0
2017-04-20 13:45:00,34.28,34.29,34.27,34.28,15255.0,30.2975,30.3064,30.2887,30.2975,15255.0
2017-04-20 13:50:00,34.29,34.31,34.29,34.31,30530.0,30.3064,30.324,30.3064,30.324,30530.0
2017-04-20 13:55:00,34.32,34.32,34.31,34.31,48535.0,30.3329,30.3329,30.324,30.324,48535.0
2017-04-20 14:00:00,34.32,34.32,34.31,34.31,38470.0,30.3329,30.3329,30.324,30.324,38470.0
2017-04-20 14:05:00,34.32,34.32,34.28,34.29,61795.0,30.3329,30.3329,30.2975,30.3064,61795.0
2017-04-20 14:10:00,34.29,34.29,34.27,34.27,48325.0,30.3064,30.3064,30.2887,30.2887,48325.0
2017-04-20 14:15:00,34.28,34.3,34.27,34.29,25615.0,30.2975,30.3152,30.2887,30.3064,25615.0
2017-04-20 14:20:00,34.29,34.3,34.28,34.3,36970.0,30.3064,30.3152,30.2975,30.3152,36970.0
2017-04-20 14:25:00,34.3,34.31,34.3,34.3,23320.0,30.3152,30.324,30.3152,30.3152,23320.0
2017-04-20 14:30:00,34.3,34.31,34.29,34.3,25505.0,30.3152,30.324,30.3064,30.3152,25505.0
2017-04-20 14:35:00,34.31,34.32,34.31,34.31,47970.0,30.324,30.3329,30.324,30.324,47970.0
2017-04-20 14:40:00,34.31,34.31,34.29,34.29,70905.0,30.324,30.324,30.3064,30.3064,70905.0
2017-04-20 14:45:00,34.29,34.3,34.29,34.3,21640.0,30.3064,30.3152,30.3064,30.3152,21640.0
2017-04-20 14:50:00,34.29,34.31,34.29,34.3,35740.0,30.3064,30.324,30.3064,30.3152,35740.0
2017-04-20 14:55:00,34.3,34.32,34.3,34.3,51425.0,30.3152,30.3329,30.3152,30.3152,51425.0
2017-04-20 15:00:00,34.29,34.3,34.27,34.29,79295.0,30.3064,30.3152,30.2887,30.3064,79295.0
2017-04-20 15:05:00,34.29,34.31,34.29,34.31,41510.0,30.3064,30.324,30.3064,30.324,41510.0
2017-04-20 15:10:00,34.3,34.31,34.29,34.31,79360.0,30.3152,30.324,30.3064,30.324,79360.0
2017-04-20 15:15:00,34.31,34.32,34.29,34.3,56520.0,30.324,30.3329,30.3064,30.3152,56520.0
2017-04-20 15:20:00,34.28,34.29,34.26,34.26,51015.0,30.2975,30.3064,30.2798,30.2798,51015.0
2017-04-20 15:25:00,34.27,34.29,34.26,34.29,40140.0,30.2887,30.3064,30.2798,30.3064,40140.0
2017-04-20 15:30:00,34.29,34.31,34.29,34.31,107555.0,30.3064,30.324,30.3064,30.324,107555.0
2017-04-20 15:35:00,34.31,34.31,34.29,34.31,96095.0,30.324,30.324,30.3064,30.324,96095.0
2017-04-20 15:40:00,34.31,34.32,34.31,34.32,203295.0,30.324,30.3329,30.324,30.3329,203295.0
2017-04-20 15:45:00,34.31,34.32,34.31,34.32,98745.0,30.324,30.3329,30.324,30.3329,98745.0
2017-04-20 15:50:00,34.32,34.34,34.32,34.32,151835.0,30.3329,30.3505,30.3329,30.3329,151835.0
2017-04-20 15:55:00,34.31,34.34,34.29,34.3,361175.0,30.324,30.3505,30.3064,30.3152,361175.0
2017-04-21 09:30:00,34.26,34.27,34.21,34.21,246425.0,30.2798,30.2887,30.2357,30.2357,246425.0
2017-04-21 09:35:00,34.21,34.22,34.19,34.22,75670.0,30.2357,30.2445,30.218,30.2445,75670.0
2017-04-21 09:40:00,34.21,34.27,34.21,34.27,38975.0,30.2357,30.2887,30.2357,30.2887,38975.0
2017-04-21 09:45:00,34.26,34.27,34.24,34.24,37015.0,30.2798,30.2887,30.2622,30.2622,37015.0
2017-04-21 09:50:00,34.23,34.24,34.2,34.2,71710.0,30.2533,30.2622,30.2268,30.2268,71710.0
2017-04-21 09:55:00,34.2,34.22,34.2,34.21,51025.0,30.2268,30.2445,30.2268,30.2357,51025.0
2017-04-21 10:00:00,34.21,34.25,34.2,34.22,96565.0,30.2357,30.271,30.2268,30.2445,96565.0
2017-04-21 10:05:00,34.22,34.22,34.19,34.22,98215.0,30.2445,30.2445,30.218,30.2445,98215.0
2017-04-21 10:10:00,34.22,34.24,34.21,34.24,49675.0,30.2445,30.2622,30.2357,30.2622,49675.0
2017-04-21 10:15:00,34.24,34.26,34.23,34.24,44885.0,30.2622,30.2798,30.2533,30.2622,44885.0
2017-04-21 10:20:00,34.26,34.28,34.25,34.27,69800.0,30.2798,30.2975,30.271,30.2887,69800.0
2017-04-21 10:25:00,34.27,34.27,34.23,34.25,70045.0,30.2887,30.2887,30.2533,30.271,70045.0
2017-04-21 10:30:00,34.25,34.25,34.21,34.22,37070.0,30.271,30.271,30.2357,30.2445,37070.0
2017-04-21 10:35:00,34.22,34.23,34.2,34.21,78330.0,30.2445,30.2533,30.2268,30.2357,78330.0
2017-04-21 10:40:00,34.21,34.24,34.2,34.23,67105.0,30.2357,30.2622,30.2268,30.2533,67105.0
2017-04-21 10:45:00,34.23,34.25,34.21,34.21,45815.0,30.2533,30.271,30.2357,30.2357,45815.0
2017-04-21 10:50:00,34.21,34.22,34.2,34.21,40395.0,30.2357,30.2445,30.2268,30.2357,40395.0
2017-04-21 10:55:00,34.21,34.21,34.17,34.2,96930.0,30.2357,30.2357,30.2003,30.2268,96930.0
2017-04-21 11:00:00,34.2,34.21,34.18,34.18,47435.0,30.2268,30.2357,30.2091,30.2091,47435.0
2017-04-21 11:05:00,34.19,34.19,34.16,34.17,59555.0,30.218,30.218,30.1915,30.2003,59555.0
2017-04-21 11:10:00,34.17,34.17,34.14,34.15,142920.0,30.2003,30.2003,30.1738,30.1826,142920.0
2017-04-21 11:15:00,34.14,34.19,34.13,34.18,84960.0,30.1738,30.218,30.1649,30.2091,84960.0
2017-04-21 11:20:00,34.18,34.2,34.18,34.19,39730.0,30.2091,30.2268,30.2091,30.218,39730.0
2017-04-21 11:25:00,34.18,34.2,34.18,34.2,56645.0,30.2091,30.2268,30.2091,30.2268,56645.0
2017-04-21 11:30:00,34.2,34.21,34.18,34.2,43420.0,30.2268,30.2357,30.2091,30.2268,43420.0
2017-04-21 11:35:00,34.21,34.21,34.19,34.19,49455.0,30.2357,30.2357,30.218,30.218,49455.0
2017-04-21 11:40:00,34.2,34.21,34.18,34.2,59760.0,30.2268,30.2357,30.2091,30.2268,59760.0
2017-04-21 11:45:00,34.22,34.23,34.21,34.22,34815.0,30.2445,30.2533,30.2357,30.2445,34815.0
2017-04-21 11:50:00,34.21,34.23,34.21,34.23,66080.0,30.2357,30.2533,30.2357,30.2533,66080.0
2017-04-21 11:55:00,34.23,34.24,34.22,34.23,49190.0,30.2533,30.2622,30.2445,30.2533,49190.0
2017-04-21 12:00:00,34.22,34.23,34.21,34.21,17515.0,30.2445,30.2533,30.2357,30.2357,17515.0
2017-04-21 12:05:00,34.22,34.22,34.2,34.21,42125.0,30.2445,30.2445,30.2268,30.2357,42125.0
2017-04-21 12:10:00,34.21,34.23,34.19,34.19,143075.0,30.2357,30.2533,30.218,30.218,143075.0
2017-04-21 12:15:00,34.19,34.2,34.18,34.2,155830.0,30.218,30.2268,30.2091,30.2268,155830.0
2017-04-21 12:20:00,34.2,34.21,34.19,34.2,35215.0,30.2268,30.2357,30.218,30.2268,35215.0
2017-04-21 12:25:00,34.2,34.22,34.18,34.18,299930.0,30.2268,30.2445,30.2091,30.2091,299930.0
2017-04-21 12:30:00,34.18,34.21,34.18,34.2,84815.0,30.2091,30.2357,30.2091,30.2268,84815.0
2017-04-21 12:35:00,34.21,34.22,34.19,34.21,62690.0,30.2357,30.2445,30.218,30.2357,62690.0
2017-04-21 12:40:00,34.21,34.23,34.21,34.23,42030.0,30.2357,30.2533,30.2357,30.2533,42030.0
2017-04-21 12:45:00,34.22,34.23,34.22,34.22,91025.0,30.2445,30.2533,30.2445,30.2445,91025.0
2017-04-21 12:50:00,34.23,34.24,34.23,34.23,49195.0,30.2533,30.2622,30.2533,30.2533,49195.0
2017-04-21 12:55:00,34.23,34.24,34.23,34.23,51025.0,30.2533,30.2622,30.2533,30.2533,51025.0
2017-04-21 13:00:00,34.23,34.24,34.22,34.23,47265.0,30.2533,30.2622,30.2445,30.2533,47265.0
2017-04-21 13:05:00,34.23,34.24,34.22,34.22,174870.0,30.2533,30.2622,30.2445,30.2445,174870.0
2017-04-21 13:10:00,34.23,34.23,34.16,34.19,346130.0,30.2533,30.2533,30.1915,30.218,346130.0
2017-04-21 13:15:00,34.18,34.19,34.16,34.16,81645.0,30.2091,30.218,30.1915,30.1915,81645.0
2017-04-21 13:20:00,34.16,34.2,34.16,34.19,64595.0,30.1915,30.2268,30.1915,30.218,64595.0
2017-04-21 13:25:00,34.19,34.2,34.19,34.19,45580.0,30.218,30.2268,30.218,30.218,45580.0
2017-04-21 13:30:00,34.19,34.2,34.18,34.18,25475.0,30.218,30.2268,30.2091,30.2091,25475.0
2017-04-21 13:35:00,34.18,34.18,34.16,34.16,69610.0,30.2091,30.2091,30.1915,30.1915,69610.0
2017-04-21 13:40:00,34.16,34.19,34.16,34.19,54885.0,30.1915,30.218,30.1915,30.218,54885.0
2017-04-21 13:45:00,34.19,34.19,34.18,34.18,31720.0,30.218,30.218,30.2091,30.2091,31720.0
2017-04-21 13:50:00,34.18,34.2,34.18,34.19,37375.0,30.2091,30.2268,30.2091,30.218,37375.0
2017-04-21 13:55:00,34.19,34.27,34.19,34.26,189630.0,30.218,30.2887,30.218,30.2798,189630.0
2017-04-21 14:00:00,34.26,34.26,34.24,34.25,74250.0,30.2798,30.2798,30.2622,30.271,74250.0
2017-04-21 14:05:00,34.24,34.26,34.24,34.26,22925.0,30.2622,30.2798,30.2622,30.2798,22925.0
2017-04-21 14:10:00,34.26,34.26,34.25,34.26,21300.0,30.2798,30.2798,30.271,30.2798,21300.0
2017-04-21 14:15:00,34.26,34.27,34.25,34.25,57440.0,30.2798,30.2887,30.271,30.271,57440.0
2017-04-21 14:20:00,34.26,34.29,34.25,34.29,48790.0,30.2798,30.3064,30.271,30.3064,48790.0
2017-04-21 14:25:00,34.3,34.31,34.29,34.3,91525.0,30.3152,30.324,30.3064,30.3152,91525.0
2017-04-21 14:30:00,34.3,34.3,34.29,34.3,33105.0,30.3152,30.3152,30.3064,30.3152,33105.0
2017-04-21 14:35:00,34.3,34.3,34.29,34.29,77890.0,30.3152,30.3152,30.3064,30.3064,77890.0
2017-04-21 14:40:00,34.29,34.29,34.27,34.27,79750.0,30.3064,30.3064,30.2887,30.2887,79750.0
2017-04-21 14:45:00,34.25,34.27,34.25,34.25,89620.0,30.271,30.2887,30.271,30.271,89620.0
2017-04-21 14:50:00,34.25,34.25,34.24,34.25,61150.0,30.271,30.271,30.2622,30.271,61150.0
2017-04-21 14:55:00,34.25,34.27,34.25,34.26,45320.0,30.271,30.2887,30.271,30.2798,45320.0
2017-04-21 15:00:00,34.26,34.27,34.24,34.25,52015.0,30.2798,30.2887,30.2622,30.271,52015.0
2017-04-21 15:05:00,34.24,34.25,34.22,34.24,27910.0,30.2622,30.271,30.2445,30.2622,27910.0
2017-04-21 15:10:00,34.24,34.24,34.22,34.24,66185.0,30.2622,30.2622,30.2445,30.2622,66185.0
2017-04-21 15:15:00,34.24,34.25,34.23,34.24,73215.0,30.2622,30.271,30.2533,30.2622,73215.0
2017-04-21 15:20:00,34.24,34.25,34.23,34.23,25885.0,30.2622,30.271,30.2533,30.2533,25885.0
2017-04-21 15:25:00,34.23,34.26,34.23,34.26,70610.0,30.2533,30.2798,30.2533,30.2798,70610.0
2017-04-21 15:30:00,34.26,34.26,34.23,34.23,52945.0,30.2798,30.2798,30.2533,30.2533,52945.0
2017-04-21 15:35:00,34.23,34.26,34.23,34.26,76305.0,30.2533,30.2798,30.2533,30.2798,76305.0
2017-04-21 15:40:00,34.26,34.28,34.26,34.28,45960.0,30.2798,30.2975,30.2798,30.2975,45960.0
2017-04-21 15:45:00,34.28,34.28,34.27,34.28,25000.0,30.2975,30.2975,30.2887,30.2975,25000.0
2017-04-21 15:50:00,34.28,34.28,34.25,34.26,123425.0,30.2975,30.2975,30.271,30.2798,123425.0
2017-04-21 15:55:00,34.26,34.26,34.22,34.22,712395.0,30.2798,30.2798,30.2445,30.2445,712395.0
2017-04-24 09:30:00,34.66,34.7,34.62,34.65,162405.0,30.6334,30.6687,30.598,30.6245,162405.0
2017-04-24 09:35:00,34.65,34.66,34.57,34.6,171735.0,30.6245,30.6334,30.5538,30.5803,171735.0
2017-04-24 09:40:00,34.61,34.61,34.57,34.58,49915.0,30.5892,30.5892,30.5538,30.5627,49915.0
2017-04-24 09:45:00,34.58,34.61,34.54,34.57,268170.0,30.5627,30.5892,30.5273,30.5538,268170.0
2017-04-24 09:50:00,34.56,34.58,34.56,34.56,31940.0,30.545,30.5627,30.545,30.545,31940.0
2017-04-24 09:55:00,34.57,34.58,34.55,34.57,102335.0,30.5538,30.5627,30.5362,30.5538,102335.0
2017-04-24 10:00:00,34.57,34.65,34.57,34.64,252725.0,30.5538,30.6245,30.5538,30.6157,252725.0
2017-04-24 10:05:00,34.64,34.64,34.6,34.61,51265.0,30.6157,30.6157,30.5803,30.5892,51265.0
2017-04-24 10:10:00,34.61,34.61,34.58,34.59,80640.0,30.5892,30.5892,30.5627,30.5715,80640.0
2017-04-24 10:15:00,34.59,34.59,34.58,34.58,32735.0,30.5715,30.5715,30.5627,30.5627,32735.0
2017-04-24 10:20:00,34.59,34.6,34.57,34.57,41730.0,30.5715,30.5803,30.5538,30.5538,41730.0
2017-04-24 10:25:00,34.56,34.58,34.55,34.57,24525.0,30.545,30.5627,30.5362,30.5538,24525.0
2017-04-24 10:30:00,34.57,34.59,34.53,34.53,46320.0,30.5538,30.5715,30.5185,30.5185,46320.0
2017-04-24 10:35:00,34.54,34.56,34.53,34.53,48015.0,30.5273,30.545,30.5185,30.5185,48015.0
2017-04-24 10:40:00,34.53,34.56,34.52,34.54,88140.0,30.5185,30.545,30.5096,30.5273,88140.0
2017-04-24 10:45:00,34.54,34.56,34.52,34.56,47365.0,30.5273,30.545,30.5096,30.545,47365.0
2017-04-24 10:50:00,34.55,34.58,34.55,34.58,49720.0,30.5362,30.5627,30.5362,30.5627,49720.0
2017-04-24 10:55:00,34.58,34.6,34.57,34.59,53030.0,30.5627,30.5803,30.5538,30.5715,53030.0
2017-04-24 11:00:00,34.59,34.6,34.57,34.57,84090.0,30.5715,30.5803,30.5538,30.5538,84090.0
2017-04-24 11:05:00,34.58,34.59,34.57,34.58,42395.0,30.5627,30.5715,30.5538,30.5627,42395.0
2017-04-24 11:10:00,34.58,34.59,34.57,34.58,43980.0,30.5627,30.5715,30.5538,30.5627,43980.0
2017-04-24 11:15:00,34.58,34.58,34.54,34.56,83950.0,30.5627,30.5627,30.5273,30.545,83950.0
2017-04-24 11:20:00,34.56,34.58,34.56,34.57,47980.0,30.545,30.5627,30.545,30.5538,47980.0
2017-04-24 11:25:00,34.56,34.58,34.56,34.58,42950.0,30.545,30.5627,30.545,30.5627,42950.0
2017-04-24 11:30:00,34.57,34.57,34.55,34.57,20350.0,30.5538,30.5538,30.5362,30.5538,20350.0
2017-04-24 11:35:00,34.57,34.59,34.57,34.58,38675.0,30.5538,30.5715,30.5538,30.5627,38675.0
2017-04-24 11:40:00,34.57,34.57,34.55,34.57,17225.0,30.5538,30.5538,30.5362,30.5538,17225.0
2017-04-24 11:45:00,34.56,34.58,34.56,34.57,16390.0,30.545,30.5627,30.545,30.5538,16390.0
2017-04-24 11:50:00,34.58,34.59,34.56,34.56,46390.0,30.5627,30.5715,30.545,30.545,46390.0
2017-04-24 11:55:00,34.56,34.57,34.55,34.55,48725.0,30.545,30.5538,30.5362,30.5362,48725.0
2017-04-24 12:00:00,34.56,34.59,34.56,34.58,38880.0,30.545,30.5715,30.545,30.5627,38880.0
2017-04-24 12:05:00,34.58,34.58,34.56,34.58,33045.0,30.5627,30.5627,30.545,30.5627,33045.0
2017-04-24 12:10:00,34.59,34.6,34.58,34.58,12420.0,30.5715,30.5803,30.5627,30.5627,12420.0
2017-04-24 12:15:00,34.58,34.58,34.57,34.58,11320.0,30.5627,30.5627,30.5538,30.5627,11320.0
2017-04-24 12:20:00,34.59,34.59,34.57,34.57,36330.0,30.5715,30.5715,30.5538,30.5538,36330.0
2017-04-24 12:25:00,34.57,34.59,34.57,34.59,14015.0,30.5538,30.5715,30.5538,30.5715,14015.0
2017-04-24 12:30:00,34.59,34.59,34.58,34.58,19780.0,30.5715,30.5715,30.5627,30.5627,19780.0
2017-04-24 12:35:00,34.59,34.6,34.59,34.59,7525.0,30.5715,30.5803,30.5715,30.5715,7525.0
2017-04-24 12:40:00,34.6,34.61,34.6,34.61,22175.0,30.5803,30.5892,30.5803,30.5892,22175.0
2017-04-24 12:45:00,34.6,34.62,34.6,34.6,9825.0,30.5803,30.598,30.5803,30.5803,9825.0
2017-04-24 12:50:00,34.61,34.62,34.61,34.62,7780.0,30.5892,30.598,30.5892,30.598,7780.0
2017-04-24 12:55:00,34.62,34.62,34.59,34.61,19585.0,30.598,30.598,30.5715,30.5892,19585.0
2017-04-24 13:00:00,34.61,34.63,34.61,34.62,32940.0,30.5892,30.6069,30.5892,30.598,32940.0
2017-04-24 13:05:00,34.62,34.63,34.62,34.62,9465.0,30.598,30.6069,30.598,30.598,9465.0
2017-04-24 13:10:00,34.62,34.64,34.61,34.63,75860.0,30.598,30.6157,30.5892,30.6069,75860.0
2017-04-24 13:15:00,34.63,34.64,34.63,34.63,19640.0,30.6069,30.6157,30.6069,30.6069,19640.0
2017-04-24 13:20:00,34.64,34.64,34.63,34.63,91030.0,30.6157,30.6157,30.6069,30.6069,91030.0
2017-04-24 13:25:00,34.63,34.64,34.63,34.63,37465.0,30.6069,30.6157,30.6069,30.6069,37465.0
2017-04-24 13:30:00,34.64,34.64,34.62,34.63,26300.0,30.6157,30.6157,30.598,30.6069,26300.0
2017-04-24 13:35:00,34.63,34.63,34.61,34.62,29040.0,30.6069,30.6069,30.5892,30.598,29040.0
2017-04-24 13:40:00,34.62,34.62,34.61,34.61,41445.0,30.598,30.598,30.5892,30.5892,41445.0
2017-04-24 13:45:00,34.61,34.61,34.6,34.6,16845.0,30.5892,30.5892,30.5803,30.5803,16845.0
2017-04-24 13:50:00,34.6,34.61,34.6,34.6,56005.0,30.5803,30.5892,30.5803,30.5803,56005.0
2017-04-24 13:55:00,34.61,34.62,34.6,34.61,44165.0,30.5892,30.598,30.5803,30.5892,44165.0
2017-04-24 14:00:00,34.61,34.62,34.6,34.61,74065.0,30.5892,30.598,30.5803,30.5892,74065.0
2017-04-24 14:05:00,34.61,34.61,34.6,34.6,30750.0,30.5892,30.5892,30.5803,30.5803,30750.0
2017-04-24 14:10:00,34.62,34.62,34.6,34.6,44885.0,30.598,30.598,30.5803,30.5803,44885.0
2017-04-24 14:15:00,34.6,34.64,34.6,34.64,243195.0,30.5803,30.6157,30.5803,30.6157,243195.0
2017-04-24 14:20:00,34.64,34.65,34.64,34.64,64230.0,30.6157,30.6245,30.6157,30.6157,64230.0
2017-04-24 14:25:00,34.64,34.64,34.63,34.63,13540.0,30.6157,30.6157,30.6069,30.6069,13540.0
2017-04-24 14:30:00,34.65,34.65,34.64,34.65,8215.0,30.6245,30.6245,30.6157,30.6245,8215.0
2017-04-24 14:35:00,34.64,34.64,34.62,34.63,9220.0,30.6157,30.6157,30.598,30.6069,9220.0
2017-04-24 14:40:00,34.63,34.64,34.63,34.63,25590.0,30.6069,30.6157,30.6069,30.6069,25590.0
2017-04-24 14:45:00,34.63,34.64,34.63,34.63,13765.0,30.6069,30.6157,30.6069,30.6069,13765.0
2017-04-24 14:50:00,34.63,34.64,34.62,34.62,32610.0,30.6069,30.6157,30.598,30.598,32610.0
2017-04-24 14:55:00,34.62,34.62,34.62,34.62,28180.0,30.598,30.598,30.598,30.598,28180.0
2017-04-24 15:00:00,34.63,34.64,34.63,34.64,31705.0,30.6069,30.6157,30.6069,30.6157,31705.0
2017-04-24 15:05:00,34.66,34.67,34.66,34.67,156845.0,30.6334,30.6422,30.6334,30.6422,156845.0
2017-04-24 15:10:00,34.68,34.68,34.67,34.68,49020.0,30.651,30.651,30.6422,30.651,49020.0
2017-04-24 15:15:00,34.68,34.69,34.66,34.66,108925.0,30.651,30.6599,30.6334,30.6334,108925.0
2017-04-24 15:20:00,34.65,34.66,34.65,34.65,22035.0,30.6245,30.6334,30.6245,30.6245,22035.0
2017-04-24 15:25:00,34.65,34.66,34.65,34.66,49890.0,30.6245,30.6334,30.6245,30.6334,49890.0
2017-04-24 15:30:00,34.66,34.66,34.65,34.65,21570.0,30.6334,30.6334,30.6245,30.6245,21570.0
2017-04-24 15:35:00,34.65,34.67,34.65,34.66,47810.0,30.6245,30.6422,30.6245,30.6334,47810.0
2017-04-24 15:40:00,34.66,34.66,34.64,34.65,59220.0,30.6334,30.6334,30.6157,30.6245,59220.0
2017-04-24 15:45:00,34.65,34.65,34.64,34.65,92165.0,30.6245,30.6245,30.6157,30.6245,92165.0
2017-04-24 15:50:00,34.65,34.65,34.63,34.63,363240.0,30.6245,30.6245,30.6069,30.6069,363240.0
2017-04-24 15:55:00,34.63,34.64,34.62,34.63,392135.0,30.6069,30.6157,30.598,30.6069,392135.0
2017-04-25 09:30:00,34.84,34.87,34.8,34.85,581960.0,30.7925,30.819,30.7571,30.8013,581960.0
2017-04-25 09:35:00,34.86,34.86,34.83,34.86,202635.0,30.8101,30.8101,30.7836,30.8101,202635.0
2017-04-25 09:40:00,34.86,34.87,34.84,34.87,619795.0,30.8101,30.819,30.7925,30.819,619795.0
2017-04-25 09:45:00,34.87,34.89,34.87,34.88,87145.0,30.819,30.8367,30.819,30.8278,87145.0
2017-04-25 09:50:00,34.88,34.89,34.86,34.87,83665.0,30.8278,30.8367,30.8101,30.819,83665.0
2017-04-25 09:55:00,34.88,34.9,34.88,34.9,277230.0,30.8278,30.8455,30.8278,30.8455,277230.0
2017-04-25 10:00:00,34.89,34.92,34.89,34.91,188085.0,30.8367,30.8632,30.8367,30.8543,188085.0
2017-04-25 10:05:00,34.91,34.96,34.91,34.96,231625.0,30.8543,30.8985,30.8543,30.8985,231625.0
2017-04-25 10:10:00,34.96,34.97,34.95,34.95,277765.0,30.8985,30.9074,30.8897,30.8897,277765.0
2017-04-25 10:15:00,34.95,34.95,34.9,34.9,79190.0,30.8897,30.8897,30.8455,30.8455,79190.0
2017-04-25 10:20:00,34.91,34.91,34.88,34.9,42060.0,30.8543,30.8543,30.8278,30.8455,42060.0
2017-04-25 10:25:00,34.9,34.9,34.88,34.89,36720.0,30.8455,30.8455,30.8278,30.8367,36720.0
2017-04-25 10:30:00,34.89,34.9,34.87,34.88,48265.0,30.8367,30.8455,30.819,30.8278,48265.0
2017-04-25 10:35:00,34.89,34.9,34.88,34.88,70700.0,30.8367,30.8455,30.8278,30.8278,70700.0
2017-04-25 10:40:00,34.88,34.89,34.86,34.87,50745.0,30.8278,30.8367,30.8101,30.819,50745.0
2017-04-25 10:45:00,34.87,34.87,34.85,34.85,58705.0,30.819,30.819,30.8013,30.8013,58705.0
2017-04-25 10:50:00,34.84,34.87,34.84,34.85,67395.0,30.7925,30.819,30.7925,30.8013,67395.0
2017-04-25 10:55:00,34.85,34.86,34.83,34.83,137930.0,30.8013,30.8101,30.7836,30.7836,137930.0
2017-04-25 11:00:00,34.82,34.84,34.82,34.84,42435.0,30.7748,30.7925,30.7748,30.7925,42435.0
2017-04-25 11:05:00,34.84,34.87,34.84,34.85,87275.0,30.7925,30.819,30.7925,30.8013,87275.0
2017-04-25 11:10:00,34.85,34.87,34.85,34.86,191430.0,30.8013,30.819,30.8013,30.8101,191430.0
2017-04-25 11:15:00,34.86,34.9,34.86,34.9,234580.0,30.8101,30.8455,30.8101,30.8455,234580.0
2017-04-25 11:20:00,34.9,34.9,34.87,34.87,240430.0,30.8455,30.8455,30.819,30.819,240430.0
2017-04-25 11:25:00,34.88,34.88,34.86,34.86,179630.0,30.8278,30.8278,30.8101,30.8101,179630.0
2017-04-25 11:30:00,34.85,34.86,34.83,34.86,29230.0,30.8013,30.8101,30.7836,30.8101,29230.0
2017-04-25 11:35:00,34.86,34.86,34.83,34.85,179160.0,30.8101,30.8101,30.7836,30.8013,179160.0
2017-04-25 11:40:00,34.85,34.85,34.83,34.84,38380.0,30.8013,30.8013,30.7836,30.7925,38380.0
2017-04-25 11:45:00,34.84,34.85,34.84,34.84,37680.0,30.7925,30.8013,30.7925,30.7925,37680.0
2017-04-25 11:50:00,34.85,34.85,34.84,34.85,20195.0,30.8013,30.8013,30.7925,30.8013,20195.0
2017-04-25 11:55:00,34.85,34.86,34.85,34.86,47400.0,30.8013,30.8101,30.8013,30.8101,47400.0
2017-04-25 12:00:00,34.86,34.87,34.85,34.86,77460.0,30.8101,30.819,30.8013,30.8101,77460.0
2017-04-25 12:05:00,34.86,34.87,34.86,34.86,30780.0,30.8101,30.819,30.8101,30.8101,30780.0
2017-04-25 12:10:00,34.86,34.86,34.84,34.85,11930.0,30.8101,30.8101,30.7925,30.8013,11930.0
2017-04-25 12:15:00,34.86,34.86,34.85,34.86,36450.0,30.8101,30.8101,30.8013,30.8101,36450.0
2017-04-25 12:20:00,34.86,34.87,34.84,34.85,41175.0,30.8101,30.819,30.7925,30.8013,41175.0
2017-04-25 12:25:00,34.85,34.86,34.85,34.85,28675.0,30.8013,30.8101,30.8013,30.8013,28675.0
2017-04-25 12:30:00,34.86,34.86,34.82,34.83,86300.0,30.8101,30.8101,30.7748,30.7836,86300.0
2017-04-25 12:35:00,34.82,34.83,34.8,34.82,677235.0,30.7748,30.7836,30.7571,30.7748,677235.0
2017-04-25 12:40:00,34.82,34.83,34.82,34.82,33690.0,30.7748,30.7836,30.7748,30.7748,33690.0
2017-04-25 12:45:00,34.82,34.84,34.82,34.83,46420.0,30.7748,30.7925,30.7748,30.7836,46420.0
2017-04-25 12:50:00,34.84,34.84,34.83,34.83,47350.0,30.7925,30.7925,30.7836,30.7836,47350.0
2017-04-25 12:55:00,34.83,34.84,34.83,34.83,24035.0,30.7836,30.7925,30.7836,30.7836,24035.0
2017-04-25 13:00:00,34.83,34.84,34.83,34.84,28620.0,30.7836,30.7925,30.7836,30.7925,28620.0
2017-04-25 13:05:00,34.84,34.86,34.84,34.85,33360.0,30.7925,30.8101,30.7925,30.8013,33360.0
2017-04-25 13:10:00,34.86,34.87,34.85,34.86,59515.0,30.8101,30.819,30.8013,30.8101,59515.0
2017-04-25 13:15:00,34.85,34.86,34.85,34.85,43930.0,30.8013,30.8101,30.8013,30.8013,43930.0
2017-04-25 13:20:00,34.86,34.88,34.85,34.86,44265.0,30.8101,30.8278,30.8013,30.8101,44265.0
2017-04-25 13:25:00,34.86,34.87,34.85,34.85,14730.0,30.8101,30.819,30.8013,30.8013,14730.0
2017-04-25 13:30:00,34.85,34.86,34.85,34.85,17335.0,30.8013,30.8101,30.8013,30.8013,17335.0
2017-04-25 13:35:00,34.86,34.86,34.85,34.85,34655.0,30.8101,30.8101,30.8013,30.8013,34655.0
2017-04-25 13:40:00,34.85,34.86,34.85,34.86,56585.0,30.8013,30.8101,30.8013,30.8101,56585.0
2017-04-25 13:45:00,34.86,34.87,34.86,34.87,23460.0,30.8101,30.819,30.8101,30.819,23460.0
2017-04-25 13:50:00,34.86,34.88,34.86,34.87,42595.0,30.8101,30.8278,30.8101,30.819,42595.0
2017-04-25 13:55:00,34.87,34.88,34.87,34.88,136960.0,30.819,30.8278,30.819,30.8278,136960.0
2017-04-25 14:00:00,34.88,34.89,34.87,34.89,89025.0,30.8278,30.8367,30.819,30.8367,89025.0
2017-04-25 14:05:00,34.89,34.91,34.89,34.9,52745.0,30.8367,30.8543,30.8367,30.8455,52745.0
2017-04-25 14:10:00,34.9,34.91,34.9,34.9,39610.0,30.8455,30.8543,30.8455,30.8455,39610.0
2017-04-25 14:15:00,34.9,34.9,34.89,34.9,123890.0,30.8455,30.8455,30.8367,30.8455,123890.0
2017-04-25 14:20:00,34.9,34.9,34.88,34.88,36650.0,30.8455,30.8455,30.8278,30.8278,36650.0
2017-04-25 14:25:00,34.88,34.89,34.88,34.88,47500.0,30.8278,30.8367,30.8278,30.8278,47500.0
2017-04-25 14:30:00,34.88,34.89,34.88,34.89,140075.0,30.8278,30.8367,30.8278,30.8367,140075.0
2017-04-25 14:35:00,34.89,34.9,34.89,34.9,44740.0,30.8367,30.8455,30.8367,30.8455,44740.0
2017-04-25 14:40:00,34.9,34.9,34.89,34.9,34375.0,30.8455,30.8455,30.8367,30.8455,34375.0
2017-04-25 14:45:00,34.9,34.9,34.88,34.89,130050.0,30.8455,30.8455,30.8278,30.8367,130050.0
2017-04-25 14:50:00,34.89,34.89,34.88,34.88,36355.0,30.8367,30.8367,30.8278,30.8278,36355.0
2017-04-25 14:55:00,34.88,34.88,34.87,34.88,369835.0,30.8278,30.8278,30.819,30.8278,369835.0
2017-04-25 15:00:00,34.88,34.88,34.87,34.88,104790.0,30.8278,30.8278,30.819,30.8278,104790.0
2017-04-25 15:05:00,34.89,34.91,34.88,34.91,423250.0,30.8367,30.8543,30.8278,30.8543,423250.0
2017-04-25 15:10:00,34.9,34.91,34.89,34.9,24670.0,30.8455,30.8543,30.8367,30.8455,24670.0
2017-04-25 15:15:00,34.9,34.91,34.89,34.91,23890.0,30.8455,30.8543,30.8367,30.8543,23890.0
2017-04-25 15:20:00,34.91,34.91,34.89,34.9,31510.0,30.8543,30.8543,30.8367,30.8455,31510.0
2017-04-25 15:25:00,34.9,34.9,34.89,34.89,60895.0,30.8455,30.8455,30.8367,30.8367,60895.0
2017-04-25 15:30:00,34.88,34.89,34.87,34.89,82450.0,30.8278,30.8367,30.819,30.8367,82450.0
2017-04-25 15:35:00,34.89,34.89,34.87,34.88,50915.0,30.8367,30.8367,30.819,30.8278,50915.0
2017-04-25 15:40:00,34.88,34.89,34.87,34.87,118150.0,30.8278,30.8367,30.819,30.819,118150.0
2017-04-25 15:45:00,34.87,34.87,34.85,34.86,98900.0,30.819,30.819,30.8013,30.8101,98900.0
2017-04-25 15:50:00,34.86,34.86,34.84,34.85,121945.0,30.8101,30.8101,30.7925,30.8013,121945.0
2017-04-25 15:55:00,34.86,34.86,34.83,34.84,271485.0,30.8101,30.8101,30.7836,30.7925,271485.0
2017-04-26 09:30:00,34.8,34.81,34.76,34.79,279245.0,30.7571,30.7659,30.7218,30.7483,279245.0
2017-04-26 09:35:00,34.79,34.81,34.78,34.79,38200.0,30.7483,30.7659,30.7394,30.7483,38200.0
2017-04-26 09:40:00,34.8,34.8,34.76,34.8,76955.0,30.7571,30.7571,30.7218,30.7571,76955.0
2017-04-26 09:45:00,34.81,34.81,34.79,34.81,37350.0,30.7659,30.7659,30.7483,30.7659,37350.0
2017-04-26 09:50:00,34.81,34.82,34.79,34.79,37875.0,30.7659,30.7748,30.7483,30.7483,37875.0
2017-04-26 09:55:00,34.8,34.8,34.77,34.79,42520.0,30.7571,30.7571,30.7306,30.7483,42520.0
2017-04-26 10:00:00,34.79,34.79,34.77,34.77,63885.0,30.7483,30.7483,30.7306,30.7306,63885.0
2017-04-26 10:05:00,34.78,34.81,34.77,34.81,67690.0,30.7394,30.7659,30.7306,30.7659,67690.0
2017-04-26 10:10:00,34.8,34.82,34.79,34.82,46760.0,30.7571,30.7748,30.7483,30.7748,46760.0
2017-04-26 10:15:00,34.82,34.82,34.79,34.81,60775.0,30.7748,30.7748,30.7483,30.7659,60775.0
2017-04-26 10:20:00,34.81,34.82,34.8,34.81,57310.0,30.7659,30.7748,30.7571,30.7659,57310.0
2017-04-26 10:25:00,34.81,34.84,34.81,34.84,59955.0,30.7659,30.7925,30.7659,30.7925,59955.0
2017-04-26 10:30:00,34.85,34.86,34.85,34.85,79155.0,30.8013,30.8101,30.8013,30.8013,79155.0
2017-04-26 10:35:00,34.86,34.87,34.84,34.85,66010.0,30.8101,30.819,30.7925,30.8013,66010.0
2017-04-26 10:40:00,34.85,34.86,34.83,34.85,412585.0,30.8013,30.8101,30.7836,30.8013,412585.0
2017-04-26 10:45:00,34.86,34.87,34.85,34.86,69140.0,30.8101,30.819,30.8013,30.8101,69140.0
2017-04-26 10:50:00,34.86,34.91,34.86,34.9,59730.0,30.8101,30.8543,30.8101,30.8455,59730.0
2017-04-26 10:55:00,34.9,34.91,34.89,34.9,362120.0,30.8455,30.8543,30.8367,30.8455,362120.0
2017-04-26 11:00:00,34.9,34.9,34.88,34.88,81825.0,30.8455,30.8455,30.8278,30.8278,81825.0
2017-04-26 11:05:00,34.88,34.9,34.87,34.88,66505.0,30.8278,30.8455,30.819,30.8278,66505.0
2017-04-26 11:10:00,34.88,34.9,34.87,34.89,88390.0,30.8278,30.8455,30.819,30.8367,88390.0
2017-04-26 11:15:00,34.89,34.91,34.89,34.91,38000.0,30.8367,30.8543,30.8367,30.8543,38000.0
2017-04-26 11:20:00,34.91,34.97,34.91,34.97,64050.0,30.8543,30.9074,30.8543,30.9074,64050.0
2017-04-26 11:25:00,34.97,35.01,34.97,35.0,53895.0,30.9074,30.9427,30.9074,30.9339,53895.0
2017-04-26 11:30:00,35.0,35.0,34.99,34.99,61900.0,30.9339,30.9339,30.925,30.925,61900.0
2017-04-26 11:35:00,34.99,34.99,34.97,34.97,91690.0,30.925,30.925,30.9074,30.9074,91690.0
2017-04-26 11:40:00,34.98,34.98,34.93,34.93,79915.0,30.9162,30.9162,30.872,30.872,79915.0
2017-04-26 11:45:00,34.93,34.94,34.87,34.87,164205.0,30.872,30.8808,30.819,30.819,164205.0
2017-04-26 11:50:00,34.88,34.9,34.88,34.89,64425.0,30.8278,30.8455,30.8278,30.8367,64425.0
2017-04-26 11:55:00,34.89,34.9,34.88,34.9,37080.0,30.8367,30.8455,30.8278,30.8455,37080.0
2017-04-26 12:00:00,34.91,34.92,34.9,34.91,37035.0,30.8543,30.8632,30.8455,30.8543,37035.0
2017-04-26 12:05:00,34.91,34.91,34.9,34.91,60800.0,30.8543,30.8543,30.8455,30.8543,60800.0
2017-04-26 12:10:00,34.91,34.94,34.91,34.94,71640.0,30.8543,30.8808,30.8543,30.8808,71640.0
2017-04-26 12:15:00,34.93,34.94,34.93,34.94,16570.0,30.872,30.8808,30.872,30.8808,16570.0
2017-04-26 12:20:00,34.93,34.94,34.93,34.93,36290.0,30.872,30.8808,30.872,30.872,36290.0
2017-04-26 12:25:00,34.93,34.94,34.92,34.92,33470.0,30.872,30.8808,30.8632,30.8632,33470.0
2017-04-26 12:30:00,34.92,34.93,34.91,34.93,46225.0,30.8632,30.872,30.8543,30.872,46225.0
2017-04-26 12:35:00,34.92,34.93,34.91,34.93,44385.0,30.8632,30.872,30.8543,30.872,44385.0
2017-04-26 12:40:00,34.93,34.94,34.92,34.93,74710.0,30.872,30.8808,30.8632,30.872,74710.0
2017-04-26 12:45:00,34.93,34.97,34.93,34.93,88115.0,30.872,30.9074,30.872,30.872,88115.0
2017-04-26 12:50:00,34.93,34.97,34.93,34.97,80995.0,30.872,30.9074,30.872,30.9074,80995.0
2017-04-26 12:55:00,34.97,34.99,34.97,34.98,65485.0,30.9074,30.925,30.9074,30.9162,65485.0
2017-04-26 13:00:00,34.98,34.99,34.97,34.97,57270.0,30.9162,30.925,30.9074,30.9074,57270.0
2017-04-26 13:05:00,34.97,35.0,34.97,35.0,51670.0,30.9074,30.9339,30.9074,30.9339,51670.0
2017-04-26 13:10:00,35.0,35.0,34.98,34.99,36910.0,30.9339,30.9339,30.9162,30.925,36910.0
2017-04-26 13:15:00,34.99,35.01,34.99,34.99,43245.0,30.925,30.9427,30.925,30.925,43245.0
2017-04-26 13:20:00,35.0,35.01,35.0,35.01,56955.0,30.9339,30.9427,30.9339,30.9427,56955.0
2017-04-26 13:25:00,35.0,35.0,34.97,34.97,47585.0,30.9339,30.9339,30.9074,30.9074,47585.0
2017-04-26 13:30:00,34.97,34.97,34.94,34.95,55610.0,30.9074,30.9074,30.8808,30.8897,55610.0
2017-04-26 13:35:00,34.96,34.98,34.95,34.98,58240.0,30.8985,30.9162,30.8897,30.9162,58240.0
2017-04-26 13:40:00,34.98,35.0,34.95,34.99,89820.0,30.9162,30.9339,30.8897,30.925,89820.0
2017-04-26 13:45:00,34.99,35.0,34.9,34.92,145900.0,30.925,30.9339,30.8455,30.8632,145900.0
2017-04-26 13:50:00,34.92,34.96,34.92,34.95,71830.0,30.8632,30.8985,30.8632,30.8897,71830.0
2017-04-26 13:55:00,34.95,34.96,34.92,34.92,49220.0,30.8897,30.8985,30.8632,30.8632,49220.0
2017-04-26 14:00:00,34.92,34.92,34.89,34.92,89840.0,30.8632,30.8632,30.8367,30.8632,89840.0
2017-04-26 14:05:00,34.91,34.92,34.89,34.92,109130.0,30.8543,30.8632,30.8367,30.8632,109130.0
2017-04-26 14:10:00,34.92,34.94,34.92,34.94,63895.0,30.8632,30.8808,30.8632,30.8808,63895.0
2017-04-26 14:15:00,34.95,34.95,34.92,34.92,46350.0,30.8897,30.8897,30.8632,30.8632,46350.0
2017-04-26 14:20:00,34.92,34.96,34.92,34.95,121845.0,30.8632,30.8985,30.8632,30.8897,121845.0
2017-04-26 14:25:00,34.95,34.95,34.93,34.93,84320.0,30.8897,30.8897,30.872,30.872,84320.0
2017-04-26 14:30:00,34.93,34.97,34.93,34.97,108750.0,30.872,30.9074,30.872,30.9074,108750.0
2017-04-26 14:35:00,34.97,34.97,34.95,34.95,52805.0,30.9074,30.9074,30.8897,30.8897,52805.0
2017-04-26 14:40:00,34.95,34.98,34.94,34.98,113230.0,30.8897,30.9162,30.8808,30.9162,113230.0
2017-04-26 14:45:00,34.98,34.99,34.97,34.98,66155.0,30.9162,30.925,30.9074,30.9162,66155.0
2017-04-26 14:50:00,34.98,34.98,34.97,34.97,102305.0,30.9162,30.9162,30.9074,30.9074,102305.0
2017-04-26 14:55:00,34.97,34.98,34.95,34.95,52630.0,30.9074,30.9162,30.8897,30.8897,52630.0
2017-04-26 15:00:00,34.96,34.98,34.95,34.98,48055.0,30.8985,30.9162,30.8897,30.9162,48055.0
2017-04-26 15:05:00,34.97,34.99,34.97,34.98,56885.0,30.9074,30.925,30.9074,30.9162,56885.0
2017-04-26 15:10:00,34.99,35.01,34.99,35.0,52355.0,30.925,30.9427,30.925,30.9339,52355.0
2017-04-26 15:15:00,35.0,35.0,34.98,34.99,63395.0,30.9339,30.9339,30.9162,30.925,63395.0
2017-04-26 15:20:00,34.98,34.98,34.97,34.97,65880.0,30.9162,30.9162,30.9074,30.9074,65880.0
2017-04-26 15:25:00,34.97,34.98,34.96,34.98,55670.0,30.9074,30.9162,30.8985,30.9162,55670.0
2017-04-26 15:30:00,34.98,34.99,34.95,34.96,83240.0,30.9162,30.925,30.8897,30.8985,83240.0
2017-04-26 15:35:00,34.96,34.96,34.92,34.92,59235.0,30.8985,30.8985,30.8632,30.8632,59235.0
2017-04-26 15:40:00,34.92,34.92,34.9,34.91,91885.0,30.8632,30.8632,30.8455,30.8543,91885.0
2017-04-26 15:45:00,34.91,34.91,34.87,34.87,277380.0,30.8543,30.8543,30.819,30.819,277380.0
2017-04-26 15:50:00,34.87,34.87,34.84,34.84,487560.0,30.819,30.819,30.7925,30.7925,487560.0
2017-04-26 15:55:00,34.84,34.87,34.84,34.84,1080250.0,30.7925,30.819,30.7925,30.7925,1080250.0
2017-04-27 09:30:00,34.92,34.92,34.82,34.83,146235.0,30.8632,30.8632,30.7748,30.7836,146235.0
2017-04-27 09:35:00,34.83,34.88,34.82,34.86,68535.0,30.7836,30.8278,30.7748,30.8101,68535.0
2017-04-27 09:40:00,34.85,34.88,34.83,34.88,31020.0,30.8013,30.8278,30.7836,30.8278,31020.0
2017-04-27 09:45:00,34.89,34.98,34.88,34.95,88015.0,30.8367,30.9162,30.8278,30.8897,88015.0
2017-04-27 09:50:00,34.97,34.97,34.95,34.95,52640.0,30.9074,30.9074,30.8897,30.8897,52640.0
2017-04-27 09:55:00,34.95,34.96,34.91,34.92,32955.0,30.8897,30.8985,30.8543,30.8632,32955.0
2017-04-27 10:00:00,34.92,34.96,34.92,34.96,47595.0,30.8632,30.8985,30.8632,30.8985,47595.0
2017-04-27 10:05:00,34.96,34.96,34.93,34.93,42890.0,30.8985,30.8985,30.872,30.872,42890.0
2017-04-27 10:10:00,34.94,34.96,34.92,34.95,35910.0,30.8808,30.8985,30.8632,30.8897,35910.0
2017-04-27 10:15:00,34.95,34.96,34.92,34.95,100465.0,30.8897,30.8985,30.8632,30.8897,100465.0
2017-04-27 10:20:00,34.94,34.94,34.9,34.9,132080.0,30.8808,30.8808,30.8455,30.8455,132080.0
2017-04-27 10:25:00,34.9,34.9,34.88,34.88,37475.0,30.8455,30.8455,30.8278,30.8278,37475.0
2017-04-27 10:30:00,34.89,34.9,34.87,34.89,43050.0,30.8367,30.8455,30.819,30.8367,43050.0
2017-04-27 10:35:00,34.89,34.91,34.88,34.9,36615.0,30.8367,30.8543,30.8278,30.8455,36615.0
2017-04-27 10:40:00,34.89,34.91,34.89,34.9,46715.0,30.8367,30.8543,30.8367,30.8455,46715.0
2017-04-27 10:45:00,34.89,34.89,34.84,34.84,70660.0,30.8367,30.8367,30.7925,30.7925,70660.0
2017-04-27 10:50:00,34.84,34.84,34.81,34.81,53230.0,30.7925,30.7925,30.7659,30.7659,53230.0
2017-04-27 10:55:00,34.81,34.82,34.8,34.82,20870.0,30.7659,30.7748,30.7571,30.7748,20870.0
2017-04-27 11:00:00,34.82,34.85,34.82,34.84,63390.0,30.7748,30.8013,30.7748,30.7925,63390.0
2017-04-27 11:05:00,34.85,34.85,34.81,34.81,36500.0,30.8013,30.8013,30.7659,30.7659,36500.0
2017-04-27 11:10:00,34.82,34.85,34.81,34.85,53920.0,30.7748,30.8013,30.7659,30.8013,53920.0
2017-04-27 11:15:00,34.85,34.85,34.83,34.84,33060.0,30.8013,30.8013,30.7836,30.7925,33060.0
2017-04-27 11:20:00,34.85,34.85,34.83,34.83,19575.0,30.8013,30.8013,30.7836,30.7836,19575.0
2017-04-27 11:25:00,34.84,34.84,34.81,34.81,16555.0,30.7925,30.7925,30.7659,30.7659,16555.0
2017-04-27 11:30:00,34.81,34.82,34.8,34.82,23275.0,30.7659,30.7748,30.7571,30.7748,23275.0
2017-04-27 11:35:00,34.82,34.82,34.79,34.8,19260.0,30.7748,30.7748,30.7483,30.7571,19260.0
2017-04-27 11:40:00,34.79,34.8,34.78,34.78,21745.0,30.7483,30.7571,30.7394,30.7394,21745.0
2017-04-27 11:45:00,34.78,34.79,34.77,34.78,33320.0,30.7394,30.7483,30.7306,30.7394,33320.0
2017-04-27 11:50:00,34.77,34.77,34.76,34.77,26810.0,30.7306,30.7306,30.7218,30.7306,26810.0
2017-04-27 11:55:00,34.77,34.78,34.77,34.77,34995.0,30.7306,30.7394,30.7306,30.7306,34995.0
2017-04-27 12:00:00,34.78,34.81,34.78,34.81,17485.0,30.7394,30.7659,30.7394,30.7659,17485.0
2017-04-27 12:05:00,34.81,34.82,34.81,34.82,13820.0,30.7659,30.7748,30.7659,30.7748,13820.0
2017-04-27 12:10:00,34.82,34.84,34.82,34.84,24495.0,30.7748,30.7925,30.7748,30.7925,24495.0
2017-04-27 12:15:00,34.84,34.84,34.81,34.82,16880.0,30.7925,30.7925,30.7659,30.7748,16880.0
2017-04-27 12:20:00,34.82,34.82,34.8,34.81,90565.0,30.7748,30.7748,30.7571,30.7659,90565.0
2017-04-27 12:25:00,34.8,34.81,34.79,34.81,29715.0,30.7571,30.7659,30.7483,30.7659,29715.0
2017-04-27 12:30:00,34.81,34.84,34.81,34.82,34160.0,30.7659,30.7925,30.7659,30.7748,34160.0
2017-04-27 12:35:00,34.83,34.84,34.83,34.84,43600.0,30.7836,30.7925,30.7836,30.7925,43600.0
2017-04-27 12:40:00,34.84,34.87,34.84,34.87,33785.0,30.7925,30.819,30.7925,30.819,33785.0
2017-04-27 12:45:00,34.87,34.88,34.87,34.87,39635.0,30.819,30.8278,30.819,30.819,39635.0
2017-04-27 12:50:00,34.87,34.89,34.87,34.89,27215.0,30.819,30.8367,30.819,30.8367,27215.0
2017-04-27 12:55:00,34.89,34.93,34.89,34.93,13265.0,30.8367,30.872,30.8367,30.872,13265.0
2017-04-27 13:00:00,34.93,34.93,34.91,34.92,34400.0,30.872,30.872,30.8543,30.8632,34400.0
2017-04-27 13:05:00,34.93,34.93,34.91,34.91,43590.0,30.872,30.872,30.8543,30.8543,43590.0
2017-04-27 13:10:00,34.91,34.92,34.91,34.91,9175.0,30.8543,30.8632,30.8543,30.8543,9175.0
2017-04-27 13:15:00,34.9,34.91,34.9,34.91,14735.0,30.8455,30.8543,30.8455,30.8543,14735.0
2017-04-27 13:20:00,34.91,34.91,34.91,34.91,21885.0,30.8543,30.8543,30.8543,30.8543,21885.0
2017-04-27 13:25:00,34.91,34.92,34.91,34.91,13215.0,30.8543,30.8632,30.8543,30.8543,13215.0
2017-04-27 13:30:00,34.91,34.92,34.91,34.91,11915.0,30.8543,30.8632,30.8543,30.8543,11915.0
2017-04-27 13:35:00,34.91,34.92,34.9,34.92,15200.0,30.8543,30.8632,30.8455,30.8632,15200.0
2017-04-27 13:40:00,34.92,34.92,34.89,34.89,13495.0,30.8632,30.8632,30.8367,30.8367,13495.0
2017-04-27 13:45:00,34.89,34.9,34.89,34.9,9690.0,30.8367,30.8455,30.8367,30.8455,9690.0
2017-04-27 13:50:00,34.91,34.91,34.9,34.9,21905.0,30.8543,30.8543,30.8455,30.8455,21905.0
2017-04-27 13:55:00,34.91,34.91,34.9,34.9,8715.0,30.8543,30.8543,30.8455,30.8455,8715.0
2017-04-27 14:00:00,34.9,34.91,34.9,34.9,17165.0,30.8455,30.8543,30.8455,30.8455,17165.0
2017-04-27 14:05:00,34.89,34.89,34.88,34.88,30490.0,30.8367,30.8367,30.8278,30.8278,30490.0
2017-04-27 14:10:00,34.89,34.89,34.89,34.89,23770.0,30.8367,30.8367,30.8367,30.8367,23770.0
2017-04-27 14:15:00,34.89,34.9,34.89,34.9,28155.0,30.8367,30.8455,30.8367,30.8455,28155.0
2017-04-27 14:20:00,34.9,34.91,34.9,34.9,47075.0,30.8455,30.8543,30.8455,30.8455,47075.0
2017-04-27 14:25:00,34.89,34.9,34.88,34.89,42130.0,30.8367,30.8455,30.8278,30.8367,42130.0
2017-04-27 14:30:00,34.9,34.93,34.9,34.92,55790.0,30.8455,30.872,30.8455,30.8632,55790.0
2017-04-27 14:35:00,34.93,34.94,34.93,34.94,53640.0,30.872,30.8808,30.872,30.8808,53640.0
2017-04-27 14:40:00,34.93,34.94,34.93,34.93,23155.0,30.872,30.8808,30.872,30.872,23155.0
2017-04-27 14:45:00,34.94,34.94,34.93,34.93,41875.0,30.8808,30.8808,30.872,30.872,41875.0
2017-04-27 14:50:00,34.93,34.94,34.91,34.92,27235.0,30.872,30.8808,30.8543,30.8632,27235.0
2017-04-27 14:55:00,34.92,34.92,34.91,34.92,32480.0,30.8632,30.8632,30.8543,30.8632,32480.0
2017-04-27 15:00:00,34.92,34.92,34.9,34.9,30755.0,30.8632,30.8632,30.8455,30.8455,30755.0
2017-04-27 15:05:00,34.9,34.9,34.88,34.89,25675.0,30.8455,30.8455,30.8278,30.8367,25675.0
2017-04-27 15:10:00,34.89,34.91,34.89,34.91,50725.0,30.8367,30.8543,30.8367,30.8543,50725.0
2017-04-27 15:15:00,34.91,34.92,34.91,34.91,54050.0,30.8543,30.8632,30.8543,30.8543,54050.0
2017-04-27 15:20:00,34.9,34.91,34.9,34.9,43420.0,30.8455,30.8543,30.8455,30.8455,43420.0
2017-04-27 15:25:00,34.91,34.91,34.89,34.91,46360.0,30.8543,30.8543,30.8367,30.8543,46360.0
2017-04-27 15:30:00,34.9,34.92,34.9,34.91,185605.0,30.8455,30.8632,30.8455,30.8543,185605.0
2017-04-27 15:35:00,34.91,34.91,34.86,34.87,260095.0,30.8543,30.8543,30.8101,30.819,260095.0
2017-04-27 15:40:00,34.87,34.89,34.86,34.88,116535.0,30.819,30.8367,30.8101,30.8278,116535.0
2017-04-27 15:45:00,34.88,34.89,34.88,34.88,73715.0,30.8278,30.8367,30.8278,30.8278,73715.0
2017-04-27 15:50:00,34.88,34.88,34.86,34.88,150985.0,30.8278,30.8278,30.8101,30.8278,150985.0
2017-04-27 15:55:00,34.87,34.88,34.85,34.88,373980.0,30.819,30.8278,30.8013,30.8278,373980.0
2017-04-28 09:30:00,34.9,34.92,34.8,34.82,779605.0,30.8455,30.8632,30.7571,30.7748,779605.0
2017-04-28 09:35:00,34.82,34.82,34.78,34.78,87930.0,30.7748,30.7748,30.7394,30.7394,87930.0
2017-04-28 09:40:00,34.79,34.81,34.78,34.8,95585.0,30.7483,30.7659,30.7394,30.7571,95585.0
2017-04-28 09:45:00,34.8,34.81,34.78,34.81,181225.0,30.7571,30.7659,30.7394,30.7659,181225.0
2017-04-28 09:50:00,34.8,34.83,34.8,34.83,68495.0,30.7571,30.7836,30.7571,30.7836,68495.0
2017-04-28 09:55:00,34.82,34.83,34.81,34.82,118695.0,30.7748,30.7836,30.7659,30.7748,118695.0
2017-04-28 10:00:00,34.82,34.82,34.8,34.8,60400.0,30.7748,30.7748,30.7571,30.7571,60400.0
2017-04-28 10:05:00,34.8,34.8,34.77,34.78,122800.0,30.7571,30.7571,30.7306,30.7394,122800.0
2017-04-28 10:10:00,34.77,34.78,34.76,34.77,219350.0,30.7306,30.7394,30.7218,30.7306,219350.0
2017-04-28 10:15:00,34.76,34.77,34.73,34.73,40105.0,30.7218,30.7306,30.6952,30.6952,40105.0
2017-04-28 10:20:00,34.72,34.73,34.68,34.69,138970.0,30.6864,30.6952,30.651,30.6599,138970.0
2017-04-28 10:25:00,34.68,34.7,34.67,34.7,27890.0,30.651,30.6687,30.6422,30.6687,27890.0
2017-04-28 10:30:00,34.69,34.69,34.66,34.67,65590.0,30.6599,30.6599,30.6334,30.6422,65590.0
2017-04-28 10:35:00,34.66,34.7,34.66,34.69,48775.0,30.6334,30.6687,30.6334,30.6599,48775.0
2017-04-28 10:40:00,34.7,34.71,34.67,34.68,101805.0,30.6687,30.6776,30.6422,30.651,101805.0
2017-04-28 10:45:00,34.68,34.68,34.64,34.65,168930.0,30.651,30.651,30.6157,30.6245,168930.0
2017-04-28 10:50:00,34.64,34.68,34.64,34.68,88225.0,30.6157,30.651,30.6157,30.651,88225.0
2017-04-28 10:55:00,34.68,34.68,34.66,34.67,71480.0,30.651,30.651,30.6334,30.6422,71480.0
2017-04-28 11:00:00,34.66,34.67,34.65,34.66,37875.0,30.6334,30.6422,30.6245,30.6334,37875.0
2017-04-28 11:05:00,34.66,34.67,34.63,34.63,57875.0,30.6334,30.6422,30.6069,30.6069,57875.0
2017-04-28 11:10:00,34.62,34.63,34.59,34.6,231820.0,30.598,30.6069,30.5715,30.5803,231820.0
2017-04-28 11:15:00,34.6,34.62,34.58,34.62,62715.0,30.5803,30.598,30.5627,30.598,62715.0
2017-04-28 11:20:00,34.62,34.62,34.59,34.59,70315.0,30.598,30.598,30.5715,30.5715,70315.0
2017-04-28 11:25:00,34.59,34.62,34.59,34.6,66095.0,30.5715,30.598,30.5715,30.5803,66095.0
2017-04-28 11:30:00,34.6,34.61,34.57,34.58,95620.0,30.5803,30.5892,30.5538,30.5627,95620.0
2017-04-28 11:35:00,34.57,34.59,34.57,34.58,112365.0,30.5538,30.5715,30.5538,30.5627,112365.0
2017-04-28 11:40:00,34.57,34.59,34.56,34.56,166525.0,30.5538,30.5715,30.545,30.545,166525.0
2017-04-28 11:45:00,34.56,34.57,34.55,34.57,82815.0,30.545,30.5538,30.5362,30.5538,82815.0
2017-04-28 11:50:00,34.57,34.6,34.57,34.6,126405.0,30.5538,30.5803,30.5538,30.5803,126405.0
2017-04-28 11:55:00,34.6,34.6,34.58,34.59,88445.0,30.5803,30.5803,30.5627,30.5715,88445.0
2017-04-28 12:00:00,34.59,34.62,34.59,34.61,64085.0,30.5715,30.598,30.5715,30.5892,64085.0
2017-04-28 12:05:00,34.62,34.62,34.61,34.62,35900.0,30.598,30.598,30.5892,30.598,35900.0
2017-04-28 12:10:00,34.62,34.63,34.61,34.61,69975.0,30.598,30.6069,30.5892,30.5892,69975.0
2017-04-28 12:15:00,34.61,34.62,34.6,34.61,128700.0,30.5892,30.598,30.5803,30.5892,128700.0
2017-04-28 12:20:00,34.61,34.62,34.6,34.61,58100.0,30.5892,30.598,30.5803,30.5892,58100.0
2017-04-28 12:25:00,34.61,34.62,34.6,34.61,109725.0,30.5892,30.598,30.5803,30.5892,109725.0
2017-04-28 12:30:00,34.61,34.61,34.59,34.59,37740.0,30.5892,30.5892,30.5715,30.5715,37740.0
2017-04-28 12:35:00,34.59,34.59,34.58,34.58,67760.0,30.5715,30.5715,30.5627,30.5627,67760.0
2017-04-28 12:40:00,34.58,34.6,34.58,34.59,91320.0,30.5627,30.5803,30.5627,30.5715,91320.0
2017-04-28 12:45:00,34.59,34.6,34.59,34.6,81200.0,30.5715,30.5803,30.5715,30.5803,81200.0
2017-04-28 12:50:00,34.61,34.61,34.59,34.59,18865.0,30.5892,30.5892,30.5715,30.5715,18865.0
2017-04-28 12:55:00,34.6,34.6,34.59,34.6,47935.0,30.5803,30.5803,30.5715,30.5803,47935.0
2017-04-28 13:00:00,34.6,34.62,34.59,34.62,49855.0,30.5803,30.598,30.5715,30.598,49855.0
2017-04-28 13:05:00,34.62,34.62,34.61,34.61,9535.0,30.598,30.598,30.5892,30.5892,9535.0
2017-04-28 13:10:00,34.61,34.62,34.61,34.61,33885.0,30.5892,30.598,30.5892,30.5892,33885.0
2017-04-28 13:15:00,34.61,34.61,34.58,34.58,93015.0,30.5892,30.5892,30.5627,30.5627,93015.0
2017-04-28 13:20:00,34.59,34.59,34.58,34.59,52815.0,30.5715,30.5715,30.5627,30.5715,52815.0
2017-04-28 13:25:00,34.59,34.61,34.59,34.6,112095.0,30.5715,30.5892,30.5715,30.5803,112095.0
2017-04-28 13:30:00,34.6,34.61,34.6,34.61,10835.0,30.5803,30.5892,30.5803,30.5892,10835.0
2017-04-28 13:35:00,34.61,34.61,34.6,34.61,50895.0,30.5892,30.5892,30.5803,30.5892,50895.0
2017-04-28 13:40:00,34.6,34.61,34.59,34.59,18420.0,30.5803,30.5892,30.5715,30.5715,18420.0
2017-04-28 13:45:00,34.59,34.59,34.58,34.58,21030.0,30.5715,30.5715,30.5627,30.5627,21030.0
2017-04-28 13:50:00,34.58,34.59,34.58,34.59,68155.0,30.5627,30.5715,30.5627,30.5715,68155.0
2017-04-28 13:55:00,34.59,34.59,34.58,34.58,38015.0,30.5715,30.5715,30.5627,30.5627,38015.0
2017-04-28 14:00:00,34.58,34.59,34.56,34.59,73960.0,30.5627,30.5715,30.545,30.5715,73960.0
2017-04-28 14:05:00,34.59,34.59,34.56,34.56,83210.0,30.5715,30.5715,30.545,30.545,83210.0
2017-04-28 14:10:00,34.57,34.57,34.54,34.54,78325.0,30.5538,30.5538,30.5273,30.5273,78325.0
2017-04-28 14:15:00,34.55,34.55,34.54,34.55,38180.0,30.5362,30.5362,30.5273,30.5362,38180.0
2017-04-28 14:20:00,34.55,34.55,34.55,34.55,20135.0,30.5362,30.5362,30.5362,30.5362,20135.0
2017-04-28 14:25:00,34.55,34.56,34.54,34.54,38250.0,30.5362,30.545,30.5273,30.5273,38250.0
2017-04-28 14:30:00,34.54,34.55,34.54,34.55,36130.0,30.5273,30.5362,30.5273,30.5362,36130.0
2017-04-28 14:35:00,34.55,34.56,34.54,34.54,42410.0,30.5362,30.545,30.5273,30.5273,42410.0
2017-04-28 14:40:00,34.55,34.55,34.54,34.55,37060.0,30.5362,30.5362,30.5273,30.5362,37060.0
2017-04-28 14:45:00,34.55,34.56,34.54,34.56,71505.0,30.5362,30.545,30.5273,30.545,71505.0
2017-04-28 14:50:00,34.56,34.56,34.53,34.53,87320.0,30.545,30.545,30.5185,30.5185,87320.0
2017-04-28 14:55:00,34.53,34.55,34.53,34.54,79980.0,30.5185,30.5362,30.5185,30.5273,79980.0
2017-04-28 15:00:00,34.54,34.55,34.53,34.55,82970.0,30.5273,30.5362,30.5185,30.5362,82970.0
2017-04-28 15:05:00,34.55,34.58,34.55,34.58,63115.0,30.5362,30.5627,30.5362,30.5627,63115.0
2017-04-28 15:10:00,34.58,34.59,34.58,34.59,33230.0,30.5627,30.5715,30.5627,30.5715,33230.0
2017-04-28 15:15:00,34.59,34.6,34.58,34.59,47925.0,30.5715,30.5803,30.5627,30.5715,47925.0
2017-04-28 15:20:00,34.59,34.59,34.58,34.58,17575.0,30.5715,30.5715,30.5627,30.5627,17575.0
2017-04-28 15:25:00,34.57,34.58,34.57,34.57,21560.0,30.5538,30.5627,30.5538,30.5538,21560.0
2017-04-28 15:30:00,34.57,34.58,34.56,34.58,52845.0,30.5538,30.5627,30.545,30.5627,52845.0
2017-04-28 15:35:00,34.57,34.58,34.55,34.56,54645.0,30.5538,30.5627,30.5362,30.545,54645.0
2017-04-28 15:40:00,34.56,34.56,34.54,34.56,97970.0,30.545,30.545,30.5273,30.545,97970.0
2017-04-28 15:45:00,34.56,34.57,34.56,34.57,80365.0,30.545,30.5538,30.545,30.5538,80365.0
2017-04-28 15:50:00,34.57,34.6,34.56,34.56,230930.0,30.5538,30.5803,30.545,30.545,230930.0
2017-04-28 15:55:00,34.56,34.56,34.52,34.52,815470.0,30.545,30.545,30.5096,30.5096,815470.0
2017-05-01 09:30:00,34.64,34.64,34.55,34.55,145945.0,30.6157,30.6157,30.5362,30.5362,145945.0
2017-05-01 09:35:00,34.55,34.57,34.53,34.56,94900.0,30.5362,30.5538,30.5185,30.545,94900.0
2017-05-01 09:40:00,34.58,34.59,34.56,34.59,68620.0,30.5627,30.5715,30.545,30.5715,68620.0
2017-05-01 09:45:00,34.6,34.61,34.55,34.55,33715.0,30.5803,30.5892,30.5362,30.5362,33715.0
2017-05-01 09:50:00,34.54,34.55,34.51,34.51,32715.0,30.5273,30.5362,30.5008,30.5008,32715.0
2017-05-01 09:55:00,34.5,34.52,34.5,34.51,67730.0,30.492,30.5096,30.492,30.5008,67730.0
2017-05-01 10:00:00,34.51,34.51,34.47,34.47,128915.0,30.5008,30.5008,30.4654,30.4654,128915.0
2017-05-01 10:05:00,34.47,34.48,34.46,34.46,9590.0,30.4654,30.4743,30.4566,30.4566,9590.0
2017-05-01 10:10:00,34.44,34.46,34.43,34.44,40475.0,30.4389,30.4566,30.4301,30.4389,40475.0
2017-05-01 10:15:00,34.44,34.48,34.44,34.48,33955.0,30.4389,30.4743,30.4389,30.4743,33955.0
2017-05-01 10:20:00,34.47,34.47,34.43,34.43,42105.0,30.4654,30.4654,30.4301,30.4301,42105.0
2017-05-01 10:25:00,34.44,34.47,34.42,34.46,326850.0,30.4389,30.4654,30.4213,30.4566,326850.0
2017-05-01 10:30:00,34.45,34.51,34.45,34.51,42790.0,30.4478,30.5008,30.4478,30.5008,42790.0
2017-05-01 10:35:00,34.52,34.55,34.52,34.54,60895.0,30.5096,30.5362,30.5096,30.5273,60895.0
2017-05-01 10:40:00,34.56,34.56,34.55,34.56,14830.0,30.545,30.545,30.5362,30.545,14830.0
2017-05-01 10:45:00,34.56,34.58,34.55,34.58,64620.0,30.545,30.5627,30.5362,30.5627,64620.0
2017-05-01 10:50:00,34.57,34.57,34.53,34.53,41830.0,30.5538,30.5538,30.5185,30.5185,41830.0
2017-05-01 10:55:00,34.54,34.56,34.53,34.55,22650.0,30.5273,30.545,30.5185,30.5362,22650.0
2017-05-01 11:00:00,34.56,34.56,34.53,34.55,50950.0,30.545,30.545,30.5185,30.5362,50950.0
2017-05-01 11:05:00,34.54,34.55,34.54,34.55,5845.0,30.5273,30.5362,30.5273,30.5362,5845.0
2017-05-01 11:10:00,34.54,34.58,34.54,34.58,38015.0,30.5273,30.5627,30.5273,30.5627,38015.0
2017-05-01 11:15:00,34.58,34.59,34.56,34.56,21690.0,30.5627,30.5715,30.545,30.545,21690.0
2017-05-01 11:20:00,34.55,34.55,34.54,34.55,19455.0,30.5362,30.5362,30.5273,30.5362,19455.0
2017-05-01 11:25:00,34.56,34.57,34.54,34.55,41350.0,30.545,30.5538,30.5273,30.5362,41350.0
2017-05-01 11:30:00,34.55,34.55,34.51,34.52,33910.0,30.5362,30.5362,30.5008,30.5096,33910.0
2017-05-01 11:35:00,34.53,34.53,34.5,34.51,18605.0,30.5185,30.5185,30.492,30.5008,18605.0
2017-05-01 11:40:00,34.53,34.53,34.52,34.53,7545.0,30.5185,30.5185,30.5096,30.5185,7545.0
2017-05-01 11:45:00,34.54,34.56,34.54,34.56,45475.0,30.5273,30.545,30.5273,30.545,45475.0
2017-05-01 11:50:00,34.56,34.57,34.55,34.55,19105.0,30.545,30.5538,30.5362,30.5362,19105.0
2017-05-01 11:55:00,34.55,34.59,34.55,34.59,55370.0,30.5362,30.5715,30.5362,30.5715,55370.0
2017-05-01 12:00:00,34.59,34.6,34.58,34.59,40565.0,30.5715,30.5803,30.5627,30.5715,40565.0
2017-05-01 12:05:00,34.6,34.61,34.6,34.61,22470.0,30.5803,30.5892,30.5803,30.5892,22470.0
2017-05-01 12:10:00,34.61,34.62,34.6,34.6,30735.0,30.5892,30.598,30.5803,30.5803,30735.0
2017-05-01 12:15:00,34.59,34.6,34.59,34.59,11685.0,30.5715,30.5803,30.5715,30.5715,11685.0
2017-05-01 12:20:00,34.59,34.59,34.58,34.59,23265.0,30.5715,30.5715,30.5627,30.5715,23265.0
2017-05-01 12:25:00,34.59,34.59,34.57,34.58,24645.0,30.5715,30.5715,30.5538,30.5627,24645.0
2017-05-01 12:30:00,34.58,34.58,34.58,34.58,4550.0,30.5627,30.5627,30.5627,30.5627,4550.0
2017-05-01 12:35:00,34.58,34.58,34.57,34.58,13345.0,30.5627,30.5627,30.5538,30.5627,13345.0
2017-05-01 12:40:00,34.57,34.59,34.57,34.58,25095.0,30.5538,30.5715,30.5538,30.5627,25095.0
2017-05-01 12:45:00,34.59,34.6,34.57,34.57,25595.0,30.5715,30.5803,30.5538,30.5538,25595.0
2017-05-01 12:50:00,34.56,34.57,34.49,34.54,123755.0,30.545,30.5538,30.4831,30.5273,123755.0
2017-05-01 12:55:00,34.54,34.56,34.53,34.56,27865.0,30.5273,30.545,30.5185,30.545,27865.0
2017-05-01 13:00:00,34.56,34.58,34.55,34.56,35595.0,30.545,30.5627,30.5362,30.545,35595.0
2017-05-01 13:05:00,34.56,34.57,34.55,34.57,18305.0,30.545,30.5538,30.5362,30.5538,18305.0
2017-05-01 13:10:00,34.56,34.58,34.56,34.58,14690.0,30.545,30.5627,30.545,30.5627,14690.0
2017-05-01 13:15:00,34.59,34.61,34.59,34.61,26350.0,30.5715,30.5892,30.5715,30.5892,26350.0
2017-05-01 13:20:00,34.62,34.63,34.62,34.63,10460.0,30.598,30.6069,30.598,30.6069,10460.0
2017-05-01 13:25:00,34.62,34.63,34.62,34.63,30720.0,30.598,30.6069,30.598,30.6069,30720.0
2017-05-01 13:30:00,34.63,34.64,34.63,34.64,40845.0,30.6069,30.6157,30.6069,30.6157,40845.0
2017-05-01 13:35:00,34.63,34.63,34.62,34.63,13230.0,30.6069,30.6069,30.598,30.6069,13230.0
2017-05-01 13:40:00,34.63,34.68,34.63,34.68,22920.0,30.6069,30.651,30.6069,30.651,22920.0
2017-05-01 13:45:00,34.67,34.7,34.67,34.7,56080.0,30.6422,30.6687,30.6422,30.6687,56080.0
2017-05-01 13:50:00,34.7,34.72,34.69,34.71,87825.0,30.6687,30.6864,30.6599,30.6776,87825.0
2017-05-01 13:55:00,34.72,34.75,34.72,34.75,42190.0,30.6864,30.7129,30.6864,30.7129,42190.0
2017-05-01 14:00:00,34.76,34.77,34.72,34.72,57310.0,30.7218,30.7306,30.6864,30.6864,57310.0
2017-05-01 14:05:00,34.72,34.72,34.68,34.69,42245.0,30.6864,30.6864,30.651,30.6599,42245.0
2017-05-01 14:10:00,34.69,34.7,34.67,34.69,151930.0,30.6599,30.6687,30.6422,30.6599,151930.0
2017-05-01 14:15:00,34.7,34.7,34.66,34.67,62275.0,30.6687,30.6687,30.6334,30.6422,62275.0
2017-05-01 14:20:00,34.67,34.67,34.65,34.66,42925.0,30.6422,30.6422,30.6245,30.6334,42925.0
2017-05-01 14:25:00,34.66,34.66,34.64,34.64,21200.0,30.6334,30.6334,30.6157,30.6157,21200.0
2017-05-01 14:30:00,34.63,34.64,34.61,34.62,44375.0,30.6069,30.6157,30.5892,30.598,44375.0
2017-05-01 14:35:00,34.62,34.63,34.61,34.61,38370.0,30.598,30.6069,30.5892,30.5892,38370.0
2017-05-01 14:40:00,34.62,34.63,34.61,34.62,44335.0,30.598,30.6069,30.5892,30.598,44335.0
2017-05-01 14:45:00,34.62,34.62,34.58,34.58,54265.0,30.598,30.598,30.5627,30.5627,54265.0
2017-05-01 14:50:00,34.59,34.6,34.58,34.59,83020.0,30.5715,30.5803,30.5627,30.5715,83020.0
2017-05-01 14:55:00,34.59,34.61,34.59,34.61,161180.0,30.5715,30.5892,30.5715,30.5892,161180.0
2017-05-01 15:00:00,34.61,34.62,34.59,34.61,118635.0,30.5892,30.598,30.5715,30.5892,118635.0
2017-05-01 15:05:00,34.61,34.62,34.6,34.62,23570.0,30.5892,30.598,30.5803,30.598,23570.0
2017-05-01 15:10:00,34.62,34.64,34.62,34.64,68805.0,30.598,30.6157,30.598,30.6157,68805.0
2017-05-01 15:15:00,34.63,34.64,34.62,34.63,28115.0,30.6069,30.6157,30.598,30.6069,28115.0
2017-05-01 15:20:00,34.62,34.63,34.62,34.63,48340.0,30.598,30.6069,30.598,30.6069,48340.0
2017-05-01 15:25:00,34.63,34.63,34.61,34.61,28910.0,30.6069,30.6069,30.5892,30.5892,28910.0
2017-05-01 15:30:00,34.61,34.64,34.6,34.64,50850.0,30.5892,30.6157,30.5803,30.6157,50850.0
2017-05-01 15:35:00,34.64,34.65,34.6,34.6,179130.0,30.6157,30.6245,30.5803,30.5803,179130.0
2017-05-01 15:40:00,34.6,34.63,34.6,34.63,212540.0,30.5803,30.6069,30.5803,30.6069,212540.0
2017-05-01 15:45:00,34.63,34.65,34.63,34.64,26285.0,30.6069,30.6245,30.6069,30.6157,26285.0
2017-05-01 15:50:00,34.64,34.66,34.64,34.66,228990.0,30.6157,30.6334,30.6157,30.6334,228990.0
2017-05-01 15:55:00,34.66,34.66,34.63,34.64,214500.0,30.6334,30.6334,30.6069,30.6157,214500.0
2017-05-02 09:30:00,34.66,34.73,34.66,34.71,310275.0,30.6334,30.6952,30.6334,30.6776,310275.0
2017-05-02 09:35:00,34.72,34.73,34.69,34.71,93910.0,30.6864,30.6952,30.6599,30.6776,93910.0
2017-05-02 09:40:00,34.71,34.71,34.66,34.67,160545.0,30.6776,30.6776,30.6334,30.6422,160545.0
2017-05-02 09:45:00,34.67,34.67,34.58,34.59,254110.0,30.6422,30.6422,30.5627,30.5715,254110.0
2017-05-02 09:50:00,34.6,34.62,34.58,34.61,53955.0,30.5803,30.598,30.5627,30.5892,53955.0
2017-05-02 09:55:00,34.61,34.62,34.58,34.58,46000.0,30.5892,30.598,30.5627,30.5627,46000.0
2017-05-02 10:00:00,34.56,34.58,34.56,34.58,167515.0,30.545,30.5627,30.545,30.5627,167515.0
2017-05-02 10:05:00,34.58,34.58,34.56,34.57,57145.0,30.5627,30.5627,30.545,30.5538,57145.0
2017-05-02 10:10:00,34.57,34.58,34.54,34.56,87965.0,30.5538,30.5627,30.5273,30.545,87965.0
2017-05-02 10:15:00,34.57,34.59,34.56,34.58,55790.0,30.5538,30.5715,30.545,30.5627,55790.0
2017-05-02 10:20:00,34.59,34.6,34.58,34.6,44570.0,30.5715,30.5803,30.5627,30.5803,44570.0
2017-05-02 10:25:00,34.6,34.61,34.59,34.61,27685.0,30.5803,30.5892,30.5715,30.5892,27685.0
2017-05-02 10:30:00,34.61,34.64,34.6,34.6,25090.0,30.5892,30.6157,30.5803,30.5803,25090.0
2017-05-02 10:35:00,34.6,34.61,34.58,34.58,34845.0,30.5803,30.5892,30.5627,30.5627,34845.0
2017-05-02 10:40:00,34.57,34.59,34.57,34.57,39910.0,30.5538,30.5715,30.5538,30.5538,39910.0
2017-05-02 10:45:00,34.58,34.6,34.57,34.58,30255.0,30.5627,30.5803,30.5538,30.5627,30255.0
2017-05-02 10:50:00,34.58,34.59,34.56,34.58,116090.0,30.5627,30.5715,30.545,30.5627,116090.0
2017-05-02 10:55:00,34.58,34.59,34.56,34.56,32730.0,30.5627,30.5715,30.545,30.545,32730.0
2017-05-02 11:00:00,34.56,34.59,34.56,34.58,16570.0,30.545,30.5715,30.545,30.5627,16570.0
2017-05-02 11:05:00,34.58,34.58,34.57,34.57,26115.0,30.5627,30.5627,30.5538,30.5538,26115.0
2017-05-02 11:10:00,34.57,34.6,34.57,34.59,114025.0,30.5538,30.5803,30.5538,30.5715,114025.0
2017-05-02 11:15:00,34.59,34.6,34.58,34.59,66115.0,30.5715,30.5803,30.5627,30.5715,66115.0
2017-05-02 11:20:00,34.59,34.6,34.58,34.58,163700.0,30.5715,30.5803,30.5627,30.5627,163700.0
2017-05-02 11:25:00,34.58,34.58,34.57,34.57,35455.0,30.5627,30.5627,30.5538,30.5538,35455.0
2017-05-02 11:30:00,34.57,34.58,34.55,34.58,25780.0,30.5538,30.5627,30.5362,30.5627,25780.0
2017-05-02 11:35:00,34.58,34.59,34.57,34.57,49590.0,30.5627,30.5715,30.5538,30.5538,49590.0
2017-05-02 11:40:00,34.58,34.59,34.57,34.58,25015.0,30.5627,30.5715,30.5538,30.5627,25015.0
2017-05-02 11:45:00,34.58,34.58,34.54,34.54,82250.0,30.5627,30.5627,30.5273,30.5273,82250.0
2017-05-02 11:50:00,34.54,34.55,34.53,34.53,61685.0,30.5273,30.5362,30.5185,30.5185,61685.0
2017-05-02 11:55:00,34.53,34.55,34.53,34.55,58580.0,30.5185,30.5362,30.5185,30.5362,58580.0
2017-05-02 12:00:00,34.55,34.58,34.55,34.56,67520.0,30.5362,30.5627,30.5362,30.545,67520.0
2017-05-02 12:05:00,34.57,34.59,34.56,34.58,23700.0,30.5538,30.5715,30.545,30.5627,23700.0
2017-05-02 12:10:00,34.58,34.59,34.58,34.59,33575.0,30.5627,30.5715,30.5627,30.5715,33575.0
2017-05-02 12:15:00,34.6,34.61,34.59,34.6,64330.0,30.5803,30.5892,30.5715,30.5803,64330.0
2017-05-02 12:20:00,34.59,34.6,34.59,34.6,18850.0,30.5715,30.5803,30.5715,30.5803,18850.0
2017-05-02 12:25:00,34.6,34.61,34.6,34.6,18235.0,30.5803,30.5892,30.5803,30.5803,18235.0
2017-05-02 12:30:00,34.6,34.6,34.59,34.59,11745.0,30.5803,30.5803,30.5715,30.5715,11745.0
2017-05-02 12:35:00,34.59,34.6,34.58,34.6,43330.0,30.5715,30.5803,30.5627,30.5803,43330.0
2017-05-02 12:40:00,34.6,34.6,34.59,34.59,13870.0,30.5803,30.5803,30.5715,30.5715,13870.0
2017-05-02 12:45:00,34.59,34.6,34.59,34.6,23100.0,30.5715,30.5803,30.5715,30.5803,23100.0
2017-05-02 12:50:00,34.59,34.6,34.58,34.59,25170.0,30.5715,30.5803,30.5627,30.5715,25170.0
2017-05-02 12:55:00,34.59,34.59,34.58,34.59,22280.0,30.5715,30.5715,30.5627,30.5715,22280.0
2017-05-02 13:00:00,34.59,34.59,34.58,34.58,24755.0,30.5715,30.5715,30.5627,30.5627,24755.0
2017-05-02 13:05:00,34.58,34.58,34.57,34.58,14650.0,30.5627,30.5627,30.5538,30.5627,14650.0
2017-05-02 13:10:00,34.58,34.58,34.56,34.56,17445.0,30.5627,30.5627,30.545,30.545,17445.0
2017-05-02 13:15:00,34.56,34.57,34.56,34.57,35060.0,30.545,30.5538,30.545,30.5538,35060.0
2017-05-02 13:20:00,34.58,34.58,34.55,34.55,26350.0,30.5627,30.5627,30.5362,30.5362,26350.0
2017-05-02 13:25:00,34.55,34.57,34.55,34.56,17165.0,30.5362,30.5538,30.5362,30.545,17165.0
2017-05-02 13:30:00,34.56,34.57,34.56,34.57,28130.0,30.545,30.5538,30.545,30.5538,28130.0
2017-05-02 13:35:00,34.57,34.58,34.57,34.57,23145.0,30.5538,30.5627,30.5538,30.5538,23145.0
2017-05-02 13:40:00,34.57,34.57,34.56,34.57,17125.0,30.5538,30.5538,30.545,30.5538,17125.0
2017-05-02 13:45:00,34.57,34.57,34.56,34.57,47710.0,30.5538,30.5538,30.545,30.5538,47710.0
2017-05-02 13:50:00,34.56,34.56,34.54,34.55,29935.0,30.545,30.545,30.5273,30.5362,29935.0
2017-05-02 13:55:00,34.54,34.55,34.54,34.55,13620.0,30.5273,30.5362,30.5273,30.5362,13620.0
2017-05-02 14:00:00,34.54,34.55,34.54,34.54,12995.0,30.5273,30.5362,30.5273,30.5273,12995.0
2017-05-02 14:05:00,34.56,34.57,34.56,34.57,128265.0,30.545,30.5538,30.545,30.5538,128265.0
2017-05-02 14:10:00,34.57,34.58,34.56,34.57,24925.0,30.5538,30.5627,30.545,30.5538,24925.0
2017-05-02 14:15:00,34.57,34.57,34.56,34.56,93480.0,30.5538,30.5538,30.545,30.545,93480.0
2017-05-02 14:20:00,34.56,34.57,34.55,34.56,44775.0,30.545,30.5538,30.5362,30.545,44775.0
2017-05-02 14:25:00,34.56,34.56,34.53,34.53,41430.0,30.545,30.545,30.5185,30.5185,41430.0
2017-05-02 14:30:00,34.53,34.53,34.52,34.52,140275.0,30.5185,30.5185,30.5096,30.5096,140275.0
2017-05-02 14:35:00,34.53,34.53,34.51,34.51,50775.0,30.5185,30.5185,30.5008,30.5008,50775.0
2017-05-02 14:40:00,34.51,34.52,34.5,34.52,57445.0,30.5008,30.5096,30.492,30.5096,57445.0
2017-05-02 14:45:00,34.51,34.53,34.51,34.51,141965.0,30.5008,30.5185,30.5008,30.5008,141965.0
2017-05-02 14:50:00,34.51,34.51,34.49,34.49,77505.0,30.5008,30.5008,30.4831,30.4831,77505.0
2017-05-02 14:55:00,34.49,34.51,34.49,34.5,74010.0,30.4831,30.5008,30.4831,30.492,74010.0
2017-05-02 15:00:00,34.5,34.5,34.49,34.5,33710.0,30.492,30.492,30.4831,30.492,33710.0
2017-05-02 15:05:00,34.5,34.51,34.49,34.51,31920.0,30.492,30.5008,30.4831,30.5008,31920.0
2017-05-02 15:10:00,34.51,34.53,34.51,34.53,83595.0,30.5008,30.5185,30.5008,30.5185,83595.0
2017-05-02 15:15:00,34.53,34.53,34.52,34.52,33740.0,30.5185,30.5185,30.5096,30.5096,33740.0
2017-05-02 15:20:00,34.52,34.53,34.52,34.53,42415.0,30.5096,30.5185,30.5096,30.5185,42415.0
2017-05-02 15:25:00,34.52,34.53,34.52,34.52,32925.0,30.5096,30.5185,30.5096,30.5096,32925.0
2017-05-02 15:30:00,34.52,34.54,34.51,34.53,32610.0,30.5096,30.5273,30.5008,30.5185,32610.0
2017-05-02 15:35:00,34.53,34.54,34.52,34.54,43840.0,30.5185,30.5273,30.5096,30.5273,43840.0
2017-05-02 15:40:00,34.54,34.55,34.54,34.54,52470.0,30.5273,30.5362,30.5273,30.5273,52470.0
2017-05-02 15:45:00,34.54,34.55,34.54,34.55,30855.0,30.5273,30.5362,30.5273,30.5362,30855.0
2017-05-02 15:50:00,34.55,34.57,34.55,34.57,49380.0,30.5362,30.5538,30.5362,30.5538,49380.0
2017-05-02 15:55:00,34.58,34.58,34.55,34.57,369080.0,30.5627,30.5627,30.5362,30.5538,369080.0
2017-05-03 09:30:00,34.48,34.48,34.43,34.44,557640.0,30.4743,30.4743,30.4301,30.4389,557640.0
2017-05-03 09:35:00,34.43,34.5,34.43,34.49,203370.0,30.4301,30.492,30.4301,30.4831,203370.0
2017-05-03 09:40:00,34.49,34.51,34.48,34.49,95470.0,30.4831,30.5008,30.4743,30.4831,95470.0
2017-05-03 09:45:00,34.49,34.53,34.49,34.52,137795.0,30.4831,30.5185,30.4831,30.5096,137795.0
2017-05-03 09:50:00,34.52,34.54,34.5,34.5,125085.0,30.5096,30.5273,30.492,30.492,125085.0
2017-05-03 09:55:00,34.5,34.5,34.46,34.48,105640.0,30.492,30.492,30.4566,30.4743,105640.0
2017-05-03 10:00:00,34.48,34.49,34.44,34.45,176835.0,30.4743,30.4831,30.4389,30.4478,176835.0
2017-05-03 10:05:00,34.45,34.46,34.42,34.42,120110.0,30.4478,30.4566,30.4213,30.4213,120110.0
2017-05-03 10:10:00,34.42,34.44,34.4,34.43,50440.0,30.4213,30.4389,30.4036,30.4301,50440.0
2017-05-03 10:15:00,34.45,34.47,34.44,34.45,72005.0,30.4478,30.4654,30.4389,30.4478,72005.0
2017-05-03 10:20:00,34.44,34.44,34.42,34.43,34520.0,30.4389,30.4389,30.4213,30.4301,34520.0
2017-05-03 10:25:00,34.43,34.44,34.41,34.43,54125.0,30.4301,30.4389,30.4124,30.4301,54125.0
2017-05-03 10:30:00,34.42,34.43,34.39,34.4,97615.0,30.4213,30.4301,30.3947,30.4036,97615.0
2017-05-03 10:35:00,34.4,34.42,34.39,34.4,205010.0,30.4036,30.4213,30.3947,30.4036,205010.0
2017-05-03 10:40:00,34.39,34.4,34.37,34.37,75725.0,30.3947,30.4036,30.3771,30.3771,75725.0
2017-05-03 10:45:00,34.36,34.37,34.32,34.34,247970.0,30.3682,30.3771,30.3329,30.3505,247970.0
2017-05-03 10:50:00,34.34,34.34,34.3,34.3,194530.0,30.3505,30.3505,30.3152,30.3152,194530.0
2017-05-03 10:55:00,34.3,34.33,34.3,34.33,50755.0,30.3152,30.3417,30.3152,30.3417,50755.0
2017-05-03 11:00:00,34.32,34.35,34.31,34.31,64055.0,30.3329,30.3594,30.324,30.324,64055.0
2017-05-03 11:05:00,34.32,34.36,34.3,34.36,87945.0,30.3329,30.3682,30.3152,30.3682,87945.0
2017-05-03 11:10:00,34.36,34.39,34.36,34.37,39175.0,30.3682,30.3947,30.3682,30.3771,39175.0
2017-05-03 11:15:00,34.37,34.39,34.35,34.38,20090.0,30.3771,30.3947,30.3594,30.3859,20090.0
2017-05-03 11:20:00,34.4,34.42,34.4,34.4,38780.0,30.4036,30.4213,30.4036,30.4036,38780.0
2017-05-03 11:25:00,34.4,34.4,34.39,34.39,16750.0,30.4036,30.4036,30.3947,30.3947,16750.0
2017-05-03 11:30:00,34.41,34.41,34.38,34.38,20085.0,30.4124,30.4124,30.3859,30.3859,20085.0
2017-05-03 11:35:00,34.38,34.41,34.38,34.4,18950.0,30.3859,30.4124,30.3859,30.4036,18950.0
2017-05-03 11:40:00,34.39,34.39,34.38,34.38,21750.0,30.3947,30.3947,30.3859,30.3859,21750.0
2017-05-03 11:45:00,34.37,34.39,34.37,34.38,22765.0,30.3771,30.3947,30.3771,30.3859,22765.0
2017-05-03 11:50:00,34.39,34.39,34.38,34.38,67275.0,30.3947,30.3947,30.3859,30.3859,67275.0
2017-05-03 11:55:00,34.38,34.4,34.37,34.37,54015.0,30.3859,30.4036,30.3771,30.3771,54015.0
2017-05-03 12:00:00,34.38,34.38,34.37,34.38,41805.0,30.3859,30.3859,30.3771,30.3859,41805.0
2017-05-03 12:05:00,34.37,34.39,34.37,34.38,56730.0,30.3771,30.3947,30.3771,30.3859,56730.0
2017-05-03 12:10:00,34.37,34.37,34.35,34.35,76640.0,30.3771,30.3771,30.3594,30.3594,76640.0
2017-05-03 12:15:00,34.35,34.37,34.35,34.37,78860.0,30.3594,30.3771,30.3594,30.3771,78860.0
2017-05-03 12:20:00,34.37,34.37,34.36,34.36,34440.0,30.3771,30.3771,30.3682,30.3682,34440.0
2017-05-03 12:25:00,34.36,34.37,34.36,34.37,55720.0,30.3682,30.3771,30.3682,30.3771,55720.0
2017-05-03 12:30:00,34.36,34.38,34.36,34.37,46745.0,30.3682,30.3859,30.3682,30.3771,46745.0
2017-05-03 12:35:00,34.37,34.38,34.36,34.38,38790.0,30.3771,30.3859,30.3682,30.3859,38790.0
2017-05-03 12:40:00,34.38,34.38,34.37,34.38,56705.0,30.3859,30.3859,30.3771,30.3859,56705.0
2017-05-03 12:45:00,34.38,34.38,34.37,34.37,53845.0,30.3859,30.3859,30.3771,30.3771,53845.0
2017-05-03 12:50:00,34.37,34.37,34.36,34.37,77680.0,30.3771,30.3771,30.3682,30.3771,77680.0
2017-05-03 12:55:00,34.37,34.37,34.36,34.37,37555.0,30.3771,30.3771,30.3682,30.3771,37555.0
2017-05-03 13:00:00,34.38,34.4,34.38,34.39,5140.0,30.3859,30.4036,30.3859,30.3947,5140.0
2017-05-03 13:05:00,34.39,34.39,34.37,34.38,32890.0,30.3947,30.3947,30.3771,30.3859,32890.0
2017-05-03 13:10:00,34.38,34.39,34.38,34.38,18770.0,30.3859,30.3947,30.3859,30.3859,18770.0
2017-05-03 13:15:00,34.38,34.39,34.37,34.38,66525.0,30.3859,30.3947,30.3771,30.3859,66525.0
2017-05-03 13:20:00,34.37,34.39,34.37,34.38,27985.0,30.3771,30.3947,30.3771,30.3859,27985.0
2017-05-03 13:25:00,34.37,34.37,34.35,34.36,49080.0,30.3771,30.3771,30.3594,30.3682,49080.0
2017-05-03 13:30:00,34.36,34.37,34.35,34.35,41540.0,30.3682,30.3771,30.3594,30.3594,41540.0
2017-05-03 13:35:00,34.35,34.36,34.35,34.36,19175.0,30.3594,30.3682,30.3594,30.3682,19175.0
2017-05-03 13:40:00,34.36,34.36,34.35,34.36,27830.0,30.3682,30.3682,30.3594,30.3682,27830.0
2017-05-03 13:45:00,34.36,34.36,34.35,34.35,49115.0,30.3682,30.3682,30.3594,30.3594,49115.0
2017-05-03 13:50:00,34.35,34.38,34.35,34.37,37495.0,30.3594,30.3859,30.3594,30.3771,37495.0
2017-05-03 13:55:00,34.37,34.39,34.37,34.39,39675.0,30.3771,30.3947,30.3771,30.3947,39675.0
2017-05-03 14:00:00,34.39,34.42,34.38,34.41,67545.0,30.3947,30.4213,30.3859,30.4124,67545.0
2017-05-03 14:05:00,34.41,34.43,34.4,34.4,108150.0,30.4124,30.4301,30.4036,30.4036,108150.0
2017-05-03 14:10:00,34.4,34.41,34.38,34.39,43235.0,30.4036,30.4124,30.3859,30.3947,43235.0
2017-05-03 14:15:00,34.38,34.39,34.34,34.36,92095.0,30.3859,30.3947,30.3505,30.3682,92095.0
2017-05-03 14:20:00,34.36,34.36,34.35,34.35,32590.0,30.3682,30.3682,30.3594,30.3594,32590.0
2017-05-03 14:25:00,34.35,34.36,34.34,34.35,97615.0,30.3594,30.3682,30.3505,30.3594,97615.0
2017-05-03 14:30:00,34.35,34.36,34.33,34.35,43905.0,30.3594,30.3682,30.3417,30.3594,43905.0
2017-05-03 14:35:00,34.35,34.35,34.33,34.35,35635.0,30.3594,30.3594,30.3417,30.3594,35635.0
2017-05-03 14:40:00,34.35,34.38,34.35,34.37,35215.0,30.3594,30.3859,30.3594,30.3771,35215.0
2017-05-03 14:45:00,34.37,34.39,34.36,34.39,18755.0,30.3771,30.3947,30.3682,30.3947,18755.0
2017-05-03 14:50:00,34.39,34.4,34.39,34.39,29395.0,30.3947,30.4036,30.3947,30.3947,29395.0
2017-05-03 14:55:00,34.4,34.41,34.39,34.39,28890.0,30.4036,30.4124,30.3947,30.3947,28890.0
2017-05-03 15:00:00,34.4,34.43,34.38,34.43,42290.0,30.4036,30.4301,30.3859,30.4301,42290.0
2017-05-03 15:05:00,34.42,34.43,34.41,34.41,188340.0,30.4213,30.4301,30.4124,30.4124,188340.0
2017-05-03 15:10:00,34.41,34.42,34.4,34.4,59350.0,30.4124,30.4213,30.4036,30.4036,59350.0
2017-05-03 15:15:00,34.4,34.4,34.39,34.39,60805.0,30.4036,30.4036,30.3947,30.3947,60805.0
2017-05-03 15:20:00,34.39,34.42,34.39,34.41,32610.0,30.3947,30.4213,30.3947,30.4124,32610.0
2017-05-03 15:25:00,34.4,34.41,34.38,34.4,43640.0,30.4036,30.4124,30.3859,30.4036,43640.0
2017-05-03 15:30:00,34.4,34.41,34.39,34.41,42420.0,30.4036,30.4124,30.3947,30.4124,42420.0
2017-05-03 15:35:00,34.41,34.43,34.41,34.42,55095.0,30.4124,30.4301,30.4124,30.4213,55095.0
2017-05-03 15:40:00,34.42,34.43,34.41,34.43,51045.0,30.4213,30.4301,30.4124,30.4301,51045.0
2017-05-03 15:45:00,34.43,34.44,34.43,34.43,23030.0,30.4301,30.4389,30.4301,30.4301,23030.0
2017-05-03 15:50:00,34.43,34.45,34.43,34.45,27915.0,30.4301,30.4478,30.4301,30.4478,27915.0
2017-05-03 15:55:00,34.46,34.46,34.42,34.43,216490.0,30.4566,30.4566,30.4213,30.4301,216490.0
2017-05-04 09:30:00,34.45,34.45,34.39,34.39,103675.0,30.4478,30.4478,30.3947,30.3947,103675.0
2017-05-04 09:35:00,34.39,34.42,34.37,34.38,106005.0,30.3947,30.4213,30.3771,30.3859,106005.0
2017-05-04 09:40:00,34.37,34.39,34.35,34.36,43550.0,30.3771,30.3947,30.3594,30.3682,43550.0
2017-05-04 09:45:00,34.37,34.39,34.35,34.36,38865.0,30.3771,30.3947,30.3594,30.3682,38865.0
2017-05-04 09:50:00,34.35,34.36,34.33,34.33,315170.0,30.3594,30.3682,30.3417,30.3417,315170.0
2017-05-04 09:55:00,34.32,34.36,34.32,34.34,85040.0,30.3329,30.3682,30.3329,30.3505,85040.0
2017-05-04 10:00:00,34.34,34.36,34.33,34.35,63565.0,30.3505,30.3682,30.3417,30.3594,63565.0
2017-05-04 10:05:00,34.35,34.35,34.33,34.33,24685.0,30.3594,30.3594,30.3417,30.3417,24685.0
2017-05-04 10:10:00,34.33,34.34,34.31,34.33,43015.0,30.3417,30.3505,30.324,30.3417,43015.0
2017-05-04 10:15:00,34.32,34.35,34.32,34.34,62450.0,30.3329,30.3594,30.3329,30.3505,62450.0
2017-05-04 10:20:00,34.33,34.34,34.3,34.3,42125.0,30.3417,30.3505,30.3152,30.3152,42125.0
2017-05-04 10:25:00,34.3,34.32,34.3,34.3,55315.0,30.3152,30.3329,30.3152,30.3152,55315.0
2017-05-04 10:30:00,34.29,34.32,34.28,34.32,43530.0,30.3064,30.3329,30.2975,30.3329,43530.0
2017-05-04 10:35:00,34.31,34.34,34.31,34.33,49900.0,30.324,30.3505,30.324,30.3417,49900.0
2017-05-04 10:40:00,34.31,34.31,34.28,34.28,33055.0,30.324,30.324,30.2975,30.2975,33055.0
2017-05-04 10:45:00,34.28,34.29,34.27,34.28,36065.0,30.2975,30.3064,30.2887,30.2975,36065.0
2017-05-04 10:50:00,34.27,34.29,34.26,34.26,59445.0,30.2887,30.3064,30.2798,30.2798,59445.0
2017-05-04 10:55:00,34.26,34.29,34.25,34.28,72320.0,30.2798,30.3064,30.271,30.2975,72320.0
2017-05-04 11:00:00,34.28,34.31,34.28,34.3,40190.0,30.2975,30.324,30.2975,30.3152,40190.0
2017-05-04 11:05:00,34.3,34.31,34.28,34.28,65560.0,30.3152,30.324,30.2975,30.2975,65560.0
2017-05-04 11:10:00,34.28,34.3,34.27,34.29,115595.0,30.2975,30.3152,30.2887,30.3064,115595.0
2017-05-04 11:15:00,34.29,34.31,34.29,34.31,97355.0,30.3064,30.324,30.3064,30.324,97355.0
2017-05-04 11:20:00,34.3,34.32,34.3,34.31,17055.0,30.3152,30.3329,30.3152,30.324,17055.0
2017-05-04 11:25:00,34.31,34.31,34.29,34.3,30035.0,30.324,30.324,30.3064,30.3152,30035.0
2017-05-04 11:30:00,34.31,34.32,34.29,34.32,10660.0,30.324,30.3329,30.3064,30.3329,10660.0
2017-05-04 11:35:00,34.32,34.34,34.32,34.33,46195.0,30.3329,30.3505,30.3329,30.3417,46195.0
2017-05-04 11:40:00,34.33,34.33,34.31,34.33,19980.0,30.3417,30.3417,30.324,30.3417,19980.0
2017-05-04 11:45:00,34.33,34.34,34.32,34.34,49435.0,30.3417,30.3505,30.3329,30.3505,49435.0
2017-05-04 11:50:00,34.34,34.34,34.33,34.34,70940.0,30.3505,30.3505,30.3417,30.3505,70940.0
2017-05-04 11:55:00,34.33,34.33,34.28,34.28,28300.0,30.3417,30.3417,30.2975,30.2975,28300.0
2017-05-04 12:00:00,34.28,34.3,34.25,34.25,280860.0,30.2975,30.3152,30.271,30.271,280860.0
2017-05-04 12:05:00,34.25,34.26,34.23,34.23,50850.0,30.271,30.2798,30.2533,30.2533,50850.0
2017-05-04 12:10:00,34.22,34.22,34.19,34.19,86070.0,30.2445,30.2445,30.218,30.218,86070.0
2017-05-04 12:15:00,34.19,34.19,34.16,34.16,91630.0,30.218,30.218,30.1915,30.1915,91630.0
2017-05-04 12:20:00,34.16,34.2,34.16,34.2,105065.0,30.1915,30.2268,30.1915,30.2268,105065.0
2017-05-04 12:25:00,34.2,34.21,34.19,34.2,64040.0,30.2268,30.2357,30.218,30.2268,64040.0
2017-05-04 12:30:00,34.2,34.22,34.2,34.2,33380.0,30.2268,30.2445,30.2268,30.2268,33380.0
2017-05-04 12:35:00,34.19,34.22,34.19,34.22,21460.0,30.218,30.2445,30.218,30.2445,21460.0
2017-05-04 12:40:00,34.22,34.23,34.21,34.22,33325.0,30.2445,30.2533,30.2357,30.2445,33325.0
2017-05-04 12:45:00,34.23,34.28,34.22,34.28,26920.0,30.2533,30.2975,30.2445,30.2975,26920.0
2017-05-04 12:50:00,34.27,34.27,34.26,34.27,43775.0,30.2887,30.2887,30.2798,30.2887,43775.0
2017-05-04 12:55:00,34.27,34.29,34.27,34.28,62980.0,30.2887,30.3064,30.2887,30.2975,62980.0
2017-05-04 13:00:00,34.28,34.29,34.27,34.29,31575.0,30.2975,30.3064,30.2887,30.3064,31575.0
2017-05-04 13:05:00,34.3,34.3,34.28,34.29,8400.0,30.3152,30.3152,30.2975,30.3064,8400.0
2017-05-04 13:10:00,34.29,34.29,34.28,34.28,117535.0,30.3064,30.3064,30.2975,30.2975,117535.0
2017-05-04 13:15:00,34.28,34.28,34.27,34.27,24135.0,30.2975,30.2975,30.2887,30.2887,24135.0
2017-05-04 13:20:00,34.27,34.28,34.27,34.27,65125.0,30.2887,30.2975,30.2887,30.2887,65125.0
2017-05-04 13:25:00,34.27,34.27,34.26,34.27,275910.0,30.2887,30.2887,30.2798,30.2887,275910.0
2017-05-04 13:30:00,34.26,34.26,34.25,34.25,9685.0,30.2798,30.2798,30.271,30.271,9685.0
2017-05-04 13:35:00,34.25,34.28,34.25,34.27,44080.0,30.271,30.2975,30.271,30.2887,44080.0
2017-05-04 13:40:00,34.27,34.27,34.26,34.27,214110.0,30.2887,30.2887,30.2798,30.2887,214110.0
2017-05-04 13:45:00,34.28,34.31,34.27,34.31,43080.0,30.2975,30.324,30.2887,30.324,43080.0
2017-05-04 13:50:00,34.3,34.3,34.27,34.29,52095.0,30.3152,30.3152,30.2887,30.3064,52095.0
2017-05-04 13:55:00,34.29,34.3,34.28,34.29,75055.0,30.3064,30.3152,30.2975,30.3064,75055.0
2017-05-04 14:00:00,34.28,34.31,34.28,34.31,26075.0,30.2975,30.324,30.2975,30.324,26075.0
2017-05-04 14:05:00,34.3,34.32,34.3,34.31,251820.0,30.3152,30.3329,30.3152,30.324,251820.0
2017-05-04 14:10:00,34.31,34.33,34.3,34.33,34520.0,30.324,30.3417,30.3152,30.3417,34520.0
2017-05-04 14:15:00,34.33,34.34,34.3,34.3,87910.0,30.3417,30.3505,30.3152,30.3152,87910.0
2017-05-04 14:20:00,34.3,34.3,34.27,34.29,193415.0,30.3152,30.3152,30.2887,30.3064,193415.0
2017-05-04 14:25:00,34.3,34.33,34.3,34.33,19185.0,30.3152,30.3417,30.3152,30.3417,19185.0
2017-05-04 14:30:00,34.33,34.35,34.33,34.34,373445.0,30.3417,30.3594,30.3417,30.3505,373445.0
2017-05-04 14:35:00,34.34,34.35,34.32,34.35,139535.0,30.3505,30.3594,30.3329,30.3594,139535.0
2017-05-04 14:40:00,34.35,34.36,34.35,34.35,72705.0,30.3594,30.3682,30.3594,30.3594,72705.0
2017-05-04 14:45:00,34.35,34.39,34.35,34.39,62565.0,30.3594,30.3947,30.3594,30.3947,62565.0
2017-05-04 14:50:00,34.38,34.38,34.36,34.36,34055.0,30.3859,30.3859,30.3682,30.3682,34055.0
2017-05-04 14:55:00,34.36,34.36,34.33,34.34,38090.0,30.3682,30.3682,30.3417,30.3505,38090.0
2017-05-04 15:00:00,34.34,34.35,34.32,34.35,41605.0,30.3505,30.3594,30.3329,30.3594,41605.0
2017-05-04 15:05:00,34.35,34.35,34.33,34.34,15280.0,30.3594,30.3594,30.3417,30.3505,15280.0
2017-05-04 15:10:00,34.32,34.33,34.31,34.33,20335.0,30.3329,30.3417,30.324,30.3417,20335.0
2017-05-04 15:15:00,34.32,34.35,34.32,34.34,34680.0,30.3329,30.3594,30.3329,30.3505,34680.0
2017-05-04 15:20:00,34.34,34.35,34.34,34.34,25650.0,30.3505,30.3594,30.3505,30.3505,25650.0
2017-05-04 15:25:00,34.34,34.34,34.33,34.33,19790.0,30.3505,30.3505,30.3417,30.3417,19790.0
2017-05-04 15:30:00,34.32,34.36,34.32,34.35,32045.0,30.3329,30.3682,30.3329,30.3594,32045.0
2017-05-04 15:35:00,34.35,34.35,34.34,34.35,36880.0,30.3594,30.3594,30.3505,30.3594,36880.0
2017-05-04 15:40:00,34.34,34.35,34.34,34.35,21180.0,30.3505,30.3594,30.3505,30.3594,21180.0
2017-05-04 15:45:00,34.35,34.35,34.34,34.34,37270.0,30.3594,30.3594,30.3505,30.3505,37270.0
2017-05-04 15:50:00,34.34,34.38,34.34,34.38,197110.0,30.3505,30.3859,30.3505,30.3859,197110.0
2017-05-04 15:55:00,34.37,34.38,34.37,34.38,621475.0,30.3771,30.3859,30.3771,30.3859,621475.0
2017-05-05 09:30:00,34.5,34.5,34.48,34.5,178525.0,30.492,30.492,30.4743,30.492,178525.0
2017-05-05 09:35:00,34.49,34.5,34.48,34.5,14310.0,30.4831,30.492,30.4743,30.492,14310.0
2017-05-05 09:40:00,34.49,34.49,34.45,34.45,117175.0,30.4831,30.4831,30.4478,30.4478,117175.0
2017-05-05 09:45:00,34.45,34.48,34.44,34.45,23900.0,30.4478,30.4743,30.4389,30.4478,23900.0
2017-05-05 09:50:00,34.46,34.47,34.43,34.43,26340.0,30.4566,30.4654,30.4301,30.4301,26340.0
2017-05-05 09:55:00,34.43,34.43,34.41,34.41,31980.0,30.4301,30.4301,30.4124,30.4124,31980.0
2017-05-05 10:00:00,34.41,34.44,34.41,34.43,78195.0,30.4124,30.4389,30.4124,30.4301,78195.0
2017-05-05 10:05:00,34.45,34.46,34.45,34.46,21565.0,30.4478,30.4566,30.4478,30.4566,21565.0
2017-05-05 10:10:00,34.46,34.47,34.44,34.45,107980.0,30.4566,30.4654,30.4389,30.4478,107980.0
2017-05-05 10:15:00,34.45,34.46,34.43,34.44,39225.0,30.4478,30.4566,30.4301,30.4389,39225.0
2017-05-05 10:20:00,34.43,34.46,34.43,34.44,18505.0,30.4301,30.4566,30.4301,30.4389,18505.0
2017-05-05 10:25:00,34.43,34.43,34.39,34.42,104040.0,30.4301,30.4301,30.3947,30.4213,104040.0
2017-05-05 10:30:00,34.42,34.43,34.37,34.38,151235.0,30.4213,30.4301,30.3771,30.3859,151235.0
2017-05-05 10:35:00,34.37,34.41,34.37,34.41,55970.0,30.3771,30.4124,30.3771,30.4124,55970.0
2017-05-05 10:40:00,34.42,34.44,34.4,34.44,73495.0,30.4213,30.4389,30.4036,30.4389,73495.0
2017-05-05 10:45:00,34.45,34.46,34.44,34.44,120185.0,30.4478,30.4566,30.4389,30.4389,120185.0
2017-05-05 10:50:00,34.45,34.48,34.45,34.48,25305.0,30.4478,30.4743,30.4478,30.4743,25305.0
2017-05-05 10:55:00,34.48,34.48,34.46,34.48,34455.0,30.4743,30.4743,30.4566,30.4743,34455.0
2017-05-05 11:00:00,34.48,34.51,34.48,34.51,24230.0,30.4743,30.5008,30.4743,30.5008,24230.0
2017-05-05 11:05:00,34.51,34.52,34.48,34.49,23555.0,30.5008,30.5096,30.4743,30.4831,23555.0
2017-05-05 11:10:00,34.49,34.53,34.49,34.53,84035.0,30.4831,30.5185,30.4831,30.5185,84035.0
2017-05-05 11:15:00,34.53,34.55,34.53,34.55,43995.0,30.5185,30.5362,30.5185,30.5362,43995.0
2017-05-05 11:20:00,34.54,34.55,34.51,34.51,91265.0,30.5273,30.5362,30.5008,30.5008,91265.0
2017-05-05 11:25:00,34.52,34.53,34.51,34.51,21315.0,30.5096,30.5185,30.5008,30.5008,21315.0
2017-05-05 11:30:00,34.51,34.52,34.5,34.52,23885.0,30.5008,30.5096,30.492,30.5096,23885.0
2017-05-05 11:35:00,34.54,34.54,34.53,34.54,12045.0,30.5273,30.5273,30.5185,30.5273,12045.0
2017-05-05 11:40:00,34.54,34.55,34.53,34.55,15275.0,30.5273,30.5362,30.5185,30.5362,15275.0
2017-05-05 11:45:00,34.55,34.56,34.54,34.55,13910.0,30.5362,30.545,30.5273,30.5362,13910.0
2017-05-05 11:50:00,34.54,34.56,34.54,34.56,12020.0,30.5273,30.545,30.5273,30.545,12020.0
2017-05-05 11:55:00,34.55,34.56,34.55,34.56,30645.0,30.5362,30.545,30.5362,30.545,30645.0
2017-05-05 12:00:00,34.56,34.57,34.55,34.55,18905.0,30.545,30.5538,30.5362,30.5362,18905.0
2017-05-05 12:05:00,34.55,34.55,34.53,34.54,35050.0,30.5362,30.5362,30.5185,30.5273,35050.0
2017-05-05 12:10:00,34.53,34.53,34.51,34.51,9735.0,30.5185,30.5185,30.5008,30.5008,9735.0
2017-05-05 12:15:00,34.51,34.51,34.49,34.49,11425.0,30.5008,30.5008,30.4831,30.4831,11425.0
2017-05-05 12:20:00,34.5,34.51,34.48,34.49,56880.0,30.492,30.5008,30.4743,30.4831,56880.0
2017-05-05 12:25:00,34.49,34.5,34.48,34.48,8970.0,30.4831,30.492,30.4743,30.4743,8970.0
2017-05-05 12:30:00,34.48,34.48,34.44,34.46,38125.0,30.4743,30.4743,30.4389,30.4566,38125.0
2017-05-05 12:35:00,34.47,34.47,34.46,34.47,53290.0,30.4654,30.4654,30.4566,30.4654,53290.0
2017-05-05 12:40:00,34.47,34.47,34.47,34.47,17600.0,30.4654,30.4654,30.4654,30.4654,17600.0
2017-05-05 12:45:00,34.47,34.5,34.47,34.5,21105.0,30.4654,30.492,30.4654,30.492,21105.0
2017-05-05 12:50:00,34.49,34.5,34.48,34.49,14970.0,30.4831,30.492,30.4743,30.4831,14970.0
2017-05-05 12:55:00,34.49,34.51,34.48,34.51,38860.0,30.4831,30.5008,30.4743,30.5008,38860.0
2017-05-05 13:00:00,34.51,34.53,34.5,34.53,39485.0,30.5008,30.5185,30.492,30.5185,39485.0
2017-05-05 13:05:00,34.52,34.52,34.5,34.51,15565.0,30.5096,30.5096,30.492,30.5008,15565.0
2017-05-05 13:10:00,34.51,34.52,34.5,34.5,13755.0,30.5008,30.5096,30.492,30.492,13755.0
2017-05-05 13:15:00,34.51,34.51,34.5,34.5,10355.0,30.5008,30.5008,30.492,30.492,10355.0
2017-05-05 13:20:00,34.5,34.52,34.5,34.52,16905.0,30.492,30.5096,30.492,30.5096,16905.0
2017-05-05 13:25:00,34.52,34.53,34.52,34.52,11135.0,30.5096,30.5185,30.5096,30.5096,11135.0
2017-05-05 13:30:00,34.52,34.53,34.52,34.53,17760.0,30.5096,30.5185,30.5096,30.5185,17760.0
2017-05-05 13:35:00,34.52,34.53,34.52,34.52,23670.0,30.5096,30.5185,30.5096,30.5096,23670.0
2017-05-05 13:40:00,34.52,34.53,34.51,34.51,7485.0,30.5096,30.5185,30.5008,30.5008,7485.0
2017-05-05 13:45:00,34.51,34.53,34.51,34.53,13685.0,30.5008,30.5185,30.5008,30.5185,13685.0
2017-05-05 13:50:00,34.53,34.55,34.53,34.55,25690.0,30.5185,30.5362,30.5185,30.5362,25690.0
2017-05-05 13:55:00,34.55,34.55,34.54,34.54,10040.0,30.5362,30.5362,30.5273,30.5273,10040.0
2017-05-05 14:00:00,34.54,34.56,34.54,34.55,13880.0,30.5273,30.545,30.5273,30.5362,13880.0
2017-05-05 14:05:00,34.55,34.55,34.53,34.55,30830.0,30.5362,30.5362,30.5185,30.5362,30830.0
2017-05-05 14:10:00,34.54,34.55,34.53,34.54,46210.0,30.5273,30.5362,30.5185,30.5273,46210.0
2017-05-05 14:15:00,34.55,34.56,34.55,34.56,28605.0,30.5362,30.545,30.5362,30.545,28605.0
2017-05-05 14:20:00,34.55,34.56,34.54,34.55,22795.0,30.5362,30.545,30.5273,30.5362,22795.0
2017-05-05 14:25:00,34.55,34.56,34.55,34.55,61385.0,30.5362,30.545,30.5362,30.5362,61385.0
2017-05-05 14:30:00,34.55,34.55,34.54,34.54,21850.0,30.5362,30.5362,30.5273,30.5273,21850.0
2017-05-05 14:35:00,34.53,34.55,34.53,34.55,31970.0,30.5185,30.5362,30.5185,30.5362,31970.0
2017-05-05 14:40:00,34.55,34.57,34.55,34.56,76655.0,30.5362,30.5538,30.5362,30.545,76655.0
2017-05-05 14:45:00,34.56,34.58,34.56,34.57,67255.0,30.545,30.5627,30.545,30.5538,67255.0
2017-05-05 14:50:00,34.57,34.58,34.56,34.56,28620.0,30.5538,30.5627,30.545,30.545,28620.0
2017-05-05 14:55:00,34.56,34.56,34.55,34.55,171700.0,30.545,30.545,30.5362,30.5362,171700.0
2017-05-05 15:00:00,34.55,34.57,34.55,34.57,185335.0,30.5362,30.5538,30.5362,30.5538,185335.0
2017-05-05 15:05:00,34.57,34.6,34.57,34.59,143070.0,30.5538,30.5803,30.5538,30.5715,143070.0
2017-05-05 15:10:00,34.6,34.6,34.58,34.6,73685.0,30.5803,30.5803,30.5627,30.5803,73685.0
2017-05-05 15:15:00,34.6,34.6,34.59,34.6,64785.0,30.5803,30.5803,30.5715,30.5803,64785.0
2017-05-05 15:20:00,34.61,34.61,34.6,34.61,52670.0,30.5892,30.5892,30.5803,30.5892,52670.0
2017-05-05 15:25:00,34.61,34.62,34.61,34.61,24465.0,30.5892,30.598,30.5892,30.5892,24465.0
2017-05-05 15:30:00,34.62,34.62,34.61,34.62,19280.0,30.598,30.598,30.5892,30.598,19280.0
2017-05-05 15:35:00,34.62,34.63,34.61,34.62,30575.0,30.598,30.6069,30.5892,30.598,30575.0
2017-05-05 15:40:00,34.62,34.63,34.61,34.61,138465.0,30.598,30.6069,30.5892,30.5892,138465.0
2017-05-05 15:45:00,34.61,34.63,34.61,34.62,103630.0,30.5892,30.6069,30.5892,30.598,103630.0
2017-05-05 15:50:00,34.62,34.64,34.62,34.64,77275.0,30.598,30.6157,30.598,30.6157,77275.0
2017-05-05 15:55:00,34.64,34.68,34.64,34.67,167170.0,30.6157,30.651,30.6157,30.6422,167170.0
2017-05-08 09:30:00,34.63,34.67,34.62,34.65,149975.0,30.6069,30.6422,30.598,30.6245,149975.0
2017-05-08 09:35:00,34.67,34.68,34.59,34.59,88105.0,30.6422,30.651,30.5715,30.5715,88105.0
2017-05-08 09:40:00,34.61,34.62,34.59,34.62,52345.0,30.5892,30.598,30.5715,30.598,52345.0
2017-05-08 09:45:00,34.62,34.62,34.57,34.58,12375.0,30.598,30.598,30.5538,30.5627,12375.0
2017-05-08 09:50:00,34.57,34.59,34.57,34.59,21165.0,30.5538,30.5715,30.5538,30.5715,21165.0
2017-05-08 09:55:00,34.58,34.6,34.58,34.6,17895.0,30.5627,30.5803,30.5627,30.5803,17895.0
2017-05-08 10:00:00,34.59,34.62,34.58,34.62,16135.0,30.5715,30.598,30.5627,30.598,16135.0
2017-05-08 10:05:00,34.61,34.62,34.6,34.6,10380.0,30.5892,30.598,30.5803,30.5803,10380.0
2017-05-08 10:10:00,34.59,34.59,34.54,34.54,42920.0,30.5715,30.5715,30.5273,30.5273,42920.0
2017-05-08 10:15:00,34.54,34.54,34.53,34.53,30280.0,30.5273,30.5273,30.5185,30.5185,30280.0
2017-05-08 10:20:00,34.53,34.53,34.51,34.52,13570.0,30.5185,30.5185,30.5008,30.5096,13570.0
2017-05-08 10:25:00,34.52,34.52,34.5,34.5,42950.0,30.5096,30.5096,30.492,30.492,42950.0
2017-05-08 10:30:00,34.5,34.52,34.49,34.52,52035.0,30.492,30.5096,30.4831,30.5096,52035.0
2017-05-08 10:35:00,34.52,34.53,34.5,34.51,15625.0,30.5096,30.5185,30.492,30.5008,15625.0
2017-05-08 10:40:00,34.5,34.55,34.49,34.55,43430.0,30.492,30.5362,30.4831,30.5362,43430.0
2017-05-08 10:45:00,34.55,34.55,34.53,34.53,20730.0,30.5362,30.5362,30.5185,30.5185,20730.0
2017-05-08 10:50:00,34.52,34.52,34.47,34.48,75140.0,30.5096,30.5096,30.4654,30.4743,75140.0
2017-05-08 10:55:00,34.47,34.49,34.46,34.48,31200.0,30.4654,30.4831,30.4566,30.4743,31200.0
2017-05-08 11:00:00,34.48,34.5,34.48,34.48,51740.0,30.4743,30.492,30.4743,30.4743,51740.0
2017-05-08 11:05:00,34.49,34.49,34.47,34.47,144920.0,30.4831,30.4831,30.4654,30.4654,144920.0
2017-05-08 11:10:00,34.45,34.45,34.43,34.43,24110.0,30.4478,30.4478,30.4301,30.4301,24110.0
2017-05-08 11:15:00,34.43,34.46,34.43,34.44,16480.0,30.4301,30.4566,30.4301,30.4389,16480.0
2017-05-08 11:20:00,34.44,34.44,34.41,34.41,16105.0,30.4389,30.4389,30.4124,30.4124,16105.0
2017-05-08 11:25:00,34.41,34.42,34.4,34.42,21580.0,30.4124,30.4213,30.4036,30.4213,21580.0
2017-05-08 11:30:00,34.43,34.45,34.43,34.45,23170.0,30.4301,30.4478,30.4301,30.4478,23170.0
2017-05-08 11:35:00,34.44,34.47,34.43,34.47,21955.0,30.4389,30.4654,30.4301,30.4654,21955.0
2017-05-08 11:40:00,34.46,34.47,34.46,34.46,13350.0,30.4566,30.4654,30.4566,30.4566,13350.0
2017-05-08 11:45:00,34.46,34.46,34.45,34.45,5630.0,30.4566,30.4566,30.4478,30.4478,5630.0
2017-05-08 11:50:00,34.45,34.45,34.44,34.44,34810.0,30.4478,30.4478,30.4389,30.4389,34810.0
2017-05-08 11:55:00,34.44,34.45,34.42,34.44,24905.0,30.4389,30.4478,30.4213,30.4389,24905.0
2017-05-08 12:00:00,34.43,34.45,34.43,34.43,12815.0,30.4301,30.4478,30.4301,30.4301,12815.0
2017-05-08 12:05:00,34.44,34.44,34.43,34.43,18985.0,30.4389,30.4389,30.4301,30.4301,18985.0
2017-05-08 12:10:00,34.43,34.44,34.43,34.43,11225.0,30.4301,30.4389,30.4301,30.4301,11225.0
2017-05-08 12:15:00,34.43,34.43,34.42,34.42,9065.0,30.4301,30.4301,30.4213,30.4213,9065.0
2017-05-08 12:20:00,34.42,34.42,34.41,34.42,8565.0,30.4213,30.4213,30.4124,30.4213,8565.0
2017-05-08 12:25:00,34.42,34.42,34.41,34.41,12950.0,30.4213,30.4213,30.4124,30.4124,12950.0
2017-05-08 12:30:00,34.42,34.44,34.41,34.44,57390.0,30.4213,30.4389,30.4124,30.4389,57390.0
2017-05-08 12:35:00,34.44,34.46,34.44,34.46,20965.0,30.4389,30.4566,30.4389,30.4566,20965.0
2017-05-08 12:40:00,34.45,34.5,34.45,34.5,51710.0,30.4478,30.492,30.4478,30.492,51710.0
2017-05-08 12:45:00,34.51,34.52,34.51,34.51,14470.0,30.5008,30.5096,30.5008,30.5008,14470.0
2017-05-08 12:50:00,34.51,34.53,34.5,34.52,92010.0,30.5008,30.5185,30.492,30.5096,92010.0
2017-05-08 12:55:00,34.52,34.52,34.51,34.51,27725.0,30.5096,30.5096,30.5008,30.5008,27725.0
2017-05-08 13:00:00,34.51,34.52,34.5,34.51,26835.0,30.5008,30.5096,30.492,30.5008,26835.0
2017-05-08 13:05:00,34.51,34.52,34.51,34.52,69450.0,30.5008,30.5096,30.5008,30.5096,69450.0
2017-05-08 13:10:00,34.52,34.53,34.51,34.51,31110.0,30.5096,30.5185,30.5008,30.5008,31110.0
2017-05-08 13:15:00,34.51,34.53,34.51,34.53,21925.0,30.5008,30.5185,30.5008,30.5185,21925.0
2017-05-08 13:20:00,34.53,34.53,34.52,34.53,28885.0,30.5185,30.5185,30.5096,30.5185,28885.0
2017-05-08 13:25:00,34.53,34.54,34.53,34.53,17125.0,30.5185,30.5273,30.5185,30.5185,17125.0
2017-05-08 13:30:00,34.53,34.53,34.53,34.53,30735.0,30.5185,30.5185,30.5185,30.5185,30735.0
2017-05-08 13:35:00,34.53,34.55,34.53,34.55,7290.0,30.5185,30.5362,30.5185,30.5362,7290.0
2017-05-08 13:40:00,34.55,34.55,34.54,34.55,27365.0,30.5362,30.5362,30.5273,30.5362,27365.0
2017-05-08 13:45:00,34.55,34.56,34.54,34.55,21195.0,30.5362,30.545,30.5273,30.5362,21195.0
2017-05-08 13:50:00,34.55,34.58,34.55,34.58,47860.0,30.5362,30.5627,30.5362,30.5627,47860.0
2017-05-08 13:55:00,34.58,34.58,34.57,34.57,25125.0,30.5627,30.5627,30.5538,30.5538,25125.0
2017-05-08 14:00:00,34.57,34.58,34.56,34.58,27375.0,30.5538,30.5627,30.545,30.5627,27375.0
2017-05-08 14:05:00,34.58,34.59,34.58,34.58,56025.0,30.5627,30.5715,30.5627,30.5627,56025.0
2017-05-08 14:10:00,34.58,34.58,34.56,34.56,116305.0,30.5627,30.5627,30.545,30.545,116305.0
2017-05-08 14:15:00,34.56,34.56,34.54,34.55,97230.0,30.545,30.545,30.5273,30.5362,97230.0
2017-05-08 14:20:00,34.55,34.56,34.54,34.56,31515.0,30.5362,30.545,30.5273,30.545,31515.0
2017-05-08 14:25:00,34.56,34.56,34.54,34.55,30290.0,30.545,30.545,30.5273,30.5362,30290.0
2017-05-08 14:30:00,34.55,34.55,34.53,34.53,48015.0,30.5362,30.5362,30.5185,30.5185,48015.0
2017-05-08 14:35:00,34.53,34.53,34.52,34.53,78615.0,30.5185,30.5185,30.5096,30.5185,78615.0
2017-05-08 14:40:00,34.53,34.53,34.51,34.53,39985.0,30.5185,30.5185,30.5008,30.5185,39985.0
2017-05-08 14:45:00,34.53,34.54,34.52,34.52,36505.0,30.5185,30.5273,30.5096,30.5096,36505.0
2017-05-08 14:50:00,34.52,34.53,34.52,34.53,40310.0,30.5096,30.5185,30.5096,30.5185,40310.0
2017-05-08 14:55:00,34.53,34.54,34.52,34.54,54185.0,30.5185,30.5273,30.5096,30.5273,54185.0
2017-05-08 15:00:00,34.54,34.54,34.5,34.52,91015.0,30.5273,30.5273,30.492,30.5096,91015.0
2017-05-08 15:05:00,34.52,34.52,34.51,34.52,92365.0,30.5096,30.5096,30.5008,30.5096,92365.0
2017-05-08 15:10:00,34.52,34.53,34.52,34.53,32555.0,30.5096,30.5185,30.5096,30.5185,32555.0
2017-05-08 15:15:00,34.53,34.54,34.52,34.54,52370.0,30.5185,30.5273,30.5096,30.5273,52370.0
2017-05-08 15:20:00,34.54,34.54,34.53,34.53,50270.0,30.5273,30.5273,30.5185,30.5185,50270.0
2017-05-08 15:25:00,34.53,34.54,34.52,34.52,46850.0,30.5185,30.5273,30.5096,30.5096,46850.0
2017-05-08 15:30:00,34.53,34.53,34.52,34.52,30855.0,30.5185,30.5185,30.5096,30.5096,30855.0
2017-05-08 15:35:00,34.51,34.51,34.49,34.5,100425.0,30.5008,30.5008,30.4831,30.492,100425.0
2017-05-08 15:40:00,34.5,34.51,34.5,34.51,70040.0,30.492,30.5008,30.492,30.5008,70040.0
2017-05-08 15:45:00,34.51,34.51,34.49,34.5,136860.0,30.5008,30.5008,30.4831,30.492,136860.0
2017-05-08 15:50:00,34.5,34.52,34.5,34.52,142140.0,30.492,30.5096,30.492,30.5096,142140.0
2017-05-08 15:55:00,34.51,34.54,34.51,34.53,1016960.0,30.5008,30.5273,30.5008,30.5185,1016960.0
2017-05-09 09:30:00,34.57,34.6,34.55,34.58,140575.0,30.5538,30.5803,30.5362,30.5627,140575.0
2017-05-09 09:35:00,34.57,34.59,34.56,34.56,53640.0,30.5538,30.5715,30.545,30.545,53640.0
2017-05-09 09:40:00,34.56,34.56,34.53,34.56,51855.0,30.545,30.545,30.5185,30.545,51855.0
2017-05-09 09:45:00,34.57,34.57,34.55,34.56,51125.0,30.5538,30.5538,30.5362,30.545,51125.0
2017-05-09 09:50:00,34.55,34.56,34.53,34.54,126725.0,30.5362,30.545,30.5185,30.5273,126725.0
2017-05-09 09:55:00,34.54,34.55,34.53,34.55,63245.0,30.5273,30.5362,30.5185,30.5362,63245.0
2017-05-09 10:00:00,34.57,34.57,34.53,34.53,87720.0,30.5538,30.5538,30.5185,30.5185,87720.0
2017-05-09 10:05:00,34.53,34.57,34.53,34.56,36935.0,30.5185,30.5538,30.5185,30.545,36935.0
2017-05-09 10:10:00,34.56,34.56,34.53,34.54,128385.0,30.545,30.545,30.5185,30.5273,128385.0
2017-05-09 10:15:00,34.55,34.55,34.51,34.53,64415.0,30.5362,30.5362,30.5008,30.5185,64415.0
2017-05-09 10:20:00,34.54,34.54,34.49,34.5,299595.0,30.5273,30.5273,30.4831,30.492,299595.0
2017-05-09 10:25:00,34.51,34.57,34.5,34.55,17785.0,30.5008,30.5538,30.492,30.5362,17785.0
2017-05-09 10:30:00,34.56,34.56,34.53,34.54,21575.0,30.545,30.545,30.5185,30.5273,21575.0
2017-05-09 10:35:00,34.53,34.54,34.52,34.54,35640.0,30.5185,30.5273,30.5096,30.5273,35640.0
2017-05-09 10:40:00,34.53,34.53,34.51,34.52,48175.0,30.5185,30.5185,30.5008,30.5096,48175.0
2017-05-09 10:45:00,34.52,34.54,34.52,34.53,11885.0,30.5096,30.5273,30.5096,30.5185,11885.0
2017-05-09 10:50:00,34.53,34.55,34.53,34.55,108210.0,30.5185,30.5362,30.5185,30.5362,108210.0
2017-05-09 10:55:00,34.54,34.55,34.53,34.54,85420.0,30.5273,30.5362,30.5185,30.5273,85420.0
2017-05-09 11:00:00,34.55,34.55,34.54,34.55,14855.0,30.5362,30.5362,30.5273,30.5362,14855.0
2017-05-09 11:05:00,34.54,34.55,34.52,34.53,22680.0,30.5273,30.5362,30.5096,30.5185,22680.0
2017-05-09 11:10:00,34.53,34.53,34.49,34.51,88910.0,30.5185,30.5185,30.4831,30.5008,88910.0
2017-05-09 11:15:00,34.52,34.52,34.46,34.47,45720.0,30.5096,30.5096,30.4566,30.4654,45720.0
2017-05-09 11:20:00,34.47,34.47,34.46,34.46,37760.0,30.4654,30.4654,30.4566,30.4566,37760.0
2017-05-09 11:25:00,34.46,34.47,34.45,34.46,71200.0,30.4566,30.4654,30.4478,30.4566,71200.0
2017-05-09 11:30:00,34.46,34.49,34.46,34.48,27620.0,30.4566,30.4831,30.4566,30.4743,27620.0
2017-05-09 11:35:00,34.48,34.51,34.48,34.5,13910.0,30.4743,30.5008,30.4743,30.492,13910.0
2017-05-09 11:40:00,34.5,34.51,34.5,34.5,152245.0,30.492,30.5008,30.492,30.492,152245.0
2017-05-09 11:45:00,34.51,34.53,34.5,34.53,33465.0,30.5008,30.5185,30.492,30.5185,33465.0
2017-05-09 11:50:00,34.53,34.57,34.53,34.57,64305.0,30.5185,30.5538,30.5185,30.5538,64305.0
2017-05-09 11:55:00,34.57,34.58,34.56,34.57,35150.0,30.5538,30.5627,30.545,30.5538,35150.0
2017-05-09 12:00:00,34.58,34.59,34.58,34.59,75335.0,30.5627,30.5715,30.5627,30.5715,75335.0
2017-05-09 12:05:00,34.59,34.59,34.58,34.58,65355.0,30.5715,30.5715,30.5627,30.5627,65355.0
2017-05-09 12:10:00,34.58,34.59,34.57,34.57,89750.0,30.5627,30.5715,30.5538,30.5538,89750.0
2017-05-09 12:15:00,34.57,34.58,34.56,34.57,103465.0,30.5538,30.5627,30.545,30.5538,103465.0
2017-05-09 12:20:00,34.57,34.57,34.53,34.54,142825.0,30.5538,30.5538,30.5185,30.5273,142825.0
2017-05-09 12:25:00,34.54,34.55,34.54,34.55,58660.0,30.5273,30.5362,30.5273,30.5362,58660.0
2017-05-09 12:30:00,34.54,34.54,34.51,34.53,130510.0,30.5273,30.5273,30.5008,30.5185,130510.0
2017-05-09 12:35:00,34.52,34.53,34.51,34.53,123555.0,30.5096,30.5185,30.5008,30.5185,123555.0
2017-05-09 12:40:00,34.53,34.53,34.51,34.51,169540.0,30.5185,30.5185,30.5008,30.5008,169540.0
2017-05-09 12:45:00,34.51,34.53,34.51,34.52,65740.0,30.5008,30.5185,30.5008,30.5096,65740.0
2017-05-09 12:50:00,34.52,34.52,34.51,34.51,153505.0,30.5096,30.5096,30.5008,30.5008,153505.0
2017-05-09 12:55:00,34.51,34.51,34.49,34.49,183750.0,30.5008,30.5008,30.4831,30.4831,183750.0
2017-05-09 13:00:00,34.49,34.51,34.49,34.51,59405.0,30.4831,30.5008,30.4831,30.5008,59405.0
2017-05-09 13:05:00,34.51,34.52,34.51,34.52,86730.0,30.5008,30.5096,30.5008,30.5096,86730.0
2017-05-09 13:10:00,34.52,34.52,34.5,34.5,262555.0,30.5096,30.5096,30.492,30.492,262555.0
2017-05-09 13:15:00,34.5,34.51,34.5,34.51,125000.0,30.492,30.5008,30.492,30.5008,125000.0
2017-05-09 13:20:00,34.51,34.51,34.5,34.5,127000.0,30.5008,30.5008,30.492,30.492,127000.0
2017-05-09 13:25:00,34.5,34.5,34.45,34.47,184160.0,30.492,30.492,30.4478,30.4654,184160.0
2017-05-09 13:30:00,34.47,34.48,34.46,34.47,128185.0,30.4654,30.4743,30.4566,30.4654,128185.0
2017-05-09 13:35:00,34.47,34.48,34.47,34.48,76645.0,30.4654,30.4743,30.4654,30.4743,76645.0
2017-05-09 13:40:00,34.48,34.51,34.47,34.51,203555.0,30.4743,30.5008,30.4654,30.5008,203555.0
2017-05-09 13:45:00,34.51,34.52,34.5,34.5,127055.0,30.5008,30.5096,30.492,30.492,127055.0
2017-05-09 13:50:00,34.5,34.52,34.5,34.52,307835.0,30.492,30.5096,30.492,30.5096,307835.0
2017-05-09 13:55:00,34.51,34.52,34.51,34.52,133335.0,30.5008,30.5096,30.5008,30.5096,133335.0
2017-05-09 14:00:00,34.52,34.52,34.5,34.5,444780.0,30.5096,30.5096,30.492,30.492,444780.0
2017-05-09 14:05:00,34.5,34.5,34.48,34.49,238620.0,30.492,30.492,30.4743,30.4831,238620.0
2017-05-09 14:10:00,34.49,34.5,34.49,34.5,137650.0,30.4831,30.492,30.4831,30.492,137650.0
2017-05-09 14:15:00,34.5,34.51,34.49,34.5,94790.0,30.492,30.5008,30.4831,30.492,94790.0
2017-05-09 14:20:00,34.51,34.51,34.49,34.49,136550.0,30.5008,30.5008,30.4831,30.4831,136550.0
2017-05-09 14:25:00,34.49,34.49,34.48,34.49,140120.0,30.4831,30.4831,30.4743,30.4831,140120.0
2017-05-09 14:30:00,34.48,34.49,34.48,34.48,154255.0,30.4743,30.4831,30.4743,30.4743,154255.0
2017-05-09 14:35:00,34.48,34.48,34.46,34.47,161100.0,30.4743,30.4743,30.4566,30.4654,161100.0
2017-05-09 14:40:00,34.47,34.48,34.47,34.48,81265.0,30.4654,30.4743,30.4654,30.4743,81265.0
2017-05-09 14:45:00,34.48,34.49,34.48,34.49,120540.0,30.4743,30.4831,30.4743,30.4831,120540.0
2017-05-09 14:50:00,34.49,34.5,34.49,34.49,116685.0,30.4831,30.492,30.4831,30.4831,116685.0
2017-05-09 14:55:00,34.49,34.5,34.49,34.5,178180.0,30.4831,30.492,30.4831,30.492,178180.0
2017-05-09 15:00:00,34.5,34.51,34.49,34.51,115550.0,30.492,30.5008,30.4831,30.5008,115550.0
2017-05-09 15:05:00,34.51,34.53,34.51,34.52,135515.0,30.5008,30.5185,30.5008,30.5096,135515.0
2017-05-09 15:10:00,34.51,34.52,34.5,34.51,97030.0,30.5008,30.5096,30.492,30.5008,97030.0
2017-05-09 15:15:00,34.51,34.51,34.48,34.49,134180.0,30.5008,30.5008,30.4743,30.4831,134180.0
2017-05-09 15:20:00,34.49,34.5,34.49,34.49,39240.0,30.4831,30.492,30.4831,30.4831,39240.0
2017-05-09 15:25:00,34.49,34.5,34.49,34.49,101325.0,30.4831,30.492,30.4831,30.4831,101325.0
2017-05-09 15:30:00,34.49,34.49,34.44,34.44,269245.0,30.4831,30.4831,30.4389,30.4389,269245.0
2017-05-09 15:35:00,34.44,34.44,34.39,34.4,504900.0,30.4389,30.4389,30.3947,30.4036,504900.0
2017-05-09 15:40:00,34.4,34.4,34.36,34.36,516670.0,30.4036,30.4036,30.3682,30.3682,516670.0
2017-05-09 15:45:00,34.36,34.4,34.36,34.4,750780.0,30.3682,30.4036,30.3682,30.4036,750780.0
2017-05-09 15:50:00,34.4,34.43,34.4,34.43,802110.0,30.4036,30.4301,30.4036,30.4301,802110.0
2017-05-09 15:55:00,34.43,34.46,34.43,34.45,1720335.0,30.4301,30.4566,30.4301,30.4478,1720335.0
2017-05-10 09:30:00,34.41,34.46,34.39,34.46,295440.0,30.4124,30.4566,30.3947,30.4566,295440.0
2017-05-10 09:35:00,34.47,34.48,34.45,34.48,41045.0,30.4654,30.4743,30.4478,30.4743,41045.0
2017-05-10 09:40:00,34.47,34.51,34.47,34.49,194435.0,30.4654,30.5008,30.4654,30.4831,194435.0
2017-05-10 09:45:00,34.5,34.51,34.49,34.5,31395.0,30.492,30.5008,30.4831,30.492,31395.0
2017-05-10 09:50:00,34.5,34.54,34.48,34.54,373685.0,30.492,30.5273,30.4743,30.5273,373685.0
2017-05-10 09:55:00,34.55,34.57,34.54,34.57,24255.0,30.5362,30.5538,30.5273,30.5538,24255.0
2017-05-10 10:00:00,34.57,34.61,34.55,34.61,81935.0,30.5538,30.5892,30.5362,30.5892,81935.0
2017-05-10 10:05:00,34.61,34.65,34.59,34.63,41640.0,30.5892,30.6245,30.5715,30.6069,41640.0
2017-05-10 10:10:00,34.63,34.65,34.61,34.61,297005.0,30.6069,30.6245,30.5892,30.5892,297005.0
2017-05-10 10:15:00,34.61,34.61,34.57,34.58,46075.0,30.5892,30.5892,30.5538,30.5627,46075.0
2017-05-10 10:20:00,34.57,34.58,34.55,34.57,55605.0,30.5538,30.5627,30.5362,30.5538,55605.0
2017-05-10 10:25:00,34.56,34.56,34.49,34.5,57665.0,30.545,30.545,30.4831,30.492,57665.0
2017-05-10 10:30:00,34.5,34.51,34.48,34.48,153595.0,30.492,30.5008,30.4743,30.4743,153595.0
2017-05-10 10:35:00,34.49,34.51,34.49,34.5,68080.0,30.4831,30.5008,30.4831,30.492,68080.0
2017-05-10 10:40:00,34.5,34.54,34.49,34.54,56875.0,30.492,30.5273,30.4831,30.5273,56875.0
2017-05-10 10:45:00,34.54,34.55,34.51,34.51,122925.0,30.5273,30.5362,30.5008,30.5008,122925.0
2017-05-10 10:50:00,34.51,34.54,34.51,34.53,79370.0,30.5008,30.5273,30.5008,30.5185,79370.0
2017-05-10 10:55:00,34.52,34.53,34.5,34.53,123105.0,30.5096,30.5185,30.492,30.5185,123105.0
2017-05-10 11:00:00,34.53,34.55,34.53,34.55,34745.0,30.5185,30.5362,30.5185,30.5362,34745.0
2017-05-10 11:05:00,34.55,34.56,34.54,34.56,29750.0,30.5362,30.545,30.5273,30.545,29750.0
2017-05-10 11:10:00,34.56,34.57,34.55,34.57,33455.0,30.545,30.5538,30.5362,30.5538,33455.0
2017-05-10 11:15:00,34.57,34.58,34.56,34.56,24360.0,30.5538,30.5627,30.545,30.545,24360.0
2017-05-10 11:20:00,34.56,34.58,34.55,34.58,40855.0,30.545,30.5627,30.5362,30.5627,40855.0
2017-05-10 11:25:00,34.58,34.59,34.58,34.58,50410.0,30.5627,30.5715,30.5627,30.5627,50410.0
2017-05-10 11:30:00,34.58,34.59,34.54,34.55,32495.0,30.5627,30.5715,30.5273,30.5362,32495.0
2017-05-10 11:35:00,34.55,34.57,34.55,34.56,20665.0,30.5362,30.5538,30.5362,30.545,20665.0
2017-05-10 11:40:00,34.57,34.58,34.56,34.57,22615.0,30.5538,30.5627,30.545,30.5538,22615.0
2017-05-10 11:45:00,34.58,34.59,34.57,34.57,35950.0,30.5627,30.5715,30.5538,30.5538,35950.0
2017-05-10 11:50:00,34.58,34.59,34.58,34.58,22190.0,30.5627,30.5715,30.5627,30.5627,22190.0
2017-05-10 11:55:00,34.59,34.61,34.58,34.58,55500.0,30.5715,30.5892,30.5627,30.5627,55500.0
2017-05-10 12:00:00,34.58,34.6,34.58,34.6,29210.0,30.5627,30.5803,30.5627,30.5803,29210.0
2017-05-10 12:05:00,34.6,34.61,34.58,34.59,46085.0,30.5803,30.5892,30.5627,30.5715,46085.0
2017-05-10 12:10:00,34.59,34.61,34.59,34.61,25165.0,30.5715,30.5892,30.5715,30.5892,25165.0
2017-05-10 12:15:00,34.6,34.61,34.6,34.6,22615.0,30.5803,30.5892,30.5803,30.5803,22615.0
2017-05-10 12:20:00,34.61,34.61,34.6,34.6,32575.0,30.5892,30.5892,30.5803,30.5803,32575.0
2017-05-10 12:25:00,34.6,34.62,34.6,34.62,119155.0,30.5803,30.598,30.5803,30.598,119155.0
2017-05-10 12:30:00,34.61,34.63,34.61,34.63,83220.0,30.5892,30.6069,30.5892,30.6069,83220.0
2017-05-10 12:35:00,34.62,34.62,34.61,34.61,12180.0,30.598,30.598,30.5892,30.5892,12180.0
2017-05-10 12:40:00,34.62,34.62,34.61,34.62,23710.0,30.598,30.598,30.5892,30.598,23710.0
2017-05-10 12:45:00,34.62,34.63,34.62,34.63,55580.0,30.598,30.6069,30.598,30.6069,55580.0
2017-05-10 12:50:00,34.62,34.63,34.62,34.63,11905.0,30.598,30.6069,30.598,30.6069,11905.0
2017-05-10 12:55:00,34.63,34.63,34.62,34.63,25810.0,30.6069,30.6069,30.598,30.6069,25810.0
2017-05-10 13:00:00,34.64,34.66,34.64,34.66,41530.0,30.6157,30.6334,30.6157,30.6334,41530.0
2017-05-10 13:05:00,34.67,34.67,34.65,34.65,64500.0,30.6422,30.6422,30.6245,30.6245,64500.0
2017-05-10 13:10:00,34.65,34.65,34.63,34.64,26950.0,30.6245,30.6245,30.6069,30.6157,26950.0
2017-05-10 13:15:00,34.64,34.65,34.63,34.65,18790.0,30.6157,30.6245,30.6069,30.6245,18790.0
2017-05-10 13:20:00,34.65,34.65,34.64,34.65,15675.0,30.6245,30.6245,30.6157,30.6245,15675.0
2017-05-10 13:25:00,34.65,34.66,34.65,34.66,30075.0,30.6245,30.6334,30.6245,30.6334,30075.0
2017-05-10 13:30:00,34.66,34.66,34.65,34.65,18745.0,30.6334,30.6334,30.6245,30.6245,18745.0
2017-05-10 13:35:00,34.65,34.65,34.64,34.65,32970.0,30.6245,30.6245,30.6157,30.6245,32970.0
2017-05-10 13:40:00,34.65,34.66,34.65,34.65,22285.0,30.6245,30.6334,30.6245,30.6245,22285.0
2017-05-10 13:45:00,34.65,34.66,34.65,34.66,19880.0,30.6245,30.6334,30.6245,30.6334,19880.0
2017-05-10 13:50:00,34.66,34.66,34.66,34.66,74290.0,30.6334,30.6334,30.6334,30.6334,74290.0
2017-05-10 13:55:00,34.66,34.67,34.65,34.65,25670.0,30.6334,30.6422,30.6245,30.6245,25670.0
2017-05-10 14:00:00,34.65,34.66,34.64,34.64,20735.0,30.6245,30.6334,30.6157,30.6157,20735.0
2017-05-10 14:05:00,34.63,34.66,34.63,34.66,18320.0,30.6069,30.6334,30.6069,30.6334,18320.0
2017-05-10 14:10:00,34.66,34.68,34.66,34.68,37135.0,30.6334,30.651,30.6334,30.651,37135.0
2017-05-10 14:15:00,34.67,34.68,34.67,34.68,62095.0,30.6422,30.651,30.6422,30.651,62095.0
2017-05-10 14:20:00,34.68,34.69,34.66,34.66,32860.0,30.651,30.6599,30.6334,30.6334,32860.0
2017-05-10 14:25:00,34.66,34.67,34.64,34.65,24840.0,30.6334,30.6422,30.6157,30.6245,24840.0
2017-05-10 14:30:00,34.64,34.68,34.64,34.68,35845.0,30.6157,30.651,30.6157,30.651,35845.0
2017-05-10 14:35:00,34.68,34.69,34.68,34.69,40905.0,30.651,30.6599,30.651,30.6599,40905.0
2017-05-10 14:40:00,34.69,34.69,34.69,34.69,70640.0,30.6599,30.6599,30.6599,30.6599,70640.0
2017-05-10 14:45:00,34.69,34.69,34.68,34.69,83400.0,30.6599,30.6599,30.651,30.6599,83400.0
2017-05-10 14:50:00,34.68,34.69,34.68,34.68,22785.0,30.651,30.6599,30.651,30.651,22785.0
2017-05-10 14:55:00,34.68,34.68,34.67,34.68,64805.0,30.651,30.651,30.6422,30.651,64805.0
2017-05-10 15:00:00,34.68,34.69,34.67,34.69,76445.0,30.651,30.6599,30.6422,30.6599,76445.0
2017-05-10 15:05:00,34.69,34.7,34.69,34.7,82890.0,30.6599,30.6687,30.6599,30.6687,82890.0
2017-05-10 15:10:00,34.7,34.7,34.69,34.69,28680.0,30.6687,30.6687,30.6599,30.6599,28680.0
2017-05-10 15:15:00,34.69,34.69,34.66,34.67,57425.0,30.6599,30.6599,30.6334,30.6422,57425.0
2017-05-10 15:20:00,34.66,34.66,34.65,34.66,87660.0,30.6334,30.6334,30.6245,30.6334,87660.0
2017-05-10 15:25:00,34.66,34.66,34.65,34.65,65450.0,30.6334,30.6334,30.6245,30.6245,65450.0
2017-05-10 15:30:00,34.65,34.66,34.64,34.65,94695.0,30.6245,30.6334,30.6157,30.6245,94695.0
2017-05-10 15:35:00,34.65,34.65,34.63,34.65,103080.0,30.6245,30.6245,30.6069,30.6245,103080.0
2017-05-10 15:40:00,34.65,34.66,34.65,34.66,112665.0,30.6245,30.6334,30.6245,30.6334,112665.0
2017-05-10 15:45:00,34.66,34.67,34.66,34.67,152585.0,30.6334,30.6422,30.6334,30.6422,152585.0
2017-05-10 15:50:00,34.67,34.67,34.66,34.67,211690.0,30.6422,30.6422,30.6334,30.6422,211690.0
2017-05-10 15:55:00,34.67,34.68,34.66,34.66,951120.0,30.6422,30.651,30.6334,30.6334,951120.0
2017-05-11 09:30:00,34.56,34.58,34.54,34.56,137760.0,30.545,30.5627,30.5273,30.545,137760.0
2017-05-11 09:35:00,34.56,34.56,34.46,34.47,149885.0,30.545,30.545,30.4566,30.4654,149885.0
2017-05-11 09:40:00,34.46,34.47,34.42,34.43,244535.0,30.4566,30.4654,30.4213,30.4301,244535.0
2017-05-11 09:45:00,34.43,34.43,34.38,34.41,238595.0,30.4301,30.4301,30.3859,30.4124,238595.0
2017-05-11 09:50:00,34.39,34.39,34.34,34.34,71550.0,30.3947,30.3947,30.3505,30.3505,71550.0
2017-05-11 09:55:00,34.34,34.34,34.28,34.32,195645.0,30.3505,30.3505,30.2975,30.3329,195645.0
2017-05-11 10:00:00,34.31,34.31,34.25,34.28,179915.0,30.324,30.324,30.271,30.2975,179915.0
2017-05-11 10:05:00,34.28,34.31,34.26,34.31,97450.0,30.2975,30.324,30.2798,30.324,97450.0
2017-05-11 10:10:00,34.31,34.32,34.29,34.3,78095.0,30.324,30.3329,30.3064,30.3152,78095.0
2017-05-11 10:15:00,34.31,34.32,34.27,34.27,107665.0,30.324,30.3329,30.2887,30.2887,107665.0
2017-05-11 10:20:00,34.26,34.27,34.2,34.21,186445.0,30.2798,30.2887,30.2268,30.2357,186445.0
2017-05-11 10:25:00,34.21,34.25,34.21,34.25,62570.0,30.2357,30.271,30.2357,30.271,62570.0
2017-05-11 10:30:00,34.24,34.26,34.2,34.25,45275.0,30.2622,30.2798,30.2268,30.271,45275.0
2017-05-11 10:35:00,34.24,34.26,34.23,34.25,93815.0,30.2622,30.2798,30.2533,30.271,93815.0
2017-05-11 10:40:00,34.25,34.3,34.25,34.3,93490.0,30.271,30.3152,30.271,30.3152,93490.0
2017-05-11 10:45:00,34.3,34.31,34.29,34.3,60065.0,30.3152,30.324,30.3064,30.3152,60065.0
2017-05-11 10:50:00,34.3,34.3,34.27,34.29,78350.0,30.3152,30.3152,30.2887,30.3064,78350.0
2017-05-11 10:55:00,34.28,34.34,34.27,34.34,100675.0,30.2975,30.3505,30.2887,30.3505,100675.0
2017-05-11 11:00:00,34.35,34.41,34.35,34.41,62895.0,30.3594,30.4124,30.3594,30.4124,62895.0
2017-05-11 11:05:00,34.41,34.44,34.4,34.44,26260.0,30.4124,30.4389,30.4036,30.4389,26260.0
2017-05-11 11:10:00,34.44,34.46,34.44,34.45,58865.0,30.4389,30.4566,30.4389,30.4478,58865.0
2017-05-11 11:15:00,34.45,34.47,34.45,34.45,96965.0,30.4478,30.4654,30.4478,30.4478,96965.0
2017-05-11 11:20:00,34.45,34.47,34.45,34.45,31715.0,30.4478,30.4654,30.4478,30.4478,31715.0
2017-05-11 11:25:00,34.45,34.48,34.45,34.48,70235.0,30.4478,30.4743,30.4478,30.4743,70235.0
2017-05-11 11:30:00,34.48,34.49,34.46,34.48,29155.0,30.4743,30.4831,30.4566,30.4743,29155.0
2017-05-11 11:35:00,34.47,34.48,34.44,34.44,49295.0,30.4654,30.4743,30.4389,30.4389,49295.0
2017-05-11 11:40:00,34.44,34.45,34.43,34.43,57400.0,30.4389,30.4478,30.4301,30.4301,57400.0
2017-05-11 11:45:00,34.43,34.44,34.42,34.43,30890.0,30.4301,30.4389,30.4213,30.4301,30890.0
2017-05-11 11:50:00,34.43,34.45,34.42,34.44,31830.0,30.4301,30.4478,30.4213,30.4389,31830.0
2017-05-11 11:55:00,34.44,34.46,34.44,34.46,16400.0,30.4389,30.4566,30.4389,30.4566,16400.0
2017-05-11 12:00:00,34.46,34.46,34.44,34.44,8430.0,30.4566,30.4566,30.4389,30.4389,8430.0
2017-05-11 12:05:00,34.45,34.46,34.45,34.45,13005.0,30.4478,30.4566,30.4478,30.4478,13005.0
2017-05-11 12:10:00,34.45,34.45,34.43,34.45,28690.0,30.4478,30.4478,30.4301,30.4478,28690.0
2017-05-11 12:15:00,34.45,34.49,34.45,34.48,46480.0,30.4478,30.4831,30.4478,30.4743,46480.0
2017-05-11 12:20:00,34.48,34.48,34.46,34.47,31775.0,30.4743,30.4743,30.4566,30.4654,31775.0
2017-05-11 12:25:00,34.47,34.47,34.46,34.47,16315.0,30.4654,30.4654,30.4566,30.4654,16315.0
2017-05-11 12:30:00,34.47,34.48,34.47,34.48,24540.0,30.4654,30.4743,30.4654,30.4743,24540.0
2017-05-11 12:35:00,34.48,34.48,34.47,34.47,34135.0,30.4743,30.4743,30.4654,30.4654,34135.0
2017-05-11 12:40:00,34.47,34.48,34.47,34.48,18925.0,30.4654,30.4743,30.4654,30.4743,18925.0
2017-05-11 12:45:00,34.47,34.48,34.46,34.46,21125.0,30.4654,30.4743,30.4566,30.4566,21125.0
2017-05-11 12:50:00,34.47,34.47,34.43,34.44,27815.0,30.4654,30.4654,30.4301,30.4389,27815.0
2017-05-11 12:55:00,34.44,34.45,34.43,34.43,15215.0,30.4389,30.4478,30.4301,30.4301,15215.0
2017-05-11 13:00:00,34.44,34.46,34.44,34.44,19710.0,30.4389,30.4566,30.4389,30.4389,19710.0
2017-05-11 13:05:00,34.44,34.46,34.44,34.45,18810.0,30.4389,30.4566,30.4389,30.4478,18810.0
2017-05-11 13:10:00,34.45,34.46,34.45,34.46,31655.0,30.4478,30.4566,30.4478,30.4566,31655.0
2017-05-11 13:15:00,34.47,34.47,34.46,34.47,9090.0,30.4654,30.4654,30.4566,30.4654,9090.0
2017-05-11 13:20:00,34.48,34.48,34.45,34.45,18510.0,30.4743,30.4743,30.4478,30.4478,18510.0
2017-05-11 13:25:00,34.45,34.45,34.43,34.43,15380.0,30.4478,30.4478,30.4301,30.4301,15380.0
2017-05-11 13:30:00,34.44,34.45,34.43,34.44,35835.0,30.4389,30.4478,30.4301,30.4389,35835.0
2017-05-11 13:35:00,34.44,34.45,34.43,34.44,25895.0,30.4389,30.4478,30.4301,30.4389,25895.0
2017-05-11 13:40:00,34.43,34.46,34.43,34.46,18125.0,30.4301,30.4566,30.4301,30.4566,18125.0
2017-05-11 13:45:00,34.46,34.47,34.45,34.47,10150.0,30.4566,30.4654,30.4478,30.4654,10150.0
2017-05-11 13:50:00,34.47,34.48,34.46,34.47,4715.0,30.4654,30.4743,30.4566,30.4654,4715.0
2017-05-11 13:55:00,34.48,34.5,34.48,34.5,10930.0,30.4743,30.492,30.4743,30.492,10930.0
2017-05-11 14:00:00,34.5,34.5,34.49,34.49,36375.0,30.492,30.492,30.4831,30.4831,36375.0
2017-05-11 14:05:00,34.5,34.5,34.47,34.48,168130.0,30.492,30.492,30.4654,30.4743,168130.0
2017-05-11 14:10:00,34.47,34.47,34.46,34.47,38330.0,30.4654,30.4654,30.4566,30.4654,38330.0
2017-05-11 14:15:00,34.47,34.5,34.47,34.5,49305.0,30.4654,30.492,30.4654,30.492,49305.0
2017-05-11 14:20:00,34.51,34.52,34.5,34.51,47105.0,30.5008,30.5096,30.492,30.5008,47105.0
2017-05-11 14:25:00,34.51,34.53,34.51,34.51,24220.0,30.5008,30.5185,30.5008,30.5008,24220.0
2017-05-11 14:30:00,34.51,34.51,34.49,34.5,19150.0,30.5008,30.5008,30.4831,30.492,19150.0
2017-05-11 14:35:00,34.49,34.5,34.49,34.5,14770.0,30.4831,30.492,30.4831,30.492,14770.0
2017-05-11 14:40:00,34.5,34.51,34.5,34.5,20785.0,30.492,30.5008,30.492,30.492,20785.0
2017-05-11 14:45:00,34.5,34.5,34.49,34.5,20560.0,30.492,30.492,30.4831,30.492,20560.0
2017-05-11 14:50:00,34.5,34.5,34.48,34.49,31240.0,30.492,30.492,30.4743,30.4831,31240.0
2017-05-11 14:55:00,34.48,34.49,34.47,34.48,24715.0,30.4743,30.4831,30.4654,30.4743,24715.0
2017-05-11 15:00:00,34.49,34.49,34.48,34.48,19635.0,30.4831,30.4831,30.4743,30.4743,19635.0
2017-05-11 15:05:00,34.48,34.49,34.48,34.49,17755.0,30.4743,30.4831,30.4743,30.4831,17755.0
2017-05-11 15:10:00,34.49,34.49,34.48,34.49,13490.0,30.4831,30.4831,30.4743,30.4831,13490.0
2017-05-11 15:15:00,34.5,34.5,34.48,34.48,23640.0,30.492,30.492,30.4743,30.4743,23640.0
2017-05-11 15:20:00,34.49,34.49,34.46,34.47,17805.0,30.4831,30.4831,30.4566,30.4654,17805.0
2017-05-11 15:25:00,34.47,34.47,34.45,34.46,136625.0,30.4654,30.4654,30.4478,30.4566,136625.0
2017-05-11 15:30:00,34.46,34.47,34.46,34.47,51510.0,30.4566,30.4654,30.4566,30.4654,51510.0
2017-05-11 15:35:00,34.47,34.49,34.47,34.48,20745.0,30.4654,30.4831,30.4654,30.4743,20745.0
2017-05-11 15:40:00,34.49,34.49,34.47,34.49,25070.0,30.4831,30.4831,30.4654,30.4831,25070.0
2017-05-11 15:45:00,34.49,34.5,34.48,34.49,36715.0,30.4831,30.492,30.4743,30.4831,36715.0
2017-05-11 15:50:00,34.49,34.49,34.46,34.47,61830.0,30.4831,30.4831,30.4566,30.4654,61830.0
2017-05-11 15:55:00,34.47,34.47,34.44,34.46,521120.0,30.4654,30.4654,30.4389,30.4566,521120.0
2017-05-12 09:30:00,34.38,34.39,34.32,34.34,93925.0,30.3859,30.3947,30.3329,30.3505,93925.0
2017-05-12 09:35:00,34.34,34.34,34.28,34.28,36625.0,30.3505,30.3505,30.2975,30.2975,36625.0
2017-05-12 09:40:00,34.3,34.3,34.29,34.3,36550.0,30.3152,30.3152,30.3064,30.3152,36550.0
2017-05-12 09:45:00,34.3,34.35,34.3,34.35,26515.0,30.3152,30.3594,30.3152,30.3594,26515.0
2017-05-12 09:50:00,34.36,34.37,34.32,34.36,51115.0,30.3682,30.3771,30.3329,30.3682,51115.0
2017-05-12 09:55:00,34.35,34.36,34.33,34.33,28390.0,30.3594,30.3682,30.3417,30.3417,28390.0
2017-05-12 10:00:00,34.34,34.35,34.31,34.32,93970.0,30.3505,30.3594,30.324,30.3329,93970.0
2017-05-12 10:05:00,34.32,34.33,34.31,34.31,11870.0,30.3329,30.3417,30.324,30.324,11870.0
2017-05-12 10:10:00,34.31,34.32,34.29,34.3,28965.0,30.324,30.3329,30.3064,30.3152,28965.0
2017-05-12 10:15:00,34.3,34.3,34.28,34.28,21390.0,30.3152,30.3152,30.2975,30.2975,21390.0
2017-05-12 10:20:00,34.29,34.32,34.27,34.29,28110.0,30.3064,30.3329,30.2887,30.3064,28110.0
2017-05-12 10:25:00,34.28,34.28,34.24,34.25,25390.0,30.2975,30.2975,30.2622,30.271,25390.0
2017-05-12 10:30:00,34.25,34.26,34.24,34.26,13755.0,30.271,30.2798,30.2622,30.2798,13755.0
2017-05-12 10:35:00,34.26,34.29,34.26,34.28,17935.0,30.2798,30.3064,30.2798,30.2975,17935.0
2017-05-12 10:40:00,34.28,34.28,34.25,34.25,16950.0,30.2975,30.2975,30.271,30.271,16950.0
2017-05-12 10:45:00,34.25,34.25,34.23,34.25,28695.0,30.271,30.271,30.2533,30.271,28695.0
2017-05-12 10:50:00,34.25,34.25,34.23,34.23,14290.0,30.271,30.271,30.2533,30.2533,14290.0
2017-05-12 10:55:00,34.23,34.25,34.23,34.25,25305.0,30.2533,30.271,30.2533,30.271,25305.0
2017-05-12 11:00:00,34.26,34.26,34.24,34.26,34125.0,30.2798,30.2798,30.2622,30.2798,34125.0
2017-05-12 11:05:00,34.26,34.31,34.26,34.31,36690.0,30.2798,30.324,30.2798,30.324,36690.0
2017-05-12 11:10:00,34.31,34.32,34.3,34.3,23760.0,30.324,30.3329,30.3152,30.3152,23760.0
2017-05-12 11:15:00,34.29,34.3,34.28,34.28,13320.0,30.3064,30.3152,30.2975,30.2975,13320.0
2017-05-12 11:20:00,34.28,34.3,34.28,34.3,12030.0,30.2975,30.3152,30.2975,30.3152,12030.0
2017-05-12 11:25:00,34.29,34.29,34.28,34.28,7780.0,30.3064,30.3064,30.2975,30.2975,7780.0
2017-05-12 11:30:00,34.3,34.33,34.3,34.32,13110.0,30.3152,30.3417,30.3152,30.3329,13110.0
2017-05-12 11:35:00,34.32,34.33,34.32,34.33,36485.0,30.3329,30.3417,30.3329,30.3417,36485.0
2017-05-12 11:40:00,34.32,34.32,34.31,34.32,37780.0,30.3329,30.3329,30.324,30.3329,37780.0
2017-05-12 11:45:00,34.31,34.33,34.31,34.32,7500.0,30.324,30.3417,30.324,30.3329,7500.0
2017-05-12 11:50:00,34.31,34.33,34.31,34.32,7185.0,30.324,30.3417,30.324,30.3329,7185.0
2017-05-12 11:55:00,34.32,34.32,34.31,34.31,17490.0,30.3329,30.3329,30.324,30.324,17490.0
2017-05-12 12:00:00,34.31,34.31,34.29,34.29,26795.0,30.324,30.324,30.3064,30.3064,26795.0
2017-05-12 12:05:00,34.3,34.31,34.3,34.3,13230.0,30.3152,30.324,30.3152,30.3152,13230.0
2017-05-12 12:10:00,34.3,34.31,34.29,34.31,8205.0,30.3152,30.324,30.3064,30.324,8205.0
2017-05-12 12:15:00,34.31,34.32,34.31,34.31,10185.0,30.324,30.3329,30.324,30.324,10185.0
2017-05-12 12:20:00,34.32,34.32,34.31,34.31,29450.0,30.3329,30.3329,30.324,30.324,29450.0
2017-05-12 12:25:00,34.33,34.33,34.32,34.32,6090.0,30.3417,30.3417,30.3329,30.3329,6090.0
2017-05-12 12:30:00,34.31,34.33,34.31,34.32,19695.0,30.324,30.3417,30.324,30.3329,19695.0
2017-05-12 12:35:00,34.32,34.33,34.32,34.33,23395.0,30.3329,30.3417,30.3329,30.3417,23395.0
2017-05-12 12:40:00,34.33,34.35,34.33,34.35,18135.0,30.3417,30.3594,30.3417,30.3594,18135.0
2017-05-12 12:45:00,34.35,34.35,34.33,34.33,20025.0,30.3594,30.3594,30.3417,30.3417,20025.0
2017-05-12 12:50:00,34.33,34.33,34.31,34.31,14435.0,30.3417,30.3417,30.324,30.324,14435.0
2017-05-12 12:55:00,34.31,34.31,34.3,34.31,29990.0,30.324,30.324,30.3152,30.324,29990.0
2017-05-12 13:00:00,34.31,34.31,34.3,34.3,4875.0,30.324,30.324,30.3152,30.3152,4875.0
2017-05-12 13:05:00,34.3,34.3,34.29,34.3,32025.0,30.3152,30.3152,30.3064,30.3152,32025.0
2017-05-12 13:10:00,34.3,34.31,34.3,34.31,17885.0,30.3152,30.324,30.3152,30.324,17885.0
2017-05-12 13:15:00,34.31,34.32,34.31,34.31,9480.0,30.324,30.3329,30.324,30.324,9480.0
2017-05-12 13:20:00,34.31,34.31,34.3,34.31,42485.0,30.324,30.324,30.3152,30.324,42485.0
2017-05-12 13:25:00,34.31,34.32,34.31,34.31,6785.0,30.324,30.3329,30.324,30.324,6785.0
2017-05-12 13:30:00,34.32,34.33,34.31,34.32,58925.0,30.3329,30.3417,30.324,30.3329,58925.0
2017-05-12 13:35:00,34.32,34.32,34.31,34.32,11125.0,30.3329,30.3329,30.324,30.3329,11125.0
2017-05-12 13:40:00,34.32,34.32,34.31,34.32,19885.0,30.3329,30.3329,30.324,30.3329,19885.0
2017-05-12 13:45:00,34.32,34.32,34.3,34.31,13170.0,30.3329,30.3329,30.3152,30.324,13170.0
2017-05-12 13:50:00,34.31,34.32,34.31,34.32,5835.0,30.324,30.3329,30.324,30.3329,5835.0
2017-05-12 13:55:00,34.31,34.32,34.31,34.32,9810.0,30.324,30.3329,30.324,30.3329,9810.0
2017-05-12 14:00:00,34.32,34.32,34.31,34.31,16775.0,30.3329,30.3329,30.324,30.324,16775.0
2017-05-12 14:05:00,34.31,34.31,34.29,34.3,26450.0,30.324,30.324,30.3064,30.3152,26450.0
2017-05-12 14:10:00,34.3,34.31,34.29,34.3,32785.0,30.3152,30.324,30.3064,30.3152,32785.0
2017-05-12 14:15:00,34.3,34.31,34.29,34.29,60510.0,30.3152,30.324,30.3064,30.3064,60510.0
2017-05-12 14:20:00,34.29,34.29,34.28,34.28,15240.0,30.3064,30.3064,30.2975,30.2975,15240.0
2017-05-12 14:25:00,34.28,34.29,34.28,34.28,184575.0,30.2975,30.3064,30.2975,30.2975,184575.0
2017-05-12 14:30:00,34.28,34.3,34.28,34.3,32920.0,30.2975,30.3152,30.2975,30.3152,32920.0
2017-05-12 14:35:00,34.29,34.3,34.29,34.3,11340.0,30.3064,30.3152,30.3064,30.3152,11340.0
2017-05-12 14:40:00,34.29,34.31,34.29,34.31,9035.0,30.3064,30.324,30.3064,30.324,9035.0
2017-05-12 14:45:00,34.31,34.32,34.3,34.3,24410.0,30.324,30.3329,30.3152,30.3152,24410.0
2017-05-12 14:50:00,34.3,34.32,34.3,34.32,25830.0,30.3152,30.3329,30.3152,30.3329,25830.0
2017-05-12 14:55:00,34.32,34.32,34.31,34.31,32545.0,30.3329,30.3329,30.324,30.324,32545.0
2017-05-12 15:00:00,34.31,34.31,34.3,34.31,13830.0,30.324,30.324,30.3152,30.324,13830.0
2017-05-12 15:05:00,34.3,34.3,34.3,34.3,15435.0,30.3152,30.3152,30.3152,30.3152,15435.0
2017-05-12 15:10:00,34.3,34.3,34.27,34.28,34845.0,30.3152,30.3152,30.2887,30.2975,34845.0
2017-05-12 15:15:00,34.28,34.29,34.28,34.28,34160.0,30.2975,30.3064,30.2975,30.2975,34160.0
2017-05-12 15:20:00,34.28,34.29,34.27,34.28,24685.0,30.2975,30.3064,30.2887,30.2975,24685.0
2017-05-12 15:25:00,34.28,34.28,34.26,34.26,55950.0,30.2975,30.2975,30.2798,30.2798,55950.0
2017-05-12 15:30:00,34.26,34.26,34.25,34.26,126445.0,30.2798,30.2798,30.271,30.2798,126445.0
2017-05-12 15:35:00,34.26,34.29,34.26,34.29,51535.0,30.2798,30.3064,30.2798,30.3064,51535.0
2017-05-12 15:40:00,34.29,34.31,34.29,34.3,84005.0,30.3064,30.324,30.3064,30.3152,84005.0
2017-05-12 15:45:00,34.29,34.29,34.28,34.29,74880.0,30.3064,30.3064,30.2975,30.3064,74880.0
2017-05-12 15:50:00,34.29,34.29,34.28,34.28,155490.0,30.3064,30.3064,30.2975,30.2975,155490.0
2017-05-12 15:55:00,34.28,34.31,34.28,34.31,314590.0,30.2975,30.324,30.2975,30.324,314590.0
2017-05-15 09:30:00,34.41,34.49,34.4,34.49,724460.0,30.4124,30.4831,30.4036,30.4831,724460.0
2017-05-15 09:35:00,34.49,34.51,34.49,34.5,87135.0,30.4831,30.5008,30.4831,30.492,87135.0
2017-05-15 09:40:00,34.51,34.52,34.51,34.51,87210.0,30.5008,30.5096,30.5008,30.5008,87210.0
2017-05-15 09:45:00,34.51,34.57,34.5,34.57,130170.0,30.5008,30.5538,30.492,30.5538,130170.0
2017-05-15 09:50:00,34.57,34.61,34.57,34.61,90280.0,30.5538,30.5892,30.5538,30.5892,90280.0
2017-05-15 09:55:00,34.61,34.62,34.61,34.61,99495.0,30.5892,30.598,30.5892,30.5892,99495.0
2017-05-15 10:00:00,34.61,34.63,34.61,34.61,102980.0,30.5892,30.6069,30.5892,30.5892,102980.0
2017-05-15 10:05:00,34.61,34.64,34.61,34.64,34815.0,30.5892,30.6157,30.5892,30.6157,34815.0
2017-05-15 10:10:00,34.64,34.65,34.61,34.64,53100.0,30.6157,30.6245,30.5892,30.6157,53100.0
2017-05-15 10:15:00,34.64,34.66,34.64,34.66,129370.0,30.6157,30.6334,30.6157,30.6334,129370.0
2017-05-15 10:20:00,34.65,34.66,34.62,34.63,81655.0,30.6245,30.6334,30.598,30.6069,81655.0
2017-05-15 10:25:00,34.63,34.63,34.6,34.6,33350.0,30.6069,30.6069,30.5803,30.5803,33350.0
2017-05-15 10:30:00,34.6,34.61,34.59,34.61,29665.0,30.5803,30.5892,30.5715,30.5892,29665.0
2017-05-15 10:35:00,34.61,34.62,34.59,34.61,32440.0,30.5892,30.598,30.5715,30.5892,32440.0
2017-05-15 10:40:00,34.61,34.61,34.59,34.61,27025.0,30.5892,30.5892,30.5715,30.5892,27025.0
2017-05-15 10:45:00,34.6,34.61,34.59,34.6,14550.0,30.5803,30.5892,30.5715,30.5803,14550.0
2017-05-15 10:50:00,34.59,34.64,34.59,34.62,68935.0,30.5715,30.6157,30.5715,30.598,68935.0
2017-05-15 10:55:00,34.62,34.63,34.61,34.63,25015.0,30.598,30.6069,30.5892,30.6069,25015.0
2017-05-15 11:00:00,34.64,34.66,34.64,34.65,30820.0,30.6157,30.6334,30.6157,30.6245,30820.0
2017-05-15 11:05:00,34.65,34.66,34.65,34.66,17610.0,30.6245,30.6334,30.6245,30.6334,17610.0
2017-05-15 11:10:00,34.66,34.66,34.62,34.63,50790.0,30.6334,30.6334,30.598,30.6069,50790.0
2017-05-15 11:15:00,34.62,34.63,34.62,34.63,18045.0,30.598,30.6069,30.598,30.6069,18045.0
2017-05-15 11:20:00,34.62,34.63,34.61,34.61,36070.0,30.598,30.6069,30.5892,30.5892,36070.0
2017-05-15 11:25:00,34.61,34.64,34.61,34.63,44855.0,30.5892,30.6157,30.5892,30.6069,44855.0
2017-05-15 11:30:00,34.63,34.64,34.63,34.63,16870.0,30.6069,30.6157,30.6069,30.6069,16870.0
2017-05-15 11:35:00,34.63,34.63,34.61,34.62,45090.0,30.6069,30.6069,30.5892,30.598,45090.0
2017-05-15 11:40:00,34.62,34.63,34.6,34.6,48055.0,30.598,30.6069,30.5803,30.5803,48055.0
2017-05-15 11:45:00,34.6,34.62,34.6,34.61,42140.0,30.5803,30.598,30.5803,30.5892,42140.0
2017-05-15 11:50:00,34.61,34.62,34.6,34.61,8735.0,30.5892,30.598,30.5803,30.5892,8735.0
2017-05-15 11:55:00,34.61,34.62,34.61,34.62,32020.0,30.5892,30.598,30.5892,30.598,32020.0
2017-05-15 12:00:00,34.62,34.63,34.62,34.62,14780.0,30.598,30.6069,30.598,30.598,14780.0
2017-05-15 12:05:00,34.61,34.62,34.61,34.62,14735.0,30.5892,30.598,30.5892,30.598,14735.0
2017-05-15 12:10:00,34.62,34.62,34.58,34.58,101945.0,30.598,30.598,30.5627,30.5627,101945.0
2017-05-15 12:15:00,34.57,34.58,34.56,34.57,36700.0,30.5538,30.5627,30.545,30.5538,36700.0
2017-05-15 12:20:00,34.57,34.58,34.57,34.58,13450.0,30.5538,30.5627,30.5538,30.5627,13450.0
2017-05-15 12:25:00,34.58,34.58,34.56,34.57,18155.0,30.5627,30.5627,30.545,30.5538,18155.0
2017-05-15 12:30:00,34.57,34.57,34.57,34.57,14565.0,30.5538,30.5538,30.5538,30.5538,14565.0
2017-05-15 12:35:00,34.57,34.59,34.57,34.59,15795.0,30.5538,30.5715,30.5538,30.5715,15795.0
2017-05-15 12:40:00,34.59,34.59,34.58,34.59,19370.0,30.5715,30.5715,30.5627,30.5715,19370.0
2017-05-15 12:45:00,34.58,34.6,34.58,34.6,13520.0,30.5627,30.5803,30.5627,30.5803,13520.0
2017-05-15 12:50:00,34.6,34.6,34.58,34.58,6520.0,30.5803,30.5803,30.5627,30.5627,6520.0
2017-05-15 12:55:00,34.58,34.58,34.57,34.57,24680.0,30.5627,30.5627,30.5538,30.5538,24680.0
2017-05-15 13:00:00,34.57,34.57,34.55,34.56,12070.0,30.5538,30.5538,30.5362,30.545,12070.0
2017-05-15 13:05:00,34.55,34.56,34.55,34.56,14950.0,30.5362,30.545,30.5362,30.545,14950.0
2017-05-15 13:10:00,34.57,34.59,34.57,34.59,20325.0,30.5538,30.5715,30.5538,30.5715,20325.0
2017-05-15 13:15:00,34.59,34.59,34.59,34.59,10660.0,30.5715,30.5715,30.5715,30.5715,10660.0
2017-05-15 13:20:00,34.59,34.59,34.58,34.59,17290.0,30.5715,30.5715,30.5627,30.5715,17290.0
2017-05-15 13:25:00,34.58,34.6,34.58,34.6,58630.0,30.5627,30.5803,30.5627,30.5803,58630.0
2017-05-15 13:30:00,34.6,34.62,34.6,34.61,30900.0,30.5803,30.598,30.5803,30.5892,30900.0
2017-05-15 13:35:00,34.61,34.61,34.61,34.61,16450.0,30.5892,30.5892,30.5892,30.5892,16450.0
2017-05-15 13:40:00,34.6,34.6,34.59,34.59,9160.0,30.5803,30.5803,30.5715,30.5715,9160.0
2017-05-15 13:45:00,34.59,34.6,34.59,34.6,12040.0,30.5715,30.5803,30.5715,30.5803,12040.0
2017-05-15 13:50:00,34.59,34.6,34.59,34.59,26360.0,30.5715,30.5803,30.5715,30.5715,26360.0
2017-05-15 13:55:00,34.59,34.59,34.58,34.58,36325.0,30.5715,30.5715,30.5627,30.5627,36325.0
2017-05-15 14:00:00,34.58,34.59,34.57,34.57,15380.0,30.5627,30.5715,30.5538,30.5538,15380.0
2017-05-15 14:05:00,34.57,34.58,34.57,34.57,13840.0,30.5538,30.5627,30.5538,30.5538,13840.0
2017-05-15 14:10:00,34.57,34.57,34.55,34.56,51085.0,30.5538,30.5538,30.5362,30.545,51085.0
2017-05-15 14:15:00,34.56,34.56,34.55,34.56,34295.0,30.545,30.545,30.5362,30.545,34295.0
2017-05-15 14:20:00,34.56,34.56,34.54,34.55,28195.0,30.545,30.545,30.5273,30.5362,28195.0
2017-05-15 14:25:00,34.54,34.54,34.47,34.47,168055.0,30.5273,30.5273,30.4654,30.4654,168055.0
2017-05-15 14:30:00,34.48,34.49,34.47,34.48,62555.0,30.4743,30.4831,30.4654,30.4743,62555.0
2017-05-15 14:35:00,34.48,34.48,34.47,34.48,39600.0,30.4743,30.4743,30.4654,30.4743,39600.0
2017-05-15 14:40:00,34.48,34.49,34.48,34.49,41030.0,30.4743,30.4831,30.4743,30.4831,41030.0
2017-05-15 14:45:00,34.49,34.5,34.49,34.5,41250.0,30.4831,30.492,30.4831,30.492,41250.0
2017-05-15 14:50:00,34.5,34.5,34.48,34.49,33005.0,30.492,30.492,30.4743,30.4831,33005.0
2017-05-15 14:55:00,34.49,34.49,34.47,34.48,86340.0,30.4831,30.4831,30.4654,30.4743,86340.0
2017-05-15 15:00:00,34.48,34.49,34.47,34.49,27740.0,30.4743,30.4831,30.4654,30.4831,27740.0
2017-05-15 15:05:00,34.49,34.51,34.48,34.5,19135.0,30.4831,30.5008,30.4743,30.492,19135.0
2017-05-15 15:10:00,34.5,34.5,34.48,34.49,25025.0,30.492,30.492,30.4743,30.4831,25025.0
2017-05-15 15:15:00,34.48,34.49,34.47,34.48,46100.0,30.4743,30.4831,30.4654,30.4743,46100.0
2017-05-15 15:20:00,34.48,34.49,34.47,34.49,40470.0,30.4743,30.4831,30.4654,30.4831,40470.0
2017-05-15 15:25:00,34.49,34.51,34.49,34.5,39790.0,30.4831,30.5008,30.4831,30.492,39790.0
2017-05-15 15:30:00,34.5,34.52,34.49,34.52,46740.0,30.492,30.5096,30.4831,30.5096,46740.0
2017-05-15 15:35:00,34.52,34.53,34.5,34.5,92925.0,30.5096,30.5185,30.492,30.492,92925.0
2017-05-15 15:40:00,34.51,34.51,34.5,34.5,23950.0,30.5008,30.5008,30.492,30.492,23950.0
2017-05-15 15:45:00,34.5,34.56,34.5,34.55,52250.0,30.492,30.545,30.492,30.5362,52250.0
2017-05-15 15:50:00,34.55,34.57,34.54,34.54,225105.0,30.5362,30.5538,30.5273,30.5273,225105.0
2017-05-15 15:55:00,34.54,34.55,34.52,34.53,486875.0,30.5273,30.5362,30.5096,30.5185,486875.0
2017-05-16 09:30:00,34.59,34.59,34.53,34.58,241605.0,30.5715,30.5715,30.5185,30.5627,241605.0
2017-05-16 09:35:00,34.58,34.58,34.5,34.51,76740.0,30.5627,30.5627,30.492,30.5008,76740.0
2017-05-16 09:40:00,34.51,34.52,34.47,34.48,48620.0,30.5008,30.5096,30.4654,30.4743,48620.0
2017-05-16 09:45:00,34.48,34.49,34.47,34.48,29765.0,30.4743,30.4831,30.4654,30.4743,29765.0
2017-05-16 09:50:00,34.48,34.5,34.47,34.5,61845.0,30.4743,30.492,30.4654,30.492,61845.0
2017-05-16 09:55:00,34.5,34.51,34.47,34.47,27970.0,30.492,30.5008,30.4654,30.4654,27970.0
2017-05-16 10:00:00,34.48,34.48,34.46,34.47,57235.0,30.4743,30.4743,30.4566,30.4654,57235.0
2017-05-16 10:05:00,34.47,34.51,34.47,34.5,23270.0,30.4654,30.5008,30.4654,30.492,23270.0
2017-05-16 10:10:00,34.51,34.52,34.5,34.5,19895.0,30.5008,30.5096,30.492,30.492,19895.0
2017-05-16 10:15:00,34.5,34.51,34.49,34.51,17310.0,30.492,30.5008,30.4831,30.5008,17310.0
2017-05-16 10:20:00,34.52,34.52,34.44,34.44,73325.0,30.5096,30.5096,30.4389,30.4389,73325.0
2017-05-16 10:25:00,34.44,34.45,34.38,34.39,179070.0,30.4389,30.4478,30.3859,30.3947,179070.0
2017-05-16 10:30:00,34.4,34.41,34.36,34.38,211290.0,30.4036,30.4124,30.3682,30.3859,211290.0
2017-05-16 10:35:00,34.37,34.37,34.34,34.35,166555.0,30.3771,30.3771,30.3505,30.3594,166555.0
2017-05-16 10:40:00,34.35,34.35,34.3,34.32,297685.0,30.3594,30.3594,30.3152,30.3329,297685.0
2017-05-16 10:45:00,34.31,34.33,34.31,34.33,48320.0,30.324,30.3417,30.324,30.3417,48320.0
2017-05-16 10:50:00,34.32,34.36,34.32,34.36,35850.0,30.3329,30.3682,30.3329,30.3682,35850.0
2017-05-16 10:55:00,34.36,34.37,34.35,34.35,31750.0,30.3682,30.3771,30.3594,30.3594,31750.0
2017-05-16 11:00:00,34.35,34.38,34.33,34.38,121690.0,30.3594,30.3859,30.3417,30.3859,121690.0
2017-05-16 11:05:00,34.38,34.4,34.38,34.39,43435.0,30.3859,30.4036,30.3859,30.3947,43435.0
2017-05-16 11:10:00,34.4,34.41,34.39,34.39,36130.0,30.4036,30.4124,30.3947,30.3947,36130.0
2017-05-16 11:15:00,34.39,34.39,34.38,34.38,24820.0,30.3947,30.3947,30.3859,30.3859,24820.0
2017-05-16 11:20:00,34.38,34.44,34.38,34.44,56965.0,30.3859,30.4389,30.3859,30.4389,56965.0
2017-05-16 11:25:00,34.44,34.44,34.43,34.43,44255.0,30.4389,30.4389,30.4301,30.4301,44255.0
2017-05-16 11:30:00,34.43,34.43,34.4,34.41,32975.0,30.4301,30.4301,30.4036,30.4124,32975.0
2017-05-16 11:35:00,34.41,34.42,34.4,34.42,21025.0,30.4124,30.4213,30.4036,30.4213,21025.0
2017-05-16 11:40:00,34.41,34.42,34.41,34.42,12350.0,30.4124,30.4213,30.4124,30.4213,12350.0
2017-05-16 11:45:00,34.41,34.43,34.41,34.43,23735.0,30.4124,30.4301,30.4124,30.4301,23735.0
2017-05-16 11:50:00,34.44,34.47,34.44,34.47,56530.0,30.4389,30.4654,30.4389,30.4654,56530.0
2017-05-16 11:55:00,34.47,34.47,34.46,34.46,80460.0,30.4654,30.4654,30.4566,30.4566,80460.0
2017-05-16 12:00:00,34.46,34.46,34.43,34.44,45800.0,30.4566,30.4566,30.4301,30.4389,45800.0
2017-05-16 12:05:00,34.44,34.45,34.44,34.44,52290.0,30.4389,30.4478,30.4389,30.4389,52290.0
2017-05-16 12:10:00,34.44,34.45,34.43,34.43,37850.0,30.4389,30.4478,30.4301,30.4301,37850.0
2017-05-16 12:15:00,34.44,34.46,34.44,34.46,5080.0,30.4389,30.4566,30.4389,30.4566,5080.0
2017-05-16 12:20:00,34.46,34.46,34.46,34.46,18445.0,30.4566,30.4566,30.4566,30.4566,18445.0
2017-05-16 12:25:00,34.46,34.47,34.45,34.47,18220.0,30.4566,30.4654,30.4478,30.4654,18220.0
2017-05-16 12:30:00,34.46,34.46,34.44,34.44,38675.0,30.4566,30.4566,30.4389,30.4389,38675.0
2017-05-16 12:35:00,34.44,34.45,34.44,34.45,15700.0,30.4389,30.4478,30.4389,30.4478,15700.0
2017-05-16 12:40:00,34.45,34.46,34.43,34.44,46675.0,30.4478,30.4566,30.4301,30.4389,46675.0
2017-05-16 12:45:00,34.44,34.45,34.44,34.45,26265.0,30.4389,30.4478,30.4389,30.4478,26265.0
2017-05-16 12:50:00,34.46,34.47,34.46,34.47,25620.0,30.4566,30.4654,30.4566,30.4654,25620.0
2017-05-16 12:55:00,34.47,34.48,34.46,34.46,27190.0,30.4654,30.4743,30.4566,30.4566,27190.0
2017-05-16 13:00:00,34.46,34.46,34.45,34.45,37205.0,30.4566,30.4566,30.4478,30.4478,37205.0
2017-05-16 13:05:00,34.45,34.46,34.44,34.46,11780.0,30.4478,30.4566,30.4389,30.4566,11780.0
2017-05-16 13:10:00,34.45,34.46,34.45,34.45,16875.0,30.4478,30.4566,30.4478,30.4478,16875.0
2017-05-16 13:15:00,34.46,34.46,34.44,34.44,15140.0,30.4566,30.4566,30.4389,30.4389,15140.0
2017-05-16 13:20:00,34.44,34.45,34.43,34.44,22655.0,30.4389,30.4478,30.4301,30.4389,22655.0
2017-05-16 13:25:00,34.44,34.44,34.42,34.42,28680.0,30.4389,30.4389,30.4213,30.4213,28680.0
2017-05-16 13:30:00,34.43,34.44,34.42,34.44,12395.0,30.4301,30.4389,30.4213,30.4389,12395.0
2017-05-16 13:35:00,34.44,34.44,34.44,34.44,8825.0,30.4389,30.4389,30.4389,30.4389,8825.0
2017-05-16 13:40:00,34.44,34.45,34.43,34.44,98230.0,30.4389,30.4478,30.4301,30.4389,98230.0
2017-05-16 13:45:00,34.44,34.46,34.44,34.46,119440.0,30.4389,30.4566,30.4389,30.4566,119440.0
2017-05-16 13:50:00,34.46,34.46,34.44,34.46,49650.0,30.4566,30.4566,30.4389,30.4566,49650.0
2017-05-16 13:55:00,34.45,34.45,34.42,34.43,20395.0,30.4478,30.4478,30.4213,30.4301,20395.0
2017-05-16 14:00:00,34.43,34.45,34.43,34.45,12865.0,30.4301,30.4478,30.4301,30.4478,12865.0
2017-05-16 14:05:00,34.45,34.46,34.45,34.45,13135.0,30.4478,30.4566,30.4478,30.4478,13135.0
2017-05-16 14:10:00,34.45,34.46,34.45,34.45,11890.0,30.4478,30.4566,30.4478,30.4478,11890.0
2017-05-16 14:15:00,34.46,34.46,34.45,34.45,23935.0,30.4566,30.4566,30.4478,30.4478,23935.0
2017-05-16 14:20:00,34.45,34.45,34.44,34.44,23885.0,30.4478,30.4478,30.4389,30.4389,23885.0
2017-05-16 14:25:00,34.44,34.44,34.42,34.43,24905.0,30.4389,30.4389,30.4213,30.4301,24905.0
2017-05-16 14:30:00,34.45,34.47,34.45,34.46,28115.0,30.4478,30.4654,30.4478,30.4566,28115.0
2017-05-16 14:35:00,34.47,34.47,34.45,34.45,35775.0,30.4654,30.4654,30.4478,30.4478,35775.0
2017-05-16 14:40:00,34.46,34.47,34.45,34.45,25715.0,30.4566,30.4654,30.4478,30.4478,25715.0
2017-05-16 14:45:00,34.45,34.47,34.45,34.47,21020.0,30.4478,30.4654,30.4478,30.4654,21020.0
2017-05-16 14:50:00,34.47,34.47,34.46,34.47,18830.0,30.4654,30.4654,30.4566,30.4654,18830.0
2017-05-16 14:55:00,34.46,34.47,34.46,34.46,36660.0,30.4566,30.4654,30.4566,30.4566,36660.0
2017-05-16 15:00:00,34.46,34.48,34.46,34.48,121625.0,30.4566,30.4743,30.4566,30.4743,121625.0
2017-05-16 15:05:00,34.48,34.49,34.48,34.49,23200.0,30.4743,30.4831,30.4743,30.4831,23200.0
2017-05-16 15:10:00,34.47,34.48,34.47,34.48,23530.0,30.4654,30.4743,30.4654,30.4743,23530.0
2017-05-16 15:15:00,34.48,34.48,34.47,34.48,27460.0,30.4743,30.4743,30.4654,30.4743,27460.0
2017-05-16 15:20:00,34.48,34.49,34.48,34.48,27005.0,30.4743,30.4831,30.4743,30.4743,27005.0
2017-05-16 15:25:00,34.49,34.5,34.48,34.5,48255.0,30.4831,30.492,30.4743,30.492,48255.0
2017-05-16 15:30:00,34.5,34.51,34.5,34.5,103705.0,30.492,30.5008,30.492,30.492,103705.0
2017-05-16 15:35:00,34.5,34.52,34.5,34.52,58815.0,30.492,30.5096,30.492,30.5096,58815.0
2017-05-16 15:40:00,34.51,34.52,34.51,34.51,40245.0,30.5008,30.5096,30.5008,30.5008,40245.0
2017-05-16 15:45:00,34.52,34.52,34.5,34.5,47055.0,30.5096,30.5096,30.492,30.492,47055.0
2017-05-16 15:50:00,34.5,34.51,34.5,34.51,110245.0,30.492,30.5008,30.492,30.5008,110245.0
2017-05-16 15:55:00,34.51,34.51,34.49,34.49,186085.0,30.5008,30.5008,30.4831,30.4831,186085.0
2017-05-17 09:30:00,34.08,34.18,34.06,34.18,385085.0,30.1208,30.2091,30.1031,30.2091,385085.0
2017-05-17 09:35:00,34.18,34.22,34.15,34.17,165970.0,30.2091,30.2445,30.1826,30.2003,165970.0
2017-05-17 09:40:00,34.18,34.19,34.13,34.14,289565.0,30.2091,30.218,30.1649,30.1738,289565.0
2017-05-17 09:45:00,34.14,34.14,34.09,34.12,2469195.0,30.1738,30.1738,30.1296,30.1561,2469195.0
2017-05-17 09:50:00,34.11,34.11,34.07,34.08,280625.0,30.1473,30.1473,30.1119,30.1208,280625.0
2017-05-17 09:55:00,34.07,34.07,34.01,34.01,185265.0,30.1119,30.1119,30.0589,30.0589,185265.0
2017-05-17 10:00:00,34.01,34.03,34.0,34.03,181935.0,30.0589,30.0766,30.05,30.0766,181935.0
2017-05-17 10:05:00,34.02,34.05,33.98,34.05,222975.0,30.0677,30.0942,30.0324,30.0942,222975.0
2017-05-17 10:10:00,34.06,34.06,34.01,34.01,144605.0,30.1031,30.1031,30.0589,30.0589,144605.0
2017-05-17 10:15:00,34.02,34.07,34.02,34.05,103240.0,30.0677,30.1119,30.0677,30.0942,103240.0
2017-05-17 10:20:00,34.05,34.05,34.02,34.02,105840.0,30.0942,30.0942,30.0677,30.0677,105840.0
2017-05-17 10:25:00,34.02,34.02,33.98,34.0,157315.0,30.0677,30.0677,30.0324,30.05,157315.0
2017-05-17 10:30:00,34.0,34.04,34.0,34.02,109820.0,30.05,30.0854,30.05,30.0677,109820.0
2017-05-17 10:35:00,34.01,34.02,33.96,33.99,103055.0,30.0589,30.0677,30.0147,30.0412,103055.0
2017-05-17 10:40:00,33.99,34.02,33.98,34.01,120790.0,30.0412,30.0677,30.0324,30.0589,120790.0
2017-05-17 10:45:00,34.02,34.02,33.99,33.99,24980.0,30.0677,30.0677,30.0412,30.0412,24980.0
2017-05-17 10:50:00,33.98,34.0,33.95,33.96,126945.0,30.0324,30.05,30.0059,30.0147,126945.0
2017-05-17 10:55:00,33.96,33.96,33.92,33.93,120180.0,30.0147,30.0147,29.9793,29.9882,120180.0
2017-05-17 11:00:00,33.93,33.94,33.9,33.9,119450.0,29.9882,29.997,29.9617,29.9617,119450.0
2017-05-17 11:05:00,33.9,33.92,33.9,33.91,73575.0,29.9617,29.9793,29.9617,29.9705,73575.0
2017-05-17 11:10:00,33.9,33.95,33.9,33.94,89295.0,29.9617,30.0059,29.9617,29.997,89295.0
2017-05-17 11:15:00,33.96,33.98,33.93,33.97,67215.0,30.0147,30.0324,29.9882,30.0235,67215.0
2017-05-17 11:20:00,33.96,33.97,33.94,33.94,54505.0,30.0147,30.0235,29.997,29.997,54505.0
2017-05-17 11:25:00,33.93,33.94,33.93,33.93,30755.0,29.9882,29.997,29.9882,29.9882,30755.0
2017-05-17 11:30:00,33.93,33.93,33.88,33.89,101190.0,29.9882,29.9882,29.944,29.9528,101190.0
2017-05-17 11:35:00,33.89,33.92,33.89,33.92,44355.0,29.9528,29.9793,29.9528,29.9793,44355.0
2017-05-17 11:40:00,33.93,33.95,33.93,33.95,51760.0,29.9882,30.0059,29.9882,30.0059,51760.0
2017-05-17 11:45:00,33.95,33.95,33.94,33.95,171395.0,30.0059,30.0059,29.997,30.0059,171395.0
2017-05-17 11:50:00,33.95,33.96,33.93,33.93,26060.0,30.0059,30.0147,29.9882,29.9882,26060.0
2017-05-17 11:55:00,33.93,33.97,33.92,33.97,37440.0,29.9882,30.0235,29.9793,30.0235,37440.0
2017-05-17 12:00:00,33.96,33.96,33.94,33.94,99090.0,30.0147,30.0147,29.997,29.997,99090.0
2017-05-17 12:05:00,33.94,33.96,33.93,33.95,37830.0,29.997,30.0147,29.9882,30.0059,37830.0
2017-05-17 12:10:00,33.95,33.95,33.93,33.94,51780.0,30.0059,30.0059,29.9882,29.997,51780.0
2017-05-17 12:15:00,33.94,33.94,33.92,33.93,34020.0,29.997,29.997,29.9793,29.9882,34020.0
2017-05-17 12:20:00,33.92,33.92,33.91,33.91,47915.0,29.9793,29.9793,29.9705,29.9705,47915.0
2017-05-17 12:25:00,33.91,33.92,33.89,33.89,109720.0,29.9705,29.9793,29.9528,29.9528,109720.0
2017-05-17 12:30:00,33.89,33.9,33.88,33.89,35770.0,29.9528,29.9617,29.944,29.9528,35770.0
2017-05-17 12:35:00,33.9,33.93,33.9,33.93,176710.0,29.9617,29.9882,29.9617,29.9882,176710.0
2017-05-17 12:40:00,33.93,33.94,33.92,33.93,36505.0,29.9882,29.997,29.9793,29.9882,36505.0
2017-05-17 12:45:00,33.93,33.96,33.92,33.94,120990.0,29.9882,30.0147,29.9793,29.997,120990.0
2017-05-17 12:50:00,33.93,33.94,33.92,33.94,38425.0,29.9882,29.997,29.9793,29.997,38425.0
2017-05-17 12:55:00,33.94,33.96,33.94,33.95,13050.0,29.997,30.0147,29.997,30.0059,13050.0
2017-05-17 13:00:00,33.95,33.95,33.94,33.94,56600.0,30.0059,30.0059,29.997,29.997,56600.0
2017-05-17 13:05:00,33.94,33.95,33.93,33.95,26040.0,29.997,30.0059,29.9882,30.0059,26040.0
2017-05-17 13:10:00,33.95,33.95,33.93,33.94,20945.0,30.0059,30.0059,29.9882,29.997,20945.0
2017-05-17 13:15:00,33.94,33.95,33.93,33.93,48275.0,29.997,30.0059,29.9882,29.9882,48275.0
2017-05-17 13:20:00,33.93,33.94,33.92,33.93,25815.0,29.9882,29.997,29.9793,29.9882,25815.0
2017-05-17 13:25:00,33.92,33.95,33.92,33.94,85475.0,29.9793,30.0059,29.9793,29.997,85475.0
2017-05-17 13:30:00,33.93,33.96,33.93,33.96,19370.0,29.9882,30.0147,29.9882,30.0147,19370.0
2017-05-17 13:35:00,33.96,33.96,33.93,33.94,25335.0,30.0147,30.0147,29.9882,29.997,25335.0
2017-05-17 13:40:00,33.93,33.93,33.92,33.92,63660.0,29.9882,29.9882,29.9793,29.9793,63660.0
2017-05-17 13:45:00,33.92,33.93,33.9,33.93,48820.0,29.9793,29.9882,29.9617,29.9882,48820.0
2017-05-17 13:50:00,33.93,33.94,33.91,33.93,30590.0,29.9882,29.997,29.9705,29.9882,30590.0
2017-05-17 13:55:00,33.92,33.92,33.9,33.91,36390.0,29.9793,29.9793,29.9617,29.9705,36390.0
2017-05-17 14:00:00,33.91,33.94,33.91,33.94,46820.0,29.9705,29.997,29.9705,29.997,46820.0
2017-05-17 14:05:00,33.93,33.94,33.91,33.93,64275.0,29.9882,29.997,29.9705,29.9882,64275.0
2017-05-17 14:10:00,33.93,33.93,33.89,33.9,40410.0,29.9882,29.9882,29.9528,29.9617,40410.0
2017-05-17 14:15:00,33.9,33.9,33.86,33.88,71200.0,29.9617,29.9617,29.9263,29.944,71200.0
2017-05-17 14:20:00,33.88,33.89,33.83,33.85,36135.0,29.944,29.9528,29.8998,29.9175,36135.0
2017-05-17 14:25:00,33.84,33.86,33.81,33.82,107685.0,29.9086,29.9263,29.8821,29.891,107685.0
2017-05-17 14:30:00,33.83,33.86,33.83,33.86,35795.0,29.8998,29.9263,29.8998,29.9263,35795.0
2017-05-17 14:35:00,33.85,33.86,33.83,33.83,44550.0,29.9175,29.9263,29.8998,29.8998,44550.0
2017-05-17 14:40:00,33.83,33.84,33.81,33.81,87765.0,29.8998,29.9086,29.8821,29.8821,87765.0
2017-05-17 14:45:00,33.8,33.81,33.77,33.78,72765.0,29.8733,29.8821,29.8468,29.8556,72765.0
2017-05-17 14:50:00,33.78,33.83,33.78,33.83,64590.0,29.8556,29.8998,29.8556,29.8998,64590.0
2017-05-17 14:55:00,33.83,33.85,33.83,33.85,57485.0,29.8998,29.9175,29.8998,29.9175,57485.0
2017-05-17 15:00:00,33.85,33.85,33.83,33.85,90085.0,29.9175,29.9175,29.8998,29.9175,90085.0
2017-05-17 15:05:00,33.85,33.86,33.85,33.85,26785.0,29.9175,29.9263,29.9175,29.9175,26785.0
2017-05-17 15:10:00,33.85,33.86,33.82,33.86,58285.0,29.9175,29.9263,29.891,29.9263,58285.0
2017-05-17 15:15:00,33.86,33.91,33.85,33.9,81835.0,29.9263,29.9705,29.9175,29.9617,81835.0
2017-05-17 15:20:00,33.9,33.94,33.9,33.9,119885.0,29.9617,29.997,29.9617,29.9617,119885.0
2017-05-17 15:25:00,33.9,33.91,33.88,33.88,45350.0,29.9617,29.9705,29.944,29.944,45350.0
2017-05-17 15:30:00,33.88,33.92,33.88,33.9,39850.0,29.944,29.9793,29.944,29.9617,39850.0
2017-05-17 15:35:00,33.9,33.93,33.9,33.91,50845.0,29.9617,29.9882,29.9617,29.9705,50845.0
2017-05-17 15:40:00,33.92,33.92,33.85,33.86,155690.0,29.9793,29.9793,29.9175,29.9263,155690.0
2017-05-17 15:45:00,33.86,33.86,33.81,33.83,136305.0,29.9263,29.9263,29.8821,29.8998,136305.0
2017-05-17 15:50:00,33.82,33.82,33.79,33.79,130585.0,29.891,29.891,29.8644,29.8644,130585.0
2017-05-17 15:55:00,33.79,33.81,33.78,33.8,568495.0,29.8644,29.8821,29.8556,29.8733,568495.0
2017-05-18 09:30:00,33.72,33.73,33.63,33.69,233330.0,29.8026,29.8114,29.723,29.7761,233330.0
2017-05-18 09:35:00,33.68,33.71,33.65,33.69,370100.0,29.7672,29.7937,29.7407,29.7761,370100.0
2017-05-18 09:40:00,33.69,33.7,33.63,33.64,187805.0,29.7761,29.7849,29.723,29.7319,187805.0
2017-05-18 09:45:00,33.64,33.7,33.61,33.61,267140.0,29.7319,29.7849,29.7054,29.7054,267140.0
2017-05-18 09:50:00,33.62,33.63,33.58,33.62,102185.0,29.7142,29.723,29.6788,29.7142,102185.0
2017-05-18 09:55:00,33.62,33.64,33.59,33.61,58330.0,29.7142,29.7319,29.6877,29.7054,58330.0
2017-05-18 10:00:00,33.61,33.73,33.61,33.72,194430.0,29.7054,29.8114,29.7054,29.8026,194430.0
2017-05-18 10:05:00,33.72,33.74,33.7,33.74,249890.0,29.8026,29.8203,29.7849,29.8203,249890.0
2017-05-18 10:10:00,33.74,33.77,33.73,33.74,124825.0,29.8203,29.8468,29.8114,29.8203,124825.0
2017-05-18 10:15:00,33.74,33.74,33.71,33.73,110985.0,29.8203,29.8203,29.7937,29.8114,110985.0
2017-05-18 10:20:00,33.74,33.74,33.67,33.68,64470.0,29.8203,29.8203,29.7584,29.7672,64470.0
2017-05-18 10:25:00,33.67,33.78,33.67,33.78,134110.0,29.7584,29.8556,29.7584,29.8556,134110.0
2017-05-18 10:30:00,33.78,33.81,33.77,33.8,144115.0,29.8556,29.8821,29.8468,29.8733,144115.0
2017-05-18 10:35:00,33.82,33.83,33.79,33.79,217095.0,29.891,29.8998,29.8644,29.8644,217095.0
2017-05-18 10:40:00,33.79,33.8,33.77,33.78,68535.0,29.8644,29.8733,29.8468,29.8556,68535.0
2017-05-18 10:45:00,33.77,33.79,33.77,33.77,47740.0,29.8468,29.8644,29.8468,29.8468,47740.0
2017-05-18 10:50:00,33.77,33.8,33.75,33.8,78830.0,29.8468,29.8733,29.8291,29.8733,78830.0
2017-05-18 10:55:00,33.8,33.82,33.79,33.81,47420.0,29.8733,29.891,29.8644,29.8821,47420.0
2017-05-18 11:00:00,33.81,33.84,33.81,33.84,128055.0,29.8821,29.9086,29.8821,29.9086,128055.0
2017-05-18 11:05:00,33.83,33.85,33.82,33.85,24605.0,29.8998,29.9175,29.891,29.9175,24605.0
2017-05-18 11:10:00,33.85,33.85,33.82,33.82,44640.0,29.9175,29.9175,29.891,29.891,44640.0
2017-05-18 11:15:00,33.82,33.84,33.82,33.84,61615.0,29.891,29.9086,29.891,29.9086,61615.0
2017-05-18 11:20:00,33.84,33.86,33.83,33.86,11160.0,29.9086,29.9263,29.8998,29.9263,11160.0
2017-05-18 11:25:00,33.86,33.87,33.84,33.85,55025.0,29.9263,29.9352,29.9086,29.9175,55025.0
2017-05-18 11:30:00,33.85,33.87,33.85,33.87,22640.0,29.9175,29.9352,29.9175,29.9352,22640.0
2017-05-18 11:35:00,33.86,33.86,33.82,33.82,70520.0,29.9263,29.9263,29.891,29.891,70520.0
2017-05-18 11:40:00,33.83,33.83,33.77,33.77,80145.0,29.8998,29.8998,29.8468,29.8468,80145.0
2017-05-18 11:45:00,33.77,33.82,33.77,33.81,40560.0,29.8468,29.891,29.8468,29.8821,40560.0
2017-05-18 11:50:00,33.81,33.82,33.8,33.8,56300.0,29.8821,29.891,29.8733,29.8733,56300.0
2017-05-18 11:55:00,33.79,33.8,33.77,33.78,57275.0,29.8644,29.8733,29.8468,29.8556,57275.0
2017-05-18 12:00:00,33.78,33.8,33.75,33.75,73010.0,29.8556,29.8733,29.8291,29.8291,73010.0
2017-05-18 12:05:00,33.76,33.78,33.74,33.75,61165.0,29.8379,29.8556,29.8203,29.8291,61165.0
2017-05-18 12:10:00,33.75,33.77,33.75,33.76,117185.0,29.8291,29.8468,29.8291,29.8379,117185.0
2017-05-18 12:15:00,33.77,33.78,33.75,33.76,60910.0,29.8468,29.8556,29.8291,29.8379,60910.0
2017-05-18 12:20:00,33.75,33.79,33.75,33.79,261265.0,29.8291,29.8644,29.8291,29.8644,261265.0
2017-05-18 12:25:00,33.79,33.83,33.78,33.8,394585.0,29.8644,29.8998,29.8556,29.8733,394585.0
2017-05-18 12:30:00,33.8,33.84,33.8,33.8,55140.0,29.8733,29.9086,29.8733,29.8733,55140.0
2017-05-18 12:35:00,33.8,33.8,33.78,33.79,19140.0,29.8733,29.8733,29.8556,29.8644,19140.0
2017-05-18 12:40:00,33.78,33.78,33.77,33.77,31135.0,29.8556,29.8556,29.8468,29.8468,31135.0
2017-05-18 12:45:00,33.77,33.77,33.76,33.77,36710.0,29.8468,29.8468,29.8379,29.8468,36710.0
2017-05-18 12:50:00,33.76,33.76,33.74,33.76,8430.0,29.8379,29.8379,29.8203,29.8379,8430.0
2017-05-18 12:55:00,33.77,33.79,33.77,33.79,10075.0,29.8468,29.8644,29.8468,29.8644,10075.0
2017-05-18 13:00:00,33.79,33.8,33.77,33.77,22395.0,29.8644,29.8733,29.8468,29.8468,22395.0
2017-05-18 13:05:00,33.77,33.78,33.76,33.77,30860.0,29.8468,29.8556,29.8379,29.8468,30860.0
2017-05-18 13:10:00,33.76,33.77,33.75,33.76,44555.0,29.8379,29.8468,29.8291,29.8379,44555.0
2017-05-18 13:15:00,33.76,33.79,33.76,33.77,102760.0,29.8379,29.8644,29.8379,29.8468,102760.0
2017-05-18 13:20:00,33.78,33.79,33.77,33.78,11430.0,29.8556,29.8644,29.8468,29.8556,11430.0
2017-05-18 13:25:00,33.78,33.78,33.76,33.76,32975.0,29.8556,29.8556,29.8379,29.8379,32975.0
2017-05-18 13:30:00,33.76,33.77,33.75,33.77,102115.0,29.8379,29.8468,29.8291,29.8468,102115.0
2017-05-18 13:35:00,33.76,33.78,33.76,33.78,48210.0,29.8379,29.8556,29.8379,29.8556,48210.0
2017-05-18 13:40:00,33.79,33.79,33.78,33.79,15650.0,29.8644,29.8644,29.8556,29.8644,15650.0
2017-05-18 13:45:00,33.79,33.8,33.77,33.78,31475.0,29.8644,29.8733,29.8468,29.8556,31475.0
2017-05-18 13:50:00,33.77,33.82,33.77,33.81,54425.0,29.8468,29.891,29.8468,29.8821,54425.0
2017-05-18 13:55:00,33.83,33.85,33.81,33.82,110380.0,29.8998,29.9175,29.8821,29.891,110380.0
2017-05-18 14:00:00,33.83,33.89,33.82,33.87,116835.0,29.8998,29.9528,29.891,29.9352,116835.0
2017-05-18 14:05:00,33.88,33.89,33.86,33.89,50265.0,29.944,29.9528,29.9263,29.9528,50265.0
2017-05-18 14:10:00,33.89,33.89,33.85,33.86,61940.0,29.9528,29.9528,29.9175,29.9263,61940.0
2017-05-18 14:15:00,33.86,33.87,33.85,33.86,23005.0,29.9263,29.9352,29.9175,29.9263,23005.0
2017-05-18 14:20:00,33.86,33.89,33.86,33.87,40745.0,29.9263,29.9528,29.9263,29.9352,40745.0
2017-05-18 14:25:00,33.88,33.89,33.87,33.88,33350.0,29.944,29.9528,29.9352,29.944,33350.0
2017-05-18 14:30:00,33.89,33.95,33.89,33.92,50220.0,29.9528,30.0059,29.9528,29.9793,50220.0
2017-05-18 14:35:00,33.92,33.93,33.91,33.91,37030.0,29.9793,29.9882,29.9705,29.9705,37030.0
2017-05-18 14:40:00,33.91,33.92,33.9,33.9,61230.0,29.9705,29.9793,29.9617,29.9617,61230.0
2017-05-18 14:45:00,33.89,33.9,33.87,33.88,37805.0,29.9528,29.9617,29.9352,29.944,37805.0
2017-05-18 14:50:00,33.9,33.9,33.85,33.86,69245.0,29.9617,29.9617,29.9175,29.9263,69245.0
2017-05-18 14:55:00,33.86,33.87,33.86,33.86,36445.0,29.9263,29.9352,29.9263,29.9263,36445.0
2017-05-18 15:00:00,33.86,33.87,33.86,33.87,25245.0,29.9263,29.9352,29.9263,29.9352,25245.0
2017-05-18 15:05:00,33.88,33.88,33.84,33.87,62155.0,29.944,29.944,29.9086,29.9352,62155.0
2017-05-18 15:10:00,33.88,33.89,33.87,33.87,56995.0,29.944,29.9528,29.9352,29.9352,56995.0
2017-05-18 15:15:00,33.87,33.87,33.84,33.85,42655.0,29.9352,29.9352,29.9086,29.9175,42655.0
2017-05-18 15:20:00,33.85,33.88,33.83,33.87,296005.0,29.9175,29.944,29.8998,29.9352,296005.0
2017-05-18 15:25:00,33.87,33.87,33.84,33.86,50030.0,29.9352,29.9352,29.9086,29.9263,50030.0
2017-05-18 15:30:00,33.87,33.87,33.84,33.84,79345.0,29.9352,29.9352,29.9086,29.9086,79345.0
2017-05-18 15:35:00,33.84,33.88,33.84,33.87,128470.0,29.9086,29.944,29.9086,29.9352,128470.0
2017-05-18 15:40:00,33.87,33.88,33.84,33.84,95005.0,29.9352,29.944,29.9086,29.9086,95005.0
2017-05-18 15:45:00,33.85,33.91,33.85,33.91,225015.0,29.9175,29.9705,29.9175,29.9705,225015.0
2017-05-18 15:50:00,33.91,33.92,33.9,33.91,125345.0,29.9705,29.9793,29.9617,29.9705,125345.0
2017-05-18 15:55:00,33.9,33.9,33.81,33.82,632515.0,29.9617,29.9617,29.8821,29.891,632515.0
2017-05-19 09:30:00,33.9,33.92,33.88,33.88,192755.0,29.9617,29.9793,29.944,29.944,192755.0
2017-05-19 09:35:00,33.88,33.94,33.87,33.93,118415.0,29.944,29.997,29.9352,29.9882,118415.0
2017-05-19 09:40:00,33.95,33.97,33.94,33.97,46335.0,30.0059,30.0235,29.997,30.0235,46335.0
2017-05-19 09:45:00,34.0,34.03,33.99,34.02,85880.0,30.05,30.0766,30.0412,30.0677,85880.0
2017-05-19 09:50:00,34.03,34.05,34.03,34.04,102880.0,30.0766,30.0942,30.0766,30.0854,102880.0
2017-05-19 09:55:00,34.04,34.04,34.03,34.03,13825.0,30.0854,30.0854,30.0766,30.0766,13825.0
2017-05-19 10:00:00,34.03,34.04,34.02,34.03,9790.0,30.0766,30.0854,30.0677,30.0766,9790.0
2017-05-19 10:05:00,34.03,34.04,34.0,34.03,26350.0,30.0766,30.0854,30.05,30.0766,26350.0
2017-05-19 10:10:00,34.04,34.09,34.04,34.09,85855.0,30.0854,30.1296,30.0854,30.1296,85855.0
2017-05-19 10:15:00,34.1,34.13,34.1,34.1,76420.0,30.1384,30.1649,30.1384,30.1384,76420.0
2017-05-19 10:20:00,34.1,34.11,34.07,34.09,40430.0,30.1384,30.1473,30.1119,30.1296,40430.0
2017-05-19 10:25:00,34.09,34.17,34.09,34.16,31030.0,30.1296,30.2003,30.1296,30.1915,31030.0
2017-05-19 10:30:00,34.17,34.18,34.13,34.13,81085.0,30.2003,30.2091,30.1649,30.1649,81085.0
2017-05-19 10:35:00,34.14,34.16,34.13,34.16,50995.0,30.1738,30.1915,30.1649,30.1915,50995.0
2017-05-19 10:40:00,34.17,34.17,34.13,34.14,48980.0,30.2003,30.2003,30.1649,30.1738,48980.0
2017-05-19 10:45:00,34.13,34.16,34.13,34.14,122330.0,30.1649,30.1915,30.1649,30.1738,122330.0
2017-05-19 10:50:00,34.15,34.18,34.13,34.17,37975.0,30.1826,30.2091,30.1649,30.2003,37975.0
2017-05-19 10:55:00,34.17,34.17,34.15,34.15,28385.0,30.2003,30.2003,30.1826,30.1826,28385.0
2017-05-19 11:00:00,34.16,34.17,34.13,34.14,58035.0,30.1915,30.2003,30.1649,30.1738,58035.0
2017-05-19 11:05:00,34.14,34.16,34.13,34.15,60425.0,30.1738,30.1915,30.1649,30.1826,60425.0
2017-05-19 11:10:00,34.15,34.18,34.14,34.16,108935.0,30.1826,30.2091,30.1738,30.1915,108935.0
2017-05-19 11:15:00,34.16,34.16,34.11,34.12,46350.0,30.1915,30.1915,30.1473,30.1561,46350.0
2017-05-19 11:20:00,34.12,34.13,34.1,34.12,49655.0,30.1561,30.1649,30.1384,30.1561,49655.0
2017-05-19 11:25:00,34.13,34.14,34.12,34.13,25395.0,30.1649,30.1738,30.1561,30.1649,25395.0
2017-05-19 11:30:00,34.14,34.14,34.1,34.12,69440.0,30.1738,30.1738,30.1384,30.1561,69440.0
2017-05-19 11:35:00,34.12,34.14,34.12,34.14,52210.0,30.1561,30.1738,30.1561,30.1738,52210.0
2017-05-19 11:40:00,34.14,34.15,34.13,34.15,43910.0,30.1738,30.1826,30.1649,30.1826,43910.0
2017-05-19 11:45:00,34.15,34.16,34.14,34.14,22220.0,30.1826,30.1915,30.1738,30.1738,22220.0
2017-05-19 11:50:00,34.15,34.17,34.15,34.16,48235.0,30.1826,30.2003,30.1826,30.1915,48235.0
2017-05-19 11:55:00,34.16,34.17,34.16,34.17,28730.0,30.1915,30.2003,30.1915,30.2003,28730.0
2017-05-19 12:00:00,34.18,34.19,34.17,34.17,38155.0,30.2091,30.218,30.2003,30.2003,38155.0
2017-05-19 12:05:00,34.18,34.18,34.17,34.18,16615.0,30.2091,30.2091,30.2003,30.2091,16615.0
2017-05-19 12:10:00,34.18,34.18,34.17,34.17,9680.0,30.2091,30.2091,30.2003,30.2003,9680.0
2017-05-19 12:15:00,34.18,34.18,34.16,34.17,23940.0,30.2091,30.2091,30.1915,30.2003,23940.0
2017-05-19 12:20:00,34.17,34.19,34.17,34.18,17400.0,30.2003,30.218,30.2003,30.2091,17400.0
2017-05-19 12:25:00,34.19,34.2,34.19,34.2,49200.0,30.218,30.2268,30.218,30.2268,49200.0
2017-05-19 12:30:00,34.2,34.21,34.19,34.21,38600.0,30.2268,30.2357,30.218,30.2357,38600.0
2017-05-19 12:35:00,34.21,34.21,34.2,34.21,17470.0,30.2357,30.2357,30.2268,30.2357,17470.0
2017-05-19 12:40:00,34.21,34.21,34.2,34.2,39470.0,30.2357,30.2357,30.2268,30.2268,39470.0
2017-05-19 12:45:00,34.21,34.22,34.2,34.22,72225.0,30.2357,30.2445,30.2268,30.2445,72225.0
2017-05-19 12:50:00,34.23,34.24,34.22,34.24,31335.0,30.2533,30.2622,30.2445,30.2622,31335.0
2017-05-19 12:55:00,34.24,34.25,34.23,34.23,63955.0,30.2622,30.271,30.2533,30.2533,63955.0
2017-05-19 13:00:00,34.23,34.23,34.21,34.21,19665.0,30.2533,30.2533,30.2357,30.2357,19665.0
2017-05-19 13:05:00,34.2,34.21,34.2,34.21,24620.0,30.2268,30.2357,30.2268,30.2357,24620.0
2017-05-19 13:10:00,34.21,34.23,34.21,34.22,10755.0,30.2357,30.2533,30.2357,30.2445,10755.0
2017-05-19 13:15:00,34.23,34.24,34.23,34.23,41290.0,30.2533,30.2622,30.2533,30.2533,41290.0
2017-05-19 13:20:00,34.23,34.24,34.23,34.24,35940.0,30.2533,30.2622,30.2533,30.2622,35940.0
2017-05-19 13:25:00,34.24,34.25,34.24,34.24,47035.0,30.2622,30.271,30.2622,30.2622,47035.0
2017-05-19 13:30:00,34.25,34.25,34.22,34.23,62345.0,30.271,30.271,30.2445,30.2533,62345.0
2017-05-19 13:35:00,34.23,34.23,34.22,34.22,10495.0,30.2533,30.2533,30.2445,30.2445,10495.0
2017-05-19 13:40:00,34.22,34.22,34.2,34.21,34780.0,30.2445,30.2445,30.2268,30.2357,34780.0
2017-05-19 13:45:00,34.22,34.23,34.22,34.22,22750.0,30.2445,30.2533,30.2445,30.2445,22750.0
2017-05-19 13:50:00,34.22,34.25,34.22,34.24,33495.0,30.2445,30.271,30.2445,30.2622,33495.0
2017-05-19 13:55:00,34.25,34.26,34.24,34.25,15205.0,30.271,30.2798,30.2622,30.271,15205.0
2017-05-19 14:00:00,34.26,34.28,34.26,34.26,36315.0,30.2798,30.2975,30.2798,30.2798,36315.0
2017-05-19 14:05:00,34.25,34.26,34.23,34.24,68225.0,30.271,30.2798,30.2533,30.2622,68225.0
2017-05-19 14:10:00,34.25,34.26,34.24,34.26,39095.0,30.271,30.2798,30.2622,30.2798,39095.0
2017-05-19 14:15:00,34.26,34.26,34.25,34.25,16115.0,30.2798,30.2798,30.271,30.271,16115.0
2017-05-19 14:20:00,34.25,34.25,34.23,34.23,129205.0,30.271,30.271,30.2533,30.2533,129205.0
2017-05-19 14:25:00,34.23,34.25,34.23,34.25,21215.0,30.2533,30.271,30.2533,30.271,21215.0
2017-05-19 14:30:00,34.25,34.27,34.25,34.27,63945.0,30.271,30.2887,30.271,30.2887,63945.0
2017-05-19 14:35:00,34.26,34.28,34.26,34.28,50510.0,30.2798,30.2975,30.2798,30.2975,50510.0
2017-05-19 14:40:00,34.28,34.3,34.28,34.3,66890.0,30.2975,30.3152,30.2975,30.3152,66890.0
2017-05-19 14:45:00,34.3,34.3,34.28,34.28,59575.0,30.3152,30.3152,30.2975,30.2975,59575.0
2017-05-19 14:50:00,34.29,34.3,34.28,34.28,40410.0,30.3064,30.3152,30.2975,30.2975,40410.0
2017-05-19 14:55:00,34.28,34.29,34.27,34.27,28970.0,30.2975,30.3064,30.2887,30.2887,28970.0
2017-05-19 15:00:00,34.28,34.28,34.26,34.27,79405.0,30.2975,30.2975,30.2798,30.2887,79405.0
2017-05-19 15:05:00,34.27,34.28,34.21,34.21,253565.0,30.2887,30.2975,30.2357,30.2357,253565.0
2017-05-19 15:10:00,34.21,34.23,34.19,34.2,201710.0,30.2357,30.2533,30.218,30.2268,201710.0
2017-05-19 15:15:00,34.2,34.22,34.19,34.19,71785.0,30.2268,30.2445,30.218,30.218,71785.0
2017-05-19 15:20:00,34.19,34.21,34.18,34.19,84485.0,30.218,30.2357,30.2091,30.218,84485.0
2017-05-19 15:25:00,34.19,34.2,34.16,34.16,90000.0,30.218,30.2268,30.1915,30.1915,90000.0
2017-05-19 15:30:00,34.16,34.16,34.13,34.15,59325.0,30.1915,30.1915,30.1649,30.1826,59325.0
2017-05-19 15:35:00,34.14,34.18,34.14,34.17,95720.0,30.1738,30.2091,30.1738,30.2003,95720.0
2017-05-19 15:40:00,34.18,34.19,34.14,34.14,94905.0,30.2091,30.218,30.1738,30.1738,94905.0
2017-05-19 15:45:00,34.15,34.17,34.14,34.16,46590.0,30.1826,30.2003,30.1738,30.1915,46590.0
2017-05-19 15:50:00,34.17,34.19,34.16,34.16,83860.0,30.2003,30.218,30.1915,30.1915,83860.0
2017-05-19 15:55:00,34.16,34.17,34.15,34.17,302745.0,30.1915,30.2003,30.1826,30.2003,302745.0
2017-05-22 09:30:00,34.26,34.29,34.25,34.28,224965.0,30.2798,30.3064,30.271,30.2975,224965.0
2017-05-22 09:35:00,34.29,34.33,34.28,34.32,84055.0,30.3064,30.3417,30.2975,30.3329,84055.0
2017-05-22 09:40:00,34.33,34.34,34.29,34.34,116705.0,30.3417,30.3505,30.3064,30.3505,116705.0
2017-05-22 09:45:00,34.35,34.36,34.32,34.34,70150.0,30.3594,30.3682,30.3329,30.3505,70150.0
2017-05-22 09:50:00,34.35,34.35,34.31,34.32,91940.0,30.3594,30.3594,30.324,30.3329,91940.0
2017-05-22 09:55:00,34.32,34.32,34.28,34.3,23730.0,30.3329,30.3329,30.2975,30.3152,23730.0
2017-05-22 10:00:00,34.28,34.35,34.28,34.35,42730.0,30.2975,30.3594,30.2975,30.3594,42730.0
2017-05-22 10:05:00,34.36,34.37,34.33,34.33,57315.0,30.3682,30.3771,30.3417,30.3417,57315.0
2017-05-22 10:10:00,34.33,34.34,34.29,34.32,51590.0,30.3417,30.3505,30.3064,30.3329,51590.0
2017-05-22 10:15:00,34.32,34.33,34.31,34.31,60545.0,30.3329,30.3417,30.324,30.324,60545.0
2017-05-22 10:20:00,34.31,34.32,34.3,34.3,13890.0,30.324,30.3329,30.3152,30.3152,13890.0
2017-05-22 10:25:00,34.29,34.33,34.29,34.32,23750.0,30.3064,30.3417,30.3064,30.3329,23750.0
2017-05-22 10:30:00,34.33,34.33,34.25,34.26,27965.0,30.3417,30.3417,30.271,30.2798,27965.0
2017-05-22 10:35:00,34.26,34.28,34.23,34.25,31570.0,30.2798,30.2975,30.2533,30.271,31570.0
2017-05-22 10:40:00,34.26,34.26,34.22,34.25,13285.0,30.2798,30.2798,30.2445,30.271,13285.0
2017-05-22 10:45:00,34.27,34.28,34.22,34.23,37435.0,30.2887,30.2975,30.2445,30.2533,37435.0
2017-05-22 10:50:00,34.23,34.25,34.23,34.25,70335.0,30.2533,30.271,30.2533,30.271,70335.0
2017-05-22 10:55:00,34.24,34.26,34.23,34.25,97940.0,30.2622,30.2798,30.2533,30.271,97940.0
2017-05-22 11:00:00,34.24,34.26,34.24,34.25,101200.0,30.2622,30.2798,30.2622,30.271,101200.0
2017-05-22 11:05:00,34.25,34.28,34.25,34.28,118300.0,30.271,30.2975,30.271,30.2975,118300.0
2017-05-22 11:10:00,34.28,34.3,34.28,34.3,102780.0,30.2975,30.3152,30.2975,30.3152,102780.0
2017-05-22 11:15:00,34.3,34.34,34.28,34.33,83085.0,30.3152,30.3505,30.2975,30.3417,83085.0
2017-05-22 11:20:00,34.33,34.33,34.3,34.32,110200.0,30.3417,30.3417,30.3152,30.3329,110200.0
2017-05-22 11:25:00,34.32,34.33,34.3,34.33,110270.0,30.3329,30.3417,30.3152,30.3417,110270.0
2017-05-22 11:30:00,34.33,34.33,34.31,34.32,115100.0,30.3417,30.3417,30.324,30.3329,115100.0
2017-05-22 11:35:00,34.32,34.32,34.3,34.3,43900.0,30.3329,30.3329,30.3152,30.3152,43900.0
2017-05-22 11:40:00,34.3,34.31,34.29,34.29,19525.0,30.3152,30.324,30.3064,30.3064,19525.0
2017-05-22 11:45:00,34.28,34.3,34.28,34.28,11055.0,30.2975,30.3152,30.2975,30.2975,11055.0
2017-05-22 11:50:00,34.28,34.29,34.28,34.29,37040.0,30.2975,30.3064,30.2975,30.3064,37040.0
2017-05-22 11:55:00,34.29,34.32,34.29,34.31,8900.0,30.3064,30.3329,30.3064,30.324,8900.0
2017-05-22 12:00:00,34.31,34.32,34.3,34.32,15110.0,30.324,30.3329,30.3152,30.3329,15110.0
2017-05-22 12:05:00,34.3,34.32,34.3,34.32,65890.0,30.3152,30.3329,30.3152,30.3329,65890.0
2017-05-22 12:10:00,34.32,34.36,34.32,34.34,29450.0,30.3329,30.3682,30.3329,30.3505,29450.0
2017-05-22 12:15:00,34.35,34.37,34.35,34.36,19225.0,30.3594,30.3771,30.3594,30.3682,19225.0
2017-05-22 12:20:00,34.35,34.36,34.35,34.35,9775.0,30.3594,30.3682,30.3594,30.3594,9775.0
2017-05-22 12:25:00,34.36,34.36,34.34,34.34,26550.0,30.3682,30.3682,30.3505,30.3505,26550.0
2017-05-22 12:30:00,34.34,34.34,34.33,34.34,9390.0,30.3505,30.3505,30.3417,30.3505,9390.0
2017-05-22 12:35:00,34.34,34.34,34.33,34.34,17835.0,30.3505,30.3505,30.3417,30.3505,17835.0
2017-05-22 12:40:00,34.34,34.34,34.34,34.34,8255.0,30.3505,30.3505,30.3505,30.3505,8255.0
2017-05-22 12:45:00,34.33,34.34,34.33,34.33,17135.0,30.3417,30.3505,30.3417,30.3417,17135.0
2017-05-22 12:50:00,34.33,34.33,34.32,34.32,6285.0,30.3417,30.3417,30.3329,30.3329,6285.0
2017-05-22 12:55:00,34.31,34.31,34.3,34.3,16790.0,30.324,30.324,30.3152,30.3152,16790.0
2017-05-22 13:00:00,34.3,34.31,34.28,34.28,22975.0,30.3152,30.324,30.2975,30.2975,22975.0
2017-05-22 13:05:00,34.29,34.31,34.29,34.3,18655.0,30.3064,30.324,30.3064,30.3152,18655.0
2017-05-22 13:10:00,34.32,34.32,34.32,34.32,28770.0,30.3329,30.3329,30.3329,30.3329,28770.0
2017-05-22 13:15:00,34.31,34.32,34.3,34.31,4805.0,30.324,30.3329,30.3152,30.324,4805.0
2017-05-22 13:20:00,34.3,34.31,34.3,34.31,48575.0,30.3152,30.324,30.3152,30.324,48575.0
2017-05-22 13:25:00,34.31,34.32,34.31,34.32,14695.0,30.324,30.3329,30.324,30.3329,14695.0
2017-05-22 13:30:00,34.32,34.32,34.29,34.29,22570.0,30.3329,30.3329,30.3064,30.3064,22570.0
2017-05-22 13:35:00,34.3,34.31,34.29,34.31,32390.0,30.3152,30.324,30.3064,30.324,32390.0
2017-05-22 13:40:00,34.31,34.32,34.31,34.32,24350.0,30.324,30.3329,30.324,30.3329,24350.0
2017-05-22 13:45:00,34.31,34.31,34.29,34.29,19870.0,30.324,30.324,30.3064,30.3064,19870.0
2017-05-22 13:50:00,34.29,34.3,34.29,34.29,95775.0,30.3064,30.3152,30.3064,30.3064,95775.0
2017-05-22 13:55:00,34.29,34.29,34.28,34.28,15810.0,30.3064,30.3064,30.2975,30.2975,15810.0
2017-05-22 14:00:00,34.28,34.28,34.26,34.27,19075.0,30.2975,30.2975,30.2798,30.2887,19075.0
2017-05-22 14:05:00,34.28,34.3,34.28,34.29,21480.0,30.2975,30.3152,30.2975,30.3064,21480.0
2017-05-22 14:10:00,34.3,34.31,34.28,34.3,18595.0,30.3152,30.324,30.2975,30.3152,18595.0
2017-05-22 14:15:00,34.31,34.31,34.3,34.3,46135.0,30.324,30.324,30.3152,30.3152,46135.0
2017-05-22 14:20:00,34.31,34.32,34.29,34.29,766345.0,30.324,30.3329,30.3064,30.3064,766345.0
2017-05-22 14:25:00,34.29,34.31,34.29,34.31,59250.0,30.3064,30.324,30.3064,30.324,59250.0
2017-05-22 14:30:00,34.31,34.31,34.3,34.3,48605.0,30.324,30.324,30.3152,30.3152,48605.0
2017-05-22 14:35:00,34.3,34.31,34.29,34.31,57175.0,30.3152,30.324,30.3064,30.324,57175.0
2017-05-22 14:40:00,34.32,34.32,34.31,34.31,43975.0,30.3329,30.3329,30.324,30.324,43975.0
2017-05-22 14:45:00,34.32,34.32,34.31,34.32,18285.0,30.3329,30.3329,30.324,30.3329,18285.0
2017-05-22 14:50:00,34.32,34.32,34.31,34.32,21600.0,30.3329,30.3329,30.324,30.3329,21600.0
2017-05-22 14:55:00,34.31,34.32,34.29,34.3,39135.0,30.324,30.3329,30.3064,30.3152,39135.0
2017-05-22 15:00:00,34.3,34.31,34.29,34.3,15310.0,30.3152,30.324,30.3064,30.3152,15310.0
2017-05-22 15:05:00,34.3,34.32,34.3,34.32,23545.0,30.3152,30.3329,30.3152,30.3329,23545.0
2017-05-22 15:10:00,34.32,34.33,34.32,34.33,19705.0,30.3329,30.3417,30.3329,30.3417,19705.0
2017-05-22 15:15:00,34.33,34.33,34.31,34.32,16955.0,30.3417,30.3417,30.324,30.3329,16955.0
2017-05-22 15:20:00,34.32,34.33,34.3,34.33,44570.0,30.3329,30.3417,30.3152,30.3417,44570.0
2017-05-22 15:25:00,34.33,34.33,34.3,34.31,24725.0,30.3417,30.3417,30.3152,30.324,24725.0
2017-05-22 15:30:00,34.31,34.34,34.31,34.34,65915.0,30.324,30.3505,30.324,30.3505,65915.0
2017-05-22 15:35:00,34.34,34.36,34.34,34.35,44860.0,30.3505,30.3682,30.3505,30.3594,44860.0
2017-05-22 15:40:00,34.35,34.36,34.35,34.35,64600.0,30.3594,30.3682,30.3594,30.3594,64600.0
2017-05-22 15:45:00,34.35,34.36,34.34,34.36,47930.0,30.3594,30.3682,30.3505,30.3682,47930.0
2017-05-22 15:50:00,34.37,34.38,34.36,34.37,59865.0,30.3771,30.3859,30.3682,30.3771,59865.0
2017-05-22 15:55:00,34.36,34.37,34.32,34.34,287640.0,30.3682,30.3771,30.3329,30.3505,287640.0
2017-05-23 09:30:00,34.43,34.43,34.35,34.36,95430.0,30.4301,30.4301,30.3594,30.3682,95430.0
2017-05-23 09:35:00,34.34,34.35,34.29,34.33,45110.0,30.3505,30.3594,30.3064,30.3417,45110.0
2017-05-23 09:40:00,34.33,34.33,34.3,34.3,11360.0,30.3417,30.3417,30.3152,30.3152,11360.0
2017-05-23 09:45:00,34.3,34.3,34.25,34.25,19390.0,30.3152,30.3152,30.271,30.271,19390.0
2017-05-23 09:50:00,34.25,34.26,34.23,34.23,31155.0,30.271,30.2798,30.2533,30.2533,31155.0
2017-05-23 09:55:00,34.23,34.26,34.22,34.25,32875.0,30.2533,30.2798,30.2445,30.271,32875.0
2017-05-23 10:00:00,34.24,34.27,34.22,34.26,55030.0,30.2622,30.2887,30.2445,30.2798,55030.0
2017-05-23 10:05:00,34.26,34.27,34.23,34.27,85985.0,30.2798,30.2887,30.2533,30.2887,85985.0
2017-05-23 10:10:00,34.24,34.24,34.21,34.24,19535.0,30.2622,30.2622,30.2357,30.2622,19535.0
2017-05-23 10:15:00,34.24,34.26,34.23,34.25,24040.0,30.2622,30.2798,30.2533,30.271,24040.0
2017-05-23 10:20:00,34.25,34.27,34.25,34.27,25350.0,30.271,30.2887,30.271,30.2887,25350.0
2017-05-23 10:25:00,34.26,34.29,34.26,34.29,33075.0,30.2798,30.3064,30.2798,30.3064,33075.0
2017-05-23 10:30:00,34.29,34.31,34.28,34.29,40390.0,30.3064,30.324,30.2975,30.3064,40390.0
2017-05-23 10:35:00,34.3,34.31,34.29,34.3,47450.0,30.3152,30.324,30.3064,30.3152,47450.0
2017-05-23 10:40:00,34.31,34.32,34.3,34.32,43930.0,30.324,30.3329,30.3152,30.3329,43930.0
2017-05-23 10:45:00,34.32,34.34,34.32,34.34,63750.0,30.3329,30.3505,30.3329,30.3505,63750.0
2017-05-23 10:50:00,34.35,34.36,34.34,34.36,53430.0,30.3594,30.3682,30.3505,30.3682,53430.0
2017-05-23 10:55:00,34.36,34.37,34.36,34.37,14980.0,30.3682,30.3771,30.3682,30.3771,14980.0
2017-05-23 11:00:00,34.38,34.39,34.36,34.39,19110.0,30.3859,30.3947,30.3682,30.3947,19110.0
2017-05-23 11:05:00,34.38,34.4,34.38,34.4,59685.0,30.3859,30.4036,30.3859,30.4036,59685.0
2017-05-23 11:10:00,34.4,34.4,34.37,34.39,21705.0,30.4036,30.4036,30.3771,30.3947,21705.0
2017-05-23 11:15:00,34.4,34.41,34.39,34.41,29205.0,30.4036,30.4124,30.3947,30.4124,29205.0
2017-05-23 11:20:00,34.42,34.43,34.41,34.42,23405.0,30.4213,30.4301,30.4124,30.4213,23405.0
2017-05-23 11:25:00,34.43,34.44,34.42,34.44,46385.0,30.4301,30.4389,30.4213,30.4389,46385.0
2017-05-23 11:30:00,34.45,34.46,34.44,34.45,50465.0,30.4478,30.4566,30.4389,30.4478,50465.0
2017-05-23 11:35:00,34.45,34.46,34.44,34.45,42425.0,30.4478,30.4566,30.4389,30.4478,42425.0
2017-05-23 11:40:00,34.44,34.46,34.44,34.45,447910.0,30.4389,30.4566,30.4389,30.4478,447910.0
2017-05-23 11:45:00,34.45,34.47,34.45,34.47,347475.0,30.4478,30.4654,30.4478,30.4654,347475.0
2017-05-23 11:50:00,34.48,34.48,34.47,34.47,138180.0,30.4743,30.4743,30.4654,30.4654,138180.0
2017-05-23 11:55:00,34.47,34.47,34.46,34.46,38515.0,30.4654,30.4654,30.4566,30.4566,38515.0
2017-05-23 12:00:00,34.46,34.48,34.45,34.47,84705.0,30.4566,30.4743,30.4478,30.4654,84705.0
2017-05-23 12:05:00,34.46,34.49,34.46,34.49,162655.0,30.4566,30.4831,30.4566,30.4831,162655.0
2017-05-23 12:10:00,34.48,34.5,34.48,34.48,67210.0,30.4743,30.492,30.4743,30.4743,67210.0
2017-05-23 12:15:00,34.49,34.49,34.47,34.47,10480.0,30.4831,30.4831,30.4654,30.4654,10480.0
2017-05-23 12:20:00,34.46,34.48,34.45,34.46,37450.0,30.4566,30.4743,30.4478,30.4566,37450.0
2017-05-23 12:25:00,34.46,34.46,34.41,34.41,36915.0,30.4566,30.4566,30.4124,30.4124,36915.0
2017-05-23 12:30:00,34.41,34.42,34.4,34.41,23290.0,30.4124,30.4213,30.4036,30.4124,23290.0
2017-05-23 12:35:00,34.41,34.43,34.41,34.42,26065.0,30.4124,30.4301,30.4124,30.4213,26065.0
2017-05-23 12:40:00,34.43,34.44,34.42,34.42,38555.0,30.4301,30.4389,30.4213,30.4213,38555.0
2017-05-23 12:45:00,34.41,34.41,34.4,34.41,40395.0,30.4124,30.4124,30.4036,30.4124,40395.0
2017-05-23 12:50:00,34.4,34.4,34.37,34.38,34265.0,30.4036,30.4036,30.3771,30.3859,34265.0
2017-05-23 12:55:00,34.37,34.39,34.37,34.38,85475.0,30.3771,30.3947,30.3771,30.3859,85475.0
2017-05-23 13:00:00,34.38,34.4,34.38,34.4,12940.0,30.3859,30.4036,30.3859,30.4036,12940.0
2017-05-23 13:05:00,34.4,34.4,34.4,34.4,13270.0,30.4036,30.4036,30.4036,30.4036,13270.0
2017-05-23 13:10:00,34.4,34.42,34.4,34.42,48145.0,30.4036,30.4213,30.4036,30.4213,48145.0
2017-05-23 13:15:00,34.42,34.43,34.42,34.42,16880.0,30.4213,30.4301,30.4213,30.4213,16880.0
2017-05-23 13:20:00,34.42,34.43,34.42,34.42,23975.0,30.4213,30.4301,30.4213,30.4213,23975.0
2017-05-23 13:25:00,34.42,34.43,34.42,34.43,22245.0,30.4213,30.4301,30.4213,30.4301,22245.0
2017-05-23 13:30:00,34.43,34.43,34.42,34.43,11120.0,30.4301,30.4301,30.4213,30.4301,11120.0
2017-05-23 13:35:00,34.43,34.43,34.42,34.42,7570.0,30.4301,30.4301,30.4213,30.4213,7570.0
2017-05-23 13:40:00,34.42,34.42,34.41,34.41,12450.0,30.4213,30.4213,30.4124,30.4124,12450.0
2017-05-23 13:45:00,34.4,34.41,34.4,34.4,23040.0,30.4036,30.4124,30.4036,30.4036,23040.0
2017-05-23 13:50:00,34.4,34.42,34.4,34.41,14780.0,30.4036,30.4213,30.4036,30.4124,14780.0
2017-05-23 13:55:00,34.41,34.41,34.39,34.41,15170.0,30.4124,30.4124,30.3947,30.4124,15170.0
2017-05-23 14:00:00,34.41,34.41,34.4,34.41,28770.0,30.4124,30.4124,30.4036,30.4124,28770.0
2017-05-23 14:05:00,34.42,34.42,34.4,34.41,14675.0,30.4213,30.4213,30.4036,30.4124,14675.0
2017-05-23 14:10:00,34.41,34.42,34.39,34.39,29070.0,30.4124,30.4213,30.3947,30.3947,29070.0
2017-05-23 14:15:00,34.39,34.4,34.38,34.38,22050.0,30.3947,30.4036,30.3859,30.3859,22050.0
2017-05-23 14:20:00,34.37,34.39,34.37,34.39,28445.0,30.3771,30.3947,30.3771,30.3947,28445.0
2017-05-23 14:25:00,34.39,34.4,34.39,34.39,21860.0,30.3947,30.4036,30.3947,30.3947,21860.0
2017-05-23 14:30:00,34.4,34.41,34.39,34.39,44595.0,30.4036,30.4124,30.3947,30.3947,44595.0
2017-05-23 14:35:00,34.39,34.41,34.39,34.41,26200.0,30.3947,30.4124,30.3947,30.4124,26200.0
2017-05-23 14:40:00,34.41,34.43,34.41,34.43,57680.0,30.4124,30.4301,30.4124,30.4301,57680.0
2017-05-23 14:45:00,34.44,34.45,34.44,34.45,139855.0,30.4389,30.4478,30.4389,30.4478,139855.0
2017-05-23 14:50:00,34.43,34.44,34.43,34.43,22875.0,30.4301,30.4389,30.4301,30.4301,22875.0
2017-05-23 14:55:00,34.44,34.44,34.42,34.43,15645.0,30.4389,30.4389,30.4213,30.4301,15645.0
2017-05-23 15:00:00,34.43,34.45,34.43,34.44,16635.0,30.4301,30.4478,30.4301,30.4389,16635.0
2017-05-23 15:05:00,34.44,34.46,34.44,34.44,20400.0,30.4389,30.4566,30.4389,30.4389,20400.0
2017-05-23 15:10:00,34.45,34.45,34.44,34.44,19520.0,30.4478,30.4478,30.4389,30.4389,19520.0
2017-05-23 15:15:00,34.44,34.44,34.41,34.42,50675.0,30.4389,30.4389,30.4124,30.4213,50675.0
2017-05-23 15:20:00,34.41,34.41,34.4,34.4,16895.0,30.4124,30.4124,30.4036,30.4036,16895.0
2017-05-23 15:25:00,34.41,34.42,34.41,34.41,6975.0,30.4124,30.4213,30.4124,30.4124,6975.0
2017-05-23 15:30:00,34.41,34.41,34.38,34.39,71875.0,30.4124,30.4124,30.3859,30.3947,71875.0
2017-05-23 15:35:00,34.39,34.41,34.39,34.4,55405.0,30.3947,30.4124,30.3947,30.4036,55405.0
2017-05-23 15:40:00,34.4,34.4,34.39,34.39,46985.0,30.4036,30.4036,30.3947,30.3947,46985.0
2017-05-23 15:45:00,34.39,34.4,34.38,34.39,34710.0,30.3947,30.4036,30.3859,30.3947,34710.0
2017-05-23 15:50:00,34.4,34.41,34.39,34.41,43955.0,30.4036,30.4124,30.3947,30.4124,43955.0
2017-05-23 15:55:00,34.41,34.41,34.39,34.4,123985.0,30.4124,30.4124,30.3947,30.4036,123985.0
2017-05-24 09:30:00,34.43,34.46,34.41,34.46,107970.0,30.4301,30.4566,30.4124,30.4566,107970.0
2017-05-24 09:35:00,34.45,34.47,34.42,34.44,86965.0,30.4478,30.4654,30.4213,30.4389,86965.0
2017-05-24 09:40:00,34.44,34.46,34.44,34.46,49660.0,30.4389,30.4566,30.4389,30.4566,49660.0
2017-05-24 09:45:00,34.47,34.49,34.46,34.47,40685.0,30.4654,30.4831,30.4566,30.4654,40685.0
2017-05-24 09:50:00,34.48,34.49,34.48,34.48,21395.0,30.4743,30.4831,30.4743,30.4743,21395.0
2017-05-24 09:55:00,34.48,34.48,34.46,34.47,26545.0,30.4743,30.4743,30.4566,30.4654,26545.0
2017-05-24 10:00:00,34.48,34.49,34.46,34.46,24965.0,30.4743,30.4831,30.4566,30.4566,24965.0
2017-05-24 10:05:00,34.47,34.5,34.46,34.49,53905.0,30.4654,30.492,30.4566,30.4831,53905.0
2017-05-24 10:10:00,34.49,34.51,34.48,34.5,80810.0,30.4831,30.5008,30.4743,30.492,80810.0
2017-05-24 10:15:00,34.49,34.51,34.49,34.5,10930.0,30.4831,30.5008,30.4831,30.492,10930.0
2017-05-24 10:20:00,34.49,34.5,34.46,34.49,18685.0,30.4831,30.492,30.4566,30.4831,18685.0
2017-05-24 10:25:00,34.5,34.52,34.5,34.51,14185.0,30.492,30.5096,30.492,30.5008,14185.0
2017-05-24 10:30:00,34.52,34.54,34.51,34.51,13345.0,30.5096,30.5273,30.5008,30.5008,13345.0
2017-05-24 10:35:00,34.51,34.55,34.5,34.55,26730.0,30.5008,30.5362,30.492,30.5362,26730.0
2017-05-24 10:40:00,34.54,34.54,34.51,34.52,26265.0,30.5273,30.5273,30.5008,30.5096,26265.0
2017-05-24 10:45:00,34.52,34.53,34.52,34.52,15370.0,30.5096,30.5185,30.5096,30.5096,15370.0
2017-05-24 10:50:00,34.5,34.51,34.5,34.51,20100.0,30.492,30.5008,30.492,30.5008,20100.0
2017-05-24 10:55:00,34.51,34.52,34.5,34.51,10905.0,30.5008,30.5096,30.492,30.5008,10905.0
2017-05-24 11:00:00,34.5,34.52,34.48,34.48,18910.0,30.492,30.5096,30.4743,30.4743,18910.0
2017-05-24 11:05:00,34.49,34.5,34.49,34.49,17645.0,30.4831,30.492,30.4831,30.4831,17645.0
2017-05-24 11:10:00,34.49,34.5,34.48,34.49,15700.0,30.4831,30.492,30.4743,30.4831,15700.0
2017-05-24 11:15:00,34.48,34.5,34.48,34.49,16650.0,30.4743,30.492,30.4743,30.4831,16650.0
2017-05-24 11:20:00,34.48,34.5,34.48,34.5,5205.0,30.4743,30.492,30.4743,30.492,5205.0
2017-05-24 11:25:00,34.51,34.51,34.49,34.49,15975.0,30.5008,30.5008,30.4831,30.4831,15975.0
2017-05-24 11:30:00,34.51,34.52,34.5,34.5,23635.0,30.5008,30.5096,30.492,30.492,23635.0
2017-05-24 11:35:00,34.49,34.5,34.48,34.49,20600.0,30.4831,30.492,30.4743,30.4831,20600.0
2017-05-24 11:40:00,34.5,34.5,34.49,34.49,22795.0,30.492,30.492,30.4831,30.4831,22795.0
2017-05-24 11:45:00,34.5,34.51,34.49,34.51,33340.0,30.492,30.5008,30.4831,30.5008,33340.0
2017-05-24 11:50:00,34.5,34.5,34.41,34.45,87695.0,30.492,30.492,30.4124,30.4478,87695.0
2017-05-24 11:55:00,34.45,34.45,34.44,34.44,13215.0,30.4478,30.4478,30.4389,30.4389,13215.0
2017-05-24 12:00:00,34.45,34.46,34.45,34.46,52480.0,30.4478,30.4566,30.4478,30.4566,52480.0
2017-05-24 12:05:00,34.45,34.46,34.44,34.45,25705.0,30.4478,30.4566,30.4389,30.4478,25705.0
2017-05-24 12:10:00,34.45,34.45,34.44,34.44,9175.0,30.4478,30.4478,30.4389,30.4389,9175.0
2017-05-24 12:15:00,34.44,34.45,34.44,34.44,7675.0,30.4389,30.4478,30.4389,30.4389,7675.0
2017-05-24 12:20:00,34.44,34.46,34.44,34.46,20375.0,30.4389,30.4566,30.4389,30.4566,20375.0
2017-05-24 12:25:00,34.47,34.48,34.47,34.47,33425.0,30.4654,30.4743,30.4654,30.4654,33425.0
2017-05-24 12:30:00,34.47,34.48,34.46,34.46,172770.0,30.4654,30.4743,30.4566,30.4566,172770.0
2017-05-24 12:35:00,34.46,34.46,34.45,34.46,9585.0,30.4566,30.4566,30.4478,30.4566,9585.0
2017-05-24 12:40:00,34.46,34.46,34.43,34.43,5605.0,30.4566,30.4566,30.4301,30.4301,5605.0
2017-05-24 12:45:00,34.44,34.44,34.43,34.43,10075.0,30.4389,30.4389,30.4301,30.4301,10075.0
2017-05-24 12:50:00,34.42,34.43,34.42,34.43,10945.0,30.4213,30.4301,30.4213,30.4301,10945.0
2017-05-24 12:55:00,34.43,34.43,34.42,34.42,8270.0,30.4301,30.4301,30.4213,30.4213,8270.0
2017-05-24 13:00:00,34.42,34.43,34.42,34.42,12550.0,30.4213,30.4301,30.4213,30.4213,12550.0
2017-05-24 13:05:00,34.42,34.43,34.41,34.43,13985.0,30.4213,30.4301,30.4124,30.4301,13985.0
2017-05-24 13:10:00,34.43,34.43,34.42,34.42,14830.0,30.4301,30.4301,30.4213,30.4213,14830.0
2017-05-24 13:15:00,34.42,34.43,34.39,34.39,48655.0,30.4213,30.4301,30.3947,30.3947,48655.0
2017-05-24 13:20:00,34.39,34.39,34.34,34.35,124755.0,30.3947,30.3947,30.3505,30.3594,124755.0
2017-05-24 13:25:00,34.36,34.38,34.36,34.38,10250.0,30.3682,30.3859,30.3682,30.3859,10250.0
2017-05-24 13:30:00,34.38,34.39,34.38,34.39,8235.0,30.3859,30.3947,30.3859,30.3947,8235.0
2017-05-24 13:35:00,34.39,34.4,34.38,34.4,16885.0,30.3947,30.4036,30.3859,30.4036,16885.0
2017-05-24 13:40:00,34.4,34.4,34.38,34.39,27510.0,30.4036,30.4036,30.3859,30.3947,27510.0
2017-05-24 13:45:00,34.4,34.4,34.38,34.38,7810.0,30.4036,30.4036,30.3859,30.3859,7810.0
2017-05-24 13:50:00,34.39,34.4,34.38,34.39,8870.0,30.3947,30.4036,30.3859,30.3947,8870.0
2017-05-24 13:55:00,34.39,34.42,34.39,34.41,23000.0,30.3947,30.4213,30.3947,30.4124,23000.0
2017-05-24 14:00:00,34.41,34.43,34.38,34.39,41895.0,30.4124,30.4301,30.3859,30.3947,41895.0
2017-05-24 14:05:00,34.39,34.42,34.38,34.42,54885.0,30.3947,30.4213,30.3859,30.4213,54885.0
2017-05-24 14:10:00,34.42,34.46,34.41,34.45,19075.0,30.4213,30.4566,30.4124,30.4478,19075.0
2017-05-24 14:15:00,34.44,34.46,34.44,34.46,23250.0,30.4389,30.4566,30.4389,30.4566,23250.0
2017-05-24 14:20:00,34.46,34.47,34.44,34.45,14445.0,30.4566,30.4654,30.4389,30.4478,14445.0
2017-05-24 14:25:00,34.45,34.45,34.44,34.45,7410.0,30.4478,30.4478,30.4389,30.4478,7410.0
2017-05-24 14:30:00,34.44,34.45,34.43,34.43,17665.0,30.4389,30.4478,30.4301,30.4301,17665.0
2017-05-24 14:35:00,34.44,34.44,34.43,34.43,17570.0,30.4389,30.4389,30.4301,30.4301,17570.0
2017-05-24 14:40:00,34.43,34.44,34.43,34.43,34430.0,30.4301,30.4389,30.4301,30.4301,34430.0
2017-05-24 14:45:00,34.44,34.46,34.44,34.46,72325.0,30.4389,30.4566,30.4389,30.4566,72325.0
2017-05-24 14:50:00,34.45,34.46,34.44,34.46,200735.0,30.4478,30.4566,30.4389,30.4566,200735.0
2017-05-24 14:55:00,34.46,34.46,34.44,34.45,85750.0,30.4566,30.4566,30.4389,30.4478,85750.0
2017-05-24 15:00:00,34.45,34.46,34.44,34.44,72760.0,30.4478,30.4566,30.4389,30.4389,72760.0
2017-05-24 15:05:00,34.44,34.44,34.41,34.43,151765.0,30.4389,30.4389,30.4124,30.4301,151765.0
2017-05-24 15:10:00,34.43,34.44,34.42,34.43,100400.0,30.4301,30.4389,30.4213,30.4301,100400.0
2017-05-24 15:15:00,34.44,34.45,34.44,34.45,25790.0,30.4389,30.4478,30.4389,30.4478,25790.0
2017-05-24 15:20:00,34.45,34.47,34.45,34.46,23355.0,30.4478,30.4654,30.4478,30.4566,23355.0
2017-05-24 15:25:00,34.46,34.47,34.45,34.47,40935.0,30.4566,30.4654,30.4478,30.4654,40935.0
2017-05-24 15:30:00,34.47,34.49,34.47,34.47,55730.0,30.4654,30.4831,30.4654,30.4654,55730.0
2017-05-24 15:35:00,34.48,34.5,34.48,34.49,31820.0,30.4743,30.492,30.4743,30.4831,31820.0
2017-05-24 15:40:00,34.49,34.51,34.49,34.51,72715.0,30.4831,30.5008,30.4831,30.5008,72715.0
2017-05-24 15:45:00,34.51,34.51,34.49,34.51,59500.0,30.5008,30.5008,30.4831,30.5008,59500.0
2017-05-24 15:50:00,34.51,34.52,34.51,34.51,68405.0,30.5008,30.5096,30.5008,30.5008,68405.0
2017-05-24 15:55:00,34.51,34.51,34.49,34.5,392610.0,30.5008,30.5008,30.4831,30.492,392610.0
2017-05-25 09:30:00,34.6,34.6,34.56,34.57,110665.0,30.5803,30.5803,30.545,30.5538,110665.0
2017-05-25 09:35:00,34.56,34.61,34.55,34.59,274060.0,30.545,30.5892,30.5362,30.5715,274060.0
2017-05-25 09:40:00,34.6,34.63,34.58,34.63,318390.0,30.5803,30.6069,30.5627,30.6069,318390.0
2017-05-25 09:45:00,34.62,34.67,34.62,34.65,73785.0,30.598,30.6422,30.598,30.6245,73785.0
2017-05-25 09:50:00,34.64,34.68,34.64,34.68,39990.0,30.6157,30.651,30.6157,30.651,39990.0
2017-05-25 09:55:00,34.68,34.69,34.67,34.67,62105.0,30.651,30.6599,30.6422,30.6422,62105.0
2017-05-25 10:00:00,34.66,34.67,34.65,34.65,86370.0,30.6334,30.6422,30.6245,30.6245,86370.0
2017-05-25 10:05:00,34.65,34.67,34.65,34.66,57825.0,30.6245,30.6422,30.6245,30.6334,57825.0
2017-05-25 10:10:00,34.67,34.72,34.67,34.71,87980.0,30.6422,30.6864,30.6422,30.6776,87980.0
2017-05-25 10:15:00,34.7,34.7,34.68,34.68,40945.0,30.6687,30.6687,30.651,30.651,40945.0
2017-05-25 10:20:00,34.69,34.71,34.66,34.67,77800.0,30.6599,30.6776,30.6334,30.6422,77800.0
2017-05-25 10:25:00,34.68,34.71,34.68,34.71,51575.0,30.651,30.6776,30.651,30.6776,51575.0
2017-05-25 10:30:00,34.7,34.72,34.69,34.71,67760.0,30.6687,30.6864,30.6599,30.6776,67760.0
2017-05-25 10:35:00,34.71,34.71,34.68,34.7,55080.0,30.6776,30.6776,30.651,30.6687,55080.0
2017-05-25 10:40:00,34.7,34.71,34.69,34.69,92230.0,30.6687,30.6776,30.6599,30.6599,92230.0
2017-05-25 10:45:00,34.7,34.72,34.7,34.72,67965.0,30.6687,30.6864,30.6687,30.6864,67965.0
2017-05-25 10:50:00,34.71,34.71,34.69,34.69,42430.0,30.6776,30.6776,30.6599,30.6599,42430.0
2017-05-25 10:55:00,34.69,34.69,34.65,34.65,87250.0,30.6599,30.6599,30.6245,30.6245,87250.0
2017-05-25 11:00:00,34.65,34.67,34.65,34.66,93470.0,30.6245,30.6422,30.6245,30.6334,93470.0
2017-05-25 11:05:00,34.67,34.7,34.67,34.7,108950.0,30.6422,30.6687,30.6422,30.6687,108950.0
2017-05-25 11:10:00,34.7,34.71,34.66,34.66,37020.0,30.6687,30.6776,30.6334,30.6334,37020.0
2017-05-25 11:15:00,34.67,34.69,34.67,34.67,83550.0,30.6422,30.6599,30.6422,30.6422,83550.0
2017-05-25 11:20:00,34.67,34.68,34.63,34.64,55185.0,30.6422,30.651,30.6069,30.6157,55185.0
2017-05-25 11:25:00,34.64,34.66,34.63,34.66,33205.0,30.6157,30.6334,30.6069,30.6334,33205.0
2017-05-25 11:30:00,34.65,34.66,34.64,34.64,25845.0,30.6245,30.6334,30.6157,30.6157,25845.0
2017-05-25 11:35:00,34.63,34.63,34.59,34.59,109220.0,30.6069,30.6069,30.5715,30.5715,109220.0
2017-05-25 11:40:00,34.59,34.59,34.55,34.56,51660.0,30.5715,30.5715,30.5362,30.545,51660.0
2017-05-25 11:45:00,34.55,34.58,34.55,34.57,57590.0,30.5362,30.5627,30.5362,30.5538,57590.0
2017-05-25 11:50:00,34.57,34.57,34.55,34.56,30010.0,30.5538,30.5538,30.5362,30.545,30010.0
2017-05-25 11:55:00,34.55,34.56,34.54,34.54,65195.0,30.5362,30.545,30.5273,30.5273,65195.0
2017-05-25 12:00:00,34.54,34.57,34.53,34.57,57780.0,30.5273,30.5538,30.5185,30.5538,57780.0
2017-05-25 12:05:00,34.56,34.57,34.56,34.56,15735.0,30.545,30.5538,30.545,30.545,15735.0
2017-05-25 12:10:00,34.56,34.56,34.53,34.53,55750.0,30.545,30.545,30.5185,30.5185,55750.0
2017-05-25 12:15:00,34.53,34.54,34.52,34.54,8455.0,30.5185,30.5273,30.5096,30.5273,8455.0
2017-05-25 12:20:00,34.54,34.57,34.53,34.57,51965.0,30.5273,30.5538,30.5185,30.5538,51965.0
2017-05-25 12:25:00,34.57,34.57,34.55,34.55,25040.0,30.5538,30.5538,30.5362,30.5362,25040.0
2017-05-25 12:30:00,34.55,34.57,34.55,34.57,201905.0,30.5362,30.5538,30.5362,30.5538,201905.0
2017-05-25 12:35:00,34.57,34.58,34.56,34.57,32985.0,30.5538,30.5627,30.545,30.5538,32985.0
2017-05-25 12:40:00,34.57,34.58,34.56,34.57,34520.0,30.5538,30.5627,30.545,30.5538,34520.0
2017-05-25 12:45:00,34.57,34.58,34.57,34.57,35855.0,30.5538,30.5627,30.5538,30.5538,35855.0
2017-05-25 12:50:00,34.57,34.58,34.57,34.58,46440.0,30.5538,30.5627,30.5538,30.5627,46440.0
2017-05-25 12:55:00,34.57,34.58,34.56,34.57,7725.0,30.5538,30.5627,30.545,30.5538,7725.0
2017-05-25 13:00:00,34.57,34.58,34.55,34.55,19285.0,30.5538,30.5627,30.5362,30.5362,19285.0
2017-05-25 13:05:00,34.55,34.56,34.55,34.55,103365.0,30.5362,30.545,30.5362,30.5362,103365.0
2017-05-25 13:10:00,34.55,34.55,34.53,34.54,23555.0,30.5362,30.5362,30.5185,30.5273,23555.0
2017-05-25 13:15:00,34.53,34.54,34.52,34.54,28690.0,30.5185,30.5273,30.5096,30.5273,28690.0
2017-05-25 13:20:00,34.54,34.55,34.54,34.55,53955.0,30.5273,30.5362,30.5273,30.5362,53955.0
2017-05-25 13:25:00,34.54,34.55,34.54,34.55,20960.0,30.5273,30.5362,30.5273,30.5362,20960.0
2017-05-25 13:30:00,34.53,34.53,34.5,34.5,35460.0,30.5185,30.5185,30.492,30.492,35460.0
2017-05-25 13:35:00,34.5,34.51,34.5,34.5,6995.0,30.492,30.5008,30.492,30.492,6995.0
2017-05-25 13:40:00,34.51,34.53,34.5,34.53,28180.0,30.5008,30.5185,30.492,30.5185,28180.0
2017-05-25 13:45:00,34.53,34.53,34.52,34.52,18935.0,30.5185,30.5185,30.5096,30.5096,18935.0
2017-05-25 13:50:00,34.53,34.55,34.53,34.54,14645.0,30.5185,30.5362,30.5185,30.5273,14645.0
2017-05-25 13:55:00,34.54,34.56,34.54,34.56,68860.0,30.5273,30.545,30.5273,30.545,68860.0
2017-05-25 14:00:00,34.56,34.56,34.55,34.55,14595.0,30.545,30.545,30.5362,30.5362,14595.0
2017-05-25 14:05:00,34.55,34.55,34.54,34.55,26370.0,30.5362,30.5362,30.5273,30.5362,26370.0
2017-05-25 14:10:00,34.54,34.54,34.53,34.53,14170.0,30.5273,30.5273,30.5185,30.5185,14170.0
2017-05-25 14:15:00,34.54,34.54,34.53,34.54,11070.0,30.5273,30.5273,30.5185,30.5273,11070.0
2017-05-25 14:20:00,34.53,34.56,34.53,34.56,20325.0,30.5185,30.545,30.5185,30.545,20325.0
2017-05-25 14:25:00,34.56,34.57,34.55,34.56,49070.0,30.545,30.5538,30.5362,30.545,49070.0
2017-05-25 14:30:00,34.55,34.58,34.55,34.57,72600.0,30.5362,30.5627,30.5362,30.5538,72600.0
2017-05-25 14:35:00,34.58,34.59,34.58,34.59,45905.0,30.5627,30.5715,30.5627,30.5715,45905.0
2017-05-25 14:40:00,34.6,34.6,34.58,34.58,52670.0,30.5803,30.5803,30.5627,30.5627,52670.0
2017-05-25 14:45:00,34.58,34.6,34.58,34.59,52495.0,30.5627,30.5803,30.5627,30.5715,52495.0
2017-05-25 14:50:00,34.59,34.59,34.57,34.57,40700.0,30.5715,30.5715,30.5538,30.5538,40700.0
2017-05-25 14:55:00,34.58,34.59,34.58,34.58,8125.0,30.5627,30.5715,30.5627,30.5627,8125.0
2017-05-25 15:00:00,34.58,34.6,34.58,34.59,50730.0,30.5627,30.5803,30.5627,30.5715,50730.0
2017-05-25 15:05:00,34.59,34.59,34.58,34.58,33100.0,30.5715,30.5715,30.5627,30.5627,33100.0
2017-05-25 15:10:00,34.58,34.59,34.58,34.59,40610.0,30.5627,30.5715,30.5627,30.5715,40610.0
2017-05-25 15:15:00,34.58,34.59,34.58,34.58,22115.0,30.5627,30.5715,30.5627,30.5627,22115.0
2017-05-25 15:20:00,34.58,34.58,34.57,34.58,40150.0,30.5627,30.5627,30.5538,30.5627,40150.0
2017-05-25 15:25:00,34.57,34.59,34.57,34.58,65035.0,30.5538,30.5715,30.5538,30.5627,65035.0
2017-05-25 15:30:00,34.57,34.6,34.57,34.59,19875.0,30.5538,30.5803,30.5538,30.5715,19875.0
2017-05-25 15:35:00,34.59,34.59,34.57,34.59,50480.0,30.5715,30.5715,30.5538,30.5715,50480.0
2017-05-25 15:40:00,34.58,34.59,34.58,34.58,50020.0,30.5627,30.5715,30.5627,30.5627,50020.0
2017-05-25 15:45:00,34.58,34.62,34.57,34.6,113250.0,30.5627,30.598,30.5538,30.5803,113250.0
2017-05-25 15:50:00,34.6,34.6,34.54,34.56,159275.0,30.5803,30.5803,30.5273,30.545,159275.0
2017-05-25 15:55:00,34.56,34.58,34.55,34.56,154005.0,30.545,30.5627,30.5362,30.545,154005.0
2017-05-26 09:30:00,34.51,34.54,34.49,34.5,169500.0,30.5008,30.5273,30.4831,30.492,169500.0
2017-05-26 09:35:00,34.51,34.51,34.45,34.48,69525.0,30.5008,30.5008,30.4478,30.4743,69525.0
2017-05-26 09:40:00,34.48,34.48,34.43,34.46,74775.0,30.4743,30.4743,30.4301,30.4566,74775.0
2017-05-26 09:45:00,34.45,34.48,34.45,34.47,23405.0,30.4478,30.4743,30.4478,30.4654,23405.0
2017-05-26 09:50:00,34.46,34.5,34.46,34.49,27000.0,30.4566,30.492,30.4566,30.4831,27000.0
2017-05-26 09:55:00,34.48,34.49,34.46,34.47,16865.0,30.4743,30.4831,30.4566,30.4654,16865.0
2017-05-26 10:00:00,34.49,34.49,34.45,34.48,43060.0,30.4831,30.4831,30.4478,30.4743,43060.0
2017-05-26 10:05:00,34.48,34.48,34.42,34.42,29725.0,30.4743,30.4743,30.4213,30.4213,29725.0
2017-05-26 10:10:00,34.42,34.43,34.41,34.43,44400.0,30.4213,30.4301,30.4124,30.4301,44400.0
2017-05-26 10:15:00,34.43,34.43,34.4,34.43,67890.0,30.4301,30.4301,30.4036,30.4301,67890.0
2017-05-26 10:20:00,34.43,34.43,34.4,34.42,33440.0,30.4301,30.4301,30.4036,30.4213,33440.0
2017-05-26 10:25:00,34.42,34.42,34.4,34.42,70935.0,30.4213,30.4213,30.4036,30.4213,70935.0
2017-05-26 10:30:00,34.42,34.44,34.42,34.44,79820.0,30.4213,30.4389,30.4213,30.4389,79820.0
2017-05-26 10:35:00,34.45,34.47,34.44,34.47,70275.0,30.4478,30.4654,30.4389,30.4654,70275.0
2017-05-26 10:40:00,34.48,34.49,34.47,34.48,52175.0,30.4743,30.4831,30.4654,30.4743,52175.0
2017-05-26 10:45:00,34.48,34.48,34.45,34.45,32885.0,30.4743,30.4743,30.4478,30.4478,32885.0
2017-05-26 10:50:00,34.45,34.46,34.43,34.45,76110.0,30.4478,30.4566,30.4301,30.4478,76110.0
2017-05-26 10:55:00,34.44,34.45,34.42,34.42,28910.0,30.4389,30.4478,30.4213,30.4213,28910.0
2017-05-26 11:00:00,34.43,34.48,34.43,34.48,79170.0,30.4301,30.4743,30.4301,30.4743,79170.0
2017-05-26 11:05:00,34.48,34.49,34.47,34.49,107420.0,30.4743,30.4831,30.4654,30.4831,107420.0
2017-05-26 11:10:00,34.49,34.5,34.47,34.47,29580.0,30.4831,30.492,30.4654,30.4654,29580.0
2017-05-26 11:15:00,34.48,34.49,34.46,34.47,54865.0,30.4743,30.4831,30.4566,30.4654,54865.0
2017-05-26 11:20:00,34.47,34.49,34.47,34.48,52885.0,30.4654,30.4831,30.4654,30.4743,52885.0
2017-05-26 11:25:00,34.49,34.5,34.49,34.5,58785.0,30.4831,30.492,30.4831,30.492,58785.0
2017-05-26 11:30:00,34.49,34.5,34.48,34.49,53210.0,30.4831,30.492,30.4743,30.4831,53210.0
2017-05-26 11:35:00,34.48,34.49,34.46,34.46,50680.0,30.4743,30.4831,30.4566,30.4566,50680.0
2017-05-26 11:40:00,34.46,34.47,34.45,34.46,30075.0,30.4566,30.4654,30.4478,30.4566,30075.0
2017-05-26 11:45:00,34.47,34.47,34.45,34.47,24080.0,30.4654,30.4654,30.4478,30.4654,24080.0
2017-05-26 11:50:00,34.47,34.47,34.44,34.44,91640.0,30.4654,30.4654,30.4389,30.4389,91640.0
2017-05-26 11:55:00,34.43,34.43,34.42,34.42,53330.0,30.4301,30.4301,30.4213,30.4213,53330.0
2017-05-26 12:00:00,34.43,34.45,34.43,34.45,130080.0,30.4301,30.4478,30.4301,30.4478,130080.0
2017-05-26 12:05:00,34.44,34.47,34.44,34.46,36000.0,30.4389,30.4654,30.4389,30.4566,36000.0
2017-05-26 12:10:00,34.47,34.48,34.47,34.48,24795.0,30.4654,30.4743,30.4654,30.4743,24795.0
2017-05-26 12:15:00,34.48,34.5,34.48,34.5,65130.0,30.4743,30.492,30.4743,30.492,65130.0
2017-05-26 12:20:00,34.5,34.5,34.49,34.49,47530.0,30.492,30.492,30.4831,30.4831,47530.0
2017-05-26 12:25:00,34.49,34.5,34.48,34.5,40730.0,30.4831,30.492,30.4743,30.492,40730.0
2017-05-26 12:30:00,34.5,34.5,34.48,34.49,37265.0,30.492,30.492,30.4743,30.4831,37265.0
2017-05-26 12:35:00,34.49,34.51,34.49,34.51,28070.0,30.4831,30.5008,30.4831,30.5008,28070.0
2017-05-26 12:40:00,34.51,34.52,34.51,34.52,43325.0,30.5008,30.5096,30.5008,30.5096,43325.0
2017-05-26 12:45:00,34.52,34.52,34.51,34.52,14325.0,30.5096,30.5096,30.5008,30.5096,14325.0
2017-05-26 12:50:00,34.52,34.53,34.51,34.52,25890.0,30.5096,30.5185,30.5008,30.5096,25890.0
2017-05-26 12:55:00,34.52,34.52,34.51,34.52,13415.0,30.5096,30.5096,30.5008,30.5096,13415.0
2017-05-26 13:00:00,34.52,34.52,34.49,34.5,39860.0,30.5096,30.5096,30.4831,30.492,39860.0
2017-05-26 13:05:00,34.5,34.53,34.5,34.52,55560.0,30.492,30.5185,30.492,30.5096,55560.0
2017-05-26 13:10:00,34.53,34.54,34.53,34.53,56355.0,30.5185,30.5273,30.5185,30.5185,56355.0
2017-05-26 13:15:00,34.53,34.54,34.51,34.52,69535.0,30.5185,30.5273,30.5008,30.5096,69535.0
2017-05-26 13:20:00,34.51,34.51,34.5,34.5,19310.0,30.5008,30.5008,30.492,30.492,19310.0
2017-05-26 13:25:00,34.5,34.5,34.49,34.49,14035.0,30.492,30.492,30.4831,30.4831,14035.0
2017-05-26 13:30:00,34.5,34.5,34.49,34.5,46655.0,30.492,30.492,30.4831,30.492,46655.0
2017-05-26 13:35:00,34.5,34.5,34.48,34.49,34705.0,30.492,30.492,30.4743,30.4831,34705.0
2017-05-26 13:40:00,34.5,34.5,34.49,34.49,15165.0,30.492,30.492,30.4831,30.4831,15165.0
2017-05-26 13:45:00,34.49,34.49,34.48,34.48,70180.0,30.4831,30.4831,30.4743,30.4743,70180.0
2017-05-26 13:50:00,34.48,34.49,34.48,34.48,9225.0,30.4743,30.4831,30.4743,30.4743,9225.0
2017-05-26 13:55:00,34.49,34.49,34.48,34.48,35435.0,30.4831,30.4831,30.4743,30.4743,35435.0
2017-05-26 14:00:00,34.48,34.48,34.47,34.48,25050.0,30.4743,30.4743,30.4654,30.4743,25050.0
2017-05-26 14:05:00,34.48,34.49,34.47,34.49,40455.0,30.4743,30.4831,30.4654,30.4831,40455.0
2017-05-26 14:10:00,34.49,34.5,34.49,34.49,38875.0,30.4831,30.492,30.4831,30.4831,38875.0
2017-05-26 14:15:00,34.49,34.49,34.48,34.49,37590.0,30.4831,30.4831,30.4743,30.4831,37590.0
2017-05-26 14:20:00,34.48,34.5,34.48,34.49,40155.0,30.4743,30.492,30.4743,30.4831,40155.0
2017-05-26 14:25:00,34.49,34.5,34.49,34.5,15010.0,30.4831,30.492,30.4831,30.492,15010.0
2017-05-26 14:30:00,34.49,34.49,34.48,34.49,45290.0,30.4831,30.4831,30.4743,30.4831,45290.0
2017-05-26 14:35:00,34.48,34.5,34.48,34.49,82085.0,30.4743,30.492,30.4743,30.4831,82085.0
2017-05-26 14:40:00,34.49,34.49,34.48,34.49,16080.0,30.4831,30.4831,30.4743,30.4831,16080.0
2017-05-26 14:45:00,34.48,34.49,34.48,34.48,15160.0,30.4743,30.4831,30.4743,30.4743,15160.0
2017-05-26 14:50:00,34.48,34.49,34.47,34.49,24685.0,30.4743,30.4831,30.4654,30.4831,24685.0
2017-05-26 14:55:00,34.48,34.5,34.48,34.49,58280.0,30.4743,30.492,30.4743,30.4831,58280.0
2017-05-26 15:00:00,34.49,34.5,34.49,34.5,46805.0,30.4831,30.492,30.4831,30.492,46805.0
2017-05-26 15:05:00,34.5,34.5,34.46,34.47,77600.0,30.492,30.492,30.4566,30.4654,77600.0
2017-05-26 15:10:00,34.47,34.49,34.47,34.49,37825.0,30.4654,30.4831,30.4654,30.4831,37825.0
2017-05-26 15:15:00,34.49,34.5,34.49,34.5,27795.0,30.4831,30.492,30.4831,30.492,27795.0
2017-05-26 15:20:00,34.5,34.5,34.49,34.5,32760.0,30.492,30.492,30.4831,30.492,32760.0
2017-05-26 15:25:00,34.49,34.51,34.49,34.5,35740.0,30.4831,30.5008,30.4831,30.492,35740.0
2017-05-26 15:30:00,34.5,34.51,34.5,34.51,37175.0,30.492,30.5008,30.492,30.5008,37175.0
2017-05-26 15:35:00,34.51,34.51,34.49,34.49,54670.0,30.5008,30.5008,30.4831,30.4831,54670.0
2017-05-26 15:40:00,34.5,34.51,34.49,34.51,46085.0,30.492,30.5008,30.4831,30.5008,46085.0
2017-05-26 15:45:00,34.5,34.51,34.49,34.5,93195.0,30.492,30.5008,30.4831,30.492,93195.0
2017-05-26 15:50:00,34.5,34.51,34.49,34.5,53620.0,30.492,30.5008,30.4831,30.492,53620.0
2017-05-26 15:55:00,34.49,34.49,34.45,34.47,378195.0,30.4831,30.4831,30.4478,30.4654,378195.0
2017-05-30 09:30:00,34.42,34.44,34.35,34.39,120700.0,30.4213,30.4389,30.3594,30.3947,120700.0
2017-05-30 09:35:00,34.4,34.46,34.4,34.42,75070.0,30.4036,30.4566,30.4036,30.4213,75070.0
2017-05-30 09:40:00,34.44,34.44,34.4,34.44,40115.0,30.4389,30.4389,30.4036,30.4389,40115.0
2017-05-30 09:45:00,34.45,34.5,34.45,34.46,43855.0,30.4478,30.492,30.4478,30.4566,43855.0
2017-05-30 09:50:00,34.46,34.46,34.44,34.44,34945.0,30.4566,30.4566,30.4389,30.4389,34945.0
2017-05-30 09:55:00,34.43,34.44,34.4,34.4,19990.0,30.4301,30.4389,30.4036,30.4036,19990.0
2017-05-30 10:00:00,34.4,34.41,34.34,34.34,149040.0,30.4036,30.4124,30.3505,30.3505,149040.0
2017-05-30 10:05:00,34.34,34.35,34.3,34.31,130420.0,30.3505,30.3594,30.3152,30.324,130420.0
2017-05-30 10:10:00,34.31,34.34,34.31,34.31,79920.0,30.324,30.3505,30.324,30.324,79920.0
2017-05-30 10:15:00,34.31,34.31,34.27,34.31,157890.0,30.324,30.324,30.2887,30.324,157890.0
2017-05-30 10:20:00,34.31,34.36,34.31,34.34,92270.0,30.324,30.3682,30.324,30.3505,92270.0
2017-05-30 10:25:00,34.34,34.35,34.28,34.29,99640.0,30.3505,30.3594,30.2975,30.3064,99640.0
2017-05-30 10:30:00,34.29,34.35,34.29,34.34,44430.0,30.3064,30.3594,30.3064,30.3505,44430.0
2017-05-30 10:35:00,34.34,34.42,34.34,34.42,91520.0,30.3505,30.4213,30.3505,30.4213,91520.0
2017-05-30 10:40:00,34.43,34.43,34.42,34.42,61080.0,30.4301,30.4301,30.4213,30.4213,61080.0
2017-05-30 10:45:00,34.42,34.42,34.39,34.4,12305.0,30.4213,30.4213,30.3947,30.4036,12305.0
2017-05-30 10:50:00,34.4,34.42,34.39,34.4,70145.0,30.4036,30.4213,30.3947,30.4036,70145.0
2017-05-30 10:55:00,34.39,34.4,34.38,34.38,39785.0,30.3947,30.4036,30.3859,30.3859,39785.0
2017-05-30 11:00:00,34.39,34.42,34.39,34.42,27190.0,30.3947,30.4213,30.3947,30.4213,27190.0
2017-05-30 11:05:00,34.42,34.42,34.41,34.41,46970.0,30.4213,30.4213,30.4124,30.4124,46970.0
2017-05-30 11:10:00,34.39,34.4,34.38,34.39,28895.0,30.3947,30.4036,30.3859,30.3947,28895.0
2017-05-30 11:15:00,34.4,34.4,34.38,34.4,24705.0,30.4036,30.4036,30.3859,30.4036,24705.0
2017-05-30 11:20:00,34.4,34.41,34.35,34.37,53730.0,30.4036,30.4124,30.3594,30.3771,53730.0
2017-05-30 11:25:00,34.36,34.38,34.36,34.36,31765.0,30.3682,30.3859,30.3682,30.3682,31765.0
2017-05-30 11:30:00,34.36,34.39,34.36,34.38,35045.0,30.3682,30.3947,30.3682,30.3859,35045.0
2017-05-30 11:35:00,34.38,34.39,34.38,34.38,41605.0,30.3859,30.3947,30.3859,30.3859,41605.0
2017-05-30 11:40:00,34.37,34.38,34.34,34.35,66090.0,30.3771,30.3859,30.3505,30.3594,66090.0
2017-05-30 11:45:00,34.35,34.36,34.34,34.36,43730.0,30.3594,30.3682,30.3505,30.3682,43730.0
2017-05-30 11:50:00,34.36,34.37,34.35,34.36,45385.0,30.3682,30.3771,30.3594,30.3682,45385.0
2017-05-30 11:55:00,34.35,34.37,34.35,34.36,13305.0,30.3594,30.3771,30.3594,30.3682,13305.0
2017-05-30 12:00:00,34.36,34.37,34.36,34.37,15620.0,30.3682,30.3771,30.3682,30.3771,15620.0
2017-05-30 12:05:00,34.38,34.38,34.36,34.36,54510.0,30.3859,30.3859,30.3682,30.3682,54510.0
2017-05-30 12:10:00,34.36,34.36,34.35,34.35,21850.0,30.3682,30.3682,30.3594,30.3594,21850.0
2017-05-30 12:15:00,34.35,34.36,34.34,34.36,11535.0,30.3594,30.3682,30.3505,30.3682,11535.0
2017-05-30 12:20:00,34.36,34.38,34.36,34.38,21465.0,30.3682,30.3859,30.3682,30.3859,21465.0
2017-05-30 12:25:00,34.38,34.38,34.37,34.38,16595.0,30.3859,30.3859,30.3771,30.3859,16595.0
2017-05-30 12:30:00,34.38,34.39,34.37,34.37,7585.0,30.3859,30.3947,30.3771,30.3771,7585.0
2017-05-30 12:35:00,34.37,34.39,34.37,34.38,15375.0,30.3771,30.3947,30.3771,30.3859,15375.0
2017-05-30 12:40:00,34.39,34.39,34.38,34.38,37090.0,30.3947,30.3947,30.3859,30.3859,37090.0
2017-05-30 12:45:00,34.38,34.38,34.36,34.37,11540.0,30.3859,30.3859,30.3682,30.3771,11540.0
2017-05-30 12:50:00,34.36,34.37,34.35,34.35,80880.0,30.3682,30.3771,30.3594,30.3594,80880.0
2017-05-30 12:55:00,34.35,34.36,34.35,34.36,24565.0,30.3594,30.3682,30.3594,30.3682,24565.0
2017-05-30 13:00:00,34.36,34.37,34.36,34.36,3575.0,30.3682,30.3771,30.3682,30.3682,3575.0
2017-05-30 13:05:00,34.35,34.36,34.35,34.36,16885.0,30.3594,30.3682,30.3594,30.3682,16885.0
2017-05-30 13:10:00,34.36,34.36,34.35,34.36,6650.0,30.3682,30.3682,30.3594,30.3682,6650.0
2017-05-30 13:15:00,34.36,34.36,34.36,34.36,3815.0,30.3682,30.3682,30.3682,30.3682,3815.0
2017-05-30 13:20:00,34.36,34.36,34.36,34.36,9040.0,30.3682,30.3682,30.3682,30.3682,9040.0
2017-05-30 13:25:00,34.36,34.37,34.36,34.37,14835.0,30.3682,30.3771,30.3682,30.3771,14835.0
2017-05-30 13:30:00,34.37,34.38,34.36,34.38,16210.0,30.3771,30.3859,30.3682,30.3859,16210.0
2017-05-30 13:35:00,34.38,34.39,34.38,34.39,13555.0,30.3859,30.3947,30.3859,30.3947,13555.0
2017-05-30 13:40:00,34.39,34.4,34.39,34.39,26595.0,30.3947,30.4036,30.3947,30.3947,26595.0
2017-05-30 13:45:00,34.39,34.4,34.39,34.4,50060.0,30.3947,30.4036,30.3947,30.4036,50060.0
2017-05-30 13:50:00,34.4,34.4,34.39,34.4,10765.0,30.4036,30.4036,30.3947,30.4036,10765.0
2017-05-30 13:55:00,34.39,34.39,34.38,34.38,26740.0,30.3947,30.3947,30.3859,30.3859,26740.0
2017-05-30 14:00:00,34.38,34.39,34.38,34.38,20420.0,30.3859,30.3947,30.3859,30.3859,20420.0
2017-05-30 14:05:00,34.38,34.4,34.38,34.4,17440.0,30.3859,30.4036,30.3859,30.4036,17440.0
2017-05-30 14:10:00,34.39,34.39,34.38,34.38,15600.0,30.3947,30.3947,30.3859,30.3859,15600.0
2017-05-30 14:15:00,34.38,34.38,34.37,34.37,27215.0,30.3859,30.3859,30.3771,30.3771,27215.0
2017-05-30 14:20:00,34.37,34.37,34.37,34.37,33270.0,30.3771,30.3771,30.3771,30.3771,33270.0
2017-05-30 14:25:00,34.36,34.37,34.36,34.36,19255.0,30.3682,30.3771,30.3682,30.3682,19255.0
2017-05-30 14:30:00,34.36,34.37,34.36,34.37,11935.0,30.3682,30.3771,30.3682,30.3771,11935.0
2017-05-30 14:35:00,34.37,34.37,34.34,34.35,28860.0,30.3771,30.3771,30.3505,30.3594,28860.0
2017-05-30 14:40:00,34.35,34.36,34.35,34.36,26880.0,30.3594,30.3682,30.3594,30.3682,26880.0
2017-05-30 14:45:00,34.36,34.37,34.35,34.37,23825.0,30.3682,30.3771,30.3594,30.3771,23825.0
2017-05-30 14:50:00,34.36,34.38,34.36,34.38,29905.0,30.3682,30.3859,30.3682,30.3859,29905.0
2017-05-30 14:55:00,34.38,34.39,34.38,34.39,13720.0,30.3859,30.3947,30.3859,30.3947,13720.0
2017-05-30 15:00:00,34.39,34.43,34.39,34.42,42685.0,30.3947,30.4301,30.3947,30.4213,42685.0
2017-05-30 15:05:00,34.42,34.42,34.4,34.4,35525.0,30.4213,30.4213,30.4036,30.4036,35525.0
2017-05-30 15:10:00,34.4,34.4,34.39,34.39,23905.0,30.4036,30.4036,30.3947,30.3947,23905.0
2017-05-30 15:15:00,34.39,34.39,34.38,34.38,21500.0,30.3947,30.3947,30.3859,30.3859,21500.0
2017-05-30 15:20:00,34.38,34.38,34.36,34.37,70370.0,30.3859,30.3859,30.3682,30.3771,70370.0
2017-05-30 15:25:00,34.37,34.38,34.37,34.38,28825.0,30.3771,30.3859,30.3771,30.3859,28825.0
2017-05-30 15:30:00,34.38,34.39,34.37,34.39,30510.0,30.3859,30.3947,30.3771,30.3947,30510.0
2017-05-30 15:35:00,34.39,34.4,34.39,34.4,146955.0,30.3947,30.4036,30.3947,30.4036,146955.0
2017-05-30 15:40:00,34.4,34.41,34.39,34.4,24595.0,30.4036,30.4124,30.3947,30.4036,24595.0
2017-05-30 15:45:00,34.4,34.4,34.39,34.39,56425.0,30.4036,30.4036,30.3947,30.3947,56425.0
2017-05-30 15:50:00,34.39,34.39,34.37,34.37,62815.0,30.3947,30.3947,30.3771,30.3771,62815.0
2017-05-30 15:55:00,34.37,34.39,34.36,34.36,201120.0,30.3771,30.3947,30.3682,30.3682,201120.0
2017-05-31 09:30:00,34.46,34.46,34.41,34.41,218345.0,30.4566,30.4566,30.4124,30.4124,218345.0
2017-05-31 09:35:00,34.4,34.41,34.36,34.37,58525.0,30.4036,30.4124,30.3682,30.3771,58525.0
2017-05-31 09:40:00,34.37,34.38,34.35,34.36,22615.0,30.3771,30.3859,30.3594,30.3682,22615.0
2017-05-31 09:45:00,34.36,34.36,34.26,34.26,48600.0,30.3682,30.3682,30.2798,30.2798,48600.0
2017-05-31 09:50:00,34.26,34.27,34.2,34.2,71755.0,30.2798,30.2887,30.2268,30.2268,71755.0
2017-05-31 09:55:00,34.2,34.2,34.11,34.11,110535.0,30.2268,30.2268,30.1473,30.1473,110535.0
2017-05-31 10:00:00,34.11,34.11,34.07,34.09,63425.0,30.1473,30.1473,30.1119,30.1296,63425.0
2017-05-31 10:05:00,34.07,34.07,34.03,34.05,199015.0,30.1119,30.1119,30.0766,30.0942,199015.0
2017-05-31 10:10:00,34.05,34.09,34.02,34.09,45930.0,30.0942,30.1296,30.0677,30.1296,45930.0
2017-05-31 10:15:00,34.09,34.09,34.04,34.06,211360.0,30.1296,30.1296,30.0854,30.1031,211360.0
2017-05-31 10:20:00,34.06,34.07,34.05,34.07,108355.0,30.1031,30.1119,30.0942,30.1119,108355.0
2017-05-31 10:25:00,34.08,34.12,34.06,34.12,84010.0,30.1208,30.1561,30.1031,30.1561,84010.0
2017-05-31 10:30:00,34.12,34.18,34.11,34.17,45825.0,30.1561,30.2091,30.1473,30.2003,45825.0
2017-05-31 10:35:00,34.16,34.17,34.14,34.15,20590.0,30.1915,30.2003,30.1738,30.1826,20590.0
2017-05-31 10:40:00,34.16,34.21,34.15,34.2,37200.0,30.1915,30.2357,30.1826,30.2268,37200.0
2017-05-31 10:45:00,34.19,34.2,34.17,34.19,18565.0,30.218,30.2268,30.2003,30.218,18565.0
2017-05-31 10:50:00,34.2,34.23,34.18,34.23,57760.0,30.2268,30.2533,30.2091,30.2533,57760.0
2017-05-31 10:55:00,34.22,34.25,34.22,34.25,13385.0,30.2445,30.271,30.2445,30.271,13385.0
2017-05-31 11:00:00,34.26,34.26,34.24,34.25,31595.0,30.2798,30.2798,30.2622,30.271,31595.0
2017-05-31 11:05:00,34.25,34.27,34.24,34.26,130365.0,30.271,30.2887,30.2622,30.2798,130365.0
2017-05-31 11:10:00,34.26,34.26,34.21,34.21,30515.0,30.2798,30.2798,30.2357,30.2357,30515.0
2017-05-31 11:15:00,34.21,34.21,34.18,34.21,49725.0,30.2357,30.2357,30.2091,30.2357,49725.0
2017-05-31 11:20:00,34.22,34.25,34.22,34.22,103825.0,30.2445,30.271,30.2445,30.2445,103825.0
2017-05-31 11:25:00,34.22,34.22,34.19,34.21,25675.0,30.2445,30.2445,30.218,30.2357,25675.0
2017-05-31 11:30:00,34.21,34.21,34.16,34.16,26825.0,30.2357,30.2357,30.1915,30.1915,26825.0
2017-05-31 11:35:00,34.17,34.2,34.17,34.17,57315.0,30.2003,30.2268,30.2003,30.2003,57315.0
2017-05-31 11:40:00,34.18,34.21,34.18,34.19,173735.0,30.2091,30.2357,30.2091,30.218,173735.0
2017-05-31 11:45:00,34.19,34.23,34.18,34.23,27295.0,30.218,30.2533,30.2091,30.2533,27295.0
2017-05-31 11:50:00,34.24,34.24,34.22,34.24,47810.0,30.2622,30.2622,30.2445,30.2622,47810.0
2017-05-31 11:55:00,34.25,34.25,34.23,34.23,20820.0,30.271,30.271,30.2533,30.2533,20820.0
2017-05-31 12:00:00,34.23,34.25,34.22,34.24,23475.0,30.2533,30.271,30.2445,30.2622,23475.0
2017-05-31 12:05:00,34.24,34.25,34.23,34.24,23160.0,30.2622,30.271,30.2533,30.2622,23160.0
2017-05-31 12:10:00,34.24,34.24,34.22,34.22,15445.0,30.2622,30.2622,30.2445,30.2445,15445.0
2017-05-31 12:15:00,34.24,34.24,34.23,34.24,6325.0,30.2622,30.2622,30.2533,30.2622,6325.0
2017-05-31 12:20:00,34.23,34.23,34.22,34.23,11600.0,30.2533,30.2533,30.2445,30.2533,11600.0
2017-05-31 12:25:00,34.23,34.23,34.22,34.22,24315.0,30.2533,30.2533,30.2445,30.2445,24315.0
2017-05-31 12:30:00,34.22,34.22,34.21,34.22,10140.0,30.2445,30.2445,30.2357,30.2445,10140.0
2017-05-31 12:35:00,34.22,34.24,34.22,34.24,26230.0,30.2445,30.2622,30.2445,30.2622,26230.0
2017-05-31 12:40:00,34.23,34.24,34.23,34.24,46805.0,30.2533,30.2622,30.2533,30.2622,46805.0
2017-05-31 12:45:00,34.24,34.24,34.22,34.23,34540.0,30.2622,30.2622,30.2445,30.2533,34540.0
2017-05-31 12:50:00,34.23,34.23,34.22,34.23,29930.0,30.2533,30.2533,30.2445,30.2533,29930.0
2017-05-31 12:55:00,34.23,34.23,34.22,34.22,7140.0,30.2533,30.2533,30.2445,30.2445,7140.0
2017-05-31 13:00:00,34.23,34.23,34.22,34.23,43295.0,30.2533,30.2533,30.2445,30.2533,43295.0
2017-05-31 13:05:00,34.23,34.24,34.22,34.24,17610.0,30.2533,30.2622,30.2445,30.2622,17610.0
2017-05-31 13:10:00,34.25,34.28,34.25,34.28,200650.0,30.271,30.2975,30.271,30.2975,200650.0
2017-05-31 13:15:00,34.28,34.28,34.25,34.25,16665.0,30.2975,30.2975,30.271,30.271,16665.0
2017-05-31 13:20:00,34.26,34.26,34.25,34.25,14455.0,30.2798,30.2798,30.271,30.271,14455.0
2017-05-31 13:25:00,34.25,34.26,34.25,34.25,16895.0,30.271,30.2798,30.271,30.271,16895.0
2017-05-31 13:30:00,34.26,34.28,34.26,34.28,14215.0,30.2798,30.2975,30.2798,30.2975,14215.0
2017-05-31 13:35:00,34.28,34.28,34.26,34.28,16235.0,30.2975,30.2975,30.2798,30.2975,16235.0
2017-05-31 13:40:00,34.27,34.28,34.26,34.27,18350.0,30.2887,30.2975,30.2798,30.2887,18350.0
2017-05-31 13:45:00,34.27,34.27,34.23,34.24,45465.0,30.2887,30.2887,30.2533,30.2622,45465.0
2017-05-31 13:50:00,34.24,34.25,34.23,34.24,14360.0,30.2622,30.271,30.2533,30.2622,14360.0
2017-05-31 13:55:00,34.24,34.25,34.23,34.25,13565.0,30.2622,30.271,30.2533,30.271,13565.0
2017-05-31 14:00:00,34.24,34.27,34.23,34.23,48680.0,30.2622,30.2887,30.2533,30.2533,48680.0
2017-05-31 14:05:00,34.23,34.25,34.23,34.25,54185.0,30.2533,30.271,30.2533,30.271,54185.0
2017-05-31 14:10:00,34.25,34.25,34.22,34.23,49165.0,30.271,30.271,30.2445,30.2533,49165.0
2017-05-31 14:15:00,34.24,34.27,34.24,34.27,31790.0,30.2622,30.2887,30.2622,30.2887,31790.0
2017-05-31 14:20:00,34.28,34.3,34.27,34.3,45840.0,30.2975,30.3152,30.2887,30.3152,45840.0
2017-05-31 14:25:00,34.29,34.31,34.28,34.31,20230.0,30.3064,30.324,30.2975,30.324,20230.0
2017-05-31 14:30:00,34.3,34.31,34.28,34.3,17710.0,30.3152,30.324,30.2975,30.3152,17710.0
2017-05-31 14:35:00,34.3,34.31,34.29,34.31,39015.0,30.3152,30.324,30.3064,30.324,39015.0
2017-05-31 14:40:00,34.3,34.31,34.29,34.3,17260.0,30.3152,30.324,30.3064,30.3152,17260.0
2017-05-31 14:45:00,34.31,34.31,34.29,34.29,41905.0,30.324,30.324,30.3064,30.3064,41905.0
2017-05-31 14:50:00,34.3,34.3,34.28,34.29,60895.0,30.3152,30.3152,30.2975,30.3064,60895.0
2017-05-31 14:55:00,34.29,34.31,34.28,34.29,182390.0,30.3064,30.324,30.2975,30.3064,182390.0
2017-05-31 15:00:00,34.29,34.33,34.29,34.32,48145.0,30.3064,30.3417,30.3064,30.3329,48145.0
2017-05-31 15:05:00,34.32,34.32,34.3,34.32,92615.0,30.3329,30.3329,30.3152,30.3329,92615.0
2017-05-31 15:10:00,34.31,34.34,34.31,34.33,54040.0,30.324,30.3505,30.324,30.3417,54040.0
2017-05-31 15:15:00,34.34,34.35,34.33,34.35,54165.0,30.3505,30.3594,30.3417,30.3594,54165.0
2017-05-31 15:20:00,34.35,34.35,34.34,34.35,20695.0,30.3594,30.3594,30.3505,30.3594,20695.0
2017-05-31 15:25:00,34.35,34.37,34.35,34.36,22795.0,30.3594,30.3771,30.3594,30.3682,22795.0
2017-05-31 15:30:00,34.36,34.37,34.36,34.37,24875.0,30.3682,30.3771,30.3682,30.3771,24875.0
2017-05-31 15:35:00,34.37,34.37,34.36,34.36,58360.0,30.3771,30.3771,30.3682,30.3682,58360.0
2017-05-31 15:40:00,34.36,34.39,34.36,34.39,42840.0,30.3682,30.3947,30.3682,30.3947,42840.0
2017-05-31 15:45:00,34.39,34.39,34.38,34.39,350340.0,30.3947,30.3947,30.3859,30.3947,350340.0
2017-05-31 15:50:00,34.39,34.39,34.37,34.37,193480.0,30.3947,30.3947,30.3771,30.3771,193480.0
2017-05-31 15:55:00,34.37,34.39,34.36,34.36,287895.0,30.3771,30.3947,30.3682,30.3682,287895.0
2017-06-01 09:30:00,34.49,34.5,34.43,34.45,207060.0,30.4831,30.492,30.4301,30.4478,207060.0
2017-06-01 09:35:00,34.44,34.44,34.38,34.42,81820.0,30.4389,30.4389,30.3859,30.4213,81820.0
2017-06-01 09:40:00,34.39,34.48,34.39,34.47,34960.0,30.3947,30.4743,30.3947,30.4654,34960.0
2017-06-01 09:45:00,34.47,34.55,34.47,34.55,104550.0,30.4654,30.5362,30.4654,30.5362,104550.0
2017-06-01 09:50:00,34.54,34.57,34.53,34.53,67535.0,30.5273,30.5538,30.5185,30.5185,67535.0
2017-06-01 09:55:00,34.53,34.56,34.53,34.54,63730.0,30.5185,30.545,30.5185,30.5273,63730.0
2017-06-01 10:00:00,34.54,34.55,34.52,34.54,99660.0,30.5273,30.5362,30.5096,30.5273,99660.0
2017-06-01 10:05:00,34.51,34.52,34.49,34.51,48170.0,30.5008,30.5096,30.4831,30.5008,48170.0
2017-06-01 10:10:00,34.51,34.56,34.51,34.56,28815.0,30.5008,30.545,30.5008,30.545,28815.0
2017-06-01 10:15:00,34.56,34.59,34.56,34.59,56960.0,30.545,30.5715,30.545,30.5715,56960.0
2017-06-01 10:20:00,34.59,34.6,34.56,34.56,62810.0,30.5715,30.5803,30.545,30.545,62810.0
2017-06-01 10:25:00,34.56,34.59,34.55,34.59,30530.0,30.545,30.5715,30.5362,30.5715,30530.0
2017-06-01 10:30:00,34.59,34.59,34.52,34.52,55410.0,30.5715,30.5715,30.5096,30.5096,55410.0
2017-06-01 10:35:00,34.52,34.54,34.51,34.51,39650.0,30.5096,30.5273,30.5008,30.5008,39650.0
2017-06-01 10:40:00,34.52,34.53,34.5,34.51,41860.0,30.5096,30.5185,30.492,30.5008,41860.0
2017-06-01 10:45:00,34.5,34.51,34.48,34.48,42305.0,30.492,30.5008,30.4743,30.4743,42305.0
2017-06-01 10:50:00,34.49,34.5,34.48,34.5,18795.0,30.4831,30.492,30.4743,30.492,18795.0
2017-06-01 10:55:00,34.51,34.52,34.49,34.52,74350.0,30.5008,30.5096,30.4831,30.5096,74350.0
2017-06-01 11:00:00,34.53,34.54,34.52,34.52,55185.0,30.5185,30.5273,30.5096,30.5096,55185.0
2017-06-01 11:05:00,34.52,34.54,34.52,34.54,128680.0,30.5096,30.5273,30.5096,30.5273,128680.0
2017-06-01 11:10:00,34.54,34.57,34.54,34.57,74945.0,30.5273,30.5538,30.5273,30.5538,74945.0
2017-06-01 11:15:00,34.57,34.58,34.54,34.56,36845.0,30.5538,30.5627,30.5273,30.545,36845.0
2017-06-01 11:20:00,34.55,34.57,34.55,34.55,40865.0,30.5362,30.5538,30.5362,30.5362,40865.0
2017-06-01 11:25:00,34.55,34.57,34.55,34.56,621005.0,30.5362,30.5538,30.5362,30.545,621005.0
2017-06-01 11:30:00,34.56,34.58,34.55,34.57,56160.0,30.545,30.5627,30.5362,30.5538,56160.0
2017-06-01 11:35:00,34.58,34.6,34.57,34.58,23110.0,30.5627,30.5803,30.5538,30.5627,23110.0
2017-06-01 11:40:00,34.58,34.59,34.57,34.58,33940.0,30.5627,30.5715,30.5538,30.5627,33940.0
2017-06-01 11:45:00,34.58,34.6,34.58,34.6,36515.0,30.5627,30.5803,30.5627,30.5803,36515.0
2017-06-01 11:50:00,34.61,34.65,34.6,34.65,48710.0,30.5892,30.6245,30.5803,30.6245,48710.0
2017-06-01 11:55:00,34.65,34.67,34.65,34.66,150145.0,30.6245,30.6422,30.6245,30.6334,150145.0
2017-06-01 12:00:00,34.66,34.67,34.64,34.64,91875.0,30.6334,30.6422,30.6157,30.6157,91875.0
2017-06-01 12:05:00,34.64,34.65,34.64,34.64,31995.0,30.6157,30.6245,30.6157,30.6157,31995.0
2017-06-01 12:10:00,34.65,34.66,34.63,34.66,80650.0,30.6245,30.6334,30.6069,30.6334,80650.0
2017-06-01 12:15:00,34.66,34.68,34.65,34.68,66665.0,30.6334,30.651,30.6245,30.651,66665.0
2017-06-01 12:20:00,34.68,34.68,34.67,34.68,15685.0,30.651,30.651,30.6422,30.651,15685.0
2017-06-01 12:25:00,34.67,34.67,34.65,34.66,26605.0,30.6422,30.6422,30.6245,30.6334,26605.0
2017-06-01 12:30:00,34.66,34.67,34.65,34.67,12000.0,30.6334,30.6422,30.6245,30.6422,12000.0
2017-06-01 12:35:00,34.67,34.68,34.67,34.67,27410.0,30.6422,30.651,30.6422,30.6422,27410.0
2017-06-01 12:40:00,34.67,34.69,34.67,34.69,28085.0,30.6422,30.6599,30.6422,30.6599,28085.0
2017-06-01 12:45:00,34.69,34.7,34.68,34.7,32215.0,30.6599,30.6687,30.651,30.6687,32215.0
2017-06-01 12:50:00,34.7,34.71,34.7,34.71,23960.0,30.6687,30.6776,30.6687,30.6776,23960.0
2017-06-01 12:55:00,34.72,34.72,34.7,34.7,418580.0,30.6864,30.6864,30.6687,30.6687,418580.0
2017-06-01 13:00:00,34.71,34.71,34.7,34.7,34640.0,30.6776,30.6776,30.6687,30.6687,34640.0
2017-06-01 13:05:00,34.71,34.74,34.7,34.73,11390.0,30.6776,30.7041,30.6687,30.6952,11390.0
2017-06-01 13:10:00,34.73,34.75,34.73,34.75,18930.0,30.6952,30.7129,30.6952,30.7129,18930.0
2017-06-01 13:15:00,34.74,34.75,34.74,34.75,33450.0,30.7041,30.7129,30.7041,30.7129,33450.0
2017-06-01 13:20:00,34.76,34.76,34.75,34.76,32280.0,30.7218,30.7218,30.7129,30.7218,32280.0
2017-06-01 13:25:00,34.76,34.76,34.75,34.75,39140.0,30.7218,30.7218,30.7129,30.7129,39140.0
2017-06-01 13:30:00,34.75,34.76,34.75,34.75,6610.0,30.7129,30.7218,30.7129,30.7129,6610.0
2017-06-01 13:35:00,34.74,34.75,34.73,34.75,576710.0,30.7041,30.7129,30.6952,30.7129,576710.0
2017-06-01 13:40:00,34.75,34.76,34.74,34.76,148055.0,30.7129,30.7218,30.7041,30.7218,148055.0
2017-06-01 13:45:00,34.76,34.77,34.75,34.76,29280.0,30.7218,30.7306,30.7129,30.7218,29280.0
2017-06-01 13:50:00,34.75,34.76,34.74,34.75,43225.0,30.7129,30.7218,30.7041,30.7129,43225.0
2017-06-01 13:55:00,34.75,34.76,34.75,34.75,27650.0,30.7129,30.7218,30.7129,30.7129,27650.0
2017-06-01 14:00:00,34.75,34.77,34.75,34.76,25755.0,30.7129,30.7306,30.7129,30.7218,25755.0
2017-06-01 14:05:00,34.76,34.79,34.76,34.79,53770.0,30.7218,30.7483,30.7218,30.7483,53770.0
2017-06-01 14:10:00,34.8,34.8,34.79,34.8,50540.0,30.7571,30.7571,30.7483,30.7571,50540.0
2017-06-01 14:15:00,34.8,34.8,34.79,34.8,79830.0,30.7571,30.7571,30.7483,30.7571,79830.0
2017-06-01 14:20:00,34.8,34.83,34.8,34.82,48935.0,30.7571,30.7836,30.7571,30.7748,48935.0
2017-06-01 14:25:00,34.82,34.84,34.82,34.83,159155.0,30.7748,30.7925,30.7748,30.7836,159155.0
2017-06-01 14:30:00,34.83,34.83,34.8,34.8,102530.0,30.7836,30.7836,30.7571,30.7571,102530.0
2017-06-01 14:35:00,34.8,34.8,34.78,34.79,135795.0,30.7571,30.7571,30.7394,30.7483,135795.0
2017-06-01 14:40:00,34.79,34.81,34.79,34.8,86785.0,30.7483,30.7659,30.7483,30.7571,86785.0
2017-06-01 14:45:00,34.8,34.82,34.8,34.81,95245.0,30.7571,30.7748,30.7571,30.7659,95245.0
2017-06-01 14:50:00,34.81,34.81,34.79,34.79,22285.0,30.7659,30.7659,30.7483,30.7483,22285.0
2017-06-01 14:55:00,34.79,34.79,34.77,34.78,52755.0,30.7483,30.7483,30.7306,30.7394,52755.0
2017-06-01 15:00:00,34.78,34.78,34.77,34.77,9245.0,30.7394,30.7394,30.7306,30.7306,9245.0
2017-06-01 15:05:00,34.78,34.78,34.76,34.77,110720.0,30.7394,30.7394,30.7218,30.7306,110720.0
2017-06-01 15:10:00,34.77,34.78,34.77,34.77,206555.0,30.7306,30.7394,30.7306,30.7306,206555.0
2017-06-01 15:15:00,34.77,34.78,34.77,34.78,62740.0,30.7306,30.7394,30.7306,30.7394,62740.0
2017-06-01 15:20:00,34.78,34.78,34.77,34.78,41920.0,30.7394,30.7394,30.7306,30.7394,41920.0
2017-06-01 15:25:00,34.78,34.79,34.77,34.78,74515.0,30.7394,30.7483,30.7306,30.7394,74515.0
2017-06-01 15:30:00,34.78,34.78,34.76,34.78,52725.0,30.7394,30.7394,30.7218,30.7394,52725.0
2017-06-01 15:35:00,34.79,34.79,34.78,34.79,13005.0,30.7483,30.7483,30.7394,30.7483,13005.0
2017-06-01 15:40:00,34.79,34.81,34.79,34.79,359330.0,30.7483,30.7659,30.7483,30.7483,359330.0
2017-06-01 15:45:00,34.81,34.85,34.8,34.85,114020.0,30.7659,30.8013,30.7571,30.8013,114020.0
2017-06-01 15:50:00,34.85,34.88,34.85,34.86,129680.0,30.8013,30.8278,30.8013,30.8101,129680.0
2017-06-01 15:55:00,34.87,34.91,34.87,34.91,639290.0,30.819,30.8543,30.819,30.8543,639290.0
2017-06-02 09:30:00,34.97,35.04,34.95,35.03,489105.0,30.9074,30.9692,30.8897,30.9604,489105.0
2017-06-02 09:35:00,35.04,35.04,34.96,34.97,133960.0,30.9692,30.9692,30.8985,30.9074,133960.0
2017-06-02 09:40:00,34.95,34.97,34.93,34.94,57275.0,30.8897,30.9074,30.872,30.8808,57275.0
2017-06-02 09:45:00,34.93,34.93,34.88,34.9,32135.0,30.872,30.872,30.8278,30.8455,32135.0
2017-06-02 09:50:00,34.89,34.91,34.88,34.88,37170.0,30.8367,30.8543,30.8278,30.8278,37170.0
2017-06-02 09:55:00,34.88,34.92,34.85,34.89,65420.0,30.8278,30.8632,30.8013,30.8367,65420.0
2017-06-02 10:00:00,34.89,34.92,34.89,34.9,131855.0,30.8367,30.8632,30.8367,30.8455,131855.0
2017-06-02 10:05:00,34.89,34.91,34.88,34.91,85610.0,30.8367,30.8543,30.8278,30.8543,85610.0
2017-06-02 10:10:00,34.91,34.93,34.89,34.91,47820.0,30.8543,30.872,30.8367,30.8543,47820.0
2017-06-02 10:15:00,34.92,34.92,34.9,34.9,29955.0,30.8632,30.8632,30.8455,30.8455,29955.0
2017-06-02 10:20:00,34.91,34.94,34.91,34.92,47375.0,30.8543,30.8808,30.8543,30.8632,47375.0
2017-06-02 10:25:00,34.91,34.96,34.91,34.95,77005.0,30.8543,30.8985,30.8543,30.8897,77005.0
2017-06-02 10:30:00,34.96,34.98,34.96,34.97,55810.0,30.8985,30.9162,30.8985,30.9074,55810.0
2017-06-02 10:35:00,34.97,35.0,34.97,35.0,24080.0,30.9074,30.9339,30.9074,30.9339,24080.0
2017-06-02 10:40:00,35.0,35.01,34.99,35.0,54345.0,30.9339,30.9427,30.925,30.9339,54345.0
2017-06-02 10:45:00,35.01,35.02,35.0,35.02,33355.0,30.9427,30.9515,30.9339,30.9515,33355.0
2017-06-02 10:50:00,35.02,35.05,35.02,35.04,54325.0,30.9515,30.9781,30.9515,30.9692,54325.0
2017-06-02 10:55:00,35.03,35.04,35.0,35.01,19250.0,30.9604,30.9692,30.9339,30.9427,19250.0
2017-06-02 11:00:00,35.01,35.04,35.0,35.03,119690.0,30.9427,30.9692,30.9339,30.9604,119690.0
2017-06-02 11:05:00,35.03,35.03,34.99,34.99,33105.0,30.9604,30.9604,30.925,30.925,33105.0
2017-06-02 11:10:00,34.99,35.0,34.97,34.98,71545.0,30.925,30.9339,30.9074,30.9162,71545.0
2017-06-02 11:15:00,34.99,35.01,34.99,34.99,49865.0,30.925,30.9427,30.925,30.925,49865.0
2017-06-02 11:20:00,35.0,35.02,34.99,35.0,74790.0,30.9339,30.9515,30.925,30.9339,74790.0
2017-06-02 11:25:00,35.01,35.03,35.01,35.03,102230.0,30.9427,30.9604,30.9427,30.9604,102230.0
2017-06-02 11:30:00,35.03,35.03,35.02,35.03,33185.0,30.9604,30.9604,30.9515,30.9604,33185.0
2017-06-02 11:35:00,35.03,35.06,35.02,35.06,102720.0,30.9604,30.9869,30.9515,30.9869,102720.0
2017-06-02 11:40:00,35.07,35.1,35.06,35.1,52395.0,30.9957,31.0223,30.9869,31.0223,52395.0
2017-06-02 11:45:00,35.1,35.11,35.09,35.1,30300.0,31.0223,31.0311,31.0134,31.0223,30300.0
2017-06-02 11:50:00,35.1,35.12,35.1,35.11,17770.0,31.0223,31.0399,31.0223,31.0311,17770.0
2017-06-02 11:55:00,35.11,35.13,35.11,35.12,33095.0,31.0311,31.0488,31.0311,31.0399,33095.0
2017-06-02 12:00:00,35.12,35.12,35.08,35.08,23605.0,31.0399,31.0399,31.0046,31.0046,23605.0
2017-06-02 12:05:00,35.08,35.09,35.08,35.08,28670.0,31.0046,31.0134,31.0046,31.0046,28670.0
2017-06-02 12:10:00,35.08,35.1,35.07,35.09,53935.0,31.0046,31.0223,30.9957,31.0134,53935.0
2017-06-02 12:15:00,35.09,35.12,35.09,35.11,32615.0,31.0134,31.0399,31.0134,31.0311,32615.0
2017-06-02 12:20:00,35.12,35.12,35.1,35.11,37825.0,31.0399,31.0399,31.0223,31.0311,37825.0
2017-06-02 12:25:00,35.11,35.11,35.1,35.11,25755.0,31.0311,31.0311,31.0223,31.0311,25755.0
2017-06-02 12:30:00,35.1,35.1,35.07,35.08,11195.0,31.0223,31.0223,30.9957,31.0046,11195.0
2017-06-02 12:35:00,35.08,35.08,35.05,35.07,27885.0,31.0046,31.0046,30.9781,30.9957,27885.0
2017-06-02 12:40:00,35.07,35.07,35.05,35.06,13690.0,30.9957,30.9957,30.9781,30.9869,13690.0
2017-06-02 12:45:00,35.05,35.08,35.05,35.08,24490.0,30.9781,31.0046,30.9781,31.0046,24490.0
2017-06-02 12:50:00,35.08,35.09,35.06,35.07,270830.0,31.0046,31.0134,30.9869,30.9957,270830.0
2017-06-02 12:55:00,35.08,35.08,35.07,35.07,7295.0,31.0046,31.0046,30.9957,30.9957,7295.0
2017-06-02 13:00:00,35.08,35.08,35.06,35.06,18335.0,31.0046,31.0046,30.9869,30.9869,18335.0
2017-06-02 13:05:00,35.06,35.07,35.05,35.06,17765.0,30.9869,30.9957,30.9781,30.9869,17765.0
2017-06-02 13:10:00,35.06,35.06,35.05,35.06,24005.0,30.9869,30.9869,30.9781,30.9869,24005.0
2017-06-02 13:15:00,35.06,35.06,35.05,35.06,14990.0,30.9869,30.9869,30.9781,30.9869,14990.0
2017-06-02 13:20:00,35.05,35.06,35.04,35.04,59450.0,30.9781,30.9869,30.9692,30.9692,59450.0
2017-06-02 13:25:00,35.04,35.06,35.04,35.05,19400.0,30.9692,30.9869,30.9692,30.9781,19400.0
2017-06-02 13:30:00,35.05,35.08,35.05,35.08,13055.0,30.9781,31.0046,30.9781,31.0046,13055.0
2017-06-02 13:35:00,35.07,35.08,35.06,35.06,30580.0,30.9957,31.0046,30.9869,30.9869,30580.0
2017-06-02 13:40:00,35.06,35.07,35.05,35.07,15050.0,30.9869,30.9957,30.9781,30.9957,15050.0
2017-06-02 13:45:00,35.07,35.07,35.06,35.07,13110.0,30.9957,30.9957,30.9869,30.9957,13110.0
2017-06-02 13:50:00,35.07,35.08,35.06,35.06,19795.0,30.9957,31.0046,30.9869,30.9869,19795.0
2017-06-02 13:55:00,35.06,35.07,35.06,35.06,18370.0,30.9869,30.9957,30.9869,30.9869,18370.0
2017-06-02 14:00:00,35.06,35.08,35.05,35.07,60745.0,30.9869,31.0046,30.9781,30.9957,60745.0
2017-06-02 14:05:00,35.07,35.07,35.05,35.05,86760.0,30.9957,30.9957,30.9781,30.9781,86760.0
2017-06-02 14:10:00,35.04,35.05,35.03,35.04,22365.0,30.9692,30.9781,30.9604,30.9692,22365.0
2017-06-02 14:15:00,35.05,35.08,35.05,35.08,96610.0,30.9781,31.0046,30.9781,31.0046,96610.0
2017-06-02 14:20:00,35.08,35.09,35.08,35.09,25420.0,31.0046,31.0134,31.0046,31.0134,25420.0
2017-06-02 14:25:00,35.08,35.09,35.04,35.04,30500.0,31.0046,31.0134,30.9692,30.9692,30500.0
2017-06-02 14:30:00,35.05,35.06,35.04,35.04,17355.0,30.9781,30.9869,30.9692,30.9692,17355.0
2017-06-02 14:35:00,35.04,35.06,35.04,35.05,25035.0,30.9692,30.9869,30.9692,30.9781,25035.0
2017-06-02 14:40:00,35.04,35.05,35.03,35.03,32125.0,30.9692,30.9781,30.9604,30.9604,32125.0
2017-06-02 14:45:00,35.03,35.05,35.03,35.04,48545.0,30.9604,30.9781,30.9604,30.9692,48545.0
2017-06-02 14:50:00,35.05,35.06,35.04,35.05,17815.0,30.9781,30.9869,30.9692,30.9781,17815.0
2017-06-02 14:55:00,35.04,35.06,35.04,35.04,30875.0,30.9692,30.9869,30.9692,30.9692,30875.0
2017-06-02 15:00:00,35.04,35.06,35.04,35.06,22550.0,30.9692,30.9869,30.9692,30.9869,22550.0
2017-06-02 15:05:00,35.06,35.07,35.05,35.06,52885.0,30.9869,30.9957,30.9781,30.9869,52885.0
2017-06-02 15:10:00,35.06,35.07,35.05,35.05,164710.0,30.9869,30.9957,30.9781,30.9781,164710.0
2017-06-02 15:15:00,35.05,35.05,35.03,35.04,13965.0,30.9781,30.9781,30.9604,30.9692,13965.0
2017-06-02 15:20:00,35.05,35.07,35.04,35.07,33000.0,30.9781,30.9957,30.9692,30.9957,33000.0
2017-06-02 15:25:00,35.08,35.08,35.06,35.06,35125.0,31.0046,31.0046,30.9869,30.9869,35125.0
2017-06-02 15:30:00,35.07,35.07,35.06,35.06,39310.0,30.9957,30.9957,30.9869,30.9869,39310.0
2017-06-02 15:35:00,35.06,35.07,35.05,35.06,179940.0,30.9869,30.9957,30.9781,30.9869,179940.0
2017-06-02 15:40:00,35.06,35.06,35.0,35.01,126730.0,30.9869,30.9869,30.9339,30.9427,126730.0
2017-06-02 15:45:00,35.01,35.02,34.97,34.97,164315.0,30.9427,30.9515,30.9074,30.9074,164315.0
2017-06-02 15:50:00,34.97,34.99,34.95,34.95,461340.0,30.9074,30.925,30.8897,30.8897,461340.0
2017-06-02 15:55:00,34.95,34.96,34.95,34.96,769725.0,30.8897,30.8985,30.8897,30.8985,769725.0
2017-06-05 09:30:00,34.97,34.99,34.92,34.92,508640.0,30.9074,30.925,30.8632,30.8632,508640.0
2017-06-05 09:35:00,34.92,34.94,34.91,34.92,53380.0,30.8632,30.8808,30.8543,30.8632,53380.0
2017-06-05 09:40:00,34.92,34.92,34.89,34.91,59915.0,30.8632,30.8632,30.8367,30.8543,59915.0
2017-06-05 09:45:00,34.91,34.93,34.89,34.92,182710.0,30.8543,30.872,30.8367,30.8632,182710.0
2017-06-05 09:50:00,34.92,34.94,34.9,34.92,83610.0,30.8632,30.8808,30.8455,30.8632,83610.0
2017-06-05 09:55:00,34.92,34.93,34.9,34.92,43365.0,30.8632,30.872,30.8455,30.8632,43365.0
2017-06-05 10:00:00,34.92,35.0,34.91,34.99,122805.0,30.8632,30.9339,30.8543,30.925,122805.0
2017-06-05 10:05:00,34.99,34.99,34.97,34.99,67385.0,30.925,30.925,30.9074,30.925,67385.0
2017-06-05 10:10:00,34.98,34.99,34.96,34.99,44340.0,30.9162,30.925,30.8985,30.925,44340.0
2017-06-05 10:15:00,34.98,35.0,34.97,34.99,26370.0,30.9162,30.9339,30.9074,30.925,26370.0
2017-06-05 10:20:00,35.0,35.0,34.97,34.99,40085.0,30.9339,30.9339,30.9074,30.925,40085.0
2017-06-05 10:25:00,34.99,34.99,34.97,34.98,25665.0,30.925,30.925,30.9074,30.9162,25665.0
2017-06-05 10:30:00,34.98,34.98,34.95,34.96,50775.0,30.9162,30.9162,30.8897,30.8985,50775.0
2017-06-05 10:35:00,34.96,34.98,34.94,34.94,55710.0,30.8985,30.9162,30.8808,30.8808,55710.0
2017-06-05 10:40:00,34.95,34.99,34.94,34.99,43205.0,30.8897,30.925,30.8808,30.925,43205.0
2017-06-05 10:45:00,34.98,34.99,34.97,34.98,342800.0,30.9162,30.925,30.9074,30.9162,342800.0
2017-06-05 10:50:00,34.97,34.97,34.95,34.95,34010.0,30.9074,30.9074,30.8897,30.8897,34010.0
2017-06-05 10:55:00,34.95,34.96,34.94,34.95,121705.0,30.8897,30.8985,30.8808,30.8897,121705.0
2017-06-05 11:00:00,34.95,34.95,34.89,34.9,27355.0,30.8897,30.8897,30.8367,30.8455,27355.0
2017-06-05 11:05:00,34.89,34.91,34.88,34.91,33740.0,30.8367,30.8543,30.8278,30.8543,33740.0
2017-06-05 11:10:00,34.93,34.93,34.92,34.93,7335.0,30.872,30.872,30.8632,30.872,7335.0
2017-06-05 11:15:00,34.92,34.93,34.91,34.92,15195.0,30.8632,30.872,30.8543,30.8632,15195.0
2017-06-05 11:20:00,34.92,34.92,34.89,34.89,14945.0,30.8632,30.8632,30.8367,30.8367,14945.0
2017-06-05 11:25:00,34.89,34.89,34.87,34.88,25190.0,30.8367,30.8367,30.819,30.8278,25190.0
2017-06-05 11:30:00,34.88,34.89,34.87,34.87,44975.0,30.8278,30.8367,30.819,30.819,44975.0
2017-06-05 11:35:00,34.87,34.87,34.85,34.87,7440.0,30.819,30.819,30.8013,30.819,7440.0
2017-06-05 11:40:00,34.87,34.87,34.84,34.84,27505.0,30.819,30.819,30.7925,30.7925,27505.0
2017-06-05 11:45:00,34.84,34.84,34.82,34.83,14515.0,30.7925,30.7925,30.7748,30.7836,14515.0
2017-06-05 11:50:00,34.83,34.86,34.83,34.86,8780.0,30.7836,30.8101,30.7836,30.8101,8780.0
2017-06-05 11:55:00,34.85,34.89,34.85,34.89,31715.0,30.8013,30.8367,30.8013,30.8367,31715.0
2017-06-05 12:00:00,34.89,34.93,34.88,34.92,84370.0,30.8367,30.872,30.8278,30.8632,84370.0
2017-06-05 12:05:00,34.92,34.93,34.9,34.9,20035.0,30.8632,30.872,30.8455,30.8455,20035.0
2017-06-05 12:10:00,34.91,34.91,34.9,34.9,73625.0,30.8543,30.8543,30.8455,30.8455,73625.0
2017-06-05 12:15:00,34.9,34.9,34.9,34.9,2595.0,30.8455,30.8455,30.8455,30.8455,2595.0
2017-06-05 12:20:00,34.9,34.91,34.9,34.91,9775.0,30.8455,30.8543,30.8455,30.8543,9775.0
2017-06-05 12:25:00,34.9,34.91,34.89,34.9,38715.0,30.8455,30.8543,30.8367,30.8455,38715.0
2017-06-05 12:30:00,34.9,34.91,34.9,34.9,86615.0,30.8455,30.8543,30.8455,30.8455,86615.0
2017-06-05 12:35:00,34.89,34.9,34.89,34.9,7930.0,30.8367,30.8455,30.8367,30.8455,7930.0
2017-06-05 12:40:00,34.89,34.9,34.89,34.9,10245.0,30.8367,30.8455,30.8367,30.8455,10245.0
2017-06-05 12:45:00,34.91,34.91,34.9,34.91,260505.0,30.8543,30.8543,30.8455,30.8543,260505.0
2017-06-05 12:50:00,34.9,34.91,34.89,34.91,9415.0,30.8455,30.8543,30.8367,30.8543,9415.0
2017-06-05 12:55:00,34.91,34.91,34.9,34.9,26435.0,30.8543,30.8543,30.8455,30.8455,26435.0
2017-06-05 13:00:00,34.91,34.93,34.91,34.93,14505.0,30.8543,30.872,30.8543,30.872,14505.0
2017-06-05 13:05:00,34.93,34.94,34.92,34.92,27980.0,30.872,30.8808,30.8632,30.8632,27980.0
2017-06-05 13:10:00,34.91,34.92,34.91,34.92,9770.0,30.8543,30.8632,30.8543,30.8632,9770.0
2017-06-05 13:15:00,34.92,34.93,34.92,34.92,16255.0,30.8632,30.872,30.8632,30.8632,16255.0
2017-06-05 13:20:00,34.91,34.92,34.9,34.91,9840.0,30.8543,30.8632,30.8455,30.8543,9840.0
2017-06-05 13:25:00,34.91,34.92,34.91,34.92,49395.0,30.8543,30.8632,30.8543,30.8632,49395.0
2017-06-05 13:30:00,34.91,34.92,34.89,34.91,31440.0,30.8543,30.8632,30.8367,30.8543,31440.0
2017-06-05 13:35:00,34.91,34.91,34.89,34.89,23390.0,30.8543,30.8543,30.8367,30.8367,23390.0
2017-06-05 13:40:00,34.89,34.9,34.89,34.9,51040.0,30.8367,30.8455,30.8367,30.8455,51040.0
2017-06-05 13:45:00,34.9,34.91,34.9,34.9,48635.0,30.8455,30.8543,30.8455,30.8455,48635.0
2017-06-05 13:50:00,34.91,34.92,34.91,34.92,16480.0,30.8543,30.8632,30.8543,30.8632,16480.0
2017-06-05 13:55:00,34.9,34.92,34.9,34.92,14915.0,30.8455,30.8632,30.8455,30.8632,14915.0
2017-06-05 14:00:00,34.92,34.94,34.92,34.93,19960.0,30.8632,30.8808,30.8632,30.872,19960.0
2017-06-05 14:05:00,34.93,34.93,34.9,34.9,104310.0,30.872,30.872,30.8455,30.8455,104310.0
2017-06-05 14:10:00,34.9,34.92,34.9,34.9,19585.0,30.8455,30.8632,30.8455,30.8455,19585.0
2017-06-05 14:15:00,34.91,34.91,34.9,34.9,27125.0,30.8543,30.8543,30.8455,30.8455,27125.0
2017-06-05 14:20:00,34.91,34.92,34.9,34.92,57880.0,30.8543,30.8632,30.8455,30.8632,57880.0
2017-06-05 14:25:00,34.92,34.93,34.91,34.92,22760.0,30.8632,30.872,30.8543,30.8632,22760.0
2017-06-05 14:30:00,34.92,34.93,34.91,34.91,101890.0,30.8632,30.872,30.8543,30.8543,101890.0
2017-06-05 14:35:00,34.91,34.92,34.9,34.92,44980.0,30.8543,30.8632,30.8455,30.8632,44980.0
2017-06-05 14:40:00,34.92,34.93,34.91,34.93,13060.0,30.8632,30.872,30.8543,30.872,13060.0
2017-06-05 14:45:00,34.93,34.93,34.92,34.93,14310.0,30.872,30.872,30.8632,30.872,14310.0
2017-06-05 14:50:00,34.92,34.94,34.92,34.92,34210.0,30.8632,30.8808,30.8632,30.8632,34210.0
2017-06-05 14:55:00,34.92,34.93,34.92,34.92,28985.0,30.8632,30.872,30.8632,30.8632,28985.0
2017-06-05 15:00:00,34.91,34.92,34.9,34.9,61400.0,30.8543,30.8632,30.8455,30.8455,61400.0
2017-06-05 15:05:00,34.9,34.91,34.9,34.9,26920.0,30.8455,30.8543,30.8455,30.8455,26920.0
2017-06-05 15:10:00,34.9,34.91,34.9,34.91,27515.0,30.8455,30.8543,30.8455,30.8543,27515.0
2017-06-05 15:15:00,34.9,34.9,34.88,34.89,74405.0,30.8455,30.8455,30.8278,30.8367,74405.0
2017-06-05 15:20:00,34.89,34.9,34.89,34.89,10180.0,30.8367,30.8455,30.8367,30.8367,10180.0
2017-06-05 15:25:00,34.89,34.9,34.89,34.9,51515.0,30.8367,30.8455,30.8367,30.8455,51515.0
2017-06-05 15:30:00,34.91,34.91,34.9,34.91,13705.0,30.8543,30.8543,30.8455,30.8543,13705.0
2017-06-05 15:35:00,34.91,34.92,34.9,34.91,60205.0,30.8543,30.8632,30.8455,30.8543,60205.0
2017-06-05 15:40:00,34.9,34.9,34.86,34.88,108415.0,30.8455,30.8455,30.8101,30.8278,108415.0
2017-06-05 15:45:00,34.87,34.87,34.83,34.84,151035.0,30.819,30.819,30.7836,30.7925,151035.0
2017-06-05 15:50:00,34.84,34.84,34.81,34.81,380215.0,30.7925,30.7925,30.7659,30.7659,380215.0
2017-06-05 15:55:00,34.81,34.83,34.8,34.82,1468710.0,30.7659,30.7836,30.7571,30.7748,1468710.0
2017-06-06 09:30:00,34.67,34.7,34.6,34.6,181990.0,30.6422,30.6687,30.5803,30.5803,181990.0
2017-06-06 09:35:00,34.59,34.61,34.56,34.59,195145.0,30.5715,30.5892,30.545,30.5715,195145.0
2017-06-06 09:40:00,34.59,34.67,34.57,34.65,118580.0,30.5715,30.6422,30.5538,30.6245,118580.0
2017-06-06 09:45:00,34.64,34.67,34.62,34.67,36895.0,30.6157,30.6422,30.598,30.6422,36895.0
2017-06-06 09:50:00,34.67,34.7,34.66,34.69,80575.0,30.6422,30.6687,30.6334,30.6599,80575.0
2017-06-06 09:55:00,34.69,34.7,34.68,34.7,51100.0,30.6599,30.6687,30.651,30.6687,51100.0
2017-06-06 10:00:00,34.7,34.7,34.66,34.68,60835.0,30.6687,30.6687,30.6334,30.651,60835.0
2017-06-06 10:05:00,34.69,34.7,34.65,34.66,56005.0,30.6599,30.6687,30.6245,30.6334,56005.0
2017-06-06 10:10:00,34.66,34.7,34.66,34.69,80990.0,30.6334,30.6687,30.6334,30.6599,80990.0
2017-06-06 10:15:00,34.69,34.7,34.69,34.69,43325.0,30.6599,30.6687,30.6599,30.6599,43325.0
2017-06-06 10:20:00,34.69,34.69,34.65,34.66,44700.0,30.6599,30.6599,30.6245,30.6334,44700.0
2017-06-06 10:25:00,34.66,34.69,34.66,34.69,35310.0,30.6334,30.6599,30.6334,30.6599,35310.0
2017-06-06 10:30:00,34.68,34.69,34.66,34.67,19775.0,30.651,30.6599,30.6334,30.6422,19775.0
2017-06-06 10:35:00,34.67,34.67,34.64,34.64,14035.0,30.6422,30.6422,30.6157,30.6157,14035.0
2017-06-06 10:40:00,34.64,34.68,34.64,34.68,35425.0,30.6157,30.651,30.6157,30.651,35425.0
2017-06-06 10:45:00,34.68,34.69,34.67,34.69,40745.0,30.651,30.6599,30.6422,30.6599,40745.0
2017-06-06 10:50:00,34.68,34.68,34.66,34.66,51405.0,30.651,30.651,30.6334,30.6334,51405.0
2017-06-06 10:55:00,34.66,34.66,34.64,34.64,33005.0,30.6334,30.6334,30.6157,30.6157,33005.0
2017-06-06 11:00:00,34.65,34.65,34.62,34.63,47100.0,30.6245,30.6245,30.598,30.6069,47100.0
2017-06-06 11:05:00,34.62,34.62,34.6,34.61,18695.0,30.598,30.598,30.5803,30.5892,18695.0
2017-06-06 11:10:00,34.63,34.63,34.62,34.63,28530.0,30.6069,30.6069,30.598,30.6069,28530.0
2017-06-06 11:15:00,34.64,34.64,34.59,34.61,37660.0,30.6157,30.6157,30.5715,30.5892,37660.0
2017-06-06 11:20:00,34.6,34.61,34.6,34.61,56305.0,30.5803,30.5892,30.5803,30.5892,56305.0
2017-06-06 11:25:00,34.61,34.61,34.6,34.61,39755.0,30.5892,30.5892,30.5803,30.5892,39755.0
2017-06-06 11:30:00,34.61,34.64,34.61,34.64,30635.0,30.5892,30.6157,30.5892,30.6157,30635.0
2017-06-06 11:35:00,34.63,34.66,34.63,34.65,34195.0,30.6069,30.6334,30.6069,30.6245,34195.0
2017-06-06 11:40:00,34.66,34.68,34.66,34.67,18950.0,30.6334,30.651,30.6334,30.6422,18950.0
2017-06-06 11:45:00,34.67,34.69,34.66,34.67,54005.0,30.6422,30.6599,30.6334,30.6422,54005.0
2017-06-06 11:50:00,34.68,34.68,34.66,34.68,22920.0,30.651,30.651,30.6334,30.651,22920.0
2017-06-06 11:55:00,34.68,34.68,34.65,34.65,26870.0,30.651,30.651,30.6245,30.6245,26870.0
2017-06-06 12:00:00,34.66,34.68,34.65,34.67,27030.0,30.6334,30.651,30.6245,30.6422,27030.0
2017-06-06 12:05:00,34.67,34.68,34.66,34.66,35650.0,30.6422,30.651,30.6334,30.6334,35650.0
2017-06-06 12:10:00,34.66,34.67,34.66,34.67,17005.0,30.6334,30.6422,30.6334,30.6422,17005.0
2017-06-06 12:15:00,34.69,34.7,34.68,34.69,28950.0,30.6599,30.6687,30.651,30.6599,28950.0
2017-06-06 12:20:00,34.69,34.7,34.68,34.68,29085.0,30.6599,30.6687,30.651,30.651,29085.0
2017-06-06 12:25:00,34.67,34.68,34.66,34.66,54620.0,30.6422,30.651,30.6334,30.6334,54620.0
2017-06-06 12:30:00,34.66,34.67,34.66,34.66,21590.0,30.6334,30.6422,30.6334,30.6334,21590.0
2017-06-06 12:35:00,34.67,34.67,34.65,34.65,9835.0,30.6422,30.6422,30.6245,30.6245,9835.0
2017-06-06 12:40:00,34.65,34.67,34.65,34.67,22510.0,30.6245,30.6422,30.6245,30.6422,22510.0
2017-06-06 12:45:00,34.67,34.68,34.67,34.67,13465.0,30.6422,30.651,30.6422,30.6422,13465.0
2017-06-06 12:50:00,34.67,34.69,34.67,34.68,18015.0,30.6422,30.6599,30.6422,30.651,18015.0
2017-06-06 12:55:00,34.68,34.68,34.67,34.67,17985.0,30.651,30.651,30.6422,30.6422,17985.0
2017-06-06 13:00:00,34.68,34.69,34.67,34.69,25210.0,30.651,30.6599,30.6422,30.6599,25210.0
2017-06-06 13:05:00,34.69,34.69,34.68,34.68,6665.0,30.6599,30.6599,30.651,30.651,6665.0
2017-06-06 13:10:00,34.68,34.68,34.67,34.67,10610.0,30.651,30.651,30.6422,30.6422,10610.0
2017-06-06 13:15:00,34.67,34.67,34.66,34.66,12055.0,30.6422,30.6422,30.6334,30.6334,12055.0
2017-06-06 13:20:00,34.68,34.68,34.66,34.66,27720.0,30.651,30.651,30.6334,30.6334,27720.0
2017-06-06 13:25:00,34.67,34.68,34.66,34.68,10800.0,30.6422,30.651,30.6334,30.651,10800.0
2017-06-06 13:30:00,34.67,34.67,34.66,34.66,22295.0,30.6422,30.6422,30.6334,30.6334,22295.0
2017-06-06 13:35:00,34.65,34.67,34.65,34.67,44945.0,30.6245,30.6422,30.6245,30.6422,44945.0
2017-06-06 13:40:00,34.67,34.67,34.66,34.66,14900.0,30.6422,30.6422,30.6334,30.6334,14900.0
2017-06-06 13:45:00,34.67,34.68,34.67,34.67,18560.0,30.6422,30.651,30.6422,30.6422,18560.0
2017-06-06 13:50:00,34.67,34.68,34.67,34.67,25385.0,30.6422,30.651,30.6422,30.6422,25385.0
2017-06-06 13:55:00,34.67,34.68,34.66,34.68,38330.0,30.6422,30.651,30.6334,30.651,38330.0
2017-06-06 14:00:00,34.69,34.72,34.68,34.72,26615.0,30.6599,30.6864,30.651,30.6864,26615.0
2017-06-06 14:05:00,34.72,34.73,34.72,34.72,28595.0,30.6864,30.6952,30.6864,30.6864,28595.0
2017-06-06 14:10:00,34.73,34.75,34.72,34.75,10250.0,30.6952,30.7129,30.6864,30.7129,10250.0
2017-06-06 14:15:00,34.74,34.76,34.74,34.76,58540.0,30.7041,30.7218,30.7041,30.7218,58540.0
2017-06-06 14:20:00,34.76,34.76,34.74,34.74,26960.0,30.7218,30.7218,30.7041,30.7041,26960.0
2017-06-06 14:25:00,34.74,34.74,34.73,34.74,23250.0,30.7041,30.7041,30.6952,30.7041,23250.0
2017-06-06 14:30:00,34.74,34.77,34.74,34.77,27310.0,30.7041,30.7306,30.7041,30.7306,27310.0
2017-06-06 14:35:00,34.79,34.79,34.77,34.77,30890.0,30.7483,30.7483,30.7306,30.7306,30890.0
2017-06-06 14:40:00,34.77,34.81,34.77,34.8,19335.0,30.7306,30.7659,30.7306,30.7571,19335.0
2017-06-06 14:45:00,34.8,34.82,34.79,34.81,45690.0,30.7571,30.7748,30.7483,30.7659,45690.0
2017-06-06 14:50:00,34.8,34.81,34.8,34.81,58195.0,30.7571,30.7659,30.7571,30.7659,58195.0
2017-06-06 14:55:00,34.82,34.82,34.79,34.8,12415.0,30.7748,30.7748,30.7483,30.7571,12415.0
2017-06-06 15:00:00,34.8,34.82,34.8,34.81,69815.0,30.7571,30.7748,30.7571,30.7659,69815.0
2017-06-06 15:05:00,34.8,34.81,34.8,34.81,60670.0,30.7571,30.7659,30.7571,30.7659,60670.0
2017-06-06 15:10:00,34.79,34.79,34.77,34.78,25050.0,30.7483,30.7483,30.7306,30.7394,25050.0
2017-06-06 15:15:00,34.78,34.79,34.78,34.79,59450.0,30.7394,30.7483,30.7394,30.7483,59450.0
2017-06-06 15:20:00,34.79,34.8,34.78,34.78,42830.0,30.7483,30.7571,30.7394,30.7394,42830.0
2017-06-06 15:25:00,34.79,34.8,34.78,34.79,125550.0,30.7483,30.7571,30.7394,30.7483,125550.0
2017-06-06 15:30:00,34.79,34.79,34.72,34.72,56855.0,30.7483,30.7483,30.6864,30.6864,56855.0
2017-06-06 15:35:00,34.72,34.74,34.71,34.74,61445.0,30.6864,30.7041,30.6776,30.7041,61445.0
2017-06-06 15:40:00,34.73,34.74,34.72,34.73,74720.0,30.6952,30.7041,30.6864,30.6952,74720.0
2017-06-06 15:45:00,34.72,34.73,34.7,34.7,82565.0,30.6864,30.6952,30.6687,30.6687,82565.0
2017-06-06 15:50:00,34.71,34.72,34.68,34.68,132270.0,30.6776,30.6864,30.651,30.651,132270.0
2017-06-06 15:55:00,34.68,34.7,34.68,34.69,166245.0,30.651,30.6687,30.651,30.6599,166245.0
2017-06-07 09:30:00,34.72,34.74,34.7,34.7,192290.0,30.6864,30.7041,30.6687,30.6687,192290.0
2017-06-07 09:35:00,34.7,34.76,34.69,34.75,74940.0,30.6687,30.7218,30.6599,30.7129,74940.0
2017-06-07 09:40:00,34.76,34.76,34.73,34.73,19300.0,30.7218,30.7218,30.6952,30.6952,19300.0
2017-06-07 09:45:00,34.76,34.77,34.74,34.75,26690.0,30.7218,30.7306,30.7041,30.7129,26690.0
2017-06-07 09:50:00,34.75,34.78,34.72,34.77,31485.0,30.7129,30.7394,30.6864,30.7306,31485.0
2017-06-07 09:55:00,34.79,34.79,34.78,34.78,6620.0,30.7483,30.7483,30.7394,30.7394,6620.0
2017-06-07 10:00:00,34.8,34.82,34.77,34.78,17970.0,30.7571,30.7748,30.7306,30.7394,17970.0
2017-06-07 10:05:00,34.77,34.78,34.75,34.75,35685.0,30.7306,30.7394,30.7129,30.7129,35685.0
2017-06-07 10:10:00,34.76,34.79,34.75,34.79,38470.0,30.7218,30.7483,30.7129,30.7483,38470.0
2017-06-07 10:15:00,34.78,34.8,34.78,34.8,19405.0,30.7394,30.7571,30.7394,30.7571,19405.0
2017-06-07 10:20:00,34.8,34.8,34.78,34.78,11385.0,30.7571,30.7571,30.7394,30.7394,11385.0
2017-06-07 10:25:00,34.78,34.78,34.75,34.75,20070.0,30.7394,30.7394,30.7129,30.7129,20070.0
2017-06-07 10:30:00,34.75,34.75,34.68,34.72,97155.0,30.7129,30.7129,30.651,30.6864,97155.0
2017-06-07 10:35:00,34.71,34.71,34.67,34.67,43130.0,30.6776,30.6776,30.6422,30.6422,43130.0
2017-06-07 10:40:00,34.66,34.7,34.66,34.69,25410.0,30.6334,30.6687,30.6334,30.6599,25410.0
2017-06-07 10:45:00,34.69,34.71,34.68,34.71,27305.0,30.6599,30.6776,30.651,30.6776,27305.0
2017-06-07 10:50:00,34.71,34.72,34.69,34.72,8730.0,30.6776,30.6864,30.6599,30.6864,8730.0
2017-06-07 10:55:00,34.74,34.77,34.74,34.77,69895.0,30.7041,30.7306,30.7041,30.7306,69895.0
2017-06-07 11:00:00,34.76,34.77,34.74,34.77,83635.0,30.7218,30.7306,30.7041,30.7306,83635.0
2017-06-07 11:05:00,34.77,34.77,34.74,34.74,26190.0,30.7306,30.7306,30.7041,30.7041,26190.0
2017-06-07 11:10:00,34.75,34.77,34.74,34.76,31860.0,30.7129,30.7306,30.7041,30.7218,31860.0
2017-06-07 11:15:00,34.76,34.76,34.75,34.75,8350.0,30.7218,30.7218,30.7129,30.7129,8350.0
2017-06-07 11:20:00,34.76,34.77,34.75,34.76,24130.0,30.7218,30.7306,30.7129,30.7218,24130.0
2017-06-07 11:25:00,34.74,34.74,34.71,34.71,30920.0,30.7041,30.7041,30.6776,30.6776,30920.0
2017-06-07 11:30:00,34.72,34.74,34.71,34.72,10765.0,30.6864,30.7041,30.6776,30.6864,10765.0
2017-06-07 11:35:00,34.73,34.76,34.73,34.74,85295.0,30.6952,30.7218,30.6952,30.7041,85295.0
2017-06-07 11:40:00,34.73,34.74,34.71,34.71,14735.0,30.6952,30.7041,30.6776,30.6776,14735.0
2017-06-07 11:45:00,34.71,34.72,34.7,34.71,23650.0,30.6776,30.6864,30.6687,30.6776,23650.0
2017-06-07 11:50:00,34.7,34.74,34.7,34.73,47560.0,30.6687,30.7041,30.6687,30.6952,47560.0
2017-06-07 11:55:00,34.72,34.72,34.71,34.72,14765.0,30.6864,30.6864,30.6776,30.6864,14765.0
2017-06-07 12:00:00,34.71,34.71,34.69,34.71,16510.0,30.6776,30.6776,30.6599,30.6776,16510.0
2017-06-07 12:05:00,34.71,34.73,34.71,34.71,8120.0,30.6776,30.6952,30.6776,30.6776,8120.0
2017-06-07 12:10:00,34.71,34.71,34.71,34.71,5435.0,30.6776,30.6776,30.6776,30.6776,5435.0
2017-06-07 12:15:00,34.71,34.72,34.71,34.72,5905.0,30.6776,30.6864,30.6776,30.6864,5905.0
2017-06-07 12:20:00,34.72,34.74,34.72,34.73,9135.0,30.6864,30.7041,30.6864,30.6952,9135.0
2017-06-07 12:25:00,34.74,34.75,34.74,34.74,24975.0,30.7041,30.7129,30.7041,30.7041,24975.0
2017-06-07 12:30:00,34.73,34.73,34.71,34.71,4605.0,30.6952,30.6952,30.6776,30.6776,4605.0
2017-06-07 12:35:00,34.69,34.7,34.68,34.68,28825.0,30.6599,30.6687,30.651,30.651,28825.0
2017-06-07 12:40:00,34.68,34.69,34.67,34.69,9160.0,30.651,30.6599,30.6422,30.6599,9160.0
2017-06-07 12:45:00,34.69,34.69,34.64,34.66,70045.0,30.6599,30.6599,30.6157,30.6334,70045.0
2017-06-07 12:50:00,34.67,34.67,34.61,34.64,43400.0,30.6422,30.6422,30.5892,30.6157,43400.0
2017-06-07 12:55:00,34.64,34.66,34.63,34.65,55860.0,30.6157,30.6334,30.6069,30.6245,55860.0
2017-06-07 13:00:00,34.65,34.68,34.65,34.68,34805.0,30.6245,30.651,30.6245,30.651,34805.0
2017-06-07 13:05:00,34.67,34.67,34.65,34.65,11090.0,30.6422,30.6422,30.6245,30.6245,11090.0
2017-06-07 13:10:00,34.64,34.66,34.64,34.65,17210.0,30.6157,30.6334,30.6157,30.6245,17210.0
2017-06-07 13:15:00,34.65,34.66,34.63,34.63,6750.0,30.6245,30.6334,30.6069,30.6069,6750.0
2017-06-07 13:20:00,34.63,34.65,34.62,34.65,17620.0,30.6069,30.6245,30.598,30.6245,17620.0
2017-06-07 13:25:00,34.66,34.66,34.64,34.65,17560.0,30.6334,30.6334,30.6157,30.6245,17560.0
2017-06-07 13:30:00,34.65,34.66,34.63,34.64,23530.0,30.6245,30.6334,30.6069,30.6157,23530.0
2017-06-07 13:35:00,34.64,34.64,34.62,34.62,4500.0,30.6157,30.6157,30.598,30.598,4500.0
2017-06-07 13:40:00,34.62,34.63,34.62,34.62,7175.0,30.598,30.6069,30.598,30.598,7175.0
2017-06-07 13:45:00,34.62,34.66,34.62,34.65,29185.0,30.598,30.6334,30.598,30.6245,29185.0
2017-06-07 13:50:00,34.64,34.66,34.64,34.65,54015.0,30.6157,30.6334,30.6157,30.6245,54015.0
2017-06-07 13:55:00,34.66,34.69,34.65,34.66,19140.0,30.6334,30.6599,30.6245,30.6334,19140.0
2017-06-07 14:00:00,34.66,34.68,34.65,34.68,12435.0,30.6334,30.651,30.6245,30.651,12435.0
2017-06-07 14:05:00,34.68,34.69,34.67,34.68,11730.0,30.651,30.6599,30.6422,30.651,11730.0
2017-06-07 14:10:00,34.68,34.68,34.67,34.68,8775.0,30.651,30.651,30.6422,30.651,8775.0
2017-06-07 14:15:00,34.67,34.67,34.65,34.66,22485.0,30.6422,30.6422,30.6245,30.6334,22485.0
2017-06-07 14:20:00,34.65,34.65,34.64,34.65,12935.0,30.6245,30.6245,30.6157,30.6245,12935.0
2017-06-07 14:25:00,34.65,34.67,34.65,34.66,23275.0,30.6245,30.6422,30.6245,30.6334,23275.0
2017-06-07 14:30:00,34.68,34.71,34.68,34.7,11510.0,30.651,30.6776,30.651,30.6687,11510.0
2017-06-07 14:35:00,34.7,34.7,34.69,34.69,30295.0,30.6687,30.6687,30.6599,30.6599,30295.0
2017-06-07 14:40:00,34.69,34.69,34.68,34.69,3205.0,30.6599,30.6599,30.651,30.6599,3205.0
2017-06-07 14:45:00,34.69,34.73,34.69,34.72,41155.0,30.6599,30.6952,30.6599,30.6864,41155.0
2017-06-07 14:50:00,34.72,34.73,34.7,34.71,35110.0,30.6864,30.6952,30.6687,30.6776,35110.0
2017-06-07 14:55:00,34.7,34.71,34.69,34.7,56135.0,30.6687,30.6776,30.6599,30.6687,56135.0
2017-06-07 15:00:00,34.7,34.7,34.67,34.68,24845.0,30.6687,30.6687,30.6422,30.651,24845.0
2017-06-07 15:05:00,34.67,34.7,34.67,34.68,319265.0,30.6422,30.6687,30.6422,30.651,319265.0
2017-06-07 15:10:00,34.68,34.69,34.67,34.69,18230.0,30.651,30.6599,30.6422,30.6599,18230.0
2017-06-07 15:15:00,34.69,34.69,34.68,34.69,21000.0,30.6599,30.6599,30.651,30.6599,21000.0
2017-06-07 15:20:00,34.69,34.7,34.69,34.7,63225.0,30.6599,30.6687,30.6599,30.6687,63225.0
2017-06-07 15:25:00,34.7,34.72,34.69,34.72,42855.0,30.6687,30.6864,30.6599,30.6864,42855.0
2017-06-07 15:30:00,34.72,34.72,34.71,34.71,35865.0,30.6864,30.6864,30.6776,30.6776,35865.0
2017-06-07 15:35:00,34.71,34.71,34.69,34.69,43345.0,30.6776,30.6776,30.6599,30.6599,43345.0
2017-06-07 15:40:00,34.68,34.71,34.67,34.71,58925.0,30.651,30.6776,30.6422,30.6776,58925.0
2017-06-07 15:45:00,34.73,34.73,34.72,34.73,46635.0,30.6952,30.6952,30.6864,30.6952,46635.0
2017-06-07 15:50:00,34.73,34.73,34.7,34.7,48405.0,30.6952,30.6952,30.6687,30.6687,48405.0
2017-06-07 15:55:00,34.7,34.7,34.68,34.68,203390.0,30.6687,30.6687,30.651,30.651,203390.0
2017-06-08 09:30:00,34.69,34.69,34.63,34.64,109420.0,30.6599,30.6599,30.6069,30.6157,109420.0
2017-06-08 09:35:00,34.63,34.67,34.62,34.67,48180.0,30.6069,30.6422,30.598,30.6422,48180.0
2017-06-08 09:40:00,34.68,34.75,34.68,34.73,94835.0,30.651,30.7129,30.651,30.6952,94835.0
2017-06-08 09:45:00,34.75,34.77,34.72,34.73,35855.0,30.7129,30.7306,30.6864,30.6952,35855.0
2017-06-08 09:50:00,34.72,34.72,34.65,34.72,86220.0,30.6864,30.6864,30.6245,30.6864,86220.0
2017-06-08 09:55:00,34.73,34.77,34.72,34.76,103235.0,30.6952,30.7306,30.6864,30.7218,103235.0
2017-06-08 10:00:00,34.77,34.79,34.75,34.76,57280.0,30.7306,30.7483,30.7129,30.7218,57280.0
2017-06-08 10:05:00,34.75,34.79,34.75,34.77,29555.0,30.7129,30.7483,30.7129,30.7306,29555.0
2017-06-08 10:10:00,34.77,34.8,34.74,34.8,93065.0,30.7306,30.7571,30.7041,30.7571,93065.0
2017-06-08 10:15:00,34.79,34.83,34.77,34.82,21180.0,30.7483,30.7836,30.7306,30.7748,21180.0
2017-06-08 10:20:00,34.8,34.8,34.76,34.78,42445.0,30.7571,30.7571,30.7218,30.7394,42445.0
2017-06-08 10:25:00,34.78,34.79,34.75,34.76,17375.0,30.7394,30.7483,30.7129,30.7218,17375.0
2017-06-08 10:30:00,34.75,34.79,34.75,34.79,16070.0,30.7129,30.7483,30.7129,30.7483,16070.0
2017-06-08 10:35:00,34.8,34.8,34.78,34.78,31920.0,30.7571,30.7571,30.7394,30.7394,31920.0
2017-06-08 10:40:00,34.82,34.82,34.79,34.8,12880.0,30.7748,30.7748,30.7483,30.7571,12880.0
2017-06-08 10:45:00,34.8,34.83,34.79,34.82,23815.0,30.7571,30.7836,30.7483,30.7748,23815.0
2017-06-08 10:50:00,34.82,34.83,34.82,34.83,18170.0,30.7748,30.7836,30.7748,30.7836,18170.0
2017-06-08 10:55:00,34.82,34.83,34.81,34.82,25135.0,30.7748,30.7836,30.7659,30.7748,25135.0
2017-06-08 11:00:00,34.83,34.86,34.83,34.85,61430.0,30.7836,30.8101,30.7836,30.8013,61430.0
2017-06-08 11:05:00,34.85,34.88,34.85,34.87,64460.0,30.8013,30.8278,30.8013,30.819,64460.0
2017-06-08 11:10:00,34.87,34.89,34.87,34.87,33590.0,30.819,30.8367,30.819,30.819,33590.0
2017-06-08 11:15:00,34.86,34.89,34.86,34.89,32520.0,30.8101,30.8367,30.8101,30.8367,32520.0
2017-06-08 11:20:00,34.89,34.9,34.88,34.88,10430.0,30.8367,30.8455,30.8278,30.8278,10430.0
2017-06-08 11:25:00,34.89,34.9,34.88,34.88,32345.0,30.8367,30.8455,30.8278,30.8278,32345.0
2017-06-08 11:30:00,34.88,34.89,34.87,34.89,43180.0,30.8278,30.8367,30.819,30.8367,43180.0
2017-06-08 11:35:00,34.9,34.9,34.88,34.88,19740.0,30.8455,30.8455,30.8278,30.8278,19740.0
2017-06-08 11:40:00,34.89,34.92,34.89,34.89,30240.0,30.8367,30.8632,30.8367,30.8367,30240.0
2017-06-08 11:45:00,34.89,34.91,34.88,34.9,10495.0,30.8367,30.8543,30.8278,30.8455,10495.0
2017-06-08 11:50:00,34.91,34.92,34.89,34.91,28400.0,30.8543,30.8632,30.8367,30.8543,28400.0
2017-06-08 11:55:00,34.91,34.92,34.9,34.91,20525.0,30.8543,30.8632,30.8455,30.8543,20525.0
2017-06-08 12:00:00,34.91,34.93,34.91,34.92,25540.0,30.8543,30.872,30.8543,30.8632,25540.0
2017-06-08 12:05:00,34.93,34.96,34.93,34.95,49295.0,30.872,30.8985,30.872,30.8897,49295.0
2017-06-08 12:10:00,34.95,34.99,34.95,34.99,23655.0,30.8897,30.925,30.8897,30.925,23655.0
2017-06-08 12:15:00,34.99,35.02,34.99,35.02,78030.0,30.925,30.9515,30.925,30.9515,78030.0
2017-06-08 12:20:00,35.01,35.01,34.99,34.99,12085.0,30.9427,30.9427,30.925,30.925,12085.0
2017-06-08 12:25:00,34.99,35.0,34.97,34.98,14335.0,30.925,30.9339,30.9074,30.9162,14335.0
2017-06-08 12:30:00,34.98,35.0,34.97,35.0,11435.0,30.9162,30.9339,30.9074,30.9339,11435.0
2017-06-08 12:35:00,35.0,35.0,34.97,34.97,5635.0,30.9339,30.9339,30.9074,30.9074,5635.0
2017-06-08 12:40:00,34.99,35.01,34.99,35.01,31440.0,30.925,30.9427,30.925,30.9427,31440.0
2017-06-08 12:45:00,35.01,35.02,35.0,35.02,15400.0,30.9427,30.9515,30.9339,30.9515,15400.0
2017-06-08 12:50:00,35.02,35.02,35.0,35.01,32540.0,30.9515,30.9515,30.9339,30.9427,32540.0
2017-06-08 12:55:00,35.01,35.03,35.01,35.03,10335.0,30.9427,30.9604,30.9427,30.9604,10335.0
2017-06-08 13:00:00,35.02,35.03,35.02,35.02,8975.0,30.9515,30.9604,30.9515,30.9515,8975.0
2017-06-08 13:05:00,35.03,35.04,35.02,35.03,2685.0,30.9604,30.9692,30.9515,30.9604,2685.0
2017-06-08 13:10:00,35.05,35.06,35.05,35.05,22895.0,30.9781,30.9869,30.9781,30.9781,22895.0
2017-06-08 13:15:00,35.05,35.07,35.05,35.06,25790.0,30.9781,30.9957,30.9781,30.9869,25790.0
2017-06-08 13:20:00,35.06,35.07,35.04,35.04,5620.0,30.9869,30.9957,30.9692,30.9692,5620.0
2017-06-08 13:25:00,35.04,35.04,35.0,35.01,16200.0,30.9692,30.9692,30.9339,30.9427,16200.0
2017-06-08 13:30:00,35.01,35.03,35.0,35.03,34645.0,30.9427,30.9604,30.9339,30.9604,34645.0
2017-06-08 13:35:00,35.04,35.04,35.03,35.03,21880.0,30.9692,30.9692,30.9604,30.9604,21880.0
2017-06-08 13:40:00,35.02,35.02,35.01,35.02,24175.0,30.9515,30.9515,30.9427,30.9515,24175.0
2017-06-08 13:45:00,35.03,35.04,35.03,35.04,9335.0,30.9604,30.9692,30.9604,30.9692,9335.0
2017-06-08 13:50:00,35.04,35.07,35.04,35.06,29240.0,30.9692,30.9957,30.9692,30.9869,29240.0
2017-06-08 13:55:00,35.07,35.07,35.05,35.06,15765.0,30.9957,30.9957,30.9781,30.9869,15765.0
2017-06-08 14:00:00,35.07,35.07,35.04,35.05,37350.0,30.9957,30.9957,30.9692,30.9781,37350.0
2017-06-08 14:05:00,35.05,35.05,35.04,35.04,15160.0,30.9781,30.9781,30.9692,30.9692,15160.0
2017-06-08 14:10:00,35.04,35.05,35.0,35.01,62660.0,30.9692,30.9781,30.9339,30.9427,62660.0
2017-06-08 14:15:00,35.01,35.02,35.0,35.02,23625.0,30.9427,30.9515,30.9339,30.9515,23625.0
2017-06-08 14:20:00,35.01,35.02,34.99,34.99,18635.0,30.9427,30.9515,30.925,30.925,18635.0
2017-06-08 14:25:00,34.99,35.0,34.96,34.97,43780.0,30.925,30.9339,30.8985,30.9074,43780.0
2017-06-08 14:30:00,34.97,35.0,34.97,35.0,56200.0,30.9074,30.9339,30.9074,30.9339,56200.0
2017-06-08 14:35:00,35.0,35.0,34.96,34.98,49025.0,30.9339,30.9339,30.8985,30.9162,49025.0
2017-06-08 14:40:00,34.98,34.99,34.98,34.98,35140.0,30.9162,30.925,30.9162,30.9162,35140.0
2017-06-08 14:45:00,34.98,34.98,34.93,34.94,35420.0,30.9162,30.9162,30.872,30.8808,35420.0
2017-06-08 14:50:00,34.94,34.96,34.93,34.93,29610.0,30.8808,30.8985,30.872,30.872,29610.0
2017-06-08 14:55:00,34.93,34.96,34.93,34.96,21425.0,30.872,30.8985,30.872,30.8985,21425.0
2017-06-08 15:00:00,34.96,34.99,34.96,34.99,79465.0,30.8985,30.925,30.8985,30.925,79465.0
2017-06-08 15:05:00,34.98,34.99,34.97,34.99,37165.0,30.9162,30.925,30.9074,30.925,37165.0
2017-06-08 15:10:00,34.99,35.0,34.97,34.97,32515.0,30.925,30.9339,30.9074,30.9074,32515.0
2017-06-08 15:15:00,34.98,34.99,34.97,34.98,60400.0,30.9162,30.925,30.9074,30.9162,60400.0
2017-06-08 15:20:00,34.98,35.0,34.98,35.0,29360.0,30.9162,30.9339,30.9162,30.9339,29360.0
2017-06-08 15:25:00,35.0,35.01,34.99,34.99,26485.0,30.9339,30.9427,30.925,30.925,26485.0
2017-06-08 15:30:00,34.99,35.0,34.97,35.0,80475.0,30.925,30.9339,30.9074,30.9339,80475.0
2017-06-08 15:35:00,35.0,35.0,34.97,34.98,26745.0,30.9339,30.9339,30.9074,30.9162,26745.0
2017-06-08 15:40:00,34.99,35.0,34.97,34.97,56655.0,30.925,30.9339,30.9074,30.9074,56655.0
2017-06-08 15:45:00,34.97,34.99,34.97,34.99,44015.0,30.9074,30.925,30.9074,30.925,44015.0
2017-06-08 15:50:00,34.99,35.01,34.99,34.99,113425.0,30.925,30.9427,30.925,30.925,113425.0
2017-06-08 15:55:00,34.99,35.0,34.97,34.98,412540.0,30.925,30.9339,30.9074,30.9162,412540.0
2017-06-09 09:30:00,35.03,35.09,35.03,35.08,151615.0,30.9604,31.0134,30.9604,31.0046,151615.0
2017-06-09 09:35:00,35.08,35.08,35.03,35.03,75380.0,31.0046,31.0046,30.9604,30.9604,75380.0
2017-06-09 09:40:00,35.02,35.07,34.99,35.06,195895.0,30.9515,30.9957,30.925,30.9869,195895.0
2017-06-09 09:45:00,35.05,35.08,35.03,35.08,45775.0,30.9781,31.0046,30.9604,31.0046,45775.0
2017-06-09 09:50:00,35.07,35.12,35.05,35.1,78665.0,30.9957,31.0399,30.9781,31.0223,78665.0
2017-06-09 09:55:00,35.11,35.13,35.1,35.1,58725.0,31.0311,31.0488,31.0223,31.0223,58725.0
2017-06-09 10:00:00,35.1,35.12,35.07,35.11,160150.0,31.0223,31.0399,30.9957,31.0311,160150.0
2017-06-09 10:05:00,35.11,35.14,35.09,35.13,95430.0,31.0311,31.0576,31.0134,31.0488,95430.0
2017-06-09 10:10:00,35.15,35.15,35.11,35.12,63670.0,31.0664,31.0664,31.0311,31.0399,63670.0
2017-06-09 10:15:00,35.11,35.15,35.11,35.14,39260.0,31.0311,31.0664,31.0311,31.0576,39260.0
2017-06-09 10:20:00,35.14,35.16,35.13,35.16,72330.0,31.0576,31.0753,31.0488,31.0753,72330.0
2017-06-09 10:25:00,35.16,35.19,35.14,35.16,36110.0,31.0753,31.1018,31.0576,31.0753,36110.0
2017-06-09 10:30:00,35.18,35.2,35.16,35.17,66115.0,31.093,31.1106,31.0753,31.0841,66115.0
2017-06-09 10:35:00,35.16,35.19,35.15,35.18,66315.0,31.0753,31.1018,31.0664,31.093,66315.0
2017-06-09 10:40:00,35.18,35.21,35.16,35.21,102915.0,31.093,31.1195,31.0753,31.1195,102915.0
2017-06-09 10:45:00,35.21,35.24,35.21,35.23,55700.0,31.1195,31.146,31.1195,31.1372,55700.0
2017-06-09 10:50:00,35.23,35.24,35.22,35.23,102125.0,31.1372,31.146,31.1283,31.1372,102125.0
2017-06-09 10:55:00,35.22,35.25,35.2,35.25,98490.0,31.1283,31.1548,31.1106,31.1548,98490.0
2017-06-09 11:00:00,35.25,35.27,35.24,35.26,70300.0,31.1548,31.1725,31.146,31.1637,70300.0
2017-06-09 11:05:00,35.27,35.29,35.26,35.28,65550.0,31.1725,31.1902,31.1637,31.1813,65550.0
2017-06-09 11:10:00,35.28,35.3,35.28,35.28,91190.0,31.1813,31.199,31.1813,31.1813,91190.0
2017-06-09 11:15:00,35.29,35.3,35.28,35.29,56365.0,31.1902,31.199,31.1813,31.1902,56365.0
2017-06-09 11:20:00,35.29,35.29,35.25,35.28,78325.0,31.1902,31.1902,31.1548,31.1813,78325.0
2017-06-09 11:25:00,35.29,35.31,35.26,35.31,137645.0,31.1902,31.2079,31.1637,31.2079,137645.0
2017-06-09 11:30:00,35.31,35.32,35.3,35.32,101570.0,31.2079,31.2167,31.199,31.2167,101570.0
2017-06-09 11:35:00,35.32,35.32,35.29,35.3,19240.0,31.2167,31.2167,31.1902,31.199,19240.0
2017-06-09 11:40:00,35.3,35.32,35.3,35.31,29985.0,31.199,31.2167,31.199,31.2079,29985.0
2017-06-09 11:45:00,35.32,35.32,35.3,35.31,43135.0,31.2167,31.2167,31.199,31.2079,43135.0
2017-06-09 11:50:00,35.32,35.33,35.3,35.3,83940.0,31.2167,31.2255,31.199,31.199,83940.0
2017-06-09 11:55:00,35.3,35.31,35.29,35.3,39060.0,31.199,31.2079,31.1902,31.199,39060.0
2017-06-09 12:00:00,35.3,35.31,35.27,35.3,75540.0,31.199,31.2079,31.1725,31.199,75540.0
2017-06-09 12:05:00,35.31,35.32,35.3,35.3,28935.0,31.2079,31.2167,31.199,31.199,28935.0
2017-06-09 12:10:00,35.31,35.32,35.31,35.32,40535.0,31.2079,31.2167,31.2079,31.2167,40535.0
2017-06-09 12:15:00,35.32,35.32,35.29,35.29,118530.0,31.2167,31.2167,31.1902,31.1902,118530.0
2017-06-09 12:20:00,35.29,35.3,35.25,35.25,191805.0,31.1902,31.199,31.1548,31.1548,191805.0
2017-06-09 12:25:00,35.25,35.27,35.23,35.25,61015.0,31.1548,31.1725,31.1372,31.1548,61015.0
2017-06-09 12:30:00,35.25,35.28,35.24,35.25,27500.0,31.1548,31.1813,31.146,31.1548,27500.0
2017-06-09 12:35:00,35.25,35.26,35.24,35.24,19275.0,31.1548,31.1637,31.146,31.146,19275.0
2017-06-09 12:40:00,35.24,35.25,35.23,35.23,26705.0,31.146,31.1548,31.1372,31.1372,26705.0
2017-06-09 12:45:00,35.23,35.27,35.23,35.26,21480.0,31.1372,31.1725,31.1372,31.1637,21480.0
2017-06-09 12:50:00,35.27,35.28,35.26,35.27,45545.0,31.1725,31.1813,31.1637,31.1725,45545.0
2017-06-09 12:55:00,35.28,35.29,35.27,35.27,49000.0,31.1813,31.1902,31.1725,31.1725,49000.0
2017-06-09 13:00:00,35.28,35.3,35.27,35.29,21115.0,31.1813,31.199,31.1725,31.1902,21115.0
2017-06-09 13:05:00,35.28,35.29,35.25,35.26,41330.0,31.1813,31.1902,31.1548,31.1637,41330.0
2017-06-09 13:10:00,35.26,35.26,35.2,35.22,23990.0,31.1637,31.1637,31.1106,31.1283,23990.0
2017-06-09 13:15:00,35.22,35.24,35.2,35.21,103010.0,31.1283,31.146,31.1106,31.1195,103010.0
2017-06-09 13:20:00,35.21,35.24,35.2,35.24,360565.0,31.1195,31.146,31.1106,31.146,360565.0
2017-06-09 13:25:00,35.24,35.26,35.23,35.24,256580.0,31.146,31.1637,31.1372,31.146,256580.0
2017-06-09 13:30:00,35.25,35.26,35.23,35.25,114830.0,31.1548,31.1637,31.1372,31.1548,114830.0
2017-06-09 13:35:00,35.25,35.26,35.21,35.23,77830.0,31.1548,31.1637,31.1195,31.1372,77830.0
2017-06-09 13:40:00,35.22,35.23,35.21,35.21,79100.0,31.1283,31.1372,31.1195,31.1195,79100.0
2017-06-09 13:45:00,35.23,35.23,35.19,35.19,58120.0,31.1372,31.1372,31.1018,31.1018,58120.0
2017-06-09 13:50:00,35.18,35.2,35.17,35.17,78675.0,31.093,31.1106,31.0841,31.0841,78675.0
2017-06-09 13:55:00,35.18,35.18,35.14,35.14,57590.0,31.093,31.093,31.0576,31.0576,57590.0
2017-06-09 14:00:00,35.14,35.18,35.14,35.18,88100.0,31.0576,31.093,31.0576,31.093,88100.0
2017-06-09 14:05:00,35.18,35.19,35.15,35.15,106430.0,31.093,31.1018,31.0664,31.0664,106430.0
2017-06-09 14:10:00,35.15,35.16,35.12,35.13,102600.0,31.0664,31.0753,31.0399,31.0488,102600.0
2017-06-09 14:15:00,35.14,35.16,35.13,35.14,140580.0,31.0576,31.0753,31.0488,31.0576,140580.0
2017-06-09 14:20:00,35.13,35.17,35.12,35.14,190780.0,31.0488,31.0841,31.0399,31.0576,190780.0
2017-06-09 14:25:00,35.14,35.16,35.13,35.13,55290.0,31.0576,31.0753,31.0488,31.0488,55290.0
2017-06-09 14:30:00,35.12,35.14,35.09,35.09,76110.0,31.0399,31.0576,31.0134,31.0134,76110.0
2017-06-09 14:35:00,35.1,35.1,35.06,35.08,126415.0,31.0223,31.0223,30.9869,31.0046,126415.0
2017-06-09 14:40:00,35.08,35.09,35.02,35.02,57615.0,31.0046,31.0134,30.9515,30.9515,57615.0
2017-06-09 14:45:00,35.03,35.03,34.96,34.96,201975.0,30.9604,30.9604,30.8985,30.8985,201975.0
2017-06-09 14:50:00,34.96,34.99,34.93,34.99,173940.0,30.8985,30.925,30.872,30.925,173940.0
2017-06-09 14:55:00,35.0,35.01,34.97,34.98,166860.0,30.9339,30.9427,30.9074,30.9162,166860.0
2017-06-09 15:00:00,34.99,35.07,34.98,35.02,212810.0,30.925,30.9957,30.9162,30.9515,212810.0
2017-06-09 15:05:00,35.02,35.05,34.98,35.04,119425.0,30.9515,30.9781,30.9162,30.9692,119425.0
2017-06-09 15:10:00,35.04,35.09,35.04,35.07,93980.0,30.9692,31.0134,30.9692,30.9957,93980.0
2017-06-09 15:15:00,35.07,35.12,35.04,35.11,84535.0,30.9957,31.0399,30.9692,31.0311,84535.0
2017-06-09 15:20:00,35.11,35.12,35.09,35.11,83005.0,31.0311,31.0399,31.0134,31.0311,83005.0
2017-06-09 15:25:00,35.11,35.11,35.09,35.11,47475.0,31.0311,31.0311,31.0134,31.0311,47475.0
2017-06-09 15:30:00,35.11,35.11,35.04,35.07,121850.0,31.0311,31.0311,30.9692,30.9957,121850.0
2017-06-09 15:35:00,35.07,35.08,35.05,35.05,113580.0,30.9957,31.0046,30.9781,30.9781,113580.0
2017-06-09 15:40:00,35.05,35.05,35.01,35.04,210045.0,30.9781,30.9781,30.9427,30.9692,210045.0
2017-06-09 15:45:00,35.03,35.07,35.03,35.06,101770.0,30.9604,30.9957,30.9604,30.9869,101770.0
2017-06-09 15:50:00,35.07,35.12,35.07,35.11,221215.0,30.9957,31.0399,30.9957,31.0311,221215.0
2017-06-09 15:55:00,35.11,35.12,35.08,35.11,289490.0,31.0311,31.0399,31.0046,31.0311,289490.0
2017-06-12 09:30:00,35.11,35.18,35.11,35.18,208465.0,31.0311,31.093,31.0311,31.093,208465.0
2017-06-12 09:35:00,35.17,35.2,35.14,35.16,214200.0,31.0841,31.1106,31.0576,31.0753,214200.0
2017-06-12 09:40:00,35.16,35.16,35.11,35.15,100935.0,31.0753,31.0753,31.0311,31.0664,100935.0
2017-06-12 09:45:00,35.16,35.19,35.15,35.17,85820.0,31.0753,31.1018,31.0664,31.0841,85820.0
2017-06-12 09:50:00,35.16,35.16,35.09,35.11,91930.0,31.0753,31.0753,31.0134,31.0311,91930.0
2017-06-12 09:55:00,35.11,35.12,35.07,35.08,95225.0,31.0311,31.0399,30.9957,31.0046,95225.0
2017-06-12 10:00:00,35.07,35.07,34.99,35.05,66940.0,30.9957,30.9957,30.925,30.9781,66940.0
2017-06-12 10:05:00,35.07,35.09,35.04,35.04,98310.0,30.9957,31.0134,30.9692,30.9692,98310.0
2017-06-12 10:10:00,35.05,35.09,35.04,35.08,133860.0,30.9781,31.0134,30.9692,31.0046,133860.0
2017-06-12 10:15:00,35.08,35.15,35.06,35.14,117075.0,31.0046,31.0664,30.9869,31.0576,117075.0
2017-06-12 10:20:00,35.14,35.15,35.1,35.13,92815.0,31.0576,31.0664,31.0223,31.0488,92815.0
2017-06-12 10:25:00,35.13,35.14,35.08,35.11,88935.0,31.0488,31.0576,31.0046,31.0311,88935.0
2017-06-12 10:30:00,35.1,35.11,35.08,35.09,75865.0,31.0223,31.0311,31.0046,31.0134,75865.0
2017-06-12 10:35:00,35.09,35.13,35.09,35.13,39135.0,31.0134,31.0488,31.0134,31.0488,39135.0
2017-06-12 10:40:00,35.13,35.18,35.13,35.18,80055.0,31.0488,31.093,31.0488,31.093,80055.0
2017-06-12 10:45:00,35.18,35.18,35.13,35.16,67450.0,31.093,31.093,31.0488,31.0753,67450.0
2017-06-12 10:50:00,35.15,35.21,35.14,35.21,72800.0,31.0664,31.1195,31.0576,31.1195,72800.0
2017-06-12 10:55:00,35.21,35.21,35.16,35.19,69575.0,31.1195,31.1195,31.0753,31.1018,69575.0
2017-06-12 11:00:00,35.2,35.22,35.17,35.19,40610.0,31.1106,31.1283,31.0841,31.1018,40610.0
2017-06-12 11:05:00,35.19,35.2,35.15,35.15,34700.0,31.1018,31.1106,31.0664,31.0664,34700.0
2017-06-12 11:10:00,35.17,35.18,35.14,35.15,25245.0,31.0841,31.093,31.0576,31.0664,25245.0
2017-06-12 11:15:00,35.14,35.16,35.13,35.14,62200.0,31.0576,31.0753,31.0488,31.0576,62200.0
2017-06-12 11:20:00,35.15,35.15,35.13,35.13,25300.0,31.0664,31.0664,31.0488,31.0488,25300.0
2017-06-12 11:25:00,35.13,35.14,35.12,35.13,21080.0,31.0488,31.0576,31.0399,31.0488,21080.0
2017-06-12 11:30:00,35.12,35.15,35.12,35.12,36220.0,31.0399,31.0664,31.0399,31.0399,36220.0
2017-06-12 11:35:00,35.13,35.13,35.09,35.09,21190.0,31.0488,31.0488,31.0134,31.0134,21190.0
2017-06-12 11:40:00,35.09,35.11,35.07,35.08,49965.0,31.0134,31.0311,30.9957,31.0046,49965.0
2017-06-12 11:45:00,35.07,35.11,35.07,35.09,22360.0,30.9957,31.0311,30.9957,31.0134,22360.0
2017-06-12 11:50:00,35.09,35.09,35.07,35.09,22850.0,31.0134,31.0134,30.9957,31.0134,22850.0
2017-06-12 11:55:00,35.09,35.13,35.09,35.13,66355.0,31.0134,31.0488,31.0134,31.0488,66355.0
2017-06-12 12:00:00,35.13,35.13,35.09,35.09,27255.0,31.0488,31.0488,31.0134,31.0134,27255.0
2017-06-12 12:05:00,35.08,35.1,35.07,35.08,41760.0,31.0046,31.0223,30.9957,31.0046,41760.0
2017-06-12 12:10:00,35.08,35.11,35.08,35.11,56415.0,31.0046,31.0311,31.0046,31.0311,56415.0
2017-06-12 12:15:00,35.11,35.11,35.09,35.11,64200.0,31.0311,31.0311,31.0134,31.0311,64200.0
2017-06-12 12:20:00,35.11,35.12,35.08,35.09,133755.0,31.0311,31.0399,31.0046,31.0134,133755.0
2017-06-12 12:25:00,35.09,35.12,35.09,35.11,64340.0,31.0134,31.0399,31.0134,31.0311,64340.0
2017-06-12 12:30:00,35.11,35.14,35.11,35.14,43845.0,31.0311,31.0576,31.0311,31.0576,43845.0
2017-06-12 12:35:00,35.15,35.15,35.13,35.14,87845.0,31.0664,31.0664,31.0488,31.0576,87845.0
2017-06-12 12:40:00,35.14,35.15,35.13,35.13,24980.0,31.0576,31.0664,31.0488,31.0488,24980.0
2017-06-12 12:45:00,35.13,35.13,35.12,35.13,55290.0,31.0488,31.0488,31.0399,31.0488,55290.0
2017-06-12 12:50:00,35.13,35.13,35.12,35.12,53355.0,31.0488,31.0488,31.0399,31.0399,53355.0
2017-06-12 12:55:00,35.12,35.12,35.09,35.09,151355.0,31.0399,31.0399,31.0134,31.0134,151355.0
2017-06-12 13:00:00,35.1,35.12,35.09,35.12,64455.0,31.0223,31.0399,31.0134,31.0399,64455.0
2017-06-12 13:05:00,35.12,35.12,35.1,35.11,163990.0,31.0399,31.0399,31.0223,31.0311,163990.0
2017-06-12 13:10:00,35.1,35.11,35.1,35.11,172230.0,31.0223,31.0311,31.0223,31.0311,172230.0
2017-06-12 13:15:00,35.11,35.11,35.1,35.1,32000.0,31.0311,31.0311,31.0223,31.0223,32000.0
2017-06-12 13:20:00,35.1,35.12,35.1,35.12,20260.0,31.0223,31.0399,31.0223,31.0399,20260.0
2017-06-12 13:25:00,35.12,35.13,35.12,35.13,60070.0,31.0399,31.0488,31.0399,31.0488,60070.0
2017-06-12 13:30:00,35.13,35.14,35.13,35.13,30620.0,31.0488,31.0576,31.0488,31.0488,30620.0
2017-06-12 13:35:00,35.13,35.13,35.12,35.12,50440.0,31.0488,31.0488,31.0399,31.0399,50440.0
2017-06-12 13:40:00,35.13,35.14,35.12,35.13,64755.0,31.0488,31.0576,31.0399,31.0488,64755.0
2017-06-12 13:45:00,35.13,35.14,35.12,35.12,22660.0,31.0488,31.0576,31.0399,31.0399,22660.0
2017-06-12 13:50:00,35.12,35.13,35.12,35.12,41565.0,31.0399,31.0488,31.0399,31.0399,41565.0
2017-06-12 13:55:00,35.13,35.13,35.1,35.1,115940.0,31.0488,31.0488,31.0223,31.0223,115940.0
2017-06-12 14:00:00,35.1,35.12,35.1,35.12,119800.0,31.0223,31.0399,31.0223,31.0399,119800.0
2017-06-12 14:05:00,35.12,35.13,35.11,35.13,67780.0,31.0399,31.0488,31.0311,31.0488,67780.0
2017-06-12 14:10:00,35.12,35.13,35.12,35.13,57620.0,31.0399,31.0488,31.0399,31.0488,57620.0
2017-06-12 14:15:00,35.11,35.12,35.1,35.11,8040.0,31.0311,31.0399,31.0223,31.0311,8040.0
2017-06-12 14:20:00,35.1,35.1,35.05,35.06,75040.0,31.0223,31.0223,30.9781,30.9869,75040.0
2017-06-12 14:25:00,35.06,35.07,35.06,35.06,19230.0,30.9869,30.9957,30.9869,30.9869,19230.0
2017-06-12 14:30:00,35.06,35.09,35.06,35.08,34595.0,30.9869,31.0134,30.9869,31.0046,34595.0
2017-06-12 14:35:00,35.08,35.09,35.07,35.09,47000.0,31.0046,31.0134,30.9957,31.0134,47000.0
2017-06-12 14:40:00,35.09,35.1,35.07,35.08,34080.0,31.0134,31.0223,30.9957,31.0046,34080.0
2017-06-12 14:45:00,35.1,35.1,35.07,35.09,56945.0,31.0223,31.0223,30.9957,31.0134,56945.0
2017-06-12 14:50:00,35.1,35.11,35.09,35.09,20460.0,31.0223,31.0311,31.0134,31.0134,20460.0
2017-06-12 14:55:00,35.09,35.1,35.09,35.09,38090.0,31.0134,31.0223,31.0134,31.0134,38090.0
2017-06-12 15:00:00,35.1,35.1,35.08,35.09,65955.0,31.0223,31.0223,31.0046,31.0134,65955.0
2017-06-12 15:05:00,35.1,35.11,35.1,35.11,52500.0,31.0223,31.0311,31.0223,31.0311,52500.0
2017-06-12 15:10:00,35.11,35.12,35.11,35.11,46265.0,31.0311,31.0399,31.0311,31.0311,46265.0
2017-06-12 15:15:00,35.12,35.14,35.12,35.13,60960.0,31.0399,31.0576,31.0399,31.0488,60960.0
2017-06-12 15:20:00,35.13,35.13,35.11,35.12,21350.0,31.0488,31.0488,31.0311,31.0399,21350.0
2017-06-12 15:25:00,35.12,35.12,35.1,35.1,32015.0,31.0399,31.0399,31.0223,31.0223,32015.0
2017-06-12 15:30:00,35.09,35.12,35.09,35.11,29975.0,31.0134,31.0399,31.0134,31.0311,29975.0
2017-06-12 15:35:00,35.11,35.14,35.11,35.12,74875.0,31.0311,31.0576,31.0311,31.0399,74875.0
2017-06-12 15:40:00,35.12,35.12,35.09,35.11,23765.0,31.0399,31.0399,31.0134,31.0311,23765.0
2017-06-12 15:45:00,35.1,35.12,35.09,35.1,62485.0,31.0223,31.0399,31.0134,31.0223,62485.0
2017-06-12 15:50:00,35.1,35.11,35.08,35.1,64065.0,31.0223,31.0311,31.0046,31.0223,64065.0
2017-06-12 15:55:00,35.11,35.15,35.1,35.15,206665.0,31.0311,31.0664,31.0223,31.0664,206665.0
2017-06-13 09:30:00,35.23,35.25,35.21,35.23,139210.0,31.1372,31.1548,31.1195,31.1372,139210.0
2017-06-13 09:35:00,35.23,35.24,35.17,35.22,177010.0,31.1372,31.146,31.0841,31.1283,177010.0
2017-06-13 09:40:00,35.22,35.28,35.22,35.26,31770.0,31.1283,31.1813,31.1283,31.1637,31770.0
2017-06-13 09:45:00,35.27,35.28,35.21,35.22,48750.0,31.1725,31.1813,31.1195,31.1283,48750.0
2017-06-13 09:50:00,35.22,35.24,35.18,35.24,50805.0,31.1283,31.146,31.093,31.146,50805.0
2017-06-13 09:55:00,35.23,35.25,35.22,35.25,42555.0,31.1372,31.1548,31.1283,31.1548,42555.0
2017-06-13 10:00:00,35.25,35.26,35.23,35.25,63260.0,31.1548,31.1637,31.1372,31.1548,63260.0
2017-06-13 10:05:00,35.24,35.26,35.23,35.25,40285.0,31.146,31.1637,31.1372,31.1548,40285.0
2017-06-13 10:10:00,35.25,35.27,35.24,35.27,23635.0,31.1548,31.1725,31.146,31.1725,23635.0
2017-06-13 10:15:00,35.27,35.28,35.25,35.27,16890.0,31.1725,31.1813,31.1548,31.1725,16890.0
2017-06-13 10:20:00,35.26,35.29,35.26,35.28,41060.0,31.1637,31.1902,31.1637,31.1813,41060.0
2017-06-13 10:25:00,35.28,35.3,35.28,35.29,38155.0,31.1813,31.199,31.1813,31.1902,38155.0
2017-06-13 10:30:00,35.3,35.3,35.28,35.28,48635.0,31.199,31.199,31.1813,31.1813,48635.0
2017-06-13 10:35:00,35.29,35.3,35.26,35.3,60170.0,31.1902,31.199,31.1637,31.199,60170.0
2017-06-13 10:40:00,35.3,35.3,35.25,35.26,59560.0,31.199,31.199,31.1548,31.1637,59560.0
2017-06-13 10:45:00,35.26,35.31,35.26,35.31,68595.0,31.1637,31.2079,31.1637,31.2079,68595.0
2017-06-13 10:50:00,35.31,35.32,35.28,35.29,33390.0,31.2079,31.2167,31.1813,31.1902,33390.0
2017-06-13 10:55:00,35.3,35.32,35.29,35.3,72815.0,31.199,31.2167,31.1902,31.199,72815.0
2017-06-13 11:00:00,35.29,35.33,35.29,35.33,87285.0,31.1902,31.2255,31.1902,31.2255,87285.0
2017-06-13 11:05:00,35.33,35.36,35.33,35.36,33625.0,31.2255,31.252,31.2255,31.252,33625.0
2017-06-13 11:10:00,35.36,35.38,35.36,35.36,30735.0,31.252,31.2697,31.252,31.252,30735.0
2017-06-13 11:15:00,35.37,35.37,35.34,35.35,23170.0,31.2609,31.2609,31.2344,31.2432,23170.0
2017-06-13 11:20:00,35.35,35.36,35.34,35.34,16770.0,31.2432,31.252,31.2344,31.2344,16770.0
2017-06-13 11:25:00,35.34,35.37,35.34,35.37,36455.0,31.2344,31.2609,31.2344,31.2609,36455.0
2017-06-13 11:30:00,35.36,35.37,35.35,35.37,29115.0,31.252,31.2609,31.2432,31.2609,29115.0
2017-06-13 11:35:00,35.36,35.38,35.35,35.38,51450.0,31.252,31.2697,31.2432,31.2697,51450.0
2017-06-13 11:40:00,35.37,35.41,35.37,35.39,65605.0,31.2609,31.2962,31.2609,31.2786,65605.0
2017-06-13 11:45:00,35.39,35.39,35.36,35.36,47025.0,31.2786,31.2786,31.252,31.252,47025.0
2017-06-13 11:50:00,35.36,35.36,35.34,35.35,59420.0,31.252,31.252,31.2344,31.2432,59420.0
2017-06-13 11:55:00,35.34,35.35,35.33,35.34,25360.0,31.2344,31.2432,31.2255,31.2344,25360.0
2017-06-13 12:00:00,35.34,35.35,35.31,35.32,11095.0,31.2344,31.2432,31.2079,31.2167,11095.0
2017-06-13 12:05:00,35.31,35.34,35.3,35.32,78565.0,31.2079,31.2344,31.199,31.2167,78565.0
2017-06-13 12:10:00,35.31,35.33,35.31,35.32,32915.0,31.2079,31.2255,31.2079,31.2167,32915.0
2017-06-13 12:15:00,35.31,35.33,35.31,35.32,56085.0,31.2079,31.2255,31.2079,31.2167,56085.0
2017-06-13 12:20:00,35.32,35.32,35.29,35.3,13255.0,31.2167,31.2167,31.1902,31.199,13255.0
2017-06-13 12:25:00,35.3,35.31,35.29,35.3,18785.0,31.199,31.2079,31.1902,31.199,18785.0
2017-06-13 12:30:00,35.31,35.32,35.31,35.32,20545.0,31.2079,31.2167,31.2079,31.2167,20545.0
2017-06-13 12:35:00,35.32,35.33,35.32,35.32,12655.0,31.2167,31.2255,31.2167,31.2167,12655.0
2017-06-13 12:40:00,35.31,35.33,35.31,35.32,14650.0,31.2079,31.2255,31.2079,31.2167,14650.0
2017-06-13 12:45:00,35.33,35.33,35.32,35.33,76575.0,31.2255,31.2255,31.2167,31.2255,76575.0
2017-06-13 12:50:00,35.34,35.34,35.33,35.34,58715.0,31.2344,31.2344,31.2255,31.2344,58715.0
2017-06-13 12:55:00,35.34,35.35,35.33,35.34,29895.0,31.2344,31.2432,31.2255,31.2344,29895.0
2017-06-13 13:00:00,35.32,35.33,35.32,35.33,22775.0,31.2167,31.2255,31.2167,31.2255,22775.0
2017-06-13 13:05:00,35.33,35.34,35.32,35.32,31745.0,31.2255,31.2344,31.2167,31.2167,31745.0
2017-06-13 13:10:00,35.33,35.34,35.33,35.34,32595.0,31.2255,31.2344,31.2255,31.2344,32595.0
2017-06-13 13:15:00,35.33,35.34,35.32,35.32,13090.0,31.2255,31.2344,31.2167,31.2167,13090.0
2017-06-13 13:20:00,35.31,35.33,35.31,35.32,40065.0,31.2079,31.2255,31.2079,31.2167,40065.0
2017-06-13 13:25:00,35.31,35.32,35.3,35.31,8065.0,31.2079,31.2167,31.199,31.2079,8065.0
2017-06-13 13:30:00,35.32,35.33,35.32,35.33,32465.0,31.2167,31.2255,31.2167,31.2255,32465.0
2017-06-13 13:35:00,35.33,35.33,35.32,35.33,15630.0,31.2255,31.2255,31.2167,31.2255,15630.0
2017-06-13 13:40:00,35.31,35.32,35.31,35.32,14055.0,31.2079,31.2167,31.2079,31.2167,14055.0
2017-06-13 13:45:00,35.33,35.33,35.31,35.32,30635.0,31.2255,31.2255,31.2079,31.2167,30635.0
2017-06-13 13:50:00,35.32,35.34,35.32,35.34,154390.0,31.2167,31.2344,31.2167,31.2344,154390.0
2017-06-13 13:55:00,35.33,35.35,35.33,35.35,52580.0,31.2255,31.2432,31.2255,31.2432,52580.0
2017-06-13 14:00:00,35.35,35.36,35.35,35.36,14895.0,31.2432,31.252,31.2432,31.252,14895.0
2017-06-13 14:05:00,35.36,35.37,35.35,35.37,69630.0,31.252,31.2609,31.2432,31.2609,69630.0
2017-06-13 14:10:00,35.37,35.37,35.34,35.34,25845.0,31.2609,31.2609,31.2344,31.2344,25845.0
2017-06-13 14:15:00,35.35,35.35,35.34,35.34,22785.0,31.2432,31.2432,31.2344,31.2344,22785.0
2017-06-13 14:20:00,35.34,35.34,35.33,35.33,17780.0,31.2344,31.2344,31.2255,31.2255,17780.0
2017-06-13 14:25:00,35.33,35.33,35.32,35.32,14725.0,31.2255,31.2255,31.2167,31.2167,14725.0
2017-06-13 14:30:00,35.32,35.33,35.31,35.32,47715.0,31.2167,31.2255,31.2079,31.2167,47715.0
2017-06-13 14:35:00,35.32,35.34,35.32,35.33,20005.0,31.2167,31.2344,31.2167,31.2255,20005.0
2017-06-13 14:40:00,35.33,35.33,35.32,35.33,44840.0,31.2255,31.2255,31.2167,31.2255,44840.0
2017-06-13 14:45:00,35.33,35.33,35.31,35.32,22770.0,31.2255,31.2255,31.2079,31.2167,22770.0
2017-06-13 14:50:00,35.32,35.32,35.31,35.31,91905.0,31.2167,31.2167,31.2079,31.2079,91905.0
2017-06-13 14:55:00,35.3,35.31,35.29,35.31,36585.0,31.199,31.2079,31.1902,31.2079,36585.0
2017-06-13 15:00:00,35.31,35.31,35.3,35.3,11045.0,31.2079,31.2079,31.199,31.199,11045.0
2017-06-13 15:05:00,35.3,35.31,35.3,35.31,2045.0,31.199,31.2079,31.199,31.2079,2045.0
2017-06-13 15:10:00,35.32,35.32,35.31,35.31,16545.0,31.2167,31.2167,31.2079,31.2079,16545.0
2017-06-13 15:15:00,35.32,35.32,35.32,35.32,15160.0,31.2167,31.2167,31.2167,31.2167,15160.0
2017-06-13 15:20:00,35.31,35.34,35.31,35.33,67315.0,31.2079,31.2344,31.2079,31.2255,67315.0
2017-06-13 15:25:00,35.33,35.37,35.33,35.37,91005.0,31.2255,31.2609,31.2255,31.2609,91005.0
2017-06-13 15:30:00,35.37,35.37,35.35,35.37,80370.0,31.2609,31.2609,31.2432,31.2609,80370.0
2017-06-13 15:35:00,35.36,35.36,35.33,35.34,52540.0,31.252,31.252,31.2255,31.2344,52540.0
2017-06-13 15:40:00,35.35,35.35,35.33,35.34,53435.0,31.2432,31.2432,31.2255,31.2344,53435.0
2017-06-13 15:45:00,35.34,35.35,35.34,35.35,36295.0,31.2344,31.2432,31.2344,31.2432,36295.0
2017-06-13 15:50:00,35.34,35.35,35.32,35.34,73820.0,31.2344,31.2432,31.2167,31.2344,73820.0
2017-06-13 15:55:00,35.34,35.37,35.34,35.37,199090.0,31.2344,31.2609,31.2344,31.2609,199090.0
2017-06-14 09:30:00,35.41,35.42,35.35,35.35,137740.0,31.2962,31.3051,31.2432,31.2432,137740.0
2017-06-14 09:35:00,35.35,35.36,35.26,35.29,57105.0,31.2432,31.252,31.1637,31.1902,57105.0
2017-06-14 09:40:00,35.3,35.34,35.3,35.31,64605.0,31.199,31.2344,31.199,31.2079,64605.0
2017-06-14 09:45:00,35.32,35.33,35.31,35.32,45805.0,31.2167,31.2255,31.2079,31.2167,45805.0
2017-06-14 09:50:00,35.33,35.33,35.3,35.31,30210.0,31.2255,31.2255,31.199,31.2079,30210.0
2017-06-14 09:55:00,35.33,35.34,35.32,35.32,45000.0,31.2255,31.2344,31.2167,31.2167,45000.0
2017-06-14 10:00:00,35.3,35.32,35.29,35.29,57650.0,31.199,31.2167,31.1902,31.1902,57650.0
2017-06-14 10:05:00,35.29,35.31,35.28,35.3,55985.0,31.1902,31.2079,31.1813,31.199,55985.0
2017-06-14 10:10:00,35.3,35.32,35.28,35.32,27290.0,31.199,31.2167,31.1813,31.2167,27290.0
2017-06-14 10:15:00,35.33,35.37,35.31,35.36,45650.0,31.2255,31.2609,31.2079,31.252,45650.0
2017-06-14 10:20:00,35.35,35.35,35.31,35.31,59750.0,31.2432,31.2432,31.2079,31.2079,59750.0
2017-06-14 10:25:00,35.32,35.32,35.29,35.3,39955.0,31.2167,31.2167,31.1902,31.199,39955.0
2017-06-14 10:30:00,35.3,35.3,35.26,35.26,61225.0,31.199,31.199,31.1637,31.1637,61225.0
2017-06-14 10:35:00,35.25,35.26,35.24,35.26,32120.0,31.1548,31.1637,31.146,31.1637,32120.0
2017-06-14 10:40:00,35.25,35.25,35.22,35.23,51005.0,31.1548,31.1548,31.1283,31.1372,51005.0
2017-06-14 10:45:00,35.24,35.24,35.21,35.23,85485.0,31.146,31.146,31.1195,31.1372,85485.0
2017-06-14 10:50:00,35.22,35.25,35.22,35.24,36720.0,31.1283,31.1548,31.1283,31.146,36720.0
2017-06-14 10:55:00,35.23,35.23,35.19,35.21,47920.0,31.1372,31.1372,31.1018,31.1195,47920.0
2017-06-14 11:00:00,35.21,35.23,35.21,35.23,14305.0,31.1195,31.1372,31.1195,31.1372,14305.0
2017-06-14 11:05:00,35.21,35.24,35.21,35.22,54330.0,31.1195,31.146,31.1195,31.1283,54330.0
2017-06-14 11:10:00,35.21,35.22,35.18,35.19,18905.0,31.1195,31.1283,31.093,31.1018,18905.0
2017-06-14 11:15:00,35.21,35.22,35.19,35.21,62905.0,31.1195,31.1283,31.1018,31.1195,62905.0
2017-06-14 11:20:00,35.22,35.26,35.22,35.26,25285.0,31.1283,31.1637,31.1283,31.1637,25285.0
2017-06-14 11:25:00,35.26,35.26,35.24,35.24,45825.0,31.1637,31.1637,31.146,31.146,45825.0
2017-06-14 11:30:00,35.24,35.24,35.22,35.22,38875.0,31.146,31.146,31.1283,31.1283,38875.0
2017-06-14 11:35:00,35.22,35.23,35.2,35.2,43840.0,31.1283,31.1372,31.1106,31.1106,43840.0
2017-06-14 11:40:00,35.2,35.22,35.19,35.19,29485.0,31.1106,31.1283,31.1018,31.1018,29485.0
2017-06-14 11:45:00,35.18,35.22,35.18,35.22,48455.0,31.093,31.1283,31.093,31.1283,48455.0
2017-06-14 11:50:00,35.21,35.22,35.2,35.2,35195.0,31.1195,31.1283,31.1106,31.1106,35195.0
2017-06-14 11:55:00,35.2,35.22,35.19,35.21,61430.0,31.1106,31.1283,31.1018,31.1195,61430.0
2017-06-14 12:00:00,35.21,35.22,35.19,35.19,13185.0,31.1195,31.1283,31.1018,31.1018,13185.0
2017-06-14 12:05:00,35.19,35.2,35.14,35.14,23495.0,31.1018,31.1106,31.0576,31.0576,23495.0
2017-06-14 12:10:00,35.14,35.14,35.12,35.13,43255.0,31.0576,31.0576,31.0399,31.0488,43255.0
2017-06-14 12:15:00,35.13,35.16,35.13,35.16,16600.0,31.0488,31.0753,31.0488,31.0753,16600.0
2017-06-14 12:20:00,35.17,35.18,35.16,35.16,9250.0,31.0841,31.093,31.0753,31.0753,9250.0
2017-06-14 12:25:00,35.16,35.19,35.16,35.19,14920.0,31.0753,31.1018,31.0753,31.1018,14920.0
2017-06-14 12:30:00,35.19,35.2,35.19,35.2,62530.0,31.1018,31.1106,31.1018,31.1106,62530.0
2017-06-14 12:35:00,35.2,35.2,35.18,35.18,25860.0,31.1106,31.1106,31.093,31.093,25860.0
2017-06-14 12:40:00,35.19,35.21,35.19,35.21,30760.0,31.1018,31.1195,31.1018,31.1195,30760.0
2017-06-14 12:45:00,35.2,35.2,35.19,35.19,23125.0,31.1106,31.1106,31.1018,31.1018,23125.0
2017-06-14 12:50:00,35.19,35.19,35.17,35.18,12020.0,31.1018,31.1018,31.0841,31.093,12020.0
2017-06-14 12:55:00,35.19,35.2,35.18,35.2,24985.0,31.1018,31.1106,31.093,31.1106,24985.0
2017-06-14 13:00:00,35.2,35.24,35.2,35.23,31715.0,31.1106,31.146,31.1106,31.1372,31715.0
2017-06-14 13:05:00,35.23,35.24,35.19,35.2,9495.0,31.1372,31.146,31.1018,31.1106,9495.0
2017-06-14 13:10:00,35.2,35.2,35.19,35.19,10620.0,31.1106,31.1106,31.1018,31.1018,10620.0
2017-06-14 13:15:00,35.18,35.18,35.17,35.17,24335.0,31.093,31.093,31.0841,31.0841,24335.0
2017-06-14 13:20:00,35.17,35.19,35.17,35.17,32215.0,31.0841,31.1018,31.0841,31.0841,32215.0
2017-06-14 13:25:00,35.17,35.17,35.15,35.16,9755.0,31.0841,31.0841,31.0664,31.0753,9755.0
2017-06-14 13:30:00,35.14,35.18,35.14,35.18,39950.0,31.0576,31.093,31.0576,31.093,39950.0
2017-06-14 13:35:00,35.18,35.18,35.16,35.18,40385.0,31.093,31.093,31.0753,31.093,40385.0
2017-06-14 13:40:00,35.18,35.18,35.15,35.15,35145.0,31.093,31.093,31.0664,31.0664,35145.0
2017-06-14 13:45:00,35.15,35.17,35.15,35.17,27300.0,31.0664,31.0841,31.0664,31.0841,27300.0
2017-06-14 13:50:00,35.17,35.18,35.17,35.17,10980.0,31.0841,31.093,31.0841,31.0841,10980.0
2017-06-14 13:55:00,35.17,35.19,35.17,35.17,11070.0,31.0841,31.1018,31.0841,31.0841,11070.0
2017-06-14 14:00:00,35.19,35.19,35.15,35.17,35820.0,31.1018,31.1018,31.0664,31.0841,35820.0
2017-06-14 14:05:00,35.17,35.23,35.16,35.19,151775.0,31.0841,31.1372,31.0753,31.1018,151775.0
2017-06-14 14:10:00,35.2,35.22,35.18,35.21,54595.0,31.1106,31.1283,31.093,31.1195,54595.0
2017-06-14 14:15:00,35.2,35.2,35.13,35.15,46065.0,31.1106,31.1106,31.0488,31.0664,46065.0
2017-06-14 14:20:00,35.15,35.16,35.14,35.15,20675.0,31.0664,31.0753,31.0576,31.0664,20675.0
2017-06-14 14:25:00,35.16,35.18,35.16,35.18,7800.0,31.0753,31.093,31.0753,31.093,7800.0
2017-06-14 14:30:00,35.18,35.2,35.18,35.2,19910.0,31.093,31.1106,31.093,31.1106,19910.0
2017-06-14 14:35:00,35.19,35.2,35.14,35.16,46420.0,31.1018,31.1106,31.0576,31.0753,46420.0
2017-06-14 14:40:00,35.17,35.17,35.08,35.08,86545.0,31.0841,31.0841,31.0046,31.0046,86545.0
2017-06-14 14:45:00,35.09,35.12,35.06,35.11,184755.0,31.0134,31.0399,30.9869,31.0311,184755.0
2017-06-14 14:50:00,35.11,35.14,35.09,35.14,65345.0,31.0311,31.0576,31.0134,31.0576,65345.0
2017-06-14 14:55:00,35.13,35.14,35.12,35.13,23250.0,31.0488,31.0576,31.0399,31.0488,23250.0
2017-06-14 15:00:00,35.13,35.14,35.1,35.13,44360.0,31.0488,31.0576,31.0223,31.0488,44360.0
2017-06-14 15:05:00,35.14,35.15,35.12,35.12,25900.0,31.0576,31.0664,31.0399,31.0399,25900.0
2017-06-14 15:10:00,35.12,35.12,35.07,35.1,89735.0,31.0399,31.0399,30.9957,31.0223,89735.0
2017-06-14 15:15:00,35.11,35.12,35.1,35.11,41565.0,31.0311,31.0399,31.0223,31.0311,41565.0
2017-06-14 15:20:00,35.11,35.13,35.1,35.13,34550.0,31.0311,31.0488,31.0223,31.0488,34550.0
2017-06-14 15:25:00,35.13,35.15,35.11,35.13,27525.0,31.0488,31.0664,31.0311,31.0488,27525.0
2017-06-14 15:30:00,35.15,35.15,35.11,35.15,50530.0,31.0664,31.0664,31.0311,31.0664,50530.0
2017-06-14 15:35:00,35.16,35.18,35.15,35.18,51060.0,31.0753,31.093,31.0664,31.093,51060.0
2017-06-14 15:40:00,35.19,35.19,35.18,35.18,16910.0,31.1018,31.1018,31.093,31.093,16910.0
2017-06-14 15:45:00,35.17,35.2,35.16,35.2,23740.0,31.0841,31.1106,31.0753,31.1106,23740.0
2017-06-14 15:50:00,35.2,35.22,35.18,35.21,65925.0,31.1106,31.1283,31.093,31.1195,65925.0
2017-06-14 15:55:00,35.21,35.22,35.19,35.22,149265.0,31.1195,31.1283,31.1018,31.1283,149265.0
2017-06-15 09:30:00,34.91,35.02,34.9,35.0,340750.0,30.8543,30.9515,30.8455,30.9339,340750.0
2017-06-15 09:35:00,35.02,35.08,35.0,35.06,125065.0,30.9515,31.0046,30.9339,30.9869,125065.0
2017-06-15 09:40:00,35.07,35.08,35.0,35.0,100450.0,30.9957,31.0046,30.9339,30.9339,100450.0
2017-06-15 09:45:00,35.01,35.03,34.98,35.0,48980.0,30.9427,30.9604,30.9162,30.9339,48980.0
2017-06-15 09:50:00,35.0,35.04,34.99,35.02,96275.0,30.9339,30.9692,30.925,30.9515,96275.0
2017-06-15 09:55:00,35.04,35.09,35.03,35.09,16030.0,30.9692,31.0134,30.9604,31.0134,16030.0
2017-06-15 10:00:00,35.1,35.13,35.08,35.09,64460.0,31.0223,31.0488,31.0046,31.0134,64460.0
2017-06-15 10:05:00,35.07,35.07,35.03,35.04,54690.0,30.9957,30.9957,30.9604,30.9692,54690.0
2017-06-15 10:10:00,35.04,35.04,35.0,35.01,26930.0,30.9692,30.9692,30.9339,30.9427,26930.0
2017-06-15 10:15:00,35.0,35.0,34.96,34.97,47980.0,30.9339,30.9339,30.8985,30.9074,47980.0
2017-06-15 10:20:00,34.96,34.96,34.91,34.91,70725.0,30.8985,30.8985,30.8543,30.8543,70725.0
2017-06-15 10:25:00,34.91,34.94,34.89,34.94,41935.0,30.8543,30.8808,30.8367,30.8808,41935.0
2017-06-15 10:30:00,34.95,34.98,34.94,34.95,23120.0,30.8897,30.9162,30.8808,30.8897,23120.0
2017-06-15 10:35:00,34.94,34.97,34.92,34.96,57885.0,30.8808,30.9074,30.8632,30.8985,57885.0
2017-06-15 10:40:00,34.95,34.95,34.9,34.91,41365.0,30.8897,30.8897,30.8455,30.8543,41365.0
2017-06-15 10:45:00,34.92,34.94,34.89,34.91,266175.0,30.8632,30.8808,30.8367,30.8543,266175.0
2017-06-15 10:50:00,34.91,34.91,34.85,34.87,36500.0,30.8543,30.8543,30.8013,30.819,36500.0
2017-06-15 10:55:00,34.87,34.94,34.87,34.92,29615.0,30.819,30.8808,30.819,30.8632,29615.0
2017-06-15 11:00:00,34.92,34.98,34.92,34.98,26575.0,30.8632,30.9162,30.8632,30.9162,26575.0
2017-06-15 11:05:00,34.98,34.98,34.94,34.94,35570.0,30.9162,30.9162,30.8808,30.8808,35570.0
2017-06-15 11:10:00,34.94,34.97,34.93,34.96,29605.0,30.8808,30.9074,30.872,30.8985,29605.0
2017-06-15 11:15:00,34.95,34.96,34.95,34.96,25625.0,30.8897,30.8985,30.8897,30.8985,25625.0
2017-06-15 11:20:00,34.97,34.99,34.96,34.97,44105.0,30.9074,30.925,30.8985,30.9074,44105.0
2017-06-15 11:25:00,34.96,35.0,34.95,35.0,41275.0,30.8985,30.9339,30.8897,30.9339,41275.0
2017-06-15 11:30:00,34.99,35.02,34.99,35.0,37010.0,30.925,30.9515,30.925,30.9339,37010.0
2017-06-15 11:35:00,35.01,35.01,34.98,34.99,12120.0,30.9427,30.9427,30.9162,30.925,12120.0
2017-06-15 11:40:00,34.98,35.01,34.98,35.01,28070.0,30.9162,30.9427,30.9162,30.9427,28070.0
2017-06-15 11:45:00,35.01,35.02,35.0,35.02,48580.0,30.9427,30.9515,30.9339,30.9515,48580.0
2017-06-15 11:50:00,35.02,35.02,34.99,35.0,33010.0,30.9515,30.9515,30.925,30.9339,33010.0
2017-06-15 11:55:00,34.99,35.01,34.98,34.98,24815.0,30.925,30.9427,30.9162,30.9162,24815.0
2017-06-15 12:00:00,34.98,34.99,34.97,34.98,15065.0,30.9162,30.925,30.9074,30.9162,15065.0
2017-06-15 12:05:00,34.98,34.99,34.97,34.97,33470.0,30.9162,30.925,30.9074,30.9074,33470.0
2017-06-15 12:10:00,34.97,34.97,34.95,34.96,33765.0,30.9074,30.9074,30.8897,30.8985,33765.0
2017-06-15 12:15:00,34.95,34.98,34.95,34.96,14370.0,30.8897,30.9162,30.8897,30.8985,14370.0
2017-06-15 12:20:00,34.95,34.96,34.95,34.96,71920.0,30.8897,30.8985,30.8897,30.8985,71920.0
2017-06-15 12:25:00,34.95,34.97,34.95,34.97,11800.0,30.8897,30.9074,30.8897,30.9074,11800.0
2017-06-15 12:30:00,34.97,34.97,34.95,34.96,11255.0,30.9074,30.9074,30.8897,30.8985,11255.0
2017-06-15 12:35:00,34.97,34.98,34.96,34.97,24995.0,30.9074,30.9162,30.8985,30.9074,24995.0
2017-06-15 12:40:00,34.98,35.0,34.97,35.0,24465.0,30.9162,30.9339,30.9074,30.9339,24465.0
2017-06-15 12:45:00,35.0,35.01,34.99,34.99,34945.0,30.9339,30.9427,30.925,30.925,34945.0
2017-06-15 12:50:00,35.02,35.02,35.01,35.02,18395.0,30.9515,30.9515,30.9427,30.9515,18395.0
2017-06-15 12:55:00,35.01,35.03,35.01,35.03,26510.0,30.9427,30.9604,30.9427,30.9604,26510.0
2017-06-15 13:00:00,35.03,35.06,35.02,35.06,36695.0,30.9604,30.9869,30.9515,30.9869,36695.0
2017-06-15 13:05:00,35.05,35.05,35.03,35.03,16460.0,30.9781,30.9781,30.9604,30.9604,16460.0
2017-06-15 13:10:00,35.03,35.07,35.03,35.06,20615.0,30.9604,30.9957,30.9604,30.9869,20615.0
2017-06-15 13:15:00,35.06,35.06,35.03,35.04,8230.0,30.9869,30.9869,30.9604,30.9692,8230.0
2017-06-15 13:20:00,35.04,35.04,35.02,35.04,74225.0,30.9692,30.9692,30.9515,30.9692,74225.0
2017-06-15 13:25:00,35.03,35.04,35.01,35.01,9940.0,30.9604,30.9692,30.9427,30.9427,9940.0
2017-06-15 13:30:00,35.03,35.04,35.03,35.04,19775.0,30.9604,30.9692,30.9604,30.9692,19775.0
2017-06-15 13:35:00,35.04,35.06,35.04,35.06,62205.0,30.9692,30.9869,30.9692,30.9869,62205.0
2017-06-15 13:40:00,35.06,35.06,35.03,35.03,9460.0,30.9869,30.9869,30.9604,30.9604,9460.0
2017-06-15 13:45:00,35.02,35.02,35.01,35.02,9605.0,30.9515,30.9515,30.9427,30.9515,9605.0
2017-06-15 13:50:00,35.02,35.05,35.02,35.05,13650.0,30.9515,30.9781,30.9515,30.9781,13650.0
2017-06-15 13:55:00,35.04,35.04,35.02,35.02,13955.0,30.9692,30.9692,30.9515,30.9515,13955.0
2017-06-15 14:00:00,35.02,35.03,35.01,35.02,46535.0,30.9515,30.9604,30.9427,30.9515,46535.0
2017-06-15 14:05:00,35.02,35.03,35.01,35.03,47405.0,30.9515,30.9604,30.9427,30.9604,47405.0
2017-06-15 14:10:00,35.03,35.03,35.01,35.02,32100.0,30.9604,30.9604,30.9427,30.9515,32100.0
2017-06-15 14:15:00,35.02,35.03,35.01,35.01,40625.0,30.9515,30.9604,30.9427,30.9427,40625.0
2017-06-15 14:20:00,35.01,35.04,35.0,35.03,52765.0,30.9427,30.9692,30.9339,30.9604,52765.0
2017-06-15 14:25:00,35.04,35.05,35.02,35.02,46805.0,30.9692,30.9781,30.9515,30.9515,46805.0
2017-06-15 14:30:00,35.02,35.03,35.01,35.02,23460.0,30.9515,30.9604,30.9427,30.9515,23460.0
2017-06-15 14:35:00,35.02,35.02,35.0,35.01,37570.0,30.9515,30.9515,30.9339,30.9427,37570.0
2017-06-15 14:40:00,35.02,35.02,35.01,35.02,48995.0,30.9515,30.9515,30.9427,30.9515,48995.0
2017-06-15 14:45:00,35.02,35.04,35.01,35.03,35155.0,30.9515,30.9692,30.9427,30.9604,35155.0
2017-06-15 14:50:00,35.03,35.04,35.02,35.02,36785.0,30.9604,30.9692,30.9515,30.9515,36785.0
2017-06-15 14:55:00,35.02,35.03,35.01,35.02,35955.0,30.9515,30.9604,30.9427,30.9515,35955.0
2017-06-15 15:00:00,35.02,35.05,35.02,35.05,43885.0,30.9515,30.9781,30.9515,30.9781,43885.0
2017-06-15 15:05:00,35.04,35.06,35.03,35.06,33260.0,30.9692,30.9869,30.9604,30.9869,33260.0
2017-06-15 15:10:00,35.06,35.06,35.05,35.05,17740.0,30.9869,30.9869,30.9781,30.9781,17740.0
2017-06-15 15:15:00,35.04,35.06,35.04,35.05,36315.0,30.9692,30.9869,30.9692,30.9781,36315.0
2017-06-15 15:20:00,35.05,35.06,35.03,35.04,54405.0,30.9781,30.9869,30.9604,30.9692,54405.0
2017-06-15 15:25:00,35.05,35.06,35.04,35.05,38605.0,30.9781,30.9869,30.9692,30.9781,38605.0
2017-06-15 15:30:00,35.04,35.04,35.03,35.04,32990.0,30.9692,30.9692,30.9604,30.9692,32990.0
2017-06-15 15:35:00,35.04,35.04,34.99,35.0,51170.0,30.9692,30.9692,30.925,30.9339,51170.0
2017-06-15 15:40:00,35.0,35.0,34.98,34.99,34875.0,30.9339,30.9339,30.9162,30.925,34875.0
2017-06-15 15:45:00,34.99,35.01,34.99,35.0,69130.0,30.925,30.9427,30.925,30.9339,69130.0
2017-06-15 15:50:00,35.0,35.02,34.99,35.0,66235.0,30.9339,30.9515,30.925,30.9339,66235.0
2017-06-15 15:55:00,35.0,35.06,35.0,35.05,262810.0,30.9339,30.9869,30.9339,30.9781,262810.0
2017-06-16 09:30:00,35.03,35.03,34.91,34.92,598530.0,30.9604,30.9604,30.8543,30.8632,598530.0
2017-06-16 09:35:00,34.92,34.94,34.88,34.94,78995.0,30.8632,30.8808,30.8278,30.8808,78995.0
2017-06-16 09:40:00,34.94,34.95,34.89,34.89,24110.0,30.8808,30.8897,30.8367,30.8367,24110.0
2017-06-16 09:45:00,34.88,34.96,34.87,34.96,22155.0,30.8278,30.8985,30.819,30.8985,22155.0
2017-06-16 09:50:00,34.96,34.97,34.93,34.95,12200.0,30.8985,30.9074,30.872,30.8897,12200.0
2017-06-16 09:55:00,34.94,34.97,34.92,34.96,23975.0,30.8808,30.9074,30.8632,30.8985,23975.0
2017-06-16 10:00:00,34.94,34.95,34.91,34.95,28755.0,30.8808,30.8897,30.8543,30.8897,28755.0
2017-06-16 10:05:00,34.94,34.95,34.92,34.93,46880.0,30.8808,30.8897,30.8632,30.872,46880.0
2017-06-16 10:10:00,34.92,34.93,34.9,34.91,31150.0,30.8632,30.872,30.8455,30.8543,31150.0
2017-06-16 10:15:00,34.93,34.94,34.91,34.92,35010.0,30.872,30.8808,30.8543,30.8632,35010.0
2017-06-16 10:20:00,34.92,34.94,34.91,34.93,18740.0,30.8632,30.8808,30.8543,30.872,18740.0
2017-06-16 10:25:00,34.93,34.93,34.89,34.91,176715.0,30.872,30.872,30.8367,30.8543,176715.0
2017-06-16 10:30:00,34.91,34.91,34.9,34.9,50510.0,30.8543,30.8543,30.8455,30.8455,50510.0
2017-06-16 10:35:00,34.9,34.93,34.9,34.92,33240.0,30.8455,30.872,30.8455,30.8632,33240.0
2017-06-16 10:40:00,34.93,34.94,34.93,34.93,34275.0,30.872,30.8808,30.872,30.872,34275.0
2017-06-16 10:45:00,34.92,34.92,34.9,34.91,43615.0,30.8632,30.8632,30.8455,30.8543,43615.0
2017-06-16 10:50:00,34.91,34.91,34.86,34.86,36450.0,30.8543,30.8543,30.8101,30.8101,36450.0
2017-06-16 10:55:00,34.86,34.89,34.86,34.89,63945.0,30.8101,30.8367,30.8101,30.8367,63945.0
2017-06-16 11:00:00,34.9,34.9,34.88,34.88,12750.0,30.8455,30.8455,30.8278,30.8278,12750.0
2017-06-16 11:05:00,34.88,34.9,34.88,34.88,21105.0,30.8278,30.8455,30.8278,30.8278,21105.0
2017-06-16 11:10:00,34.88,34.88,34.85,34.86,30425.0,30.8278,30.8278,30.8013,30.8101,30425.0
2017-06-16 11:15:00,34.86,34.88,34.84,34.88,67695.0,30.8101,30.8278,30.7925,30.8278,67695.0
2017-06-16 11:20:00,34.88,34.88,34.86,34.87,11650.0,30.8278,30.8278,30.8101,30.819,11650.0
2017-06-16 11:25:00,34.86,34.88,34.85,34.88,27640.0,30.8101,30.8278,30.8013,30.8278,27640.0
2017-06-16 11:30:00,34.88,34.89,34.87,34.89,26440.0,30.8278,30.8367,30.819,30.8367,26440.0
2017-06-16 11:35:00,34.89,34.9,34.88,34.9,13035.0,30.8367,30.8455,30.8278,30.8455,13035.0
2017-06-16 11:40:00,34.9,34.9,34.88,34.9,94495.0,30.8455,30.8455,30.8278,30.8455,94495.0
2017-06-16 11:45:00,34.89,34.9,34.88,34.89,13225.0,30.8367,30.8455,30.8278,30.8367,13225.0
2017-06-16 11:50:00,34.89,34.91,34.89,34.9,14635.0,30.8367,30.8543,30.8367,30.8455,14635.0
2017-06-16 11:55:00,34.9,34.93,34.9,34.92,32920.0,30.8455,30.872,30.8455,30.8632,32920.0
2017-06-16 12:00:00,34.93,34.95,34.93,34.94,24870.0,30.872,30.8897,30.872,30.8808,24870.0
2017-06-16 12:05:00,34.95,34.96,34.94,34.94,81870.0,30.8897,30.8985,30.8808,30.8808,81870.0
2017-06-16 12:10:00,34.94,34.95,34.93,34.94,11590.0,30.8808,30.8897,30.872,30.8808,11590.0
2017-06-16 12:15:00,34.94,34.95,34.93,34.95,9855.0,30.8808,30.8897,30.872,30.8897,9855.0
2017-06-16 12:20:00,34.95,34.95,34.94,34.94,49990.0,30.8897,30.8897,30.8808,30.8808,49990.0
2017-06-16 12:25:00,34.94,34.95,34.94,34.95,25505.0,30.8808,30.8897,30.8808,30.8897,25505.0
2017-06-16 12:30:00,34.95,34.95,34.94,34.95,18635.0,30.8897,30.8897,30.8808,30.8897,18635.0
2017-06-16 12:35:00,34.95,34.96,34.94,34.94,16895.0,30.8897,30.8985,30.8808,30.8808,16895.0
2017-06-16 12:40:00,34.94,34.95,34.93,34.94,21910.0,30.8808,30.8897,30.872,30.8808,21910.0
2017-06-16 12:45:00,34.92,34.93,34.92,34.93,8240.0,30.8632,30.872,30.8632,30.872,8240.0
2017-06-16 12:50:00,34.93,34.93,34.92,34.92,8205.0,30.872,30.872,30.8632,30.8632,8205.0
2017-06-16 12:55:00,34.91,34.91,34.91,34.91,7780.0,30.8543,30.8543,30.8543,30.8543,7780.0
2017-06-16 13:00:00,34.9,34.91,34.9,34.91,3085.0,30.8455,30.8543,30.8455,30.8543,3085.0
2017-06-16 13:05:00,34.91,34.92,34.91,34.92,19020.0,30.8543,30.8632,30.8543,30.8632,19020.0
2017-06-16 13:10:00,34.92,34.92,34.9,34.9,6910.0,30.8632,30.8632,30.8455,30.8455,6910.0
2017-06-16 13:15:00,34.9,34.9,34.89,34.9,7710.0,30.8455,30.8455,30.8367,30.8455,7710.0
2017-06-16 13:20:00,34.91,34.92,34.9,34.91,18365.0,30.8543,30.8632,30.8455,30.8543,18365.0
2017-06-16 13:25:00,34.91,34.91,34.9,34.91,24940.0,30.8543,30.8543,30.8455,30.8543,24940.0
2017-06-16 13:30:00,34.9,34.91,34.9,34.91,22960.0,30.8455,30.8543,30.8455,30.8543,22960.0
2017-06-16 13:35:00,34.91,34.92,34.9,34.92,16250.0,30.8543,30.8632,30.8455,30.8632,16250.0
2017-06-16 13:40:00,34.92,34.92,34.91,34.92,25040.0,30.8632,30.8632,30.8543,30.8632,25040.0
2017-06-16 13:45:00,34.92,34.92,34.91,34.92,21745.0,30.8632,30.8632,30.8543,30.8632,21745.0
2017-06-16 13:50:00,34.92,34.92,34.91,34.92,59770.0,30.8632,30.8632,30.8543,30.8632,59770.0
2017-06-16 13:55:00,34.92,34.94,34.91,34.93,56390.0,30.8632,30.8808,30.8543,30.872,56390.0
2017-06-16 14:00:00,34.93,34.94,34.92,34.93,32430.0,30.872,30.8808,30.8632,30.872,32430.0
2017-06-16 14:05:00,34.92,34.94,34.92,34.94,125245.0,30.8632,30.8808,30.8632,30.8808,125245.0
2017-06-16 14:10:00,34.94,34.94,34.92,34.92,31950.0,30.8808,30.8808,30.8632,30.8632,31950.0
2017-06-16 14:15:00,34.92,34.92,34.91,34.91,22635.0,30.8632,30.8632,30.8543,30.8543,22635.0
2017-06-16 14:20:00,34.93,34.94,34.92,34.93,30450.0,30.872,30.8808,30.8632,30.872,30450.0
2017-06-16 14:25:00,34.93,34.93,34.91,34.92,21035.0,30.872,30.872,30.8543,30.8632,21035.0
2017-06-16 14:30:00,34.91,34.93,34.91,34.93,38670.0,30.8543,30.872,30.8543,30.872,38670.0
2017-06-16 14:35:00,34.93,34.93,34.91,34.92,66625.0,30.872,30.872,30.8543,30.8632,66625.0
2017-06-16 14:40:00,34.92,34.92,34.91,34.92,11200.0,30.8632,30.8632,30.8543,30.8632,11200.0
2017-06-16 14:45:00,34.92,34.93,34.92,34.93,40015.0,30.8632,30.872,30.8632,30.872,40015.0
2017-06-16 14:50:00,34.92,34.95,34.92,34.94,56365.0,30.8632,30.8897,30.8632,30.8808,56365.0
2017-06-16 14:55:00,34.94,34.95,34.94,34.95,12110.0,30.8808,30.8897,30.8808,30.8897,12110.0
2017-06-16 15:00:00,34.95,34.97,34.95,34.96,49035.0,30.8897,30.9074,30.8897,30.8985,49035.0
2017-06-16 15:05:00,34.96,34.97,34.95,34.95,32225.0,30.8985,30.9074,30.8897,30.8897,32225.0
2017-06-16 15:10:00,34.96,34.96,34.93,34.94,38360.0,30.8985,30.8985,30.872,30.8808,38360.0
2017-06-16 15:15:00,34.93,34.94,34.93,34.94,23575.0,30.872,30.8808,30.872,30.8808,23575.0
2017-06-16 15:20:00,34.93,34.95,34.93,34.95,35840.0,30.872,30.8897,30.872,30.8897,35840.0
2017-06-16 15:25:00,34.95,34.95,34.92,34.93,55065.0,30.8897,30.8897,30.8632,30.872,55065.0
2017-06-16 15:30:00,34.93,34.94,34.93,34.94,54375.0,30.872,30.8808,30.872,30.8808,54375.0
2017-06-16 15:35:00,34.94,34.96,34.94,34.96,37265.0,30.8808,30.8985,30.8808,30.8985,37265.0
2017-06-16 15:40:00,34.96,34.98,34.96,34.98,99355.0,30.8985,30.9162,30.8985,30.9162,99355.0
2017-06-16 15:45:00,34.98,35.0,34.98,35.0,162345.0,30.9162,30.9339,30.9162,30.9339,162345.0
2017-06-16 15:50:00,35.0,35.05,35.0,35.05,540125.0,30.9339,30.9781,30.9339,30.9781,540125.0
2017-06-16 15:55:00,35.05,35.05,35.03,35.04,453390.0,30.9781,30.9781,30.9604,30.9692,453390.0
2017-06-19 09:30:00,35.16,35.18,35.12,35.17,119165.0,31.0753,31.093,31.0399,31.0841,119165.0
2017-06-19 09:35:00,35.18,35.23,35.14,35.23,177300.0,31.093,31.1372,31.0576,31.1372,177300.0
2017-06-19 09:40:00,35.24,35.24,35.17,35.18,38370.0,31.146,31.146,31.0841,31.093,38370.0
2017-06-19 09:45:00,35.18,35.21,35.15,35.2,13915.0,31.093,31.1195,31.0664,31.1106,13915.0
2017-06-19 09:50:00,35.21,35.22,35.19,35.21,22655.0,31.1195,31.1283,31.1018,31.1195,22655.0
2017-06-19 09:55:00,35.21,35.21,35.17,35.2,21475.0,31.1195,31.1195,31.0841,31.1106,21475.0
2017-06-19 10:00:00,35.19,35.22,35.17,35.22,22440.0,31.1018,31.1283,31.0841,31.1283,22440.0
2017-06-19 10:05:00,35.21,35.24,35.2,35.21,40070.0,31.1195,31.146,31.1106,31.1195,40070.0
2017-06-19 10:10:00,35.21,35.22,35.18,35.19,131530.0,31.1195,31.1283,31.093,31.1018,131530.0
2017-06-19 10:15:00,35.2,35.21,35.19,35.2,409330.0,31.1106,31.1195,31.1018,31.1106,409330.0
2017-06-19 10:20:00,35.2,35.21,35.18,35.18,27610.0,31.1106,31.1195,31.093,31.093,27610.0
2017-06-19 10:25:00,35.18,35.21,35.18,35.21,45865.0,31.093,31.1195,31.093,31.1195,45865.0
2017-06-19 10:30:00,35.22,35.25,35.2,35.2,51765.0,31.1283,31.1548,31.1106,31.1106,51765.0
2017-06-19 10:35:00,35.21,35.21,35.18,35.21,23665.0,31.1195,31.1195,31.093,31.1195,23665.0
2017-06-19 10:40:00,35.22,35.24,35.21,35.23,27640.0,31.1283,31.146,31.1195,31.1372,27640.0
2017-06-19 10:45:00,35.23,35.23,35.21,35.22,59130.0,31.1372,31.1372,31.1195,31.1283,59130.0
2017-06-19 10:50:00,35.24,35.24,35.22,35.22,9100.0,31.146,31.146,31.1283,31.1283,9100.0
2017-06-19 10:55:00,35.22,35.22,35.18,35.18,8175.0,31.1283,31.1283,31.093,31.093,8175.0
2017-06-19 11:00:00,35.17,35.17,35.15,35.16,77165.0,31.0841,31.0841,31.0664,31.0753,77165.0
2017-06-19 11:05:00,35.15,35.18,35.15,35.17,48905.0,31.0664,31.093,31.0664,31.0841,48905.0
2017-06-19 11:10:00,35.18,35.2,35.18,35.2,10985.0,31.093,31.1106,31.093,31.1106,10985.0
2017-06-19 11:15:00,35.2,35.22,35.18,35.18,79525.0,31.1106,31.1283,31.093,31.093,79525.0
2017-06-19 11:20:00,35.18,35.18,35.15,35.16,97160.0,31.093,31.093,31.0664,31.0753,97160.0
2017-06-19 11:25:00,35.16,35.16,35.12,35.15,104210.0,31.0753,31.0753,31.0399,31.0664,104210.0
2017-06-19 11:30:00,35.15,35.16,35.15,35.16,19185.0,31.0664,31.0753,31.0664,31.0753,19185.0
2017-06-19 11:35:00,35.16,35.19,35.16,35.19,62515.0,31.0753,31.1018,31.0753,31.1018,62515.0
2017-06-19 11:40:00,35.19,35.19,35.16,35.17,26690.0,31.1018,31.1018,31.0753,31.0841,26690.0
2017-06-19 11:45:00,35.17,35.18,35.17,35.17,22320.0,31.0841,31.093,31.0841,31.0841,22320.0
2017-06-19 11:50:00,35.17,35.17,35.16,35.16,19870.0,31.0841,31.0841,31.0753,31.0753,19870.0
2017-06-19 11:55:00,35.16,35.19,35.16,35.18,36805.0,31.0753,31.1018,31.0753,31.093,36805.0
2017-06-19 12:00:00,35.18,35.21,35.18,35.21,21765.0,31.093,31.1195,31.093,31.1195,21765.0
2017-06-19 12:05:00,35.21,35.22,35.19,35.2,8305.0,31.1195,31.1283,31.1018,31.1106,8305.0
2017-06-19 12:10:00,35.22,35.22,35.2,35.2,9085.0,31.1283,31.1283,31.1106,31.1106,9085.0
2017-06-19 12:15:00,35.2,35.22,35.2,35.21,34635.0,31.1106,31.1283,31.1106,31.1195,34635.0
2017-06-19 12:20:00,35.21,35.22,35.2,35.21,53060.0,31.1195,31.1283,31.1106,31.1195,53060.0
2017-06-19 12:25:00,35.21,35.21,35.21,35.21,47665.0,31.1195,31.1195,31.1195,31.1195,47665.0
2017-06-19 12:30:00,35.2,35.2,35.17,35.18,12540.0,31.1106,31.1106,31.0841,31.093,12540.0
2017-06-19 12:35:00,35.17,35.2,35.17,35.2,9945.0,31.0841,31.1106,31.0841,31.1106,9945.0
2017-06-19 12:40:00,35.21,35.21,35.2,35.21,11570.0,31.1195,31.1195,31.1106,31.1195,11570.0
2017-06-19 12:45:00,35.22,35.22,35.2,35.2,19545.0,31.1283,31.1283,31.1106,31.1106,19545.0
2017-06-19 12:50:00,35.21,35.23,35.21,35.23,15385.0,31.1195,31.1372,31.1195,31.1372,15385.0
2017-06-19 12:55:00,35.24,35.26,35.24,35.25,38740.0,31.146,31.1637,31.146,31.1548,38740.0
2017-06-19 13:00:00,35.25,35.27,35.25,35.26,10125.0,31.1548,31.1725,31.1548,31.1637,10125.0
2017-06-19 13:05:00,35.27,35.28,35.27,35.28,8645.0,31.1725,31.1813,31.1725,31.1813,8645.0
2017-06-19 13:10:00,35.28,35.28,35.27,35.27,3535.0,31.1813,31.1813,31.1725,31.1725,3535.0
2017-06-19 13:15:00,35.26,35.27,35.26,35.26,9895.0,31.1637,31.1725,31.1637,31.1637,9895.0
2017-06-19 13:20:00,35.28,35.28,35.28,35.28,1000.0,31.1813,31.1813,31.1813,31.1813,1000.0
2017-06-19 13:25:00,35.28,35.28,35.25,35.26,22560.0,31.1813,31.1813,31.1548,31.1637,22560.0
2017-06-19 13:30:00,35.26,35.29,35.26,35.29,29980.0,31.1637,31.1902,31.1637,31.1902,29980.0
2017-06-19 13:35:00,35.29,35.3,35.28,35.28,14800.0,31.1902,31.199,31.1813,31.1813,14800.0
2017-06-19 13:40:00,35.26,35.26,35.26,35.26,1200.0,31.1637,31.1637,31.1637,31.1637,1200.0
2017-06-19 13:45:00,35.26,35.26,35.25,35.25,7060.0,31.1637,31.1637,31.1548,31.1548,7060.0
2017-06-19 13:50:00,35.25,35.26,35.25,35.26,13365.0,31.1548,31.1637,31.1548,31.1637,13365.0
2017-06-19 13:55:00,35.26,35.26,35.24,35.24,10490.0,31.1637,31.1637,31.146,31.146,10490.0
2017-06-19 14:00:00,35.24,35.25,35.22,35.22,54135.0,31.146,31.1548,31.1283,31.1283,54135.0
2017-06-19 14:05:00,35.22,35.23,35.21,35.22,15700.0,31.1283,31.1372,31.1195,31.1283,15700.0
2017-06-19 14:10:00,35.22,35.23,35.2,35.2,10920.0,31.1283,31.1372,31.1106,31.1106,10920.0
2017-06-19 14:15:00,35.2,35.2,35.18,35.19,37450.0,31.1106,31.1106,31.093,31.1018,37450.0
2017-06-19 14:20:00,35.19,35.19,35.15,35.16,62485.0,31.1018,31.1018,31.0664,31.0753,62485.0
2017-06-19 14:25:00,35.15,35.19,35.15,35.18,26195.0,31.0664,31.1018,31.0664,31.093,26195.0
2017-06-19 14:30:00,35.2,35.21,35.2,35.2,15615.0,31.1106,31.1195,31.1106,31.1106,15615.0
2017-06-19 14:35:00,35.2,35.2,35.18,35.18,25235.0,31.1106,31.1106,31.093,31.093,25235.0
2017-06-19 14:40:00,35.19,35.21,35.19,35.21,14065.0,31.1018,31.1195,31.1018,31.1195,14065.0
2017-06-19 14:45:00,35.21,35.23,35.2,35.2,28330.0,31.1195,31.1372,31.1106,31.1106,28330.0
2017-06-19 14:50:00,35.2,35.2,35.19,35.2,43640.0,31.1106,31.1106,31.1018,31.1106,43640.0
2017-06-19 14:55:00,35.2,35.2,35.19,35.2,48715.0,31.1106,31.1106,31.1018,31.1106,48715.0
2017-06-19 15:00:00,35.2,35.2,35.19,35.19,16485.0,31.1106,31.1106,31.1018,31.1018,16485.0
2017-06-19 15:05:00,35.18,35.2,35.18,35.2,26290.0,31.093,31.1106,31.093,31.1106,26290.0
2017-06-19 15:10:00,35.2,35.2,35.19,35.2,18320.0,31.1106,31.1106,31.1018,31.1106,18320.0
2017-06-19 15:15:00,35.2,35.21,35.2,35.21,58800.0,31.1106,31.1195,31.1106,31.1195,58800.0
2017-06-19 15:20:00,35.2,35.21,35.2,35.21,15710.0,31.1106,31.1195,31.1106,31.1195,15710.0
2017-06-19 15:25:00,35.21,35.23,35.21,35.23,30500.0,31.1195,31.1372,31.1195,31.1372,30500.0
2017-06-19 15:30:00,35.22,35.23,35.22,35.23,29415.0,31.1283,31.1372,31.1283,31.1372,29415.0
2017-06-19 15:35:00,35.23,35.25,35.23,35.24,44380.0,31.1372,31.1548,31.1372,31.146,44380.0
2017-06-19 15:40:00,35.24,35.25,35.23,35.24,32130.0,31.146,31.1548,31.1372,31.146,32130.0
2017-06-19 15:45:00,35.25,35.27,35.25,35.27,49470.0,31.1548,31.1725,31.1548,31.1725,49470.0
2017-06-19 15:50:00,35.27,35.29,35.27,35.28,24105.0,31.1725,31.1902,31.1725,31.1813,24105.0
2017-06-19 15:55:00,35.27,35.27,35.25,35.26,244815.0,31.1725,31.1725,31.1548,31.1637,244815.0
2017-06-20 09:30:00,35.16,35.17,35.12,35.14,126910.0,31.0753,31.0841,31.0399,31.0576,126910.0
2017-06-20 09:35:00,35.14,35.15,35.1,35.14,40480.0,31.0576,31.0664,31.0223,31.0576,40480.0
2017-06-20 09:40:00,35.13,35.15,35.13,35.14,72625.0,31.0488,31.0664,31.0488,31.0576,72625.0
2017-06-20 09:45:00,35.13,35.13,35.1,35.11,93175.0,31.0488,31.0488,31.0223,31.0311,93175.0
2017-06-20 09:50:00,35.1,35.12,35.09,35.1,71500.0,31.0223,31.0399,31.0134,31.0223,71500.0
2017-06-20 09:55:00,35.08,35.08,35.04,35.04,39685.0,31.0046,31.0046,30.9692,30.9692,39685.0
2017-06-20 10:00:00,35.03,35.05,35.02,35.04,27915.0,30.9604,30.9781,30.9515,30.9692,27915.0
2017-06-20 10:05:00,35.03,35.07,35.03,35.06,30380.0,30.9604,30.9957,30.9604,30.9869,30380.0
2017-06-20 10:10:00,35.05,35.06,35.03,35.03,21510.0,30.9781,30.9869,30.9604,30.9604,21510.0
2017-06-20 10:15:00,35.03,35.06,35.03,35.05,29445.0,30.9604,30.9869,30.9604,30.9781,29445.0
2017-06-20 10:20:00,35.05,35.05,35.02,35.02,25485.0,30.9781,30.9781,30.9515,30.9515,25485.0
2017-06-20 10:25:00,35.02,35.03,34.98,34.99,25545.0,30.9515,30.9604,30.9162,30.925,25545.0
2017-06-20 10:30:00,34.98,35.01,34.98,35.01,64510.0,30.9162,30.9427,30.9162,30.9427,64510.0
2017-06-20 10:35:00,34.99,35.0,34.95,34.96,126660.0,30.925,30.9339,30.8897,30.8985,126660.0
2017-06-20 10:40:00,34.96,35.0,34.96,34.99,72835.0,30.8985,30.9339,30.8985,30.925,72835.0
2017-06-20 10:45:00,34.98,35.0,34.97,35.0,26120.0,30.9162,30.9339,30.9074,30.9339,26120.0
2017-06-20 10:50:00,35.0,35.02,34.99,35.0,38595.0,30.9339,30.9515,30.925,30.9339,38595.0
2017-06-20 10:55:00,35.0,35.01,34.98,35.01,39830.0,30.9339,30.9427,30.9162,30.9427,39830.0
2017-06-20 11:00:00,35.0,35.0,34.99,34.99,49775.0,30.9339,30.9339,30.925,30.925,49775.0
2017-06-20 11:05:00,34.99,35.0,34.99,35.0,29955.0,30.925,30.9339,30.925,30.9339,29955.0
2017-06-20 11:10:00,34.98,34.98,34.96,34.96,29910.0,30.9162,30.9162,30.8985,30.8985,29910.0
2017-06-20 11:15:00,34.96,34.96,34.93,34.95,17910.0,30.8985,30.8985,30.872,30.8897,17910.0
2017-06-20 11:20:00,34.95,34.95,34.93,34.93,89040.0,30.8897,30.8897,30.872,30.872,89040.0
2017-06-20 11:25:00,34.92,34.94,34.92,34.94,43980.0,30.8632,30.8808,30.8632,30.8808,43980.0
2017-06-20 11:30:00,34.94,34.96,34.93,34.95,26845.0,30.8808,30.8985,30.872,30.8897,26845.0
2017-06-20 11:35:00,34.95,34.95,34.92,34.93,22075.0,30.8897,30.8897,30.8632,30.872,22075.0
2017-06-20 11:40:00,34.93,34.98,34.93,34.98,15950.0,30.872,30.9162,30.872,30.9162,15950.0
2017-06-20 11:45:00,34.98,34.98,34.96,34.97,27265.0,30.9162,30.9162,30.8985,30.9074,27265.0
2017-06-20 11:50:00,34.97,34.98,34.97,34.98,21720.0,30.9074,30.9162,30.9074,30.9162,21720.0
2017-06-20 11:55:00,34.97,35.0,34.96,34.96,38510.0,30.9074,30.9339,30.8985,30.8985,38510.0
2017-06-20 12:00:00,34.97,34.98,34.96,34.97,47835.0,30.9074,30.9162,30.8985,30.9074,47835.0
2017-06-20 12:05:00,34.96,34.98,34.96,34.97,17450.0,30.8985,30.9162,30.8985,30.9074,17450.0
2017-06-20 12:10:00,34.97,34.97,34.96,34.96,51480.0,30.9074,30.9074,30.8985,30.8985,51480.0
2017-06-20 12:15:00,34.96,34.97,34.92,34.93,45675.0,30.8985,30.9074,30.8632,30.872,45675.0
2017-06-20 12:20:00,34.93,34.94,34.89,34.9,53165.0,30.872,30.8808,30.8367,30.8455,53165.0
2017-06-20 12:25:00,34.91,34.93,34.89,34.92,58245.0,30.8543,30.872,30.8367,30.8632,58245.0
2017-06-20 12:30:00,34.92,34.93,34.91,34.92,25220.0,30.8632,30.872,30.8543,30.8632,25220.0
2017-06-20 12:35:00,34.93,34.94,34.92,34.92,55795.0,30.872,30.8808,30.8632,30.8632,55795.0
2017-06-20 12:40:00,34.92,34.94,34.92,34.93,25250.0,30.8632,30.8808,30.8632,30.872,25250.0
2017-06-20 12:45:00,34.93,34.93,34.91,34.92,26995.0,30.872,30.872,30.8543,30.8632,26995.0
2017-06-20 12:50:00,34.92,34.94,34.92,34.93,11880.0,30.8632,30.8808,30.8632,30.872,11880.0
2017-06-20 12:55:00,34.94,34.97,34.93,34.96,62150.0,30.8808,30.9074,30.872,30.8985,62150.0
2017-06-20 13:00:00,34.97,34.98,34.97,34.98,6435.0,30.9074,30.9162,30.9074,30.9162,6435.0
2017-06-20 13:05:00,34.97,34.97,34.96,34.97,8530.0,30.9074,30.9074,30.8985,30.9074,8530.0
2017-06-20 13:10:00,34.96,34.97,34.96,34.96,8375.0,30.8985,30.9074,30.8985,30.8985,8375.0
2017-06-20 13:15:00,34.95,34.97,34.95,34.95,22540.0,30.8897,30.9074,30.8897,30.8897,22540.0
2017-06-20 13:20:00,34.97,34.98,34.97,34.98,12010.0,30.9074,30.9162,30.9074,30.9162,12010.0
2017-06-20 13:25:00,34.98,34.98,34.96,34.97,16745.0,30.9162,30.9162,30.8985,30.9074,16745.0
2017-06-20 13:30:00,34.97,34.98,34.96,34.98,22080.0,30.9074,30.9162,30.8985,30.9162,22080.0
2017-06-20 13:35:00,34.99,34.99,34.97,34.97,14465.0,30.925,30.925,30.9074,30.9074,14465.0
2017-06-20 13:40:00,34.97,34.97,34.95,34.97,18960.0,30.9074,30.9074,30.8897,30.9074,18960.0
2017-06-20 13:45:00,34.96,34.97,34.96,34.96,10920.0,30.8985,30.9074,30.8985,30.8985,10920.0
2017-06-20 13:50:00,34.96,34.96,34.95,34.96,21985.0,30.8985,30.8985,30.8897,30.8985,21985.0
2017-06-20 13:55:00,34.96,34.96,34.94,34.95,8115.0,30.8985,30.8985,30.8808,30.8897,8115.0
2017-06-20 14:00:00,34.96,34.98,34.96,34.96,22580.0,30.8985,30.9162,30.8985,30.8985,22580.0
2017-06-20 14:05:00,34.96,34.97,34.95,34.96,16065.0,30.8985,30.9074,30.8897,30.8985,16065.0
2017-06-20 14:10:00,34.96,34.96,34.95,34.96,8250.0,30.8985,30.8985,30.8897,30.8985,8250.0
2017-06-20 14:15:00,34.95,34.95,34.94,34.95,31815.0,30.8897,30.8897,30.8808,30.8897,31815.0
2017-06-20 14:20:00,34.95,34.96,34.94,34.94,35760.0,30.8897,30.8985,30.8808,30.8808,35760.0
2017-06-20 14:25:00,34.94,34.94,34.93,34.94,28765.0,30.8808,30.8808,30.872,30.8808,28765.0
2017-06-20 14:30:00,34.94,34.96,34.94,34.94,34930.0,30.8808,30.8985,30.8808,30.8808,34930.0
2017-06-20 14:35:00,34.94,34.94,34.91,34.93,113300.0,30.8808,30.8808,30.8543,30.872,113300.0
2017-06-20 14:40:00,34.93,34.93,34.92,34.93,21655.0,30.872,30.872,30.8632,30.872,21655.0
2017-06-20 14:45:00,34.93,34.93,34.91,34.91,42980.0,30.872,30.872,30.8543,30.8543,42980.0
2017-06-20 14:50:00,34.91,34.94,34.91,34.93,100060.0,30.8543,30.8808,30.8543,30.872,100060.0
2017-06-20 14:55:00,34.93,34.94,34.91,34.91,45495.0,30.872,30.8808,30.8543,30.8543,45495.0
2017-06-20 15:00:00,34.92,34.93,34.91,34.92,90300.0,30.8632,30.872,30.8543,30.8632,90300.0
2017-06-20 15:05:00,34.93,34.93,34.9,34.91,17870.0,30.872,30.872,30.8455,30.8543,17870.0
2017-06-20 15:10:00,34.91,34.93,34.91,34.93,60515.0,30.8543,30.872,30.8543,30.872,60515.0
2017-06-20 15:15:00,34.93,34.95,34.93,34.93,41485.0,30.872,30.8897,30.872,30.872,41485.0
2017-06-20 15:20:00,34.93,34.93,34.92,34.93,19840.0,30.872,30.872,30.8632,30.872,19840.0
2017-06-20 15:25:00,34.93,34.95,34.91,34.94,64975.0,30.872,30.8897,30.8543,30.8808,64975.0
2017-06-20 15:30:00,34.94,34.94,34.89,34.9,42180.0,30.8808,30.8808,30.8367,30.8455,42180.0
2017-06-20 15:35:00,34.91,34.92,34.89,34.91,29175.0,30.8543,30.8632,30.8367,30.8543,29175.0
2017-06-20 15:40:00,34.91,34.92,34.89,34.9,27480.0,30.8543,30.8632,30.8367,30.8455,27480.0
2017-06-20 15:45:00,34.9,34.9,34.87,34.87,60545.0,30.8455,30.8455,30.819,30.819,60545.0
2017-06-20 15:50:00,34.88,34.89,34.88,34.88,33710.0,30.8278,30.8367,30.8278,30.8278,33710.0
2017-06-20 15:55:00,34.88,34.89,34.88,34.88,241285.0,30.8278,30.8367,30.8278,30.8278,241285.0
2017-06-21 09:30:00,34.95,34.96,34.85,34.85,144220.0,30.8897,30.8985,30.8013,30.8013,144220.0
2017-06-21 09:35:00,34.84,34.87,34.82,34.85,362520.0,30.7925,30.819,30.7748,30.8013,362520.0
2017-06-21 09:40:00,34.85,34.9,34.85,34.88,310870.0,30.8013,30.8455,30.8013,30.8278,310870.0
2017-06-21 09:45:00,34.88,34.91,34.87,34.88,18520.0,30.8278,30.8543,30.819,30.8278,18520.0
2017-06-21 09:50:00,34.89,34.91,34.88,34.88,31345.0,30.8367,30.8543,30.8278,30.8278,31345.0
2017-06-21 09:55:00,34.9,34.9,34.87,34.87,20485.0,30.8455,30.8455,30.819,30.819,20485.0
2017-06-21 10:00:00,34.87,34.91,34.87,34.88,43265.0,30.819,30.8543,30.819,30.8278,43265.0
2017-06-21 10:05:00,34.88,34.9,34.87,34.88,29830.0,30.8278,30.8455,30.819,30.8278,29830.0
2017-06-21 10:10:00,34.88,34.89,34.85,34.85,47345.0,30.8278,30.8367,30.8013,30.8013,47345.0
2017-06-21 10:15:00,34.85,34.88,34.85,34.86,43215.0,30.8013,30.8278,30.8013,30.8101,43215.0
2017-06-21 10:20:00,34.87,34.89,34.87,34.89,16400.0,30.819,30.8367,30.819,30.8367,16400.0
2017-06-21 10:25:00,34.89,34.89,34.86,34.89,17295.0,30.8367,30.8367,30.8101,30.8367,17295.0
2017-06-21 10:30:00,34.9,34.95,34.9,34.94,36860.0,30.8455,30.8897,30.8455,30.8808,36860.0
2017-06-21 10:35:00,34.95,34.95,34.9,34.93,64235.0,30.8897,30.8897,30.8455,30.872,64235.0
2017-06-21 10:40:00,34.94,34.98,34.93,34.96,41345.0,30.8808,30.9162,30.872,30.8985,41345.0
2017-06-21 10:45:00,34.95,34.95,34.92,34.92,45075.0,30.8897,30.8897,30.8632,30.8632,45075.0
2017-06-21 10:50:00,34.92,34.93,34.9,34.9,24310.0,30.8632,30.872,30.8455,30.8455,24310.0
2017-06-21 10:55:00,34.91,34.91,34.88,34.88,36240.0,30.8543,30.8543,30.8278,30.8278,36240.0
2017-06-21 11:00:00,34.87,34.88,34.83,34.84,44555.0,30.819,30.8278,30.7836,30.7925,44555.0
2017-06-21 11:05:00,34.84,34.85,34.83,34.83,23160.0,30.7925,30.8013,30.7836,30.7836,23160.0
2017-06-21 11:10:00,34.83,34.83,34.8,34.8,44615.0,30.7836,30.7836,30.7571,30.7571,44615.0
2017-06-21 11:15:00,34.79,34.8,34.77,34.79,115300.0,30.7483,30.7571,30.7306,30.7483,115300.0
2017-06-21 11:20:00,34.78,34.82,34.78,34.8,32170.0,30.7394,30.7748,30.7394,30.7571,32170.0
2017-06-21 11:25:00,34.8,34.8,34.79,34.79,24905.0,30.7571,30.7571,30.7483,30.7483,24905.0
2017-06-21 11:30:00,34.8,34.82,34.79,34.79,20020.0,30.7571,30.7748,30.7483,30.7483,20020.0
2017-06-21 11:35:00,34.8,34.8,34.78,34.78,30710.0,30.7571,30.7571,30.7394,30.7394,30710.0
2017-06-21 11:40:00,34.78,34.83,34.78,34.82,46820.0,30.7394,30.7836,30.7394,30.7748,46820.0
2017-06-21 11:45:00,34.82,34.82,34.81,34.82,23905.0,30.7748,30.7748,30.7659,30.7748,23905.0
2017-06-21 11:50:00,34.83,34.83,34.82,34.82,20520.0,30.7836,30.7836,30.7748,30.7748,20520.0
2017-06-21 11:55:00,34.82,34.85,34.82,34.85,11750.0,30.7748,30.8013,30.7748,30.8013,11750.0
2017-06-21 12:00:00,34.85,34.85,34.82,34.82,27220.0,30.8013,30.8013,30.7748,30.7748,27220.0
2017-06-21 12:05:00,34.81,34.82,34.8,34.82,26865.0,30.7659,30.7748,30.7571,30.7748,26865.0
2017-06-21 12:10:00,34.83,34.83,34.82,34.82,56635.0,30.7836,30.7836,30.7748,30.7748,56635.0
2017-06-21 12:15:00,34.81,34.81,34.79,34.79,20110.0,30.7659,30.7659,30.7483,30.7483,20110.0
2017-06-21 12:20:00,34.79,34.82,34.79,34.81,12610.0,30.7483,30.7748,30.7483,30.7659,12610.0
2017-06-21 12:25:00,34.82,34.82,34.81,34.81,17875.0,30.7748,30.7748,30.7659,30.7659,17875.0
2017-06-21 12:30:00,34.81,34.83,34.81,34.81,10470.0,30.7659,30.7836,30.7659,30.7659,10470.0
2017-06-21 12:35:00,34.8,34.8,34.78,34.79,18800.0,30.7571,30.7571,30.7394,30.7483,18800.0
2017-06-21 12:40:00,34.79,34.79,34.75,34.75,50575.0,30.7483,30.7483,30.7129,30.7129,50575.0
2017-06-21 12:45:00,34.75,34.77,34.74,34.74,20120.0,30.7129,30.7306,30.7041,30.7041,20120.0
2017-06-21 12:50:00,34.75,34.76,34.74,34.75,16420.0,30.7129,30.7218,30.7041,30.7129,16420.0
2017-06-21 12:55:00,34.75,34.75,34.71,34.72,15785.0,30.7129,30.7129,30.6776,30.6864,15785.0
2017-06-21 13:00:00,34.72,34.73,34.72,34.72,46995.0,30.6864,30.6952,30.6864,30.6864,46995.0
2017-06-21 13:05:00,34.73,34.74,34.72,34.74,43860.0,30.6952,30.7041,30.6864,30.7041,43860.0
2017-06-21 13:10:00,34.73,34.74,34.72,34.72,21925.0,30.6952,30.7041,30.6864,30.6864,21925.0
2017-06-21 13:15:00,34.72,34.75,34.72,34.74,11735.0,30.6864,30.7129,30.6864,30.7041,11735.0
2017-06-21 13:20:00,34.74,34.75,34.74,34.74,18895.0,30.7041,30.7129,30.7041,30.7041,18895.0
2017-06-21 13:25:00,34.75,34.76,34.74,34.75,30495.0,30.7129,30.7218,30.7041,30.7129,30495.0
2017-06-21 13:30:00,34.76,34.76,34.74,34.75,19900.0,30.7218,30.7218,30.7041,30.7129,19900.0
2017-06-21 13:35:00,34.74,34.74,34.72,34.73,77935.0,30.7041,30.7041,30.6864,30.6952,77935.0
2017-06-21 13:40:00,34.74,34.74,34.73,34.73,16425.0,30.7041,30.7041,30.6952,30.6952,16425.0
2017-06-21 13:45:00,34.73,34.73,34.72,34.72,9165.0,30.6952,30.6952,30.6864,30.6864,9165.0
2017-06-21 13:50:00,34.71,34.72,34.67,34.68,23030.0,30.6776,30.6864,30.6422,30.651,23030.0
2017-06-21 13:55:00,34.67,34.68,34.66,34.68,24940.0,30.6422,30.651,30.6334,30.651,24940.0
2017-06-21 14:00:00,34.68,34.69,34.67,34.67,21680.0,30.651,30.6599,30.6422,30.6422,21680.0
2017-06-21 14:05:00,34.67,34.69,34.66,34.68,38970.0,30.6422,30.6599,30.6334,30.651,38970.0
2017-06-21 14:10:00,34.68,34.69,34.67,34.68,22845.0,30.651,30.6599,30.6422,30.651,22845.0
2017-06-21 14:15:00,34.69,34.7,34.68,34.68,45475.0,30.6599,30.6687,30.651,30.651,45475.0
2017-06-21 14:20:00,34.68,34.69,34.68,34.68,10165.0,30.651,30.6599,30.651,30.651,10165.0
2017-06-21 14:25:00,34.67,34.68,34.66,34.67,12970.0,30.6422,30.651,30.6334,30.6422,12970.0
2017-06-21 14:30:00,34.67,34.69,34.67,34.67,23340.0,30.6422,30.6599,30.6422,30.6422,23340.0
2017-06-21 14:35:00,34.68,34.72,34.67,34.72,51000.0,30.651,30.6864,30.6422,30.6864,51000.0
2017-06-21 14:40:00,34.72,34.73,34.71,34.72,69220.0,30.6864,30.6952,30.6776,30.6864,69220.0
2017-06-21 14:45:00,34.71,34.72,34.7,34.7,53130.0,30.6776,30.6864,30.6687,30.6687,53130.0
2017-06-21 14:50:00,34.71,34.72,34.7,34.71,28845.0,30.6776,30.6864,30.6687,30.6776,28845.0
2017-06-21 14:55:00,34.7,34.7,34.68,34.69,44625.0,30.6687,30.6687,30.651,30.6599,44625.0
2017-06-21 15:00:00,34.69,34.7,34.67,34.68,43830.0,30.6599,30.6687,30.6422,30.651,43830.0
2017-06-21 15:05:00,34.68,34.7,34.68,34.69,79500.0,30.651,30.6687,30.651,30.6599,79500.0
2017-06-21 15:10:00,34.71,34.71,34.69,34.69,29735.0,30.6776,30.6776,30.6599,30.6599,29735.0
2017-06-21 15:15:00,34.68,34.69,34.68,34.69,23290.0,30.651,30.6599,30.651,30.6599,23290.0
2017-06-21 15:20:00,34.69,34.69,34.68,34.69,21200.0,30.6599,30.6599,30.651,30.6599,21200.0
2017-06-21 15:25:00,34.69,34.7,34.68,34.69,17030.0,30.6599,30.6687,30.651,30.6599,17030.0
2017-06-21 15:30:00,34.69,34.69,34.68,34.68,33640.0,30.6599,30.6599,30.651,30.651,33640.0
2017-06-21 15:35:00,34.68,34.69,34.64,34.64,84470.0,30.651,30.6599,30.6157,30.6157,84470.0
2017-06-21 15:40:00,34.63,34.66,34.63,34.66,72530.0,30.6069,30.6334,30.6069,30.6334,72530.0
2017-06-21 15:45:00,34.65,34.68,34.65,34.67,87460.0,30.6245,30.651,30.6245,30.6422,87460.0
2017-06-21 15:50:00,34.67,34.67,34.64,34.66,42450.0,30.6422,30.6422,30.6157,30.6334,42450.0
2017-06-21 15:55:00,34.66,34.69,34.64,34.67,284250.0,30.6334,30.6599,30.6157,30.6422,284250.0
2017-06-22 09:30:00,34.67,34.72,34.65,34.7,157690.0,30.6422,30.6864,30.6245,30.6687,157690.0
2017-06-22 09:35:00,34.7,34.71,34.63,34.64,45355.0,30.6687,30.6776,30.6069,30.6157,45355.0
2017-06-22 09:40:00,34.64,34.64,34.6,34.64,39625.0,30.6157,30.6157,30.5803,30.6157,39625.0
2017-06-22 09:45:00,34.63,34.67,34.62,34.66,38395.0,30.6069,30.6422,30.598,30.6334,38395.0
2017-06-22 09:50:00,34.66,34.69,34.64,34.67,40055.0,30.6334,30.6599,30.6157,30.6422,40055.0
2017-06-22 09:55:00,34.68,34.69,34.66,34.66,44155.0,30.651,30.6599,30.6334,30.6334,44155.0
2017-06-22 10:00:00,34.67,34.67,34.61,34.64,32790.0,30.6422,30.6422,30.5892,30.6157,32790.0
2017-06-22 10:05:00,34.62,34.62,34.58,34.58,22420.0,30.598,30.598,30.5627,30.5627,22420.0
2017-06-22 10:10:00,34.58,34.6,34.57,34.6,17950.0,30.5627,30.5803,30.5538,30.5803,17950.0
2017-06-22 10:15:00,34.6,34.6,34.58,34.59,16655.0,30.5803,30.5803,30.5627,30.5715,16655.0
2017-06-22 10:20:00,34.58,34.58,34.54,34.56,45905.0,30.5627,30.5627,30.5273,30.545,45905.0
2017-06-22 10:25:00,34.55,34.57,34.55,34.56,11770.0,30.5362,30.5538,30.5362,30.545,11770.0
2017-06-22 10:30:00,34.56,34.57,34.55,34.55,33380.0,30.545,30.5538,30.5362,30.5362,33380.0
2017-06-22 10:35:00,34.57,34.57,34.56,34.57,7220.0,30.5538,30.5538,30.545,30.5538,7220.0
2017-06-22 10:40:00,34.57,34.6,34.56,34.6,22470.0,30.5538,30.5803,30.545,30.5803,22470.0
2017-06-22 10:45:00,34.61,34.66,34.61,34.66,26510.0,30.5892,30.6334,30.5892,30.6334,26510.0
2017-06-22 10:50:00,34.66,34.68,34.66,34.68,21760.0,30.6334,30.651,30.6334,30.651,21760.0
2017-06-22 10:55:00,34.68,34.69,34.66,34.67,44440.0,30.651,30.6599,30.6334,30.6422,44440.0
2017-06-22 11:00:00,34.68,34.68,34.67,34.67,19560.0,30.651,30.651,30.6422,30.6422,19560.0
2017-06-22 11:05:00,34.69,34.72,34.69,34.7,33855.0,30.6599,30.6864,30.6599,30.6687,33855.0
2017-06-22 11:10:00,34.69,34.71,34.69,34.7,16615.0,30.6599,30.6776,30.6599,30.6687,16615.0
2017-06-22 11:15:00,34.7,34.7,34.67,34.67,22815.0,30.6687,30.6687,30.6422,30.6422,22815.0
2017-06-22 11:20:00,34.67,34.7,34.67,34.7,17220.0,30.6422,30.6687,30.6422,30.6687,17220.0
2017-06-22 11:25:00,34.7,34.71,34.69,34.7,12060.0,30.6687,30.6776,30.6599,30.6687,12060.0
2017-06-22 11:30:00,34.7,34.7,34.68,34.68,44065.0,30.6687,30.6687,30.651,30.651,44065.0
2017-06-22 11:35:00,34.68,34.68,34.66,34.68,55055.0,30.651,30.651,30.6334,30.651,55055.0
2017-06-22 11:40:00,34.68,34.69,34.68,34.68,32625.0,30.651,30.6599,30.651,30.651,32625.0
2017-06-22 11:45:00,34.68,34.7,34.68,34.7,21895.0,30.651,30.6687,30.651,30.6687,21895.0
2017-06-22 11:50:00,34.7,34.72,34.7,34.72,7425.0,30.6687,30.6864,30.6687,30.6864,7425.0
2017-06-22 11:55:00,34.71,34.73,34.71,34.73,12360.0,30.6776,30.6952,30.6776,30.6952,12360.0
2017-06-22 12:00:00,34.74,34.75,34.74,34.74,26250.0,30.7041,30.7129,30.7041,30.7041,26250.0
2017-06-22 12:05:00,34.75,34.75,34.73,34.74,29670.0,30.7129,30.7129,30.6952,30.7041,29670.0
2017-06-22 12:10:00,34.73,34.75,34.73,34.74,32530.0,30.6952,30.7129,30.6952,30.7041,32530.0
2017-06-22 12:15:00,34.74,34.74,34.73,34.74,42090.0,30.7041,30.7041,30.6952,30.7041,42090.0
2017-06-22 12:20:00,34.74,34.76,34.73,34.76,11760.0,30.7041,30.7218,30.6952,30.7218,11760.0
2017-06-22 12:25:00,34.76,34.76,34.75,34.75,12690.0,30.7218,30.7218,30.7129,30.7129,12690.0
2017-06-22 12:30:00,34.76,34.76,34.75,34.75,34395.0,30.7218,30.7218,30.7129,30.7129,34395.0
2017-06-22 12:35:00,34.75,34.76,34.74,34.74,20215.0,30.7129,30.7218,30.7041,30.7041,20215.0
2017-06-22 12:40:00,34.74,34.75,34.74,34.75,17655.0,30.7041,30.7129,30.7041,30.7129,17655.0
2017-06-22 12:45:00,34.76,34.77,34.75,34.76,8635.0,30.7218,30.7306,30.7129,30.7218,8635.0
2017-06-22 12:50:00,34.77,34.77,34.75,34.76,43760.0,30.7306,30.7306,30.7129,30.7218,43760.0
2017-06-22 12:55:00,34.76,34.76,34.75,34.75,25780.0,30.7218,30.7218,30.7129,30.7129,25780.0
2017-06-22 13:00:00,34.76,34.76,34.75,34.76,30465.0,30.7218,30.7218,30.7129,30.7218,30465.0
2017-06-22 13:05:00,34.76,34.76,34.76,34.76,7435.0,30.7218,30.7218,30.7218,30.7218,7435.0
2017-06-22 13:10:00,34.76,34.76,34.74,34.74,30460.0,30.7218,30.7218,30.7041,30.7041,30460.0
2017-06-22 13:15:00,34.74,34.74,34.72,34.74,47480.0,30.7041,30.7041,30.6864,30.7041,47480.0
2017-06-22 13:20:00,34.73,34.74,34.73,34.73,18130.0,30.6952,30.7041,30.6952,30.6952,18130.0
2017-06-22 13:25:00,34.74,34.76,34.73,34.76,21660.0,30.7041,30.7218,30.6952,30.7218,21660.0
2017-06-22 13:30:00,34.75,34.76,34.75,34.76,5825.0,30.7129,30.7218,30.7129,30.7218,5825.0
2017-06-22 13:35:00,34.76,34.76,34.74,34.74,14770.0,30.7218,30.7218,30.7041,30.7041,14770.0
2017-06-22 13:40:00,34.74,34.75,34.74,34.75,9755.0,30.7041,30.7129,30.7041,30.7129,9755.0
2017-06-22 13:45:00,34.75,34.76,34.75,34.76,21250.0,30.7129,30.7218,30.7129,30.7218,21250.0
2017-06-22 13:50:00,34.76,34.77,34.75,34.76,29280.0,30.7218,30.7306,30.7129,30.7218,29280.0
2017-06-22 13:55:00,34.76,34.77,34.76,34.76,43995.0,30.7218,30.7306,30.7218,30.7218,43995.0
2017-06-22 14:00:00,34.76,34.77,34.76,34.77,61870.0,30.7218,30.7306,30.7218,30.7306,61870.0
2017-06-22 14:05:00,34.77,34.78,34.76,34.76,15790.0,30.7306,30.7394,30.7218,30.7218,15790.0
2017-06-22 14:10:00,34.75,34.78,34.75,34.77,17365.0,30.7129,30.7394,30.7129,30.7306,17365.0
2017-06-22 14:15:00,34.78,34.78,34.77,34.77,24025.0,30.7394,30.7394,30.7306,30.7306,24025.0
2017-06-22 14:20:00,34.77,34.77,34.76,34.76,9755.0,30.7306,30.7306,30.7218,30.7218,9755.0
2017-06-22 14:25:00,34.75,34.78,34.75,34.77,25030.0,30.7129,30.7394,30.7129,30.7306,25030.0
2017-06-22 14:30:00,34.77,34.77,34.76,34.77,23185.0,30.7306,30.7306,30.7218,30.7306,23185.0
2017-06-22 14:35:00,34.76,34.76,34.75,34.76,9950.0,30.7218,30.7218,30.7129,30.7218,9950.0
2017-06-22 14:40:00,34.75,34.78,34.75,34.78,21610.0,30.7129,30.7394,30.7129,30.7394,21610.0
2017-06-22 14:45:00,34.77,34.78,34.76,34.76,24870.0,30.7306,30.7394,30.7218,30.7218,24870.0
2017-06-22 14:50:00,34.78,34.78,34.76,34.76,6935.0,30.7394,30.7394,30.7218,30.7218,6935.0
2017-06-22 14:55:00,34.77,34.79,34.76,34.79,35940.0,30.7306,30.7483,30.7218,30.7483,35940.0
2017-06-22 15:00:00,34.79,34.8,34.78,34.79,12940.0,30.7483,30.7571,30.7394,30.7483,12940.0
2017-06-22 15:05:00,34.78,34.8,34.78,34.8,54470.0,30.7394,30.7571,30.7394,30.7571,54470.0
2017-06-22 15:10:00,34.79,34.79,34.77,34.77,13625.0,30.7483,30.7483,30.7306,30.7306,13625.0
2017-06-22 15:15:00,34.77,34.77,34.76,34.76,15355.0,30.7306,30.7306,30.7218,30.7218,15355.0
2017-06-22 15:20:00,34.77,34.78,34.77,34.77,36440.0,30.7306,30.7394,30.7306,30.7306,36440.0
2017-06-22 15:25:00,34.77,34.77,34.75,34.76,10980.0,30.7306,30.7306,30.7129,30.7218,10980.0
2017-06-22 15:30:00,34.75,34.76,34.73,34.74,58980.0,30.7129,30.7218,30.6952,30.7041,58980.0
2017-06-22 15:35:00,34.74,34.75,34.71,34.72,50195.0,30.7041,30.7129,30.6776,30.6864,50195.0
2017-06-22 15:40:00,34.71,34.72,34.7,34.7,28545.0,30.6776,30.6864,30.6687,30.6687,28545.0
2017-06-22 15:45:00,34.7,34.71,34.7,34.7,69985.0,30.6687,30.6776,30.6687,30.6687,69985.0
2017-06-22 15:50:00,34.7,34.71,34.69,34.7,68705.0,30.6687,30.6776,30.6599,30.6687,68705.0
2017-06-22 15:55:00,34.7,34.73,34.7,34.72,491360.0,30.6687,30.6952,30.6687,30.6864,491360.0
2017-06-23 09:30:00,34.76,34.76,34.7,34.72,90805.0,30.7218,30.7218,30.6687,30.6864,90805.0
2017-06-23 09:35:00,34.72,34.72,34.66,34.67,23525.0,30.6864,30.6864,30.6334,30.6422,23525.0
2017-06-23 09:40:00,34.66,34.71,34.66,34.71,17965.0,30.6334,30.6776,30.6334,30.6776,17965.0
2017-06-23 09:45:00,34.69,34.71,34.67,34.7,173400.0,30.6599,30.6776,30.6422,30.6687,173400.0
2017-06-23 09:50:00,34.7,34.72,34.7,34.72,18165.0,30.6687,30.6864,30.6687,30.6864,18165.0
2017-06-23 09:55:00,34.71,34.78,34.71,34.78,9110.0,30.6776,30.7394,30.6776,30.7394,9110.0
2017-06-23 10:00:00,34.79,34.81,34.78,34.8,25110.0,30.7483,30.7659,30.7394,30.7571,25110.0
2017-06-23 10:05:00,34.8,34.81,34.79,34.81,24700.0,30.7571,30.7659,30.7483,30.7659,24700.0
2017-06-23 10:10:00,34.81,34.81,34.78,34.8,19550.0,30.7659,30.7659,30.7394,30.7571,19550.0
2017-06-23 10:15:00,34.81,34.81,34.79,34.8,33145.0,30.7659,30.7659,30.7483,30.7571,33145.0
2017-06-23 10:20:00,34.81,34.85,34.81,34.84,76460.0,30.7659,30.8013,30.7659,30.7925,76460.0
2017-06-23 10:25:00,34.84,34.85,34.84,34.84,16060.0,30.7925,30.8013,30.7925,30.7925,16060.0
2017-06-23 10:30:00,34.86,34.88,34.85,34.87,37055.0,30.8101,30.8278,30.8013,30.819,37055.0
2017-06-23 10:35:00,34.87,34.87,34.85,34.87,6475.0,30.819,30.819,30.8013,30.819,6475.0
2017-06-23 10:40:00,34.88,34.91,34.88,34.91,10180.0,30.8278,30.8543,30.8278,30.8543,10180.0
2017-06-23 10:45:00,34.91,34.92,34.9,34.9,19450.0,30.8543,30.8632,30.8455,30.8455,19450.0
2017-06-23 10:50:00,34.91,34.93,34.91,34.93,18015.0,30.8543,30.872,30.8543,30.872,18015.0
2017-06-23 10:55:00,34.93,34.93,34.92,34.92,5985.0,30.872,30.872,30.8632,30.8632,5985.0
2017-06-23 11:00:00,34.93,34.93,34.92,34.93,30800.0,30.872,30.872,30.8632,30.872,30800.0
2017-06-23 11:05:00,34.93,34.94,34.92,34.94,97525.0,30.872,30.8808,30.8632,30.8808,97525.0
2017-06-23 11:10:00,34.93,34.94,34.91,34.92,11055.0,30.872,30.8808,30.8543,30.8632,11055.0
2017-06-23 11:15:00,34.91,34.93,34.91,34.92,35195.0,30.8543,30.872,30.8543,30.8632,35195.0
2017-06-23 11:20:00,34.92,34.95,34.91,34.94,48050.0,30.8632,30.8897,30.8543,30.8808,48050.0
2017-06-23 11:25:00,34.95,34.95,34.93,34.94,21170.0,30.8897,30.8897,30.872,30.8808,21170.0
2017-06-23 11:30:00,34.94,34.94,34.91,34.93,56720.0,30.8808,30.8808,30.8543,30.872,56720.0
2017-06-23 11:35:00,34.93,34.93,34.92,34.92,29835.0,30.872,30.872,30.8632,30.8632,29835.0
2017-06-23 11:40:00,34.92,34.93,34.9,34.91,41815.0,30.8632,30.872,30.8455,30.8543,41815.0
2017-06-23 11:45:00,34.91,34.93,34.91,34.93,24145.0,30.8543,30.872,30.8543,30.872,24145.0
2017-06-23 11:50:00,34.92,34.94,34.92,34.93,60145.0,30.8632,30.8808,30.8632,30.872,60145.0
2017-06-23 11:55:00,34.93,34.93,34.91,34.92,39305.0,30.872,30.872,30.8543,30.8632,39305.0
2017-06-23 12:00:00,34.91,34.93,34.91,34.92,13245.0,30.8543,30.872,30.8543,30.8632,13245.0
2017-06-23 12:05:00,34.92,34.92,34.9,34.9,36145.0,30.8632,30.8632,30.8455,30.8455,36145.0
2017-06-23 12:10:00,34.9,34.91,34.9,34.9,18260.0,30.8455,30.8543,30.8455,30.8455,18260.0
2017-06-23 12:15:00,34.91,34.92,34.9,34.91,13010.0,30.8543,30.8632,30.8455,30.8543,13010.0
2017-06-23 12:20:00,34.91,34.92,34.9,34.9,37160.0,30.8543,30.8632,30.8455,30.8455,37160.0
2017-06-23 12:25:00,34.9,34.91,34.89,34.9,41160.0,30.8455,30.8543,30.8367,30.8455,41160.0
2017-06-23 12:30:00,34.89,34.92,34.89,34.91,23175.0,30.8367,30.8632,30.8367,30.8543,23175.0
2017-06-23 12:35:00,34.91,34.91,34.9,34.91,6970.0,30.8543,30.8543,30.8455,30.8543,6970.0
2017-06-23 12:40:00,34.91,34.92,34.91,34.92,9735.0,30.8543,30.8632,30.8543,30.8632,9735.0
2017-06-23 12:45:00,34.92,34.93,34.92,34.92,57230.0,30.8632,30.872,30.8632,30.8632,57230.0
2017-06-23 12:50:00,34.92,34.93,34.92,34.93,19290.0,30.8632,30.872,30.8632,30.872,19290.0
2017-06-23 12:55:00,34.92,34.92,34.91,34.91,20550.0,30.8632,30.8632,30.8543,30.8543,20550.0
2017-06-23 13:00:00,34.9,34.91,34.88,34.88,13960.0,30.8455,30.8543,30.8278,30.8278,13960.0
2017-06-23 13:05:00,34.88,34.88,34.86,34.87,55235.0,30.8278,30.8278,30.8101,30.819,55235.0
2017-06-23 13:10:00,34.87,34.88,34.87,34.88,13440.0,30.819,30.8278,30.819,30.8278,13440.0
2017-06-23 13:15:00,34.88,34.89,34.88,34.89,55630.0,30.8278,30.8367,30.8278,30.8367,55630.0
2017-06-23 13:20:00,34.89,34.89,34.88,34.89,19955.0,30.8367,30.8367,30.8278,30.8367,19955.0
2017-06-23 13:25:00,34.88,34.9,34.88,34.89,27470.0,30.8278,30.8455,30.8278,30.8367,27470.0
2017-06-23 13:30:00,34.89,34.9,34.89,34.9,32400.0,30.8367,30.8455,30.8367,30.8455,32400.0
2017-06-23 13:35:00,34.9,34.9,34.88,34.9,42715.0,30.8455,30.8455,30.8278,30.8455,42715.0
2017-06-23 13:40:00,34.89,34.9,34.89,34.89,29730.0,30.8367,30.8455,30.8367,30.8367,29730.0
2017-06-23 13:45:00,34.9,34.91,34.89,34.91,18580.0,30.8455,30.8543,30.8367,30.8543,18580.0
2017-06-23 13:50:00,34.92,34.93,34.91,34.93,74705.0,30.8632,30.872,30.8543,30.872,74705.0
2017-06-23 13:55:00,34.93,34.93,34.91,34.91,112675.0,30.872,30.872,30.8543,30.8543,112675.0
2017-06-23 14:00:00,34.91,34.92,34.9,34.9,16165.0,30.8543,30.8632,30.8455,30.8455,16165.0
2017-06-23 14:05:00,34.91,34.91,34.9,34.9,21350.0,30.8543,30.8543,30.8455,30.8455,21350.0
2017-06-23 14:10:00,34.91,34.91,34.9,34.9,44525.0,30.8543,30.8543,30.8455,30.8455,44525.0
2017-06-23 14:15:00,34.9,34.91,34.9,34.9,21345.0,30.8455,30.8543,30.8455,30.8455,21345.0
2017-06-23 14:20:00,34.91,34.91,34.89,34.89,21835.0,30.8543,30.8543,30.8367,30.8367,21835.0
2017-06-23 14:25:00,34.89,34.9,34.88,34.9,20775.0,30.8367,30.8455,30.8278,30.8455,20775.0
2017-06-23 14:30:00,34.89,34.91,34.88,34.91,44590.0,30.8367,30.8543,30.8278,30.8543,44590.0
2017-06-23 14:35:00,34.91,34.91,34.88,34.88,41310.0,30.8543,30.8543,30.8278,30.8278,41310.0
2017-06-23 14:40:00,34.88,34.89,34.87,34.87,14780.0,30.8278,30.8367,30.819,30.819,14780.0
2017-06-23 14:45:00,34.87,34.89,34.87,34.88,31650.0,30.819,30.8367,30.819,30.8278,31650.0
2017-06-23 14:50:00,34.89,34.89,34.88,34.89,22295.0,30.8367,30.8367,30.8278,30.8367,22295.0
2017-06-23 14:55:00,34.89,34.89,34.87,34.88,25020.0,30.8367,30.8367,30.819,30.8278,25020.0
2017-06-23 15:00:00,34.88,34.88,34.83,34.85,30930.0,30.8278,30.8278,30.7836,30.8013,30930.0
2017-06-23 15:05:00,34.84,34.86,34.84,34.85,77145.0,30.7925,30.8101,30.7925,30.8013,77145.0
2017-06-23 15:10:00,34.86,34.88,34.86,34.88,86135.0,30.8101,30.8278,30.8101,30.8278,86135.0
2017-06-23 15:15:00,34.87,34.88,34.86,34.87,24110.0,30.819,30.8278,30.8101,30.819,24110.0
2017-06-23 15:20:00,34.87,34.87,34.86,34.86,14495.0,30.819,30.819,30.8101,30.8101,14495.0
2017-06-23 15:25:00,34.86,34.87,34.84,34.85,73040.0,30.8101,30.819,30.7925,30.8013,73040.0
2017-06-23 15:30:00,34.85,34.87,34.85,34.87,25175.0,30.8013,30.819,30.8013,30.819,25175.0
2017-06-23 15:35:00,34.86,34.87,34.83,34.83,19245.0,30.8101,30.819,30.7836,30.7836,19245.0
2017-06-23 15:40:00,34.84,34.87,34.84,34.87,55185.0,30.7925,30.819,30.7925,30.819,55185.0
2017-06-23 15:45:00,34.86,34.89,34.86,34.88,45210.0,30.8101,30.8367,30.8101,30.8278,45210.0
2017-06-23 15:50:00,34.88,34.88,34.84,34.86,182960.0,30.8278,30.8278,30.7925,30.8101,182960.0
2017-06-23 15:55:00,34.87,34.88,34.85,34.86,342080.0,30.819,30.8278,30.8013,30.8101,342080.0
2017-06-26 09:30:00,34.97,35.01,34.96,34.97,89850.0,30.9074,30.9427,30.8985,30.9074,89850.0
2017-06-26 09:35:00,34.97,35.0,34.93,35.0,99375.0,30.9074,30.9339,30.872,30.9339,99375.0
2017-06-26 09:40:00,35.0,35.04,34.99,35.03,64675.0,30.9339,30.9692,30.925,30.9604,64675.0
2017-06-26 09:45:00,35.03,35.05,34.99,35.0,34945.0,30.9604,30.9781,30.925,30.9339,34945.0
2017-06-26 09:50:00,35.0,35.04,35.0,35.04,13720.0,30.9339,30.9692,30.9339,30.9692,13720.0
2017-06-26 09:55:00,35.05,35.09,35.05,35.08,59100.0,30.9781,31.0134,30.9781,31.0046,59100.0
2017-06-26 10:00:00,35.08,35.08,35.04,35.04,64505.0,31.0046,31.0046,30.9692,30.9692,64505.0
2017-06-26 10:05:00,35.05,35.07,35.04,35.07,50005.0,30.9781,30.9957,30.9692,30.9957,50005.0
2017-06-26 10:10:00,35.07,35.07,35.04,35.04,33215.0,30.9957,30.9957,30.9692,30.9692,33215.0
2017-06-26 10:15:00,35.04,35.05,35.01,35.03,32890.0,30.9692,30.9781,30.9427,30.9604,32890.0
2017-06-26 10:20:00,35.02,35.03,35.01,35.03,22260.0,30.9515,30.9604,30.9427,30.9604,22260.0
2017-06-26 10:25:00,35.04,35.05,35.02,35.04,33365.0,30.9692,30.9781,30.9515,30.9692,33365.0
2017-06-26 10:30:00,35.04,35.04,34.99,35.0,38100.0,30.9692,30.9692,30.925,30.9339,38100.0
2017-06-26 10:35:00,35.0,35.0,34.97,34.98,47550.0,30.9339,30.9339,30.9074,30.9162,47550.0
2017-06-26 10:40:00,34.96,34.96,34.92,34.93,47640.0,30.8985,30.8985,30.8632,30.872,47640.0
2017-06-26 10:45:00,34.92,34.93,34.9,34.91,53995.0,30.8632,30.872,30.8455,30.8543,53995.0
2017-06-26 10:50:00,34.88,34.92,34.88,34.91,82095.0,30.8278,30.8632,30.8278,30.8543,82095.0
2017-06-26 10:55:00,34.92,34.92,34.87,34.91,93760.0,30.8632,30.8632,30.819,30.8543,93760.0
2017-06-26 11:00:00,34.91,34.92,34.86,34.86,167070.0,30.8543,30.8632,30.8101,30.8101,167070.0
2017-06-26 11:05:00,34.85,34.89,34.84,34.88,57680.0,30.8013,30.8367,30.7925,30.8278,57680.0
2017-06-26 11:10:00,34.88,34.91,34.87,34.91,49120.0,30.8278,30.8543,30.819,30.8543,49120.0
2017-06-26 11:15:00,34.91,34.93,34.9,34.93,49615.0,30.8543,30.872,30.8455,30.872,49615.0
2017-06-26 11:20:00,34.93,34.98,34.92,34.97,65340.0,30.872,30.9162,30.8632,30.9074,65340.0
2017-06-26 11:25:00,34.97,34.98,34.97,34.97,38060.0,30.9074,30.9162,30.9074,30.9074,38060.0
2017-06-26 11:30:00,34.98,34.98,34.96,34.97,99310.0,30.9162,30.9162,30.8985,30.9074,99310.0
2017-06-26 11:35:00,34.97,35.01,34.96,34.99,101190.0,30.9074,30.9427,30.8985,30.925,101190.0
2017-06-26 11:40:00,35.0,35.04,35.0,35.02,39800.0,30.9339,30.9692,30.9339,30.9515,39800.0
2017-06-26 11:45:00,35.01,35.01,35.0,35.01,21365.0,30.9427,30.9427,30.9339,30.9427,21365.0
2017-06-26 11:50:00,35.02,35.02,35.01,35.01,17705.0,30.9515,30.9515,30.9427,30.9427,17705.0
2017-06-26 11:55:00,35.0,35.01,34.99,34.99,22145.0,30.9339,30.9427,30.925,30.925,22145.0
2017-06-26 12:00:00,34.99,35.02,34.99,35.02,37885.0,30.925,30.9515,30.925,30.9515,37885.0
2017-06-26 12:05:00,35.02,35.02,35.0,35.01,39320.0,30.9515,30.9515,30.9339,30.9427,39320.0
2017-06-26 12:10:00,35.02,35.02,35.0,35.01,54925.0,30.9515,30.9515,30.9339,30.9427,54925.0
2017-06-26 12:15:00,35.01,35.01,34.98,34.98,85960.0,30.9427,30.9427,30.9162,30.9162,85960.0
2017-06-26 12:20:00,34.98,35.02,34.98,35.01,43745.0,30.9162,30.9515,30.9162,30.9427,43745.0
2017-06-26 12:25:00,35.01,35.02,34.99,34.99,24450.0,30.9427,30.9515,30.925,30.925,24450.0
2017-06-26 12:30:00,34.99,35.0,34.98,35.0,25870.0,30.925,30.9339,30.9162,30.9339,25870.0
2017-06-26 12:35:00,35.0,35.01,35.0,35.0,27210.0,30.9339,30.9427,30.9339,30.9339,27210.0
2017-06-26 12:40:00,35.01,35.01,35.0,35.01,20810.0,30.9427,30.9427,30.9339,30.9427,20810.0
2017-06-26 12:45:00,35.01,35.01,34.99,35.0,54790.0,30.9427,30.9427,30.925,30.9339,54790.0
2017-06-26 12:50:00,34.99,35.03,34.99,35.02,62815.0,30.925,30.9604,30.925,30.9515,62815.0
2017-06-26 12:55:00,35.02,35.03,35.01,35.03,22430.0,30.9515,30.9604,30.9427,30.9604,22430.0
2017-06-26 13:00:00,35.03,35.03,35.01,35.01,17135.0,30.9604,30.9604,30.9427,30.9427,17135.0
2017-06-26 13:05:00,35.01,35.02,35.01,35.02,25685.0,30.9427,30.9515,30.9427,30.9515,25685.0
2017-06-26 13:10:00,35.02,35.02,35.0,35.0,53860.0,30.9515,30.9515,30.9339,30.9339,53860.0
2017-06-26 13:15:00,35.0,35.0,34.99,34.99,38750.0,30.9339,30.9339,30.925,30.925,38750.0
2017-06-26 13:20:00,34.99,34.99,34.98,34.99,92860.0,30.925,30.925,30.9162,30.925,92860.0
2017-06-26 13:25:00,35.0,35.01,34.99,35.01,73040.0,30.9339,30.9427,30.925,30.9427,73040.0
2017-06-26 13:30:00,35.0,35.02,35.0,35.02,51270.0,30.9339,30.9515,30.9339,30.9515,51270.0
2017-06-26 13:35:00,35.01,35.01,35.0,35.01,41470.0,30.9427,30.9427,30.9339,30.9427,41470.0
2017-06-26 13:40:00,35.01,35.01,34.98,34.99,161405.0,30.9427,30.9427,30.9162,30.925,161405.0
2017-06-26 13:45:00,34.99,34.99,34.97,34.97,168625.0,30.925,30.925,30.9074,30.9074,168625.0
2017-06-26 13:50:00,34.97,34.99,34.97,34.99,59315.0,30.9074,30.925,30.9074,30.925,59315.0
2017-06-26 13:55:00,34.99,35.0,34.99,35.0,97585.0,30.925,30.9339,30.925,30.9339,97585.0
2017-06-26 14:00:00,35.0,35.0,34.99,35.0,81235.0,30.9339,30.9339,30.925,30.9339,81235.0
2017-06-26 14:05:00,35.0,35.01,34.99,34.99,38505.0,30.9339,30.9427,30.925,30.925,38505.0
2017-06-26 14:10:00,34.99,34.99,34.97,34.98,50060.0,30.925,30.925,30.9074,30.9162,50060.0
2017-06-26 14:15:00,34.98,34.99,34.97,34.98,43865.0,30.9162,30.925,30.9074,30.9162,43865.0
2017-06-26 14:20:00,34.98,34.99,34.98,34.98,39050.0,30.9162,30.925,30.9162,30.9162,39050.0
2017-06-26 14:25:00,34.98,35.0,34.98,35.0,46025.0,30.9162,30.9339,30.9162,30.9339,46025.0
2017-06-26 14:30:00,34.99,35.0,34.97,35.0,81145.0,30.925,30.9339,30.9074,30.9339,81145.0
2017-06-26 14:35:00,35.0,35.02,35.0,35.01,41135.0,30.9339,30.9515,30.9339,30.9427,41135.0
2017-06-26 14:40:00,35.02,35.03,35.01,35.02,54950.0,30.9515,30.9604,30.9427,30.9515,54950.0
2017-06-26 14:45:00,35.02,35.03,35.02,35.03,56705.0,30.9515,30.9604,30.9515,30.9604,56705.0
2017-06-26 14:50:00,35.03,35.05,35.03,35.04,59915.0,30.9604,30.9781,30.9604,30.9692,59915.0
2017-06-26 14:55:00,35.05,35.05,35.03,35.05,59850.0,30.9781,30.9781,30.9604,30.9781,59850.0
2017-06-26 15:00:00,35.05,35.06,35.03,35.06,52125.0,30.9781,30.9869,30.9604,30.9869,52125.0
2017-06-26 15:05:00,35.06,35.07,35.06,35.07,38180.0,30.9869,30.9957,30.9869,30.9957,38180.0
2017-06-26 15:10:00,35.07,35.08,35.06,35.08,44450.0,30.9957,31.0046,30.9869,31.0046,44450.0
2017-06-26 15:15:00,35.08,35.08,35.05,35.06,68695.0,31.0046,31.0046,30.9781,30.9869,68695.0
2017-06-26 15:20:00,35.06,35.07,35.04,35.05,56115.0,30.9869,30.9957,30.9692,30.9781,56115.0
2017-06-26 15:25:00,35.05,35.05,35.04,35.05,32080.0,30.9781,30.9781,30.9692,30.9781,32080.0
2017-06-26 15:30:00,35.05,35.05,35.03,35.04,45530.0,30.9781,30.9781,30.9604,30.9692,45530.0
2017-06-26 15:35:00,35.04,35.06,35.04,35.04,67835.0,30.9692,30.9869,30.9692,30.9692,67835.0
2017-06-26 15:40:00,35.04,35.04,35.01,35.02,68340.0,30.9692,30.9692,30.9427,30.9515,68340.0
2017-06-26 15:45:00,35.02,35.03,35.02,35.03,99155.0,30.9515,30.9604,30.9515,30.9604,99155.0
2017-06-26 15:50:00,35.03,35.04,35.0,35.0,138365.0,30.9604,30.9692,30.9339,30.9339,138365.0
2017-06-26 15:55:00,35.0,35.01,34.98,34.99,548660.0,30.9339,30.9427,30.9162,30.925,548660.0
2017-06-27 09:30:00,34.86,34.86,34.82,34.82,172310.0,30.9174,30.9174,30.8819,30.8819,172310.0
2017-06-27 09:35:00,34.83,34.86,34.8,34.8,36765.0,30.8908,30.9174,30.8642,30.8642,36765.0
2017-06-27 09:40:00,34.79,34.8,34.77,34.8,31045.0,30.8553,30.8642,30.8376,30.8642,31045.0
2017-06-27 09:45:00,34.81,34.81,34.77,34.77,68515.0,30.873,30.873,30.8376,30.8376,68515.0
2017-06-27 09:50:00,34.78,34.82,34.77,34.81,102375.0,30.8464,30.8819,30.8376,30.873,102375.0
2017-06-27 09:55:00,34.82,34.82,34.77,34.78,98970.0,30.8819,30.8819,30.8376,30.8464,98970.0
2017-06-27 10:00:00,34.78,34.81,34.78,34.81,135020.0,30.8464,30.873,30.8464,30.873,135020.0
2017-06-27 10:05:00,34.81,34.83,34.78,34.8,127795.0,30.873,30.8908,30.8464,30.8642,127795.0
2017-06-27 10:10:00,34.8,34.84,34.8,34.84,186925.0,30.8642,30.8996,30.8642,30.8996,186925.0
2017-06-27 10:15:00,34.84,34.84,34.81,34.84,155390.0,30.8996,30.8996,30.873,30.8996,155390.0
2017-06-27 10:20:00,34.84,34.87,34.83,34.85,258415.0,30.8996,30.9262,30.8908,30.9085,258415.0
2017-06-27 10:25:00,34.85,34.87,34.84,34.85,188340.0,30.9085,30.9262,30.8996,30.9085,188340.0
2017-06-27 10:30:00,34.85,34.88,34.85,34.88,202280.0,30.9085,30.9351,30.9085,30.9351,202280.0
2017-06-27 10:35:00,34.87,34.9,34.87,34.9,154365.0,30.9262,30.9529,30.9262,30.9529,154365.0
2017-06-27 10:40:00,34.9,34.92,34.9,34.92,216190.0,30.9529,30.9706,30.9529,30.9706,216190.0
2017-06-27 10:45:00,34.92,34.93,34.89,34.91,245520.0,30.9706,30.9795,30.944,30.9617,245520.0
2017-06-27 10:50:00,34.91,34.93,34.9,34.9,244810.0,30.9617,30.9795,30.9529,30.9529,244810.0
2017-06-27 10:55:00,34.9,34.93,34.9,34.91,552565.0,30.9529,30.9795,30.9529,30.9617,552565.0
2017-06-27 11:00:00,34.91,34.92,34.9,34.91,197140.0,30.9617,30.9706,30.9529,30.9617,197140.0
2017-06-27 11:05:00,34.91,34.92,34.9,34.91,126610.0,30.9617,30.9706,30.9529,30.9617,126610.0
2017-06-27 11:10:00,34.91,34.91,34.89,34.9,101980.0,30.9617,30.9617,30.944,30.9529,101980.0
2017-06-27 11:15:00,34.9,34.9,34.87,34.87,118790.0,30.9529,30.9529,30.9262,30.9262,118790.0
2017-06-27 11:20:00,34.88,34.9,34.87,34.87,109420.0,30.9351,30.9529,30.9262,30.9262,109420.0
2017-06-27 11:25:00,34.87,34.89,34.87,34.87,125555.0,30.9262,30.944,30.9262,30.9262,125555.0
2017-06-27 11:30:00,34.87,34.89,34.87,34.88,117280.0,30.9262,30.944,30.9262,30.9351,117280.0
2017-06-27 11:35:00,34.88,34.88,34.86,34.87,176255.0,30.9351,30.9351,30.9174,30.9262,176255.0
2017-06-27 11:40:00,34.88,34.89,34.87,34.89,128750.0,30.9351,30.944,30.9262,30.944,128750.0
2017-06-27 11:45:00,34.89,34.91,34.89,34.91,140855.0,30.944,30.9617,30.944,30.9617,140855.0
2017-06-27 11:50:00,34.91,34.92,34.89,34.89,137315.0,30.9617,30.9706,30.944,30.944,137315.0
2017-06-27 11:55:00,34.9,34.91,34.89,34.9,161815.0,30.9529,30.9617,30.944,30.9529,161815.0
2017-06-27 12:00:00,34.9,34.9,34.88,34.89,104080.0,30.9529,30.9529,30.9351,30.944,104080.0
2017-06-27 12:05:00,34.89,34.9,34.88,34.89,51850.0,30.944,30.9529,30.9351,30.944,51850.0
2017-06-27 12:10:00,34.88,34.9,34.88,34.9,17430.0,30.9351,30.9529,30.9351,30.9529,17430.0
2017-06-27 12:15:00,34.89,34.89,34.86,34.86,133215.0,30.944,30.944,30.9174,30.9174,133215.0
2017-06-27 12:20:00,34.86,34.88,34.86,34.88,45545.0,30.9174,30.9351,30.9174,30.9351,45545.0
2017-06-27 12:25:00,34.87,34.87,34.86,34.87,96580.0,30.9262,30.9262,30.9174,30.9262,96580.0
2017-06-27 12:30:00,34.87,34.87,34.86,34.87,105845.0,30.9262,30.9262,30.9174,30.9262,105845.0
2017-06-27 12:35:00,34.86,34.86,34.83,34.84,168690.0,30.9174,30.9174,30.8908,30.8996,168690.0
2017-06-27 12:40:00,34.84,34.84,34.83,34.83,93985.0,30.8996,30.8996,30.8908,30.8908,93985.0
2017-06-27 12:45:00,34.83,34.84,34.83,34.84,98965.0,30.8908,30.8996,30.8908,30.8996,98965.0
2017-06-27 12:50:00,34.83,34.85,34.83,34.84,133445.0,30.8908,30.9085,30.8908,30.8996,133445.0
2017-06-27 12:55:00,34.84,34.84,34.83,34.84,75895.0,30.8996,30.8996,30.8908,30.8996,75895.0
2017-06-27 13:00:00,34.83,34.84,34.83,34.84,104285.0,30.8908,30.8996,30.8908,30.8996,104285.0
2017-06-27 13:05:00,34.83,34.83,34.8,34.8,157160.0,30.8908,30.8908,30.8642,30.8642,157160.0
2017-06-27 13:10:00,34.8,34.8,34.78,34.79,107070.0,30.8642,30.8642,30.8464,30.8553,107070.0
2017-06-27 13:15:00,34.79,34.8,34.78,34.8,98160.0,30.8553,30.8642,30.8464,30.8642,98160.0
2017-06-27 13:20:00,34.8,34.82,34.8,34.81,121630.0,30.8642,30.8819,30.8642,30.873,121630.0
2017-06-27 13:25:00,34.82,34.82,34.8,34.8,88260.0,30.8819,30.8819,30.8642,30.8642,88260.0
2017-06-27 13:30:00,34.81,34.81,34.78,34.79,120055.0,30.873,30.873,30.8464,30.8553,120055.0
2017-06-27 13:35:00,34.79,34.8,34.72,34.72,244605.0,30.8553,30.8642,30.7932,30.7932,244605.0
2017-06-27 13:40:00,34.71,34.73,34.71,34.71,162055.0,30.7843,30.8021,30.7843,30.7843,162055.0
2017-06-27 13:45:00,34.71,34.71,34.68,34.71,160210.0,30.7843,30.7843,30.7577,30.7843,160210.0
2017-06-27 13:50:00,34.71,34.73,34.71,34.72,116350.0,30.7843,30.8021,30.7843,30.7932,116350.0
2017-06-27 13:55:00,34.72,34.73,34.71,34.72,159685.0,30.7932,30.8021,30.7843,30.7932,159685.0
2017-06-27 14:00:00,34.72,34.73,34.69,34.69,320540.0,30.7932,30.8021,30.7666,30.7666,320540.0
2017-06-27 14:05:00,34.69,34.7,34.66,34.67,663030.0,30.7666,30.7755,30.74,30.7489,663030.0
2017-06-27 14:10:00,34.67,34.68,34.65,34.67,154295.0,30.7489,30.7577,30.7311,30.7489,154295.0
2017-06-27 14:15:00,34.67,34.7,34.66,34.7,114135.0,30.7489,30.7755,30.74,30.7755,114135.0
2017-06-27 14:20:00,34.7,34.7,34.66,34.67,115360.0,30.7755,30.7755,30.74,30.7489,115360.0
2017-06-27 14:25:00,34.67,34.73,34.67,34.72,117330.0,30.7489,30.8021,30.7489,30.7932,117330.0
2017-06-27 14:30:00,34.72,34.74,34.72,34.74,81720.0,30.7932,30.811,30.7932,30.811,81720.0
2017-06-27 14:35:00,34.74,34.74,34.71,34.72,554625.0,30.811,30.811,30.7843,30.7932,554625.0
2017-06-27 14:40:00,34.72,34.72,34.71,34.72,266740.0,30.7932,30.7932,30.7843,30.7932,266740.0
2017-06-27 14:45:00,34.72,34.75,34.72,34.74,89055.0,30.7932,30.8198,30.7932,30.811,89055.0
2017-06-27 14:50:00,34.73,34.75,34.72,34.73,228275.0,30.8021,30.8198,30.7932,30.8021,228275.0
2017-06-27 14:55:00,34.73,34.73,34.71,34.72,209925.0,30.8021,30.8021,30.7843,30.7932,209925.0
2017-06-27 15:00:00,34.71,34.73,34.71,34.73,154330.0,30.7843,30.8021,30.7843,30.8021,154330.0
2017-06-27 15:05:00,34.73,34.73,34.69,34.71,484090.0,30.8021,30.8021,30.7666,30.7843,484090.0
2017-06-27 15:10:00,34.7,34.74,34.7,34.73,106075.0,30.7755,30.811,30.7755,30.8021,106075.0
2017-06-27 15:15:00,34.73,34.74,34.71,34.72,241875.0,30.8021,30.811,30.7843,30.7932,241875.0
2017-06-27 15:20:00,34.72,34.73,34.7,34.7,240480.0,30.7932,30.8021,30.7755,30.7755,240480.0
2017-06-27 15:25:00,34.7,34.7,34.67,34.68,394635.0,30.7755,30.7755,30.7489,30.7577,394635.0
2017-06-27 15:30:00,34.68,34.68,34.65,34.65,246765.0,30.7577,30.7577,30.7311,30.7311,246765.0
2017-06-27 15:35:00,34.65,34.66,34.63,34.65,518270.0,30.7311,30.74,30.7134,30.7311,518270.0
2017-06-27 15:40:00,34.65,34.66,34.64,34.65,340045.0,30.7311,30.74,30.7223,30.7311,340045.0
2017-06-27 15:45:00,34.65,34.65,34.63,34.63,297325.0,30.7311,30.7311,30.7134,30.7134,297325.0
2017-06-27 15:50:00,34.63,34.63,34.58,34.59,503005.0,30.7134,30.7134,30.669,30.6779,503005.0
2017-06-27 15:55:00,34.59,34.6,34.58,34.59,902145.0,30.6779,30.6868,30.669,30.6779,902145.0
2017-06-28 09:30:00,34.78,34.83,34.76,34.82,104475.0,30.8464,30.8908,30.8287,30.8819,104475.0
2017-06-28 09:35:00,34.83,34.86,34.82,34.83,597545.0,30.8908,30.9174,30.8819,30.8908,597545.0
2017-06-28 09:40:00,34.83,34.84,34.81,34.83,126790.0,30.8908,30.8996,30.873,30.8908,126790.0
2017-06-28 09:45:00,34.82,34.83,34.79,34.81,160195.0,30.8819,30.8908,30.8553,30.873,160195.0
2017-06-28 09:50:00,34.81,34.81,34.77,34.79,130460.0,30.873,30.873,30.8376,30.8553,130460.0
2017-06-28 09:55:00,34.78,34.83,34.78,34.82,136250.0,30.8464,30.8908,30.8464,30.8819,136250.0
2017-06-28 10:00:00,34.82,34.86,34.82,34.86,218665.0,30.8819,30.9174,30.8819,30.9174,218665.0
2017-06-28 10:05:00,34.86,34.92,34.86,34.91,146275.0,30.9174,30.9706,30.9174,30.9617,146275.0
2017-06-28 10:10:00,34.91,34.92,34.9,34.91,176470.0,30.9617,30.9706,30.9529,30.9617,176470.0
2017-06-28 10:15:00,34.91,34.96,34.91,34.96,114510.0,30.9617,31.0061,30.9617,31.0061,114510.0
2017-06-28 10:20:00,34.96,34.98,34.94,34.94,835230.0,31.0061,31.0238,30.9883,30.9883,835230.0
2017-06-28 10:25:00,34.93,34.95,34.91,34.91,127475.0,30.9795,30.9972,30.9617,30.9617,127475.0
2017-06-28 10:30:00,34.9,34.95,34.89,34.94,103630.0,30.9529,30.9972,30.944,30.9883,103630.0
2017-06-28 10:35:00,34.94,34.95,34.92,34.92,120185.0,30.9883,30.9972,30.9706,30.9706,120185.0
2017-06-28 10:40:00,34.92,34.97,34.92,34.96,107860.0,30.9706,31.0149,30.9706,31.0061,107860.0
2017-06-28 10:45:00,34.97,34.98,34.95,34.96,123465.0,31.0149,31.0238,30.9972,31.0061,123465.0
2017-06-28 10:50:00,34.96,35.0,34.96,35.0,135320.0,31.0061,31.0415,31.0061,31.0415,135320.0
2017-06-28 10:55:00,34.99,35.03,34.97,35.02,93825.0,31.0327,31.0682,31.0149,31.0593,93825.0
2017-06-28 11:00:00,35.02,35.08,35.02,35.07,784470.0,31.0593,31.1125,31.0593,31.1036,784470.0
2017-06-28 11:05:00,35.07,35.07,35.04,35.06,51845.0,31.1036,31.1036,31.077,31.0948,51845.0
2017-06-28 11:10:00,35.06,35.08,35.06,35.07,35860.0,31.0948,31.1125,31.0948,31.1036,35860.0
2017-06-28 11:15:00,35.08,35.08,35.05,35.05,521790.0,31.1125,31.1125,31.0859,31.0859,521790.0
2017-06-28 11:20:00,35.05,35.07,35.04,35.07,408850.0,31.0859,31.1036,31.077,31.1036,408850.0
2017-06-28 11:25:00,35.06,35.07,35.04,35.05,61890.0,31.0948,31.1036,31.077,31.0859,61890.0
2017-06-28 11:30:00,35.05,35.06,35.05,35.05,30210.0,31.0859,31.0948,31.0859,31.0859,30210.0
2017-06-28 11:35:00,35.05,35.06,35.04,35.06,90415.0,31.0859,31.0948,31.077,31.0948,90415.0
2017-06-28 11:40:00,35.06,35.06,35.02,35.02,120445.0,31.0948,31.0948,31.0593,31.0593,120445.0
2017-06-28 11:45:00,35.01,35.02,35.0,35.02,859705.0,31.0504,31.0593,31.0415,31.0593,859705.0
2017-06-28 11:50:00,35.02,35.07,35.02,35.07,109950.0,31.0593,31.1036,31.0593,31.1036,109950.0
2017-06-28 11:55:00,35.07,35.08,35.05,35.05,118280.0,31.1036,31.1125,31.0859,31.0859,118280.0
2017-06-28 12:00:00,35.05,35.06,35.05,35.06,85935.0,31.0859,31.0948,31.0859,31.0948,85935.0
2017-06-28 12:05:00,35.06,35.06,35.04,35.05,194945.0,31.0948,31.0948,31.077,31.0859,194945.0
2017-06-28 12:10:00,35.05,35.05,35.02,35.02,493465.0,31.0859,31.0859,31.0593,31.0593,493465.0
2017-06-28 12:15:00,35.02,35.04,35.01,35.03,600655.0,31.0593,31.077,31.0504,31.0682,600655.0
2017-06-28 12:20:00,35.03,35.03,35.02,35.03,218715.0,31.0682,31.0682,31.0593,31.0682,218715.0
2017-06-28 12:25:00,35.03,35.03,35.01,35.02,105340.0,31.0682,31.0682,31.0504,31.0593,105340.0
2017-06-28 12:30:00,35.02,35.03,35.01,35.02,173405.0,31.0593,31.0682,31.0504,31.0593,173405.0
2017-06-28 12:35:00,35.02,35.03,35.01,35.03,109735.0,31.0593,31.0682,31.0504,31.0682,109735.0
2017-06-28 12:40:00,35.03,35.04,35.03,35.03,60380.0,31.0682,31.077,31.0682,31.0682,60380.0
2017-06-28 12:45:00,35.03,35.04,35.03,35.03,85845.0,31.0682,31.077,31.0682,31.0682,85845.0
2017-06-28 12:50:00,35.03,35.05,35.03,35.05,103410.0,31.0682,31.0859,31.0682,31.0859,103410.0
2017-06-28 12:55:00,35.05,35.05,35.02,35.03,54300.0,31.0859,31.0859,31.0593,31.0682,54300.0
2017-06-28 13:00:00,35.03,35.05,35.03,35.03,32250.0,31.0682,31.0859,31.0682,31.0682,32250.0
2017-06-28 13:05:00,35.03,35.03,35.02,35.02,61270.0,31.0682,31.0682,31.0593,31.0593,61270.0
2017-06-28 13:10:00,35.02,35.03,35.02,35.02,113640.0,31.0593,31.0682,31.0593,31.0593,113640.0
2017-06-28 13:15:00,35.02,35.03,35.02,35.02,48420.0,31.0593,31.0682,31.0593,31.0593,48420.0
2017-06-28 13:20:00,35.02,35.03,35.02,35.02,62680.0,31.0593,31.0682,31.0593,31.0593,62680.0
2017-06-28 13:25:00,35.03,35.04,35.02,35.04,76665.0,31.0682,31.077,31.0593,31.077,76665.0
2017-06-28 13:30:00,35.04,35.05,35.04,35.04,44130.0,31.077,31.0859,31.077,31.077,44130.0
2017-06-28 13:35:00,35.03,35.05,35.03,35.04,248120.0,31.0682,31.0859,31.0682,31.077,248120.0
2017-06-28 13:40:00,35.03,35.04,35.02,35.02,443425.0,31.0682,31.077,31.0593,31.0593,443425.0
2017-06-28 13:45:00,35.02,35.03,35.0,35.01,389160.0,31.0593,31.0682,31.0415,31.0504,389160.0
2017-06-28 13:50:00,35.02,35.04,35.01,35.03,110735.0,31.0593,31.077,31.0504,31.0682,110735.0
2017-06-28 13:55:00,35.03,35.04,35.02,35.02,96040.0,31.0682,31.077,31.0593,31.0593,96040.0
2017-06-28 14:00:00,35.02,35.04,35.02,35.02,115390.0,31.0593,31.077,31.0593,31.0593,115390.0
2017-06-28 14:05:00,35.02,35.03,35.02,35.03,244625.0,31.0593,31.0682,31.0593,31.0682,244625.0
2017-06-28 14:10:00,35.03,35.04,35.02,35.02,87640.0,31.0682,31.077,31.0593,31.0593,87640.0
2017-06-28 14:15:00,35.03,35.03,35.02,35.02,97875.0,31.0682,31.0682,31.0593,31.0593,97875.0
2017-06-28 14:20:00,35.02,35.02,35.0,35.01,238465.0,31.0593,31.0593,31.0415,31.0504,238465.0
2017-06-28 14:25:00,35.01,35.01,34.99,35.0,147270.0,31.0504,31.0504,31.0327,31.0415,147270.0
2017-06-28 14:30:00,35.0,35.02,35.0,35.02,125215.0,31.0415,31.0593,31.0415,31.0593,125215.0
2017-06-28 14:35:00,35.02,35.02,35.0,35.0,146790.0,31.0593,31.0593,31.0415,31.0415,146790.0
2017-06-28 14:40:00,35.0,35.01,35.0,35.01,231555.0,31.0415,31.0504,31.0415,31.0504,231555.0
2017-06-28 14:45:00,35.01,35.01,35.0,35.01,215275.0,31.0504,31.0504,31.0415,31.0504,215275.0
2017-06-28 14:50:00,35.01,35.01,35.0,35.0,183020.0,31.0504,31.0504,31.0415,31.0415,183020.0
2017-06-28 14:55:00,35.0,35.01,35.0,35.0,144740.0,31.0415,31.0504,31.0415,31.0415,144740.0
2017-06-28 15:00:00,35.0,35.02,34.99,35.02,197785.0,31.0415,31.0593,31.0327,31.0593,197785.0
2017-06-28 15:05:00,35.02,35.03,35.02,35.02,193805.0,31.0593,31.0682,31.0593,31.0593,193805.0
2017-06-28 15:10:00,35.02,35.02,35.0,35.0,93670.0,31.0593,31.0593,31.0415,31.0415,93670.0
2017-06-28 15:15:00,35.0,35.01,35.0,35.0,268050.0,31.0415,31.0504,31.0415,31.0415,268050.0
2017-06-28 15:20:00,35.0,35.0,34.99,35.0,247925.0,31.0415,31.0415,31.0327,31.0415,247925.0
2017-06-28 15:25:00,34.99,35.01,34.99,35.0,255250.0,31.0327,31.0504,31.0327,31.0415,255250.0
2017-06-28 15:30:00,35.01,35.01,34.99,34.99,105890.0,31.0504,31.0504,31.0327,31.0327,105890.0
2017-06-28 15:35:00,34.99,34.99,34.98,34.98,299890.0,31.0327,31.0327,31.0238,31.0238,299890.0
2017-06-28 15:40:00,34.98,34.98,34.97,34.97,363435.0,31.0238,31.0238,31.0149,31.0149,363435.0
2017-06-28 15:45:00,34.97,34.99,34.96,34.98,358235.0,31.0149,31.0327,31.0061,31.0238,358235.0
2017-06-28 15:50:00,34.98,35.0,34.98,34.99,1109405.0,31.0238,31.0415,31.0238,31.0327,1109405.0
2017-06-28 15:55:00,34.99,35.0,34.96,34.98,2667580.0,31.0327,31.0415,31.0061,31.0238,2667580.0
2017-06-29 09:30:00,35.02,35.06,35.0,35.01,218410.0,31.0593,31.0948,31.0415,31.0504,218410.0
2017-06-29 09:35:00,35.0,35.0,34.96,34.99,421100.0,31.0415,31.0415,31.0061,31.0327,421100.0
2017-06-29 09:40:00,34.99,34.99,34.93,34.93,704640.0,31.0327,31.0327,30.9795,30.9795,704640.0
2017-06-29 09:45:00,34.93,34.96,34.92,34.95,99520.0,30.9795,31.0061,30.9706,30.9972,99520.0
2017-06-29 09:50:00,34.95,34.98,34.95,34.96,119820.0,30.9972,31.0238,30.9972,31.0061,119820.0
2017-06-29 09:55:00,34.96,34.98,34.95,34.95,108500.0,31.0061,31.0238,30.9972,30.9972,108500.0
2017-06-29 10:00:00,34.95,34.95,34.92,34.93,67865.0,30.9972,30.9972,30.9706,30.9795,67865.0
2017-06-29 10:05:00,34.93,34.93,34.88,34.9,98150.0,30.9795,30.9795,30.9351,30.9529,98150.0
2017-06-29 10:10:00,34.88,34.89,34.82,34.83,93160.0,30.9351,30.944,30.8819,30.8908,93160.0
2017-06-29 10:15:00,34.84,34.84,34.81,34.84,79345.0,30.8996,30.8996,30.873,30.8996,79345.0
2017-06-29 10:20:00,34.83,34.85,34.83,34.84,43245.0,30.8908,30.9085,30.8908,30.8996,43245.0
2017-06-29 10:25:00,34.83,34.9,34.83,34.9,57140.0,30.8908,30.9529,30.8908,30.9529,57140.0
2017-06-29 10:30:00,34.9,34.91,34.88,34.9,48965.0,30.9529,30.9617,30.9351,30.9529,48965.0
2017-06-29 10:35:00,34.89,34.93,34.89,34.9,46740.0,30.944,30.9795,30.944,30.9529,46740.0
2017-06-29 10:40:00,34.89,34.95,34.89,34.95,46235.0,30.944,30.9972,30.944,30.9972,46235.0
2017-06-29 10:45:00,34.96,34.99,34.95,34.98,336740.0,31.0061,31.0327,30.9972,31.0238,336740.0
2017-06-29 10:50:00,34.97,34.97,34.95,34.96,30265.0,31.0149,31.0149,30.9972,31.0061,30265.0
2017-06-29 10:55:00,34.95,34.96,34.93,34.93,74155.0,30.9972,31.0061,30.9795,30.9795,74155.0
2017-06-29 11:00:00,34.93,34.95,34.93,34.95,55320.0,30.9795,30.9972,30.9795,30.9972,55320.0
2017-06-29 11:05:00,34.94,34.95,34.91,34.91,38460.0,30.9883,30.9972,30.9617,30.9617,38460.0
2017-06-29 11:10:00,34.91,34.91,34.86,34.89,95760.0,30.9617,30.9617,30.9174,30.944,95760.0
2017-06-29 11:15:00,34.89,34.89,34.87,34.87,81020.0,30.944,30.944,30.9262,30.9262,81020.0
2017-06-29 11:20:00,34.87,34.87,34.82,34.83,85130.0,30.9262,30.9262,30.8819,30.8908,85130.0
2017-06-29 11:25:00,34.83,34.85,34.79,34.8,79780.0,30.8908,30.9085,30.8553,30.8642,79780.0
2017-06-29 11:30:00,34.8,34.8,34.68,34.72,205900.0,30.8642,30.8642,30.7577,30.7932,205900.0
2017-06-29 11:35:00,34.72,34.75,34.72,34.72,58130.0,30.7932,30.8198,30.7932,30.7932,58130.0
2017-06-29 11:40:00,34.71,34.72,34.68,34.71,61020.0,30.7843,30.7932,30.7577,30.7843,61020.0
2017-06-29 11:45:00,34.71,34.74,34.71,34.71,65470.0,30.7843,30.811,30.7843,30.7843,65470.0
2017-06-29 11:50:00,34.71,34.71,34.68,34.69,51915.0,30.7843,30.7843,30.7577,30.7666,51915.0
2017-06-29 11:55:00,34.67,34.67,34.64,34.65,127230.0,30.7489,30.7489,30.7223,30.7311,127230.0
2017-06-29 12:00:00,34.65,34.67,34.62,34.67,109015.0,30.7311,30.7489,30.7045,30.7489,109015.0
2017-06-29 12:05:00,34.67,34.69,34.65,34.69,84415.0,30.7489,30.7666,30.7311,30.7666,84415.0
2017-06-29 12:10:00,34.7,34.72,34.69,34.7,86085.0,30.7755,30.7932,30.7666,30.7755,86085.0
2017-06-29 12:15:00,34.7,34.7,34.68,34.68,175620.0,30.7755,30.7755,30.7577,30.7577,175620.0
2017-06-29 12:20:00,34.68,34.69,34.67,34.68,88355.0,30.7577,30.7666,30.7489,30.7577,88355.0
2017-06-29 12:25:00,34.67,34.68,34.66,34.67,86020.0,30.7489,30.7577,30.74,30.7489,86020.0
2017-06-29 12:30:00,34.67,34.68,34.65,34.66,34020.0,30.7489,30.7577,30.7311,30.74,34020.0
2017-06-29 12:35:00,34.65,34.67,34.65,34.66,31020.0,30.7311,30.7489,30.7311,30.74,31020.0
2017-06-29 12:40:00,34.65,34.66,34.64,34.65,36515.0,30.7311,30.74,30.7223,30.7311,36515.0
2017-06-29 12:45:00,34.65,34.67,34.64,34.65,49905.0,30.7311,30.7489,30.7223,30.7311,49905.0
2017-06-29 12:50:00,34.65,34.68,34.65,34.67,39895.0,30.7311,30.7577,30.7311,30.7489,39895.0
2017-06-29 12:55:00,34.67,34.67,34.63,34.63,71310.0,30.7489,30.7489,30.7134,30.7134,71310.0
2017-06-29 13:00:00,34.64,34.66,34.63,34.64,48745.0,30.7223,30.74,30.7134,30.7223,48745.0
2017-06-29 13:05:00,34.64,34.64,34.6,34.61,41590.0,30.7223,30.7223,30.6868,30.6957,41590.0
2017-06-29 13:10:00,34.61,34.61,34.55,34.57,43485.0,30.6957,30.6957,30.6424,30.6602,43485.0
2017-06-29 13:15:00,34.56,34.58,34.56,34.56,40610.0,30.6513,30.669,30.6513,30.6513,40610.0
2017-06-29 13:20:00,34.56,34.56,34.53,34.53,74475.0,30.6513,30.6513,30.6247,30.6247,74475.0
2017-06-29 13:25:00,34.53,34.53,34.47,34.48,114055.0,30.6247,30.6247,30.5715,30.5804,114055.0
2017-06-29 13:30:00,34.48,34.56,34.48,34.56,48950.0,30.5804,30.6513,30.5804,30.6513,48950.0
2017-06-29 13:35:00,34.55,34.56,34.52,34.56,332140.0,30.6424,30.6513,30.6158,30.6513,332140.0
2017-06-29 13:40:00,34.56,34.58,34.55,34.55,46980.0,30.6513,30.669,30.6424,30.6424,46980.0
2017-06-29 13:45:00,34.55,34.58,34.54,34.58,40740.0,30.6424,30.669,30.6336,30.669,40740.0
2017-06-29 13:50:00,34.57,34.59,34.57,34.57,26520.0,30.6602,30.6779,30.6602,30.6602,26520.0
2017-06-29 13:55:00,34.57,34.6,34.57,34.59,36880.0,30.6602,30.6868,30.6602,30.6779,36880.0
2017-06-29 14:00:00,34.59,34.59,34.56,34.59,47045.0,30.6779,30.6779,30.6513,30.6779,47045.0
2017-06-29 14:05:00,34.59,34.62,34.59,34.6,53580.0,30.6779,30.7045,30.6779,30.6868,53580.0
2017-06-29 14:10:00,34.6,34.62,34.58,34.62,364060.0,30.6868,30.7045,30.669,30.7045,364060.0
2017-06-29 14:15:00,34.62,34.63,34.61,34.63,97525.0,30.7045,30.7134,30.6957,30.7134,97525.0
2017-06-29 14:20:00,34.62,34.65,34.62,34.65,43685.0,30.7045,30.7311,30.7045,30.7311,43685.0
2017-06-29 14:25:00,34.65,34.7,34.65,34.69,112660.0,30.7311,30.7755,30.7311,30.7666,112660.0
2017-06-29 14:30:00,34.69,34.69,34.66,34.67,70680.0,30.7666,30.7666,30.74,30.7489,70680.0
2017-06-29 14:35:00,34.67,34.69,34.66,34.69,57880.0,30.7489,30.7666,30.74,30.7666,57880.0
2017-06-29 14:40:00,34.69,34.71,34.68,34.69,35035.0,30.7666,30.7843,30.7577,30.7666,35035.0
2017-06-29 14:45:00,34.69,34.7,34.67,34.68,57940.0,30.7666,30.7755,30.7489,30.7577,57940.0
2017-06-29 14:50:00,34.68,34.7,34.67,34.7,62155.0,30.7577,30.7755,30.7489,30.7755,62155.0
2017-06-29 14:55:00,34.7,34.7,34.67,34.69,71500.0,30.7755,30.7755,30.7489,30.7666,71500.0
2017-06-29 15:00:00,34.7,34.74,34.69,34.73,133020.0,30.7755,30.811,30.7666,30.8021,133020.0
2017-06-29 15:05:00,34.73,34.74,34.72,34.72,133675.0,30.8021,30.811,30.7932,30.7932,133675.0
2017-06-29 15:10:00,34.72,34.73,34.69,34.71,75360.0,30.7932,30.8021,30.7666,30.7843,75360.0
2017-06-29 15:15:00,34.71,34.76,34.71,34.75,51915.0,30.7843,30.8287,30.7843,30.8198,51915.0
2017-06-29 15:20:00,34.75,34.76,34.73,34.74,556520.0,30.8198,30.8287,30.8021,30.811,556520.0
2017-06-29 15:25:00,34.73,34.74,34.69,34.7,103495.0,30.8021,30.811,30.7666,30.7755,103495.0
2017-06-29 15:30:00,34.7,34.75,34.7,34.75,96455.0,30.7755,30.8198,30.7755,30.8198,96455.0
2017-06-29 15:35:00,34.75,34.78,34.74,34.78,116490.0,30.8198,30.8464,30.811,30.8464,116490.0
2017-06-29 15:40:00,34.78,34.78,34.76,34.77,171450.0,30.8464,30.8464,30.8287,30.8376,171450.0
2017-06-29 15:45:00,34.76,34.77,34.75,34.76,370850.0,30.8287,30.8376,30.8198,30.8287,370850.0
2017-06-29 15:50:00,34.76,34.79,34.76,34.79,840920.0,30.8287,30.8553,30.8287,30.8553,840920.0
2017-06-29 15:55:00,34.79,34.79,34.75,34.75,958755.0,30.8553,30.8553,30.8198,30.8198,958755.0
2017-06-30 09:30:00,34.84,34.91,34.84,34.91,182690.0,30.8996,30.9617,30.8996,30.9617,182690.0
2017-06-30 09:35:00,34.9,34.91,34.86,34.87,88725.0,30.9529,30.9617,30.9174,30.9262,88725.0
2017-06-30 09:40:00,34.88,34.91,34.87,34.9,38710.0,30.9351,30.9617,30.9262,30.9529,38710.0
2017-06-30 09:45:00,34.91,34.92,34.88,34.91,248230.0,30.9617,30.9706,30.9351,30.9617,248230.0
2017-06-30 09:50:00,34.9,34.91,34.87,34.87,26285.0,30.9529,30.9617,30.9262,30.9262,26285.0
2017-06-30 09:55:00,34.88,34.88,34.83,34.84,66230.0,30.9351,30.9351,30.8908,30.8996,66230.0
2017-06-30 10:00:00,34.84,34.86,34.81,34.82,93125.0,30.8996,30.9174,30.873,30.8819,93125.0
2017-06-30 10:05:00,34.81,34.83,34.8,34.81,58990.0,30.873,30.8908,30.8642,30.873,58990.0
2017-06-30 10:10:00,34.81,34.81,34.77,34.77,110870.0,30.873,30.873,30.8376,30.8376,110870.0
2017-06-30 10:15:00,34.77,34.79,34.74,34.77,138940.0,30.8376,30.8553,30.811,30.8376,138940.0
2017-06-30 10:20:00,34.76,34.81,34.76,34.81,64855.0,30.8287,30.873,30.8287,30.873,64855.0
2017-06-30 10:25:00,34.8,34.81,34.79,34.79,19905.0,30.8642,30.873,30.8553,30.8553,19905.0
2017-06-30 10:30:00,34.79,34.81,34.78,34.81,42520.0,30.8553,30.873,30.8464,30.873,42520.0
2017-06-30 10:35:00,34.81,34.84,34.81,34.82,46455.0,30.873,30.8996,30.873,30.8819,46455.0
2017-06-30 10:40:00,34.82,34.85,34.81,34.84,31345.0,30.8819,30.9085,30.873,30.8996,31345.0
2017-06-30 10:45:00,34.85,34.85,34.78,34.79,40125.0,30.9085,30.9085,30.8464,30.8553,40125.0
2017-06-30 10:50:00,34.79,34.79,34.76,34.78,57975.0,30.8553,30.8553,30.8287,30.8464,57975.0
2017-06-30 10:55:00,34.79,34.81,34.78,34.8,44300.0,30.8553,30.873,30.8464,30.8642,44300.0
2017-06-30 11:00:00,34.81,34.84,34.81,34.84,25575.0,30.873,30.8996,30.873,30.8996,25575.0
2017-06-30 11:05:00,34.83,34.84,34.82,34.82,42505.0,30.8908,30.8996,30.8819,30.8819,42505.0
2017-06-30 11:10:00,34.82,34.84,34.82,34.83,76070.0,30.8819,30.8996,30.8819,30.8908,76070.0
2017-06-30 11:15:00,34.83,34.83,34.79,34.8,43095.0,30.8908,30.8908,30.8553,30.8642,43095.0
2017-06-30 11:20:00,34.8,34.82,34.8,34.8,25425.0,30.8642,30.8819,30.8642,30.8642,25425.0
2017-06-30 11:25:00,34.8,34.8,34.77,34.77,47180.0,30.8642,30.8642,30.8376,30.8376,47180.0
2017-06-30 11:30:00,34.77,34.79,34.76,34.78,47005.0,30.8376,30.8553,30.8287,30.8464,47005.0
2017-06-30 11:35:00,34.8,34.82,34.8,34.81,33710.0,30.8642,30.8819,30.8642,30.873,33710.0
2017-06-30 11:40:00,34.81,34.83,34.8,34.81,43285.0,30.873,30.8908,30.8642,30.873,43285.0
2017-06-30 11:45:00,34.8,34.82,34.8,34.81,25705.0,30.8642,30.8819,30.8642,30.873,25705.0
2017-06-30 11:50:00,34.82,34.84,34.82,34.84,36835.0,30.8819,30.8996,30.8819,30.8996,36835.0
2017-06-30 11:55:00,34.84,34.86,34.84,34.86,369135.0,30.8996,30.9174,30.8996,30.9174,369135.0
2017-06-30 12:00:00,34.86,34.86,34.85,34.86,16060.0,30.9174,30.9174,30.9085,30.9174,16060.0
2017-06-30 12:05:00,34.86,34.86,34.85,34.85,34580.0,30.9174,30.9174,30.9085,30.9085,34580.0
2017-06-30 12:10:00,34.85,34.85,34.83,34.84,21815.0,30.9085,30.9085,30.8908,30.8996,21815.0
2017-06-30 12:15:00,34.84,34.84,34.82,34.83,18210.0,30.8996,30.8996,30.8819,30.8908,18210.0
2017-06-30 12:20:00,34.83,34.83,34.82,34.83,31480.0,30.8908,30.8908,30.8819,30.8908,31480.0
2017-06-30 12:25:00,34.83,34.83,34.82,34.82,33385.0,30.8908,30.8908,30.8819,30.8819,33385.0
2017-06-30 12:30:00,34.82,34.84,34.82,34.83,29535.0,30.8819,30.8996,30.8819,30.8908,29535.0
2017-06-30 12:35:00,34.83,34.84,34.82,34.83,21020.0,30.8908,30.8996,30.8819,30.8908,21020.0
2017-06-30 12:40:00,34.83,34.84,34.82,34.84,13030.0,30.8908,30.8996,30.8819,30.8996,13030.0
2017-06-30 12:45:00,34.83,34.83,34.8,34.8,27950.0,30.8908,30.8908,30.8642,30.8642,27950.0
2017-06-30 12:50:00,34.81,34.82,34.8,34.81,78125.0,30.873,30.8819,30.8642,30.873,78125.0
2017-06-30 12:55:00,34.81,34.81,34.79,34.81,90205.0,30.873,30.873,30.8553,30.873,90205.0
2017-06-30 13:00:00,34.81,34.84,34.81,34.84,23805.0,30.873,30.8996,30.873,30.8996,23805.0
2017-06-30 13:05:00,34.84,34.85,34.84,34.85,21255.0,30.8996,30.9085,30.8996,30.9085,21255.0
2017-06-30 13:10:00,34.85,34.87,34.85,34.86,22335.0,30.9085,30.9262,30.9085,30.9174,22335.0
2017-06-30 13:15:00,34.86,34.87,34.86,34.87,11830.0,30.9174,30.9262,30.9174,30.9262,11830.0
2017-06-30 13:20:00,34.86,34.87,34.86,34.87,27800.0,30.9174,30.9262,30.9174,30.9262,27800.0
2017-06-30 13:25:00,34.87,34.88,34.86,34.87,41230.0,30.9262,30.9351,30.9174,30.9262,41230.0
2017-06-30 13:30:00,34.87,34.87,34.85,34.85,28955.0,30.9262,30.9262,30.9085,30.9085,28955.0
2017-06-30 13:35:00,34.85,34.87,34.85,34.86,29585.0,30.9085,30.9262,30.9085,30.9174,29585.0
2017-06-30 13:40:00,34.86,34.88,34.86,34.87,30930.0,30.9174,30.9351,30.9174,30.9262,30930.0
2017-06-30 13:45:00,34.87,34.88,34.86,34.88,25565.0,30.9262,30.9351,30.9174,30.9351,25565.0
2017-06-30 13:50:00,34.88,34.88,34.86,34.87,26585.0,30.9351,30.9351,30.9174,30.9262,26585.0
2017-06-30 13:55:00,34.86,34.87,34.86,34.86,43875.0,30.9174,30.9262,30.9174,30.9174,43875.0
2017-06-30 14:00:00,34.86,34.87,34.86,34.86,83955.0,30.9174,30.9262,30.9174,30.9174,83955.0
2017-06-30 14:05:00,34.86,34.88,34.85,34.87,70375.0,30.9174,30.9351,30.9085,30.9262,70375.0
2017-06-30 14:10:00,34.88,34.9,34.87,34.9,31160.0,30.9351,30.9529,30.9262,30.9529,31160.0
2017-06-30 14:15:00,34.9,34.91,34.89,34.9,76265.0,30.9529,30.9617,30.944,30.9529,76265.0
2017-06-30 14:20:00,34.9,34.9,34.89,34.9,37525.0,30.9529,30.9529,30.944,30.9529,37525.0
2017-06-30 14:25:00,34.9,34.91,34.9,34.9,27515.0,30.9529,30.9617,30.9529,30.9529,27515.0
2017-06-30 14:30:00,34.91,34.92,34.9,34.91,24500.0,30.9617,30.9706,30.9529,30.9617,24500.0
2017-06-30 14:35:00,34.91,34.91,34.89,34.89,28010.0,30.9617,30.9617,30.944,30.944,28010.0
2017-06-30 14:40:00,34.89,34.89,34.88,34.88,85225.0,30.944,30.944,30.9351,30.9351,85225.0
2017-06-30 14:45:00,34.89,34.9,34.89,34.9,60880.0,30.944,30.9529,30.944,30.9529,60880.0
2017-06-30 14:50:00,34.9,34.93,34.9,34.93,103120.0,30.9529,30.9795,30.9529,30.9795,103120.0
2017-06-30 14:55:00,34.93,34.93,34.92,34.92,89355.0,30.9795,30.9795,30.9706,30.9706,89355.0
2017-06-30 15:00:00,34.92,34.93,34.91,34.91,37645.0,30.9706,30.9795,30.9617,30.9617,37645.0
2017-06-30 15:05:00,34.91,34.92,34.9,34.91,47510.0,30.9617,30.9706,30.9529,30.9617,47510.0
2017-06-30 15:10:00,34.91,34.91,34.89,34.89,131595.0,30.9617,30.9617,30.944,30.944,131595.0
2017-06-30 15:15:00,34.89,34.9,34.89,34.9,42180.0,30.944,30.9529,30.944,30.9529,42180.0
2017-06-30 15:20:00,34.9,34.92,34.89,34.91,65830.0,30.9529,30.9706,30.944,30.9617,65830.0
2017-06-30 15:25:00,34.91,34.92,34.91,34.92,42290.0,30.9617,30.9706,30.9617,30.9706,42290.0
2017-06-30 15:30:00,34.92,34.93,34.9,34.91,87220.0,30.9706,30.9795,30.9529,30.9617,87220.0
2017-06-30 15:35:00,34.91,34.92,34.9,34.91,68050.0,30.9617,30.9706,30.9529,30.9617,68050.0
2017-06-30 15:40:00,34.91,34.92,34.91,34.91,85685.0,30.9617,30.9706,30.9617,30.9617,85685.0
2017-06-30 15:45:00,34.91,34.94,34.91,34.94,200320.0,30.9617,30.9883,30.9617,30.9883,200320.0
2017-06-30 15:50:00,34.94,34.95,34.88,34.88,153895.0,30.9883,30.9972,30.9351,30.9351,153895.0
2017-06-30 15:55:00,34.88,34.88,34.79,34.79,1089715.0,30.9351,30.9351,30.8553,30.8553,1089715.0
2017-07-03 09:30:00,34.93,35.01,34.89,34.97,808775.0,30.9795,31.0504,30.944,31.0149,808775.0
2017-07-03 09:35:00,34.97,35.0,34.93,34.99,180640.0,31.0149,31.0415,30.9795,31.0327,180640.0
2017-07-03 09:40:00,34.99,35.05,34.99,35.03,119470.0,31.0327,31.0859,31.0327,31.0682,119470.0
2017-07-03 09:45:00,35.03,35.07,35.02,35.06,84405.0,31.0682,31.1036,31.0593,31.0948,84405.0
2017-07-03 09:50:00,35.06,35.06,35.03,35.05,149200.0,31.0948,31.0948,31.0682,31.0859,149200.0
2017-07-03 09:55:00,35.05,35.05,35.03,35.03,55605.0,31.0859,31.0859,31.0682,31.0682,55605.0
2017-07-03 10:00:00,35.04,35.08,35.03,35.06,139160.0,31.077,31.1125,31.0682,31.0948,139160.0
2017-07-03 10:05:00,35.06,35.07,35.03,35.06,53545.0,31.0948,31.1036,31.0682,31.0948,53545.0
2017-07-03 10:10:00,35.06,35.09,35.04,35.09,40780.0,31.0948,31.1214,31.077,31.1214,40780.0
2017-07-03 10:15:00,35.08,35.14,35.08,35.11,103665.0,31.1125,31.1657,31.1125,31.1391,103665.0
2017-07-03 10:20:00,35.11,35.11,35.05,35.06,215290.0,31.1391,31.1391,31.0859,31.0948,215290.0
2017-07-03 10:25:00,35.07,35.07,35.03,35.06,39065.0,31.1036,31.1036,31.0682,31.0948,39065.0
2017-07-03 10:30:00,35.06,35.07,35.04,35.04,29360.0,31.0948,31.1036,31.077,31.077,29360.0
2017-07-03 10:35:00,35.05,35.07,35.04,35.07,43150.0,31.0859,31.1036,31.077,31.1036,43150.0
2017-07-03 10:40:00,35.07,35.11,35.07,35.09,86420.0,31.1036,31.1391,31.1036,31.1214,86420.0
2017-07-03 10:45:00,35.09,35.11,35.09,35.11,60360.0,31.1214,31.1391,31.1214,31.1391,60360.0
2017-07-03 10:50:00,35.1,35.1,35.07,35.08,403520.0,31.1302,31.1302,31.1036,31.1125,403520.0
2017-07-03 10:55:00,35.08,35.08,35.06,35.06,365730.0,31.1125,31.1125,31.0948,31.0948,365730.0
2017-07-03 11:00:00,35.06,35.08,35.06,35.08,115160.0,31.0948,31.1125,31.0948,31.1125,115160.0
2017-07-03 11:05:00,35.08,35.1,35.06,35.07,78650.0,31.1125,31.1302,31.0948,31.1036,78650.0
2017-07-03 11:10:00,35.07,35.09,35.07,35.08,120000.0,31.1036,31.1214,31.1036,31.1125,120000.0
2017-07-03 11:15:00,35.08,35.1,35.05,35.1,227505.0,31.1125,31.1302,31.0859,31.1302,227505.0
2017-07-03 11:20:00,35.1,35.12,35.09,35.12,130315.0,31.1302,31.148,31.1214,31.148,130315.0
2017-07-03 11:25:00,35.12,35.14,35.11,35.12,362295.0,31.148,31.1657,31.1391,31.148,362295.0
2017-07-03 11:30:00,35.12,35.15,35.12,35.15,83575.0,31.148,31.1746,31.148,31.1746,83575.0
2017-07-03 11:35:00,35.14,35.14,35.11,35.13,52700.0,31.1657,31.1657,31.1391,31.1568,52700.0
2017-07-03 11:40:00,35.13,35.14,35.12,35.13,61475.0,31.1568,31.1657,31.148,31.1568,61475.0
2017-07-03 11:45:00,35.13,35.15,35.13,35.15,115150.0,31.1568,31.1746,31.1568,31.1746,115150.0
2017-07-03 11:50:00,35.14,35.15,35.13,35.13,63160.0,31.1657,31.1746,31.1568,31.1568,63160.0
2017-07-03 11:55:00,35.13,35.13,35.11,35.11,104090.0,31.1568,31.1568,31.1391,31.1391,104090.0
2017-07-03 12:00:00,35.11,35.12,35.1,35.11,84280.0,31.1391,31.148,31.1302,31.1391,84280.0
2017-07-03 12:05:00,35.11,35.11,35.03,35.04,457885.0,31.1391,31.1391,31.0682,31.077,457885.0
2017-07-03 12:10:00,35.03,35.04,35.02,35.02,101245.0,31.0682,31.077,31.0593,31.0593,101245.0
2017-07-03 12:15:00,35.02,35.04,34.99,35.03,122130.0,31.0593,31.077,31.0327,31.0682,122130.0
2017-07-03 12:20:00,35.03,35.05,35.02,35.02,90425.0,31.0682,31.0859,31.0593,31.0593,90425.0
2017-07-03 12:25:00,35.02,35.05,35.02,35.05,72670.0,31.0593,31.0859,31.0593,31.0859,72670.0
2017-07-03 12:30:00,35.05,35.07,35.05,35.05,78385.0,31.0859,31.1036,31.0859,31.0859,78385.0
2017-07-03 12:35:00,35.05,35.07,35.04,35.07,114025.0,31.0859,31.1036,31.077,31.1036,114025.0
2017-07-03 12:40:00,35.08,35.11,35.07,35.11,225010.0,31.1125,31.1391,31.1036,31.1391,225010.0
2017-07-03 12:45:00,35.11,35.13,35.11,35.11,68760.0,31.1391,31.1568,31.1391,31.1391,68760.0
2017-07-03 12:50:00,35.11,35.13,35.1,35.11,92615.0,31.1391,31.1568,31.1302,31.1391,92615.0
2017-07-03 12:55:00,35.11,35.11,35.03,35.03,260795.0,31.1391,31.1391,31.0682,31.0682,260795.0
2017-07-05 09:30:00,34.97,35.03,34.95,34.95,265410.0,31.0149,31.0682,30.9972,30.9972,265410.0
2017-07-05 09:35:00,34.97,34.97,34.89,34.9,168535.0,31.0149,31.0149,30.944,30.9529,168535.0
2017-07-05 09:40:00,34.89,34.92,34.86,34.88,202990.0,30.944,30.9706,30.9174,30.9351,202990.0
2017-07-05 09:45:00,34.88,34.91,34.85,34.91,237170.0,30.9351,30.9617,30.9085,30.9617,237170.0
2017-07-05 09:50:00,34.92,34.94,34.9,34.92,64035.0,30.9706,30.9883,30.9529,30.9706,64035.0
2017-07-05 09:55:00,34.91,34.91,34.88,34.91,72425.0,30.9617,30.9617,30.9351,30.9617,72425.0
2017-07-05 10:00:00,34.93,34.93,34.85,34.87,233020.0,30.9795,30.9795,30.9085,30.9262,233020.0
2017-07-05 10:05:00,34.86,34.88,34.86,34.88,22130.0,30.9174,30.9351,30.9174,30.9351,22130.0
2017-07-05 10:10:00,34.87,34.88,34.83,34.83,22480.0,30.9262,30.9351,30.8908,30.8908,22480.0
2017-07-05 10:15:00,34.83,34.86,34.81,34.85,59085.0,30.8908,30.9174,30.873,30.9085,59085.0
2017-07-05 10:20:00,34.86,34.86,34.82,34.83,1080860.0,30.9174,30.9174,30.8819,30.8908,1080860.0
2017-07-05 10:25:00,34.82,34.84,34.8,34.84,85450.0,30.8819,30.8996,30.8642,30.8996,85450.0
2017-07-05 10:30:00,34.85,34.87,34.83,34.87,56530.0,30.9085,30.9262,30.8908,30.9262,56530.0
2017-07-05 10:35:00,34.87,34.9,34.87,34.89,128935.0,30.9262,30.9529,30.9262,30.944,128935.0
2017-07-05 10:40:00,34.89,34.96,34.89,34.95,42920.0,30.944,31.0061,30.944,30.9972,42920.0
2017-07-05 10:45:00,34.96,34.96,34.89,34.9,53395.0,31.0061,31.0061,30.944,30.9529,53395.0
2017-07-05 10:50:00,34.89,34.9,34.88,34.9,40845.0,30.944,30.9529,30.9351,30.9529,40845.0
2017-07-05 10:55:00,34.91,34.91,34.88,34.89,22055.0,30.9617,30.9617,30.9351,30.944,22055.0
2017-07-05 11:00:00,34.89,34.92,34.89,34.89,43965.0,30.944,30.9706,30.944,30.944,43965.0
2017-07-05 11:05:00,34.89,34.9,34.88,34.9,30625.0,30.944,30.9529,30.9351,30.9529,30625.0
2017-07-05 11:10:00,34.91,34.92,34.9,34.9,44765.0,30.9617,30.9706,30.9529,30.9529,44765.0
2017-07-05 11:15:00,34.92,34.92,34.9,34.9,94340.0,30.9706,30.9706,30.9529,30.9529,94340.0
2017-07-05 11:20:00,34.9,34.9,34.88,34.88,34870.0,30.9529,30.9529,30.9351,30.9351,34870.0
2017-07-05 11:25:00,34.89,34.9,34.87,34.88,65790.0,30.944,30.9529,30.9262,30.9351,65790.0
2017-07-05 11:30:00,34.88,34.88,34.83,34.83,118735.0,30.9351,30.9351,30.8908,30.8908,118735.0
2017-07-05 11:35:00,34.85,34.87,34.83,34.87,114380.0,30.9085,30.9262,30.8908,30.9262,114380.0
2017-07-05 11:40:00,34.87,34.89,34.85,34.87,165885.0,30.9262,30.944,30.9085,30.9262,165885.0
2017-07-05 11:45:00,34.87,34.88,34.85,34.86,69760.0,30.9262,30.9351,30.9085,30.9174,69760.0
2017-07-05 11:50:00,34.86,34.87,34.85,34.87,35070.0,30.9174,30.9262,30.9085,30.9262,35070.0
2017-07-05 11:55:00,34.87,34.88,34.84,34.84,44035.0,30.9262,30.9351,30.8996,30.8996,44035.0
2017-07-05 12:00:00,34.84,34.84,34.81,34.82,141535.0,30.8996,30.8996,30.873,30.8819,141535.0
2017-07-05 12:05:00,34.82,34.83,34.81,34.82,194595.0,30.8819,30.8908,30.873,30.8819,194595.0
2017-07-05 12:10:00,34.81,34.82,34.8,34.81,224385.0,30.873,30.8819,30.8642,30.873,224385.0
2017-07-05 12:15:00,34.81,34.85,34.81,34.85,173465.0,30.873,30.9085,30.873,30.9085,173465.0
2017-07-05 12:20:00,34.85,34.86,34.84,34.84,108105.0,30.9085,30.9174,30.8996,30.8996,108105.0
2017-07-05 12:25:00,34.84,34.86,34.84,34.85,59550.0,30.8996,30.9174,30.8996,30.9085,59550.0
2017-07-05 12:30:00,34.85,34.88,34.85,34.87,17200.0,30.9085,30.9351,30.9085,30.9262,17200.0
2017-07-05 12:35:00,34.87,34.9,34.87,34.89,37840.0,30.9262,30.9529,30.9262,30.944,37840.0
2017-07-05 12:40:00,34.89,34.91,34.89,34.9,9360.0,30.944,30.9617,30.944,30.9529,9360.0
2017-07-05 12:45:00,34.9,34.91,34.89,34.9,25080.0,30.9529,30.9617,30.944,30.9529,25080.0
2017-07-05 12:50:00,34.89,34.92,34.89,34.91,61570.0,30.944,30.9706,30.944,30.9617,61570.0
2017-07-05 12:55:00,34.91,34.92,34.9,34.9,12880.0,30.9617,30.9706,30.9529,30.9529,12880.0
2017-07-05 13:00:00,34.89,34.92,34.89,34.91,10940.0,30.944,30.9706,30.944,30.9617,10940.0
2017-07-05 13:05:00,34.9,34.9,34.89,34.9,383500.0,30.9529,30.9529,30.944,30.9529,383500.0
2017-07-05 13:10:00,34.9,34.91,34.89,34.89,22610.0,30.9529,30.9617,30.944,30.944,22610.0
2017-07-05 13:15:00,34.89,34.91,34.89,34.91,33660.0,30.944,30.9617,30.944,30.9617,33660.0
2017-07-05 13:20:00,34.91,34.93,34.91,34.92,29155.0,30.9617,30.9795,30.9617,30.9706,29155.0
2017-07-05 13:25:00,34.92,34.93,34.92,34.92,21055.0,30.9706,30.9795,30.9706,30.9706,21055.0
2017-07-05 13:30:00,34.92,34.93,34.91,34.93,94890.0,30.9706,30.9795,30.9617,30.9795,94890.0
2017-07-05 13:35:00,34.93,34.94,34.92,34.94,19040.0,30.9795,30.9883,30.9706,30.9883,19040.0
2017-07-05 13:40:00,34.95,34.95,34.92,34.92,22065.0,30.9972,30.9972,30.9706,30.9706,22065.0
2017-07-05 13:45:00,34.93,34.94,34.93,34.93,13170.0,30.9795,30.9883,30.9795,30.9795,13170.0
2017-07-05 13:50:00,34.93,34.93,34.92,34.93,52430.0,30.9795,30.9795,30.9706,30.9795,52430.0
2017-07-05 13:55:00,34.92,34.92,34.91,34.91,10510.0,30.9706,30.9706,30.9617,30.9617,10510.0
2017-07-05 14:00:00,34.92,34.94,34.92,34.94,16825.0,30.9706,30.9883,30.9706,30.9883,16825.0
2017-07-05 14:05:00,34.94,34.94,34.9,34.91,40840.0,30.9883,30.9883,30.9529,30.9617,40840.0
2017-07-05 14:10:00,34.91,34.95,34.91,34.94,54350.0,30.9617,30.9972,30.9617,30.9883,54350.0
2017-07-05 14:15:00,34.93,34.94,34.93,34.93,18450.0,30.9795,30.9883,30.9795,30.9795,18450.0
2017-07-05 14:20:00,34.94,34.95,34.93,34.94,9090.0,30.9883,30.9972,30.9795,30.9883,9090.0
2017-07-05 14:25:00,34.95,34.95,34.91,34.92,452245.0,30.9972,30.9972,30.9617,30.9706,452245.0
2017-07-05 14:30:00,34.92,34.94,34.91,34.92,160230.0,30.9706,30.9883,30.9617,30.9706,160230.0
2017-07-05 14:35:00,34.91,34.94,34.91,34.94,157360.0,30.9617,30.9883,30.9617,30.9883,157360.0
2017-07-05 14:40:00,34.94,34.94,34.92,34.92,29755.0,30.9883,30.9883,30.9706,30.9706,29755.0
2017-07-05 14:45:00,34.93,34.93,34.88,34.88,39125.0,30.9795,30.9795,30.9351,30.9351,39125.0
2017-07-05 14:50:00,34.88,34.91,34.88,34.9,11725.0,30.9351,30.9617,30.9351,30.9529,11725.0
2017-07-05 14:55:00,34.89,34.89,34.86,34.87,28785.0,30.944,30.944,30.9174,30.9262,28785.0
2017-07-05 15:00:00,34.87,34.88,34.84,34.85,74855.0,30.9262,30.9351,30.8996,30.9085,74855.0
2017-07-05 15:05:00,34.85,34.88,34.85,34.88,20495.0,30.9085,30.9351,30.9085,30.9351,20495.0
2017-07-05 15:10:00,34.88,34.89,34.88,34.88,26465.0,30.9351,30.944,30.9351,30.9351,26465.0
2017-07-05 15:15:00,34.88,34.9,34.88,34.88,227990.0,30.9351,30.9529,30.9351,30.9351,227990.0
2017-07-05 15:20:00,34.89,34.9,34.88,34.88,195345.0,30.944,30.9529,30.9351,30.9351,195345.0
2017-07-05 15:25:00,34.89,34.92,34.89,34.9,95065.0,30.944,30.9706,30.944,30.9529,95065.0
2017-07-05 15:30:00,34.89,34.93,34.89,34.93,399525.0,30.944,30.9795,30.944,30.9795,399525.0
2017-07-05 15:35:00,34.93,34.93,34.92,34.93,31205.0,30.9795,30.9795,30.9706,30.9795,31205.0
2017-07-05 15:40:00,34.93,34.95,34.93,34.95,17875.0,30.9795,30.9972,30.9795,30.9972,17875.0
2017-07-05 15:45:00,34.95,34.95,34.93,34.93,193175.0,30.9972,30.9972,30.9795,30.9795,193175.0
2017-07-05 15:50:00,34.92,34.93,34.9,34.9,83305.0,30.9706,30.9795,30.9529,30.9529,83305.0
2017-07-05 15:55:00,34.9,34.92,34.9,34.91,246520.0,30.9529,30.9706,30.9529,30.9617,246520.0
2017-07-06 09:30:00,34.77,34.79,34.7,34.78,177240.0,30.8376,30.8553,30.7755,30.8464,177240.0
2017-07-06 09:35:00,34.77,34.82,34.75,34.76,172340.0,30.8376,30.8819,30.8198,30.8287,172340.0
2017-07-06 09:40:00,34.75,34.77,34.73,34.76,96180.0,30.8198,30.8376,30.8021,30.8287,96180.0
2017-07-06 09:45:00,34.76,34.76,34.69,34.71,190185.0,30.8287,30.8287,30.7666,30.7843,190185.0
2017-07-06 09:50:00,34.7,34.74,34.7,34.72,63910.0,30.7755,30.811,30.7755,30.7932,63910.0
2017-07-06 09:55:00,34.71,34.73,34.67,34.68,88775.0,30.7843,30.8021,30.7489,30.7577,88775.0
2017-07-06 10:00:00,34.68,34.7,34.64,34.65,119550.0,30.7577,30.7755,30.7223,30.7311,119550.0
2017-07-06 10:05:00,34.66,34.68,34.64,34.66,114140.0,30.74,30.7577,30.7223,30.74,114140.0
2017-07-06 10:10:00,34.65,34.71,34.65,34.71,47225.0,30.7311,30.7843,30.7311,30.7843,47225.0
2017-07-06 10:15:00,34.71,34.71,34.67,34.69,83645.0,30.7843,30.7843,30.7489,30.7666,83645.0
2017-07-06 10:20:00,34.69,34.71,34.68,34.69,31235.0,30.7666,30.7843,30.7577,30.7666,31235.0
2017-07-06 10:25:00,34.69,34.72,34.68,34.7,47845.0,30.7666,30.7932,30.7577,30.7755,47845.0
2017-07-06 10:30:00,34.67,34.69,34.67,34.68,49810.0,30.7489,30.7666,30.7489,30.7577,49810.0
2017-07-06 10:35:00,34.68,34.71,34.67,34.71,19175.0,30.7577,30.7843,30.7489,30.7843,19175.0
2017-07-06 10:40:00,34.7,34.74,34.7,34.72,33610.0,30.7755,30.811,30.7755,30.7932,33610.0
2017-07-06 10:45:00,34.72,34.73,34.69,34.7,26255.0,30.7932,30.8021,30.7666,30.7755,26255.0
2017-07-06 10:50:00,34.7,34.7,34.67,34.67,26000.0,30.7755,30.7755,30.7489,30.7489,26000.0
2017-07-06 10:55:00,34.67,34.68,34.66,34.68,12750.0,30.7489,30.7577,30.74,30.7577,12750.0
2017-07-06 11:00:00,34.69,34.78,34.69,34.78,113700.0,30.7666,30.8464,30.7666,30.8464,113700.0
2017-07-06 11:05:00,34.77,34.81,34.77,34.77,75670.0,30.8376,30.873,30.8376,30.8376,75670.0
2017-07-06 11:10:00,34.77,34.77,34.72,34.73,14560.0,30.8376,30.8376,30.7932,30.8021,14560.0
2017-07-06 11:15:00,34.73,34.74,34.72,34.73,60935.0,30.8021,30.811,30.7932,30.8021,60935.0
2017-07-06 11:20:00,34.73,34.74,34.72,34.72,64290.0,30.8021,30.811,30.7932,30.7932,64290.0
2017-07-06 11:25:00,34.73,34.78,34.73,34.77,23385.0,30.8021,30.8464,30.8021,30.8376,23385.0
2017-07-06 11:30:00,34.78,34.79,34.76,34.76,51270.0,30.8464,30.8553,30.8287,30.8287,51270.0
2017-07-06 11:35:00,34.76,34.78,34.76,34.76,24390.0,30.8287,30.8464,30.8287,30.8287,24390.0
2017-07-06 11:40:00,34.78,34.79,34.77,34.77,40320.0,30.8464,30.8553,30.8376,30.8376,40320.0
2017-07-06 11:45:00,34.78,34.78,34.75,34.75,80435.0,30.8464,30.8464,30.8198,30.8198,80435.0
2017-07-06 11:50:00,34.76,34.77,34.74,34.75,37195.0,30.8287,30.8376,30.811,30.8198,37195.0
2017-07-06 11:55:00,34.76,34.77,34.75,34.77,55370.0,30.8287,30.8376,30.8198,30.8376,55370.0
2017-07-06 12:00:00,34.77,34.79,34.77,34.79,47810.0,30.8376,30.8553,30.8376,30.8553,47810.0
2017-07-06 12:05:00,34.79,34.8,34.78,34.79,67090.0,30.8553,30.8642,30.8464,30.8553,67090.0
2017-07-06 12:10:00,34.79,34.79,34.77,34.77,20140.0,30.8553,30.8553,30.8376,30.8376,20140.0
2017-07-06 12:15:00,34.77,34.77,34.76,34.76,30880.0,30.8376,30.8376,30.8287,30.8287,30880.0
2017-07-06 12:20:00,34.76,34.77,34.76,34.76,24665.0,30.8287,30.8376,30.8287,30.8287,24665.0
2017-07-06 12:25:00,34.76,34.77,34.74,34.74,63950.0,30.8287,30.8376,30.811,30.811,63950.0
2017-07-06 12:30:00,34.75,34.76,34.75,34.75,12820.0,30.8198,30.8287,30.8198,30.8198,12820.0
2017-07-06 12:35:00,34.76,34.77,34.76,34.77,17550.0,30.8287,30.8376,30.8287,30.8376,17550.0
2017-07-06 12:40:00,34.76,34.76,34.75,34.76,47655.0,30.8287,30.8287,30.8198,30.8287,47655.0
2017-07-06 12:45:00,34.76,34.76,34.74,34.75,80500.0,30.8287,30.8287,30.811,30.8198,80500.0
2017-07-06 12:50:00,34.75,34.76,34.73,34.74,44870.0,30.8198,30.8287,30.8021,30.811,44870.0
2017-07-06 12:55:00,34.73,34.74,34.73,34.73,52140.0,30.8021,30.811,30.8021,30.8021,52140.0
2017-07-06 13:00:00,34.73,34.74,34.73,34.73,47355.0,30.8021,30.811,30.8021,30.8021,47355.0
2017-07-06 13:05:00,34.72,34.73,34.71,34.71,50230.0,30.7932,30.8021,30.7843,30.7843,50230.0
2017-07-06 13:10:00,34.71,34.72,34.7,34.72,37785.0,30.7843,30.7932,30.7755,30.7932,37785.0
2017-07-06 13:15:00,34.73,34.77,34.73,34.76,69990.0,30.8021,30.8376,30.8021,30.8287,69990.0
2017-07-06 13:20:00,34.76,34.76,34.73,34.74,65510.0,30.8287,30.8287,30.8021,30.811,65510.0
2017-07-06 13:25:00,34.74,34.76,34.73,34.75,73115.0,30.811,30.8287,30.8021,30.8198,73115.0
2017-07-06 13:30:00,34.75,34.75,34.71,34.73,81520.0,30.8198,30.8198,30.7843,30.8021,81520.0
2017-07-06 13:35:00,34.72,34.73,34.71,34.71,70305.0,30.7932,30.8021,30.7843,30.7843,70305.0
2017-07-06 13:40:00,34.7,34.7,34.66,34.66,66730.0,30.7755,30.7755,30.74,30.74,66730.0
2017-07-06 13:45:00,34.66,34.66,34.65,34.66,75335.0,30.74,30.74,30.7311,30.74,75335.0
2017-07-06 13:50:00,34.66,34.68,34.66,34.68,18495.0,30.74,30.7577,30.74,30.7577,18495.0
2017-07-06 13:55:00,34.68,34.68,34.66,34.67,49255.0,30.7577,30.7577,30.74,30.7489,49255.0
2017-07-06 14:00:00,34.67,34.67,34.64,34.65,36735.0,30.7489,30.7489,30.7223,30.7311,36735.0
2017-07-06 14:05:00,34.65,34.65,34.62,34.62,104880.0,30.7311,30.7311,30.7045,30.7045,104880.0
2017-07-06 14:10:00,34.62,34.63,34.6,34.61,33205.0,30.7045,30.7134,30.6868,30.6957,33205.0
2017-07-06 14:15:00,34.6,34.62,34.59,34.6,82545.0,30.6868,30.7045,30.6779,30.6868,82545.0
2017-07-06 14:20:00,34.6,34.62,34.6,34.61,59045.0,30.6868,30.7045,30.6868,30.6957,59045.0
2017-07-06 14:25:00,34.61,34.62,34.61,34.61,23650.0,30.6957,30.7045,30.6957,30.6957,23650.0
2017-07-06 14:30:00,34.61,34.62,34.6,34.62,33565.0,30.6957,30.7045,30.6868,30.7045,33565.0
2017-07-06 14:35:00,34.62,34.62,34.59,34.59,29010.0,30.7045,30.7045,30.6779,30.6779,29010.0
2017-07-06 14:40:00,34.59,34.6,34.58,34.59,55380.0,30.6779,30.6868,30.669,30.6779,55380.0
2017-07-06 14:45:00,34.6,34.6,34.58,34.6,57550.0,30.6868,30.6868,30.669,30.6868,57550.0
2017-07-06 14:50:00,34.61,34.61,34.59,34.6,28500.0,30.6957,30.6957,30.6779,30.6868,28500.0
2017-07-06 14:55:00,34.6,34.62,34.6,34.62,17870.0,30.6868,30.7045,30.6868,30.7045,17870.0
2017-07-06 15:00:00,34.62,34.62,34.61,34.61,97130.0,30.7045,30.7045,30.6957,30.6957,97130.0
2017-07-06 15:05:00,34.61,34.61,34.59,34.61,53575.0,30.6957,30.6957,30.6779,30.6957,53575.0
2017-07-06 15:10:00,34.61,34.61,34.58,34.58,104890.0,30.6957,30.6957,30.669,30.669,104890.0
2017-07-06 15:15:00,34.57,34.59,34.56,34.58,107095.0,30.6602,30.6779,30.6513,30.669,107095.0
2017-07-06 15:20:00,34.57,34.57,34.53,34.54,143940.0,30.6602,30.6602,30.6247,30.6336,143940.0
2017-07-06 15:25:00,34.53,34.54,34.51,34.51,88335.0,30.6247,30.6336,30.607,30.607,88335.0
2017-07-06 15:30:00,34.51,34.51,34.47,34.49,76415.0,30.607,30.607,30.5715,30.5892,76415.0
2017-07-06 15:35:00,34.49,34.49,34.44,34.46,149735.0,30.5892,30.5892,30.5449,30.5626,149735.0
2017-07-06 15:40:00,34.46,34.47,34.44,34.46,691475.0,30.5626,30.5715,30.5449,30.5626,691475.0
2017-07-06 15:45:00,34.45,34.48,34.45,34.47,126675.0,30.5538,30.5804,30.5538,30.5715,126675.0
2017-07-06 15:50:00,34.47,34.49,34.46,34.49,266920.0,30.5715,30.5892,30.5626,30.5892,266920.0
2017-07-06 15:55:00,34.49,34.5,34.46,34.48,760205.0,30.5892,30.5981,30.5626,30.5804,760205.0
2017-07-07 09:30:00,34.56,34.59,34.53,34.55,71185.0,30.6513,30.6779,30.6247,30.6424,71185.0
2017-07-07 09:35:00,34.55,34.55,34.5,34.55,8000.0,30.6424,30.6424,30.5981,30.6424,8000.0
2017-07-07 09:40:00,34.55,34.57,34.54,34.55,47870.0,30.6424,30.6602,30.6336,30.6424,47870.0
2017-07-07 09:45:00,34.55,34.58,34.51,34.58,34060.0,30.6424,30.669,30.607,30.669,34060.0
2017-07-07 09:50:00,34.59,34.63,34.58,34.63,62465.0,30.6779,30.7134,30.669,30.7134,62465.0
2017-07-07 09:55:00,34.62,34.64,34.61,34.63,72685.0,30.7045,30.7223,30.6957,30.7134,72685.0
2017-07-07 10:00:00,34.63,34.63,34.59,34.59,30070.0,30.7134,30.7134,30.6779,30.6779,30070.0
2017-07-07 10:05:00,34.6,34.6,34.56,34.56,23770.0,30.6868,30.6868,30.6513,30.6513,23770.0
2017-07-07 10:10:00,34.56,34.61,34.55,34.61,35625.0,30.6513,30.6957,30.6424,30.6957,35625.0
2017-07-07 10:15:00,34.6,34.61,34.57,34.57,63615.0,30.6868,30.6957,30.6602,30.6602,63615.0
2017-07-07 10:20:00,34.57,34.59,34.56,34.58,61450.0,30.6602,30.6779,30.6513,30.669,61450.0
2017-07-07 10:25:00,34.57,34.6,34.56,34.58,46645.0,30.6602,30.6868,30.6513,30.669,46645.0
2017-07-07 10:30:00,34.58,34.6,34.58,34.58,19735.0,30.669,30.6868,30.669,30.669,19735.0
2017-07-07 10:35:00,34.57,34.57,34.56,34.56,24605.0,30.6602,30.6602,30.6513,30.6513,24605.0
2017-07-07 10:40:00,34.56,34.62,34.56,34.6,21080.0,30.6513,30.7045,30.6513,30.6868,21080.0
2017-07-07 10:45:00,34.6,34.63,34.6,34.62,34335.0,30.6868,30.7134,30.6868,30.7045,34335.0
2017-07-07 10:50:00,34.62,34.63,34.59,34.59,42815.0,30.7045,30.7134,30.6779,30.6779,42815.0
2017-07-07 10:55:00,34.59,34.59,34.57,34.59,26085.0,30.6779,30.6779,30.6602,30.6779,26085.0
2017-07-07 11:00:00,34.59,34.6,34.59,34.6,20065.0,30.6779,30.6868,30.6779,30.6868,20065.0
2017-07-07 11:05:00,34.6,34.6,34.58,34.59,16540.0,30.6868,30.6868,30.669,30.6779,16540.0
2017-07-07 11:10:00,34.59,34.61,34.58,34.58,37660.0,30.6779,30.6957,30.669,30.669,37660.0
2017-07-07 11:15:00,34.59,34.6,34.58,34.59,59545.0,30.6779,30.6868,30.669,30.6779,59545.0
2017-07-07 11:20:00,34.59,34.62,34.58,34.62,65955.0,30.6779,30.7045,30.669,30.7045,65955.0
2017-07-07 11:25:00,34.62,34.69,34.61,34.69,104720.0,30.7045,30.7666,30.6957,30.7666,104720.0
2017-07-07 11:30:00,34.69,34.75,34.69,34.75,77950.0,30.7666,30.8198,30.7666,30.8198,77950.0
2017-07-07 11:35:00,34.75,34.79,34.75,34.76,85145.0,30.8198,30.8553,30.8198,30.8287,85145.0
2017-07-07 11:40:00,34.76,34.79,34.76,34.77,68500.0,30.8287,30.8553,30.8287,30.8376,68500.0
2017-07-07 11:45:00,34.77,34.78,34.77,34.78,38470.0,30.8376,30.8464,30.8376,30.8464,38470.0
2017-07-07 11:50:00,34.78,34.79,34.78,34.78,58625.0,30.8464,30.8553,30.8464,30.8464,58625.0
2017-07-07 11:55:00,34.78,34.78,34.75,34.75,31605.0,30.8464,30.8464,30.8198,30.8198,31605.0
2017-07-07 12:00:00,34.76,34.78,34.76,34.78,32150.0,30.8287,30.8464,30.8287,30.8464,32150.0
2017-07-07 12:05:00,34.79,34.8,34.78,34.78,50480.0,30.8553,30.8642,30.8464,30.8464,50480.0
2017-07-07 12:10:00,34.78,34.82,34.78,34.82,30645.0,30.8464,30.8819,30.8464,30.8819,30645.0
2017-07-07 12:15:00,34.82,34.82,34.81,34.82,44960.0,30.8819,30.8819,30.873,30.8819,44960.0
2017-07-07 12:20:00,34.82,34.82,34.8,34.81,31955.0,30.8819,30.8819,30.8642,30.873,31955.0
2017-07-07 12:25:00,34.81,34.82,34.81,34.82,53405.0,30.873,30.8819,30.873,30.8819,53405.0
2017-07-07 12:30:00,34.82,34.83,34.8,34.81,487370.0,30.8819,30.8908,30.8642,30.873,487370.0
2017-07-07 12:35:00,34.81,34.82,34.81,34.81,8240.0,30.873,30.8819,30.873,30.873,8240.0
2017-07-07 12:40:00,34.8,34.82,34.8,34.81,23660.0,30.8642,30.8819,30.8642,30.873,23660.0
2017-07-07 12:45:00,34.82,34.82,34.8,34.8,27650.0,30.8819,30.8819,30.8642,30.8642,27650.0
2017-07-07 12:50:00,34.8,34.82,34.8,34.81,25750.0,30.8642,30.8819,30.8642,30.873,25750.0
2017-07-07 12:55:00,34.81,34.81,34.8,34.8,7430.0,30.873,30.873,30.8642,30.8642,7430.0
2017-07-07 13:00:00,34.8,34.83,34.8,34.81,40840.0,30.8642,30.8908,30.8642,30.873,40840.0
2017-07-07 13:05:00,34.82,34.82,34.81,34.81,21220.0,30.8819,30.8819,30.873,30.873,21220.0
2017-07-07 13:10:00,34.81,34.81,34.8,34.8,4500.0,30.873,30.873,30.8642,30.8642,4500.0
2017-07-07 13:15:00,34.81,34.81,34.8,34.8,33975.0,30.873,30.873,30.8642,30.8642,33975.0
2017-07-07 13:20:00,34.8,34.8,34.79,34.8,12325.0,30.8642,30.8642,30.8553,30.8642,12325.0
2017-07-07 13:25:00,34.8,34.8,34.79,34.8,36150.0,30.8642,30.8642,30.8553,30.8642,36150.0
2017-07-07 13:30:00,34.8,34.81,34.8,34.81,11455.0,30.8642,30.873,30.8642,30.873,11455.0
2017-07-07 13:35:00,34.81,34.83,34.8,34.83,277160.0,30.873,30.8908,30.8642,30.8908,277160.0
2017-07-07 13:40:00,34.82,34.83,34.82,34.82,39315.0,30.8819,30.8908,30.8819,30.8819,39315.0
2017-07-07 13:45:00,34.82,34.82,34.8,34.8,32710.0,30.8819,30.8819,30.8642,30.8642,32710.0
2017-07-07 13:50:00,34.79,34.8,34.78,34.79,23935.0,30.8553,30.8642,30.8464,30.8553,23935.0
2017-07-07 13:55:00,34.78,34.79,34.78,34.79,12620.0,30.8464,30.8553,30.8464,30.8553,12620.0
2017-07-07 14:00:00,34.79,34.8,34.77,34.78,35735.0,30.8553,30.8642,30.8376,30.8464,35735.0
2017-07-07 14:05:00,34.79,34.8,34.78,34.79,73210.0,30.8553,30.8642,30.8464,30.8553,73210.0
2017-07-07 14:10:00,34.79,34.81,34.79,34.81,16795.0,30.8553,30.873,30.8553,30.873,16795.0
2017-07-07 14:15:00,34.81,34.82,34.8,34.8,37845.0,30.873,30.8819,30.8642,30.8642,37845.0
2017-07-07 14:20:00,34.8,34.8,34.79,34.79,14325.0,30.8642,30.8642,30.8553,30.8553,14325.0
2017-07-07 14:25:00,34.78,34.79,34.77,34.78,16355.0,30.8464,30.8553,30.8376,30.8464,16355.0
2017-07-07 14:30:00,34.78,34.79,34.77,34.77,18005.0,30.8464,30.8553,30.8376,30.8376,18005.0
2017-07-07 14:35:00,34.78,34.78,34.76,34.77,20150.0,30.8464,30.8464,30.8287,30.8376,20150.0
2017-07-07 14:40:00,34.77,34.79,34.77,34.78,46555.0,30.8376,30.8553,30.8376,30.8464,46555.0
2017-07-07 14:45:00,34.79,34.8,34.77,34.78,20595.0,30.8553,30.8642,30.8376,30.8464,20595.0
2017-07-07 14:50:00,34.78,34.8,34.78,34.79,52550.0,30.8464,30.8642,30.8464,30.8553,52550.0
2017-07-07 14:55:00,34.78,34.78,34.77,34.77,25555.0,30.8464,30.8464,30.8376,30.8376,25555.0
2017-07-07 15:00:00,34.77,34.78,34.76,34.76,50815.0,30.8376,30.8464,30.8287,30.8287,50815.0
2017-07-07 15:05:00,34.77,34.78,34.76,34.78,34370.0,30.8376,30.8464,30.8287,30.8464,34370.0
2017-07-07 15:10:00,34.78,34.78,34.77,34.77,62330.0,30.8464,30.8464,30.8376,30.8376,62330.0
2017-07-07 15:15:00,34.78,34.8,34.78,34.8,32300.0,30.8464,30.8642,30.8464,30.8642,32300.0
2017-07-07 15:20:00,34.8,34.81,34.8,34.8,14410.0,30.8642,30.873,30.8642,30.8642,14410.0
2017-07-07 15:25:00,34.8,34.8,34.79,34.8,27480.0,30.8642,30.8642,30.8553,30.8642,27480.0
2017-07-07 15:30:00,34.8,34.8,34.78,34.79,43650.0,30.8642,30.8642,30.8464,30.8553,43650.0
2017-07-07 15:35:00,34.79,34.82,34.79,34.82,72390.0,30.8553,30.8819,30.8553,30.8819,72390.0
2017-07-07 15:40:00,34.82,34.83,34.81,34.82,43490.0,30.8819,30.8908,30.873,30.8819,43490.0
2017-07-07 15:45:00,34.83,34.83,34.81,34.82,52730.0,30.8908,30.8908,30.873,30.8819,52730.0
2017-07-07 15:50:00,34.82,34.84,34.81,34.84,212345.0,30.8819,30.8996,30.873,30.8996,212345.0
2017-07-07 15:55:00,34.83,34.85,34.82,34.82,188795.0,30.8908,30.9085,30.8819,30.8819,188795.0
2017-07-10 09:30:00,34.76,34.76,34.69,34.75,101450.0,30.8287,30.8287,30.7666,30.8198,101450.0
2017-07-10 09:35:00,34.75,34.79,34.75,34.79,92660.0,30.8198,30.8553,30.8198,30.8553,92660.0
2017-07-10 09:40:00,34.78,34.8,34.77,34.8,34690.0,30.8464,30.8642,30.8376,30.8642,34690.0
2017-07-10 09:45:00,34.8,34.84,34.8,34.83,30360.0,30.8642,30.8996,30.8642,30.8908,30360.0
2017-07-10 09:50:00,34.83,34.83,34.79,34.8,28070.0,30.8908,30.8908,30.8553,30.8642,28070.0
2017-07-10 09:55:00,34.78,34.8,34.76,34.76,30870.0,30.8464,30.8642,30.8287,30.8287,30870.0
2017-07-10 10:00:00,34.76,34.79,34.76,34.79,30195.0,30.8287,30.8553,30.8287,30.8553,30195.0
2017-07-10 10:05:00,34.79,34.79,34.76,34.76,16920.0,30.8553,30.8553,30.8287,30.8287,16920.0
2017-07-10 10:10:00,34.77,34.77,34.73,34.73,53555.0,30.8376,30.8376,30.8021,30.8021,53555.0
2017-07-10 10:15:00,34.73,34.74,34.71,34.74,61840.0,30.8021,30.811,30.7843,30.811,61840.0
2017-07-10 10:20:00,34.74,34.77,34.74,34.77,26055.0,30.811,30.8376,30.811,30.8376,26055.0
2017-07-10 10:25:00,34.78,34.78,34.76,34.77,15010.0,30.8464,30.8464,30.8287,30.8376,15010.0
2017-07-10 10:30:00,34.77,34.79,34.76,34.77,11250.0,30.8376,30.8553,30.8287,30.8376,11250.0
2017-07-10 10:35:00,34.73,34.75,34.73,34.75,14500.0,30.8021,30.8198,30.8021,30.8198,14500.0
2017-07-10 10:40:00,34.74,34.76,34.73,34.75,31535.0,30.811,30.8287,30.8021,30.8198,31535.0
2017-07-10 10:45:00,34.76,34.76,34.73,34.73,21265.0,30.8287,30.8287,30.8021,30.8021,21265.0
2017-07-10 10:50:00,34.72,34.75,34.72,34.75,22050.0,30.7932,30.8198,30.7932,30.8198,22050.0
2017-07-10 10:55:00,34.75,34.75,34.74,34.75,18175.0,30.8198,30.8198,30.811,30.8198,18175.0
2017-07-10 11:00:00,34.75,34.76,34.75,34.75,12250.0,30.8198,30.8287,30.8198,30.8198,12250.0
2017-07-10 11:05:00,34.76,34.79,34.75,34.79,16000.0,30.8287,30.8553,30.8198,30.8553,16000.0
2017-07-10 11:10:00,34.78,34.79,34.77,34.78,50165.0,30.8464,30.8553,30.8376,30.8464,50165.0
2017-07-10 11:15:00,34.79,34.79,34.78,34.79,17605.0,30.8553,30.8553,30.8464,30.8553,17605.0
2017-07-10 11:20:00,34.77,34.78,34.77,34.78,9645.0,30.8376,30.8464,30.8376,30.8464,9645.0
2017-07-10 11:25:00,34.78,34.79,34.78,34.78,18435.0,30.8464,30.8553,30.8464,30.8464,18435.0
2017-07-10 11:30:00,34.76,34.78,34.76,34.78,36080.0,30.8287,30.8464,30.8287,30.8464,36080.0
2017-07-10 11:35:00,34.79,34.81,34.79,34.79,24370.0,30.8553,30.873,30.8553,30.8553,24370.0
2017-07-10 11:40:00,34.79,34.8,34.78,34.79,14285.0,30.8553,30.8642,30.8464,30.8553,14285.0
2017-07-10 11:45:00,34.79,34.81,34.78,34.81,46600.0,30.8553,30.873,30.8464,30.873,46600.0
2017-07-10 11:50:00,34.8,34.81,34.8,34.8,34360.0,30.8642,30.873,30.8642,30.8642,34360.0
2017-07-10 11:55:00,34.8,34.83,34.8,34.82,20855.0,30.8642,30.8908,30.8642,30.8819,20855.0
2017-07-10 12:00:00,34.83,34.84,34.82,34.84,70450.0,30.8908,30.8996,30.8819,30.8996,70450.0
2017-07-10 12:05:00,34.85,34.87,34.84,34.84,35605.0,30.9085,30.9262,30.8996,30.8996,35605.0
2017-07-10 12:10:00,34.84,34.86,34.84,34.85,26925.0,30.8996,30.9174,30.8996,30.9085,26925.0
2017-07-10 12:15:00,34.85,34.86,34.84,34.86,26330.0,30.9085,30.9174,30.8996,30.9174,26330.0
2017-07-10 12:20:00,34.86,34.86,34.85,34.85,51545.0,30.9174,30.9174,30.9085,30.9085,51545.0
2017-07-10 12:25:00,34.86,34.86,34.85,34.85,13875.0,30.9174,30.9174,30.9085,30.9085,13875.0
2017-07-10 12:30:00,34.86,34.87,34.85,34.87,17975.0,30.9174,30.9262,30.9085,30.9262,17975.0
2017-07-10 12:35:00,34.87,34.87,34.85,34.85,66995.0,30.9262,30.9262,30.9085,30.9085,66995.0
2017-07-10 12:40:00,34.85,34.85,34.84,34.84,1640.0,30.9085,30.9085,30.8996,30.8996,1640.0
2017-07-10 12:45:00,34.85,34.86,34.84,34.86,42935.0,30.9085,30.9174,30.8996,30.9174,42935.0
2017-07-10 12:50:00,34.86,34.87,34.85,34.86,105520.0,30.9174,30.9262,30.9085,30.9174,105520.0
2017-07-10 12:55:00,34.87,34.87,34.87,34.87,2000.0,30.9262,30.9262,30.9262,30.9262,2000.0
2017-07-10 13:00:00,34.88,34.88,34.88,34.88,12295.0,30.9351,30.9351,30.9351,30.9351,12295.0
2017-07-10 13:05:00,34.89,34.89,34.88,34.89,62755.0,30.944,30.944,30.9351,30.944,62755.0
2017-07-10 13:10:00,34.88,34.89,34.85,34.86,10925.0,30.9351,30.944,30.9085,30.9174,10925.0
2017-07-10 13:15:00,34.85,34.86,34.84,34.84,49855.0,30.9085,30.9174,30.8996,30.8996,49855.0
2017-07-10 13:20:00,34.85,34.85,34.84,34.84,12055.0,30.9085,30.9085,30.8996,30.8996,12055.0
2017-07-10 13:25:00,34.84,34.85,34.84,34.85,10570.0,30.8996,30.9085,30.8996,30.9085,10570.0
2017-07-10 13:30:00,34.85,34.85,34.84,34.85,20805.0,30.9085,30.9085,30.8996,30.9085,20805.0
2017-07-10 13:35:00,34.86,34.86,34.82,34.82,77215.0,30.9174,30.9174,30.8819,30.8819,77215.0
2017-07-10 13:40:00,34.83,34.85,34.82,34.85,16985.0,30.8908,30.9085,30.8819,30.9085,16985.0
2017-07-10 13:45:00,34.85,34.85,34.84,34.84,8995.0,30.9085,30.9085,30.8996,30.8996,8995.0
2017-07-10 13:50:00,34.84,34.86,34.84,34.86,32045.0,30.8996,30.9174,30.8996,30.9174,32045.0
2017-07-10 13:55:00,34.85,34.86,34.84,34.85,20800.0,30.9085,30.9174,30.8996,30.9085,20800.0
2017-07-10 14:00:00,34.85,34.85,34.84,34.85,35400.0,30.9085,30.9085,30.8996,30.9085,35400.0
2017-07-10 14:05:00,34.84,34.85,34.84,34.84,26130.0,30.8996,30.9085,30.8996,30.8996,26130.0
2017-07-10 14:10:00,34.85,34.87,34.85,34.87,19070.0,30.9085,30.9262,30.9085,30.9262,19070.0
2017-07-10 14:15:00,34.87,34.88,34.86,34.86,34295.0,30.9262,30.9351,30.9174,30.9174,34295.0
2017-07-10 14:20:00,34.86,34.88,34.85,34.86,30830.0,30.9174,30.9351,30.9085,30.9174,30830.0
2017-07-10 14:25:00,34.86,34.86,34.83,34.84,44590.0,30.9174,30.9174,30.8908,30.8996,44590.0
2017-07-10 14:30:00,34.83,34.83,34.82,34.83,45210.0,30.8908,30.8908,30.8819,30.8908,45210.0
2017-07-10 14:35:00,34.83,34.84,34.83,34.83,15905.0,30.8908,30.8996,30.8908,30.8908,15905.0
2017-07-10 14:40:00,34.83,34.84,34.81,34.84,33740.0,30.8908,30.8996,30.873,30.8996,33740.0
2017-07-10 14:45:00,34.84,34.84,34.81,34.82,24915.0,30.8996,30.8996,30.873,30.8819,24915.0
2017-07-10 14:50:00,34.81,34.82,34.81,34.81,24155.0,30.873,30.8819,30.873,30.873,24155.0
2017-07-10 14:55:00,34.8,34.82,34.8,34.82,21405.0,30.8642,30.8819,30.8642,30.8819,21405.0
2017-07-10 15:00:00,34.81,34.82,34.81,34.82,45165.0,30.873,30.8819,30.873,30.8819,45165.0
2017-07-10 15:05:00,34.82,34.82,34.81,34.82,80195.0,30.8819,30.8819,30.873,30.8819,80195.0
2017-07-10 15:10:00,34.8,34.81,34.79,34.79,32125.0,30.8642,30.873,30.8553,30.8553,32125.0
2017-07-10 15:15:00,34.79,34.79,34.76,34.77,32905.0,30.8553,30.8553,30.8287,30.8376,32905.0
2017-07-10 15:20:00,34.77,34.78,34.76,34.77,29095.0,30.8376,30.8464,30.8287,30.8376,29095.0
2017-07-10 15:25:00,34.77,34.79,34.76,34.79,56240.0,30.8376,30.8553,30.8287,30.8553,56240.0
2017-07-10 15:30:00,34.79,34.79,34.78,34.79,52055.0,30.8553,30.8553,30.8464,30.8553,52055.0
2017-07-10 15:35:00,34.79,34.81,34.78,34.8,31255.0,30.8553,30.873,30.8464,30.8642,31255.0
2017-07-10 15:40:00,34.81,34.82,34.8,34.81,65995.0,30.873,30.8819,30.8642,30.873,65995.0
2017-07-10 15:45:00,34.81,34.81,34.78,34.78,27320.0,30.873,30.873,30.8464,30.8464,27320.0
2017-07-10 15:50:00,34.78,34.78,34.76,34.77,121935.0,30.8464,30.8464,30.8287,30.8376,121935.0
2017-07-10 15:55:00,34.77,34.77,34.73,34.74,145600.0,30.8376,30.8376,30.8021,30.811,145600.0
2017-07-11 09:30:00,34.75,34.78,34.71,34.72,85400.0,30.8198,30.8464,30.7843,30.7932,85400.0
2017-07-11 09:35:00,34.7,34.7,34.65,34.66,46440.0,30.7755,30.7755,30.7311,30.74,46440.0
2017-07-11 09:40:00,34.65,34.71,34.63,34.7,283280.0,30.7311,30.7843,30.7134,30.7755,283280.0
2017-07-11 09:45:00,34.71,34.73,34.7,34.71,173040.0,30.7843,30.8021,30.7755,30.7843,173040.0
2017-07-11 09:50:00,34.71,34.75,34.71,34.75,15890.0,30.7843,30.8198,30.7843,30.8198,15890.0
2017-07-11 09:55:00,34.75,34.76,34.72,34.74,44430.0,30.8198,30.8287,30.7932,30.811,44430.0
2017-07-11 10:00:00,34.74,34.76,34.74,34.75,20150.0,30.811,30.8287,30.811,30.8198,20150.0
2017-07-11 10:05:00,34.74,34.75,34.72,34.72,16515.0,30.811,30.8198,30.7932,30.7932,16515.0
2017-07-11 10:10:00,34.71,34.76,34.71,34.74,13435.0,30.7843,30.8287,30.7843,30.811,13435.0
2017-07-11 10:15:00,34.74,34.76,34.73,34.75,36290.0,30.811,30.8287,30.8021,30.8198,36290.0
2017-07-11 10:20:00,34.74,34.74,34.72,34.72,14910.0,30.811,30.811,30.7932,30.7932,14910.0
2017-07-11 10:25:00,34.72,34.76,34.72,34.75,8780.0,30.7932,30.8287,30.7932,30.8198,8780.0
2017-07-11 10:30:00,34.75,34.75,34.74,34.75,22390.0,30.8198,30.8198,30.811,30.8198,22390.0
2017-07-11 10:35:00,34.76,34.8,34.76,34.78,26690.0,30.8287,30.8642,30.8287,30.8464,26690.0
2017-07-11 10:40:00,34.78,34.8,34.78,34.79,15945.0,30.8464,30.8642,30.8464,30.8553,15945.0
2017-07-11 10:45:00,34.8,34.8,34.78,34.79,7605.0,30.8642,30.8642,30.8464,30.8553,7605.0
2017-07-11 10:50:00,34.79,34.8,34.78,34.79,24730.0,30.8553,30.8642,30.8464,30.8553,24730.0
2017-07-11 10:55:00,34.8,34.81,34.8,34.81,14080.0,30.8642,30.873,30.8642,30.873,14080.0
2017-07-11 11:00:00,34.82,34.82,34.79,34.8,18320.0,30.8819,30.8819,30.8553,30.8642,18320.0
2017-07-11 11:05:00,34.8,34.81,34.8,34.8,24690.0,30.8642,30.873,30.8642,30.8642,24690.0
2017-07-11 11:10:00,34.8,34.8,34.75,34.76,17445.0,30.8642,30.8642,30.8198,30.8287,17445.0
2017-07-11 11:15:00,34.74,34.75,34.72,34.74,33870.0,30.811,30.8198,30.7932,30.811,33870.0
2017-07-11 11:20:00,34.73,34.73,34.62,34.62,69095.0,30.8021,30.8021,30.7045,30.7045,69095.0
2017-07-11 11:25:00,34.62,34.62,34.54,34.58,212650.0,30.7045,30.7045,30.6336,30.669,212650.0
2017-07-11 11:30:00,34.58,34.65,34.57,34.65,89735.0,30.669,30.7311,30.6602,30.7311,89735.0
2017-07-11 11:35:00,34.65,34.69,34.64,34.68,36455.0,30.7311,30.7666,30.7223,30.7577,36455.0
2017-07-11 11:40:00,34.69,34.72,34.67,34.72,35155.0,30.7666,30.7932,30.7489,30.7932,35155.0
2017-07-11 11:45:00,34.72,34.72,34.71,34.71,23655.0,30.7932,30.7932,30.7843,30.7843,23655.0
2017-07-11 11:50:00,34.72,34.74,34.71,34.74,36260.0,30.7932,30.811,30.7843,30.811,36260.0
2017-07-11 11:55:00,34.74,34.74,34.72,34.72,23365.0,30.811,30.811,30.7932,30.7932,23365.0
2017-07-11 12:00:00,34.73,34.74,34.73,34.73,25765.0,30.8021,30.811,30.8021,30.8021,25765.0
2017-07-11 12:05:00,34.73,34.74,34.72,34.73,14905.0,30.8021,30.811,30.7932,30.8021,14905.0
2017-07-11 12:10:00,34.74,34.74,34.73,34.74,20735.0,30.811,30.811,30.8021,30.811,20735.0
2017-07-11 12:15:00,34.73,34.74,34.71,34.72,17250.0,30.8021,30.811,30.7843,30.7932,17250.0
2017-07-11 12:20:00,34.72,34.73,34.72,34.72,32015.0,30.7932,30.8021,30.7932,30.7932,32015.0
2017-07-11 12:25:00,34.71,34.73,34.7,34.73,23380.0,30.7843,30.8021,30.7755,30.8021,23380.0
2017-07-11 12:30:00,34.73,34.73,34.72,34.72,43070.0,30.8021,30.8021,30.7932,30.7932,43070.0
2017-07-11 12:35:00,34.72,34.72,34.71,34.71,21000.0,30.7932,30.7932,30.7843,30.7843,21000.0
2017-07-11 12:40:00,34.69,34.71,34.69,34.71,12780.0,30.7666,30.7843,30.7666,30.7843,12780.0
2017-07-11 12:45:00,34.72,34.74,34.72,34.73,24365.0,30.7932,30.811,30.7932,30.8021,24365.0
2017-07-11 12:50:00,34.74,34.75,34.73,34.73,27855.0,30.811,30.8198,30.8021,30.8021,27855.0
2017-07-11 12:55:00,34.73,34.74,34.72,34.72,31385.0,30.8021,30.811,30.7932,30.7932,31385.0
2017-07-11 13:00:00,34.72,34.74,34.72,34.73,15625.0,30.7932,30.811,30.7932,30.8021,15625.0
2017-07-11 13:05:00,34.74,34.74,34.73,34.73,20245.0,30.811,30.811,30.8021,30.8021,20245.0
2017-07-11 13:10:00,34.73,34.73,34.71,34.71,15540.0,30.8021,30.8021,30.7843,30.7843,15540.0
2017-07-11 13:15:00,34.71,34.73,34.71,34.73,4070.0,30.7843,30.8021,30.7843,30.8021,4070.0
2017-07-11 13:20:00,34.73,34.73,34.72,34.72,15165.0,30.8021,30.8021,30.7932,30.7932,15165.0
2017-07-11 13:25:00,34.72,34.72,34.7,34.7,17455.0,30.7932,30.7932,30.7755,30.7755,17455.0
2017-07-11 13:30:00,34.7,34.71,34.69,34.69,17690.0,30.7755,30.7843,30.7666,30.7666,17690.0
2017-07-11 13:35:00,34.69,34.7,34.68,34.7,15770.0,30.7666,30.7755,30.7577,30.7755,15770.0
2017-07-11 13:40:00,34.7,34.75,34.7,34.75,78180.0,30.7755,30.8198,30.7755,30.8198,78180.0
2017-07-11 13:45:00,34.75,34.76,34.74,34.75,23060.0,30.8198,30.8287,30.811,30.8198,23060.0
2017-07-11 13:50:00,34.75,34.76,34.75,34.76,44295.0,30.8198,30.8287,30.8198,30.8287,44295.0
2017-07-11 13:55:00,34.76,34.76,34.74,34.75,404470.0,30.8287,30.8287,30.811,30.8198,404470.0
2017-07-11 14:00:00,34.75,34.77,34.75,34.75,183805.0,30.8198,30.8376,30.8198,30.8198,183805.0
2017-07-11 14:05:00,34.75,34.75,34.74,34.74,769260.0,30.8198,30.8198,30.811,30.811,769260.0
2017-07-11 14:10:00,34.74,34.75,34.74,34.75,5000.0,30.811,30.8198,30.811,30.8198,5000.0
2017-07-11 14:15:00,34.75,34.75,34.73,34.73,50505.0,30.8198,30.8198,30.8021,30.8021,50505.0
2017-07-11 14:20:00,34.74,34.75,34.74,34.75,29410.0,30.811,30.8198,30.811,30.8198,29410.0
2017-07-11 14:25:00,34.74,34.76,34.74,34.76,16375.0,30.811,30.8287,30.811,30.8287,16375.0
2017-07-11 14:30:00,34.77,34.77,34.76,34.76,41165.0,30.8376,30.8376,30.8287,30.8287,41165.0
2017-07-11 14:35:00,34.77,34.77,34.74,34.74,19300.0,30.8376,30.8376,30.811,30.811,19300.0
2017-07-11 14:40:00,34.74,34.75,34.73,34.74,42755.0,30.811,30.8198,30.8021,30.811,42755.0
2017-07-11 14:45:00,34.75,34.75,34.74,34.74,32110.0,30.8198,30.8198,30.811,30.811,32110.0
2017-07-11 14:50:00,34.74,34.74,34.73,34.74,18570.0,30.811,30.811,30.8021,30.811,18570.0
2017-07-11 14:55:00,34.75,34.77,34.75,34.77,31845.0,30.8198,30.8376,30.8198,30.8376,31845.0
2017-07-11 15:00:00,34.77,34.77,34.76,34.76,53525.0,30.8376,30.8376,30.8287,30.8287,53525.0
2017-07-11 15:05:00,34.75,34.78,34.75,34.78,13395.0,30.8198,30.8464,30.8198,30.8464,13395.0
2017-07-11 15:10:00,34.78,34.79,34.78,34.78,30800.0,30.8464,30.8553,30.8464,30.8464,30800.0
2017-07-11 15:15:00,34.78,34.79,34.78,34.78,16585.0,30.8464,30.8553,30.8464,30.8464,16585.0
2017-07-11 15:20:00,34.79,34.8,34.79,34.79,34140.0,30.8553,30.8642,30.8553,30.8553,34140.0
2017-07-11 15:25:00,34.8,34.8,34.79,34.8,27055.0,30.8642,30.8642,30.8553,30.8642,27055.0
2017-07-11 15:30:00,34.8,34.84,34.8,34.83,43965.0,30.8642,30.8996,30.8642,30.8908,43965.0
2017-07-11 15:35:00,34.83,34.83,34.81,34.81,32275.0,30.8908,30.8908,30.873,30.873,32275.0
2017-07-11 15:40:00,34.81,34.81,34.8,34.81,14010.0,30.873,30.873,30.8642,30.873,14010.0
2017-07-11 15:45:00,34.81,34.81,34.77,34.77,33065.0,30.873,30.873,30.8376,30.8376,33065.0
2017-07-11 15:50:00,34.77,34.8,34.76,34.8,128120.0,30.8376,30.8642,30.8287,30.8642,128120.0
2017-07-11 15:55:00,34.8,34.81,34.78,34.8,443265.0,30.8642,30.873,30.8464,30.8642,443265.0
2017-07-12 09:30:00,34.97,35.1,34.95,35.09,140370.0,31.0149,31.1302,30.9972,31.1214,140370.0
2017-07-12 09:35:00,35.1,35.17,35.09,35.16,162235.0,31.1302,31.1923,31.1214,31.1835,162235.0
2017-07-12 09:40:00,35.16,35.19,35.15,35.17,51530.0,31.1835,31.2101,31.1746,31.1923,51530.0
2017-07-12 09:45:00,35.16,35.18,35.15,35.16,49870.0,31.1835,31.2012,31.1746,31.1835,49870.0
2017-07-12 09:50:00,35.16,35.18,35.14,35.16,18310.0,31.1835,31.2012,31.1657,31.1835,18310.0
2017-07-12 09:55:00,35.17,35.17,35.13,35.14,73045.0,31.1923,31.1923,31.1568,31.1657,73045.0
2017-07-12 10:00:00,35.15,35.17,35.14,35.14,104295.0,31.1746,31.1923,31.1657,31.1657,104295.0
2017-07-12 10:05:00,35.14,35.2,35.13,35.17,64755.0,31.1657,31.2189,31.1568,31.1923,64755.0
2017-07-12 10:10:00,35.15,35.16,35.15,35.15,17400.0,31.1746,31.1835,31.1746,31.1746,17400.0
2017-07-12 10:15:00,35.16,35.17,35.15,35.17,44500.0,31.1835,31.1923,31.1746,31.1923,44500.0
2017-07-12 10:20:00,35.17,35.18,35.16,35.17,15900.0,31.1923,31.2012,31.1835,31.1923,15900.0
2017-07-12 10:25:00,35.16,35.19,35.16,35.17,35820.0,31.1835,31.2101,31.1835,31.1923,35820.0
2017-07-12 10:30:00,35.17,35.22,35.16,35.19,93935.0,31.1923,31.2367,31.1835,31.2101,93935.0
2017-07-12 10:35:00,35.18,35.18,35.17,35.18,33060.0,31.2012,31.2012,31.1923,31.2012,33060.0
2017-07-12 10:40:00,35.18,35.18,35.11,35.11,78025.0,31.2012,31.2012,31.1391,31.1391,78025.0
2017-07-12 10:45:00,35.12,35.14,35.12,35.14,41570.0,31.148,31.1657,31.148,31.1657,41570.0
2017-07-12 10:50:00,35.14,35.16,35.11,35.12,25525.0,31.1657,31.1835,31.1391,31.148,25525.0
2017-07-12 10:55:00,35.12,35.12,35.08,35.09,60845.0,31.148,31.148,31.1125,31.1214,60845.0
2017-07-12 11:00:00,35.08,35.08,35.04,35.06,110335.0,31.1125,31.1125,31.077,31.0948,110335.0
2017-07-12 11:05:00,35.07,35.07,35.02,35.02,22955.0,31.1036,31.1036,31.0593,31.0593,22955.0
2017-07-12 11:10:00,35.03,35.08,35.03,35.08,38645.0,31.0682,31.1125,31.0682,31.1125,38645.0
2017-07-12 11:15:00,35.07,35.08,35.06,35.08,29170.0,31.1036,31.1125,31.0948,31.1125,29170.0
2017-07-12 11:20:00,35.08,35.09,35.06,35.06,22020.0,31.1125,31.1214,31.0948,31.0948,22020.0
2017-07-12 11:25:00,35.07,35.1,35.07,35.09,24590.0,31.1036,31.1302,31.1036,31.1214,24590.0
2017-07-12 11:30:00,35.1,35.1,35.07,35.07,21465.0,31.1302,31.1302,31.1036,31.1036,21465.0
2017-07-12 11:35:00,35.07,35.08,35.06,35.07,40485.0,31.1036,31.1125,31.0948,31.1036,40485.0
2017-07-12 11:40:00,35.07,35.08,35.04,35.04,13900.0,31.1036,31.1125,31.077,31.077,13900.0
2017-07-12 11:45:00,35.05,35.07,35.05,35.07,16125.0,31.0859,31.1036,31.0859,31.1036,16125.0
2017-07-12 11:50:00,35.05,35.07,35.05,35.07,13450.0,31.0859,31.1036,31.0859,31.1036,13450.0
2017-07-12 11:55:00,35.07,35.08,35.07,35.08,19740.0,31.1036,31.1125,31.1036,31.1125,19740.0
2017-07-12 12:00:00,35.07,35.08,35.07,35.08,8875.0,31.1036,31.1125,31.1036,31.1125,8875.0
2017-07-12 12:05:00,35.09,35.09,35.08,35.09,9395.0,31.1214,31.1214,31.1125,31.1214,9395.0
2017-07-12 12:10:00,35.1,35.11,35.04,35.04,18720.0,31.1302,31.1391,31.077,31.077,18720.0
2017-07-12 12:15:00,35.03,35.05,35.03,35.04,20010.0,31.0682,31.0859,31.0682,31.077,20010.0
2017-07-12 12:20:00,35.05,35.06,35.05,35.06,21595.0,31.0859,31.0948,31.0859,31.0948,21595.0
2017-07-12 12:25:00,35.06,35.07,35.06,35.06,15340.0,31.0948,31.1036,31.0948,31.0948,15340.0
2017-07-12 12:30:00,35.07,35.08,35.05,35.05,10860.0,31.1036,31.1125,31.0859,31.0859,10860.0
2017-07-12 12:35:00,35.06,35.06,35.04,35.06,11760.0,31.0948,31.0948,31.077,31.0948,11760.0
2017-07-12 12:40:00,35.05,35.06,35.04,35.04,27750.0,31.0859,31.0948,31.077,31.077,27750.0
2017-07-12 12:45:00,35.04,35.04,35.02,35.02,15760.0,31.077,31.077,31.0593,31.0593,15760.0
2017-07-12 12:50:00,35.03,35.04,35.02,35.02,22755.0,31.0682,31.077,31.0593,31.0593,22755.0
2017-07-12 12:55:00,35.03,35.08,35.03,35.08,71490.0,31.0682,31.1125,31.0682,31.1125,71490.0
2017-07-12 13:00:00,35.09,35.09,35.07,35.07,13550.0,31.1214,31.1214,31.1036,31.1036,13550.0
2017-07-12 13:05:00,35.06,35.06,35.04,35.04,9985.0,31.0948,31.0948,31.077,31.077,9985.0
2017-07-12 13:10:00,35.04,35.05,35.01,35.01,9770.0,31.077,31.0859,31.0504,31.0504,9770.0
2017-07-12 13:15:00,35.01,35.01,35.0,35.01,14060.0,31.0504,31.0504,31.0415,31.0504,14060.0
2017-07-12 13:20:00,35.0,35.01,34.99,34.99,28960.0,31.0415,31.0504,31.0327,31.0327,28960.0
2017-07-12 13:25:00,34.99,35.01,34.99,35.0,16960.0,31.0327,31.0504,31.0327,31.0415,16960.0
2017-07-12 13:30:00,35.01,35.02,35.01,35.01,5000.0,31.0504,31.0593,31.0504,31.0504,5000.0
2017-07-12 13:35:00,35.02,35.03,35.01,35.02,17365.0,31.0593,31.0682,31.0504,31.0593,17365.0
2017-07-12 13:40:00,35.02,35.03,35.02,35.02,11310.0,31.0593,31.0682,31.0593,31.0593,11310.0
2017-07-12 13:45:00,35.02,35.02,35.02,35.02,32235.0,31.0593,31.0593,31.0593,31.0593,32235.0
2017-07-12 13:50:00,35.02,35.04,35.02,35.03,51940.0,31.0593,31.077,31.0593,31.0682,51940.0
2017-07-12 13:55:00,35.03,35.03,35.02,35.03,6215.0,31.0682,31.0682,31.0593,31.0682,6215.0
2017-07-12 14:00:00,35.04,35.04,35.02,35.02,20420.0,31.077,31.077,31.0593,31.0593,20420.0
2017-07-12 14:05:00,35.03,35.03,35.02,35.02,34475.0,31.0682,31.0682,31.0593,31.0593,34475.0
2017-07-12 14:10:00,35.02,35.03,35.0,35.02,23190.0,31.0593,31.0682,31.0415,31.0593,23190.0
2017-07-12 14:15:00,35.03,35.06,35.03,35.03,76460.0,31.0682,31.0948,31.0682,31.0682,76460.0
2017-07-12 14:20:00,35.03,35.04,35.03,35.04,43645.0,31.0682,31.077,31.0682,31.077,43645.0
2017-07-12 14:25:00,35.04,35.05,35.04,35.05,50075.0,31.077,31.0859,31.077,31.0859,50075.0
2017-07-12 14:30:00,35.05,35.05,35.03,35.04,29745.0,31.0859,31.0859,31.0682,31.077,29745.0
2017-07-12 14:35:00,35.03,35.03,35.03,35.03,14940.0,31.0682,31.0682,31.0682,31.0682,14940.0
2017-07-12 14:40:00,35.03,35.03,35.02,35.02,42325.0,31.0682,31.0682,31.0593,31.0593,42325.0
2017-07-12 14:45:00,35.02,35.02,35.01,35.02,28660.0,31.0593,31.0593,31.0504,31.0593,28660.0
2017-07-12 14:50:00,35.03,35.04,35.03,35.03,18140.0,31.0682,31.077,31.0682,31.0682,18140.0
2017-07-12 14:55:00,35.03,35.03,35.02,35.02,29560.0,31.0682,31.0682,31.0593,31.0593,29560.0
2017-07-12 15:00:00,35.02,35.03,35.02,35.02,27260.0,31.0593,31.0682,31.0593,31.0593,27260.0
2017-07-12 15:05:00,35.03,35.04,35.03,35.03,28815.0,31.0682,31.077,31.0682,31.0682,28815.0
2017-07-12 15:10:00,35.03,35.04,35.01,35.04,75270.0,31.0682,31.077,31.0504,31.077,75270.0
2017-07-12 15:15:00,35.04,35.05,35.03,35.04,71190.0,31.077,31.0859,31.0682,31.077,71190.0
2017-07-12 15:20:00,35.05,35.06,35.04,35.05,37595.0,31.0859,31.0948,31.077,31.0859,37595.0
2017-07-12 15:25:00,35.05,35.06,35.04,35.06,42880.0,31.0859,31.0948,31.077,31.0948,42880.0
2017-07-12 15:30:00,35.05,35.07,35.03,35.04,65985.0,31.0859,31.1036,31.0682,31.077,65985.0
2017-07-12 15:35:00,35.04,35.06,35.04,35.05,45075.0,31.077,31.0948,31.077,31.0859,45075.0
2017-07-12 15:40:00,35.05,35.05,35.04,35.05,36225.0,31.0859,31.0859,31.077,31.0859,36225.0
2017-07-12 15:45:00,35.05,35.06,35.05,35.05,30860.0,31.0859,31.0948,31.0859,31.0859,30860.0
2017-07-12 15:50:00,35.05,35.06,35.04,35.05,44920.0,31.0859,31.0948,31.077,31.0859,44920.0
2017-07-12 15:55:00,35.05,35.05,35.02,35.03,217160.0,31.0859,31.0859,31.0593,31.0682,217160.0
2017-07-13 09:30:00,35.04,35.05,35.0,35.02,309895.0,31.077,31.0859,31.0415,31.0593,309895.0
2017-07-13 09:35:00,35.02,35.08,35.01,35.06,264505.0,31.0593,31.1125,31.0504,31.0948,264505.0
2017-07-13 09:40:00,35.06,35.06,35.03,35.06,454500.0,31.0948,31.0948,31.0682,31.0948,454500.0
2017-07-13 09:45:00,35.02,35.02,34.98,34.99,49825.0,31.0593,31.0593,31.0238,31.0327,49825.0
2017-07-13 09:50:00,35.0,35.02,34.99,35.02,23365.0,31.0415,31.0593,31.0327,31.0593,23365.0
2017-07-13 09:55:00,35.02,35.03,35.01,35.03,29065.0,31.0593,31.0682,31.0504,31.0682,29065.0
2017-07-13 10:00:00,35.03,35.04,35.0,35.03,28845.0,31.0682,31.077,31.0415,31.0682,28845.0
2017-07-13 10:05:00,35.01,35.03,35.0,35.03,39725.0,31.0504,31.0682,31.0415,31.0682,39725.0
2017-07-13 10:10:00,35.04,35.05,35.02,35.02,39475.0,31.077,31.0859,31.0593,31.0593,39475.0
2017-07-13 10:15:00,35.01,35.02,34.99,35.01,40370.0,31.0504,31.0593,31.0327,31.0504,40370.0
2017-07-13 10:20:00,35.01,35.02,34.98,34.98,39170.0,31.0504,31.0593,31.0238,31.0238,39170.0
2017-07-13 10:25:00,34.98,35.0,34.92,34.92,38020.0,31.0238,31.0415,30.9706,30.9706,38020.0
2017-07-13 10:30:00,34.92,34.92,34.87,34.89,238410.0,30.9706,30.9706,30.9262,30.944,238410.0
2017-07-13 10:35:00,34.9,34.9,34.87,34.88,28875.0,30.9529,30.9529,30.9262,30.9351,28875.0
2017-07-13 10:40:00,34.88,34.91,34.88,34.91,49530.0,30.9351,30.9617,30.9351,30.9617,49530.0
2017-07-13 10:45:00,34.91,34.93,34.89,34.89,42975.0,30.9617,30.9795,30.944,30.944,42975.0
2017-07-13 10:50:00,34.9,34.94,34.9,34.94,46860.0,30.9529,30.9883,30.9529,30.9883,46860.0
2017-07-13 10:55:00,34.95,34.96,34.92,34.92,29055.0,30.9972,31.0061,30.9706,30.9706,29055.0
2017-07-13 11:00:00,34.92,34.94,34.92,34.93,50490.0,30.9706,30.9883,30.9706,30.9795,50490.0
2017-07-13 11:05:00,34.93,34.95,34.93,34.94,15970.0,30.9795,30.9972,30.9795,30.9883,15970.0
2017-07-13 11:10:00,34.92,34.96,34.92,34.96,34955.0,30.9706,31.0061,30.9706,31.0061,34955.0
2017-07-13 11:15:00,34.95,34.96,34.94,34.96,30550.0,30.9972,31.0061,30.9883,31.0061,30550.0
2017-07-13 11:20:00,34.96,34.98,34.96,34.96,48395.0,31.0061,31.0238,31.0061,31.0061,48395.0
2017-07-13 11:25:00,34.96,34.98,34.96,34.97,12415.0,31.0061,31.0238,31.0061,31.0149,12415.0
2017-07-13 11:30:00,34.96,34.98,34.96,34.98,23895.0,31.0061,31.0238,31.0061,31.0238,23895.0
2017-07-13 11:35:00,34.98,34.98,34.95,34.95,13655.0,31.0238,31.0238,30.9972,30.9972,13655.0
2017-07-13 11:40:00,34.94,34.95,34.93,34.95,18980.0,30.9883,30.9972,30.9795,30.9972,18980.0
2017-07-13 11:45:00,34.95,34.95,34.93,34.95,16495.0,30.9972,30.9972,30.9795,30.9972,16495.0
2017-07-13 11:50:00,34.95,34.97,34.95,34.96,39725.0,30.9972,31.0149,30.9972,31.0061,39725.0
2017-07-13 11:55:00,34.96,34.96,34.96,34.96,14570.0,31.0061,31.0061,31.0061,31.0061,14570.0
2017-07-13 12:00:00,34.96,34.97,34.95,34.97,14815.0,31.0061,31.0149,30.9972,31.0149,14815.0
2017-07-13 12:05:00,34.97,34.97,34.96,34.97,13795.0,31.0149,31.0149,31.0061,31.0149,13795.0
2017-07-13 12:10:00,34.97,34.99,34.97,34.99,13100.0,31.0149,31.0327,31.0149,31.0327,13100.0
2017-07-13 12:15:00,34.98,35.0,34.98,34.99,24235.0,31.0238,31.0415,31.0238,31.0327,24235.0
2017-07-13 12:20:00,34.99,35.01,34.99,35.01,25075.0,31.0327,31.0504,31.0327,31.0504,25075.0
2017-07-13 12:25:00,35.0,35.02,35.0,35.01,15795.0,31.0415,31.0593,31.0415,31.0504,15795.0
2017-07-13 12:30:00,35.01,35.01,34.99,34.99,20080.0,31.0504,31.0504,31.0327,31.0327,20080.0
2017-07-13 12:35:00,34.99,35.0,34.98,34.98,21770.0,31.0327,31.0415,31.0238,31.0238,21770.0
2017-07-13 12:40:00,34.99,35.0,34.97,34.97,12635.0,31.0327,31.0415,31.0149,31.0149,12635.0
2017-07-13 12:45:00,34.97,35.01,34.97,35.0,24640.0,31.0149,31.0504,31.0149,31.0415,24640.0
2017-07-13 12:50:00,35.0,35.01,34.99,35.01,68860.0,31.0415,31.0504,31.0327,31.0504,68860.0
2017-07-13 12:55:00,35.0,35.01,35.0,35.0,325140.0,31.0415,31.0504,31.0415,31.0415,325140.0
2017-07-13 13:00:00,35.0,35.01,34.99,35.0,55800.0,31.0415,31.0504,31.0327,31.0415,55800.0
2017-07-13 13:05:00,35.0,35.01,35.0,35.0,21995.0,31.0415,31.0504,31.0415,31.0415,21995.0
2017-07-13 13:10:00,35.0,35.0,34.98,34.99,76235.0,31.0415,31.0415,31.0238,31.0327,76235.0
2017-07-13 13:15:00,34.99,35.0,34.98,35.0,50070.0,31.0327,31.0415,31.0238,31.0415,50070.0
2017-07-13 13:20:00,35.0,35.0,34.98,34.98,14330.0,31.0415,31.0415,31.0238,31.0238,14330.0
2017-07-13 13:25:00,34.99,35.0,34.99,34.99,32000.0,31.0327,31.0415,31.0327,31.0327,32000.0
2017-07-13 13:30:00,34.99,34.99,34.98,34.98,17510.0,31.0327,31.0327,31.0238,31.0238,17510.0
2017-07-13 13:35:00,34.97,34.99,34.97,34.99,10275.0,31.0149,31.0327,31.0149,31.0327,10275.0
2017-07-13 13:40:00,34.99,35.0,34.99,34.99,8880.0,31.0327,31.0415,31.0327,31.0327,8880.0
2017-07-13 13:45:00,34.99,35.01,34.99,35.0,58275.0,31.0327,31.0504,31.0327,31.0415,58275.0
2017-07-13 13:50:00,35.0,35.0,34.99,34.99,40055.0,31.0415,31.0415,31.0327,31.0327,40055.0
2017-07-13 13:55:00,35.01,35.02,35.0,35.02,27585.0,31.0504,31.0593,31.0415,31.0593,27585.0
2017-07-13 14:00:00,35.02,35.03,35.01,35.02,19940.0,31.0593,31.0682,31.0504,31.0593,19940.0
2017-07-13 14:05:00,35.02,35.02,35.0,35.01,28565.0,31.0593,31.0593,31.0415,31.0504,28565.0
2017-07-13 14:10:00,35.02,35.02,35.0,35.01,16365.0,31.0593,31.0593,31.0415,31.0504,16365.0
2017-07-13 14:15:00,35.0,35.02,35.0,35.02,14980.0,31.0415,31.0593,31.0415,31.0593,14980.0
2017-07-13 14:20:00,35.02,35.03,35.01,35.03,17845.0,31.0593,31.0682,31.0504,31.0682,17845.0
2017-07-13 14:25:00,35.03,35.04,35.02,35.03,38725.0,31.0682,31.077,31.0593,31.0682,38725.0
2017-07-13 14:30:00,35.01,35.03,35.01,35.03,31915.0,31.0504,31.0682,31.0504,31.0682,31915.0
2017-07-13 14:35:00,35.03,35.04,35.03,35.04,45440.0,31.0682,31.077,31.0682,31.077,45440.0
2017-07-13 14:40:00,35.04,35.05,35.04,35.04,32805.0,31.077,31.0859,31.077,31.077,32805.0
2017-07-13 14:45:00,35.03,35.04,35.03,35.04,43415.0,31.0682,31.077,31.0682,31.077,43415.0
2017-07-13 14:50:00,35.03,35.05,35.03,35.05,92680.0,31.0682,31.0859,31.0682,31.0859,92680.0
2017-07-13 14:55:00,35.05,35.07,35.05,35.06,115215.0,31.0859,31.1036,31.0859,31.0948,115215.0
2017-07-13 15:00:00,35.06,35.07,35.05,35.06,30105.0,31.0948,31.1036,31.0859,31.0948,30105.0
2017-07-13 15:05:00,35.06,35.06,35.03,35.04,28230.0,31.0948,31.0948,31.0682,31.077,28230.0
2017-07-13 15:10:00,35.04,35.06,35.04,35.06,20425.0,31.077,31.0948,31.077,31.0948,20425.0
2017-07-13 15:15:00,35.07,35.07,35.04,35.05,67255.0,31.1036,31.1036,31.077,31.0859,67255.0
2017-07-13 15:20:00,35.05,35.05,35.03,35.05,60365.0,31.0859,31.0859,31.0682,31.0859,60365.0
2017-07-13 15:25:00,35.05,35.05,35.04,35.04,41295.0,31.0859,31.0859,31.077,31.077,41295.0
2017-07-13 15:30:00,35.04,35.06,35.04,35.06,34265.0,31.077,31.0948,31.077,31.0948,34265.0
2017-07-13 15:35:00,35.05,35.06,35.04,35.05,55620.0,31.0859,31.0948,31.077,31.0859,55620.0
2017-07-13 15:40:00,35.05,35.06,35.04,35.05,41900.0,31.0859,31.0948,31.077,31.0859,41900.0
2017-07-13 15:45:00,35.05,35.07,35.05,35.07,29915.0,31.0859,31.1036,31.0859,31.1036,29915.0
2017-07-13 15:50:00,35.07,35.07,35.06,35.07,82620.0,31.1036,31.1036,31.0948,31.1036,82620.0
2017-07-13 15:55:00,35.07,35.08,35.06,35.07,107145.0,31.1036,31.1125,31.0948,31.1036,107145.0
2017-07-14 09:30:00,35.04,35.14,35.04,35.11,233755.0,31.077,31.1657,31.077,31.1391,233755.0
2017-07-14 09:35:00,35.12,35.14,35.1,35.11,63530.0,31.148,31.1657,31.1302,31.1391,63530.0
2017-07-14 09:40:00,35.13,35.15,35.12,35.12,70795.0,31.1568,31.1746,31.148,31.148,70795.0
2017-07-14 09:45:00,35.12,35.14,35.12,35.14,27165.0,31.148,31.1657,31.148,31.1657,27165.0
2017-07-14 09:50:00,35.14,35.16,35.13,35.15,1055385.0,31.1657,31.1835,31.1568,31.1746,1055385.0
2017-07-14 09:55:00,35.16,35.16,35.15,35.16,3225.0,31.1835,31.1835,31.1746,31.1835,3225.0
2017-07-14 10:00:00,35.14,35.14,35.11,35.13,23140.0,31.1657,31.1657,31.1391,31.1568,23140.0
2017-07-14 10:05:00,35.13,35.14,35.12,35.12,21630.0,31.1568,31.1657,31.148,31.148,21630.0
2017-07-14 10:10:00,35.12,35.15,35.11,35.15,14355.0,31.148,31.1746,31.1391,31.1746,14355.0
2017-07-14 10:15:00,35.15,35.15,35.13,35.14,31445.0,31.1746,31.1746,31.1568,31.1657,31445.0
2017-07-14 10:20:00,35.13,35.17,35.13,35.17,26105.0,31.1568,31.1923,31.1568,31.1923,26105.0
2017-07-14 10:25:00,35.18,35.18,35.15,35.15,10190.0,31.2012,31.2012,31.1746,31.1746,10190.0
2017-07-14 10:30:00,35.16,35.17,35.14,35.17,33290.0,31.1835,31.1923,31.1657,31.1923,33290.0
2017-07-14 10:35:00,35.18,35.18,35.17,35.17,11220.0,31.2012,31.2012,31.1923,31.1923,11220.0
2017-07-14 10:40:00,35.17,35.18,35.16,35.16,12165.0,31.1923,31.2012,31.1835,31.1835,12165.0
2017-07-14 10:45:00,35.16,35.18,35.15,35.18,14165.0,31.1835,31.2012,31.1746,31.2012,14165.0
2017-07-14 10:50:00,35.18,35.19,35.18,35.18,16755.0,31.2012,31.2101,31.2012,31.2012,16755.0
2017-07-14 10:55:00,35.18,35.19,35.18,35.18,7870.0,31.2012,31.2101,31.2012,31.2012,7870.0
2017-07-14 11:00:00,35.16,35.17,35.15,35.15,13715.0,31.1835,31.1923,31.1746,31.1746,13715.0
2017-07-14 11:05:00,35.16,35.18,35.16,35.17,13125.0,31.1835,31.2012,31.1835,31.1923,13125.0
2017-07-14 11:10:00,35.18,35.2,35.18,35.19,15660.0,31.2012,31.2189,31.2012,31.2101,15660.0
2017-07-14 11:15:00,35.19,35.21,35.19,35.19,37000.0,31.2101,31.2278,31.2101,31.2101,37000.0
2017-07-14 11:20:00,35.19,35.21,35.19,35.2,13370.0,31.2101,31.2278,31.2101,31.2189,13370.0
2017-07-14 11:25:00,35.21,35.21,35.18,35.18,18750.0,31.2278,31.2278,31.2012,31.2012,18750.0
2017-07-14 11:30:00,35.18,35.19,35.17,35.18,150090.0,31.2012,31.2101,31.1923,31.2012,150090.0
2017-07-14 11:35:00,35.18,35.19,35.17,35.19,7220.0,31.2012,31.2101,31.1923,31.2101,7220.0
2017-07-14 11:40:00,35.19,35.2,35.19,35.19,10205.0,31.2101,31.2189,31.2101,31.2101,10205.0
2017-07-14 11:45:00,35.19,35.21,35.19,35.2,23870.0,31.2101,31.2278,31.2101,31.2189,23870.0
2017-07-14 11:50:00,35.2,35.21,35.2,35.2,18950.0,31.2189,31.2278,31.2189,31.2189,18950.0
2017-07-14 11:55:00,35.21,35.22,35.2,35.2,6750.0,31.2278,31.2367,31.2189,31.2189,6750.0
2017-07-14 12:00:00,35.2,35.2,35.19,35.2,31575.0,31.2189,31.2189,31.2101,31.2189,31575.0
2017-07-14 12:05:00,35.19,35.2,35.18,35.18,8830.0,31.2101,31.2189,31.2012,31.2012,8830.0
2017-07-14 12:10:00,35.18,35.18,35.17,35.18,24845.0,31.2012,31.2012,31.1923,31.2012,24845.0
2017-07-14 12:15:00,35.18,35.2,35.17,35.19,34460.0,31.2012,31.2189,31.1923,31.2101,34460.0
2017-07-14 12:20:00,35.2,35.2,35.19,35.2,116735.0,31.2189,31.2189,31.2101,31.2189,116735.0
2017-07-14 12:25:00,35.2,35.2,35.18,35.19,15005.0,31.2189,31.2189,31.2012,31.2101,15005.0
2017-07-14 12:30:00,35.19,35.21,35.19,35.21,9750.0,31.2101,31.2278,31.2101,31.2278,9750.0
2017-07-14 12:35:00,35.22,35.22,35.21,35.22,15495.0,31.2367,31.2367,31.2278,31.2367,15495.0
2017-07-14 12:40:00,35.23,35.23,35.21,35.22,138250.0,31.2455,31.2455,31.2278,31.2367,138250.0
2017-07-14 12:45:00,35.22,35.22,35.21,35.22,20015.0,31.2367,31.2367,31.2278,31.2367,20015.0
2017-07-14 12:50:00,35.22,35.22,35.2,35.22,40125.0,31.2367,31.2367,31.2189,31.2367,40125.0
2017-07-14 12:55:00,35.23,35.23,35.21,35.22,21740.0,31.2455,31.2455,31.2278,31.2367,21740.0
2017-07-14 13:00:00,35.22,35.22,35.21,35.22,27270.0,31.2367,31.2367,31.2278,31.2367,27270.0
2017-07-14 13:05:00,35.22,35.23,35.22,35.23,10740.0,31.2367,31.2455,31.2367,31.2455,10740.0
2017-07-14 13:10:00,35.23,35.24,35.22,35.24,53565.0,31.2455,31.2544,31.2367,31.2544,53565.0
2017-07-14 13:15:00,35.23,35.25,35.23,35.24,25285.0,31.2455,31.2633,31.2455,31.2544,25285.0
2017-07-14 13:20:00,35.24,35.25,35.24,35.24,50860.0,31.2544,31.2633,31.2544,31.2544,50860.0
2017-07-14 13:25:00,35.24,35.26,35.24,35.25,82395.0,31.2544,31.2721,31.2544,31.2633,82395.0
2017-07-14 13:30:00,35.25,35.26,35.22,35.22,62355.0,31.2633,31.2721,31.2367,31.2367,62355.0
2017-07-14 13:35:00,35.22,35.23,35.22,35.22,58255.0,31.2367,31.2455,31.2367,31.2367,58255.0
2017-07-14 13:40:00,35.23,35.24,35.22,35.24,15705.0,31.2455,31.2544,31.2367,31.2544,15705.0
2017-07-14 13:45:00,35.24,35.25,35.24,35.24,7870.0,31.2544,31.2633,31.2544,31.2544,7870.0
2017-07-14 13:50:00,35.23,35.24,35.22,35.24,65840.0,31.2455,31.2544,31.2367,31.2544,65840.0
2017-07-14 13:55:00,35.24,35.25,35.24,35.25,118995.0,31.2544,31.2633,31.2544,31.2633,118995.0
2017-07-14 14:00:00,35.25,35.26,35.25,35.26,28065.0,31.2633,31.2721,31.2633,31.2721,28065.0
2017-07-14 14:05:00,35.26,35.27,35.25,35.25,37815.0,31.2721,31.281,31.2633,31.2633,37815.0
2017-07-14 14:10:00,35.25,35.28,35.25,35.27,16420.0,31.2633,31.2899,31.2633,31.281,16420.0
2017-07-14 14:15:00,35.28,35.28,35.27,35.28,31360.0,31.2899,31.2899,31.281,31.2899,31360.0
2017-07-14 14:20:00,35.28,35.28,35.27,35.28,11800.0,31.2899,31.2899,31.281,31.2899,11800.0
2017-07-14 14:25:00,35.27,35.28,35.27,35.28,13795.0,31.281,31.2899,31.281,31.2899,13795.0
2017-07-14 14:30:00,35.27,35.28,35.27,35.28,22825.0,31.281,31.2899,31.281,31.2899,22825.0
2017-07-14 14:35:00,35.27,35.28,35.27,35.27,31435.0,31.281,31.2899,31.281,31.281,31435.0
2017-07-14 14:40:00,35.27,35.28,35.26,35.27,17805.0,31.281,31.2899,31.2721,31.281,17805.0
2017-07-14 14:45:00,35.26,35.27,35.26,35.26,20560.0,31.2721,31.281,31.2721,31.2721,20560.0
2017-07-14 14:50:00,35.26,35.27,35.26,35.27,6815.0,31.2721,31.281,31.2721,31.281,6815.0
2017-07-14 14:55:00,35.27,35.27,35.26,35.26,30250.0,31.281,31.281,31.2721,31.2721,30250.0
2017-07-14 15:00:00,35.26,35.28,35.26,35.27,56440.0,31.2721,31.2899,31.2721,31.281,56440.0
2017-07-14 15:05:00,35.28,35.28,35.26,35.27,85600.0,31.2899,31.2899,31.2721,31.281,85600.0
2017-07-14 15:10:00,35.27,35.27,35.27,35.27,35890.0,31.281,31.281,31.281,31.281,35890.0
2017-07-14 15:15:00,35.27,35.28,35.27,35.28,82360.0,31.281,31.2899,31.281,31.2899,82360.0
2017-07-14 15:20:00,35.28,35.29,35.28,35.28,22950.0,31.2899,31.2987,31.2899,31.2899,22950.0
2017-07-14 15:25:00,35.29,35.3,35.29,35.3,78555.0,31.2987,31.3076,31.2987,31.3076,78555.0
2017-07-14 15:30:00,35.3,35.3,35.29,35.3,16805.0,31.3076,31.3076,31.2987,31.3076,16805.0
2017-07-14 15:35:00,35.3,35.31,35.3,35.31,116420.0,31.3076,31.3165,31.3076,31.3165,116420.0
2017-07-14 15:40:00,35.31,35.31,35.24,35.24,26240.0,31.3165,31.3165,31.2544,31.2544,26240.0
2017-07-14 15:45:00,35.24,35.24,35.2,35.21,182930.0,31.2544,31.2544,31.2189,31.2278,182930.0
2017-07-14 15:50:00,35.21,35.21,35.19,35.19,236375.0,31.2278,31.2278,31.2101,31.2101,236375.0
2017-07-14 15:55:00,35.19,35.21,35.17,35.19,130580.0,31.2101,31.2278,31.1923,31.2101,130580.0
2017-07-17 09:30:00,35.19,35.2,35.09,35.11,166235.0,31.2101,31.2189,31.1214,31.1391,166235.0
2017-07-17 09:35:00,35.12,35.13,35.08,35.13,38775.0,31.148,31.1568,31.1125,31.1568,38775.0
2017-07-17 09:40:00,35.14,35.14,35.1,35.14,29055.0,31.1657,31.1657,31.1302,31.1657,29055.0
2017-07-17 09:45:00,35.15,35.19,35.15,35.19,38140.0,31.1746,31.2101,31.1746,31.2101,38140.0
2017-07-17 09:50:00,35.18,35.2,35.16,35.19,13135.0,31.2012,31.2189,31.1835,31.2101,13135.0
2017-07-17 09:55:00,35.2,35.22,35.2,35.2,13690.0,31.2189,31.2367,31.2189,31.2189,13690.0
2017-07-17 10:00:00,35.18,35.19,35.16,35.18,32635.0,31.2012,31.2101,31.1835,31.2012,32635.0
2017-07-17 10:05:00,35.19,35.2,35.16,35.16,39630.0,31.2101,31.2189,31.1835,31.1835,39630.0
2017-07-17 10:10:00,35.17,35.19,35.16,35.19,49505.0,31.1923,31.2101,31.1835,31.2101,49505.0
2017-07-17 10:15:00,35.18,35.19,35.17,35.18,32715.0,31.2012,31.2101,31.1923,31.2012,32715.0
2017-07-17 10:20:00,35.18,35.21,35.18,35.21,31475.0,31.2012,31.2278,31.2012,31.2278,31475.0
2017-07-17 10:25:00,35.21,35.23,35.21,35.21,69390.0,31.2278,31.2455,31.2278,31.2278,69390.0
2017-07-17 10:30:00,35.22,35.25,35.22,35.25,26795.0,31.2367,31.2633,31.2367,31.2633,26795.0
2017-07-17 10:35:00,35.25,35.25,35.22,35.24,31040.0,31.2633,31.2633,31.2367,31.2544,31040.0
2017-07-17 10:40:00,35.24,35.27,35.23,35.27,36675.0,31.2544,31.281,31.2455,31.281,36675.0
2017-07-17 10:45:00,35.27,35.27,35.23,35.24,28165.0,31.281,31.281,31.2455,31.2544,28165.0
2017-07-17 10:50:00,35.25,35.26,35.24,35.25,7140.0,31.2633,31.2721,31.2544,31.2633,7140.0
2017-07-17 10:55:00,35.25,35.27,35.24,35.25,40250.0,31.2633,31.281,31.2544,31.2633,40250.0
2017-07-17 11:00:00,35.25,35.26,35.25,35.26,14050.0,31.2633,31.2721,31.2633,31.2721,14050.0
2017-07-17 11:05:00,35.27,35.28,35.25,35.26,27455.0,31.281,31.2899,31.2633,31.2721,27455.0
2017-07-17 11:10:00,35.26,35.27,35.25,35.25,12400.0,31.2721,31.281,31.2633,31.2633,12400.0
2017-07-17 11:15:00,35.25,35.26,35.25,35.26,9115.0,31.2633,31.2721,31.2633,31.2721,9115.0
2017-07-17 11:20:00,35.27,35.27,35.25,35.25,24875.0,31.281,31.281,31.2633,31.2633,24875.0
2017-07-17 11:25:00,35.25,35.27,35.25,35.26,7275.0,31.2633,31.281,31.2633,31.2721,7275.0
2017-07-17 11:30:00,35.25,35.26,35.24,35.26,17930.0,31.2633,31.2721,31.2544,31.2721,17930.0
2017-07-17 11:35:00,35.25,35.25,35.22,35.23,39175.0,31.2633,31.2633,31.2367,31.2455,39175.0
2017-07-17 11:40:00,35.21,35.21,35.2,35.21,8995.0,31.2278,31.2278,31.2189,31.2278,8995.0
2017-07-17 11:45:00,35.2,35.22,35.2,35.22,16245.0,31.2189,31.2367,31.2189,31.2367,16245.0
2017-07-17 11:50:00,35.22,35.23,35.2,35.22,32150.0,31.2367,31.2455,31.2189,31.2367,32150.0
2017-07-17 11:55:00,35.22,35.22,35.22,35.22,59325.0,31.2367,31.2367,31.2367,31.2367,59325.0
2017-07-17 12:00:00,35.23,35.23,35.22,35.22,8850.0,31.2455,31.2455,31.2367,31.2367,8850.0
2017-07-17 12:05:00,35.23,35.24,35.23,35.24,16265.0,31.2455,31.2544,31.2455,31.2544,16265.0
2017-07-17 12:10:00,35.23,35.25,35.23,35.25,18285.0,31.2455,31.2633,31.2455,31.2633,18285.0
2017-07-17 12:15:00,35.25,35.25,35.24,35.25,29155.0,31.2633,31.2633,31.2544,31.2633,29155.0
2017-07-17 12:20:00,35.24,35.25,35.24,35.25,95890.0,31.2544,31.2633,31.2544,31.2633,95890.0
2017-07-17 12:25:00,35.25,35.26,35.24,35.26,16055.0,31.2633,31.2721,31.2544,31.2721,16055.0
2017-07-17 12:30:00,35.25,35.26,35.25,35.26,1035.0,31.2633,31.2721,31.2633,31.2721,1035.0
2017-07-17 12:35:00,35.27,35.27,35.25,35.26,11675.0,31.281,31.281,31.2633,31.2721,11675.0
2017-07-17 12:40:00,35.26,35.27,35.25,35.27,4600.0,31.2721,31.281,31.2633,31.281,4600.0
2017-07-17 12:45:00,35.27,35.28,35.26,35.27,15230.0,31.281,31.2899,31.2721,31.281,15230.0
2017-07-17 12:50:00,35.27,35.27,35.26,35.27,4375.0,31.281,31.281,31.2721,31.281,4375.0
2017-07-17 12:55:00,35.27,35.27,35.27,35.27,2170.0,31.281,31.281,31.281,31.281,2170.0
2017-07-17 13:00:00,35.28,35.29,35.28,35.28,78380.0,31.2899,31.2987,31.2899,31.2899,78380.0
2017-07-17 13:05:00,35.29,35.29,35.28,35.28,5580.0,31.2987,31.2987,31.2899,31.2899,5580.0
2017-07-17 13:10:00,35.28,35.29,35.28,35.29,6590.0,31.2899,31.2987,31.2899,31.2987,6590.0
2017-07-17 13:15:00,35.3,35.3,35.28,35.29,8870.0,31.3076,31.3076,31.2899,31.2987,8870.0
2017-07-17 13:20:00,35.28,35.28,35.26,35.27,4750.0,31.2899,31.2899,31.2721,31.281,4750.0
2017-07-17 13:25:00,35.27,35.28,35.27,35.27,3960.0,31.281,31.2899,31.281,31.281,3960.0
2017-07-17 13:30:00,35.27,35.28,35.27,35.27,4565.0,31.281,31.2899,31.281,31.281,4565.0
2017-07-17 13:35:00,35.28,35.29,35.28,35.29,4885.0,31.2899,31.2987,31.2899,31.2987,4885.0
2017-07-17 13:40:00,35.28,35.28,35.28,35.28,11235.0,31.2899,31.2899,31.2899,31.2899,11235.0
2017-07-17 13:45:00,35.29,35.29,35.28,35.28,16575.0,31.2987,31.2987,31.2899,31.2899,16575.0
2017-07-17 13:50:00,35.28,35.29,35.27,35.28,24620.0,31.2899,31.2987,31.281,31.2899,24620.0
2017-07-17 13:55:00,35.28,35.29,35.28,35.29,32940.0,31.2899,31.2987,31.2899,31.2987,32940.0
2017-07-17 14:00:00,35.29,35.29,35.28,35.29,12855.0,31.2987,31.2987,31.2899,31.2987,12855.0
2017-07-17 14:05:00,35.28,35.29,35.28,35.28,52465.0,31.2899,31.2987,31.2899,31.2899,52465.0
2017-07-17 14:10:00,35.28,35.28,35.25,35.26,13645.0,31.2899,31.2899,31.2633,31.2721,13645.0
2017-07-17 14:15:00,35.27,35.27,35.26,35.27,10900.0,31.281,31.281,31.2721,31.281,10900.0
2017-07-17 14:20:00,35.27,35.29,35.27,35.29,31520.0,31.281,31.2987,31.281,31.2987,31520.0
2017-07-17 14:25:00,35.29,35.3,35.29,35.3,16975.0,31.2987,31.3076,31.2987,31.3076,16975.0
2017-07-17 14:30:00,35.3,35.31,35.29,35.29,41460.0,31.3076,31.3165,31.2987,31.2987,41460.0
2017-07-17 14:35:00,35.29,35.31,35.29,35.3,30300.0,31.2987,31.3165,31.2987,31.3076,30300.0
2017-07-17 14:40:00,35.3,35.31,35.29,35.29,18775.0,31.3076,31.3165,31.2987,31.2987,18775.0
2017-07-17 14:45:00,35.29,35.3,35.28,35.28,9495.0,31.2987,31.3076,31.2899,31.2899,9495.0
2017-07-17 14:50:00,35.29,35.29,35.29,35.29,3615.0,31.2987,31.2987,31.2987,31.2987,3615.0
2017-07-17 14:55:00,35.28,35.29,35.27,35.27,9320.0,31.2899,31.2987,31.281,31.281,9320.0
2017-07-17 15:00:00,35.27,35.28,35.27,35.27,45540.0,31.281,31.2899,31.281,31.281,45540.0
2017-07-17 15:05:00,35.27,35.27,35.26,35.26,39235.0,31.281,31.281,31.2721,31.2721,39235.0
2017-07-17 15:10:00,35.25,35.26,35.25,35.25,78525.0,31.2633,31.2721,31.2633,31.2633,78525.0
2017-07-17 15:15:00,35.25,35.26,35.24,35.24,31650.0,31.2633,31.2721,31.2544,31.2544,31650.0
2017-07-17 15:20:00,35.24,35.24,35.23,35.23,18240.0,31.2544,31.2544,31.2455,31.2455,18240.0
2017-07-17 15:25:00,35.23,35.23,35.22,35.23,37630.0,31.2455,31.2455,31.2367,31.2455,37630.0
2017-07-17 15:30:00,35.23,35.25,35.23,35.25,32965.0,31.2455,31.2633,31.2455,31.2633,32965.0
2017-07-17 15:35:00,35.24,35.25,35.24,35.25,23750.0,31.2544,31.2633,31.2544,31.2633,23750.0
2017-07-17 15:40:00,35.25,35.25,35.23,35.23,26725.0,31.2633,31.2633,31.2455,31.2455,26725.0
2017-07-17 15:45:00,35.24,35.24,35.23,35.24,24425.0,31.2544,31.2544,31.2455,31.2544,24425.0
2017-07-17 15:50:00,35.24,35.26,35.24,35.25,118460.0,31.2544,31.2721,31.2544,31.2633,118460.0
2017-07-17 15:55:00,35.24,35.26,35.24,35.25,129590.0,31.2544,31.2721,31.2544,31.2633,129590.0
2017-07-18 09:30:00,35.18,35.18,35.1,35.12,207830.0,31.2012,31.2012,31.1302,31.148,207830.0
2017-07-18 09:35:00,35.11,35.15,35.1,35.13,56050.0,31.1391,31.1746,31.1302,31.1568,56050.0
2017-07-18 09:40:00,35.13,35.16,35.13,35.16,43370.0,31.1568,31.1835,31.1568,31.1835,43370.0
2017-07-18 09:45:00,35.15,35.18,35.15,35.17,36860.0,31.1746,31.2012,31.1746,31.1923,36860.0
2017-07-18 09:50:00,35.16,35.18,35.14,35.18,35485.0,31.1835,31.2012,31.1657,31.2012,35485.0
2017-07-18 09:55:00,35.18,35.19,35.16,35.19,27550.0,31.2012,31.2101,31.1835,31.2101,27550.0
2017-07-18 10:00:00,35.18,35.18,35.15,35.16,21035.0,31.2012,31.2012,31.1746,31.1835,21035.0
2017-07-18 10:05:00,35.16,35.18,35.15,35.17,42115.0,31.1835,31.2012,31.1746,31.1923,42115.0
2017-07-18 10:10:00,35.18,35.2,35.17,35.18,27415.0,31.2012,31.2189,31.1923,31.2012,27415.0
2017-07-18 10:15:00,35.19,35.19,35.17,35.17,20445.0,31.2101,31.2101,31.1923,31.1923,20445.0
2017-07-18 10:20:00,35.16,35.18,35.16,35.18,16245.0,31.1835,31.2012,31.1835,31.2012,16245.0
2017-07-18 10:25:00,35.17,35.19,35.16,35.16,47020.0,31.1923,31.2101,31.1835,31.1835,47020.0
2017-07-18 10:30:00,35.17,35.17,35.12,35.12,58270.0,31.1923,31.1923,31.148,31.148,58270.0
2017-07-18 10:35:00,35.12,35.13,35.09,35.09,81840.0,31.148,31.1568,31.1214,31.1214,81840.0
2017-07-18 10:40:00,35.09,35.09,35.02,35.04,223445.0,31.1214,31.1214,31.0593,31.077,223445.0
2017-07-18 10:45:00,35.03,35.05,35.01,35.05,190160.0,31.0682,31.0859,31.0504,31.0859,190160.0
2017-07-18 10:50:00,35.04,35.09,35.03,35.09,137955.0,31.077,31.1214,31.0682,31.1214,137955.0
2017-07-18 10:55:00,35.08,35.12,35.08,35.12,39000.0,31.1125,31.148,31.1125,31.148,39000.0
2017-07-18 11:00:00,35.11,35.11,35.08,35.09,36005.0,31.1391,31.1391,31.1125,31.1214,36005.0
2017-07-18 11:05:00,35.08,35.09,35.06,35.07,21585.0,31.1125,31.1214,31.0948,31.1036,21585.0
2017-07-18 11:10:00,35.08,35.08,35.06,35.06,43980.0,31.1125,31.1125,31.0948,31.0948,43980.0
2017-07-18 11:15:00,35.06,35.07,35.05,35.06,66810.0,31.0948,31.1036,31.0859,31.0948,66810.0
2017-07-18 11:20:00,35.06,35.11,35.06,35.09,21485.0,31.0948,31.1391,31.0948,31.1214,21485.0
2017-07-18 11:25:00,35.09,35.1,35.09,35.09,21155.0,31.1214,31.1302,31.1214,31.1214,21155.0
2017-07-18 11:30:00,35.08,35.1,35.08,35.09,109090.0,31.1125,31.1302,31.1125,31.1214,109090.0
2017-07-18 11:35:00,35.09,35.1,35.08,35.09,27010.0,31.1214,31.1302,31.1125,31.1214,27010.0
2017-07-18 11:40:00,35.09,35.11,35.08,35.1,47960.0,31.1214,31.1391,31.1125,31.1302,47960.0
2017-07-18 11:45:00,35.09,35.1,35.09,35.1,10270.0,31.1214,31.1302,31.1214,31.1302,10270.0
2017-07-18 11:50:00,35.1,35.12,35.1,35.11,9800.0,31.1302,31.148,31.1302,31.1391,9800.0
2017-07-18 11:55:00,35.11,35.12,35.1,35.11,23555.0,31.1391,31.148,31.1302,31.1391,23555.0
2017-07-18 12:00:00,35.11,35.13,35.11,35.13,25860.0,31.1391,31.1568,31.1391,31.1568,25860.0
2017-07-18 12:05:00,35.14,35.14,35.13,35.14,8880.0,31.1657,31.1657,31.1568,31.1657,8880.0
2017-07-18 12:10:00,35.14,35.14,35.12,35.12,41150.0,31.1657,31.1657,31.148,31.148,41150.0
2017-07-18 12:15:00,35.13,35.14,35.12,35.13,9020.0,31.1568,31.1657,31.148,31.1568,9020.0
2017-07-18 12:20:00,35.13,35.16,35.13,35.15,27985.0,31.1568,31.1835,31.1568,31.1746,27985.0
2017-07-18 12:25:00,35.16,35.16,35.14,35.14,10325.0,31.1835,31.1835,31.1657,31.1657,10325.0
2017-07-18 12:30:00,35.14,35.16,35.14,35.15,17915.0,31.1657,31.1835,31.1657,31.1746,17915.0
2017-07-18 12:35:00,35.14,35.15,35.14,35.14,18760.0,31.1657,31.1746,31.1657,31.1657,18760.0
2017-07-18 12:40:00,35.14,35.15,35.13,35.14,8060.0,31.1657,31.1746,31.1568,31.1657,8060.0
2017-07-18 12:45:00,35.13,35.14,35.13,35.13,17305.0,31.1568,31.1657,31.1568,31.1568,17305.0
2017-07-18 12:50:00,35.12,35.13,35.12,35.12,11490.0,31.148,31.1568,31.148,31.148,11490.0
2017-07-18 12:55:00,35.12,35.12,35.11,35.11,10175.0,31.148,31.148,31.1391,31.1391,10175.0
2017-07-18 13:00:00,35.12,35.12,35.1,35.11,16480.0,31.148,31.148,31.1302,31.1391,16480.0
2017-07-18 13:05:00,35.1,35.11,35.09,35.1,54900.0,31.1302,31.1391,31.1214,31.1302,54900.0
2017-07-18 13:10:00,35.1,35.12,35.09,35.11,17915.0,31.1302,31.148,31.1214,31.1391,17915.0
2017-07-18 13:15:00,35.11,35.12,35.11,35.12,16580.0,31.1391,31.148,31.1391,31.148,16580.0
2017-07-18 13:20:00,35.11,35.12,35.11,35.12,10300.0,31.1391,31.148,31.1391,31.148,10300.0
2017-07-18 13:25:00,35.11,35.12,35.11,35.11,20095.0,31.1391,31.148,31.1391,31.1391,20095.0
2017-07-18 13:30:00,35.11,35.13,35.11,35.13,8355.0,31.1391,31.1568,31.1391,31.1568,8355.0
2017-07-18 13:35:00,35.12,35.13,35.12,35.12,16900.0,31.148,31.1568,31.148,31.148,16900.0
2017-07-18 13:40:00,35.12,35.13,35.12,35.12,7225.0,31.148,31.1568,31.148,31.148,7225.0
2017-07-18 13:45:00,35.13,35.13,35.11,35.12,30990.0,31.1568,31.1568,31.1391,31.148,30990.0
2017-07-18 13:50:00,35.12,35.12,35.11,35.11,16510.0,31.148,31.148,31.1391,31.1391,16510.0
2017-07-18 13:55:00,35.11,35.13,35.11,35.13,21815.0,31.1391,31.1568,31.1391,31.1568,21815.0
2017-07-18 14:00:00,35.13,35.13,35.11,35.12,37940.0,31.1568,31.1568,31.1391,31.148,37940.0
2017-07-18 14:05:00,35.12,35.13,35.11,35.13,13755.0,31.148,31.1568,31.1391,31.1568,13755.0
2017-07-18 14:10:00,35.14,35.14,35.13,35.14,14395.0,31.1657,31.1657,31.1568,31.1657,14395.0
2017-07-18 14:15:00,35.14,35.14,35.12,35.13,26020.0,31.1657,31.1657,31.148,31.1568,26020.0
2017-07-18 14:20:00,35.13,35.13,35.12,35.13,8560.0,31.1568,31.1568,31.148,31.1568,8560.0
2017-07-18 14:25:00,35.12,35.12,35.11,35.11,25680.0,31.148,31.148,31.1391,31.1391,25680.0
2017-07-18 14:30:00,35.11,35.12,35.11,35.12,14740.0,31.1391,31.148,31.1391,31.148,14740.0
2017-07-18 14:35:00,35.12,35.13,35.12,35.12,19795.0,31.148,31.1568,31.148,31.148,19795.0
2017-07-18 14:40:00,35.12,35.15,35.12,35.14,117700.0,31.148,31.1746,31.148,31.1657,117700.0
2017-07-18 14:45:00,35.14,35.14,35.13,35.14,82850.0,31.1657,31.1657,31.1568,31.1657,82850.0
2017-07-18 14:50:00,35.14,35.14,35.12,35.13,78150.0,31.1657,31.1657,31.148,31.1568,78150.0
2017-07-18 14:55:00,35.13,35.13,35.12,35.12,53720.0,31.1568,31.1568,31.148,31.148,53720.0
2017-07-18 15:00:00,35.12,35.14,35.12,35.13,62225.0,31.148,31.1657,31.148,31.1568,62225.0
2017-07-18 15:05:00,35.14,35.15,35.14,35.14,35355.0,31.1657,31.1746,31.1657,31.1657,35355.0
2017-07-18 15:10:00,35.14,35.15,35.14,35.14,27750.0,31.1657,31.1746,31.1657,31.1657,27750.0
2017-07-18 15:15:00,35.14,35.17,35.14,35.17,52450.0,31.1657,31.1923,31.1657,31.1923,52450.0
2017-07-18 15:20:00,35.17,35.18,35.16,35.18,29845.0,31.1923,31.2012,31.1835,31.2012,29845.0
2017-07-18 15:25:00,35.17,35.18,35.17,35.17,30660.0,31.1923,31.2012,31.1923,31.1923,30660.0
2017-07-18 15:30:00,35.16,35.16,35.15,35.16,40020.0,31.1835,31.1835,31.1746,31.1835,40020.0
2017-07-18 15:35:00,35.16,35.17,35.15,35.15,54480.0,31.1835,31.1923,31.1746,31.1746,54480.0
2017-07-18 15:40:00,35.15,35.15,35.13,35.14,38875.0,31.1746,31.1746,31.1568,31.1657,38875.0
2017-07-18 15:45:00,35.14,35.14,35.12,35.14,84085.0,31.1657,31.1657,31.148,31.1657,84085.0
2017-07-18 15:50:00,35.14,35.14,35.13,35.14,103295.0,31.1657,31.1657,31.1568,31.1657,103295.0
2017-07-18 15:55:00,35.14,35.15,35.13,35.15,123980.0,31.1657,31.1746,31.1568,31.1746,123980.0
2017-07-19 09:30:00,35.2,35.26,35.17,35.24,267470.0,31.2189,31.2721,31.1923,31.2544,267470.0
2017-07-19 09:35:00,35.24,35.29,35.24,35.28,30860.0,31.2544,31.2987,31.2544,31.2899,30860.0
2017-07-19 09:40:00,35.27,35.32,35.27,35.3,18635.0,31.281,31.3254,31.281,31.3076,18635.0
2017-07-19 09:45:00,35.3,35.3,35.26,35.28,16720.0,31.3076,31.3076,31.2721,31.2899,16720.0
2017-07-19 09:50:00,35.27,35.28,35.25,35.28,25515.0,31.281,31.2899,31.2633,31.2899,25515.0
2017-07-19 09:55:00,35.28,35.3,35.26,35.29,15885.0,31.2899,31.3076,31.2721,31.2987,15885.0
2017-07-19 10:00:00,35.29,35.35,35.29,35.34,32395.0,31.2987,31.352,31.2987,31.3431,32395.0
2017-07-19 10:05:00,35.34,35.35,35.32,35.32,7030.0,31.3431,31.352,31.3254,31.3254,7030.0
2017-07-19 10:10:00,35.31,35.32,35.29,35.31,33675.0,31.3165,31.3254,31.2987,31.3165,33675.0
2017-07-19 10:15:00,35.31,35.32,35.3,35.32,27365.0,31.3165,31.3254,31.3076,31.3254,27365.0
2017-07-19 10:20:00,35.32,35.34,35.31,35.33,20525.0,31.3254,31.3431,31.3165,31.3342,20525.0
2017-07-19 10:25:00,35.33,35.34,35.33,35.33,22400.0,31.3342,31.3431,31.3342,31.3342,22400.0
2017-07-19 10:30:00,35.32,35.36,35.32,35.35,46050.0,31.3254,31.3608,31.3254,31.352,46050.0
2017-07-19 10:35:00,35.36,35.36,35.31,35.31,33010.0,31.3608,31.3608,31.3165,31.3165,33010.0
2017-07-19 10:40:00,35.31,35.33,35.31,35.32,18845.0,31.3165,31.3342,31.3165,31.3254,18845.0
2017-07-19 10:45:00,35.32,35.33,35.31,35.31,11735.0,31.3254,31.3342,31.3165,31.3165,11735.0
2017-07-19 10:50:00,35.32,35.33,35.3,35.3,33065.0,31.3254,31.3342,31.3076,31.3076,33065.0
2017-07-19 10:55:00,35.3,35.31,35.29,35.31,10935.0,31.3076,31.3165,31.2987,31.3165,10935.0
2017-07-19 11:00:00,35.32,35.33,35.31,35.33,15150.0,31.3254,31.3342,31.3165,31.3342,15150.0
2017-07-19 11:05:00,35.34,35.36,35.33,35.36,22395.0,31.3431,31.3608,31.3342,31.3608,22395.0
2017-07-19 11:10:00,35.35,35.36,35.35,35.35,12215.0,31.352,31.3608,31.352,31.352,12215.0
2017-07-19 11:15:00,35.35,35.37,35.34,35.36,9315.0,31.352,31.3697,31.3431,31.3608,9315.0
2017-07-19 11:20:00,35.36,35.36,35.34,35.34,18685.0,31.3608,31.3608,31.3431,31.3431,18685.0
2017-07-19 11:25:00,35.34,35.35,35.33,35.34,10460.0,31.3431,31.352,31.3342,31.3431,10460.0
2017-07-19 11:30:00,35.35,35.37,35.35,35.37,7880.0,31.352,31.3697,31.352,31.3697,7880.0
2017-07-19 11:35:00,35.37,35.37,35.36,35.37,57055.0,31.3697,31.3697,31.3608,31.3697,57055.0
2017-07-19 11:40:00,35.37,35.38,35.36,35.37,33630.0,31.3697,31.3786,31.3608,31.3697,33630.0
2017-07-19 11:45:00,35.37,35.38,35.37,35.37,19675.0,31.3697,31.3786,31.3697,31.3697,19675.0
2017-07-19 11:50:00,35.37,35.39,35.37,35.39,30655.0,31.3697,31.3874,31.3697,31.3874,30655.0
2017-07-19 11:55:00,35.39,35.4,35.37,35.37,13395.0,31.3874,31.3963,31.3697,31.3697,13395.0
2017-07-19 12:00:00,35.37,35.39,35.37,35.38,22970.0,31.3697,31.3874,31.3697,31.3786,22970.0
2017-07-19 12:05:00,35.38,35.39,35.38,35.39,34930.0,31.3786,31.3874,31.3786,31.3874,34930.0
2017-07-19 12:10:00,35.39,35.4,35.39,35.4,55200.0,31.3874,31.3963,31.3874,31.3963,55200.0
2017-07-19 12:15:00,35.4,35.42,35.4,35.41,64805.0,31.3963,31.414,31.3963,31.4052,64805.0
2017-07-19 12:20:00,35.41,35.41,35.4,35.4,46955.0,31.4052,31.4052,31.3963,31.3963,46955.0
2017-07-19 12:25:00,35.4,35.41,35.39,35.39,24975.0,31.3963,31.4052,31.3874,31.3874,24975.0
2017-07-19 12:30:00,35.39,35.39,35.38,35.38,9625.0,31.3874,31.3874,31.3786,31.3786,9625.0
2017-07-19 12:35:00,35.39,35.39,35.38,35.38,47075.0,31.3874,31.3874,31.3786,31.3786,47075.0
2017-07-19 12:40:00,35.38,35.38,35.37,35.37,16045.0,31.3786,31.3786,31.3697,31.3697,16045.0
2017-07-19 12:45:00,35.37,35.38,35.36,35.37,47045.0,31.3697,31.3786,31.3608,31.3697,47045.0
2017-07-19 12:50:00,35.38,35.39,35.37,35.39,8640.0,31.3786,31.3874,31.3697,31.3874,8640.0
2017-07-19 12:55:00,35.39,35.39,35.38,35.39,13930.0,31.3874,31.3874,31.3786,31.3874,13930.0
2017-07-19 13:00:00,35.4,35.41,35.4,35.4,16615.0,31.3963,31.4052,31.3963,31.3963,16615.0
2017-07-19 13:05:00,35.39,35.41,35.39,35.4,15920.0,31.3874,31.4052,31.3874,31.3963,15920.0
2017-07-19 13:10:00,35.39,35.41,35.39,35.41,8425.0,31.3874,31.4052,31.3874,31.4052,8425.0
2017-07-19 13:15:00,35.41,35.42,35.41,35.41,19025.0,31.4052,31.414,31.4052,31.4052,19025.0
2017-07-19 13:20:00,35.41,35.46,35.41,35.45,52595.0,31.4052,31.4495,31.4052,31.4407,52595.0
2017-07-19 13:25:00,35.45,35.45,35.44,35.45,11655.0,31.4407,31.4407,31.4318,31.4407,11655.0
2017-07-19 13:30:00,35.44,35.45,35.44,35.45,13790.0,31.4318,31.4407,31.4318,31.4407,13790.0
2017-07-19 13:35:00,35.44,35.45,35.44,35.45,31705.0,31.4318,31.4407,31.4318,31.4407,31705.0
2017-07-19 13:40:00,35.45,35.46,35.45,35.46,12645.0,31.4407,31.4495,31.4407,31.4495,12645.0
2017-07-19 13:45:00,35.46,35.47,35.46,35.47,9315.0,31.4495,31.4584,31.4495,31.4584,9315.0
2017-07-19 13:50:00,35.47,35.47,35.46,35.47,36800.0,31.4584,31.4584,31.4495,31.4584,36800.0
2017-07-19 13:55:00,35.47,35.48,35.47,35.47,58795.0,31.4584,31.4673,31.4584,31.4584,58795.0
2017-07-19 14:00:00,35.47,35.48,35.47,35.47,19360.0,31.4584,31.4673,31.4584,31.4584,19360.0
2017-07-19 14:05:00,35.47,35.48,35.47,35.47,21515.0,31.4584,31.4673,31.4584,31.4584,21515.0
2017-07-19 14:10:00,35.48,35.48,35.48,35.48,20340.0,31.4673,31.4673,31.4673,31.4673,20340.0
2017-07-19 14:15:00,35.48,35.49,35.48,35.48,50305.0,31.4673,31.4761,31.4673,31.4673,50305.0
2017-07-19 14:20:00,35.48,35.48,35.47,35.48,19015.0,31.4673,31.4673,31.4584,31.4673,19015.0
2017-07-19 14:25:00,35.48,35.49,35.48,35.48,23495.0,31.4673,31.4761,31.4673,31.4673,23495.0
2017-07-19 14:30:00,35.48,35.5,35.48,35.5,25065.0,31.4673,31.485,31.4673,31.485,25065.0
2017-07-19 14:35:00,35.49,35.49,35.48,35.49,125575.0,31.4761,31.4761,31.4673,31.4761,125575.0
2017-07-19 14:40:00,35.5,35.5,35.49,35.5,16895.0,31.485,31.485,31.4761,31.485,16895.0
2017-07-19 14:45:00,35.5,35.51,35.49,35.49,14540.0,31.485,31.4939,31.4761,31.4761,14540.0
2017-07-19 14:50:00,35.5,35.5,35.48,35.49,40895.0,31.485,31.485,31.4673,31.4761,40895.0
2017-07-19 14:55:00,35.49,35.49,35.48,35.48,34970.0,31.4761,31.4761,31.4673,31.4673,34970.0
2017-07-19 15:00:00,35.48,35.49,35.47,35.49,29780.0,31.4673,31.4761,31.4584,31.4761,29780.0
2017-07-19 15:05:00,35.49,35.5,35.49,35.5,10625.0,31.4761,31.485,31.4761,31.485,10625.0
2017-07-19 15:10:00,35.5,35.5,35.48,35.48,14465.0,31.485,31.485,31.4673,31.4673,14465.0
2017-07-19 15:15:00,35.48,35.49,35.47,35.49,18230.0,31.4673,31.4761,31.4584,31.4761,18230.0
2017-07-19 15:20:00,35.49,35.5,35.49,35.5,22765.0,31.4761,31.485,31.4761,31.485,22765.0
2017-07-19 15:25:00,35.5,35.51,35.5,35.51,32240.0,31.485,31.4939,31.485,31.4939,32240.0
2017-07-19 15:30:00,35.5,35.51,35.5,35.5,29565.0,31.485,31.4939,31.485,31.485,29565.0
2017-07-19 15:35:00,35.5,35.5,35.48,35.48,21570.0,31.485,31.485,31.4673,31.4673,21570.0
2017-07-19 15:40:00,35.48,35.48,35.47,35.47,24900.0,31.4673,31.4673,31.4584,31.4584,24900.0
2017-07-19 15:45:00,35.48,35.49,35.48,35.49,24095.0,31.4673,31.4761,31.4673,31.4761,24095.0
2017-07-19 15:50:00,35.49,35.49,35.47,35.48,45995.0,31.4761,31.4761,31.4584,31.4673,45995.0
2017-07-19 15:55:00,35.48,35.5,35.48,35.5,120630.0,31.4673,31.485,31.4673,31.485,120630.0
2017-07-20 09:30:00,35.53,35.53,35.48,35.49,117015.0,31.5116,31.5116,31.4673,31.4761,117015.0
2017-07-20 09:35:00,35.48,35.5,35.47,35.48,79415.0,31.4673,31.485,31.4584,31.4673,79415.0
2017-07-20 09:40:00,35.47,35.49,35.46,35.48,55840.0,31.4584,31.4761,31.4495,31.4673,55840.0
2017-07-20 09:45:00,35.49,35.49,35.46,35.47,48795.0,31.4761,31.4761,31.4495,31.4584,48795.0
2017-07-20 09:50:00,35.48,35.53,35.48,35.53,54305.0,31.4673,31.5116,31.4673,31.5116,54305.0
2017-07-20 09:55:00,35.53,35.54,35.52,35.52,78800.0,31.5116,31.5205,31.5027,31.5027,78800.0
2017-07-20 10:00:00,35.53,35.54,35.51,35.51,79610.0,31.5116,31.5205,31.4939,31.4939,79610.0
2017-07-20 10:05:00,35.52,35.53,35.5,35.52,40870.0,31.5027,31.5116,31.485,31.5027,40870.0
2017-07-20 10:10:00,35.51,35.52,35.5,35.51,45465.0,31.4939,31.5027,31.485,31.4939,45465.0
2017-07-20 10:15:00,35.5,35.51,35.48,35.49,54840.0,31.485,31.4939,31.4673,31.4761,54840.0
2017-07-20 10:20:00,35.48,35.5,35.47,35.49,24235.0,31.4673,31.485,31.4584,31.4761,24235.0
2017-07-20 10:25:00,35.49,35.49,35.48,35.48,36155.0,31.4761,31.4761,31.4673,31.4673,36155.0
2017-07-20 10:30:00,35.47,35.48,35.43,35.44,69300.0,31.4584,31.4673,31.4229,31.4318,69300.0
2017-07-20 10:35:00,35.44,35.45,35.4,35.42,47995.0,31.4318,31.4407,31.3963,31.414,47995.0
2017-07-20 10:40:00,35.41,35.44,35.4,35.43,43110.0,31.4052,31.4318,31.3963,31.4229,43110.0
2017-07-20 10:45:00,35.43,35.46,35.42,35.45,52055.0,31.4229,31.4495,31.414,31.4407,52055.0
2017-07-20 10:50:00,35.45,35.48,35.44,35.48,56890.0,31.4407,31.4673,31.4318,31.4673,56890.0
2017-07-20 10:55:00,35.48,35.5,35.47,35.48,60320.0,31.4673,31.485,31.4584,31.4673,60320.0
2017-07-20 11:00:00,35.49,35.49,35.46,35.48,39710.0,31.4761,31.4761,31.4495,31.4673,39710.0
2017-07-20 11:05:00,35.49,35.49,35.44,35.44,27515.0,31.4761,31.4761,31.4318,31.4318,27515.0
2017-07-20 11:10:00,35.44,35.44,35.41,35.42,54010.0,31.4318,31.4318,31.4052,31.414,54010.0
2017-07-20 11:15:00,35.43,35.44,35.41,35.42,37310.0,31.4229,31.4318,31.4052,31.414,37310.0
2017-07-20 11:20:00,35.42,35.44,35.42,35.43,27480.0,31.414,31.4318,31.414,31.4229,27480.0
2017-07-20 11:25:00,35.43,35.43,35.41,35.42,16335.0,31.4229,31.4229,31.4052,31.414,16335.0
2017-07-20 11:30:00,35.43,35.44,35.43,35.44,23560.0,31.4229,31.4318,31.4229,31.4318,23560.0
2017-07-20 11:35:00,35.41,35.41,35.41,35.41,4280.0,31.4052,31.4052,31.4052,31.4052,4280.0
2017-07-20 11:40:00,35.41,35.42,35.4,35.42,16075.0,31.4052,31.414,31.3963,31.414,16075.0
2017-07-20 11:45:00,35.42,35.44,35.42,35.43,41715.0,31.414,31.4318,31.414,31.4229,41715.0
2017-07-20 11:50:00,35.43,35.46,35.43,35.46,42155.0,31.4229,31.4495,31.4229,31.4495,42155.0
2017-07-20 11:55:00,35.46,35.46,35.44,35.45,18325.0,31.4495,31.4495,31.4318,31.4407,18325.0
2017-07-20 12:00:00,35.45,35.45,35.43,35.45,50685.0,31.4407,31.4407,31.4229,31.4407,50685.0
2017-07-20 12:05:00,35.45,35.46,35.45,35.46,21140.0,31.4407,31.4495,31.4407,31.4495,21140.0
2017-07-20 12:10:00,35.46,35.49,35.46,35.49,33070.0,31.4495,31.4761,31.4495,31.4761,33070.0
2017-07-20 12:15:00,35.49,35.5,35.49,35.5,121515.0,31.4761,31.485,31.4761,31.485,121515.0
2017-07-20 12:20:00,35.5,35.5,35.48,35.5,72075.0,31.485,31.485,31.4673,31.485,72075.0
2017-07-20 12:25:00,35.5,35.5,35.49,35.49,66355.0,31.485,31.485,31.4761,31.4761,66355.0
2017-07-20 12:30:00,35.49,35.51,35.49,35.5,52435.0,31.4761,31.4939,31.4761,31.485,52435.0
2017-07-20 12:35:00,35.51,35.51,35.5,35.51,18740.0,31.4939,31.4939,31.485,31.4939,18740.0
2017-07-20 12:40:00,35.5,35.51,35.5,35.51,21290.0,31.485,31.4939,31.485,31.4939,21290.0
2017-07-20 12:45:00,35.5,35.51,35.5,35.51,9800.0,31.485,31.4939,31.485,31.4939,9800.0
2017-07-20 12:50:00,35.51,35.51,35.5,35.51,44835.0,31.4939,31.4939,31.485,31.4939,44835.0
2017-07-20 12:55:00,35.51,35.51,35.5,35.51,21015.0,31.4939,31.4939,31.485,31.4939,21015.0
2017-07-20 13:00:00,35.51,35.52,35.5,35.5,49615.0,31.4939,31.5027,31.485,31.485,49615.0
2017-07-20 13:05:00,35.5,35.51,35.5,35.51,17500.0,31.485,31.4939,31.485,31.4939,17500.0
2017-07-20 13:10:00,35.51,35.52,35.5,35.52,33985.0,31.4939,31.5027,31.485,31.5027,33985.0
2017-07-20 13:15:00,35.52,35.53,35.52,35.53,31995.0,31.5027,31.5116,31.5027,31.5116,31995.0
2017-07-20 13:20:00,35.53,35.54,35.53,35.53,18450.0,31.5116,31.5205,31.5116,31.5116,18450.0
2017-07-20 13:25:00,35.53,35.53,35.52,35.52,21270.0,31.5116,31.5116,31.5027,31.5027,21270.0
2017-07-20 13:30:00,35.52,35.54,35.52,35.54,35450.0,31.5027,31.5205,31.5027,31.5205,35450.0
2017-07-20 13:35:00,35.54,35.54,35.53,35.53,12405.0,31.5205,31.5205,31.5116,31.5116,12405.0
2017-07-20 13:40:00,35.53,35.54,35.53,35.54,24235.0,31.5116,31.5205,31.5116,31.5205,24235.0
2017-07-20 13:45:00,35.54,35.54,35.52,35.54,86730.0,31.5205,31.5205,31.5027,31.5205,86730.0
2017-07-20 13:50:00,35.53,35.54,35.53,35.53,37395.0,31.5116,31.5205,31.5116,31.5116,37395.0
2017-07-20 13:55:00,35.54,35.54,35.53,35.53,19380.0,31.5205,31.5205,31.5116,31.5116,19380.0
2017-07-20 14:00:00,35.53,35.53,35.52,35.53,78035.0,31.5116,31.5116,31.5027,31.5116,78035.0
2017-07-20 14:05:00,35.52,35.52,35.52,35.52,20860.0,31.5027,31.5027,31.5027,31.5027,20860.0
2017-07-20 14:10:00,35.52,35.53,35.52,35.53,53400.0,31.5027,31.5116,31.5027,31.5116,53400.0
2017-07-20 14:15:00,35.52,35.52,35.51,35.51,24395.0,31.5027,31.5027,31.4939,31.4939,24395.0
2017-07-20 14:20:00,35.51,35.52,35.51,35.51,37460.0,31.4939,31.5027,31.4939,31.4939,37460.0
2017-07-20 14:25:00,35.52,35.52,35.51,35.52,57055.0,31.5027,31.5027,31.4939,31.5027,57055.0
2017-07-20 14:30:00,35.52,35.52,35.5,35.51,72590.0,31.5027,31.5027,31.485,31.4939,72590.0
2017-07-20 14:35:00,35.52,35.52,35.5,35.5,66910.0,31.5027,31.5027,31.485,31.485,66910.0
2017-07-20 14:40:00,35.51,35.52,35.51,35.52,48810.0,31.4939,31.5027,31.4939,31.5027,48810.0
2017-07-20 14:45:00,35.52,35.53,35.52,35.52,34245.0,31.5027,31.5116,31.5027,31.5027,34245.0
2017-07-20 14:50:00,35.52,35.53,35.52,35.53,32595.0,31.5027,31.5116,31.5027,31.5116,32595.0
2017-07-20 14:55:00,35.53,35.53,35.51,35.51,36870.0,31.5116,31.5116,31.4939,31.4939,36870.0
2017-07-20 15:00:00,35.52,35.52,35.51,35.52,56530.0,31.5027,31.5027,31.4939,31.5027,56530.0
2017-07-20 15:05:00,35.52,35.53,35.52,35.53,85010.0,31.5027,31.5116,31.5027,31.5116,85010.0
2017-07-20 15:10:00,35.52,35.53,35.52,35.52,27075.0,31.5027,31.5116,31.5027,31.5027,27075.0
2017-07-20 15:15:00,35.51,35.51,35.5,35.5,39730.0,31.4939,31.4939,31.485,31.485,39730.0
2017-07-20 15:20:00,35.5,35.5,35.49,35.5,19545.0,31.485,31.485,31.4761,31.485,19545.0
2017-07-20 15:25:00,35.5,35.52,35.5,35.52,28235.0,31.485,31.5027,31.485,31.5027,28235.0
2017-07-20 15:30:00,35.52,35.52,35.5,35.51,47975.0,31.5027,31.5027,31.485,31.4939,47975.0
2017-07-20 15:35:00,35.51,35.51,35.49,35.49,32145.0,31.4939,31.4939,31.4761,31.4761,32145.0
2017-07-20 15:40:00,35.49,35.5,35.48,35.49,47030.0,31.4761,31.485,31.4673,31.4761,47030.0
2017-07-20 15:45:00,35.49,35.49,35.48,35.49,29165.0,31.4761,31.4761,31.4673,31.4761,29165.0
2017-07-20 15:50:00,35.48,35.49,35.46,35.47,50655.0,31.4673,31.4761,31.4495,31.4584,50655.0
2017-07-20 15:55:00,35.47,35.48,35.45,35.47,209150.0,31.4584,31.4673,31.4407,31.4584,209150.0
2017-07-21 09:30:00,35.45,35.48,35.39,35.39,225670.0,31.4407,31.4673,31.3874,31.3874,225670.0
2017-07-21 09:35:00,35.39,35.43,35.38,35.42,58790.0,31.3874,31.4229,31.3786,31.414,58790.0
2017-07-21 09:40:00,35.4,35.43,35.38,35.43,10860.0,31.3963,31.4229,31.3786,31.4229,10860.0
2017-07-21 09:45:00,35.42,35.44,35.41,35.43,10210.0,31.414,31.4318,31.4052,31.4229,10210.0
2017-07-21 09:50:00,35.4,35.4,35.37,35.39,10010.0,31.3963,31.3963,31.3697,31.3874,10010.0
2017-07-21 09:55:00,35.39,35.4,35.35,35.36,22835.0,31.3874,31.3963,31.352,31.3608,22835.0
2017-07-21 10:00:00,35.34,35.34,35.31,35.32,62265.0,31.3431,31.3431,31.3165,31.3254,62265.0
2017-07-21 10:05:00,35.31,35.32,35.3,35.3,76640.0,31.3165,31.3254,31.3076,31.3076,76640.0
2017-07-21 10:10:00,35.3,35.3,35.27,35.29,42905.0,31.3076,31.3076,31.281,31.2987,42905.0
2017-07-21 10:15:00,35.28,35.29,35.28,35.28,18105.0,31.2899,31.2987,31.2899,31.2899,18105.0
2017-07-21 10:20:00,35.28,35.32,35.28,35.32,27010.0,31.2899,31.3254,31.2899,31.3254,27010.0
2017-07-21 10:25:00,35.32,35.32,35.29,35.32,27700.0,31.3254,31.3254,31.2987,31.3254,27700.0
2017-07-21 10:30:00,35.32,35.33,35.31,35.32,19800.0,31.3254,31.3342,31.3165,31.3254,19800.0
2017-07-21 10:35:00,35.32,35.32,35.31,35.32,13485.0,31.3254,31.3254,31.3165,31.3254,13485.0
2017-07-21 10:40:00,35.32,35.32,35.3,35.32,25720.0,31.3254,31.3254,31.3076,31.3254,25720.0
2017-07-21 10:45:00,35.31,35.32,35.3,35.3,10690.0,31.3165,31.3254,31.3076,31.3076,10690.0
2017-07-21 10:50:00,35.28,35.29,35.26,35.27,19115.0,31.2899,31.2987,31.2721,31.281,19115.0
2017-07-21 10:55:00,35.27,35.27,35.25,35.26,47470.0,31.281,31.281,31.2633,31.2721,47470.0
2017-07-21 11:00:00,35.26,35.28,35.26,35.26,14985.0,31.2721,31.2899,31.2721,31.2721,14985.0
2017-07-21 11:05:00,35.26,35.29,35.26,35.29,17270.0,31.2721,31.2987,31.2721,31.2987,17270.0
2017-07-21 11:10:00,35.28,35.31,35.28,35.31,10490.0,31.2899,31.3165,31.2899,31.3165,10490.0
2017-07-21 11:15:00,35.31,35.32,35.3,35.32,81260.0,31.3165,31.3254,31.3076,31.3254,81260.0
2017-07-21 11:20:00,35.32,35.34,35.32,35.33,15485.0,31.3254,31.3431,31.3254,31.3342,15485.0
2017-07-21 11:25:00,35.33,35.35,35.33,35.35,17320.0,31.3342,31.352,31.3342,31.352,17320.0
2017-07-21 11:30:00,35.35,35.36,35.34,35.35,56970.0,31.352,31.3608,31.3431,31.352,56970.0
2017-07-21 11:35:00,35.36,35.36,35.35,35.35,18865.0,31.3608,31.3608,31.352,31.352,18865.0
2017-07-21 11:40:00,35.35,35.36,35.35,35.36,28280.0,31.352,31.3608,31.352,31.3608,28280.0
2017-07-21 11:45:00,35.36,35.36,35.33,35.33,29005.0,31.3608,31.3608,31.3342,31.3342,29005.0
2017-07-21 11:50:00,35.33,35.35,35.33,35.34,14880.0,31.3342,31.352,31.3342,31.3431,14880.0
2017-07-21 11:55:00,35.35,35.35,35.34,35.35,52930.0,31.352,31.352,31.3431,31.352,52930.0
2017-07-21 12:00:00,35.36,35.38,35.36,35.37,41200.0,31.3608,31.3786,31.3608,31.3697,41200.0
2017-07-21 12:05:00,35.37,35.4,35.37,35.39,35220.0,31.3697,31.3963,31.3697,31.3874,35220.0
2017-07-21 12:10:00,35.38,35.38,35.37,35.37,16570.0,31.3786,31.3786,31.3697,31.3697,16570.0
2017-07-21 12:15:00,35.37,35.37,35.36,35.36,18175.0,31.3697,31.3697,31.3608,31.3608,18175.0
2017-07-21 12:20:00,35.35,35.37,35.35,35.36,18280.0,31.352,31.3697,31.352,31.3608,18280.0
2017-07-21 12:25:00,35.35,35.35,35.34,35.35,33905.0,31.352,31.352,31.3431,31.352,33905.0
2017-07-21 12:30:00,35.35,35.35,35.33,35.34,24315.0,31.352,31.352,31.3342,31.3431,24315.0
2017-07-21 12:35:00,35.35,35.36,35.34,35.36,50895.0,31.352,31.3608,31.3431,31.3608,50895.0
2017-07-21 12:40:00,35.35,35.37,35.35,35.35,30855.0,31.352,31.3697,31.352,31.352,30855.0
2017-07-21 12:45:00,35.35,35.37,35.35,35.36,30150.0,31.352,31.3697,31.352,31.3608,30150.0
2017-07-21 12:50:00,35.36,35.37,35.34,35.34,22650.0,31.3608,31.3697,31.3431,31.3431,22650.0
2017-07-21 12:55:00,35.34,35.36,35.34,35.36,20230.0,31.3431,31.3608,31.3431,31.3608,20230.0
2017-07-21 13:00:00,35.36,35.37,35.36,35.37,78070.0,31.3608,31.3697,31.3608,31.3697,78070.0
2017-07-21 13:05:00,35.37,35.37,35.37,35.37,31405.0,31.3697,31.3697,31.3697,31.3697,31405.0
2017-07-21 13:10:00,35.38,35.39,35.37,35.38,22230.0,31.3786,31.3874,31.3697,31.3786,22230.0
2017-07-21 13:15:00,35.37,35.38,35.37,35.38,32155.0,31.3697,31.3786,31.3697,31.3786,32155.0
2017-07-21 13:20:00,35.38,35.38,35.36,35.36,78315.0,31.3786,31.3786,31.3608,31.3608,78315.0
2017-07-21 13:25:00,35.37,35.37,35.35,35.36,14595.0,31.3697,31.3697,31.352,31.3608,14595.0
2017-07-21 13:30:00,35.36,35.37,35.36,35.36,55420.0,31.3608,31.3697,31.3608,31.3608,55420.0
2017-07-21 13:35:00,35.35,35.37,35.35,35.37,66170.0,31.352,31.3697,31.352,31.3697,66170.0
2017-07-21 13:40:00,35.37,35.37,35.36,35.36,12765.0,31.3697,31.3697,31.3608,31.3608,12765.0
2017-07-21 13:45:00,35.36,35.36,35.35,35.35,24600.0,31.3608,31.3608,31.352,31.352,24600.0
2017-07-21 13:50:00,35.35,35.36,35.34,35.36,51395.0,31.352,31.3608,31.3431,31.3608,51395.0
2017-07-21 13:55:00,35.36,35.37,35.36,35.37,34615.0,31.3608,31.3697,31.3608,31.3697,34615.0
2017-07-21 14:00:00,35.37,35.37,35.36,35.36,37325.0,31.3697,31.3697,31.3608,31.3608,37325.0
2017-07-21 14:05:00,35.36,35.37,35.36,35.36,28960.0,31.3608,31.3697,31.3608,31.3608,28960.0
2017-07-21 14:10:00,35.36,35.36,35.35,35.35,35850.0,31.3608,31.3608,31.352,31.352,35850.0
2017-07-21 14:15:00,35.35,35.36,35.34,35.36,55170.0,31.352,31.3608,31.3431,31.3608,55170.0
2017-07-21 14:20:00,35.36,35.36,35.34,35.35,46590.0,31.3608,31.3608,31.3431,31.352,46590.0
2017-07-21 14:25:00,35.35,35.35,35.34,35.34,28010.0,31.352,31.352,31.3431,31.3431,28010.0
2017-07-21 14:30:00,35.35,35.36,35.35,35.36,65180.0,31.352,31.3608,31.352,31.3608,65180.0
2017-07-21 14:35:00,35.35,35.35,35.33,35.34,23960.0,31.352,31.352,31.3342,31.3431,23960.0
2017-07-21 14:40:00,35.33,35.35,35.33,35.35,36800.0,31.3342,31.352,31.3342,31.352,36800.0
2017-07-21 14:45:00,35.35,35.36,35.34,35.35,68155.0,31.352,31.3608,31.3431,31.352,68155.0
2017-07-21 14:50:00,35.35,35.36,35.35,35.36,45005.0,31.352,31.3608,31.352,31.3608,45005.0
2017-07-21 14:55:00,35.36,35.36,35.35,35.35,55035.0,31.3608,31.3608,31.352,31.352,55035.0
2017-07-21 15:00:00,35.36,35.37,35.35,35.35,56865.0,31.3608,31.3697,31.352,31.352,56865.0
2017-07-21 15:05:00,35.35,35.36,35.35,35.35,54715.0,31.352,31.3608,31.352,31.352,54715.0
2017-07-21 15:10:00,35.35,35.36,35.35,35.36,299875.0,31.352,31.3608,31.352,31.3608,299875.0
2017-07-21 15:15:00,35.36,35.36,35.34,35.34,93160.0,31.3608,31.3608,31.3431,31.3431,93160.0
2017-07-21 15:20:00,35.34,35.35,35.34,35.34,162570.0,31.3431,31.352,31.3431,31.3431,162570.0
2017-07-21 15:25:00,35.35,35.35,35.33,35.33,89260.0,31.352,31.352,31.3342,31.3342,89260.0
2017-07-21 15:30:00,35.34,35.36,35.34,35.36,43790.0,31.3431,31.3608,31.3431,31.3608,43790.0
2017-07-21 15:35:00,35.36,35.36,35.35,35.35,22340.0,31.3608,31.3608,31.352,31.352,22340.0
2017-07-21 15:40:00,35.36,35.37,35.36,35.36,36550.0,31.3608,31.3697,31.3608,31.3608,36550.0
2017-07-21 15:45:00,35.37,35.39,35.37,35.38,81370.0,31.3697,31.3874,31.3697,31.3786,81370.0
2017-07-21 15:50:00,35.38,35.39,35.37,35.38,130120.0,31.3786,31.3874,31.3697,31.3786,130120.0
2017-07-21 15:55:00,35.37,35.38,35.36,35.37,189715.0,31.3697,31.3786,31.3608,31.3697,189715.0
2017-07-24 09:30:00,35.36,35.39,35.35,35.39,74205.0,31.3608,31.3874,31.352,31.3874,74205.0
2017-07-24 09:35:00,35.38,35.38,35.32,35.32,43665.0,31.3786,31.3786,31.3254,31.3254,43665.0
2017-07-24 09:40:00,35.31,35.34,35.29,35.34,11300.0,31.3165,31.3431,31.2987,31.3431,11300.0
2017-07-24 09:45:00,35.34,35.35,35.31,35.34,22330.0,31.3431,31.352,31.3165,31.3431,22330.0
2017-07-24 09:50:00,35.35,35.4,35.35,35.39,58725.0,31.352,31.3963,31.352,31.3874,58725.0
2017-07-24 09:55:00,35.39,35.4,35.37,35.37,15470.0,31.3874,31.3963,31.3697,31.3697,15470.0
2017-07-24 10:00:00,35.37,35.38,35.36,35.36,24125.0,31.3697,31.3786,31.3608,31.3608,24125.0
2017-07-24 10:05:00,35.35,35.38,35.34,35.36,12820.0,31.352,31.3786,31.3431,31.3608,12820.0
2017-07-24 10:10:00,35.36,35.37,35.35,35.36,14695.0,31.3608,31.3697,31.352,31.3608,14695.0
2017-07-24 10:15:00,35.36,35.38,35.35,35.38,8230.0,31.3608,31.3786,31.352,31.3786,8230.0
2017-07-24 10:20:00,35.39,35.4,35.38,35.38,36080.0,31.3874,31.3963,31.3786,31.3786,36080.0
2017-07-24 10:25:00,35.38,35.38,35.36,35.36,21205.0,31.3786,31.3786,31.3608,31.3608,21205.0
2017-07-24 10:30:00,35.36,35.36,35.33,35.35,15895.0,31.3608,31.3608,31.3342,31.352,15895.0
2017-07-24 10:35:00,35.35,35.36,35.34,35.36,20370.0,31.352,31.3608,31.3431,31.3608,20370.0
2017-07-24 10:40:00,35.35,35.38,35.34,35.38,31140.0,31.352,31.3786,31.3431,31.3786,31140.0
2017-07-24 10:45:00,35.38,35.4,35.37,35.38,39225.0,31.3786,31.3963,31.3697,31.3786,39225.0
2017-07-24 10:50:00,35.38,35.39,35.36,35.36,35495.0,31.3786,31.3874,31.3608,31.3608,35495.0
2017-07-24 10:55:00,35.35,35.36,35.34,35.34,11490.0,31.352,31.3608,31.3431,31.3431,11490.0
2017-07-24 11:00:00,35.35,35.36,35.34,35.36,14540.0,31.352,31.3608,31.3431,31.3608,14540.0
2017-07-24 11:05:00,35.36,35.37,35.35,35.36,43675.0,31.3608,31.3697,31.352,31.3608,43675.0
2017-07-24 11:10:00,35.35,35.35,35.33,35.35,11410.0,31.352,31.352,31.3342,31.352,11410.0
2017-07-24 11:15:00,35.36,35.36,35.36,35.36,13575.0,31.3608,31.3608,31.3608,31.3608,13575.0
2017-07-24 11:20:00,35.36,35.36,35.34,35.34,7675.0,31.3608,31.3608,31.3431,31.3431,7675.0
2017-07-24 11:25:00,35.34,35.35,35.32,35.35,32050.0,31.3431,31.352,31.3254,31.352,32050.0
2017-07-24 11:30:00,35.34,35.37,35.34,35.37,36575.0,31.3431,31.3697,31.3431,31.3697,36575.0
2017-07-24 11:35:00,35.37,35.37,35.36,35.36,19090.0,31.3697,31.3697,31.3608,31.3608,19090.0
2017-07-24 11:40:00,35.37,35.38,35.37,35.38,7890.0,31.3697,31.3786,31.3697,31.3786,7890.0
2017-07-24 11:45:00,35.37,35.39,35.36,35.39,47045.0,31.3697,31.3874,31.3608,31.3874,47045.0
2017-07-24 11:50:00,35.38,35.38,35.37,35.37,24010.0,31.3786,31.3786,31.3697,31.3697,24010.0
2017-07-24 11:55:00,35.37,35.39,35.37,35.38,19310.0,31.3697,31.3874,31.3697,31.3786,19310.0
2017-07-24 12:00:00,35.38,35.39,35.37,35.37,31430.0,31.3786,31.3874,31.3697,31.3697,31430.0
2017-07-24 12:05:00,35.38,35.38,35.37,35.37,18670.0,31.3786,31.3786,31.3697,31.3697,18670.0
2017-07-24 12:10:00,35.37,35.38,35.36,35.36,30275.0,31.3697,31.3786,31.3608,31.3608,30275.0
2017-07-24 12:15:00,35.37,35.38,35.37,35.37,18420.0,31.3697,31.3786,31.3697,31.3697,18420.0
2017-07-24 12:20:00,35.37,35.4,35.37,35.38,18850.0,31.3697,31.3963,31.3697,31.3786,18850.0
2017-07-24 12:25:00,35.38,35.39,35.38,35.38,19205.0,31.3786,31.3874,31.3786,31.3786,19205.0
2017-07-24 12:30:00,35.38,35.38,35.37,35.37,11365.0,31.3786,31.3786,31.3697,31.3697,11365.0
2017-07-24 12:35:00,35.37,35.39,35.37,35.38,31865.0,31.3697,31.3874,31.3697,31.3786,31865.0
2017-07-24 12:40:00,35.38,35.38,35.36,35.36,31605.0,31.3786,31.3786,31.3608,31.3608,31605.0
2017-07-24 12:45:00,35.37,35.37,35.36,35.36,25040.0,31.3697,31.3697,31.3608,31.3608,25040.0
2017-07-24 12:50:00,35.36,35.37,35.36,35.37,9000.0,31.3608,31.3697,31.3608,31.3697,9000.0
2017-07-24 12:55:00,35.38,35.39,35.38,35.39,10690.0,31.3786,31.3874,31.3786,31.3874,10690.0
2017-07-24 13:00:00,35.39,35.4,35.38,35.39,17660.0,31.3874,31.3963,31.3786,31.3874,17660.0
2017-07-24 13:05:00,35.39,35.4,35.38,35.4,19800.0,31.3874,31.3963,31.3786,31.3963,19800.0
2017-07-24 13:10:00,35.39,35.39,35.38,35.38,6000.0,31.3874,31.3874,31.3786,31.3786,6000.0
2017-07-24 13:15:00,35.38,35.38,35.36,35.37,23200.0,31.3786,31.3786,31.3608,31.3697,23200.0
2017-07-24 13:20:00,35.37,35.38,35.37,35.38,4500.0,31.3697,31.3786,31.3697,31.3786,4500.0
2017-07-24 13:25:00,35.39,35.39,35.38,35.39,20600.0,31.3874,31.3874,31.3786,31.3874,20600.0
2017-07-24 13:30:00,35.39,35.39,35.38,35.38,10975.0,31.3874,31.3874,31.3786,31.3786,10975.0
2017-07-24 13:35:00,35.39,35.4,35.39,35.39,20785.0,31.3874,31.3963,31.3874,31.3874,20785.0
2017-07-24 13:40:00,35.38,35.4,35.38,35.4,35375.0,31.3786,31.3963,31.3786,31.3963,35375.0
2017-07-24 13:45:00,35.4,35.41,35.4,35.4,48055.0,31.3963,31.4052,31.3963,31.3963,48055.0
2017-07-24 13:50:00,35.4,35.4,35.39,35.39,14940.0,31.3963,31.3963,31.3874,31.3874,14940.0
2017-07-24 13:55:00,35.39,35.4,35.39,35.39,29865.0,31.3874,31.3963,31.3874,31.3874,29865.0
2017-07-24 14:00:00,35.39,35.4,35.39,35.39,10510.0,31.3874,31.3963,31.3874,31.3874,10510.0
2017-07-24 14:05:00,35.4,35.41,35.4,35.41,30860.0,31.3963,31.4052,31.3963,31.4052,30860.0
2017-07-24 14:10:00,35.41,35.41,35.4,35.41,51095.0,31.4052,31.4052,31.3963,31.4052,51095.0
2017-07-24 14:15:00,35.4,35.42,35.4,35.41,52315.0,31.3963,31.414,31.3963,31.4052,52315.0
2017-07-24 14:20:00,35.4,35.41,35.4,35.41,19845.0,31.3963,31.4052,31.3963,31.4052,19845.0
2017-07-24 14:25:00,35.41,35.42,35.41,35.41,15665.0,31.4052,31.414,31.4052,31.4052,15665.0
2017-07-24 14:30:00,35.41,35.44,35.41,35.44,114820.0,31.4052,31.4318,31.4052,31.4318,114820.0
2017-07-24 14:35:00,35.44,35.44,35.42,35.42,18785.0,31.4318,31.4318,31.414,31.414,18785.0
2017-07-24 14:40:00,35.42,35.42,35.41,35.42,9235.0,31.414,31.414,31.4052,31.414,9235.0
2017-07-24 14:45:00,35.42,35.43,35.42,35.43,23775.0,31.414,31.4229,31.414,31.4229,23775.0
2017-07-24 14:50:00,35.43,35.44,35.43,35.43,60445.0,31.4229,31.4318,31.4229,31.4229,60445.0
2017-07-24 14:55:00,35.44,35.45,35.43,35.43,21090.0,31.4318,31.4407,31.4229,31.4229,21090.0
2017-07-24 15:00:00,35.43,35.45,35.43,35.44,67265.0,31.4229,31.4407,31.4229,31.4318,67265.0
2017-07-24 15:05:00,35.45,35.45,35.43,35.43,41875.0,31.4407,31.4407,31.4229,31.4229,41875.0
2017-07-24 15:10:00,35.43,35.43,35.42,35.43,119365.0,31.4229,31.4229,31.414,31.4229,119365.0
2017-07-24 15:15:00,35.43,35.44,35.42,35.44,139815.0,31.4229,31.4318,31.414,31.4318,139815.0
2017-07-24 15:20:00,35.44,35.45,35.44,35.45,50260.0,31.4318,31.4407,31.4318,31.4407,50260.0
2017-07-24 15:25:00,35.45,35.46,35.44,35.45,99215.0,31.4407,31.4495,31.4318,31.4407,99215.0
2017-07-24 15:30:00,35.45,35.46,35.44,35.45,37600.0,31.4407,31.4495,31.4318,31.4407,37600.0
2017-07-24 15:35:00,35.43,35.46,35.43,35.46,56310.0,31.4229,31.4495,31.4229,31.4495,56310.0
2017-07-24 15:40:00,35.45,35.45,35.44,35.45,40920.0,31.4407,31.4407,31.4318,31.4407,40920.0
2017-07-24 15:45:00,35.45,35.45,35.43,35.44,50710.0,31.4407,31.4407,31.4229,31.4318,50710.0
2017-07-24 15:50:00,35.44,35.45,35.43,35.44,156285.0,31.4318,31.4407,31.4229,31.4318,156285.0
2017-07-24 15:55:00,35.44,35.45,35.42,35.43,241660.0,31.4318,31.4407,31.414,31.4229,241660.0
2017-07-25 09:30:00,35.63,35.63,35.57,35.58,161605.0,31.6003,31.6003,31.5471,31.5559,161605.0
2017-07-25 09:35:00,35.57,35.6,35.56,35.57,118560.0,31.5471,31.5737,31.5382,31.5471,118560.0
2017-07-25 09:40:00,35.57,35.59,35.54,35.58,49645.0,31.5471,31.5648,31.5205,31.5559,49645.0
2017-07-25 09:45:00,35.59,35.61,35.58,35.61,80535.0,31.5648,31.5826,31.5559,31.5826,80535.0
2017-07-25 09:50:00,35.62,35.62,35.59,35.6,62070.0,31.5914,31.5914,31.5648,31.5737,62070.0
2017-07-25 09:55:00,35.59,35.61,35.59,35.61,61280.0,31.5648,31.5826,31.5648,31.5826,61280.0
2017-07-25 10:00:00,35.61,35.62,35.6,35.61,154510.0,31.5826,31.5914,31.5737,31.5826,154510.0
2017-07-25 10:05:00,35.6,35.62,35.59,35.59,100925.0,31.5737,31.5914,31.5648,31.5648,100925.0
2017-07-25 10:10:00,35.59,35.61,35.58,35.61,102880.0,31.5648,31.5826,31.5559,31.5826,102880.0
2017-07-25 10:15:00,35.61,35.65,35.61,35.65,107940.0,31.5826,31.618,31.5826,31.618,107940.0
2017-07-25 10:20:00,35.66,35.67,35.65,35.67,142815.0,31.6269,31.6358,31.618,31.6358,142815.0
2017-07-25 10:25:00,35.67,35.67,35.65,35.67,164475.0,31.6358,31.6358,31.618,31.6358,164475.0
2017-07-25 10:30:00,35.67,35.69,35.67,35.68,92515.0,31.6358,31.6535,31.6358,31.6446,92515.0
2017-07-25 10:35:00,35.68,35.71,35.67,35.7,91625.0,31.6446,31.6712,31.6358,31.6624,91625.0
2017-07-25 10:40:00,35.71,35.71,35.7,35.71,84095.0,31.6712,31.6712,31.6624,31.6712,84095.0
2017-07-25 10:45:00,35.72,35.72,35.69,35.71,49110.0,31.6801,31.6801,31.6535,31.6712,49110.0
2017-07-25 10:50:00,35.7,35.71,35.69,35.7,119945.0,31.6624,31.6712,31.6535,31.6624,119945.0
2017-07-25 10:55:00,35.7,35.71,35.69,35.7,149380.0,31.6624,31.6712,31.6535,31.6624,149380.0
2017-07-25 11:00:00,35.7,35.71,35.7,35.7,133170.0,31.6624,31.6712,31.6624,31.6624,133170.0
2017-07-25 11:05:00,35.71,35.72,35.7,35.72,103320.0,31.6712,31.6801,31.6624,31.6801,103320.0
2017-07-25 11:10:00,35.72,35.74,35.72,35.74,74030.0,31.6801,31.6979,31.6801,31.6979,74030.0
2017-07-25 11:15:00,35.75,35.77,35.75,35.77,272425.0,31.7067,31.7245,31.7067,31.7245,272425.0
2017-07-25 11:20:00,35.76,35.76,35.75,35.76,46135.0,31.7156,31.7156,31.7067,31.7156,46135.0
2017-07-25 11:25:00,35.77,35.78,35.76,35.77,128655.0,31.7245,31.7333,31.7156,31.7245,128655.0
2017-07-25 11:30:00,35.77,35.78,35.76,35.76,39205.0,31.7245,31.7333,31.7156,31.7156,39205.0
2017-07-25 11:35:00,35.76,35.78,35.76,35.77,110655.0,31.7156,31.7333,31.7156,31.7245,110655.0
2017-07-25 11:40:00,35.77,35.78,35.76,35.78,77665.0,31.7245,31.7333,31.7156,31.7333,77665.0
2017-07-25 11:45:00,35.78,35.78,35.77,35.78,91210.0,31.7333,31.7333,31.7245,31.7333,91210.0
2017-07-25 11:50:00,35.78,35.79,35.77,35.77,62725.0,31.7333,31.7422,31.7245,31.7245,62725.0
2017-07-25 11:55:00,35.77,35.79,35.77,35.78,45300.0,31.7245,31.7422,31.7245,31.7333,45300.0
2017-07-25 12:00:00,35.77,35.79,35.77,35.79,83220.0,31.7245,31.7422,31.7245,31.7422,83220.0
2017-07-25 12:05:00,35.79,35.81,35.79,35.79,66920.0,31.7422,31.7599,31.7422,31.7422,66920.0
2017-07-25 12:10:00,35.79,35.8,35.78,35.8,58170.0,31.7422,31.7511,31.7333,31.7511,58170.0
2017-07-25 12:15:00,35.79,35.79,35.77,35.77,79555.0,31.7422,31.7422,31.7245,31.7245,79555.0
2017-07-25 12:20:00,35.77,35.77,35.76,35.76,77485.0,31.7245,31.7245,31.7156,31.7156,77485.0
2017-07-25 12:25:00,35.75,35.77,35.75,35.76,40090.0,31.7067,31.7245,31.7067,31.7156,40090.0
2017-07-25 12:30:00,35.76,35.79,35.76,35.79,67175.0,31.7156,31.7422,31.7156,31.7422,67175.0
2017-07-25 12:35:00,35.79,35.79,35.77,35.77,74275.0,31.7422,31.7422,31.7245,31.7245,74275.0
2017-07-25 12:40:00,35.77,35.77,35.76,35.76,80190.0,31.7245,31.7245,31.7156,31.7156,80190.0
2017-07-25 12:45:00,35.76,35.76,35.75,35.76,74135.0,31.7156,31.7156,31.7067,31.7156,74135.0
2017-07-25 12:50:00,35.75,35.76,35.75,35.76,39630.0,31.7067,31.7156,31.7067,31.7156,39630.0
2017-07-25 12:55:00,35.76,35.76,35.76,35.76,63480.0,31.7156,31.7156,31.7156,31.7156,63480.0
2017-07-25 13:00:00,35.75,35.76,35.75,35.75,43405.0,31.7067,31.7156,31.7067,31.7067,43405.0
2017-07-25 13:05:00,35.75,35.76,35.74,35.75,50510.0,31.7067,31.7156,31.6979,31.7067,50510.0
2017-07-25 13:10:00,35.74,35.75,35.73,35.74,43765.0,31.6979,31.7067,31.689,31.6979,43765.0
2017-07-25 13:15:00,35.74,35.74,35.73,35.73,251890.0,31.6979,31.6979,31.689,31.689,251890.0
2017-07-25 13:20:00,35.73,35.74,35.72,35.73,61045.0,31.689,31.6979,31.6801,31.689,61045.0
2017-07-25 13:25:00,35.73,35.73,35.72,35.73,45210.0,31.689,31.689,31.6801,31.689,45210.0
2017-07-25 13:30:00,35.74,35.74,35.73,35.74,64095.0,31.6979,31.6979,31.689,31.6979,64095.0
2017-07-25 13:35:00,35.74,35.75,35.73,35.75,49620.0,31.6979,31.7067,31.689,31.7067,49620.0
2017-07-25 13:40:00,35.74,35.75,35.74,35.74,69305.0,31.6979,31.7067,31.6979,31.6979,69305.0
2017-07-25 13:45:00,35.74,35.74,35.73,35.73,69660.0,31.6979,31.6979,31.689,31.689,69660.0
2017-07-25 13:50:00,35.73,35.74,35.73,35.73,125085.0,31.689,31.6979,31.689,31.689,125085.0
2017-07-25 13:55:00,35.73,35.74,35.73,35.73,69865.0,31.689,31.6979,31.689,31.689,69865.0
2017-07-25 14:00:00,35.73,35.75,35.73,35.74,91470.0,31.689,31.7067,31.689,31.6979,91470.0
2017-07-25 14:05:00,35.74,35.74,35.73,35.73,64605.0,31.6979,31.6979,31.689,31.689,64605.0
2017-07-25 14:10:00,35.73,35.74,35.73,35.73,91625.0,31.689,31.6979,31.689,31.689,91625.0
2017-07-25 14:15:00,35.73,35.76,35.73,35.73,66665.0,31.689,31.7156,31.689,31.689,66665.0
2017-07-25 14:20:00,35.73,35.75,35.73,35.73,43740.0,31.689,31.7067,31.689,31.689,43740.0
2017-07-25 14:25:00,35.74,35.75,35.73,35.75,71705.0,31.6979,31.7067,31.689,31.7067,71705.0
2017-07-25 14:30:00,35.74,35.75,35.73,35.74,84795.0,31.6979,31.7067,31.689,31.6979,84795.0
2017-07-25 14:35:00,35.74,35.75,35.74,35.75,62535.0,31.6979,31.7067,31.6979,31.7067,62535.0
2017-07-25 14:40:00,35.75,35.75,35.73,35.74,56575.0,31.7067,31.7067,31.689,31.6979,56575.0
2017-07-25 14:45:00,35.74,35.74,35.72,35.74,93945.0,31.6979,31.6979,31.6801,31.6979,93945.0
2017-07-25 14:50:00,35.74,35.75,35.73,35.74,97040.0,31.6979,31.7067,31.689,31.6979,97040.0
2017-07-25 14:55:00,35.73,35.75,35.73,35.75,59965.0,31.689,31.7067,31.689,31.7067,59965.0
2017-07-25 15:00:00,35.75,35.75,35.74,35.75,77550.0,31.7067,31.7067,31.6979,31.7067,77550.0
2017-07-25 15:05:00,35.75,35.75,35.73,35.73,81665.0,31.7067,31.7067,31.689,31.689,81665.0
2017-07-25 15:10:00,35.73,35.74,35.72,35.72,117250.0,31.689,31.6979,31.6801,31.6801,117250.0
2017-07-25 15:15:00,35.72,35.73,35.72,35.72,117115.0,31.6801,31.689,31.6801,31.6801,117115.0
2017-07-25 15:20:00,35.72,35.73,35.68,35.69,119760.0,31.6801,31.689,31.6446,31.6535,119760.0
2017-07-25 15:25:00,35.69,35.71,35.69,35.71,105840.0,31.6535,31.6712,31.6535,31.6712,105840.0
2017-07-25 15:30:00,35.71,35.71,35.7,35.71,195595.0,31.6712,31.6712,31.6624,31.6712,195595.0
2017-07-25 15:35:00,35.71,35.72,35.71,35.71,86995.0,31.6712,31.6801,31.6712,31.6712,86995.0
2017-07-25 15:40:00,35.71,35.72,35.71,35.72,147995.0,31.6712,31.6801,31.6712,31.6801,147995.0
2017-07-25 15:45:00,35.71,35.73,35.7,35.73,635040.0,31.6712,31.689,31.6624,31.689,635040.0
2017-07-25 15:50:00,35.73,35.73,35.72,35.73,374815.0,31.689,31.689,31.6801,31.689,374815.0
2017-07-25 15:55:00,35.73,35.77,35.73,35.74,826510.0,31.689,31.7245,31.689,31.6979,826510.0
2017-07-26 09:30:00,35.75,35.76,35.67,35.68,195225.0,31.7067,31.7156,31.6358,31.6446,195225.0
2017-07-26 09:35:00,35.67,35.68,35.63,35.67,98090.0,31.6358,31.6446,31.6003,31.6358,98090.0
2017-07-26 09:40:00,35.67,35.67,35.64,35.64,132525.0,31.6358,31.6358,31.6092,31.6092,132525.0
2017-07-26 09:45:00,35.63,35.66,35.61,35.65,75545.0,31.6003,31.6269,31.5826,31.618,75545.0
2017-07-26 09:50:00,35.66,35.66,35.62,35.62,46480.0,31.6269,31.6269,31.5914,31.5914,46480.0
2017-07-26 09:55:00,35.63,35.65,35.63,35.63,608160.0,31.6003,31.618,31.6003,31.6003,608160.0
2017-07-26 10:00:00,35.63,35.65,35.62,35.63,52705.0,31.6003,31.618,31.5914,31.6003,52705.0
2017-07-26 10:05:00,35.63,35.64,35.62,35.62,34545.0,31.6003,31.6092,31.5914,31.5914,34545.0
2017-07-26 10:10:00,35.62,35.64,35.61,35.63,20660.0,31.5914,31.6092,31.5826,31.6003,20660.0
2017-07-26 10:15:00,35.63,35.64,35.62,35.64,28970.0,31.6003,31.6092,31.5914,31.6092,28970.0
2017-07-26 10:20:00,35.64,35.64,35.61,35.62,165605.0,31.6092,31.6092,31.5826,31.5914,165605.0
2017-07-26 10:25:00,35.61,35.61,35.57,35.59,75725.0,31.5826,31.5826,31.5471,31.5648,75725.0
2017-07-26 10:30:00,35.6,35.61,35.57,35.58,50510.0,31.5737,31.5826,31.5471,31.5559,50510.0
2017-07-26 10:35:00,35.59,35.61,35.58,35.6,46450.0,31.5648,31.5826,31.5559,31.5737,46450.0
2017-07-26 10:40:00,35.61,35.61,35.59,35.6,19650.0,31.5826,31.5826,31.5648,31.5737,19650.0
2017-07-26 10:45:00,35.59,35.59,35.56,35.56,51355.0,31.5648,31.5648,31.5382,31.5382,51355.0
2017-07-26 10:50:00,35.56,35.58,35.55,35.57,59690.0,31.5382,31.5559,31.5293,31.5471,59690.0
2017-07-26 10:55:00,35.57,35.59,35.56,35.58,19315.0,31.5471,31.5648,31.5382,31.5559,19315.0
2017-07-26 11:00:00,35.58,35.59,35.57,35.58,30900.0,31.5559,31.5648,31.5471,31.5559,30900.0
2017-07-26 11:05:00,35.58,35.58,35.56,35.58,40960.0,31.5559,31.5559,31.5382,31.5559,40960.0
2017-07-26 11:10:00,35.59,35.6,35.58,35.59,35265.0,31.5648,31.5737,31.5559,31.5648,35265.0
2017-07-26 11:15:00,35.59,35.6,35.59,35.59,52690.0,31.5648,31.5737,31.5648,31.5648,52690.0
2017-07-26 11:20:00,35.58,35.59,35.58,35.59,40540.0,31.5559,31.5648,31.5559,31.5648,40540.0
2017-07-26 11:25:00,35.57,35.59,35.57,35.58,43655.0,31.5471,31.5648,31.5471,31.5559,43655.0
2017-07-26 11:30:00,35.58,35.58,35.56,35.57,22380.0,31.5559,31.5559,31.5382,31.5471,22380.0
2017-07-26 11:35:00,35.57,35.58,35.56,35.57,12615.0,31.5471,31.5559,31.5382,31.5471,12615.0
2017-07-26 11:40:00,35.57,35.59,35.56,35.58,34265.0,31.5471,31.5648,31.5382,31.5559,34265.0
2017-07-26 11:45:00,35.58,35.6,35.58,35.6,18110.0,31.5559,31.5737,31.5559,31.5737,18110.0
2017-07-26 11:50:00,35.6,35.6,35.58,35.58,34645.0,31.5737,31.5737,31.5559,31.5559,34645.0
2017-07-26 11:55:00,35.58,35.59,35.57,35.59,40000.0,31.5559,31.5648,31.5471,31.5648,40000.0
2017-07-26 12:00:00,35.58,35.6,35.58,35.6,42930.0,31.5559,31.5737,31.5559,31.5737,42930.0
2017-07-26 12:05:00,35.59,35.59,35.58,35.58,115260.0,31.5648,31.5648,31.5559,31.5559,115260.0
2017-07-26 12:10:00,35.59,35.59,35.58,35.58,29695.0,31.5648,31.5648,31.5559,31.5559,29695.0
2017-07-26 12:15:00,35.59,35.59,35.58,35.58,45305.0,31.5648,31.5648,31.5559,31.5559,45305.0
2017-07-26 12:20:00,35.59,35.59,35.58,35.58,134445.0,31.5648,31.5648,31.5559,31.5559,134445.0
2017-07-26 12:25:00,35.58,35.59,35.56,35.57,53105.0,31.5559,31.5648,31.5382,31.5471,53105.0
2017-07-26 12:30:00,35.57,35.58,35.56,35.58,65520.0,31.5471,31.5559,31.5382,31.5559,65520.0
2017-07-26 12:35:00,35.58,35.59,35.57,35.58,60150.0,31.5559,31.5648,31.5471,31.5559,60150.0
2017-07-26 12:40:00,35.58,35.58,35.58,35.58,34200.0,31.5559,31.5559,31.5559,31.5559,34200.0
2017-07-26 12:45:00,35.57,35.58,35.56,35.56,56810.0,31.5471,31.5559,31.5382,31.5382,56810.0
2017-07-26 12:50:00,35.56,35.56,35.55,35.55,24320.0,31.5382,31.5382,31.5293,31.5293,24320.0
2017-07-26 12:55:00,35.55,35.55,35.54,35.54,39085.0,31.5293,31.5293,31.5205,31.5205,39085.0
2017-07-26 13:00:00,35.54,35.54,35.53,35.53,67555.0,31.5205,31.5205,31.5116,31.5116,67555.0
2017-07-26 13:05:00,35.52,35.54,35.52,35.53,55250.0,31.5027,31.5205,31.5027,31.5116,55250.0
2017-07-26 13:10:00,35.53,35.53,35.51,35.52,32145.0,31.5116,31.5116,31.4939,31.5027,32145.0
2017-07-26 13:15:00,35.52,35.53,35.51,35.53,59200.0,31.5027,31.5116,31.4939,31.5116,59200.0
2017-07-26 13:20:00,35.53,35.53,35.52,35.52,35245.0,31.5116,31.5116,31.5027,31.5027,35245.0
2017-07-26 13:25:00,35.52,35.53,35.5,35.5,40705.0,31.5027,31.5116,31.485,31.485,40705.0
2017-07-26 13:30:00,35.5,35.52,35.5,35.51,56690.0,31.485,31.5027,31.485,31.4939,56690.0
2017-07-26 13:35:00,35.51,35.52,35.51,35.51,50275.0,31.4939,31.5027,31.4939,31.4939,50275.0
2017-07-26 13:40:00,35.51,35.52,35.51,35.52,49335.0,31.4939,31.5027,31.4939,31.5027,49335.0
2017-07-26 13:45:00,35.52,35.53,35.52,35.52,32690.0,31.5027,31.5116,31.5027,31.5027,32690.0
2017-07-26 13:50:00,35.52,35.53,35.51,35.52,38020.0,31.5027,31.5116,31.4939,31.5027,38020.0
2017-07-26 13:55:00,35.52,35.52,35.5,35.51,42665.0,31.5027,31.5027,31.485,31.4939,42665.0
2017-07-26 14:00:00,35.51,35.53,35.5,35.53,36590.0,31.4939,31.5116,31.485,31.5116,36590.0
2017-07-26 14:05:00,35.54,35.55,35.53,35.54,47830.0,31.5205,31.5293,31.5116,31.5205,47830.0
2017-07-26 14:10:00,35.54,35.54,35.52,35.52,66610.0,31.5205,31.5205,31.5027,31.5027,66610.0
2017-07-26 14:15:00,35.52,35.54,35.51,35.53,25060.0,31.5027,31.5205,31.4939,31.5116,25060.0
2017-07-26 14:20:00,35.53,35.53,35.51,35.53,34035.0,31.5116,31.5116,31.4939,31.5116,34035.0
2017-07-26 14:25:00,35.53,35.54,35.52,35.54,33290.0,31.5116,31.5205,31.5027,31.5205,33290.0
2017-07-26 14:30:00,35.54,35.55,35.53,35.54,55315.0,31.5205,31.5293,31.5116,31.5205,55315.0
2017-07-26 14:35:00,35.54,35.54,35.52,35.53,74870.0,31.5205,31.5205,31.5027,31.5116,74870.0
2017-07-26 14:40:00,35.52,35.53,35.51,35.51,227060.0,31.5027,31.5116,31.4939,31.4939,227060.0
2017-07-26 14:45:00,35.51,35.52,35.5,35.51,56755.0,31.4939,31.5027,31.485,31.4939,56755.0
2017-07-26 14:50:00,35.51,35.52,35.48,35.49,333455.0,31.4939,31.5027,31.4673,31.4761,333455.0
2017-07-26 14:55:00,35.49,35.49,35.47,35.47,40550.0,31.4761,31.4761,31.4584,31.4584,40550.0
2017-07-26 15:00:00,35.47,35.49,35.47,35.49,87430.0,31.4584,31.4761,31.4584,31.4761,87430.0
2017-07-26 15:05:00,35.49,35.5,35.48,35.49,28660.0,31.4761,31.485,31.4673,31.4761,28660.0
2017-07-26 15:10:00,35.48,35.48,35.45,35.46,52685.0,31.4673,31.4673,31.4407,31.4495,52685.0
2017-07-26 15:15:00,35.46,35.46,35.42,35.43,57680.0,31.4495,31.4495,31.414,31.4229,57680.0
2017-07-26 15:20:00,35.43,35.45,35.42,35.45,214085.0,31.4229,31.4407,31.414,31.4407,214085.0
2017-07-26 15:25:00,35.45,35.45,35.43,35.44,38660.0,31.4407,31.4407,31.4229,31.4318,38660.0
2017-07-26 15:30:00,35.44,35.45,35.43,35.45,42530.0,31.4318,31.4407,31.4229,31.4407,42530.0
2017-07-26 15:35:00,35.45,35.46,35.44,35.46,70630.0,31.4407,31.4495,31.4318,31.4495,70630.0
2017-07-26 15:40:00,35.45,35.46,35.44,35.46,94580.0,31.4407,31.4495,31.4318,31.4495,94580.0
2017-07-26 15:45:00,35.46,35.46,35.43,35.43,138305.0,31.4495,31.4495,31.4229,31.4229,138305.0
2017-07-26 15:50:00,35.43,35.44,35.41,35.44,130470.0,31.4229,31.4318,31.4052,31.4318,130470.0
2017-07-26 15:55:00,35.44,35.44,35.42,35.43,353570.0,31.4318,31.4318,31.414,31.4229,353570.0
2017-07-27 09:30:00,35.47,35.5,35.37,35.39,130175.0,31.4584,31.485,31.3697,31.3874,130175.0
2017-07-27 09:35:00,35.38,35.39,35.34,35.37,81410.0,31.3786,31.3874,31.3431,31.3697,81410.0
2017-07-27 09:40:00,35.37,35.37,35.34,35.36,40010.0,31.3697,31.3697,31.3431,31.3608,40010.0
2017-07-27 09:45:00,35.35,35.37,35.33,35.36,24460.0,31.352,31.3697,31.3342,31.3608,24460.0
2017-07-27 09:50:00,35.38,35.38,35.34,35.36,7065.0,31.3786,31.3786,31.3431,31.3608,7065.0
2017-07-27 09:55:00,35.35,35.35,35.34,35.34,36595.0,31.352,31.352,31.3431,31.3431,36595.0
2017-07-27 10:00:00,35.33,35.35,35.31,35.35,21295.0,31.3342,31.352,31.3165,31.352,21295.0
2017-07-27 10:05:00,35.35,35.35,35.33,35.35,22840.0,31.352,31.352,31.3342,31.352,22840.0
2017-07-27 10:10:00,35.35,35.36,35.33,35.34,16100.0,31.352,31.3608,31.3342,31.3431,16100.0
2017-07-27 10:15:00,35.34,35.37,35.33,35.37,23400.0,31.3431,31.3697,31.3342,31.3697,23400.0
2017-07-27 10:20:00,35.38,35.4,35.37,35.39,19875.0,31.3786,31.3963,31.3697,31.3874,19875.0
2017-07-27 10:25:00,35.39,35.41,35.38,35.4,47805.0,31.3874,31.4052,31.3786,31.3963,47805.0
2017-07-27 10:30:00,35.41,35.41,35.4,35.41,25255.0,31.4052,31.4052,31.3963,31.4052,25255.0
2017-07-27 10:35:00,35.41,35.42,35.39,35.4,17855.0,31.4052,31.414,31.3874,31.3963,17855.0
2017-07-27 10:40:00,35.4,35.42,35.39,35.42,11820.0,31.3963,31.414,31.3874,31.414,11820.0
2017-07-27 10:45:00,35.44,35.45,35.43,35.44,24705.0,31.4318,31.4407,31.4229,31.4318,24705.0
2017-07-27 10:50:00,35.45,35.45,35.42,35.43,30925.0,31.4407,31.4407,31.414,31.4229,30925.0
2017-07-27 10:55:00,35.43,35.44,35.43,35.43,6645.0,31.4229,31.4318,31.4229,31.4229,6645.0
2017-07-27 11:00:00,35.44,35.44,35.42,35.42,40905.0,31.4318,31.4318,31.414,31.414,40905.0
2017-07-27 11:05:00,35.41,35.43,35.41,35.42,17710.0,31.4052,31.4229,31.4052,31.414,17710.0
2017-07-27 11:10:00,35.44,35.44,35.42,35.43,42480.0,31.4318,31.4318,31.414,31.4229,42480.0
2017-07-27 11:15:00,35.43,35.44,35.42,35.42,40100.0,31.4229,31.4318,31.414,31.414,40100.0
2017-07-27 11:20:00,35.41,35.41,35.4,35.41,7025.0,31.4052,31.4052,31.3963,31.4052,7025.0
2017-07-27 11:25:00,35.41,35.41,35.38,35.38,7140.0,31.4052,31.4052,31.3786,31.3786,7140.0
2017-07-27 11:30:00,35.39,35.4,35.39,35.4,13405.0,31.3874,31.3963,31.3874,31.3963,13405.0
2017-07-27 11:35:00,35.39,35.41,35.39,35.41,14770.0,31.3874,31.4052,31.3874,31.4052,14770.0
2017-07-27 11:40:00,35.42,35.43,35.41,35.41,32840.0,31.414,31.4229,31.4052,31.4052,32840.0
2017-07-27 11:45:00,35.41,35.43,35.41,35.42,29815.0,31.4052,31.4229,31.4052,31.414,29815.0
2017-07-27 11:50:00,35.42,35.44,35.42,35.44,28075.0,31.414,31.4318,31.414,31.4318,28075.0
2017-07-27 11:55:00,35.43,35.46,35.43,35.44,172385.0,31.4229,31.4495,31.4229,31.4318,172385.0
2017-07-27 12:00:00,35.45,35.45,35.43,35.44,31470.0,31.4407,31.4407,31.4229,31.4318,31470.0
2017-07-27 12:05:00,35.44,35.44,35.43,35.43,30935.0,31.4318,31.4318,31.4229,31.4229,30935.0
2017-07-27 12:10:00,35.43,35.44,35.43,35.44,27715.0,31.4229,31.4318,31.4229,31.4318,27715.0
2017-07-27 12:15:00,35.44,35.46,35.44,35.45,38940.0,31.4318,31.4495,31.4318,31.4407,38940.0
2017-07-27 12:20:00,35.45,35.45,35.44,35.44,46115.0,31.4407,31.4407,31.4318,31.4318,46115.0
2017-07-27 12:25:00,35.44,35.45,35.44,35.44,6555.0,31.4318,31.4407,31.4318,31.4318,6555.0
2017-07-27 12:30:00,35.45,35.45,35.41,35.41,67365.0,31.4407,31.4407,31.4052,31.4052,67365.0
2017-07-27 12:35:00,35.4,35.4,35.38,35.39,22915.0,31.3963,31.3963,31.3786,31.3874,22915.0
2017-07-27 12:40:00,35.36,35.37,35.35,35.37,67520.0,31.3608,31.3697,31.352,31.3697,67520.0
2017-07-27 12:45:00,35.37,35.4,35.37,35.4,14645.0,31.3697,31.3963,31.3697,31.3963,14645.0
2017-07-27 12:50:00,35.4,35.4,35.33,35.33,17570.0,31.3963,31.3963,31.3342,31.3342,17570.0
2017-07-27 12:55:00,35.33,35.34,35.3,35.32,32335.0,31.3342,31.3431,31.3076,31.3254,32335.0
2017-07-27 13:00:00,35.31,35.33,35.31,35.33,7100.0,31.3165,31.3342,31.3165,31.3342,7100.0
2017-07-27 13:05:00,35.32,35.34,35.32,35.34,3500.0,31.3254,31.3431,31.3254,31.3431,3500.0
2017-07-27 13:10:00,35.32,35.33,35.3,35.32,12405.0,31.3254,31.3342,31.3076,31.3254,12405.0
2017-07-27 13:15:00,35.3,35.3,35.25,35.27,39545.0,31.3076,31.3076,31.2633,31.281,39545.0
2017-07-27 13:20:00,35.27,35.27,35.23,35.23,62075.0,31.281,31.281,31.2455,31.2455,62075.0
2017-07-27 13:25:00,35.22,35.22,35.15,35.19,45015.0,31.2367,31.2367,31.1746,31.2101,45015.0
2017-07-27 13:30:00,35.19,35.19,35.16,35.17,18955.0,31.2101,31.2101,31.1835,31.1923,18955.0
2017-07-27 13:35:00,35.15,35.17,35.14,35.14,45755.0,31.1746,31.1923,31.1657,31.1657,45755.0
2017-07-27 13:40:00,35.15,35.2,35.15,35.2,20315.0,31.1746,31.2189,31.1746,31.2189,20315.0
2017-07-27 13:45:00,35.21,35.22,35.19,35.22,48890.0,31.2278,31.2367,31.2101,31.2367,48890.0
2017-07-27 13:50:00,35.23,35.24,35.2,35.21,23355.0,31.2455,31.2544,31.2189,31.2278,23355.0
2017-07-27 13:55:00,35.22,35.25,35.22,35.22,38370.0,31.2367,31.2633,31.2367,31.2367,38370.0
2017-07-27 14:00:00,35.23,35.24,35.2,35.2,39775.0,31.2455,31.2544,31.2189,31.2189,39775.0
2017-07-27 14:05:00,35.21,35.26,35.21,35.26,45760.0,31.2278,31.2721,31.2278,31.2721,45760.0
2017-07-27 14:10:00,35.25,35.27,35.25,35.26,43370.0,31.2633,31.281,31.2633,31.2721,43370.0
2017-07-27 14:15:00,35.26,35.27,35.26,35.27,21405.0,31.2721,31.281,31.2721,31.281,21405.0
2017-07-27 14:20:00,35.27,35.29,35.26,35.26,21040.0,31.281,31.2987,31.2721,31.2721,21040.0
2017-07-27 14:25:00,35.24,35.26,35.23,35.25,9830.0,31.2544,31.2721,31.2455,31.2633,9830.0
2017-07-27 14:30:00,35.26,35.27,35.23,35.23,124135.0,31.2721,31.281,31.2455,31.2455,124135.0
2017-07-27 14:35:00,35.23,35.27,35.23,35.25,32400.0,31.2455,31.281,31.2455,31.2633,32400.0
2017-07-27 14:40:00,35.24,35.24,35.21,35.21,40250.0,31.2544,31.2544,31.2278,31.2278,40250.0
2017-07-27 14:45:00,35.2,35.21,35.18,35.19,56375.0,31.2189,31.2278,31.2012,31.2101,56375.0
2017-07-27 14:50:00,35.2,35.21,35.19,35.21,46040.0,31.2189,31.2278,31.2101,31.2278,46040.0
2017-07-27 14:55:00,35.22,35.25,35.22,35.25,37730.0,31.2367,31.2633,31.2367,31.2633,37730.0
2017-07-27 15:00:00,35.25,35.25,35.24,35.24,35950.0,31.2633,31.2633,31.2544,31.2544,35950.0
2017-07-27 15:05:00,35.23,35.24,35.22,35.23,185480.0,31.2455,31.2544,31.2367,31.2455,185480.0
2017-07-27 15:10:00,35.22,35.25,35.22,35.24,38010.0,31.2367,31.2633,31.2367,31.2544,38010.0
2017-07-27 15:15:00,35.25,35.26,35.24,35.24,46815.0,31.2633,31.2721,31.2544,31.2544,46815.0
2017-07-27 15:20:00,35.24,35.27,35.24,35.25,59740.0,31.2544,31.281,31.2544,31.2633,59740.0
2017-07-27 15:25:00,35.25,35.27,35.25,35.27,39500.0,31.2633,31.281,31.2633,31.281,39500.0
2017-07-27 15:30:00,35.26,35.28,35.25,35.28,43715.0,31.2721,31.2899,31.2633,31.2899,43715.0
2017-07-27 15:35:00,35.28,35.3,35.28,35.28,26095.0,31.2899,31.3076,31.2899,31.2899,26095.0
2017-07-27 15:40:00,35.29,35.29,35.26,35.28,28875.0,31.2987,31.2987,31.2721,31.2899,28875.0
2017-07-27 15:45:00,35.28,35.3,35.27,35.29,41175.0,31.2899,31.3076,31.281,31.2987,41175.0
2017-07-27 15:50:00,35.29,35.3,35.28,35.29,68520.0,31.2987,31.3076,31.2899,31.2987,68520.0
2017-07-27 15:55:00,35.29,35.32,35.29,35.31,528955.0,31.2987,31.3254,31.2987,31.3165,528955.0
2017-07-28 09:30:00,35.25,35.28,35.2,35.2,96715.0,31.2633,31.2899,31.2189,31.2189,96715.0
2017-07-28 09:35:00,35.2,35.27,35.19,35.25,148265.0,31.2189,31.281,31.2101,31.2633,148265.0
2017-07-28 09:40:00,35.25,35.25,35.22,35.24,25810.0,31.2633,31.2633,31.2367,31.2544,25810.0
2017-07-28 09:45:00,35.24,35.24,35.22,35.22,52145.0,31.2544,31.2544,31.2367,31.2367,52145.0
2017-07-28 09:50:00,35.24,35.24,35.17,35.17,25485.0,31.2544,31.2544,31.1923,31.1923,25485.0
2017-07-28 09:55:00,35.17,35.2,35.17,35.19,67125.0,31.1923,31.2189,31.1923,31.2101,67125.0
2017-07-28 10:00:00,35.2,35.22,35.2,35.22,32670.0,31.2189,31.2367,31.2189,31.2367,32670.0
2017-07-28 10:05:00,35.22,35.22,35.18,35.19,41515.0,31.2367,31.2367,31.2012,31.2101,41515.0
2017-07-28 10:10:00,35.18,35.21,35.18,35.2,50435.0,31.2012,31.2278,31.2012,31.2189,50435.0
2017-07-28 10:15:00,35.19,35.2,35.18,35.19,52700.0,31.2101,31.2189,31.2012,31.2101,52700.0
2017-07-28 10:20:00,35.19,35.19,35.16,35.17,35920.0,31.2101,31.2101,31.1835,31.1923,35920.0
2017-07-28 10:25:00,35.18,35.2,35.18,35.2,10640.0,31.2012,31.2189,31.2012,31.2189,10640.0
2017-07-28 10:30:00,35.21,35.21,35.17,35.17,41990.0,31.2278,31.2278,31.1923,31.1923,41990.0
2017-07-28 10:35:00,35.18,35.2,35.17,35.17,8450.0,31.2012,31.2189,31.1923,31.1923,8450.0
2017-07-28 10:40:00,35.16,35.2,35.16,35.2,19905.0,31.1835,31.2189,31.1835,31.2189,19905.0
2017-07-28 10:45:00,35.2,35.2,35.17,35.18,23090.0,31.2189,31.2189,31.1923,31.2012,23090.0
2017-07-28 10:50:00,35.18,35.18,35.15,35.16,20670.0,31.2012,31.2012,31.1746,31.1835,20670.0
2017-07-28 10:55:00,35.17,35.19,35.17,35.18,14260.0,31.1923,31.2101,31.1923,31.2012,14260.0
2017-07-28 11:00:00,35.19,35.2,35.18,35.19,23230.0,31.2101,31.2189,31.2012,31.2101,23230.0
2017-07-28 11:05:00,35.18,35.18,35.12,35.15,60125.0,31.2012,31.2012,31.148,31.1746,60125.0
2017-07-28 11:10:00,35.15,35.16,35.13,35.14,50550.0,31.1746,31.1835,31.1568,31.1657,50550.0
2017-07-28 11:15:00,35.16,35.18,35.16,35.18,30950.0,31.1835,31.2012,31.1835,31.2012,30950.0
2017-07-28 11:20:00,35.17,35.17,35.15,35.15,10160.0,31.1923,31.1923,31.1746,31.1746,10160.0
2017-07-28 11:25:00,35.14,35.14,35.12,35.12,23215.0,31.1657,31.1657,31.148,31.148,23215.0
2017-07-28 11:30:00,35.13,35.15,35.12,35.14,17530.0,31.1568,31.1746,31.148,31.1657,17530.0
2017-07-28 11:35:00,35.14,35.15,35.13,35.14,16245.0,31.1657,31.1746,31.1568,31.1657,16245.0
2017-07-28 11:40:00,35.14,35.14,35.12,35.12,4370.0,31.1657,31.1657,31.148,31.148,4370.0
2017-07-28 11:45:00,35.12,35.13,35.11,35.13,16745.0,31.148,31.1568,31.1391,31.1568,16745.0
2017-07-28 11:50:00,35.13,35.13,35.12,35.13,28340.0,31.1568,31.1568,31.148,31.1568,28340.0
2017-07-28 11:55:00,35.13,35.14,35.13,35.13,23770.0,31.1568,31.1657,31.1568,31.1568,23770.0
2017-07-28 12:00:00,35.13,35.14,35.12,35.13,52360.0,31.1568,31.1657,31.148,31.1568,52360.0
2017-07-28 12:05:00,35.13,35.14,35.12,35.12,3550.0,31.1568,31.1657,31.148,31.148,3550.0
2017-07-28 12:10:00,35.13,35.13,35.11,35.11,9625.0,31.1568,31.1568,31.1391,31.1391,9625.0
2017-07-28 12:15:00,35.11,35.12,35.11,35.12,37970.0,31.1391,31.148,31.1391,31.148,37970.0
2017-07-28 12:20:00,35.12,35.12,35.09,35.09,33450.0,31.148,31.148,31.1214,31.1214,33450.0
2017-07-28 12:25:00,35.1,35.1,35.09,35.1,7635.0,31.1302,31.1302,31.1214,31.1302,7635.0
2017-07-28 12:30:00,35.11,35.11,35.1,35.1,11720.0,31.1391,31.1391,31.1302,31.1302,11720.0
2017-07-28 12:35:00,35.09,35.1,35.09,35.1,6930.0,31.1214,31.1302,31.1214,31.1302,6930.0
2017-07-28 12:40:00,35.1,35.1,35.08,35.09,9425.0,31.1302,31.1302,31.1125,31.1214,9425.0
2017-07-28 12:45:00,35.09,35.09,35.08,35.09,9115.0,31.1214,31.1214,31.1125,31.1214,9115.0
2017-07-28 12:50:00,35.09,35.09,35.09,35.09,12450.0,31.1214,31.1214,31.1214,31.1214,12450.0
2017-07-28 12:55:00,35.09,35.09,35.08,35.08,8000.0,31.1214,31.1214,31.1125,31.1125,8000.0
2017-07-28 13:00:00,35.08,35.08,35.07,35.08,10390.0,31.1125,31.1125,31.1036,31.1125,10390.0
2017-07-28 13:05:00,35.07,35.09,35.07,35.09,156610.0,31.1036,31.1214,31.1036,31.1214,156610.0
2017-07-28 13:10:00,35.09,35.09,35.07,35.08,8635.0,31.1214,31.1214,31.1036,31.1125,8635.0
2017-07-28 13:15:00,35.08,35.09,35.08,35.08,13515.0,31.1125,31.1214,31.1125,31.1125,13515.0
2017-07-28 13:20:00,35.07,35.07,35.06,35.07,10200.0,31.1036,31.1036,31.0948,31.1036,10200.0
2017-07-28 13:25:00,35.07,35.08,35.07,35.08,27030.0,31.1036,31.1125,31.1036,31.1125,27030.0
2017-07-28 13:30:00,35.08,35.1,35.07,35.1,15480.0,31.1125,31.1302,31.1036,31.1302,15480.0
2017-07-28 13:35:00,35.1,35.11,35.1,35.11,8115.0,31.1302,31.1391,31.1302,31.1391,8115.0
2017-07-28 13:40:00,35.11,35.11,35.1,35.11,56650.0,31.1391,31.1391,31.1302,31.1391,56650.0
2017-07-28 13:45:00,35.11,35.11,35.11,35.11,22570.0,31.1391,31.1391,31.1391,31.1391,22570.0
2017-07-28 13:50:00,35.11,35.12,35.1,35.11,25415.0,31.1391,31.148,31.1302,31.1391,25415.0
2017-07-28 13:55:00,35.11,35.11,35.1,35.1,24985.0,31.1391,31.1391,31.1302,31.1302,24985.0
2017-07-28 14:00:00,35.1,35.11,35.1,35.1,13160.0,31.1302,31.1391,31.1302,31.1302,13160.0
2017-07-28 14:05:00,35.1,35.12,35.1,35.11,37780.0,31.1302,31.148,31.1302,31.1391,37780.0
2017-07-28 14:10:00,35.12,35.12,35.11,35.11,13825.0,31.148,31.148,31.1391,31.1391,13825.0
2017-07-28 14:15:00,35.12,35.12,35.11,35.12,41135.0,31.148,31.148,31.1391,31.148,41135.0
2017-07-28 14:20:00,35.12,35.13,35.12,35.12,23710.0,31.148,31.1568,31.148,31.148,23710.0
2017-07-28 14:25:00,35.12,35.14,35.12,35.14,25075.0,31.148,31.1657,31.148,31.1657,25075.0
2017-07-28 14:30:00,35.14,35.16,35.13,35.15,16530.0,31.1657,31.1835,31.1568,31.1746,16530.0
2017-07-28 14:35:00,35.15,35.15,35.13,35.13,14715.0,31.1746,31.1746,31.1568,31.1568,14715.0
2017-07-28 14:40:00,35.13,35.13,35.12,35.12,13025.0,31.1568,31.1568,31.148,31.148,13025.0
2017-07-28 14:45:00,35.13,35.14,35.12,35.14,9355.0,31.1568,31.1657,31.148,31.1657,9355.0
2017-07-28 14:50:00,35.14,35.15,35.14,35.15,5085.0,31.1657,31.1746,31.1657,31.1746,5085.0
2017-07-28 14:55:00,35.16,35.16,35.15,35.15,15710.0,31.1835,31.1835,31.1746,31.1746,15710.0
2017-07-28 15:00:00,35.15,35.15,35.14,35.14,15620.0,31.1746,31.1746,31.1657,31.1657,15620.0
2017-07-28 15:05:00,35.14,35.14,35.13,35.14,20455.0,31.1657,31.1657,31.1568,31.1657,20455.0
2017-07-28 15:10:00,35.14,35.15,35.13,35.14,20040.0,31.1657,31.1746,31.1568,31.1657,20040.0
2017-07-28 15:15:00,35.13,35.15,35.13,35.14,51535.0,31.1568,31.1746,31.1568,31.1657,51535.0
2017-07-28 15:20:00,35.15,35.15,35.13,35.14,13715.0,31.1746,31.1746,31.1568,31.1657,13715.0
2017-07-28 15:25:00,35.14,35.14,35.11,35.12,10720.0,31.1657,31.1657,31.1391,31.148,10720.0
2017-07-28 15:30:00,35.12,35.13,35.12,35.13,6910.0,31.148,31.1568,31.148,31.1568,6910.0
2017-07-28 15:35:00,35.13,35.14,35.13,35.14,16940.0,31.1568,31.1657,31.1568,31.1657,16940.0
2017-07-28 15:40:00,35.15,35.16,35.15,35.15,54210.0,31.1746,31.1835,31.1746,31.1746,54210.0
2017-07-28 15:45:00,35.16,35.17,35.15,35.15,9135.0,31.1835,31.1923,31.1746,31.1746,9135.0
2017-07-28 15:50:00,35.16,35.17,35.16,35.17,36660.0,31.1835,31.1923,31.1835,31.1923,36660.0
2017-07-28 15:55:00,35.17,35.18,35.14,35.15,238885.0,31.1923,31.2012,31.1657,31.1746,238885.0
2017-07-31 09:30:00,35.22,35.26,35.2,35.21,110015.0,31.2367,31.2721,31.2189,31.2278,110015.0
2017-07-31 09:35:00,35.21,35.21,35.15,35.21,32705.0,31.2278,31.2278,31.1746,31.2278,32705.0
2017-07-31 09:40:00,35.2,35.2,35.16,35.16,45280.0,31.2189,31.2189,31.1835,31.1835,45280.0
2017-07-31 09:45:00,35.17,35.18,35.12,35.13,41495.0,31.1923,31.2012,31.148,31.1568,41495.0
2017-07-31 09:50:00,35.14,35.14,35.1,35.1,33895.0,31.1657,31.1657,31.1302,31.1302,33895.0
2017-07-31 09:55:00,35.09,35.09,35.05,35.05,41580.0,31.1214,31.1214,31.0859,31.0859,41580.0
2017-07-31 10:00:00,35.05,35.08,35.03,35.05,107815.0,31.0859,31.1125,31.0682,31.0859,107815.0
2017-07-31 10:05:00,35.05,35.07,35.05,35.06,29235.0,31.0859,31.1036,31.0859,31.0948,29235.0
2017-07-31 10:10:00,35.08,35.08,35.06,35.07,26800.0,31.1125,31.1125,31.0948,31.1036,26800.0
2017-07-31 10:15:00,35.08,35.1,35.08,35.09,25460.0,31.1125,31.1302,31.1125,31.1214,25460.0
2017-07-31 10:20:00,35.09,35.09,35.08,35.08,22400.0,31.1214,31.1214,31.1125,31.1125,22400.0
2017-07-31 10:25:00,35.08,35.09,35.06,35.09,23690.0,31.1125,31.1214,31.0948,31.1214,23690.0
2017-07-31 10:30:00,35.08,35.08,35.03,35.03,62090.0,31.1125,31.1125,31.0682,31.0682,62090.0
2017-07-31 10:35:00,35.03,35.04,35.02,35.03,18230.0,31.0682,31.077,31.0593,31.0682,18230.0
2017-07-31 10:40:00,35.05,35.06,35.04,35.05,7810.0,31.0859,31.0948,31.077,31.0859,7810.0
2017-07-31 10:45:00,35.05,35.05,35.03,35.03,11250.0,31.0859,31.0859,31.0682,31.0682,11250.0
2017-07-31 10:50:00,35.03,35.03,35.01,35.02,13235.0,31.0682,31.0682,31.0504,31.0593,13235.0
2017-07-31 10:55:00,35.01,35.03,35.01,35.02,40035.0,31.0504,31.0682,31.0504,31.0593,40035.0
2017-07-31 11:00:00,35.03,35.04,35.02,35.04,28950.0,31.0682,31.077,31.0593,31.077,28950.0
2017-07-31 11:05:00,35.05,35.06,35.04,35.05,22845.0,31.0859,31.0948,31.077,31.0859,22845.0
2017-07-31 11:10:00,35.05,35.05,35.04,35.04,2500.0,31.0859,31.0859,31.077,31.077,2500.0
2017-07-31 11:15:00,35.05,35.06,35.04,35.05,32100.0,31.0859,31.0948,31.077,31.0859,32100.0
2017-07-31 11:20:00,35.06,35.08,35.05,35.06,44705.0,31.0948,31.1125,31.0859,31.0948,44705.0
2017-07-31 11:25:00,35.06,35.07,35.05,35.06,19770.0,31.0948,31.1036,31.0859,31.0948,19770.0
2017-07-31 11:30:00,35.05,35.06,35.05,35.06,13185.0,31.0859,31.0948,31.0859,31.0948,13185.0
2017-07-31 11:35:00,35.06,35.08,35.06,35.07,21475.0,31.0948,31.1125,31.0948,31.1036,21475.0
2017-07-31 11:40:00,35.08,35.08,35.06,35.06,37370.0,31.1125,31.1125,31.0948,31.0948,37370.0
2017-07-31 11:45:00,35.07,35.07,35.06,35.07,31100.0,31.1036,31.1036,31.0948,31.1036,31100.0
2017-07-31 11:50:00,35.06,35.06,35.04,35.06,11300.0,31.0948,31.0948,31.077,31.0948,11300.0
2017-07-31 11:55:00,35.05,35.07,35.05,35.07,9200.0,31.0859,31.1036,31.0859,31.1036,9200.0
2017-07-31 12:00:00,35.06,35.06,35.05,35.06,19975.0,31.0948,31.0948,31.0859,31.0948,19975.0
2017-07-31 12:05:00,35.04,35.05,35.03,35.05,14130.0,31.077,31.0859,31.0682,31.0859,14130.0
2017-07-31 12:10:00,35.04,35.05,35.03,35.04,12185.0,31.077,31.0859,31.0682,31.077,12185.0
2017-07-31 12:15:00,35.04,35.05,35.04,35.05,31515.0,31.077,31.0859,31.077,31.0859,31515.0
2017-07-31 12:20:00,35.05,35.05,35.05,35.05,3145.0,31.0859,31.0859,31.0859,31.0859,3145.0
2017-07-31 12:25:00,35.04,35.05,35.04,35.05,13375.0,31.077,31.0859,31.077,31.0859,13375.0
2017-07-31 12:30:00,35.05,35.05,35.05,35.05,7890.0,31.0859,31.0859,31.0859,31.0859,7890.0
2017-07-31 12:35:00,35.06,35.06,35.05,35.05,24835.0,31.0948,31.0948,31.0859,31.0859,24835.0
2017-07-31 12:40:00,35.05,35.05,35.05,35.05,56065.0,31.0859,31.0859,31.0859,31.0859,56065.0
2017-07-31 12:45:00,35.05,35.07,35.05,35.07,63415.0,31.0859,31.1036,31.0859,31.1036,63415.0
2017-07-31 12:50:00,35.07,35.1,35.07,35.1,102555.0,31.1036,31.1302,31.1036,31.1302,102555.0
2017-07-31 12:55:00,35.1,35.1,35.1,35.1,94630.0,31.1302,31.1302,31.1302,31.1302,94630.0
2017-07-31 13:00:00,35.09,35.11,35.09,35.09,37420.0,31.1214,31.1391,31.1214,31.1214,37420.0
2017-07-31 13:05:00,35.09,35.11,35.09,35.1,16160.0,31.1214,31.1391,31.1214,31.1302,16160.0
2017-07-31 13:10:00,35.1,35.1,35.09,35.09,3500.0,31.1302,31.1302,31.1214,31.1214,3500.0
2017-07-31 13:15:00,35.1,35.1,35.09,35.09,12375.0,31.1302,31.1302,31.1214,31.1214,12375.0
2017-07-31 13:20:00,35.09,35.11,35.09,35.11,16145.0,31.1214,31.1391,31.1214,31.1391,16145.0
2017-07-31 13:25:00,35.11,35.11,35.09,35.1,31710.0,31.1391,31.1391,31.1214,31.1302,31710.0
2017-07-31 13:30:00,35.1,35.11,35.1,35.11,28245.0,31.1302,31.1391,31.1302,31.1391,28245.0
2017-07-31 13:35:00,35.11,35.12,35.1,35.12,30815.0,31.1391,31.148,31.1302,31.148,30815.0
2017-07-31 13:40:00,35.12,35.13,35.11,35.13,20085.0,31.148,31.1568,31.1391,31.1568,20085.0
2017-07-31 13:45:00,35.12,35.13,35.12,35.13,20185.0,31.148,31.1568,31.148,31.1568,20185.0
2017-07-31 13:50:00,35.13,35.14,35.13,35.14,32400.0,31.1568,31.1657,31.1568,31.1657,32400.0
2017-07-31 13:55:00,35.14,35.15,35.14,35.14,20235.0,31.1657,31.1746,31.1657,31.1657,20235.0
2017-07-31 14:00:00,35.14,35.14,35.13,35.14,13405.0,31.1657,31.1657,31.1568,31.1657,13405.0
2017-07-31 14:05:00,35.14,35.14,35.13,35.14,33590.0,31.1657,31.1657,31.1568,31.1657,33590.0
2017-07-31 14:10:00,35.13,35.14,35.13,35.13,46515.0,31.1568,31.1657,31.1568,31.1568,46515.0
2017-07-31 14:15:00,35.12,35.14,35.12,35.13,32170.0,31.148,31.1657,31.148,31.1568,32170.0
2017-07-31 14:20:00,35.14,35.15,35.14,35.14,11000.0,31.1657,31.1746,31.1657,31.1657,11000.0
2017-07-31 14:25:00,35.15,35.16,35.15,35.16,55880.0,31.1746,31.1835,31.1746,31.1835,55880.0
2017-07-31 14:30:00,35.15,35.16,35.14,35.14,22485.0,31.1746,31.1835,31.1657,31.1657,22485.0
2017-07-31 14:35:00,35.15,35.15,35.13,35.13,22350.0,31.1746,31.1746,31.1568,31.1568,22350.0
2017-07-31 14:40:00,35.14,35.15,35.13,35.15,11270.0,31.1657,31.1746,31.1568,31.1746,11270.0
2017-07-31 14:45:00,35.15,35.15,35.13,35.13,77025.0,31.1746,31.1746,31.1568,31.1568,77025.0
2017-07-31 14:50:00,35.14,35.14,35.12,35.12,39305.0,31.1657,31.1657,31.148,31.148,39305.0
2017-07-31 14:55:00,35.13,35.13,35.12,35.13,11430.0,31.1568,31.1568,31.148,31.1568,11430.0
2017-07-31 15:00:00,35.12,35.12,35.11,35.11,77735.0,31.148,31.148,31.1391,31.1391,77735.0
2017-07-31 15:05:00,35.12,35.12,35.11,35.11,66755.0,31.148,31.148,31.1391,31.1391,66755.0
2017-07-31 15:10:00,35.12,35.14,35.12,35.14,24275.0,31.148,31.1657,31.148,31.1657,24275.0
2017-07-31 15:15:00,35.13,35.14,35.13,35.13,42495.0,31.1568,31.1657,31.1568,31.1568,42495.0
2017-07-31 15:20:00,35.13,35.15,35.13,35.15,28795.0,31.1568,31.1746,31.1568,31.1746,28795.0
2017-07-31 15:25:00,35.15,35.17,35.15,35.17,70105.0,31.1746,31.1923,31.1746,31.1923,70105.0
2017-07-31 15:30:00,35.17,35.17,35.15,35.15,26850.0,31.1923,31.1923,31.1746,31.1746,26850.0
2017-07-31 15:35:00,35.15,35.16,35.15,35.15,17225.0,31.1746,31.1835,31.1746,31.1746,17225.0
2017-07-31 15:40:00,35.15,35.16,35.15,35.16,31805.0,31.1746,31.1835,31.1746,31.1835,31805.0
2017-07-31 15:45:00,35.16,35.16,35.14,35.14,320055.0,31.1835,31.1835,31.1657,31.1657,320055.0
2017-07-31 15:50:00,35.14,35.14,35.12,35.13,226350.0,31.1657,31.1657,31.148,31.1568,226350.0
2017-07-31 15:55:00,35.13,35.13,35.1,35.1,1040715.0,31.1568,31.1568,31.1302,31.1302,1040715.0
2017-08-01 09:30:00,35.24,35.26,35.19,35.2,155580.0,31.2544,31.2721,31.2101,31.2189,155580.0
2017-08-01 09:35:00,35.2,35.21,35.16,35.18,96280.0,31.2189,31.2278,31.1835,31.2012,96280.0
2017-08-01 09:40:00,35.17,35.18,35.15,35.17,23390.0,31.1923,31.2012,31.1746,31.1923,23390.0
2017-08-01 09:45:00,35.16,35.18,35.16,35.18,10555.0,31.1835,31.2012,31.1835,31.2012,10555.0
2017-08-01 09:50:00,35.18,35.19,35.16,35.16,48745.0,31.2012,31.2101,31.1835,31.1835,48745.0
2017-08-01 09:55:00,35.17,35.17,35.12,35.12,27125.0,31.1923,31.1923,31.148,31.148,27125.0
2017-08-01 10:00:00,35.14,35.16,35.13,35.14,30135.0,31.1657,31.1835,31.1568,31.1657,30135.0
2017-08-01 10:05:00,35.14,35.16,35.14,35.15,23095.0,31.1657,31.1835,31.1657,31.1746,23095.0
2017-08-01 10:10:00,35.15,35.15,35.14,35.15,27555.0,31.1746,31.1746,31.1657,31.1746,27555.0
2017-08-01 10:15:00,35.14,35.14,35.11,35.12,41425.0,31.1657,31.1657,31.1391,31.148,41425.0
2017-08-01 10:20:00,35.11,35.11,35.08,35.08,45580.0,31.1391,31.1391,31.1125,31.1125,45580.0
2017-08-01 10:25:00,35.07,35.11,35.07,35.11,24840.0,31.1036,31.1391,31.1036,31.1391,24840.0
2017-08-01 10:30:00,35.11,35.15,35.1,35.15,23955.0,31.1391,31.1746,31.1302,31.1746,23955.0
2017-08-01 10:35:00,35.15,35.15,35.14,35.14,24040.0,31.1746,31.1746,31.1657,31.1657,24040.0
2017-08-01 10:40:00,35.13,35.14,35.13,35.13,27305.0,31.1568,31.1657,31.1568,31.1568,27305.0
2017-08-01 10:45:00,35.14,35.17,35.13,35.16,16035.0,31.1657,31.1923,31.1568,31.1835,16035.0
2017-08-01 10:50:00,35.16,35.18,35.14,35.17,11355.0,31.1835,31.2012,31.1657,31.1923,11355.0
2017-08-01 10:55:00,35.18,35.18,35.16,35.17,20445.0,31.2012,31.2012,31.1835,31.1923,20445.0
2017-08-01 11:00:00,35.17,35.2,35.17,35.18,36930.0,31.1923,31.2189,31.1923,31.2012,36930.0
2017-08-01 11:05:00,35.19,35.19,35.15,35.16,17880.0,31.2101,31.2101,31.1746,31.1835,17880.0
2017-08-01 11:10:00,35.15,35.16,35.15,35.15,33460.0,31.1746,31.1835,31.1746,31.1746,33460.0
2017-08-01 11:15:00,35.15,35.15,35.13,35.14,10950.0,31.1746,31.1746,31.1568,31.1657,10950.0
2017-08-01 11:20:00,35.13,35.15,35.13,35.14,38875.0,31.1568,31.1746,31.1568,31.1657,38875.0
2017-08-01 11:25:00,35.13,35.15,35.13,35.14,17460.0,31.1568,31.1746,31.1568,31.1657,17460.0
2017-08-01 11:30:00,35.15,35.17,35.15,35.15,18650.0,31.1746,31.1923,31.1746,31.1746,18650.0
2017-08-01 11:35:00,35.16,35.17,35.16,35.17,7975.0,31.1835,31.1923,31.1835,31.1923,7975.0
2017-08-01 11:40:00,35.17,35.19,35.17,35.17,42755.0,31.1923,31.2101,31.1923,31.1923,42755.0
2017-08-01 11:45:00,35.17,35.18,35.17,35.17,47345.0,31.1923,31.2012,31.1923,31.1923,47345.0
2017-08-01 11:50:00,35.16,35.16,35.15,35.15,16830.0,31.1835,31.1835,31.1746,31.1746,16830.0
2017-08-01 11:55:00,35.16,35.16,35.15,35.15,16995.0,31.1835,31.1835,31.1746,31.1746,16995.0
2017-08-01 12:00:00,35.15,35.15,35.14,35.15,56500.0,31.1746,31.1746,31.1657,31.1746,56500.0
2017-08-01 12:05:00,35.15,35.16,35.14,35.14,102400.0,31.1746,31.1835,31.1657,31.1657,102400.0
2017-08-01 12:10:00,35.14,35.14,35.13,35.13,104565.0,31.1657,31.1657,31.1568,31.1568,104565.0
2017-08-01 12:15:00,35.13,35.14,35.13,35.14,26190.0,31.1568,31.1657,31.1568,31.1657,26190.0
2017-08-01 12:20:00,35.13,35.15,35.13,35.14,24470.0,31.1568,31.1746,31.1568,31.1657,24470.0
2017-08-01 12:25:00,35.14,35.14,35.13,35.14,21245.0,31.1657,31.1657,31.1568,31.1657,21245.0
2017-08-01 12:30:00,35.14,35.15,35.14,35.14,8540.0,31.1657,31.1746,31.1657,31.1657,8540.0
2017-08-01 12:35:00,35.14,35.14,35.13,35.14,26940.0,31.1657,31.1657,31.1568,31.1657,26940.0
2017-08-01 12:40:00,35.14,35.14,35.13,35.13,34465.0,31.1657,31.1657,31.1568,31.1568,34465.0
2017-08-01 12:45:00,35.13,35.13,35.12,35.12,16215.0,31.1568,31.1568,31.148,31.148,16215.0
2017-08-01 12:50:00,35.12,35.12,35.11,35.11,31435.0,31.148,31.148,31.1391,31.1391,31435.0
2017-08-01 12:55:00,35.12,35.14,35.11,35.14,38035.0,31.148,31.1657,31.1391,31.1657,38035.0
2017-08-01 13:00:00,35.14,35.15,35.13,35.15,141630.0,31.1657,31.1746,31.1568,31.1746,141630.0
2017-08-01 13:05:00,35.15,35.17,35.15,35.16,77900.0,31.1746,31.1923,31.1746,31.1835,77900.0
2017-08-01 13:10:00,35.16,35.16,35.15,35.16,15145.0,31.1835,31.1835,31.1746,31.1835,15145.0
2017-08-01 13:15:00,35.17,35.17,35.15,35.16,6985.0,31.1923,31.1923,31.1746,31.1835,6985.0
2017-08-01 13:20:00,35.16,35.16,35.16,35.16,40910.0,31.1835,31.1835,31.1835,31.1835,40910.0
2017-08-01 13:25:00,35.15,35.15,35.14,35.14,7965.0,31.1746,31.1746,31.1657,31.1657,7965.0
2017-08-01 13:30:00,35.14,35.15,35.14,35.14,9650.0,31.1657,31.1746,31.1657,31.1657,9650.0
2017-08-01 13:35:00,35.14,35.15,35.13,35.15,12185.0,31.1657,31.1746,31.1568,31.1746,12185.0
2017-08-01 13:40:00,35.15,35.16,35.15,35.16,11595.0,31.1746,31.1835,31.1746,31.1835,11595.0
2017-08-01 13:45:00,35.16,35.17,35.16,35.16,10780.0,31.1835,31.1923,31.1835,31.1835,10780.0
2017-08-01 13:50:00,35.16,35.16,35.15,35.16,16750.0,31.1835,31.1835,31.1746,31.1835,16750.0
2017-08-01 13:55:00,35.16,35.17,35.15,35.17,17640.0,31.1835,31.1923,31.1746,31.1923,17640.0
2017-08-01 14:00:00,35.16,35.17,35.16,35.17,13015.0,31.1835,31.1923,31.1835,31.1923,13015.0
2017-08-01 14:05:00,35.17,35.17,35.15,35.15,46495.0,31.1923,31.1923,31.1746,31.1746,46495.0
2017-08-01 14:10:00,35.14,35.15,35.14,35.15,115850.0,31.1657,31.1746,31.1657,31.1746,115850.0
2017-08-01 14:15:00,35.14,35.15,35.14,35.15,6230.0,31.1657,31.1746,31.1657,31.1746,6230.0
2017-08-01 14:20:00,35.15,35.16,35.15,35.16,18525.0,31.1746,31.1835,31.1746,31.1835,18525.0
2017-08-01 14:25:00,35.16,35.16,35.16,35.16,6675.0,31.1835,31.1835,31.1835,31.1835,6675.0
2017-08-01 14:30:00,35.16,35.17,35.16,35.17,8775.0,31.1835,31.1923,31.1835,31.1923,8775.0
2017-08-01 14:35:00,35.17,35.17,35.16,35.16,12660.0,31.1923,31.1923,31.1835,31.1835,12660.0
2017-08-01 14:40:00,35.16,35.17,35.16,35.16,33720.0,31.1835,31.1923,31.1835,31.1835,33720.0
2017-08-01 14:45:00,35.15,35.16,35.15,35.15,13450.0,31.1746,31.1835,31.1746,31.1746,13450.0
2017-08-01 14:50:00,35.15,35.18,35.15,35.18,23885.0,31.1746,31.2012,31.1746,31.2012,23885.0
2017-08-01 14:55:00,35.17,35.19,35.17,35.17,21970.0,31.1923,31.2101,31.1923,31.1923,21970.0
2017-08-01 15:00:00,35.18,35.18,35.16,35.16,11810.0,31.2012,31.2012,31.1835,31.1835,11810.0
2017-08-01 15:05:00,35.16,35.16,35.15,35.16,48105.0,31.1835,31.1835,31.1746,31.1835,48105.0
2017-08-01 15:10:00,35.17,35.18,35.16,35.18,15410.0,31.1923,31.2012,31.1835,31.2012,15410.0
2017-08-01 15:15:00,35.18,35.19,35.18,35.18,31985.0,31.2012,31.2101,31.2012,31.2012,31985.0
2017-08-01 15:20:00,35.18,35.18,35.17,35.17,58000.0,31.2012,31.2012,31.1923,31.1923,58000.0
2017-08-01 15:25:00,35.17,35.17,35.16,35.17,65210.0,31.1923,31.1923,31.1835,31.1923,65210.0
2017-08-01 15:30:00,35.17,35.17,35.15,35.16,51240.0,31.1923,31.1923,31.1746,31.1835,51240.0
2017-08-01 15:35:00,35.15,35.17,35.15,35.16,9265.0,31.1746,31.1923,31.1746,31.1835,9265.0
2017-08-01 15:40:00,35.17,35.18,35.17,35.18,49095.0,31.1923,31.2012,31.1923,31.2012,49095.0
2017-08-01 15:45:00,35.19,35.2,35.18,35.18,48065.0,31.2101,31.2189,31.2012,31.2012,48065.0
2017-08-01 15:50:00,35.18,35.18,35.16,35.18,72690.0,31.2012,31.2012,31.1835,31.2012,72690.0
2017-08-01 15:55:00,35.18,35.2,35.18,35.19,162880.0,31.2012,31.2189,31.2012,31.2101,162880.0
2017-08-02 09:30:00,35.12,35.15,35.07,35.09,144175.0,31.148,31.1746,31.1036,31.1214,144175.0
2017-08-02 09:35:00,35.1,35.17,35.09,35.16,79635.0,31.1302,31.1923,31.1214,31.1835,79635.0
2017-08-02 09:40:00,35.16,35.16,35.1,35.1,39550.0,31.1835,31.1835,31.1302,31.1302,39550.0
2017-08-02 09:45:00,35.1,35.1,35.05,35.06,65925.0,31.1302,31.1302,31.0859,31.0948,65925.0
2017-08-02 09:50:00,35.06,35.08,35.05,35.05,110355.0,31.0948,31.1125,31.0859,31.0859,110355.0
2017-08-02 09:55:00,35.07,35.08,35.06,35.06,18255.0,31.1036,31.1125,31.0948,31.0948,18255.0
2017-08-02 10:00:00,35.06,35.08,35.06,35.07,39885.0,31.0948,31.1125,31.0948,31.1036,39885.0
2017-08-02 10:05:00,35.06,35.09,35.06,35.07,21060.0,31.0948,31.1214,31.0948,31.1036,21060.0
2017-08-02 10:10:00,35.08,35.09,35.05,35.07,28780.0,31.1125,31.1214,31.0859,31.1036,28780.0
2017-08-02 10:15:00,35.06,35.06,34.99,35.01,49380.0,31.0948,31.0948,31.0327,31.0504,49380.0
2017-08-02 10:20:00,34.99,34.99,34.94,34.94,35775.0,31.0327,31.0327,30.9883,30.9883,35775.0
2017-08-02 10:25:00,34.95,34.96,34.94,34.96,12735.0,30.9972,31.0061,30.9883,31.0061,12735.0
2017-08-02 10:30:00,34.96,34.97,34.92,34.92,71335.0,31.0061,31.0149,30.9706,30.9706,71335.0
2017-08-02 10:35:00,34.92,34.93,34.89,34.91,137150.0,30.9706,30.9795,30.944,30.9617,137150.0
2017-08-02 10:40:00,34.88,34.89,34.83,34.83,517630.0,30.9351,30.944,30.8908,30.8908,517630.0
2017-08-02 10:45:00,34.83,34.85,34.82,34.82,44035.0,30.8908,30.9085,30.8819,30.8819,44035.0
2017-08-02 10:50:00,34.83,34.84,34.83,34.84,25680.0,30.8908,30.8996,30.8908,30.8996,25680.0
2017-08-02 10:55:00,34.84,34.86,34.82,34.83,59960.0,30.8996,30.9174,30.8819,30.8908,59960.0
2017-08-02 11:00:00,34.83,34.84,34.82,34.83,71315.0,30.8908,30.8996,30.8819,30.8908,71315.0
2017-08-02 11:05:00,34.82,34.84,34.81,34.83,41420.0,30.8819,30.8996,30.873,30.8908,41420.0
2017-08-02 11:10:00,34.83,34.84,34.82,34.83,88160.0,30.8908,30.8996,30.8819,30.8908,88160.0
2017-08-02 11:15:00,34.83,34.87,34.83,34.86,151160.0,30.8908,30.9262,30.8908,30.9174,151160.0
2017-08-02 11:20:00,34.87,34.9,34.87,34.9,23785.0,30.9262,30.9529,30.9262,30.9529,23785.0
2017-08-02 11:25:00,34.9,34.9,34.88,34.89,22125.0,30.9529,30.9529,30.9351,30.944,22125.0
2017-08-02 11:30:00,34.89,34.9,34.87,34.88,70960.0,30.944,30.9529,30.9262,30.9351,70960.0
2017-08-02 11:35:00,34.88,34.89,34.88,34.89,66390.0,30.9351,30.944,30.9351,30.944,66390.0
2017-08-02 11:40:00,34.88,34.89,34.88,34.89,11550.0,30.9351,30.944,30.9351,30.944,11550.0
2017-08-02 11:45:00,34.89,34.91,34.89,34.9,12500.0,30.944,30.9617,30.944,30.9529,12500.0
2017-08-02 11:50:00,34.9,34.9,34.87,34.87,18155.0,30.9529,30.9529,30.9262,30.9262,18155.0
2017-08-02 11:55:00,34.87,34.88,34.86,34.86,11670.0,30.9262,30.9351,30.9174,30.9174,11670.0
2017-08-02 12:00:00,34.86,34.87,34.86,34.87,17505.0,30.9174,30.9262,30.9174,30.9262,17505.0
2017-08-02 12:05:00,34.86,34.87,34.86,34.87,14080.0,30.9174,30.9262,30.9174,30.9262,14080.0
2017-08-02 12:10:00,34.85,34.86,34.85,34.85,26820.0,30.9085,30.9174,30.9085,30.9085,26820.0
2017-08-02 12:15:00,34.85,34.86,34.84,34.84,13805.0,30.9085,30.9174,30.8996,30.8996,13805.0
2017-08-02 12:20:00,34.84,34.85,34.83,34.84,20565.0,30.8996,30.9085,30.8908,30.8996,20565.0
2017-08-02 12:25:00,34.84,34.84,34.81,34.82,33300.0,30.8996,30.8996,30.873,30.8819,33300.0
2017-08-02 12:30:00,34.81,34.83,34.81,34.82,21305.0,30.873,30.8908,30.873,30.8819,21305.0
2017-08-02 12:35:00,34.82,34.83,34.82,34.82,13640.0,30.8819,30.8908,30.8819,30.8819,13640.0
2017-08-02 12:40:00,34.82,34.85,34.82,34.85,35330.0,30.8819,30.9085,30.8819,30.9085,35330.0
2017-08-02 12:45:00,34.85,34.86,34.84,34.85,32075.0,30.9085,30.9174,30.8996,30.9085,32075.0
2017-08-02 12:50:00,34.85,34.85,34.84,34.84,10990.0,30.9085,30.9085,30.8996,30.8996,10990.0
2017-08-02 12:55:00,34.85,34.86,34.84,34.86,29355.0,30.9085,30.9174,30.8996,30.9174,29355.0
2017-08-02 13:00:00,34.85,34.86,34.84,34.85,12460.0,30.9085,30.9174,30.8996,30.9085,12460.0
2017-08-02 13:05:00,34.85,34.87,34.85,34.87,12675.0,30.9085,30.9262,30.9085,30.9262,12675.0
2017-08-02 13:10:00,34.89,34.89,34.87,34.87,7290.0,30.944,30.944,30.9262,30.9262,7290.0
2017-08-02 13:15:00,34.86,34.87,34.86,34.87,25195.0,30.9174,30.9262,30.9174,30.9262,25195.0
2017-08-02 13:20:00,34.86,34.87,34.86,34.87,12285.0,30.9174,30.9262,30.9174,30.9262,12285.0
2017-08-02 13:25:00,34.86,34.88,34.86,34.88,48525.0,30.9174,30.9351,30.9174,30.9351,48525.0
2017-08-02 13:30:00,34.86,34.88,34.86,34.87,17165.0,30.9174,30.9351,30.9174,30.9262,17165.0
2017-08-02 13:35:00,34.87,34.89,34.87,34.88,8245.0,30.9262,30.944,30.9262,30.9351,8245.0
2017-08-02 13:40:00,34.89,34.9,34.88,34.9,41975.0,30.944,30.9529,30.9351,30.9529,41975.0
2017-08-02 13:45:00,34.91,34.92,34.9,34.91,23840.0,30.9617,30.9706,30.9529,30.9617,23840.0
2017-08-02 13:50:00,34.91,34.91,34.9,34.91,16960.0,30.9617,30.9617,30.9529,30.9617,16960.0
2017-08-02 13:55:00,34.91,34.91,34.9,34.91,8960.0,30.9617,30.9617,30.9529,30.9617,8960.0
2017-08-02 14:00:00,34.92,34.92,34.91,34.91,9265.0,30.9706,30.9706,30.9617,30.9617,9265.0
2017-08-02 14:05:00,34.91,34.92,34.91,34.92,7510.0,30.9617,30.9706,30.9617,30.9706,7510.0
2017-08-02 14:10:00,34.91,34.92,34.91,34.91,29280.0,30.9617,30.9706,30.9617,30.9617,29280.0
2017-08-02 14:15:00,34.91,34.91,34.91,34.91,18280.0,30.9617,30.9617,30.9617,30.9617,18280.0
2017-08-02 14:20:00,34.9,34.91,34.9,34.91,15940.0,30.9529,30.9617,30.9529,30.9617,15940.0
2017-08-02 14:25:00,34.91,34.93,34.9,34.92,35020.0,30.9617,30.9795,30.9529,30.9706,35020.0
2017-08-02 14:30:00,34.92,34.95,34.91,34.94,50795.0,30.9706,30.9972,30.9617,30.9883,50795.0
2017-08-02 14:35:00,34.94,34.95,34.94,34.95,23555.0,30.9883,30.9972,30.9883,30.9972,23555.0
2017-08-02 14:40:00,34.96,34.96,34.94,34.94,42290.0,31.0061,31.0061,30.9883,30.9883,42290.0
2017-08-02 14:45:00,34.94,34.95,34.94,34.95,101935.0,30.9883,30.9972,30.9883,30.9972,101935.0
2017-08-02 14:50:00,34.94,34.96,34.94,34.94,26790.0,30.9883,31.0061,30.9883,30.9883,26790.0
2017-08-02 14:55:00,34.94,34.96,34.94,34.96,17170.0,30.9883,31.0061,30.9883,31.0061,17170.0
2017-08-02 15:00:00,34.95,34.96,34.94,34.95,27850.0,30.9972,31.0061,30.9883,30.9972,27850.0
2017-08-02 15:05:00,34.95,34.95,34.94,34.94,50190.0,30.9972,30.9972,30.9883,30.9883,50190.0
2017-08-02 15:10:00,34.95,34.96,34.94,34.95,42290.0,30.9972,31.0061,30.9883,30.9972,42290.0
2017-08-02 15:15:00,34.95,34.95,34.93,34.95,36355.0,30.9972,30.9972,30.9795,30.9972,36355.0
2017-08-02 15:20:00,34.94,34.95,34.94,34.94,25395.0,30.9883,30.9972,30.9883,30.9883,25395.0
2017-08-02 15:25:00,34.94,34.96,34.94,34.95,29705.0,30.9883,31.0061,30.9883,30.9972,29705.0
2017-08-02 15:30:00,34.95,34.95,34.93,34.94,29995.0,30.9972,30.9972,30.9795,30.9883,29995.0
2017-08-02 15:35:00,34.94,34.95,34.93,34.95,29340.0,30.9883,30.9972,30.9795,30.9972,29340.0
2017-08-02 15:40:00,34.95,34.95,34.94,34.94,24925.0,30.9972,30.9972,30.9883,30.9883,24925.0
2017-08-02 15:45:00,34.94,34.96,34.94,34.95,143390.0,30.9883,31.0061,30.9883,30.9972,143390.0
2017-08-02 15:50:00,34.95,34.96,34.95,34.95,42685.0,30.9972,31.0061,30.9972,30.9972,42685.0
2017-08-02 15:55:00,34.95,34.95,34.93,34.94,311630.0,30.9972,30.9972,30.9795,30.9883,311630.0
2017-08-03 09:30:00,34.96,34.96,34.9,34.92,152925.0,31.0061,31.0061,30.9529,30.9706,152925.0
2017-08-03 09:35:00,34.92,34.95,34.91,34.94,50650.0,30.9706,30.9972,30.9617,30.9883,50650.0
2017-08-03 09:40:00,34.94,34.97,34.92,34.97,65685.0,30.9883,31.0149,30.9706,31.0149,65685.0
2017-08-03 09:45:00,34.97,34.99,34.95,34.97,107190.0,31.0149,31.0327,30.9972,31.0149,107190.0
2017-08-03 09:50:00,34.96,34.97,34.93,34.94,33880.0,31.0061,31.0149,30.9795,30.9883,33880.0
2017-08-03 09:55:00,34.93,34.94,34.92,34.93,21735.0,30.9795,30.9883,30.9706,30.9795,21735.0
2017-08-03 10:00:00,34.93,34.96,34.92,34.92,34480.0,30.9795,31.0061,30.9706,30.9706,34480.0
2017-08-03 10:05:00,34.92,34.92,34.91,34.91,147305.0,30.9706,30.9706,30.9617,30.9617,147305.0
2017-08-03 10:10:00,34.91,34.91,34.87,34.89,56635.0,30.9617,30.9617,30.9262,30.944,56635.0
2017-08-03 10:15:00,34.89,34.91,34.89,34.9,83795.0,30.944,30.9617,30.944,30.9529,83795.0
2017-08-03 10:20:00,34.9,34.9,34.87,34.89,44775.0,30.9529,30.9529,30.9262,30.944,44775.0
2017-08-03 10:25:00,34.89,34.91,34.89,34.91,172385.0,30.944,30.9617,30.944,30.9617,172385.0
2017-08-03 10:30:00,34.91,34.95,34.91,34.94,33505.0,30.9617,30.9972,30.9617,30.9883,33505.0
2017-08-03 10:35:00,34.93,34.93,34.91,34.91,8210.0,30.9795,30.9795,30.9617,30.9617,8210.0
2017-08-03 10:40:00,34.9,34.92,34.9,34.92,13590.0,30.9529,30.9706,30.9529,30.9706,13590.0
2017-08-03 10:45:00,34.92,34.92,34.9,34.91,179735.0,30.9706,30.9706,30.9529,30.9617,179735.0
2017-08-03 10:50:00,34.91,34.91,34.89,34.89,10375.0,30.9617,30.9617,30.944,30.944,10375.0
2017-08-03 10:55:00,34.89,34.91,34.89,34.91,24665.0,30.944,30.9617,30.944,30.9617,24665.0
2017-08-03 11:00:00,34.91,34.93,34.9,34.92,111435.0,30.9617,30.9795,30.9529,30.9706,111435.0
2017-08-03 11:05:00,34.91,34.91,34.87,34.88,17865.0,30.9617,30.9617,30.9262,30.9351,17865.0
2017-08-03 11:10:00,34.89,34.89,34.87,34.88,16715.0,30.944,30.944,30.9262,30.9351,16715.0
2017-08-03 11:15:00,34.87,34.88,34.86,34.88,44915.0,30.9262,30.9351,30.9174,30.9351,44915.0
2017-08-03 11:20:00,34.88,34.89,34.87,34.87,28885.0,30.9351,30.944,30.9262,30.9262,28885.0
2017-08-03 11:25:00,34.88,34.9,34.88,34.9,45635.0,30.9351,30.9529,30.9351,30.9529,45635.0
2017-08-03 11:30:00,34.9,34.9,34.86,34.86,341680.0,30.9529,30.9529,30.9174,30.9174,341680.0
2017-08-03 11:35:00,34.87,34.89,34.87,34.89,194640.0,30.9262,30.944,30.9262,30.944,194640.0
2017-08-03 11:40:00,34.89,34.91,34.88,34.91,38770.0,30.944,30.9617,30.9351,30.9617,38770.0
2017-08-03 11:45:00,34.9,34.91,34.89,34.89,24915.0,30.9529,30.9617,30.944,30.944,24915.0
2017-08-03 11:50:00,34.89,34.91,34.89,34.91,6175.0,30.944,30.9617,30.944,30.9617,6175.0
2017-08-03 11:55:00,34.91,34.91,34.87,34.88,15050.0,30.9617,30.9617,30.9262,30.9351,15050.0
2017-08-03 12:00:00,34.88,34.88,34.87,34.88,17270.0,30.9351,30.9351,30.9262,30.9351,17270.0
2017-08-03 12:05:00,34.88,34.89,34.87,34.87,23550.0,30.9351,30.944,30.9262,30.9262,23550.0
2017-08-03 12:10:00,34.87,34.88,34.85,34.86,13275.0,30.9262,30.9351,30.9085,30.9174,13275.0
2017-08-03 12:15:00,34.86,34.87,34.86,34.87,7310.0,30.9174,30.9262,30.9174,30.9262,7310.0
2017-08-03 12:20:00,34.88,34.88,34.86,34.87,8025.0,30.9351,30.9351,30.9174,30.9262,8025.0
2017-08-03 12:25:00,34.88,34.89,34.86,34.86,10525.0,30.9351,30.944,30.9174,30.9174,10525.0
2017-08-03 12:30:00,34.87,34.88,34.86,34.88,135775.0,30.9262,30.9351,30.9174,30.9351,135775.0
2017-08-03 12:35:00,34.87,34.89,34.87,34.89,14460.0,30.9262,30.944,30.9262,30.944,14460.0
2017-08-03 12:40:00,34.88,34.88,34.87,34.87,10240.0,30.9351,30.9351,30.9262,30.9262,10240.0
2017-08-03 12:45:00,34.88,34.89,34.87,34.88,32425.0,30.9351,30.944,30.9262,30.9351,32425.0
2017-08-03 12:50:00,34.88,34.89,34.87,34.89,22110.0,30.9351,30.944,30.9262,30.944,22110.0
2017-08-03 12:55:00,34.88,34.89,34.87,34.88,16890.0,30.9351,30.944,30.9262,30.9351,16890.0
2017-08-03 13:00:00,34.89,34.89,34.88,34.88,3060.0,30.944,30.944,30.9351,30.9351,3060.0
2017-08-03 13:05:00,34.88,34.88,34.88,34.88,28615.0,30.9351,30.9351,30.9351,30.9351,28615.0
2017-08-03 13:10:00,34.87,34.87,34.86,34.86,42735.0,30.9262,30.9262,30.9174,30.9174,42735.0
2017-08-03 13:15:00,34.86,34.86,34.85,34.86,6835.0,30.9174,30.9174,30.9085,30.9174,6835.0
2017-08-03 13:20:00,34.86,34.87,34.86,34.86,5795.0,30.9174,30.9262,30.9174,30.9174,5795.0
2017-08-03 13:25:00,34.85,34.86,34.84,34.84,38645.0,30.9085,30.9174,30.8996,30.8996,38645.0
2017-08-03 13:30:00,34.85,34.85,34.82,34.85,31450.0,30.9085,30.9085,30.8819,30.9085,31450.0
2017-08-03 13:35:00,34.84,34.87,34.84,34.86,22335.0,30.8996,30.9262,30.8996,30.9174,22335.0
2017-08-03 13:40:00,34.86,34.87,34.86,34.87,27295.0,30.9174,30.9262,30.9174,30.9262,27295.0
2017-08-03 13:45:00,34.87,34.87,34.84,34.84,17810.0,30.9262,30.9262,30.8996,30.8996,17810.0
2017-08-03 13:50:00,34.85,34.87,34.85,34.85,33755.0,30.9085,30.9262,30.9085,30.9085,33755.0
2017-08-03 13:55:00,34.85,34.86,34.84,34.84,50170.0,30.9085,30.9174,30.8996,30.8996,50170.0
2017-08-03 14:00:00,34.84,34.84,34.83,34.83,20740.0,30.8996,30.8996,30.8908,30.8908,20740.0
2017-08-03 14:05:00,34.83,34.83,34.82,34.82,28650.0,30.8908,30.8908,30.8819,30.8819,28650.0
2017-08-03 14:10:00,34.82,34.83,34.81,34.83,6905.0,30.8819,30.8908,30.873,30.8908,6905.0
2017-08-03 14:15:00,34.83,34.85,34.83,34.84,5650.0,30.8908,30.9085,30.8908,30.8996,5650.0
2017-08-03 14:20:00,34.85,34.85,34.84,34.85,67135.0,30.9085,30.9085,30.8996,30.9085,67135.0
2017-08-03 14:25:00,34.85,34.86,34.85,34.86,35030.0,30.9085,30.9174,30.9085,30.9174,35030.0
2017-08-03 14:30:00,34.85,34.87,34.85,34.86,24210.0,30.9085,30.9262,30.9085,30.9174,24210.0
2017-08-03 14:35:00,34.86,34.86,34.83,34.84,12665.0,30.9174,30.9174,30.8908,30.8996,12665.0
2017-08-03 14:40:00,34.83,34.85,34.83,34.84,27465.0,30.8908,30.9085,30.8908,30.8996,27465.0
2017-08-03 14:45:00,34.84,34.85,34.83,34.84,24655.0,30.8996,30.9085,30.8908,30.8996,24655.0
2017-08-03 14:50:00,34.84,34.84,34.83,34.83,11135.0,30.8996,30.8996,30.8908,30.8908,11135.0
2017-08-03 14:55:00,34.83,34.83,34.82,34.82,15855.0,30.8908,30.8908,30.8819,30.8819,15855.0
2017-08-03 15:00:00,34.83,34.85,34.83,34.83,79160.0,30.8908,30.9085,30.8908,30.8908,79160.0
2017-08-03 15:05:00,34.83,34.85,34.83,34.85,131565.0,30.8908,30.9085,30.8908,30.9085,131565.0
2017-08-03 15:10:00,34.86,34.87,34.85,34.86,135215.0,30.9174,30.9262,30.9085,30.9174,135215.0
2017-08-03 15:15:00,34.86,34.86,34.86,34.86,24025.0,30.9174,30.9174,30.9174,30.9174,24025.0
2017-08-03 15:20:00,34.86,34.86,34.85,34.85,36305.0,30.9174,30.9174,30.9085,30.9085,36305.0
2017-08-03 15:25:00,34.85,34.86,34.85,34.86,16395.0,30.9085,30.9174,30.9085,30.9174,16395.0
2017-08-03 15:30:00,34.85,34.86,34.78,34.81,94520.0,30.9085,30.9174,30.8464,30.873,94520.0
2017-08-03 15:35:00,34.79,34.8,34.77,34.79,108780.0,30.8553,30.8642,30.8376,30.8553,108780.0
2017-08-03 15:40:00,34.79,34.81,34.79,34.8,16230.0,30.8553,30.873,30.8553,30.8642,16230.0
2017-08-03 15:45:00,34.81,34.83,34.81,34.83,20475.0,30.873,30.8908,30.873,30.8908,20475.0
2017-08-03 15:50:00,34.83,34.84,34.83,34.84,45415.0,30.8908,30.8996,30.8908,30.8996,45415.0
2017-08-03 15:55:00,34.84,34.85,34.82,34.84,162605.0,30.8996,30.9085,30.8819,30.8996,162605.0
2017-08-04 09:30:00,34.91,34.91,34.86,34.86,228045.0,30.9617,30.9617,30.9174,30.9174,228045.0
2017-08-04 09:35:00,34.87,34.93,34.87,34.93,68975.0,30.9262,30.9795,30.9262,30.9795,68975.0
2017-08-04 09:40:00,34.94,34.97,34.91,34.91,55940.0,30.9883,31.0149,30.9617,30.9617,55940.0
2017-08-04 09:45:00,34.91,34.92,34.88,34.91,48275.0,30.9617,30.9706,30.9351,30.9617,48275.0
2017-08-04 09:50:00,34.91,34.92,34.89,34.9,16700.0,30.9617,30.9706,30.944,30.9529,16700.0
2017-08-04 09:55:00,34.9,34.92,34.88,34.88,14815.0,30.9529,30.9706,30.9351,30.9351,14815.0
2017-08-04 10:00:00,34.88,34.91,34.87,34.89,32950.0,30.9351,30.9617,30.9262,30.944,32950.0
2017-08-04 10:05:00,34.89,34.89,34.84,34.84,93810.0,30.944,30.944,30.8996,30.8996,93810.0
2017-08-04 10:10:00,34.84,34.88,34.84,34.86,30575.0,30.8996,30.9351,30.8996,30.9174,30575.0
2017-08-04 10:15:00,34.88,34.91,34.87,34.91,53485.0,30.9351,30.9617,30.9262,30.9617,53485.0
2017-08-04 10:20:00,34.92,34.92,34.9,34.91,25380.0,30.9706,30.9706,30.9529,30.9617,25380.0
2017-08-04 10:25:00,34.91,34.95,34.91,34.94,38745.0,30.9617,30.9972,30.9617,30.9883,38745.0
2017-08-04 10:30:00,34.94,34.97,34.94,34.95,13120.0,30.9883,31.0149,30.9883,30.9972,13120.0
2017-08-04 10:35:00,34.94,34.96,34.94,34.95,48525.0,30.9883,31.0061,30.9883,30.9972,48525.0
2017-08-04 10:40:00,34.96,34.98,34.94,34.94,11495.0,31.0061,31.0238,30.9883,30.9883,11495.0
2017-08-04 10:45:00,34.95,34.96,34.94,34.94,35955.0,30.9972,31.0061,30.9883,30.9883,35955.0
2017-08-04 10:50:00,34.94,34.95,34.9,34.91,28125.0,30.9883,30.9972,30.9529,30.9617,28125.0
2017-08-04 10:55:00,34.92,34.94,34.92,34.92,72770.0,30.9706,30.9883,30.9706,30.9706,72770.0
2017-08-04 11:00:00,34.93,34.94,34.93,34.93,29935.0,30.9795,30.9883,30.9795,30.9795,29935.0
2017-08-04 11:05:00,34.94,34.95,34.94,34.95,8145.0,30.9883,30.9972,30.9883,30.9972,8145.0
2017-08-04 11:10:00,34.95,34.95,34.94,34.94,18255.0,30.9972,30.9972,30.9883,30.9883,18255.0
2017-08-04 11:15:00,34.94,34.97,34.94,34.96,21210.0,30.9883,31.0149,30.9883,31.0061,21210.0
2017-08-04 11:20:00,34.95,34.95,34.93,34.93,28495.0,30.9972,30.9972,30.9795,30.9795,28495.0
2017-08-04 11:25:00,34.93,34.93,34.91,34.93,25230.0,30.9795,30.9795,30.9617,30.9795,25230.0
2017-08-04 11:30:00,34.92,34.93,34.9,34.9,14035.0,30.9706,30.9795,30.9529,30.9529,14035.0
2017-08-04 11:35:00,34.91,34.92,34.9,34.92,13935.0,30.9617,30.9706,30.9529,30.9706,13935.0
2017-08-04 11:40:00,34.92,34.93,34.92,34.93,32240.0,30.9706,30.9795,30.9706,30.9795,32240.0
2017-08-04 11:45:00,34.94,34.94,34.92,34.93,13560.0,30.9883,30.9883,30.9706,30.9795,13560.0
2017-08-04 11:50:00,34.93,34.93,34.91,34.91,7005.0,30.9795,30.9795,30.9617,30.9617,7005.0
2017-08-04 11:55:00,34.91,34.91,34.9,34.91,29740.0,30.9617,30.9617,30.9529,30.9617,29740.0
2017-08-04 12:00:00,34.92,34.92,34.92,34.92,3915.0,30.9706,30.9706,30.9706,30.9706,3915.0
2017-08-04 12:05:00,34.92,34.93,34.92,34.93,17035.0,30.9706,30.9795,30.9706,30.9795,17035.0
2017-08-04 12:10:00,34.94,34.94,34.92,34.93,17775.0,30.9883,30.9883,30.9706,30.9795,17775.0
2017-08-04 12:15:00,34.93,34.93,34.91,34.93,14535.0,30.9795,30.9795,30.9617,30.9795,14535.0
2017-08-04 12:20:00,34.93,34.94,34.92,34.94,11515.0,30.9795,30.9883,30.9706,30.9883,11515.0
2017-08-04 12:25:00,34.94,34.95,34.93,34.95,8575.0,30.9883,30.9972,30.9795,30.9972,8575.0
2017-08-04 12:30:00,34.95,34.96,34.93,34.94,11080.0,30.9972,31.0061,30.9795,30.9883,11080.0
2017-08-04 12:35:00,34.94,34.95,34.93,34.94,15785.0,30.9883,30.9972,30.9795,30.9883,15785.0
2017-08-04 12:40:00,34.94,34.94,34.94,34.94,21630.0,30.9883,30.9883,30.9883,30.9883,21630.0
2017-08-04 12:45:00,34.94,34.94,34.93,34.94,30415.0,30.9883,30.9883,30.9795,30.9883,30415.0
2017-08-04 12:50:00,34.93,34.95,34.93,34.94,36980.0,30.9795,30.9972,30.9795,30.9883,36980.0
2017-08-04 12:55:00,34.95,34.95,34.94,34.94,13080.0,30.9972,30.9972,30.9883,30.9883,13080.0
2017-08-04 13:00:00,34.94,34.95,34.94,34.95,36600.0,30.9883,30.9972,30.9883,30.9972,36600.0
2017-08-04 13:05:00,34.95,34.95,34.94,34.95,20050.0,30.9972,30.9972,30.9883,30.9972,20050.0
2017-08-04 13:10:00,34.95,34.95,34.93,34.94,7420.0,30.9972,30.9972,30.9795,30.9883,7420.0
2017-08-04 13:15:00,34.94,34.94,34.93,34.94,14210.0,30.9883,30.9883,30.9795,30.9883,14210.0
2017-08-04 13:20:00,34.94,34.96,34.94,34.95,4510.0,30.9883,31.0061,30.9883,30.9972,4510.0
2017-08-04 13:25:00,34.95,34.95,34.94,34.94,18770.0,30.9972,30.9972,30.9883,30.9883,18770.0
2017-08-04 13:30:00,34.94,34.95,34.94,34.95,6825.0,30.9883,30.9972,30.9883,30.9972,6825.0
2017-08-04 13:35:00,34.94,34.94,34.93,34.93,31065.0,30.9883,30.9883,30.9795,30.9795,31065.0
2017-08-04 13:40:00,34.93,34.94,34.93,34.94,7095.0,30.9795,30.9883,30.9795,30.9883,7095.0
2017-08-04 13:45:00,34.94,34.94,34.93,34.94,12565.0,30.9883,30.9883,30.9795,30.9883,12565.0
2017-08-04 13:50:00,34.93,34.94,34.93,34.93,13340.0,30.9795,30.9883,30.9795,30.9795,13340.0
2017-08-04 13:55:00,34.93,34.94,34.93,34.94,16645.0,30.9795,30.9883,30.9795,30.9883,16645.0
2017-08-04 14:00:00,34.94,34.95,34.94,34.95,47460.0,30.9883,30.9972,30.9883,30.9972,47460.0
2017-08-04 14:05:00,34.95,34.95,34.93,34.93,16075.0,30.9972,30.9972,30.9795,30.9795,16075.0
2017-08-04 14:10:00,34.92,34.93,34.91,34.92,6880.0,30.9706,30.9795,30.9617,30.9706,6880.0
2017-08-04 14:15:00,34.91,34.93,34.91,34.92,10435.0,30.9617,30.9795,30.9617,30.9706,10435.0
2017-08-04 14:20:00,34.93,34.93,34.92,34.92,14155.0,30.9795,30.9795,30.9706,30.9706,14155.0
2017-08-04 14:25:00,34.92,34.92,34.91,34.92,7205.0,30.9706,30.9706,30.9617,30.9706,7205.0
2017-08-04 14:30:00,34.91,34.91,34.9,34.9,63525.0,30.9617,30.9617,30.9529,30.9529,63525.0
2017-08-04 14:35:00,34.9,34.92,34.9,34.91,36995.0,30.9529,30.9706,30.9529,30.9617,36995.0
2017-08-04 14:40:00,34.92,34.92,34.91,34.92,32690.0,30.9706,30.9706,30.9617,30.9706,32690.0
2017-08-04 14:45:00,34.91,34.91,34.9,34.9,38930.0,30.9617,30.9617,30.9529,30.9529,38930.0
2017-08-04 14:50:00,34.9,34.92,34.9,34.92,22205.0,30.9529,30.9706,30.9529,30.9706,22205.0
2017-08-04 14:55:00,34.92,34.92,34.91,34.92,3715.0,30.9706,30.9706,30.9617,30.9706,3715.0
2017-08-04 15:00:00,34.91,34.92,34.91,34.91,20870.0,30.9617,30.9706,30.9617,30.9617,20870.0
2017-08-04 15:05:00,34.91,34.92,34.91,34.91,27480.0,30.9617,30.9706,30.9617,30.9617,27480.0
2017-08-04 15:10:00,34.92,34.92,34.91,34.92,16005.0,30.9706,30.9706,30.9617,30.9706,16005.0
2017-08-04 15:15:00,34.92,34.92,34.91,34.91,11910.0,30.9706,30.9706,30.9617,30.9617,11910.0
2017-08-04 15:20:00,34.91,34.93,34.91,34.93,11520.0,30.9617,30.9795,30.9617,30.9795,11520.0
2017-08-04 15:25:00,34.92,34.92,34.91,34.91,17065.0,30.9706,30.9706,30.9617,30.9617,17065.0
2017-08-04 15:30:00,34.91,34.92,34.91,34.92,19645.0,30.9617,30.9706,30.9617,30.9706,19645.0
2017-08-04 15:35:00,34.92,34.92,34.91,34.91,38695.0,30.9706,30.9706,30.9617,30.9617,38695.0
2017-08-04 15:40:00,34.91,34.92,34.91,34.91,9655.0,30.9617,30.9706,30.9617,30.9617,9655.0
2017-08-04 15:45:00,34.92,34.93,34.91,34.91,25695.0,30.9706,30.9795,30.9617,30.9617,25695.0
2017-08-04 15:50:00,34.91,34.93,34.91,34.93,65815.0,30.9617,30.9795,30.9617,30.9795,65815.0
2017-08-04 15:55:00,34.93,34.94,34.92,34.93,239750.0,30.9795,30.9883,30.9706,30.9795,239750.0
2017-08-07 09:30:00,35.0,35.0,34.9,34.91,500705.0,31.0415,31.0415,30.9529,30.9617,500705.0
2017-08-07 09:35:00,34.9,34.94,34.9,34.94,93745.0,30.9529,30.9883,30.9529,30.9883,93745.0
2017-08-07 09:40:00,34.94,34.94,34.9,34.93,35930.0,30.9883,30.9883,30.9529,30.9795,35930.0
2017-08-07 09:45:00,34.93,34.97,34.93,34.95,29085.0,30.9795,31.0149,30.9795,30.9972,29085.0
2017-08-07 09:50:00,34.94,34.96,34.93,34.95,34485.0,30.9883,31.0061,30.9795,30.9972,34485.0
2017-08-07 09:55:00,34.96,34.96,34.92,34.93,25940.0,31.0061,31.0061,30.9706,30.9795,25940.0
2017-08-07 10:00:00,34.93,34.95,34.93,34.93,21335.0,30.9795,30.9972,30.9795,30.9795,21335.0
2017-08-07 10:05:00,34.95,34.95,34.93,34.93,19720.0,30.9972,30.9972,30.9795,30.9795,19720.0
2017-08-07 10:10:00,34.92,34.94,34.91,34.91,29020.0,30.9706,30.9883,30.9617,30.9617,29020.0
2017-08-07 10:15:00,34.92,34.92,34.91,34.91,22950.0,30.9706,30.9706,30.9617,30.9617,22950.0
2017-08-07 10:20:00,34.91,34.92,34.9,34.9,36160.0,30.9617,30.9706,30.9529,30.9529,36160.0
2017-08-07 10:25:00,34.89,34.9,34.88,34.89,26170.0,30.944,30.9529,30.9351,30.944,26170.0
2017-08-07 10:30:00,34.88,34.9,34.88,34.9,30490.0,30.9351,30.9529,30.9351,30.9529,30490.0
2017-08-07 10:35:00,34.89,34.9,34.89,34.9,35740.0,30.944,30.9529,30.944,30.9529,35740.0
2017-08-07 10:40:00,34.9,34.9,34.85,34.85,24665.0,30.9529,30.9529,30.9085,30.9085,24665.0
2017-08-07 10:45:00,34.85,34.88,34.85,34.87,28860.0,30.9085,30.9351,30.9085,30.9262,28860.0
2017-08-07 10:50:00,34.87,34.9,34.87,34.9,16280.0,30.9262,30.9529,30.9262,30.9529,16280.0
2017-08-07 10:55:00,34.91,34.91,34.89,34.91,22635.0,30.9617,30.9617,30.944,30.9617,22635.0
2017-08-07 11:00:00,34.9,34.92,34.9,34.9,20000.0,30.9529,30.9706,30.9529,30.9529,20000.0
2017-08-07 11:05:00,34.9,34.91,34.89,34.89,36160.0,30.9529,30.9617,30.944,30.944,36160.0
2017-08-07 11:10:00,34.89,34.91,34.89,34.91,23430.0,30.944,30.9617,30.944,30.9617,23430.0
2017-08-07 11:15:00,34.91,34.91,34.89,34.9,15785.0,30.9617,30.9617,30.944,30.9529,15785.0
2017-08-07 11:20:00,34.9,34.9,34.89,34.89,10075.0,30.9529,30.9529,30.944,30.944,10075.0
2017-08-07 11:25:00,34.9,34.92,34.9,34.92,68365.0,30.9529,30.9706,30.9529,30.9706,68365.0
2017-08-07 11:30:00,34.92,34.93,34.92,34.92,16620.0,30.9706,30.9795,30.9706,30.9706,16620.0
2017-08-07 11:35:00,34.93,35.03,34.92,35.02,140415.0,30.9795,31.0682,30.9706,31.0593,140415.0
2017-08-07 11:40:00,35.03,35.04,35.01,35.01,60715.0,31.0682,31.077,31.0504,31.0504,60715.0
2017-08-07 11:45:00,35.02,35.03,35.01,35.02,63030.0,31.0593,31.0682,31.0504,31.0593,63030.0
2017-08-07 11:50:00,35.02,35.02,35.01,35.01,24210.0,31.0593,31.0593,31.0504,31.0504,24210.0
2017-08-07 11:55:00,35.02,35.03,35.01,35.01,18530.0,31.0593,31.0682,31.0504,31.0504,18530.0
2017-08-07 12:00:00,35.02,35.03,35.02,35.03,20550.0,31.0593,31.0682,31.0593,31.0682,20550.0
2017-08-07 12:05:00,35.02,35.02,35.01,35.02,9210.0,31.0593,31.0593,31.0504,31.0593,9210.0
2017-08-07 12:10:00,35.01,35.02,35.01,35.02,32780.0,31.0504,31.0593,31.0504,31.0593,32780.0
2017-08-07 12:15:00,35.03,35.03,35.02,35.02,31100.0,31.0682,31.0682,31.0593,31.0593,31100.0
2017-08-07 12:20:00,35.02,35.02,35.01,35.02,14740.0,31.0593,31.0593,31.0504,31.0593,14740.0
2017-08-07 12:25:00,35.02,35.03,35.02,35.02,12615.0,31.0593,31.0682,31.0593,31.0593,12615.0
2017-08-07 12:30:00,35.02,35.02,35.01,35.02,19590.0,31.0593,31.0593,31.0504,31.0593,19590.0
2017-08-07 12:35:00,35.02,35.02,35.01,35.01,12290.0,31.0593,31.0593,31.0504,31.0504,12290.0
2017-08-07 12:40:00,35.02,35.02,35.01,35.02,30020.0,31.0593,31.0593,31.0504,31.0593,30020.0
2017-08-07 12:45:00,35.02,35.02,35.01,35.02,6905.0,31.0593,31.0593,31.0504,31.0593,6905.0
2017-08-07 12:50:00,35.02,35.03,35.02,35.02,16625.0,31.0593,31.0682,31.0593,31.0593,16625.0
2017-08-07 12:55:00,35.02,35.03,35.02,35.03,47845.0,31.0593,31.0682,31.0593,31.0682,47845.0
2017-08-07 13:00:00,35.03,35.03,35.02,35.03,23605.0,31.0682,31.0682,31.0593,31.0682,23605.0
2017-08-07 13:05:00,35.04,35.04,35.03,35.03,78835.0,31.077,31.077,31.0682,31.0682,78835.0
2017-08-07 13:10:00,35.03,35.03,35.02,35.02,84750.0,31.0682,31.0682,31.0593,31.0593,84750.0
2017-08-07 13:15:00,35.02,35.02,35.01,35.02,4985.0,31.0593,31.0593,31.0504,31.0593,4985.0
2017-08-07 13:20:00,35.01,35.02,35.01,35.02,8155.0,31.0504,31.0593,31.0504,31.0593,8155.0
2017-08-07 13:25:00,35.01,35.02,35.01,35.02,22290.0,31.0504,31.0593,31.0504,31.0593,22290.0
2017-08-07 13:30:00,35.02,35.03,35.02,35.02,17680.0,31.0593,31.0682,31.0593,31.0593,17680.0
2017-08-07 13:35:00,35.03,35.03,35.0,35.0,73250.0,31.0682,31.0682,31.0415,31.0415,73250.0
2017-08-07 13:40:00,35.01,35.01,34.98,35.0,23665.0,31.0504,31.0504,31.0238,31.0415,23665.0
2017-08-07 13:45:00,34.99,35.0,34.99,34.99,4360.0,31.0327,31.0415,31.0327,31.0327,4360.0
2017-08-07 13:50:00,34.98,34.98,34.95,34.96,44030.0,31.0238,31.0238,30.9972,31.0061,44030.0
2017-08-07 13:55:00,34.96,34.97,34.95,34.96,31135.0,31.0061,31.0149,30.9972,31.0061,31135.0
2017-08-07 14:00:00,34.96,34.97,34.96,34.97,30955.0,31.0061,31.0149,31.0061,31.0149,30955.0
2017-08-07 14:05:00,34.97,34.97,34.96,34.96,78100.0,31.0149,31.0149,31.0061,31.0061,78100.0
2017-08-07 14:10:00,34.97,34.97,34.96,34.96,9355.0,31.0149,31.0149,31.0061,31.0061,9355.0
2017-08-07 14:15:00,34.96,34.98,34.96,34.96,16710.0,31.0061,31.0238,31.0061,31.0061,16710.0
2017-08-07 14:20:00,34.96,34.97,34.95,34.97,121655.0,31.0061,31.0149,30.9972,31.0149,121655.0
2017-08-07 14:25:00,34.97,34.98,34.97,34.98,39340.0,31.0149,31.0238,31.0149,31.0238,39340.0
2017-08-07 14:30:00,34.98,34.98,34.97,34.97,24315.0,31.0238,31.0238,31.0149,31.0149,24315.0
2017-08-07 14:35:00,34.97,34.98,34.97,34.98,43415.0,31.0149,31.0238,31.0149,31.0238,43415.0
2017-08-07 14:40:00,34.98,34.99,34.98,34.99,33470.0,31.0238,31.0327,31.0238,31.0327,33470.0
2017-08-07 14:45:00,34.99,34.99,34.98,34.98,9965.0,31.0327,31.0327,31.0238,31.0238,9965.0
2017-08-07 14:50:00,34.98,34.98,34.97,34.98,13000.0,31.0238,31.0238,31.0149,31.0238,13000.0
2017-08-07 14:55:00,34.97,34.98,34.97,34.97,26695.0,31.0149,31.0238,31.0149,31.0149,26695.0
2017-08-07 15:00:00,34.97,34.97,34.96,34.96,10275.0,31.0149,31.0149,31.0061,31.0061,10275.0
2017-08-07 15:05:00,34.96,34.98,34.96,34.98,33780.0,31.0061,31.0238,31.0061,31.0238,33780.0
2017-08-07 15:10:00,34.98,34.99,34.97,34.99,10685.0,31.0238,31.0327,31.0149,31.0327,10685.0
2017-08-07 15:15:00,34.99,34.99,34.98,34.98,181605.0,31.0327,31.0327,31.0238,31.0238,181605.0
2017-08-07 15:20:00,34.98,34.98,34.97,34.97,21280.0,31.0238,31.0238,31.0149,31.0149,21280.0
2017-08-07 15:25:00,34.98,34.98,34.96,34.98,38745.0,31.0238,31.0238,31.0061,31.0238,38745.0
2017-08-07 15:30:00,34.98,34.99,34.97,34.97,110315.0,31.0238,31.0327,31.0149,31.0149,110315.0
2017-08-07 15:35:00,34.98,34.98,34.96,34.96,37395.0,31.0238,31.0238,31.0061,31.0061,37395.0
2017-08-07 15:40:00,34.96,34.97,34.96,34.96,19945.0,31.0061,31.0149,31.0061,31.0061,19945.0
2017-08-07 15:45:00,34.98,34.99,34.98,34.98,22590.0,31.0238,31.0327,31.0238,31.0238,22590.0
2017-08-07 15:50:00,34.98,34.98,34.95,34.95,27660.0,31.0238,31.0238,30.9972,30.9972,27660.0
2017-08-07 15:55:00,34.95,34.96,34.95,34.95,112845.0,30.9972,31.0061,30.9972,30.9972,112845.0
2017-08-08 09:30:00,34.94,34.94,34.9,34.92,78310.0,30.9883,30.9883,30.9529,30.9706,78310.0
2017-08-08 09:35:00,34.91,34.91,34.85,34.86,65010.0,30.9617,30.9617,30.9085,30.9174,65010.0
2017-08-08 09:40:00,34.86,34.86,34.82,34.84,60950.0,30.9174,30.9174,30.8819,30.8996,60950.0
2017-08-08 09:45:00,34.84,34.87,34.83,34.87,42535.0,30.8996,30.9262,30.8908,30.9262,42535.0
2017-08-08 09:50:00,34.87,34.88,34.86,34.88,19450.0,30.9262,30.9351,30.9174,30.9351,19450.0
2017-08-08 09:55:00,34.88,34.88,34.84,34.87,48190.0,30.9351,30.9351,30.8996,30.9262,48190.0
2017-08-08 10:00:00,34.87,34.89,34.85,34.89,20270.0,30.9262,30.944,30.9085,30.944,20270.0
2017-08-08 10:05:00,34.88,34.9,34.86,34.9,19970.0,30.9351,30.9529,30.9174,30.9529,19970.0
2017-08-08 10:10:00,34.9,34.91,34.89,34.9,25170.0,30.9529,30.9617,30.944,30.9529,25170.0
2017-08-08 10:15:00,34.9,34.95,34.88,34.95,69180.0,30.9529,30.9972,30.9351,30.9972,69180.0
2017-08-08 10:20:00,34.95,34.96,34.95,34.95,20270.0,30.9972,31.0061,30.9972,30.9972,20270.0
2017-08-08 10:25:00,34.95,34.97,34.95,34.96,40855.0,30.9972,31.0149,30.9972,31.0061,40855.0
2017-08-08 10:30:00,34.97,34.97,34.95,34.96,20630.0,31.0149,31.0149,30.9972,31.0061,20630.0
2017-08-08 10:35:00,34.98,34.99,34.96,34.99,25990.0,31.0238,31.0327,31.0061,31.0327,25990.0
2017-08-08 10:40:00,34.97,34.98,34.97,34.98,10900.0,31.0149,31.0238,31.0149,31.0238,10900.0
2017-08-08 10:45:00,35.0,35.0,34.98,34.98,51135.0,31.0415,31.0415,31.0238,31.0238,51135.0
2017-08-08 10:50:00,34.98,35.03,34.98,35.03,55730.0,31.0238,31.0682,31.0238,31.0682,55730.0
2017-08-08 10:55:00,35.05,35.08,35.04,35.07,37095.0,31.0859,31.1125,31.077,31.1036,37095.0
2017-08-08 11:00:00,35.07,35.09,35.07,35.08,25900.0,31.1036,31.1214,31.1036,31.1125,25900.0
2017-08-08 11:05:00,35.09,35.12,35.09,35.11,34095.0,31.1214,31.148,31.1214,31.1391,34095.0
2017-08-08 11:10:00,35.11,35.11,35.1,35.1,33630.0,31.1391,31.1391,31.1302,31.1302,33630.0
2017-08-08 11:15:00,35.11,35.11,35.1,35.11,26710.0,31.1391,31.1391,31.1302,31.1391,26710.0
2017-08-08 11:20:00,35.11,35.11,35.09,35.1,22960.0,31.1391,31.1391,31.1214,31.1302,22960.0
2017-08-08 11:25:00,35.1,35.12,35.1,35.1,53785.0,31.1302,31.148,31.1302,31.1302,53785.0
2017-08-08 11:30:00,35.11,35.15,35.11,35.15,28145.0,31.1391,31.1746,31.1391,31.1746,28145.0
2017-08-08 11:35:00,35.14,35.14,35.12,35.12,39035.0,31.1657,31.1657,31.148,31.148,39035.0
2017-08-08 11:40:00,35.13,35.13,35.12,35.13,19630.0,31.1568,31.1568,31.148,31.1568,19630.0
2017-08-08 11:45:00,35.13,35.15,35.13,35.14,66000.0,31.1568,31.1746,31.1568,31.1657,66000.0
2017-08-08 11:50:00,35.14,35.15,35.13,35.15,49310.0,31.1657,31.1746,31.1568,31.1746,49310.0
2017-08-08 11:55:00,35.15,35.15,35.14,35.15,15880.0,31.1746,31.1746,31.1657,31.1746,15880.0
2017-08-08 12:00:00,35.16,35.16,35.15,35.15,29960.0,31.1835,31.1835,31.1746,31.1746,29960.0
2017-08-08 12:05:00,35.15,35.16,35.15,35.16,15090.0,31.1746,31.1835,31.1746,31.1835,15090.0
2017-08-08 12:10:00,35.16,35.16,35.13,35.13,12130.0,31.1835,31.1835,31.1568,31.1568,12130.0
2017-08-08 12:15:00,35.14,35.15,35.12,35.12,114380.0,31.1657,31.1746,31.148,31.148,114380.0
2017-08-08 12:20:00,35.12,35.12,35.1,35.1,19725.0,31.148,31.148,31.1302,31.1302,19725.0
2017-08-08 12:25:00,35.1,35.1,35.09,35.1,16465.0,31.1302,31.1302,31.1214,31.1302,16465.0
2017-08-08 12:30:00,35.1,35.1,35.09,35.1,12575.0,31.1302,31.1302,31.1214,31.1302,12575.0
2017-08-08 12:35:00,35.1,35.11,35.02,35.04,85545.0,31.1302,31.1391,31.0593,31.077,85545.0
2017-08-08 12:40:00,35.03,35.05,35.03,35.05,14780.0,31.0682,31.0859,31.0682,31.0859,14780.0
2017-08-08 12:45:00,35.04,35.04,35.0,35.0,35345.0,31.077,31.077,31.0415,31.0415,35345.0
2017-08-08 12:50:00,35.01,35.02,34.99,35.0,32000.0,31.0504,31.0593,31.0327,31.0415,32000.0
2017-08-08 12:55:00,34.99,35.0,34.96,34.97,17795.0,31.0327,31.0415,31.0061,31.0149,17795.0
2017-08-08 13:00:00,34.97,34.97,34.95,34.96,13380.0,31.0149,31.0149,30.9972,31.0061,13380.0
2017-08-08 13:05:00,34.95,34.98,34.95,34.98,17950.0,30.9972,31.0238,30.9972,31.0238,17950.0
2017-08-08 13:10:00,34.98,34.99,34.98,34.99,48865.0,31.0238,31.0327,31.0238,31.0327,48865.0
2017-08-08 13:15:00,34.99,34.99,34.98,34.98,29155.0,31.0327,31.0327,31.0238,31.0238,29155.0
2017-08-08 13:20:00,34.98,34.99,34.98,34.99,20325.0,31.0238,31.0327,31.0238,31.0327,20325.0
2017-08-08 13:25:00,34.99,34.99,34.95,34.95,28760.0,31.0327,31.0327,30.9972,30.9972,28760.0
2017-08-08 13:30:00,34.94,34.95,34.92,34.92,49390.0,30.9883,30.9972,30.9706,30.9706,49390.0
2017-08-08 13:35:00,34.95,34.96,34.95,34.96,20345.0,30.9972,31.0061,30.9972,31.0061,20345.0
2017-08-08 13:40:00,34.96,34.99,34.96,34.98,27380.0,31.0061,31.0327,31.0061,31.0238,27380.0
2017-08-08 13:45:00,34.97,34.98,34.97,34.98,42930.0,31.0149,31.0238,31.0149,31.0238,42930.0
2017-08-08 13:50:00,34.98,34.99,34.97,34.98,16085.0,31.0238,31.0327,31.0149,31.0238,16085.0
2017-08-08 13:55:00,34.98,34.98,34.97,34.97,16835.0,31.0238,31.0238,31.0149,31.0149,16835.0
2017-08-08 14:00:00,34.97,34.97,34.95,34.97,9865.0,31.0149,31.0149,30.9972,31.0149,9865.0
2017-08-08 14:05:00,34.96,34.97,34.95,34.96,16215.0,31.0061,31.0149,30.9972,31.0061,16215.0
2017-08-08 14:10:00,34.96,34.97,34.96,34.97,8340.0,31.0061,31.0149,31.0061,31.0149,8340.0
2017-08-08 14:15:00,34.97,34.98,34.97,34.98,6730.0,31.0149,31.0238,31.0149,31.0238,6730.0
2017-08-08 14:20:00,34.98,35.0,34.98,34.99,38535.0,31.0238,31.0415,31.0238,31.0327,38535.0
2017-08-08 14:25:00,34.99,35.0,34.99,34.99,53050.0,31.0327,31.0415,31.0327,31.0327,53050.0
2017-08-08 14:30:00,34.99,35.01,34.99,35.0,13355.0,31.0327,31.0504,31.0327,31.0415,13355.0
2017-08-08 14:35:00,34.99,35.0,34.99,35.0,22555.0,31.0327,31.0415,31.0327,31.0415,22555.0
2017-08-08 14:40:00,34.99,34.99,34.97,34.97,11485.0,31.0327,31.0327,31.0149,31.0149,11485.0
2017-08-08 14:45:00,34.97,34.97,34.96,34.96,26000.0,31.0149,31.0149,31.0061,31.0061,26000.0
2017-08-08 14:50:00,34.96,34.98,34.96,34.97,41045.0,31.0061,31.0238,31.0061,31.0149,41045.0
2017-08-08 14:55:00,34.98,34.98,34.95,34.96,42480.0,31.0238,31.0238,30.9972,31.0061,42480.0
2017-08-08 15:00:00,34.97,34.97,34.94,34.94,55985.0,31.0149,31.0149,30.9883,30.9883,55985.0
2017-08-08 15:05:00,34.93,34.94,34.91,34.94,45125.0,30.9795,30.9883,30.9617,30.9883,45125.0
2017-08-08 15:10:00,34.94,34.95,34.94,34.95,34110.0,30.9883,30.9972,30.9883,30.9972,34110.0
2017-08-08 15:15:00,34.94,34.94,34.92,34.92,9155.0,30.9883,30.9883,30.9706,30.9706,9155.0
2017-08-08 15:20:00,34.93,34.93,34.9,34.91,19355.0,30.9795,30.9795,30.9529,30.9617,19355.0
2017-08-08 15:25:00,34.91,34.91,34.86,34.87,40540.0,30.9617,30.9617,30.9174,30.9262,40540.0
2017-08-08 15:30:00,34.88,34.88,34.82,34.84,33055.0,30.9351,30.9351,30.8819,30.8996,33055.0
2017-08-08 15:35:00,34.84,34.84,34.8,34.83,41010.0,30.8996,30.8996,30.8642,30.8908,41010.0
2017-08-08 15:40:00,34.83,34.86,34.83,34.85,38275.0,30.8908,30.9174,30.8908,30.9085,38275.0
2017-08-08 15:45:00,34.85,34.87,34.85,34.86,21280.0,30.9085,30.9262,30.9085,30.9174,21280.0
2017-08-08 15:50:00,34.86,34.86,34.84,34.85,61545.0,30.9174,30.9174,30.8996,30.9085,61545.0
2017-08-08 15:55:00,34.86,34.88,34.85,34.86,133920.0,30.9174,30.9351,30.9085,30.9174,133920.0
2017-08-09 09:30:00,34.7,34.7,34.59,34.67,168760.0,30.7755,30.7755,30.6779,30.7489,168760.0
2017-08-09 09:35:00,34.67,34.72,34.66,34.66,179155.0,30.7489,30.7932,30.74,30.74,179155.0
2017-08-09 09:40:00,34.65,34.66,34.62,34.64,52295.0,30.7311,30.74,30.7045,30.7223,52295.0
2017-08-09 09:45:00,34.64,34.66,34.62,34.65,24210.0,30.7223,30.74,30.7045,30.7311,24210.0
2017-08-09 09:50:00,34.66,34.67,34.65,34.66,46395.0,30.74,30.7489,30.7311,30.74,46395.0
2017-08-09 09:55:00,34.66,34.72,34.66,34.71,78535.0,30.74,30.7932,30.74,30.7843,78535.0
2017-08-09 10:00:00,34.72,34.72,34.65,34.65,82715.0,30.7932,30.7932,30.7311,30.7311,82715.0
2017-08-09 10:05:00,34.65,34.68,34.64,34.68,34710.0,30.7311,30.7577,30.7223,30.7577,34710.0
2017-08-09 10:10:00,34.68,34.68,34.64,34.65,38305.0,30.7577,30.7577,30.7223,30.7311,38305.0
2017-08-09 10:15:00,34.65,34.68,34.65,34.66,47310.0,30.7311,30.7577,30.7311,30.74,47310.0
2017-08-09 10:20:00,34.65,34.69,34.65,34.68,31615.0,30.7311,30.7666,30.7311,30.7577,31615.0
2017-08-09 10:25:00,34.67,34.67,34.66,34.66,17165.0,30.7489,30.7489,30.74,30.74,17165.0
2017-08-09 10:30:00,34.67,34.71,34.67,34.71,37595.0,30.7489,30.7843,30.7489,30.7843,37595.0
2017-08-09 10:35:00,34.71,34.72,34.67,34.68,35955.0,30.7843,30.7932,30.7489,30.7577,35955.0
2017-08-09 10:40:00,34.69,34.69,34.64,34.64,21235.0,30.7666,30.7666,30.7223,30.7223,21235.0
2017-08-09 10:45:00,34.64,34.67,34.64,34.64,27245.0,30.7223,30.7489,30.7223,30.7223,27245.0
2017-08-09 10:50:00,34.64,34.66,34.64,34.66,17220.0,30.7223,30.74,30.7223,30.74,17220.0
2017-08-09 10:55:00,34.65,34.65,34.64,34.64,43290.0,30.7311,30.7311,30.7223,30.7223,43290.0
2017-08-09 11:00:00,34.63,34.64,34.61,34.62,48335.0,30.7134,30.7223,30.6957,30.7045,48335.0
2017-08-09 11:05:00,34.63,34.65,34.63,34.63,40505.0,30.7134,30.7311,30.7134,30.7134,40505.0
2017-08-09 11:10:00,34.63,34.63,34.59,34.61,37130.0,30.7134,30.7134,30.6779,30.6957,37130.0
2017-08-09 11:15:00,34.61,34.62,34.6,34.6,44380.0,30.6957,30.7045,30.6868,30.6868,44380.0
2017-08-09 11:20:00,34.61,34.62,34.6,34.61,21330.0,30.6957,30.7045,30.6868,30.6957,21330.0
2017-08-09 11:25:00,34.6,34.61,34.59,34.59,25830.0,30.6868,30.6957,30.6779,30.6779,25830.0
2017-08-09 11:30:00,34.58,34.62,34.58,34.62,57860.0,30.669,30.7045,30.669,30.7045,57860.0
2017-08-09 11:35:00,34.62,34.64,34.61,34.63,51580.0,30.7045,30.7223,30.6957,30.7134,51580.0
2017-08-09 11:40:00,34.64,34.64,34.63,34.64,28315.0,30.7223,30.7223,30.7134,30.7223,28315.0
2017-08-09 11:45:00,34.63,34.64,34.62,34.62,59445.0,30.7134,30.7223,30.7045,30.7045,59445.0
2017-08-09 11:50:00,34.62,34.67,34.61,34.67,64180.0,30.7045,30.7489,30.6957,30.7489,64180.0
2017-08-09 11:55:00,34.66,34.68,34.66,34.67,26535.0,30.74,30.7577,30.74,30.7489,26535.0
2017-08-09 12:00:00,34.67,34.68,34.66,34.67,20780.0,30.7489,30.7577,30.74,30.7489,20780.0
2017-08-09 12:05:00,34.66,34.67,34.65,34.65,14735.0,30.74,30.7489,30.7311,30.7311,14735.0
2017-08-09 12:10:00,34.66,34.66,34.65,34.65,15745.0,30.74,30.74,30.7311,30.7311,15745.0
2017-08-09 12:15:00,34.65,34.66,34.65,34.65,51970.0,30.7311,30.74,30.7311,30.7311,51970.0
2017-08-09 12:20:00,34.65,34.68,34.65,34.68,13265.0,30.7311,30.7577,30.7311,30.7577,13265.0
2017-08-09 12:25:00,34.68,34.69,34.66,34.66,9020.0,30.7577,30.7666,30.74,30.74,9020.0
2017-08-09 12:30:00,34.66,34.66,34.65,34.66,12570.0,30.74,30.74,30.7311,30.74,12570.0
2017-08-09 12:35:00,34.65,34.65,34.63,34.63,23045.0,30.7311,30.7311,30.7134,30.7134,23045.0
2017-08-09 12:40:00,34.62,34.63,34.61,34.62,67870.0,30.7045,30.7134,30.6957,30.7045,67870.0
2017-08-09 12:45:00,34.61,34.61,34.6,34.61,73450.0,30.6957,30.6957,30.6868,30.6957,73450.0
2017-08-09 12:50:00,34.61,34.62,34.61,34.62,45330.0,30.6957,30.7045,30.6957,30.7045,45330.0
2017-08-09 12:55:00,34.61,34.62,34.6,34.6,63660.0,30.6957,30.7045,30.6868,30.6868,63660.0
2017-08-09 13:00:00,34.6,34.62,34.6,34.62,45905.0,30.6868,30.7045,30.6868,30.7045,45905.0
2017-08-09 13:05:00,34.62,34.63,34.62,34.62,38980.0,30.7045,30.7134,30.7045,30.7045,38980.0
2017-08-09 13:10:00,34.63,34.63,34.62,34.63,16760.0,30.7134,30.7134,30.7045,30.7134,16760.0
2017-08-09 13:15:00,34.62,34.63,34.6,34.6,49620.0,30.7045,30.7134,30.6868,30.6868,49620.0
2017-08-09 13:20:00,34.61,34.63,34.6,34.62,25990.0,30.6957,30.7134,30.6868,30.7045,25990.0
2017-08-09 13:25:00,34.61,34.62,34.6,34.62,37410.0,30.6957,30.7045,30.6868,30.7045,37410.0
2017-08-09 13:30:00,34.62,34.62,34.61,34.61,26190.0,30.7045,30.7045,30.6957,30.6957,26190.0
2017-08-09 13:35:00,34.61,34.62,34.61,34.62,119575.0,30.6957,30.7045,30.6957,30.7045,119575.0
2017-08-09 13:40:00,34.61,34.63,34.61,34.61,22900.0,30.6957,30.7134,30.6957,30.6957,22900.0
2017-08-09 13:45:00,34.61,34.61,34.6,34.6,17100.0,30.6957,30.6957,30.6868,30.6868,17100.0
2017-08-09 13:50:00,34.6,34.61,34.59,34.6,25270.0,30.6868,30.6957,30.6779,30.6868,25270.0
2017-08-09 13:55:00,34.6,34.6,34.58,34.6,58140.0,30.6868,30.6868,30.669,30.6868,58140.0
2017-08-09 14:00:00,34.6,34.6,34.57,34.57,104375.0,30.6868,30.6868,30.6602,30.6602,104375.0
2017-08-09 14:05:00,34.57,34.57,34.55,34.56,75835.0,30.6602,30.6602,30.6424,30.6513,75835.0
2017-08-09 14:10:00,34.56,34.56,34.54,34.54,128750.0,30.6513,30.6513,30.6336,30.6336,128750.0
2017-08-09 14:15:00,34.54,34.54,34.53,34.54,108025.0,30.6336,30.6336,30.6247,30.6336,108025.0
2017-08-09 14:20:00,34.54,34.57,34.53,34.56,86055.0,30.6336,30.6602,30.6247,30.6513,86055.0
2017-08-09 14:25:00,34.56,34.58,34.56,34.56,23410.0,30.6513,30.669,30.6513,30.6513,23410.0
2017-08-09 14:30:00,34.57,34.57,34.54,34.54,50135.0,30.6602,30.6602,30.6336,30.6336,50135.0
2017-08-09 14:35:00,34.53,34.54,34.53,34.53,47080.0,30.6247,30.6336,30.6247,30.6247,47080.0
2017-08-09 14:40:00,34.54,34.54,34.53,34.54,122555.0,30.6336,30.6336,30.6247,30.6336,122555.0
2017-08-09 14:45:00,34.54,34.54,34.5,34.53,128380.0,30.6336,30.6336,30.5981,30.6247,128380.0
2017-08-09 14:50:00,34.53,34.55,34.53,34.53,45725.0,30.6247,30.6424,30.6247,30.6247,45725.0
2017-08-09 14:55:00,34.54,34.55,34.53,34.54,101195.0,30.6336,30.6424,30.6247,30.6336,101195.0
2017-08-09 15:00:00,34.54,34.55,34.53,34.54,41865.0,30.6336,30.6424,30.6247,30.6336,41865.0
2017-08-09 15:05:00,34.54,34.55,34.51,34.53,62440.0,30.6336,30.6424,30.607,30.6247,62440.0
2017-08-09 15:10:00,34.53,34.56,34.53,34.55,16350.0,30.6247,30.6513,30.6247,30.6424,16350.0
2017-08-09 15:15:00,34.54,34.55,34.54,34.55,29955.0,30.6336,30.6424,30.6336,30.6424,29955.0
2017-08-09 15:20:00,34.55,34.55,34.54,34.54,34660.0,30.6424,30.6424,30.6336,30.6336,34660.0
2017-08-09 15:25:00,34.55,34.56,34.54,34.56,41170.0,30.6424,30.6513,30.6336,30.6513,41170.0
2017-08-09 15:30:00,34.55,34.56,34.54,34.56,32905.0,30.6424,30.6513,30.6336,30.6513,32905.0
2017-08-09 15:35:00,34.55,34.58,34.55,34.58,37315.0,30.6424,30.669,30.6424,30.669,37315.0
2017-08-09 15:40:00,34.59,34.59,34.59,34.59,27290.0,30.6779,30.6779,30.6779,30.6779,27290.0
2017-08-09 15:45:00,34.59,34.6,34.59,34.6,44610.0,30.6779,30.6868,30.6779,30.6868,44610.0
2017-08-09 15:50:00,34.61,34.63,34.6,34.61,75925.0,30.6957,30.7134,30.6868,30.6957,75925.0
2017-08-09 15:55:00,34.61,34.63,34.61,34.62,153745.0,30.6957,30.7134,30.6957,30.7045,153745.0
2017-08-10 09:30:00,34.5,34.5,34.43,34.48,112810.0,30.5981,30.5981,30.536,30.5804,112810.0
2017-08-10 09:35:00,34.47,34.51,34.46,34.48,42015.0,30.5715,30.607,30.5626,30.5804,42015.0
2017-08-10 09:40:00,34.46,34.47,34.42,34.46,40760.0,30.5626,30.5715,30.5271,30.5626,40760.0
2017-08-10 09:45:00,34.46,34.47,34.43,34.46,35585.0,30.5626,30.5715,30.536,30.5626,35585.0
2017-08-10 09:50:00,34.46,34.49,34.46,34.48,23295.0,30.5626,30.5892,30.5626,30.5804,23295.0
2017-08-10 09:55:00,34.47,34.47,34.43,34.43,43750.0,30.5715,30.5715,30.536,30.536,43750.0
2017-08-10 10:00:00,34.43,34.43,34.37,34.38,117230.0,30.536,30.536,30.4828,30.4917,117230.0
2017-08-10 10:05:00,34.36,34.36,34.28,34.32,78110.0,30.4739,30.4739,30.403,30.4385,78110.0
2017-08-10 10:10:00,34.31,34.31,34.28,34.28,51435.0,30.4296,30.4296,30.403,30.403,51435.0
2017-08-10 10:15:00,34.28,34.29,34.22,34.28,191450.0,30.403,30.4118,30.3498,30.403,191450.0
2017-08-10 10:20:00,34.3,34.32,34.29,34.3,20370.0,30.4207,30.4385,30.4118,30.4207,20370.0
2017-08-10 10:25:00,34.3,34.32,34.26,34.32,77710.0,30.4207,30.4385,30.3852,30.4385,77710.0
2017-08-10 10:30:00,34.33,34.33,34.28,34.32,18520.0,30.4473,30.4473,30.403,30.4385,18520.0
2017-08-10 10:35:00,34.31,34.34,34.31,34.33,23260.0,30.4296,30.4562,30.4296,30.4473,23260.0
2017-08-10 10:40:00,34.35,34.35,34.31,34.33,142695.0,30.4651,30.4651,30.4296,30.4473,142695.0
2017-08-10 10:45:00,34.33,34.34,34.31,34.32,13250.0,30.4473,30.4562,30.4296,30.4385,13250.0
2017-08-10 10:50:00,34.32,34.32,34.29,34.3,34430.0,30.4385,30.4385,30.4118,30.4207,34430.0
2017-08-10 10:55:00,34.3,34.32,34.3,34.31,26345.0,30.4207,30.4385,30.4207,30.4296,26345.0
2017-08-10 11:00:00,34.3,34.31,34.28,34.29,26825.0,30.4207,30.4296,30.403,30.4118,26825.0
2017-08-10 11:05:00,34.3,34.33,34.29,34.32,19705.0,30.4207,30.4473,30.4118,30.4385,19705.0
2017-08-10 11:10:00,34.32,34.33,34.29,34.3,41165.0,30.4385,30.4473,30.4118,30.4207,41165.0
2017-08-10 11:15:00,34.3,34.3,34.25,34.26,13290.0,30.4207,30.4207,30.3764,30.3852,13290.0
2017-08-10 11:20:00,34.24,34.25,34.21,34.21,12675.0,30.3675,30.3764,30.3409,30.3409,12675.0
2017-08-10 11:25:00,34.22,34.25,34.22,34.25,28925.0,30.3498,30.3764,30.3498,30.3764,28925.0
2017-08-10 11:30:00,34.26,34.28,34.26,34.28,16565.0,30.3852,30.403,30.3852,30.403,16565.0
2017-08-10 11:35:00,34.29,34.3,34.27,34.29,33910.0,30.4118,30.4207,30.3941,30.4118,33910.0
2017-08-10 11:40:00,34.29,34.29,34.26,34.27,11930.0,30.4118,30.4118,30.3852,30.3941,11930.0
2017-08-10 11:45:00,34.27,34.27,34.26,34.26,11675.0,30.3941,30.3941,30.3852,30.3852,11675.0
2017-08-10 11:50:00,34.26,34.27,34.24,34.24,23335.0,30.3852,30.3941,30.3675,30.3675,23335.0
2017-08-10 11:55:00,34.25,34.26,34.24,34.24,8110.0,30.3764,30.3852,30.3675,30.3675,8110.0
2017-08-10 12:00:00,34.24,34.24,34.21,34.21,10850.0,30.3675,30.3675,30.3409,30.3409,10850.0
2017-08-10 12:05:00,34.21,34.24,34.2,34.24,8170.0,30.3409,30.3675,30.332,30.3675,8170.0
2017-08-10 12:10:00,34.24,34.24,34.23,34.23,146385.0,30.3675,30.3675,30.3586,30.3586,146385.0
2017-08-10 12:15:00,34.24,34.25,34.21,34.23,22420.0,30.3675,30.3764,30.3409,30.3586,22420.0
2017-08-10 12:20:00,34.21,34.22,34.2,34.2,18935.0,30.3409,30.3498,30.332,30.332,18935.0
2017-08-10 12:25:00,34.22,34.22,34.21,34.21,35460.0,30.3498,30.3498,30.3409,30.3409,35460.0
2017-08-10 12:30:00,34.22,34.22,34.18,34.18,32125.0,30.3498,30.3498,30.3143,30.3143,32125.0
2017-08-10 12:35:00,34.18,34.18,34.16,34.17,61705.0,30.3143,30.3143,30.2965,30.3054,61705.0
2017-08-10 12:40:00,34.17,34.17,34.16,34.16,34320.0,30.3054,30.3054,30.2965,30.2965,34320.0
2017-08-10 12:45:00,34.17,34.2,34.17,34.19,22230.0,30.3054,30.332,30.3054,30.3232,22230.0
2017-08-10 12:50:00,34.17,34.19,34.17,34.18,17755.0,30.3054,30.3232,30.3054,30.3143,17755.0
2017-08-10 12:55:00,34.18,34.2,34.17,34.2,35040.0,30.3143,30.332,30.3054,30.332,35040.0
2017-08-10 13:00:00,34.21,34.25,34.21,34.25,53345.0,30.3409,30.3764,30.3409,30.3764,53345.0
2017-08-10 13:05:00,34.25,34.25,34.23,34.23,23670.0,30.3764,30.3764,30.3586,30.3586,23670.0
2017-08-10 13:10:00,34.23,34.24,34.22,34.22,27675.0,30.3586,30.3675,30.3498,30.3498,27675.0
2017-08-10 13:15:00,34.22,34.22,34.21,34.22,8685.0,30.3498,30.3498,30.3409,30.3498,8685.0
2017-08-10 13:20:00,34.22,34.27,34.21,34.26,35485.0,30.3498,30.3941,30.3409,30.3852,35485.0
2017-08-10 13:25:00,34.25,34.27,34.24,34.27,41235.0,30.3764,30.3941,30.3675,30.3941,41235.0
2017-08-10 13:30:00,34.27,34.27,34.25,34.27,37345.0,30.3941,30.3941,30.3764,30.3941,37345.0
2017-08-10 13:35:00,34.26,34.26,34.25,34.25,26400.0,30.3852,30.3852,30.3764,30.3764,26400.0
2017-08-10 13:40:00,34.24,34.24,34.19,34.19,10965.0,30.3675,30.3675,30.3232,30.3232,10965.0
2017-08-10 13:45:00,34.19,34.2,34.19,34.19,18440.0,30.3232,30.332,30.3232,30.3232,18440.0
2017-08-10 13:50:00,34.18,34.19,34.18,34.18,17235.0,30.3143,30.3232,30.3143,30.3143,17235.0
2017-08-10 13:55:00,34.18,34.21,34.18,34.21,10495.0,30.3143,30.3409,30.3143,30.3409,10495.0
2017-08-10 14:00:00,34.21,34.22,34.19,34.19,10950.0,30.3409,30.3498,30.3232,30.3232,10950.0
2017-08-10 14:05:00,34.19,34.21,34.18,34.2,13870.0,30.3232,30.3409,30.3143,30.332,13870.0
2017-08-10 14:10:00,34.2,34.23,34.2,34.22,30695.0,30.332,30.3586,30.332,30.3498,30695.0
2017-08-10 14:15:00,34.23,34.28,34.23,34.28,41825.0,30.3586,30.403,30.3586,30.403,41825.0
2017-08-10 14:20:00,34.28,34.31,34.28,34.29,125630.0,30.403,30.4296,30.403,30.4118,125630.0
2017-08-10 14:25:00,34.28,34.29,34.25,34.27,91825.0,30.403,30.4118,30.3764,30.3941,91825.0
2017-08-10 14:30:00,34.27,34.32,34.27,34.31,71005.0,30.3941,30.4385,30.3941,30.4296,71005.0
2017-08-10 14:35:00,34.3,34.3,34.25,34.26,45790.0,30.4207,30.4207,30.3764,30.3852,45790.0
2017-08-10 14:40:00,34.26,34.27,34.25,34.26,76270.0,30.3852,30.3941,30.3764,30.3852,76270.0
2017-08-10 14:45:00,34.26,34.28,34.24,34.28,44535.0,30.3852,30.403,30.3675,30.403,44535.0
2017-08-10 14:50:00,34.28,34.28,34.26,34.27,33730.0,30.403,30.403,30.3852,30.3941,33730.0
2017-08-10 14:55:00,34.28,34.29,34.25,34.25,323195.0,30.403,30.4118,30.3764,30.3764,323195.0
2017-08-10 15:00:00,34.25,34.27,34.23,34.24,52370.0,30.3764,30.3941,30.3586,30.3675,52370.0
2017-08-10 15:05:00,34.23,34.23,34.21,34.22,18000.0,30.3586,30.3586,30.3409,30.3498,18000.0
2017-08-10 15:10:00,34.22,34.22,34.17,34.18,57180.0,30.3498,30.3498,30.3054,30.3143,57180.0
2017-08-10 15:15:00,34.17,34.17,34.13,34.15,94195.0,30.3054,30.3054,30.2699,30.2877,94195.0
2017-08-10 15:20:00,34.16,34.16,34.12,34.14,71410.0,30.2965,30.2965,30.2611,30.2788,71410.0
2017-08-10 15:25:00,34.14,34.15,34.13,34.15,68140.0,30.2788,30.2877,30.2699,30.2877,68140.0
2017-08-10 15:30:00,34.16,34.16,34.13,34.13,47965.0,30.2965,30.2965,30.2699,30.2699,47965.0
2017-08-10 15:35:00,34.14,34.14,34.11,34.11,55420.0,30.2788,30.2788,30.2522,30.2522,55420.0
2017-08-10 15:40:00,34.11,34.13,34.1,34.13,65340.0,30.2522,30.2699,30.2433,30.2699,65340.0
2017-08-10 15:45:00,34.11,34.11,34.07,34.07,72005.0,30.2522,30.2522,30.2167,30.2167,72005.0
2017-08-10 15:50:00,34.07,34.09,34.07,34.09,72045.0,30.2167,30.2345,30.2167,30.2345,72045.0
2017-08-10 15:55:00,34.09,34.1,34.06,34.06,150665.0,30.2345,30.2433,30.2079,30.2079,150665.0
2017-08-11 09:30:00,34.02,34.09,33.95,34.09,227255.0,30.1724,30.2345,30.1103,30.2345,227255.0
2017-08-11 09:35:00,34.08,34.09,34.02,34.06,170550.0,30.2256,30.2345,30.1724,30.2079,170550.0
2017-08-11 09:40:00,34.06,34.1,34.06,34.08,52320.0,30.2079,30.2433,30.2079,30.2256,52320.0
2017-08-11 09:45:00,34.09,34.1,34.02,34.05,57530.0,30.2345,30.2433,30.1724,30.199,57530.0
2017-08-11 09:50:00,34.06,34.1,34.06,34.09,52165.0,30.2079,30.2433,30.2079,30.2345,52165.0
2017-08-11 09:55:00,34.09,34.1,34.05,34.06,36725.0,30.2345,30.2433,30.199,30.2079,36725.0
2017-08-11 10:00:00,34.06,34.09,34.05,34.08,81610.0,30.2079,30.2345,30.199,30.2256,81610.0
2017-08-11 10:05:00,34.09,34.13,34.09,34.12,22810.0,30.2345,30.2699,30.2345,30.2611,22810.0
2017-08-11 10:10:00,34.12,34.15,34.11,34.12,28165.0,30.2611,30.2877,30.2522,30.2611,28165.0
2017-08-11 10:15:00,34.12,34.12,34.08,34.08,79055.0,30.2611,30.2611,30.2256,30.2256,79055.0
2017-08-11 10:20:00,34.08,34.12,34.08,34.11,104195.0,30.2256,30.2611,30.2256,30.2522,104195.0
2017-08-11 10:25:00,34.11,34.13,34.1,34.1,16455.0,30.2522,30.2699,30.2433,30.2433,16455.0
2017-08-11 10:30:00,34.12,34.13,34.1,34.12,32870.0,30.2611,30.2699,30.2433,30.2611,32870.0
2017-08-11 10:35:00,34.13,34.14,34.11,34.12,7590.0,30.2699,30.2788,30.2522,30.2611,7590.0
2017-08-11 10:40:00,34.15,34.16,34.14,34.14,7960.0,30.2877,30.2965,30.2788,30.2788,7960.0
2017-08-11 10:45:00,34.15,34.16,34.14,34.15,11190.0,30.2877,30.2965,30.2788,30.2877,11190.0
2017-08-11 10:50:00,34.14,34.15,34.14,34.14,9730.0,30.2788,30.2877,30.2788,30.2788,9730.0
2017-08-11 10:55:00,34.14,34.16,34.14,34.14,45185.0,30.2788,30.2965,30.2788,30.2788,45185.0
2017-08-11 11:00:00,34.13,34.14,34.11,34.11,37455.0,30.2699,30.2788,30.2522,30.2522,37455.0
2017-08-11 11:05:00,34.12,34.13,34.12,34.12,15855.0,30.2611,30.2699,30.2611,30.2611,15855.0
2017-08-11 11:10:00,34.13,34.13,34.12,34.12,11335.0,30.2699,30.2699,30.2611,30.2611,11335.0
2017-08-11 11:15:00,34.12,34.13,34.08,34.08,23035.0,30.2611,30.2699,30.2256,30.2256,23035.0
2017-08-11 11:20:00,34.07,34.07,34.04,34.07,32900.0,30.2167,30.2167,30.1901,30.2167,32900.0
2017-08-11 11:25:00,34.07,34.08,34.04,34.04,24330.0,30.2167,30.2256,30.1901,30.1901,24330.0
2017-08-11 11:30:00,34.05,34.08,34.04,34.07,12330.0,30.199,30.2256,30.1901,30.2167,12330.0
2017-08-11 11:35:00,34.08,34.1,34.07,34.09,14425.0,30.2256,30.2433,30.2167,30.2345,14425.0
2017-08-11 11:40:00,34.09,34.09,34.08,34.09,12900.0,30.2345,30.2345,30.2256,30.2345,12900.0
2017-08-11 11:45:00,34.1,34.11,34.09,34.11,14835.0,30.2433,30.2522,30.2345,30.2522,14835.0
2017-08-11 11:50:00,34.11,34.11,34.09,34.1,6000.0,30.2522,30.2522,30.2345,30.2433,6000.0
2017-08-11 11:55:00,34.1,34.1,34.07,34.07,41910.0,30.2433,30.2433,30.2167,30.2167,41910.0
2017-08-11 12:00:00,34.07,34.09,34.06,34.06,27660.0,30.2167,30.2345,30.2079,30.2079,27660.0
2017-08-11 12:05:00,34.07,34.09,34.07,34.09,13925.0,30.2167,30.2345,30.2167,30.2345,13925.0
2017-08-11 12:10:00,34.09,34.11,34.09,34.1,21370.0,30.2345,30.2522,30.2345,30.2433,21370.0
2017-08-11 12:15:00,34.11,34.12,34.1,34.12,12530.0,30.2522,30.2611,30.2433,30.2611,12530.0
2017-08-11 12:20:00,34.11,34.12,34.1,34.11,24255.0,30.2522,30.2611,30.2433,30.2522,24255.0
2017-08-11 12:25:00,34.11,34.11,34.1,34.1,40735.0,30.2522,30.2522,30.2433,30.2433,40735.0
2017-08-11 12:30:00,34.11,34.12,34.1,34.11,28570.0,30.2522,30.2611,30.2433,30.2522,28570.0
2017-08-11 12:35:00,34.11,34.12,34.11,34.12,10085.0,30.2522,30.2611,30.2522,30.2611,10085.0
2017-08-11 12:40:00,34.12,34.12,34.11,34.12,13685.0,30.2611,30.2611,30.2522,30.2611,13685.0
2017-08-11 12:45:00,34.12,34.12,34.1,34.1,8315.0,30.2611,30.2611,30.2433,30.2433,8315.0
2017-08-11 12:50:00,34.11,34.11,34.1,34.1,20405.0,30.2522,30.2522,30.2433,30.2433,20405.0
2017-08-11 12:55:00,34.09,34.09,34.08,34.08,10315.0,30.2345,30.2345,30.2256,30.2256,10315.0
2017-08-11 13:00:00,34.09,34.11,34.08,34.11,33800.0,30.2345,30.2522,30.2256,30.2522,33800.0
2017-08-11 13:05:00,34.11,34.14,34.1,34.13,10495.0,30.2522,30.2788,30.2433,30.2699,10495.0
2017-08-11 13:10:00,34.13,34.13,34.12,34.13,13815.0,30.2699,30.2699,30.2611,30.2699,13815.0
2017-08-11 13:15:00,34.13,34.14,34.13,34.13,35460.0,30.2699,30.2788,30.2699,30.2699,35460.0
2017-08-11 13:20:00,34.13,34.13,34.1,34.1,29635.0,30.2699,30.2699,30.2433,30.2433,29635.0
2017-08-11 13:25:00,34.1,34.11,34.1,34.1,57465.0,30.2433,30.2522,30.2433,30.2433,57465.0
2017-08-11 13:30:00,34.11,34.13,34.11,34.12,23580.0,30.2522,30.2699,30.2522,30.2611,23580.0
2017-08-11 13:35:00,34.1,34.11,34.09,34.09,17575.0,30.2433,30.2522,30.2345,30.2345,17575.0
2017-08-11 13:40:00,34.1,34.1,34.08,34.1,29255.0,30.2433,30.2433,30.2256,30.2433,29255.0
2017-08-11 13:45:00,34.09,34.11,34.09,34.11,121670.0,30.2345,30.2522,30.2345,30.2522,121670.0
2017-08-11 13:50:00,34.11,34.12,34.1,34.11,54760.0,30.2522,30.2611,30.2433,30.2522,54760.0
2017-08-11 13:55:00,34.11,34.12,34.11,34.11,24665.0,30.2522,30.2611,30.2522,30.2522,24665.0
2017-08-11 14:00:00,34.11,34.12,34.11,34.11,40535.0,30.2522,30.2611,30.2522,30.2522,40535.0
2017-08-11 14:05:00,34.11,34.12,34.11,34.11,47495.0,30.2522,30.2611,30.2522,30.2522,47495.0
2017-08-11 14:10:00,34.11,34.12,34.11,34.11,15320.0,30.2522,30.2611,30.2522,30.2522,15320.0
2017-08-11 14:15:00,34.12,34.13,34.11,34.11,20230.0,30.2611,30.2699,30.2522,30.2522,20230.0
2017-08-11 14:20:00,34.12,34.12,34.11,34.12,63165.0,30.2611,30.2611,30.2522,30.2611,63165.0
2017-08-11 14:25:00,34.11,34.11,34.09,34.1,52375.0,30.2522,30.2522,30.2345,30.2433,52375.0
2017-08-11 14:30:00,34.1,34.11,34.08,34.08,65160.0,30.2433,30.2522,30.2256,30.2256,65160.0
2017-08-11 14:35:00,34.06,34.07,34.05,34.07,52615.0,30.2079,30.2167,30.199,30.2167,52615.0
2017-08-11 14:40:00,34.07,34.1,34.07,34.09,56070.0,30.2167,30.2433,30.2167,30.2345,56070.0
2017-08-11 14:45:00,34.1,34.1,34.08,34.08,14215.0,30.2433,30.2433,30.2256,30.2256,14215.0
2017-08-11 14:50:00,34.09,34.1,34.07,34.07,18245.0,30.2345,30.2433,30.2167,30.2167,18245.0
2017-08-11 14:55:00,34.08,34.1,34.07,34.07,37185.0,30.2256,30.2433,30.2167,30.2167,37185.0
2017-08-11 15:00:00,34.08,34.11,34.08,34.11,60045.0,30.2256,30.2522,30.2256,30.2522,60045.0
2017-08-11 15:05:00,34.11,34.12,34.1,34.11,15585.0,30.2522,30.2611,30.2433,30.2522,15585.0
2017-08-11 15:10:00,34.11,34.12,34.1,34.11,35120.0,30.2522,30.2611,30.2433,30.2522,35120.0
2017-08-11 15:15:00,34.09,34.1,34.07,34.07,18905.0,30.2345,30.2433,30.2167,30.2167,18905.0
2017-08-11 15:20:00,34.08,34.1,34.08,34.1,51635.0,30.2256,30.2433,30.2256,30.2433,51635.0
2017-08-11 15:25:00,34.11,34.13,34.1,34.12,24265.0,30.2522,30.2699,30.2433,30.2611,24265.0
2017-08-11 15:30:00,34.12,34.13,34.12,34.13,27785.0,30.2611,30.2699,30.2611,30.2699,27785.0
2017-08-11 15:35:00,34.13,34.15,34.11,34.15,59080.0,30.2699,30.2877,30.2522,30.2877,59080.0
2017-08-11 15:40:00,34.15,34.16,34.14,34.16,19750.0,30.2877,30.2965,30.2788,30.2965,19750.0
2017-08-11 15:45:00,34.16,34.18,34.16,34.17,32710.0,30.2965,30.3143,30.2965,30.3054,32710.0
2017-08-11 15:50:00,34.16,34.16,34.14,34.14,79855.0,30.2965,30.2965,30.2788,30.2788,79855.0
2017-08-11 15:55:00,34.14,34.14,34.12,34.13,175255.0,30.2788,30.2788,30.2611,30.2699,175255.0
2017-08-14 09:30:00,34.33,34.4,34.29,34.38,319645.0,30.4473,30.5094,30.4118,30.4917,319645.0
2017-08-14 09:35:00,34.4,34.42,34.37,34.42,60270.0,30.5094,30.5271,30.4828,30.5271,60270.0
2017-08-14 09:40:00,34.43,34.45,34.43,34.44,23640.0,30.536,30.5538,30.536,30.5449,23640.0
2017-08-14 09:45:00,34.44,34.47,34.44,34.47,32205.0,30.5449,30.5715,30.5449,30.5715,32205.0
2017-08-14 09:50:00,34.47,34.48,34.42,34.45,51230.0,30.5715,30.5804,30.5271,30.5538,51230.0
2017-08-14 09:55:00,34.46,34.47,34.45,34.45,72295.0,30.5626,30.5715,30.5538,30.5538,72295.0
2017-08-14 10:00:00,34.47,34.48,34.45,34.47,94700.0,30.5715,30.5804,30.5538,30.5715,94700.0
2017-08-14 10:05:00,34.47,34.47,34.43,34.43,15360.0,30.5715,30.5715,30.536,30.536,15360.0
2017-08-14 10:10:00,34.43,34.44,34.42,34.42,22510.0,30.536,30.5449,30.5271,30.5271,22510.0
2017-08-14 10:15:00,34.42,34.44,34.42,34.44,41105.0,30.5271,30.5449,30.5271,30.5449,41105.0
2017-08-14 10:20:00,34.44,34.46,34.43,34.45,48295.0,30.5449,30.5626,30.536,30.5538,48295.0
2017-08-14 10:25:00,34.45,34.45,34.43,34.43,34715.0,30.5538,30.5538,30.536,30.536,34715.0
2017-08-14 10:30:00,34.44,34.48,34.44,34.48,17735.0,30.5449,30.5804,30.5449,30.5804,17735.0
2017-08-14 10:35:00,34.49,34.49,34.46,34.48,9620.0,30.5892,30.5892,30.5626,30.5804,9620.0
2017-08-14 10:40:00,34.48,34.5,34.48,34.5,28265.0,30.5804,30.5981,30.5804,30.5981,28265.0
2017-08-14 10:45:00,34.5,34.52,34.49,34.51,24590.0,30.5981,30.6158,30.5892,30.607,24590.0
2017-08-14 10:50:00,34.52,34.53,34.51,34.52,29585.0,30.6158,30.6247,30.607,30.6158,29585.0
2017-08-14 10:55:00,34.52,34.52,34.5,34.51,60605.0,30.6158,30.6158,30.5981,30.607,60605.0
2017-08-14 11:00:00,34.51,34.51,34.49,34.49,23750.0,30.607,30.607,30.5892,30.5892,23750.0
2017-08-14 11:05:00,34.49,34.52,34.49,34.52,17515.0,30.5892,30.6158,30.5892,30.6158,17515.0
2017-08-14 11:10:00,34.52,34.53,34.5,34.51,13305.0,30.6158,30.6247,30.5981,30.607,13305.0
2017-08-14 11:15:00,34.5,34.5,34.48,34.49,19270.0,30.5981,30.5981,30.5804,30.5892,19270.0
2017-08-14 11:20:00,34.49,34.52,34.49,34.52,30630.0,30.5892,30.6158,30.5892,30.6158,30630.0
2017-08-14 11:25:00,34.52,34.55,34.52,34.55,14640.0,30.6158,30.6424,30.6158,30.6424,14640.0
2017-08-14 11:30:00,34.56,34.56,34.55,34.55,19995.0,30.6513,30.6513,30.6424,30.6424,19995.0
2017-08-14 11:35:00,34.55,34.55,34.54,34.55,39030.0,30.6424,30.6424,30.6336,30.6424,39030.0
2017-08-14 11:40:00,34.55,34.55,34.54,34.55,12380.0,30.6424,30.6424,30.6336,30.6424,12380.0
2017-08-14 11:45:00,34.55,34.59,34.55,34.58,28100.0,30.6424,30.6779,30.6424,30.669,28100.0
2017-08-14 11:50:00,34.58,34.58,34.56,34.57,43870.0,30.669,30.669,30.6513,30.6602,43870.0
2017-08-14 11:55:00,34.57,34.57,34.56,34.57,12095.0,30.6602,30.6602,30.6513,30.6602,12095.0
2017-08-14 12:00:00,34.58,34.6,34.57,34.6,47760.0,30.669,30.6868,30.6602,30.6868,47760.0
2017-08-14 12:05:00,34.6,34.6,34.58,34.58,19290.0,30.6868,30.6868,30.669,30.669,19290.0
2017-08-14 12:10:00,34.57,34.58,34.57,34.57,43945.0,30.6602,30.669,30.6602,30.6602,43945.0
2017-08-14 12:15:00,34.57,34.57,34.54,34.55,21800.0,30.6602,30.6602,30.6336,30.6424,21800.0
2017-08-14 12:20:00,34.55,34.56,34.55,34.55,28265.0,30.6424,30.6513,30.6424,30.6424,28265.0
2017-08-14 12:25:00,34.56,34.56,34.54,34.54,7575.0,30.6513,30.6513,30.6336,30.6336,7575.0
2017-08-14 12:30:00,34.53,34.54,34.53,34.54,28415.0,30.6247,30.6336,30.6247,30.6336,28415.0
2017-08-14 12:35:00,34.53,34.53,34.52,34.53,38500.0,30.6247,30.6247,30.6158,30.6247,38500.0
2017-08-14 12:40:00,34.53,34.54,34.52,34.54,20565.0,30.6247,30.6336,30.6158,30.6336,20565.0
2017-08-14 12:45:00,34.54,34.55,34.52,34.55,8635.0,30.6336,30.6424,30.6158,30.6424,8635.0
2017-08-14 12:50:00,34.55,34.55,34.54,34.54,14875.0,30.6424,30.6424,30.6336,30.6336,14875.0
2017-08-14 12:55:00,34.54,34.54,34.52,34.53,36735.0,30.6336,30.6336,30.6158,30.6247,36735.0
2017-08-14 13:00:00,34.53,34.53,34.52,34.53,20800.0,30.6247,30.6247,30.6158,30.6247,20800.0
2017-08-14 13:05:00,34.52,34.54,34.52,34.53,21095.0,30.6158,30.6336,30.6158,30.6247,21095.0
2017-08-14 13:10:00,34.54,34.54,34.52,34.52,14420.0,30.6336,30.6336,30.6158,30.6158,14420.0
2017-08-14 13:15:00,34.53,34.54,34.51,34.52,27165.0,30.6247,30.6336,30.607,30.6158,27165.0
2017-08-14 13:20:00,34.51,34.51,34.5,34.51,21260.0,30.607,30.607,30.5981,30.607,21260.0
2017-08-14 13:25:00,34.51,34.51,34.51,34.51,16000.0,30.607,30.607,30.607,30.607,16000.0
2017-08-14 13:30:00,34.51,34.52,34.51,34.51,11600.0,30.607,30.6158,30.607,30.607,11600.0
2017-08-14 13:35:00,34.51,34.53,34.5,34.52,40525.0,30.607,30.6247,30.5981,30.6158,40525.0
2017-08-14 13:40:00,34.51,34.51,34.5,34.5,34130.0,30.607,30.607,30.5981,30.5981,34130.0
2017-08-14 13:45:00,34.5,34.52,34.5,34.51,9715.0,30.5981,30.6158,30.5981,30.607,9715.0
2017-08-14 13:50:00,34.51,34.52,34.51,34.52,7425.0,30.607,30.6158,30.607,30.6158,7425.0
2017-08-14 13:55:00,34.53,34.54,34.53,34.53,5325.0,30.6247,30.6336,30.6247,30.6247,5325.0
2017-08-14 14:00:00,34.54,34.54,34.53,34.54,12420.0,30.6336,30.6336,30.6247,30.6336,12420.0
2017-08-14 14:05:00,34.54,34.55,34.54,34.54,36460.0,30.6336,30.6424,30.6336,30.6336,36460.0
2017-08-14 14:10:00,34.54,34.54,34.53,34.53,44975.0,30.6336,30.6336,30.6247,30.6247,44975.0
2017-08-14 14:15:00,34.53,34.53,34.52,34.53,58115.0,30.6247,30.6247,30.6158,30.6247,58115.0
2017-08-14 14:20:00,34.53,34.55,34.53,34.54,12790.0,30.6247,30.6424,30.6247,30.6336,12790.0
2017-08-14 14:25:00,34.53,34.54,34.53,34.53,18825.0,30.6247,30.6336,30.6247,30.6247,18825.0
2017-08-14 14:30:00,34.54,34.55,34.53,34.53,15100.0,30.6336,30.6424,30.6247,30.6247,15100.0
2017-08-14 14:35:00,34.53,34.54,34.53,34.54,27555.0,30.6247,30.6336,30.6247,30.6336,27555.0
2017-08-14 14:40:00,34.54,34.54,34.53,34.53,9620.0,30.6336,30.6336,30.6247,30.6247,9620.0
2017-08-14 14:45:00,34.53,34.53,34.5,34.5,93235.0,30.6247,30.6247,30.5981,30.5981,93235.0
2017-08-14 14:50:00,34.49,34.5,34.49,34.5,10110.0,30.5892,30.5981,30.5892,30.5981,10110.0
2017-08-14 14:55:00,34.5,34.51,34.5,34.5,30475.0,30.5981,30.607,30.5981,30.5981,30475.0
2017-08-14 15:00:00,34.5,34.52,34.49,34.49,11215.0,30.5981,30.6158,30.5892,30.5892,11215.0
2017-08-14 15:05:00,34.5,34.51,34.5,34.51,48260.0,30.5981,30.607,30.5981,30.607,48260.0
2017-08-14 15:10:00,34.51,34.52,34.51,34.52,25970.0,30.607,30.6158,30.607,30.6158,25970.0
2017-08-14 15:15:00,34.53,34.54,34.53,34.54,40505.0,30.6247,30.6336,30.6247,30.6336,40505.0
2017-08-14 15:20:00,34.54,34.54,34.53,34.54,44945.0,30.6336,30.6336,30.6247,30.6336,44945.0
2017-08-14 15:25:00,34.54,34.56,34.53,34.55,36380.0,30.6336,30.6513,30.6247,30.6424,36380.0
2017-08-14 15:30:00,34.56,34.56,34.55,34.55,30670.0,30.6513,30.6513,30.6424,30.6424,30670.0
2017-08-14 15:35:00,34.54,34.55,34.52,34.52,27550.0,30.6336,30.6424,30.6158,30.6158,27550.0
2017-08-14 15:40:00,34.52,34.52,34.51,34.51,28330.0,30.6158,30.6158,30.607,30.607,28330.0
2017-08-14 15:45:00,34.52,34.55,34.51,34.54,69030.0,30.6158,30.6424,30.607,30.6336,69030.0
2017-08-14 15:50:00,34.54,34.56,34.54,34.55,95535.0,30.6336,30.6513,30.6336,30.6424,95535.0
2017-08-14 15:55:00,34.55,34.57,34.53,34.53,197845.0,30.6424,30.6602,30.6247,30.6247,197845.0
2017-08-15 09:30:00,34.57,34.57,34.47,34.5,163440.0,30.6602,30.6602,30.5715,30.5981,163440.0
2017-08-15 09:35:00,34.49,34.51,34.46,34.51,45960.0,30.5892,30.607,30.5626,30.607,45960.0
2017-08-15 09:40:00,34.52,34.52,34.45,34.46,24810.0,30.6158,30.6158,30.5538,30.5626,24810.0
2017-08-15 09:45:00,34.46,34.46,34.41,34.43,78340.0,30.5626,30.5626,30.5183,30.536,78340.0
2017-08-15 09:50:00,34.43,34.43,34.42,34.43,41025.0,30.536,30.536,30.5271,30.536,41025.0
2017-08-15 09:55:00,34.44,34.47,34.44,34.47,11365.0,30.5449,30.5715,30.5449,30.5715,11365.0
2017-08-15 10:00:00,34.46,34.47,34.44,34.44,37530.0,30.5626,30.5715,30.5449,30.5449,37530.0
2017-08-15 10:05:00,34.44,34.45,34.43,34.44,20105.0,30.5449,30.5538,30.536,30.5449,20105.0
2017-08-15 10:10:00,34.42,34.43,34.41,34.42,30150.0,30.5271,30.536,30.5183,30.5271,30150.0
2017-08-15 10:15:00,34.43,34.45,34.41,34.45,19205.0,30.536,30.5538,30.5183,30.5538,19205.0
2017-08-15 10:20:00,34.45,34.46,34.41,34.41,27710.0,30.5538,30.5626,30.5183,30.5183,27710.0
2017-08-15 10:25:00,34.43,34.45,34.43,34.43,27040.0,30.536,30.5538,30.536,30.536,27040.0
2017-08-15 10:30:00,34.43,34.43,34.38,34.39,46380.0,30.536,30.536,30.4917,30.5005,46380.0
2017-08-15 10:35:00,34.4,34.41,34.38,34.41,37860.0,30.5094,30.5183,30.4917,30.5183,37860.0
2017-08-15 10:40:00,34.41,34.42,34.4,34.42,44690.0,30.5183,30.5271,30.5094,30.5271,44690.0
2017-08-15 10:45:00,34.42,34.43,34.41,34.42,14505.0,30.5271,30.536,30.5183,30.5271,14505.0
2017-08-15 10:50:00,34.42,34.43,34.42,34.42,7825.0,30.5271,30.536,30.5271,30.5271,7825.0
2017-08-15 10:55:00,34.43,34.44,34.41,34.41,13705.0,30.536,30.5449,30.5183,30.5183,13705.0
2017-08-15 11:00:00,34.41,34.44,34.41,34.44,28945.0,30.5183,30.5449,30.5183,30.5449,28945.0
2017-08-15 11:05:00,34.43,34.44,34.42,34.43,32510.0,30.536,30.5449,30.5271,30.536,32510.0
2017-08-15 11:10:00,34.43,34.43,34.42,34.43,12890.0,30.536,30.536,30.5271,30.536,12890.0
2017-08-15 11:15:00,34.43,34.43,34.42,34.43,30985.0,30.536,30.536,30.5271,30.536,30985.0
2017-08-15 11:20:00,34.42,34.44,34.42,34.42,25375.0,30.5271,30.5449,30.5271,30.5271,25375.0
2017-08-15 11:25:00,34.41,34.42,34.41,34.41,28195.0,30.5183,30.5271,30.5183,30.5183,28195.0
2017-08-15 11:30:00,34.42,34.43,34.42,34.43,22490.0,30.5271,30.536,30.5271,30.536,22490.0
2017-08-15 11:35:00,34.43,34.43,34.42,34.42,12815.0,30.536,30.536,30.5271,30.5271,12815.0
2017-08-15 11:40:00,34.43,34.43,34.39,34.4,30375.0,30.536,30.536,30.5005,30.5094,30375.0
2017-08-15 11:45:00,34.39,34.39,34.38,34.39,25660.0,30.5005,30.5005,30.4917,30.5005,25660.0
2017-08-15 11:50:00,34.38,34.38,34.36,34.37,20755.0,30.4917,30.4917,30.4739,30.4828,20755.0
2017-08-15 11:55:00,34.36,34.38,34.36,34.38,21380.0,30.4739,30.4917,30.4739,30.4917,21380.0
2017-08-15 12:00:00,34.38,34.38,34.37,34.38,13060.0,30.4917,30.4917,30.4828,30.4917,13060.0
2017-08-15 12:05:00,34.38,34.38,34.37,34.38,22185.0,30.4917,30.4917,30.4828,30.4917,22185.0
2017-08-15 12:10:00,34.38,34.39,34.38,34.39,21900.0,30.4917,30.5005,30.4917,30.5005,21900.0
2017-08-15 12:15:00,34.39,34.41,34.39,34.41,14585.0,30.5005,30.5183,30.5005,30.5183,14585.0
2017-08-15 12:20:00,34.41,34.41,34.39,34.39,18765.0,30.5183,30.5183,30.5005,30.5005,18765.0
2017-08-15 12:25:00,34.39,34.4,34.38,34.39,9385.0,30.5005,30.5094,30.4917,30.5005,9385.0
2017-08-15 12:30:00,34.38,34.39,34.38,34.39,20755.0,30.4917,30.5005,30.4917,30.5005,20755.0
2017-08-15 12:35:00,34.39,34.39,34.38,34.39,13465.0,30.5005,30.5005,30.4917,30.5005,13465.0
2017-08-15 12:40:00,34.38,34.4,34.38,34.4,13775.0,30.4917,30.5094,30.4917,30.5094,13775.0
2017-08-15 12:45:00,34.39,34.4,34.39,34.4,16225.0,30.5005,30.5094,30.5005,30.5094,16225.0
2017-08-15 12:50:00,34.4,34.41,34.4,34.41,11025.0,30.5094,30.5183,30.5094,30.5183,11025.0
2017-08-15 12:55:00,34.4,34.4,34.38,34.39,13065.0,30.5094,30.5094,30.4917,30.5005,13065.0
2017-08-15 13:00:00,34.38,34.38,34.34,34.34,29190.0,30.4917,30.4917,30.4562,30.4562,29190.0
2017-08-15 13:05:00,34.34,34.36,34.34,34.36,23300.0,30.4562,30.4739,30.4562,30.4739,23300.0
2017-08-15 13:10:00,34.36,34.38,34.36,34.37,7990.0,30.4739,30.4917,30.4739,30.4828,7990.0
2017-08-15 13:15:00,34.37,34.38,34.37,34.38,3960.0,30.4828,30.4917,30.4828,30.4917,3960.0
2017-08-15 13:20:00,34.38,34.38,34.36,34.37,12655.0,30.4917,30.4917,30.4739,30.4828,12655.0
2017-08-15 13:25:00,34.36,34.37,34.36,34.36,334355.0,30.4739,30.4828,30.4739,30.4739,334355.0
2017-08-15 13:30:00,34.38,34.38,34.37,34.37,12010.0,30.4917,30.4917,30.4828,30.4828,12010.0
2017-08-15 13:35:00,34.37,34.38,34.37,34.37,41680.0,30.4828,30.4917,30.4828,30.4828,41680.0
2017-08-15 13:40:00,34.38,34.38,34.35,34.36,10480.0,30.4917,30.4917,30.4651,30.4739,10480.0
2017-08-15 13:45:00,34.35,34.36,34.35,34.36,15415.0,30.4651,30.4739,30.4651,30.4739,15415.0
2017-08-15 13:50:00,34.36,34.37,34.36,34.36,39775.0,30.4739,30.4828,30.4739,30.4739,39775.0
2017-08-15 13:55:00,34.35,34.36,34.35,34.35,18115.0,30.4651,30.4739,30.4651,30.4651,18115.0
2017-08-15 14:00:00,34.35,34.36,34.34,34.36,12380.0,30.4651,30.4739,30.4562,30.4739,12380.0
2017-08-15 14:05:00,34.36,34.36,34.36,34.36,14875.0,30.4739,30.4739,30.4739,30.4739,14875.0
2017-08-15 14:10:00,34.37,34.38,34.36,34.36,22355.0,30.4828,30.4917,30.4739,30.4739,22355.0
2017-08-15 14:15:00,34.35,34.36,34.34,34.35,23640.0,30.4651,30.4739,30.4562,30.4651,23640.0
2017-08-15 14:20:00,34.36,34.37,34.35,34.36,20425.0,30.4739,30.4828,30.4651,30.4739,20425.0
2017-08-15 14:25:00,34.36,34.38,34.36,34.38,35845.0,30.4739,30.4917,30.4739,30.4917,35845.0
2017-08-15 14:30:00,34.38,34.38,34.37,34.38,29400.0,30.4917,30.4917,30.4828,30.4917,29400.0
2017-08-15 14:35:00,34.37,34.38,34.37,34.37,4420.0,30.4828,30.4917,30.4828,30.4828,4420.0
2017-08-15 14:40:00,34.37,34.38,34.35,34.36,23395.0,30.4828,30.4917,30.4651,30.4739,23395.0
2017-08-15 14:45:00,34.36,34.36,34.34,34.36,16655.0,30.4739,30.4739,30.4562,30.4739,16655.0
2017-08-15 14:50:00,34.35,34.36,34.35,34.36,14210.0,30.4651,30.4739,30.4651,30.4739,14210.0
2017-08-15 14:55:00,34.36,34.37,34.35,34.36,73975.0,30.4739,30.4828,30.4651,30.4739,73975.0
2017-08-15 15:00:00,34.36,34.37,34.36,34.37,40675.0,30.4739,30.4828,30.4739,30.4828,40675.0
2017-08-15 15:05:00,34.37,34.37,34.37,34.37,23010.0,30.4828,30.4828,30.4828,30.4828,23010.0
2017-08-15 15:10:00,34.37,34.38,34.36,34.38,43060.0,30.4828,30.4917,30.4739,30.4917,43060.0
2017-08-15 15:15:00,34.39,34.4,34.39,34.39,78260.0,30.5005,30.5094,30.5005,30.5005,78260.0
2017-08-15 15:20:00,34.39,34.4,34.39,34.4,58415.0,30.5005,30.5094,30.5005,30.5094,58415.0
2017-08-15 15:25:00,34.41,34.42,34.4,34.4,62755.0,30.5183,30.5271,30.5094,30.5094,62755.0
2017-08-15 15:30:00,34.4,34.4,34.39,34.4,40870.0,30.5094,30.5094,30.5005,30.5094,40870.0
2017-08-15 15:35:00,34.39,34.4,34.39,34.4,32340.0,30.5005,30.5094,30.5005,30.5094,32340.0
2017-08-15 15:40:00,34.4,34.41,34.39,34.4,25200.0,30.5094,30.5183,30.5005,30.5094,25200.0
2017-08-15 15:45:00,34.41,34.41,34.4,34.41,68210.0,30.5183,30.5183,30.5094,30.5183,68210.0
2017-08-15 15:50:00,34.4,34.4,34.37,34.37,19955.0,30.5094,30.5094,30.4828,30.4828,19955.0
2017-08-15 15:55:00,34.37,34.38,34.35,34.35,123075.0,30.4828,30.4917,30.4651,30.4651,123075.0
2017-08-16 09:30:00,34.43,34.5,34.39,34.5,128290.0,30.536,30.5981,30.5005,30.5981,128290.0
2017-08-16 09:35:00,34.5,34.5,34.47,34.49,227670.0,30.5981,30.5981,30.5715,30.5892,227670.0
2017-08-16 09:40:00,34.48,34.49,34.46,34.49,31375.0,30.5804,30.5892,30.5626,30.5892,31375.0
2017-08-16 09:45:00,34.5,34.51,34.48,34.49,26720.0,30.5981,30.607,30.5804,30.5892,26720.0
2017-08-16 09:50:00,34.49,34.51,34.48,34.49,15485.0,30.5892,30.607,30.5804,30.5892,15485.0
2017-08-16 09:55:00,34.49,34.51,34.48,34.51,64070.0,30.5892,30.607,30.5804,30.607,64070.0
2017-08-16 10:00:00,34.51,34.52,34.5,34.51,1219375.0,30.607,30.6158,30.5981,30.607,1219375.0
2017-08-16 10:05:00,34.52,34.54,34.52,34.53,28970.0,30.6158,30.6336,30.6158,30.6247,28970.0
2017-08-16 10:10:00,34.52,34.53,34.51,34.53,20325.0,30.6158,30.6247,30.607,30.6247,20325.0
2017-08-16 10:15:00,34.53,34.53,34.52,34.52,16475.0,30.6247,30.6247,30.6158,30.6158,16475.0
2017-08-16 10:20:00,34.52,34.54,34.52,34.54,27930.0,30.6158,30.6336,30.6158,30.6336,27930.0
2017-08-16 10:25:00,34.53,34.54,34.53,34.54,10000.0,30.6247,30.6336,30.6247,30.6336,10000.0
2017-08-16 10:30:00,34.54,34.54,34.52,34.52,24415.0,30.6336,30.6336,30.6158,30.6158,24415.0
2017-08-16 10:35:00,34.52,34.54,34.51,34.54,40735.0,30.6158,30.6336,30.607,30.6336,40735.0
2017-08-16 10:40:00,34.54,34.54,34.53,34.54,42860.0,30.6336,30.6336,30.6247,30.6336,42860.0
2017-08-16 10:45:00,34.54,34.56,34.54,34.54,36630.0,30.6336,30.6513,30.6336,30.6336,36630.0
2017-08-16 10:50:00,34.53,34.53,34.52,34.53,20400.0,30.6247,30.6247,30.6158,30.6247,20400.0
2017-08-16 10:55:00,34.53,34.54,34.53,34.54,39970.0,30.6247,30.6336,30.6247,30.6336,39970.0
2017-08-16 11:00:00,34.53,34.54,34.52,34.53,10960.0,30.6247,30.6336,30.6158,30.6247,10960.0
2017-08-16 11:05:00,34.53,34.53,34.51,34.52,28075.0,30.6247,30.6247,30.607,30.6158,28075.0
2017-08-16 11:10:00,34.52,34.52,34.5,34.5,12195.0,30.6158,30.6158,30.5981,30.5981,12195.0
2017-08-16 11:15:00,34.51,34.51,34.49,34.5,31230.0,30.607,30.607,30.5892,30.5981,31230.0
2017-08-16 11:20:00,34.5,34.5,34.48,34.48,18660.0,30.5981,30.5981,30.5804,30.5804,18660.0
2017-08-16 11:25:00,34.48,34.49,34.48,34.49,18855.0,30.5804,30.5892,30.5804,30.5892,18855.0
2017-08-16 11:30:00,34.51,34.52,34.5,34.51,22420.0,30.607,30.6158,30.5981,30.607,22420.0
2017-08-16 11:35:00,34.51,34.52,34.5,34.51,48265.0,30.607,30.6158,30.5981,30.607,48265.0
2017-08-16 11:40:00,34.52,34.56,34.52,34.56,44255.0,30.6158,30.6513,30.6158,30.6513,44255.0
2017-08-16 11:45:00,34.56,34.57,34.55,34.55,20270.0,30.6513,30.6602,30.6424,30.6424,20270.0
2017-08-16 11:50:00,34.55,34.55,34.54,34.55,6055.0,30.6424,30.6424,30.6336,30.6424,6055.0
2017-08-16 11:55:00,34.54,34.55,34.54,34.55,31895.0,30.6336,30.6424,30.6336,30.6424,31895.0
2017-08-16 12:00:00,34.55,34.57,34.55,34.56,63400.0,30.6424,30.6602,30.6424,30.6513,63400.0
2017-08-16 12:05:00,34.57,34.57,34.56,34.57,8070.0,30.6602,30.6602,30.6513,30.6602,8070.0
2017-08-16 12:10:00,34.57,34.57,34.56,34.57,5500.0,30.6602,30.6602,30.6513,30.6602,5500.0
2017-08-16 12:15:00,34.57,34.57,34.56,34.57,37560.0,30.6602,30.6602,30.6513,30.6602,37560.0
2017-08-16 12:20:00,34.57,34.57,34.56,34.56,13160.0,30.6602,30.6602,30.6513,30.6513,13160.0
2017-08-16 12:25:00,34.57,34.57,34.56,34.56,2745.0,30.6602,30.6602,30.6513,30.6513,2745.0
2017-08-16 12:30:00,34.56,34.57,34.55,34.56,22345.0,30.6513,30.6602,30.6424,30.6513,22345.0
2017-08-16 12:35:00,34.56,34.56,34.56,34.56,11410.0,30.6513,30.6513,30.6513,30.6513,11410.0
2017-08-16 12:40:00,34.55,34.55,34.54,34.54,9805.0,30.6424,30.6424,30.6336,30.6336,9805.0
2017-08-16 12:45:00,34.54,34.56,34.54,34.55,25215.0,30.6336,30.6513,30.6336,30.6424,25215.0
2017-08-16 12:50:00,34.54,34.54,34.52,34.52,9925.0,30.6336,30.6336,30.6158,30.6158,9925.0
2017-08-16 12:55:00,34.51,34.52,34.5,34.51,23040.0,30.607,30.6158,30.5981,30.607,23040.0
2017-08-16 13:00:00,34.51,34.52,34.51,34.51,9125.0,30.607,30.6158,30.607,30.607,9125.0
2017-08-16 13:05:00,34.51,34.52,34.51,34.52,31205.0,30.607,30.6158,30.607,30.6158,31205.0
2017-08-16 13:10:00,34.5,34.5,34.46,34.47,51000.0,30.5981,30.5981,30.5626,30.5715,51000.0
2017-08-16 13:15:00,34.47,34.5,34.47,34.5,136070.0,30.5715,30.5981,30.5715,30.5981,136070.0
2017-08-16 13:20:00,34.5,34.52,34.49,34.51,184420.0,30.5981,30.6158,30.5892,30.607,184420.0
2017-08-16 13:25:00,34.51,34.51,34.47,34.49,23345.0,30.607,30.607,30.5715,30.5892,23345.0
2017-08-16 13:30:00,34.49,34.49,34.47,34.49,21895.0,30.5892,30.5892,30.5715,30.5892,21895.0
2017-08-16 13:35:00,34.5,34.5,34.49,34.49,24405.0,30.5981,30.5981,30.5892,30.5892,24405.0
2017-08-16 13:40:00,34.49,34.49,34.47,34.48,12950.0,30.5892,30.5892,30.5715,30.5804,12950.0
2017-08-16 13:45:00,34.48,34.49,34.47,34.48,42270.0,30.5804,30.5892,30.5715,30.5804,42270.0
2017-08-16 13:50:00,34.48,34.49,34.47,34.47,9985.0,30.5804,30.5892,30.5715,30.5715,9985.0
2017-08-16 13:55:00,34.46,34.5,34.46,34.49,22980.0,30.5626,30.5981,30.5626,30.5892,22980.0
2017-08-16 14:00:00,34.5,34.5,34.47,34.5,27380.0,30.5981,30.5981,30.5715,30.5981,27380.0
2017-08-16 14:05:00,34.5,34.52,34.49,34.5,14795.0,30.5981,30.6158,30.5892,30.5981,14795.0
2017-08-16 14:10:00,34.49,34.5,34.48,34.49,22385.0,30.5892,30.5981,30.5804,30.5892,22385.0
2017-08-16 14:15:00,34.49,34.49,34.44,34.44,84480.0,30.5892,30.5892,30.5449,30.5449,84480.0
2017-08-16 14:20:00,34.45,34.45,34.42,34.42,60985.0,30.5538,30.5538,30.5271,30.5271,60985.0
2017-08-16 14:25:00,34.43,34.44,34.43,34.44,10650.0,30.536,30.5449,30.536,30.5449,10650.0
2017-08-16 14:30:00,34.44,34.44,34.42,34.44,44890.0,30.5449,30.5449,30.5271,30.5449,44890.0
2017-08-16 14:35:00,34.44,34.46,34.44,34.44,64910.0,30.5449,30.5626,30.5449,30.5449,64910.0
2017-08-16 14:40:00,34.44,34.45,34.43,34.43,45500.0,30.5449,30.5538,30.536,30.536,45500.0
2017-08-16 14:45:00,34.44,34.46,34.43,34.46,68815.0,30.5449,30.5626,30.536,30.5626,68815.0
2017-08-16 14:50:00,34.45,34.46,34.45,34.46,25410.0,30.5538,30.5626,30.5538,30.5626,25410.0
2017-08-16 14:55:00,34.47,34.48,34.46,34.46,15185.0,30.5715,30.5804,30.5626,30.5626,15185.0
2017-08-16 15:00:00,34.46,34.48,34.46,34.46,23250.0,30.5626,30.5804,30.5626,30.5626,23250.0
2017-08-16 15:05:00,34.46,34.46,34.42,34.42,45750.0,30.5626,30.5626,30.5271,30.5271,45750.0
2017-08-16 15:10:00,34.42,34.43,34.41,34.42,12125.0,30.5271,30.536,30.5183,30.5271,12125.0
2017-08-16 15:15:00,34.42,34.42,34.41,34.41,18690.0,30.5271,30.5271,30.5183,30.5183,18690.0
2017-08-16 15:20:00,34.41,34.44,34.4,34.43,18190.0,30.5183,30.5449,30.5094,30.536,18190.0
2017-08-16 15:25:00,34.43,34.43,34.42,34.43,26005.0,30.536,30.536,30.5271,30.536,26005.0
2017-08-16 15:30:00,34.43,34.44,34.43,34.43,62740.0,30.536,30.5449,30.536,30.536,62740.0
2017-08-16 15:35:00,34.44,34.44,34.42,34.43,25025.0,30.5449,30.5449,30.5271,30.536,25025.0
2017-08-16 15:40:00,34.42,34.44,34.42,34.43,25640.0,30.5271,30.5449,30.5271,30.536,25640.0
2017-08-16 15:45:00,34.43,34.44,34.42,34.43,57415.0,30.536,30.5449,30.5271,30.536,57415.0
2017-08-16 15:50:00,34.43,34.44,34.42,34.43,32060.0,30.536,30.5449,30.5271,30.536,32060.0
2017-08-16 15:55:00,34.43,34.44,34.42,34.43,171250.0,30.536,30.5449,30.5271,30.536,171250.0
2017-08-17 09:30:00,34.34,34.36,34.29,34.35,333520.0,30.4562,30.4739,30.4118,30.4651,333520.0
2017-08-17 09:35:00,34.35,34.39,34.34,34.34,127395.0,30.4651,30.5005,30.4562,30.4562,127395.0
2017-08-17 09:40:00,34.34,34.42,34.34,34.42,32865.0,30.4562,30.5271,30.4562,30.5271,32865.0
2017-08-17 09:45:00,34.43,34.44,34.43,34.44,36340.0,30.536,30.5449,30.536,30.5449,36340.0
2017-08-17 09:50:00,34.44,34.44,34.43,34.44,15100.0,30.5449,30.5449,30.536,30.5449,15100.0
2017-08-17 09:55:00,34.44,34.44,34.35,34.36,116180.0,30.5449,30.5449,30.4651,30.4739,116180.0
2017-08-17 10:00:00,34.36,34.4,34.35,34.39,60645.0,30.4739,30.5094,30.4651,30.5005,60645.0
2017-08-17 10:05:00,34.39,34.41,34.38,34.38,39125.0,30.5005,30.5183,30.4917,30.4917,39125.0
2017-08-17 10:10:00,34.38,34.38,34.25,34.25,104815.0,30.4917,30.4917,30.3764,30.3764,104815.0
2017-08-17 10:15:00,34.25,34.26,34.21,34.21,50780.0,30.3764,30.3852,30.3409,30.3409,50780.0
2017-08-17 10:20:00,34.2,34.23,34.17,34.23,49415.0,30.332,30.3586,30.3054,30.3586,49415.0
2017-08-17 10:25:00,34.22,34.24,34.21,34.23,60445.0,30.3498,30.3675,30.3409,30.3586,60445.0
2017-08-17 10:30:00,34.25,34.33,34.25,34.32,142990.0,30.3764,30.4473,30.3764,30.4385,142990.0
2017-08-17 10:35:00,34.33,34.33,34.3,34.31,24755.0,30.4473,30.4473,30.4207,30.4296,24755.0
2017-08-17 10:40:00,34.31,34.31,34.26,34.27,19995.0,30.4296,30.4296,30.3852,30.3941,19995.0
2017-08-17 10:45:00,34.26,34.3,34.26,34.3,10490.0,30.3852,30.4207,30.3852,30.4207,10490.0
2017-08-17 10:50:00,34.3,34.34,34.28,34.34,37665.0,30.4207,30.4562,30.403,30.4562,37665.0
2017-08-17 10:55:00,34.35,34.36,34.33,34.33,29325.0,30.4651,30.4739,30.4473,30.4473,29325.0
2017-08-17 11:00:00,34.33,34.37,34.33,34.36,50285.0,30.4473,30.4828,30.4473,30.4739,50285.0
2017-08-17 11:05:00,34.38,34.41,34.37,34.41,24570.0,30.4917,30.5183,30.4828,30.5183,24570.0
2017-08-17 11:10:00,34.41,34.41,34.39,34.4,11665.0,30.5183,30.5183,30.5005,30.5094,11665.0
2017-08-17 11:15:00,34.41,34.41,34.37,34.39,38615.0,30.5183,30.5183,30.4828,30.5005,38615.0
2017-08-17 11:20:00,34.39,34.39,34.36,34.37,26525.0,30.5005,30.5005,30.4739,30.4828,26525.0
2017-08-17 11:25:00,34.37,34.38,34.35,34.35,55115.0,30.4828,30.4917,30.4651,30.4651,55115.0
2017-08-17 11:30:00,34.34,34.34,34.32,34.33,22615.0,30.4562,30.4562,30.4385,30.4473,22615.0
2017-08-17 11:35:00,34.34,34.35,34.33,34.34,36060.0,30.4562,30.4651,30.4473,30.4562,36060.0
2017-08-17 11:40:00,34.34,34.35,34.33,34.33,76775.0,30.4562,30.4651,30.4473,30.4473,76775.0
2017-08-17 11:45:00,34.33,34.33,34.29,34.3,15995.0,30.4473,30.4473,30.4118,30.4207,15995.0
2017-08-17 11:50:00,34.28,34.3,34.28,34.3,11155.0,30.403,30.4207,30.403,30.4207,11155.0
2017-08-17 11:55:00,34.29,34.3,34.29,34.29,8940.0,30.4118,30.4207,30.4118,30.4118,8940.0
2017-08-17 12:00:00,34.3,34.32,34.29,34.32,29175.0,30.4207,30.4385,30.4118,30.4385,29175.0
2017-08-17 12:05:00,34.3,34.3,34.26,34.26,33980.0,30.4207,30.4207,30.3852,30.3852,33980.0
2017-08-17 12:10:00,34.25,34.26,34.23,34.25,19130.0,30.3764,30.3852,30.3586,30.3764,19130.0
2017-08-17 12:15:00,34.22,34.23,34.21,34.23,24865.0,30.3498,30.3586,30.3409,30.3586,24865.0
2017-08-17 12:20:00,34.22,34.23,34.22,34.22,32455.0,30.3498,30.3586,30.3498,30.3498,32455.0
2017-08-17 12:25:00,34.24,34.24,34.21,34.23,34565.0,30.3675,30.3675,30.3409,30.3586,34565.0
2017-08-17 12:30:00,34.22,34.22,34.2,34.21,15925.0,30.3498,30.3498,30.332,30.3409,15925.0
2017-08-17 12:35:00,34.2,34.22,34.2,34.21,25180.0,30.332,30.3498,30.332,30.3409,25180.0
2017-08-17 12:40:00,34.21,34.21,34.19,34.19,6495.0,30.3409,30.3409,30.3232,30.3232,6495.0
2017-08-17 12:45:00,34.19,34.2,34.19,34.19,8675.0,30.3232,30.332,30.3232,30.3232,8675.0
2017-08-17 12:50:00,34.19,34.19,34.16,34.16,13055.0,30.3232,30.3232,30.2965,30.2965,13055.0
2017-08-17 12:55:00,34.15,34.16,34.13,34.15,96435.0,30.2877,30.2965,30.2699,30.2877,96435.0
2017-08-17 13:00:00,34.14,34.14,34.11,34.11,18985.0,30.2788,30.2788,30.2522,30.2522,18985.0
2017-08-17 13:05:00,34.12,34.14,34.11,34.12,35005.0,30.2611,30.2788,30.2522,30.2611,35005.0
2017-08-17 13:10:00,34.11,34.11,34.1,34.1,13900.0,30.2522,30.2522,30.2433,30.2433,13900.0
2017-08-17 13:15:00,34.09,34.12,34.08,34.11,32275.0,30.2345,30.2611,30.2256,30.2522,32275.0
2017-08-17 13:20:00,34.11,34.11,34.1,34.1,10145.0,30.2522,30.2522,30.2433,30.2433,10145.0
2017-08-17 13:25:00,34.1,34.12,34.09,34.11,45870.0,30.2433,30.2611,30.2345,30.2522,45870.0
2017-08-17 13:30:00,34.1,34.12,34.09,34.11,33570.0,30.2433,30.2611,30.2345,30.2522,33570.0
2017-08-17 13:35:00,34.11,34.14,34.11,34.13,5100.0,30.2522,30.2788,30.2522,30.2699,5100.0
2017-08-17 13:40:00,34.13,34.15,34.12,34.12,59235.0,30.2699,30.2877,30.2611,30.2611,59235.0
2017-08-17 13:45:00,34.12,34.12,34.11,34.11,23540.0,30.2611,30.2611,30.2522,30.2522,23540.0
2017-08-17 13:50:00,34.11,34.13,34.11,34.13,14860.0,30.2522,30.2699,30.2522,30.2699,14860.0
2017-08-17 13:55:00,34.13,34.13,34.11,34.13,33415.0,30.2699,30.2699,30.2522,30.2699,33415.0
2017-08-17 14:00:00,34.14,34.14,34.12,34.12,28055.0,30.2788,30.2788,30.2611,30.2611,28055.0
2017-08-17 14:05:00,34.11,34.12,34.1,34.11,50625.0,30.2522,30.2611,30.2433,30.2522,50625.0
2017-08-17 14:10:00,34.12,34.13,34.1,34.1,51220.0,30.2611,30.2699,30.2433,30.2433,51220.0
2017-08-17 14:15:00,34.1,34.1,34.06,34.07,42105.0,30.2433,30.2433,30.2079,30.2167,42105.0
2017-08-17 14:20:00,34.07,34.07,34.05,34.07,42695.0,30.2167,30.2167,30.199,30.2167,42695.0
2017-08-17 14:25:00,34.08,34.11,34.07,34.11,29055.0,30.2256,30.2522,30.2167,30.2522,29055.0
2017-08-17 14:30:00,34.1,34.12,34.09,34.09,47235.0,30.2433,30.2611,30.2345,30.2345,47235.0
2017-08-17 14:35:00,34.1,34.12,34.09,34.09,14765.0,30.2433,30.2611,30.2345,30.2345,14765.0
2017-08-17 14:40:00,34.08,34.08,34.07,34.07,81955.0,30.2256,30.2256,30.2167,30.2167,81955.0
2017-08-17 14:45:00,34.07,34.09,34.06,34.08,15485.0,30.2167,30.2345,30.2079,30.2256,15485.0
2017-08-17 14:50:00,34.08,34.08,34.06,34.08,31160.0,30.2256,30.2256,30.2079,30.2256,31160.0
2017-08-17 14:55:00,34.07,34.09,34.06,34.09,42680.0,30.2167,30.2345,30.2079,30.2345,42680.0
2017-08-17 15:00:00,34.08,34.08,34.04,34.06,57765.0,30.2256,30.2256,30.1901,30.2079,57765.0
2017-08-17 15:05:00,34.06,34.06,34.03,34.04,55620.0,30.2079,30.2079,30.1813,30.1901,55620.0
2017-08-17 15:10:00,34.04,34.04,34.02,34.02,13855.0,30.1901,30.1901,30.1724,30.1724,13855.0
2017-08-17 15:15:00,34.02,34.02,33.99,33.99,49685.0,30.1724,30.1724,30.1458,30.1458,49685.0
2017-08-17 15:20:00,33.99,34.01,33.97,33.98,32200.0,30.1458,30.1635,30.128,30.1369,32200.0
2017-08-17 15:25:00,33.98,33.99,33.97,33.98,56870.0,30.1369,30.1458,30.128,30.1369,56870.0
2017-08-17 15:30:00,33.98,34.01,33.97,33.99,148525.0,30.1369,30.1635,30.128,30.1458,148525.0
2017-08-17 15:35:00,33.99,34.0,33.96,33.97,60405.0,30.1458,30.1546,30.1192,30.128,60405.0
2017-08-17 15:40:00,33.97,33.98,33.94,33.96,45580.0,30.128,30.1369,30.1014,30.1192,45580.0
2017-08-17 15:45:00,33.95,33.96,33.92,33.93,73440.0,30.1103,30.1192,30.0837,30.0926,73440.0
2017-08-17 15:50:00,33.92,33.92,33.84,33.88,242080.0,30.0837,30.0837,30.0127,30.0482,242080.0
2017-08-17 15:55:00,33.88,33.88,33.84,33.84,197770.0,30.0482,30.0482,30.0127,30.0127,197770.0
2017-08-18 09:30:00,33.73,33.75,33.69,33.69,256045.0,29.9152,29.9329,29.8797,29.8797,256045.0
2017-08-18 09:35:00,33.7,33.73,33.66,33.67,189080.0,29.8886,29.9152,29.8531,29.862,189080.0
2017-08-18 09:40:00,33.68,33.71,33.68,33.7,16335.0,29.8708,29.8974,29.8708,29.8886,16335.0
2017-08-18 09:45:00,33.7,33.76,33.7,33.73,98080.0,29.8886,29.9418,29.8886,29.9152,98080.0
2017-08-18 09:50:00,33.73,33.75,33.69,33.69,146375.0,29.9152,29.9329,29.8797,29.8797,146375.0
2017-08-18 09:55:00,33.7,33.7,33.68,33.68,43380.0,29.8886,29.8886,29.8708,29.8708,43380.0
2017-08-18 10:00:00,33.69,33.75,33.68,33.75,25120.0,29.8797,29.9329,29.8708,29.9329,25120.0
2017-08-18 10:05:00,33.74,33.77,33.73,33.75,27120.0,29.9241,29.9507,29.9152,29.9329,27120.0
2017-08-18 10:10:00,33.74,33.75,33.71,33.73,40725.0,29.9241,29.9329,29.8974,29.9152,40725.0
2017-08-18 10:15:00,33.76,33.78,33.73,33.73,42165.0,29.9418,29.9595,29.9152,29.9152,42165.0
2017-08-18 10:20:00,33.74,33.76,33.73,33.73,33520.0,29.9241,29.9418,29.9152,29.9152,33520.0
2017-08-18 10:25:00,33.73,33.75,33.73,33.73,35560.0,29.9152,29.9329,29.9152,29.9152,35560.0
2017-08-18 10:30:00,33.73,33.73,33.7,33.72,16920.0,29.9152,29.9152,29.8886,29.9063,16920.0
2017-08-18 10:35:00,33.74,33.75,33.73,33.74,28625.0,29.9241,29.9329,29.9152,29.9241,28625.0
2017-08-18 10:40:00,33.75,33.78,33.75,33.77,17115.0,29.9329,29.9595,29.9329,29.9507,17115.0
2017-08-18 10:45:00,33.77,33.77,33.74,33.74,48420.0,29.9507,29.9507,29.9241,29.9241,48420.0
2017-08-18 10:50:00,33.74,33.76,33.74,33.75,20110.0,29.9241,29.9418,29.9241,29.9329,20110.0
2017-08-18 10:55:00,33.75,33.77,33.75,33.77,8185.0,29.9329,29.9507,29.9329,29.9507,8185.0
2017-08-18 11:00:00,33.78,33.78,33.75,33.78,25295.0,29.9595,29.9595,29.9329,29.9595,25295.0
2017-08-18 11:05:00,33.76,33.77,33.73,33.74,22120.0,29.9418,29.9507,29.9152,29.9241,22120.0
2017-08-18 11:10:00,33.74,33.75,33.73,33.74,30500.0,29.9241,29.9329,29.9152,29.9241,30500.0
2017-08-18 11:15:00,33.75,33.79,33.74,33.79,89180.0,29.9329,29.9684,29.9241,29.9684,89180.0
2017-08-18 11:20:00,33.78,33.8,33.77,33.78,48805.0,29.9595,29.9773,29.9507,29.9595,48805.0
2017-08-18 11:25:00,33.78,33.83,33.78,33.82,56015.0,29.9595,30.0039,29.9595,29.995,56015.0
2017-08-18 11:30:00,33.82,33.85,33.81,33.84,124800.0,29.995,30.0216,29.9861,30.0127,124800.0
2017-08-18 11:35:00,33.84,33.84,33.81,33.83,19055.0,30.0127,30.0127,29.9861,30.0039,19055.0
2017-08-18 11:40:00,33.83,33.84,33.81,33.83,33495.0,30.0039,30.0127,29.9861,30.0039,33495.0
2017-08-18 11:45:00,33.83,33.84,33.81,33.84,21005.0,30.0039,30.0127,29.9861,30.0127,21005.0
2017-08-18 11:50:00,33.85,33.88,33.84,33.87,20495.0,30.0216,30.0482,30.0127,30.0393,20495.0
2017-08-18 11:55:00,33.87,33.87,33.86,33.86,17120.0,30.0393,30.0393,30.0305,30.0305,17120.0
2017-08-18 12:00:00,33.87,33.88,33.83,33.83,32140.0,30.0393,30.0482,30.0039,30.0039,32140.0
2017-08-18 12:05:00,33.84,33.84,33.82,33.83,15065.0,30.0127,30.0127,29.995,30.0039,15065.0
2017-08-18 12:10:00,33.83,33.85,33.83,33.84,11235.0,30.0039,30.0216,30.0039,30.0127,11235.0
2017-08-18 12:15:00,33.85,33.86,33.83,33.85,32265.0,30.0216,30.0305,30.0039,30.0216,32265.0
2017-08-18 12:20:00,33.84,33.84,33.83,33.83,17740.0,30.0127,30.0127,30.0039,30.0039,17740.0
2017-08-18 12:25:00,33.83,33.87,33.83,33.87,13525.0,30.0039,30.0393,30.0039,30.0393,13525.0
2017-08-18 12:30:00,33.88,33.89,33.86,33.89,40805.0,30.0482,30.0571,30.0305,30.0571,40805.0
2017-08-18 12:35:00,33.88,33.88,33.86,33.88,16015.0,30.0482,30.0482,30.0305,30.0482,16015.0
2017-08-18 12:40:00,33.88,33.94,33.88,33.91,32985.0,30.0482,30.1014,30.0482,30.0748,32985.0
2017-08-18 12:45:00,33.89,33.93,33.88,33.93,34915.0,30.0571,30.0926,30.0482,30.0926,34915.0
2017-08-18 12:50:00,33.92,33.92,33.9,33.91,35520.0,30.0837,30.0837,30.066,30.0748,35520.0
2017-08-18 12:55:00,33.92,33.92,33.9,33.9,10075.0,30.0837,30.0837,30.066,30.066,10075.0
2017-08-18 13:00:00,33.9,33.91,33.88,33.88,24960.0,30.066,30.0748,30.0482,30.0482,24960.0
2017-08-18 13:05:00,33.88,33.89,33.88,33.89,16380.0,30.0482,30.0571,30.0482,30.0571,16380.0
2017-08-18 13:10:00,33.89,33.9,33.88,33.88,45365.0,30.0571,30.066,30.0482,30.0482,45365.0
2017-08-18 13:15:00,33.88,33.89,33.87,33.87,22270.0,30.0482,30.0571,30.0393,30.0393,22270.0
2017-08-18 13:20:00,33.86,33.86,33.84,33.85,10705.0,30.0305,30.0305,30.0127,30.0216,10705.0
2017-08-18 13:25:00,33.85,33.85,33.83,33.84,10880.0,30.0216,30.0216,30.0039,30.0127,10880.0
2017-08-18 13:30:00,33.84,33.86,33.84,33.85,10960.0,30.0127,30.0305,30.0127,30.0216,10960.0
2017-08-18 13:35:00,33.85,33.85,33.81,33.81,256740.0,30.0216,30.0216,29.9861,29.9861,256740.0
2017-08-18 13:40:00,33.82,33.82,33.81,33.82,17830.0,29.995,29.995,29.9861,29.995,17830.0
2017-08-18 13:45:00,33.82,33.84,33.81,33.83,30665.0,29.995,30.0127,29.9861,30.0039,30665.0
2017-08-18 13:50:00,33.83,33.84,33.83,33.84,37185.0,30.0039,30.0127,30.0039,30.0127,37185.0
2017-08-18 13:55:00,33.83,33.84,33.81,33.81,61180.0,30.0039,30.0127,29.9861,29.9861,61180.0
2017-08-18 14:00:00,33.81,33.83,33.81,33.83,41250.0,29.9861,30.0039,29.9861,30.0039,41250.0
2017-08-18 14:05:00,33.83,33.83,33.82,33.82,21915.0,30.0039,30.0039,29.995,29.995,21915.0
2017-08-18 14:10:00,33.83,33.84,33.82,33.83,39315.0,30.0039,30.0127,29.995,30.0039,39315.0
2017-08-18 14:15:00,33.83,33.83,33.82,33.83,21650.0,30.0039,30.0039,29.995,30.0039,21650.0
2017-08-18 14:20:00,33.83,33.83,33.82,33.83,74345.0,30.0039,30.0039,29.995,30.0039,74345.0
2017-08-18 14:25:00,33.85,33.86,33.85,33.86,5265.0,30.0216,30.0305,30.0216,30.0305,5265.0
2017-08-18 14:30:00,33.86,33.87,33.85,33.85,25925.0,30.0305,30.0393,30.0216,30.0216,25925.0
2017-08-18 14:35:00,33.85,33.86,33.84,33.84,30685.0,30.0216,30.0305,30.0127,30.0127,30685.0
2017-08-18 14:40:00,33.84,33.85,33.84,33.84,196155.0,30.0127,30.0216,30.0127,30.0127,196155.0
2017-08-18 14:45:00,33.84,33.85,33.83,33.84,26740.0,30.0127,30.0216,30.0039,30.0127,26740.0
2017-08-18 14:50:00,33.84,33.85,33.82,33.82,22980.0,30.0127,30.0216,29.995,29.995,22980.0
2017-08-18 14:55:00,33.82,33.83,33.82,33.82,50025.0,29.995,30.0039,29.995,29.995,50025.0
2017-08-18 15:00:00,33.82,33.84,33.82,33.84,30800.0,29.995,30.0127,29.995,30.0127,30800.0
2017-08-18 15:05:00,33.83,33.86,33.83,33.86,15545.0,30.0039,30.0305,30.0039,30.0305,15545.0
2017-08-18 15:10:00,33.86,33.86,33.85,33.85,15530.0,30.0305,30.0305,30.0216,30.0216,15530.0
2017-08-18 15:15:00,33.85,33.86,33.83,33.83,20455.0,30.0216,30.0305,30.0039,30.0039,20455.0
2017-08-18 15:20:00,33.83,33.84,33.81,33.82,42950.0,30.0039,30.0127,29.9861,29.995,42950.0
2017-08-18 15:25:00,33.82,33.83,33.82,33.83,37770.0,29.995,30.0039,29.995,30.0039,37770.0
2017-08-18 15:30:00,33.83,33.84,33.81,33.83,75715.0,30.0039,30.0127,29.9861,30.0039,75715.0
2017-08-18 15:35:00,33.82,33.85,33.82,33.84,71435.0,29.995,30.0216,29.995,30.0127,71435.0
2017-08-18 15:40:00,33.84,33.84,33.83,33.83,23330.0,30.0127,30.0127,30.0039,30.0039,23330.0
2017-08-18 15:45:00,33.83,33.85,33.82,33.82,49725.0,30.0039,30.0216,29.995,29.995,49725.0
2017-08-18 15:50:00,33.83,33.83,33.8,33.81,65795.0,30.0039,30.0039,29.9773,29.9861,65795.0
2017-08-18 15:55:00,33.81,33.81,33.77,33.77,247295.0,29.9861,29.9861,29.9507,29.9507,247295.0
2017-08-21 09:30:00,33.72,33.77,33.7,33.73,332075.0,29.9063,29.9507,29.8886,29.9152,332075.0
2017-08-21 09:35:00,33.73,33.79,33.73,33.75,79535.0,29.9152,29.9684,29.9152,29.9329,79535.0
2017-08-21 09:40:00,33.75,33.78,33.74,33.74,38075.0,29.9329,29.9595,29.9241,29.9241,38075.0
2017-08-21 09:45:00,33.75,33.77,33.73,33.76,119015.0,29.9329,29.9507,29.9152,29.9418,119015.0
2017-08-21 09:50:00,33.76,33.76,33.72,33.72,51325.0,29.9418,29.9418,29.9063,29.9063,51325.0
2017-08-21 09:55:00,33.71,33.71,33.68,33.68,55185.0,29.8974,29.8974,29.8708,29.8708,55185.0
2017-08-21 10:00:00,33.68,33.69,33.66,33.66,45120.0,29.8708,29.8797,29.8531,29.8531,45120.0
2017-08-21 10:05:00,33.68,33.71,33.65,33.71,40050.0,29.8708,29.8974,29.8442,29.8974,40050.0
2017-08-21 10:10:00,33.71,33.72,33.69,33.7,31650.0,29.8974,29.9063,29.8797,29.8886,31650.0
2017-08-21 10:15:00,33.71,33.71,33.68,33.69,18155.0,29.8974,29.8974,29.8708,29.8797,18155.0
2017-08-21 10:20:00,33.68,33.69,33.65,33.67,30960.0,29.8708,29.8797,29.8442,29.862,30960.0
2017-08-21 10:25:00,33.67,33.72,33.67,33.72,25995.0,29.862,29.9063,29.862,29.9063,25995.0
2017-08-21 10:30:00,33.71,33.74,33.71,33.73,37300.0,29.8974,29.9241,29.8974,29.9152,37300.0
2017-08-21 10:35:00,33.73,33.73,33.7,33.7,8175.0,29.9152,29.9152,29.8886,29.8886,8175.0
2017-08-21 10:40:00,33.71,33.75,33.7,33.72,30850.0,29.8974,29.9329,29.8886,29.9063,30850.0
2017-08-21 10:45:00,33.72,33.74,33.72,33.72,30270.0,29.9063,29.9241,29.9063,29.9063,30270.0
2017-08-21 10:50:00,33.72,33.74,33.72,33.74,161055.0,29.9063,29.9241,29.9063,29.9241,161055.0
2017-08-21 10:55:00,33.74,33.74,33.72,33.74,36260.0,29.9241,29.9241,29.9063,29.9241,36260.0
2017-08-21 11:00:00,33.74,33.75,33.72,33.72,68455.0,29.9241,29.9329,29.9063,29.9063,68455.0
2017-08-21 11:05:00,33.73,33.73,33.71,33.73,19985.0,29.9152,29.9152,29.8974,29.9152,19985.0
2017-08-21 11:10:00,33.73,33.79,33.73,33.79,18050.0,29.9152,29.9684,29.9152,29.9684,18050.0
2017-08-21 11:15:00,33.78,33.79,33.77,33.77,16875.0,29.9595,29.9684,29.9507,29.9507,16875.0
2017-08-21 11:20:00,33.76,33.78,33.76,33.76,22920.0,29.9418,29.9595,29.9418,29.9418,22920.0
2017-08-21 11:25:00,33.76,33.77,33.74,33.74,124530.0,29.9418,29.9507,29.9241,29.9241,124530.0
2017-08-21 11:30:00,33.74,33.76,33.73,33.76,39530.0,29.9241,29.9418,29.9152,29.9418,39530.0
2017-08-21 11:35:00,33.75,33.76,33.73,33.76,23535.0,29.9329,29.9418,29.9152,29.9418,23535.0
2017-08-21 11:40:00,33.76,33.77,33.75,33.77,30590.0,29.9418,29.9507,29.9329,29.9507,30590.0
2017-08-21 11:45:00,33.76,33.79,33.76,33.78,21235.0,29.9418,29.9684,29.9418,29.9595,21235.0
2017-08-21 11:50:00,33.78,33.79,33.77,33.79,46205.0,29.9595,29.9684,29.9507,29.9684,46205.0
2017-08-21 11:55:00,33.78,33.78,33.76,33.76,68720.0,29.9595,29.9595,29.9418,29.9418,68720.0
2017-08-21 12:00:00,33.76,33.78,33.76,33.77,32710.0,29.9418,29.9595,29.9418,29.9507,32710.0
2017-08-21 12:05:00,33.77,33.77,33.76,33.77,9650.0,29.9507,29.9507,29.9418,29.9507,9650.0
2017-08-21 12:10:00,33.77,33.77,33.76,33.76,19780.0,29.9507,29.9507,29.9418,29.9418,19780.0
2017-08-21 12:15:00,33.76,33.77,33.76,33.76,13885.0,29.9418,29.9507,29.9418,29.9418,13885.0
2017-08-21 12:20:00,33.77,33.79,33.77,33.78,57480.0,29.9507,29.9684,29.9507,29.9595,57480.0
2017-08-21 12:25:00,33.78,33.81,33.78,33.81,24580.0,29.9595,29.9861,29.9595,29.9861,24580.0
2017-08-21 12:30:00,33.81,33.82,33.8,33.82,11520.0,29.9861,29.995,29.9773,29.995,11520.0
2017-08-21 12:35:00,33.82,33.82,33.81,33.81,24465.0,29.995,29.995,29.9861,29.9861,24465.0
2017-08-21 12:40:00,33.81,33.81,33.81,33.81,16770.0,29.9861,29.9861,29.9861,29.9861,16770.0
2017-08-21 12:45:00,33.81,33.81,33.8,33.81,22680.0,29.9861,29.9861,29.9773,29.9861,22680.0
2017-08-21 12:50:00,33.81,33.82,33.8,33.81,16370.0,29.9861,29.995,29.9773,29.9861,16370.0
2017-08-21 12:55:00,33.81,33.81,33.81,33.81,14195.0,29.9861,29.9861,29.9861,29.9861,14195.0
2017-08-21 13:00:00,33.81,33.82,33.81,33.82,15760.0,29.9861,29.995,29.9861,29.995,15760.0
2017-08-21 13:05:00,33.81,33.82,33.81,33.81,32815.0,29.9861,29.995,29.9861,29.9861,32815.0
2017-08-21 13:10:00,33.81,33.81,33.8,33.8,46590.0,29.9861,29.9861,29.9773,29.9773,46590.0
2017-08-21 13:15:00,33.79,33.79,33.78,33.79,99855.0,29.9684,29.9684,29.9595,29.9684,99855.0
2017-08-21 13:20:00,33.79,33.8,33.79,33.8,271425.0,29.9684,29.9773,29.9684,29.9773,271425.0
2017-08-21 13:25:00,33.79,33.8,33.78,33.78,268590.0,29.9684,29.9773,29.9595,29.9595,268590.0
2017-08-21 13:30:00,33.78,33.79,33.78,33.78,173675.0,29.9595,29.9684,29.9595,29.9595,173675.0
2017-08-21 13:35:00,33.78,33.78,33.77,33.77,21845.0,29.9595,29.9595,29.9507,29.9507,21845.0
2017-08-21 13:40:00,33.77,33.77,33.77,33.77,98365.0,29.9507,29.9507,29.9507,29.9507,98365.0
2017-08-21 13:45:00,33.78,33.78,33.77,33.77,12565.0,29.9595,29.9595,29.9507,29.9507,12565.0
2017-08-21 13:50:00,33.78,33.78,33.75,33.75,121450.0,29.9595,29.9595,29.9329,29.9329,121450.0
2017-08-21 13:55:00,33.74,33.74,33.73,33.74,12760.0,29.9241,29.9241,29.9152,29.9241,12760.0
2017-08-21 14:00:00,33.74,33.76,33.74,33.76,33865.0,29.9241,29.9418,29.9241,29.9418,33865.0
2017-08-21 14:05:00,33.75,33.76,33.75,33.75,54970.0,29.9329,29.9418,29.9329,29.9329,54970.0
2017-08-21 14:10:00,33.75,33.76,33.74,33.75,26020.0,29.9329,29.9418,29.9241,29.9329,26020.0
2017-08-21 14:15:00,33.74,33.74,33.74,33.74,32500.0,29.9241,29.9241,29.9241,29.9241,32500.0
2017-08-21 14:20:00,33.74,33.75,33.74,33.75,68630.0,29.9241,29.9329,29.9241,29.9329,68630.0
2017-08-21 14:25:00,33.76,33.77,33.75,33.76,5131385.0,29.9418,29.9507,29.9329,29.9418,5131385.0
2017-08-21 14:30:00,33.76,33.77,33.75,33.75,47545.0,29.9418,29.9507,29.9329,29.9329,47545.0
2017-08-21 14:35:00,33.75,33.76,33.75,33.75,80345.0,29.9329,29.9418,29.9329,29.9329,80345.0
2017-08-21 14:40:00,33.75,33.76,33.74,33.76,57010.0,29.9329,29.9418,29.9241,29.9418,57010.0
2017-08-21 14:45:00,33.77,33.77,33.76,33.76,26975.0,29.9507,29.9507,29.9418,29.9418,26975.0
2017-08-21 14:50:00,33.76,33.77,33.76,33.76,102180.0,29.9418,29.9507,29.9418,29.9418,102180.0
2017-08-21 14:55:00,33.76,33.76,33.75,33.75,8345.0,29.9418,29.9418,29.9329,29.9329,8345.0
2017-08-21 15:00:00,33.75,33.75,33.74,33.75,80905.0,29.9329,29.9329,29.9241,29.9329,80905.0
2017-08-21 15:05:00,33.75,33.75,33.74,33.75,35900.0,29.9329,29.9329,29.9241,29.9329,35900.0
2017-08-21 15:10:00,33.75,33.75,33.73,33.73,86420.0,29.9329,29.9329,29.9152,29.9152,86420.0
2017-08-21 15:15:00,33.74,33.75,33.74,33.75,103000.0,29.9241,29.9329,29.9241,29.9329,103000.0
2017-08-21 15:20:00,33.75,33.78,33.75,33.77,216805.0,29.9329,29.9595,29.9329,29.9507,216805.0
2017-08-21 15:25:00,33.77,33.78,33.76,33.78,93450.0,29.9507,29.9595,29.9418,29.9595,93450.0
2017-08-21 15:30:00,33.78,33.79,33.78,33.78,34355.0,29.9595,29.9684,29.9595,29.9595,34355.0
2017-08-21 15:35:00,33.78,33.79,33.77,33.79,37945.0,29.9595,29.9684,29.9507,29.9684,37945.0
2017-08-21 15:40:00,33.79,33.79,33.77,33.78,83610.0,29.9684,29.9684,29.9507,29.9595,83610.0
2017-08-21 15:45:00,33.78,33.79,33.77,33.78,97635.0,29.9595,29.9684,29.9507,29.9595,97635.0
2017-08-21 15:50:00,33.78,33.79,33.78,33.79,66280.0,29.9595,29.9684,29.9595,29.9684,66280.0
2017-08-21 15:55:00,33.78,33.78,33.76,33.77,208050.0,29.9595,29.9595,29.9418,29.9507,208050.0
2017-08-22 09:30:00,33.85,33.86,33.81,33.86,182510.0,30.0216,30.0305,29.9861,30.0305,182510.0
2017-08-22 09:35:00,33.87,33.91,33.87,33.91,45595.0,30.0393,30.0748,30.0393,30.0748,45595.0
2017-08-22 09:40:00,33.91,33.92,33.89,33.89,58785.0,30.0748,30.0837,30.0571,30.0571,58785.0
2017-08-22 09:45:00,33.9,33.9,33.87,33.88,43685.0,30.066,30.066,30.0393,30.0482,43685.0
2017-08-22 09:50:00,33.88,33.91,33.88,33.9,51715.0,30.0482,30.0748,30.0482,30.066,51715.0
2017-08-22 09:55:00,33.91,33.91,33.88,33.88,27670.0,30.0748,30.0748,30.0482,30.0482,27670.0
2017-08-22 10:00:00,33.89,33.93,33.89,33.91,43350.0,30.0571,30.0926,30.0571,30.0748,43350.0
2017-08-22 10:05:00,33.91,33.92,33.91,33.91,38725.0,30.0748,30.0837,30.0748,30.0748,38725.0
2017-08-22 10:10:00,33.91,33.94,33.91,33.94,38080.0,30.0748,30.1014,30.0748,30.1014,38080.0
2017-08-22 10:15:00,33.93,33.93,33.91,33.93,22035.0,30.0926,30.0926,30.0748,30.0926,22035.0
2017-08-22 10:20:00,33.93,33.94,33.91,33.91,31470.0,30.0926,30.1014,30.0748,30.0748,31470.0
2017-08-22 10:25:00,33.9,33.92,33.9,33.9,25865.0,30.066,30.0837,30.066,30.066,25865.0
2017-08-22 10:30:00,33.9,33.91,33.89,33.89,31695.0,30.066,30.0748,30.0571,30.0571,31695.0
2017-08-22 10:35:00,33.89,33.91,33.88,33.91,21030.0,30.0571,30.0748,30.0482,30.0748,21030.0
2017-08-22 10:40:00,33.91,33.91,33.88,33.9,42635.0,30.0748,30.0748,30.0482,30.066,42635.0
2017-08-22 10:45:00,33.9,33.92,33.9,33.91,13665.0,30.066,30.0837,30.066,30.0748,13665.0
2017-08-22 10:50:00,33.92,33.93,33.92,33.93,24810.0,30.0837,30.0926,30.0837,30.0926,24810.0
2017-08-22 10:55:00,33.93,33.94,33.92,33.93,30105.0,30.0926,30.1014,30.0837,30.0926,30105.0
2017-08-22 11:00:00,33.94,33.95,33.92,33.92,15930.0,30.1014,30.1103,30.0837,30.0837,15930.0
2017-08-22 11:05:00,33.92,33.93,33.92,33.92,22260.0,30.0837,30.0926,30.0837,30.0837,22260.0
2017-08-22 11:10:00,33.92,33.93,33.91,33.92,41280.0,30.0837,30.0926,30.0748,30.0837,41280.0
2017-08-22 11:15:00,33.92,33.92,33.91,33.92,81935.0,30.0837,30.0837,30.0748,30.0837,81935.0
2017-08-22 11:20:00,33.92,33.93,33.91,33.92,287725.0,30.0837,30.0926,30.0748,30.0837,287725.0
2017-08-22 11:25:00,33.92,33.92,33.91,33.92,100455.0,30.0837,30.0837,30.0748,30.0837,100455.0
2017-08-22 11:30:00,33.92,33.95,33.92,33.95,56820.0,30.0837,30.1103,30.0837,30.1103,56820.0
2017-08-22 11:35:00,33.95,33.97,33.95,33.96,57230.0,30.1103,30.128,30.1103,30.1192,57230.0
2017-08-22 11:40:00,33.95,33.95,33.94,33.95,35790.0,30.1103,30.1103,30.1014,30.1103,35790.0
2017-08-22 11:45:00,33.95,33.96,33.95,33.95,75615.0,30.1103,30.1192,30.1103,30.1103,75615.0
2017-08-22 11:50:00,33.95,33.96,33.95,33.95,58485.0,30.1103,30.1192,30.1103,30.1103,58485.0
2017-08-22 11:55:00,33.95,33.96,33.95,33.95,53065.0,30.1103,30.1192,30.1103,30.1103,53065.0
2017-08-22 12:00:00,33.95,33.96,33.95,33.96,43630.0,30.1103,30.1192,30.1103,30.1192,43630.0
2017-08-22 12:05:00,33.95,33.98,33.95,33.97,18280.0,30.1103,30.1369,30.1103,30.128,18280.0
2017-08-22 12:10:00,33.97,33.99,33.97,33.98,30030.0,30.128,30.1458,30.128,30.1369,30030.0
2017-08-22 12:15:00,33.99,33.99,33.97,33.97,49130.0,30.1458,30.1458,30.128,30.128,49130.0
2017-08-22 12:20:00,33.97,33.97,33.96,33.96,42915.0,30.128,30.128,30.1192,30.1192,42915.0
2017-08-22 12:25:00,33.96,33.96,33.95,33.95,41045.0,30.1192,30.1192,30.1103,30.1103,41045.0
2017-08-22 12:30:00,33.95,33.96,33.95,33.95,17950.0,30.1103,30.1192,30.1103,30.1103,17950.0
2017-08-22 12:35:00,33.95,33.95,33.94,33.94,18515.0,30.1103,30.1103,30.1014,30.1014,18515.0
2017-08-22 12:40:00,33.94,33.96,33.94,33.95,44210.0,30.1014,30.1192,30.1014,30.1103,44210.0
2017-08-22 12:45:00,33.95,33.95,33.94,33.95,35550.0,30.1103,30.1103,30.1014,30.1103,35550.0
2017-08-22 12:50:00,33.95,33.96,33.95,33.95,14940.0,30.1103,30.1192,30.1103,30.1103,14940.0
2017-08-22 12:55:00,33.95,33.98,33.95,33.98,56620.0,30.1103,30.1369,30.1103,30.1369,56620.0
2017-08-22 13:00:00,33.98,34.01,33.98,34.01,30950.0,30.1369,30.1635,30.1369,30.1635,30950.0
2017-08-22 13:05:00,34.0,34.0,33.99,34.0,10810.0,30.1546,30.1546,30.1458,30.1546,10810.0
2017-08-22 13:10:00,34.0,34.01,34.0,34.01,20255.0,30.1546,30.1635,30.1546,30.1635,20255.0
2017-08-22 13:15:00,34.01,34.01,33.99,34.0,9180.0,30.1635,30.1635,30.1458,30.1546,9180.0
2017-08-22 13:20:00,34.0,34.01,34.0,34.0,22175.0,30.1546,30.1635,30.1546,30.1546,22175.0
2017-08-22 13:25:00,34.0,34.0,34.0,34.0,29595.0,30.1546,30.1546,30.1546,30.1546,29595.0
2017-08-22 13:30:00,34.0,34.0,33.99,33.99,33460.0,30.1546,30.1546,30.1458,30.1458,33460.0
2017-08-22 13:35:00,34.0,34.02,34.0,34.01,24900.0,30.1546,30.1724,30.1546,30.1635,24900.0
2017-08-22 13:40:00,34.01,34.01,34.0,34.0,14765.0,30.1635,30.1635,30.1546,30.1546,14765.0
2017-08-22 13:45:00,33.99,34.0,33.99,34.0,8010.0,30.1458,30.1546,30.1458,30.1546,8010.0
2017-08-22 13:50:00,34.0,34.01,33.99,33.99,17735.0,30.1546,30.1635,30.1458,30.1458,17735.0
2017-08-22 13:55:00,33.99,34.0,33.98,33.99,19065.0,30.1458,30.1546,30.1369,30.1458,19065.0
2017-08-22 14:00:00,34.0,34.0,33.99,33.99,56090.0,30.1546,30.1546,30.1458,30.1458,56090.0
2017-08-22 14:05:00,33.99,33.99,33.98,33.98,21035.0,30.1458,30.1458,30.1369,30.1369,21035.0
2017-08-22 14:10:00,33.98,33.99,33.98,33.99,49045.0,30.1369,30.1458,30.1369,30.1458,49045.0
2017-08-22 14:15:00,33.99,34.02,33.99,34.02,31270.0,30.1458,30.1724,30.1458,30.1724,31270.0
2017-08-22 14:20:00,34.02,34.04,34.02,34.04,17045.0,30.1724,30.1901,30.1724,30.1901,17045.0
2017-08-22 14:25:00,34.03,34.04,34.03,34.04,24045.0,30.1813,30.1901,30.1813,30.1901,24045.0
2017-08-22 14:30:00,34.05,34.06,34.04,34.05,76120.0,30.199,30.2079,30.1901,30.199,76120.0
2017-08-22 14:35:00,34.06,34.06,34.05,34.06,18880.0,30.2079,30.2079,30.199,30.2079,18880.0
2017-08-22 14:40:00,34.07,34.07,34.05,34.05,61230.0,30.2167,30.2167,30.199,30.199,61230.0
2017-08-22 14:45:00,34.05,34.06,34.05,34.06,82775.0,30.199,30.2079,30.199,30.2079,82775.0
2017-08-22 14:50:00,34.06,34.06,34.04,34.06,22430.0,30.2079,30.2079,30.1901,30.2079,22430.0
2017-08-22 14:55:00,34.06,34.06,34.05,34.06,27625.0,30.2079,30.2079,30.199,30.2079,27625.0
2017-08-22 15:00:00,34.06,34.06,34.05,34.05,33600.0,30.2079,30.2079,30.199,30.199,33600.0
2017-08-22 15:05:00,34.06,34.07,34.05,34.07,10365.0,30.2079,30.2167,30.199,30.2167,10365.0
2017-08-22 15:10:00,34.07,34.07,34.06,34.07,40560.0,30.2167,30.2167,30.2079,30.2167,40560.0
2017-08-22 15:15:00,34.07,34.08,34.06,34.07,44610.0,30.2167,30.2256,30.2079,30.2167,44610.0
2017-08-22 15:20:00,34.08,34.08,34.07,34.07,36505.0,30.2256,30.2256,30.2167,30.2167,36505.0
2017-08-22 15:25:00,34.07,34.08,34.07,34.08,65875.0,30.2167,30.2256,30.2167,30.2256,65875.0
2017-08-22 15:30:00,34.09,34.09,34.08,34.08,51280.0,30.2345,30.2345,30.2256,30.2256,51280.0
2017-08-22 15:35:00,34.08,34.1,34.07,34.07,70290.0,30.2256,30.2433,30.2167,30.2167,70290.0
2017-08-22 15:40:00,34.07,34.08,34.07,34.08,55520.0,30.2167,30.2256,30.2167,30.2256,55520.0
2017-08-22 15:45:00,34.09,34.11,34.09,34.1,229285.0,30.2345,30.2522,30.2345,30.2433,229285.0
2017-08-22 15:50:00,34.1,34.1,34.08,34.08,85540.0,30.2433,30.2433,30.2256,30.2256,85540.0
2017-08-22 15:55:00,34.08,34.09,34.06,34.08,123915.0,30.2256,30.2345,30.2079,30.2256,123915.0
2017-08-23 09:30:00,33.9,33.92,33.85,33.88,320595.0,30.066,30.0837,30.0216,30.0482,320595.0
2017-08-23 09:35:00,33.88,33.95,33.87,33.95,93110.0,30.0482,30.1103,30.0393,30.1103,93110.0
2017-08-23 09:40:00,33.95,33.96,33.93,33.95,14170.0,30.1103,30.1192,30.0926,30.1103,14170.0
2017-08-23 09:45:00,33.96,33.99,33.95,33.97,54690.0,30.1192,30.1458,30.1103,30.128,54690.0
2017-08-23 09:50:00,33.97,33.99,33.95,33.98,18995.0,30.128,30.1458,30.1103,30.1369,18995.0
2017-08-23 09:55:00,33.98,34.0,33.98,34.0,19640.0,30.1369,30.1546,30.1369,30.1546,19640.0
2017-08-23 10:00:00,33.99,33.99,33.97,33.99,17940.0,30.1458,30.1458,30.128,30.1458,17940.0
2017-08-23 10:05:00,34.01,34.01,33.95,33.96,17390.0,30.1635,30.1635,30.1103,30.1192,17390.0
2017-08-23 10:10:00,33.97,34.01,33.97,34.0,7090.0,30.128,30.1635,30.128,30.1546,7090.0
2017-08-23 10:15:00,34.0,34.03,34.0,34.02,24400.0,30.1546,30.1813,30.1546,30.1724,24400.0
2017-08-23 10:20:00,34.03,34.03,33.99,34.0,35960.0,30.1813,30.1813,30.1458,30.1546,35960.0
2017-08-23 10:25:00,34.01,34.01,33.99,34.0,3405.0,30.1635,30.1635,30.1458,30.1546,3405.0
2017-08-23 10:30:00,34.01,34.02,33.99,34.02,12300.0,30.1635,30.1724,30.1458,30.1724,12300.0
2017-08-23 10:35:00,34.01,34.02,34.0,34.02,13355.0,30.1635,30.1724,30.1546,30.1724,13355.0
2017-08-23 10:40:00,34.03,34.04,34.01,34.03,12110.0,30.1813,30.1901,30.1635,30.1813,12110.0
2017-08-23 10:45:00,34.05,34.06,34.05,34.05,5520.0,30.199,30.2079,30.199,30.199,5520.0
2017-08-23 10:50:00,34.04,34.04,34.03,34.03,38885.0,30.1901,30.1901,30.1813,30.1813,38885.0
2017-08-23 10:55:00,34.03,34.03,34.01,34.02,8635.0,30.1813,30.1813,30.1635,30.1724,8635.0
2017-08-23 11:00:00,34.01,34.03,34.01,34.03,14725.0,30.1635,30.1813,30.1635,30.1813,14725.0
2017-08-23 11:05:00,34.03,34.03,34.02,34.02,7485.0,30.1813,30.1813,30.1724,30.1724,7485.0
2017-08-23 11:10:00,34.03,34.03,34.0,34.0,16255.0,30.1813,30.1813,30.1546,30.1546,16255.0
2017-08-23 11:15:00,34.0,34.03,34.0,34.03,21510.0,30.1546,30.1813,30.1546,30.1813,21510.0
2017-08-23 11:20:00,34.04,34.05,34.04,34.04,22595.0,30.1901,30.199,30.1901,30.1901,22595.0
2017-08-23 11:25:00,34.04,34.05,34.04,34.05,34645.0,30.1901,30.199,30.1901,30.199,34645.0
2017-08-23 11:30:00,34.05,34.05,34.03,34.03,8830.0,30.199,30.199,30.1813,30.1813,8830.0
2017-08-23 11:35:00,34.04,34.06,34.04,34.06,17050.0,30.1901,30.2079,30.1901,30.2079,17050.0
2017-08-23 11:40:00,34.08,34.08,34.06,34.06,13000.0,30.2256,30.2256,30.2079,30.2079,13000.0
2017-08-23 11:45:00,34.07,34.07,34.05,34.07,12140.0,30.2167,30.2167,30.199,30.2167,12140.0
2017-08-23 11:50:00,34.07,34.07,34.06,34.06,7425.0,30.2167,30.2167,30.2079,30.2079,7425.0
2017-08-23 11:55:00,34.07,34.07,34.07,34.07,37200.0,30.2167,30.2167,30.2167,30.2167,37200.0
2017-08-23 12:00:00,34.06,34.07,34.06,34.07,14065.0,30.2079,30.2167,30.2079,30.2167,14065.0
2017-08-23 12:05:00,34.07,34.09,34.06,34.08,36725.0,30.2167,30.2345,30.2079,30.2256,36725.0
2017-08-23 12:10:00,34.08,34.1,34.08,34.1,12300.0,30.2256,30.2433,30.2256,30.2433,12300.0
2017-08-23 12:15:00,34.1,34.1,34.09,34.09,9585.0,30.2433,30.2433,30.2345,30.2345,9585.0
2017-08-23 12:20:00,34.08,34.09,34.08,34.09,5750.0,30.2256,30.2345,30.2256,30.2345,5750.0
2017-08-23 12:25:00,34.08,34.08,34.07,34.07,42855.0,30.2256,30.2256,30.2167,30.2167,42855.0
2017-08-23 12:30:00,34.08,34.08,34.07,34.08,21275.0,30.2256,30.2256,30.2167,30.2256,21275.0
2017-08-23 12:35:00,34.08,34.09,34.06,34.07,34825.0,30.2256,30.2345,30.2079,30.2167,34825.0
2017-08-23 12:40:00,34.07,34.08,34.06,34.08,30135.0,30.2167,30.2256,30.2079,30.2256,30135.0
2017-08-23 12:45:00,34.07,34.08,34.04,34.04,16145.0,30.2167,30.2256,30.1901,30.1901,16145.0
2017-08-23 12:50:00,34.05,34.06,34.04,34.06,20865.0,30.199,30.2079,30.1901,30.2079,20865.0
2017-08-23 12:55:00,34.05,34.06,34.05,34.06,51275.0,30.199,30.2079,30.199,30.2079,51275.0
2017-08-23 13:00:00,34.06,34.07,34.06,34.07,7780.0,30.2079,30.2167,30.2079,30.2167,7780.0
2017-08-23 13:05:00,34.06,34.07,34.05,34.07,8280.0,30.2079,30.2167,30.199,30.2167,8280.0
2017-08-23 13:10:00,34.06,34.06,34.06,34.06,10365.0,30.2079,30.2079,30.2079,30.2079,10365.0
2017-08-23 13:15:00,34.03,34.04,34.01,34.04,38720.0,30.1813,30.1901,30.1635,30.1901,38720.0
2017-08-23 13:20:00,34.03,34.04,34.03,34.03,28740.0,30.1813,30.1901,30.1813,30.1813,28740.0
2017-08-23 13:25:00,34.03,34.03,34.02,34.03,9590.0,30.1813,30.1813,30.1724,30.1813,9590.0
2017-08-23 13:30:00,34.02,34.02,34.01,34.02,7500.0,30.1724,30.1724,30.1635,30.1724,7500.0
2017-08-23 13:35:00,34.02,34.02,34.01,34.01,61985.0,30.1724,30.1724,30.1635,30.1635,61985.0
2017-08-23 13:40:00,34.01,34.02,34.0,34.02,33520.0,30.1635,30.1724,30.1546,30.1724,33520.0
2017-08-23 13:45:00,34.01,34.01,34.01,34.01,13720.0,30.1635,30.1635,30.1635,30.1635,13720.0
2017-08-23 13:50:00,34.0,34.0,33.99,34.0,28435.0,30.1546,30.1546,30.1458,30.1546,28435.0
2017-08-23 13:55:00,34.0,34.02,34.0,34.02,13975.0,30.1546,30.1724,30.1546,30.1724,13975.0
2017-08-23 14:00:00,34.02,34.02,34.01,34.01,41440.0,30.1724,30.1724,30.1635,30.1635,41440.0
2017-08-23 14:05:00,34.01,34.01,34.0,34.0,13840.0,30.1635,30.1635,30.1546,30.1546,13840.0
2017-08-23 14:10:00,34.01,34.04,34.01,34.03,9375.0,30.1635,30.1901,30.1635,30.1813,9375.0
2017-08-23 14:15:00,34.03,34.03,34.02,34.02,12005.0,30.1813,30.1813,30.1724,30.1724,12005.0
2017-08-23 14:20:00,34.03,34.03,34.02,34.03,7975.0,30.1813,30.1813,30.1724,30.1813,7975.0
2017-08-23 14:25:00,34.02,34.03,34.01,34.02,14795.0,30.1724,30.1813,30.1635,30.1724,14795.0
2017-08-23 14:30:00,34.02,34.03,34.02,34.03,22910.0,30.1724,30.1813,30.1724,30.1813,22910.0
2017-08-23 14:35:00,34.02,34.03,34.02,34.03,7195.0,30.1724,30.1813,30.1724,30.1813,7195.0
2017-08-23 14:40:00,34.03,34.04,34.03,34.04,27060.0,30.1813,30.1901,30.1813,30.1901,27060.0
2017-08-23 14:45:00,34.04,34.05,34.03,34.04,10540.0,30.1901,30.199,30.1813,30.1901,10540.0
2017-08-23 14:50:00,34.05,34.05,34.04,34.04,12040.0,30.199,30.199,30.1901,30.1901,12040.0
2017-08-23 14:55:00,34.05,34.05,34.04,34.04,20870.0,30.199,30.199,30.1901,30.1901,20870.0
2017-08-23 15:00:00,34.04,34.05,34.04,34.04,11855.0,30.1901,30.199,30.1901,30.1901,11855.0
2017-08-23 15:05:00,34.04,34.04,34.03,34.04,19380.0,30.1901,30.1901,30.1813,30.1901,19380.0
2017-08-23 15:10:00,34.03,34.04,34.03,34.03,29815.0,30.1813,30.1901,30.1813,30.1813,29815.0
2017-08-23 15:15:00,34.03,34.03,34.03,34.03,19790.0,30.1813,30.1813,30.1813,30.1813,19790.0
2017-08-23 15:20:00,34.04,34.04,34.03,34.04,18435.0,30.1901,30.1901,30.1813,30.1901,18435.0
2017-08-23 15:25:00,34.04,34.04,34.04,34.04,25585.0,30.1901,30.1901,30.1901,30.1901,25585.0
2017-08-23 15:30:00,34.04,34.04,34.04,34.04,26695.0,30.1901,30.1901,30.1901,30.1901,26695.0
2017-08-23 15:35:00,34.04,34.06,34.04,34.05,27300.0,30.1901,30.2079,30.1901,30.199,27300.0
2017-08-23 15:40:00,34.04,34.05,34.04,34.05,50870.0,30.1901,30.199,30.1901,30.199,50870.0
2017-08-23 15:45:00,34.04,34.04,34.02,34.02,9790.0,30.1901,30.1901,30.1724,30.1724,9790.0
2017-08-23 15:50:00,34.03,34.03,34.01,34.01,56890.0,30.1813,30.1813,30.1635,30.1635,56890.0
2017-08-23 15:55:00,34.01,34.02,34.0,34.0,124775.0,30.1635,30.1724,30.1546,30.1546,124775.0
2017-08-24 09:30:00,34.12,34.12,34.09,34.11,72510.0,30.2611,30.2611,30.2345,30.2522,72510.0
2017-08-24 09:35:00,34.12,34.14,34.07,34.08,52275.0,30.2611,30.2788,30.2167,30.2256,52275.0
2017-08-24 09:40:00,34.07,34.08,34.03,34.04,17220.0,30.2167,30.2256,30.1813,30.1901,17220.0
2017-08-24 09:45:00,34.04,34.07,34.03,34.05,23695.0,30.1901,30.2167,30.1813,30.199,23695.0
2017-08-24 09:50:00,34.04,34.04,33.97,33.99,20710.0,30.1901,30.1901,30.128,30.1458,20710.0
2017-08-24 09:55:00,33.99,34.01,33.97,33.98,30095.0,30.1458,30.1635,30.128,30.1369,30095.0
2017-08-24 10:00:00,33.99,34.02,33.98,34.02,12625.0,30.1458,30.1724,30.1369,30.1724,12625.0
2017-08-24 10:05:00,34.01,34.04,33.98,34.0,38165.0,30.1635,30.1901,30.1369,30.1546,38165.0
2017-08-24 10:10:00,34.02,34.03,33.99,34.02,58030.0,30.1724,30.1813,30.1458,30.1724,58030.0
2017-08-24 10:15:00,34.02,34.06,34.02,34.06,56980.0,30.1724,30.2079,30.1724,30.2079,56980.0
2017-08-24 10:20:00,34.07,34.08,34.06,34.08,32520.0,30.2167,30.2256,30.2079,30.2256,32520.0
2017-08-24 10:25:00,34.08,34.09,34.06,34.09,24155.0,30.2256,30.2345,30.2079,30.2345,24155.0
2017-08-24 10:30:00,34.09,34.11,34.09,34.11,71995.0,30.2345,30.2522,30.2345,30.2522,71995.0
2017-08-24 10:35:00,34.11,34.12,34.1,34.1,10515.0,30.2522,30.2611,30.2433,30.2433,10515.0
2017-08-24 10:40:00,34.09,34.11,34.08,34.11,17775.0,30.2345,30.2522,30.2256,30.2522,17775.0
2017-08-24 10:45:00,34.1,34.11,34.08,34.08,14290.0,30.2433,30.2522,30.2256,30.2256,14290.0
2017-08-24 10:50:00,34.07,34.09,34.07,34.09,19590.0,30.2167,30.2345,30.2167,30.2345,19590.0
2017-08-24 10:55:00,34.08,34.1,34.08,34.08,23055.0,30.2256,30.2433,30.2256,30.2256,23055.0
2017-08-24 11:00:00,34.09,34.1,34.08,34.1,15790.0,30.2345,30.2433,30.2256,30.2433,15790.0
2017-08-24 11:05:00,34.1,34.1,34.08,34.09,7390.0,30.2433,30.2433,30.2256,30.2345,7390.0
2017-08-24 11:10:00,34.09,34.09,34.07,34.07,3250.0,30.2345,30.2345,30.2167,30.2167,3250.0
2017-08-24 11:15:00,34.07,34.07,34.04,34.05,32080.0,30.2167,30.2167,30.1901,30.199,32080.0
2017-08-24 11:20:00,34.05,34.07,34.04,34.07,14150.0,30.199,30.2167,30.1901,30.2167,14150.0
2017-08-24 11:25:00,34.05,34.06,34.03,34.05,24395.0,30.199,30.2079,30.1813,30.199,24395.0
2017-08-24 11:30:00,34.05,34.05,34.02,34.03,15600.0,30.199,30.199,30.1724,30.1813,15600.0
2017-08-24 11:35:00,34.02,34.05,34.02,34.04,14060.0,30.1724,30.199,30.1724,30.1901,14060.0
2017-08-24 11:40:00,34.03,34.08,34.03,34.08,8015.0,30.1813,30.2256,30.1813,30.2256,8015.0
2017-08-24 11:45:00,34.08,34.09,34.06,34.08,12765.0,30.2256,30.2345,30.2079,30.2256,12765.0
2017-08-24 11:50:00,34.08,34.08,34.07,34.07,31085.0,30.2256,30.2256,30.2167,30.2167,31085.0
2017-08-24 11:55:00,34.07,34.08,34.06,34.08,7880.0,30.2167,30.2256,30.2079,30.2256,7880.0
2017-08-24 12:00:00,34.08,34.09,34.07,34.07,17700.0,30.2256,30.2345,30.2167,30.2167,17700.0
2017-08-24 12:05:00,34.08,34.08,34.06,34.07,18350.0,30.2256,30.2256,30.2079,30.2167,18350.0
2017-08-24 12:10:00,34.07,34.09,34.07,34.08,19680.0,30.2167,30.2345,30.2167,30.2256,19680.0
2017-08-24 12:15:00,34.07,34.08,34.06,34.08,12235.0,30.2167,30.2256,30.2079,30.2256,12235.0
2017-08-24 12:20:00,34.08,34.08,34.06,34.07,11000.0,30.2256,30.2256,30.2079,30.2167,11000.0
2017-08-24 12:25:00,34.07,34.08,34.07,34.07,7640.0,30.2167,30.2256,30.2167,30.2167,7640.0
2017-08-24 12:30:00,34.07,34.09,34.06,34.07,55165.0,30.2167,30.2345,30.2079,30.2167,55165.0
2017-08-24 12:35:00,34.06,34.07,34.05,34.06,43450.0,30.2079,30.2167,30.199,30.2079,43450.0
2017-08-24 12:40:00,34.07,34.07,34.06,34.06,20350.0,30.2167,30.2167,30.2079,30.2079,20350.0
2017-08-24 12:45:00,34.06,34.07,34.06,34.07,12110.0,30.2079,30.2167,30.2079,30.2167,12110.0
2017-08-24 12:50:00,34.07,34.07,34.05,34.05,8065.0,30.2167,30.2167,30.199,30.199,8065.0
2017-08-24 12:55:00,34.05,34.06,34.05,34.05,38710.0,30.199,30.2079,30.199,30.199,38710.0
2017-08-24 13:00:00,34.04,34.04,34.03,34.03,13265.0,30.1901,30.1901,30.1813,30.1813,13265.0
2017-08-24 13:05:00,34.03,34.04,34.02,34.02,4525.0,30.1813,30.1901,30.1724,30.1724,4525.0
2017-08-24 13:10:00,34.03,34.06,34.03,34.06,15135.0,30.1813,30.2079,30.1813,30.2079,15135.0
2017-08-24 13:15:00,34.05,34.07,34.05,34.06,30255.0,30.199,30.2167,30.199,30.2079,30255.0
2017-08-24 13:20:00,34.06,34.06,34.05,34.05,31080.0,30.2079,30.2079,30.199,30.199,31080.0
2017-08-24 13:25:00,34.05,34.06,34.04,34.04,16645.0,30.199,30.2079,30.1901,30.1901,16645.0
2017-08-24 13:30:00,34.02,34.03,34.01,34.02,18255.0,30.1724,30.1813,30.1635,30.1724,18255.0
2017-08-24 13:35:00,34.02,34.03,34.02,34.02,12435.0,30.1724,30.1813,30.1724,30.1724,12435.0
2017-08-24 13:40:00,34.03,34.03,34.01,34.01,10620.0,30.1813,30.1813,30.1635,30.1635,10620.0
2017-08-24 13:45:00,34.02,34.03,34.02,34.02,5010.0,30.1724,30.1813,30.1724,30.1724,5010.0
2017-08-24 13:50:00,34.02,34.02,34.0,34.0,12730.0,30.1724,30.1724,30.1546,30.1546,12730.0
2017-08-24 13:55:00,34.0,34.02,34.0,34.01,14100.0,30.1546,30.1724,30.1546,30.1635,14100.0
2017-08-24 14:00:00,34.0,34.01,33.99,34.0,18000.0,30.1546,30.1635,30.1458,30.1546,18000.0
2017-08-24 14:05:00,34.0,34.0,33.98,33.99,26320.0,30.1546,30.1546,30.1369,30.1458,26320.0
2017-08-24 14:10:00,33.99,33.99,33.98,33.98,30175.0,30.1458,30.1458,30.1369,30.1369,30175.0
2017-08-24 14:15:00,33.98,34.0,33.98,34.0,43255.0,30.1369,30.1546,30.1369,30.1546,43255.0
2017-08-24 14:20:00,34.0,34.02,33.99,34.01,15980.0,30.1546,30.1724,30.1458,30.1635,15980.0
2017-08-24 14:25:00,34.01,34.01,34.0,34.01,6985.0,30.1635,30.1635,30.1546,30.1635,6985.0
2017-08-24 14:30:00,34.01,34.02,34.01,34.01,13705.0,30.1635,30.1724,30.1635,30.1635,13705.0
2017-08-24 14:35:00,34.01,34.02,34.0,34.01,40200.0,30.1635,30.1724,30.1546,30.1635,40200.0
2017-08-24 14:40:00,34.0,34.01,34.0,34.0,13715.0,30.1546,30.1635,30.1546,30.1546,13715.0
2017-08-24 14:45:00,34.0,34.01,33.99,33.99,45120.0,30.1546,30.1635,30.1458,30.1458,45120.0
2017-08-24 14:50:00,34.0,34.02,34.0,34.02,194305.0,30.1546,30.1724,30.1546,30.1724,194305.0
2017-08-24 14:55:00,34.02,34.03,34.01,34.03,52385.0,30.1724,30.1813,30.1635,30.1813,52385.0
2017-08-24 15:00:00,34.03,34.03,34.01,34.01,66480.0,30.1813,30.1813,30.1635,30.1635,66480.0
2017-08-24 15:05:00,34.02,34.02,34.0,34.0,72010.0,30.1724,30.1724,30.1546,30.1546,72010.0
2017-08-24 15:10:00,34.0,34.01,33.99,34.0,18715.0,30.1546,30.1635,30.1458,30.1546,18715.0
2017-08-24 15:15:00,34.0,34.02,34.0,34.02,38175.0,30.1546,30.1724,30.1546,30.1724,38175.0
2017-08-24 15:20:00,34.01,34.02,34.0,34.02,38840.0,30.1635,30.1724,30.1546,30.1724,38840.0
2017-08-24 15:25:00,34.01,34.02,34.0,34.0,27350.0,30.1635,30.1724,30.1546,30.1546,27350.0
2017-08-24 15:30:00,34.0,34.0,33.99,33.99,34835.0,30.1546,30.1546,30.1458,30.1458,34835.0
2017-08-24 15:35:00,33.98,33.99,33.97,33.99,53735.0,30.1369,30.1458,30.128,30.1458,53735.0
2017-08-24 15:40:00,33.99,34.0,33.98,33.98,17525.0,30.1458,30.1546,30.1369,30.1369,17525.0
2017-08-24 15:45:00,33.99,33.99,33.97,33.97,19745.0,30.1458,30.1458,30.128,30.128,19745.0
2017-08-24 15:50:00,33.96,33.97,33.96,33.96,46465.0,30.1192,30.128,30.1192,30.1192,46465.0
2017-08-24 15:55:00,33.96,33.98,33.96,33.97,114550.0,30.1192,30.1369,30.1192,30.128,114550.0
2017-08-25 09:30:00,34.07,34.11,34.05,34.1,167695.0,30.2167,30.2522,30.199,30.2433,167695.0
2017-08-25 09:35:00,34.11,34.11,34.08,34.1,115260.0,30.2522,30.2522,30.2256,30.2433,115260.0
2017-08-25 09:40:00,34.1,34.11,34.09,34.1,101465.0,30.2433,30.2522,30.2345,30.2433,101465.0
2017-08-25 09:45:00,34.1,34.12,34.09,34.12,72595.0,30.2433,30.2611,30.2345,30.2611,72595.0
2017-08-25 09:50:00,34.12,34.18,34.12,34.17,159390.0,30.2611,30.3143,30.2611,30.3054,159390.0
2017-08-25 09:55:00,34.17,34.17,34.13,34.13,60855.0,30.3054,30.3054,30.2699,30.2699,60855.0
2017-08-25 10:00:00,34.14,34.17,34.14,34.14,106290.0,30.2788,30.3054,30.2788,30.2788,106290.0
2017-08-25 10:05:00,34.14,34.15,34.12,34.13,55725.0,30.2788,30.2877,30.2611,30.2699,55725.0
2017-08-25 10:10:00,34.13,34.15,34.11,34.13,53590.0,30.2699,30.2877,30.2522,30.2699,53590.0
2017-08-25 10:15:00,34.14,34.17,34.14,34.16,56985.0,30.2788,30.3054,30.2788,30.2965,56985.0
2017-08-25 10:20:00,34.16,34.16,34.1,34.12,158925.0,30.2965,30.2965,30.2433,30.2611,158925.0
2017-08-25 10:25:00,34.11,34.14,34.1,34.14,65545.0,30.2522,30.2788,30.2433,30.2788,65545.0
2017-08-25 10:30:00,34.14,34.14,34.11,34.11,152375.0,30.2788,30.2788,30.2522,30.2522,152375.0
2017-08-25 10:35:00,34.11,34.14,34.11,34.14,78835.0,30.2522,30.2788,30.2522,30.2788,78835.0
2017-08-25 10:40:00,34.13,34.13,34.11,34.11,52825.0,30.2699,30.2699,30.2522,30.2522,52825.0
2017-08-25 10:45:00,34.11,34.11,34.06,34.07,112545.0,30.2522,30.2522,30.2079,30.2167,112545.0
2017-08-25 10:50:00,34.07,34.09,34.06,34.08,97740.0,30.2167,30.2345,30.2079,30.2256,97740.0
2017-08-25 10:55:00,34.08,34.1,34.08,34.1,51135.0,30.2256,30.2433,30.2256,30.2433,51135.0
2017-08-25 11:00:00,34.09,34.09,34.05,34.06,84240.0,30.2345,30.2345,30.199,30.2079,84240.0
2017-08-25 11:05:00,34.05,34.08,34.05,34.08,88345.0,30.199,30.2256,30.199,30.2256,88345.0
2017-08-25 11:10:00,34.08,34.09,34.07,34.07,66070.0,30.2256,30.2345,30.2167,30.2167,66070.0
2017-08-25 11:15:00,34.07,34.09,34.06,34.08,60935.0,30.2167,30.2345,30.2079,30.2256,60935.0
2017-08-25 11:20:00,34.07,34.09,34.07,34.08,42055.0,30.2167,30.2345,30.2167,30.2256,42055.0
2017-08-25 11:25:00,34.09,34.09,34.08,34.09,8600.0,30.2345,30.2345,30.2256,30.2345,8600.0
2017-08-25 11:30:00,34.07,34.08,34.06,34.06,22495.0,30.2167,30.2256,30.2079,30.2079,22495.0
2017-08-25 11:35:00,34.09,34.09,34.08,34.09,18570.0,30.2345,30.2345,30.2256,30.2345,18570.0
2017-08-25 11:40:00,34.09,34.12,34.08,34.11,34600.0,30.2345,30.2611,30.2256,30.2522,34600.0
2017-08-25 11:45:00,34.1,34.11,34.1,34.11,15385.0,30.2433,30.2522,30.2433,30.2522,15385.0
2017-08-25 11:50:00,34.11,34.11,34.09,34.1,14805.0,30.2522,30.2522,30.2345,30.2433,14805.0
2017-08-25 11:55:00,34.09,34.09,34.08,34.09,14560.0,30.2345,30.2345,30.2256,30.2345,14560.0
2017-08-25 12:00:00,34.09,34.1,34.09,34.1,21195.0,30.2345,30.2433,30.2345,30.2433,21195.0
2017-08-25 12:05:00,34.11,34.12,34.1,34.11,10790.0,30.2522,30.2611,30.2433,30.2522,10790.0
2017-08-25 12:10:00,34.12,34.12,34.11,34.12,30450.0,30.2611,30.2611,30.2522,30.2611,30450.0
2017-08-25 12:15:00,34.11,34.11,34.1,34.11,8760.0,30.2522,30.2522,30.2433,30.2522,8760.0
2017-08-25 12:20:00,34.12,34.12,34.12,34.12,15870.0,30.2611,30.2611,30.2611,30.2611,15870.0
2017-08-25 12:25:00,34.12,34.13,34.12,34.13,16545.0,30.2611,30.2699,30.2611,30.2699,16545.0
2017-08-25 12:30:00,34.13,34.13,34.11,34.12,30325.0,30.2699,30.2699,30.2522,30.2611,30325.0
2017-08-25 12:35:00,34.13,34.14,34.11,34.12,38720.0,30.2699,30.2788,30.2522,30.2611,38720.0
2017-08-25 12:40:00,34.12,34.12,34.11,34.11,33425.0,30.2611,30.2611,30.2522,30.2522,33425.0
2017-08-25 12:45:00,34.12,34.12,34.11,34.12,11735.0,30.2611,30.2611,30.2522,30.2611,11735.0
2017-08-25 12:50:00,34.11,34.12,34.11,34.12,61140.0,30.2522,30.2611,30.2522,30.2611,61140.0
2017-08-25 12:55:00,34.12,34.13,34.12,34.13,5465.0,30.2611,30.2699,30.2611,30.2699,5465.0
2017-08-25 13:00:00,34.14,34.15,34.14,34.15,31000.0,30.2788,30.2877,30.2788,30.2877,31000.0
2017-08-25 13:05:00,34.15,34.16,34.15,34.15,9890.0,30.2877,30.2965,30.2877,30.2877,9890.0
2017-08-25 13:10:00,34.15,34.16,34.15,34.15,8845.0,30.2877,30.2965,30.2877,30.2877,8845.0
2017-08-25 13:15:00,34.15,34.15,34.15,34.15,7375.0,30.2877,30.2877,30.2877,30.2877,7375.0
2017-08-25 13:20:00,34.15,34.15,34.15,34.15,14375.0,30.2877,30.2877,30.2877,30.2877,14375.0
2017-08-25 13:25:00,34.16,34.16,34.14,34.15,16015.0,30.2965,30.2965,30.2788,30.2877,16015.0
2017-08-25 13:30:00,34.15,34.15,34.14,34.15,9285.0,30.2877,30.2877,30.2788,30.2877,9285.0
2017-08-25 13:35:00,34.15,34.15,34.14,34.14,5865.0,30.2877,30.2877,30.2788,30.2788,5865.0
2017-08-25 13:40:00,34.14,34.15,34.14,34.15,22815.0,30.2788,30.2877,30.2788,30.2877,22815.0
2017-08-25 13:45:00,34.15,34.15,34.15,34.15,13690.0,30.2877,30.2877,30.2877,30.2877,13690.0
2017-08-25 13:50:00,34.14,34.16,34.14,34.15,40450.0,30.2788,30.2965,30.2788,30.2877,40450.0
2017-08-25 13:55:00,34.15,34.15,34.13,34.14,22590.0,30.2877,30.2877,30.2699,30.2788,22590.0
2017-08-25 14:00:00,34.15,34.15,34.14,34.15,24190.0,30.2877,30.2877,30.2788,30.2877,24190.0
2017-08-25 14:05:00,34.15,34.16,34.15,34.16,21720.0,30.2877,30.2965,30.2877,30.2965,21720.0
2017-08-25 14:10:00,34.16,34.19,34.16,34.19,16255.0,30.2965,30.3232,30.2965,30.3232,16255.0
2017-08-25 14:15:00,34.19,34.19,34.19,34.19,10270.0,30.3232,30.3232,30.3232,30.3232,10270.0
2017-08-25 14:20:00,34.2,34.21,34.19,34.2,61700.0,30.332,30.3409,30.3232,30.332,61700.0
2017-08-25 14:25:00,34.19,34.19,34.18,34.18,40770.0,30.3232,30.3232,30.3143,30.3143,40770.0
2017-08-25 14:30:00,34.18,34.19,34.18,34.18,9115.0,30.3143,30.3232,30.3143,30.3143,9115.0
2017-08-25 14:35:00,34.18,34.19,34.18,34.19,44225.0,30.3143,30.3232,30.3143,30.3232,44225.0
2017-08-25 14:40:00,34.19,34.2,34.19,34.19,19855.0,30.3232,30.332,30.3232,30.3232,19855.0
2017-08-25 14:45:00,34.2,34.2,34.19,34.2,58685.0,30.332,30.332,30.3232,30.332,58685.0
2017-08-25 14:50:00,34.2,34.2,34.19,34.2,36865.0,30.332,30.332,30.3232,30.332,36865.0
2017-08-25 14:55:00,34.19,34.2,34.19,34.2,24215.0,30.3232,30.332,30.3232,30.332,24215.0
2017-08-25 15:00:00,34.2,34.2,34.17,34.19,22410.0,30.332,30.332,30.3054,30.3232,22410.0
2017-08-25 15:05:00,34.19,34.2,34.18,34.2,50300.0,30.3232,30.332,30.3143,30.332,50300.0
2017-08-25 15:10:00,34.19,34.22,34.19,34.2,26410.0,30.3232,30.3498,30.3232,30.332,26410.0
2017-08-25 15:15:00,34.2,34.21,34.19,34.21,23380.0,30.332,30.3409,30.3232,30.3409,23380.0
2017-08-25 15:20:00,34.21,34.21,34.2,34.2,26640.0,30.3409,30.3409,30.332,30.332,26640.0
2017-08-25 15:25:00,34.2,34.2,34.19,34.19,37085.0,30.332,30.332,30.3232,30.3232,37085.0
2017-08-25 15:30:00,34.19,34.2,34.18,34.19,32830.0,30.3232,30.332,30.3143,30.3232,32830.0
2017-08-25 15:35:00,34.19,34.19,34.16,34.16,131875.0,30.3232,30.3232,30.2965,30.2965,131875.0
2017-08-25 15:40:00,34.16,34.17,34.16,34.16,127565.0,30.2965,30.3054,30.2965,30.2965,127565.0
2017-08-25 15:45:00,34.16,34.16,34.15,34.15,47330.0,30.2965,30.2965,30.2877,30.2877,47330.0
2017-08-25 15:50:00,34.15,34.15,34.14,34.14,79060.0,30.2877,30.2877,30.2788,30.2788,79060.0
2017-08-25 15:55:00,34.14,34.14,34.11,34.13,88160.0,30.2788,30.2788,30.2522,30.2699,88160.0
2017-08-28 09:30:00,34.19,34.21,34.17,34.19,136215.0,30.3232,30.3409,30.3054,30.3232,136215.0
2017-08-28 09:35:00,34.19,34.22,34.19,34.19,36135.0,30.3232,30.3498,30.3232,30.3232,36135.0
2017-08-28 09:40:00,34.2,34.22,34.19,34.21,70890.0,30.332,30.3498,30.3232,30.3409,70890.0
2017-08-28 09:45:00,34.21,34.21,34.19,34.2,12280.0,30.3409,30.3409,30.3232,30.332,12280.0
2017-08-28 09:50:00,34.2,34.2,34.14,34.14,47295.0,30.332,30.332,30.2788,30.2788,47295.0
2017-08-28 09:55:00,34.14,34.14,34.12,34.13,18805.0,30.2788,30.2788,30.2611,30.2699,18805.0
2017-08-28 10:00:00,34.13,34.14,34.1,34.12,47050.0,30.2699,30.2788,30.2433,30.2611,47050.0
2017-08-28 10:05:00,34.12,34.13,34.11,34.11,16370.0,30.2611,30.2699,30.2522,30.2522,16370.0
2017-08-28 10:10:00,34.12,34.13,34.11,34.11,3920.0,30.2611,30.2699,30.2522,30.2522,3920.0
2017-08-28 10:15:00,34.1,34.11,34.09,34.11,19025.0,30.2433,30.2522,30.2345,30.2522,19025.0
2017-08-28 10:20:00,34.1,34.1,34.08,34.09,15225.0,30.2433,30.2433,30.2256,30.2345,15225.0
2017-08-28 10:25:00,34.1,34.1,34.04,34.04,39015.0,30.2433,30.2433,30.1901,30.1901,39015.0
2017-08-28 10:30:00,34.03,34.05,34.03,34.04,33880.0,30.1813,30.199,30.1813,30.1901,33880.0
2017-08-28 10:35:00,34.05,34.06,34.05,34.05,6470.0,30.199,30.2079,30.199,30.199,6470.0
2017-08-28 10:40:00,34.06,34.06,34.02,34.02,21075.0,30.2079,30.2079,30.1724,30.1724,21075.0
2017-08-28 10:45:00,34.04,34.06,34.04,34.06,8560.0,30.1901,30.2079,30.1901,30.2079,8560.0
2017-08-28 10:50:00,34.08,34.1,34.07,34.09,12460.0,30.2256,30.2433,30.2167,30.2345,12460.0
2017-08-28 10:55:00,34.1,34.1,34.09,34.09,10400.0,30.2433,30.2433,30.2345,30.2345,10400.0
2017-08-28 11:00:00,34.09,34.11,34.08,34.08,12120.0,30.2345,30.2522,30.2256,30.2256,12120.0
2017-08-28 11:05:00,34.07,34.07,34.06,34.07,12105.0,30.2167,30.2167,30.2079,30.2167,12105.0
2017-08-28 11:10:00,34.06,34.08,34.06,34.07,41715.0,30.2079,30.2256,30.2079,30.2167,41715.0
2017-08-28 11:15:00,34.07,34.07,34.05,34.06,10145.0,30.2167,30.2167,30.199,30.2079,10145.0
2017-08-28 11:20:00,34.08,34.08,34.05,34.05,6895.0,30.2256,30.2256,30.199,30.199,6895.0
2017-08-28 11:25:00,34.06,34.07,34.06,34.06,25825.0,30.2079,30.2167,30.2079,30.2079,25825.0
2017-08-28 11:30:00,34.06,34.07,34.06,34.06,25015.0,30.2079,30.2167,30.2079,30.2079,25015.0
2017-08-28 11:35:00,34.06,34.06,34.04,34.06,13820.0,30.2079,30.2079,30.1901,30.2079,13820.0
2017-08-28 11:40:00,34.06,34.07,34.06,34.07,10650.0,30.2079,30.2167,30.2079,30.2167,10650.0
2017-08-28 11:45:00,34.07,34.07,34.04,34.05,13950.0,30.2167,30.2167,30.1901,30.199,13950.0
2017-08-28 11:50:00,34.05,34.07,34.05,34.07,16700.0,30.199,30.2167,30.199,30.2167,16700.0
2017-08-28 11:55:00,34.07,34.07,34.06,34.06,7915.0,30.2167,30.2167,30.2079,30.2079,7915.0
2017-08-28 12:00:00,34.06,34.08,34.05,34.08,33830.0,30.2079,30.2256,30.199,30.2256,33830.0
2017-08-28 12:05:00,34.08,34.09,34.07,34.07,28730.0,30.2256,30.2345,30.2167,30.2167,28730.0
2017-08-28 12:10:00,34.07,34.09,34.07,34.08,16445.0,30.2167,30.2345,30.2167,30.2256,16445.0
2017-08-28 12:15:00,34.07,34.07,34.05,34.06,23940.0,30.2167,30.2167,30.199,30.2079,23940.0
2017-08-28 12:20:00,34.06,34.06,34.03,34.03,33055.0,30.2079,30.2079,30.1813,30.1813,33055.0
2017-08-28 12:25:00,34.03,34.04,34.02,34.03,18510.0,30.1813,30.1901,30.1724,30.1813,18510.0
2017-08-28 12:30:00,34.03,34.04,34.03,34.03,4980.0,30.1813,30.1901,30.1813,30.1813,4980.0
2017-08-28 12:35:00,34.03,34.04,34.02,34.02,8135.0,30.1813,30.1901,30.1724,30.1724,8135.0
2017-08-28 12:40:00,34.03,34.03,34.0,34.0,21230.0,30.1813,30.1813,30.1546,30.1546,21230.0
2017-08-28 12:45:00,34.0,34.02,34.0,34.02,15005.0,30.1546,30.1724,30.1546,30.1724,15005.0
2017-08-28 12:50:00,34.01,34.02,34.0,34.02,18295.0,30.1635,30.1724,30.1546,30.1724,18295.0
2017-08-28 12:55:00,34.02,34.03,34.02,34.03,8060.0,30.1724,30.1813,30.1724,30.1813,8060.0
2017-08-28 13:00:00,34.03,34.04,34.03,34.03,7270.0,30.1813,30.1901,30.1813,30.1813,7270.0
2017-08-28 13:05:00,34.03,34.06,34.03,34.05,31935.0,30.1813,30.2079,30.1813,30.199,31935.0
2017-08-28 13:10:00,34.06,34.06,34.05,34.05,63870.0,30.2079,30.2079,30.199,30.199,63870.0
2017-08-28 13:15:00,34.05,34.06,34.05,34.05,57685.0,30.199,30.2079,30.199,30.199,57685.0
2017-08-28 13:20:00,34.06,34.06,34.03,34.03,20430.0,30.2079,30.2079,30.1813,30.1813,20430.0
2017-08-28 13:25:00,34.03,34.04,34.03,34.03,27605.0,30.1813,30.1901,30.1813,30.1813,27605.0
2017-08-28 13:30:00,34.03,34.05,34.03,34.04,58800.0,30.1813,30.199,30.1813,30.1901,58800.0
2017-08-28 13:35:00,34.03,34.04,34.02,34.03,6005.0,30.1813,30.1901,30.1724,30.1813,6005.0
2017-08-28 13:40:00,34.02,34.04,34.02,34.04,17325.0,30.1724,30.1901,30.1724,30.1901,17325.0
2017-08-28 13:45:00,34.03,34.04,34.03,34.04,12305.0,30.1813,30.1901,30.1813,30.1901,12305.0
2017-08-28 13:50:00,34.05,34.05,34.03,34.04,28095.0,30.199,30.199,30.1813,30.1901,28095.0
2017-08-28 13:55:00,34.04,34.05,34.02,34.05,27685.0,30.1901,30.199,30.1724,30.199,27685.0
2017-08-28 14:00:00,34.04,34.05,34.03,34.04,16840.0,30.1901,30.199,30.1813,30.1901,16840.0
2017-08-28 14:05:00,34.05,34.05,34.03,34.03,44285.0,30.199,30.199,30.1813,30.1813,44285.0
2017-08-28 14:10:00,34.04,34.05,34.04,34.04,13215.0,30.1901,30.199,30.1901,30.1901,13215.0
2017-08-28 14:15:00,34.05,34.05,34.03,34.03,9910.0,30.199,30.199,30.1813,30.1813,9910.0
2017-08-28 14:20:00,34.03,34.04,34.03,34.04,18435.0,30.1813,30.1901,30.1813,30.1901,18435.0
2017-08-28 14:25:00,34.04,34.04,34.04,34.04,18495.0,30.1901,30.1901,30.1901,30.1901,18495.0
2017-08-28 14:30:00,34.04,34.05,34.03,34.05,21370.0,30.1901,30.199,30.1813,30.199,21370.0
2017-08-28 14:35:00,34.05,34.06,34.04,34.05,27800.0,30.199,30.2079,30.1901,30.199,27800.0
2017-08-28 14:40:00,34.05,34.06,34.05,34.06,22255.0,30.199,30.2079,30.199,30.2079,22255.0
2017-08-28 14:45:00,34.07,34.07,34.06,34.07,47745.0,30.2167,30.2167,30.2079,30.2167,47745.0
2017-08-28 14:50:00,34.07,34.08,34.07,34.07,26095.0,30.2167,30.2256,30.2167,30.2167,26095.0
2017-08-28 14:55:00,34.07,34.08,34.06,34.07,19930.0,30.2167,30.2256,30.2079,30.2167,19930.0
2017-08-28 15:00:00,34.07,34.08,34.07,34.08,17320.0,30.2167,30.2256,30.2167,30.2256,17320.0
2017-08-28 15:05:00,34.07,34.07,34.07,34.07,19620.0,30.2167,30.2167,30.2167,30.2167,19620.0
2017-08-28 15:10:00,34.07,34.07,34.07,34.07,18560.0,30.2167,30.2167,30.2167,30.2167,18560.0
2017-08-28 15:15:00,34.07,34.08,34.07,34.07,62320.0,30.2167,30.2256,30.2167,30.2167,62320.0
2017-08-28 15:20:00,34.07,34.1,34.07,34.1,56275.0,30.2167,30.2433,30.2167,30.2433,56275.0
2017-08-28 15:25:00,34.1,34.1,34.09,34.1,29245.0,30.2433,30.2433,30.2345,30.2433,29245.0
2017-08-28 15:30:00,34.1,34.11,34.09,34.09,27450.0,30.2433,30.2522,30.2345,30.2345,27450.0
2017-08-28 15:35:00,34.09,34.1,34.08,34.08,60200.0,30.2345,30.2433,30.2256,30.2256,60200.0
2017-08-28 15:40:00,34.08,34.1,34.08,34.1,77010.0,30.2256,30.2433,30.2256,30.2433,77010.0
2017-08-28 15:45:00,34.1,34.1,34.07,34.07,22430.0,30.2433,30.2433,30.2167,30.2167,22430.0
2017-08-28 15:50:00,34.07,34.07,34.06,34.06,85405.0,30.2167,30.2167,30.2079,30.2079,85405.0
2017-08-28 15:55:00,34.06,34.11,34.06,34.11,358555.0,30.2079,30.2522,30.2079,30.2522,358555.0
2017-08-29 09:30:00,33.89,33.97,33.87,33.97,141575.0,30.0571,30.128,30.0393,30.128,141575.0
2017-08-29 09:35:00,33.98,34.02,33.96,33.96,205005.0,30.1369,30.1724,30.1192,30.1192,205005.0
2017-08-29 09:40:00,33.96,34.0,33.96,33.98,46525.0,30.1192,30.1546,30.1192,30.1369,46525.0
2017-08-29 09:45:00,33.98,34.02,33.98,34.0,201375.0,30.1369,30.1724,30.1369,30.1546,201375.0
2017-08-29 09:50:00,34.0,34.0,33.97,33.98,15845.0,30.1546,30.1546,30.128,30.1369,15845.0
2017-08-29 09:55:00,33.97,34.01,33.97,33.98,42240.0,30.128,30.1635,30.128,30.1369,42240.0
2017-08-29 10:00:00,33.98,33.99,33.97,33.97,21360.0,30.1369,30.1458,30.128,30.128,21360.0
2017-08-29 10:05:00,33.96,33.96,33.93,33.94,18910.0,30.1192,30.1192,30.0926,30.1014,18910.0
2017-08-29 10:10:00,33.94,33.94,33.89,33.92,32250.0,30.1014,30.1014,30.0571,30.0837,32250.0
2017-08-29 10:15:00,33.93,33.95,33.92,33.93,41845.0,30.0926,30.1103,30.0837,30.0926,41845.0
2017-08-29 10:20:00,33.93,33.93,33.9,33.93,22115.0,30.0926,30.0926,30.066,30.0926,22115.0
2017-08-29 10:25:00,33.92,33.93,33.92,33.93,17265.0,30.0837,30.0926,30.0837,30.0926,17265.0
2017-08-29 10:30:00,33.93,33.95,33.92,33.95,101115.0,30.0926,30.1103,30.0837,30.1103,101115.0
2017-08-29 10:35:00,33.94,33.95,33.92,33.95,20510.0,30.1014,30.1103,30.0837,30.1103,20510.0
2017-08-29 10:40:00,33.95,34.0,33.95,34.0,30620.0,30.1103,30.1546,30.1103,30.1546,30620.0
2017-08-29 10:45:00,34.01,34.01,33.95,33.97,25785.0,30.1635,30.1635,30.1103,30.128,25785.0
2017-08-29 10:50:00,33.97,33.98,33.96,33.97,47215.0,30.128,30.1369,30.1192,30.128,47215.0
2017-08-29 10:55:00,33.97,33.97,33.95,33.97,103175.0,30.128,30.128,30.1103,30.128,103175.0
2017-08-29 11:00:00,33.98,33.98,33.95,33.97,14055.0,30.1369,30.1369,30.1103,30.128,14055.0
2017-08-29 11:05:00,33.97,34.0,33.96,34.0,13595.0,30.128,30.1546,30.1192,30.1546,13595.0
2017-08-29 11:10:00,33.99,33.99,33.97,33.98,27880.0,30.1458,30.1458,30.128,30.1369,27880.0
2017-08-29 11:15:00,33.97,33.98,33.95,33.95,33290.0,30.128,30.1369,30.1103,30.1103,33290.0
2017-08-29 11:20:00,33.94,33.95,33.92,33.92,16800.0,30.1014,30.1103,30.0837,30.0837,16800.0
2017-08-29 11:25:00,33.92,33.95,33.92,33.93,32130.0,30.0837,30.1103,30.0837,30.0926,32130.0
2017-08-29 11:30:00,33.93,33.95,33.92,33.94,24235.0,30.0926,30.1103,30.0837,30.1014,24235.0
2017-08-29 11:35:00,33.94,33.94,33.93,33.93,15395.0,30.1014,30.1014,30.0926,30.0926,15395.0
2017-08-29 11:40:00,33.93,33.95,33.93,33.95,119375.0,30.0926,30.1103,30.0926,30.1103,119375.0
2017-08-29 11:45:00,33.95,34.01,33.95,33.97,20745.0,30.1103,30.1635,30.1103,30.128,20745.0
2017-08-29 11:50:00,33.97,33.98,33.97,33.97,10800.0,30.128,30.1369,30.128,30.128,10800.0
2017-08-29 11:55:00,33.98,34.0,33.97,33.97,13675.0,30.1369,30.1546,30.128,30.128,13675.0
2017-08-29 12:00:00,33.96,33.97,33.96,33.96,34030.0,30.1192,30.128,30.1192,30.1192,34030.0
2017-08-29 12:05:00,33.96,33.97,33.94,33.96,9355.0,30.1192,30.128,30.1014,30.1192,9355.0
2017-08-29 12:10:00,33.96,33.97,33.96,33.97,10440.0,30.1192,30.128,30.1192,30.128,10440.0
2017-08-29 12:15:00,33.98,33.98,33.97,33.98,9130.0,30.1369,30.1369,30.128,30.1369,9130.0
2017-08-29 12:20:00,33.98,34.01,33.98,34.01,8995.0,30.1369,30.1635,30.1369,30.1635,8995.0
2017-08-29 12:25:00,34.01,34.02,34.01,34.01,5690.0,30.1635,30.1724,30.1635,30.1635,5690.0
2017-08-29 12:30:00,34.01,34.03,34.01,34.03,7325.0,30.1635,30.1813,30.1635,30.1813,7325.0
2017-08-29 12:35:00,34.04,34.04,34.02,34.04,31065.0,30.1901,30.1901,30.1724,30.1901,31065.0
2017-08-29 12:40:00,34.04,34.05,34.03,34.04,32025.0,30.1901,30.199,30.1813,30.1901,32025.0
2017-08-29 12:45:00,34.04,34.06,34.03,34.06,22480.0,30.1901,30.2079,30.1813,30.2079,22480.0
2017-08-29 12:50:00,34.07,34.07,34.05,34.06,16460.0,30.2167,30.2167,30.199,30.2079,16460.0
2017-08-29 12:55:00,34.06,34.08,34.06,34.07,9345.0,30.2079,30.2256,30.2079,30.2167,9345.0
2017-08-29 13:00:00,34.08,34.09,34.08,34.08,24565.0,30.2256,30.2345,30.2256,30.2256,24565.0
2017-08-29 13:05:00,34.08,34.09,34.07,34.08,4545.0,30.2256,30.2345,30.2167,30.2256,4545.0
2017-08-29 13:10:00,34.09,34.1,34.09,34.09,10720.0,30.2345,30.2433,30.2345,30.2345,10720.0
2017-08-29 13:15:00,34.07,34.09,34.06,34.09,22445.0,30.2167,30.2345,30.2079,30.2345,22445.0
2017-08-29 13:20:00,34.08,34.1,34.08,34.1,20080.0,30.2256,30.2433,30.2256,30.2433,20080.0
2017-08-29 13:25:00,34.09,34.11,34.08,34.09,25240.0,30.2345,30.2522,30.2256,30.2345,25240.0
2017-08-29 13:30:00,34.1,34.1,34.08,34.08,15195.0,30.2433,30.2433,30.2256,30.2256,15195.0
2017-08-29 13:35:00,34.08,34.08,34.07,34.08,14420.0,30.2256,30.2256,30.2167,30.2256,14420.0
2017-08-29 13:40:00,34.08,34.09,34.06,34.07,29440.0,30.2256,30.2345,30.2079,30.2167,29440.0
2017-08-29 13:45:00,34.08,34.09,34.08,34.09,51310.0,30.2256,30.2345,30.2256,30.2345,51310.0
2017-08-29 13:50:00,34.08,34.08,34.06,34.07,18475.0,30.2256,30.2256,30.2079,30.2167,18475.0
2017-08-29 13:55:00,34.07,34.08,34.07,34.08,29405.0,30.2167,30.2256,30.2167,30.2256,29405.0
2017-08-29 14:00:00,34.07,34.08,34.07,34.08,40300.0,30.2167,30.2256,30.2167,30.2256,40300.0
2017-08-29 14:05:00,34.08,34.1,34.08,34.08,16025.0,30.2256,30.2433,30.2256,30.2256,16025.0
2017-08-29 14:10:00,34.08,34.08,34.07,34.08,17655.0,30.2256,30.2256,30.2167,30.2256,17655.0
2017-08-29 14:15:00,34.08,34.09,34.07,34.08,17905.0,30.2256,30.2345,30.2167,30.2256,17905.0
2017-08-29 14:20:00,34.09,34.09,34.08,34.09,20195.0,30.2345,30.2345,30.2256,30.2345,20195.0
2017-08-29 14:25:00,34.08,34.09,34.08,34.08,10610.0,30.2256,30.2345,30.2256,30.2256,10610.0
2017-08-29 14:30:00,34.07,34.09,34.07,34.09,25490.0,30.2167,30.2345,30.2167,30.2345,25490.0
2017-08-29 14:35:00,34.09,34.11,34.08,34.09,29935.0,30.2345,30.2522,30.2256,30.2345,29935.0
2017-08-29 14:40:00,34.1,34.11,34.09,34.11,28365.0,30.2433,30.2522,30.2345,30.2522,28365.0
2017-08-29 14:45:00,34.11,34.11,34.1,34.11,25775.0,30.2522,30.2522,30.2433,30.2522,25775.0
2017-08-29 14:50:00,34.11,34.11,34.09,34.09,53485.0,30.2522,30.2522,30.2345,30.2345,53485.0
2017-08-29 14:55:00,34.09,34.11,34.09,34.1,18410.0,30.2345,30.2522,30.2345,30.2433,18410.0
2017-08-29 15:00:00,34.11,34.11,34.09,34.1,99965.0,30.2522,30.2522,30.2345,30.2433,99965.0
2017-08-29 15:05:00,34.1,34.11,34.09,34.11,42515.0,30.2433,30.2522,30.2345,30.2522,42515.0
2017-08-29 15:10:00,34.11,34.11,34.11,34.11,14050.0,30.2522,30.2522,30.2522,30.2522,14050.0
2017-08-29 15:15:00,34.11,34.12,34.11,34.11,12360.0,30.2522,30.2611,30.2522,30.2522,12360.0
2017-08-29 15:20:00,34.11,34.12,34.11,34.11,21915.0,30.2522,30.2611,30.2522,30.2522,21915.0
2017-08-29 15:25:00,34.11,34.11,34.09,34.09,48280.0,30.2522,30.2522,30.2345,30.2345,48280.0
2017-08-29 15:30:00,34.09,34.11,34.09,34.11,22820.0,30.2345,30.2522,30.2345,30.2522,22820.0
2017-08-29 15:35:00,34.11,34.11,34.09,34.1,37335.0,30.2522,30.2522,30.2345,30.2433,37335.0
2017-08-29 15:40:00,34.1,34.11,34.1,34.1,56215.0,30.2433,30.2522,30.2433,30.2433,56215.0
2017-08-29 15:45:00,34.1,34.11,34.1,34.1,60560.0,30.2433,30.2522,30.2433,30.2433,60560.0
2017-08-29 15:50:00,34.09,34.1,34.08,34.09,156055.0,30.2345,30.2433,30.2256,30.2345,156055.0
2017-08-29 15:55:00,34.09,34.09,34.07,34.09,179645.0,30.2345,30.2345,30.2167,30.2345,179645.0
2017-08-30 09:30:00,34.06,34.08,34.02,34.03,74260.0,30.2079,30.2256,30.1724,30.1813,74260.0
2017-08-30 09:35:00,34.04,34.04,34.0,34.04,100090.0,30.1901,30.1901,30.1546,30.1901,100090.0
2017-08-30 09:40:00,34.06,34.08,34.05,34.08,17140.0,30.2079,30.2256,30.199,30.2256,17140.0
2017-08-30 09:45:00,34.06,34.08,34.06,34.08,19415.0,30.2079,30.2256,30.2079,30.2256,19415.0
2017-08-30 09:50:00,34.06,34.09,34.06,34.09,30940.0,30.2079,30.2345,30.2079,30.2345,30940.0
2017-08-30 09:55:00,34.09,34.11,34.08,34.1,49305.0,30.2345,30.2522,30.2256,30.2433,49305.0
2017-08-30 10:00:00,34.1,34.1,34.08,34.09,7675.0,30.2433,30.2433,30.2256,30.2345,7675.0
2017-08-30 10:05:00,34.1,34.11,34.08,34.11,45415.0,30.2433,30.2522,30.2256,30.2522,45415.0
2017-08-30 10:10:00,34.11,34.12,34.11,34.12,10920.0,30.2522,30.2611,30.2522,30.2611,10920.0
2017-08-30 10:15:00,34.12,34.13,34.12,34.12,16245.0,30.2611,30.2699,30.2611,30.2611,16245.0
2017-08-30 10:20:00,34.12,34.14,34.12,34.14,17145.0,30.2611,30.2788,30.2611,30.2788,17145.0
2017-08-30 10:25:00,34.13,34.13,34.11,34.12,10850.0,30.2699,30.2699,30.2522,30.2611,10850.0
2017-08-30 10:30:00,34.11,34.13,34.11,34.12,5565.0,30.2522,30.2699,30.2522,30.2611,5565.0
2017-08-30 10:35:00,34.12,34.14,34.1,34.11,17190.0,30.2611,30.2788,30.2433,30.2522,17190.0
2017-08-30 10:40:00,34.11,34.16,34.1,34.16,72445.0,30.2522,30.2965,30.2433,30.2965,72445.0
2017-08-30 10:45:00,34.16,34.18,34.15,34.18,44390.0,30.2965,30.3143,30.2877,30.3143,44390.0
2017-08-30 10:50:00,34.18,34.19,34.17,34.17,51990.0,30.3143,30.3232,30.3054,30.3054,51990.0
2017-08-30 10:55:00,34.17,34.19,34.16,34.17,19290.0,30.3054,30.3232,30.2965,30.3054,19290.0
2017-08-30 11:00:00,34.17,34.17,34.15,34.15,8035.0,30.3054,30.3054,30.2877,30.2877,8035.0
2017-08-30 11:05:00,34.17,34.17,34.16,34.17,11340.0,30.3054,30.3054,30.2965,30.3054,11340.0
2017-08-30 11:10:00,34.16,34.16,34.15,34.15,28825.0,30.2965,30.2965,30.2877,30.2877,28825.0
2017-08-30 11:15:00,34.16,34.17,34.15,34.17,36170.0,30.2965,30.3054,30.2877,30.3054,36170.0
2017-08-30 11:20:00,34.17,34.17,34.15,34.17,36345.0,30.3054,30.3054,30.2877,30.3054,36345.0
2017-08-30 11:25:00,34.17,34.19,34.17,34.19,37390.0,30.3054,30.3232,30.3054,30.3232,37390.0
2017-08-30 11:30:00,34.19,34.2,34.19,34.19,13645.0,30.3232,30.332,30.3232,30.3232,13645.0
2017-08-30 11:35:00,34.18,34.19,34.17,34.18,30165.0,30.3143,30.3232,30.3054,30.3143,30165.0
2017-08-30 11:40:00,34.18,34.2,34.17,34.18,28615.0,30.3143,30.332,30.3054,30.3143,28615.0
2017-08-30 11:45:00,34.17,34.18,34.17,34.18,7000.0,30.3054,30.3143,30.3054,30.3143,7000.0
2017-08-30 11:50:00,34.18,34.18,34.17,34.18,47545.0,30.3143,30.3143,30.3054,30.3143,47545.0
2017-08-30 11:55:00,34.18,34.19,34.18,34.19,114815.0,30.3143,30.3232,30.3143,30.3232,114815.0
2017-08-30 12:00:00,34.18,34.19,34.18,34.19,15470.0,30.3143,30.3232,30.3143,30.3232,15470.0
2017-08-30 12:05:00,34.19,34.21,34.19,34.21,6765.0,30.3232,30.3409,30.3232,30.3409,6765.0
2017-08-30 12:10:00,34.2,34.2,34.19,34.2,13395.0,30.332,30.332,30.3232,30.332,13395.0
2017-08-30 12:15:00,34.2,34.2,34.19,34.2,17035.0,30.332,30.332,30.3232,30.332,17035.0
2017-08-30 12:20:00,34.19,34.19,34.18,34.19,6400.0,30.3232,30.3232,30.3143,30.3232,6400.0
2017-08-30 12:25:00,34.19,34.2,34.19,34.19,4565.0,30.3232,30.332,30.3232,30.3232,4565.0
2017-08-30 12:30:00,34.2,34.21,34.19,34.19,14170.0,30.332,30.3409,30.3232,30.3232,14170.0
2017-08-30 12:35:00,34.2,34.2,34.2,34.2,5000.0,30.332,30.332,30.332,30.332,5000.0
2017-08-30 12:40:00,34.2,34.22,34.2,34.22,5300.0,30.332,30.3498,30.332,30.3498,5300.0
2017-08-30 12:45:00,34.21,34.22,34.21,34.22,4900.0,30.3409,30.3498,30.3409,30.3498,4900.0
2017-08-30 12:50:00,34.22,34.23,34.21,34.23,30510.0,30.3498,30.3586,30.3409,30.3586,30510.0
2017-08-30 12:55:00,34.23,34.23,34.21,34.21,6980.0,30.3586,30.3586,30.3409,30.3409,6980.0
2017-08-30 13:00:00,34.23,34.23,34.22,34.23,12695.0,30.3586,30.3586,30.3498,30.3586,12695.0
2017-08-30 13:05:00,34.23,34.24,34.22,34.23,17050.0,30.3586,30.3675,30.3498,30.3586,17050.0
2017-08-30 13:10:00,34.24,34.25,34.23,34.25,19355.0,30.3675,30.3764,30.3586,30.3764,19355.0
2017-08-30 13:15:00,34.25,34.25,34.24,34.25,18400.0,30.3764,30.3764,30.3675,30.3764,18400.0
2017-08-30 13:20:00,34.25,34.26,34.24,34.26,21030.0,30.3764,30.3852,30.3675,30.3852,21030.0
2017-08-30 13:25:00,34.25,34.27,34.25,34.26,35380.0,30.3764,30.3941,30.3764,30.3852,35380.0
2017-08-30 13:30:00,34.27,34.27,34.25,34.25,45715.0,30.3941,30.3941,30.3764,30.3764,45715.0
2017-08-30 13:35:00,34.24,34.25,34.24,34.25,41020.0,30.3675,30.3764,30.3675,30.3764,41020.0
2017-08-30 13:40:00,34.24,34.24,34.23,34.24,31655.0,30.3675,30.3675,30.3586,30.3675,31655.0
2017-08-30 13:45:00,34.24,34.25,34.24,34.25,16330.0,30.3675,30.3764,30.3675,30.3764,16330.0
2017-08-30 13:50:00,34.25,34.26,34.25,34.26,12225.0,30.3764,30.3852,30.3764,30.3852,12225.0
2017-08-30 13:55:00,34.26,34.26,34.24,34.25,12465.0,30.3852,30.3852,30.3675,30.3764,12465.0
2017-08-30 14:00:00,34.25,34.25,34.24,34.25,35985.0,30.3764,30.3764,30.3675,30.3764,35985.0
2017-08-30 14:05:00,34.25,34.25,34.23,34.24,24755.0,30.3764,30.3764,30.3586,30.3675,24755.0
2017-08-30 14:10:00,34.24,34.25,34.24,34.25,143535.0,30.3675,30.3764,30.3675,30.3764,143535.0
2017-08-30 14:15:00,34.25,34.25,34.24,34.25,23640.0,30.3764,30.3764,30.3675,30.3764,23640.0
2017-08-30 14:20:00,34.25,34.26,34.25,34.25,10370.0,30.3764,30.3852,30.3764,30.3764,10370.0
2017-08-30 14:25:00,34.25,34.26,34.25,34.26,8230.0,30.3764,30.3852,30.3764,30.3852,8230.0
2017-08-30 14:30:00,34.26,34.27,34.25,34.26,38880.0,30.3852,30.3941,30.3764,30.3852,38880.0
2017-08-30 14:35:00,34.27,34.29,34.27,34.28,51520.0,30.3941,30.4118,30.3941,30.403,51520.0
2017-08-30 14:40:00,34.29,34.29,34.26,34.27,27345.0,30.4118,30.4118,30.3852,30.3941,27345.0
2017-08-30 14:45:00,34.27,34.28,34.26,34.28,29300.0,30.3941,30.403,30.3852,30.403,29300.0
2017-08-30 14:50:00,34.28,34.29,34.28,34.28,26710.0,30.403,30.4118,30.403,30.403,26710.0
2017-08-30 14:55:00,34.28,34.3,34.28,34.29,45670.0,30.403,30.4207,30.403,30.4118,45670.0
2017-08-30 15:00:00,34.29,34.3,34.28,34.28,33080.0,30.4118,30.4207,30.403,30.403,33080.0
2017-08-30 15:05:00,34.29,34.3,34.29,34.3,30165.0,30.4118,30.4207,30.4118,30.4207,30165.0
2017-08-30 15:10:00,34.3,34.3,34.29,34.29,40115.0,30.4207,30.4207,30.4118,30.4118,40115.0
2017-08-30 15:15:00,34.28,34.29,34.27,34.28,30890.0,30.403,30.4118,30.3941,30.403,30890.0
2017-08-30 15:20:00,34.28,34.3,34.28,34.3,29195.0,30.403,30.4207,30.403,30.4207,29195.0
2017-08-30 15:25:00,34.3,34.31,34.29,34.31,187145.0,30.4207,30.4296,30.4118,30.4296,187145.0
2017-08-30 15:30:00,34.31,34.32,34.3,34.31,40840.0,30.4296,30.4385,30.4207,30.4296,40840.0
2017-08-30 15:35:00,34.31,34.31,34.28,34.28,17050.0,30.4296,30.4296,30.403,30.403,17050.0
2017-08-30 15:40:00,34.28,34.28,34.26,34.28,79815.0,30.403,30.403,30.3852,30.403,79815.0
2017-08-30 15:45:00,34.28,34.3,34.28,34.29,30615.0,30.403,30.4207,30.403,30.4118,30615.0
2017-08-30 15:50:00,34.29,34.3,34.29,34.3,79215.0,30.4118,30.4207,30.4118,30.4207,79215.0
2017-08-30 15:55:00,34.29,34.3,34.27,34.29,256615.0,30.4118,30.4207,30.3941,30.4118,256615.0
2017-08-31 09:30:00,34.42,34.42,34.38,34.4,157670.0,30.5271,30.5271,30.4917,30.5094,157670.0
2017-08-31 09:35:00,34.4,34.43,34.4,34.43,59850.0,30.5094,30.536,30.5094,30.536,59850.0
2017-08-31 09:40:00,34.43,34.43,34.4,34.42,46620.0,30.536,30.536,30.5094,30.5271,46620.0
2017-08-31 09:45:00,34.41,34.43,34.4,34.43,79055.0,30.5183,30.536,30.5094,30.536,79055.0
2017-08-31 09:50:00,34.42,34.42,34.39,34.42,16225.0,30.5271,30.5271,30.5005,30.5271,16225.0
2017-08-31 09:55:00,34.43,34.46,34.43,34.46,15685.0,30.536,30.5626,30.536,30.5626,15685.0
2017-08-31 10:00:00,34.46,34.47,34.45,34.47,25035.0,30.5626,30.5715,30.5538,30.5715,25035.0
2017-08-31 10:05:00,34.48,34.48,34.46,34.48,24715.0,30.5804,30.5804,30.5626,30.5804,24715.0
2017-08-31 10:10:00,34.47,34.49,34.46,34.47,28195.0,30.5715,30.5892,30.5626,30.5715,28195.0
2017-08-31 10:15:00,34.48,34.48,34.46,34.47,16160.0,30.5804,30.5804,30.5626,30.5715,16160.0
2017-08-31 10:20:00,34.47,34.48,34.45,34.46,16235.0,30.5715,30.5804,30.5538,30.5626,16235.0
2017-08-31 10:25:00,34.47,34.47,34.46,34.46,24875.0,30.5715,30.5715,30.5626,30.5626,24875.0
2017-08-31 10:30:00,34.46,34.46,34.44,34.46,25415.0,30.5626,30.5626,30.5449,30.5626,25415.0
2017-08-31 10:35:00,34.46,34.47,34.43,34.45,38240.0,30.5626,30.5715,30.536,30.5538,38240.0
2017-08-31 10:40:00,34.46,34.47,34.45,34.46,45805.0,30.5626,30.5715,30.5538,30.5626,45805.0
2017-08-31 10:45:00,34.46,34.47,34.45,34.46,10620.0,30.5626,30.5715,30.5538,30.5626,10620.0
2017-08-31 10:50:00,34.46,34.47,34.46,34.46,15205.0,30.5626,30.5715,30.5626,30.5626,15205.0
2017-08-31 10:55:00,34.48,34.48,34.47,34.48,32860.0,30.5804,30.5804,30.5715,30.5804,32860.0
2017-08-31 11:00:00,34.48,34.49,34.46,34.48,24900.0,30.5804,30.5892,30.5626,30.5804,24900.0
2017-08-31 11:05:00,34.48,34.48,34.47,34.48,43810.0,30.5804,30.5804,30.5715,30.5804,43810.0
2017-08-31 11:10:00,34.49,34.5,34.48,34.49,17135.0,30.5892,30.5981,30.5804,30.5892,17135.0
2017-08-31 11:15:00,34.49,34.5,34.48,34.49,18375.0,30.5892,30.5981,30.5804,30.5892,18375.0
2017-08-31 11:20:00,34.5,34.5,34.47,34.49,33270.0,30.5981,30.5981,30.5715,30.5892,33270.0
2017-08-31 11:25:00,34.49,34.5,34.48,34.5,24025.0,30.5892,30.5981,30.5804,30.5981,24025.0
2017-08-31 11:30:00,34.5,34.5,34.46,34.49,57600.0,30.5981,30.5981,30.5626,30.5892,57600.0
2017-08-31 11:35:00,34.5,34.51,34.49,34.51,18845.0,30.5981,30.607,30.5892,30.607,18845.0
2017-08-31 11:40:00,34.53,34.54,34.52,34.52,17700.0,30.6247,30.6336,30.6158,30.6158,17700.0
2017-08-31 11:45:00,34.53,34.53,34.52,34.52,33570.0,30.6247,30.6247,30.6158,30.6158,33570.0
2017-08-31 11:50:00,34.52,34.53,34.52,34.52,28510.0,30.6158,30.6247,30.6158,30.6158,28510.0
2017-08-31 11:55:00,34.52,34.53,34.52,34.52,6530.0,30.6158,30.6247,30.6158,30.6158,6530.0
2017-08-31 12:00:00,34.52,34.55,34.52,34.54,48515.0,30.6158,30.6424,30.6158,30.6336,48515.0
2017-08-31 12:05:00,34.54,34.55,34.54,34.54,15780.0,30.6336,30.6424,30.6336,30.6336,15780.0
2017-08-31 12:10:00,34.54,34.54,34.53,34.53,30285.0,30.6336,30.6336,30.6247,30.6247,30285.0
2017-08-31 12:15:00,34.54,34.55,34.54,34.55,7080.0,30.6336,30.6424,30.6336,30.6424,7080.0
2017-08-31 12:20:00,34.53,34.55,34.53,34.55,13450.0,30.6247,30.6424,30.6247,30.6424,13450.0
2017-08-31 12:25:00,34.55,34.55,34.55,34.55,13525.0,30.6424,30.6424,30.6424,30.6424,13525.0
2017-08-31 12:30:00,34.55,34.55,34.53,34.53,11780.0,30.6424,30.6424,30.6247,30.6247,11780.0
2017-08-31 12:35:00,34.54,34.55,34.53,34.55,23775.0,30.6336,30.6424,30.6247,30.6424,23775.0
2017-08-31 12:40:00,34.55,34.55,34.54,34.55,12325.0,30.6424,30.6424,30.6336,30.6424,12325.0
2017-08-31 12:45:00,34.54,34.55,34.53,34.53,31765.0,30.6336,30.6424,30.6247,30.6247,31765.0
2017-08-31 12:50:00,34.53,34.53,34.52,34.52,23045.0,30.6247,30.6247,30.6158,30.6158,23045.0
2017-08-31 12:55:00,34.52,34.54,34.52,34.53,27480.0,30.6158,30.6336,30.6158,30.6247,27480.0
2017-08-31 13:00:00,34.53,34.54,34.53,34.53,11665.0,30.6247,30.6336,30.6247,30.6247,11665.0
2017-08-31 13:05:00,34.53,34.53,34.52,34.52,10470.0,30.6247,30.6247,30.6158,30.6158,10470.0
2017-08-31 13:10:00,34.52,34.52,34.5,34.51,21915.0,30.6158,30.6158,30.5981,30.607,21915.0
2017-08-31 13:15:00,34.51,34.53,34.51,34.52,23450.0,30.607,30.6247,30.607,30.6158,23450.0
2017-08-31 13:20:00,34.52,34.53,34.51,34.51,46850.0,30.6158,30.6247,30.607,30.607,46850.0
2017-08-31 13:25:00,34.51,34.52,34.51,34.51,14005.0,30.607,30.6158,30.607,30.607,14005.0
2017-08-31 13:30:00,34.51,34.52,34.51,34.52,54110.0,30.607,30.6158,30.607,30.6158,54110.0
2017-08-31 13:35:00,34.52,34.53,34.52,34.53,59515.0,30.6158,30.6247,30.6158,30.6247,59515.0
2017-08-31 13:40:00,34.53,34.54,34.52,34.53,57530.0,30.6247,30.6336,30.6158,30.6247,57530.0
2017-08-31 13:45:00,34.53,34.53,34.51,34.52,14875.0,30.6247,30.6247,30.607,30.6158,14875.0
2017-08-31 13:50:00,34.51,34.52,34.51,34.51,8975.0,30.607,30.6158,30.607,30.607,8975.0
2017-08-31 13:55:00,34.5,34.51,34.5,34.51,11955.0,30.5981,30.607,30.5981,30.607,11955.0
2017-08-31 14:00:00,34.51,34.51,34.51,34.51,22305.0,30.607,30.607,30.607,30.607,22305.0
2017-08-31 14:05:00,34.51,34.52,34.5,34.5,14080.0,30.607,30.6158,30.5981,30.5981,14080.0
2017-08-31 14:10:00,34.5,34.51,34.5,34.51,23890.0,30.5981,30.607,30.5981,30.607,23890.0
2017-08-31 14:15:00,34.51,34.52,34.51,34.52,33735.0,30.607,30.6158,30.607,30.6158,33735.0
2017-08-31 14:20:00,34.52,34.53,34.51,34.53,70150.0,30.6158,30.6247,30.607,30.6247,70150.0
2017-08-31 14:25:00,34.53,34.53,34.52,34.53,34020.0,30.6247,30.6247,30.6158,30.6247,34020.0
2017-08-31 14:30:00,34.53,34.55,34.53,34.54,11180.0,30.6247,30.6424,30.6247,30.6336,11180.0
2017-08-31 14:35:00,34.54,34.56,34.54,34.56,35855.0,30.6336,30.6513,30.6336,30.6513,35855.0
2017-08-31 14:40:00,34.55,34.56,34.55,34.55,15075.0,30.6424,30.6513,30.6424,30.6424,15075.0
2017-08-31 14:45:00,34.55,34.56,34.55,34.56,7325.0,30.6424,30.6513,30.6424,30.6513,7325.0
2017-08-31 14:50:00,34.56,34.56,34.55,34.56,9905.0,30.6513,30.6513,30.6424,30.6513,9905.0
2017-08-31 14:55:00,34.56,34.57,34.55,34.57,19510.0,30.6513,30.6602,30.6424,30.6602,19510.0
2017-08-31 15:00:00,34.57,34.57,34.56,34.57,34960.0,30.6602,30.6602,30.6513,30.6602,34960.0
2017-08-31 15:05:00,34.57,34.57,34.54,34.55,31050.0,30.6602,30.6602,30.6336,30.6424,31050.0
2017-08-31 15:10:00,34.54,34.55,34.54,34.55,79940.0,30.6336,30.6424,30.6336,30.6424,79940.0
2017-08-31 15:15:00,34.55,34.57,34.55,34.56,76235.0,30.6424,30.6602,30.6424,30.6513,76235.0
2017-08-31 15:20:00,34.56,34.57,34.56,34.56,38825.0,30.6513,30.6602,30.6513,30.6513,38825.0
2017-08-31 15:25:00,34.56,34.57,34.56,34.56,34425.0,30.6513,30.6602,30.6513,30.6513,34425.0
2017-08-31 15:30:00,34.56,34.58,34.56,34.57,49940.0,30.6513,30.669,30.6513,30.6602,49940.0
2017-08-31 15:35:00,34.58,34.59,34.58,34.58,27410.0,30.669,30.6779,30.669,30.669,27410.0
2017-08-31 15:40:00,34.58,34.59,34.58,34.59,37250.0,30.669,30.6779,30.669,30.6779,37250.0
2017-08-31 15:45:00,34.58,34.58,34.56,34.56,33840.0,30.669,30.669,30.6513,30.6513,33840.0
2017-08-31 15:50:00,34.57,34.57,34.55,34.56,137545.0,30.6602,30.6602,30.6424,30.6513,137545.0
2017-08-31 15:55:00,34.55,34.58,34.55,34.57,402840.0,30.6424,30.669,30.6424,30.6602,402840.0
2017-09-01 09:30:00,34.65,34.69,34.65,34.68,300475.0,30.7311,30.7666,30.7311,30.7577,300475.0
2017-09-01 09:35:00,34.66,34.67,34.62,34.64,68025.0,30.74,30.7489,30.7045,30.7223,68025.0
2017-09-01 09:40:00,34.63,34.68,34.63,34.67,62610.0,30.7134,30.7577,30.7134,30.7489,62610.0
2017-09-01 09:45:00,34.67,34.7,34.66,34.69,30955.0,30.7489,30.7755,30.74,30.7666,30955.0
2017-09-01 09:50:00,34.7,34.7,34.65,34.66,52995.0,30.7755,30.7755,30.7311,30.74,52995.0
2017-09-01 09:55:00,34.67,34.68,34.66,34.68,39680.0,30.7489,30.7577,30.74,30.7577,39680.0
2017-09-01 10:00:00,34.7,34.7,34.67,34.69,18420.0,30.7755,30.7755,30.7489,30.7666,18420.0
2017-09-01 10:05:00,34.68,34.69,34.66,34.67,8900.0,30.7577,30.7666,30.74,30.7489,8900.0
2017-09-01 10:10:00,34.67,34.71,34.67,34.7,19855.0,30.7489,30.7843,30.7489,30.7755,19855.0
2017-09-01 10:15:00,34.69,34.7,34.68,34.7,29320.0,30.7666,30.7755,30.7577,30.7755,29320.0
2017-09-01 10:20:00,34.71,34.71,34.68,34.68,12080.0,30.7843,30.7843,30.7577,30.7577,12080.0
2017-09-01 10:25:00,34.68,34.7,34.68,34.69,55540.0,30.7577,30.7755,30.7577,30.7666,55540.0
2017-09-01 10:30:00,34.68,34.71,34.68,34.71,17520.0,30.7577,30.7843,30.7577,30.7843,17520.0
2017-09-01 10:35:00,34.71,34.72,34.7,34.7,17600.0,30.7843,30.7932,30.7755,30.7755,17600.0
2017-09-01 10:40:00,34.7,34.71,34.69,34.69,91725.0,30.7755,30.7843,30.7666,30.7666,91725.0
2017-09-01 10:45:00,34.7,34.71,34.7,34.7,9525.0,30.7755,30.7843,30.7755,30.7755,9525.0
2017-09-01 10:50:00,34.71,34.71,34.7,34.7,10270.0,30.7843,30.7843,30.7755,30.7755,10270.0
2017-09-01 10:55:00,34.7,34.71,34.7,34.71,12090.0,30.7755,30.7843,30.7755,30.7843,12090.0
2017-09-01 11:00:00,34.71,34.73,34.7,34.71,23450.0,30.7843,30.8021,30.7755,30.7843,23450.0
2017-09-01 11:05:00,34.69,34.7,34.68,34.7,46625.0,30.7666,30.7755,30.7577,30.7755,46625.0
2017-09-01 11:10:00,34.71,34.72,34.7,34.72,201115.0,30.7843,30.7932,30.7755,30.7932,201115.0
2017-09-01 11:15:00,34.72,34.72,34.69,34.69,355570.0,30.7932,30.7932,30.7666,30.7666,355570.0
2017-09-01 11:20:00,34.69,34.7,34.68,34.69,58470.0,30.7666,30.7755,30.7577,30.7666,58470.0
2017-09-01 11:25:00,34.69,34.7,34.68,34.68,73115.0,30.7666,30.7755,30.7577,30.7577,73115.0
2017-09-01 11:30:00,34.68,34.69,34.67,34.68,72065.0,30.7577,30.7666,30.7489,30.7577,72065.0
2017-09-01 11:35:00,34.68,34.69,34.67,34.68,35390.0,30.7577,30.7666,30.7489,30.7577,35390.0
2017-09-01 11:40:00,34.68,34.69,34.68,34.69,41025.0,30.7577,30.7666,30.7577,30.7666,41025.0
2017-09-01 11:45:00,34.69,34.7,34.69,34.69,51175.0,30.7666,30.7755,30.7666,30.7666,51175.0
2017-09-01 11:50:00,34.69,34.7,34.68,34.69,72340.0,30.7666,30.7755,30.7577,30.7666,72340.0
2017-09-01 11:55:00,34.7,34.7,34.68,34.69,45940.0,30.7755,30.7755,30.7577,30.7666,45940.0
2017-09-01 12:00:00,34.69,34.7,34.69,34.69,41165.0,30.7666,30.7755,30.7666,30.7666,41165.0
2017-09-01 12:05:00,34.7,34.7,34.68,34.68,72350.0,30.7755,30.7755,30.7577,30.7577,72350.0
2017-09-01 12:10:00,34.68,34.69,34.68,34.69,67730.0,30.7577,30.7666,30.7577,30.7666,67730.0
2017-09-01 12:15:00,34.7,34.7,34.69,34.7,118560.0,30.7755,30.7755,30.7666,30.7755,118560.0
2017-09-01 12:20:00,34.69,34.7,34.69,34.7,137500.0,30.7666,30.7755,30.7666,30.7755,137500.0
2017-09-01 12:25:00,34.7,34.7,34.69,34.69,27065.0,30.7755,30.7755,30.7666,30.7666,27065.0
2017-09-01 12:30:00,34.69,34.7,34.69,34.7,43825.0,30.7666,30.7755,30.7666,30.7755,43825.0
2017-09-01 12:35:00,34.7,34.71,34.7,34.71,45860.0,30.7755,30.7843,30.7755,30.7843,45860.0
2017-09-01 12:40:00,34.72,34.72,34.71,34.71,738635.0,30.7932,30.7932,30.7843,30.7843,738635.0
2017-09-01 12:45:00,34.72,34.73,34.71,34.72,22480.0,30.7932,30.8021,30.7843,30.7932,22480.0
2017-09-01 12:50:00,34.72,34.73,34.72,34.72,43135.0,30.7932,30.8021,30.7932,30.7932,43135.0
2017-09-01 12:55:00,34.72,34.73,34.72,34.73,40175.0,30.7932,30.8021,30.7932,30.8021,40175.0
2017-09-01 13:00:00,34.73,34.74,34.73,34.74,41170.0,30.8021,30.811,30.8021,30.811,41170.0
2017-09-01 13:05:00,34.74,34.75,34.74,34.75,29175.0,30.811,30.8198,30.811,30.8198,29175.0
2017-09-01 13:10:00,34.75,34.76,34.74,34.75,29350.0,30.8198,30.8287,30.811,30.8198,29350.0
2017-09-01 13:15:00,34.75,34.75,34.74,34.74,33855.0,30.8198,30.8198,30.811,30.811,33855.0
2017-09-01 13:20:00,34.74,34.75,34.73,34.75,91970.0,30.811,30.8198,30.8021,30.8198,91970.0
2017-09-01 13:25:00,34.75,34.76,34.75,34.76,20355.0,30.8198,30.8287,30.8198,30.8287,20355.0
2017-09-01 13:30:00,34.76,34.76,34.75,34.75,33685.0,30.8287,30.8287,30.8198,30.8198,33685.0
2017-09-01 13:35:00,34.75,34.75,34.74,34.75,40090.0,30.8198,30.8198,30.811,30.8198,40090.0
2017-09-01 13:40:00,34.75,34.75,34.74,34.75,22570.0,30.8198,30.8198,30.811,30.8198,22570.0
2017-09-01 13:45:00,34.74,34.75,34.74,34.74,28980.0,30.811,30.8198,30.811,30.811,28980.0
2017-09-01 13:50:00,34.74,34.74,34.73,34.73,245100.0,30.811,30.811,30.8021,30.8021,245100.0
2017-09-01 13:55:00,34.73,34.73,34.72,34.72,38520.0,30.8021,30.8021,30.7932,30.7932,38520.0
2017-09-01 14:00:00,34.72,34.72,34.72,34.72,58225.0,30.7932,30.7932,30.7932,30.7932,58225.0
2017-09-01 14:05:00,34.73,34.73,34.71,34.71,53405.0,30.8021,30.8021,30.7843,30.7843,53405.0
2017-09-01 14:10:00,34.71,34.72,34.71,34.72,60635.0,30.7843,30.7932,30.7843,30.7932,60635.0
2017-09-01 14:15:00,34.72,34.72,34.71,34.71,90265.0,30.7932,30.7932,30.7843,30.7843,90265.0
2017-09-01 14:20:00,34.71,34.72,34.71,34.72,100120.0,30.7843,30.7932,30.7843,30.7932,100120.0
2017-09-01 14:25:00,34.72,34.72,34.72,34.72,112530.0,30.7932,30.7932,30.7932,30.7932,112530.0
2017-09-01 14:30:00,34.72,34.73,34.72,34.72,82775.0,30.7932,30.8021,30.7932,30.7932,82775.0
2017-09-01 14:35:00,34.72,34.73,34.72,34.72,97545.0,30.7932,30.8021,30.7932,30.7932,97545.0
2017-09-01 14:40:00,34.72,34.72,34.71,34.72,77555.0,30.7932,30.7932,30.7843,30.7932,77555.0
2017-09-01 14:45:00,34.72,34.72,34.71,34.72,107525.0,30.7932,30.7932,30.7843,30.7932,107525.0
2017-09-01 14:50:00,34.72,34.72,34.72,34.72,50435.0,30.7932,30.7932,30.7932,30.7932,50435.0
2017-09-01 14:55:00,34.73,34.73,34.72,34.72,73345.0,30.8021,30.8021,30.7932,30.7932,73345.0
2017-09-01 15:00:00,34.72,34.72,34.71,34.72,29490.0,30.7932,30.7932,30.7843,30.7932,29490.0
2017-09-01 15:05:00,34.73,34.73,34.72,34.72,45335.0,30.8021,30.8021,30.7932,30.7932,45335.0
2017-09-01 15:10:00,34.73,34.73,34.72,34.72,18990.0,30.8021,30.8021,30.7932,30.7932,18990.0
2017-09-01 15:15:00,34.72,34.73,34.72,34.73,14210.0,30.7932,30.8021,30.7932,30.8021,14210.0
2017-09-01 15:20:00,34.73,34.74,34.73,34.73,78775.0,30.8021,30.811,30.8021,30.8021,78775.0
2017-09-01 15:25:00,34.73,34.74,34.73,34.74,16825.0,30.8021,30.811,30.8021,30.811,16825.0
2017-09-01 15:30:00,34.73,34.73,34.72,34.73,78610.0,30.8021,30.8021,30.7932,30.8021,78610.0
2017-09-01 15:35:00,34.73,34.74,34.73,34.74,14720.0,30.8021,30.811,30.8021,30.811,14720.0
2017-09-01 15:40:00,34.74,34.74,34.72,34.73,5890.0,30.811,30.811,30.7932,30.8021,5890.0
2017-09-01 15:45:00,34.73,34.74,34.72,34.73,42165.0,30.8021,30.811,30.7932,30.8021,42165.0
2017-09-01 15:50:00,34.74,34.76,34.74,34.75,101005.0,30.811,30.8287,30.811,30.8198,101005.0
2017-09-01 15:55:00,34.75,34.75,34.7,34.7,213280.0,30.8198,30.8198,30.7755,30.7755,213280.0
2017-09-05 09:30:00,34.73,34.79,34.69,34.69,278800.0,30.8021,30.8553,30.7666,30.7666,278800.0
2017-09-05 09:35:00,34.7,34.7,34.62,34.62,233845.0,30.7755,30.7755,30.7045,30.7045,233845.0
2017-09-05 09:40:00,34.62,34.68,34.62,34.67,87070.0,30.7045,30.7577,30.7045,30.7489,87070.0
2017-09-05 09:45:00,34.68,34.72,34.67,34.69,48735.0,30.7577,30.7932,30.7489,30.7666,48735.0
2017-09-05 09:50:00,34.72,34.72,34.68,34.69,30680.0,30.7932,30.7932,30.7577,30.7666,30680.0
2017-09-05 09:55:00,34.68,34.68,34.65,34.68,21100.0,30.7577,30.7577,30.7311,30.7577,21100.0
2017-09-05 10:00:00,34.68,34.69,34.63,34.64,46840.0,30.7577,30.7666,30.7134,30.7223,46840.0
2017-09-05 10:05:00,34.64,34.64,34.61,34.62,34625.0,30.7223,30.7223,30.6957,30.7045,34625.0
2017-09-05 10:10:00,34.61,34.63,34.6,34.62,35185.0,30.6957,30.7134,30.6868,30.7045,35185.0
2017-09-05 10:15:00,34.62,34.64,34.62,34.63,33815.0,30.7045,30.7223,30.7045,30.7134,33815.0
2017-09-05 10:20:00,34.63,34.63,34.58,34.58,27210.0,30.7134,30.7134,30.669,30.669,27210.0
2017-09-05 10:25:00,34.59,34.59,34.57,34.58,33345.0,30.6779,30.6779,30.6602,30.669,33345.0
2017-09-05 10:30:00,34.58,34.58,34.56,34.56,18195.0,30.669,30.669,30.6513,30.6513,18195.0
2017-09-05 10:35:00,34.56,34.58,34.55,34.56,21090.0,30.6513,30.669,30.6424,30.6513,21090.0
2017-09-05 10:40:00,34.55,34.56,34.52,34.55,60665.0,30.6424,30.6513,30.6158,30.6424,60665.0
2017-09-05 10:45:00,34.55,34.55,34.53,34.54,48980.0,30.6424,30.6424,30.6247,30.6336,48980.0
2017-09-05 10:50:00,34.54,34.56,34.52,34.52,89585.0,30.6336,30.6513,30.6158,30.6158,89585.0
2017-09-05 10:55:00,34.52,34.54,34.51,34.54,17560.0,30.6158,30.6336,30.607,30.6336,17560.0
2017-09-05 11:00:00,34.53,34.56,34.52,34.56,16250.0,30.6247,30.6513,30.6158,30.6513,16250.0
2017-09-05 11:05:00,34.56,34.56,34.54,34.54,33645.0,30.6513,30.6513,30.6336,30.6336,33645.0
2017-09-05 11:10:00,34.54,34.54,34.51,34.52,47745.0,30.6336,30.6336,30.607,30.6158,47745.0
2017-09-05 11:15:00,34.52,34.52,34.49,34.49,73865.0,30.6158,30.6158,30.5892,30.5892,73865.0
2017-09-05 11:20:00,34.49,34.52,34.48,34.52,27895.0,30.5892,30.6158,30.5804,30.6158,27895.0
2017-09-05 11:25:00,34.52,34.53,34.5,34.51,50470.0,30.6158,30.6247,30.5981,30.607,50470.0
2017-09-05 11:30:00,34.51,34.52,34.49,34.49,70665.0,30.607,30.6158,30.5892,30.5892,70665.0
2017-09-05 11:35:00,34.5,34.52,34.5,34.51,16995.0,30.5981,30.6158,30.5981,30.607,16995.0
2017-09-05 11:40:00,34.51,34.52,34.5,34.52,25650.0,30.607,30.6158,30.5981,30.6158,25650.0
2017-09-05 11:45:00,34.51,34.52,34.49,34.52,41265.0,30.607,30.6158,30.5892,30.6158,41265.0
2017-09-05 11:50:00,34.52,34.52,34.5,34.51,30155.0,30.6158,30.6158,30.5981,30.607,30155.0
2017-09-05 11:55:00,34.5,34.51,34.5,34.51,11430.0,30.5981,30.607,30.5981,30.607,11430.0
2017-09-05 12:00:00,34.5,34.5,34.43,34.44,34270.0,30.5981,30.5981,30.536,30.5449,34270.0
2017-09-05 12:05:00,34.44,34.45,34.39,34.39,34975.0,30.5449,30.5538,30.5005,30.5005,34975.0
2017-09-05 12:10:00,34.4,34.42,34.37,34.37,45260.0,30.5094,30.5271,30.4828,30.4828,45260.0
2017-09-05 12:15:00,34.37,34.38,34.35,34.37,58955.0,30.4828,30.4917,30.4651,30.4828,58955.0
2017-09-05 12:20:00,34.36,34.39,34.35,34.37,19125.0,30.4739,30.5005,30.4651,30.4828,19125.0
2017-09-05 12:25:00,34.36,34.37,34.34,34.34,38215.0,30.4739,30.4828,30.4562,30.4562,38215.0
2017-09-05 12:30:00,34.34,34.34,34.28,34.3,35250.0,30.4562,30.4562,30.403,30.4207,35250.0
2017-09-05 12:35:00,34.3,34.33,34.3,34.3,59620.0,30.4207,30.4473,30.4207,30.4207,59620.0
2017-09-05 12:40:00,34.29,34.3,34.27,34.29,105660.0,30.4118,30.4207,30.3941,30.4118,105660.0
2017-09-05 12:45:00,34.29,34.29,34.26,34.26,21160.0,30.4118,30.4118,30.3852,30.3852,21160.0
2017-09-05 12:50:00,34.27,34.27,34.23,34.25,18420.0,30.3941,30.3941,30.3586,30.3764,18420.0
2017-09-05 12:55:00,34.27,34.29,34.26,34.28,30080.0,30.3941,30.4118,30.3852,30.403,30080.0
2017-09-05 13:00:00,34.28,34.28,34.22,34.23,36050.0,30.403,30.403,30.3498,30.3586,36050.0
2017-09-05 13:05:00,34.24,34.25,34.21,34.22,25845.0,30.3675,30.3764,30.3409,30.3498,25845.0
2017-09-05 13:10:00,34.21,34.21,34.19,34.2,40515.0,30.3409,30.3409,30.3232,30.332,40515.0
2017-09-05 13:15:00,34.19,34.25,34.19,34.25,44760.0,30.3232,30.3764,30.3232,30.3764,44760.0
2017-09-05 13:20:00,34.24,34.26,34.24,34.25,91245.0,30.3675,30.3852,30.3675,30.3764,91245.0
2017-09-05 13:25:00,34.24,34.24,34.23,34.24,23120.0,30.3675,30.3675,30.3586,30.3675,23120.0
2017-09-05 13:30:00,34.24,34.24,34.21,34.21,37610.0,30.3675,30.3675,30.3409,30.3409,37610.0
2017-09-05 13:35:00,34.22,34.26,34.22,34.26,19700.0,30.3498,30.3852,30.3498,30.3852,19700.0
2017-09-05 13:40:00,34.27,34.28,34.26,34.26,38685.0,30.3941,30.403,30.3852,30.3852,38685.0
2017-09-05 13:45:00,34.26,34.28,34.26,34.26,13260.0,30.3852,30.403,30.3852,30.3852,13260.0
2017-09-05 13:50:00,34.26,34.3,34.25,34.3,17785.0,30.3852,30.4207,30.3764,30.4207,17785.0
2017-09-05 13:55:00,34.3,34.3,34.28,34.29,11705.0,30.4207,30.4207,30.403,30.4118,11705.0
2017-09-05 14:00:00,34.29,34.32,34.29,34.32,30155.0,30.4118,30.4385,30.4118,30.4385,30155.0
2017-09-05 14:05:00,34.32,34.32,34.29,34.29,50035.0,30.4385,30.4385,30.4118,30.4118,50035.0
2017-09-05 14:10:00,34.3,34.3,34.29,34.29,19435.0,30.4207,30.4207,30.4118,30.4118,19435.0
2017-09-05 14:15:00,34.29,34.31,34.28,34.3,32425.0,30.4118,30.4296,30.403,30.4207,32425.0
2017-09-05 14:20:00,34.3,34.33,34.3,34.32,27745.0,30.4207,30.4473,30.4207,30.4385,27745.0
2017-09-05 14:25:00,34.33,34.36,34.33,34.36,35590.0,30.4473,30.4739,30.4473,30.4739,35590.0
2017-09-05 14:30:00,34.35,34.37,34.34,34.34,16195.0,30.4651,30.4828,30.4562,30.4562,16195.0
2017-09-05 14:35:00,34.35,34.36,34.33,34.33,51985.0,30.4651,30.4739,30.4473,30.4473,51985.0
2017-09-05 14:40:00,34.33,34.33,34.31,34.33,28300.0,30.4473,30.4473,30.4296,30.4473,28300.0
2017-09-05 14:45:00,34.33,34.33,34.3,34.3,78185.0,30.4473,30.4473,30.4207,30.4207,78185.0
2017-09-05 14:50:00,34.29,34.3,34.29,34.29,54695.0,30.4118,30.4207,30.4118,30.4118,54695.0
2017-09-05 14:55:00,34.3,34.31,34.29,34.3,26325.0,30.4207,30.4296,30.4118,30.4207,26325.0
2017-09-05 15:00:00,34.31,34.32,34.29,34.3,47710.0,30.4296,30.4385,30.4118,30.4207,47710.0
2017-09-05 15:05:00,34.29,34.3,34.27,34.3,43400.0,30.4118,30.4207,30.3941,30.4207,43400.0
2017-09-05 15:10:00,34.3,34.31,34.29,34.31,28080.0,30.4207,30.4296,30.4118,30.4296,28080.0
2017-09-05 15:15:00,34.3,34.32,34.3,34.3,41835.0,30.4207,30.4385,30.4207,30.4207,41835.0
2017-09-05 15:20:00,34.29,34.3,34.29,34.29,55370.0,30.4118,30.4207,30.4118,30.4118,55370.0
2017-09-05 15:25:00,34.29,34.33,34.29,34.33,46835.0,30.4118,30.4473,30.4118,30.4473,46835.0
2017-09-05 15:30:00,34.33,34.36,34.33,34.36,160625.0,30.4473,30.4739,30.4473,30.4739,160625.0
2017-09-05 15:35:00,34.35,34.35,34.32,34.33,79580.0,30.4651,30.4651,30.4385,30.4473,79580.0
2017-09-05 15:40:00,34.32,34.33,34.3,34.32,115085.0,30.4385,30.4473,30.4207,30.4385,115085.0
2017-09-05 15:45:00,34.31,34.32,34.31,34.32,118095.0,30.4296,30.4385,30.4296,30.4385,118095.0
2017-09-05 15:50:00,34.33,34.33,34.3,34.32,124385.0,30.4473,30.4473,30.4207,30.4385,124385.0
2017-09-05 15:55:00,34.32,34.34,34.32,34.32,197700.0,30.4385,30.4562,30.4385,30.4385,197700.0
2017-09-06 09:30:00,34.43,34.47,34.38,34.38,176435.0,30.536,30.5715,30.4917,30.4917,176435.0
2017-09-06 09:35:00,34.38,34.39,34.36,34.38,60130.0,30.4917,30.5005,30.4739,30.4917,60130.0
2017-09-06 09:40:00,34.37,34.39,34.36,34.37,26985.0,30.4828,30.5005,30.4739,30.4828,26985.0
2017-09-06 09:45:00,34.38,34.4,34.38,34.4,21015.0,30.4917,30.5094,30.4917,30.5094,21015.0
2017-09-06 09:50:00,34.38,34.4,34.37,34.39,18960.0,30.4917,30.5094,30.4828,30.5005,18960.0
2017-09-06 09:55:00,34.39,34.41,34.38,34.41,31265.0,30.5005,30.5183,30.4917,30.5183,31265.0
2017-09-06 10:00:00,34.41,34.45,34.41,34.43,69560.0,30.5183,30.5538,30.5183,30.536,69560.0
2017-09-06 10:05:00,34.43,34.46,34.41,34.42,71805.0,30.536,30.5626,30.5183,30.5271,71805.0
2017-09-06 10:10:00,34.41,34.44,34.41,34.44,14130.0,30.5183,30.5449,30.5183,30.5449,14130.0
2017-09-06 10:15:00,34.44,34.44,34.39,34.39,23725.0,30.5449,30.5449,30.5005,30.5005,23725.0
2017-09-06 10:20:00,34.39,34.43,34.39,34.41,32830.0,30.5005,30.536,30.5005,30.5183,32830.0
2017-09-06 10:25:00,34.41,34.42,34.41,34.41,6615.0,30.5183,30.5271,30.5183,30.5183,6615.0
2017-09-06 10:30:00,34.41,34.44,34.4,34.43,30705.0,30.5183,30.5449,30.5094,30.536,30705.0
2017-09-06 10:35:00,34.43,34.44,34.41,34.42,39820.0,30.536,30.5449,30.5183,30.5271,39820.0
2017-09-06 10:40:00,34.43,34.43,34.4,34.41,22855.0,30.536,30.536,30.5094,30.5183,22855.0
2017-09-06 10:45:00,34.39,34.41,34.37,34.4,58830.0,30.5005,30.5183,30.4828,30.5094,58830.0
2017-09-06 10:50:00,34.4,34.41,34.38,34.38,11305.0,30.5094,30.5183,30.4917,30.4917,11305.0
2017-09-06 10:55:00,34.38,34.4,34.38,34.39,44845.0,30.4917,30.5094,30.4917,30.5005,44845.0
2017-09-06 11:00:00,34.39,34.39,34.38,34.38,28050.0,30.5005,30.5005,30.4917,30.4917,28050.0
2017-09-06 11:05:00,34.37,34.37,34.35,34.36,22360.0,30.4828,30.4828,30.4651,30.4739,22360.0
2017-09-06 11:10:00,34.35,34.35,34.32,34.32,18790.0,30.4651,30.4651,30.4385,30.4385,18790.0
2017-09-06 11:15:00,34.32,34.32,34.31,34.32,40100.0,30.4385,30.4385,30.4296,30.4385,40100.0
2017-09-06 11:20:00,34.33,34.34,34.32,34.33,27470.0,30.4473,30.4562,30.4385,30.4473,27470.0
2017-09-06 11:25:00,34.34,34.35,34.33,34.34,7880.0,30.4562,30.4651,30.4473,30.4562,7880.0
2017-09-06 11:30:00,34.33,34.34,34.33,34.33,9035.0,30.4473,30.4562,30.4473,30.4473,9035.0
2017-09-06 11:35:00,34.33,34.34,34.33,34.34,26645.0,30.4473,30.4562,30.4473,30.4562,26645.0
2017-09-06 11:40:00,34.33,34.33,34.33,34.33,10335.0,30.4473,30.4473,30.4473,30.4473,10335.0
2017-09-06 11:45:00,34.33,34.34,34.32,34.32,9925.0,30.4473,30.4562,30.4385,30.4385,9925.0
2017-09-06 11:50:00,34.32,34.32,34.29,34.3,33120.0,30.4385,30.4385,30.4118,30.4207,33120.0
2017-09-06 11:55:00,34.3,34.32,34.3,34.32,66025.0,30.4207,30.4385,30.4207,30.4385,66025.0
2017-09-06 12:00:00,34.32,34.32,34.3,34.31,13560.0,30.4385,30.4385,30.4207,30.4296,13560.0
2017-09-06 12:05:00,34.31,34.32,34.3,34.3,18590.0,30.4296,30.4385,30.4207,30.4207,18590.0
2017-09-06 12:10:00,34.3,34.31,34.29,34.31,37435.0,30.4207,30.4296,30.4118,30.4296,37435.0
2017-09-06 12:15:00,34.32,34.33,34.31,34.33,17880.0,30.4385,30.4473,30.4296,30.4473,17880.0
2017-09-06 12:20:00,34.33,34.34,34.31,34.32,26935.0,30.4473,30.4562,30.4296,30.4385,26935.0
2017-09-06 12:25:00,34.32,34.32,34.31,34.32,21710.0,30.4385,30.4385,30.4296,30.4385,21710.0
2017-09-06 12:30:00,34.31,34.31,34.3,34.3,26900.0,30.4296,30.4296,30.4207,30.4207,26900.0
2017-09-06 12:35:00,34.31,34.32,34.3,34.31,9915.0,30.4296,30.4385,30.4207,30.4296,9915.0
2017-09-06 12:40:00,34.31,34.32,34.3,34.31,7610.0,30.4296,30.4385,30.4207,30.4296,7610.0
2017-09-06 12:45:00,34.31,34.31,34.3,34.31,16025.0,30.4296,30.4296,30.4207,30.4296,16025.0
2017-09-06 12:50:00,34.32,34.33,34.31,34.32,9115.0,30.4385,30.4473,30.4296,30.4385,9115.0
2017-09-06 12:55:00,34.32,34.33,34.31,34.33,45405.0,30.4385,30.4473,30.4296,30.4473,45405.0
2017-09-06 13:00:00,34.32,34.36,34.32,34.36,36895.0,30.4385,30.4739,30.4385,30.4739,36895.0
2017-09-06 13:05:00,34.36,34.37,34.35,34.37,13355.0,30.4739,30.4828,30.4651,30.4828,13355.0
2017-09-06 13:10:00,34.39,34.41,34.39,34.39,214970.0,30.5005,30.5183,30.5005,30.5005,214970.0
2017-09-06 13:15:00,34.38,34.39,34.37,34.39,46325.0,30.4917,30.5005,30.4828,30.5005,46325.0
2017-09-06 13:20:00,34.39,34.4,34.38,34.39,41840.0,30.5005,30.5094,30.4917,30.5005,41840.0
2017-09-06 13:25:00,34.38,34.39,34.37,34.37,7790.0,30.4917,30.5005,30.4828,30.4828,7790.0
2017-09-06 13:30:00,34.37,34.38,34.37,34.38,4000.0,30.4828,30.4917,30.4828,30.4917,4000.0
2017-09-06 13:35:00,34.37,34.39,34.37,34.39,26625.0,30.4828,30.5005,30.4828,30.5005,26625.0
2017-09-06 13:40:00,34.38,34.39,34.37,34.38,11780.0,30.4917,30.5005,30.4828,30.4917,11780.0
2017-09-06 13:45:00,34.39,34.39,34.38,34.38,12245.0,30.5005,30.5005,30.4917,30.4917,12245.0
2017-09-06 13:50:00,34.38,34.38,34.37,34.38,14535.0,30.4917,30.4917,30.4828,30.4917,14535.0
2017-09-06 13:55:00,34.37,34.38,34.36,34.37,21680.0,30.4828,30.4917,30.4739,30.4828,21680.0
2017-09-06 14:00:00,34.37,34.38,34.37,34.38,207230.0,30.4828,30.4917,30.4828,30.4917,207230.0
2017-09-06 14:05:00,34.38,34.38,34.37,34.38,30300.0,30.4917,30.4917,30.4828,30.4917,30300.0
2017-09-06 14:10:00,34.38,34.39,34.38,34.39,15245.0,30.4917,30.5005,30.4917,30.5005,15245.0
2017-09-06 14:15:00,34.37,34.38,34.37,34.38,58640.0,30.4828,30.4917,30.4828,30.4917,58640.0
2017-09-06 14:20:00,34.38,34.39,34.37,34.39,38735.0,30.4917,30.5005,30.4828,30.5005,38735.0
2017-09-06 14:25:00,34.39,34.39,34.37,34.37,13465.0,30.5005,30.5005,30.4828,30.4828,13465.0
2017-09-06 14:30:00,34.37,34.39,34.37,34.38,53100.0,30.4828,30.5005,30.4828,30.4917,53100.0
2017-09-06 14:35:00,34.38,34.39,34.38,34.38,28910.0,30.4917,30.5005,30.4917,30.4917,28910.0
2017-09-06 14:40:00,34.38,34.38,34.36,34.36,25035.0,30.4917,30.4917,30.4739,30.4739,25035.0
2017-09-06 14:45:00,34.36,34.37,34.35,34.36,23975.0,30.4739,30.4828,30.4651,30.4739,23975.0
2017-09-06 14:50:00,34.35,34.37,34.35,34.37,29205.0,30.4651,30.4828,30.4651,30.4828,29205.0
2017-09-06 14:55:00,34.37,34.38,34.37,34.37,16035.0,30.4828,30.4917,30.4828,30.4828,16035.0
2017-09-06 15:00:00,34.37,34.37,34.35,34.36,20540.0,30.4828,30.4828,30.4651,30.4739,20540.0
2017-09-06 15:05:00,34.37,34.38,34.37,34.38,29725.0,30.4828,30.4917,30.4828,30.4917,29725.0
2017-09-06 15:10:00,34.38,34.38,34.38,34.38,44050.0,30.4917,30.4917,30.4917,30.4917,44050.0
2017-09-06 15:15:00,34.38,34.39,34.38,34.39,42080.0,30.4917,30.5005,30.4917,30.5005,42080.0
2017-09-06 15:20:00,34.39,34.42,34.39,34.42,88985.0,30.5005,30.5271,30.5005,30.5271,88985.0
2017-09-06 15:25:00,34.42,34.43,34.42,34.42,39590.0,30.5271,30.536,30.5271,30.5271,39590.0
2017-09-06 15:30:00,34.42,34.42,34.39,34.4,42590.0,30.5271,30.5271,30.5005,30.5094,42590.0
2017-09-06 15:35:00,34.4,34.4,34.38,34.39,112265.0,30.5094,30.5094,30.4917,30.5005,112265.0
2017-09-06 15:40:00,34.39,34.39,34.38,34.39,48210.0,30.5005,30.5005,30.4917,30.5005,48210.0
2017-09-06 15:45:00,34.39,34.39,34.37,34.37,58610.0,30.5005,30.5005,30.4828,30.4828,58610.0
2017-09-06 15:50:00,34.37,34.38,34.36,34.37,99285.0,30.4828,30.4917,30.4739,30.4828,99285.0
2017-09-06 15:55:00,34.37,34.37,34.35,34.36,371300.0,30.4828,30.4828,30.4651,30.4739,371300.0
2017-09-07 09:30:00,34.4,34.41,34.38,34.38,63040.0,30.5094,30.5183,30.4917,30.4917,63040.0
2017-09-07 09:35:00,34.37,34.37,34.32,34.32,67345.0,30.4828,30.4828,30.4385,30.4385,67345.0
2017-09-07 09:40:00,34.32,34.36,34.31,34.35,27415.0,30.4385,30.4739,30.4296,30.4651,27415.0
2017-09-07 09:45:00,34.34,34.35,34.3,34.3,59565.0,30.4562,30.4651,30.4207,30.4207,59565.0
2017-09-07 09:50:00,34.31,34.31,34.26,34.27,23485.0,30.4296,30.4296,30.3852,30.3941,23485.0
2017-09-07 09:55:00,34.28,34.28,34.24,34.25,51055.0,30.403,30.403,30.3675,30.3764,51055.0
2017-09-07 10:00:00,34.25,34.25,34.2,34.2,66210.0,30.3764,30.3764,30.332,30.332,66210.0
2017-09-07 10:05:00,34.2,34.23,34.2,34.23,41875.0,30.332,30.3586,30.332,30.3586,41875.0
2017-09-07 10:10:00,34.22,34.23,34.2,34.21,32010.0,30.3498,30.3586,30.332,30.3409,32010.0
2017-09-07 10:15:00,34.22,34.23,34.2,34.22,19245.0,30.3498,30.3586,30.332,30.3498,19245.0
2017-09-07 10:20:00,34.23,34.23,34.19,34.19,54155.0,30.3586,30.3586,30.3232,30.3232,54155.0
2017-09-07 10:25:00,34.18,34.19,34.16,34.16,21530.0,30.3143,30.3232,30.2965,30.2965,21530.0
2017-09-07 10:30:00,34.15,34.19,34.14,34.19,19010.0,30.2877,30.3232,30.2788,30.3232,19010.0
2017-09-07 10:35:00,34.2,34.22,34.19,34.2,35970.0,30.332,30.3498,30.3232,30.332,35970.0
2017-09-07 10:40:00,34.2,34.23,34.2,34.21,29240.0,30.332,30.3586,30.332,30.3409,29240.0
2017-09-07 10:45:00,34.21,34.26,34.21,34.26,42425.0,30.3409,30.3852,30.3409,30.3852,42425.0
2017-09-07 10:50:00,34.26,34.28,34.26,34.28,93240.0,30.3852,30.403,30.3852,30.403,93240.0
2017-09-07 10:55:00,34.29,34.3,34.26,34.26,82440.0,30.4118,30.4207,30.3852,30.3852,82440.0
2017-09-07 11:00:00,34.27,34.28,34.26,34.27,79735.0,30.3941,30.403,30.3852,30.3941,79735.0
2017-09-07 11:05:00,34.27,34.27,34.23,34.23,84445.0,30.3941,30.3941,30.3586,30.3586,84445.0
2017-09-07 11:10:00,34.23,34.25,34.22,34.23,89670.0,30.3586,30.3764,30.3498,30.3586,89670.0
2017-09-07 11:15:00,34.24,34.24,34.19,34.19,71260.0,30.3675,30.3675,30.3232,30.3232,71260.0
2017-09-07 11:20:00,34.19,34.2,34.18,34.18,134380.0,30.3232,30.332,30.3143,30.3143,134380.0
2017-09-07 11:25:00,34.18,34.19,34.14,34.15,175280.0,30.3143,30.3232,30.2788,30.2877,175280.0
2017-09-07 11:30:00,34.14,34.15,34.13,34.13,31700.0,30.2788,30.2877,30.2699,30.2699,31700.0
2017-09-07 11:35:00,34.13,34.17,34.13,34.17,33450.0,30.2699,30.3054,30.2699,30.3054,33450.0
2017-09-07 11:40:00,34.17,34.19,34.15,34.16,27085.0,30.3054,30.3232,30.2877,30.2965,27085.0
2017-09-07 11:45:00,34.15,34.17,34.14,34.14,25925.0,30.2877,30.3054,30.2788,30.2788,25925.0
2017-09-07 11:50:00,34.15,34.15,34.14,34.15,40160.0,30.2877,30.2877,30.2788,30.2877,40160.0
2017-09-07 11:55:00,34.15,34.16,34.15,34.15,13045.0,30.2877,30.2965,30.2877,30.2877,13045.0
2017-09-07 12:00:00,34.14,34.16,34.14,34.14,18825.0,30.2788,30.2965,30.2788,30.2788,18825.0
2017-09-07 12:05:00,34.15,34.16,34.14,34.15,27570.0,30.2877,30.2965,30.2788,30.2877,27570.0
2017-09-07 12:10:00,34.16,34.16,34.14,34.16,39620.0,30.2965,30.2965,30.2788,30.2965,39620.0
2017-09-07 12:15:00,34.16,34.16,34.14,34.16,22465.0,30.2965,30.2965,30.2788,30.2965,22465.0
2017-09-07 12:20:00,34.16,34.16,34.15,34.16,23210.0,30.2965,30.2965,30.2877,30.2965,23210.0
2017-09-07 12:25:00,34.16,34.18,34.15,34.15,18825.0,30.2965,30.3143,30.2877,30.2877,18825.0
2017-09-07 12:30:00,34.15,34.17,34.14,34.14,26160.0,30.2877,30.3054,30.2788,30.2788,26160.0
2017-09-07 12:35:00,34.15,34.17,34.15,34.16,23600.0,30.2877,30.3054,30.2877,30.2965,23600.0
2017-09-07 12:40:00,34.16,34.2,34.16,34.2,8330.0,30.2965,30.332,30.2965,30.332,8330.0
2017-09-07 12:45:00,34.2,34.23,34.2,34.22,11205.0,30.332,30.3586,30.332,30.3498,11205.0
2017-09-07 12:50:00,34.22,34.22,34.2,34.21,34900.0,30.3498,30.3498,30.332,30.3409,34900.0
2017-09-07 12:55:00,34.21,34.23,34.21,34.22,21260.0,30.3409,30.3586,30.3409,30.3498,21260.0
2017-09-07 13:00:00,34.22,34.23,34.22,34.23,10155.0,30.3498,30.3586,30.3498,30.3586,10155.0
2017-09-07 13:05:00,34.22,34.22,34.21,34.22,9250.0,30.3498,30.3498,30.3409,30.3498,9250.0
2017-09-07 13:10:00,34.21,34.24,34.21,34.23,21910.0,30.3409,30.3675,30.3409,30.3586,21910.0
2017-09-07 13:15:00,34.22,34.22,34.21,34.21,16195.0,30.3498,30.3498,30.3409,30.3409,16195.0
2017-09-07 13:20:00,34.2,34.2,34.18,34.18,9615.0,30.332,30.332,30.3143,30.3143,9615.0
2017-09-07 13:25:00,34.19,34.19,34.19,34.19,13445.0,30.3232,30.3232,30.3232,30.3232,13445.0
2017-09-07 13:30:00,34.19,34.19,34.18,34.19,25870.0,30.3232,30.3232,30.3143,30.3232,25870.0
2017-09-07 13:35:00,34.19,34.19,34.19,34.19,12355.0,30.3232,30.3232,30.3232,30.3232,12355.0
2017-09-07 13:40:00,34.2,34.21,34.19,34.21,9350.0,30.332,30.3409,30.3232,30.3409,9350.0
2017-09-07 13:45:00,34.21,34.21,34.19,34.19,35350.0,30.3409,30.3409,30.3232,30.3232,35350.0
2017-09-07 13:50:00,34.19,34.19,34.18,34.18,16555.0,30.3232,30.3232,30.3143,30.3143,16555.0
2017-09-07 13:55:00,34.19,34.19,34.19,34.19,41325.0,30.3232,30.3232,30.3232,30.3232,41325.0
2017-09-07 14:00:00,34.2,34.2,34.19,34.2,27375.0,30.332,30.332,30.3232,30.332,27375.0
2017-09-07 14:05:00,34.21,34.21,34.2,34.21,13065.0,30.3409,30.3409,30.332,30.3409,13065.0
2017-09-07 14:10:00,34.21,34.22,34.2,34.21,19400.0,30.3409,30.3498,30.332,30.3409,19400.0
2017-09-07 14:15:00,34.21,34.22,34.21,34.22,18525.0,30.3409,30.3498,30.3409,30.3498,18525.0
2017-09-07 14:20:00,34.22,34.23,34.22,34.23,49900.0,30.3498,30.3586,30.3498,30.3586,49900.0
2017-09-07 14:25:00,34.23,34.24,34.23,34.23,25340.0,30.3586,30.3675,30.3586,30.3586,25340.0
2017-09-07 14:30:00,34.23,34.23,34.22,34.23,26930.0,30.3586,30.3586,30.3498,30.3586,26930.0
2017-09-07 14:35:00,34.23,34.23,34.22,34.22,37190.0,30.3586,30.3586,30.3498,30.3498,37190.0
2017-09-07 14:40:00,34.22,34.24,34.22,34.24,43540.0,30.3498,30.3675,30.3498,30.3675,43540.0
2017-09-07 14:45:00,34.23,34.23,34.22,34.23,43540.0,30.3586,30.3586,30.3498,30.3586,43540.0
2017-09-07 14:50:00,34.23,34.24,34.22,34.24,54800.0,30.3586,30.3675,30.3498,30.3675,54800.0
2017-09-07 14:55:00,34.24,34.24,34.23,34.24,138185.0,30.3675,30.3675,30.3586,30.3675,138185.0
2017-09-07 15:00:00,34.24,34.24,34.23,34.23,57880.0,30.3675,30.3675,30.3586,30.3586,57880.0
2017-09-07 15:05:00,34.22,34.24,34.22,34.24,32685.0,30.3498,30.3675,30.3498,30.3675,32685.0
2017-09-07 15:10:00,34.24,34.25,34.23,34.25,25990.0,30.3675,30.3764,30.3586,30.3764,25990.0
2017-09-07 15:15:00,34.24,34.25,34.24,34.25,6725.0,30.3675,30.3764,30.3675,30.3764,6725.0
2017-09-07 15:20:00,34.25,34.25,34.23,34.23,44020.0,30.3764,30.3764,30.3586,30.3586,44020.0
2017-09-07 15:25:00,34.23,34.23,34.22,34.23,72230.0,30.3586,30.3586,30.3498,30.3586,72230.0
2017-09-07 15:30:00,34.23,34.24,34.22,34.22,39670.0,30.3586,30.3675,30.3498,30.3498,39670.0
2017-09-07 15:35:00,34.22,34.24,34.22,34.24,47180.0,30.3498,30.3675,30.3498,30.3675,47180.0
2017-09-07 15:40:00,34.24,34.25,34.23,34.25,38405.0,30.3675,30.3764,30.3586,30.3764,38405.0
2017-09-07 15:45:00,34.24,34.24,34.23,34.24,20820.0,30.3675,30.3675,30.3586,30.3675,20820.0
2017-09-07 15:50:00,34.24,34.24,34.22,34.22,35375.0,30.3675,30.3675,30.3498,30.3498,35375.0
2017-09-07 15:55:00,34.22,34.25,34.22,34.25,86520.0,30.3498,30.3764,30.3498,30.3764,86520.0
2017-09-08 09:30:00,34.19,34.19,34.14,34.15,170350.0,30.3232,30.3232,30.2788,30.2877,170350.0
2017-09-08 09:35:00,34.14,34.15,34.13,34.15,78065.0,30.2788,30.2877,30.2699,30.2877,78065.0
2017-09-08 09:40:00,34.14,34.16,34.13,34.14,66205.0,30.2788,30.2965,30.2699,30.2788,66205.0
2017-09-08 09:45:00,34.16,34.17,34.13,34.14,22615.0,30.2965,30.3054,30.2699,30.2788,22615.0
2017-09-08 09:50:00,34.14,34.15,34.12,34.14,55220.0,30.2788,30.2877,30.2611,30.2788,55220.0
2017-09-08 09:55:00,34.13,34.16,34.13,34.16,35595.0,30.2699,30.2965,30.2699,30.2965,35595.0
2017-09-08 10:00:00,34.16,34.23,34.16,34.23,16835.0,30.2965,30.3586,30.2965,30.3586,16835.0
2017-09-08 10:05:00,34.23,34.24,34.21,34.22,38160.0,30.3586,30.3675,30.3409,30.3498,38160.0
2017-09-08 10:10:00,34.2,34.21,34.19,34.2,13165.0,30.332,30.3409,30.3232,30.332,13165.0
2017-09-08 10:15:00,34.2,34.23,34.19,34.19,45340.0,30.332,30.3586,30.3232,30.3232,45340.0
2017-09-08 10:20:00,34.18,34.19,34.18,34.19,20700.0,30.3143,30.3232,30.3143,30.3232,20700.0
2017-09-08 10:25:00,34.2,34.22,34.18,34.21,59375.0,30.332,30.3498,30.3143,30.3409,59375.0
2017-09-08 10:30:00,34.2,34.21,34.19,34.21,14010.0,30.332,30.3409,30.3232,30.3409,14010.0
2017-09-08 10:35:00,34.21,34.23,34.21,34.21,15610.0,30.3409,30.3586,30.3409,30.3409,15610.0
2017-09-08 10:40:00,34.2,34.25,34.2,34.25,19870.0,30.332,30.3764,30.332,30.3764,19870.0
2017-09-08 10:45:00,34.26,34.27,34.26,34.27,9720.0,30.3852,30.3941,30.3852,30.3941,9720.0
2017-09-08 10:50:00,34.26,34.27,34.25,34.27,27950.0,30.3852,30.3941,30.3764,30.3941,27950.0
2017-09-08 10:55:00,34.27,34.32,34.27,34.29,42720.0,30.3941,30.4385,30.3941,30.4118,42720.0
2017-09-08 11:00:00,34.3,34.35,34.3,34.34,21330.0,30.4207,30.4651,30.4207,30.4562,21330.0
2017-09-08 11:05:00,34.34,34.34,34.31,34.33,17420.0,30.4562,30.4562,30.4296,30.4473,17420.0
2017-09-08 11:10:00,34.31,34.32,34.29,34.29,49960.0,30.4296,30.4385,30.4118,30.4118,49960.0
2017-09-08 11:15:00,34.28,34.28,34.27,34.28,18405.0,30.403,30.403,30.3941,30.403,18405.0
2017-09-08 11:20:00,34.28,34.31,34.28,34.31,17570.0,30.403,30.4296,30.403,30.4296,17570.0
2017-09-08 11:25:00,34.31,34.32,34.3,34.31,19130.0,30.4296,30.4385,30.4207,30.4296,19130.0
2017-09-08 11:30:00,34.32,34.32,34.3,34.31,12500.0,30.4385,30.4385,30.4207,30.4296,12500.0
2017-09-08 11:35:00,34.31,34.31,34.3,34.31,34510.0,30.4296,30.4296,30.4207,30.4296,34510.0
2017-09-08 11:40:00,34.31,34.32,34.31,34.31,45505.0,30.4296,30.4385,30.4296,30.4296,45505.0
2017-09-08 11:45:00,34.32,34.33,34.32,34.33,6835.0,30.4385,30.4473,30.4385,30.4473,6835.0
2017-09-08 11:50:00,34.33,34.35,34.33,34.35,44915.0,30.4473,30.4651,30.4473,30.4651,44915.0
2017-09-08 11:55:00,34.34,34.34,34.31,34.31,22515.0,30.4562,30.4562,30.4296,30.4296,22515.0
2017-09-08 12:00:00,34.32,34.32,34.29,34.29,9000.0,30.4385,30.4385,30.4118,30.4118,9000.0
2017-09-08 12:05:00,34.29,34.3,34.28,34.3,26545.0,30.4118,30.4207,30.403,30.4207,26545.0
2017-09-08 12:10:00,34.29,34.29,34.27,34.27,38055.0,30.4118,30.4118,30.3941,30.3941,38055.0
2017-09-08 12:15:00,34.27,34.28,34.26,34.27,48250.0,30.3941,30.403,30.3852,30.3941,48250.0
2017-09-08 12:20:00,34.27,34.29,34.27,34.29,45790.0,30.3941,30.4118,30.3941,30.4118,45790.0
2017-09-08 12:25:00,34.29,34.3,34.29,34.3,11085.0,30.4118,30.4207,30.4118,30.4207,11085.0
2017-09-08 12:30:00,34.3,34.33,34.3,34.33,44005.0,30.4207,30.4473,30.4207,30.4473,44005.0
2017-09-08 12:35:00,34.33,34.34,34.32,34.34,49430.0,30.4473,30.4562,30.4385,30.4562,49430.0
2017-09-08 12:40:00,34.34,34.36,34.34,34.35,20985.0,30.4562,30.4739,30.4562,30.4651,20985.0
2017-09-08 12:45:00,34.35,34.36,34.35,34.36,28745.0,30.4651,30.4739,30.4651,30.4739,28745.0
2017-09-08 12:50:00,34.36,34.37,34.35,34.36,18815.0,30.4739,30.4828,30.4651,30.4739,18815.0
2017-09-08 12:55:00,34.36,34.37,34.36,34.36,33330.0,30.4739,30.4828,30.4739,30.4739,33330.0
2017-09-08 13:00:00,34.35,34.36,34.34,34.36,20735.0,30.4651,30.4739,30.4562,30.4739,20735.0
2017-09-08 13:05:00,34.36,34.36,34.35,34.35,6710.0,30.4739,30.4739,30.4651,30.4651,6710.0
2017-09-08 13:10:00,34.35,34.35,34.34,34.34,31040.0,30.4651,30.4651,30.4562,30.4562,31040.0
2017-09-08 13:15:00,34.34,34.34,34.32,34.32,22530.0,30.4562,30.4562,30.4385,30.4385,22530.0
2017-09-08 13:20:00,34.32,34.33,34.32,34.32,5510.0,30.4385,30.4473,30.4385,30.4385,5510.0
2017-09-08 13:25:00,34.32,34.32,34.31,34.31,118620.0,30.4385,30.4385,30.4296,30.4296,118620.0
2017-09-08 13:30:00,34.31,34.31,34.3,34.3,47070.0,30.4296,30.4296,30.4207,30.4207,47070.0
2017-09-08 13:35:00,34.3,34.32,34.3,34.32,51800.0,30.4207,30.4385,30.4207,30.4385,51800.0
2017-09-08 13:40:00,34.32,34.32,34.31,34.32,30205.0,30.4385,30.4385,30.4296,30.4385,30205.0
2017-09-08 13:45:00,34.32,34.32,34.3,34.31,26685.0,30.4385,30.4385,30.4207,30.4296,26685.0
2017-09-08 13:50:00,34.31,34.31,34.3,34.31,14000.0,30.4296,30.4296,30.4207,30.4296,14000.0
2017-09-08 13:55:00,34.3,34.33,34.3,34.33,22070.0,30.4207,30.4473,30.4207,30.4473,22070.0
2017-09-08 14:00:00,34.35,34.35,34.34,34.35,17490.0,30.4651,30.4651,30.4562,30.4651,17490.0
2017-09-08 14:05:00,34.35,34.36,34.35,34.35,33675.0,30.4651,30.4739,30.4651,30.4651,33675.0
2017-09-08 14:10:00,34.36,34.39,34.35,34.39,52475.0,30.4739,30.5005,30.4651,30.5005,52475.0
2017-09-08 14:15:00,34.39,34.39,34.38,34.38,19130.0,30.5005,30.5005,30.4917,30.4917,19130.0
2017-09-08 14:20:00,34.38,34.39,34.37,34.39,32160.0,30.4917,30.5005,30.4828,30.5005,32160.0
2017-09-08 14:25:00,34.39,34.4,34.38,34.4,58605.0,30.5005,30.5094,30.4917,30.5094,58605.0
2017-09-08 14:30:00,34.4,34.4,34.4,34.4,65200.0,30.5094,30.5094,30.5094,30.5094,65200.0
2017-09-08 14:35:00,34.4,34.4,34.38,34.39,60480.0,30.5094,30.5094,30.4917,30.5005,60480.0
2017-09-08 14:40:00,34.39,34.39,34.38,34.38,18145.0,30.5005,30.5005,30.4917,30.4917,18145.0
2017-09-08 14:45:00,34.39,34.39,34.37,34.37,16315.0,30.5005,30.5005,30.4828,30.4828,16315.0
2017-09-08 14:50:00,34.37,34.38,34.36,34.38,37810.0,30.4828,30.4917,30.4739,30.4917,37810.0
2017-09-08 14:55:00,34.38,34.39,34.38,34.39,83455.0,30.4917,30.5005,30.4917,30.5005,83455.0
2017-09-08 15:00:00,34.38,34.4,34.38,34.39,21325.0,30.4917,30.5094,30.4917,30.5005,21325.0
2017-09-08 15:05:00,34.39,34.41,34.39,34.4,70140.0,30.5005,30.5183,30.5005,30.5094,70140.0
2017-09-08 15:10:00,34.4,34.4,34.37,34.37,36820.0,30.5094,30.5094,30.4828,30.4828,36820.0
2017-09-08 15:15:00,34.37,34.38,34.36,34.36,29325.0,30.4828,30.4917,30.4739,30.4739,29325.0
2017-09-08 15:20:00,34.36,34.38,34.36,34.36,27265.0,30.4739,30.4917,30.4739,30.4739,27265.0
2017-09-08 15:25:00,34.36,34.36,34.34,34.34,56880.0,30.4739,30.4739,30.4562,30.4562,56880.0
2017-09-08 15:30:00,34.34,34.34,34.31,34.34,60510.0,30.4562,30.4562,30.4296,30.4562,60510.0
2017-09-08 15:35:00,34.34,34.35,34.34,34.34,37245.0,30.4562,30.4651,30.4562,30.4562,37245.0
2017-09-08 15:40:00,34.34,34.34,34.33,34.34,68130.0,30.4562,30.4562,30.4473,30.4562,68130.0
2017-09-08 15:45:00,34.34,34.34,34.31,34.33,326000.0,30.4562,30.4562,30.4296,30.4473,326000.0
2017-09-08 15:50:00,34.33,34.33,34.32,34.33,336145.0,30.4473,30.4473,30.4385,30.4473,336145.0
2017-09-08 15:55:00,34.33,34.35,34.33,34.34,418805.0,30.4473,30.4651,30.4473,30.4562,418805.0
2017-09-11 09:30:00,34.58,34.69,34.58,34.69,289775.0,30.669,30.7666,30.669,30.7666,289775.0
2017-09-11 09:35:00,34.7,34.74,34.7,34.74,165715.0,30.7755,30.811,30.7755,30.811,165715.0
2017-09-11 09:40:00,34.75,34.75,34.72,34.74,164290.0,30.8198,30.8198,30.7932,30.811,164290.0
2017-09-11 09:45:00,34.74,34.74,34.7,34.7,41025.0,30.811,30.811,30.7755,30.7755,41025.0
2017-09-11 09:50:00,34.7,34.72,34.69,34.71,82000.0,30.7755,30.7932,30.7666,30.7843,82000.0
2017-09-11 09:55:00,34.71,34.72,34.7,34.71,81045.0,30.7843,30.7932,30.7755,30.7843,81045.0
2017-09-11 10:00:00,34.72,34.73,34.71,34.72,60945.0,30.7932,30.8021,30.7843,30.7932,60945.0
2017-09-11 10:05:00,34.72,34.75,34.72,34.74,33660.0,30.7932,30.8198,30.7932,30.811,33660.0
2017-09-11 10:10:00,34.75,34.76,34.73,34.74,78535.0,30.8198,30.8287,30.8021,30.811,78535.0
2017-09-11 10:15:00,34.75,34.75,34.72,34.74,42215.0,30.8198,30.8198,30.7932,30.811,42215.0
2017-09-11 10:20:00,34.74,34.74,34.72,34.72,53955.0,30.811,30.811,30.7932,30.7932,53955.0
2017-09-11 10:25:00,34.72,34.72,34.7,34.71,44380.0,30.7932,30.7932,30.7755,30.7843,44380.0
2017-09-11 10:30:00,34.73,34.74,34.72,34.74,55255.0,30.8021,30.811,30.7932,30.811,55255.0
2017-09-11 10:35:00,34.74,34.74,34.69,34.7,33985.0,30.811,30.811,30.7666,30.7755,33985.0
2017-09-11 10:40:00,34.69,34.69,34.67,34.68,24630.0,30.7666,30.7666,30.7489,30.7577,24630.0
2017-09-11 10:45:00,34.68,34.71,34.68,34.71,15625.0,30.7577,30.7843,30.7577,30.7843,15625.0
2017-09-11 10:50:00,34.71,34.72,34.71,34.71,50830.0,30.7843,30.7932,30.7843,30.7843,50830.0
2017-09-11 10:55:00,34.71,34.73,34.7,34.72,45515.0,30.7843,30.8021,30.7755,30.7932,45515.0
2017-09-11 11:00:00,34.73,34.73,34.69,34.69,68830.0,30.8021,30.8021,30.7666,30.7666,68830.0
2017-09-11 11:05:00,34.69,34.7,34.68,34.7,25410.0,30.7666,30.7755,30.7577,30.7755,25410.0
2017-09-11 11:10:00,34.71,34.71,34.69,34.69,54670.0,30.7843,30.7843,30.7666,30.7666,54670.0
2017-09-11 11:15:00,34.69,34.72,34.69,34.72,35450.0,30.7666,30.7932,30.7666,30.7932,35450.0
2017-09-11 11:20:00,34.72,34.73,34.72,34.73,15200.0,30.7932,30.8021,30.7932,30.8021,15200.0
2017-09-11 11:25:00,34.73,34.74,34.72,34.72,24110.0,30.8021,30.811,30.7932,30.7932,24110.0
2017-09-11 11:30:00,34.72,34.74,34.71,34.74,20450.0,30.7932,30.811,30.7843,30.811,20450.0
2017-09-11 11:35:00,34.74,34.74,34.72,34.73,30420.0,30.811,30.811,30.7932,30.8021,30420.0
2017-09-11 11:40:00,34.72,34.74,34.72,34.74,43650.0,30.7932,30.811,30.7932,30.811,43650.0
2017-09-11 11:45:00,34.74,34.76,34.74,34.74,60425.0,30.811,30.8287,30.811,30.811,60425.0
2017-09-11 11:50:00,34.74,34.77,34.74,34.76,46230.0,30.811,30.8376,30.811,30.8287,46230.0
2017-09-11 11:55:00,34.76,34.77,34.76,34.76,132105.0,30.8287,30.8376,30.8287,30.8287,132105.0
2017-09-11 12:00:00,34.76,34.76,34.74,34.75,53475.0,30.8287,30.8287,30.811,30.8198,53475.0
2017-09-11 12:05:00,34.75,34.75,34.74,34.75,14285.0,30.8198,30.8198,30.811,30.8198,14285.0
2017-09-11 12:10:00,34.75,34.76,34.75,34.75,8660.0,30.8198,30.8287,30.8198,30.8198,8660.0
2017-09-11 12:15:00,34.75,34.76,34.75,34.75,35265.0,30.8198,30.8287,30.8198,30.8198,35265.0
2017-09-11 12:20:00,34.75,34.76,34.75,34.75,13945.0,30.8198,30.8287,30.8198,30.8198,13945.0
2017-09-11 12:25:00,34.75,34.78,34.75,34.78,12225.0,30.8198,30.8464,30.8198,30.8464,12225.0
2017-09-11 12:30:00,34.78,34.8,34.78,34.8,74700.0,30.8464,30.8642,30.8464,30.8642,74700.0
2017-09-11 12:35:00,34.8,34.8,34.78,34.78,35455.0,30.8642,30.8642,30.8464,30.8464,35455.0
2017-09-11 12:40:00,34.79,34.81,34.78,34.8,106205.0,30.8553,30.873,30.8464,30.8642,106205.0
2017-09-11 12:45:00,34.8,34.8,34.77,34.77,64490.0,30.8642,30.8642,30.8376,30.8376,64490.0
2017-09-11 12:50:00,34.77,34.78,34.77,34.77,20190.0,30.8376,30.8464,30.8376,30.8376,20190.0
2017-09-11 12:55:00,34.78,34.78,34.77,34.77,8855.0,30.8464,30.8464,30.8376,30.8376,8855.0
2017-09-11 13:00:00,34.77,34.78,34.77,34.77,28850.0,30.8376,30.8464,30.8376,30.8376,28850.0
2017-09-11 13:05:00,34.77,34.77,34.76,34.76,3000.0,30.8376,30.8376,30.8287,30.8287,3000.0
2017-09-11 13:10:00,34.77,34.78,34.76,34.78,39320.0,30.8376,30.8464,30.8287,30.8464,39320.0
2017-09-11 13:15:00,34.79,34.79,34.78,34.78,14580.0,30.8553,30.8553,30.8464,30.8464,14580.0
2017-09-11 13:20:00,34.78,34.78,34.78,34.78,6485.0,30.8464,30.8464,30.8464,30.8464,6485.0
2017-09-11 13:25:00,34.79,34.8,34.78,34.79,28970.0,30.8553,30.8642,30.8464,30.8553,28970.0
2017-09-11 13:30:00,34.78,34.79,34.78,34.78,31040.0,30.8464,30.8553,30.8464,30.8464,31040.0
2017-09-11 13:35:00,34.77,34.77,34.77,34.77,17495.0,30.8376,30.8376,30.8376,30.8376,17495.0
2017-09-11 13:40:00,34.77,34.77,34.76,34.76,10970.0,30.8376,30.8376,30.8287,30.8287,10970.0
2017-09-11 13:45:00,34.77,34.77,34.76,34.77,35495.0,30.8376,30.8376,30.8287,30.8376,35495.0
2017-09-11 13:50:00,34.77,34.78,34.76,34.77,16070.0,30.8376,30.8464,30.8287,30.8376,16070.0
2017-09-11 13:55:00,34.76,34.77,34.76,34.77,52990.0,30.8287,30.8376,30.8287,30.8376,52990.0
2017-09-11 14:00:00,34.78,34.78,34.76,34.77,29330.0,30.8464,30.8464,30.8287,30.8376,29330.0
2017-09-11 14:05:00,34.77,34.77,34.77,34.77,46335.0,30.8376,30.8376,30.8376,30.8376,46335.0
2017-09-11 14:10:00,34.77,34.78,34.77,34.78,11100.0,30.8376,30.8464,30.8376,30.8464,11100.0
2017-09-11 14:15:00,34.78,34.78,34.76,34.76,19500.0,30.8464,30.8464,30.8287,30.8287,19500.0
2017-09-11 14:20:00,34.76,34.76,34.74,34.75,66370.0,30.8287,30.8287,30.811,30.8198,66370.0
2017-09-11 14:25:00,34.75,34.77,34.75,34.76,16955.0,30.8198,30.8376,30.8198,30.8287,16955.0
2017-09-11 14:30:00,34.77,34.79,34.77,34.78,42230.0,30.8376,30.8553,30.8376,30.8464,42230.0
2017-09-11 14:35:00,34.78,34.78,34.77,34.77,37450.0,30.8464,30.8464,30.8376,30.8376,37450.0
2017-09-11 14:40:00,34.76,34.77,34.75,34.76,66000.0,30.8287,30.8376,30.8198,30.8287,66000.0
2017-09-11 14:45:00,34.76,34.78,34.76,34.78,7750.0,30.8287,30.8464,30.8287,30.8464,7750.0
2017-09-11 14:50:00,34.78,34.78,34.76,34.77,39345.0,30.8464,30.8464,30.8287,30.8376,39345.0
2017-09-11 14:55:00,34.77,34.77,34.75,34.75,36640.0,30.8376,30.8376,30.8198,30.8198,36640.0
2017-09-11 15:00:00,34.75,34.76,34.75,34.75,84035.0,30.8198,30.8287,30.8198,30.8198,84035.0
2017-09-11 15:05:00,34.75,34.77,34.75,34.77,111620.0,30.8198,30.8376,30.8198,30.8376,111620.0
2017-09-11 15:10:00,34.77,34.78,34.77,34.78,26195.0,30.8376,30.8464,30.8376,30.8464,26195.0
2017-09-11 15:15:00,34.78,34.78,34.77,34.77,19750.0,30.8464,30.8464,30.8376,30.8376,19750.0
2017-09-11 15:20:00,34.76,34.76,34.75,34.76,45370.0,30.8287,30.8287,30.8198,30.8287,45370.0
2017-09-11 15:25:00,34.75,34.76,34.75,34.76,23880.0,30.8198,30.8287,30.8198,30.8287,23880.0
2017-09-11 15:30:00,34.76,34.77,34.75,34.75,34790.0,30.8287,30.8376,30.8198,30.8198,34790.0
2017-09-11 15:35:00,34.74,34.77,34.74,34.77,66215.0,30.811,30.8376,30.811,30.8376,66215.0
2017-09-11 15:40:00,34.77,34.77,34.75,34.76,37225.0,30.8376,30.8376,30.8198,30.8287,37225.0
2017-09-11 15:45:00,34.76,34.76,34.74,34.75,64795.0,30.8287,30.8287,30.811,30.8198,64795.0
2017-09-11 15:50:00,34.75,34.75,34.72,34.72,159315.0,30.8198,30.8198,30.7932,30.7932,159315.0
2017-09-11 15:55:00,34.72,34.75,34.72,34.75,188960.0,30.7932,30.8198,30.7932,30.8198,188960.0
2017-09-12 09:30:00,34.84,34.86,34.81,34.86,253330.0,30.8996,30.9174,30.873,30.9174,253330.0
2017-09-12 09:35:00,34.86,34.9,34.86,34.88,83605.0,30.9174,30.9529,30.9174,30.9351,83605.0
2017-09-12 09:40:00,34.89,34.9,34.85,34.9,71240.0,30.944,30.9529,30.9085,30.9529,71240.0
2017-09-12 09:45:00,34.9,34.9,34.87,34.89,107895.0,30.9529,30.9529,30.9262,30.944,107895.0
2017-09-12 09:50:00,34.89,34.89,34.86,34.86,42135.0,30.944,30.944,30.9174,30.9174,42135.0
2017-09-12 09:55:00,34.86,34.91,34.86,34.91,49475.0,30.9174,30.9617,30.9174,30.9617,49475.0
2017-09-12 10:00:00,34.91,34.93,34.91,34.91,36740.0,30.9617,30.9795,30.9617,30.9617,36740.0
2017-09-12 10:05:00,34.9,34.92,34.9,34.91,33730.0,30.9529,30.9706,30.9529,30.9617,33730.0
2017-09-12 10:10:00,34.91,34.93,34.91,34.92,18395.0,30.9617,30.9795,30.9617,30.9706,18395.0
2017-09-12 10:15:00,34.9,34.9,34.89,34.89,13650.0,30.9529,30.9529,30.944,30.944,13650.0
2017-09-12 10:20:00,34.9,34.91,34.89,34.89,25235.0,30.9529,30.9617,30.944,30.944,25235.0
2017-09-12 10:25:00,34.89,34.92,34.89,34.89,84650.0,30.944,30.9706,30.944,30.944,84650.0
2017-09-12 10:30:00,34.89,34.89,34.87,34.87,8745.0,30.944,30.944,30.9262,30.9262,8745.0
2017-09-12 10:35:00,34.86,34.89,34.86,34.88,13865.0,30.9174,30.944,30.9174,30.9351,13865.0
2017-09-12 10:40:00,34.87,34.89,34.87,34.88,11690.0,30.9262,30.944,30.9262,30.9351,11690.0
2017-09-12 10:45:00,34.87,34.87,34.85,34.86,21095.0,30.9262,30.9262,30.9085,30.9174,21095.0
2017-09-12 10:50:00,34.87,34.88,34.87,34.87,20125.0,30.9262,30.9351,30.9262,30.9262,20125.0
2017-09-12 10:55:00,34.87,34.87,34.85,34.87,35220.0,30.9262,30.9262,30.9085,30.9262,35220.0
2017-09-12 11:00:00,34.86,34.86,34.84,34.85,18510.0,30.9174,30.9174,30.8996,30.9085,18510.0
2017-09-12 11:05:00,34.86,34.87,34.86,34.86,31470.0,30.9174,30.9262,30.9174,30.9174,31470.0
2017-09-12 11:10:00,34.88,34.9,34.87,34.89,16480.0,30.9351,30.9529,30.9262,30.944,16480.0
2017-09-12 11:15:00,34.9,34.9,34.87,34.87,25655.0,30.9529,30.9529,30.9262,30.9262,25655.0
2017-09-12 11:20:00,34.88,34.88,34.86,34.88,91960.0,30.9351,30.9351,30.9174,30.9351,91960.0
2017-09-12 11:25:00,34.88,34.9,34.88,34.9,16630.0,30.9351,30.9529,30.9351,30.9529,16630.0
2017-09-12 11:30:00,34.9,34.92,34.9,34.92,23430.0,30.9529,30.9706,30.9529,30.9706,23430.0
2017-09-12 11:35:00,34.92,34.94,34.92,34.94,88685.0,30.9706,30.9883,30.9706,30.9883,88685.0
2017-09-12 11:40:00,34.93,34.94,34.92,34.93,12720.0,30.9795,30.9883,30.9706,30.9795,12720.0
2017-09-12 11:45:00,34.94,34.95,34.94,34.95,20075.0,30.9883,30.9972,30.9883,30.9972,20075.0
2017-09-12 11:50:00,34.95,34.95,34.94,34.95,8085.0,30.9972,30.9972,30.9883,30.9972,8085.0
2017-09-12 11:55:00,34.95,34.95,34.94,34.94,29250.0,30.9972,30.9972,30.9883,30.9883,29250.0
2017-09-12 12:00:00,34.93,34.95,34.93,34.93,12220.0,30.9795,30.9972,30.9795,30.9795,12220.0
2017-09-12 12:05:00,34.93,34.94,34.93,34.94,8310.0,30.9795,30.9883,30.9795,30.9883,8310.0
2017-09-12 12:10:00,34.95,34.97,34.95,34.96,32300.0,30.9972,31.0149,30.9972,31.0061,32300.0
2017-09-12 12:15:00,34.97,34.97,34.96,34.97,48085.0,31.0149,31.0149,31.0061,31.0149,48085.0
2017-09-12 12:20:00,34.97,34.97,34.97,34.97,71745.0,31.0149,31.0149,31.0149,31.0149,71745.0
2017-09-12 12:25:00,34.98,34.99,34.97,34.98,77345.0,31.0238,31.0327,31.0149,31.0238,77345.0
2017-09-12 12:30:00,34.99,35.0,34.99,35.0,41435.0,31.0327,31.0415,31.0327,31.0415,41435.0
2017-09-12 12:35:00,34.99,34.99,34.97,34.97,40110.0,31.0327,31.0327,31.0149,31.0149,40110.0
2017-09-12 12:40:00,34.98,34.99,34.98,34.99,17875.0,31.0238,31.0327,31.0238,31.0327,17875.0
2017-09-12 12:45:00,34.98,34.99,34.98,34.98,56940.0,31.0238,31.0327,31.0238,31.0238,56940.0
2017-09-12 12:50:00,34.99,34.99,34.99,34.99,5250.0,31.0327,31.0327,31.0327,31.0327,5250.0
2017-09-12 12:55:00,34.98,34.99,34.98,34.99,17920.0,31.0238,31.0327,31.0238,31.0327,17920.0
2017-09-12 13:00:00,34.99,35.0,34.99,34.99,16900.0,31.0327,31.0415,31.0327,31.0327,16900.0
2017-09-12 13:05:00,35.0,35.01,34.99,34.99,11515.0,31.0415,31.0504,31.0327,31.0327,11515.0
2017-09-12 13:10:00,35.0,35.0,34.99,35.0,3145.0,31.0415,31.0415,31.0327,31.0415,3145.0
2017-09-12 13:15:00,34.99,35.0,34.98,34.99,41245.0,31.0327,31.0415,31.0238,31.0327,41245.0
2017-09-12 13:20:00,34.99,35.0,34.98,34.99,14275.0,31.0327,31.0415,31.0238,31.0327,14275.0
2017-09-12 13:25:00,34.99,34.99,34.98,34.98,21905.0,31.0327,31.0327,31.0238,31.0238,21905.0
2017-09-12 13:30:00,34.98,34.98,34.98,34.98,4155.0,31.0238,31.0238,31.0238,31.0238,4155.0
2017-09-12 13:35:00,34.99,34.99,34.98,34.98,22560.0,31.0327,31.0327,31.0238,31.0238,22560.0
2017-09-12 13:40:00,34.98,35.0,34.98,34.98,46080.0,31.0238,31.0415,31.0238,31.0238,46080.0
2017-09-12 13:45:00,34.98,34.98,34.97,34.98,17840.0,31.0238,31.0238,31.0149,31.0238,17840.0
2017-09-12 13:50:00,34.97,34.98,34.97,34.97,28620.0,31.0149,31.0238,31.0149,31.0149,28620.0
2017-09-12 13:55:00,34.97,34.97,34.96,34.97,68430.0,31.0149,31.0149,31.0061,31.0149,68430.0
2017-09-12 14:00:00,34.97,34.97,34.96,34.97,13765.0,31.0149,31.0149,31.0061,31.0149,13765.0
2017-09-12 14:05:00,34.97,34.97,34.95,34.95,19270.0,31.0149,31.0149,30.9972,30.9972,19270.0
2017-09-12 14:10:00,34.95,34.96,34.95,34.95,26245.0,30.9972,31.0061,30.9972,30.9972,26245.0
2017-09-12 14:15:00,34.95,34.97,34.95,34.96,20460.0,30.9972,31.0149,30.9972,31.0061,20460.0
2017-09-12 14:20:00,34.96,34.96,34.95,34.96,14305.0,31.0061,31.0061,30.9972,31.0061,14305.0
2017-09-12 14:25:00,34.96,34.96,34.95,34.96,18350.0,31.0061,31.0061,30.9972,31.0061,18350.0
2017-09-12 14:30:00,34.96,34.97,34.96,34.97,22990.0,31.0061,31.0149,31.0061,31.0149,22990.0
2017-09-12 14:35:00,34.97,34.97,34.96,34.96,67180.0,31.0149,31.0149,31.0061,31.0061,67180.0
2017-09-12 14:40:00,34.96,34.97,34.96,34.97,48605.0,31.0061,31.0149,31.0061,31.0149,48605.0
2017-09-12 14:45:00,34.98,34.98,34.96,34.97,32205.0,31.0238,31.0238,31.0061,31.0149,32205.0
2017-09-12 14:50:00,34.97,34.97,34.97,34.97,12110.0,31.0149,31.0149,31.0149,31.0149,12110.0
2017-09-12 14:55:00,34.97,34.99,34.97,34.98,10690.0,31.0149,31.0327,31.0149,31.0238,10690.0
2017-09-12 15:00:00,34.98,34.99,34.96,34.97,27430.0,31.0238,31.0327,31.0061,31.0149,27430.0
2017-09-12 15:05:00,34.97,34.98,34.95,34.95,27600.0,31.0149,31.0238,30.9972,30.9972,27600.0
2017-09-12 15:10:00,34.96,34.97,34.95,34.97,25495.0,31.0061,31.0149,30.9972,31.0149,25495.0
2017-09-12 15:15:00,34.97,34.98,34.96,34.96,84570.0,31.0149,31.0238,31.0061,31.0061,84570.0
2017-09-12 15:20:00,34.96,34.97,34.96,34.97,41450.0,31.0061,31.0149,31.0061,31.0149,41450.0
2017-09-12 15:25:00,34.97,34.98,34.97,34.97,22710.0,31.0149,31.0238,31.0149,31.0149,22710.0
2017-09-12 15:30:00,34.97,34.97,34.97,34.97,23575.0,31.0149,31.0149,31.0149,31.0149,23575.0
2017-09-12 15:35:00,34.98,34.98,34.97,34.98,22355.0,31.0238,31.0238,31.0149,31.0238,22355.0
2017-09-12 15:40:00,34.97,34.98,34.97,34.97,36235.0,31.0149,31.0238,31.0149,31.0149,36235.0
2017-09-12 15:45:00,34.98,34.98,34.98,34.98,30650.0,31.0238,31.0238,31.0238,31.0238,30650.0
2017-09-12 15:50:00,34.98,34.99,34.98,34.99,75990.0,31.0238,31.0327,31.0238,31.0327,75990.0
2017-09-12 15:55:00,34.99,35.0,34.96,35.0,351630.0,31.0327,31.0415,31.0061,31.0415,351630.0
2017-09-13 09:30:00,34.96,34.99,34.96,34.97,110145.0,31.0061,31.0327,31.0061,31.0149,110145.0
2017-09-13 09:35:00,34.97,34.97,34.95,34.95,12225.0,31.0149,31.0149,30.9972,30.9972,12225.0
2017-09-13 09:40:00,34.96,34.96,34.94,34.94,25255.0,31.0061,31.0061,30.9883,30.9883,25255.0
2017-09-13 09:45:00,34.94,34.95,34.94,34.95,6140.0,30.9883,30.9972,30.9883,30.9972,6140.0
2017-09-13 09:50:00,34.96,34.96,34.94,34.95,11205.0,31.0061,31.0061,30.9883,30.9972,11205.0
2017-09-13 09:55:00,34.95,34.96,34.94,34.95,18565.0,30.9972,31.0061,30.9883,30.9972,18565.0
2017-09-13 10:00:00,34.95,34.98,34.95,34.96,89115.0,30.9972,31.0238,30.9972,31.0061,89115.0
2017-09-13 10:05:00,34.97,34.97,34.95,34.96,77910.0,31.0149,31.0149,30.9972,31.0061,77910.0
2017-09-13 10:10:00,34.96,34.97,34.95,34.95,50755.0,31.0061,31.0149,30.9972,30.9972,50755.0
2017-09-13 10:15:00,34.94,34.94,34.92,34.94,41525.0,30.9883,30.9883,30.9706,30.9883,41525.0
2017-09-13 10:20:00,34.94,34.95,34.94,34.94,5650.0,30.9883,30.9972,30.9883,30.9883,5650.0
2017-09-13 10:25:00,34.95,34.97,34.95,34.97,4115.0,30.9972,31.0149,30.9972,31.0149,4115.0
2017-09-13 10:30:00,34.97,34.99,34.97,34.98,10295.0,31.0149,31.0327,31.0149,31.0238,10295.0
2017-09-13 10:35:00,34.98,34.98,34.97,34.97,12025.0,31.0238,31.0238,31.0149,31.0149,12025.0
2017-09-13 10:40:00,34.98,34.98,34.96,34.96,19705.0,31.0238,31.0238,31.0061,31.0061,19705.0
2017-09-13 10:45:00,34.96,34.96,34.95,34.95,13870.0,31.0061,31.0061,30.9972,30.9972,13870.0
2017-09-13 10:50:00,34.95,34.98,34.95,34.98,33845.0,30.9972,31.0238,30.9972,31.0238,33845.0
2017-09-13 10:55:00,34.97,34.98,34.96,34.97,17800.0,31.0149,31.0238,31.0061,31.0149,17800.0
2017-09-13 11:00:00,34.97,34.97,34.95,34.97,11845.0,31.0149,31.0149,30.9972,31.0149,11845.0
2017-09-13 11:05:00,34.97,34.97,34.96,34.97,13555.0,31.0149,31.0149,31.0061,31.0149,13555.0
2017-09-13 11:10:00,34.98,34.98,34.97,34.97,8735.0,31.0238,31.0238,31.0149,31.0149,8735.0
2017-09-13 11:15:00,34.98,34.98,34.97,34.97,17295.0,31.0238,31.0238,31.0149,31.0149,17295.0
2017-09-13 11:20:00,34.97,34.99,34.97,34.99,44715.0,31.0149,31.0327,31.0149,31.0327,44715.0
2017-09-13 11:25:00,34.98,34.98,34.97,34.98,15760.0,31.0238,31.0238,31.0149,31.0238,15760.0
2017-09-13 11:30:00,34.99,34.99,34.97,34.97,10460.0,31.0327,31.0327,31.0149,31.0149,10460.0
2017-09-13 11:35:00,34.97,34.98,34.94,34.94,32350.0,31.0149,31.0238,30.9883,30.9883,32350.0
2017-09-13 11:40:00,34.95,34.96,34.94,34.96,8505.0,30.9972,31.0061,30.9883,31.0061,8505.0
2017-09-13 11:45:00,34.96,34.97,34.95,34.96,21700.0,31.0061,31.0149,30.9972,31.0061,21700.0
2017-09-13 11:50:00,34.96,34.98,34.96,34.98,12690.0,31.0061,31.0238,31.0061,31.0238,12690.0
2017-09-13 11:55:00,34.97,34.97,34.96,34.96,10500.0,31.0149,31.0149,31.0061,31.0061,10500.0
2017-09-13 12:00:00,34.97,34.97,34.96,34.96,10075.0,31.0149,31.0149,31.0061,31.0061,10075.0
2017-09-13 12:05:00,34.96,34.97,34.95,34.96,10385.0,31.0061,31.0149,30.9972,31.0061,10385.0
2017-09-13 12:10:00,34.96,34.97,34.96,34.97,7080.0,31.0061,31.0149,31.0061,31.0149,7080.0
2017-09-13 12:15:00,34.97,34.99,34.97,34.99,13155.0,31.0149,31.0327,31.0149,31.0327,13155.0
2017-09-13 12:20:00,35.01,35.01,35.0,35.01,11630.0,31.0504,31.0504,31.0415,31.0504,11630.0
2017-09-13 12:25:00,35.01,35.01,35.0,35.0,8205.0,31.0504,31.0504,31.0415,31.0415,8205.0
2017-09-13 12:30:00,35.0,35.01,35.0,35.01,13220.0,31.0415,31.0504,31.0415,31.0504,13220.0
2017-09-13 12:35:00,35.01,35.01,35.01,35.01,14100.0,31.0504,31.0504,31.0504,31.0504,14100.0
2017-09-13 12:40:00,35.01,35.01,35.0,35.01,5855.0,31.0504,31.0504,31.0415,31.0504,5855.0
2017-09-13 12:45:00,35.02,35.02,35.01,35.01,28240.0,31.0593,31.0593,31.0504,31.0504,28240.0
2017-09-13 12:50:00,35.01,35.02,35.01,35.01,12100.0,31.0504,31.0593,31.0504,31.0504,12100.0
2017-09-13 12:55:00,35.0,35.01,35.0,35.0,16695.0,31.0415,31.0504,31.0415,31.0415,16695.0
2017-09-13 13:00:00,35.01,35.01,34.99,35.01,72745.0,31.0504,31.0504,31.0327,31.0504,72745.0
2017-09-13 13:05:00,35.01,35.01,34.99,34.99,13040.0,31.0504,31.0504,31.0327,31.0327,13040.0
2017-09-13 13:10:00,34.99,35.0,34.99,34.99,15720.0,31.0327,31.0415,31.0327,31.0327,15720.0
2017-09-13 13:15:00,34.99,35.0,34.99,35.0,7230.0,31.0327,31.0415,31.0327,31.0415,7230.0
2017-09-13 13:20:00,35.0,35.0,34.98,34.98,43560.0,31.0415,31.0415,31.0238,31.0238,43560.0
2017-09-13 13:25:00,34.98,34.98,34.98,34.98,42050.0,31.0238,31.0238,31.0238,31.0238,42050.0
2017-09-13 13:30:00,34.98,34.99,34.98,34.99,9915.0,31.0238,31.0327,31.0238,31.0327,9915.0
2017-09-13 13:35:00,34.99,34.99,34.98,34.98,21920.0,31.0327,31.0327,31.0238,31.0238,21920.0
2017-09-13 13:40:00,34.98,34.98,34.98,34.98,8475.0,31.0238,31.0238,31.0238,31.0238,8475.0
2017-09-13 13:45:00,34.98,34.99,34.98,34.99,19575.0,31.0238,31.0327,31.0238,31.0327,19575.0
2017-09-13 13:50:00,34.99,34.99,34.98,34.99,37530.0,31.0327,31.0327,31.0238,31.0327,37530.0
2017-09-13 13:55:00,34.99,34.99,34.98,34.99,53580.0,31.0327,31.0327,31.0238,31.0327,53580.0
2017-09-13 14:00:00,34.99,34.99,34.98,34.98,38740.0,31.0327,31.0327,31.0238,31.0238,38740.0
2017-09-13 14:05:00,34.98,34.99,34.98,34.99,14610.0,31.0238,31.0327,31.0238,31.0327,14610.0
2017-09-13 14:10:00,34.98,34.99,34.98,34.99,6610.0,31.0238,31.0327,31.0238,31.0327,6610.0
2017-09-13 14:15:00,34.99,35.0,34.99,34.99,37740.0,31.0327,31.0415,31.0327,31.0327,37740.0
2017-09-13 14:20:00,34.98,34.99,34.98,34.99,39800.0,31.0238,31.0327,31.0238,31.0327,39800.0
2017-09-13 14:25:00,34.99,34.99,34.99,34.99,10365.0,31.0327,31.0327,31.0327,31.0327,10365.0
2017-09-13 14:30:00,34.99,34.99,34.99,34.99,27190.0,31.0327,31.0327,31.0327,31.0327,27190.0
2017-09-13 14:35:00,34.99,34.99,34.99,34.99,37730.0,31.0327,31.0327,31.0327,31.0327,37730.0
2017-09-13 14:40:00,34.99,35.0,34.99,35.0,29770.0,31.0327,31.0415,31.0327,31.0415,29770.0
2017-09-13 14:45:00,35.0,35.01,35.0,35.01,134665.0,31.0415,31.0504,31.0415,31.0504,134665.0
2017-09-13 14:50:00,35.01,35.02,35.01,35.02,36870.0,31.0504,31.0593,31.0504,31.0593,36870.0
2017-09-13 14:55:00,35.02,35.03,35.02,35.02,82500.0,31.0593,31.0682,31.0593,31.0593,82500.0
2017-09-13 15:00:00,35.02,35.02,34.99,34.99,25895.0,31.0593,31.0593,31.0327,31.0327,25895.0
2017-09-13 15:05:00,35.0,35.0,34.98,34.98,18390.0,31.0415,31.0415,31.0238,31.0238,18390.0
2017-09-13 15:10:00,34.98,34.98,34.98,34.98,22350.0,31.0238,31.0238,31.0238,31.0238,22350.0
2017-09-13 15:15:00,34.98,34.98,34.97,34.97,46530.0,31.0238,31.0238,31.0149,31.0149,46530.0
2017-09-13 15:20:00,34.98,34.98,34.97,34.97,22085.0,31.0238,31.0238,31.0149,31.0149,22085.0
2017-09-13 15:25:00,34.97,34.97,34.97,34.97,23505.0,31.0149,31.0149,31.0149,31.0149,23505.0
2017-09-13 15:30:00,34.97,34.98,34.97,34.98,24965.0,31.0149,31.0238,31.0149,31.0238,24965.0
2017-09-13 15:35:00,34.98,34.98,34.97,34.97,31015.0,31.0238,31.0238,31.0149,31.0149,31015.0
2017-09-13 15:40:00,34.97,34.97,34.95,34.95,30225.0,31.0149,31.0149,30.9972,30.9972,30225.0
2017-09-13 15:45:00,34.95,34.95,34.94,34.94,67725.0,30.9972,30.9972,30.9883,30.9883,67725.0
2017-09-13 15:50:00,34.94,34.95,34.94,34.95,57790.0,30.9883,30.9972,30.9883,30.9972,57790.0
2017-09-13 15:55:00,34.95,34.95,34.93,34.95,298380.0,30.9972,30.9972,30.9795,30.9972,298380.0
2017-09-14 09:30:00,34.91,34.96,34.91,34.92,122885.0,30.9617,31.0061,30.9617,30.9706,122885.0
2017-09-14 09:35:00,34.91,34.91,34.84,34.85,418575.0,30.9617,30.9617,30.8996,30.9085,418575.0
2017-09-14 09:40:00,34.83,34.85,34.83,34.85,24780.0,30.8908,30.9085,30.8908,30.9085,24780.0
2017-09-14 09:45:00,34.86,34.91,34.86,34.9,343860.0,30.9174,30.9617,30.9174,30.9529,343860.0
2017-09-14 09:50:00,34.89,34.92,34.88,34.92,82265.0,30.944,30.9706,30.9351,30.9706,82265.0
2017-09-14 09:55:00,34.93,34.93,34.9,34.92,38145.0,30.9795,30.9795,30.9529,30.9706,38145.0
2017-09-14 10:00:00,34.93,34.94,34.92,34.92,14075.0,30.9795,30.9883,30.9706,30.9706,14075.0
2017-09-14 10:05:00,34.92,34.93,34.92,34.93,14780.0,30.9706,30.9795,30.9706,30.9795,14780.0
2017-09-14 10:10:00,34.94,34.94,34.92,34.94,7440.0,30.9883,30.9883,30.9706,30.9883,7440.0
2017-09-14 10:15:00,34.93,34.95,34.93,34.95,11520.0,30.9795,30.9972,30.9795,30.9972,11520.0
2017-09-14 10:20:00,34.95,34.96,34.95,34.95,14735.0,30.9972,31.0061,30.9972,30.9972,14735.0
2017-09-14 10:25:00,34.95,34.96,34.94,34.94,36580.0,30.9972,31.0061,30.9883,30.9883,36580.0
2017-09-14 10:30:00,34.95,34.97,34.95,34.96,23590.0,30.9972,31.0149,30.9972,31.0061,23590.0
2017-09-14 10:35:00,34.96,34.97,34.96,34.96,10150.0,31.0061,31.0149,31.0061,31.0061,10150.0
2017-09-14 10:40:00,34.95,34.95,34.93,34.93,21875.0,30.9972,30.9972,30.9795,30.9795,21875.0
2017-09-14 10:45:00,34.94,34.95,34.94,34.95,6440.0,30.9883,30.9972,30.9883,30.9972,6440.0
2017-09-14 10:50:00,34.95,34.95,34.93,34.93,3590.0,30.9972,30.9972,30.9795,30.9795,3590.0
2017-09-14 10:55:00,34.94,34.95,34.94,34.94,13285.0,30.9883,30.9972,30.9883,30.9883,13285.0
2017-09-14 11:00:00,34.94,34.95,34.92,34.94,22820.0,30.9883,30.9972,30.9706,30.9883,22820.0
2017-09-14 11:05:00,34.94,34.95,34.94,34.95,9510.0,30.9883,30.9972,30.9883,30.9972,9510.0
2017-09-14 11:10:00,34.95,34.96,34.94,34.96,18235.0,30.9972,31.0061,30.9883,31.0061,18235.0
2017-09-14 11:15:00,34.96,34.98,34.95,34.95,42030.0,31.0061,31.0238,30.9972,30.9972,42030.0
2017-09-14 11:20:00,34.95,34.95,34.94,34.94,18865.0,30.9972,30.9972,30.9883,30.9883,18865.0
2017-09-14 11:25:00,34.94,34.94,34.94,34.94,11165.0,30.9883,30.9883,30.9883,30.9883,11165.0
2017-09-14 11:30:00,34.94,34.94,34.93,34.94,17595.0,30.9883,30.9883,30.9795,30.9883,17595.0
2017-09-14 11:35:00,34.95,34.95,34.93,34.94,95895.0,30.9972,30.9972,30.9795,30.9883,95895.0
2017-09-14 11:40:00,34.93,34.94,34.93,34.94,19860.0,30.9795,30.9883,30.9795,30.9883,19860.0
2017-09-14 11:45:00,34.94,34.94,34.92,34.93,9190.0,30.9883,30.9883,30.9706,30.9795,9190.0
2017-09-14 11:50:00,34.93,34.94,34.93,34.94,17375.0,30.9795,30.9883,30.9795,30.9883,17375.0
2017-09-14 11:55:00,34.95,34.95,34.94,34.95,13005.0,30.9972,30.9972,30.9883,30.9972,13005.0
2017-09-14 12:00:00,34.95,34.95,34.94,34.94,7835.0,30.9972,30.9972,30.9883,30.9883,7835.0
2017-09-14 12:05:00,34.94,34.97,34.94,34.96,5500.0,30.9883,31.0149,30.9883,31.0061,5500.0
2017-09-14 12:10:00,34.97,34.98,34.96,34.98,26610.0,31.0149,31.0238,31.0061,31.0238,26610.0
2017-09-14 12:15:00,34.98,34.99,34.98,34.98,36655.0,31.0238,31.0327,31.0238,31.0238,36655.0
2017-09-14 12:20:00,34.98,34.98,34.98,34.98,9325.0,31.0238,31.0238,31.0238,31.0238,9325.0
2017-09-14 12:25:00,34.98,34.98,34.97,34.97,18580.0,31.0238,31.0238,31.0149,31.0149,18580.0
2017-09-14 12:30:00,34.97,34.98,34.97,34.98,43165.0,31.0149,31.0238,31.0149,31.0238,43165.0
2017-09-14 12:35:00,34.97,34.98,34.97,34.97,12450.0,31.0149,31.0238,31.0149,31.0149,12450.0
2017-09-14 12:40:00,34.97,34.97,34.96,34.97,16540.0,31.0149,31.0149,31.0061,31.0149,16540.0
2017-09-14 12:45:00,34.97,34.97,34.96,34.96,16700.0,31.0149,31.0149,31.0061,31.0061,16700.0
2017-09-14 12:50:00,34.97,34.97,34.96,34.96,9790.0,31.0149,31.0149,31.0061,31.0061,9790.0
2017-09-14 12:55:00,34.97,34.97,34.95,34.95,19635.0,31.0149,31.0149,30.9972,30.9972,19635.0
2017-09-14 13:00:00,34.95,34.95,34.93,34.93,40555.0,30.9972,30.9972,30.9795,30.9795,40555.0
2017-09-14 13:05:00,34.93,34.93,34.92,34.92,33650.0,30.9795,30.9795,30.9706,30.9706,33650.0
2017-09-14 13:10:00,34.91,34.92,34.91,34.92,25295.0,30.9617,30.9706,30.9617,30.9706,25295.0
2017-09-14 13:15:00,34.91,34.92,34.91,34.91,10450.0,30.9617,30.9706,30.9617,30.9617,10450.0
2017-09-14 13:20:00,34.92,34.93,34.91,34.91,12200.0,30.9706,30.9795,30.9617,30.9617,12200.0
2017-09-14 13:25:00,34.92,34.92,34.91,34.92,49480.0,30.9706,30.9706,30.9617,30.9706,49480.0
2017-09-14 13:30:00,34.92,34.93,34.92,34.92,46715.0,30.9706,30.9795,30.9706,30.9706,46715.0
2017-09-14 13:35:00,34.92,34.93,34.92,34.93,46705.0,30.9706,30.9795,30.9706,30.9795,46705.0
2017-09-14 13:40:00,34.93,34.93,34.92,34.93,22500.0,30.9795,30.9795,30.9706,30.9795,22500.0
2017-09-14 13:45:00,34.93,34.93,34.92,34.92,23570.0,30.9795,30.9795,30.9706,30.9706,23570.0
2017-09-14 13:50:00,34.92,34.92,34.91,34.92,16700.0,30.9706,30.9706,30.9617,30.9706,16700.0
2017-09-14 13:55:00,34.92,34.93,34.92,34.92,22550.0,30.9706,30.9795,30.9706,30.9706,22550.0
2017-09-14 14:00:00,34.92,34.93,34.91,34.92,37240.0,30.9706,30.9795,30.9617,30.9706,37240.0
2017-09-14 14:05:00,34.92,34.94,34.92,34.94,17045.0,30.9706,30.9883,30.9706,30.9883,17045.0
2017-09-14 14:10:00,34.94,34.94,34.93,34.94,50055.0,30.9883,30.9883,30.9795,30.9883,50055.0
2017-09-14 14:15:00,34.94,34.94,34.94,34.94,20260.0,30.9883,30.9883,30.9883,30.9883,20260.0
2017-09-14 14:20:00,34.94,34.95,34.94,34.94,30090.0,30.9883,30.9972,30.9883,30.9883,30090.0
2017-09-14 14:25:00,34.94,34.95,34.94,34.94,17345.0,30.9883,30.9972,30.9883,30.9883,17345.0
2017-09-14 14:30:00,34.94,34.94,34.94,34.94,34845.0,30.9883,30.9883,30.9883,30.9883,34845.0
2017-09-14 14:35:00,34.94,34.94,34.94,34.94,16910.0,30.9883,30.9883,30.9883,30.9883,16910.0
2017-09-14 14:40:00,34.94,34.95,34.94,34.95,21315.0,30.9883,30.9972,30.9883,30.9972,21315.0
2017-09-14 14:45:00,34.95,34.95,34.94,34.94,9965.0,30.9972,30.9972,30.9883,30.9883,9965.0
2017-09-14 14:50:00,34.95,34.95,34.93,34.94,11795.0,30.9972,30.9972,30.9795,30.9883,11795.0
2017-09-14 14:55:00,34.94,34.94,34.94,34.94,12220.0,30.9883,30.9883,30.9883,30.9883,12220.0
2017-09-14 15:00:00,34.94,34.94,34.93,34.93,18055.0,30.9883,30.9883,30.9795,30.9795,18055.0
2017-09-14 15:05:00,34.93,34.93,34.92,34.92,27515.0,30.9795,30.9795,30.9706,30.9706,27515.0
2017-09-14 15:10:00,34.92,34.93,34.92,34.93,20720.0,30.9706,30.9795,30.9706,30.9795,20720.0
2017-09-14 15:15:00,34.92,34.93,34.91,34.92,58370.0,30.9706,30.9795,30.9617,30.9706,58370.0
2017-09-14 15:20:00,34.92,34.92,34.92,34.92,30705.0,30.9706,30.9706,30.9706,30.9706,30705.0
2017-09-14 15:25:00,34.92,34.92,34.91,34.91,14590.0,30.9706,30.9706,30.9617,30.9617,14590.0
2017-09-14 15:30:00,34.91,34.92,34.91,34.92,33485.0,30.9617,30.9706,30.9617,30.9706,33485.0
2017-09-14 15:35:00,34.92,34.92,34.92,34.92,55415.0,30.9706,30.9706,30.9706,30.9706,55415.0
2017-09-14 15:40:00,34.92,34.92,34.9,34.91,36960.0,30.9706,30.9706,30.9529,30.9617,36960.0
2017-09-14 15:45:00,34.91,34.92,34.9,34.92,36810.0,30.9617,30.9706,30.9529,30.9706,36810.0
2017-09-14 15:50:00,34.92,34.92,34.9,34.91,65150.0,30.9706,30.9706,30.9529,30.9617,65150.0
2017-09-14 15:55:00,34.91,34.94,34.91,34.94,892480.0,30.9617,30.9883,30.9617,30.9883,892480.0
2017-09-15 09:30:00,34.89,34.94,34.89,34.92,86995.0,30.944,30.9883,30.944,30.9706,86995.0
2017-09-15 09:35:00,34.92,34.98,34.92,34.97,69690.0,30.9706,31.0238,30.9706,31.0149,69690.0
2017-09-15 09:40:00,34.97,34.98,34.94,34.94,6740.0,31.0149,31.0238,30.9883,30.9883,6740.0
2017-09-15 09:45:00,34.94,34.97,34.94,34.96,6935.0,30.9883,31.0149,30.9883,31.0061,6935.0
2017-09-15 09:50:00,34.96,34.98,34.95,34.97,26610.0,31.0061,31.0238,30.9972,31.0149,26610.0
2017-09-15 09:55:00,34.95,34.95,34.94,34.94,26715.0,30.9972,30.9972,30.9883,30.9883,26715.0
2017-09-15 10:00:00,34.92,34.95,34.92,34.95,21115.0,30.9706,30.9972,30.9706,30.9972,21115.0
2017-09-15 10:05:00,34.95,34.95,34.92,34.92,20545.0,30.9972,30.9972,30.9706,30.9706,20545.0
2017-09-15 10:10:00,34.92,34.93,34.92,34.92,15585.0,30.9706,30.9795,30.9706,30.9706,15585.0
2017-09-15 10:15:00,34.92,34.94,34.92,34.93,7885.0,30.9706,30.9883,30.9706,30.9795,7885.0
2017-09-15 10:20:00,34.92,34.93,34.92,34.92,21155.0,30.9706,30.9795,30.9706,30.9706,21155.0
2017-09-15 10:25:00,34.93,34.93,34.92,34.93,35140.0,30.9795,30.9795,30.9706,30.9795,35140.0
2017-09-15 10:30:00,34.93,34.94,34.93,34.93,19575.0,30.9795,30.9883,30.9795,30.9795,19575.0
2017-09-15 10:35:00,34.93,34.93,34.91,34.92,50165.0,30.9795,30.9795,30.9617,30.9706,50165.0
2017-09-15 10:40:00,34.92,34.93,34.9,34.91,16680.0,30.9706,30.9795,30.9529,30.9617,16680.0
2017-09-15 10:45:00,34.93,34.94,34.92,34.94,7895.0,30.9795,30.9883,30.9706,30.9883,7895.0
2017-09-15 10:50:00,34.94,34.96,34.94,34.95,27995.0,30.9883,31.0061,30.9883,30.9972,27995.0
2017-09-15 10:55:00,34.93,34.94,34.93,34.94,8900.0,30.9795,30.9883,30.9795,30.9883,8900.0
2017-09-15 11:00:00,34.93,34.95,34.93,34.94,15080.0,30.9795,30.9972,30.9795,30.9883,15080.0
2017-09-15 11:05:00,34.95,34.98,34.95,34.97,36440.0,30.9972,31.0238,30.9972,31.0149,36440.0
2017-09-15 11:10:00,34.97,34.97,34.96,34.97,11540.0,31.0149,31.0149,31.0061,31.0149,11540.0
2017-09-15 11:15:00,34.96,34.97,34.94,34.94,38780.0,31.0061,31.0149,30.9883,30.9883,38780.0
2017-09-15 11:20:00,34.95,34.96,34.95,34.96,17105.0,30.9972,31.0061,30.9972,31.0061,17105.0
2017-09-15 11:25:00,34.96,34.98,34.96,34.98,15780.0,31.0061,31.0238,31.0061,31.0238,15780.0
2017-09-15 11:30:00,34.98,34.99,34.98,34.98,9730.0,31.0238,31.0327,31.0238,31.0238,9730.0
2017-09-15 11:35:00,34.98,34.99,34.98,34.99,29260.0,31.0238,31.0327,31.0238,31.0327,29260.0
2017-09-15 11:40:00,34.99,34.99,34.98,34.99,32395.0,31.0327,31.0327,31.0238,31.0327,32395.0
2017-09-15 11:45:00,34.99,34.99,34.98,34.99,19580.0,31.0327,31.0327,31.0238,31.0327,19580.0
2017-09-15 11:50:00,34.99,34.99,34.99,34.99,26755.0,31.0327,31.0327,31.0327,31.0327,26755.0
2017-09-15 11:55:00,34.99,34.99,34.99,34.99,63990.0,31.0327,31.0327,31.0327,31.0327,63990.0
2017-09-15 12:00:00,34.99,35.0,34.99,35.0,12420.0,31.0327,31.0415,31.0327,31.0415,12420.0
2017-09-15 12:05:00,35.0,35.0,34.99,35.0,30015.0,31.0415,31.0415,31.0327,31.0415,30015.0
2017-09-15 12:10:00,35.0,35.0,34.99,35.0,19920.0,31.0415,31.0415,31.0327,31.0415,19920.0
2017-09-15 12:15:00,35.0,35.01,35.0,35.0,16355.0,31.0415,31.0504,31.0415,31.0415,16355.0
2017-09-15 12:20:00,35.0,35.01,35.0,35.01,30335.0,31.0415,31.0504,31.0415,31.0504,30335.0
2017-09-15 12:25:00,35.01,35.01,35.0,35.01,19635.0,31.0504,31.0504,31.0415,31.0504,19635.0
2017-09-15 12:30:00,35.01,35.02,35.01,35.02,17075.0,31.0504,31.0593,31.0504,31.0593,17075.0
2017-09-15 12:35:00,35.01,35.02,35.01,35.01,9450.0,31.0504,31.0593,31.0504,31.0504,9450.0
2017-09-15 12:40:00,35.01,35.03,35.01,35.01,65870.0,31.0504,31.0682,31.0504,31.0504,65870.0
2017-09-15 12:45:00,35.01,35.02,35.01,35.01,7525.0,31.0504,31.0593,31.0504,31.0504,7525.0
2017-09-15 12:50:00,35.01,35.01,35.01,35.01,126070.0,31.0504,31.0504,31.0504,31.0504,126070.0
2017-09-15 12:55:00,35.01,35.01,35.0,35.01,17990.0,31.0504,31.0504,31.0415,31.0504,17990.0
2017-09-15 13:00:00,35.01,35.01,35.01,35.01,4410.0,31.0504,31.0504,31.0504,31.0504,4410.0
2017-09-15 13:05:00,35.01,35.02,35.01,35.02,69875.0,31.0504,31.0593,31.0504,31.0593,69875.0
2017-09-15 13:10:00,35.02,35.02,35.02,35.02,54800.0,31.0593,31.0593,31.0593,31.0593,54800.0
2017-09-15 13:15:00,35.01,35.02,35.01,35.02,21720.0,31.0504,31.0593,31.0504,31.0593,21720.0
2017-09-15 13:20:00,35.01,35.02,35.01,35.02,9525.0,31.0504,31.0593,31.0504,31.0593,9525.0
2017-09-15 13:25:00,35.02,35.02,35.01,35.01,79440.0,31.0593,31.0593,31.0504,31.0504,79440.0
2017-09-15 13:30:00,35.02,35.02,35.02,35.02,23435.0,31.0593,31.0593,31.0593,31.0593,23435.0
2017-09-15 13:35:00,35.02,35.02,35.01,35.01,11005.0,31.0593,31.0593,31.0504,31.0504,11005.0
2017-09-15 13:40:00,35.01,35.01,35.0,35.01,6605.0,31.0504,31.0504,31.0415,31.0504,6605.0
2017-09-15 13:45:00,35.01,35.01,35.01,35.01,9875.0,31.0504,31.0504,31.0504,31.0504,9875.0
2017-09-15 13:50:00,35.01,35.01,35.0,35.01,15305.0,31.0504,31.0504,31.0415,31.0504,15305.0
2017-09-15 13:55:00,35.01,35.02,35.0,35.01,17640.0,31.0504,31.0593,31.0415,31.0504,17640.0
2017-09-15 14:00:00,35.01,35.02,35.01,35.02,17190.0,31.0504,31.0593,31.0504,31.0593,17190.0
2017-09-15 14:05:00,35.02,35.04,35.02,35.04,57330.0,31.0593,31.077,31.0593,31.077,57330.0
2017-09-15 14:10:00,35.03,35.03,35.03,35.03,54280.0,31.0682,31.0682,31.0682,31.0682,54280.0
2017-09-15 14:15:00,35.03,35.03,35.02,35.03,52130.0,31.0682,31.0682,31.0593,31.0682,52130.0
2017-09-15 14:20:00,35.03,35.03,35.02,35.03,8880.0,31.0682,31.0682,31.0593,31.0682,8880.0
2017-09-15 14:25:00,35.03,35.04,35.03,35.04,14660.0,31.0682,31.077,31.0682,31.077,14660.0
2017-09-15 14:30:00,35.04,35.04,35.03,35.03,36970.0,31.077,31.077,31.0682,31.0682,36970.0
2017-09-15 14:35:00,35.04,35.04,35.03,35.04,18855.0,31.077,31.077,31.0682,31.077,18855.0
2017-09-15 14:40:00,35.04,35.05,35.03,35.05,46405.0,31.077,31.0859,31.0682,31.0859,46405.0
2017-09-15 14:45:00,35.05,35.06,35.05,35.06,48375.0,31.0859,31.0948,31.0859,31.0948,48375.0
2017-09-15 14:50:00,35.06,35.06,35.05,35.05,70915.0,31.0948,31.0948,31.0859,31.0859,70915.0
2017-09-15 14:55:00,35.05,35.05,35.04,35.05,17685.0,31.0859,31.0859,31.077,31.0859,17685.0
2017-09-15 15:00:00,35.05,35.05,35.04,35.05,35985.0,31.0859,31.0859,31.077,31.0859,35985.0
2017-09-15 15:05:00,35.04,35.05,35.03,35.03,41410.0,31.077,31.0859,31.0682,31.0682,41410.0
2017-09-15 15:10:00,35.04,35.05,35.04,35.04,37930.0,31.077,31.0859,31.077,31.077,37930.0
2017-09-15 15:15:00,35.04,35.05,35.04,35.05,33025.0,31.077,31.0859,31.077,31.0859,33025.0
2017-09-15 15:20:00,35.04,35.05,35.04,35.05,8685.0,31.077,31.0859,31.077,31.0859,8685.0
2017-09-15 15:25:00,35.05,35.06,35.05,35.05,31400.0,31.0859,31.0948,31.0859,31.0859,31400.0
2017-09-15 15:30:00,35.05,35.07,35.05,35.06,79510.0,31.0859,31.1036,31.0859,31.0948,79510.0
2017-09-15 15:35:00,35.06,35.07,35.05,35.06,140550.0,31.0948,31.1036,31.0859,31.0948,140550.0
2017-09-15 15:40:00,35.06,35.06,35.05,35.06,68775.0,31.0948,31.0948,31.0859,31.0948,68775.0
2017-09-15 15:45:00,35.06,35.06,35.05,35.06,128805.0,31.0948,31.0948,31.0859,31.0948,128805.0
2017-09-15 15:50:00,35.06,35.08,35.06,35.08,221735.0,31.0948,31.1125,31.0948,31.1125,221735.0
2017-09-15 15:55:00,35.08,35.08,35.05,35.06,734170.0,31.1125,31.1125,31.0859,31.0948,734170.0
2017-09-18 09:30:00,35.14,35.18,35.14,35.18,113215.0,31.1657,31.2012,31.1657,31.2012,113215.0
2017-09-18 09:35:00,35.18,35.22,35.18,35.22,49365.0,31.2012,31.2367,31.2012,31.2367,49365.0
2017-09-18 09:40:00,35.22,35.25,35.22,35.24,22335.0,31.2367,31.2633,31.2367,31.2544,22335.0
2017-09-18 09:45:00,35.24,35.25,35.23,35.25,114215.0,31.2544,31.2633,31.2455,31.2633,114215.0
2017-09-18 09:50:00,35.25,35.27,35.25,35.25,27815.0,31.2633,31.281,31.2633,31.2633,27815.0
2017-09-18 09:55:00,35.25,35.25,35.24,35.24,26210.0,31.2633,31.2633,31.2544,31.2544,26210.0
2017-09-18 10:00:00,35.24,35.26,35.23,35.26,16530.0,31.2544,31.2721,31.2455,31.2721,16530.0
2017-09-18 10:05:00,35.26,35.27,35.25,35.26,34850.0,31.2721,31.281,31.2633,31.2721,34850.0
2017-09-18 10:10:00,35.25,35.26,35.24,35.26,17840.0,31.2633,31.2721,31.2544,31.2721,17840.0
2017-09-18 10:15:00,35.26,35.28,35.26,35.27,30910.0,31.2721,31.2899,31.2721,31.281,30910.0
2017-09-18 10:20:00,35.26,35.27,35.25,35.27,14335.0,31.2721,31.281,31.2633,31.281,14335.0
2017-09-18 10:25:00,35.27,35.27,35.25,35.25,5670.0,31.281,31.281,31.2633,31.2633,5670.0
2017-09-18 10:30:00,35.25,35.27,35.25,35.27,20010.0,31.2633,31.281,31.2633,31.281,20010.0
2017-09-18 10:35:00,35.24,35.24,35.23,35.24,12780.0,31.2544,31.2544,31.2455,31.2544,12780.0
2017-09-18 10:40:00,35.24,35.24,35.23,35.23,25655.0,31.2544,31.2544,31.2455,31.2455,25655.0
2017-09-18 10:45:00,35.24,35.25,35.24,35.24,43345.0,31.2544,31.2633,31.2544,31.2544,43345.0
2017-09-18 10:50:00,35.24,35.24,35.23,35.23,8800.0,31.2544,31.2544,31.2455,31.2455,8800.0
2017-09-18 10:55:00,35.23,35.23,35.22,35.22,17260.0,31.2455,31.2455,31.2367,31.2367,17260.0
2017-09-18 11:00:00,35.22,35.23,35.22,35.22,34495.0,31.2367,31.2455,31.2367,31.2367,34495.0
2017-09-18 11:05:00,35.22,35.23,35.21,35.21,23340.0,31.2367,31.2455,31.2278,31.2278,23340.0
2017-09-18 11:10:00,35.22,35.22,35.21,35.21,30870.0,31.2367,31.2367,31.2278,31.2278,30870.0
2017-09-18 11:15:00,35.22,35.22,35.21,35.21,31155.0,31.2367,31.2367,31.2278,31.2278,31155.0
2017-09-18 11:20:00,35.21,35.24,35.21,35.24,29140.0,31.2278,31.2544,31.2278,31.2544,29140.0
2017-09-18 11:25:00,35.24,35.25,35.24,35.24,36555.0,31.2544,31.2633,31.2544,31.2544,36555.0
2017-09-18 11:30:00,35.24,35.24,35.22,35.22,472135.0,31.2544,31.2544,31.2367,31.2367,472135.0
2017-09-18 11:35:00,35.23,35.23,35.22,35.22,13795.0,31.2455,31.2455,31.2367,31.2367,13795.0
2017-09-18 11:40:00,35.22,35.22,35.21,35.22,11910.0,31.2367,31.2367,31.2278,31.2367,11910.0
2017-09-18 11:45:00,35.21,35.22,35.21,35.21,14045.0,31.2278,31.2367,31.2278,31.2278,14045.0
2017-09-18 11:50:00,35.21,35.22,35.21,35.21,28550.0,31.2278,31.2367,31.2278,31.2278,28550.0
2017-09-18 11:55:00,35.22,35.22,35.21,35.22,34030.0,31.2367,31.2367,31.2278,31.2367,34030.0
2017-09-18 12:00:00,35.22,35.23,35.22,35.22,9880.0,31.2367,31.2455,31.2367,31.2367,9880.0
2017-09-18 12:05:00,35.22,35.23,35.21,35.23,25915.0,31.2367,31.2455,31.2278,31.2455,25915.0
2017-09-18 12:10:00,35.23,35.23,35.22,35.22,23125.0,31.2455,31.2455,31.2367,31.2367,23125.0
2017-09-18 12:15:00,35.22,35.23,35.22,35.22,13630.0,31.2367,31.2455,31.2367,31.2367,13630.0
2017-09-18 12:20:00,35.23,35.23,35.22,35.23,39295.0,31.2455,31.2455,31.2367,31.2455,39295.0
2017-09-18 12:25:00,35.23,35.23,35.22,35.23,6750.0,31.2455,31.2455,31.2367,31.2455,6750.0
2017-09-18 12:30:00,35.23,35.23,35.22,35.23,13505.0,31.2455,31.2455,31.2367,31.2455,13505.0
2017-09-18 12:35:00,35.23,35.23,35.23,35.23,13120.0,31.2455,31.2455,31.2455,31.2455,13120.0
2017-09-18 12:40:00,35.22,35.22,35.22,35.22,8545.0,31.2367,31.2367,31.2367,31.2367,8545.0
2017-09-18 12:45:00,35.22,35.22,35.2,35.2,23940.0,31.2367,31.2367,31.2189,31.2189,23940.0
2017-09-18 12:50:00,35.21,35.23,35.21,35.22,18765.0,31.2278,31.2455,31.2278,31.2367,18765.0
2017-09-18 12:55:00,35.22,35.23,35.22,35.22,53035.0,31.2367,31.2455,31.2367,31.2367,53035.0
2017-09-18 13:00:00,35.22,35.23,35.22,35.22,84225.0,31.2367,31.2455,31.2367,31.2367,84225.0
2017-09-18 13:05:00,35.22,35.23,35.22,35.23,50460.0,31.2367,31.2455,31.2367,31.2455,50460.0
2017-09-18 13:10:00,35.23,35.24,35.23,35.23,63570.0,31.2455,31.2544,31.2455,31.2455,63570.0
2017-09-18 13:15:00,35.23,35.23,35.23,35.23,26075.0,31.2455,31.2455,31.2455,31.2455,26075.0
2017-09-18 13:20:00,35.23,35.24,35.22,35.23,42135.0,31.2455,31.2544,31.2367,31.2455,42135.0
2017-09-18 13:25:00,35.24,35.24,35.23,35.24,9175.0,31.2544,31.2544,31.2455,31.2544,9175.0
2017-09-18 13:30:00,35.24,35.24,35.23,35.23,11665.0,31.2544,31.2544,31.2455,31.2455,11665.0
2017-09-18 13:35:00,35.23,35.25,35.23,35.24,69330.0,31.2455,31.2633,31.2455,31.2544,69330.0
2017-09-18 13:40:00,35.25,35.26,35.25,35.26,29805.0,31.2633,31.2721,31.2633,31.2721,29805.0
2017-09-18 13:45:00,35.26,35.27,35.26,35.26,41085.0,31.2721,31.281,31.2721,31.2721,41085.0
2017-09-18 13:50:00,35.26,35.27,35.26,35.27,13540.0,31.2721,31.281,31.2721,31.281,13540.0
2017-09-18 13:55:00,35.27,35.27,35.26,35.26,37470.0,31.281,31.281,31.2721,31.2721,37470.0
2017-09-18 14:00:00,35.26,35.26,35.26,35.26,21585.0,31.2721,31.2721,31.2721,31.2721,21585.0
2017-09-18 14:05:00,35.26,35.26,35.25,35.25,40970.0,31.2721,31.2721,31.2633,31.2633,40970.0
2017-09-18 14:10:00,35.26,35.26,35.25,35.25,40930.0,31.2721,31.2721,31.2633,31.2633,40930.0
2017-09-18 14:15:00,35.25,35.25,35.2,35.21,86215.0,31.2633,31.2633,31.2189,31.2278,86215.0
2017-09-18 14:20:00,35.2,35.21,35.2,35.21,28310.0,31.2189,31.2278,31.2189,31.2278,28310.0
2017-09-18 14:25:00,35.22,35.23,35.22,35.23,11445.0,31.2367,31.2455,31.2367,31.2455,11445.0
2017-09-18 14:30:00,35.23,35.23,35.22,35.22,14905.0,31.2455,31.2455,31.2367,31.2367,14905.0
2017-09-18 14:35:00,35.22,35.22,35.2,35.2,37230.0,31.2367,31.2367,31.2189,31.2189,37230.0
2017-09-18 14:40:00,35.2,35.21,35.19,35.19,49265.0,31.2189,31.2278,31.2101,31.2101,49265.0
2017-09-18 14:45:00,35.2,35.2,35.19,35.2,22990.0,31.2189,31.2189,31.2101,31.2189,22990.0
2017-09-18 14:50:00,35.21,35.22,35.21,35.22,13460.0,31.2278,31.2367,31.2278,31.2367,13460.0
2017-09-18 14:55:00,35.22,35.23,35.22,35.22,74100.0,31.2367,31.2455,31.2367,31.2367,74100.0
2017-09-18 15:00:00,35.23,35.23,35.22,35.23,36265.0,31.2455,31.2455,31.2367,31.2455,36265.0
2017-09-18 15:05:00,35.23,35.23,35.22,35.23,65155.0,31.2455,31.2455,31.2367,31.2455,65155.0
2017-09-18 15:10:00,35.23,35.23,35.21,35.22,51985.0,31.2455,31.2455,31.2278,31.2367,51985.0
2017-09-18 15:15:00,35.22,35.23,35.21,35.23,59050.0,31.2367,31.2455,31.2278,31.2455,59050.0
2017-09-18 15:20:00,35.23,35.24,35.23,35.23,63315.0,31.2455,31.2544,31.2455,31.2455,63315.0
2017-09-18 15:25:00,35.23,35.24,35.23,35.24,83210.0,31.2455,31.2544,31.2455,31.2544,83210.0
2017-09-18 15:30:00,35.24,35.24,35.23,35.23,25140.0,31.2544,31.2544,31.2455,31.2455,25140.0
2017-09-18 15:35:00,35.23,35.25,35.23,35.24,48785.0,31.2455,31.2633,31.2455,31.2544,48785.0
2017-09-18 15:40:00,35.25,35.25,35.24,35.24,12715.0,31.2633,31.2633,31.2544,31.2544,12715.0
2017-09-18 15:45:00,35.24,35.25,35.24,35.24,23650.0,31.2544,31.2633,31.2544,31.2544,23650.0
2017-09-18 15:50:00,35.24,35.24,35.23,35.23,31475.0,31.2544,31.2544,31.2455,31.2455,31475.0
2017-09-18 15:55:00,35.24,35.24,35.22,35.23,564235.0,31.2544,31.2544,31.2367,31.2455,564235.0
2017-09-19 09:30:00,35.27,35.3,35.27,35.28,153975.0,31.281,31.3076,31.281,31.2899,153975.0
2017-09-19 09:35:00,35.29,35.29,35.23,35.24,86155.0,31.2987,31.2987,31.2455,31.2544,86155.0
2017-09-19 09:40:00,35.23,35.25,35.23,35.25,69210.0,31.2455,31.2633,31.2455,31.2633,69210.0
2017-09-19 09:45:00,35.25,35.26,35.24,35.25,18165.0,31.2633,31.2721,31.2544,31.2633,18165.0
2017-09-19 09:50:00,35.25,35.25,35.23,35.24,40570.0,31.2633,31.2633,31.2455,31.2544,40570.0
2017-09-19 09:55:00,35.25,35.26,35.23,35.25,16610.0,31.2633,31.2721,31.2455,31.2633,16610.0
2017-09-19 10:00:00,35.26,35.27,35.25,35.25,12840.0,31.2721,31.281,31.2633,31.2633,12840.0
2017-09-19 10:05:00,35.26,35.26,35.24,35.24,66950.0,31.2721,31.2721,31.2544,31.2544,66950.0
2017-09-19 10:10:00,35.24,35.24,35.23,35.24,22805.0,31.2544,31.2544,31.2455,31.2544,22805.0
2017-09-19 10:15:00,35.24,35.26,35.24,35.26,26415.0,31.2544,31.2721,31.2544,31.2721,26415.0
2017-09-19 10:20:00,35.25,35.27,35.24,35.27,28800.0,31.2633,31.281,31.2544,31.281,28800.0
2017-09-19 10:25:00,35.27,35.28,35.26,35.26,29390.0,31.281,31.2899,31.2721,31.2721,29390.0
2017-09-19 10:30:00,35.27,35.27,35.25,35.26,5365.0,31.281,31.281,31.2633,31.2721,5365.0
2017-09-19 10:35:00,35.27,35.28,35.27,35.28,50305.0,31.281,31.2899,31.281,31.2899,50305.0
2017-09-19 10:40:00,35.29,35.29,35.26,35.28,50265.0,31.2987,31.2987,31.2721,31.2899,50265.0
2017-09-19 10:45:00,35.28,35.28,35.27,35.27,23575.0,31.2899,31.2899,31.281,31.281,23575.0
2017-09-19 10:50:00,35.27,35.27,35.26,35.27,57365.0,31.281,31.281,31.2721,31.281,57365.0
2017-09-19 10:55:00,35.27,35.27,35.26,35.27,20915.0,31.281,31.281,31.2721,31.281,20915.0
2017-09-19 11:00:00,35.24,35.24,35.22,35.22,18575.0,31.2544,31.2544,31.2367,31.2367,18575.0
2017-09-19 11:05:00,35.22,35.23,35.22,35.22,16245.0,31.2367,31.2455,31.2367,31.2367,16245.0
2017-09-19 11:10:00,35.22,35.22,35.21,35.21,12310.0,31.2367,31.2367,31.2278,31.2278,12310.0
2017-09-19 11:15:00,35.22,35.23,35.22,35.22,21565.0,31.2367,31.2455,31.2367,31.2367,21565.0
2017-09-19 11:20:00,35.23,35.24,35.22,35.23,13360.0,31.2455,31.2544,31.2367,31.2455,13360.0
2017-09-19 11:25:00,35.23,35.24,35.22,35.23,18115.0,31.2455,31.2544,31.2367,31.2455,18115.0
2017-09-19 11:30:00,35.23,35.23,35.22,35.22,9010.0,31.2455,31.2455,31.2367,31.2367,9010.0
2017-09-19 11:35:00,35.23,35.23,35.22,35.22,24440.0,31.2455,31.2455,31.2367,31.2367,24440.0
2017-09-19 11:40:00,35.22,35.23,35.21,35.21,16375.0,31.2367,31.2455,31.2278,31.2278,16375.0
2017-09-19 11:45:00,35.22,35.23,35.21,35.23,34985.0,31.2367,31.2455,31.2278,31.2455,34985.0
2017-09-19 11:50:00,35.23,35.23,35.22,35.22,27260.0,31.2455,31.2455,31.2367,31.2367,27260.0
2017-09-19 11:55:00,35.22,35.22,35.22,35.22,16455.0,31.2367,31.2367,31.2367,31.2367,16455.0
2017-09-19 12:00:00,35.23,35.24,35.22,35.23,38675.0,31.2455,31.2544,31.2367,31.2455,38675.0
2017-09-19 12:05:00,35.23,35.24,35.23,35.24,21050.0,31.2455,31.2544,31.2455,31.2544,21050.0
2017-09-19 12:10:00,35.24,35.24,35.23,35.23,29045.0,31.2544,31.2544,31.2455,31.2455,29045.0
2017-09-19 12:15:00,35.23,35.23,35.22,35.22,13900.0,31.2455,31.2455,31.2367,31.2367,13900.0
2017-09-19 12:20:00,35.22,35.23,35.22,35.23,11370.0,31.2367,31.2455,31.2367,31.2455,11370.0
2017-09-19 12:25:00,35.24,35.25,35.23,35.25,27905.0,31.2544,31.2633,31.2455,31.2633,27905.0
2017-09-19 12:30:00,35.25,35.25,35.24,35.24,9945.0,31.2633,31.2633,31.2544,31.2544,9945.0
2017-09-19 12:35:00,35.25,35.25,35.24,35.24,11580.0,31.2633,31.2633,31.2544,31.2544,11580.0
2017-09-19 12:40:00,35.24,35.25,35.23,35.25,26655.0,31.2544,31.2633,31.2455,31.2633,26655.0
2017-09-19 12:45:00,35.25,35.25,35.25,35.25,6830.0,31.2633,31.2633,31.2633,31.2633,6830.0
2017-09-19 12:50:00,35.26,35.26,35.25,35.26,16050.0,31.2721,31.2721,31.2633,31.2721,16050.0
2017-09-19 12:55:00,35.26,35.26,35.25,35.25,7150.0,31.2721,31.2721,31.2633,31.2633,7150.0
2017-09-19 13:00:00,35.25,35.25,35.23,35.23,13155.0,31.2633,31.2633,31.2455,31.2455,13155.0
2017-09-19 13:05:00,35.24,35.26,35.24,35.26,33920.0,31.2544,31.2721,31.2544,31.2721,33920.0
2017-09-19 13:10:00,35.25,35.26,35.25,35.25,14020.0,31.2633,31.2721,31.2633,31.2633,14020.0
2017-09-19 13:15:00,35.25,35.26,35.25,35.25,6490.0,31.2633,31.2721,31.2633,31.2633,6490.0
2017-09-19 13:20:00,35.25,35.25,35.24,35.25,8115.0,31.2633,31.2633,31.2544,31.2633,8115.0
2017-09-19 13:25:00,35.24,35.24,35.23,35.24,16175.0,31.2544,31.2544,31.2455,31.2544,16175.0
2017-09-19 13:30:00,35.24,35.24,35.24,35.24,2655.0,31.2544,31.2544,31.2544,31.2544,2655.0
2017-09-19 13:35:00,35.24,35.24,35.23,35.24,39425.0,31.2544,31.2544,31.2455,31.2544,39425.0
2017-09-19 13:40:00,35.24,35.24,35.23,35.23,12360.0,31.2544,31.2544,31.2455,31.2455,12360.0
2017-09-19 13:45:00,35.24,35.24,35.23,35.24,33155.0,31.2544,31.2544,31.2455,31.2544,33155.0
2017-09-19 13:50:00,35.24,35.24,35.24,35.24,14220.0,31.2544,31.2544,31.2544,31.2544,14220.0
2017-09-19 13:55:00,35.24,35.24,35.24,35.24,13345.0,31.2544,31.2544,31.2544,31.2544,13345.0
2017-09-19 14:00:00,35.24,35.25,35.23,35.25,29460.0,31.2544,31.2633,31.2455,31.2633,29460.0
2017-09-19 14:05:00,35.25,35.26,35.25,35.26,8715.0,31.2633,31.2721,31.2633,31.2721,8715.0
2017-09-19 14:10:00,35.25,35.26,35.25,35.25,38200.0,31.2633,31.2721,31.2633,31.2633,38200.0
2017-09-19 14:15:00,35.25,35.25,35.24,35.24,10940.0,31.2633,31.2633,31.2544,31.2544,10940.0
2017-09-19 14:20:00,35.24,35.25,35.24,35.24,24775.0,31.2544,31.2633,31.2544,31.2544,24775.0
2017-09-19 14:25:00,35.24,35.24,35.23,35.23,22740.0,31.2544,31.2544,31.2455,31.2455,22740.0
2017-09-19 14:30:00,35.23,35.25,35.23,35.25,23005.0,31.2455,31.2633,31.2455,31.2633,23005.0
2017-09-19 14:35:00,35.25,35.25,35.24,35.25,55610.0,31.2633,31.2633,31.2544,31.2633,55610.0
2017-09-19 14:40:00,35.25,35.25,35.25,35.25,23745.0,31.2633,31.2633,31.2633,31.2633,23745.0
2017-09-19 14:45:00,35.25,35.25,35.25,35.25,26945.0,31.2633,31.2633,31.2633,31.2633,26945.0
2017-09-19 14:50:00,35.25,35.25,35.24,35.24,95085.0,31.2633,31.2633,31.2544,31.2544,95085.0
2017-09-19 14:55:00,35.24,35.24,35.23,35.23,22290.0,31.2544,31.2544,31.2455,31.2455,22290.0
2017-09-19 15:00:00,35.23,35.24,35.23,35.23,17870.0,31.2455,31.2544,31.2455,31.2455,17870.0
2017-09-19 15:05:00,35.23,35.24,35.23,35.23,27225.0,31.2455,31.2544,31.2455,31.2455,27225.0
2017-09-19 15:10:00,35.23,35.24,35.23,35.23,77550.0,31.2455,31.2544,31.2455,31.2455,77550.0
2017-09-19 15:15:00,35.23,35.23,35.22,35.23,38720.0,31.2455,31.2455,31.2367,31.2455,38720.0
2017-09-19 15:20:00,35.24,35.24,35.23,35.23,20220.0,31.2544,31.2544,31.2455,31.2455,20220.0
2017-09-19 15:25:00,35.23,35.24,35.23,35.24,21410.0,31.2455,31.2544,31.2455,31.2544,21410.0
2017-09-19 15:30:00,35.25,35.25,35.24,35.25,37380.0,31.2633,31.2633,31.2544,31.2633,37380.0
2017-09-19 15:35:00,35.25,35.26,35.24,35.25,43830.0,31.2633,31.2721,31.2544,31.2633,43830.0
2017-09-19 15:40:00,35.25,35.25,35.23,35.24,30820.0,31.2633,31.2633,31.2455,31.2544,30820.0
2017-09-19 15:45:00,35.23,35.24,35.23,35.24,47650.0,31.2455,31.2544,31.2455,31.2544,47650.0
2017-09-19 15:50:00,35.24,35.24,35.22,35.22,86755.0,31.2544,31.2544,31.2367,31.2367,86755.0
2017-09-19 15:55:00,35.22,35.23,35.21,35.22,219325.0,31.2367,31.2455,31.2278,31.2367,219325.0
2017-09-20 09:30:00,35.24,35.27,35.24,35.26,232980.0,31.2544,31.281,31.2544,31.2721,232980.0
2017-09-20 09:35:00,35.26,35.27,35.24,35.26,39315.0,31.2721,31.281,31.2544,31.2721,39315.0
2017-09-20 09:40:00,35.26,35.27,35.26,35.27,431515.0,31.2721,31.281,31.2721,31.281,431515.0
2017-09-20 09:45:00,35.27,35.28,35.26,35.26,135340.0,31.281,31.2899,31.2721,31.2721,135340.0
2017-09-20 09:50:00,35.25,35.26,35.24,35.24,35815.0,31.2633,31.2721,31.2544,31.2544,35815.0
2017-09-20 09:55:00,35.24,35.26,35.23,35.26,44900.0,31.2544,31.2721,31.2455,31.2721,44900.0
2017-09-20 10:00:00,35.26,35.26,35.24,35.24,15470.0,31.2721,31.2721,31.2544,31.2544,15470.0
2017-09-20 10:05:00,35.24,35.25,35.23,35.23,43155.0,31.2544,31.2633,31.2455,31.2455,43155.0
2017-09-20 10:10:00,35.23,35.24,35.22,35.22,23055.0,31.2455,31.2544,31.2367,31.2367,23055.0
2017-09-20 10:15:00,35.22,35.23,35.21,35.23,17765.0,31.2367,31.2455,31.2278,31.2455,17765.0
2017-09-20 10:20:00,35.22,35.23,35.22,35.23,25715.0,31.2367,31.2455,31.2367,31.2455,25715.0
2017-09-20 10:25:00,35.23,35.24,35.23,35.23,26365.0,31.2455,31.2544,31.2455,31.2455,26365.0
2017-09-20 10:30:00,35.22,35.24,35.22,35.24,43210.0,31.2367,31.2544,31.2367,31.2544,43210.0
2017-09-20 10:35:00,35.24,35.24,35.24,35.24,5560.0,31.2544,31.2544,31.2544,31.2544,5560.0
2017-09-20 10:40:00,35.25,35.25,35.24,35.24,19705.0,31.2633,31.2633,31.2544,31.2544,19705.0
2017-09-20 10:45:00,35.23,35.26,35.23,35.26,17950.0,31.2455,31.2721,31.2455,31.2721,17950.0
2017-09-20 10:50:00,35.26,35.26,35.25,35.25,7010.0,31.2721,31.2721,31.2633,31.2633,7010.0
2017-09-20 10:55:00,35.24,35.26,35.24,35.26,30565.0,31.2544,31.2721,31.2544,31.2721,30565.0
2017-09-20 11:00:00,35.26,35.28,35.26,35.26,34285.0,31.2721,31.2899,31.2721,31.2721,34285.0
2017-09-20 11:05:00,35.27,35.27,35.26,35.26,42845.0,31.281,31.281,31.2721,31.2721,42845.0
2017-09-20 11:10:00,35.26,35.28,35.26,35.27,45960.0,31.2721,31.2899,31.2721,31.281,45960.0
2017-09-20 11:15:00,35.27,35.28,35.27,35.27,11525.0,31.281,31.2899,31.281,31.281,11525.0
2017-09-20 11:20:00,35.27,35.29,35.27,35.29,11075.0,31.281,31.2987,31.281,31.2987,11075.0
2017-09-20 11:25:00,35.28,35.28,35.28,35.28,23865.0,31.2899,31.2899,31.2899,31.2899,23865.0
2017-09-20 11:30:00,35.29,35.3,35.28,35.29,5525.0,31.2987,31.3076,31.2899,31.2987,5525.0
2017-09-20 11:35:00,35.29,35.29,35.28,35.28,5130.0,31.2987,31.2987,31.2899,31.2899,5130.0
2017-09-20 11:40:00,35.29,35.3,35.29,35.3,20450.0,31.2987,31.3076,31.2987,31.3076,20450.0
2017-09-20 11:45:00,35.29,35.29,35.28,35.28,10925.0,31.2987,31.2987,31.2899,31.2899,10925.0
2017-09-20 11:50:00,35.28,35.28,35.28,35.28,15415.0,31.2899,31.2899,31.2899,31.2899,15415.0
2017-09-20 11:55:00,35.28,35.3,35.28,35.3,5730.0,31.2899,31.3076,31.2899,31.3076,5730.0
2017-09-20 12:00:00,35.3,35.31,35.29,35.3,42860.0,31.3076,31.3165,31.2987,31.3076,42860.0
2017-09-20 12:05:00,35.31,35.31,35.3,35.3,39905.0,31.3165,31.3165,31.3076,31.3076,39905.0
2017-09-20 12:10:00,35.3,35.32,35.3,35.32,12550.0,31.3076,31.3254,31.3076,31.3254,12550.0
2017-09-20 12:15:00,35.32,35.33,35.31,35.33,52925.0,31.3254,31.3342,31.3165,31.3342,52925.0
2017-09-20 12:20:00,35.32,35.33,35.32,35.33,4670.0,31.3254,31.3342,31.3254,31.3342,4670.0
2017-09-20 12:25:00,35.32,35.33,35.31,35.31,5695.0,31.3254,31.3342,31.3165,31.3165,5695.0
2017-09-20 12:30:00,35.32,35.33,35.31,35.33,11140.0,31.3254,31.3342,31.3165,31.3342,11140.0
2017-09-20 12:35:00,35.33,35.34,35.33,35.34,19125.0,31.3342,31.3431,31.3342,31.3431,19125.0
2017-09-20 12:40:00,35.34,35.34,35.33,35.33,18565.0,31.3431,31.3431,31.3342,31.3342,18565.0
2017-09-20 12:45:00,35.33,35.33,35.32,35.33,6485.0,31.3342,31.3342,31.3254,31.3342,6485.0
2017-09-20 12:50:00,35.33,35.33,35.33,35.33,20895.0,31.3342,31.3342,31.3342,31.3342,20895.0
2017-09-20 12:55:00,35.33,35.34,35.33,35.33,6910.0,31.3342,31.3431,31.3342,31.3342,6910.0
2017-09-20 13:00:00,35.33,35.34,35.33,35.34,10480.0,31.3342,31.3431,31.3342,31.3431,10480.0
2017-09-20 13:05:00,35.33,35.33,35.32,35.32,5730.0,31.3342,31.3342,31.3254,31.3254,5730.0
2017-09-20 13:10:00,35.32,35.33,35.32,35.32,8645.0,31.3254,31.3342,31.3254,31.3254,8645.0
2017-09-20 13:15:00,35.31,35.32,35.3,35.3,18545.0,31.3165,31.3254,31.3076,31.3076,18545.0
2017-09-20 13:20:00,35.3,35.3,35.29,35.3,15025.0,31.3076,31.3076,31.2987,31.3076,15025.0
2017-09-20 13:25:00,35.3,35.3,35.3,35.3,15445.0,31.3076,31.3076,31.3076,31.3076,15445.0
2017-09-20 13:30:00,35.3,35.31,35.3,35.31,31420.0,31.3076,31.3165,31.3076,31.3165,31420.0
2017-09-20 13:35:00,35.31,35.31,35.3,35.31,48765.0,31.3165,31.3165,31.3076,31.3165,48765.0
2017-09-20 13:40:00,35.31,35.31,35.3,35.31,9725.0,31.3165,31.3165,31.3076,31.3165,9725.0
2017-09-20 13:45:00,35.31,35.32,35.31,35.32,74105.0,31.3165,31.3254,31.3165,31.3254,74105.0
2017-09-20 13:50:00,35.32,35.32,35.31,35.31,21485.0,31.3254,31.3254,31.3165,31.3165,21485.0
2017-09-20 13:55:00,35.32,35.32,35.31,35.32,6830.0,31.3254,31.3254,31.3165,31.3254,6830.0
2017-09-20 14:00:00,35.31,35.32,35.28,35.32,50220.0,31.3165,31.3254,31.2899,31.3254,50220.0
2017-09-20 14:05:00,35.31,35.32,35.3,35.3,9785.0,31.3165,31.3254,31.3076,31.3076,9785.0
2017-09-20 14:10:00,35.3,35.32,35.3,35.31,31640.0,31.3076,31.3254,31.3076,31.3165,31640.0
2017-09-20 14:15:00,35.31,35.31,35.29,35.3,20045.0,31.3165,31.3165,31.2987,31.3076,20045.0
2017-09-20 14:20:00,35.3,35.3,35.22,35.24,44295.0,31.3076,31.3076,31.2367,31.2544,44295.0
2017-09-20 14:25:00,35.23,35.26,35.21,35.26,34120.0,31.2455,31.2721,31.2278,31.2721,34120.0
2017-09-20 14:30:00,35.25,35.27,35.23,35.27,26450.0,31.2633,31.281,31.2455,31.281,26450.0
2017-09-20 14:35:00,35.26,35.27,35.25,35.27,24620.0,31.2721,31.281,31.2633,31.281,24620.0
2017-09-20 14:40:00,35.26,35.27,35.25,35.27,18695.0,31.2721,31.281,31.2633,31.281,18695.0
2017-09-20 14:45:00,35.27,35.32,35.27,35.32,71980.0,31.281,31.3254,31.281,31.3254,71980.0
2017-09-20 14:50:00,35.32,35.32,35.31,35.31,15570.0,31.3254,31.3254,31.3165,31.3165,15570.0
2017-09-20 14:55:00,35.33,35.33,35.32,35.32,53235.0,31.3342,31.3342,31.3254,31.3254,53235.0
2017-09-20 15:00:00,35.31,35.32,35.3,35.32,26340.0,31.3165,31.3254,31.3076,31.3254,26340.0
2017-09-20 15:05:00,35.31,35.32,35.3,35.31,21765.0,31.3165,31.3254,31.3076,31.3165,21765.0
2017-09-20 15:10:00,35.31,35.32,35.3,35.3,86355.0,31.3165,31.3254,31.3076,31.3076,86355.0
2017-09-20 15:15:00,35.3,35.32,35.3,35.32,22035.0,31.3076,31.3254,31.3076,31.3254,22035.0
2017-09-20 15:20:00,35.32,35.33,35.31,35.31,31225.0,31.3254,31.3342,31.3165,31.3165,31225.0
2017-09-20 15:25:00,35.31,35.31,35.3,35.3,23125.0,31.3165,31.3165,31.3076,31.3076,23125.0
2017-09-20 15:30:00,35.31,35.32,35.3,35.32,88535.0,31.3165,31.3254,31.3076,31.3254,88535.0
2017-09-20 15:35:00,35.33,35.33,35.32,35.32,15720.0,31.3342,31.3342,31.3254,31.3254,15720.0
2017-09-20 15:40:00,35.33,35.33,35.29,35.3,29825.0,31.3342,31.3342,31.2987,31.3076,29825.0
2017-09-20 15:45:00,35.3,35.32,35.3,35.32,29090.0,31.3076,31.3254,31.3076,31.3254,29090.0
2017-09-20 15:50:00,35.33,35.34,35.33,35.33,93925.0,31.3342,31.3431,31.3342,31.3342,93925.0
2017-09-20 15:55:00,35.34,35.34,35.32,35.33,166880.0,31.3431,31.3431,31.3254,31.3342,166880.0
2017-09-21 09:30:00,35.35,35.35,35.31,35.34,127390.0,31.352,31.352,31.3165,31.3431,127390.0
2017-09-21 09:35:00,35.35,35.35,35.28,35.31,68705.0,31.352,31.352,31.2899,31.3165,68705.0
2017-09-21 09:40:00,35.31,35.32,35.29,35.29,22090.0,31.3165,31.3254,31.2987,31.2987,22090.0
2017-09-21 09:45:00,35.28,35.28,35.25,35.27,48465.0,31.2899,31.2899,31.2633,31.281,48465.0
2017-09-21 09:50:00,35.27,35.27,35.23,35.23,34095.0,31.281,31.281,31.2455,31.2455,34095.0
2017-09-21 09:55:00,35.24,35.27,35.23,35.27,17180.0,31.2544,31.281,31.2455,31.281,17180.0
2017-09-21 10:00:00,35.27,35.29,35.26,35.29,13185.0,31.281,31.2987,31.2721,31.2987,13185.0
2017-09-21 10:05:00,35.29,35.29,35.25,35.27,61715.0,31.2987,31.2987,31.2633,31.281,61715.0
2017-09-21 10:10:00,35.26,35.27,35.26,35.27,23490.0,31.2721,31.281,31.2721,31.281,23490.0
2017-09-21 10:15:00,35.27,35.28,35.26,35.27,84015.0,31.281,31.2899,31.2721,31.281,84015.0
2017-09-21 10:20:00,35.27,35.28,35.25,35.25,11915.0,31.281,31.2899,31.2633,31.2633,11915.0
2017-09-21 10:25:00,35.26,35.28,35.26,35.27,12960.0,31.2721,31.2899,31.2721,31.281,12960.0
2017-09-21 10:30:00,35.27,35.29,35.26,35.29,20810.0,31.281,31.2987,31.2721,31.2987,20810.0
2017-09-21 10:35:00,35.29,35.31,35.28,35.29,23050.0,31.2987,31.3165,31.2899,31.2987,23050.0
2017-09-21 10:40:00,35.3,35.3,35.28,35.28,18440.0,31.3076,31.3076,31.2899,31.2899,18440.0
2017-09-21 10:45:00,35.28,35.29,35.28,35.29,74335.0,31.2899,31.2987,31.2899,31.2987,74335.0
2017-09-21 10:50:00,35.29,35.31,35.28,35.29,38795.0,31.2987,31.3165,31.2899,31.2987,38795.0
2017-09-21 10:55:00,35.29,35.29,35.28,35.28,21185.0,31.2987,31.2987,31.2899,31.2899,21185.0
2017-09-21 11:00:00,35.28,35.3,35.27,35.27,18745.0,31.2899,31.3076,31.281,31.281,18745.0
2017-09-21 11:05:00,35.27,35.28,35.26,35.28,68020.0,31.281,31.2899,31.2721,31.2899,68020.0
2017-09-21 11:10:00,35.28,35.29,35.27,35.29,43805.0,31.2899,31.2987,31.281,31.2987,43805.0
2017-09-21 11:15:00,35.29,35.29,35.28,35.29,23725.0,31.2987,31.2987,31.2899,31.2987,23725.0
2017-09-21 11:20:00,35.29,35.3,35.29,35.3,141530.0,31.2987,31.3076,31.2987,31.3076,141530.0
2017-09-21 11:25:00,35.31,35.31,35.29,35.29,37730.0,31.3165,31.3165,31.2987,31.2987,37730.0
2017-09-21 11:30:00,35.29,35.3,35.29,35.29,11965.0,31.2987,31.3076,31.2987,31.2987,11965.0
2017-09-21 11:35:00,35.29,35.3,35.28,35.28,21715.0,31.2987,31.3076,31.2899,31.2899,21715.0
2017-09-21 11:40:00,35.3,35.3,35.29,35.3,14275.0,31.3076,31.3076,31.2987,31.3076,14275.0
2017-09-21 11:45:00,35.3,35.3,35.29,35.29,23040.0,31.3076,31.3076,31.2987,31.2987,23040.0
2017-09-21 11:50:00,35.29,35.3,35.28,35.28,31475.0,31.2987,31.3076,31.2899,31.2899,31475.0
2017-09-21 11:55:00,35.29,35.3,35.28,35.28,8920.0,31.2987,31.3076,31.2899,31.2899,8920.0
2017-09-21 12:00:00,35.28,35.28,35.27,35.28,7685.0,31.2899,31.2899,31.281,31.2899,7685.0
2017-09-21 12:05:00,35.28,35.29,35.28,35.29,5630.0,31.2899,31.2987,31.2899,31.2987,5630.0
2017-09-21 12:10:00,35.29,35.29,35.27,35.29,7470.0,31.2987,31.2987,31.281,31.2987,7470.0
2017-09-21 12:15:00,35.29,35.29,35.28,35.29,15280.0,31.2987,31.2987,31.2899,31.2987,15280.0
2017-09-21 12:20:00,35.3,35.3,35.29,35.3,4460.0,31.3076,31.3076,31.2987,31.3076,4460.0
2017-09-21 12:25:00,35.3,35.3,35.3,35.3,8055.0,31.3076,31.3076,31.3076,31.3076,8055.0
2017-09-21 12:30:00,35.3,35.32,35.29,35.32,16535.0,31.3076,31.3254,31.2987,31.3254,16535.0
2017-09-21 12:35:00,35.31,35.31,35.31,35.31,7790.0,31.3165,31.3165,31.3165,31.3165,7790.0
2017-09-21 12:40:00,35.31,35.31,35.28,35.29,14680.0,31.3165,31.3165,31.2899,31.2987,14680.0
2017-09-21 12:45:00,35.29,35.3,35.29,35.29,14385.0,31.2987,31.3076,31.2987,31.2987,14385.0
2017-09-21 12:50:00,35.29,35.31,35.29,35.3,10735.0,31.2987,31.3165,31.2987,31.3076,10735.0
2017-09-21 12:55:00,35.3,35.31,35.3,35.3,14925.0,31.3076,31.3165,31.3076,31.3076,14925.0
2017-09-21 13:00:00,35.3,35.31,35.3,35.3,10270.0,31.3076,31.3165,31.3076,31.3076,10270.0
2017-09-21 13:05:00,35.3,35.31,35.29,35.3,10860.0,31.3076,31.3165,31.2987,31.3076,10860.0
2017-09-21 13:10:00,35.3,35.3,35.3,35.3,16610.0,31.3076,31.3076,31.3076,31.3076,16610.0
2017-09-21 13:15:00,35.3,35.3,35.29,35.3,18490.0,31.3076,31.3076,31.2987,31.3076,18490.0
2017-09-21 13:20:00,35.3,35.31,35.29,35.31,448465.0,31.3076,31.3165,31.2987,31.3165,448465.0
2017-09-21 13:25:00,35.31,35.31,35.29,35.3,5120.0,31.3165,31.3165,31.2987,31.3076,5120.0
2017-09-21 13:30:00,35.3,35.3,35.29,35.29,14175.0,31.3076,31.3076,31.2987,31.2987,14175.0
2017-09-21 13:35:00,35.29,35.3,35.29,35.29,25450.0,31.2987,31.3076,31.2987,31.2987,25450.0
2017-09-21 13:40:00,35.3,35.3,35.29,35.29,5210.0,31.3076,31.3076,31.2987,31.2987,5210.0
2017-09-21 13:45:00,35.29,35.29,35.27,35.27,27670.0,31.2987,31.2987,31.281,31.281,27670.0
2017-09-21 13:50:00,35.28,35.28,35.27,35.28,80995.0,31.2899,31.2899,31.281,31.2899,80995.0
2017-09-21 13:55:00,35.29,35.3,35.28,35.3,22705.0,31.2987,31.3076,31.2899,31.3076,22705.0
2017-09-21 14:00:00,35.3,35.31,35.3,35.31,22090.0,31.3076,31.3165,31.3076,31.3165,22090.0
2017-09-21 14:05:00,35.31,35.31,35.3,35.3,5025.0,31.3165,31.3165,31.3076,31.3076,5025.0
2017-09-21 14:10:00,35.3,35.31,35.3,35.31,25885.0,31.3076,31.3165,31.3076,31.3165,25885.0
2017-09-21 14:15:00,35.3,35.3,35.28,35.28,15980.0,31.3076,31.3076,31.2899,31.2899,15980.0
2017-09-21 14:20:00,35.28,35.28,35.27,35.28,52075.0,31.2899,31.2899,31.281,31.2899,52075.0
2017-09-21 14:25:00,35.28,35.3,35.27,35.3,46005.0,31.2899,31.3076,31.281,31.3076,46005.0
2017-09-21 14:30:00,35.3,35.3,35.28,35.28,25540.0,31.3076,31.3076,31.2899,31.2899,25540.0
2017-09-21 14:35:00,35.29,35.29,35.28,35.29,14510.0,31.2987,31.2987,31.2899,31.2987,14510.0
2017-09-21 14:40:00,35.29,35.29,35.27,35.27,18885.0,31.2987,31.2987,31.281,31.281,18885.0
2017-09-21 14:45:00,35.27,35.27,35.25,35.26,34385.0,31.281,31.281,31.2633,31.2721,34385.0
2017-09-21 14:50:00,35.27,35.27,35.26,35.27,26565.0,31.281,31.281,31.2721,31.281,26565.0
2017-09-21 14:55:00,35.27,35.29,35.27,35.29,135670.0,31.281,31.2987,31.281,31.2987,135670.0
2017-09-21 15:00:00,35.29,35.3,35.29,35.29,35810.0,31.2987,31.3076,31.2987,31.2987,35810.0
2017-09-21 15:05:00,35.3,35.3,35.29,35.29,30295.0,31.3076,31.3076,31.2987,31.2987,30295.0
2017-09-21 15:10:00,35.29,35.3,35.28,35.28,30980.0,31.2987,31.3076,31.2899,31.2899,30980.0
2017-09-21 15:15:00,35.28,35.29,35.28,35.29,51535.0,31.2899,31.2987,31.2899,31.2987,51535.0
2017-09-21 15:20:00,35.29,35.3,35.29,35.3,8735.0,31.2987,31.3076,31.2987,31.3076,8735.0
2017-09-21 15:25:00,35.3,35.3,35.29,35.29,14180.0,31.3076,31.3076,31.2987,31.2987,14180.0
2017-09-21 15:30:00,35.29,35.29,35.28,35.29,20435.0,31.2987,31.2987,31.2899,31.2987,20435.0
2017-09-21 15:35:00,35.29,35.29,35.29,35.29,5545.0,31.2987,31.2987,31.2987,31.2987,5545.0
2017-09-21 15:40:00,35.28,35.28,35.26,35.27,45095.0,31.2899,31.2899,31.2721,31.281,45095.0
2017-09-21 15:45:00,35.27,35.28,35.26,35.26,29170.0,31.281,31.2899,31.2721,31.2721,29170.0
2017-09-21 15:50:00,35.26,35.26,35.25,35.25,44295.0,31.2721,31.2721,31.2633,31.2633,44295.0
2017-09-21 15:55:00,35.25,35.26,35.24,35.25,77490.0,31.2633,31.2721,31.2544,31.2633,77490.0
2017-09-22 09:30:00,35.22,35.26,35.21,35.26,90495.0,31.2367,31.2721,31.2278,31.2721,90495.0
2017-09-22 09:35:00,35.25,35.31,35.25,35.31,77895.0,31.2633,31.3165,31.2633,31.3165,77895.0
2017-09-22 09:40:00,35.29,35.32,35.29,35.3,18800.0,31.2987,31.3254,31.2987,31.3076,18800.0
2017-09-22 09:45:00,35.3,35.31,35.28,35.31,10390.0,31.3076,31.3165,31.2899,31.3165,10390.0
2017-09-22 09:50:00,35.31,35.31,35.29,35.31,18265.0,31.3165,31.3165,31.2987,31.3165,18265.0
2017-09-22 09:55:00,35.31,35.32,35.3,35.3,29565.0,31.3165,31.3254,31.3076,31.3076,29565.0
2017-09-22 10:00:00,35.31,35.32,35.31,35.32,17115.0,31.3165,31.3254,31.3165,31.3254,17115.0
2017-09-22 10:05:00,35.32,35.33,35.31,35.32,48490.0,31.3254,31.3342,31.3165,31.3254,48490.0
2017-09-22 10:10:00,35.32,35.33,35.3,35.3,13700.0,31.3254,31.3342,31.3076,31.3076,13700.0
2017-09-22 10:15:00,35.3,35.31,35.3,35.31,31360.0,31.3076,31.3165,31.3076,31.3165,31360.0
2017-09-22 10:20:00,35.32,35.33,35.32,35.33,36840.0,31.3254,31.3342,31.3254,31.3342,36840.0
2017-09-22 10:25:00,35.33,35.33,35.31,35.32,43550.0,31.3342,31.3342,31.3165,31.3254,43550.0
2017-09-22 10:30:00,35.33,35.34,35.32,35.33,16435.0,31.3342,31.3431,31.3254,31.3342,16435.0
2017-09-22 10:35:00,35.33,35.34,35.33,35.33,49960.0,31.3342,31.3431,31.3342,31.3342,49960.0
2017-09-22 10:40:00,35.34,35.37,35.34,35.36,99455.0,31.3431,31.3697,31.3431,31.3608,99455.0
2017-09-22 10:45:00,35.35,35.36,35.34,35.34,51680.0,31.352,31.3608,31.3431,31.3431,51680.0
2017-09-22 10:50:00,35.35,35.35,35.33,35.34,10305.0,31.352,31.352,31.3342,31.3431,10305.0
2017-09-22 10:55:00,35.33,35.34,35.32,35.34,21885.0,31.3342,31.3431,31.3254,31.3431,21885.0
2017-09-22 11:00:00,35.34,35.36,35.34,35.35,28600.0,31.3431,31.3608,31.3431,31.352,28600.0
2017-09-22 11:05:00,35.35,35.37,35.35,35.36,38185.0,31.352,31.3697,31.352,31.3608,38185.0
2017-09-22 11:10:00,35.37,35.37,35.35,35.36,32165.0,31.3697,31.3697,31.352,31.3608,32165.0
2017-09-22 11:15:00,35.35,35.36,35.35,35.35,11780.0,31.352,31.3608,31.352,31.352,11780.0
2017-09-22 11:20:00,35.35,35.36,35.34,35.34,48765.0,31.352,31.3608,31.3431,31.3431,48765.0
2017-09-22 11:25:00,35.33,35.33,35.32,35.33,42675.0,31.3342,31.3342,31.3254,31.3342,42675.0
2017-09-22 11:30:00,35.33,35.34,35.32,35.32,9020.0,31.3342,31.3431,31.3254,31.3254,9020.0
2017-09-22 11:35:00,35.33,35.33,35.33,35.33,23790.0,31.3342,31.3342,31.3342,31.3342,23790.0
2017-09-22 11:40:00,35.33,35.34,35.33,35.33,20220.0,31.3342,31.3431,31.3342,31.3342,20220.0
2017-09-22 11:45:00,35.33,35.33,35.33,35.33,23865.0,31.3342,31.3342,31.3342,31.3342,23865.0
2017-09-22 11:50:00,35.33,35.34,35.32,35.33,34330.0,31.3342,31.3431,31.3254,31.3342,34330.0
2017-09-22 11:55:00,35.33,35.35,35.33,35.34,16700.0,31.3342,31.352,31.3342,31.3431,16700.0
2017-09-22 12:00:00,35.33,35.35,35.33,35.35,24630.0,31.3342,31.352,31.3342,31.352,24630.0
2017-09-22 12:05:00,35.35,35.36,35.35,35.36,12515.0,31.352,31.3608,31.352,31.3608,12515.0
2017-09-22 12:10:00,35.35,35.36,35.35,35.35,40520.0,31.352,31.3608,31.352,31.352,40520.0
2017-09-22 12:15:00,35.35,35.35,35.34,35.34,4290.0,31.352,31.352,31.3431,31.3431,4290.0
2017-09-22 12:20:00,35.35,35.35,35.34,35.35,14595.0,31.352,31.352,31.3431,31.352,14595.0
2017-09-22 12:25:00,35.35,35.35,35.34,35.34,23510.0,31.352,31.352,31.3431,31.3431,23510.0
2017-09-22 12:30:00,35.34,35.34,35.33,35.34,10605.0,31.3431,31.3431,31.3342,31.3431,10605.0
2017-09-22 12:35:00,35.35,35.35,35.34,35.35,22025.0,31.352,31.352,31.3431,31.352,22025.0
2017-09-22 12:40:00,35.34,35.34,35.33,35.34,35305.0,31.3431,31.3431,31.3342,31.3431,35305.0
2017-09-22 12:45:00,35.33,35.33,35.33,35.33,22760.0,31.3342,31.3342,31.3342,31.3342,22760.0
2017-09-22 12:50:00,35.33,35.34,35.33,35.33,30480.0,31.3342,31.3431,31.3342,31.3342,30480.0
2017-09-22 12:55:00,35.33,35.33,35.33,35.33,28035.0,31.3342,31.3342,31.3342,31.3342,28035.0
2017-09-22 13:00:00,35.33,35.34,35.33,35.34,9815.0,31.3342,31.3431,31.3342,31.3431,9815.0
2017-09-22 13:05:00,35.34,35.34,35.33,35.33,508945.0,31.3431,31.3431,31.3342,31.3342,508945.0
2017-09-22 13:10:00,35.33,35.33,35.33,35.33,202215.0,31.3342,31.3342,31.3342,31.3342,202215.0
2017-09-22 13:15:00,35.33,35.33,35.32,35.33,14210.0,31.3342,31.3342,31.3254,31.3342,14210.0
2017-09-22 13:20:00,35.32,35.33,35.32,35.33,24960.0,31.3254,31.3342,31.3254,31.3342,24960.0
2017-09-22 13:25:00,35.34,35.35,35.33,35.34,25760.0,31.3431,31.352,31.3342,31.3431,25760.0
2017-09-22 13:30:00,35.34,35.35,35.34,35.35,17535.0,31.3431,31.352,31.3431,31.352,17535.0
2017-09-22 13:35:00,35.35,35.36,35.35,35.35,7260.0,31.352,31.3608,31.352,31.352,7260.0
2017-09-22 13:40:00,35.35,35.36,35.35,35.36,17505.0,31.352,31.3608,31.352,31.3608,17505.0
2017-09-22 13:45:00,35.36,35.37,35.36,35.36,11110.0,31.3608,31.3697,31.3608,31.3608,11110.0
2017-09-22 13:50:00,35.36,35.37,35.36,35.37,34595.0,31.3608,31.3697,31.3608,31.3697,34595.0
2017-09-22 13:55:00,35.36,35.37,35.36,35.37,28960.0,31.3608,31.3697,31.3608,31.3697,28960.0
2017-09-22 14:00:00,35.37,35.37,35.35,35.36,17380.0,31.3697,31.3697,31.352,31.3608,17380.0
2017-09-22 14:05:00,35.37,35.37,35.36,35.36,14320.0,31.3697,31.3697,31.3608,31.3608,14320.0
2017-09-22 14:10:00,35.36,35.36,35.35,35.35,15410.0,31.3608,31.3608,31.352,31.352,15410.0
2017-09-22 14:15:00,35.36,35.36,35.35,35.36,7745.0,31.3608,31.3608,31.352,31.3608,7745.0
2017-09-22 14:20:00,35.36,35.37,35.36,35.37,52320.0,31.3608,31.3697,31.3608,31.3697,52320.0
2017-09-22 14:25:00,35.37,35.37,35.36,35.36,36055.0,31.3697,31.3697,31.3608,31.3608,36055.0
2017-09-22 14:30:00,35.36,35.37,35.36,35.37,25935.0,31.3608,31.3697,31.3608,31.3697,25935.0
2017-09-22 14:35:00,35.37,35.37,35.36,35.37,29190.0,31.3697,31.3697,31.3608,31.3697,29190.0
2017-09-22 14:40:00,35.37,35.37,35.36,35.36,33150.0,31.3697,31.3697,31.3608,31.3608,33150.0
2017-09-22 14:45:00,35.36,35.36,35.35,35.35,35740.0,31.3608,31.3608,31.352,31.352,35740.0
2017-09-22 14:50:00,35.35,35.35,35.34,35.35,50785.0,31.352,31.352,31.3431,31.352,50785.0
2017-09-22 14:55:00,35.35,35.36,35.35,35.35,58465.0,31.352,31.3608,31.352,31.352,58465.0
2017-09-22 15:00:00,35.35,35.36,35.35,35.35,27340.0,31.352,31.3608,31.352,31.352,27340.0
2017-09-22 15:05:00,35.36,35.36,35.35,35.35,11655.0,31.3608,31.3608,31.352,31.352,11655.0
2017-09-22 15:10:00,35.35,35.35,35.35,35.35,20185.0,31.352,31.352,31.352,31.352,20185.0
2017-09-22 15:15:00,35.35,35.37,35.35,35.36,10925.0,31.352,31.3697,31.352,31.3608,10925.0
2017-09-22 15:20:00,35.36,35.36,35.36,35.36,18245.0,31.3608,31.3608,31.3608,31.3608,18245.0
2017-09-22 15:25:00,35.36,35.37,35.36,35.37,17765.0,31.3608,31.3697,31.3608,31.3697,17765.0
2017-09-22 15:30:00,35.37,35.37,35.36,35.36,9195.0,31.3697,31.3697,31.3608,31.3608,9195.0
2017-09-22 15:35:00,35.36,35.37,35.36,35.37,9210.0,31.3608,31.3697,31.3608,31.3697,9210.0
2017-09-22 15:40:00,35.37,35.38,35.37,35.37,25495.0,31.3697,31.3786,31.3697,31.3697,25495.0
2017-09-22 15:45:00,35.37,35.39,35.37,35.38,38390.0,31.3697,31.3874,31.3697,31.3786,38390.0
2017-09-22 15:50:00,35.39,35.39,35.38,35.38,7395.0,31.3874,31.3874,31.3786,31.3786,7395.0
2017-09-22 15:55:00,35.38,35.38,35.35,35.35,308830.0,31.3786,31.3786,31.352,31.352,308830.0
2017-09-25 09:30:00,35.35,35.4,35.33,35.4,111470.0,31.352,31.3963,31.3342,31.3963,111470.0
2017-09-25 09:35:00,35.4,35.42,35.4,35.42,145365.0,31.3963,31.414,31.3963,31.414,145365.0
2017-09-25 09:40:00,35.43,35.45,35.41,35.41,115630.0,31.4229,31.4407,31.4052,31.4052,115630.0
2017-09-25 09:45:00,35.41,35.42,35.39,35.39,60485.0,31.4052,31.414,31.3874,31.3874,60485.0
2017-09-25 09:50:00,35.38,35.38,35.36,35.38,54280.0,31.3786,31.3786,31.3608,31.3786,54280.0
2017-09-25 09:55:00,35.39,35.41,35.38,35.41,49915.0,31.3874,31.4052,31.3786,31.4052,49915.0
2017-09-25 10:00:00,35.41,35.42,35.4,35.4,20110.0,31.4052,31.414,31.3963,31.3963,20110.0
2017-09-25 10:05:00,35.41,35.43,35.4,35.43,14490.0,31.4052,31.4229,31.3963,31.4229,14490.0
2017-09-25 10:10:00,35.43,35.43,35.41,35.42,33030.0,31.4229,31.4229,31.4052,31.414,33030.0
2017-09-25 10:15:00,35.42,35.46,35.42,35.46,46130.0,31.414,31.4495,31.414,31.4495,46130.0
2017-09-25 10:20:00,35.45,35.47,35.45,35.46,24365.0,31.4407,31.4584,31.4407,31.4495,24365.0
2017-09-25 10:25:00,35.46,35.47,35.45,35.46,14470.0,31.4495,31.4584,31.4407,31.4495,14470.0
2017-09-25 10:30:00,35.46,35.47,35.46,35.47,32285.0,31.4495,31.4584,31.4495,31.4584,32285.0
2017-09-25 10:35:00,35.47,35.47,35.44,35.44,13590.0,31.4584,31.4584,31.4318,31.4318,13590.0
2017-09-25 10:40:00,35.44,35.46,35.43,35.46,53465.0,31.4318,31.4495,31.4229,31.4495,53465.0
2017-09-25 10:45:00,35.46,35.46,35.43,35.43,40210.0,31.4495,31.4495,31.4229,31.4229,40210.0
2017-09-25 10:50:00,35.44,35.44,35.39,35.39,51505.0,31.4318,31.4318,31.3874,31.3874,51505.0
2017-09-25 10:55:00,35.39,35.4,35.35,35.35,88100.0,31.3874,31.3963,31.352,31.352,88100.0
2017-09-25 11:00:00,35.35,35.35,35.28,35.29,98065.0,31.352,31.352,31.2899,31.2987,98065.0
2017-09-25 11:05:00,35.29,35.31,35.28,35.29,76790.0,31.2987,31.3165,31.2899,31.2987,76790.0
2017-09-25 11:10:00,35.29,35.31,35.29,35.31,26355.0,31.2987,31.3165,31.2987,31.3165,26355.0
2017-09-25 11:15:00,35.31,35.35,35.31,35.35,57700.0,31.3165,31.352,31.3165,31.352,57700.0
2017-09-25 11:20:00,35.37,35.37,35.35,35.36,13910.0,31.3697,31.3697,31.352,31.3608,13910.0
2017-09-25 11:25:00,35.37,35.39,35.37,35.38,30780.0,31.3697,31.3874,31.3697,31.3786,30780.0
2017-09-25 11:30:00,35.38,35.38,35.37,35.37,15765.0,31.3786,31.3786,31.3697,31.3697,15765.0
2017-09-25 11:35:00,35.37,35.38,35.37,35.37,9075.0,31.3697,31.3786,31.3697,31.3697,9075.0
2017-09-25 11:40:00,35.36,35.36,35.35,35.35,9285.0,31.3608,31.3608,31.352,31.352,9285.0
2017-09-25 11:45:00,35.35,35.35,35.33,35.34,14825.0,31.352,31.352,31.3342,31.3431,14825.0
2017-09-25 11:50:00,35.33,35.33,35.33,35.33,2500.0,31.3342,31.3342,31.3342,31.3342,2500.0
2017-09-25 11:55:00,35.32,35.34,35.32,35.34,11790.0,31.3254,31.3431,31.3254,31.3431,11790.0
2017-09-25 12:00:00,35.34,35.34,35.32,35.32,41500.0,31.3431,31.3431,31.3254,31.3254,41500.0
2017-09-25 12:05:00,35.31,35.32,35.31,35.31,16855.0,31.3165,31.3254,31.3165,31.3165,16855.0
2017-09-25 12:10:00,35.3,35.31,35.29,35.29,10065.0,31.3076,31.3165,31.2987,31.2987,10065.0
2017-09-25 12:15:00,35.29,35.29,35.27,35.28,16545.0,31.2987,31.2987,31.281,31.2899,16545.0
2017-09-25 12:20:00,35.28,35.3,35.27,35.3,8460.0,31.2899,31.3076,31.281,31.3076,8460.0
2017-09-25 12:25:00,35.3,35.32,35.3,35.32,24065.0,31.3076,31.3254,31.3076,31.3254,24065.0
2017-09-25 12:30:00,35.32,35.34,35.32,35.33,42270.0,31.3254,31.3431,31.3254,31.3342,42270.0
2017-09-25 12:35:00,35.33,35.36,35.33,35.36,24680.0,31.3342,31.3608,31.3342,31.3608,24680.0
2017-09-25 12:40:00,35.36,35.38,35.36,35.38,18135.0,31.3608,31.3786,31.3608,31.3786,18135.0
2017-09-25 12:45:00,35.38,35.38,35.37,35.38,16745.0,31.3786,31.3786,31.3697,31.3786,16745.0
2017-09-25 12:50:00,35.38,35.39,35.38,35.38,40540.0,31.3786,31.3874,31.3786,31.3786,40540.0
2017-09-25 12:55:00,35.38,35.39,35.37,35.37,38880.0,31.3786,31.3874,31.3697,31.3697,38880.0
2017-09-25 13:00:00,35.38,35.38,35.37,35.38,21300.0,31.3786,31.3786,31.3697,31.3786,21300.0
2017-09-25 13:05:00,35.38,35.4,35.38,35.38,36295.0,31.3786,31.3963,31.3786,31.3786,36295.0
2017-09-25 13:10:00,35.38,35.38,35.38,35.38,14350.0,31.3786,31.3786,31.3786,31.3786,14350.0
2017-09-25 13:15:00,35.38,35.39,35.38,35.38,15065.0,31.3786,31.3874,31.3786,31.3786,15065.0
2017-09-25 13:20:00,35.38,35.39,35.38,35.39,9330.0,31.3786,31.3874,31.3786,31.3874,9330.0
2017-09-25 13:25:00,35.39,35.39,35.38,35.38,30865.0,31.3874,31.3874,31.3786,31.3786,30865.0
2017-09-25 13:30:00,35.38,35.38,35.37,35.37,6780.0,31.3786,31.3786,31.3697,31.3697,6780.0
2017-09-25 13:35:00,35.37,35.4,35.37,35.39,52620.0,31.3697,31.3963,31.3697,31.3874,52620.0
2017-09-25 13:40:00,35.39,35.4,35.39,35.39,31995.0,31.3874,31.3963,31.3874,31.3874,31995.0
2017-09-25 13:45:00,35.39,35.39,35.39,35.39,25950.0,31.3874,31.3874,31.3874,31.3874,25950.0
2017-09-25 13:50:00,35.39,35.4,35.39,35.4,5975.0,31.3874,31.3963,31.3874,31.3963,5975.0
2017-09-25 13:55:00,35.39,35.4,35.39,35.39,20480.0,31.3874,31.3963,31.3874,31.3874,20480.0
2017-09-25 14:00:00,35.41,35.42,35.41,35.41,52295.0,31.4052,31.414,31.4052,31.4052,52295.0
2017-09-25 14:05:00,35.41,35.41,35.4,35.41,46280.0,31.4052,31.4052,31.3963,31.4052,46280.0
2017-09-25 14:10:00,35.4,35.41,35.4,35.41,33525.0,31.3963,31.4052,31.3963,31.4052,33525.0
2017-09-25 14:15:00,35.41,35.42,35.41,35.42,15590.0,31.4052,31.414,31.4052,31.414,15590.0
2017-09-25 14:20:00,35.42,35.42,35.42,35.42,36230.0,31.414,31.414,31.414,31.414,36230.0
2017-09-25 14:25:00,35.42,35.42,35.41,35.41,15125.0,31.414,31.414,31.4052,31.4052,15125.0
2017-09-25 14:30:00,35.41,35.41,35.4,35.4,22475.0,31.4052,31.4052,31.3963,31.3963,22475.0
2017-09-25 14:35:00,35.4,35.4,35.39,35.4,26930.0,31.3963,31.3963,31.3874,31.3963,26930.0
2017-09-25 14:40:00,35.4,35.41,35.4,35.41,30655.0,31.3963,31.4052,31.3963,31.4052,30655.0
2017-09-25 14:45:00,35.4,35.42,35.4,35.42,14405.0,31.3963,31.414,31.3963,31.414,14405.0
2017-09-25 14:50:00,35.41,35.43,35.41,35.42,21595.0,31.4052,31.4229,31.4052,31.414,21595.0
2017-09-25 14:55:00,35.43,35.44,35.42,35.42,13675.0,31.4229,31.4318,31.414,31.414,13675.0
2017-09-25 15:00:00,35.42,35.43,35.41,35.41,12490.0,31.414,31.4229,31.4052,31.4052,12490.0
2017-09-25 15:05:00,35.42,35.42,35.42,35.42,17375.0,31.414,31.414,31.414,31.414,17375.0
2017-09-25 15:10:00,35.42,35.43,35.41,35.42,42735.0,31.414,31.4229,31.4052,31.414,42735.0
2017-09-25 15:15:00,35.42,35.42,35.42,35.42,20145.0,31.414,31.414,31.414,31.414,20145.0
2017-09-25 15:20:00,35.42,35.44,35.41,35.44,44015.0,31.414,31.4318,31.4052,31.4318,44015.0
2017-09-25 15:25:00,35.44,35.45,35.44,35.44,84520.0,31.4318,31.4407,31.4318,31.4318,84520.0
2017-09-25 15:30:00,35.44,35.45,35.43,35.44,23625.0,31.4318,31.4407,31.4229,31.4318,23625.0
2017-09-25 15:35:00,35.43,35.43,35.42,35.43,25700.0,31.4229,31.4229,31.414,31.4229,25700.0
2017-09-25 15:40:00,35.43,35.43,35.42,35.42,25815.0,31.4229,31.4229,31.414,31.414,25815.0
2017-09-25 15:45:00,35.41,35.43,35.41,35.43,33055.0,31.4052,31.4229,31.4052,31.4229,33055.0
2017-09-25 15:50:00,35.42,35.42,35.4,35.4,39400.0,31.414,31.414,31.3963,31.3963,39400.0
2017-09-25 15:55:00,35.41,35.44,35.4,35.43,253735.0,31.4052,31.4318,31.3963,31.4229,253735.0
2017-09-26 09:30:00,35.32,35.34,35.32,35.34,173015.0,31.4378,31.4556,31.4378,31.4556,173015.0
2017-09-26 09:35:00,35.34,35.36,35.34,35.35,73880.0,31.4556,31.4734,31.4556,31.4645,73880.0
2017-09-26 09:40:00,35.35,35.36,35.33,35.34,50980.0,31.4645,31.4734,31.4467,31.4556,50980.0
2017-09-26 09:45:00,35.35,35.37,35.34,35.37,64500.0,31.4645,31.4823,31.4556,31.4823,64500.0
2017-09-26 09:50:00,35.36,35.37,35.35,35.36,56980.0,31.4734,31.4823,31.4645,31.4734,56980.0
2017-09-26 09:55:00,35.35,35.36,35.34,35.34,34745.0,31.4645,31.4734,31.4556,31.4556,34745.0
2017-09-26 10:00:00,35.35,35.35,35.34,35.34,58550.0,31.4645,31.4645,31.4556,31.4556,58550.0
2017-09-26 10:05:00,35.34,35.35,35.33,35.34,28000.0,31.4556,31.4645,31.4467,31.4556,28000.0
2017-09-26 10:10:00,35.36,35.36,35.35,35.36,20015.0,31.4734,31.4734,31.4645,31.4734,20015.0
2017-09-26 10:15:00,35.36,35.37,35.35,35.37,16695.0,31.4734,31.4823,31.4645,31.4823,16695.0
2017-09-26 10:20:00,35.37,35.38,35.34,35.35,38125.0,31.4823,31.4912,31.4556,31.4645,38125.0
2017-09-26 10:25:00,35.36,35.36,35.35,35.35,32645.0,31.4734,31.4734,31.4645,31.4645,32645.0
2017-09-26 10:30:00,35.36,35.36,35.34,35.34,30825.0,31.4734,31.4734,31.4556,31.4556,30825.0
2017-09-26 10:35:00,35.35,35.35,35.33,35.35,30340.0,31.4645,31.4645,31.4467,31.4645,30340.0
2017-09-26 10:40:00,35.36,35.38,35.36,35.38,30295.0,31.4734,31.4912,31.4734,31.4912,30295.0
2017-09-26 10:45:00,35.37,35.38,35.35,35.35,45755.0,31.4823,31.4912,31.4645,31.4645,45755.0
2017-09-26 10:50:00,35.34,35.36,35.34,35.34,24640.0,31.4556,31.4734,31.4556,31.4556,24640.0
2017-09-26 10:55:00,35.33,35.35,35.32,35.33,50320.0,31.4467,31.4645,31.4378,31.4467,50320.0
2017-09-26 11:00:00,35.34,35.37,35.34,35.36,69570.0,31.4556,31.4823,31.4556,31.4734,69570.0
2017-09-26 11:05:00,35.36,35.36,35.35,35.35,43675.0,31.4734,31.4734,31.4645,31.4645,43675.0
2017-09-26 11:10:00,35.36,35.36,35.34,35.35,21095.0,31.4734,31.4734,31.4556,31.4645,21095.0
2017-09-26 11:15:00,35.35,35.37,35.35,35.37,30880.0,31.4645,31.4823,31.4645,31.4823,30880.0
2017-09-26 11:20:00,35.38,35.38,35.36,35.37,22905.0,31.4912,31.4912,31.4734,31.4823,22905.0
2017-09-26 11:25:00,35.37,35.37,35.33,35.35,31155.0,31.4823,31.4823,31.4467,31.4645,31155.0
2017-09-26 11:30:00,35.35,35.36,35.34,35.36,19460.0,31.4645,31.4734,31.4556,31.4734,19460.0
2017-09-26 11:35:00,35.36,35.37,35.35,35.36,14060.0,31.4734,31.4823,31.4645,31.4734,14060.0
2017-09-26 11:40:00,35.37,35.38,35.37,35.37,44205.0,31.4823,31.4912,31.4823,31.4823,44205.0
2017-09-26 11:45:00,35.37,35.38,35.37,35.37,68755.0,31.4823,31.4912,31.4823,31.4823,68755.0
2017-09-26 11:50:00,35.37,35.37,35.36,35.37,15245.0,31.4823,31.4823,31.4734,31.4823,15245.0
2017-09-26 11:55:00,35.36,35.38,35.36,35.37,29870.0,31.4734,31.4912,31.4734,31.4823,29870.0
2017-09-26 12:00:00,35.38,35.39,35.38,35.39,5765.0,31.4912,31.5001,31.4912,31.5001,5765.0
2017-09-26 12:05:00,35.4,35.4,35.38,35.39,17145.0,31.509,31.509,31.4912,31.5001,17145.0
2017-09-26 12:10:00,35.38,35.39,35.38,35.39,9380.0,31.4912,31.5001,31.4912,31.5001,9380.0
2017-09-26 12:15:00,35.38,35.38,35.38,35.38,4275.0,31.4912,31.4912,31.4912,31.4912,4275.0
2017-09-26 12:20:00,35.39,35.39,35.38,35.38,4825.0,31.5001,31.5001,31.4912,31.4912,4825.0
2017-09-26 12:25:00,35.38,35.39,35.35,35.36,148895.0,31.4912,31.5001,31.4645,31.4734,148895.0
2017-09-26 12:30:00,35.37,35.38,35.34,35.35,137765.0,31.4823,31.4912,31.4556,31.4645,137765.0
2017-09-26 12:35:00,35.35,35.36,35.34,35.34,78375.0,31.4645,31.4734,31.4556,31.4556,78375.0
2017-09-26 12:40:00,35.34,35.37,35.34,35.37,9450.0,31.4556,31.4823,31.4556,31.4823,9450.0
2017-09-26 12:45:00,35.36,35.36,35.35,35.35,12895.0,31.4734,31.4734,31.4645,31.4645,12895.0
2017-09-26 12:50:00,35.38,35.38,35.36,35.36,11400.0,31.4912,31.4912,31.4734,31.4734,11400.0
2017-09-26 12:55:00,35.36,35.37,35.35,35.35,15330.0,31.4734,31.4823,31.4645,31.4645,15330.0
2017-09-26 13:00:00,35.35,35.36,35.35,35.36,25300.0,31.4645,31.4734,31.4645,31.4734,25300.0
2017-09-26 13:05:00,35.36,35.36,35.35,35.36,9315.0,31.4734,31.4734,31.4645,31.4734,9315.0
2017-09-26 13:10:00,35.35,35.38,35.35,35.37,21425.0,31.4645,31.4912,31.4645,31.4823,21425.0
2017-09-26 13:15:00,35.37,35.39,35.37,35.38,64415.0,31.4823,31.5001,31.4823,31.4912,64415.0
2017-09-26 13:20:00,35.39,35.39,35.38,35.38,13305.0,31.5001,31.5001,31.4912,31.4912,13305.0
2017-09-26 13:25:00,35.38,35.38,35.37,35.38,2070.0,31.4912,31.4912,31.4823,31.4912,2070.0
2017-09-26 13:30:00,35.38,35.39,35.38,35.39,13880.0,31.4912,31.5001,31.4912,31.5001,13880.0
2017-09-26 13:35:00,35.38,35.4,35.38,35.39,27735.0,31.4912,31.509,31.4912,31.5001,27735.0
2017-09-26 13:40:00,35.39,35.4,35.39,35.4,12685.0,31.5001,31.509,31.5001,31.509,12685.0
2017-09-26 13:45:00,35.41,35.41,35.4,35.41,39535.0,31.5179,31.5179,31.509,31.5179,39535.0
2017-09-26 13:50:00,35.41,35.43,35.41,35.42,31470.0,31.5179,31.5357,31.5179,31.5268,31470.0
2017-09-26 13:55:00,35.42,35.43,35.42,35.42,29710.0,31.5268,31.5357,31.5268,31.5268,29710.0
2017-09-26 14:00:00,35.43,35.43,35.41,35.41,31245.0,31.5357,31.5357,31.5179,31.5179,31245.0
2017-09-26 14:05:00,35.41,35.42,35.41,35.41,11365.0,31.5179,31.5268,31.5179,31.5179,11365.0
2017-09-26 14:10:00,35.41,35.41,35.4,35.4,178565.0,31.5179,31.5179,31.509,31.509,178565.0
2017-09-26 14:15:00,35.4,35.4,35.39,35.4,19685.0,31.509,31.509,31.5001,31.509,19685.0
2017-09-26 14:20:00,35.4,35.4,35.4,35.4,29255.0,31.509,31.509,31.509,31.509,29255.0
2017-09-26 14:25:00,35.4,35.4,35.39,35.39,21910.0,31.509,31.509,31.5001,31.5001,21910.0
2017-09-26 14:30:00,35.4,35.41,35.4,35.4,32240.0,31.509,31.5179,31.509,31.509,32240.0
2017-09-26 14:35:00,35.4,35.41,35.4,35.4,31740.0,31.509,31.5179,31.509,31.509,31740.0
2017-09-26 14:40:00,35.4,35.4,35.39,35.39,67450.0,31.509,31.509,31.5001,31.5001,67450.0
2017-09-26 14:45:00,35.4,35.41,35.39,35.41,39870.0,31.509,31.5179,31.5001,31.5179,39870.0
2017-09-26 14:50:00,35.41,35.42,35.41,35.41,42090.0,31.5179,31.5268,31.5179,31.5179,42090.0
2017-09-26 14:55:00,35.41,35.42,35.4,35.4,63480.0,31.5179,31.5268,31.509,31.509,63480.0
2017-09-26 15:00:00,35.4,35.42,35.4,35.41,100445.0,31.509,31.5268,31.509,31.5179,100445.0
2017-09-26 15:05:00,35.41,35.42,35.41,35.41,57250.0,31.5179,31.5268,31.5179,31.5179,57250.0
2017-09-26 15:10:00,35.41,35.42,35.4,35.41,24250.0,31.5179,31.5268,31.509,31.5179,24250.0
2017-09-26 15:15:00,35.41,35.42,35.41,35.42,85680.0,31.5179,31.5268,31.5179,31.5268,85680.0
2017-09-26 15:20:00,35.42,35.42,35.42,35.42,182325.0,31.5268,31.5268,31.5268,31.5268,182325.0
2017-09-26 15:25:00,35.42,35.43,35.42,35.42,41440.0,31.5268,31.5357,31.5268,31.5268,41440.0
2017-09-26 15:30:00,35.42,35.42,35.41,35.42,104880.0,31.5268,31.5268,31.5179,31.5268,104880.0
2017-09-26 15:35:00,35.43,35.43,35.42,35.43,158890.0,31.5357,31.5357,31.5268,31.5357,158890.0
2017-09-26 15:40:00,35.43,35.43,35.41,35.41,146630.0,31.5357,31.5357,31.5179,31.5179,146630.0
2017-09-26 15:45:00,35.41,35.41,35.39,35.39,180260.0,31.5179,31.5179,31.5001,31.5001,180260.0
2017-09-26 15:50:00,35.39,35.39,35.38,35.38,491470.0,31.5001,31.5001,31.4912,31.4912,491470.0
2017-09-26 15:55:00,35.37,35.37,35.33,35.35,646040.0,31.4823,31.4823,31.4467,31.4645,646040.0
2017-09-27 09:30:00,35.52,35.57,35.49,35.56,166775.0,31.6158,31.6603,31.5891,31.6514,166775.0
2017-09-27 09:35:00,35.55,35.57,35.54,35.55,37330.0,31.6425,31.6603,31.6336,31.6425,37330.0
2017-09-27 09:40:00,35.56,35.56,35.52,35.52,46875.0,31.6514,31.6514,31.6158,31.6158,46875.0
2017-09-27 09:45:00,35.51,35.51,35.47,35.47,64945.0,31.6069,31.6069,31.5713,31.5713,64945.0
2017-09-27 09:50:00,35.47,35.48,35.44,35.46,40255.0,31.5713,31.5802,31.5446,31.5624,40255.0
2017-09-27 09:55:00,35.46,35.47,35.45,35.45,24735.0,31.5624,31.5713,31.5535,31.5535,24735.0
2017-09-27 10:00:00,35.46,35.47,35.46,35.47,33700.0,31.5624,31.5713,31.5624,31.5713,33700.0
2017-09-27 10:05:00,35.46,35.46,35.43,35.45,14445.0,31.5624,31.5624,31.5357,31.5535,14445.0
2017-09-27 10:10:00,35.44,35.45,35.42,35.44,16050.0,31.5446,31.5535,31.5268,31.5446,16050.0
2017-09-27 10:15:00,35.44,35.46,35.44,35.46,5525.0,31.5446,31.5624,31.5446,31.5624,5525.0
2017-09-27 10:20:00,35.46,35.47,35.45,35.47,30575.0,31.5624,31.5713,31.5535,31.5713,30575.0
2017-09-27 10:25:00,35.46,35.47,35.46,35.47,37655.0,31.5624,31.5713,31.5624,31.5713,37655.0
2017-09-27 10:30:00,35.47,35.47,35.43,35.44,35830.0,31.5713,31.5713,31.5357,31.5446,35830.0
2017-09-27 10:35:00,35.41,35.41,35.38,35.39,25425.0,31.5179,31.5179,31.4912,31.5001,25425.0
2017-09-27 10:40:00,35.38,35.39,35.36,35.37,10635.0,31.4912,31.5001,31.4734,31.4823,10635.0
2017-09-27 10:45:00,35.38,35.39,35.34,35.34,14135.0,31.4912,31.5001,31.4556,31.4556,14135.0
2017-09-27 10:50:00,35.34,35.35,35.3,35.32,20135.0,31.4556,31.4645,31.4199,31.4378,20135.0
2017-09-27 10:55:00,35.31,35.34,35.31,35.33,52875.0,31.4288,31.4556,31.4288,31.4467,52875.0
2017-09-27 11:00:00,35.33,35.35,35.33,35.34,9940.0,31.4467,31.4645,31.4467,31.4556,9940.0
2017-09-27 11:05:00,35.34,35.35,35.34,35.34,27145.0,31.4556,31.4645,31.4556,31.4556,27145.0
2017-09-27 11:10:00,35.34,35.36,35.33,35.36,31040.0,31.4556,31.4734,31.4467,31.4734,31040.0
2017-09-27 11:15:00,35.36,35.37,35.35,35.36,45475.0,31.4734,31.4823,31.4645,31.4734,45475.0
2017-09-27 11:20:00,35.34,35.36,35.34,35.34,16550.0,31.4556,31.4734,31.4556,31.4556,16550.0
2017-09-27 11:25:00,35.35,35.36,35.34,35.35,12420.0,31.4645,31.4734,31.4556,31.4645,12420.0
2017-09-27 11:30:00,35.35,35.35,35.34,35.34,16765.0,31.4645,31.4645,31.4556,31.4556,16765.0
2017-09-27 11:35:00,35.34,35.36,35.34,35.36,5420.0,31.4556,31.4734,31.4556,31.4734,5420.0
2017-09-27 11:40:00,35.36,35.37,35.36,35.36,57625.0,31.4734,31.4823,31.4734,31.4734,57625.0
2017-09-27 11:45:00,35.35,35.36,35.34,35.34,33370.0,31.4645,31.4734,31.4556,31.4556,33370.0
2017-09-27 11:50:00,35.34,35.36,35.34,35.36,20120.0,31.4556,31.4734,31.4556,31.4734,20120.0
2017-09-27 11:55:00,35.36,35.37,35.36,35.37,9560.0,31.4734,31.4823,31.4734,31.4823,9560.0
2017-09-27 12:00:00,35.36,35.36,35.36,35.36,23940.0,31.4734,31.4734,31.4734,31.4734,23940.0
2017-09-27 12:05:00,35.36,35.39,35.35,35.38,102565.0,31.4734,31.5001,31.4645,31.4912,102565.0
2017-09-27 12:10:00,35.38,35.39,35.38,35.39,9310.0,31.4912,31.5001,31.4912,31.5001,9310.0
2017-09-27 12:15:00,35.39,35.4,35.39,35.39,5465.0,31.5001,31.509,31.5001,31.5001,5465.0
2017-09-27 12:20:00,35.39,35.4,35.39,35.39,12405.0,31.5001,31.509,31.5001,31.5001,12405.0
2017-09-27 12:25:00,35.39,35.41,35.39,35.41,19845.0,31.5001,31.5179,31.5001,31.5179,19845.0
2017-09-27 12:30:00,35.41,35.41,35.4,35.41,23440.0,31.5179,31.5179,31.509,31.5179,23440.0
2017-09-27 12:35:00,35.4,35.43,35.4,35.42,6645.0,31.509,31.5357,31.509,31.5268,6645.0
2017-09-27 12:40:00,35.43,35.45,35.43,35.45,8050.0,31.5357,31.5535,31.5357,31.5535,8050.0
2017-09-27 12:45:00,35.47,35.47,35.45,35.45,7870.0,31.5713,31.5713,31.5535,31.5535,7870.0
2017-09-27 12:50:00,35.45,35.47,35.45,35.47,24950.0,31.5535,31.5713,31.5535,31.5713,24950.0
2017-09-27 12:55:00,35.46,35.49,35.46,35.48,75330.0,31.5624,31.5891,31.5624,31.5802,75330.0
2017-09-27 13:00:00,35.5,35.54,35.5,35.53,26305.0,31.598,31.6336,31.598,31.6247,26305.0
2017-09-27 13:05:00,35.53,35.54,35.52,35.54,26045.0,31.6247,31.6336,31.6158,31.6336,26045.0
2017-09-27 13:10:00,35.54,35.56,35.54,35.55,22070.0,31.6336,31.6514,31.6336,31.6425,22070.0
2017-09-27 13:15:00,35.55,35.55,35.53,35.53,7260.0,31.6425,31.6425,31.6247,31.6247,7260.0
2017-09-27 13:20:00,35.52,35.53,35.51,35.53,27720.0,31.6158,31.6247,31.6069,31.6247,27720.0
2017-09-27 13:25:00,35.53,35.54,35.53,35.54,88560.0,31.6247,31.6336,31.6247,31.6336,88560.0
2017-09-27 13:30:00,35.53,35.55,35.53,35.54,13950.0,31.6247,31.6425,31.6247,31.6336,13950.0
2017-09-27 13:35:00,35.54,35.55,35.54,35.55,20455.0,31.6336,31.6425,31.6336,31.6425,20455.0
2017-09-27 13:40:00,35.56,35.59,35.56,35.59,37055.0,31.6514,31.6781,31.6514,31.6781,37055.0
2017-09-27 13:45:00,35.59,35.6,35.59,35.6,59360.0,31.6781,31.687,31.6781,31.687,59360.0
2017-09-27 13:50:00,35.61,35.63,35.61,35.63,9920.0,31.6959,31.7137,31.6959,31.7137,9920.0
2017-09-27 13:55:00,35.64,35.66,35.64,35.66,44395.0,31.7226,31.7404,31.7226,31.7404,44395.0
2017-09-27 14:00:00,35.65,35.67,35.65,35.66,52125.0,31.7315,31.7493,31.7315,31.7404,52125.0
2017-09-27 14:05:00,35.66,35.66,35.63,35.63,13465.0,31.7404,31.7404,31.7137,31.7137,13465.0
2017-09-27 14:10:00,35.63,35.65,35.62,35.64,48250.0,31.7137,31.7315,31.7048,31.7226,48250.0
2017-09-27 14:15:00,35.64,35.65,35.63,35.64,55770.0,31.7226,31.7315,31.7137,31.7226,55770.0
2017-09-27 14:20:00,35.64,35.65,35.64,35.65,24655.0,31.7226,31.7315,31.7226,31.7315,24655.0
2017-09-27 14:25:00,35.65,35.66,35.65,35.66,38745.0,31.7315,31.7404,31.7315,31.7404,38745.0
2017-09-27 14:30:00,35.66,35.66,35.64,35.64,71715.0,31.7404,31.7404,31.7226,31.7226,71715.0
2017-09-27 14:35:00,35.64,35.66,35.64,35.66,65305.0,31.7226,31.7404,31.7226,31.7404,65305.0
2017-09-27 14:40:00,35.66,35.67,35.66,35.66,16285.0,31.7404,31.7493,31.7404,31.7404,16285.0
2017-09-27 14:45:00,35.66,35.67,35.65,35.65,77040.0,31.7404,31.7493,31.7315,31.7315,77040.0
2017-09-27 14:50:00,35.65,35.66,35.65,35.66,21530.0,31.7315,31.7404,31.7315,31.7404,21530.0
2017-09-27 14:55:00,35.66,35.67,35.66,35.67,9020.0,31.7404,31.7493,31.7404,31.7493,9020.0
2017-09-27 15:00:00,35.68,35.7,35.67,35.7,118560.0,31.7582,31.776,31.7493,31.776,118560.0
2017-09-27 15:05:00,35.7,35.71,35.7,35.7,50365.0,31.776,31.7849,31.776,31.776,50365.0
2017-09-27 15:10:00,35.7,35.7,35.68,35.68,51755.0,31.776,31.776,31.7582,31.7582,51755.0
2017-09-27 15:15:00,35.68,35.7,35.68,35.7,89075.0,31.7582,31.776,31.7582,31.776,89075.0
2017-09-27 15:20:00,35.7,35.72,35.7,35.71,66285.0,31.776,31.7938,31.776,31.7849,66285.0
2017-09-27 15:25:00,35.71,35.71,35.69,35.7,75070.0,31.7849,31.7849,31.7671,31.776,75070.0
2017-09-27 15:30:00,35.7,35.72,35.69,35.72,96985.0,31.776,31.7938,31.7671,31.7938,96985.0
2017-09-27 15:35:00,35.72,35.72,35.71,35.72,180110.0,31.7938,31.7938,31.7849,31.7938,180110.0
2017-09-27 15:40:00,35.72,35.72,35.68,35.68,127795.0,31.7938,31.7938,31.7582,31.7582,127795.0
2017-09-27 15:45:00,35.68,35.68,35.66,35.67,154620.0,31.7582,31.7582,31.7404,31.7493,154620.0
2017-09-27 15:50:00,35.66,35.68,35.66,35.68,243215.0,31.7404,31.7582,31.7404,31.7582,243215.0
2017-09-27 15:55:00,35.68,35.69,35.67,35.68,523325.0,31.7582,31.7671,31.7493,31.7582,523325.0
2017-09-28 09:30:00,35.64,35.68,35.63,35.64,356775.0,31.7226,31.7582,31.7137,31.7226,356775.0
2017-09-28 09:35:00,35.65,35.67,35.64,35.65,131785.0,31.7315,31.7493,31.7226,31.7315,131785.0
2017-09-28 09:40:00,35.65,35.67,35.62,35.62,40250.0,31.7315,31.7493,31.7048,31.7048,40250.0
2017-09-28 09:45:00,35.62,35.66,35.62,35.65,358805.0,31.7048,31.7404,31.7048,31.7315,358805.0
2017-09-28 09:50:00,35.66,35.66,35.62,35.62,93560.0,31.7404,31.7404,31.7048,31.7048,93560.0
2017-09-28 09:55:00,35.61,35.61,35.58,35.58,59875.0,31.6959,31.6959,31.6692,31.6692,59875.0
2017-09-28 10:00:00,35.58,35.6,35.57,35.58,56010.0,31.6692,31.687,31.6603,31.6692,56010.0
2017-09-28 10:05:00,35.57,35.57,35.55,35.57,55260.0,31.6603,31.6603,31.6425,31.6603,55260.0
2017-09-28 10:10:00,35.56,35.56,35.54,35.55,9025.0,31.6514,31.6514,31.6336,31.6425,9025.0
2017-09-28 10:15:00,35.54,35.55,35.53,35.55,11435.0,31.6336,31.6425,31.6247,31.6425,11435.0
2017-09-28 10:20:00,35.57,35.58,35.56,35.58,48175.0,31.6603,31.6692,31.6514,31.6692,48175.0
2017-09-28 10:25:00,35.58,35.59,35.58,35.58,8355.0,31.6692,31.6781,31.6692,31.6692,8355.0
2017-09-28 10:30:00,35.58,35.58,35.52,35.52,82515.0,31.6692,31.6692,31.6158,31.6158,82515.0
2017-09-28 10:35:00,35.52,35.56,35.52,35.56,27260.0,31.6158,31.6514,31.6158,31.6514,27260.0
2017-09-28 10:40:00,35.56,35.61,35.56,35.61,76745.0,31.6514,31.6959,31.6514,31.6959,76745.0
2017-09-28 10:45:00,35.61,35.62,35.59,35.61,210800.0,31.6959,31.7048,31.6781,31.6959,210800.0
2017-09-28 10:50:00,35.6,35.61,35.59,35.59,288540.0,31.687,31.6959,31.6781,31.6781,288540.0
2017-09-28 10:55:00,35.57,35.59,35.56,35.59,282695.0,31.6603,31.6781,31.6514,31.6781,282695.0
2017-09-28 11:00:00,35.59,35.59,35.56,35.58,84150.0,31.6781,31.6781,31.6514,31.6692,84150.0
2017-09-28 11:05:00,35.58,35.61,35.57,35.6,20855.0,31.6692,31.6959,31.6603,31.687,20855.0
2017-09-28 11:10:00,35.59,35.6,35.59,35.59,15995.0,31.6781,31.687,31.6781,31.6781,15995.0
2017-09-28 11:15:00,35.59,35.6,35.57,35.57,13905.0,31.6781,31.687,31.6603,31.6603,13905.0
2017-09-28 11:20:00,35.57,35.6,35.57,35.59,33740.0,31.6603,31.687,31.6603,31.6781,33740.0
2017-09-28 11:25:00,35.59,35.61,35.59,35.6,21710.0,31.6781,31.6959,31.6781,31.687,21710.0
2017-09-28 11:30:00,35.61,35.63,35.6,35.62,19255.0,31.6959,31.7137,31.687,31.7048,19255.0
2017-09-28 11:35:00,35.62,35.62,35.62,35.62,27830.0,31.7048,31.7048,31.7048,31.7048,27830.0
2017-09-28 11:40:00,35.62,35.64,35.62,35.63,108335.0,31.7048,31.7226,31.7048,31.7137,108335.0
2017-09-28 11:45:00,35.63,35.64,35.63,35.63,110275.0,31.7137,31.7226,31.7137,31.7137,110275.0
2017-09-28 11:50:00,35.63,35.64,35.62,35.63,27060.0,31.7137,31.7226,31.7048,31.7137,27060.0
2017-09-28 11:55:00,35.64,35.64,35.62,35.64,27065.0,31.7226,31.7226,31.7048,31.7226,27065.0
2017-09-28 12:00:00,35.65,35.65,35.63,35.64,16690.0,31.7315,31.7315,31.7137,31.7226,16690.0
2017-09-28 12:05:00,35.64,35.66,35.64,35.66,23675.0,31.7226,31.7404,31.7226,31.7404,23675.0
2017-09-28 12:10:00,35.66,35.68,35.66,35.68,48680.0,31.7404,31.7582,31.7404,31.7582,48680.0
2017-09-28 12:15:00,35.68,35.69,35.68,35.69,40915.0,31.7582,31.7671,31.7582,31.7671,40915.0
2017-09-28 12:20:00,35.69,35.69,35.67,35.67,33180.0,31.7671,31.7671,31.7493,31.7493,33180.0
2017-09-28 12:25:00,35.69,35.69,35.68,35.69,18770.0,31.7671,31.7671,31.7582,31.7671,18770.0
2017-09-28 12:30:00,35.68,35.69,35.68,35.68,11305.0,31.7582,31.7671,31.7582,31.7582,11305.0
2017-09-28 12:35:00,35.67,35.68,35.67,35.68,157855.0,31.7493,31.7582,31.7493,31.7582,157855.0
2017-09-28 12:40:00,35.68,35.68,35.67,35.68,8665.0,31.7582,31.7582,31.7493,31.7582,8665.0
2017-09-28 12:45:00,35.69,35.69,35.68,35.68,10125.0,31.7671,31.7671,31.7582,31.7582,10125.0
2017-09-28 12:50:00,35.68,35.69,35.68,35.68,26815.0,31.7582,31.7671,31.7582,31.7582,26815.0
2017-09-28 12:55:00,35.69,35.71,35.69,35.7,54885.0,31.7671,31.7849,31.7671,31.776,54885.0
2017-09-28 13:00:00,35.7,35.71,35.69,35.69,22570.0,31.776,31.7849,31.7671,31.7671,22570.0
2017-09-28 13:05:00,35.7,35.7,35.7,35.7,6925.0,31.776,31.776,31.776,31.776,6925.0
2017-09-28 13:10:00,35.7,35.7,35.69,35.7,23375.0,31.776,31.776,31.7671,31.776,23375.0
2017-09-28 13:15:00,35.7,35.7,35.69,35.69,12620.0,31.776,31.776,31.7671,31.7671,12620.0
2017-09-28 13:20:00,35.69,35.7,35.69,35.69,9875.0,31.7671,31.776,31.7671,31.7671,9875.0
2017-09-28 13:25:00,35.7,35.7,35.69,35.69,20055.0,31.776,31.776,31.7671,31.7671,20055.0
2017-09-28 13:30:00,35.69,35.71,35.68,35.71,23335.0,31.7671,31.7849,31.7582,31.7849,23335.0
2017-09-28 13:35:00,35.7,35.71,35.69,35.7,17150.0,31.776,31.7849,31.7671,31.776,17150.0
2017-09-28 13:40:00,35.7,35.71,35.69,35.69,10455.0,31.776,31.7849,31.7671,31.7671,10455.0
2017-09-28 13:45:00,35.69,35.71,35.69,35.71,35960.0,31.7671,31.7849,31.7671,31.7849,35960.0
2017-09-28 13:50:00,35.71,35.71,35.7,35.71,14615.0,31.7849,31.7849,31.776,31.7849,14615.0
2017-09-28 13:55:00,35.71,35.71,35.71,35.71,21745.0,31.7849,31.7849,31.7849,31.7849,21745.0
2017-09-28 14:00:00,35.71,35.71,35.71,35.71,74535.0,31.7849,31.7849,31.7849,31.7849,74535.0
2017-09-28 14:05:00,35.71,35.72,35.71,35.71,66295.0,31.7849,31.7938,31.7849,31.7849,66295.0
2017-09-28 14:10:00,35.71,35.72,35.71,35.72,38190.0,31.7849,31.7938,31.7849,31.7938,38190.0
2017-09-28 14:15:00,35.71,35.72,35.7,35.71,54670.0,31.7849,31.7938,31.776,31.7849,54670.0
2017-09-28 14:20:00,35.71,35.71,35.69,35.7,27725.0,31.7849,31.7849,31.7671,31.776,27725.0
2017-09-28 14:25:00,35.7,35.71,35.7,35.71,32400.0,31.776,31.7849,31.776,31.7849,32400.0
2017-09-28 14:30:00,35.7,35.7,35.7,35.7,9710.0,31.776,31.776,31.776,31.776,9710.0
2017-09-28 14:35:00,35.69,35.7,35.69,35.69,25160.0,31.7671,31.776,31.7671,31.7671,25160.0
2017-09-28 14:40:00,35.7,35.71,35.7,35.71,12090.0,31.776,31.7849,31.776,31.7849,12090.0
2017-09-28 14:45:00,35.71,35.71,35.69,35.7,11870.0,31.7849,31.7849,31.7671,31.776,11870.0
2017-09-28 14:50:00,35.7,35.72,35.7,35.71,20105.0,31.776,31.7938,31.776,31.7849,20105.0
2017-09-28 14:55:00,35.71,35.71,35.71,35.71,45435.0,31.7849,31.7849,31.7849,31.7849,45435.0
2017-09-28 15:00:00,35.71,35.73,35.7,35.73,64875.0,31.7849,31.8027,31.776,31.8027,64875.0
2017-09-28 15:05:00,35.72,35.74,35.72,35.74,30865.0,31.7938,31.8116,31.7938,31.8116,30865.0
2017-09-28 15:10:00,35.75,35.75,35.74,35.75,7725.0,31.8205,31.8205,31.8116,31.8205,7725.0
2017-09-28 15:15:00,35.75,35.75,35.73,35.73,29670.0,31.8205,31.8205,31.8027,31.8027,29670.0
2017-09-28 15:20:00,35.73,35.73,35.71,35.71,19625.0,31.8027,31.8027,31.7849,31.7849,19625.0
2017-09-28 15:25:00,35.71,35.71,35.7,35.7,51580.0,31.7849,31.7849,31.776,31.776,51580.0
2017-09-28 15:30:00,35.7,35.71,35.7,35.71,71015.0,31.776,31.7849,31.776,31.7849,71015.0
2017-09-28 15:35:00,35.71,35.72,35.7,35.72,36065.0,31.7849,31.7938,31.776,31.7938,36065.0
2017-09-28 15:40:00,35.72,35.73,35.72,35.73,57825.0,31.7938,31.8027,31.7938,31.8027,57825.0
2017-09-28 15:45:00,35.73,35.74,35.73,35.74,21490.0,31.8027,31.8116,31.8027,31.8116,21490.0
2017-09-28 15:50:00,35.74,35.76,35.74,35.75,39105.0,31.8116,31.8294,31.8116,31.8205,39105.0
2017-09-28 15:55:00,35.75,35.76,35.74,35.76,176400.0,31.8205,31.8294,31.8116,31.8294,176400.0
2017-09-29 09:30:00,35.75,35.79,35.72,35.79,144925.0,31.8205,31.8561,31.7938,31.8561,144925.0
2017-09-29 09:35:00,35.79,35.8,35.74,35.74,172495.0,31.8561,31.865,31.8116,31.8116,172495.0
2017-09-29 09:40:00,35.74,35.78,35.73,35.77,44045.0,31.8116,31.8472,31.8027,31.8383,44045.0
2017-09-29 09:45:00,35.77,35.8,35.77,35.78,109285.0,31.8383,31.865,31.8383,31.8472,109285.0
2017-09-29 09:50:00,35.78,35.78,35.74,35.77,52215.0,31.8472,31.8472,31.8116,31.8383,52215.0
2017-09-29 09:55:00,35.78,35.81,35.77,35.81,48470.0,31.8472,31.8739,31.8383,31.8739,48470.0
2017-09-29 10:00:00,35.81,35.83,35.79,35.83,127965.0,31.8739,31.8917,31.8561,31.8917,127965.0
2017-09-29 10:05:00,35.82,35.83,35.81,35.82,411570.0,31.8828,31.8917,31.8739,31.8828,411570.0
2017-09-29 10:10:00,35.82,35.83,35.8,35.81,55390.0,31.8828,31.8917,31.865,31.8739,55390.0
2017-09-29 10:15:00,35.81,35.84,35.81,35.83,99380.0,31.8739,31.9006,31.8739,31.8917,99380.0
2017-09-29 10:20:00,35.82,35.82,35.82,35.82,9065.0,31.8828,31.8828,31.8828,31.8828,9065.0
2017-09-29 10:25:00,35.82,35.82,35.8,35.81,20770.0,31.8828,31.8828,31.865,31.8739,20770.0
2017-09-29 10:30:00,35.81,35.83,35.81,35.83,32160.0,31.8739,31.8917,31.8739,31.8917,32160.0
2017-09-29 10:35:00,35.83,35.83,35.81,35.83,78080.0,31.8917,31.8917,31.8739,31.8917,78080.0
2017-09-29 10:40:00,35.83,35.83,35.82,35.83,24295.0,31.8917,31.8917,31.8828,31.8917,24295.0
2017-09-29 10:45:00,35.83,35.84,35.82,35.82,45235.0,31.8917,31.9006,31.8828,31.8828,45235.0
2017-09-29 10:50:00,35.82,35.84,35.82,35.84,56735.0,31.8828,31.9006,31.8828,31.9006,56735.0
2017-09-29 10:55:00,35.85,35.85,35.85,35.85,29805.0,31.9095,31.9095,31.9095,31.9095,29805.0
2017-09-29 11:00:00,35.85,35.85,35.83,35.84,45600.0,31.9095,31.9095,31.8917,31.9006,45600.0
2017-09-29 11:05:00,35.83,35.85,35.83,35.84,34945.0,31.8917,31.9095,31.8917,31.9006,34945.0
2017-09-29 11:10:00,35.84,35.85,35.83,35.85,37350.0,31.9006,31.9095,31.8917,31.9095,37350.0
2017-09-29 11:15:00,35.84,35.85,35.83,35.84,59450.0,31.9006,31.9095,31.8917,31.9006,59450.0
2017-09-29 11:20:00,35.84,35.85,35.83,35.83,74230.0,31.9006,31.9095,31.8917,31.8917,74230.0
2017-09-29 11:25:00,35.84,35.84,35.83,35.84,29250.0,31.9006,31.9006,31.8917,31.9006,29250.0
2017-09-29 11:30:00,35.84,35.86,35.84,35.85,30450.0,31.9006,31.9184,31.9006,31.9095,30450.0
2017-09-29 11:35:00,35.85,35.85,35.84,35.84,17225.0,31.9095,31.9095,31.9006,31.9006,17225.0
2017-09-29 11:40:00,35.84,35.84,35.83,35.83,18615.0,31.9006,31.9006,31.8917,31.8917,18615.0
2017-09-29 11:45:00,35.84,35.85,35.83,35.84,36380.0,31.9006,31.9095,31.8917,31.9006,36380.0
2017-09-29 11:50:00,35.84,35.86,35.84,35.86,39135.0,31.9006,31.9184,31.9006,31.9184,39135.0
2017-09-29 11:55:00,35.85,35.86,35.85,35.86,33570.0,31.9095,31.9184,31.9095,31.9184,33570.0
2017-09-29 12:00:00,35.86,35.86,35.85,35.86,22370.0,31.9184,31.9184,31.9095,31.9184,22370.0
2017-09-29 12:05:00,35.86,35.87,35.86,35.87,25480.0,31.9184,31.9273,31.9184,31.9273,25480.0
2017-09-29 12:10:00,35.87,35.87,35.85,35.86,30000.0,31.9273,31.9273,31.9095,31.9184,30000.0
2017-09-29 12:15:00,35.86,35.87,35.86,35.87,16355.0,31.9184,31.9273,31.9184,31.9273,16355.0
2017-09-29 12:20:00,35.87,35.87,35.86,35.86,28325.0,31.9273,31.9273,31.9184,31.9184,28325.0
2017-09-29 12:25:00,35.86,35.87,35.86,35.86,13690.0,31.9184,31.9273,31.9184,31.9184,13690.0
2017-09-29 12:30:00,35.86,35.86,35.85,35.86,14385.0,31.9184,31.9184,31.9095,31.9184,14385.0
2017-09-29 12:35:00,35.87,35.87,35.85,35.86,14010.0,31.9273,31.9273,31.9095,31.9184,14010.0
2017-09-29 12:40:00,35.86,35.86,35.85,35.85,7345.0,31.9184,31.9184,31.9095,31.9095,7345.0
2017-09-29 12:45:00,35.85,35.85,35.84,35.85,45100.0,31.9095,31.9095,31.9006,31.9095,45100.0
2017-09-29 12:50:00,35.84,35.85,35.84,35.84,19665.0,31.9006,31.9095,31.9006,31.9006,19665.0
2017-09-29 12:55:00,35.84,35.85,35.84,35.85,7715.0,31.9006,31.9095,31.9006,31.9095,7715.0
2017-09-29 13:00:00,35.85,35.85,35.84,35.84,22335.0,31.9095,31.9095,31.9006,31.9006,22335.0
2017-09-29 13:05:00,35.84,35.85,35.84,35.84,16825.0,31.9006,31.9095,31.9006,31.9006,16825.0
2017-09-29 13:10:00,35.84,35.84,35.84,35.84,12410.0,31.9006,31.9006,31.9006,31.9006,12410.0
2017-09-29 13:15:00,35.83,35.83,35.82,35.83,14560.0,31.8917,31.8917,31.8828,31.8917,14560.0
2017-09-29 13:20:00,35.83,35.84,35.83,35.83,61660.0,31.8917,31.9006,31.8917,31.8917,61660.0
2017-09-29 13:25:00,35.83,35.84,35.83,35.84,10595.0,31.8917,31.9006,31.8917,31.9006,10595.0
2017-09-29 13:30:00,35.84,35.85,35.83,35.85,16090.0,31.9006,31.9095,31.8917,31.9095,16090.0
2017-09-29 13:35:00,35.84,35.85,35.84,35.85,9110.0,31.9006,31.9095,31.9006,31.9095,9110.0
2017-09-29 13:40:00,35.85,35.85,35.84,35.84,65725.0,31.9095,31.9095,31.9006,31.9006,65725.0
2017-09-29 13:45:00,35.84,35.84,35.83,35.84,12815.0,31.9006,31.9006,31.8917,31.9006,12815.0
2017-09-29 13:50:00,35.84,35.84,35.83,35.84,80195.0,31.9006,31.9006,31.8917,31.9006,80195.0
2017-09-29 13:55:00,35.84,35.84,35.83,35.84,50210.0,31.9006,31.9006,31.8917,31.9006,50210.0
2017-09-29 14:00:00,35.84,35.84,35.83,35.83,31400.0,31.9006,31.9006,31.8917,31.8917,31400.0
2017-09-29 14:05:00,35.82,35.83,35.82,35.82,77020.0,31.8828,31.8917,31.8828,31.8828,77020.0
2017-09-29 14:10:00,35.83,35.83,35.82,35.83,97300.0,31.8917,31.8917,31.8828,31.8917,97300.0
2017-09-29 14:15:00,35.83,35.84,35.83,35.84,31440.0,31.8917,31.9006,31.8917,31.9006,31440.0
2017-09-29 14:20:00,35.83,35.84,35.83,35.84,20790.0,31.8917,31.9006,31.8917,31.9006,20790.0
2017-09-29 14:25:00,35.84,35.85,35.84,35.85,22885.0,31.9006,31.9095,31.9006,31.9095,22885.0
2017-09-29 14:30:00,35.85,35.86,35.84,35.85,93590.0,31.9095,31.9184,31.9006,31.9095,93590.0
2017-09-29 14:35:00,35.85,35.86,35.84,35.84,76740.0,31.9095,31.9184,31.9006,31.9006,76740.0
2017-09-29 14:40:00,35.85,35.85,35.83,35.83,51700.0,31.9095,31.9095,31.8917,31.8917,51700.0
2017-09-29 14:45:00,35.83,35.84,35.82,35.83,35840.0,31.8917,31.9006,31.8828,31.8917,35840.0
2017-09-29 14:50:00,35.84,35.85,35.83,35.85,40520.0,31.9006,31.9095,31.8917,31.9095,40520.0
2017-09-29 14:55:00,35.85,35.85,35.84,35.84,23305.0,31.9095,31.9095,31.9006,31.9006,23305.0
2017-09-29 15:00:00,35.84,35.85,35.84,35.85,46065.0,31.9006,31.9095,31.9006,31.9095,46065.0
2017-09-29 15:05:00,35.85,35.85,35.85,35.85,74355.0,31.9095,31.9095,31.9095,31.9095,74355.0
2017-09-29 15:10:00,35.85,35.85,35.84,35.85,29540.0,31.9095,31.9095,31.9006,31.9095,29540.0
2017-09-29 15:15:00,35.85,35.85,35.84,35.84,27835.0,31.9095,31.9095,31.9006,31.9006,27835.0
2017-09-29 15:20:00,35.85,35.85,35.84,35.84,33340.0,31.9095,31.9095,31.9006,31.9006,33340.0
2017-09-29 15:25:00,35.84,35.84,35.81,35.81,36145.0,31.9006,31.9006,31.8739,31.8739,36145.0
2017-09-29 15:30:00,35.81,35.82,35.81,35.82,114755.0,31.8739,31.8828,31.8739,31.8828,114755.0
2017-09-29 15:35:00,35.82,35.82,35.81,35.82,96720.0,31.8828,31.8828,31.8739,31.8828,96720.0
2017-09-29 15:40:00,35.82,35.83,35.82,35.82,46395.0,31.8828,31.8917,31.8828,31.8828,46395.0
2017-09-29 15:45:00,35.82,35.83,35.81,35.81,129935.0,31.8828,31.8917,31.8739,31.8739,129935.0
2017-09-29 15:50:00,35.81,35.82,35.8,35.81,148495.0,31.8739,31.8828,31.865,31.8739,148495.0
2017-09-29 15:55:00,35.81,35.82,35.79,35.79,1104900.0,31.8739,31.8828,31.8561,31.8561,1104900.0
2017-10-02 09:30:00,35.8,35.84,35.79,35.84,191285.0,31.865,31.9006,31.8561,31.9006,191285.0
2017-10-02 09:35:00,35.84,35.85,35.79,35.84,135170.0,31.9006,31.9095,31.8561,31.9006,135170.0
2017-10-02 09:40:00,35.84,35.84,35.82,35.83,34270.0,31.9006,31.9006,31.8828,31.8917,34270.0
2017-10-02 09:45:00,35.85,35.88,35.85,35.86,96300.0,31.9095,31.9362,31.9095,31.9184,96300.0
2017-10-02 09:50:00,35.86,35.88,35.86,35.88,24005.0,31.9184,31.9362,31.9184,31.9362,24005.0
2017-10-02 09:55:00,35.88,35.91,35.88,35.9,62175.0,31.9362,31.9629,31.9362,31.954,62175.0
2017-10-02 10:00:00,35.91,35.96,35.9,35.95,145270.0,31.9629,32.0074,31.954,31.9985,145270.0
2017-10-02 10:05:00,35.95,35.97,35.94,35.97,196990.0,31.9985,32.0163,31.9896,32.0163,196990.0
2017-10-02 10:10:00,35.96,35.99,35.96,35.98,61870.0,32.0074,32.0341,32.0074,32.0252,61870.0
2017-10-02 10:15:00,35.99,36.0,35.98,35.98,21710.0,32.0341,32.043,32.0252,32.0252,21710.0
2017-10-02 10:20:00,35.97,35.99,35.95,35.96,62540.0,32.0163,32.0341,31.9985,32.0074,62540.0
2017-10-02 10:25:00,35.96,35.96,35.93,35.94,38290.0,32.0074,32.0074,31.9807,31.9896,38290.0
2017-10-02 10:30:00,35.95,35.96,35.94,35.94,21545.0,31.9985,32.0074,31.9896,31.9896,21545.0
2017-10-02 10:35:00,35.94,35.96,35.94,35.96,51780.0,31.9896,32.0074,31.9896,32.0074,51780.0
2017-10-02 10:40:00,35.96,35.96,35.93,35.94,39105.0,32.0074,32.0074,31.9807,31.9896,39105.0
2017-10-02 10:45:00,35.94,35.96,35.94,35.95,25710.0,31.9896,32.0074,31.9896,31.9985,25710.0
2017-10-02 10:50:00,35.95,35.95,35.93,35.94,110660.0,31.9985,31.9985,31.9807,31.9896,110660.0
2017-10-02 10:55:00,35.94,35.94,35.91,35.92,84305.0,31.9896,31.9896,31.9629,31.9718,84305.0
2017-10-02 11:00:00,35.93,35.94,35.92,35.94,60745.0,31.9807,31.9896,31.9718,31.9896,60745.0
2017-10-02 11:05:00,35.93,35.94,35.92,35.92,65825.0,31.9807,31.9896,31.9718,31.9718,65825.0
2017-10-02 11:10:00,35.92,35.93,35.91,35.92,17875.0,31.9718,31.9807,31.9629,31.9718,17875.0
2017-10-02 11:15:00,35.91,35.91,35.89,35.9,22960.0,31.9629,31.9629,31.9451,31.954,22960.0
2017-10-02 11:20:00,35.88,35.89,35.87,35.89,133700.0,31.9362,31.9451,31.9273,31.9451,133700.0
2017-10-02 11:25:00,35.89,35.9,35.88,35.9,34205.0,31.9451,31.954,31.9362,31.954,34205.0
2017-10-02 11:30:00,35.89,35.94,35.89,35.94,43775.0,31.9451,31.9896,31.9451,31.9896,43775.0
2017-10-02 11:35:00,35.94,35.96,35.94,35.95,305485.0,31.9896,32.0074,31.9896,31.9985,305485.0
2017-10-02 11:40:00,35.95,35.96,35.94,35.95,77025.0,31.9985,32.0074,31.9896,31.9985,77025.0
2017-10-02 11:45:00,35.95,35.96,35.94,35.94,31400.0,31.9985,32.0074,31.9896,31.9896,31400.0
2017-10-02 11:50:00,35.94,35.95,35.93,35.95,214290.0,31.9896,31.9985,31.9807,31.9985,214290.0
2017-10-02 11:55:00,35.95,35.96,35.93,35.93,857065.0,31.9985,32.0074,31.9807,31.9807,857065.0
2017-10-02 12:00:00,35.92,35.92,35.91,35.91,286855.0,31.9718,31.9718,31.9629,31.9629,286855.0
2017-10-02 12:05:00,35.91,35.94,35.91,35.93,216920.0,31.9629,31.9896,31.9629,31.9807,216920.0
2017-10-02 12:10:00,35.93,35.95,35.93,35.95,177440.0,31.9807,31.9985,31.9807,31.9985,177440.0
2017-10-02 12:15:00,35.95,35.99,35.95,35.99,164070.0,31.9985,32.0341,31.9985,32.0341,164070.0
2017-10-02 12:20:00,35.99,36.0,35.99,35.99,180505.0,32.0341,32.043,32.0341,32.0341,180505.0
2017-10-02 12:25:00,35.99,35.99,35.98,35.99,34415.0,32.0341,32.0341,32.0252,32.0341,34415.0
2017-10-02 12:30:00,35.99,36.01,35.99,36.0,117875.0,32.0341,32.0519,32.0341,32.043,117875.0
2017-10-02 12:35:00,36.0,36.0,35.98,35.98,55745.0,32.043,32.043,32.0252,32.0252,55745.0
2017-10-02 12:40:00,35.99,36.0,35.99,35.99,16785.0,32.0341,32.043,32.0341,32.0341,16785.0
2017-10-02 12:45:00,36.0,36.0,35.99,36.0,72795.0,32.043,32.043,32.0341,32.043,72795.0
2017-10-02 12:50:00,36.01,36.01,35.99,36.01,44330.0,32.0519,32.0519,32.0341,32.0519,44330.0
2017-10-02 12:55:00,36.02,36.03,36.01,36.02,117185.0,32.0608,32.0697,32.0519,32.0608,117185.0
2017-10-02 13:00:00,36.02,36.03,36.01,36.03,176615.0,32.0608,32.0697,32.0519,32.0697,176615.0
2017-10-02 13:05:00,36.03,36.04,36.02,36.03,158270.0,32.0697,32.0786,32.0608,32.0697,158270.0
2017-10-02 13:10:00,36.03,36.04,36.02,36.04,120315.0,32.0697,32.0786,32.0608,32.0786,120315.0
2017-10-02 13:15:00,36.04,36.04,36.03,36.04,99560.0,32.0786,32.0786,32.0697,32.0786,99560.0
2017-10-02 13:20:00,36.04,36.04,36.01,36.02,105610.0,32.0786,32.0786,32.0519,32.0608,105610.0
2017-10-02 13:25:00,36.01,36.02,36.01,36.02,67565.0,32.0519,32.0608,32.0519,32.0608,67565.0
2017-10-02 13:30:00,36.02,36.03,36.02,36.02,90795.0,32.0608,32.0697,32.0608,32.0608,90795.0
2017-10-02 13:35:00,36.02,36.03,36.02,36.03,95385.0,32.0608,32.0697,32.0608,32.0697,95385.0
2017-10-02 13:40:00,36.03,36.05,36.03,36.05,94625.0,32.0697,32.0875,32.0697,32.0875,94625.0
2017-10-02 13:45:00,36.05,36.05,36.04,36.04,210505.0,32.0875,32.0875,32.0786,32.0786,210505.0
2017-10-02 13:50:00,36.04,36.04,36.03,36.04,82305.0,32.0786,32.0786,32.0697,32.0786,82305.0
2017-10-02 13:55:00,36.04,36.08,36.03,36.07,70215.0,32.0786,32.1142,32.0697,32.1053,70215.0
2017-10-02 14:00:00,36.07,36.07,36.05,36.07,59065.0,32.1053,32.1053,32.0875,32.1053,59065.0
2017-10-02 14:05:00,36.07,36.07,36.06,36.06,165270.0,32.1053,32.1053,32.0964,32.0964,165270.0
2017-10-02 14:10:00,36.06,36.06,36.04,36.05,129075.0,32.0964,32.0964,32.0786,32.0875,129075.0
2017-10-02 14:15:00,36.05,36.06,36.04,36.06,141965.0,32.0875,32.0964,32.0786,32.0964,141965.0
2017-10-02 14:20:00,36.06,36.06,36.05,36.05,118010.0,32.0964,32.0964,32.0875,32.0875,118010.0
2017-10-02 14:25:00,36.05,36.06,36.04,36.05,113320.0,32.0875,32.0964,32.0786,32.0875,113320.0
2017-10-02 14:30:00,36.05,36.05,36.03,36.04,95200.0,32.0875,32.0875,32.0697,32.0786,95200.0
2017-10-02 14:35:00,36.04,36.06,36.04,36.05,170410.0,32.0786,32.0964,32.0786,32.0875,170410.0
2017-10-02 14:40:00,36.05,36.07,36.05,36.06,160115.0,32.0875,32.1053,32.0875,32.0964,160115.0
2017-10-02 14:45:00,36.06,36.06,36.05,36.06,92010.0,32.0964,32.0964,32.0875,32.0964,92010.0
2017-10-02 14:50:00,36.06,36.07,36.06,36.06,159045.0,32.0964,32.1053,32.0964,32.0964,159045.0
2017-10-02 14:55:00,36.06,36.07,36.05,36.06,157190.0,32.0964,32.1053,32.0875,32.0964,157190.0
2017-10-02 15:00:00,36.06,36.06,36.04,36.06,62690.0,32.0964,32.0964,32.0786,32.0964,62690.0
2017-10-02 15:05:00,36.07,36.07,36.06,36.06,29000.0,32.1053,32.1053,32.0964,32.0964,29000.0
2017-10-02 15:10:00,36.07,36.08,36.06,36.06,74305.0,32.1053,32.1142,32.0964,32.0964,74305.0
2017-10-02 15:15:00,36.06,36.07,36.05,36.06,41275.0,32.0964,32.1053,32.0875,32.0964,41275.0
2017-10-02 15:20:00,36.06,36.07,36.06,36.07,159390.0,32.0964,32.1053,32.0964,32.1053,159390.0
2017-10-02 15:25:00,36.08,36.08,36.07,36.08,45995.0,32.1142,32.1142,32.1053,32.1142,45995.0
2017-10-02 15:30:00,36.07,36.08,36.07,36.08,141620.0,32.1053,32.1142,32.1053,32.1142,141620.0
2017-10-02 15:35:00,36.08,36.09,36.04,36.09,367440.0,32.1142,32.1231,32.0786,32.1231,367440.0
2017-10-02 15:40:00,36.09,36.09,36.06,36.06,59215.0,32.1231,32.1231,32.0964,32.0964,59215.0
2017-10-02 15:45:00,36.06,36.07,36.06,36.07,77630.0,32.0964,32.1053,32.0964,32.1053,77630.0
2017-10-02 15:50:00,36.07,36.08,36.06,36.08,118460.0,32.1053,32.1142,32.0964,32.1142,118460.0
2017-10-02 15:55:00,36.08,36.11,36.08,36.11,533235.0,32.1142,32.1409,32.1142,32.1409,533235.0
2017-10-03 09:30:00,36.14,36.19,36.14,36.19,679255.0,32.1676,32.2121,32.1676,32.2121,679255.0
2017-10-03 09:35:00,36.18,36.19,36.15,36.16,104215.0,32.2032,32.2121,32.1765,32.1854,104215.0
2017-10-03 09:40:00,36.17,36.17,36.1,36.11,149800.0,32.1943,32.1943,32.132,32.1409,149800.0
2017-10-03 09:45:00,36.11,36.12,36.1,36.11,141720.0,32.1409,32.1498,32.132,32.1409,141720.0
2017-10-03 09:50:00,36.1,36.13,36.1,36.13,107690.0,32.132,32.1587,32.132,32.1587,107690.0
2017-10-03 09:55:00,36.13,36.13,36.12,36.13,103190.0,32.1587,32.1587,32.1498,32.1587,103190.0
2017-10-03 10:00:00,36.13,36.14,36.11,36.11,41290.0,32.1587,32.1676,32.1409,32.1409,41290.0
2017-10-03 10:05:00,36.1,36.1,36.1,36.1,16125.0,32.132,32.132,32.132,32.132,16125.0
2017-10-03 10:10:00,36.09,36.1,36.09,36.09,34675.0,32.1231,32.132,32.1231,32.1231,34675.0
2017-10-03 10:15:00,36.08,36.08,36.07,36.08,14755.0,32.1142,32.1142,32.1053,32.1142,14755.0
2017-10-03 10:20:00,36.08,36.08,36.07,36.08,24255.0,32.1142,32.1142,32.1053,32.1142,24255.0
2017-10-03 10:25:00,36.08,36.09,36.07,36.07,47730.0,32.1142,32.1231,32.1053,32.1053,47730.0
2017-10-03 10:30:00,36.07,36.08,36.07,36.07,59720.0,32.1053,32.1142,32.1053,32.1053,59720.0
2017-10-03 10:35:00,36.07,36.09,36.07,36.08,54705.0,32.1053,32.1231,32.1053,32.1142,54705.0
2017-10-03 10:40:00,36.08,36.08,36.07,36.07,8355.0,32.1142,32.1142,32.1053,32.1053,8355.0
2017-10-03 10:45:00,36.08,36.09,36.07,36.09,33145.0,32.1142,32.1231,32.1053,32.1231,33145.0
2017-10-03 10:50:00,36.09,36.09,36.05,36.06,31685.0,32.1231,32.1231,32.0875,32.0964,31685.0
2017-10-03 10:55:00,36.06,36.08,36.06,36.07,37800.0,32.0964,32.1142,32.0964,32.1053,37800.0
2017-10-03 11:00:00,36.08,36.08,36.07,36.08,7275.0,32.1142,32.1142,32.1053,32.1142,7275.0
2017-10-03 11:05:00,36.07,36.08,36.06,36.06,15735.0,32.1053,32.1142,32.0964,32.0964,15735.0
2017-10-03 11:10:00,36.06,36.06,36.04,36.04,34340.0,32.0964,32.0964,32.0786,32.0786,34340.0
2017-10-03 11:15:00,36.04,36.04,36.03,36.04,5135.0,32.0786,32.0786,32.0697,32.0786,5135.0
2017-10-03 11:20:00,36.04,36.04,36.03,36.04,8310.0,32.0786,32.0786,32.0697,32.0786,8310.0
2017-10-03 11:25:00,36.04,36.05,36.04,36.05,40140.0,32.0786,32.0875,32.0786,32.0875,40140.0
2017-10-03 11:30:00,36.05,36.07,36.05,36.07,16050.0,32.0875,32.1053,32.0875,32.1053,16050.0
2017-10-03 11:35:00,36.07,36.09,36.07,36.09,35575.0,32.1053,32.1231,32.1053,32.1231,35575.0
2017-10-03 11:40:00,36.09,36.09,36.07,36.08,13540.0,32.1231,32.1231,32.1053,32.1142,13540.0
2017-10-03 11:45:00,36.07,36.08,36.06,36.06,14770.0,32.1053,32.1142,32.0964,32.0964,14770.0
2017-10-03 11:50:00,36.06,36.08,36.06,36.08,74745.0,32.0964,32.1142,32.0964,32.1142,74745.0
2017-10-03 11:55:00,36.08,36.08,36.07,36.08,103310.0,32.1142,32.1142,32.1053,32.1142,103310.0
2017-10-03 12:00:00,36.08,36.09,36.07,36.09,41410.0,32.1142,32.1231,32.1053,32.1231,41410.0
2017-10-03 12:05:00,36.08,36.09,36.08,36.09,65910.0,32.1142,32.1231,32.1142,32.1231,65910.0
2017-10-03 12:10:00,36.09,36.1,36.08,36.1,8450.0,32.1231,32.132,32.1142,32.132,8450.0
2017-10-03 12:15:00,36.1,36.1,36.09,36.1,13150.0,32.132,32.132,32.1231,32.132,13150.0
2017-10-03 12:20:00,36.1,36.1,36.08,36.08,90600.0,32.132,32.132,32.1142,32.1142,90600.0
2017-10-03 12:25:00,36.09,36.09,36.07,36.07,29355.0,32.1231,32.1231,32.1053,32.1053,29355.0
2017-10-03 12:30:00,36.07,36.08,36.06,36.08,18305.0,32.1053,32.1142,32.0964,32.1142,18305.0
2017-10-03 12:35:00,36.07,36.08,36.06,36.07,12380.0,32.1053,32.1142,32.0964,32.1053,12380.0
2017-10-03 12:40:00,36.07,36.08,36.07,36.08,20180.0,32.1053,32.1142,32.1053,32.1142,20180.0
2017-10-03 12:45:00,36.08,36.08,36.08,36.08,25160.0,32.1142,32.1142,32.1142,32.1142,25160.0
2017-10-03 12:50:00,36.08,36.08,36.07,36.07,14070.0,32.1142,32.1142,32.1053,32.1053,14070.0
2017-10-03 12:55:00,36.08,36.08,36.07,36.08,59965.0,32.1142,32.1142,32.1053,32.1142,59965.0
2017-10-03 13:00:00,36.08,36.09,36.08,36.09,30830.0,32.1142,32.1231,32.1142,32.1231,30830.0
2017-10-03 13:05:00,36.09,36.09,36.08,36.09,27230.0,32.1231,32.1231,32.1142,32.1231,27230.0
2017-10-03 13:10:00,36.08,36.09,36.08,36.09,13395.0,32.1142,32.1231,32.1142,32.1231,13395.0
2017-10-03 13:15:00,36.09,36.09,36.08,36.09,18870.0,32.1231,32.1231,32.1142,32.1231,18870.0
2017-10-03 13:20:00,36.09,36.09,36.08,36.09,90150.0,32.1231,32.1231,32.1142,32.1231,90150.0
2017-10-03 13:25:00,36.09,36.09,36.08,36.08,17135.0,32.1231,32.1231,32.1142,32.1142,17135.0
2017-10-03 13:30:00,36.08,36.09,36.08,36.09,5100.0,32.1142,32.1231,32.1142,32.1231,5100.0
2017-10-03 13:35:00,36.09,36.09,36.07,36.08,20535.0,32.1231,32.1231,32.1053,32.1142,20535.0
2017-10-03 13:40:00,36.08,36.09,36.08,36.09,48095.0,32.1142,32.1231,32.1142,32.1231,48095.0
2017-10-03 13:45:00,36.09,36.09,36.08,36.09,23420.0,32.1231,32.1231,32.1142,32.1231,23420.0
2017-10-03 13:50:00,36.1,36.1,36.09,36.1,68305.0,32.132,32.132,32.1231,32.132,68305.0
2017-10-03 13:55:00,36.1,36.11,36.1,36.11,38615.0,32.132,32.1409,32.132,32.1409,38615.0
2017-10-03 14:00:00,36.11,36.12,36.1,36.12,22000.0,32.1409,32.1498,32.132,32.1498,22000.0
2017-10-03 14:05:00,36.11,36.12,36.11,36.12,24135.0,32.1409,32.1498,32.1409,32.1498,24135.0
2017-10-03 14:10:00,36.12,36.12,36.11,36.11,46225.0,32.1498,32.1498,32.1409,32.1409,46225.0
2017-10-03 14:15:00,36.12,36.12,36.11,36.12,36775.0,32.1498,32.1498,32.1409,32.1498,36775.0
2017-10-03 14:20:00,36.12,36.12,36.11,36.11,20665.0,32.1498,32.1498,32.1409,32.1409,20665.0
2017-10-03 14:25:00,36.12,36.14,36.12,36.14,13385.0,32.1498,32.1676,32.1498,32.1676,13385.0
2017-10-03 14:30:00,36.13,36.14,36.13,36.13,23365.0,32.1587,32.1676,32.1587,32.1587,23365.0
2017-10-03 14:35:00,36.13,36.13,36.12,36.12,12595.0,32.1587,32.1587,32.1498,32.1498,12595.0
2017-10-03 14:40:00,36.13,36.14,36.12,36.14,40360.0,32.1587,32.1676,32.1498,32.1676,40360.0
2017-10-03 14:45:00,36.14,36.14,36.12,36.12,16990.0,32.1676,32.1676,32.1498,32.1498,16990.0
2017-10-03 14:50:00,36.12,36.13,36.12,36.13,8535.0,32.1498,32.1587,32.1498,32.1587,8535.0
2017-10-03 14:55:00,36.14,36.15,36.13,36.15,64070.0,32.1676,32.1765,32.1587,32.1765,64070.0
2017-10-03 15:00:00,36.15,36.15,36.14,36.15,27170.0,32.1765,32.1765,32.1676,32.1765,27170.0
2017-10-03 15:05:00,36.15,36.15,36.14,36.15,16170.0,32.1765,32.1765,32.1676,32.1765,16170.0
2017-10-03 15:10:00,36.15,36.15,36.15,36.15,42690.0,32.1765,32.1765,32.1765,32.1765,42690.0
2017-10-03 15:15:00,36.15,36.15,36.14,36.15,23275.0,32.1765,32.1765,32.1676,32.1765,23275.0
2017-10-03 15:20:00,36.15,36.16,36.14,36.15,54720.0,32.1765,32.1854,32.1676,32.1765,54720.0
2017-10-03 15:25:00,36.15,36.17,36.15,36.17,69350.0,32.1765,32.1943,32.1765,32.1943,69350.0
2017-10-03 15:30:00,36.17,36.17,36.16,36.17,115700.0,32.1943,32.1943,32.1854,32.1943,115700.0
2017-10-03 15:35:00,36.17,36.19,36.17,36.19,55735.0,32.1943,32.2121,32.1943,32.2121,55735.0
2017-10-03 15:40:00,36.18,36.19,36.17,36.18,29680.0,32.2032,32.2121,32.1943,32.2032,29680.0
2017-10-03 15:45:00,36.18,36.18,36.16,36.17,43725.0,32.2032,32.2032,32.1854,32.1943,43725.0
2017-10-03 15:50:00,36.17,36.21,36.16,36.19,377795.0,32.1943,32.2299,32.1854,32.2121,377795.0
2017-10-03 15:55:00,36.19,36.2,36.16,36.2,173235.0,32.2121,32.221,32.1854,32.221,173235.0
2017-10-04 09:30:00,36.17,36.2,36.15,36.19,237790.0,32.1943,32.221,32.1765,32.2121,237790.0
2017-10-04 09:35:00,36.2,36.21,36.17,36.19,43330.0,32.221,32.2299,32.1943,32.2121,43330.0
2017-10-04 09:40:00,36.19,36.19,36.13,36.13,70655.0,32.2121,32.2121,32.1587,32.1587,70655.0
2017-10-04 09:45:00,36.15,36.15,36.12,36.12,23270.0,32.1765,32.1765,32.1498,32.1498,23270.0
2017-10-04 09:50:00,36.12,36.13,36.1,36.11,130395.0,32.1498,32.1587,32.132,32.1409,130395.0
2017-10-04 09:55:00,36.11,36.15,36.09,36.15,53360.0,32.1409,32.1765,32.1231,32.1765,53360.0
2017-10-04 10:00:00,36.15,36.17,36.14,36.16,18705.0,32.1765,32.1943,32.1676,32.1854,18705.0
2017-10-04 10:05:00,36.16,36.16,36.14,36.14,16625.0,32.1854,32.1854,32.1676,32.1676,16625.0
2017-10-04 10:10:00,36.14,36.16,36.12,36.14,45240.0,32.1676,32.1854,32.1498,32.1676,45240.0
2017-10-04 10:15:00,36.15,36.15,36.14,36.15,22785.0,32.1765,32.1765,32.1676,32.1765,22785.0
2017-10-04 10:20:00,36.15,36.18,36.15,36.18,16375.0,32.1765,32.2032,32.1765,32.2032,16375.0
2017-10-04 10:25:00,36.19,36.2,36.18,36.19,17290.0,32.2121,32.221,32.2032,32.2121,17290.0
2017-10-04 10:30:00,36.2,36.2,36.19,36.19,40400.0,32.221,32.221,32.2121,32.2121,40400.0
2017-10-04 10:35:00,36.18,36.2,36.18,36.19,24665.0,32.2032,32.221,32.2032,32.2121,24665.0
2017-10-04 10:40:00,36.19,36.2,36.18,36.18,28765.0,32.2121,32.221,32.2032,32.2032,28765.0
2017-10-04 10:45:00,36.18,36.2,36.18,36.2,24925.0,32.2032,32.221,32.2032,32.221,24925.0
2017-10-04 10:50:00,36.2,36.21,36.18,36.18,33735.0,32.221,32.2299,32.2032,32.2032,33735.0
2017-10-04 10:55:00,36.18,36.21,36.18,36.21,38015.0,32.2032,32.2299,32.2032,32.2299,38015.0
2017-10-04 11:00:00,36.22,36.22,36.2,36.2,16485.0,32.2388,32.2388,32.221,32.221,16485.0
2017-10-04 11:05:00,36.21,36.22,36.2,36.21,30070.0,32.2299,32.2388,32.221,32.2299,30070.0
2017-10-04 11:10:00,36.21,36.21,36.21,36.21,14945.0,32.2299,32.2299,32.2299,32.2299,14945.0
2017-10-04 11:15:00,36.22,36.22,36.21,36.21,53935.0,32.2388,32.2388,32.2299,32.2299,53935.0
2017-10-04 11:20:00,36.21,36.21,36.2,36.2,34815.0,32.2299,32.2299,32.221,32.221,34815.0
2017-10-04 11:25:00,36.2,36.23,36.2,36.22,42235.0,32.221,32.2477,32.221,32.2388,42235.0
2017-10-04 11:30:00,36.23,36.23,36.21,36.22,18770.0,32.2477,32.2477,32.2299,32.2388,18770.0
2017-10-04 11:35:00,36.22,36.23,36.22,36.22,18840.0,32.2388,32.2477,32.2388,32.2388,18840.0
2017-10-04 11:40:00,36.22,36.22,36.21,36.22,42770.0,32.2388,32.2388,32.2299,32.2388,42770.0
2017-10-04 11:45:00,36.22,36.23,36.22,36.22,22565.0,32.2388,32.2477,32.2388,32.2388,22565.0
2017-10-04 11:50:00,36.22,36.24,36.22,36.23,25180.0,32.2388,32.2566,32.2388,32.2477,25180.0
2017-10-04 11:55:00,36.23,36.23,36.22,36.23,33030.0,32.2477,32.2477,32.2388,32.2477,33030.0
2017-10-04 12:00:00,36.23,36.23,36.2,36.2,33110.0,32.2477,32.2477,32.221,32.221,33110.0
2017-10-04 12:05:00,36.21,36.22,36.21,36.21,8965.0,32.2299,32.2388,32.2299,32.2299,8965.0
2017-10-04 12:10:00,36.22,36.22,36.21,36.21,23860.0,32.2388,32.2388,32.2299,32.2299,23860.0
2017-10-04 12:15:00,36.22,36.23,36.21,36.23,9565.0,32.2388,32.2477,32.2299,32.2477,9565.0
2017-10-04 12:20:00,36.23,36.23,36.22,36.22,14760.0,32.2477,32.2477,32.2388,32.2388,14760.0
2017-10-04 12:25:00,36.21,36.21,36.2,36.2,47725.0,32.2299,32.2299,32.221,32.221,47725.0
2017-10-04 12:30:00,36.2,36.2,36.19,36.19,96270.0,32.221,32.221,32.2121,32.2121,96270.0
2017-10-04 12:35:00,36.19,36.19,36.18,36.19,7045.0,32.2121,32.2121,32.2032,32.2121,7045.0
2017-10-04 12:40:00,36.18,36.18,36.16,36.16,16990.0,32.2032,32.2032,32.1854,32.1854,16990.0
2017-10-04 12:45:00,36.17,36.17,36.15,36.16,19410.0,32.1943,32.1943,32.1765,32.1854,19410.0
2017-10-04 12:50:00,36.16,36.17,36.16,36.17,16745.0,32.1854,32.1943,32.1854,32.1943,16745.0
2017-10-04 12:55:00,36.17,36.17,36.16,36.17,8510.0,32.1943,32.1943,32.1854,32.1943,8510.0
2017-10-04 13:00:00,36.17,36.18,36.16,36.18,49440.0,32.1943,32.2032,32.1854,32.2032,49440.0
2017-10-04 13:05:00,36.18,36.19,36.18,36.18,14530.0,32.2032,32.2121,32.2032,32.2032,14530.0
2017-10-04 13:10:00,36.18,36.19,36.18,36.19,33695.0,32.2032,32.2121,32.2032,32.2121,33695.0
2017-10-04 13:15:00,36.18,36.18,36.17,36.17,20790.0,32.2032,32.2032,32.1943,32.1943,20790.0
2017-10-04 13:20:00,36.17,36.19,36.17,36.19,19590.0,32.1943,32.2121,32.1943,32.2121,19590.0
2017-10-04 13:25:00,36.18,36.19,36.18,36.19,49565.0,32.2032,32.2121,32.2032,32.2121,49565.0
2017-10-04 13:30:00,36.19,36.19,36.17,36.18,23205.0,32.2121,32.2121,32.1943,32.2032,23205.0
2017-10-04 13:35:00,36.17,36.17,36.14,36.14,144025.0,32.1943,32.1943,32.1676,32.1676,144025.0
2017-10-04 13:40:00,36.13,36.13,36.12,36.12,22600.0,32.1587,32.1587,32.1498,32.1498,22600.0
2017-10-04 13:45:00,36.12,36.12,36.1,36.11,36495.0,32.1498,32.1498,32.132,32.1409,36495.0
2017-10-04 13:50:00,36.1,36.13,36.1,36.13,17330.0,32.132,32.1587,32.132,32.1587,17330.0
2017-10-04 13:55:00,36.13,36.13,36.12,36.13,106500.0,32.1587,32.1587,32.1498,32.1587,106500.0
2017-10-04 14:00:00,36.13,36.14,36.12,36.13,87780.0,32.1587,32.1676,32.1498,32.1587,87780.0
2017-10-04 14:05:00,36.13,36.14,36.13,36.14,97695.0,32.1587,32.1676,32.1587,32.1676,97695.0
2017-10-04 14:10:00,36.14,36.15,36.14,36.14,21035.0,32.1676,32.1765,32.1676,32.1676,21035.0
2017-10-04 14:15:00,36.14,36.15,36.14,36.15,31995.0,32.1676,32.1765,32.1676,32.1765,31995.0
2017-10-04 14:20:00,36.15,36.15,36.14,36.14,18770.0,32.1765,32.1765,32.1676,32.1676,18770.0
2017-10-04 14:25:00,36.14,36.15,36.14,36.14,66410.0,32.1676,32.1765,32.1676,32.1676,66410.0
2017-10-04 14:30:00,36.14,36.15,36.14,36.14,71740.0,32.1676,32.1765,32.1676,32.1676,71740.0
2017-10-04 14:35:00,36.15,36.15,36.14,36.15,90240.0,32.1765,32.1765,32.1676,32.1765,90240.0
2017-10-04 14:40:00,36.14,36.15,36.14,36.15,73225.0,32.1676,32.1765,32.1676,32.1765,73225.0
2017-10-04 14:45:00,36.15,36.15,36.14,36.15,37615.0,32.1765,32.1765,32.1676,32.1765,37615.0
2017-10-04 14:50:00,36.14,36.17,36.14,36.17,112420.0,32.1676,32.1943,32.1676,32.1943,112420.0
2017-10-04 14:55:00,36.17,36.17,36.17,36.17,97360.0,32.1943,32.1943,32.1943,32.1943,97360.0
2017-10-04 15:00:00,36.17,36.17,36.17,36.17,65655.0,32.1943,32.1943,32.1943,32.1943,65655.0
2017-10-04 15:05:00,36.17,36.17,36.16,36.17,47990.0,32.1943,32.1943,32.1854,32.1943,47990.0
2017-10-04 15:10:00,36.17,36.18,36.17,36.18,82125.0,32.1943,32.2032,32.1943,32.2032,82125.0
2017-10-04 15:15:00,36.18,36.19,36.18,36.19,31915.0,32.2032,32.2121,32.2032,32.2121,31915.0
2017-10-04 15:20:00,36.19,36.19,36.18,36.19,35480.0,32.2121,32.2121,32.2032,32.2121,35480.0
2017-10-04 15:25:00,36.19,36.19,36.17,36.17,24480.0,32.2121,32.2121,32.1943,32.1943,24480.0
2017-10-04 15:30:00,36.17,36.18,36.16,36.18,44710.0,32.1943,32.2032,32.1854,32.2032,44710.0
2017-10-04 15:35:00,36.17,36.18,36.17,36.18,64640.0,32.1943,32.2032,32.1943,32.2032,64640.0
2017-10-04 15:40:00,36.18,36.18,36.17,36.17,38370.0,32.2032,32.2032,32.1943,32.1943,38370.0
2017-10-04 15:45:00,36.17,36.17,36.16,36.17,19195.0,32.1943,32.1943,32.1854,32.1943,19195.0
2017-10-04 15:50:00,36.16,36.17,36.15,36.15,24330.0,32.1854,32.1943,32.1765,32.1765,24330.0
2017-10-04 15:55:00,36.16,36.19,36.16,36.18,153440.0,32.1854,32.2121,32.1854,32.2032,153440.0
2017-10-05 09:30:00,36.24,36.24,36.2,36.2,175480.0,32.2566,32.2566,32.221,32.221,175480.0
2017-10-05 09:35:00,36.21,36.22,36.19,36.21,13445.0,32.2299,32.2388,32.2121,32.2299,13445.0
2017-10-05 09:40:00,36.2,36.23,36.2,36.22,22660.0,32.221,32.2477,32.221,32.2388,22660.0
2017-10-05 09:45:00,36.23,36.24,36.21,36.22,7845.0,32.2477,32.2566,32.2299,32.2388,7845.0
2017-10-05 09:50:00,36.22,36.25,36.22,36.24,16160.0,32.2388,32.2655,32.2388,32.2566,16160.0
2017-10-05 09:55:00,36.24,36.24,36.21,36.21,32870.0,32.2566,32.2566,32.2299,32.2299,32870.0
2017-10-05 10:00:00,36.22,36.23,36.2,36.21,22365.0,32.2388,32.2477,32.221,32.2299,22365.0
2017-10-05 10:05:00,36.22,36.22,36.2,36.22,18630.0,32.2388,32.2388,32.221,32.2388,18630.0
2017-10-05 10:10:00,36.22,36.23,36.22,36.23,14390.0,32.2388,32.2477,32.2388,32.2477,14390.0
2017-10-05 10:15:00,36.23,36.24,36.22,36.23,33490.0,32.2477,32.2566,32.2388,32.2477,33490.0
2017-10-05 10:20:00,36.23,36.23,36.22,36.23,9380.0,32.2477,32.2477,32.2388,32.2477,9380.0
2017-10-05 10:25:00,36.22,36.24,36.22,36.23,22040.0,32.2388,32.2566,32.2388,32.2477,22040.0
2017-10-05 10:30:00,36.24,36.27,36.23,36.27,10365.0,32.2566,32.2833,32.2477,32.2833,10365.0
2017-10-05 10:35:00,36.26,36.28,36.26,36.27,10485.0,32.2744,32.2922,32.2744,32.2833,10485.0
2017-10-05 10:40:00,36.27,36.28,36.26,36.27,18105.0,32.2833,32.2922,32.2744,32.2833,18105.0
2017-10-05 10:45:00,36.28,36.29,36.28,36.28,32600.0,32.2922,32.3011,32.2922,32.2922,32600.0
2017-10-05 10:50:00,36.28,36.29,36.27,36.28,124435.0,32.2922,32.3011,32.2833,32.2922,124435.0
2017-10-05 10:55:00,36.28,36.28,36.26,36.27,81165.0,32.2922,32.2922,32.2744,32.2833,81165.0
2017-10-05 11:00:00,36.27,36.28,36.27,36.27,34450.0,32.2833,32.2922,32.2833,32.2833,34450.0
2017-10-05 11:05:00,36.27,36.27,36.25,36.26,17695.0,32.2833,32.2833,32.2655,32.2744,17695.0
2017-10-05 11:10:00,36.25,36.27,36.25,36.27,16605.0,32.2655,32.2833,32.2655,32.2833,16605.0
2017-10-05 11:15:00,36.26,36.28,36.26,36.28,11840.0,32.2744,32.2922,32.2744,32.2922,11840.0
2017-10-05 11:20:00,36.27,36.28,36.27,36.28,26420.0,32.2833,32.2922,32.2833,32.2922,26420.0
2017-10-05 11:25:00,36.28,36.29,36.27,36.28,40030.0,32.2922,32.3011,32.2833,32.2922,40030.0
2017-10-05 11:30:00,36.28,36.29,36.28,36.29,59735.0,32.2922,32.3011,32.2922,32.3011,59735.0
2017-10-05 11:35:00,36.29,36.31,36.29,36.3,87570.0,32.3011,32.3189,32.3011,32.31,87570.0
2017-10-05 11:40:00,36.3,36.3,36.29,36.29,37835.0,32.31,32.31,32.3011,32.3011,37835.0
2017-10-05 11:45:00,36.3,36.31,36.3,36.31,27355.0,32.31,32.3189,32.31,32.3189,27355.0
2017-10-05 11:50:00,36.31,36.33,36.31,36.33,33285.0,32.3189,32.3367,32.3189,32.3367,33285.0
2017-10-05 11:55:00,36.33,36.33,36.32,36.33,9500.0,32.3367,32.3367,32.3278,32.3367,9500.0
2017-10-05 12:00:00,36.32,36.32,36.32,36.32,49140.0,32.3278,32.3278,32.3278,32.3278,49140.0
2017-10-05 12:05:00,36.32,36.33,36.31,36.32,21675.0,32.3278,32.3367,32.3189,32.3278,21675.0
2017-10-05 12:10:00,36.33,36.34,36.33,36.34,27095.0,32.3367,32.3456,32.3367,32.3456,27095.0
2017-10-05 12:15:00,36.34,36.36,36.34,36.36,22245.0,32.3456,32.3634,32.3456,32.3634,22245.0
2017-10-05 12:20:00,36.35,36.35,36.35,36.35,2965.0,32.3545,32.3545,32.3545,32.3545,2965.0
2017-10-05 12:25:00,36.35,36.35,36.33,36.33,12500.0,32.3545,32.3545,32.3367,32.3367,12500.0
2017-10-05 12:30:00,36.33,36.33,36.32,36.33,23545.0,32.3367,32.3367,32.3278,32.3367,23545.0
2017-10-05 12:35:00,36.33,36.33,36.31,36.31,13500.0,32.3367,32.3367,32.3189,32.3189,13500.0
2017-10-05 12:40:00,36.3,36.3,36.28,36.29,27080.0,32.31,32.31,32.2922,32.3011,27080.0
2017-10-05 12:45:00,36.29,36.31,36.29,36.31,17185.0,32.3011,32.3189,32.3011,32.3189,17185.0
2017-10-05 12:50:00,36.31,36.32,36.3,36.32,36385.0,32.3189,32.3278,32.31,32.3278,36385.0
2017-10-05 12:55:00,36.32,36.32,36.3,36.3,60700.0,32.3278,32.3278,32.31,32.31,60700.0
2017-10-05 13:00:00,36.3,36.31,36.29,36.3,42690.0,32.31,32.3189,32.3011,32.31,42690.0
2017-10-05 13:05:00,36.3,36.32,36.3,36.32,11765.0,32.31,32.3278,32.31,32.3278,11765.0
2017-10-05 13:10:00,36.32,36.32,36.29,36.29,7185.0,32.3278,32.3278,32.3011,32.3011,7185.0
2017-10-05 13:15:00,36.29,36.3,36.29,36.3,19175.0,32.3011,32.31,32.3011,32.31,19175.0
2017-10-05 13:20:00,36.31,36.31,36.31,36.31,16665.0,32.3189,32.3189,32.3189,32.3189,16665.0
2017-10-05 13:25:00,36.31,36.31,36.3,36.3,19580.0,32.3189,32.3189,32.31,32.31,19580.0
2017-10-05 13:30:00,36.3,36.3,36.29,36.29,26990.0,32.31,32.31,32.3011,32.3011,26990.0
2017-10-05 13:35:00,36.29,36.3,36.29,36.3,51270.0,32.3011,32.31,32.3011,32.31,51270.0
2017-10-05 13:40:00,36.3,36.31,36.3,36.31,26900.0,32.31,32.3189,32.31,32.3189,26900.0
2017-10-05 13:45:00,36.31,36.31,36.3,36.3,18925.0,32.3189,32.3189,32.31,32.31,18925.0
2017-10-05 13:50:00,36.3,36.31,36.3,36.3,14795.0,32.31,32.3189,32.31,32.31,14795.0
2017-10-05 13:55:00,36.3,36.3,36.3,36.3,10485.0,32.31,32.31,32.31,32.31,10485.0
2017-10-05 14:00:00,36.29,36.3,36.29,36.29,11520.0,32.3011,32.31,32.3011,32.3011,11520.0
2017-10-05 14:05:00,36.3,36.3,36.28,36.28,28860.0,32.31,32.31,32.2922,32.2922,28860.0
2017-10-05 14:10:00,36.28,36.29,36.28,36.28,24040.0,32.2922,32.3011,32.2922,32.2922,24040.0
2017-10-05 14:15:00,36.28,36.29,36.28,36.29,28240.0,32.2922,32.3011,32.2922,32.3011,28240.0
2017-10-05 14:20:00,36.29,36.3,36.29,36.29,82955.0,32.3011,32.31,32.3011,32.3011,82955.0
2017-10-05 14:25:00,36.29,36.29,36.28,36.28,44135.0,32.3011,32.3011,32.2922,32.2922,44135.0
2017-10-05 14:30:00,36.28,36.29,36.28,36.29,82260.0,32.2922,32.3011,32.2922,32.3011,82260.0
2017-10-05 14:35:00,36.29,36.29,36.29,36.29,21600.0,32.3011,32.3011,32.3011,32.3011,21600.0
2017-10-05 14:40:00,36.29,36.29,36.29,36.29,35545.0,32.3011,32.3011,32.3011,32.3011,35545.0
2017-10-05 14:45:00,36.29,36.29,36.27,36.27,34650.0,32.3011,32.3011,32.2833,32.2833,34650.0
2017-10-05 14:50:00,36.27,36.28,36.27,36.28,24090.0,32.2833,32.2922,32.2833,32.2922,24090.0
2017-10-05 14:55:00,36.28,36.29,36.27,36.29,36845.0,32.2922,32.3011,32.2833,32.3011,36845.0
2017-10-05 15:00:00,36.3,36.3,36.29,36.3,107230.0,32.31,32.31,32.3011,32.31,107230.0
2017-10-05 15:05:00,36.29,36.29,36.27,36.27,21215.0,32.3011,32.3011,32.2833,32.2833,21215.0
2017-10-05 15:10:00,36.28,36.28,36.26,36.27,40905.0,32.2922,32.2922,32.2744,32.2833,40905.0
2017-10-05 15:15:00,36.27,36.27,36.26,36.27,33580.0,32.2833,32.2833,32.2744,32.2833,33580.0
2017-10-05 15:20:00,36.27,36.27,36.26,36.27,43175.0,32.2833,32.2833,32.2744,32.2833,43175.0
2017-10-05 15:25:00,36.26,36.28,36.26,36.28,103415.0,32.2744,32.2922,32.2744,32.2922,103415.0
2017-10-05 15:30:00,36.28,36.28,36.27,36.27,65030.0,32.2922,32.2922,32.2833,32.2833,65030.0
2017-10-05 15:35:00,36.27,36.27,36.26,36.27,65105.0,32.2833,32.2833,32.2744,32.2833,65105.0
2017-10-05 15:40:00,36.27,36.28,36.26,36.28,30470.0,32.2833,32.2922,32.2744,32.2922,30470.0
2017-10-05 15:45:00,36.28,36.28,36.28,36.28,72925.0,32.2922,32.2922,32.2922,32.2922,72925.0
2017-10-05 15:50:00,36.27,36.27,36.25,36.27,55105.0,32.2833,32.2833,32.2655,32.2833,55105.0
2017-10-05 15:55:00,36.27,36.3,36.27,36.29,403795.0,32.2833,32.31,32.2833,32.3011,403795.0
2017-10-06 09:30:00,36.2,36.23,36.18,36.18,134980.0,32.221,32.2477,32.2032,32.2032,134980.0
2017-10-06 09:35:00,36.18,36.21,36.17,36.2,33590.0,32.2032,32.2299,32.1943,32.221,33590.0
2017-10-06 09:40:00,36.24,36.26,36.22,36.22,49235.0,32.2566,32.2744,32.2388,32.2388,49235.0
2017-10-06 09:45:00,36.23,36.24,36.21,36.21,14235.0,32.2477,32.2566,32.2299,32.2299,14235.0
2017-10-06 09:50:00,36.21,36.23,36.21,36.23,26565.0,32.2299,32.2477,32.2299,32.2477,26565.0
2017-10-06 09:55:00,36.22,36.25,36.22,36.24,1935.0,32.2388,32.2655,32.2388,32.2566,1935.0
2017-10-06 10:00:00,36.24,36.27,36.24,36.27,23555.0,32.2566,32.2833,32.2566,32.2833,23555.0
2017-10-06 10:05:00,36.26,36.27,36.24,36.24,23635.0,32.2744,32.2833,32.2566,32.2566,23635.0
2017-10-06 10:10:00,36.24,36.26,36.24,36.25,17770.0,32.2566,32.2744,32.2566,32.2655,17770.0
2017-10-06 10:15:00,36.25,36.28,36.25,36.27,52410.0,32.2655,32.2922,32.2655,32.2833,52410.0
2017-10-06 10:20:00,36.26,36.27,36.26,36.27,20470.0,32.2744,32.2833,32.2744,32.2833,20470.0
2017-10-06 10:25:00,36.27,36.29,36.26,36.29,115815.0,32.2833,32.3011,32.2744,32.3011,115815.0
2017-10-06 10:30:00,36.28,36.28,36.26,36.27,111560.0,32.2922,32.2922,32.2744,32.2833,111560.0
2017-10-06 10:35:00,36.24,36.25,36.23,36.24,12650.0,32.2566,32.2655,32.2477,32.2566,12650.0
2017-10-06 10:40:00,36.24,36.25,36.22,36.24,19550.0,32.2566,32.2655,32.2388,32.2566,19550.0
2017-10-06 10:45:00,36.25,36.26,36.24,36.25,89645.0,32.2655,32.2744,32.2566,32.2655,89645.0
2017-10-06 10:50:00,36.24,36.25,36.22,36.22,22975.0,32.2566,32.2655,32.2388,32.2388,22975.0
2017-10-06 10:55:00,36.21,36.22,36.2,36.2,16140.0,32.2299,32.2388,32.221,32.221,16140.0
2017-10-06 11:00:00,36.2,36.22,36.2,36.22,16395.0,32.221,32.2388,32.221,32.2388,16395.0
2017-10-06 11:05:00,36.23,36.23,36.2,36.21,36705.0,32.2477,32.2477,32.221,32.2299,36705.0
2017-10-06 11:10:00,36.21,36.21,36.2,36.21,5800.0,32.2299,32.2299,32.221,32.2299,5800.0
2017-10-06 11:15:00,36.21,36.23,36.21,36.23,15330.0,32.2299,32.2477,32.2299,32.2477,15330.0
2017-10-06 11:20:00,36.23,36.23,36.22,36.22,15830.0,32.2477,32.2477,32.2388,32.2388,15830.0
2017-10-06 11:25:00,36.22,36.22,36.21,36.22,21750.0,32.2388,32.2388,32.2299,32.2388,21750.0
2017-10-06 11:30:00,36.22,36.23,36.21,36.22,17060.0,32.2388,32.2477,32.2299,32.2388,17060.0
2017-10-06 11:35:00,36.22,36.23,36.22,36.22,7455.0,32.2388,32.2477,32.2388,32.2388,7455.0
2017-10-06 11:40:00,36.22,36.22,36.18,36.19,16940.0,32.2388,32.2388,32.2032,32.2121,16940.0
2017-10-06 11:45:00,36.2,36.2,36.19,36.19,4480.0,32.221,32.221,32.2121,32.2121,4480.0
2017-10-06 11:50:00,36.19,36.19,36.18,36.19,17165.0,32.2121,32.2121,32.2032,32.2121,17165.0
2017-10-06 11:55:00,36.19,36.19,36.19,36.19,28920.0,32.2121,32.2121,32.2121,32.2121,28920.0
2017-10-06 12:00:00,36.17,36.19,36.17,36.18,18710.0,32.1943,32.2121,32.1943,32.2032,18710.0
2017-10-06 12:05:00,36.2,36.2,36.19,36.2,3890.0,32.221,32.221,32.2121,32.221,3890.0
2017-10-06 12:10:00,36.2,36.21,36.19,36.21,12550.0,32.221,32.2299,32.2121,32.2299,12550.0
2017-10-06 12:15:00,36.2,36.21,36.2,36.21,21225.0,32.221,32.2299,32.221,32.2299,21225.0
2017-10-06 12:20:00,36.21,36.21,36.2,36.2,16350.0,32.2299,32.2299,32.221,32.221,16350.0
2017-10-06 12:25:00,36.21,36.22,36.2,36.22,28090.0,32.2299,32.2388,32.221,32.2388,28090.0
2017-10-06 12:30:00,36.21,36.23,36.21,36.22,20170.0,32.2299,32.2477,32.2299,32.2388,20170.0
2017-10-06 12:35:00,36.22,36.22,36.22,36.22,5410.0,32.2388,32.2388,32.2388,32.2388,5410.0
2017-10-06 12:40:00,36.23,36.24,36.23,36.24,71565.0,32.2477,32.2566,32.2477,32.2566,71565.0
2017-10-06 12:45:00,36.24,36.24,36.23,36.24,12970.0,32.2566,32.2566,32.2477,32.2566,12970.0
2017-10-06 12:50:00,36.24,36.24,36.22,36.23,13910.0,32.2566,32.2566,32.2388,32.2477,13910.0
2017-10-06 12:55:00,36.24,36.24,36.23,36.23,6575.0,32.2566,32.2566,32.2477,32.2477,6575.0
2017-10-06 13:00:00,36.23,36.23,36.16,36.17,138625.0,32.2477,32.2477,32.1854,32.1943,138625.0
2017-10-06 13:05:00,36.17,36.19,36.17,36.19,63910.0,32.1943,32.2121,32.1943,32.2121,63910.0
2017-10-06 13:10:00,36.19,36.21,36.19,36.21,9040.0,32.2121,32.2299,32.2121,32.2299,9040.0
2017-10-06 13:15:00,36.2,36.21,36.2,36.21,12050.0,32.221,32.2299,32.221,32.2299,12050.0
2017-10-06 13:20:00,36.21,36.22,36.21,36.22,8245.0,32.2299,32.2388,32.2299,32.2388,8245.0
2017-10-06 13:25:00,36.23,36.24,36.23,36.23,8110.0,32.2477,32.2566,32.2477,32.2477,8110.0
2017-10-06 13:30:00,36.22,36.23,36.21,36.23,22950.0,32.2388,32.2477,32.2299,32.2477,22950.0
2017-10-06 13:35:00,36.23,36.23,36.23,36.23,26645.0,32.2477,32.2477,32.2477,32.2477,26645.0
2017-10-06 13:40:00,36.23,36.23,36.23,36.23,16210.0,32.2477,32.2477,32.2477,32.2477,16210.0
2017-10-06 13:45:00,36.24,36.24,36.22,36.23,93695.0,32.2566,32.2566,32.2388,32.2477,93695.0
2017-10-06 13:50:00,36.23,36.24,36.22,36.23,51110.0,32.2477,32.2566,32.2388,32.2477,51110.0
2017-10-06 13:55:00,36.23,36.24,36.23,36.23,31130.0,32.2477,32.2566,32.2477,32.2477,31130.0
2017-10-06 14:00:00,36.23,36.23,36.23,36.23,44620.0,32.2477,32.2477,32.2477,32.2477,44620.0
2017-10-06 14:05:00,36.23,36.24,36.23,36.24,43520.0,32.2477,32.2566,32.2477,32.2566,43520.0
2017-10-06 14:10:00,36.24,36.25,36.24,36.24,35545.0,32.2566,32.2655,32.2566,32.2566,35545.0
2017-10-06 14:15:00,36.24,36.25,36.23,36.24,19540.0,32.2566,32.2655,32.2477,32.2566,19540.0
2017-10-06 14:20:00,36.25,36.25,36.23,36.23,6015.0,32.2655,32.2655,32.2477,32.2477,6015.0
2017-10-06 14:25:00,36.23,36.24,36.23,36.24,6165.0,32.2477,32.2566,32.2477,32.2566,6165.0
2017-10-06 14:30:00,36.24,36.24,36.23,36.24,22640.0,32.2566,32.2566,32.2477,32.2566,22640.0
2017-10-06 14:35:00,36.24,36.25,36.23,36.25,16520.0,32.2566,32.2655,32.2477,32.2655,16520.0
2017-10-06 14:40:00,36.25,36.25,36.25,36.25,41200.0,32.2655,32.2655,32.2655,32.2655,41200.0
2017-10-06 14:45:00,36.25,36.26,36.25,36.25,31980.0,32.2655,32.2744,32.2655,32.2655,31980.0
2017-10-06 14:50:00,36.25,36.26,36.25,36.26,36210.0,32.2655,32.2744,32.2655,32.2744,36210.0
2017-10-06 14:55:00,36.26,36.26,36.25,36.26,29700.0,32.2744,32.2744,32.2655,32.2744,29700.0
2017-10-06 15:00:00,36.26,36.26,36.25,36.25,32205.0,32.2744,32.2744,32.2655,32.2655,32205.0
2017-10-06 15:05:00,36.25,36.26,36.24,36.26,52565.0,32.2655,32.2744,32.2566,32.2744,52565.0
2017-10-06 15:10:00,36.25,36.25,36.24,36.25,33265.0,32.2655,32.2655,32.2566,32.2655,33265.0
2017-10-06 15:15:00,36.25,36.25,36.25,36.25,13230.0,32.2655,32.2655,32.2655,32.2655,13230.0
2017-10-06 15:20:00,36.25,36.26,36.25,36.25,14800.0,32.2655,32.2744,32.2655,32.2655,14800.0
2017-10-06 15:25:00,36.24,36.25,36.24,36.25,15895.0,32.2566,32.2655,32.2566,32.2655,15895.0
2017-10-06 15:30:00,36.25,36.25,36.25,36.25,14165.0,32.2655,32.2655,32.2655,32.2655,14165.0
2017-10-06 15:35:00,36.25,36.25,36.25,36.25,23035.0,32.2655,32.2655,32.2655,32.2655,23035.0
2017-10-06 15:40:00,36.25,36.25,36.24,36.24,30450.0,32.2655,32.2655,32.2566,32.2566,30450.0
2017-10-06 15:45:00,36.24,36.25,36.23,36.23,15205.0,32.2566,32.2655,32.2477,32.2477,15205.0
2017-10-06 15:50:00,36.23,36.24,36.22,36.23,22960.0,32.2477,32.2566,32.2388,32.2477,22960.0
2017-10-06 15:55:00,36.24,36.27,36.23,36.26,140405.0,32.2566,32.2833,32.2477,32.2744,140405.0
2017-10-09 09:30:00,36.29,36.34,36.28,36.33,108965.0,32.3011,32.3456,32.2922,32.3367,108965.0
2017-10-09 09:35:00,36.34,36.36,36.32,36.32,64235.0,32.3456,32.3634,32.3278,32.3278,64235.0
2017-10-09 09:40:00,36.32,36.32,36.28,36.28,46430.0,32.3278,32.3278,32.2922,32.2922,46430.0
2017-10-09 09:45:00,36.27,36.27,36.22,36.22,17765.0,32.2833,32.2833,32.2388,32.2388,17765.0
2017-10-09 09:50:00,36.21,36.21,36.2,36.2,13670.0,32.2299,32.2299,32.221,32.221,13670.0
2017-10-09 09:55:00,36.2,36.2,36.18,36.19,27695.0,32.221,32.221,32.2032,32.2121,27695.0
2017-10-09 10:00:00,36.21,36.21,36.2,36.21,8725.0,32.2299,32.2299,32.221,32.2299,8725.0
2017-10-09 10:05:00,36.21,36.22,36.19,36.2,13695.0,32.2299,32.2388,32.2121,32.221,13695.0
2017-10-09 10:10:00,36.2,36.2,36.17,36.18,13605.0,32.221,32.221,32.1943,32.2032,13605.0
2017-10-09 10:15:00,36.18,36.21,36.18,36.21,26815.0,32.2032,32.2299,32.2032,32.2299,26815.0
2017-10-09 10:20:00,36.21,36.22,36.21,36.22,4720.0,32.2299,32.2388,32.2299,32.2388,4720.0
2017-10-09 10:25:00,36.19,36.19,36.19,36.19,13500.0,32.2121,32.2121,32.2121,32.2121,13500.0
2017-10-09 10:30:00,36.19,36.19,36.18,36.18,11305.0,32.2121,32.2121,32.2032,32.2032,11305.0
2017-10-09 10:35:00,36.18,36.19,36.18,36.18,8450.0,32.2032,32.2121,32.2032,32.2032,8450.0
2017-10-09 10:40:00,36.19,36.19,36.17,36.17,23390.0,32.2121,32.2121,32.1943,32.1943,23390.0
2017-10-09 10:45:00,36.17,36.17,36.16,36.17,14955.0,32.1943,32.1943,32.1854,32.1943,14955.0
2017-10-09 10:50:00,36.17,36.19,36.17,36.19,15635.0,32.1943,32.2121,32.1943,32.2121,15635.0
2017-10-09 10:55:00,36.18,36.19,36.18,36.18,5220.0,32.2032,32.2121,32.2032,32.2032,5220.0
2017-10-09 11:00:00,36.18,36.19,36.18,36.18,9900.0,32.2032,32.2121,32.2032,32.2032,9900.0
2017-10-09 11:05:00,36.18,36.18,36.18,36.18,14400.0,32.2032,32.2032,32.2032,32.2032,14400.0
2017-10-09 11:10:00,36.18,36.19,36.18,36.19,4500.0,32.2032,32.2121,32.2032,32.2121,4500.0
2017-10-09 11:15:00,36.19,36.2,36.18,36.2,16655.0,32.2121,32.221,32.2032,32.221,16655.0
2017-10-09 11:20:00,36.2,36.2,36.2,36.2,2820.0,32.221,32.221,32.221,32.221,2820.0
2017-10-09 11:25:00,36.2,36.2,36.19,36.2,13195.0,32.221,32.221,32.2121,32.221,13195.0
2017-10-09 11:30:00,36.21,36.22,36.2,36.2,17015.0,32.2299,32.2388,32.221,32.221,17015.0
2017-10-09 11:35:00,36.2,36.21,36.2,36.2,19095.0,32.221,32.2299,32.221,32.221,19095.0
2017-10-09 11:40:00,36.2,36.2,36.19,36.2,19530.0,32.221,32.221,32.2121,32.221,19530.0
2017-10-09 11:45:00,36.2,36.21,36.2,36.21,15170.0,32.221,32.2299,32.221,32.2299,15170.0
2017-10-09 11:50:00,36.21,36.22,36.2,36.22,14550.0,32.2299,32.2388,32.221,32.2388,14550.0
2017-10-09 11:55:00,36.22,36.22,36.22,36.22,9165.0,32.2388,32.2388,32.2388,32.2388,9165.0
2017-10-09 12:00:00,36.22,36.22,36.2,36.2,5180.0,32.2388,32.2388,32.221,32.221,5180.0
2017-10-09 12:05:00,36.19,36.19,36.18,36.18,4700.0,32.2121,32.2121,32.2032,32.2032,4700.0
2017-10-09 12:10:00,36.18,36.19,36.18,36.19,22595.0,32.2032,32.2121,32.2032,32.2121,22595.0
2017-10-09 12:15:00,36.19,36.19,36.19,36.19,1155.0,32.2121,32.2121,32.2121,32.2121,1155.0
2017-10-09 12:20:00,36.19,36.2,36.18,36.18,6000.0,32.2121,32.221,32.2032,32.2032,6000.0
2017-10-09 12:25:00,36.18,36.19,36.18,36.19,11830.0,32.2032,32.2121,32.2032,32.2121,11830.0
2017-10-09 12:30:00,36.19,36.19,36.18,36.19,17955.0,32.2121,32.2121,32.2032,32.2121,17955.0
2017-10-09 12:35:00,36.19,36.19,36.17,36.17,13750.0,32.2121,32.2121,32.1943,32.1943,13750.0
2017-10-09 12:40:00,36.18,36.18,36.18,36.18,4075.0,32.2032,32.2032,32.2032,32.2032,4075.0
2017-10-09 12:45:00,36.18,36.18,36.18,36.18,2905.0,32.2032,32.2032,32.2032,32.2032,2905.0
2017-10-09 12:50:00,36.18,36.18,36.16,36.16,12490.0,32.2032,32.2032,32.1854,32.1854,12490.0
2017-10-09 12:55:00,36.16,36.17,36.16,36.17,5770.0,32.1854,32.1943,32.1854,32.1943,5770.0
2017-10-09 13:00:00,36.17,36.18,36.17,36.17,5665.0,32.1943,32.2032,32.1943,32.1943,5665.0
2017-10-09 13:05:00,36.17,36.17,36.16,36.16,5000.0,32.1943,32.1943,32.1854,32.1854,5000.0
2017-10-09 13:10:00,36.16,36.18,36.16,36.18,19995.0,32.1854,32.2032,32.1854,32.2032,19995.0
2017-10-09 13:15:00,36.19,36.19,36.17,36.17,6050.0,32.2121,32.2121,32.1943,32.1943,6050.0
2017-10-09 13:20:00,36.17,36.17,36.17,36.17,31695.0,32.1943,32.1943,32.1943,32.1943,31695.0
2017-10-09 13:25:00,36.18,36.19,36.17,36.19,8010.0,32.2032,32.2121,32.1943,32.2121,8010.0
2017-10-09 13:30:00,36.19,36.19,36.17,36.17,22820.0,32.2121,32.2121,32.1943,32.1943,22820.0
2017-10-09 13:35:00,36.18,36.18,36.17,36.18,14595.0,32.2032,32.2032,32.1943,32.2032,14595.0
2017-10-09 13:40:00,36.17,36.18,36.17,36.18,34430.0,32.1943,32.2032,32.1943,32.2032,34430.0
2017-10-09 13:45:00,36.18,36.19,36.18,36.19,10665.0,32.2032,32.2121,32.2032,32.2121,10665.0
2017-10-09 13:50:00,36.19,36.19,36.19,36.19,10780.0,32.2121,32.2121,32.2121,32.2121,10780.0
2017-10-09 13:55:00,36.19,36.19,36.18,36.18,11790.0,32.2121,32.2121,32.2032,32.2032,11790.0
2017-10-09 14:00:00,36.19,36.19,36.18,36.18,20170.0,32.2121,32.2121,32.2032,32.2032,20170.0
2017-10-09 14:05:00,36.17,36.17,36.16,36.17,12405.0,32.1943,32.1943,32.1854,32.1943,12405.0
2017-10-09 14:10:00,36.17,36.18,36.17,36.18,9445.0,32.1943,32.2032,32.1943,32.2032,9445.0
2017-10-09 14:15:00,36.18,36.18,36.17,36.17,7050.0,32.2032,32.2032,32.1943,32.1943,7050.0
2017-10-09 14:20:00,36.17,36.17,36.17,36.17,13040.0,32.1943,32.1943,32.1943,32.1943,13040.0
2017-10-09 14:25:00,36.17,36.17,36.17,36.17,3110.0,32.1943,32.1943,32.1943,32.1943,3110.0
2017-10-09 14:30:00,36.15,36.16,36.14,36.14,28390.0,32.1765,32.1854,32.1676,32.1676,28390.0
2017-10-09 14:35:00,36.14,36.16,36.13,36.16,35115.0,32.1676,32.1854,32.1587,32.1854,35115.0
2017-10-09 14:40:00,36.15,36.16,36.15,36.15,22525.0,32.1765,32.1854,32.1765,32.1765,22525.0
2017-10-09 14:45:00,36.16,36.16,36.15,36.16,6640.0,32.1854,32.1854,32.1765,32.1854,6640.0
2017-10-09 14:50:00,36.16,36.16,36.14,36.14,16970.0,32.1854,32.1854,32.1676,32.1676,16970.0
2017-10-09 14:55:00,36.16,36.16,36.14,36.14,15645.0,32.1854,32.1854,32.1676,32.1676,15645.0
2017-10-09 15:00:00,36.14,36.15,36.13,36.14,13780.0,32.1676,32.1765,32.1587,32.1676,13780.0
2017-10-09 15:05:00,36.14,36.14,36.12,36.13,17860.0,32.1676,32.1676,32.1498,32.1587,17860.0
2017-10-09 15:10:00,36.12,36.12,36.1,36.11,34175.0,32.1498,32.1498,32.132,32.1409,34175.0
2017-10-09 15:15:00,36.1,36.14,36.1,36.14,27490.0,32.132,32.1676,32.132,32.1676,27490.0
2017-10-09 15:20:00,36.14,36.15,36.14,36.15,45890.0,32.1676,32.1765,32.1676,32.1765,45890.0
2017-10-09 15:25:00,36.15,36.16,36.15,36.16,54830.0,32.1765,32.1854,32.1765,32.1854,54830.0
2017-10-09 15:30:00,36.15,36.16,36.14,36.14,40435.0,32.1765,32.1854,32.1676,32.1676,40435.0
2017-10-09 15:35:00,36.14,36.14,36.12,36.13,29140.0,32.1676,32.1676,32.1498,32.1587,29140.0
2017-10-09 15:40:00,36.13,36.13,36.12,36.13,18245.0,32.1587,32.1587,32.1498,32.1587,18245.0
2017-10-09 15:45:00,36.13,36.13,36.12,36.13,72770.0,32.1587,32.1587,32.1498,32.1587,72770.0
2017-10-09 15:50:00,36.14,36.16,36.13,36.16,70995.0,32.1676,32.1854,32.1587,32.1854,70995.0
2017-10-09 15:55:00,36.16,36.16,36.15,36.15,153970.0,32.1854,32.1854,32.1765,32.1765,153970.0
2017-10-10 09:30:00,36.28,36.31,36.27,36.31,163840.0,32.2922,32.3189,32.2833,32.3189,163840.0
2017-10-10 09:35:00,36.31,36.34,36.3,36.34,125560.0,32.3189,32.3456,32.31,32.3456,125560.0
2017-10-10 09:40:00,36.34,36.38,36.33,36.35,25275.0,32.3456,32.3812,32.3367,32.3545,25275.0
2017-10-10 09:45:00,36.35,36.36,36.31,36.32,18565.0,32.3545,32.3634,32.3189,32.3278,18565.0
2017-10-10 09:50:00,36.32,36.32,36.28,36.28,27195.0,32.3278,32.3278,32.2922,32.2922,27195.0
2017-10-10 09:55:00,36.28,36.31,36.28,36.3,18360.0,32.2922,32.3189,32.2922,32.31,18360.0
2017-10-10 10:00:00,36.31,36.31,36.26,36.28,6280.0,32.3189,32.3189,32.2744,32.2922,6280.0
2017-10-10 10:05:00,36.28,36.28,36.25,36.26,9585.0,32.2922,32.2922,32.2655,32.2744,9585.0
2017-10-10 10:10:00,36.27,36.3,36.27,36.3,12780.0,32.2833,32.31,32.2833,32.31,12780.0
2017-10-10 10:15:00,36.28,36.28,36.26,36.26,18670.0,32.2922,32.2922,32.2744,32.2744,18670.0
2017-10-10 10:20:00,36.26,36.28,36.24,36.27,16090.0,32.2744,32.2922,32.2566,32.2833,16090.0
2017-10-10 10:25:00,36.27,36.3,36.27,36.3,31175.0,32.2833,32.31,32.2833,32.31,31175.0
2017-10-10 10:30:00,36.29,36.29,36.27,36.28,7815.0,32.3011,32.3011,32.2833,32.2922,7815.0
2017-10-10 10:35:00,36.28,36.28,36.25,36.25,39600.0,32.2922,32.2922,32.2655,32.2655,39600.0
2017-10-10 10:40:00,36.25,36.27,36.25,36.27,50250.0,32.2655,32.2833,32.2655,32.2833,50250.0
2017-10-10 10:45:00,36.26,36.28,36.26,36.28,92620.0,32.2744,32.2922,32.2744,32.2922,92620.0
2017-10-10 10:50:00,36.27,36.27,36.26,36.27,20750.0,32.2833,32.2833,32.2744,32.2833,20750.0
2017-10-10 10:55:00,36.26,36.27,36.26,36.27,10905.0,32.2744,32.2833,32.2744,32.2833,10905.0
2017-10-10 11:00:00,36.27,36.28,36.26,36.27,26335.0,32.2833,32.2922,32.2744,32.2833,26335.0
2017-10-10 11:05:00,36.28,36.28,36.27,36.28,14335.0,32.2922,32.2922,32.2833,32.2922,14335.0
2017-10-10 11:10:00,36.29,36.29,36.26,36.26,12880.0,32.3011,32.3011,32.2744,32.2744,12880.0
2017-10-10 11:15:00,36.27,36.28,36.26,36.28,15010.0,32.2833,32.2922,32.2744,32.2922,15010.0
2017-10-10 11:20:00,36.29,36.29,36.26,36.27,28695.0,32.3011,32.3011,32.2744,32.2833,28695.0
2017-10-10 11:25:00,36.26,36.27,36.25,36.26,14025.0,32.2744,32.2833,32.2655,32.2744,14025.0
2017-10-10 11:30:00,36.27,36.27,36.25,36.26,23140.0,32.2833,32.2833,32.2655,32.2744,23140.0
2017-10-10 11:35:00,36.25,36.26,36.24,36.24,8435.0,32.2655,32.2744,32.2566,32.2566,8435.0
2017-10-10 11:40:00,36.25,36.25,36.24,36.24,16320.0,32.2655,32.2655,32.2566,32.2566,16320.0
2017-10-10 11:45:00,36.23,36.24,36.23,36.24,42905.0,32.2477,32.2566,32.2477,32.2566,42905.0
2017-10-10 11:50:00,36.23,36.25,36.23,36.23,12820.0,32.2477,32.2655,32.2477,32.2477,12820.0
2017-10-10 11:55:00,36.23,36.23,36.22,36.23,22170.0,32.2477,32.2477,32.2388,32.2477,22170.0
2017-10-10 12:00:00,36.23,36.24,36.22,36.22,23580.0,32.2477,32.2566,32.2388,32.2388,23580.0
2017-10-10 12:05:00,36.22,36.23,36.21,36.21,43695.0,32.2388,32.2477,32.2299,32.2299,43695.0
2017-10-10 12:10:00,36.22,36.22,36.21,36.21,36730.0,32.2388,32.2388,32.2299,32.2299,36730.0
2017-10-10 12:15:00,36.22,36.22,36.21,36.21,106700.0,32.2388,32.2388,32.2299,32.2299,106700.0
2017-10-10 12:20:00,36.21,36.22,36.2,36.22,26160.0,32.2299,32.2388,32.221,32.2388,26160.0
2017-10-10 12:25:00,36.22,36.22,36.21,36.22,8075.0,32.2388,32.2388,32.2299,32.2388,8075.0
2017-10-10 12:30:00,36.22,36.23,36.22,36.23,8050.0,32.2388,32.2477,32.2388,32.2477,8050.0
2017-10-10 12:35:00,36.22,36.23,36.22,36.22,1790.0,32.2388,32.2477,32.2388,32.2388,1790.0
2017-10-10 12:40:00,36.22,36.24,36.22,36.24,27685.0,32.2388,32.2566,32.2388,32.2566,27685.0
2017-10-10 12:45:00,36.24,36.24,36.2,36.2,14045.0,32.2566,32.2566,32.221,32.221,14045.0
2017-10-10 12:50:00,36.2,36.22,36.2,36.21,7505.0,32.221,32.2388,32.221,32.2299,7505.0
2017-10-10 12:55:00,36.2,36.22,36.2,36.22,18565.0,32.221,32.2388,32.221,32.2388,18565.0
2017-10-10 13:00:00,36.22,36.22,36.21,36.22,26475.0,32.2388,32.2388,32.2299,32.2388,26475.0
2017-10-10 13:05:00,36.22,36.22,36.21,36.22,20545.0,32.2388,32.2388,32.2299,32.2388,20545.0
2017-10-10 13:10:00,36.22,36.23,36.22,36.22,14425.0,32.2388,32.2477,32.2388,32.2388,14425.0
2017-10-10 13:15:00,36.22,36.23,36.21,36.21,12645.0,32.2388,32.2477,32.2299,32.2299,12645.0
2017-10-10 13:20:00,36.2,36.2,36.19,36.19,8210.0,32.221,32.221,32.2121,32.2121,8210.0
2017-10-10 13:25:00,36.2,36.2,36.19,36.19,8530.0,32.221,32.221,32.2121,32.2121,8530.0
2017-10-10 13:30:00,36.2,36.2,36.19,36.2,21620.0,32.221,32.221,32.2121,32.221,21620.0
2017-10-10 13:35:00,36.21,36.21,36.19,36.21,33705.0,32.2299,32.2299,32.2121,32.2299,33705.0
2017-10-10 13:40:00,36.21,36.22,36.21,36.21,18155.0,32.2299,32.2388,32.2299,32.2299,18155.0
2017-10-10 13:45:00,36.2,36.2,36.2,36.2,17440.0,32.221,32.221,32.221,32.221,17440.0
2017-10-10 13:50:00,36.2,36.21,36.19,36.21,25350.0,32.221,32.2299,32.2121,32.2299,25350.0
2017-10-10 13:55:00,36.22,36.22,36.2,36.21,17250.0,32.2388,32.2388,32.221,32.2299,17250.0
2017-10-10 14:00:00,36.21,36.21,36.21,36.21,16530.0,32.2299,32.2299,32.2299,32.2299,16530.0
2017-10-10 14:05:00,36.2,36.21,36.2,36.2,14460.0,32.221,32.2299,32.221,32.221,14460.0
2017-10-10 14:10:00,36.2,36.2,36.19,36.2,20405.0,32.221,32.221,32.2121,32.221,20405.0
2017-10-10 14:15:00,36.2,36.2,36.19,36.19,39150.0,32.221,32.221,32.2121,32.2121,39150.0
2017-10-10 14:20:00,36.19,36.2,36.19,36.2,123710.0,32.2121,32.221,32.2121,32.221,123710.0
2017-10-10 14:25:00,36.2,36.21,36.19,36.21,25185.0,32.221,32.2299,32.2121,32.2299,25185.0
2017-10-10 14:30:00,36.21,36.23,36.21,36.22,28490.0,32.2299,32.2477,32.2299,32.2388,28490.0
2017-10-10 14:35:00,36.21,36.21,36.21,36.21,18180.0,32.2299,32.2299,32.2299,32.2299,18180.0
2017-10-10 14:40:00,36.21,36.21,36.2,36.2,23390.0,32.2299,32.2299,32.221,32.221,23390.0
2017-10-10 14:45:00,36.21,36.22,36.2,36.22,78990.0,32.2299,32.2388,32.221,32.2388,78990.0
2017-10-10 14:50:00,36.22,36.22,36.21,36.22,14245.0,32.2388,32.2388,32.2299,32.2388,14245.0
2017-10-10 14:55:00,36.21,36.22,36.21,36.21,32785.0,32.2299,32.2388,32.2299,32.2299,32785.0
2017-10-10 15:00:00,36.21,36.22,36.21,36.22,33510.0,32.2299,32.2388,32.2299,32.2388,33510.0
2017-10-10 15:05:00,36.22,36.24,36.22,36.24,51105.0,32.2388,32.2566,32.2388,32.2566,51105.0
2017-10-10 15:10:00,36.23,36.24,36.22,36.22,19255.0,32.2477,32.2566,32.2388,32.2388,19255.0
2017-10-10 15:15:00,36.22,36.23,36.22,36.22,60385.0,32.2388,32.2477,32.2388,32.2388,60385.0
2017-10-10 15:20:00,36.22,36.24,36.22,36.24,65285.0,32.2388,32.2566,32.2388,32.2566,65285.0
2017-10-10 15:25:00,36.25,36.25,36.24,36.25,37265.0,32.2655,32.2655,32.2566,32.2655,37265.0
2017-10-10 15:30:00,36.25,36.27,36.24,36.24,87385.0,32.2655,32.2833,32.2566,32.2566,87385.0
2017-10-10 15:35:00,36.24,36.24,36.23,36.24,60740.0,32.2566,32.2566,32.2477,32.2566,60740.0
2017-10-10 15:40:00,36.24,36.24,36.23,36.24,16850.0,32.2566,32.2566,32.2477,32.2566,16850.0
2017-10-10 15:45:00,36.24,36.24,36.22,36.24,41470.0,32.2566,32.2566,32.2388,32.2566,41470.0
2017-10-10 15:50:00,36.24,36.25,36.23,36.23,18270.0,32.2566,32.2655,32.2477,32.2477,18270.0
2017-10-10 15:55:00,36.24,36.26,36.24,36.26,263905.0,32.2566,32.2744,32.2566,32.2744,263905.0
2017-10-11 09:30:00,36.27,36.32,36.25,36.29,174395.0,32.2833,32.3278,32.2655,32.3011,174395.0
2017-10-11 09:35:00,36.29,36.29,36.25,36.26,13845.0,32.3011,32.3011,32.2655,32.2744,13845.0
2017-10-11 09:40:00,36.25,36.26,36.24,36.24,31120.0,32.2655,32.2744,32.2566,32.2566,31120.0
2017-10-11 09:45:00,36.25,36.26,36.23,36.25,16930.0,32.2655,32.2744,32.2477,32.2655,16930.0
2017-10-11 09:50:00,36.25,36.25,36.23,36.23,22205.0,32.2655,32.2655,32.2477,32.2477,22205.0
2017-10-11 09:55:00,36.23,36.25,36.23,36.24,26375.0,32.2477,32.2655,32.2477,32.2566,26375.0
2017-10-11 10:00:00,36.24,36.25,36.22,36.25,16625.0,32.2566,32.2655,32.2388,32.2655,16625.0
2017-10-11 10:05:00,36.25,36.25,36.23,36.25,12145.0,32.2655,32.2655,32.2477,32.2655,12145.0
2017-10-11 10:10:00,36.24,36.25,36.24,36.24,7050.0,32.2566,32.2655,32.2566,32.2566,7050.0
2017-10-11 10:15:00,36.24,36.25,36.23,36.23,17695.0,32.2566,32.2655,32.2477,32.2477,17695.0
2017-10-11 10:20:00,36.23,36.26,36.23,36.26,10990.0,32.2477,32.2744,32.2477,32.2744,10990.0
2017-10-11 10:25:00,36.26,36.28,36.26,36.27,21795.0,32.2744,32.2922,32.2744,32.2833,21795.0
2017-10-11 10:30:00,36.27,36.28,36.27,36.28,11130.0,32.2833,32.2922,32.2833,32.2922,11130.0
2017-10-11 10:35:00,36.28,36.28,36.26,36.27,10075.0,32.2922,32.2922,32.2744,32.2833,10075.0
2017-10-11 10:40:00,36.27,36.27,36.26,36.27,14105.0,32.2833,32.2833,32.2744,32.2833,14105.0
2017-10-11 10:45:00,36.27,36.28,36.26,36.28,13370.0,32.2833,32.2922,32.2744,32.2922,13370.0
2017-10-11 10:50:00,36.28,36.29,36.27,36.27,15805.0,32.2922,32.3011,32.2833,32.2833,15805.0
2017-10-11 10:55:00,36.27,36.27,36.25,36.26,19055.0,32.2833,32.2833,32.2655,32.2744,19055.0
2017-10-11 11:00:00,36.25,36.25,36.24,36.25,14550.0,32.2655,32.2655,32.2566,32.2655,14550.0
2017-10-11 11:05:00,36.26,36.28,36.26,36.28,11080.0,32.2744,32.2922,32.2744,32.2922,11080.0
2017-10-11 11:10:00,36.28,36.29,36.27,36.29,15530.0,32.2922,32.3011,32.2833,32.3011,15530.0
2017-10-11 11:15:00,36.28,36.29,36.28,36.28,8915.0,32.2922,32.3011,32.2922,32.2922,8915.0
2017-10-11 11:20:00,36.28,36.28,36.27,36.27,15095.0,32.2922,32.2922,32.2833,32.2833,15095.0
2017-10-11 11:25:00,36.27,36.27,36.26,36.26,17415.0,32.2833,32.2833,32.2744,32.2744,17415.0
2017-10-11 11:30:00,36.27,36.29,36.27,36.28,11615.0,32.2833,32.3011,32.2833,32.2922,11615.0
2017-10-11 11:35:00,36.27,36.29,36.27,36.29,15660.0,32.2833,32.3011,32.2833,32.3011,15660.0
2017-10-11 11:40:00,36.29,36.29,36.28,36.28,82650.0,32.3011,32.3011,32.2922,32.2922,82650.0
2017-10-11 11:45:00,36.28,36.28,36.27,36.27,15630.0,32.2922,32.2922,32.2833,32.2833,15630.0
2017-10-11 11:50:00,36.27,36.28,36.27,36.27,32165.0,32.2833,32.2922,32.2833,32.2833,32165.0
2017-10-11 11:55:00,36.28,36.28,36.26,36.27,17025.0,32.2922,32.2922,32.2744,32.2833,17025.0
2017-10-11 12:00:00,36.26,36.27,36.26,36.27,53630.0,32.2744,32.2833,32.2744,32.2833,53630.0
2017-10-11 12:05:00,36.27,36.27,36.26,36.27,18585.0,32.2833,32.2833,32.2744,32.2833,18585.0
2017-10-11 12:10:00,36.27,36.29,36.27,36.28,15940.0,32.2833,32.3011,32.2833,32.2922,15940.0
2017-10-11 12:15:00,36.28,36.29,36.27,36.29,21965.0,32.2922,32.3011,32.2833,32.3011,21965.0
2017-10-11 12:20:00,36.29,36.3,36.29,36.3,38210.0,32.3011,32.31,32.3011,32.31,38210.0
2017-10-11 12:25:00,36.31,36.31,36.3,36.3,21200.0,32.3189,32.3189,32.31,32.31,21200.0
2017-10-11 12:30:00,36.3,36.3,36.29,36.3,43845.0,32.31,32.31,32.3011,32.31,43845.0
2017-10-11 12:35:00,36.3,36.3,36.29,36.3,209820.0,32.31,32.31,32.3011,32.31,209820.0
2017-10-11 12:40:00,36.3,36.3,36.29,36.29,80075.0,32.31,32.31,32.3011,32.3011,80075.0
2017-10-11 12:45:00,36.29,36.29,36.27,36.28,20715.0,32.3011,32.3011,32.2833,32.2922,20715.0
2017-10-11 12:50:00,36.28,36.28,36.27,36.27,11080.0,32.2922,32.2922,32.2833,32.2833,11080.0
2017-10-11 12:55:00,36.26,36.27,36.26,36.26,37495.0,32.2744,32.2833,32.2744,32.2744,37495.0
2017-10-11 13:00:00,36.27,36.27,36.27,36.27,48780.0,32.2833,32.2833,32.2833,32.2833,48780.0
2017-10-11 13:05:00,36.26,36.28,36.26,36.28,33785.0,32.2744,32.2922,32.2744,32.2922,33785.0
2017-10-11 13:10:00,36.28,36.28,36.26,36.27,41080.0,32.2922,32.2922,32.2744,32.2833,41080.0
2017-10-11 13:15:00,36.27,36.27,36.26,36.26,26090.0,32.2833,32.2833,32.2744,32.2744,26090.0
2017-10-11 13:20:00,36.26,36.26,36.24,36.24,30805.0,32.2744,32.2744,32.2566,32.2566,30805.0
2017-10-11 13:25:00,36.24,36.24,36.23,36.24,25710.0,32.2566,32.2566,32.2477,32.2566,25710.0
2017-10-11 13:30:00,36.24,36.24,36.23,36.24,20795.0,32.2566,32.2566,32.2477,32.2566,20795.0
2017-10-11 13:35:00,36.24,36.26,36.24,36.25,23020.0,32.2566,32.2744,32.2566,32.2655,23020.0
2017-10-11 13:40:00,36.25,36.25,36.24,36.25,20350.0,32.2655,32.2655,32.2566,32.2655,20350.0
2017-10-11 13:45:00,36.25,36.25,36.24,36.25,88865.0,32.2655,32.2655,32.2566,32.2655,88865.0
2017-10-11 13:50:00,36.25,36.25,36.24,36.24,48065.0,32.2655,32.2655,32.2566,32.2566,48065.0
2017-10-11 13:55:00,36.24,36.24,36.23,36.24,26520.0,32.2566,32.2566,32.2477,32.2566,26520.0
2017-10-11 14:00:00,36.24,36.25,36.23,36.25,8350.0,32.2566,32.2655,32.2477,32.2655,8350.0
2017-10-11 14:05:00,36.26,36.26,36.25,36.26,197345.0,32.2744,32.2744,32.2655,32.2744,197345.0
2017-10-11 14:10:00,36.26,36.26,36.25,36.25,20730.0,32.2744,32.2744,32.2655,32.2655,20730.0
2017-10-11 14:15:00,36.25,36.27,36.25,36.26,23690.0,32.2655,32.2833,32.2655,32.2744,23690.0
2017-10-11 14:20:00,36.26,36.26,36.21,36.21,29545.0,32.2744,32.2744,32.2299,32.2299,29545.0
2017-10-11 14:25:00,36.22,36.24,36.22,36.24,10095.0,32.2388,32.2566,32.2388,32.2566,10095.0
2017-10-11 14:30:00,36.24,36.25,36.23,36.23,90535.0,32.2566,32.2655,32.2477,32.2477,90535.0
2017-10-11 14:35:00,36.24,36.25,36.24,36.24,9515.0,32.2566,32.2655,32.2566,32.2566,9515.0
2017-10-11 14:40:00,36.24,36.26,36.24,36.25,20885.0,32.2566,32.2744,32.2566,32.2655,20885.0
2017-10-11 14:45:00,36.26,36.26,36.24,36.24,41225.0,32.2744,32.2744,32.2566,32.2566,41225.0
2017-10-11 14:50:00,36.24,36.25,36.23,36.24,136100.0,32.2566,32.2655,32.2477,32.2566,136100.0
2017-10-11 14:55:00,36.24,36.26,36.24,36.25,26300.0,32.2566,32.2744,32.2566,32.2655,26300.0
2017-10-11 15:00:00,36.25,36.26,36.25,36.26,328225.0,32.2655,32.2744,32.2655,32.2744,328225.0
2017-10-11 15:05:00,36.26,36.27,36.26,36.26,64925.0,32.2744,32.2833,32.2744,32.2744,64925.0
2017-10-11 15:10:00,36.26,36.27,36.26,36.27,50085.0,32.2744,32.2833,32.2744,32.2833,50085.0
2017-10-11 15:15:00,36.27,36.28,36.27,36.28,29080.0,32.2833,32.2922,32.2833,32.2922,29080.0
2017-10-11 15:20:00,36.28,36.29,36.28,36.28,37055.0,32.2922,32.3011,32.2922,32.2922,37055.0
2017-10-11 15:25:00,36.28,36.28,36.27,36.27,38410.0,32.2922,32.2922,32.2833,32.2833,38410.0
2017-10-11 15:30:00,36.27,36.29,36.27,36.28,48030.0,32.2833,32.3011,32.2833,32.2922,48030.0
2017-10-11 15:35:00,36.28,36.28,36.27,36.27,17885.0,32.2922,32.2922,32.2833,32.2833,17885.0
2017-10-11 15:40:00,36.27,36.27,36.26,36.27,31675.0,32.2833,32.2833,32.2744,32.2833,31675.0
2017-10-11 15:45:00,36.27,36.27,36.26,36.27,60650.0,32.2833,32.2833,32.2744,32.2833,60650.0
2017-10-11 15:50:00,36.27,36.28,36.27,36.27,29175.0,32.2833,32.2922,32.2833,32.2833,29175.0
2017-10-11 15:55:00,36.27,36.29,36.27,36.28,368595.0,32.2833,32.3011,32.2833,32.2922,368595.0
2017-10-12 09:30:00,36.22,36.26,36.21,36.25,141990.0,32.2388,32.2744,32.2299,32.2655,141990.0
2017-10-12 09:35:00,36.25,36.25,36.2,36.23,67295.0,32.2655,32.2655,32.221,32.2477,67295.0
2017-10-12 09:40:00,36.23,36.24,36.2,36.2,43540.0,32.2477,32.2566,32.221,32.221,43540.0
2017-10-12 09:45:00,36.2,36.2,36.18,36.19,21760.0,32.221,32.221,32.2032,32.2121,21760.0
2017-10-12 09:50:00,36.19,36.19,36.16,36.17,71780.0,32.2121,32.2121,32.1854,32.1943,71780.0
2017-10-12 09:55:00,36.18,36.19,36.17,36.19,38495.0,32.2032,32.2121,32.1943,32.2121,38495.0
2017-10-12 10:00:00,36.19,36.21,36.17,36.21,26265.0,32.2121,32.2299,32.1943,32.2299,26265.0
2017-10-12 10:05:00,36.21,36.21,36.2,36.21,12410.0,32.2299,32.2299,32.221,32.2299,12410.0
2017-10-12 10:10:00,36.21,36.28,36.21,36.28,50235.0,32.2299,32.2922,32.2299,32.2922,50235.0
2017-10-12 10:15:00,36.29,36.3,36.27,36.27,33025.0,32.3011,32.31,32.2833,32.2833,33025.0
2017-10-12 10:20:00,36.28,36.3,36.28,36.29,29960.0,32.2922,32.31,32.2922,32.3011,29960.0
2017-10-12 10:25:00,36.29,36.29,36.27,36.28,24405.0,32.3011,32.3011,32.2833,32.2922,24405.0
2017-10-12 10:30:00,36.27,36.3,36.27,36.3,8725.0,32.2833,32.31,32.2833,32.31,8725.0
2017-10-12 10:35:00,36.3,36.3,36.28,36.29,162760.0,32.31,32.31,32.2922,32.3011,162760.0
2017-10-12 10:40:00,36.28,36.29,36.27,36.28,9930.0,32.2922,32.3011,32.2833,32.2922,9930.0
2017-10-12 10:45:00,36.29,36.29,36.28,36.29,29330.0,32.3011,32.3011,32.2922,32.3011,29330.0
2017-10-12 10:50:00,36.29,36.29,36.28,36.28,37385.0,32.3011,32.3011,32.2922,32.2922,37385.0
2017-10-12 10:55:00,36.28,36.29,36.28,36.29,12265.0,32.2922,32.3011,32.2922,32.3011,12265.0
2017-10-12 11:00:00,36.29,36.31,36.29,36.31,16725.0,32.3011,32.3189,32.3011,32.3189,16725.0
2017-10-12 11:05:00,36.31,36.32,36.3,36.32,16125.0,32.3189,32.3278,32.31,32.3278,16125.0
2017-10-12 11:10:00,36.32,36.33,36.32,36.32,24865.0,32.3278,32.3367,32.3278,32.3278,24865.0
2017-10-12 11:15:00,36.33,36.33,36.32,36.32,23495.0,32.3367,32.3367,32.3278,32.3278,23495.0
2017-10-12 11:20:00,36.32,36.32,36.31,36.32,26480.0,32.3278,32.3278,32.3189,32.3278,26480.0
2017-10-12 11:25:00,36.32,36.33,36.32,36.33,9185.0,32.3278,32.3367,32.3278,32.3367,9185.0
2017-10-12 11:30:00,36.32,36.33,36.31,36.32,21005.0,32.3278,32.3367,32.3189,32.3278,21005.0
2017-10-12 11:35:00,36.31,36.32,36.31,36.31,8920.0,32.3189,32.3278,32.3189,32.3189,8920.0
2017-10-12 11:40:00,36.31,36.33,36.31,36.31,26310.0,32.3189,32.3367,32.3189,32.3189,26310.0
2017-10-12 11:45:00,36.3,36.3,36.29,36.29,6350.0,32.31,32.31,32.3011,32.3011,6350.0
2017-10-12 11:50:00,36.31,36.32,36.31,36.32,9560.0,32.3189,32.3278,32.3189,32.3278,9560.0
2017-10-12 11:55:00,36.31,36.31,36.3,36.31,13615.0,32.3189,32.3189,32.31,32.3189,13615.0
2017-10-12 12:00:00,36.31,36.32,36.31,36.31,10630.0,32.3189,32.3278,32.3189,32.3189,10630.0
2017-10-12 12:05:00,36.32,36.32,36.31,36.31,54495.0,32.3278,32.3278,32.3189,32.3189,54495.0
2017-10-12 12:10:00,36.31,36.31,36.31,36.31,14025.0,32.3189,32.3189,32.3189,32.3189,14025.0
2017-10-12 12:15:00,36.32,36.32,36.31,36.31,7050.0,32.3278,32.3278,32.3189,32.3189,7050.0
2017-10-12 12:20:00,36.32,36.32,36.32,36.32,9055.0,32.3278,32.3278,32.3278,32.3278,9055.0
2017-10-12 12:25:00,36.32,36.33,36.32,36.32,4090.0,32.3278,32.3367,32.3278,32.3278,4090.0
2017-10-12 12:30:00,36.32,36.32,36.31,36.31,9115.0,32.3278,32.3278,32.3189,32.3189,9115.0
2017-10-12 12:35:00,36.3,36.3,36.3,36.3,24285.0,32.31,32.31,32.31,32.31,24285.0
2017-10-12 12:40:00,36.3,36.3,36.3,36.3,16355.0,32.31,32.31,32.31,32.31,16355.0
2017-10-12 12:45:00,36.3,36.3,36.28,36.29,32420.0,32.31,32.31,32.2922,32.3011,32420.0
2017-10-12 12:50:00,36.29,36.3,36.29,36.3,10940.0,32.3011,32.31,32.3011,32.31,10940.0
2017-10-12 12:55:00,36.3,36.31,36.29,36.3,67360.0,32.31,32.3189,32.3011,32.31,67360.0
2017-10-12 13:00:00,36.3,36.31,36.3,36.31,9790.0,32.31,32.3189,32.31,32.3189,9790.0
2017-10-12 13:05:00,36.31,36.31,36.3,36.31,22545.0,32.3189,32.3189,32.31,32.3189,22545.0
2017-10-12 13:10:00,36.31,36.31,36.3,36.31,12760.0,32.3189,32.3189,32.31,32.3189,12760.0
2017-10-12 13:15:00,36.31,36.31,36.31,36.31,13270.0,32.3189,32.3189,32.3189,32.3189,13270.0
2017-10-12 13:20:00,36.31,36.32,36.31,36.31,6215.0,32.3189,32.3278,32.3189,32.3189,6215.0
2017-10-12 13:25:00,36.31,36.32,36.3,36.31,18880.0,32.3189,32.3278,32.31,32.3189,18880.0
2017-10-12 13:30:00,36.31,36.31,36.3,36.31,33790.0,32.3189,32.3189,32.31,32.3189,33790.0
2017-10-12 13:35:00,36.31,36.32,36.31,36.32,26330.0,32.3189,32.3278,32.3189,32.3278,26330.0
2017-10-12 13:40:00,36.31,36.32,36.3,36.31,26165.0,32.3189,32.3278,32.31,32.3189,26165.0
2017-10-12 13:45:00,36.31,36.31,36.3,36.3,17255.0,32.3189,32.3189,32.31,32.31,17255.0
2017-10-12 13:50:00,36.3,36.3,36.29,36.29,24525.0,32.31,32.31,32.3011,32.3011,24525.0
2017-10-12 13:55:00,36.29,36.31,36.29,36.3,23750.0,32.3011,32.3189,32.3011,32.31,23750.0
2017-10-12 14:00:00,36.31,36.31,36.3,36.31,48130.0,32.3189,32.3189,32.31,32.3189,48130.0
2017-10-12 14:05:00,36.31,36.32,36.31,36.32,24905.0,32.3189,32.3278,32.3189,32.3278,24905.0
2017-10-12 14:10:00,36.31,36.32,36.3,36.32,20940.0,32.3189,32.3278,32.31,32.3278,20940.0
2017-10-12 14:15:00,36.32,36.33,36.3,36.31,14875.0,32.3278,32.3367,32.31,32.3189,14875.0
2017-10-12 14:20:00,36.31,36.31,36.31,36.31,17670.0,32.3189,32.3189,32.3189,32.3189,17670.0
2017-10-12 14:25:00,36.31,36.31,36.3,36.31,98625.0,32.3189,32.3189,32.31,32.3189,98625.0
2017-10-12 14:30:00,36.3,36.31,36.3,36.3,21025.0,32.31,32.3189,32.31,32.31,21025.0
2017-10-12 14:35:00,36.29,36.3,36.29,36.3,141030.0,32.3011,32.31,32.3011,32.31,141030.0
2017-10-12 14:40:00,36.3,36.31,36.29,36.29,26265.0,32.31,32.3189,32.3011,32.3011,26265.0
2017-10-12 14:45:00,36.29,36.3,36.28,36.28,35080.0,32.3011,32.31,32.2922,32.2922,35080.0
2017-10-12 14:50:00,36.29,36.29,36.27,36.27,51935.0,32.3011,32.3011,32.2833,32.2833,51935.0
2017-10-12 14:55:00,36.28,36.3,36.28,36.3,31940.0,32.2922,32.31,32.2922,32.31,31940.0
2017-10-12 15:00:00,36.31,36.32,36.31,36.32,11900.0,32.3189,32.3278,32.3189,32.3278,11900.0
2017-10-12 15:05:00,36.31,36.32,36.31,36.32,35005.0,32.3189,32.3278,32.3189,32.3278,35005.0
2017-10-12 15:10:00,36.32,36.33,36.32,36.33,41605.0,32.3278,32.3367,32.3278,32.3367,41605.0
2017-10-12 15:15:00,36.33,36.34,36.33,36.34,26945.0,32.3367,32.3456,32.3367,32.3456,26945.0
2017-10-12 15:20:00,36.34,36.34,36.33,36.34,18190.0,32.3456,32.3456,32.3367,32.3456,18190.0
2017-10-12 15:25:00,36.33,36.34,36.33,36.33,21010.0,32.3367,32.3456,32.3367,32.3367,21010.0
2017-10-12 15:30:00,36.33,36.33,36.32,36.32,39890.0,32.3367,32.3367,32.3278,32.3278,39890.0
2017-10-12 15:35:00,36.32,36.33,36.31,36.31,77420.0,32.3278,32.3367,32.3189,32.3189,77420.0
2017-10-12 15:40:00,36.31,36.32,36.31,36.32,54785.0,32.3189,32.3278,32.3189,32.3278,54785.0
2017-10-12 15:45:00,36.31,36.31,36.3,36.3,39545.0,32.3189,32.3189,32.31,32.31,39545.0
2017-10-12 15:50:00,36.3,36.31,36.29,36.3,58385.0,32.31,32.3189,32.3011,32.31,58385.0
2017-10-12 15:55:00,36.3,36.3,36.25,36.29,356590.0,32.31,32.31,32.2655,32.3011,356590.0
2017-10-13 09:30:00,36.35,36.37,36.3,36.31,99895.0,32.3545,32.3723,32.31,32.3189,99895.0
2017-10-13 09:35:00,36.3,36.35,36.29,36.33,26255.0,32.31,32.3545,32.3011,32.3367,26255.0
2017-10-13 09:40:00,36.33,36.33,36.27,36.27,21715.0,32.3367,32.3367,32.2833,32.2833,21715.0
2017-10-13 09:45:00,36.28,36.3,36.27,36.28,14365.0,32.2922,32.31,32.2833,32.2922,14365.0
2017-10-13 09:50:00,36.28,36.29,36.27,36.29,14740.0,32.2922,32.3011,32.2833,32.3011,14740.0
2017-10-13 09:55:00,36.29,36.31,36.29,36.3,11450.0,32.3011,32.3189,32.3011,32.31,11450.0
2017-10-13 10:00:00,36.31,36.33,36.31,36.33,17290.0,32.3189,32.3367,32.3189,32.3367,17290.0
2017-10-13 10:05:00,36.33,36.34,36.33,36.34,11755.0,32.3367,32.3456,32.3367,32.3456,11755.0
2017-10-13 10:10:00,36.35,36.36,36.34,36.36,21160.0,32.3545,32.3634,32.3456,32.3634,21160.0
2017-10-13 10:15:00,36.36,36.39,36.35,36.39,583410.0,32.3634,32.3901,32.3545,32.3901,583410.0
2017-10-13 10:20:00,36.4,36.4,36.38,36.39,8675.0,32.399,32.399,32.3812,32.3901,8675.0
2017-10-13 10:25:00,36.4,36.4,36.39,36.4,16480.0,32.399,32.399,32.3901,32.399,16480.0
2017-10-13 10:30:00,36.4,36.41,36.4,36.41,8795.0,32.399,32.4079,32.399,32.4079,8795.0
2017-10-13 10:35:00,36.4,36.41,36.39,36.4,26380.0,32.399,32.4079,32.3901,32.399,26380.0
2017-10-13 10:40:00,36.4,36.41,36.4,36.41,9230.0,32.399,32.4079,32.399,32.4079,9230.0
2017-10-13 10:45:00,36.41,36.42,36.4,36.4,11795.0,32.4079,32.4168,32.399,32.399,11795.0
2017-10-13 10:50:00,36.39,36.4,36.39,36.4,15660.0,32.3901,32.399,32.3901,32.399,15660.0
2017-10-13 10:55:00,36.39,36.4,36.39,36.4,15650.0,32.3901,32.399,32.3901,32.399,15650.0
2017-10-13 11:00:00,36.41,36.43,36.4,36.42,25750.0,32.4079,32.4257,32.399,32.4168,25750.0
2017-10-13 11:05:00,36.42,36.43,36.42,36.42,6195.0,32.4168,32.4257,32.4168,32.4168,6195.0
2017-10-13 11:10:00,36.42,36.42,36.41,36.41,12060.0,32.4168,32.4168,32.4079,32.4079,12060.0
2017-10-13 11:15:00,36.42,36.42,36.41,36.41,35025.0,32.4168,32.4168,32.4079,32.4079,35025.0
2017-10-13 11:20:00,36.41,36.42,36.41,36.42,14445.0,32.4079,32.4168,32.4079,32.4168,14445.0
2017-10-13 11:25:00,36.42,36.43,36.41,36.41,29895.0,32.4168,32.4257,32.4079,32.4079,29895.0
2017-10-13 11:30:00,36.41,36.41,36.37,36.38,45035.0,32.4079,32.4079,32.3723,32.3812,45035.0
2017-10-13 11:35:00,36.38,36.39,36.38,36.38,31535.0,32.3812,32.3901,32.3812,32.3812,31535.0
2017-10-13 11:40:00,36.39,36.4,36.39,36.39,9065.0,32.3901,32.399,32.3901,32.3901,9065.0
2017-10-13 11:45:00,36.39,36.4,36.39,36.39,11695.0,32.3901,32.399,32.3901,32.3901,11695.0
2017-10-13 11:50:00,36.39,36.4,36.38,36.39,13085.0,32.3901,32.399,32.3812,32.3901,13085.0
2017-10-13 11:55:00,36.39,36.39,36.39,36.39,18625.0,32.3901,32.3901,32.3901,32.3901,18625.0
2017-10-13 12:00:00,36.39,36.39,36.38,36.38,4500.0,32.3901,32.3901,32.3812,32.3812,4500.0
2017-10-13 12:05:00,36.38,36.38,36.37,36.37,2965.0,32.3812,32.3812,32.3723,32.3723,2965.0
2017-10-13 12:10:00,36.37,36.38,36.37,36.37,30835.0,32.3723,32.3812,32.3723,32.3723,30835.0
2017-10-13 12:15:00,36.37,36.37,36.36,36.37,3105.0,32.3723,32.3723,32.3634,32.3723,3105.0
2017-10-13 12:20:00,36.38,36.4,36.38,36.4,17910.0,32.3812,32.399,32.3812,32.399,17910.0
2017-10-13 12:25:00,36.4,36.4,36.39,36.39,27555.0,32.399,32.399,32.3901,32.3901,27555.0
2017-10-13 12:30:00,36.39,36.39,36.37,36.37,23090.0,32.3901,32.3901,32.3723,32.3723,23090.0
2017-10-13 12:35:00,36.38,36.38,36.37,36.38,9525.0,32.3812,32.3812,32.3723,32.3812,9525.0
2017-10-13 12:40:00,36.38,36.38,36.37,36.37,22580.0,32.3812,32.3812,32.3723,32.3723,22580.0
2017-10-13 12:45:00,36.38,36.38,36.37,36.37,5065.0,32.3812,32.3812,32.3723,32.3723,5065.0
2017-10-13 12:50:00,36.37,36.37,36.37,36.37,10895.0,32.3723,32.3723,32.3723,32.3723,10895.0
2017-10-13 12:55:00,36.37,36.38,36.37,36.37,5850.0,32.3723,32.3812,32.3723,32.3723,5850.0
2017-10-13 13:00:00,36.38,36.38,36.37,36.37,7170.0,32.3812,32.3812,32.3723,32.3723,7170.0
2017-10-13 13:05:00,36.38,36.38,36.36,36.37,5470.0,32.3812,32.3812,32.3634,32.3723,5470.0
2017-10-13 13:10:00,36.36,36.36,36.35,36.36,6960.0,32.3634,32.3634,32.3545,32.3634,6960.0
2017-10-13 13:15:00,36.36,36.36,36.36,36.36,3500.0,32.3634,32.3634,32.3634,32.3634,3500.0
2017-10-13 13:20:00,36.35,36.36,36.35,36.36,24795.0,32.3545,32.3634,32.3545,32.3634,24795.0
2017-10-13 13:25:00,36.36,36.38,36.36,36.38,26695.0,32.3634,32.3812,32.3634,32.3812,26695.0
2017-10-13 13:30:00,36.38,36.39,36.38,36.39,22205.0,32.3812,32.3901,32.3812,32.3901,22205.0
2017-10-13 13:35:00,36.38,36.38,36.37,36.38,26450.0,32.3812,32.3812,32.3723,32.3812,26450.0
2017-10-13 13:40:00,36.37,36.37,36.36,36.36,16340.0,32.3723,32.3723,32.3634,32.3634,16340.0
2017-10-13 13:45:00,36.36,36.36,36.36,36.36,18655.0,32.3634,32.3634,32.3634,32.3634,18655.0
2017-10-13 13:50:00,36.35,36.35,36.34,36.35,15070.0,32.3545,32.3545,32.3456,32.3545,15070.0
2017-10-13 13:55:00,36.35,36.35,36.33,36.33,14945.0,32.3545,32.3545,32.3367,32.3367,14945.0
2017-10-13 14:00:00,36.33,36.34,36.33,36.33,34470.0,32.3367,32.3456,32.3367,32.3367,34470.0
2017-10-13 14:05:00,36.33,36.33,36.33,36.33,84775.0,32.3367,32.3367,32.3367,32.3367,84775.0
2017-10-13 14:10:00,36.33,36.33,36.32,36.33,14895.0,32.3367,32.3367,32.3278,32.3367,14895.0
2017-10-13 14:15:00,36.33,36.33,36.32,36.32,21675.0,32.3367,32.3367,32.3278,32.3278,21675.0
2017-10-13 14:20:00,36.32,36.32,36.31,36.31,47140.0,32.3278,32.3278,32.3189,32.3189,47140.0
2017-10-13 14:25:00,36.31,36.32,36.31,36.31,24140.0,32.3189,32.3278,32.3189,32.3189,24140.0
2017-10-13 14:30:00,36.31,36.33,36.31,36.33,40065.0,32.3189,32.3367,32.3189,32.3367,40065.0
2017-10-13 14:35:00,36.32,36.32,36.31,36.31,18215.0,32.3278,32.3278,32.3189,32.3189,18215.0
2017-10-13 14:40:00,36.31,36.31,36.3,36.3,13385.0,32.3189,32.3189,32.31,32.31,13385.0
2017-10-13 14:45:00,36.3,36.32,36.3,36.32,41970.0,32.31,32.3278,32.31,32.3278,41970.0
2017-10-13 14:50:00,36.31,36.32,36.31,36.32,63620.0,32.3189,32.3278,32.3189,32.3278,63620.0
2017-10-13 14:55:00,36.32,36.33,36.32,36.32,7670.0,32.3278,32.3367,32.3278,32.3278,7670.0
2017-10-13 15:00:00,36.33,36.34,36.32,36.34,156675.0,32.3367,32.3456,32.3278,32.3456,156675.0
2017-10-13 15:05:00,36.34,36.34,36.33,36.33,10210.0,32.3456,32.3456,32.3367,32.3367,10210.0
2017-10-13 15:10:00,36.34,36.34,36.33,36.33,28180.0,32.3456,32.3456,32.3367,32.3367,28180.0
2017-10-13 15:15:00,36.32,36.33,36.3,36.3,21035.0,32.3278,32.3367,32.31,32.31,21035.0
2017-10-13 15:20:00,36.31,36.32,36.31,36.32,22460.0,32.3189,32.3278,32.3189,32.3278,22460.0
2017-10-13 15:25:00,36.32,36.33,36.32,36.32,39505.0,32.3278,32.3367,32.3278,32.3278,39505.0
2017-10-13 15:30:00,36.32,36.32,36.29,36.3,38880.0,32.3278,32.3278,32.3011,32.31,38880.0
2017-10-13 15:35:00,36.3,36.31,36.3,36.31,34935.0,32.31,32.3189,32.31,32.3189,34935.0
2017-10-13 15:40:00,36.31,36.31,36.3,36.3,21115.0,32.3189,32.3189,32.31,32.31,21115.0
2017-10-13 15:45:00,36.29,36.29,36.28,36.29,21870.0,32.3011,32.3011,32.2922,32.3011,21870.0
2017-10-13 15:50:00,36.29,36.29,36.26,36.27,59175.0,32.3011,32.3011,32.2744,32.2833,59175.0
2017-10-13 15:55:00,36.27,36.27,36.26,36.27,184290.0,32.2833,32.2833,32.2744,32.2833,184290.0
2017-10-16 09:30:00,36.35,36.38,36.33,36.35,468965.0,32.3545,32.3812,32.3367,32.3545,468965.0
2017-10-16 09:35:00,36.34,36.35,36.3,36.32,233415.0,32.3456,32.3545,32.31,32.3278,233415.0
2017-10-16 09:40:00,36.32,36.34,36.32,36.33,61355.0,32.3278,32.3456,32.3278,32.3367,61355.0
2017-10-16 09:45:00,36.35,36.35,36.33,36.35,55030.0,32.3545,32.3545,32.3367,32.3545,55030.0
2017-10-16 09:50:00,36.35,36.4,36.35,36.4,221365.0,32.3545,32.399,32.3545,32.399,221365.0
2017-10-16 09:55:00,36.4,36.4,36.38,36.38,73365.0,32.399,32.399,32.3812,32.3812,73365.0
2017-10-16 10:00:00,36.39,36.41,36.39,36.4,46685.0,32.3901,32.4079,32.3901,32.399,46685.0
2017-10-16 10:05:00,36.4,36.4,36.38,36.38,70290.0,32.399,32.399,32.3812,32.3812,70290.0
2017-10-16 10:10:00,36.37,36.38,36.37,36.38,23720.0,32.3723,32.3812,32.3723,32.3812,23720.0
2017-10-16 10:15:00,36.39,36.39,36.37,36.38,26090.0,32.3901,32.3901,32.3723,32.3812,26090.0
2017-10-16 10:20:00,36.37,36.37,36.32,36.32,35395.0,32.3723,32.3723,32.3278,32.3278,35395.0
2017-10-16 10:25:00,36.32,36.33,36.32,36.32,31230.0,32.3278,32.3367,32.3278,32.3278,31230.0
2017-10-16 10:30:00,36.32,36.32,36.3,36.32,65405.0,32.3278,32.3278,32.31,32.3278,65405.0
2017-10-16 10:35:00,36.32,36.32,36.3,36.32,41080.0,32.3278,32.3278,32.31,32.3278,41080.0
2017-10-16 10:40:00,36.31,36.33,36.31,36.31,34040.0,32.3189,32.3367,32.3189,32.3189,34040.0
2017-10-16 10:45:00,36.31,36.31,36.29,36.3,20925.0,32.3189,32.3189,32.3011,32.31,20925.0
2017-10-16 10:50:00,36.3,36.31,36.29,36.29,23485.0,32.31,32.3189,32.3011,32.3011,23485.0
2017-10-16 10:55:00,36.28,36.28,36.26,36.27,14775.0,32.2922,32.2922,32.2744,32.2833,14775.0
2017-10-16 11:00:00,36.28,36.29,36.27,36.29,19950.0,32.2922,32.3011,32.2833,32.3011,19950.0
2017-10-16 11:05:00,36.29,36.3,36.29,36.3,12155.0,32.3011,32.31,32.3011,32.31,12155.0
2017-10-16 11:10:00,36.3,36.3,36.29,36.3,15355.0,32.31,32.31,32.3011,32.31,15355.0
2017-10-16 11:15:00,36.3,36.3,36.27,36.28,26195.0,32.31,32.31,32.2833,32.2922,26195.0
2017-10-16 11:20:00,36.29,36.3,36.28,36.3,64255.0,32.3011,32.31,32.2922,32.31,64255.0
2017-10-16 11:25:00,36.31,36.32,36.3,36.32,39535.0,32.3189,32.3278,32.31,32.3278,39535.0
2017-10-16 11:30:00,36.32,36.32,36.32,36.32,10135.0,32.3278,32.3278,32.3278,32.3278,10135.0
2017-10-16 11:35:00,36.33,36.33,36.31,36.31,14330.0,32.3367,32.3367,32.3189,32.3189,14330.0
2017-10-16 11:40:00,36.31,36.31,36.3,36.3,45010.0,32.3189,32.3189,32.31,32.31,45010.0
2017-10-16 11:45:00,36.3,36.31,36.3,36.31,46085.0,32.31,32.3189,32.31,32.3189,46085.0
2017-10-16 11:50:00,36.31,36.32,36.29,36.3,30660.0,32.3189,32.3278,32.3011,32.31,30660.0
2017-10-16 11:55:00,36.3,36.31,36.29,36.3,29440.0,32.31,32.3189,32.3011,32.31,29440.0
2017-10-16 12:00:00,36.3,36.31,36.29,36.31,24225.0,32.31,32.3189,32.3011,32.3189,24225.0
2017-10-16 12:05:00,36.31,36.31,36.29,36.29,39935.0,32.3189,32.3189,32.3011,32.3011,39935.0
2017-10-16 12:10:00,36.3,36.3,36.28,36.28,36035.0,32.31,32.31,32.2922,32.2922,36035.0
2017-10-16 12:15:00,36.29,36.29,36.27,36.28,55075.0,32.3011,32.3011,32.2833,32.2922,55075.0
2017-10-16 12:20:00,36.28,36.28,36.27,36.28,39100.0,32.2922,32.2922,32.2833,32.2922,39100.0
2017-10-16 12:25:00,36.28,36.29,36.27,36.28,25650.0,32.2922,32.3011,32.2833,32.2922,25650.0
2017-10-16 12:30:00,36.28,36.28,36.27,36.28,11730.0,32.2922,32.2922,32.2833,32.2922,11730.0
2017-10-16 12:35:00,36.28,36.29,36.28,36.28,18945.0,32.2922,32.3011,32.2922,32.2922,18945.0
2017-10-16 12:40:00,36.28,36.29,36.27,36.28,22805.0,32.2922,32.3011,32.2833,32.2922,22805.0
2017-10-16 12:45:00,36.27,36.28,36.27,36.28,19260.0,32.2833,32.2922,32.2833,32.2922,19260.0
2017-10-16 12:50:00,36.28,36.29,36.28,36.28,23185.0,32.2922,32.3011,32.2922,32.2922,23185.0
2017-10-16 12:55:00,36.28,36.29,36.27,36.27,18845.0,32.2922,32.3011,32.2833,32.2833,18845.0
2017-10-16 13:00:00,36.28,36.28,36.27,36.27,21200.0,32.2922,32.2922,32.2833,32.2833,21200.0
2017-10-16 13:05:00,36.28,36.28,36.27,36.28,41680.0,32.2922,32.2922,32.2833,32.2922,41680.0
2017-10-16 13:10:00,36.27,36.29,36.27,36.29,19395.0,32.2833,32.3011,32.2833,32.3011,19395.0
2017-10-16 13:15:00,36.29,36.31,36.29,36.31,95840.0,32.3011,32.3189,32.3011,32.3189,95840.0
2017-10-16 13:20:00,36.3,36.3,36.3,36.3,89165.0,32.31,32.31,32.31,32.31,89165.0
2017-10-16 13:25:00,36.3,36.31,36.29,36.3,113175.0,32.31,32.3189,32.3011,32.31,113175.0
2017-10-16 13:30:00,36.31,36.33,36.3,36.32,116195.0,32.3189,32.3367,32.31,32.3278,116195.0
2017-10-16 13:35:00,36.32,36.32,36.31,36.31,19310.0,32.3278,32.3278,32.3189,32.3189,19310.0
2017-10-16 13:40:00,36.31,36.31,36.31,36.31,13565.0,32.3189,32.3189,32.3189,32.3189,13565.0
2017-10-16 13:45:00,36.31,36.32,36.3,36.3,28555.0,32.3189,32.3278,32.31,32.31,28555.0
2017-10-16 13:50:00,36.3,36.31,36.29,36.3,85100.0,32.31,32.3189,32.3011,32.31,85100.0
2017-10-16 13:55:00,36.3,36.3,36.28,36.28,28510.0,32.31,32.31,32.2922,32.2922,28510.0
2017-10-16 14:00:00,36.28,36.29,36.28,36.29,10370.0,32.2922,32.3011,32.2922,32.3011,10370.0
2017-10-16 14:05:00,36.29,36.29,36.28,36.28,123335.0,32.3011,32.3011,32.2922,32.2922,123335.0
2017-10-16 14:10:00,36.28,36.29,36.28,36.29,118215.0,32.2922,32.3011,32.2922,32.3011,118215.0
2017-10-16 14:15:00,36.28,36.28,36.27,36.27,90380.0,32.2922,32.2922,32.2833,32.2833,90380.0
2017-10-16 14:20:00,36.27,36.27,36.26,36.27,144980.0,32.2833,32.2833,32.2744,32.2833,144980.0
2017-10-16 14:25:00,36.27,36.27,36.26,36.27,143095.0,32.2833,32.2833,32.2744,32.2833,143095.0
2017-10-16 14:30:00,36.27,36.27,36.25,36.25,194165.0,32.2833,32.2833,32.2655,32.2655,194165.0
2017-10-16 14:35:00,36.25,36.28,36.25,36.28,2035715.0,32.2655,32.2922,32.2655,32.2922,2035715.0
2017-10-16 14:40:00,36.26,36.27,36.26,36.26,49405.0,32.2744,32.2833,32.2744,32.2744,49405.0
2017-10-16 14:45:00,36.26,36.26,36.25,36.25,76770.0,32.2744,32.2744,32.2655,32.2655,76770.0
2017-10-16 14:50:00,36.25,36.26,36.25,36.26,38560.0,32.2655,32.2744,32.2655,32.2744,38560.0
2017-10-16 14:55:00,36.26,36.27,36.26,36.26,11080.0,32.2744,32.2833,32.2744,32.2744,11080.0
2017-10-16 15:00:00,36.26,36.27,36.26,36.27,55980.0,32.2744,32.2833,32.2744,32.2833,55980.0
2017-10-16 15:05:00,36.27,36.28,36.27,36.27,33580.0,32.2833,32.2922,32.2833,32.2833,33580.0
2017-10-16 15:10:00,36.27,36.28,36.27,36.28,48660.0,32.2833,32.2922,32.2833,32.2922,48660.0
2017-10-16 15:15:00,36.28,36.28,36.26,36.27,2012280.0,32.2922,32.2922,32.2744,32.2833,2012280.0
2017-10-16 15:20:00,36.27,36.27,36.26,36.27,247460.0,32.2833,32.2833,32.2744,32.2833,247460.0
2017-10-16 15:25:00,36.27,36.27,36.26,36.26,93115.0,32.2833,32.2833,32.2744,32.2744,93115.0
2017-10-16 15:30:00,36.26,36.28,36.26,36.27,499500.0,32.2744,32.2922,32.2744,32.2833,499500.0
2017-10-16 15:35:00,36.27,36.28,36.27,36.27,205385.0,32.2833,32.2922,32.2833,32.2833,205385.0
2017-10-16 15:40:00,36.27,36.27,36.27,36.27,108855.0,32.2833,32.2833,32.2833,32.2833,108855.0
2017-10-16 15:45:00,36.27,36.28,36.26,36.27,93020.0,32.2833,32.2922,32.2744,32.2833,93020.0
2017-10-16 15:50:00,36.27,36.28,36.27,36.28,242905.0,32.2833,32.2922,32.2833,32.2922,242905.0
2017-10-16 15:55:00,36.28,36.29,36.27,36.27,634635.0,32.2922,32.3011,32.2833,32.2833,634635.0
2017-10-17 09:30:00,36.27,36.29,36.24,36.26,519900.0,32.2833,32.3011,32.2566,32.2744,519900.0
2017-10-17 09:35:00,36.26,36.3,36.26,36.29,39230.0,32.2744,32.31,32.2744,32.3011,39230.0
2017-10-17 09:40:00,36.3,36.31,36.28,36.28,104610.0,32.31,32.3189,32.2922,32.2922,104610.0
2017-10-17 09:45:00,36.29,36.3,36.27,36.27,26270.0,32.3011,32.31,32.2833,32.2833,26270.0
2017-10-17 09:50:00,36.27,36.28,36.26,36.28,24185.0,32.2833,32.2922,32.2744,32.2922,24185.0
2017-10-17 09:55:00,36.29,36.29,36.27,36.28,26740.0,32.3011,32.3011,32.2833,32.2922,26740.0
2017-10-17 10:00:00,36.28,36.32,36.28,36.32,35845.0,32.2922,32.3278,32.2922,32.3278,35845.0
2017-10-17 10:05:00,36.3,36.3,36.27,36.28,26635.0,32.31,32.31,32.2833,32.2922,26635.0
2017-10-17 10:10:00,36.27,36.29,36.27,36.29,62455.0,32.2833,32.3011,32.2833,32.3011,62455.0
2017-10-17 10:15:00,36.29,36.29,36.28,36.28,30695.0,32.3011,32.3011,32.2922,32.2922,30695.0
2017-10-17 10:20:00,36.28,36.28,36.27,36.28,19555.0,32.2922,32.2922,32.2833,32.2922,19555.0
2017-10-17 10:25:00,36.27,36.28,36.26,36.27,20890.0,32.2833,32.2922,32.2744,32.2833,20890.0
2017-10-17 10:30:00,36.27,36.27,36.26,36.26,73195.0,32.2833,32.2833,32.2744,32.2744,73195.0
2017-10-17 10:35:00,36.26,36.28,36.26,36.27,33105.0,32.2744,32.2922,32.2744,32.2833,33105.0
2017-10-17 10:40:00,36.24,36.24,36.22,36.22,154350.0,32.2566,32.2566,32.2388,32.2388,154350.0
2017-10-17 10:45:00,36.22,36.22,36.2,36.22,52445.0,32.2388,32.2388,32.221,32.2388,52445.0
2017-10-17 10:50:00,36.22,36.24,36.21,36.23,437380.0,32.2388,32.2566,32.2299,32.2477,437380.0
2017-10-17 10:55:00,36.23,36.25,36.22,36.25,58760.0,32.2477,32.2655,32.2388,32.2655,58760.0
2017-10-17 11:00:00,36.25,36.29,36.24,36.29,25915.0,32.2655,32.3011,32.2566,32.3011,25915.0
2017-10-17 11:05:00,36.29,36.32,36.29,36.32,119400.0,32.3011,32.3278,32.3011,32.3278,119400.0
2017-10-17 11:10:00,36.32,36.33,36.31,36.32,27855.0,32.3278,32.3367,32.3189,32.3278,27855.0
2017-10-17 11:15:00,36.32,36.32,36.3,36.31,135660.0,32.3278,32.3278,32.31,32.3189,135660.0
2017-10-17 11:20:00,36.31,36.31,36.3,36.31,30050.0,32.3189,32.3189,32.31,32.3189,30050.0
2017-10-17 11:25:00,36.3,36.32,36.3,36.31,77235.0,32.31,32.3278,32.31,32.3189,77235.0
2017-10-17 11:30:00,36.31,36.32,36.29,36.29,149420.0,32.3189,32.3278,32.3011,32.3011,149420.0
2017-10-17 11:35:00,36.3,36.31,36.29,36.3,14345.0,32.31,32.3189,32.3011,32.31,14345.0
2017-10-17 11:40:00,36.3,36.3,36.3,36.3,8835.0,32.31,32.31,32.31,32.31,8835.0
2017-10-17 11:45:00,36.3,36.31,36.29,36.31,38905.0,32.31,32.3189,32.3011,32.3189,38905.0
2017-10-17 11:50:00,36.31,36.32,36.31,36.32,18295.0,32.3189,32.3278,32.3189,32.3278,18295.0
2017-10-17 11:55:00,36.32,36.33,36.32,36.33,65010.0,32.3278,32.3367,32.3278,32.3367,65010.0
2017-10-17 12:00:00,36.33,36.33,36.32,36.32,21105.0,32.3367,32.3367,32.3278,32.3278,21105.0
2017-10-17 12:05:00,36.32,36.34,36.32,36.33,72965.0,32.3278,32.3456,32.3278,32.3367,72965.0
2017-10-17 12:10:00,36.33,36.33,36.32,36.33,15205.0,32.3367,32.3367,32.3278,32.3367,15205.0
2017-10-17 12:15:00,36.33,36.33,36.32,36.33,43790.0,32.3367,32.3367,32.3278,32.3367,43790.0
2017-10-17 12:20:00,36.33,36.33,36.32,36.32,16855.0,32.3367,32.3367,32.3278,32.3278,16855.0
2017-10-17 12:25:00,36.32,36.33,36.32,36.32,72260.0,32.3278,32.3367,32.3278,32.3278,72260.0
2017-10-17 12:30:00,36.32,36.32,36.31,36.31,88015.0,32.3278,32.3278,32.3189,32.3189,88015.0
2017-10-17 12:35:00,36.31,36.32,36.31,36.31,40005.0,32.3189,32.3278,32.3189,32.3189,40005.0
2017-10-17 12:40:00,36.32,36.32,36.31,36.32,9660.0,32.3278,32.3278,32.3189,32.3278,9660.0
2017-10-17 12:45:00,36.32,36.32,36.31,36.31,38910.0,32.3278,32.3278,32.3189,32.3189,38910.0
2017-10-17 12:50:00,36.31,36.31,36.3,36.31,35060.0,32.3189,32.3189,32.31,32.3189,35060.0
2017-10-17 12:55:00,36.3,36.31,36.29,36.3,14705.0,32.31,32.3189,32.3011,32.31,14705.0
2017-10-17 13:00:00,36.29,36.3,36.29,36.29,6825.0,32.3011,32.31,32.3011,32.3011,6825.0
2017-10-17 13:05:00,36.29,36.29,36.28,36.28,33345.0,32.3011,32.3011,32.2922,32.2922,33345.0
2017-10-17 13:10:00,36.28,36.29,36.28,36.28,35410.0,32.2922,32.3011,32.2922,32.2922,35410.0
2017-10-17 13:15:00,36.28,36.29,36.28,36.28,45760.0,32.2922,32.3011,32.2922,32.2922,45760.0
2017-10-17 13:20:00,36.29,36.3,36.28,36.28,55900.0,32.3011,32.31,32.2922,32.2922,55900.0
2017-10-17 13:25:00,36.28,36.29,36.28,36.28,108410.0,32.2922,32.3011,32.2922,32.2922,108410.0
2017-10-17 13:30:00,36.28,36.28,36.25,36.25,69905.0,32.2922,32.2922,32.2655,32.2655,69905.0
2017-10-17 13:35:00,36.25,36.26,36.25,36.25,14760.0,32.2655,32.2744,32.2655,32.2655,14760.0
2017-10-17 13:40:00,36.25,36.25,36.23,36.24,373960.0,32.2655,32.2655,32.2477,32.2566,373960.0
2017-10-17 13:45:00,36.24,36.24,36.22,36.22,26430.0,32.2566,32.2566,32.2388,32.2388,26430.0
2017-10-17 13:50:00,36.22,36.23,36.22,36.22,45465.0,32.2388,32.2477,32.2388,32.2388,45465.0
2017-10-17 13:55:00,36.22,36.23,36.21,36.22,29845.0,32.2388,32.2477,32.2299,32.2388,29845.0
2017-10-17 14:00:00,36.23,36.24,36.22,36.23,136770.0,32.2477,32.2566,32.2388,32.2477,136770.0
2017-10-17 14:05:00,36.23,36.23,36.21,36.22,25330.0,32.2477,32.2477,32.2299,32.2388,25330.0
2017-10-17 14:10:00,36.22,36.23,36.22,36.23,17940.0,32.2388,32.2477,32.2388,32.2477,17940.0
2017-10-17 14:15:00,36.23,36.25,36.23,36.25,35320.0,32.2477,32.2655,32.2477,32.2655,35320.0
2017-10-17 14:20:00,36.25,36.25,36.23,36.23,61270.0,32.2655,32.2655,32.2477,32.2477,61270.0
2017-10-17 14:25:00,36.23,36.24,36.23,36.24,48790.0,32.2477,32.2566,32.2477,32.2566,48790.0
2017-10-17 14:30:00,36.24,36.24,36.22,36.22,42495.0,32.2566,32.2566,32.2388,32.2388,42495.0
2017-10-17 14:35:00,36.22,36.23,36.22,36.23,19530.0,32.2388,32.2477,32.2388,32.2477,19530.0
2017-10-17 14:40:00,36.23,36.23,36.23,36.23,24710.0,32.2477,32.2477,32.2477,32.2477,24710.0
2017-10-17 14:45:00,36.23,36.25,36.23,36.24,90535.0,32.2477,32.2655,32.2477,32.2566,90535.0
2017-10-17 14:50:00,36.24,36.24,36.24,36.24,90660.0,32.2566,32.2566,32.2566,32.2566,90660.0
2017-10-17 14:55:00,36.24,36.24,36.23,36.24,131270.0,32.2566,32.2566,32.2477,32.2566,131270.0
2017-10-17 15:00:00,36.23,36.24,36.23,36.23,26800.0,32.2477,32.2566,32.2477,32.2477,26800.0
2017-10-17 15:05:00,36.23,36.24,36.23,36.23,41375.0,32.2477,32.2566,32.2477,32.2477,41375.0
2017-10-17 15:10:00,36.23,36.23,36.2,36.21,64805.0,32.2477,32.2477,32.221,32.2299,64805.0
2017-10-17 15:15:00,36.21,36.21,36.2,36.2,40285.0,32.2299,32.2299,32.221,32.221,40285.0
2017-10-17 15:20:00,36.2,36.22,36.2,36.21,53800.0,32.221,32.2388,32.221,32.2299,53800.0
2017-10-17 15:25:00,36.21,36.21,36.19,36.2,35065.0,32.2299,32.2299,32.2121,32.221,35065.0
2017-10-17 15:30:00,36.19,36.23,36.19,36.23,102410.0,32.2121,32.2477,32.2121,32.2477,102410.0
2017-10-17 15:35:00,36.23,36.24,36.22,36.22,79675.0,32.2477,32.2566,32.2388,32.2388,79675.0
2017-10-17 15:40:00,36.22,36.22,36.21,36.22,43050.0,32.2388,32.2388,32.2299,32.2388,43050.0
2017-10-17 15:45:00,36.22,36.23,36.22,36.23,155505.0,32.2388,32.2477,32.2388,32.2477,155505.0
2017-10-17 15:50:00,36.23,36.23,36.22,36.22,147675.0,32.2477,32.2477,32.2388,32.2388,147675.0
2017-10-17 15:55:00,36.22,36.23,36.22,36.22,175240.0,32.2388,32.2477,32.2388,32.2388,175240.0
2017-10-18 09:30:00,36.31,36.35,36.31,36.34,135425.0,32.3189,32.3545,32.3189,32.3456,135425.0
2017-10-18 09:35:00,36.34,36.35,36.31,36.32,50635.0,32.3456,32.3545,32.3189,32.3278,50635.0
2017-10-18 09:40:00,36.32,36.32,36.29,36.31,25695.0,32.3278,32.3278,32.3011,32.3189,25695.0
2017-10-18 09:45:00,36.32,36.33,36.31,36.31,10390.0,32.3278,32.3367,32.3189,32.3189,10390.0
2017-10-18 09:50:00,36.33,36.33,36.32,36.32,19810.0,32.3367,32.3367,32.3278,32.3278,19810.0
2017-10-18 09:55:00,36.32,36.34,36.32,36.33,9010.0,32.3278,32.3456,32.3278,32.3367,9010.0
2017-10-18 10:00:00,36.34,36.35,36.33,36.34,53535.0,32.3456,32.3545,32.3367,32.3456,53535.0
2017-10-18 10:05:00,36.33,36.33,36.29,36.29,53065.0,32.3367,32.3367,32.3011,32.3011,53065.0
2017-10-18 10:10:00,36.29,36.3,36.27,36.3,33770.0,32.3011,32.31,32.2833,32.31,33770.0
2017-10-18 10:15:00,36.3,36.31,36.29,36.3,14650.0,32.31,32.3189,32.3011,32.31,14650.0
2017-10-18 10:20:00,36.29,36.3,36.28,36.29,39065.0,32.3011,32.31,32.2922,32.3011,39065.0
2017-10-18 10:25:00,36.28,36.29,36.27,36.29,32370.0,32.2922,32.3011,32.2833,32.3011,32370.0
2017-10-18 10:30:00,36.3,36.31,36.29,36.3,24880.0,32.31,32.3189,32.3011,32.31,24880.0
2017-10-18 10:35:00,36.3,36.3,36.27,36.27,9835.0,32.31,32.31,32.2833,32.2833,9835.0
2017-10-18 10:40:00,36.27,36.3,36.27,36.28,19345.0,32.2833,32.31,32.2833,32.2922,19345.0
2017-10-18 10:45:00,36.28,36.29,36.28,36.29,31640.0,32.2922,32.3011,32.2922,32.3011,31640.0
2017-10-18 10:50:00,36.28,36.31,36.28,36.3,26530.0,32.2922,32.3189,32.2922,32.31,26530.0
2017-10-18 10:55:00,36.3,36.3,36.28,36.3,12910.0,32.31,32.31,32.2922,32.31,12910.0
2017-10-18 11:00:00,36.31,36.31,36.3,36.3,26255.0,32.3189,32.3189,32.31,32.31,26255.0
2017-10-18 11:05:00,36.3,36.3,36.29,36.3,10485.0,32.31,32.31,32.3011,32.31,10485.0
2017-10-18 11:10:00,36.29,36.29,36.27,36.27,30315.0,32.3011,32.3011,32.2833,32.2833,30315.0
2017-10-18 11:15:00,36.27,36.27,36.25,36.26,50965.0,32.2833,32.2833,32.2655,32.2744,50965.0
2017-10-18 11:20:00,36.26,36.27,36.25,36.25,21200.0,32.2744,32.2833,32.2655,32.2655,21200.0
2017-10-18 11:25:00,36.26,36.28,36.26,36.27,7440.0,32.2744,32.2922,32.2744,32.2833,7440.0
2017-10-18 11:30:00,36.28,36.28,36.27,36.27,2525.0,32.2922,32.2922,32.2833,32.2833,2525.0
2017-10-18 11:35:00,36.27,36.27,36.27,36.27,12920.0,32.2833,32.2833,32.2833,32.2833,12920.0
2017-10-18 11:40:00,36.27,36.3,36.27,36.29,23760.0,32.2833,32.31,32.2833,32.3011,23760.0
2017-10-18 11:45:00,36.3,36.3,36.28,36.29,46040.0,32.31,32.31,32.2922,32.3011,46040.0
2017-10-18 11:50:00,36.3,36.31,36.3,36.3,344140.0,32.31,32.3189,32.31,32.31,344140.0
2017-10-18 11:55:00,36.3,36.31,36.3,36.31,108415.0,32.31,32.3189,32.31,32.3189,108415.0
2017-10-18 12:00:00,36.31,36.33,36.31,36.33,47210.0,32.3189,32.3367,32.3189,32.3367,47210.0
2017-10-18 12:05:00,36.33,36.34,36.33,36.34,139110.0,32.3367,32.3456,32.3367,32.3456,139110.0
2017-10-18 12:10:00,36.34,36.34,36.34,36.34,65645.0,32.3456,32.3456,32.3456,32.3456,65645.0
2017-10-18 12:15:00,36.34,36.35,36.33,36.34,47905.0,32.3456,32.3545,32.3367,32.3456,47905.0
2017-10-18 12:20:00,36.34,36.35,36.34,36.35,162720.0,32.3456,32.3545,32.3456,32.3545,162720.0
2017-10-18 12:25:00,36.35,36.36,36.35,36.35,55615.0,32.3545,32.3634,32.3545,32.3545,55615.0
2017-10-18 12:30:00,36.35,36.36,36.35,36.35,28575.0,32.3545,32.3634,32.3545,32.3545,28575.0
2017-10-18 12:35:00,36.35,36.36,36.35,36.36,18910.0,32.3545,32.3634,32.3545,32.3634,18910.0
2017-10-18 12:40:00,36.35,36.35,36.35,36.35,5550.0,32.3545,32.3545,32.3545,32.3545,5550.0
2017-10-18 12:45:00,36.36,36.37,36.35,36.36,66440.0,32.3634,32.3723,32.3545,32.3634,66440.0
2017-10-18 12:50:00,36.36,36.36,36.35,36.36,60565.0,32.3634,32.3634,32.3545,32.3634,60565.0
2017-10-18 12:55:00,36.36,36.36,36.35,36.35,6190.0,32.3634,32.3634,32.3545,32.3545,6190.0
2017-10-18 13:00:00,36.36,36.37,36.35,36.36,29695.0,32.3634,32.3723,32.3545,32.3634,29695.0
2017-10-18 13:05:00,36.37,36.37,36.36,36.37,19270.0,32.3723,32.3723,32.3634,32.3723,19270.0
2017-10-18 13:10:00,36.37,36.38,36.37,36.38,52220.0,32.3723,32.3812,32.3723,32.3812,52220.0
2017-10-18 13:15:00,36.38,36.38,36.37,36.37,14565.0,32.3812,32.3812,32.3723,32.3723,14565.0
2017-10-18 13:20:00,36.38,36.38,36.37,36.38,64030.0,32.3812,32.3812,32.3723,32.3812,64030.0
2017-10-18 13:25:00,36.38,36.38,36.37,36.37,17220.0,32.3812,32.3812,32.3723,32.3723,17220.0
2017-10-18 13:30:00,36.37,36.38,36.37,36.38,41105.0,32.3723,32.3812,32.3723,32.3812,41105.0
2017-10-18 13:35:00,36.38,36.39,36.38,36.38,25120.0,32.3812,32.3901,32.3812,32.3812,25120.0
2017-10-18 13:40:00,36.38,36.38,36.37,36.38,52210.0,32.3812,32.3812,32.3723,32.3812,52210.0
2017-10-18 13:45:00,36.38,36.4,36.38,36.39,64035.0,32.3812,32.399,32.3812,32.3901,64035.0
2017-10-18 13:50:00,36.39,36.39,36.39,36.39,18780.0,32.3901,32.3901,32.3901,32.3901,18780.0
2017-10-18 13:55:00,36.39,36.39,36.38,36.38,19710.0,32.3901,32.3901,32.3812,32.3812,19710.0
2017-10-18 14:00:00,36.39,36.4,36.38,36.4,68355.0,32.3901,32.399,32.3812,32.399,68355.0
2017-10-18 14:05:00,36.4,36.42,36.4,36.41,96470.0,32.399,32.4168,32.399,32.4079,96470.0
2017-10-18 14:10:00,36.41,36.41,36.4,36.41,26055.0,32.4079,32.4079,32.399,32.4079,26055.0
2017-10-18 14:15:00,36.41,36.41,36.39,36.4,57415.0,32.4079,32.4079,32.3901,32.399,57415.0
2017-10-18 14:20:00,36.39,36.39,36.39,36.39,24180.0,32.3901,32.3901,32.3901,32.3901,24180.0
2017-10-18 14:25:00,36.39,36.4,36.39,36.39,16490.0,32.3901,32.399,32.3901,32.3901,16490.0
2017-10-18 14:30:00,36.39,36.39,36.38,36.39,56220.0,32.3901,32.3901,32.3812,32.3901,56220.0
2017-10-18 14:35:00,36.39,36.4,36.39,36.4,15825.0,32.3901,32.399,32.3901,32.399,15825.0
2017-10-18 14:40:00,36.4,36.4,36.38,36.39,43685.0,32.399,32.399,32.3812,32.3901,43685.0
2017-10-18 14:45:00,36.39,36.39,36.39,36.39,25365.0,32.3901,32.3901,32.3901,32.3901,25365.0
2017-10-18 14:50:00,36.39,36.39,36.38,36.38,22865.0,32.3901,32.3901,32.3812,32.3812,22865.0
2017-10-18 14:55:00,36.38,36.39,36.38,36.38,48885.0,32.3812,32.3901,32.3812,32.3812,48885.0
2017-10-18 15:00:00,36.38,36.38,36.38,36.38,16085.0,32.3812,32.3812,32.3812,32.3812,16085.0
2017-10-18 15:05:00,36.38,36.39,36.38,36.38,35720.0,32.3812,32.3901,32.3812,32.3812,35720.0
2017-10-18 15:10:00,36.38,36.38,36.37,36.38,37120.0,32.3812,32.3812,32.3723,32.3812,37120.0
2017-10-18 15:15:00,36.38,36.39,36.38,36.38,6830.0,32.3812,32.3901,32.3812,32.3812,6830.0
2017-10-18 15:20:00,36.39,36.39,36.38,36.39,37710.0,32.3901,32.3901,32.3812,32.3901,37710.0
2017-10-18 15:25:00,36.39,36.39,36.38,36.39,23895.0,32.3901,32.3901,32.3812,32.3901,23895.0
2017-10-18 15:30:00,36.39,36.39,36.38,36.39,15775.0,32.3901,32.3901,32.3812,32.3901,15775.0
2017-10-18 15:35:00,36.39,36.39,36.38,36.38,45395.0,32.3901,32.3901,32.3812,32.3812,45395.0
2017-10-18 15:40:00,36.38,36.38,36.36,36.37,106800.0,32.3812,32.3812,32.3634,32.3723,106800.0
2017-10-18 15:45:00,36.36,36.37,36.35,36.37,52540.0,32.3634,32.3723,32.3545,32.3723,52540.0
2017-10-18 15:50:00,36.36,36.36,36.34,36.35,88265.0,32.3634,32.3634,32.3456,32.3545,88265.0
2017-10-18 15:55:00,36.34,36.35,36.32,36.33,145340.0,32.3456,32.3545,32.3278,32.3367,145340.0
2017-10-19 09:30:00,36.18,36.22,36.15,36.18,133370.0,32.2032,32.2388,32.1765,32.2032,133370.0
2017-10-19 09:35:00,36.18,36.2,36.14,36.16,46280.0,32.2032,32.221,32.1676,32.1854,46280.0
2017-10-19 09:40:00,36.15,36.15,36.13,36.14,30810.0,32.1765,32.1765,32.1587,32.1676,30810.0
2017-10-19 09:45:00,36.13,36.14,36.13,36.13,15885.0,32.1587,32.1676,32.1587,32.1587,15885.0
2017-10-19 09:50:00,36.12,36.14,36.1,36.14,48900.0,32.1498,32.1676,32.132,32.1676,48900.0
2017-10-19 09:55:00,36.14,36.14,36.12,36.12,18945.0,32.1676,32.1676,32.1498,32.1498,18945.0
2017-10-19 10:00:00,36.13,36.13,36.09,36.11,10285.0,32.1587,32.1587,32.1231,32.1409,10285.0
2017-10-19 10:05:00,36.1,36.1,36.08,36.08,21910.0,32.132,32.132,32.1142,32.1142,21910.0
2017-10-19 10:10:00,36.08,36.11,36.07,36.11,50445.0,32.1142,32.1409,32.1053,32.1409,50445.0
2017-10-19 10:15:00,36.11,36.13,36.11,36.13,32285.0,32.1409,32.1587,32.1409,32.1587,32285.0
2017-10-19 10:20:00,36.14,36.15,36.13,36.15,17675.0,32.1676,32.1765,32.1587,32.1765,17675.0
2017-10-19 10:25:00,36.15,36.16,36.13,36.14,24185.0,32.1765,32.1854,32.1587,32.1676,24185.0
2017-10-19 10:30:00,36.15,36.15,36.14,36.15,34965.0,32.1765,32.1765,32.1676,32.1765,34965.0
2017-10-19 10:35:00,36.14,36.16,36.13,36.15,33670.0,32.1676,32.1854,32.1587,32.1765,33670.0
2017-10-19 10:40:00,36.15,36.15,36.14,36.15,19835.0,32.1765,32.1765,32.1676,32.1765,19835.0
2017-10-19 10:45:00,36.15,36.16,36.15,36.16,13370.0,32.1765,32.1854,32.1765,32.1854,13370.0
2017-10-19 10:50:00,36.17,36.24,36.17,36.21,189380.0,32.1943,32.2566,32.1943,32.2299,189380.0
2017-10-19 10:55:00,36.22,36.22,36.2,36.21,26155.0,32.2388,32.2388,32.221,32.2299,26155.0
2017-10-19 11:00:00,36.22,36.22,36.2,36.21,19995.0,32.2388,32.2388,32.221,32.2299,19995.0
2017-10-19 11:05:00,36.21,36.21,36.19,36.2,11395.0,32.2299,32.2299,32.2121,32.221,11395.0
2017-10-19 11:10:00,36.2,36.21,36.2,36.2,11065.0,32.221,32.2299,32.221,32.221,11065.0
2017-10-19 11:15:00,36.2,36.2,36.2,36.2,9415.0,32.221,32.221,32.221,32.221,9415.0
2017-10-19 11:20:00,36.21,36.22,36.21,36.21,14180.0,32.2299,32.2388,32.2299,32.2299,14180.0
2017-10-19 11:25:00,36.2,36.2,36.19,36.2,39990.0,32.221,32.221,32.2121,32.221,39990.0
2017-10-19 11:30:00,36.19,36.21,36.19,36.21,17020.0,32.2121,32.2299,32.2121,32.2299,17020.0
2017-10-19 11:35:00,36.2,36.21,36.2,36.2,7535.0,32.221,32.2299,32.221,32.221,7535.0
2017-10-19 11:40:00,36.2,36.2,36.17,36.17,9580.0,32.221,32.221,32.1943,32.1943,9580.0
2017-10-19 11:45:00,36.17,36.19,36.16,36.18,85700.0,32.1943,32.2121,32.1854,32.2032,85700.0
2017-10-19 11:50:00,36.17,36.19,36.17,36.18,53615.0,32.1943,32.2121,32.1943,32.2032,53615.0
2017-10-19 11:55:00,36.18,36.18,36.15,36.16,41245.0,32.2032,32.2032,32.1765,32.1854,41245.0
2017-10-19 12:00:00,36.16,36.16,36.14,36.15,14225.0,32.1854,32.1854,32.1676,32.1765,14225.0
2017-10-19 12:05:00,36.15,36.16,36.15,36.16,8175.0,32.1765,32.1854,32.1765,32.1854,8175.0
2017-10-19 12:10:00,36.16,36.17,36.16,36.17,11885.0,32.1854,32.1943,32.1854,32.1943,11885.0
2017-10-19 12:15:00,36.18,36.19,36.18,36.19,7650.0,32.2032,32.2121,32.2032,32.2121,7650.0
2017-10-19 12:20:00,36.19,36.19,36.19,36.19,5615.0,32.2121,32.2121,32.2121,32.2121,5615.0
2017-10-19 12:25:00,36.2,36.2,36.19,36.2,21050.0,32.221,32.221,32.2121,32.221,21050.0
2017-10-19 12:30:00,36.2,36.2,36.19,36.2,23815.0,32.221,32.221,32.2121,32.221,23815.0
2017-10-19 12:35:00,36.2,36.2,36.19,36.19,17480.0,32.221,32.221,32.2121,32.2121,17480.0
2017-10-19 12:40:00,36.18,36.18,36.18,36.18,7095.0,32.2032,32.2032,32.2032,32.2032,7095.0
2017-10-19 12:45:00,36.18,36.2,36.18,36.2,6815.0,32.2032,32.221,32.2032,32.221,6815.0
2017-10-19 12:50:00,36.2,36.21,36.2,36.21,8255.0,32.221,32.2299,32.221,32.2299,8255.0
2017-10-19 12:55:00,36.21,36.21,36.21,36.21,2775.0,32.2299,32.2299,32.2299,32.2299,2775.0
2017-10-19 13:00:00,36.21,36.25,36.21,36.25,20980.0,32.2299,32.2655,32.2299,32.2655,20980.0
2017-10-19 13:05:00,36.25,36.25,36.24,36.25,23850.0,32.2655,32.2655,32.2566,32.2655,23850.0
2017-10-19 13:10:00,36.25,36.26,36.24,36.25,54505.0,32.2655,32.2744,32.2566,32.2655,54505.0
2017-10-19 13:15:00,36.25,36.25,36.24,36.25,67195.0,32.2655,32.2655,32.2566,32.2655,67195.0
2017-10-19 13:20:00,36.25,36.27,36.25,36.27,30445.0,32.2655,32.2833,32.2655,32.2833,30445.0
2017-10-19 13:25:00,36.27,36.29,36.27,36.29,43685.0,32.2833,32.3011,32.2833,32.3011,43685.0
2017-10-19 13:30:00,36.29,36.29,36.27,36.27,49960.0,32.3011,32.3011,32.2833,32.2833,49960.0
2017-10-19 13:35:00,36.27,36.29,36.27,36.29,12155.0,32.2833,32.3011,32.2833,32.3011,12155.0
2017-10-19 13:40:00,36.29,36.29,36.28,36.29,20790.0,32.3011,32.3011,32.2922,32.3011,20790.0
2017-10-19 13:45:00,36.3,36.31,36.3,36.3,43995.0,32.31,32.3189,32.31,32.31,43995.0
2017-10-19 13:50:00,36.31,36.31,36.29,36.3,9680.0,32.3189,32.3189,32.3011,32.31,9680.0
2017-10-19 13:55:00,36.29,36.29,36.28,36.28,13535.0,32.3011,32.3011,32.2922,32.2922,13535.0
2017-10-19 14:00:00,36.29,36.3,36.29,36.3,16400.0,32.3011,32.31,32.3011,32.31,16400.0
2017-10-19 14:05:00,36.3,36.3,36.3,36.3,9795.0,32.31,32.31,32.31,32.31,9795.0
2017-10-19 14:10:00,36.3,36.31,36.3,36.31,31110.0,32.31,32.3189,32.31,32.3189,31110.0
2017-10-19 14:15:00,36.31,36.32,36.31,36.31,15500.0,32.3189,32.3278,32.3189,32.3189,15500.0
2017-10-19 14:20:00,36.31,36.31,36.3,36.3,14595.0,32.3189,32.3189,32.31,32.31,14595.0
2017-10-19 14:25:00,36.3,36.3,36.29,36.3,36980.0,32.31,32.31,32.3011,32.31,36980.0
2017-10-19 14:30:00,36.31,36.33,36.31,36.33,10200.0,32.3189,32.3367,32.3189,32.3367,10200.0
2017-10-19 14:35:00,36.34,36.35,36.34,36.34,16065.0,32.3456,32.3545,32.3456,32.3456,16065.0
2017-10-19 14:40:00,36.34,36.37,36.34,36.37,25465.0,32.3456,32.3723,32.3456,32.3723,25465.0
2017-10-19 14:45:00,36.37,36.37,36.35,36.36,19285.0,32.3723,32.3723,32.3545,32.3634,19285.0
2017-10-19 14:50:00,36.36,36.36,36.35,36.36,46110.0,32.3634,32.3634,32.3545,32.3634,46110.0
2017-10-19 14:55:00,36.36,36.36,36.34,36.34,63225.0,32.3634,32.3634,32.3456,32.3456,63225.0
2017-10-19 15:00:00,36.35,36.35,36.34,36.35,22585.0,32.3545,32.3545,32.3456,32.3545,22585.0
2017-10-19 15:05:00,36.35,36.35,36.34,36.34,90910.0,32.3545,32.3545,32.3456,32.3456,90910.0
2017-10-19 15:10:00,36.34,36.35,36.34,36.35,12720.0,32.3456,32.3545,32.3456,32.3545,12720.0
2017-10-19 15:15:00,36.35,36.35,36.35,36.35,4975.0,32.3545,32.3545,32.3545,32.3545,4975.0
2017-10-19 15:20:00,36.35,36.36,36.34,36.35,23950.0,32.3545,32.3634,32.3456,32.3545,23950.0
2017-10-19 15:25:00,36.36,36.36,36.35,36.35,12385.0,32.3634,32.3634,32.3545,32.3545,12385.0
2017-10-19 15:30:00,36.34,36.35,36.34,36.35,23325.0,32.3456,32.3545,32.3456,32.3545,23325.0
2017-10-19 15:35:00,36.35,36.35,36.34,36.34,11810.0,32.3545,32.3545,32.3456,32.3456,11810.0
2017-10-19 15:40:00,36.34,36.35,36.33,36.35,31645.0,32.3456,32.3545,32.3367,32.3545,31645.0
2017-10-19 15:45:00,36.35,36.35,36.35,36.35,18720.0,32.3545,32.3545,32.3545,32.3545,18720.0
2017-10-19 15:50:00,36.35,36.36,36.35,36.35,25560.0,32.3545,32.3634,32.3545,32.3545,25560.0
2017-10-19 15:55:00,36.35,36.38,36.35,36.38,115490.0,32.3545,32.3812,32.3545,32.3812,115490.0
2017-10-20 09:30:00,36.57,36.57,36.51,36.52,103465.0,32.5504,32.5504,32.4969,32.5059,103465.0
2017-10-20 09:35:00,36.51,36.52,36.5,36.5,83485.0,32.4969,32.5059,32.488,32.488,83485.0
2017-10-20 09:40:00,36.5,36.52,36.5,36.52,20035.0,32.488,32.5059,32.488,32.5059,20035.0
2017-10-20 09:45:00,36.53,36.54,36.53,36.54,9825.0,32.5148,32.5237,32.5148,32.5237,9825.0
2017-10-20 09:50:00,36.54,36.54,36.52,36.53,10720.0,32.5237,32.5237,32.5059,32.5148,10720.0
2017-10-20 09:55:00,36.53,36.54,36.52,36.52,15530.0,32.5148,32.5237,32.5059,32.5059,15530.0
2017-10-20 10:00:00,36.53,36.55,36.52,36.53,22580.0,32.5148,32.5326,32.5059,32.5148,22580.0
2017-10-20 10:05:00,36.52,36.54,36.52,36.53,10850.0,32.5059,32.5237,32.5059,32.5148,10850.0
2017-10-20 10:10:00,36.54,36.56,36.53,36.55,46375.0,32.5237,32.5415,32.5148,32.5326,46375.0
2017-10-20 10:15:00,36.55,36.55,36.53,36.53,36320.0,32.5326,32.5326,32.5148,32.5148,36320.0
2017-10-20 10:20:00,36.53,36.54,36.53,36.53,20830.0,32.5148,32.5237,32.5148,32.5148,20830.0
2017-10-20 10:25:00,36.54,36.54,36.52,36.52,15020.0,32.5237,32.5237,32.5059,32.5059,15020.0
2017-10-20 10:30:00,36.52,36.53,36.52,36.53,28980.0,32.5059,32.5148,32.5059,32.5148,28980.0
2017-10-20 10:35:00,36.53,36.55,36.53,36.55,170120.0,32.5148,32.5326,32.5148,32.5326,170120.0
2017-10-20 10:40:00,36.55,36.55,36.53,36.53,313660.0,32.5326,32.5326,32.5148,32.5148,313660.0
2017-10-20 10:45:00,36.53,36.53,36.52,36.53,173565.0,32.5148,32.5148,32.5059,32.5148,173565.0
2017-10-20 10:50:00,36.53,36.55,36.53,36.55,18265.0,32.5148,32.5326,32.5148,32.5326,18265.0
2017-10-20 10:55:00,36.55,36.55,36.54,36.55,22560.0,32.5326,32.5326,32.5237,32.5326,22560.0
2017-10-20 11:00:00,36.55,36.56,36.55,36.55,27685.0,32.5326,32.5415,32.5326,32.5326,27685.0
2017-10-20 11:05:00,36.55,36.56,36.55,36.56,90190.0,32.5326,32.5415,32.5326,32.5415,90190.0
2017-10-20 11:10:00,36.56,36.56,36.55,36.55,44165.0,32.5415,32.5415,32.5326,32.5326,44165.0
2017-10-20 11:15:00,36.55,36.56,36.54,36.55,46330.0,32.5326,32.5415,32.5237,32.5326,46330.0
2017-10-20 11:20:00,36.55,36.56,36.55,36.56,38980.0,32.5326,32.5415,32.5326,32.5415,38980.0
2017-10-20 11:25:00,36.56,36.56,36.55,36.55,25715.0,32.5415,32.5415,32.5326,32.5326,25715.0
2017-10-20 11:30:00,36.55,36.56,36.55,36.55,43470.0,32.5326,32.5415,32.5326,32.5326,43470.0
2017-10-20 11:35:00,36.55,36.57,36.55,36.57,44870.0,32.5326,32.5504,32.5326,32.5504,44870.0
2017-10-20 11:40:00,36.57,36.57,36.55,36.56,18385.0,32.5504,32.5504,32.5326,32.5415,18385.0
2017-10-20 11:45:00,36.56,36.56,36.55,36.56,25090.0,32.5415,32.5415,32.5326,32.5415,25090.0
2017-10-20 11:50:00,36.57,36.57,36.56,36.57,23150.0,32.5504,32.5504,32.5415,32.5504,23150.0
2017-10-20 11:55:00,36.57,36.57,36.56,36.57,13355.0,32.5504,32.5504,32.5415,32.5504,13355.0
2017-10-20 12:00:00,36.57,36.57,36.56,36.57,23045.0,32.5504,32.5504,32.5415,32.5504,23045.0
2017-10-20 12:05:00,36.56,36.56,36.55,36.56,31195.0,32.5415,32.5415,32.5326,32.5415,31195.0
2017-10-20 12:10:00,36.55,36.55,36.55,36.55,10810.0,32.5326,32.5326,32.5326,32.5326,10810.0
2017-10-20 12:15:00,36.56,36.56,36.56,36.56,22890.0,32.5415,32.5415,32.5415,32.5415,22890.0
2017-10-20 12:20:00,36.55,36.56,36.55,36.55,45020.0,32.5326,32.5415,32.5326,32.5326,45020.0
2017-10-20 12:25:00,36.55,36.55,36.55,36.55,29840.0,32.5326,32.5326,32.5326,32.5326,29840.0
2017-10-20 12:30:00,36.55,36.55,36.54,36.54,22905.0,32.5326,32.5326,32.5237,32.5237,22905.0
2017-10-20 12:35:00,36.54,36.54,36.53,36.54,23590.0,32.5237,32.5237,32.5148,32.5237,23590.0
2017-10-20 12:40:00,36.54,36.55,36.54,36.55,13820.0,32.5237,32.5326,32.5237,32.5326,13820.0
2017-10-20 12:45:00,36.55,36.56,36.55,36.55,21150.0,32.5326,32.5415,32.5326,32.5326,21150.0
2017-10-20 12:50:00,36.54,36.56,36.54,36.56,13760.0,32.5237,32.5415,32.5237,32.5415,13760.0
2017-10-20 12:55:00,36.55,36.56,36.54,36.55,32595.0,32.5326,32.5415,32.5237,32.5326,32595.0
2017-10-20 13:00:00,36.55,36.55,36.54,36.55,8570.0,32.5326,32.5326,32.5237,32.5326,8570.0
2017-10-20 13:05:00,36.55,36.56,36.55,36.55,18405.0,32.5326,32.5415,32.5326,32.5326,18405.0
2017-10-20 13:10:00,36.56,36.58,36.56,36.57,32275.0,32.5415,32.5593,32.5415,32.5504,32275.0
2017-10-20 13:15:00,36.57,36.57,36.56,36.56,13270.0,32.5504,32.5504,32.5415,32.5415,13270.0
2017-10-20 13:20:00,36.56,36.57,36.56,36.57,64665.0,32.5415,32.5504,32.5415,32.5504,64665.0
2017-10-20 13:25:00,36.57,36.58,36.57,36.58,6345.0,32.5504,32.5593,32.5504,32.5593,6345.0
2017-10-20 13:30:00,36.58,36.58,36.57,36.58,18845.0,32.5593,32.5593,32.5504,32.5593,18845.0
2017-10-20 13:35:00,36.58,36.59,36.58,36.59,34730.0,32.5593,32.5682,32.5593,32.5682,34730.0
2017-10-20 13:40:00,36.59,36.6,36.59,36.59,29085.0,32.5682,32.5771,32.5682,32.5682,29085.0
2017-10-20 13:45:00,36.59,36.59,36.56,36.57,140050.0,32.5682,32.5682,32.5415,32.5504,140050.0
2017-10-20 13:50:00,36.56,36.56,36.55,36.55,31105.0,32.5415,32.5415,32.5326,32.5326,31105.0
2017-10-20 13:55:00,36.56,36.56,36.56,36.56,17315.0,32.5415,32.5415,32.5415,32.5415,17315.0
2017-10-20 14:00:00,36.56,36.57,36.56,36.56,36010.0,32.5415,32.5504,32.5415,32.5415,36010.0
2017-10-20 14:05:00,36.56,36.57,36.56,36.56,23540.0,32.5415,32.5504,32.5415,32.5415,23540.0
2017-10-20 14:10:00,36.57,36.57,36.57,36.57,47420.0,32.5504,32.5504,32.5504,32.5504,47420.0
2017-10-20 14:15:00,36.57,36.57,36.56,36.57,25135.0,32.5504,32.5504,32.5415,32.5504,25135.0
2017-10-20 14:20:00,36.57,36.58,36.57,36.57,47595.0,32.5504,32.5593,32.5504,32.5504,47595.0
2017-10-20 14:25:00,36.57,36.58,36.57,36.58,14590.0,32.5504,32.5593,32.5504,32.5593,14590.0
2017-10-20 14:30:00,36.59,36.59,36.58,36.59,44515.0,32.5682,32.5682,32.5593,32.5682,44515.0
2017-10-20 14:35:00,36.59,36.59,36.58,36.58,19320.0,32.5682,32.5682,32.5593,32.5593,19320.0
2017-10-20 14:40:00,36.59,36.59,36.57,36.57,44580.0,32.5682,32.5682,32.5504,32.5504,44580.0
2017-10-20 14:45:00,36.57,36.57,36.57,36.57,17535.0,32.5504,32.5504,32.5504,32.5504,17535.0
2017-10-20 14:50:00,36.56,36.56,36.56,36.56,34940.0,32.5415,32.5415,32.5415,32.5415,34940.0
2017-10-20 14:55:00,36.56,36.57,36.55,36.55,25205.0,32.5415,32.5504,32.5326,32.5326,25205.0
2017-10-20 15:00:00,36.56,36.57,36.56,36.56,55695.0,32.5415,32.5504,32.5415,32.5415,55695.0
2017-10-20 15:05:00,36.56,36.57,36.56,36.57,33325.0,32.5415,32.5504,32.5415,32.5504,33325.0
2017-10-20 15:10:00,36.56,36.56,36.56,36.56,23200.0,32.5415,32.5415,32.5415,32.5415,23200.0
2017-10-20 15:15:00,36.56,36.56,36.56,36.56,12345.0,32.5415,32.5415,32.5415,32.5415,12345.0
2017-10-20 15:20:00,36.56,36.56,36.56,36.56,35795.0,32.5415,32.5415,32.5415,32.5415,35795.0
2017-10-20 15:25:00,36.56,36.57,36.55,36.56,23985.0,32.5415,32.5504,32.5326,32.5415,23985.0
2017-10-20 15:30:00,36.56,36.57,36.56,36.56,22115.0,32.5415,32.5504,32.5415,32.5415,22115.0
2017-10-20 15:35:00,36.57,36.57,36.56,36.57,42415.0,32.5504,32.5504,32.5415,32.5504,42415.0
2017-10-20 15:40:00,36.57,36.57,36.56,36.57,51645.0,32.5504,32.5504,32.5415,32.5504,51645.0
2017-10-20 15:45:00,36.57,36.57,36.55,36.56,29205.0,32.5504,32.5504,32.5326,32.5415,29205.0
2017-10-20 15:50:00,36.57,36.57,36.57,36.57,56755.0,32.5504,32.5504,32.5504,32.5504,56755.0
2017-10-20 15:55:00,36.57,36.59,36.56,36.59,263310.0,32.5504,32.5682,32.5415,32.5682,263310.0
2017-10-23 09:30:00,36.64,36.64,36.56,36.59,106150.0,32.6127,32.6127,32.5415,32.5682,106150.0
2017-10-23 09:35:00,36.6,36.6,36.57,36.58,13400.0,32.5771,32.5771,32.5504,32.5593,13400.0
2017-10-23 09:40:00,36.56,36.57,36.55,36.55,68165.0,32.5415,32.5504,32.5326,32.5326,68165.0
2017-10-23 09:45:00,36.55,36.59,36.54,36.58,21635.0,32.5326,32.5682,32.5237,32.5593,21635.0
2017-10-23 09:50:00,36.57,36.62,36.57,36.61,21415.0,32.5504,32.5949,32.5504,32.586,21415.0
2017-10-23 09:55:00,36.61,36.62,36.59,36.59,62490.0,32.586,32.5949,32.5682,32.5682,62490.0
2017-10-23 10:00:00,36.58,36.59,36.57,36.58,27335.0,32.5593,32.5682,32.5504,32.5593,27335.0
2017-10-23 10:05:00,36.57,36.58,36.54,36.56,30095.0,32.5504,32.5593,32.5237,32.5415,30095.0
2017-10-23 10:10:00,36.56,36.57,36.54,36.54,47015.0,32.5415,32.5504,32.5237,32.5237,47015.0
2017-10-23 10:15:00,36.54,36.54,36.53,36.54,14090.0,32.5237,32.5237,32.5148,32.5237,14090.0
2017-10-23 10:20:00,36.53,36.54,36.52,36.52,27020.0,32.5148,32.5237,32.5059,32.5059,27020.0
2017-10-23 10:25:00,36.51,36.51,36.49,36.5,33535.0,32.4969,32.4969,32.4791,32.488,33535.0
2017-10-23 10:30:00,36.51,36.52,36.51,36.51,37775.0,32.4969,32.5059,32.4969,32.4969,37775.0
2017-10-23 10:35:00,36.52,36.54,36.52,36.54,41565.0,32.5059,32.5237,32.5059,32.5237,41565.0
2017-10-23 10:40:00,36.54,36.54,36.53,36.53,40480.0,32.5237,32.5237,32.5148,32.5148,40480.0
2017-10-23 10:45:00,36.53,36.53,36.51,36.51,112140.0,32.5148,32.5148,32.4969,32.4969,112140.0
2017-10-23 10:50:00,36.5,36.52,36.5,36.5,33995.0,32.488,32.5059,32.488,32.488,33995.0
2017-10-23 10:55:00,36.5,36.52,36.5,36.51,39380.0,32.488,32.5059,32.488,32.4969,39380.0
2017-10-23 11:00:00,36.51,36.53,36.51,36.51,37665.0,32.4969,32.5148,32.4969,32.4969,37665.0
2017-10-23 11:05:00,36.51,36.53,36.51,36.52,36205.0,32.4969,32.5148,32.4969,32.5059,36205.0
2017-10-23 11:10:00,36.52,36.52,36.51,36.51,20455.0,32.5059,32.5059,32.4969,32.4969,20455.0
2017-10-23 11:15:00,36.51,36.52,36.5,36.5,35050.0,32.4969,32.5059,32.488,32.488,35050.0
2017-10-23 11:20:00,36.51,36.53,36.51,36.53,44705.0,32.4969,32.5148,32.4969,32.5148,44705.0
2017-10-23 11:25:00,36.54,36.54,36.53,36.53,113185.0,32.5237,32.5237,32.5148,32.5148,113185.0
2017-10-23 11:30:00,36.54,36.54,36.52,36.52,14145.0,32.5237,32.5237,32.5059,32.5059,14145.0
2017-10-23 11:35:00,36.52,36.52,36.49,36.49,64245.0,32.5059,32.5059,32.4791,32.4791,64245.0
2017-10-23 11:40:00,36.49,36.51,36.49,36.51,49250.0,32.4791,32.4969,32.4791,32.4969,49250.0
2017-10-23 11:45:00,36.51,36.53,36.51,36.52,26435.0,32.4969,32.5148,32.4969,32.5059,26435.0
2017-10-23 11:50:00,36.51,36.52,36.51,36.51,21505.0,32.4969,32.5059,32.4969,32.4969,21505.0
2017-10-23 11:55:00,36.51,36.51,36.5,36.5,34675.0,32.4969,32.4969,32.488,32.488,34675.0
2017-10-23 12:00:00,36.5,36.51,36.49,36.49,12420.0,32.488,32.4969,32.4791,32.4791,12420.0
2017-10-23 12:05:00,36.5,36.5,36.49,36.5,14655.0,32.488,32.488,32.4791,32.488,14655.0
2017-10-23 12:10:00,36.49,36.5,36.49,36.49,8340.0,32.4791,32.488,32.4791,32.4791,8340.0
2017-10-23 12:15:00,36.49,36.49,36.48,36.49,28660.0,32.4791,32.4791,32.4702,32.4791,28660.0
2017-10-23 12:20:00,36.49,36.51,36.48,36.51,24165.0,32.4791,32.4969,32.4702,32.4969,24165.0
2017-10-23 12:25:00,36.51,36.51,36.5,36.5,16635.0,32.4969,32.4969,32.488,32.488,16635.0
2017-10-23 12:30:00,36.5,36.5,36.48,36.49,39575.0,32.488,32.488,32.4702,32.4791,39575.0
2017-10-23 12:35:00,36.49,36.5,36.49,36.5,7970.0,32.4791,32.488,32.4791,32.488,7970.0
2017-10-23 12:40:00,36.5,36.51,36.5,36.51,21995.0,32.488,32.4969,32.488,32.4969,21995.0
2017-10-23 12:45:00,36.51,36.52,36.51,36.52,29410.0,32.4969,32.5059,32.4969,32.5059,29410.0
2017-10-23 12:50:00,36.52,36.52,36.51,36.52,41100.0,32.5059,32.5059,32.4969,32.5059,41100.0
2017-10-23 12:55:00,36.53,36.53,36.52,36.52,23395.0,32.5148,32.5148,32.5059,32.5059,23395.0
2017-10-23 13:00:00,36.52,36.53,36.52,36.52,10845.0,32.5059,32.5148,32.5059,32.5059,10845.0
2017-10-23 13:05:00,36.52,36.53,36.51,36.52,26540.0,32.5059,32.5148,32.4969,32.5059,26540.0
2017-10-23 13:10:00,36.52,36.52,36.5,36.5,13710.0,32.5059,32.5059,32.488,32.488,13710.0
2017-10-23 13:15:00,36.49,36.5,36.49,36.5,30590.0,32.4791,32.488,32.4791,32.488,30590.0
2017-10-23 13:20:00,36.5,36.51,36.5,36.5,7495.0,32.488,32.4969,32.488,32.488,7495.0
2017-10-23 13:25:00,36.5,36.51,36.5,36.5,13240.0,32.488,32.4969,32.488,32.488,13240.0
2017-10-23 13:30:00,36.51,36.51,36.45,36.45,42480.0,32.4969,32.4969,32.4435,32.4435,42480.0
2017-10-23 13:35:00,36.45,36.46,36.45,36.46,21945.0,32.4435,32.4524,32.4435,32.4524,21945.0
2017-10-23 13:40:00,36.46,36.47,36.46,36.46,11495.0,32.4524,32.4613,32.4524,32.4524,11495.0
2017-10-23 13:45:00,36.47,36.49,36.47,36.48,13990.0,32.4613,32.4791,32.4613,32.4702,13990.0
2017-10-23 13:50:00,36.48,36.48,36.47,36.48,26625.0,32.4702,32.4702,32.4613,32.4702,26625.0
2017-10-23 13:55:00,36.48,36.48,36.46,36.47,15305.0,32.4702,32.4702,32.4524,32.4613,15305.0
2017-10-23 14:00:00,36.46,36.46,36.44,36.46,31445.0,32.4524,32.4524,32.4346,32.4524,31445.0
2017-10-23 14:05:00,36.46,36.48,36.45,36.47,38270.0,32.4524,32.4702,32.4435,32.4613,38270.0
2017-10-23 14:10:00,36.47,36.48,36.46,36.46,26695.0,32.4613,32.4702,32.4524,32.4524,26695.0
2017-10-23 14:15:00,36.46,36.46,36.44,36.45,52820.0,32.4524,32.4524,32.4346,32.4435,52820.0
2017-10-23 14:20:00,36.44,36.45,36.44,36.44,38380.0,32.4346,32.4435,32.4346,32.4346,38380.0
2017-10-23 14:25:00,36.44,36.45,36.44,36.45,40720.0,32.4346,32.4435,32.4346,32.4435,40720.0
2017-10-23 14:30:00,36.45,36.45,36.43,36.43,47765.0,32.4435,32.4435,32.4257,32.4257,47765.0
2017-10-23 14:35:00,36.43,36.45,36.43,36.44,67565.0,32.4257,32.4435,32.4257,32.4346,67565.0
2017-10-23 14:40:00,36.45,36.46,36.44,36.45,31570.0,32.4435,32.4524,32.4346,32.4435,31570.0
2017-10-23 14:45:00,36.45,36.45,36.44,36.45,65900.0,32.4435,32.4435,32.4346,32.4435,65900.0
2017-10-23 14:50:00,36.44,36.45,36.43,36.45,38580.0,32.4346,32.4435,32.4257,32.4435,38580.0
2017-10-23 14:55:00,36.45,36.46,36.45,36.46,60965.0,32.4435,32.4524,32.4435,32.4524,60965.0
2017-10-23 15:00:00,36.46,36.47,36.46,36.46,38655.0,32.4524,32.4613,32.4524,32.4524,38655.0
2017-10-23 15:05:00,36.46,36.46,36.44,36.45,49000.0,32.4524,32.4524,32.4346,32.4435,49000.0
2017-10-23 15:10:00,36.44,36.45,36.44,36.44,40785.0,32.4346,32.4435,32.4346,32.4346,40785.0
2017-10-23 15:15:00,36.44,36.45,36.44,36.44,46285.0,32.4346,32.4435,32.4346,32.4346,46285.0
2017-10-23 15:20:00,36.44,36.44,36.42,36.42,87400.0,32.4346,32.4346,32.4168,32.4168,87400.0
2017-10-23 15:25:00,36.42,36.42,36.4,36.42,68060.0,32.4168,32.4168,32.399,32.4168,68060.0
2017-10-23 15:30:00,36.42,36.43,36.41,36.41,168245.0,32.4168,32.4257,32.4079,32.4079,168245.0
2017-10-23 15:35:00,36.41,36.42,36.39,36.4,102620.0,32.4079,32.4168,32.3901,32.399,102620.0
2017-10-23 15:40:00,36.4,36.42,36.39,36.42,109745.0,32.399,32.4168,32.3901,32.4168,109745.0
2017-10-23 15:45:00,36.42,36.43,36.41,36.41,35370.0,32.4168,32.4257,32.4079,32.4079,35370.0
2017-10-23 15:50:00,36.41,36.41,36.39,36.4,75880.0,32.4079,32.4079,32.3901,32.399,75880.0
2017-10-23 15:55:00,36.41,36.41,36.39,36.4,295480.0,32.4079,32.4079,32.3901,32.399,295480.0
2017-10-24 09:30:00,36.48,36.53,36.48,36.53,178730.0,32.4702,32.5148,32.4702,32.5148,178730.0
2017-10-24 09:35:00,36.54,36.57,36.54,36.56,94705.0,32.5237,32.5504,32.5237,32.5415,94705.0
2017-10-24 09:40:00,36.56,36.56,36.52,36.53,34680.0,32.5415,32.5415,32.5059,32.5148,34680.0
2017-10-24 09:45:00,36.53,36.53,36.5,36.5,30590.0,32.5148,32.5148,32.488,32.488,30590.0
2017-10-24 09:50:00,36.51,36.53,36.51,36.52,32110.0,32.4969,32.5148,32.4969,32.5059,32110.0
2017-10-24 09:55:00,36.53,36.53,36.49,36.49,26690.0,32.5148,32.5148,32.4791,32.4791,26690.0
2017-10-24 10:00:00,36.49,36.5,36.48,36.5,49105.0,32.4791,32.488,32.4702,32.488,49105.0
2017-10-24 10:05:00,36.5,36.52,36.48,36.52,21865.0,32.488,32.5059,32.4702,32.5059,21865.0
2017-10-24 10:10:00,36.52,36.54,36.51,36.54,46005.0,32.5059,32.5237,32.4969,32.5237,46005.0
2017-10-24 10:15:00,36.55,36.55,36.53,36.53,52030.0,32.5326,32.5326,32.5148,32.5148,52030.0
2017-10-24 10:20:00,36.54,36.56,36.53,36.54,78630.0,32.5237,32.5415,32.5148,32.5237,78630.0
2017-10-24 10:25:00,36.54,36.54,36.52,36.53,24475.0,32.5237,32.5237,32.5059,32.5148,24475.0
2017-10-24 10:30:00,36.52,36.52,36.5,36.51,29060.0,32.5059,32.5059,32.488,32.4969,29060.0
2017-10-24 10:35:00,36.5,36.5,36.5,36.5,21650.0,32.488,32.488,32.488,32.488,21650.0
2017-10-24 10:40:00,36.49,36.51,36.49,36.51,19535.0,32.4791,32.4969,32.4791,32.4969,19535.0
2017-10-24 10:45:00,36.51,36.52,36.5,36.5,28185.0,32.4969,32.5059,32.488,32.488,28185.0
2017-10-24 10:50:00,36.5,36.51,36.49,36.51,50950.0,32.488,32.4969,32.4791,32.4969,50950.0
2017-10-24 10:55:00,36.51,36.51,36.5,36.5,22315.0,32.4969,32.4969,32.488,32.488,22315.0
2017-10-24 11:00:00,36.5,36.51,36.49,36.51,152320.0,32.488,32.4969,32.4791,32.4969,152320.0
2017-10-24 11:05:00,36.52,36.52,36.5,36.51,92695.0,32.5059,32.5059,32.488,32.4969,92695.0
2017-10-24 11:10:00,36.5,36.5,36.49,36.49,33405.0,32.488,32.488,32.4791,32.4791,33405.0
2017-10-24 11:15:00,36.48,36.5,36.48,36.48,68750.0,32.4702,32.488,32.4702,32.4702,68750.0
2017-10-24 11:20:00,36.48,36.48,36.47,36.48,84405.0,32.4702,32.4702,32.4613,32.4702,84405.0
2017-10-24 11:25:00,36.48,36.5,36.48,36.49,64055.0,32.4702,32.488,32.4702,32.4791,64055.0
2017-10-24 11:30:00,36.5,36.51,36.5,36.51,45640.0,32.488,32.4969,32.488,32.4969,45640.0
2017-10-24 11:35:00,36.52,36.52,36.51,36.51,103195.0,32.5059,32.5059,32.4969,32.4969,103195.0
2017-10-24 11:40:00,36.51,36.51,36.5,36.51,18145.0,32.4969,32.4969,32.488,32.4969,18145.0
2017-10-24 11:45:00,36.51,36.52,36.51,36.52,26780.0,32.4969,32.5059,32.4969,32.5059,26780.0
2017-10-24 11:50:00,36.52,36.52,36.5,36.5,15020.0,32.5059,32.5059,32.488,32.488,15020.0
2017-10-24 11:55:00,36.5,36.51,36.48,36.48,63290.0,32.488,32.4969,32.4702,32.4702,63290.0
2017-10-24 12:00:00,36.48,36.49,36.47,36.48,73505.0,32.4702,32.4791,32.4613,32.4702,73505.0
2017-10-24 12:05:00,36.48,36.49,36.48,36.49,21310.0,32.4702,32.4791,32.4702,32.4791,21310.0
2017-10-24 12:10:00,36.49,36.49,36.48,36.48,14700.0,32.4791,32.4791,32.4702,32.4702,14700.0
2017-10-24 12:15:00,36.48,36.49,36.48,36.49,19250.0,32.4702,32.4791,32.4702,32.4791,19250.0
2017-10-24 12:20:00,36.48,36.49,36.48,36.48,32210.0,32.4702,32.4791,32.4702,32.4702,32210.0
2017-10-24 12:25:00,36.48,36.49,36.48,36.49,16785.0,32.4702,32.4791,32.4702,32.4791,16785.0
2017-10-24 12:30:00,36.49,36.51,36.49,36.51,38770.0,32.4791,32.4969,32.4791,32.4969,38770.0
2017-10-24 12:35:00,36.5,36.5,36.49,36.49,80430.0,32.488,32.488,32.4791,32.4791,80430.0
2017-10-24 12:40:00,36.5,36.51,36.5,36.5,28815.0,32.488,32.4969,32.488,32.488,28815.0
2017-10-24 12:45:00,36.5,36.52,36.5,36.52,31500.0,32.488,32.5059,32.488,32.5059,31500.0
2017-10-24 12:50:00,36.52,36.53,36.52,36.53,21650.0,32.5059,32.5148,32.5059,32.5148,21650.0
2017-10-24 12:55:00,36.53,36.53,36.52,36.52,53385.0,32.5148,32.5148,32.5059,32.5059,53385.0
2017-10-24 13:00:00,36.52,36.52,36.51,36.52,29680.0,32.5059,32.5059,32.4969,32.5059,29680.0
2017-10-24 13:05:00,36.52,36.52,36.51,36.51,23970.0,32.5059,32.5059,32.4969,32.4969,23970.0
2017-10-24 13:10:00,36.51,36.53,36.51,36.53,21950.0,32.4969,32.5148,32.4969,32.5148,21950.0
2017-10-24 13:15:00,36.53,36.53,36.53,36.53,29235.0,32.5148,32.5148,32.5148,32.5148,29235.0
2017-10-24 13:20:00,36.53,36.53,36.52,36.53,44605.0,32.5148,32.5148,32.5059,32.5148,44605.0
2017-10-24 13:25:00,36.53,36.53,36.52,36.52,49225.0,32.5148,32.5148,32.5059,32.5059,49225.0
2017-10-24 13:30:00,36.53,36.54,36.53,36.54,44450.0,32.5148,32.5237,32.5148,32.5237,44450.0
2017-10-24 13:35:00,36.53,36.54,36.53,36.53,87935.0,32.5148,32.5237,32.5148,32.5148,87935.0
2017-10-24 13:40:00,36.53,36.55,36.53,36.54,78310.0,32.5148,32.5326,32.5148,32.5237,78310.0
2017-10-24 13:45:00,36.54,36.54,36.54,36.54,20270.0,32.5237,32.5237,32.5237,32.5237,20270.0
2017-10-24 13:50:00,36.54,36.54,36.54,36.54,18470.0,32.5237,32.5237,32.5237,32.5237,18470.0
2017-10-24 13:55:00,36.53,36.55,36.53,36.55,49735.0,32.5148,32.5326,32.5148,32.5326,49735.0
2017-10-24 14:00:00,36.55,36.56,36.54,36.56,61105.0,32.5326,32.5415,32.5237,32.5415,61105.0
2017-10-24 14:05:00,36.55,36.56,36.55,36.56,28780.0,32.5326,32.5415,32.5326,32.5415,28780.0
2017-10-24 14:10:00,36.56,36.57,36.56,36.57,40130.0,32.5415,32.5504,32.5415,32.5504,40130.0
2017-10-24 14:15:00,36.58,36.58,36.57,36.58,12285.0,32.5593,32.5593,32.5504,32.5593,12285.0
2017-10-24 14:20:00,36.58,36.59,36.58,36.59,94185.0,32.5593,32.5682,32.5593,32.5682,94185.0
2017-10-24 14:25:00,36.59,36.59,36.58,36.59,37410.0,32.5682,32.5682,32.5593,32.5682,37410.0
2017-10-24 14:30:00,36.59,36.6,36.59,36.59,45475.0,32.5682,32.5771,32.5682,32.5682,45475.0
2017-10-24 14:35:00,36.58,36.58,36.57,36.57,16390.0,32.5593,32.5593,32.5504,32.5504,16390.0
2017-10-24 14:40:00,36.57,36.58,36.57,36.58,42110.0,32.5504,32.5593,32.5504,32.5593,42110.0
2017-10-24 14:45:00,36.57,36.58,36.57,36.58,17120.0,32.5504,32.5593,32.5504,32.5593,17120.0
2017-10-24 14:50:00,36.57,36.58,36.56,36.57,42360.0,32.5504,32.5593,32.5415,32.5504,42360.0
2017-10-24 14:55:00,36.57,36.57,36.56,36.56,32375.0,32.5504,32.5504,32.5415,32.5415,32375.0
2017-10-24 15:00:00,36.56,36.57,36.56,36.57,121505.0,32.5415,32.5504,32.5415,32.5504,121505.0
2017-10-24 15:05:00,36.57,36.58,36.53,36.55,48150.0,32.5504,32.5593,32.5148,32.5326,48150.0
2017-10-24 15:10:00,36.54,36.54,36.53,36.53,60920.0,32.5237,32.5237,32.5148,32.5148,60920.0
2017-10-24 15:15:00,36.54,36.55,36.54,36.55,25025.0,32.5237,32.5326,32.5237,32.5326,25025.0
2017-10-24 15:20:00,36.55,36.56,36.55,36.55,33070.0,32.5326,32.5415,32.5326,32.5326,33070.0
2017-10-24 15:25:00,36.55,36.56,36.53,36.54,30775.0,32.5326,32.5415,32.5148,32.5237,30775.0
2017-10-24 15:30:00,36.54,36.57,36.54,36.56,46855.0,32.5237,32.5504,32.5237,32.5415,46855.0
2017-10-24 15:35:00,36.56,36.57,36.55,36.55,65335.0,32.5415,32.5504,32.5326,32.5326,65335.0
2017-10-24 15:40:00,36.55,36.56,36.54,36.54,36235.0,32.5326,32.5415,32.5237,32.5237,36235.0
2017-10-24 15:45:00,36.54,36.54,36.52,36.52,55790.0,32.5237,32.5237,32.5059,32.5059,55790.0
2017-10-24 15:50:00,36.52,36.52,36.51,36.51,106230.0,32.5059,32.5059,32.4969,32.4969,106230.0
2017-10-24 15:55:00,36.51,36.53,36.5,36.53,423630.0,32.4969,32.5148,32.488,32.5148,423630.0
2017-10-25 09:30:00,36.47,36.47,36.43,36.44,139260.0,32.4613,32.4613,32.4257,32.4346,139260.0
2017-10-25 09:35:00,36.44,36.44,36.42,36.42,66070.0,32.4346,32.4346,32.4168,32.4168,66070.0
2017-10-25 09:40:00,36.43,36.44,36.4,36.41,77860.0,32.4257,32.4346,32.399,32.4079,77860.0
2017-10-25 09:45:00,36.42,36.44,36.4,36.44,45740.0,32.4168,32.4346,32.399,32.4346,45740.0
2017-10-25 09:50:00,36.43,36.44,36.39,36.39,36065.0,32.4257,32.4346,32.3901,32.3901,36065.0
2017-10-25 09:55:00,36.39,36.41,36.38,36.39,44360.0,32.3901,32.4079,32.3812,32.3901,44360.0
2017-10-25 10:00:00,36.4,36.43,36.4,36.4,44875.0,32.399,32.4257,32.399,32.399,44875.0
2017-10-25 10:05:00,36.4,36.41,36.39,36.4,21095.0,32.399,32.4079,32.3901,32.399,21095.0
2017-10-25 10:10:00,36.41,36.41,36.37,36.37,17240.0,32.4079,32.4079,32.3723,32.3723,17240.0
2017-10-25 10:15:00,36.36,36.36,36.31,36.31,51445.0,32.3634,32.3634,32.3189,32.3189,51445.0
2017-10-25 10:20:00,36.3,36.31,36.29,36.31,49225.0,32.31,32.3189,32.3011,32.3189,49225.0
2017-10-25 10:25:00,36.31,36.33,36.31,36.32,15325.0,32.3189,32.3367,32.3189,32.3278,15325.0
2017-10-25 10:30:00,36.32,36.33,36.29,36.31,17670.0,32.3278,32.3367,32.3011,32.3189,17670.0
2017-10-25 10:35:00,36.31,36.31,36.25,36.25,31520.0,32.3189,32.3189,32.2655,32.2655,31520.0
2017-10-25 10:40:00,36.25,36.27,36.23,36.23,52485.0,32.2655,32.2833,32.2477,32.2477,52485.0
2017-10-25 10:45:00,36.23,36.24,36.22,36.23,38780.0,32.2477,32.2566,32.2388,32.2477,38780.0
2017-10-25 10:50:00,36.23,36.26,36.23,36.26,28175.0,32.2477,32.2744,32.2477,32.2744,28175.0
2017-10-25 10:55:00,36.27,36.27,36.24,36.24,14005.0,32.2833,32.2833,32.2566,32.2566,14005.0
2017-10-25 11:00:00,36.24,36.24,36.18,36.18,98560.0,32.2566,32.2566,32.2032,32.2032,98560.0
2017-10-25 11:05:00,36.17,36.19,36.14,36.15,143920.0,32.1943,32.2121,32.1676,32.1765,143920.0
2017-10-25 11:10:00,36.16,36.17,36.13,36.14,50965.0,32.1854,32.1943,32.1587,32.1676,50965.0
2017-10-25 11:15:00,36.16,36.16,36.1,36.11,46180.0,32.1854,32.1854,32.132,32.1409,46180.0
2017-10-25 11:20:00,36.11,36.13,36.1,36.12,93170.0,32.1409,32.1587,32.132,32.1498,93170.0
2017-10-25 11:25:00,36.14,36.16,36.13,36.16,75430.0,32.1676,32.1854,32.1587,32.1854,75430.0
2017-10-25 11:30:00,36.15,36.24,36.15,36.24,46605.0,32.1765,32.2566,32.1765,32.2566,46605.0
2017-10-25 11:35:00,36.25,36.25,36.2,36.21,30580.0,32.2655,32.2655,32.221,32.2299,30580.0
2017-10-25 11:40:00,36.2,36.2,36.19,36.2,12310.0,32.221,32.221,32.2121,32.221,12310.0
2017-10-25 11:45:00,36.19,36.2,36.17,36.17,11285.0,32.2121,32.221,32.1943,32.1943,11285.0
2017-10-25 11:50:00,36.18,36.18,36.14,36.15,46810.0,32.2032,32.2032,32.1676,32.1765,46810.0
2017-10-25 11:55:00,36.14,36.15,36.11,36.15,47425.0,32.1676,32.1765,32.1409,32.1765,47425.0
2017-10-25 12:00:00,36.15,36.15,36.1,36.11,40695.0,32.1765,32.1765,32.132,32.1409,40695.0
2017-10-25 12:05:00,36.1,36.14,36.09,36.13,25670.0,32.132,32.1676,32.1231,32.1587,25670.0
2017-10-25 12:10:00,36.12,36.13,36.09,36.1,134675.0,32.1498,32.1587,32.1231,32.132,134675.0
2017-10-25 12:15:00,36.09,36.09,36.07,36.08,17545.0,32.1231,32.1231,32.1053,32.1142,17545.0
2017-10-25 12:20:00,36.07,36.09,36.06,36.08,27190.0,32.1053,32.1231,32.0964,32.1142,27190.0
2017-10-25 12:25:00,36.08,36.1,36.07,36.07,18455.0,32.1142,32.132,32.1053,32.1053,18455.0
2017-10-25 12:30:00,36.06,36.08,36.06,36.07,21115.0,32.0964,32.1142,32.0964,32.1053,21115.0
2017-10-25 12:35:00,36.07,36.1,36.07,36.07,27625.0,32.1053,32.132,32.1053,32.1053,27625.0
2017-10-25 12:40:00,36.07,36.1,36.07,36.1,27865.0,32.1053,32.132,32.1053,32.132,27865.0
2017-10-25 12:45:00,36.11,36.13,36.09,36.1,26115.0,32.1409,32.1587,32.1231,32.132,26115.0
2017-10-25 12:50:00,36.1,36.15,36.1,36.15,16575.0,32.132,32.1765,32.132,32.1765,16575.0
2017-10-25 12:55:00,36.15,36.16,36.15,36.15,39510.0,32.1765,32.1854,32.1765,32.1765,39510.0
2017-10-25 13:00:00,36.15,36.15,36.12,36.12,16970.0,32.1765,32.1765,32.1498,32.1498,16970.0
2017-10-25 13:05:00,36.12,36.14,36.12,36.14,11920.0,32.1498,32.1676,32.1498,32.1676,11920.0
2017-10-25 13:10:00,36.14,36.19,36.14,36.19,56265.0,32.1676,32.2121,32.1676,32.2121,56265.0
2017-10-25 13:15:00,36.19,36.19,36.17,36.17,57215.0,32.2121,32.2121,32.1943,32.1943,57215.0
2017-10-25 13:20:00,36.17,36.19,36.16,36.17,25915.0,32.1943,32.2121,32.1854,32.1943,25915.0
2017-10-25 13:25:00,36.18,36.18,36.16,36.17,15025.0,32.2032,32.2032,32.1854,32.1943,15025.0
2017-10-25 13:30:00,36.17,36.19,36.17,36.19,20900.0,32.1943,32.2121,32.1943,32.2121,20900.0
2017-10-25 13:35:00,36.2,36.24,36.19,36.24,62260.0,32.221,32.2566,32.2121,32.2566,62260.0
2017-10-25 13:40:00,36.24,36.28,36.24,36.27,96210.0,32.2566,32.2922,32.2566,32.2833,96210.0
2017-10-25 13:45:00,36.28,36.28,36.26,36.28,22950.0,32.2922,32.2922,32.2744,32.2922,22950.0
2017-10-25 13:50:00,36.28,36.29,36.27,36.29,42800.0,32.2922,32.3011,32.2833,32.3011,42800.0
2017-10-25 13:55:00,36.29,36.32,36.29,36.32,131705.0,32.3011,32.3278,32.3011,32.3278,131705.0
2017-10-25 14:00:00,36.32,36.33,36.3,36.31,31270.0,32.3278,32.3367,32.31,32.3189,31270.0
2017-10-25 14:05:00,36.31,36.33,36.31,36.32,58740.0,32.3189,32.3367,32.3189,32.3278,58740.0
2017-10-25 14:10:00,36.32,36.32,36.3,36.31,10590.0,32.3278,32.3278,32.31,32.3189,10590.0
2017-10-25 14:15:00,36.32,36.33,36.31,36.31,31785.0,32.3278,32.3367,32.3189,32.3189,31785.0
2017-10-25 14:20:00,36.32,36.34,36.31,36.34,29280.0,32.3278,32.3456,32.3189,32.3456,29280.0
2017-10-25 14:25:00,36.34,36.35,36.33,36.35,18730.0,32.3456,32.3545,32.3367,32.3545,18730.0
2017-10-25 14:30:00,36.34,36.34,36.32,36.32,39770.0,32.3456,32.3456,32.3278,32.3278,39770.0
2017-10-25 14:35:00,36.32,36.32,36.3,36.31,16435.0,32.3278,32.3278,32.31,32.3189,16435.0
2017-10-25 14:40:00,36.3,36.3,36.29,36.29,38405.0,32.31,32.31,32.3011,32.3011,38405.0
2017-10-25 14:45:00,36.28,36.28,36.27,36.28,17180.0,32.2922,32.2922,32.2833,32.2922,17180.0
2017-10-25 14:50:00,36.29,36.29,36.28,36.28,45745.0,32.3011,32.3011,32.2922,32.2922,45745.0
2017-10-25 14:55:00,36.29,36.3,36.28,36.3,113775.0,32.3011,32.31,32.2922,32.31,113775.0
2017-10-25 15:00:00,36.3,36.3,36.29,36.3,75300.0,32.31,32.31,32.3011,32.31,75300.0
2017-10-25 15:05:00,36.3,36.32,36.3,36.31,253840.0,32.31,32.3278,32.31,32.3189,253840.0
2017-10-25 15:10:00,36.31,36.33,36.31,36.33,149320.0,32.3189,32.3367,32.3189,32.3367,149320.0
2017-10-25 15:15:00,36.32,36.33,36.32,36.32,74775.0,32.3278,32.3367,32.3278,32.3278,74775.0
2017-10-25 15:20:00,36.32,36.34,36.32,36.33,75240.0,32.3278,32.3456,32.3278,32.3367,75240.0
2017-10-25 15:25:00,36.33,36.36,36.33,36.36,140365.0,32.3367,32.3634,32.3367,32.3634,140365.0
2017-10-25 15:30:00,36.36,36.36,36.34,36.35,162880.0,32.3634,32.3634,32.3456,32.3545,162880.0
2017-10-25 15:35:00,36.35,36.35,36.33,36.33,136055.0,32.3545,32.3545,32.3367,32.3367,136055.0
2017-10-25 15:40:00,36.33,36.34,36.33,36.33,32030.0,32.3367,32.3456,32.3367,32.3367,32030.0
2017-10-25 15:45:00,36.33,36.33,36.29,36.29,59740.0,32.3367,32.3367,32.3011,32.3011,59740.0
2017-10-25 15:50:00,36.29,36.32,36.29,36.31,76330.0,32.3011,32.3278,32.3011,32.3189,76330.0
2017-10-25 15:55:00,36.31,36.32,36.3,36.31,305830.0,32.3189,32.3278,32.31,32.3189,305830.0
2017-10-26 09:30:00,36.4,36.43,36.37,36.41,178630.0,32.399,32.4257,32.3723,32.4079,178630.0
2017-10-26 09:35:00,36.41,36.41,36.35,36.35,71935.0,32.4079,32.4079,32.3545,32.3545,71935.0
2017-10-26 09:40:00,36.34,36.43,36.34,36.43,94190.0,32.3456,32.4257,32.3456,32.4257,94190.0
2017-10-26 09:45:00,36.43,36.43,36.42,36.42,22020.0,32.4257,32.4257,32.4168,32.4168,22020.0
2017-10-26 09:50:00,36.41,36.43,36.39,36.43,56855.0,32.4079,32.4257,32.3901,32.4257,56855.0
2017-10-26 09:55:00,36.43,36.44,36.41,36.43,48325.0,32.4257,32.4346,32.4079,32.4257,48325.0
2017-10-26 10:00:00,36.43,36.43,36.4,36.4,14875.0,32.4257,32.4257,32.399,32.399,14875.0
2017-10-26 10:05:00,36.4,36.4,36.39,36.39,24540.0,32.399,32.399,32.3901,32.3901,24540.0
2017-10-26 10:10:00,36.39,36.4,36.38,36.38,51760.0,32.3901,32.399,32.3812,32.3812,51760.0
2017-10-26 10:15:00,36.39,36.4,36.38,36.39,21350.0,32.3901,32.399,32.3812,32.3901,21350.0
2017-10-26 10:20:00,36.39,36.4,36.38,36.4,18660.0,32.3901,32.399,32.3812,32.399,18660.0
2017-10-26 10:25:00,36.41,36.43,36.41,36.43,27455.0,32.4079,32.4257,32.4079,32.4257,27455.0
2017-10-26 10:30:00,36.43,36.43,36.41,36.42,16545.0,32.4257,32.4257,32.4079,32.4168,16545.0
2017-10-26 10:35:00,36.41,36.45,36.41,36.45,34880.0,32.4079,32.4435,32.4079,32.4435,34880.0
2017-10-26 10:40:00,36.46,36.46,36.45,36.45,15145.0,32.4524,32.4524,32.4435,32.4435,15145.0
2017-10-26 10:45:00,36.45,36.48,36.45,36.45,59885.0,32.4435,32.4702,32.4435,32.4435,59885.0
2017-10-26 10:50:00,36.45,36.46,36.45,36.46,25560.0,32.4435,32.4524,32.4435,32.4524,25560.0
2017-10-26 10:55:00,36.46,36.46,36.45,36.46,16415.0,32.4524,32.4524,32.4435,32.4524,16415.0
2017-10-26 11:00:00,36.47,36.49,36.46,36.48,88020.0,32.4613,32.4791,32.4524,32.4702,88020.0
2017-10-26 11:05:00,36.48,36.48,36.47,36.47,24295.0,32.4702,32.4702,32.4613,32.4613,24295.0
2017-10-26 11:10:00,36.48,36.48,36.47,36.47,25480.0,32.4702,32.4702,32.4613,32.4613,25480.0
2017-10-26 11:15:00,36.48,36.48,36.44,36.46,72875.0,32.4702,32.4702,32.4346,32.4524,72875.0
2017-10-26 11:20:00,36.46,36.48,36.46,36.47,61465.0,32.4524,32.4702,32.4524,32.4613,61465.0
2017-10-26 11:25:00,36.47,36.48,36.47,36.48,26240.0,32.4613,32.4702,32.4613,32.4702,26240.0
2017-10-26 11:30:00,36.48,36.49,36.47,36.49,55560.0,32.4702,32.4791,32.4613,32.4791,55560.0
2017-10-26 11:35:00,36.49,36.49,36.48,36.48,29715.0,32.4791,32.4791,32.4702,32.4702,29715.0
2017-10-26 11:40:00,36.48,36.48,36.47,36.47,25120.0,32.4702,32.4702,32.4613,32.4613,25120.0
2017-10-26 11:45:00,36.47,36.49,36.47,36.48,24010.0,32.4613,32.4791,32.4613,32.4702,24010.0
2017-10-26 11:50:00,36.47,36.48,36.47,36.47,33745.0,32.4613,32.4702,32.4613,32.4613,33745.0
2017-10-26 11:55:00,36.48,36.48,36.46,36.47,57605.0,32.4702,32.4702,32.4524,32.4613,57605.0
2017-10-26 12:00:00,36.47,36.48,36.47,36.47,16985.0,32.4613,32.4702,32.4613,32.4613,16985.0
2017-10-26 12:05:00,36.47,36.48,36.47,36.48,30935.0,32.4613,32.4702,32.4613,32.4702,30935.0
2017-10-26 12:10:00,36.49,36.5,36.48,36.49,30005.0,32.4791,32.488,32.4702,32.4791,30005.0
2017-10-26 12:15:00,36.49,36.5,36.49,36.5,23670.0,32.4791,32.488,32.4791,32.488,23670.0
2017-10-26 12:20:00,36.49,36.5,36.49,36.5,42750.0,32.4791,32.488,32.4791,32.488,42750.0
2017-10-26 12:25:00,36.5,36.5,36.49,36.5,59605.0,32.488,32.488,32.4791,32.488,59605.0
2017-10-26 12:30:00,36.5,36.5,36.45,36.46,35865.0,32.488,32.488,32.4435,32.4524,35865.0
2017-10-26 12:35:00,36.46,36.46,36.43,36.43,26590.0,32.4524,32.4524,32.4257,32.4257,26590.0
2017-10-26 12:40:00,36.43,36.43,36.4,36.4,17560.0,32.4257,32.4257,32.399,32.399,17560.0
2017-10-26 12:45:00,36.42,36.43,36.42,36.42,8180.0,32.4168,32.4257,32.4168,32.4168,8180.0
2017-10-26 12:50:00,36.42,36.43,36.42,36.42,17240.0,32.4168,32.4257,32.4168,32.4168,17240.0
2017-10-26 12:55:00,36.42,36.43,36.42,36.42,15960.0,32.4168,32.4257,32.4168,32.4168,15960.0
2017-10-26 13:00:00,36.42,36.44,36.41,36.43,72580.0,32.4168,32.4346,32.4079,32.4257,72580.0
2017-10-26 13:05:00,36.44,36.46,36.44,36.45,34445.0,32.4346,32.4524,32.4346,32.4435,34445.0
2017-10-26 13:10:00,36.44,36.46,36.43,36.46,40275.0,32.4346,32.4524,32.4257,32.4524,40275.0
2017-10-26 13:15:00,36.46,36.47,36.46,36.47,21165.0,32.4524,32.4613,32.4524,32.4613,21165.0
2017-10-26 13:20:00,36.47,36.48,36.47,36.47,41160.0,32.4613,32.4702,32.4613,32.4613,41160.0
2017-10-26 13:25:00,36.47,36.47,36.47,36.47,12665.0,32.4613,32.4613,32.4613,32.4613,12665.0
2017-10-26 13:30:00,36.47,36.49,36.47,36.48,100520.0,32.4613,32.4791,32.4613,32.4702,100520.0
2017-10-26 13:35:00,36.49,36.5,36.49,36.5,25190.0,32.4791,32.488,32.4791,32.488,25190.0
2017-10-26 13:40:00,36.5,36.5,36.49,36.5,14850.0,32.488,32.488,32.4791,32.488,14850.0
2017-10-26 13:45:00,36.5,36.5,36.48,36.48,23030.0,32.488,32.488,32.4702,32.4702,23030.0
2017-10-26 13:50:00,36.48,36.49,36.47,36.48,9205.0,32.4702,32.4791,32.4613,32.4702,9205.0
2017-10-26 13:55:00,36.49,36.5,36.49,36.5,34130.0,32.4791,32.488,32.4791,32.488,34130.0
2017-10-26 14:00:00,36.5,36.51,36.5,36.5,93425.0,32.488,32.4969,32.488,32.488,93425.0
2017-10-26 14:05:00,36.5,36.51,36.5,36.51,47200.0,32.488,32.4969,32.488,32.4969,47200.0
2017-10-26 14:10:00,36.52,36.52,36.51,36.51,28270.0,32.5059,32.5059,32.4969,32.4969,28270.0
2017-10-26 14:15:00,36.51,36.51,36.51,36.51,19600.0,32.4969,32.4969,32.4969,32.4969,19600.0
2017-10-26 14:20:00,36.51,36.51,36.5,36.51,24390.0,32.4969,32.4969,32.488,32.4969,24390.0
2017-10-26 14:25:00,36.5,36.53,36.5,36.52,71130.0,32.488,32.5148,32.488,32.5059,71130.0
2017-10-26 14:30:00,36.53,36.53,36.51,36.51,28755.0,32.5148,32.5148,32.4969,32.4969,28755.0
2017-10-26 14:35:00,36.51,36.51,36.5,36.5,43410.0,32.4969,32.4969,32.488,32.488,43410.0
2017-10-26 14:40:00,36.5,36.5,36.5,36.5,21490.0,32.488,32.488,32.488,32.488,21490.0
2017-10-26 14:45:00,36.5,36.51,36.49,36.5,42765.0,32.488,32.4969,32.4791,32.488,42765.0
2017-10-26 14:50:00,36.49,36.49,36.48,36.49,58050.0,32.4791,32.4791,32.4702,32.4791,58050.0
2017-10-26 14:55:00,36.49,36.49,36.48,36.49,51990.0,32.4791,32.4791,32.4702,32.4791,51990.0
2017-10-26 15:00:00,36.49,36.49,36.48,36.49,63655.0,32.4791,32.4791,32.4702,32.4791,63655.0
2017-10-26 15:05:00,36.49,36.5,36.48,36.48,26130.0,32.4791,32.488,32.4702,32.4702,26130.0
2017-10-26 15:10:00,36.48,36.48,36.47,36.47,28585.0,32.4702,32.4702,32.4613,32.4613,28585.0
2017-10-26 15:15:00,36.47,36.47,36.46,36.46,30305.0,32.4613,32.4613,32.4524,32.4524,30305.0
2017-10-26 15:20:00,36.46,36.47,36.46,36.46,26295.0,32.4524,32.4613,32.4524,32.4524,26295.0
2017-10-26 15:25:00,36.47,36.48,36.47,36.48,59090.0,32.4613,32.4702,32.4613,32.4702,59090.0
2017-10-26 15:30:00,36.48,36.5,36.48,36.48,59615.0,32.4702,32.488,32.4702,32.4702,59615.0
2017-10-26 15:35:00,36.48,36.49,36.47,36.48,49600.0,32.4702,32.4791,32.4613,32.4702,49600.0
2017-10-26 15:40:00,36.49,36.5,36.49,36.5,35635.0,32.4791,32.488,32.4791,32.488,35635.0
2017-10-26 15:45:00,36.5,36.51,36.48,36.49,57555.0,32.488,32.4969,32.4702,32.4791,57555.0
2017-10-26 15:50:00,36.48,36.51,36.48,36.51,72810.0,32.4702,32.4969,32.4702,32.4969,72810.0
2017-10-26 15:55:00,36.51,36.51,36.48,36.48,245805.0,32.4969,32.4969,32.4702,32.4702,245805.0
2017-10-27 09:30:00,36.47,36.53,36.44,36.53,382515.0,32.4613,32.5148,32.4346,32.5148,382515.0
2017-10-27 09:35:00,36.53,36.54,36.43,36.44,69335.0,32.5148,32.5237,32.4257,32.4346,69335.0
2017-10-27 09:40:00,36.44,36.45,36.42,36.44,128175.0,32.4346,32.4435,32.4168,32.4346,128175.0
2017-10-27 09:45:00,36.45,36.45,36.36,36.36,126350.0,32.4435,32.4435,32.3634,32.3634,126350.0
2017-10-27 09:50:00,36.37,36.44,36.37,36.43,117920.0,32.3723,32.4346,32.3723,32.4257,117920.0
2017-10-27 09:55:00,36.42,36.44,36.4,36.42,53540.0,32.4168,32.4346,32.399,32.4168,53540.0
2017-10-27 10:00:00,36.42,36.49,36.4,36.45,58990.0,32.4168,32.4791,32.399,32.4435,58990.0
2017-10-27 10:05:00,36.45,36.47,36.44,36.44,41165.0,32.4435,32.4613,32.4346,32.4346,41165.0
2017-10-27 10:10:00,36.44,36.44,36.39,36.39,25965.0,32.4346,32.4346,32.3901,32.3901,25965.0
2017-10-27 10:15:00,36.38,36.42,36.38,36.42,63170.0,32.3812,32.4168,32.3812,32.4168,63170.0
2017-10-27 10:20:00,36.43,36.43,36.39,36.41,52190.0,32.4257,32.4257,32.3901,32.4079,52190.0
2017-10-27 10:25:00,36.41,36.41,36.38,36.39,24090.0,32.4079,32.4079,32.3812,32.3901,24090.0
2017-10-27 10:30:00,36.41,36.41,36.39,36.4,29405.0,32.4079,32.4079,32.3901,32.399,29405.0
2017-10-27 10:35:00,36.41,36.41,36.39,36.41,40605.0,32.4079,32.4079,32.3901,32.4079,40605.0
2017-10-27 10:40:00,36.41,36.41,36.39,36.41,115275.0,32.4079,32.4079,32.3901,32.4079,115275.0
2017-10-27 10:45:00,36.43,36.44,36.42,36.43,13605.0,32.4257,32.4346,32.4168,32.4257,13605.0
2017-10-27 10:50:00,36.43,36.45,36.42,36.44,47140.0,32.4257,32.4435,32.4168,32.4346,47140.0
2017-10-27 10:55:00,36.44,36.47,36.44,36.46,40335.0,32.4346,32.4613,32.4346,32.4524,40335.0
2017-10-27 11:00:00,36.45,36.46,36.44,36.45,24610.0,32.4435,32.4524,32.4346,32.4435,24610.0
2017-10-27 11:05:00,36.47,36.47,36.45,36.47,43340.0,32.4613,32.4613,32.4435,32.4613,43340.0
2017-10-27 11:10:00,36.47,36.48,36.47,36.48,34910.0,32.4613,32.4702,32.4613,32.4702,34910.0
2017-10-27 11:15:00,36.48,36.5,36.48,36.5,81265.0,32.4702,32.488,32.4702,32.488,81265.0
2017-10-27 11:20:00,36.5,36.53,36.5,36.52,69675.0,32.488,32.5148,32.488,32.5059,69675.0
2017-10-27 11:25:00,36.52,36.54,36.51,36.53,43595.0,32.5059,32.5237,32.4969,32.5148,43595.0
2017-10-27 11:30:00,36.53,36.54,36.52,36.52,20230.0,32.5148,32.5237,32.5059,32.5059,20230.0
2017-10-27 11:35:00,36.52,36.55,36.52,36.55,16920.0,32.5059,32.5326,32.5059,32.5326,16920.0
2017-10-27 11:40:00,36.56,36.57,36.55,36.56,45015.0,32.5415,32.5504,32.5326,32.5415,45015.0
2017-10-27 11:45:00,36.56,36.57,36.55,36.56,30245.0,32.5415,32.5504,32.5326,32.5415,30245.0
2017-10-27 11:50:00,36.55,36.55,36.54,36.54,16615.0,32.5326,32.5326,32.5237,32.5237,16615.0
2017-10-27 11:55:00,36.54,36.56,36.53,36.55,31440.0,32.5237,32.5415,32.5148,32.5326,31440.0
2017-10-27 12:00:00,36.56,36.57,36.55,36.56,21055.0,32.5415,32.5504,32.5326,32.5415,21055.0
2017-10-27 12:05:00,36.56,36.58,36.56,36.58,41150.0,32.5415,32.5593,32.5415,32.5593,41150.0
2017-10-27 12:10:00,36.58,36.58,36.56,36.57,17920.0,32.5593,32.5593,32.5415,32.5504,17920.0
2017-10-27 12:15:00,36.57,36.58,36.56,36.57,33010.0,32.5504,32.5593,32.5415,32.5504,33010.0
2017-10-27 12:20:00,36.57,36.57,36.55,36.56,17885.0,32.5504,32.5504,32.5326,32.5415,17885.0
2017-10-27 12:25:00,36.56,36.56,36.54,36.54,57760.0,32.5415,32.5415,32.5237,32.5237,57760.0
2017-10-27 12:30:00,36.54,36.56,36.54,36.56,84525.0,32.5237,32.5415,32.5237,32.5415,84525.0
2017-10-27 12:35:00,36.56,36.58,36.56,36.58,69870.0,32.5415,32.5593,32.5415,32.5593,69870.0
2017-10-27 12:40:00,36.58,36.6,36.57,36.6,99370.0,32.5593,32.5771,32.5504,32.5771,99370.0
2017-10-27 12:45:00,36.6,36.61,36.6,36.61,30860.0,32.5771,32.586,32.5771,32.586,30860.0
2017-10-27 12:50:00,36.61,36.61,36.59,36.6,42095.0,32.586,32.586,32.5682,32.5771,42095.0
2017-10-27 12:55:00,36.6,36.61,36.6,36.61,46405.0,32.5771,32.586,32.5771,32.586,46405.0
2017-10-27 13:00:00,36.61,36.62,36.61,36.62,29915.0,32.586,32.5949,32.586,32.5949,29915.0
2017-10-27 13:05:00,36.61,36.62,36.6,36.61,24000.0,32.586,32.5949,32.5771,32.586,24000.0
2017-10-27 13:10:00,36.61,36.61,36.6,36.61,31935.0,32.586,32.586,32.5771,32.586,31935.0
2017-10-27 13:15:00,36.61,36.61,36.6,36.6,137910.0,32.586,32.586,32.5771,32.5771,137910.0
2017-10-27 13:20:00,36.6,36.6,36.6,36.6,49800.0,32.5771,32.5771,32.5771,32.5771,49800.0
2017-10-27 13:25:00,36.6,36.61,36.59,36.59,402100.0,32.5771,32.586,32.5682,32.5682,402100.0
2017-10-27 13:30:00,36.59,36.59,36.57,36.57,192730.0,32.5682,32.5682,32.5504,32.5504,192730.0
2017-10-27 13:35:00,36.57,36.6,36.57,36.6,37245.0,32.5504,32.5771,32.5504,32.5771,37245.0
2017-10-27 13:40:00,36.6,36.6,36.58,36.58,11020.0,32.5771,32.5771,32.5593,32.5593,11020.0
2017-10-27 13:45:00,36.58,36.59,36.58,36.58,13450.0,32.5593,32.5682,32.5593,32.5593,13450.0
2017-10-27 13:50:00,36.59,36.6,36.59,36.6,6555.0,32.5682,32.5771,32.5682,32.5771,6555.0
2017-10-27 13:55:00,36.59,36.59,36.58,36.58,125135.0,32.5682,32.5682,32.5593,32.5593,125135.0
2017-10-27 14:00:00,36.59,36.59,36.58,36.59,18125.0,32.5682,32.5682,32.5593,32.5682,18125.0
2017-10-27 14:05:00,36.59,36.6,36.58,36.6,20650.0,32.5682,32.5771,32.5593,32.5771,20650.0
2017-10-27 14:10:00,36.6,36.63,36.6,36.63,78740.0,32.5771,32.6038,32.5771,32.6038,78740.0
2017-10-27 14:15:00,36.62,36.63,36.62,36.63,24780.0,32.5949,32.6038,32.5949,32.6038,24780.0
2017-10-27 14:20:00,36.63,36.63,36.61,36.61,32295.0,32.6038,32.6038,32.586,32.586,32295.0
2017-10-27 14:25:00,36.61,36.61,36.6,36.61,24625.0,32.586,32.586,32.5771,32.586,24625.0
2017-10-27 14:30:00,36.61,36.61,36.6,36.61,15260.0,32.586,32.586,32.5771,32.586,15260.0
2017-10-27 14:35:00,36.61,36.61,36.6,36.6,17685.0,32.586,32.586,32.5771,32.5771,17685.0
2017-10-27 14:40:00,36.6,36.6,36.59,36.6,20000.0,32.5771,32.5771,32.5682,32.5771,20000.0
2017-10-27 14:45:00,36.6,36.6,36.59,36.6,36590.0,32.5771,32.5771,32.5682,32.5771,36590.0
2017-10-27 14:50:00,36.6,36.61,36.59,36.61,59555.0,32.5771,32.586,32.5682,32.586,59555.0
2017-10-27 14:55:00,36.61,36.61,36.6,36.6,56290.0,32.586,32.586,32.5771,32.5771,56290.0
2017-10-27 15:00:00,36.6,36.61,36.6,36.61,30145.0,32.5771,32.586,32.5771,32.586,30145.0
2017-10-27 15:05:00,36.61,36.61,36.6,36.6,14590.0,32.586,32.586,32.5771,32.5771,14590.0
2017-10-27 15:10:00,36.61,36.63,36.61,36.63,37525.0,32.586,32.6038,32.586,32.6038,37525.0
2017-10-27 15:15:00,36.63,36.66,36.63,36.65,51850.0,32.6038,32.6305,32.6038,32.6216,51850.0
2017-10-27 15:20:00,36.65,36.65,36.63,36.64,29795.0,32.6216,32.6216,32.6038,32.6127,29795.0
2017-10-27 15:25:00,36.64,36.67,36.64,36.66,70450.0,32.6127,32.6394,32.6127,32.6305,70450.0
2017-10-27 15:30:00,36.66,36.66,36.63,36.64,21035.0,32.6305,32.6305,32.6038,32.6127,21035.0
2017-10-27 15:35:00,36.64,36.64,36.63,36.63,41275.0,32.6127,32.6127,32.6038,32.6038,41275.0
2017-10-27 15:40:00,36.63,36.63,36.62,36.62,44455.0,32.6038,32.6038,32.5949,32.5949,44455.0
2017-10-27 15:45:00,36.62,36.66,36.62,36.66,72730.0,32.5949,32.6305,32.5949,32.6305,72730.0
2017-10-27 15:50:00,36.66,36.68,36.66,36.68,80425.0,32.6305,32.6483,32.6305,32.6483,80425.0
2017-10-27 15:55:00,36.68,36.68,36.65,36.68,259180.0,32.6483,32.6483,32.6216,32.6483,259180.0
2017-10-30 09:30:00,36.6,36.6,36.56,36.59,134125.0,32.5771,32.5771,32.5415,32.5682,134125.0
2017-10-30 09:35:00,36.61,36.63,36.6,36.61,90450.0,32.586,32.6038,32.5771,32.586,90450.0
2017-10-30 09:40:00,36.61,36.64,36.61,36.62,104225.0,32.586,32.6127,32.586,32.5949,104225.0
2017-10-30 09:45:00,36.63,36.63,36.54,36.57,370500.0,32.6038,32.6038,32.5237,32.5504,370500.0
2017-10-30 09:50:00,36.56,36.6,36.56,36.6,43585.0,32.5415,32.5771,32.5415,32.5771,43585.0
2017-10-30 09:55:00,36.6,36.6,36.55,36.56,176825.0,32.5771,32.5771,32.5326,32.5415,176825.0
2017-10-30 10:00:00,36.56,36.58,36.55,36.57,97950.0,32.5415,32.5593,32.5326,32.5504,97950.0
2017-10-30 10:05:00,36.58,36.58,36.56,36.57,93630.0,32.5593,32.5593,32.5415,32.5504,93630.0
2017-10-30 10:10:00,36.58,36.58,36.55,36.57,128790.0,32.5593,32.5593,32.5326,32.5504,128790.0
2017-10-30 10:15:00,36.57,36.61,36.56,36.61,94055.0,32.5504,32.586,32.5415,32.586,94055.0
2017-10-30 10:20:00,36.61,36.62,36.6,36.61,44710.0,32.586,32.5949,32.5771,32.586,44710.0
2017-10-30 10:25:00,36.61,36.61,36.57,36.58,52005.0,32.586,32.586,32.5504,32.5593,52005.0
2017-10-30 10:30:00,36.59,36.61,36.59,36.61,100310.0,32.5682,32.586,32.5682,32.586,100310.0
2017-10-30 10:35:00,36.61,36.62,36.6,36.61,25735.0,32.586,32.5949,32.5771,32.586,25735.0
2017-10-30 10:40:00,36.61,36.61,36.6,36.6,11195.0,32.586,32.586,32.5771,32.5771,11195.0
2017-10-30 10:45:00,36.59,36.61,36.59,36.6,34135.0,32.5682,32.586,32.5682,32.5771,34135.0
2017-10-30 10:50:00,36.59,36.59,36.55,36.55,48405.0,32.5682,32.5682,32.5326,32.5326,48405.0
2017-10-30 10:55:00,36.56,36.57,36.55,36.56,115025.0,32.5415,32.5504,32.5326,32.5415,115025.0
2017-10-30 11:00:00,36.56,36.56,36.54,36.56,74285.0,32.5415,32.5415,32.5237,32.5415,74285.0
2017-10-30 11:05:00,36.57,36.59,36.57,36.59,53010.0,32.5504,32.5682,32.5504,32.5682,53010.0
2017-10-30 11:10:00,36.58,36.6,36.58,36.6,30695.0,32.5593,32.5771,32.5593,32.5771,30695.0
2017-10-30 11:15:00,36.61,36.61,36.58,36.58,28415.0,32.586,32.586,32.5593,32.5593,28415.0
2017-10-30 11:20:00,36.57,36.57,36.53,36.53,38625.0,32.5504,32.5504,32.5148,32.5148,38625.0
2017-10-30 11:25:00,36.54,36.54,36.51,36.51,50500.0,32.5237,32.5237,32.4969,32.4969,50500.0
2017-10-30 11:30:00,36.51,36.52,36.48,36.49,49380.0,32.4969,32.5059,32.4702,32.4791,49380.0
2017-10-30 11:35:00,36.49,36.49,36.46,36.46,37470.0,32.4791,32.4791,32.4524,32.4524,37470.0
2017-10-30 11:40:00,36.46,36.47,36.45,36.46,90860.0,32.4524,32.4613,32.4435,32.4524,90860.0
2017-10-30 11:45:00,36.46,36.48,36.45,36.46,64020.0,32.4524,32.4702,32.4435,32.4524,64020.0
2017-10-30 11:50:00,36.46,36.47,36.44,36.45,49360.0,32.4524,32.4613,32.4346,32.4435,49360.0
2017-10-30 11:55:00,36.45,36.47,36.45,36.47,69765.0,32.4435,32.4613,32.4435,32.4613,69765.0
2017-10-30 12:00:00,36.48,36.48,36.45,36.46,31230.0,32.4702,32.4702,32.4435,32.4524,31230.0
2017-10-30 12:05:00,36.47,36.47,36.44,36.45,26025.0,32.4613,32.4613,32.4346,32.4435,26025.0
2017-10-30 12:10:00,36.45,36.45,36.42,36.42,27565.0,32.4435,32.4435,32.4168,32.4168,27565.0
2017-10-30 12:15:00,36.43,36.43,36.38,36.38,97505.0,32.4257,32.4257,32.3812,32.3812,97505.0
2017-10-30 12:20:00,36.39,36.42,36.39,36.42,23575.0,32.3901,32.4168,32.3901,32.4168,23575.0
2017-10-30 12:25:00,36.43,36.43,36.41,36.42,12150.0,32.4257,32.4257,32.4079,32.4168,12150.0
2017-10-30 12:30:00,36.42,36.44,36.42,36.42,29655.0,32.4168,32.4346,32.4168,32.4168,29655.0
2017-10-30 12:35:00,36.41,36.42,36.4,36.41,18365.0,32.4079,32.4168,32.399,32.4079,18365.0
2017-10-30 12:40:00,36.39,36.39,36.38,36.39,38785.0,32.3901,32.3901,32.3812,32.3901,38785.0
2017-10-30 12:45:00,36.39,36.4,36.39,36.39,9495.0,32.3901,32.399,32.3901,32.3901,9495.0
2017-10-30 12:50:00,36.4,36.4,36.39,36.4,21280.0,32.399,32.399,32.3901,32.399,21280.0
2017-10-30 12:55:00,36.39,36.4,36.38,36.39,58240.0,32.3901,32.399,32.3812,32.3901,58240.0
2017-10-30 13:00:00,36.4,36.41,36.39,36.41,31455.0,32.399,32.4079,32.3901,32.4079,31455.0
2017-10-30 13:05:00,36.41,36.41,36.4,36.41,10785.0,32.4079,32.4079,32.399,32.4079,10785.0
2017-10-30 13:10:00,36.41,36.42,36.4,36.42,20415.0,32.4079,32.4168,32.399,32.4168,20415.0
2017-10-30 13:15:00,36.42,36.44,36.42,36.43,29905.0,32.4168,32.4346,32.4168,32.4257,29905.0
2017-10-30 13:20:00,36.44,36.44,36.42,36.43,16700.0,32.4346,32.4346,32.4168,32.4257,16700.0
2017-10-30 13:25:00,36.42,36.42,36.42,36.42,35870.0,32.4168,32.4168,32.4168,32.4168,35870.0
2017-10-30 13:30:00,36.42,36.42,36.41,36.41,12325.0,32.4168,32.4168,32.4079,32.4079,12325.0
2017-10-30 13:35:00,36.41,36.41,36.38,36.39,19730.0,32.4079,32.4079,32.3812,32.3901,19730.0
2017-10-30 13:40:00,36.4,36.4,36.36,36.36,18310.0,32.399,32.399,32.3634,32.3634,18310.0
2017-10-30 13:45:00,36.36,36.41,36.36,36.41,67355.0,32.3634,32.4079,32.3634,32.4079,67355.0
2017-10-30 13:50:00,36.41,36.42,36.37,36.38,53985.0,32.4079,32.4168,32.3723,32.3812,53985.0
2017-10-30 13:55:00,36.37,36.38,36.34,36.34,34395.0,32.3723,32.3812,32.3456,32.3456,34395.0
2017-10-30 14:00:00,36.34,36.35,36.33,36.34,30505.0,32.3456,32.3545,32.3367,32.3456,30505.0
2017-10-30 14:05:00,36.34,36.36,36.33,36.36,34960.0,32.3456,32.3634,32.3367,32.3634,34960.0
2017-10-30 14:10:00,36.36,36.4,36.36,36.4,20220.0,32.3634,32.399,32.3634,32.399,20220.0
2017-10-30 14:15:00,36.4,36.4,36.38,36.39,22510.0,32.399,32.399,32.3812,32.3901,22510.0
2017-10-30 14:20:00,36.39,36.4,36.37,36.4,32550.0,32.3901,32.399,32.3723,32.399,32550.0
2017-10-30 14:25:00,36.4,36.4,36.39,36.4,48060.0,32.399,32.399,32.3901,32.399,48060.0
2017-10-30 14:30:00,36.39,36.4,36.37,36.4,19870.0,32.3901,32.399,32.3723,32.399,19870.0
2017-10-30 14:35:00,36.41,36.41,36.4,36.41,48845.0,32.4079,32.4079,32.399,32.4079,48845.0
2017-10-30 14:40:00,36.4,36.43,36.4,36.43,41825.0,32.399,32.4257,32.399,32.4257,41825.0
2017-10-30 14:45:00,36.44,36.44,36.42,36.44,36765.0,32.4346,32.4346,32.4168,32.4346,36765.0
2017-10-30 14:50:00,36.44,36.44,36.42,36.43,96075.0,32.4346,32.4346,32.4168,32.4257,96075.0
2017-10-30 14:55:00,36.43,36.43,36.41,36.42,66745.0,32.4257,32.4257,32.4079,32.4168,66745.0
2017-10-30 15:00:00,36.43,36.43,36.4,36.4,45900.0,32.4257,32.4257,32.399,32.399,45900.0
2017-10-30 15:05:00,36.4,36.43,36.39,36.42,86610.0,32.399,32.4257,32.3901,32.4168,86610.0
2017-10-30 15:10:00,36.41,36.42,36.39,36.39,56145.0,32.4079,32.4168,32.3901,32.3901,56145.0
2017-10-30 15:15:00,36.39,36.4,36.37,36.37,43115.0,32.3901,32.399,32.3723,32.3723,43115.0
2017-10-30 15:20:00,36.38,36.38,36.37,36.37,54800.0,32.3812,32.3812,32.3723,32.3723,54800.0
2017-10-30 15:25:00,36.37,36.39,36.37,36.39,47185.0,32.3723,32.3901,32.3723,32.3901,47185.0
2017-10-30 15:30:00,36.4,36.4,36.38,36.4,41235.0,32.399,32.399,32.3812,32.399,41235.0
2017-10-30 15:35:00,36.4,36.41,36.38,36.41,54450.0,32.399,32.4079,32.3812,32.4079,54450.0
2017-10-30 15:40:00,36.41,36.43,36.41,36.41,44755.0,32.4079,32.4257,32.4079,32.4079,44755.0
2017-10-30 15:45:00,36.42,36.43,36.41,36.43,76945.0,32.4168,32.4257,32.4079,32.4257,76945.0
2017-10-30 15:50:00,36.43,36.44,36.43,36.44,118160.0,32.4257,32.4346,32.4257,32.4346,118160.0
2017-10-30 15:55:00,36.44,36.44,36.41,36.41,150925.0,32.4346,32.4346,32.4079,32.4079,150925.0
2017-10-31 09:30:00,36.5,36.5,36.48,36.49,172195.0,32.488,32.488,32.4702,32.4791,172195.0
2017-10-31 09:35:00,36.49,36.51,36.48,36.48,69410.0,32.4791,32.4969,32.4702,32.4702,69410.0
2017-10-31 09:40:00,36.49,36.53,36.49,36.53,19165.0,32.4791,32.5148,32.4791,32.5148,19165.0
2017-10-31 09:45:00,36.54,36.54,36.5,36.51,22465.0,32.5237,32.5237,32.488,32.4969,22465.0
2017-10-31 09:50:00,36.5,36.51,36.48,36.48,15430.0,32.488,32.4969,32.4702,32.4702,15430.0
2017-10-31 09:55:00,36.48,36.48,36.47,36.47,9565.0,32.4702,32.4702,32.4613,32.4613,9565.0
2017-10-31 10:00:00,36.48,36.5,36.48,36.49,22255.0,32.4702,32.488,32.4702,32.4791,22255.0
2017-10-31 10:05:00,36.49,36.49,36.45,36.45,46885.0,32.4791,32.4791,32.4435,32.4435,46885.0
2017-10-31 10:10:00,36.46,36.48,36.45,36.45,34240.0,32.4524,32.4702,32.4435,32.4435,34240.0
2017-10-31 10:15:00,36.46,36.48,36.45,36.47,47855.0,32.4524,32.4702,32.4435,32.4613,47855.0
2017-10-31 10:20:00,36.47,36.49,36.46,36.49,18635.0,32.4613,32.4791,32.4524,32.4791,18635.0
2017-10-31 10:25:00,36.49,36.5,36.49,36.5,13935.0,32.4791,32.488,32.4791,32.488,13935.0
2017-10-31 10:30:00,36.5,36.5,36.49,36.49,35890.0,32.488,32.488,32.4791,32.4791,35890.0
2017-10-31 10:35:00,36.5,36.5,36.47,36.48,14800.0,32.488,32.488,32.4613,32.4702,14800.0
2017-10-31 10:40:00,36.48,36.5,36.48,36.49,19470.0,32.4702,32.488,32.4702,32.4791,19470.0
2017-10-31 10:45:00,36.51,36.53,36.51,36.53,17780.0,32.4969,32.5148,32.4969,32.5148,17780.0
2017-10-31 10:50:00,36.53,36.54,36.53,36.53,12860.0,32.5148,32.5237,32.5148,32.5148,12860.0
2017-10-31 10:55:00,36.53,36.54,36.52,36.53,18010.0,32.5148,32.5237,32.5059,32.5148,18010.0
2017-10-31 11:00:00,36.53,36.55,36.53,36.55,11490.0,32.5148,32.5326,32.5148,32.5326,11490.0
2017-10-31 11:05:00,36.55,36.56,36.54,36.56,14400.0,32.5326,32.5415,32.5237,32.5415,14400.0
2017-10-31 11:10:00,36.56,36.57,36.55,36.57,16095.0,32.5415,32.5504,32.5326,32.5504,16095.0
2017-10-31 11:15:00,36.57,36.59,36.57,36.58,54025.0,32.5504,32.5682,32.5504,32.5593,54025.0
2017-10-31 11:20:00,36.58,36.59,36.58,36.58,31770.0,32.5593,32.5682,32.5593,32.5593,31770.0
2017-10-31 11:25:00,36.58,36.59,36.56,36.56,27045.0,32.5593,32.5682,32.5415,32.5415,27045.0
2017-10-31 11:30:00,36.57,36.58,36.57,36.57,16040.0,32.5504,32.5593,32.5504,32.5504,16040.0
2017-10-31 11:35:00,36.58,36.58,36.56,36.56,51195.0,32.5593,32.5593,32.5415,32.5415,51195.0
2017-10-31 11:40:00,36.55,36.56,36.55,36.55,29360.0,32.5326,32.5415,32.5326,32.5326,29360.0
2017-10-31 11:45:00,36.55,36.56,36.55,36.56,15645.0,32.5326,32.5415,32.5326,32.5415,15645.0
2017-10-31 11:50:00,36.56,36.57,36.56,36.57,47035.0,32.5415,32.5504,32.5415,32.5504,47035.0
2017-10-31 11:55:00,36.57,36.6,36.56,36.59,38325.0,32.5504,32.5771,32.5415,32.5682,38325.0
2017-10-31 12:00:00,36.59,36.6,36.58,36.6,118900.0,32.5682,32.5771,32.5593,32.5771,118900.0
2017-10-31 12:05:00,36.6,36.6,36.56,36.56,48990.0,32.5771,32.5771,32.5415,32.5415,48990.0
2017-10-31 12:10:00,36.57,36.57,36.56,36.57,68655.0,32.5504,32.5504,32.5415,32.5504,68655.0
2017-10-31 12:15:00,36.58,36.58,36.56,36.56,56070.0,32.5593,32.5593,32.5415,32.5415,56070.0
2017-10-31 12:20:00,36.56,36.57,36.56,36.56,11440.0,32.5415,32.5504,32.5415,32.5415,11440.0
2017-10-31 12:25:00,36.57,36.57,36.55,36.56,31425.0,32.5504,32.5504,32.5326,32.5415,31425.0
2017-10-31 12:30:00,36.56,36.56,36.55,36.55,19135.0,32.5415,32.5415,32.5326,32.5326,19135.0
2017-10-31 12:35:00,36.54,36.57,36.54,36.57,20625.0,32.5237,32.5504,32.5237,32.5504,20625.0
2017-10-31 12:40:00,36.57,36.57,36.56,36.57,8645.0,32.5504,32.5504,32.5415,32.5504,8645.0
2017-10-31 12:45:00,36.57,36.59,36.57,36.58,17835.0,32.5504,32.5682,32.5504,32.5593,17835.0
2017-10-31 12:50:00,36.58,36.59,36.58,36.59,8345.0,32.5593,32.5682,32.5593,32.5682,8345.0
2017-10-31 12:55:00,36.58,36.59,36.57,36.57,9780.0,32.5593,32.5682,32.5504,32.5504,9780.0
2017-10-31 13:00:00,36.58,36.58,36.56,36.57,51980.0,32.5593,32.5593,32.5415,32.5504,51980.0
2017-10-31 13:05:00,36.57,36.59,36.57,36.59,20535.0,32.5504,32.5682,32.5504,32.5682,20535.0
2017-10-31 13:10:00,36.58,36.59,36.58,36.59,14200.0,32.5593,32.5682,32.5593,32.5682,14200.0
2017-10-31 13:15:00,36.59,36.59,36.58,36.59,32920.0,32.5682,32.5682,32.5593,32.5682,32920.0
2017-10-31 13:20:00,36.59,36.6,36.58,36.59,46685.0,32.5682,32.5771,32.5593,32.5682,46685.0
2017-10-31 13:25:00,36.6,36.61,36.6,36.6,13200.0,32.5771,32.586,32.5771,32.5771,13200.0
2017-10-31 13:30:00,36.6,36.61,36.6,36.61,1029925.0,32.5771,32.586,32.5771,32.586,1029925.0
2017-10-31 13:35:00,36.61,36.62,36.61,36.62,10505.0,32.586,32.5949,32.586,32.5949,10505.0
2017-10-31 13:40:00,36.62,36.63,36.62,36.62,21420.0,32.5949,32.6038,32.5949,32.5949,21420.0
2017-10-31 13:45:00,36.62,36.62,36.61,36.62,24760.0,32.5949,32.5949,32.586,32.5949,24760.0
2017-10-31 13:50:00,36.62,36.64,36.62,36.63,25910.0,32.5949,32.6127,32.5949,32.6038,25910.0
2017-10-31 13:55:00,36.64,36.64,36.63,36.64,37935.0,32.6127,32.6127,32.6038,32.6127,37935.0
2017-10-31 14:00:00,36.64,36.64,36.63,36.63,50825.0,32.6127,32.6127,32.6038,32.6038,50825.0
2017-10-31 14:05:00,36.63,36.63,36.62,36.62,11450.0,32.6038,32.6038,32.5949,32.5949,11450.0
2017-10-31 14:10:00,36.62,36.63,36.62,36.63,46830.0,32.5949,32.6038,32.5949,32.6038,46830.0
2017-10-31 14:15:00,36.63,36.65,36.63,36.65,68800.0,32.6038,32.6216,32.6038,32.6216,68800.0
2017-10-31 14:20:00,36.65,36.66,36.64,36.65,38125.0,32.6216,32.6305,32.6127,32.6216,38125.0
2017-10-31 14:25:00,36.65,36.65,36.64,36.65,76660.0,32.6216,32.6216,32.6127,32.6216,76660.0
2017-10-31 14:30:00,36.65,36.65,36.63,36.63,16835.0,32.6216,32.6216,32.6038,32.6038,16835.0
2017-10-31 14:35:00,36.63,36.64,36.63,36.63,18205.0,32.6038,32.6127,32.6038,32.6038,18205.0
2017-10-31 14:40:00,36.64,36.64,36.62,36.63,65690.0,32.6127,32.6127,32.5949,32.6038,65690.0
2017-10-31 14:45:00,36.62,36.63,36.62,36.62,33505.0,32.5949,32.6038,32.5949,32.5949,33505.0
2017-10-31 14:50:00,36.63,36.65,36.63,36.64,17260.0,32.6038,32.6216,32.6038,32.6127,17260.0
2017-10-31 14:55:00,36.64,36.65,36.64,36.65,16180.0,32.6127,32.6216,32.6127,32.6216,16180.0
2017-10-31 15:00:00,36.65,36.66,36.65,36.66,31205.0,32.6216,32.6305,32.6216,32.6305,31205.0
2017-10-31 15:05:00,36.66,36.66,36.65,36.66,95715.0,32.6305,32.6305,32.6216,32.6305,95715.0
2017-10-31 15:10:00,36.65,36.67,36.64,36.67,30875.0,32.6216,32.6394,32.6127,32.6394,30875.0
2017-10-31 15:15:00,36.67,36.67,36.65,36.65,100045.0,32.6394,32.6394,32.6216,32.6216,100045.0
2017-10-31 15:20:00,36.66,36.66,36.65,36.66,59065.0,32.6305,32.6305,32.6216,32.6305,59065.0
2017-10-31 15:25:00,36.66,36.67,36.65,36.65,35245.0,32.6305,32.6394,32.6216,32.6216,35245.0
2017-10-31 15:30:00,36.65,36.65,36.63,36.63,67450.0,32.6216,32.6216,32.6038,32.6038,67450.0
2017-10-31 15:35:00,36.63,36.65,36.62,36.62,113490.0,32.6038,32.6216,32.5949,32.5949,113490.0
2017-10-31 15:40:00,36.62,36.62,36.61,36.62,53215.0,32.5949,32.5949,32.586,32.5949,53215.0
2017-10-31 15:45:00,36.62,36.63,36.6,36.62,149225.0,32.5949,32.6038,32.5771,32.5949,149225.0
2017-10-31 15:50:00,36.62,36.63,36.6,36.6,160090.0,32.5949,32.6038,32.5771,32.5771,160090.0
2017-10-31 15:55:00,36.6,36.62,36.59,36.6,491625.0,32.5771,32.5949,32.5682,32.5771,491625.0
2017-11-01 09:30:00,36.81,36.81,36.72,36.75,114205.0,32.764,32.764,32.6839,32.7106,114205.0
2017-11-01 09:35:00,36.75,36.75,36.72,36.74,20730.0,32.7106,32.7106,32.6839,32.7017,20730.0
2017-11-01 09:40:00,36.75,36.79,36.75,36.79,18880.0,32.7106,32.7462,32.7106,32.7462,18880.0
2017-11-01 09:45:00,36.8,36.81,36.79,36.8,21940.0,32.7551,32.764,32.7462,32.7551,21940.0
2017-11-01 09:50:00,36.79,36.82,36.79,36.8,24590.0,32.7462,32.7729,32.7462,32.7551,24590.0
2017-11-01 09:55:00,36.8,36.82,36.78,36.81,37295.0,32.7551,32.7729,32.7373,32.764,37295.0
2017-11-01 10:00:00,36.82,36.82,36.78,36.78,25295.0,32.7729,32.7729,32.7373,32.7373,25295.0
2017-11-01 10:05:00,36.78,36.8,36.78,36.8,37290.0,32.7373,32.7551,32.7373,32.7551,37290.0
2017-11-01 10:10:00,36.77,36.78,36.76,36.78,5520.0,32.7284,32.7373,32.7195,32.7373,5520.0
2017-11-01 10:15:00,36.78,36.78,36.76,36.77,21210.0,32.7373,32.7373,32.7195,32.7284,21210.0
2017-11-01 10:20:00,36.76,36.77,36.75,36.75,22250.0,32.7195,32.7284,32.7106,32.7106,22250.0
2017-11-01 10:25:00,36.76,36.76,36.69,36.69,41200.0,32.7195,32.7195,32.6572,32.6572,41200.0
2017-11-01 10:30:00,36.67,36.68,36.6,36.6,56740.0,32.6394,32.6483,32.5771,32.5771,56740.0
2017-11-01 10:35:00,36.6,36.64,36.6,36.6,51050.0,32.5771,32.6127,32.5771,32.5771,51050.0
2017-11-01 10:40:00,36.61,36.66,36.61,36.64,14765.0,32.586,32.6305,32.586,32.6127,14765.0
2017-11-01 10:45:00,36.65,36.65,36.63,36.64,26290.0,32.6216,32.6216,32.6038,32.6127,26290.0
2017-11-01 10:50:00,36.65,36.68,36.65,36.68,26360.0,32.6216,32.6483,32.6216,32.6483,26360.0
2017-11-01 10:55:00,36.67,36.67,36.64,36.64,3710.0,32.6394,32.6394,32.6127,32.6127,3710.0
2017-11-01 11:00:00,36.63,36.64,36.58,36.58,17045.0,32.6038,32.6127,32.5593,32.5593,17045.0
2017-11-01 11:05:00,36.59,36.62,36.59,36.61,15585.0,32.5682,32.5949,32.5682,32.586,15585.0
2017-11-01 11:10:00,36.61,36.63,36.61,36.62,15175.0,32.586,32.6038,32.586,32.5949,15175.0
2017-11-01 11:15:00,36.61,36.62,36.61,36.62,4810.0,32.586,32.5949,32.586,32.5949,4810.0
2017-11-01 11:20:00,36.62,36.62,36.59,36.59,15735.0,32.5949,32.5949,32.5682,32.5682,15735.0
2017-11-01 11:25:00,36.6,36.61,36.56,36.56,48780.0,32.5771,32.586,32.5415,32.5415,48780.0
2017-11-01 11:30:00,36.57,36.58,36.53,36.53,43400.0,32.5504,32.5593,32.5148,32.5148,43400.0
2017-11-01 11:35:00,36.53,36.53,36.5,36.52,61730.0,32.5148,32.5148,32.488,32.5059,61730.0
2017-11-01 11:40:00,36.52,36.53,36.51,36.52,9885.0,32.5059,32.5148,32.4969,32.5059,9885.0
2017-11-01 11:45:00,36.52,36.53,36.5,36.53,54580.0,32.5059,32.5148,32.488,32.5148,54580.0
2017-11-01 11:50:00,36.52,36.53,36.51,36.53,34295.0,32.5059,32.5148,32.4969,32.5148,34295.0
2017-11-01 11:55:00,36.53,36.53,36.51,36.53,23035.0,32.5148,32.5148,32.4969,32.5148,23035.0
2017-11-01 12:00:00,36.53,36.53,36.52,36.52,16395.0,32.5148,32.5148,32.5059,32.5059,16395.0
2017-11-01 12:05:00,36.53,36.54,36.52,36.54,27305.0,32.5148,32.5237,32.5059,32.5237,27305.0
2017-11-01 12:10:00,36.54,36.54,36.49,36.49,9790.0,32.5237,32.5237,32.4791,32.4791,9790.0
2017-11-01 12:15:00,36.5,36.53,36.49,36.53,40000.0,32.488,32.5148,32.4791,32.5148,40000.0
2017-11-01 12:20:00,36.52,36.52,36.5,36.5,13630.0,32.5059,32.5059,32.488,32.488,13630.0
2017-11-01 12:25:00,36.5,36.5,36.49,36.5,11755.0,32.488,32.488,32.4791,32.488,11755.0
2017-11-01 12:30:00,36.52,36.52,36.5,36.52,19565.0,32.5059,32.5059,32.488,32.5059,19565.0
2017-11-01 12:35:00,36.52,36.53,36.5,36.51,46635.0,32.5059,32.5148,32.488,32.4969,46635.0
2017-11-01 12:40:00,36.51,36.51,36.49,36.51,17620.0,32.4969,32.4969,32.4791,32.4969,17620.0
2017-11-01 12:45:00,36.5,36.51,36.49,36.5,5685.0,32.488,32.4969,32.4791,32.488,5685.0
2017-11-01 12:50:00,36.48,36.49,36.47,36.49,42525.0,32.4702,32.4791,32.4613,32.4791,42525.0
2017-11-01 12:55:00,36.48,36.49,36.46,36.46,45265.0,32.4702,32.4791,32.4524,32.4524,45265.0
2017-11-01 13:00:00,36.46,36.47,36.46,36.46,18675.0,32.4524,32.4613,32.4524,32.4524,18675.0
2017-11-01 13:05:00,36.46,36.46,36.4,36.4,21025.0,32.4524,32.4524,32.399,32.399,21025.0
2017-11-01 13:10:00,36.4,36.41,36.4,36.4,10325.0,32.399,32.4079,32.399,32.399,10325.0
2017-11-01 13:15:00,36.4,36.4,36.38,36.39,2500.0,32.399,32.399,32.3812,32.3901,2500.0
2017-11-01 13:20:00,36.38,36.43,36.38,36.43,44630.0,32.3812,32.4257,32.3812,32.4257,44630.0
2017-11-01 13:25:00,36.43,36.46,36.43,36.45,19265.0,32.4257,32.4524,32.4257,32.4435,19265.0
2017-11-01 13:30:00,36.44,36.46,36.44,36.45,8615.0,32.4346,32.4524,32.4346,32.4435,8615.0
2017-11-01 13:35:00,36.44,36.44,36.42,36.43,8255.0,32.4346,32.4346,32.4168,32.4257,8255.0
2017-11-01 13:40:00,36.44,36.44,36.42,36.43,17700.0,32.4346,32.4346,32.4168,32.4257,17700.0
2017-11-01 13:45:00,36.42,36.43,36.41,36.41,11795.0,32.4168,32.4257,32.4079,32.4079,11795.0
2017-11-01 13:50:00,36.41,36.41,36.4,36.41,78700.0,32.4079,32.4079,32.399,32.4079,78700.0
2017-11-01 13:55:00,36.41,36.46,36.41,36.46,22575.0,32.4079,32.4524,32.4079,32.4524,22575.0
2017-11-01 14:00:00,36.47,36.48,36.47,36.48,29010.0,32.4613,32.4702,32.4613,32.4702,29010.0
2017-11-01 14:05:00,36.48,36.48,36.43,36.44,36960.0,32.4702,32.4702,32.4257,32.4346,36960.0
2017-11-01 14:10:00,36.44,36.49,36.44,36.49,29010.0,32.4346,32.4791,32.4346,32.4791,29010.0
2017-11-01 14:15:00,36.5,36.5,36.49,36.49,18300.0,32.488,32.488,32.4791,32.4791,18300.0
2017-11-01 14:20:00,36.49,36.5,36.49,36.5,27105.0,32.4791,32.488,32.4791,32.488,27105.0
2017-11-01 14:25:00,36.49,36.5,36.48,36.49,18670.0,32.4791,32.488,32.4702,32.4791,18670.0
2017-11-01 14:30:00,36.49,36.52,36.49,36.51,14400.0,32.4791,32.5059,32.4791,32.4969,14400.0
2017-11-01 14:35:00,36.51,36.55,36.51,36.53,69715.0,32.4969,32.5326,32.4969,32.5148,69715.0
2017-11-01 14:40:00,36.53,36.53,36.52,36.52,12950.0,32.5148,32.5148,32.5059,32.5059,12950.0
2017-11-01 14:45:00,36.53,36.55,36.53,36.55,17615.0,32.5148,32.5326,32.5148,32.5326,17615.0
2017-11-01 14:50:00,36.54,36.55,36.51,36.52,26255.0,32.5237,32.5326,32.4969,32.5059,26255.0
2017-11-01 14:55:00,36.52,36.54,36.52,36.53,34155.0,32.5059,32.5237,32.5059,32.5148,34155.0
2017-11-01 15:00:00,36.53,36.53,36.51,36.53,98815.0,32.5148,32.5148,32.4969,32.5148,98815.0
2017-11-01 15:05:00,36.53,36.53,36.52,36.52,28275.0,32.5148,32.5148,32.5059,32.5059,28275.0
2017-11-01 15:10:00,36.52,36.54,36.52,36.54,113025.0,32.5059,32.5237,32.5059,32.5237,113025.0
2017-11-01 15:15:00,36.54,36.54,36.52,36.52,58910.0,32.5237,32.5237,32.5059,32.5059,58910.0
2017-11-01 15:20:00,36.52,36.53,36.5,36.53,92485.0,32.5059,32.5148,32.488,32.5148,92485.0
2017-11-01 15:25:00,36.53,36.54,36.52,36.53,43130.0,32.5148,32.5237,32.5059,32.5148,43130.0
2017-11-01 15:30:00,36.54,36.55,36.52,36.55,59920.0,32.5237,32.5326,32.5059,32.5326,59920.0
2017-11-01 15:35:00,36.55,36.56,36.55,36.55,87200.0,32.5326,32.5415,32.5326,32.5326,87200.0
2017-11-01 15:40:00,36.56,36.57,36.55,36.55,66550.0,32.5415,32.5504,32.5326,32.5326,66550.0
2017-11-01 15:45:00,36.55,36.55,36.52,36.52,39450.0,32.5326,32.5326,32.5059,32.5059,39450.0
2017-11-01 15:50:00,36.52,36.53,36.51,36.52,54375.0,32.5059,32.5148,32.4969,32.5059,54375.0
2017-11-01 15:55:00,36.52,36.52,36.49,36.51,146670.0,32.5059,32.5059,32.4791,32.4969,146670.0
2017-11-02 09:30:00,36.47,36.52,36.44,36.52,846405.0,32.4613,32.5059,32.4346,32.5059,846405.0
2017-11-02 09:35:00,36.51,36.56,36.5,36.56,73490.0,32.4969,32.5415,32.488,32.5415,73490.0
2017-11-02 09:40:00,36.57,36.59,36.56,36.57,55120.0,32.5504,32.5682,32.5415,32.5504,55120.0
2017-11-02 09:45:00,36.56,36.58,36.54,36.57,210405.0,32.5415,32.5593,32.5237,32.5504,210405.0
2017-11-02 09:50:00,36.57,36.6,36.57,36.59,191565.0,32.5504,32.5771,32.5504,32.5682,191565.0
2017-11-02 09:55:00,36.59,36.61,36.57,36.57,112745.0,32.5682,32.586,32.5504,32.5504,112745.0
2017-11-02 10:00:00,36.57,36.58,36.47,36.47,80920.0,32.5504,32.5593,32.4613,32.4613,80920.0
2017-11-02 10:05:00,36.48,36.5,36.45,36.45,57540.0,32.4702,32.488,32.4435,32.4435,57540.0
2017-11-02 10:10:00,36.47,36.5,36.43,36.45,86935.0,32.4613,32.488,32.4257,32.4435,86935.0
2017-11-02 10:15:00,36.46,36.51,36.46,36.5,42750.0,32.4524,32.4969,32.4524,32.488,42750.0
2017-11-02 10:20:00,36.5,36.51,36.44,36.44,8760.0,32.488,32.4969,32.4346,32.4346,8760.0
2017-11-02 10:25:00,36.44,36.5,36.44,36.5,17055.0,32.4346,32.488,32.4346,32.488,17055.0
2017-11-02 10:30:00,36.51,36.54,36.51,36.52,20540.0,32.4969,32.5237,32.4969,32.5059,20540.0
2017-11-02 10:35:00,36.52,36.52,36.51,36.52,9460.0,32.5059,32.5059,32.4969,32.5059,9460.0
2017-11-02 10:40:00,36.53,36.58,36.53,36.57,39065.0,32.5148,32.5593,32.5148,32.5504,39065.0
2017-11-02 10:45:00,36.57,36.58,36.54,36.54,42075.0,32.5504,32.5593,32.5237,32.5237,42075.0
2017-11-02 10:50:00,36.52,36.55,36.52,36.54,27345.0,32.5059,32.5326,32.5059,32.5237,27345.0
2017-11-02 10:55:00,36.54,36.54,36.51,36.52,27050.0,32.5237,32.5237,32.4969,32.5059,27050.0
2017-11-02 11:00:00,36.52,36.55,36.51,36.54,13940.0,32.5059,32.5326,32.4969,32.5237,13940.0
2017-11-02 11:05:00,36.54,36.54,36.51,36.52,20095.0,32.5237,32.5237,32.4969,32.5059,20095.0
2017-11-02 11:10:00,36.52,36.54,36.51,36.51,11205.0,32.5059,32.5237,32.4969,32.4969,11205.0
2017-11-02 11:15:00,36.52,36.52,36.5,36.5,13540.0,32.5059,32.5059,32.488,32.488,13540.0
2017-11-02 11:20:00,36.51,36.53,36.51,36.52,10545.0,32.4969,32.5148,32.4969,32.5059,10545.0
2017-11-02 11:25:00,36.5,36.52,36.5,36.51,14140.0,32.488,32.5059,32.488,32.4969,14140.0
2017-11-02 11:30:00,36.5,36.53,36.49,36.52,30965.0,32.488,32.5148,32.4791,32.5059,30965.0
2017-11-02 11:35:00,36.52,36.52,36.49,36.5,15920.0,32.5059,32.5059,32.4791,32.488,15920.0
2017-11-02 11:40:00,36.51,36.55,36.51,36.55,20425.0,32.4969,32.5326,32.4969,32.5326,20425.0
2017-11-02 11:45:00,36.54,36.55,36.53,36.53,13855.0,32.5237,32.5326,32.5148,32.5148,13855.0
2017-11-02 11:50:00,36.54,36.58,36.54,36.56,39100.0,32.5237,32.5593,32.5237,32.5415,39100.0
2017-11-02 11:55:00,36.55,36.57,36.55,36.57,24625.0,32.5326,32.5504,32.5326,32.5504,24625.0
2017-11-02 12:00:00,36.57,36.57,36.54,36.56,15705.0,32.5504,32.5504,32.5237,32.5415,15705.0
2017-11-02 12:05:00,36.58,36.63,36.58,36.62,91985.0,32.5593,32.6038,32.5593,32.5949,91985.0
2017-11-02 12:10:00,36.63,36.65,36.62,36.64,60160.0,32.6038,32.6216,32.5949,32.6127,60160.0
2017-11-02 12:15:00,36.64,36.67,36.64,36.65,44420.0,32.6127,32.6394,32.6127,32.6216,44420.0
2017-11-02 12:20:00,36.65,36.66,36.64,36.66,94650.0,32.6216,32.6305,32.6127,32.6305,94650.0
2017-11-02 12:25:00,36.65,36.67,36.65,36.66,17555.0,32.6216,32.6394,32.6216,32.6305,17555.0
2017-11-02 12:30:00,36.67,36.67,36.63,36.64,37715.0,32.6394,32.6394,32.6038,32.6127,37715.0
2017-11-02 12:35:00,36.64,36.64,36.62,36.63,48850.0,32.6127,32.6127,32.5949,32.6038,48850.0
2017-11-02 12:40:00,36.63,36.63,36.62,36.62,10845.0,32.6038,32.6038,32.5949,32.5949,10845.0
2017-11-02 12:45:00,36.61,36.62,36.61,36.61,15835.0,32.586,32.5949,32.586,32.586,15835.0
2017-11-02 12:50:00,36.61,36.62,36.61,36.61,16635.0,32.586,32.5949,32.586,32.586,16635.0
2017-11-02 12:55:00,36.61,36.61,36.6,36.61,38865.0,32.586,32.586,32.5771,32.586,38865.0
2017-11-02 13:00:00,36.61,36.61,36.59,36.6,6050.0,32.586,32.586,32.5682,32.5771,6050.0
2017-11-02 13:05:00,36.59,36.59,36.56,36.56,14505.0,32.5682,32.5682,32.5415,32.5415,14505.0
2017-11-02 13:10:00,36.56,36.58,36.56,36.58,14310.0,32.5415,32.5593,32.5415,32.5593,14310.0
2017-11-02 13:15:00,36.58,36.59,36.57,36.57,86210.0,32.5593,32.5682,32.5504,32.5504,86210.0
2017-11-02 13:20:00,36.57,36.58,36.56,36.58,68885.0,32.5504,32.5593,32.5415,32.5593,68885.0
2017-11-02 13:25:00,36.58,36.58,36.54,36.54,67675.0,32.5593,32.5593,32.5237,32.5237,67675.0
2017-11-02 13:30:00,36.53,36.54,36.53,36.54,85410.0,32.5148,32.5237,32.5148,32.5237,85410.0
2017-11-02 13:35:00,36.54,36.56,36.54,36.55,105865.0,32.5237,32.5415,32.5237,32.5326,105865.0
2017-11-02 13:40:00,36.54,36.56,36.54,36.54,69465.0,32.5237,32.5415,32.5237,32.5237,69465.0
2017-11-02 13:45:00,36.54,36.55,36.54,36.54,62775.0,32.5237,32.5326,32.5237,32.5237,62775.0
2017-11-02 13:50:00,36.54,36.57,36.54,36.55,122440.0,32.5237,32.5504,32.5237,32.5326,122440.0
2017-11-02 13:55:00,36.55,36.55,36.53,36.54,60635.0,32.5326,32.5326,32.5148,32.5237,60635.0
2017-11-02 14:00:00,36.53,36.54,36.52,36.53,96880.0,32.5148,32.5237,32.5059,32.5148,96880.0
2017-11-02 14:05:00,36.53,36.54,36.52,36.54,123175.0,32.5148,32.5237,32.5059,32.5237,123175.0
2017-11-02 14:10:00,36.54,36.54,36.53,36.53,69600.0,32.5237,32.5237,32.5148,32.5148,69600.0
2017-11-02 14:15:00,36.53,36.53,36.51,36.51,106105.0,32.5148,32.5148,32.4969,32.4969,106105.0
2017-11-02 14:20:00,36.51,36.53,36.5,36.53,194140.0,32.4969,32.5148,32.488,32.5148,194140.0
2017-11-02 14:25:00,36.53,36.55,36.51,36.55,152885.0,32.5148,32.5326,32.4969,32.5326,152885.0
2017-11-02 14:30:00,36.55,36.56,36.53,36.53,63215.0,32.5326,32.5415,32.5148,32.5148,63215.0
2017-11-02 14:35:00,36.53,36.54,36.53,36.54,100205.0,32.5148,32.5237,32.5148,32.5237,100205.0
2017-11-02 14:40:00,36.54,36.54,36.47,36.48,163710.0,32.5237,32.5237,32.4613,32.4702,163710.0
2017-11-02 14:45:00,36.48,36.48,36.47,36.48,113025.0,32.4702,32.4702,32.4613,32.4702,113025.0
2017-11-02 14:50:00,36.48,36.48,36.46,36.46,136035.0,32.4702,32.4702,32.4524,32.4524,136035.0
2017-11-02 14:55:00,36.46,36.47,36.45,36.46,154330.0,32.4524,32.4613,32.4435,32.4524,154330.0
2017-11-02 15:00:00,36.46,36.48,36.46,36.47,125140.0,32.4524,32.4702,32.4524,32.4613,125140.0
2017-11-02 15:05:00,36.46,36.48,36.45,36.46,216605.0,32.4524,32.4702,32.4435,32.4524,216605.0
2017-11-02 15:10:00,36.46,36.48,36.46,36.48,78865.0,32.4524,32.4702,32.4524,32.4702,78865.0
2017-11-02 15:15:00,36.48,36.5,36.47,36.48,156700.0,32.4702,32.488,32.4613,32.4702,156700.0
2017-11-02 15:20:00,36.48,36.51,36.48,36.5,112865.0,32.4702,32.4969,32.4702,32.488,112865.0
2017-11-02 15:25:00,36.5,36.54,36.5,36.54,167980.0,32.488,32.5237,32.488,32.5237,167980.0
2017-11-02 15:30:00,36.53,36.55,36.53,36.55,176890.0,32.5148,32.5326,32.5148,32.5326,176890.0
2017-11-02 15:35:00,36.55,36.58,36.55,36.55,187300.0,32.5326,32.5593,32.5326,32.5326,187300.0
2017-11-02 15:40:00,36.55,36.56,36.55,36.56,154980.0,32.5326,32.5415,32.5326,32.5415,154980.0
2017-11-02 15:45:00,36.56,36.58,36.55,36.56,250705.0,32.5415,32.5593,32.5326,32.5415,250705.0
2017-11-02 15:50:00,36.56,36.57,36.53,36.54,302825.0,32.5415,32.5504,32.5148,32.5237,302825.0
2017-11-02 15:55:00,36.54,36.54,36.52,36.53,779210.0,32.5237,32.5237,32.5059,32.5148,779210.0
2017-11-03 09:30:00,36.51,36.53,36.48,36.49,619005.0,32.4969,32.5148,32.4702,32.4791,619005.0
2017-11-03 09:35:00,36.5,36.52,36.46,36.52,81210.0,32.488,32.5059,32.4524,32.5059,81210.0
2017-11-03 09:40:00,36.53,36.53,36.5,36.5,48200.0,32.5148,32.5148,32.488,32.488,48200.0
2017-11-03 09:45:00,36.5,36.5,36.47,36.47,43985.0,32.488,32.488,32.4613,32.4613,43985.0
2017-11-03 09:50:00,36.48,36.52,36.47,36.52,60390.0,32.4702,32.5059,32.4613,32.5059,60390.0
2017-11-03 09:55:00,36.51,36.51,36.49,36.51,60050.0,32.4969,32.4969,32.4791,32.4969,60050.0
2017-11-03 10:00:00,36.5,36.54,36.5,36.53,41000.0,32.488,32.5237,32.488,32.5148,41000.0
2017-11-03 10:05:00,36.53,36.56,36.53,36.56,29370.0,32.5148,32.5415,32.5148,32.5415,29370.0
2017-11-03 10:10:00,36.55,36.55,36.52,36.55,89215.0,32.5326,32.5326,32.5059,32.5326,89215.0
2017-11-03 10:15:00,36.55,36.6,36.55,36.59,30800.0,32.5326,32.5771,32.5326,32.5682,30800.0
2017-11-03 10:20:00,36.61,36.61,36.6,36.61,13425.0,32.586,32.586,32.5771,32.586,13425.0
2017-11-03 10:25:00,36.6,36.61,36.56,36.56,20165.0,32.5771,32.586,32.5415,32.5415,20165.0
2017-11-03 10:30:00,36.56,36.58,36.54,36.54,29335.0,32.5415,32.5593,32.5237,32.5237,29335.0
2017-11-03 10:35:00,36.55,36.56,36.55,36.56,5800.0,32.5326,32.5415,32.5326,32.5415,5800.0
2017-11-03 10:40:00,36.55,36.55,36.53,36.55,28690.0,32.5326,32.5326,32.5148,32.5326,28690.0
2017-11-03 10:45:00,36.55,36.56,36.54,36.54,14000.0,32.5326,32.5415,32.5237,32.5237,14000.0
2017-11-03 10:50:00,36.53,36.55,36.53,36.55,21830.0,32.5148,32.5326,32.5148,32.5326,21830.0
2017-11-03 10:55:00,36.55,36.57,36.53,36.57,13130.0,32.5326,32.5504,32.5148,32.5504,13130.0
2017-11-03 11:00:00,36.57,36.58,36.56,36.58,14895.0,32.5504,32.5593,32.5415,32.5593,14895.0
2017-11-03 11:05:00,36.58,36.59,36.56,36.57,17205.0,32.5593,32.5682,32.5415,32.5504,17205.0
2017-11-03 11:10:00,36.56,36.58,36.56,36.57,49825.0,32.5415,32.5593,32.5415,32.5504,49825.0
2017-11-03 11:15:00,36.57,36.58,36.55,36.58,48160.0,32.5504,32.5593,32.5326,32.5593,48160.0
2017-11-03 11:20:00,36.58,36.61,36.58,36.59,134430.0,32.5593,32.586,32.5593,32.5682,134430.0
2017-11-03 11:25:00,36.6,36.6,36.59,36.6,24830.0,32.5771,32.5771,32.5682,32.5771,24830.0
2017-11-03 11:30:00,36.6,36.6,36.58,36.6,30860.0,32.5771,32.5771,32.5593,32.5771,30860.0
2017-11-03 11:35:00,36.6,36.61,36.58,36.58,24940.0,32.5771,32.586,32.5593,32.5593,24940.0
2017-11-03 11:40:00,36.58,36.58,36.56,36.57,20855.0,32.5593,32.5593,32.5415,32.5504,20855.0
2017-11-03 11:45:00,36.57,36.58,36.56,36.58,11595.0,32.5504,32.5593,32.5415,32.5593,11595.0
2017-11-03 11:50:00,36.58,36.59,36.57,36.57,25985.0,32.5593,32.5682,32.5504,32.5504,25985.0
2017-11-03 11:55:00,36.58,36.61,36.58,36.59,120175.0,32.5593,32.586,32.5593,32.5682,120175.0
2017-11-03 12:00:00,36.6,36.61,36.59,36.6,103640.0,32.5771,32.586,32.5682,32.5771,103640.0
2017-11-03 12:05:00,36.6,36.6,36.58,36.59,40265.0,32.5771,32.5771,32.5593,32.5682,40265.0
2017-11-03 12:10:00,36.59,36.6,36.59,36.59,16455.0,32.5682,32.5771,32.5682,32.5682,16455.0
2017-11-03 12:15:00,36.59,36.6,36.59,36.6,14205.0,32.5682,32.5771,32.5682,32.5771,14205.0
2017-11-03 12:20:00,36.6,36.61,36.6,36.6,23445.0,32.5771,32.586,32.5771,32.5771,23445.0
2017-11-03 12:25:00,36.6,36.61,36.59,36.61,30950.0,32.5771,32.586,32.5682,32.586,30950.0
2017-11-03 12:30:00,36.61,36.62,36.61,36.61,30540.0,32.586,32.5949,32.586,32.586,30540.0
2017-11-03 12:35:00,36.61,36.61,36.61,36.61,7735.0,32.586,32.586,32.586,32.586,7735.0
2017-11-03 12:40:00,36.61,36.62,36.61,36.62,32370.0,32.586,32.5949,32.586,32.5949,32370.0
2017-11-03 12:45:00,36.62,36.63,36.61,36.61,50275.0,32.5949,32.6038,32.586,32.586,50275.0
2017-11-03 12:50:00,36.6,36.61,36.6,36.61,4645.0,32.5771,32.586,32.5771,32.586,4645.0
2017-11-03 12:55:00,36.61,36.61,36.6,36.6,14630.0,32.586,32.586,32.5771,32.5771,14630.0
2017-11-03 13:00:00,36.61,36.62,36.61,36.61,7290.0,32.586,32.5949,32.586,32.586,7290.0
2017-11-03 13:05:00,36.61,36.61,36.61,36.61,5695.0,32.586,32.586,32.586,32.586,5695.0
2017-11-03 13:10:00,36.61,36.61,36.6,36.61,7250.0,32.586,32.586,32.5771,32.586,7250.0
2017-11-03 13:15:00,36.61,36.61,36.6,36.61,10220.0,32.586,32.586,32.5771,32.586,10220.0
2017-11-03 13:20:00,36.61,36.62,36.61,36.62,14385.0,32.586,32.5949,32.586,32.5949,14385.0
2017-11-03 13:25:00,36.61,36.62,36.61,36.61,38675.0,32.586,32.5949,32.586,32.586,38675.0
2017-11-03 13:30:00,36.62,36.62,36.61,36.61,11230.0,32.5949,32.5949,32.586,32.586,11230.0
2017-11-03 13:35:00,36.61,36.62,36.61,36.61,15575.0,32.586,32.5949,32.586,32.586,15575.0
2017-11-03 13:40:00,36.61,36.62,36.61,36.62,31355.0,32.586,32.5949,32.586,32.5949,31355.0
2017-11-03 13:45:00,36.62,36.62,36.61,36.61,16025.0,32.5949,32.5949,32.586,32.586,16025.0
2017-11-03 13:50:00,36.61,36.62,36.61,36.61,17835.0,32.586,32.5949,32.586,32.586,17835.0
2017-11-03 13:55:00,36.61,36.62,36.61,36.62,12470.0,32.586,32.5949,32.586,32.5949,12470.0
2017-11-03 14:00:00,36.62,36.62,36.61,36.61,32485.0,32.5949,32.5949,32.586,32.586,32485.0
2017-11-03 14:05:00,36.61,36.63,36.61,36.62,19415.0,32.586,32.6038,32.586,32.5949,19415.0
2017-11-03 14:10:00,36.63,36.63,36.61,36.61,5030.0,32.6038,32.6038,32.586,32.586,5030.0
2017-11-03 14:15:00,36.62,36.63,36.61,36.61,20475.0,32.5949,32.6038,32.586,32.586,20475.0
2017-11-03 14:20:00,36.62,36.62,36.62,36.62,21225.0,32.5949,32.5949,32.5949,32.5949,21225.0
2017-11-03 14:25:00,36.62,36.63,36.62,36.63,31560.0,32.5949,32.6038,32.5949,32.6038,31560.0
2017-11-03 14:30:00,36.63,36.63,36.62,36.62,6115.0,32.6038,32.6038,32.5949,32.5949,6115.0
2017-11-03 14:35:00,36.62,36.62,36.6,36.61,93660.0,32.5949,32.5949,32.5771,32.586,93660.0
2017-11-03 14:40:00,36.61,36.62,36.61,36.62,43965.0,32.586,32.5949,32.586,32.5949,43965.0
2017-11-03 14:45:00,36.62,36.63,36.62,36.62,19810.0,32.5949,32.6038,32.5949,32.5949,19810.0
2017-11-03 14:50:00,36.62,36.63,36.62,36.63,27200.0,32.5949,32.6038,32.5949,32.6038,27200.0
2017-11-03 14:55:00,36.63,36.64,36.63,36.64,35650.0,32.6038,32.6127,32.6038,32.6127,35650.0
2017-11-03 15:00:00,36.63,36.64,36.63,36.64,24560.0,32.6038,32.6127,32.6038,32.6127,24560.0
2017-11-03 15:05:00,36.64,36.64,36.63,36.64,21430.0,32.6127,32.6127,32.6038,32.6127,21430.0
2017-11-03 15:10:00,36.64,36.64,36.62,36.62,29945.0,32.6127,32.6127,32.5949,32.5949,29945.0
2017-11-03 15:15:00,36.62,36.62,36.61,36.62,41350.0,32.5949,32.5949,32.586,32.5949,41350.0
2017-11-03 15:20:00,36.62,36.62,36.61,36.61,81620.0,32.5949,32.5949,32.586,32.586,81620.0
2017-11-03 15:25:00,36.62,36.63,36.62,36.63,60305.0,32.5949,32.6038,32.5949,32.6038,60305.0
2017-11-03 15:30:00,36.63,36.64,36.61,36.62,54425.0,32.6038,32.6127,32.586,32.5949,54425.0
2017-11-03 15:35:00,36.62,36.63,36.62,36.63,33155.0,32.5949,32.6038,32.5949,32.6038,33155.0
2017-11-03 15:40:00,36.63,36.63,36.62,36.63,26850.0,32.6038,32.6038,32.5949,32.6038,26850.0
2017-11-03 15:45:00,36.63,36.63,36.62,36.63,73720.0,32.6038,32.6038,32.5949,32.6038,73720.0
2017-11-03 15:50:00,36.63,36.63,36.62,36.62,113245.0,32.6038,32.6038,32.5949,32.5949,113245.0
2017-11-03 15:55:00,36.62,36.63,36.61,36.63,202865.0,32.5949,32.6038,32.586,32.6038,202865.0
2017-11-06 09:30:00,36.65,36.67,36.64,36.67,94495.0,32.6216,32.6394,32.6127,32.6394,94495.0
2017-11-06 09:35:00,36.66,36.67,36.64,36.65,527955.0,32.6305,32.6394,32.6127,32.6216,527955.0
2017-11-06 09:40:00,36.65,36.68,36.64,36.67,70870.0,32.6216,32.6483,32.6127,32.6394,70870.0
2017-11-06 09:45:00,36.67,36.67,36.65,36.65,25935.0,32.6394,32.6394,32.6216,32.6216,25935.0
2017-11-06 09:50:00,36.65,36.67,36.64,36.66,78325.0,32.6216,32.6394,32.6127,32.6305,78325.0
2017-11-06 09:55:00,36.66,36.71,36.66,36.71,130000.0,32.6305,32.675,32.6305,32.675,130000.0
2017-11-06 10:00:00,36.71,36.72,36.7,36.71,16145.0,32.675,32.6839,32.6661,32.675,16145.0
2017-11-06 10:05:00,36.7,36.72,36.7,36.71,20210.0,32.6661,32.6839,32.6661,32.675,20210.0
2017-11-06 10:10:00,36.72,36.72,36.7,36.7,5365.0,32.6839,32.6839,32.6661,32.6661,5365.0
2017-11-06 10:15:00,36.69,36.7,36.69,36.7,8580.0,32.6572,32.6661,32.6572,32.6661,8580.0
2017-11-06 10:20:00,36.7,36.73,36.7,36.73,29405.0,32.6661,32.6928,32.6661,32.6928,29405.0
2017-11-06 10:25:00,36.74,36.77,36.74,36.75,71270.0,32.7017,32.7284,32.7017,32.7106,71270.0
2017-11-06 10:30:00,36.75,36.77,36.75,36.76,83865.0,32.7106,32.7284,32.7106,32.7195,83865.0
2017-11-06 10:35:00,36.76,36.76,36.75,36.75,41045.0,32.7195,32.7195,32.7106,32.7106,41045.0
2017-11-06 10:40:00,36.75,36.75,36.75,36.75,4555.0,32.7106,32.7106,32.7106,32.7106,4555.0
2017-11-06 10:45:00,36.76,36.76,36.75,36.75,9000.0,32.7195,32.7195,32.7106,32.7106,9000.0
2017-11-06 10:50:00,36.74,36.74,36.73,36.73,17440.0,32.7017,32.7017,32.6928,32.6928,17440.0
2017-11-06 10:55:00,36.72,36.73,36.69,36.7,26355.0,32.6839,32.6928,32.6572,32.6661,26355.0
2017-11-06 11:00:00,36.7,36.7,36.68,36.69,21995.0,32.6661,32.6661,32.6483,32.6572,21995.0
2017-11-06 11:05:00,36.7,36.71,36.69,36.69,18095.0,32.6661,32.675,32.6572,32.6572,18095.0
2017-11-06 11:10:00,36.7,36.7,36.68,36.68,19650.0,32.6661,32.6661,32.6483,32.6483,19650.0
2017-11-06 11:15:00,36.69,36.71,36.68,36.71,13375.0,32.6572,32.675,32.6483,32.675,13375.0
2017-11-06 11:20:00,36.71,36.72,36.71,36.72,10250.0,32.675,32.6839,32.675,32.6839,10250.0
2017-11-06 11:25:00,36.72,36.73,36.72,36.73,15625.0,32.6839,32.6928,32.6839,32.6928,15625.0
2017-11-06 11:30:00,36.74,36.75,36.73,36.75,11510.0,32.7017,32.7106,32.6928,32.7106,11510.0
2017-11-06 11:35:00,36.74,36.75,36.73,36.73,30960.0,32.7017,32.7106,32.6928,32.6928,30960.0
2017-11-06 11:40:00,36.73,36.73,36.72,36.72,47820.0,32.6928,32.6928,32.6839,32.6839,47820.0
2017-11-06 11:45:00,36.72,36.72,36.71,36.72,17230.0,32.6839,32.6839,32.675,32.6839,17230.0
2017-11-06 11:50:00,36.72,36.73,36.72,36.73,20480.0,32.6839,32.6928,32.6839,32.6928,20480.0
2017-11-06 11:55:00,36.72,36.73,36.71,36.73,33165.0,32.6839,32.6928,32.675,32.6928,33165.0
2017-11-06 12:00:00,36.73,36.74,36.72,36.73,86040.0,32.6928,32.7017,32.6839,32.6928,86040.0
2017-11-06 12:05:00,36.72,36.73,36.72,36.73,10490.0,32.6839,32.6928,32.6839,32.6928,10490.0
2017-11-06 12:10:00,36.74,36.74,36.73,36.74,39385.0,32.7017,32.7017,32.6928,32.7017,39385.0
2017-11-06 12:15:00,36.74,36.74,36.73,36.73,27625.0,32.7017,32.7017,32.6928,32.6928,27625.0
2017-11-06 12:20:00,36.74,36.74,36.73,36.73,59110.0,32.7017,32.7017,32.6928,32.6928,59110.0
2017-11-06 12:25:00,36.74,36.74,36.72,36.72,23620.0,32.7017,32.7017,32.6839,32.6839,23620.0
2017-11-06 12:30:00,36.73,36.74,36.73,36.74,27155.0,32.6928,32.7017,32.6928,32.7017,27155.0
2017-11-06 12:35:00,36.74,36.76,36.74,36.75,70490.0,32.7017,32.7195,32.7017,32.7106,70490.0
2017-11-06 12:40:00,36.76,36.78,36.75,36.78,119705.0,32.7195,32.7373,32.7106,32.7373,119705.0
2017-11-06 12:45:00,36.78,36.78,36.77,36.78,40130.0,32.7373,32.7373,32.7284,32.7373,40130.0
2017-11-06 12:50:00,36.78,36.79,36.78,36.79,23020.0,32.7373,32.7462,32.7373,32.7462,23020.0
2017-11-06 12:55:00,36.78,36.79,36.78,36.79,22975.0,32.7373,32.7462,32.7373,32.7462,22975.0
2017-11-06 13:00:00,36.79,36.79,36.78,36.79,13625.0,32.7462,32.7462,32.7373,32.7462,13625.0
2017-11-06 13:05:00,36.79,36.82,36.79,36.82,105330.0,32.7462,32.7729,32.7462,32.7729,105330.0
2017-11-06 13:10:00,36.83,36.83,36.81,36.82,44565.0,32.7818,32.7818,32.764,32.7729,44565.0
2017-11-06 13:15:00,36.82,36.82,36.79,36.79,23775.0,32.7729,32.7729,32.7462,32.7462,23775.0
2017-11-06 13:20:00,36.8,36.8,36.78,36.78,9515.0,32.7551,32.7551,32.7373,32.7373,9515.0
2017-11-06 13:25:00,36.78,36.78,36.76,36.77,44280.0,32.7373,32.7373,32.7195,32.7284,44280.0
2017-11-06 13:30:00,36.76,36.78,36.76,36.78,17930.0,32.7195,32.7373,32.7195,32.7373,17930.0
2017-11-06 13:35:00,36.78,36.79,36.78,36.78,10030.0,32.7373,32.7462,32.7373,32.7373,10030.0
2017-11-06 13:40:00,36.78,36.79,36.78,36.78,10665.0,32.7373,32.7462,32.7373,32.7373,10665.0
2017-11-06 13:45:00,36.78,36.78,36.77,36.77,12625.0,32.7373,32.7373,32.7284,32.7284,12625.0
2017-11-06 13:50:00,36.77,36.77,36.76,36.77,10625.0,32.7284,32.7284,32.7195,32.7284,10625.0
2017-11-06 13:55:00,36.77,36.77,36.75,36.75,24650.0,32.7284,32.7284,32.7106,32.7106,24650.0
2017-11-06 14:00:00,36.75,36.75,36.74,36.74,11800.0,32.7106,32.7106,32.7017,32.7017,11800.0
2017-11-06 14:05:00,36.75,36.76,36.75,36.75,7490.0,32.7106,32.7195,32.7106,32.7106,7490.0
2017-11-06 14:10:00,36.75,36.76,36.75,36.76,23635.0,32.7106,32.7195,32.7106,32.7195,23635.0
2017-11-06 14:15:00,36.75,36.75,36.74,36.75,48295.0,32.7106,32.7106,32.7017,32.7106,48295.0
2017-11-06 14:20:00,36.75,36.76,36.74,36.75,18985.0,32.7106,32.7195,32.7017,32.7106,18985.0
2017-11-06 14:25:00,36.74,36.75,36.74,36.75,39420.0,32.7017,32.7106,32.7017,32.7106,39420.0
2017-11-06 14:30:00,36.75,36.75,36.75,36.75,47565.0,32.7106,32.7106,32.7106,32.7106,47565.0
2017-11-06 14:35:00,36.75,36.76,36.75,36.75,18635.0,32.7106,32.7195,32.7106,32.7106,18635.0
2017-11-06 14:40:00,36.76,36.77,36.76,36.77,25265.0,32.7195,32.7284,32.7195,32.7284,25265.0
2017-11-06 14:45:00,36.77,36.78,36.77,36.78,11465.0,32.7284,32.7373,32.7284,32.7373,11465.0
2017-11-06 14:50:00,36.77,36.78,36.77,36.77,30155.0,32.7284,32.7373,32.7284,32.7284,30155.0
2017-11-06 14:55:00,36.77,36.77,36.76,36.76,4925.0,32.7284,32.7284,32.7195,32.7195,4925.0
2017-11-06 15:00:00,36.77,36.78,36.77,36.78,14865.0,32.7284,32.7373,32.7284,32.7373,14865.0
2017-11-06 15:05:00,36.78,36.8,36.78,36.8,15705.0,32.7373,32.7551,32.7373,32.7551,15705.0
2017-11-06 15:10:00,36.79,36.8,36.79,36.8,26020.0,32.7462,32.7551,32.7462,32.7551,26020.0
2017-11-06 15:15:00,36.79,36.81,36.79,36.8,31970.0,32.7462,32.764,32.7462,32.7551,31970.0
2017-11-06 15:20:00,36.8,36.8,36.79,36.79,32910.0,32.7551,32.7551,32.7462,32.7462,32910.0
2017-11-06 15:25:00,36.79,36.8,36.79,36.79,44880.0,32.7462,32.7551,32.7462,32.7462,44880.0
2017-11-06 15:30:00,36.79,36.81,36.79,36.81,51900.0,32.7462,32.764,32.7462,32.764,51900.0
2017-11-06 15:35:00,36.81,36.81,36.81,36.81,36540.0,32.764,32.764,32.764,32.764,36540.0
2017-11-06 15:40:00,36.81,36.81,36.79,36.8,31065.0,32.764,32.764,32.7462,32.7551,31065.0
2017-11-06 15:45:00,36.8,36.81,36.79,36.8,118310.0,32.7551,32.764,32.7462,32.7551,118310.0
2017-11-06 15:50:00,36.79,36.79,36.78,36.79,190940.0,32.7462,32.7462,32.7373,32.7462,190940.0
2017-11-06 15:55:00,36.79,36.79,36.77,36.78,365790.0,32.7462,32.7462,32.7284,32.7373,365790.0
2017-11-07 09:30:00,36.79,36.8,36.75,36.76,127125.0,32.7462,32.7551,32.7106,32.7195,127125.0
2017-11-07 09:35:00,36.76,36.78,36.76,36.78,35645.0,32.7195,32.7373,32.7195,32.7373,35645.0
2017-11-07 09:40:00,36.78,36.8,36.78,36.8,58035.0,32.7373,32.7551,32.7373,32.7551,58035.0
2017-11-07 09:45:00,36.81,36.81,36.78,36.8,48885.0,32.764,32.764,32.7373,32.7551,48885.0
2017-11-07 09:50:00,36.8,36.8,36.78,36.79,37410.0,32.7551,32.7551,32.7373,32.7462,37410.0
2017-11-07 09:55:00,36.78,36.79,36.77,36.78,23280.0,32.7373,32.7462,32.7284,32.7373,23280.0
2017-11-07 10:00:00,36.77,36.77,36.7,36.7,23780.0,32.7284,32.7284,32.6661,32.6661,23780.0
2017-11-07 10:05:00,36.7,36.73,36.7,36.7,21610.0,32.6661,32.6928,32.6661,32.6661,21610.0
2017-11-07 10:10:00,36.7,36.71,36.68,36.7,57060.0,32.6661,32.675,32.6483,32.6661,57060.0
2017-11-07 10:15:00,36.7,36.71,36.69,36.7,53490.0,32.6661,32.675,32.6572,32.6661,53490.0
2017-11-07 10:20:00,36.7,36.7,36.66,36.68,41850.0,32.6661,32.6661,32.6305,32.6483,41850.0
2017-11-07 10:25:00,36.66,36.68,36.66,36.68,11795.0,32.6305,32.6483,32.6305,32.6483,11795.0
2017-11-07 10:30:00,36.68,36.69,36.63,36.63,83835.0,32.6483,32.6572,32.6038,32.6038,83835.0
2017-11-07 10:35:00,36.64,36.64,36.59,36.61,77645.0,32.6127,32.6127,32.5682,32.586,77645.0
2017-11-07 10:40:00,36.61,36.64,36.61,36.61,24955.0,32.586,32.6127,32.586,32.586,24955.0
2017-11-07 10:45:00,36.61,36.62,36.54,36.57,132200.0,32.586,32.5949,32.5237,32.5504,132200.0
2017-11-07 10:50:00,36.57,36.57,36.56,36.57,16780.0,32.5504,32.5504,32.5415,32.5504,16780.0
2017-11-07 10:55:00,36.57,36.58,36.57,36.58,35135.0,32.5504,32.5593,32.5504,32.5593,35135.0
2017-11-07 11:00:00,36.59,36.6,36.59,36.6,10335.0,32.5682,32.5771,32.5682,32.5771,10335.0
2017-11-07 11:05:00,36.61,36.63,36.6,36.62,65040.0,32.586,32.6038,32.5771,32.5949,65040.0
2017-11-07 11:10:00,36.63,36.64,36.63,36.63,18185.0,32.6038,32.6127,32.6038,32.6038,18185.0
2017-11-07 11:15:00,36.64,36.64,36.62,36.62,22255.0,32.6127,32.6127,32.5949,32.5949,22255.0
2017-11-07 11:20:00,36.62,36.63,36.62,36.62,25255.0,32.5949,32.6038,32.5949,32.5949,25255.0
2017-11-07 11:25:00,36.62,36.62,36.61,36.62,52240.0,32.5949,32.5949,32.586,32.5949,52240.0
2017-11-07 11:30:00,36.63,36.63,36.6,36.63,15190.0,32.6038,32.6038,32.5771,32.6038,15190.0
2017-11-07 11:35:00,36.61,36.61,36.58,36.58,14945.0,32.586,32.586,32.5593,32.5593,14945.0
2017-11-07 11:40:00,36.58,36.58,36.57,36.57,11610.0,32.5593,32.5593,32.5504,32.5504,11610.0
2017-11-07 11:45:00,36.58,36.58,36.56,36.57,8645.0,32.5593,32.5593,32.5415,32.5504,8645.0
2017-11-07 11:50:00,36.56,36.57,36.48,36.48,62520.0,32.5415,32.5504,32.4702,32.4702,62520.0
2017-11-07 11:55:00,36.47,36.47,36.42,36.43,302990.0,32.4613,32.4613,32.4168,32.4257,302990.0
2017-11-07 12:00:00,36.44,36.49,36.42,36.46,110965.0,32.4346,32.4791,32.4168,32.4524,110965.0
2017-11-07 12:05:00,36.47,36.47,36.45,36.45,13230.0,32.4613,32.4613,32.4435,32.4435,13230.0
2017-11-07 12:10:00,36.43,36.45,36.42,36.44,23050.0,32.4257,32.4435,32.4168,32.4346,23050.0
2017-11-07 12:15:00,36.45,36.45,36.42,36.42,5860.0,32.4435,32.4435,32.4168,32.4168,5860.0
2017-11-07 12:20:00,36.43,36.43,36.4,36.41,29710.0,32.4257,32.4257,32.399,32.4079,29710.0
2017-11-07 12:25:00,36.42,36.45,36.41,36.45,21955.0,32.4168,32.4435,32.4079,32.4435,21955.0
2017-11-07 12:30:00,36.45,36.46,36.43,36.46,17205.0,32.4435,32.4524,32.4257,32.4524,17205.0
2017-11-07 12:35:00,36.46,36.48,36.46,36.47,12950.0,32.4524,32.4702,32.4524,32.4613,12950.0
2017-11-07 12:40:00,36.48,36.48,36.46,36.46,26555.0,32.4702,32.4702,32.4524,32.4524,26555.0
2017-11-07 12:45:00,36.46,36.46,36.45,36.46,10430.0,32.4524,32.4524,32.4435,32.4524,10430.0
2017-11-07 12:50:00,36.47,36.48,36.47,36.48,24350.0,32.4613,32.4702,32.4613,32.4702,24350.0
2017-11-07 12:55:00,36.47,36.47,36.46,36.46,11320.0,32.4613,32.4613,32.4524,32.4524,11320.0
2017-11-07 13:00:00,36.46,36.48,36.46,36.48,11050.0,32.4524,32.4702,32.4524,32.4702,11050.0
2017-11-07 13:05:00,36.49,36.49,36.46,36.48,16395.0,32.4791,32.4791,32.4524,32.4702,16395.0
2017-11-07 13:10:00,36.49,36.49,36.47,36.47,12850.0,32.4791,32.4791,32.4613,32.4613,12850.0
2017-11-07 13:15:00,36.47,36.52,36.47,36.52,31795.0,32.4613,32.5059,32.4613,32.5059,31795.0
2017-11-07 13:20:00,36.52,36.52,36.5,36.5,53640.0,32.5059,32.5059,32.488,32.488,53640.0
2017-11-07 13:25:00,36.51,36.51,36.51,36.51,15585.0,32.4969,32.4969,32.4969,32.4969,15585.0
2017-11-07 13:30:00,36.52,36.53,36.51,36.52,16910.0,32.5059,32.5148,32.4969,32.5059,16910.0
2017-11-07 13:35:00,36.53,36.53,36.51,36.51,25350.0,32.5148,32.5148,32.4969,32.4969,25350.0
2017-11-07 13:40:00,36.51,36.52,36.5,36.52,31990.0,32.4969,32.5059,32.488,32.5059,31990.0
2017-11-07 13:45:00,36.52,36.53,36.51,36.53,38960.0,32.5059,32.5148,32.4969,32.5148,38960.0
2017-11-07 13:50:00,36.52,36.53,36.52,36.52,22575.0,32.5059,32.5148,32.5059,32.5059,22575.0
2017-11-07 13:55:00,36.53,36.53,36.51,36.51,26015.0,32.5148,32.5148,32.4969,32.4969,26015.0
2017-11-07 14:00:00,36.51,36.52,36.5,36.52,18340.0,32.4969,32.5059,32.488,32.5059,18340.0
2017-11-07 14:05:00,36.52,36.54,36.51,36.53,68895.0,32.5059,32.5237,32.4969,32.5148,68895.0
2017-11-07 14:10:00,36.54,36.54,36.5,36.5,34915.0,32.5237,32.5237,32.488,32.488,34915.0
2017-11-07 14:15:00,36.5,36.51,36.49,36.49,20510.0,32.488,32.4969,32.4791,32.4791,20510.0
2017-11-07 14:20:00,36.49,36.51,36.49,36.5,22480.0,32.4791,32.4969,32.4791,32.488,22480.0
2017-11-07 14:25:00,36.51,36.51,36.5,36.51,14940.0,32.4969,32.4969,32.488,32.4969,14940.0
2017-11-07 14:30:00,36.51,36.53,36.51,36.51,21760.0,32.4969,32.5148,32.4969,32.4969,21760.0
2017-11-07 14:35:00,36.52,36.53,36.52,36.53,36650.0,32.5059,32.5148,32.5059,32.5148,36650.0
2017-11-07 14:40:00,36.52,36.52,36.5,36.51,29640.0,32.5059,32.5059,32.488,32.4969,29640.0
2017-11-07 14:45:00,36.51,36.51,36.49,36.49,11855.0,32.4969,32.4969,32.4791,32.4791,11855.0
2017-11-07 14:50:00,36.49,36.5,36.48,36.49,23370.0,32.4791,32.488,32.4702,32.4791,23370.0
2017-11-07 14:55:00,36.48,36.49,36.48,36.48,63335.0,32.4702,32.4791,32.4702,32.4702,63335.0
2017-11-07 15:00:00,36.49,36.49,36.47,36.48,62120.0,32.4791,32.4791,32.4613,32.4702,62120.0
2017-11-07 15:05:00,36.48,36.5,36.48,36.5,21915.0,32.4702,32.488,32.4702,32.488,21915.0
2017-11-07 15:10:00,36.5,36.5,36.49,36.49,41265.0,32.488,32.488,32.4791,32.4791,41265.0
2017-11-07 15:15:00,36.48,36.5,36.47,36.5,35610.0,32.4702,32.488,32.4613,32.488,35610.0
2017-11-07 15:20:00,36.5,36.5,36.48,36.49,21350.0,32.488,32.488,32.4702,32.4791,21350.0
2017-11-07 15:25:00,36.49,36.49,36.47,36.48,37355.0,32.4791,32.4791,32.4613,32.4702,37355.0
2017-11-07 15:30:00,36.48,36.49,36.47,36.48,84250.0,32.4702,32.4791,32.4613,32.4702,84250.0
2017-11-07 15:35:00,36.49,36.52,36.49,36.51,66335.0,32.4791,32.5059,32.4791,32.4969,66335.0
2017-11-07 15:40:00,36.51,36.52,36.51,36.52,54840.0,32.4969,32.5059,32.4969,32.5059,54840.0
2017-11-07 15:45:00,36.52,36.52,36.5,36.51,32160.0,32.5059,32.5059,32.488,32.4969,32160.0
2017-11-07 15:50:00,36.51,36.52,36.5,36.51,70340.0,32.4969,32.5059,32.488,32.4969,70340.0
2017-11-07 15:55:00,36.51,36.53,36.51,36.53,356550.0,32.4969,32.5148,32.4969,32.5148,356550.0
2017-11-08 09:30:00,36.5,36.54,36.46,36.47,133105.0,32.488,32.5237,32.4524,32.4613,133105.0
2017-11-08 09:35:00,36.48,36.53,36.47,36.48,86980.0,32.4702,32.5148,32.4613,32.4702,86980.0
2017-11-08 09:40:00,36.49,36.51,36.49,36.51,23275.0,32.4791,32.4969,32.4791,32.4969,23275.0
2017-11-08 09:45:00,36.51,36.51,36.48,36.49,12500.0,32.4969,32.4969,32.4702,32.4791,12500.0
2017-11-08 09:50:00,36.46,36.47,36.45,36.46,40445.0,32.4524,32.4613,32.4435,32.4524,40445.0
2017-11-08 09:55:00,36.45,36.5,36.45,36.5,7310.0,32.4435,32.488,32.4435,32.488,7310.0
2017-11-08 10:00:00,36.5,36.54,36.5,36.51,34745.0,32.488,32.5237,32.488,32.4969,34745.0
2017-11-08 10:05:00,36.52,36.53,36.51,36.51,15340.0,32.5059,32.5148,32.4969,32.4969,15340.0
2017-11-08 10:10:00,36.51,36.52,36.51,36.51,30110.0,32.4969,32.5059,32.4969,32.4969,30110.0
2017-11-08 10:15:00,36.51,36.52,36.48,36.48,29445.0,32.4969,32.5059,32.4702,32.4702,29445.0
2017-11-08 10:20:00,36.47,36.49,36.46,36.49,15245.0,32.4613,32.4791,32.4524,32.4791,15245.0
2017-11-08 10:25:00,36.48,36.5,36.48,36.48,12885.0,32.4702,32.488,32.4702,32.4702,12885.0
2017-11-08 10:30:00,36.48,36.48,36.45,36.45,29875.0,32.4702,32.4702,32.4435,32.4435,29875.0
2017-11-08 10:35:00,36.44,36.45,36.43,36.43,7195.0,32.4346,32.4435,32.4257,32.4257,7195.0
2017-11-08 10:40:00,36.43,36.44,36.43,36.44,11365.0,32.4257,32.4346,32.4257,32.4346,11365.0
2017-11-08 10:45:00,36.43,36.44,36.4,36.43,13610.0,32.4257,32.4346,32.399,32.4257,13610.0
2017-11-08 10:50:00,36.44,36.49,36.44,36.49,12405.0,32.4346,32.4791,32.4346,32.4791,12405.0
2017-11-08 10:55:00,36.48,36.5,36.48,36.48,20700.0,32.4702,32.488,32.4702,32.4702,20700.0
2017-11-08 11:00:00,36.49,36.51,36.48,36.5,28275.0,32.4791,32.4969,32.4702,32.488,28275.0
2017-11-08 11:05:00,36.48,36.49,36.47,36.47,13200.0,32.4702,32.4791,32.4613,32.4613,13200.0
2017-11-08 11:10:00,36.47,36.49,36.47,36.48,13570.0,32.4613,32.4791,32.4613,32.4702,13570.0
2017-11-08 11:15:00,36.47,36.48,36.45,36.45,19915.0,32.4613,32.4702,32.4435,32.4435,19915.0
2017-11-08 11:20:00,36.45,36.48,36.44,36.48,21800.0,32.4435,32.4702,32.4346,32.4702,21800.0
2017-11-08 11:25:00,36.48,36.48,36.45,36.46,25625.0,32.4702,32.4702,32.4435,32.4524,25625.0
2017-11-08 11:30:00,36.47,36.48,36.43,36.44,25585.0,32.4613,32.4702,32.4257,32.4346,25585.0
2017-11-08 11:35:00,36.44,36.45,36.44,36.45,24990.0,32.4346,32.4435,32.4346,32.4435,24990.0
2017-11-08 11:40:00,36.45,36.47,36.44,36.47,17670.0,32.4435,32.4613,32.4346,32.4613,17670.0
2017-11-08 11:45:00,36.46,36.5,36.46,36.49,5735.0,32.4524,32.488,32.4524,32.4791,5735.0
2017-11-08 11:50:00,36.49,36.5,36.48,36.49,41655.0,32.4791,32.488,32.4702,32.4791,41655.0
2017-11-08 11:55:00,36.49,36.5,36.49,36.49,8140.0,32.4791,32.488,32.4791,32.4791,8140.0
2017-11-08 12:00:00,36.49,36.51,36.48,36.51,11250.0,32.4791,32.4969,32.4702,32.4969,11250.0
2017-11-08 12:05:00,36.5,36.52,36.5,36.51,7840.0,32.488,32.5059,32.488,32.4969,7840.0
2017-11-08 12:10:00,36.51,36.52,36.5,36.52,17970.0,32.4969,32.5059,32.488,32.5059,17970.0
2017-11-08 12:15:00,36.52,36.55,36.52,36.53,18420.0,32.5059,32.5326,32.5059,32.5148,18420.0
2017-11-08 12:20:00,36.53,36.57,36.53,36.57,15510.0,32.5148,32.5504,32.5148,32.5504,15510.0
2017-11-08 12:25:00,36.56,36.59,36.56,36.59,16840.0,32.5415,32.5682,32.5415,32.5682,16840.0
2017-11-08 12:30:00,36.58,36.59,36.57,36.59,23705.0,32.5593,32.5682,32.5504,32.5682,23705.0
2017-11-08 12:35:00,36.58,36.59,36.56,36.56,44060.0,32.5593,32.5682,32.5415,32.5415,44060.0
2017-11-08 12:40:00,36.57,36.57,36.55,36.57,31290.0,32.5504,32.5504,32.5326,32.5504,31290.0
2017-11-08 12:45:00,36.56,36.58,36.56,36.57,23060.0,32.5415,32.5593,32.5415,32.5504,23060.0
2017-11-08 12:50:00,36.57,36.59,36.57,36.59,14595.0,32.5504,32.5682,32.5504,32.5682,14595.0
2017-11-08 12:55:00,36.6,36.61,36.59,36.61,10310.0,32.5771,32.586,32.5682,32.586,10310.0
2017-11-08 13:00:00,36.6,36.63,36.6,36.62,20125.0,32.5771,32.6038,32.5771,32.5949,20125.0
2017-11-08 13:05:00,36.62,36.62,36.58,36.59,79520.0,32.5949,32.5949,32.5593,32.5682,79520.0
2017-11-08 13:10:00,36.59,36.59,36.58,36.59,10690.0,32.5682,32.5682,32.5593,32.5682,10690.0
2017-11-08 13:15:00,36.58,36.59,36.57,36.57,112705.0,32.5593,32.5682,32.5504,32.5504,112705.0
2017-11-08 13:20:00,36.57,36.59,36.57,36.59,27410.0,32.5504,32.5682,32.5504,32.5682,27410.0
2017-11-08 13:25:00,36.59,36.6,36.59,36.6,22355.0,32.5682,32.5771,32.5682,32.5771,22355.0
2017-11-08 13:30:00,36.59,36.59,36.58,36.59,15320.0,32.5682,32.5682,32.5593,32.5682,15320.0
2017-11-08 13:35:00,36.59,36.59,36.58,36.59,35265.0,32.5682,32.5682,32.5593,32.5682,35265.0
2017-11-08 13:40:00,36.59,36.6,36.59,36.6,7645.0,32.5682,32.5771,32.5682,32.5771,7645.0
2017-11-08 13:45:00,36.6,36.6,36.59,36.6,6550.0,32.5771,32.5771,32.5682,32.5771,6550.0
2017-11-08 13:50:00,36.6,36.61,36.6,36.61,13450.0,32.5771,32.586,32.5771,32.586,13450.0
2017-11-08 13:55:00,36.6,36.61,36.59,36.59,6885.0,32.5771,32.586,32.5682,32.5682,6885.0
2017-11-08 14:00:00,36.59,36.6,36.59,36.6,11330.0,32.5682,32.5771,32.5682,32.5771,11330.0
2017-11-08 14:05:00,36.61,36.61,36.6,36.6,26760.0,32.586,32.586,32.5771,32.5771,26760.0
2017-11-08 14:10:00,36.6,36.61,36.6,36.61,7620.0,32.5771,32.586,32.5771,32.586,7620.0
2017-11-08 14:15:00,36.6,36.61,36.6,36.61,20765.0,32.5771,32.586,32.5771,32.586,20765.0
2017-11-08 14:20:00,36.61,36.63,36.61,36.63,47025.0,32.586,32.6038,32.586,32.6038,47025.0
2017-11-08 14:25:00,36.62,36.63,36.62,36.63,78740.0,32.5949,32.6038,32.5949,32.6038,78740.0
2017-11-08 14:30:00,36.64,36.64,36.63,36.64,34460.0,32.6127,32.6127,32.6038,32.6127,34460.0
2017-11-08 14:35:00,36.64,36.64,36.62,36.63,30490.0,32.6127,32.6127,32.5949,32.6038,30490.0
2017-11-08 14:40:00,36.63,36.64,36.63,36.63,12625.0,32.6038,32.6127,32.6038,32.6038,12625.0
2017-11-08 14:45:00,36.64,36.66,36.64,36.65,58440.0,32.6127,32.6305,32.6127,32.6216,58440.0
2017-11-08 14:50:00,36.65,36.66,36.63,36.63,60455.0,32.6216,32.6305,32.6038,32.6038,60455.0
2017-11-08 14:55:00,36.63,36.65,36.63,36.65,69215.0,32.6038,32.6216,32.6038,32.6216,69215.0
2017-11-08 15:00:00,36.65,36.65,36.63,36.63,16310.0,32.6216,32.6216,32.6038,32.6038,16310.0
2017-11-08 15:05:00,36.64,36.64,36.62,36.63,15495.0,32.6127,32.6127,32.5949,32.6038,15495.0
2017-11-08 15:10:00,36.64,36.64,36.63,36.64,21655.0,32.6127,32.6127,32.6038,32.6127,21655.0
2017-11-08 15:15:00,36.63,36.64,36.63,36.64,15290.0,32.6038,32.6127,32.6038,32.6127,15290.0
2017-11-08 15:20:00,36.64,36.65,36.63,36.63,23580.0,32.6127,32.6216,32.6038,32.6038,23580.0
2017-11-08 15:25:00,36.63,36.64,36.63,36.63,12380.0,32.6038,32.6127,32.6038,32.6038,12380.0
2017-11-08 15:30:00,36.64,36.65,36.63,36.65,133670.0,32.6127,32.6216,32.6038,32.6216,133670.0
2017-11-08 15:35:00,36.65,36.66,36.65,36.66,20795.0,32.6216,32.6305,32.6216,32.6305,20795.0
2017-11-08 15:40:00,36.66,36.66,36.63,36.63,33170.0,32.6305,32.6305,32.6038,32.6038,33170.0
2017-11-08 15:45:00,36.64,36.64,36.61,36.62,39845.0,32.6127,32.6127,32.586,32.5949,39845.0
2017-11-08 15:50:00,36.62,36.63,36.61,36.63,49835.0,32.5949,32.6038,32.586,32.6038,49835.0
2017-11-08 15:55:00,36.63,36.64,36.62,36.64,63430.0,32.6038,32.6127,32.5949,32.6127,63430.0
2017-11-09 09:30:00,36.43,36.43,36.38,36.4,233320.0,32.4257,32.4257,32.3812,32.399,233320.0
2017-11-09 09:35:00,36.4,36.43,36.38,36.43,115685.0,32.399,32.4257,32.3812,32.4257,115685.0
2017-11-09 09:40:00,36.42,36.42,36.38,36.38,64370.0,32.4168,32.4168,32.3812,32.3812,64370.0
2017-11-09 09:45:00,36.38,36.38,36.31,36.32,162555.0,32.3812,32.3812,32.3189,32.3278,162555.0
2017-11-09 09:50:00,36.3,36.37,36.3,36.36,56440.0,32.31,32.3723,32.31,32.3634,56440.0
2017-11-09 09:55:00,36.35,36.37,36.33,36.37,48210.0,32.3545,32.3723,32.3367,32.3723,48210.0
2017-11-09 10:00:00,36.36,36.44,36.36,36.38,63125.0,32.3634,32.4346,32.3634,32.3812,63125.0
2017-11-09 10:05:00,36.38,36.48,36.38,36.47,43605.0,32.3812,32.4702,32.3812,32.4613,43605.0
2017-11-09 10:10:00,36.49,36.49,36.45,36.46,73155.0,32.4791,32.4791,32.4435,32.4524,73155.0
2017-11-09 10:15:00,36.46,36.52,36.45,36.52,41950.0,32.4524,32.5059,32.4435,32.5059,41950.0
2017-11-09 10:20:00,36.53,36.53,36.51,36.52,74130.0,32.5148,32.5148,32.4969,32.5059,74130.0
2017-11-09 10:25:00,36.52,36.52,36.5,36.5,33020.0,32.5059,32.5059,32.488,32.488,33020.0
2017-11-09 10:30:00,36.51,36.52,36.5,36.5,28585.0,32.4969,32.5059,32.488,32.488,28585.0
2017-11-09 10:35:00,36.51,36.51,36.47,36.49,55735.0,32.4969,32.4969,32.4613,32.4791,55735.0
2017-11-09 10:40:00,36.46,36.5,36.46,36.5,15545.0,32.4524,32.488,32.4524,32.488,15545.0
2017-11-09 10:45:00,36.52,36.52,36.5,36.52,24250.0,32.5059,32.5059,32.488,32.5059,24250.0
2017-11-09 10:50:00,36.53,36.56,36.52,36.56,58810.0,32.5148,32.5415,32.5059,32.5415,58810.0
2017-11-09 10:55:00,36.56,36.6,36.55,36.6,60015.0,32.5415,32.5771,32.5326,32.5771,60015.0
2017-11-09 11:00:00,36.59,36.59,36.55,36.55,35970.0,32.5682,32.5682,32.5326,32.5326,35970.0
2017-11-09 11:05:00,36.57,36.58,36.55,36.56,28495.0,32.5504,32.5593,32.5326,32.5415,28495.0
2017-11-09 11:10:00,36.55,36.56,36.54,36.54,48905.0,32.5326,32.5415,32.5237,32.5237,48905.0
2017-11-09 11:15:00,36.53,36.54,36.52,36.53,32085.0,32.5148,32.5237,32.5059,32.5148,32085.0
2017-11-09 11:20:00,36.53,36.53,36.46,36.46,60515.0,32.5148,32.5148,32.4524,32.4524,60515.0
2017-11-09 11:25:00,36.46,36.47,36.44,36.45,69945.0,32.4524,32.4613,32.4346,32.4435,69945.0
2017-11-09 11:30:00,36.45,36.48,36.44,36.48,43020.0,32.4435,32.4702,32.4346,32.4702,43020.0
2017-11-09 11:35:00,36.47,36.47,36.45,36.46,51745.0,32.4613,32.4613,32.4435,32.4524,51745.0
2017-11-09 11:40:00,36.45,36.48,36.44,36.44,56150.0,32.4435,32.4702,32.4346,32.4346,56150.0
2017-11-09 11:45:00,36.44,36.44,36.39,36.41,200025.0,32.4346,32.4346,32.3901,32.4079,200025.0
2017-11-09 11:50:00,36.42,36.43,36.35,36.38,53370.0,32.4168,32.4257,32.3545,32.3812,53370.0
2017-11-09 11:55:00,36.38,36.39,36.35,36.38,35125.0,32.3812,32.3901,32.3545,32.3812,35125.0
2017-11-09 12:00:00,36.37,36.38,36.32,36.33,37880.0,32.3723,32.3812,32.3278,32.3367,37880.0
2017-11-09 12:05:00,36.34,36.37,36.33,36.35,61335.0,32.3456,32.3723,32.3367,32.3545,61335.0
2017-11-09 12:10:00,36.34,36.34,36.28,36.28,93660.0,32.3456,32.3456,32.2922,32.2922,93660.0
2017-11-09 12:15:00,36.27,36.32,36.27,36.32,62405.0,32.2833,32.3278,32.2833,32.3278,62405.0
2017-11-09 12:20:00,36.32,36.33,36.25,36.25,58920.0,32.3278,32.3367,32.2655,32.2655,58920.0
2017-11-09 12:25:00,36.25,36.28,36.23,36.25,61375.0,32.2655,32.2922,32.2477,32.2655,61375.0
2017-11-09 12:30:00,36.25,36.25,36.2,36.2,220975.0,32.2655,32.2655,32.221,32.221,220975.0
2017-11-09 12:35:00,36.2,36.28,36.2,36.27,59460.0,32.221,32.2922,32.221,32.2833,59460.0
2017-11-09 12:40:00,36.25,36.26,36.22,36.25,34745.0,32.2655,32.2744,32.2388,32.2655,34745.0
2017-11-09 12:45:00,36.25,36.27,36.21,36.27,43930.0,32.2655,32.2833,32.2299,32.2833,43930.0
2017-11-09 12:50:00,36.26,36.31,36.25,36.3,45085.0,32.2744,32.3189,32.2655,32.31,45085.0
2017-11-09 12:55:00,36.3,36.31,36.29,36.31,24300.0,32.31,32.3189,32.3011,32.3189,24300.0
2017-11-09 13:00:00,36.3,36.31,36.28,36.3,21475.0,32.31,32.3189,32.2922,32.31,21475.0
2017-11-09 13:05:00,36.3,36.31,36.28,36.31,47020.0,32.31,32.3189,32.2922,32.3189,47020.0
2017-11-09 13:10:00,36.31,36.33,36.3,36.33,64560.0,32.3189,32.3367,32.31,32.3367,64560.0
2017-11-09 13:15:00,36.33,36.38,36.32,36.37,89570.0,32.3367,32.3812,32.3278,32.3723,89570.0
2017-11-09 13:20:00,36.37,36.41,36.37,36.39,47395.0,32.3723,32.4079,32.3723,32.3901,47395.0
2017-11-09 13:25:00,36.4,36.43,36.4,36.42,39130.0,32.399,32.4257,32.399,32.4168,39130.0
2017-11-09 13:30:00,36.42,36.45,36.42,36.44,102275.0,32.4168,32.4435,32.4168,32.4346,102275.0
2017-11-09 13:35:00,36.44,36.45,36.41,36.41,50620.0,32.4346,32.4435,32.4079,32.4079,50620.0
2017-11-09 13:40:00,36.41,36.42,36.39,36.41,53130.0,32.4079,32.4168,32.3901,32.4079,53130.0
2017-11-09 13:45:00,36.41,36.42,36.4,36.41,42850.0,32.4079,32.4168,32.399,32.4079,42850.0
2017-11-09 13:50:00,36.41,36.42,36.4,36.41,33755.0,32.4079,32.4168,32.399,32.4079,33755.0
2017-11-09 13:55:00,36.41,36.42,36.4,36.4,39140.0,32.4079,32.4168,32.399,32.399,39140.0
2017-11-09 14:00:00,36.4,36.42,36.39,36.42,34570.0,32.399,32.4168,32.3901,32.4168,34570.0
2017-11-09 14:05:00,36.41,36.44,36.41,36.44,57735.0,32.4079,32.4346,32.4079,32.4346,57735.0
2017-11-09 14:10:00,36.43,36.43,36.41,36.41,57970.0,32.4257,32.4257,32.4079,32.4079,57970.0
2017-11-09 14:15:00,36.41,36.43,36.41,36.42,58455.0,32.4079,32.4257,32.4079,32.4168,58455.0
2017-11-09 14:20:00,36.42,36.43,36.4,36.41,59835.0,32.4168,32.4257,32.399,32.4079,59835.0
2017-11-09 14:25:00,36.4,36.41,36.39,36.39,60910.0,32.399,32.4079,32.3901,32.3901,60910.0
2017-11-09 14:30:00,36.39,36.42,36.39,36.41,49115.0,32.3901,32.4168,32.3901,32.4079,49115.0
2017-11-09 14:35:00,36.41,36.41,36.37,36.38,105635.0,32.4079,32.4079,32.3723,32.3812,105635.0
2017-11-09 14:40:00,36.37,36.37,36.36,36.37,58390.0,32.3723,32.3723,32.3634,32.3723,58390.0
2017-11-09 14:45:00,36.37,36.38,36.35,36.36,65230.0,32.3723,32.3812,32.3545,32.3634,65230.0
2017-11-09 14:50:00,36.36,36.37,36.36,36.36,43230.0,32.3634,32.3723,32.3634,32.3634,43230.0
2017-11-09 14:55:00,36.37,36.37,36.35,36.36,30365.0,32.3723,32.3723,32.3545,32.3634,30365.0
2017-11-09 15:00:00,36.35,36.37,36.34,36.34,74405.0,32.3545,32.3723,32.3456,32.3456,74405.0
2017-11-09 15:05:00,36.34,36.38,36.34,36.38,50790.0,32.3456,32.3812,32.3456,32.3812,50790.0
2017-11-09 15:10:00,36.38,36.4,36.37,36.39,54675.0,32.3812,32.399,32.3723,32.3901,54675.0
2017-11-09 15:15:00,36.39,36.41,36.39,36.4,62240.0,32.3901,32.4079,32.3901,32.399,62240.0
2017-11-09 15:20:00,36.4,36.42,36.4,36.41,63830.0,32.399,32.4168,32.399,32.4079,63830.0
2017-11-09 15:25:00,36.4,36.41,36.39,36.41,124920.0,32.399,32.4079,32.3901,32.4079,124920.0
2017-11-09 15:30:00,36.41,36.42,36.4,36.41,48735.0,32.4079,32.4168,32.399,32.4079,48735.0
2017-11-09 15:35:00,36.42,36.44,36.41,36.43,105120.0,32.4168,32.4346,32.4079,32.4257,105120.0
2017-11-09 15:40:00,36.44,36.46,36.42,36.43,127845.0,32.4346,32.4524,32.4168,32.4257,127845.0
2017-11-09 15:45:00,36.42,36.42,36.41,36.41,62025.0,32.4168,32.4168,32.4079,32.4079,62025.0
2017-11-09 15:50:00,36.41,36.43,36.41,36.43,116895.0,32.4079,32.4257,32.4079,32.4257,116895.0
2017-11-09 15:55:00,36.43,36.46,36.43,36.44,298245.0,32.4257,32.4524,32.4257,32.4346,298245.0
2017-11-10 09:30:00,36.42,36.47,36.41,36.45,221115.0,32.4168,32.4613,32.4079,32.4435,221115.0
2017-11-10 09:35:00,36.45,36.46,36.42,36.46,105195.0,32.4435,32.4524,32.4168,32.4524,105195.0
2017-11-10 09:40:00,36.46,36.49,36.45,36.48,75335.0,32.4524,32.4791,32.4435,32.4702,75335.0
2017-11-10 09:45:00,36.48,36.5,36.47,36.49,70720.0,32.4702,32.488,32.4613,32.4791,70720.0
2017-11-10 09:50:00,36.49,36.49,36.45,36.47,60060.0,32.4791,32.4791,32.4435,32.4613,60060.0
2017-11-10 09:55:00,36.48,36.49,36.45,36.47,13115.0,32.4702,32.4791,32.4435,32.4613,13115.0
2017-11-10 10:00:00,36.47,36.48,36.43,36.44,21890.0,32.4613,32.4702,32.4257,32.4346,21890.0
2017-11-10 10:05:00,36.43,36.44,36.42,36.43,44545.0,32.4257,32.4346,32.4168,32.4257,44545.0
2017-11-10 10:10:00,36.43,36.45,36.42,36.44,33100.0,32.4257,32.4435,32.4168,32.4346,33100.0
2017-11-10 10:15:00,36.44,36.47,36.43,36.47,42710.0,32.4346,32.4613,32.4257,32.4613,42710.0
2017-11-10 10:20:00,36.47,36.47,36.44,36.45,23340.0,32.4613,32.4613,32.4346,32.4435,23340.0
2017-11-10 10:25:00,36.47,36.47,36.43,36.44,32515.0,32.4613,32.4613,32.4257,32.4346,32515.0
2017-11-10 10:30:00,36.43,36.44,36.36,36.36,20050.0,32.4257,32.4346,32.3634,32.3634,20050.0
2017-11-10 10:35:00,36.39,36.41,36.38,36.38,29740.0,32.3901,32.4079,32.3812,32.3812,29740.0
2017-11-10 10:40:00,36.41,36.43,36.4,36.41,46325.0,32.4079,32.4257,32.399,32.4079,46325.0
2017-11-10 10:45:00,36.43,36.44,36.43,36.43,27780.0,32.4257,32.4346,32.4257,32.4257,27780.0
2017-11-10 10:50:00,36.41,36.42,36.4,36.42,60400.0,32.4079,32.4168,32.399,32.4168,60400.0
2017-11-10 10:55:00,36.42,36.45,36.41,36.44,48090.0,32.4168,32.4435,32.4079,32.4346,48090.0
2017-11-10 11:00:00,36.44,36.45,36.43,36.44,22605.0,32.4346,32.4435,32.4257,32.4346,22605.0
2017-11-10 11:05:00,36.44,36.46,36.44,36.45,23390.0,32.4346,32.4524,32.4346,32.4435,23390.0
2017-11-10 11:10:00,36.44,36.47,36.43,36.47,27355.0,32.4346,32.4613,32.4257,32.4613,27355.0
2017-11-10 11:15:00,36.47,36.47,36.45,36.45,16445.0,32.4613,32.4613,32.4435,32.4435,16445.0
2017-11-10 11:20:00,36.45,36.45,36.43,36.45,9400.0,32.4435,32.4435,32.4257,32.4435,9400.0
2017-11-10 11:25:00,36.46,36.46,36.44,36.44,10410.0,32.4524,32.4524,32.4346,32.4346,10410.0
2017-11-10 11:30:00,36.45,36.45,36.43,36.43,21680.0,32.4435,32.4435,32.4257,32.4257,21680.0
2017-11-10 11:35:00,36.44,36.44,36.43,36.44,11170.0,32.4346,32.4346,32.4257,32.4346,11170.0
2017-11-10 11:40:00,36.44,36.46,36.43,36.46,14795.0,32.4346,32.4524,32.4257,32.4524,14795.0
2017-11-10 11:45:00,36.45,36.46,36.45,36.45,38460.0,32.4435,32.4524,32.4435,32.4435,38460.0
2017-11-10 11:50:00,36.44,36.44,36.44,36.44,2875.0,32.4346,32.4346,32.4346,32.4346,2875.0
2017-11-10 11:55:00,36.44,36.46,36.44,36.45,25650.0,32.4346,32.4524,32.4346,32.4435,25650.0
2017-11-10 12:00:00,36.45,36.47,36.45,36.46,74640.0,32.4435,32.4613,32.4435,32.4524,74640.0
2017-11-10 12:05:00,36.46,36.47,36.46,36.46,58975.0,32.4524,32.4613,32.4524,32.4524,58975.0
2017-11-10 12:10:00,36.46,36.46,36.44,36.44,24140.0,32.4524,32.4524,32.4346,32.4346,24140.0
2017-11-10 12:15:00,36.43,36.44,36.43,36.43,19515.0,32.4257,32.4346,32.4257,32.4257,19515.0
2017-11-10 12:20:00,36.43,36.44,36.43,36.44,17545.0,32.4257,32.4346,32.4257,32.4346,17545.0
2017-11-10 12:25:00,36.44,36.44,36.42,36.42,31950.0,32.4346,32.4346,32.4168,32.4168,31950.0
2017-11-10 12:30:00,36.42,36.42,36.41,36.42,9205.0,32.4168,32.4168,32.4079,32.4168,9205.0
2017-11-10 12:35:00,36.41,36.42,36.41,36.41,9135.0,32.4079,32.4168,32.4079,32.4079,9135.0
2017-11-10 12:40:00,36.41,36.42,36.41,36.41,8580.0,32.4079,32.4168,32.4079,32.4079,8580.0
2017-11-10 12:45:00,36.42,36.42,36.4,36.4,10680.0,32.4168,32.4168,32.399,32.399,10680.0
2017-11-10 12:50:00,36.4,36.42,36.4,36.42,18150.0,32.399,32.4168,32.399,32.4168,18150.0
2017-11-10 12:55:00,36.42,36.43,36.39,36.39,18025.0,32.4168,32.4257,32.3901,32.3901,18025.0
2017-11-10 13:00:00,36.38,36.39,36.37,36.38,21285.0,32.3812,32.3901,32.3723,32.3812,21285.0
2017-11-10 13:05:00,36.38,36.38,36.37,36.38,11905.0,32.3812,32.3812,32.3723,32.3812,11905.0
2017-11-10 13:10:00,36.38,36.38,36.36,36.38,27580.0,32.3812,32.3812,32.3634,32.3812,27580.0
2017-11-10 13:15:00,36.37,36.37,36.36,36.37,21790.0,32.3723,32.3723,32.3634,32.3723,21790.0
2017-11-10 13:20:00,36.37,36.37,36.36,36.37,27230.0,32.3723,32.3723,32.3634,32.3723,27230.0
2017-11-10 13:25:00,36.38,36.38,36.38,36.38,20820.0,32.3812,32.3812,32.3812,32.3812,20820.0
2017-11-10 13:30:00,36.38,36.4,36.38,36.39,43950.0,32.3812,32.399,32.3812,32.3901,43950.0
2017-11-10 13:35:00,36.4,36.41,36.39,36.39,14455.0,32.399,32.4079,32.3901,32.3901,14455.0
2017-11-10 13:40:00,36.39,36.39,36.37,36.38,34590.0,32.3901,32.3901,32.3723,32.3812,34590.0
2017-11-10 13:45:00,36.39,36.39,36.38,36.38,8595.0,32.3901,32.3901,32.3812,32.3812,8595.0
2017-11-10 13:50:00,36.38,36.4,36.38,36.39,59145.0,32.3812,32.399,32.3812,32.3901,59145.0
2017-11-10 13:55:00,36.39,36.4,36.38,36.38,37130.0,32.3901,32.399,32.3812,32.3812,37130.0
2017-11-10 14:00:00,36.39,36.39,36.38,36.39,92970.0,32.3901,32.3901,32.3812,32.3901,92970.0
2017-11-10 14:05:00,36.4,36.4,36.39,36.39,5850.0,32.399,32.399,32.3901,32.3901,5850.0
2017-11-10 14:10:00,36.41,36.42,36.41,36.41,26225.0,32.4079,32.4168,32.4079,32.4079,26225.0
2017-11-10 14:15:00,36.41,36.41,36.4,36.41,79655.0,32.4079,32.4079,32.399,32.4079,79655.0
2017-11-10 14:20:00,36.41,36.42,36.41,36.42,23655.0,32.4079,32.4168,32.4079,32.4168,23655.0
2017-11-10 14:25:00,36.41,36.42,36.41,36.42,42765.0,32.4079,32.4168,32.4079,32.4168,42765.0
2017-11-10 14:30:00,36.43,36.44,36.42,36.43,41640.0,32.4257,32.4346,32.4168,32.4257,41640.0
2017-11-10 14:35:00,36.44,36.44,36.44,36.44,21700.0,32.4346,32.4346,32.4346,32.4346,21700.0
2017-11-10 14:40:00,36.44,36.45,36.44,36.45,20305.0,32.4346,32.4435,32.4346,32.4435,20305.0
2017-11-10 14:45:00,36.44,36.44,36.43,36.44,74210.0,32.4346,32.4346,32.4257,32.4346,74210.0
2017-11-10 14:50:00,36.44,36.46,36.43,36.46,159265.0,32.4346,32.4524,32.4257,32.4524,159265.0
2017-11-10 14:55:00,36.45,36.48,36.45,36.47,69590.0,32.4435,32.4702,32.4435,32.4613,69590.0
2017-11-10 15:00:00,36.47,36.48,36.47,36.47,42025.0,32.4613,32.4702,32.4613,32.4613,42025.0
2017-11-10 15:05:00,36.47,36.47,36.46,36.46,29120.0,32.4613,32.4613,32.4524,32.4524,29120.0
2017-11-10 15:10:00,36.46,36.46,36.46,36.46,17215.0,32.4524,32.4524,32.4524,32.4524,17215.0
2017-11-10 15:15:00,36.46,36.47,36.46,36.46,38600.0,32.4524,32.4613,32.4524,32.4524,38600.0
2017-11-10 15:20:00,36.46,36.47,36.46,36.47,19325.0,32.4524,32.4613,32.4524,32.4613,19325.0
2017-11-10 15:25:00,36.47,36.49,36.47,36.48,55430.0,32.4613,32.4791,32.4613,32.4702,55430.0
2017-11-10 15:30:00,36.48,36.49,36.48,36.48,30725.0,32.4702,32.4791,32.4702,32.4702,30725.0
2017-11-10 15:35:00,36.49,36.49,36.46,36.47,44585.0,32.4791,32.4791,32.4524,32.4613,44585.0
2017-11-10 15:40:00,36.47,36.47,36.45,36.45,73985.0,32.4613,32.4613,32.4435,32.4435,73985.0
2017-11-10 15:45:00,36.45,36.45,36.44,36.45,91655.0,32.4435,32.4435,32.4346,32.4435,91655.0
2017-11-10 15:50:00,36.45,36.46,36.43,36.43,218155.0,32.4435,32.4524,32.4257,32.4257,218155.0
2017-11-10 15:55:00,36.43,36.44,36.42,36.44,398880.0,32.4257,32.4346,32.4168,32.4346,398880.0
2017-11-13 09:30:00,36.33,36.33,36.28,36.31,178090.0,32.3367,32.3367,32.2922,32.3189,178090.0
2017-11-13 09:35:00,36.3,36.3,36.24,36.28,93535.0,32.31,32.31,32.2566,32.2922,93535.0
2017-11-13 09:40:00,36.27,36.28,36.26,36.27,163575.0,32.2833,32.2922,32.2744,32.2833,163575.0
2017-11-13 09:45:00,36.29,36.32,36.29,36.31,238880.0,32.3011,32.3278,32.3011,32.3189,238880.0
2017-11-13 09:50:00,36.3,36.35,36.29,36.34,48705.0,32.31,32.3545,32.3011,32.3456,48705.0
2017-11-13 09:55:00,36.34,36.36,36.33,36.36,10800.0,32.3456,32.3634,32.3367,32.3634,10800.0
2017-11-13 10:00:00,36.36,36.4,36.35,36.35,96935.0,32.3634,32.399,32.3545,32.3545,96935.0
2017-11-13 10:05:00,36.35,36.41,36.35,36.41,90625.0,32.3545,32.4079,32.3545,32.4079,90625.0
2017-11-13 10:10:00,36.41,36.43,36.41,36.41,13645.0,32.4079,32.4257,32.4079,32.4079,13645.0
2017-11-13 10:15:00,36.41,36.41,36.38,36.38,5535.0,32.4079,32.4079,32.3812,32.3812,5535.0
2017-11-13 10:20:00,36.38,36.4,36.38,36.39,44165.0,32.3812,32.399,32.3812,32.3901,44165.0
2017-11-13 10:25:00,36.41,36.41,36.39,36.41,4570.0,32.4079,32.4079,32.3901,32.4079,4570.0
2017-11-13 10:30:00,36.41,36.41,36.37,36.37,10320.0,32.4079,32.4079,32.3723,32.3723,10320.0
2017-11-13 10:35:00,36.38,36.39,36.37,36.37,5855.0,32.3812,32.3901,32.3723,32.3723,5855.0
2017-11-13 10:40:00,36.36,36.37,36.35,36.36,17300.0,32.3634,32.3723,32.3545,32.3634,17300.0
2017-11-13 10:45:00,36.36,36.37,36.34,36.36,15710.0,32.3634,32.3723,32.3456,32.3634,15710.0
2017-11-13 10:50:00,36.36,36.37,36.35,36.35,18380.0,32.3634,32.3723,32.3545,32.3545,18380.0
2017-11-13 10:55:00,36.36,36.39,36.36,36.39,11685.0,32.3634,32.3901,32.3634,32.3901,11685.0
2017-11-13 11:00:00,36.39,36.39,36.37,36.37,18580.0,32.3901,32.3901,32.3723,32.3723,18580.0
2017-11-13 11:05:00,36.37,36.38,36.37,36.38,66845.0,32.3723,32.3812,32.3723,32.3812,66845.0
2017-11-13 11:10:00,36.38,36.4,36.38,36.4,25315.0,32.3812,32.399,32.3812,32.399,25315.0
2017-11-13 11:15:00,36.41,36.44,36.41,36.44,21400.0,32.4079,32.4346,32.4079,32.4346,21400.0
2017-11-13 11:20:00,36.44,36.44,36.41,36.41,48545.0,32.4346,32.4346,32.4079,32.4079,48545.0
2017-11-13 11:25:00,36.41,36.42,36.4,36.41,38985.0,32.4079,32.4168,32.399,32.4079,38985.0
2017-11-13 11:30:00,36.41,36.43,36.4,36.42,21660.0,32.4079,32.4257,32.399,32.4168,21660.0
2017-11-13 11:35:00,36.41,36.42,36.41,36.41,19840.0,32.4079,32.4168,32.4079,32.4079,19840.0
2017-11-13 11:40:00,36.41,36.41,36.4,36.41,17985.0,32.4079,32.4079,32.399,32.4079,17985.0
2017-11-13 11:45:00,36.41,36.44,36.4,36.44,26235.0,32.4079,32.4346,32.399,32.4346,26235.0
2017-11-13 11:50:00,36.43,36.45,36.43,36.45,33220.0,32.4257,32.4435,32.4257,32.4435,33220.0
2017-11-13 11:55:00,36.45,36.46,36.44,36.45,21090.0,32.4435,32.4524,32.4346,32.4435,21090.0
2017-11-13 12:00:00,36.46,36.47,36.46,36.47,39380.0,32.4524,32.4613,32.4524,32.4613,39380.0
2017-11-13 12:05:00,36.46,36.48,36.45,36.48,21570.0,32.4524,32.4702,32.4435,32.4702,21570.0
2017-11-13 12:10:00,36.48,36.48,36.46,36.46,10200.0,32.4702,32.4702,32.4524,32.4524,10200.0
2017-11-13 12:15:00,36.46,36.47,36.46,36.46,12505.0,32.4524,32.4613,32.4524,32.4524,12505.0
2017-11-13 12:20:00,36.47,36.47,36.44,36.44,13435.0,32.4613,32.4613,32.4346,32.4346,13435.0
2017-11-13 12:25:00,36.45,36.45,36.43,36.43,21910.0,32.4435,32.4435,32.4257,32.4257,21910.0
2017-11-13 12:30:00,36.44,36.44,36.43,36.44,14595.0,32.4346,32.4346,32.4257,32.4346,14595.0
2017-11-13 12:35:00,36.44,36.45,36.44,36.45,9635.0,32.4346,32.4435,32.4346,32.4435,9635.0
2017-11-13 12:40:00,36.44,36.45,36.44,36.45,4135.0,32.4346,32.4435,32.4346,32.4435,4135.0
2017-11-13 12:45:00,36.45,36.46,36.45,36.46,17545.0,32.4435,32.4524,32.4435,32.4524,17545.0
2017-11-13 12:50:00,36.46,36.47,36.45,36.46,22430.0,32.4524,32.4613,32.4435,32.4524,22430.0
2017-11-13 12:55:00,36.46,36.46,36.45,36.46,9210.0,32.4524,32.4524,32.4435,32.4524,9210.0
2017-11-13 13:00:00,36.46,36.46,36.45,36.46,8600.0,32.4524,32.4524,32.4435,32.4524,8600.0
2017-11-13 13:05:00,36.46,36.46,36.43,36.43,17520.0,32.4524,32.4524,32.4257,32.4257,17520.0
2017-11-13 13:10:00,36.43,36.47,36.43,36.47,18920.0,32.4257,32.4613,32.4257,32.4613,18920.0
2017-11-13 13:15:00,36.46,36.48,36.46,36.47,12735.0,32.4524,32.4702,32.4524,32.4613,12735.0
2017-11-13 13:20:00,36.48,36.49,36.48,36.49,8275.0,32.4702,32.4791,32.4702,32.4791,8275.0
2017-11-13 13:25:00,36.49,36.49,36.49,36.49,5545.0,32.4791,32.4791,32.4791,32.4791,5545.0
2017-11-13 13:30:00,36.49,36.5,36.49,36.5,27940.0,32.4791,32.488,32.4791,32.488,27940.0
2017-11-13 13:35:00,36.5,36.5,36.49,36.5,8530.0,32.488,32.488,32.4791,32.488,8530.0
2017-11-13 13:40:00,36.5,36.51,36.49,36.49,42905.0,32.488,32.4969,32.4791,32.4791,42905.0
2017-11-13 13:45:00,36.49,36.49,36.47,36.48,15610.0,32.4791,32.4791,32.4613,32.4702,15610.0
2017-11-13 13:50:00,36.48,36.49,36.48,36.49,41280.0,32.4702,32.4791,32.4702,32.4791,41280.0
2017-11-13 13:55:00,36.49,36.52,36.49,36.52,100325.0,32.4791,32.5059,32.4791,32.5059,100325.0
2017-11-13 14:00:00,36.52,36.52,36.49,36.5,13710.0,32.5059,32.5059,32.4791,32.488,13710.0
2017-11-13 14:05:00,36.5,36.5,36.48,36.48,26570.0,32.488,32.488,32.4702,32.4702,26570.0
2017-11-13 14:10:00,36.48,36.5,36.48,36.49,9870.0,32.4702,32.488,32.4702,32.4791,9870.0
2017-11-13 14:15:00,36.49,36.5,36.49,36.5,11335.0,32.4791,32.488,32.4791,32.488,11335.0
2017-11-13 14:20:00,36.5,36.5,36.5,36.5,14525.0,32.488,32.488,32.488,32.488,14525.0
2017-11-13 14:25:00,36.5,36.5,36.49,36.49,74135.0,32.488,32.488,32.4791,32.4791,74135.0
2017-11-13 14:30:00,36.49,36.5,36.49,36.49,30635.0,32.4791,32.488,32.4791,32.4791,30635.0
2017-11-13 14:35:00,36.49,36.49,36.49,36.49,20440.0,32.4791,32.4791,32.4791,32.4791,20440.0
2017-11-13 14:40:00,36.49,36.5,36.49,36.5,45990.0,32.4791,32.488,32.4791,32.488,45990.0
2017-11-13 14:45:00,36.5,36.5,36.49,36.5,89240.0,32.488,32.488,32.4791,32.488,89240.0
2017-11-13 14:50:00,36.5,36.5,36.47,36.47,10845.0,32.488,32.488,32.4613,32.4613,10845.0
2017-11-13 14:55:00,36.47,36.49,36.47,36.49,20685.0,32.4613,32.4791,32.4613,32.4791,20685.0
2017-11-13 15:00:00,36.48,36.49,36.48,36.49,19000.0,32.4702,32.4791,32.4702,32.4791,19000.0
2017-11-13 15:05:00,36.49,36.5,36.49,36.5,38190.0,32.4791,32.488,32.4791,32.488,38190.0
2017-11-13 15:10:00,36.5,36.52,36.5,36.51,62360.0,32.488,32.5059,32.488,32.4969,62360.0
2017-11-13 15:15:00,36.52,36.53,36.51,36.52,22610.0,32.5059,32.5148,32.4969,32.5059,22610.0
2017-11-13 15:20:00,36.52,36.53,36.52,36.52,82815.0,32.5059,32.5148,32.5059,32.5059,82815.0
2017-11-13 15:25:00,36.53,36.53,36.51,36.51,28100.0,32.5148,32.5148,32.4969,32.4969,28100.0
2017-11-13 15:30:00,36.52,36.52,36.5,36.51,10160.0,32.5059,32.5059,32.488,32.4969,10160.0
2017-11-13 15:35:00,36.51,36.52,36.5,36.5,44650.0,32.4969,32.5059,32.488,32.488,44650.0
2017-11-13 15:40:00,36.5,36.51,36.49,36.49,21055.0,32.488,32.4969,32.4791,32.4791,21055.0
2017-11-13 15:45:00,36.49,36.5,36.49,36.5,34870.0,32.4791,32.488,32.4791,32.488,34870.0
2017-11-13 15:50:00,36.5,36.51,36.49,36.51,115460.0,32.488,32.4969,32.4791,32.4969,115460.0
2017-11-13 15:55:00,36.5,36.52,36.5,36.51,345695.0,32.488,32.5059,32.488,32.4969,345695.0
2017-11-14 09:30:00,36.39,36.41,36.37,36.41,295400.0,32.3901,32.4079,32.3723,32.4079,295400.0
2017-11-14 09:35:00,36.41,36.44,36.39,36.43,129865.0,32.4079,32.4346,32.3901,32.4257,129865.0
2017-11-14 09:40:00,36.43,36.48,36.43,36.45,145280.0,32.4257,32.4702,32.4257,32.4435,145280.0
2017-11-14 09:45:00,36.45,36.51,36.45,36.48,50090.0,32.4435,32.4969,32.4435,32.4702,50090.0
2017-11-14 09:50:00,36.49,36.5,36.48,36.48,53095.0,32.4791,32.488,32.4702,32.4702,53095.0
2017-11-14 09:55:00,36.48,36.49,36.45,36.45,26000.0,32.4702,32.4791,32.4435,32.4435,26000.0
2017-11-14 10:00:00,36.44,36.44,36.38,36.38,80040.0,32.4346,32.4346,32.3812,32.3812,80040.0
2017-11-14 10:05:00,36.39,36.43,36.39,36.42,31860.0,32.3901,32.4257,32.3901,32.4168,31860.0
2017-11-14 10:10:00,36.41,36.43,36.4,36.42,479930.0,32.4079,32.4257,32.399,32.4168,479930.0
2017-11-14 10:15:00,36.44,36.46,36.43,36.43,27615.0,32.4346,32.4524,32.4257,32.4257,27615.0
2017-11-14 10:20:00,36.43,36.44,36.43,36.43,20230.0,32.4257,32.4346,32.4257,32.4257,20230.0
2017-11-14 10:25:00,36.42,36.43,36.4,36.42,19815.0,32.4168,32.4257,32.399,32.4168,19815.0
2017-11-14 10:30:00,36.4,36.41,36.38,36.41,11830.0,32.399,32.4079,32.3812,32.4079,11830.0
2017-11-14 10:35:00,36.4,36.45,36.4,36.45,16510.0,32.399,32.4435,32.399,32.4435,16510.0
2017-11-14 10:40:00,36.43,36.45,36.43,36.45,11905.0,32.4257,32.4435,32.4257,32.4435,11905.0
2017-11-14 10:45:00,36.45,36.5,36.44,36.5,60455.0,32.4435,32.488,32.4346,32.488,60455.0
2017-11-14 10:50:00,36.49,36.5,36.48,36.49,30780.0,32.4791,32.488,32.4702,32.4791,30780.0
2017-11-14 10:55:00,36.49,36.49,36.47,36.47,22810.0,32.4791,32.4791,32.4613,32.4613,22810.0
2017-11-14 11:00:00,36.48,36.48,36.45,36.45,21555.0,32.4702,32.4702,32.4435,32.4435,21555.0
2017-11-14 11:05:00,36.45,36.47,36.45,36.46,12430.0,32.4435,32.4613,32.4435,32.4524,12430.0
2017-11-14 11:10:00,36.46,36.48,36.46,36.47,37050.0,32.4524,32.4702,32.4524,32.4613,37050.0
2017-11-14 11:15:00,36.47,36.47,36.45,36.45,51230.0,32.4613,32.4613,32.4435,32.4435,51230.0
2017-11-14 11:20:00,36.44,36.45,36.43,36.43,17830.0,32.4346,32.4435,32.4257,32.4257,17830.0
2017-11-14 11:25:00,36.43,36.44,36.42,36.42,29505.0,32.4257,32.4346,32.4168,32.4168,29505.0
2017-11-14 11:30:00,36.43,36.44,36.42,36.42,36530.0,32.4257,32.4346,32.4168,32.4168,36530.0
2017-11-14 11:35:00,36.43,36.44,36.43,36.43,30255.0,32.4257,32.4346,32.4257,32.4257,30255.0
2017-11-14 11:40:00,36.43,36.43,36.41,36.41,18510.0,32.4257,32.4257,32.4079,32.4079,18510.0
2017-11-14 11:45:00,36.42,36.44,36.41,36.42,91275.0,32.4168,32.4346,32.4079,32.4168,91275.0
2017-11-14 11:50:00,36.42,36.44,36.42,36.43,53765.0,32.4168,32.4346,32.4168,32.4257,53765.0
2017-11-14 11:55:00,36.43,36.44,36.43,36.44,39265.0,32.4257,32.4346,32.4257,32.4346,39265.0
2017-11-14 12:00:00,36.43,36.44,36.43,36.44,4460.0,32.4257,32.4346,32.4257,32.4346,4460.0
2017-11-14 12:05:00,36.44,36.44,36.42,36.43,16910.0,32.4346,32.4346,32.4168,32.4257,16910.0
2017-11-14 12:10:00,36.42,36.42,36.42,36.42,6910.0,32.4168,32.4168,32.4168,32.4168,6910.0
2017-11-14 12:15:00,36.42,36.43,36.42,36.43,59085.0,32.4168,32.4257,32.4168,32.4257,59085.0
2017-11-14 12:20:00,36.43,36.44,36.41,36.44,244380.0,32.4257,32.4346,32.4079,32.4346,244380.0
2017-11-14 12:25:00,36.44,36.44,36.43,36.43,79105.0,32.4346,32.4346,32.4257,32.4257,79105.0
2017-11-14 12:30:00,36.43,36.45,36.42,36.44,28960.0,32.4257,32.4435,32.4168,32.4346,28960.0
2017-11-14 12:35:00,36.45,36.46,36.45,36.45,59155.0,32.4435,32.4524,32.4435,32.4435,59155.0
2017-11-14 12:40:00,36.44,36.44,36.44,36.44,16930.0,32.4346,32.4346,32.4346,32.4346,16930.0
2017-11-14 12:45:00,36.44,36.44,36.43,36.43,32155.0,32.4346,32.4346,32.4257,32.4257,32155.0
2017-11-14 12:50:00,36.44,36.45,36.38,36.39,57070.0,32.4346,32.4435,32.3812,32.3901,57070.0
2017-11-14 12:55:00,36.38,36.4,36.37,36.4,64700.0,32.3812,32.399,32.3723,32.399,64700.0
2017-11-14 13:00:00,36.39,36.4,36.39,36.4,33890.0,32.3901,32.399,32.3901,32.399,33890.0
2017-11-14 13:05:00,36.39,36.41,36.38,36.41,21935.0,32.3901,32.4079,32.3812,32.4079,21935.0
2017-11-14 13:10:00,36.42,36.44,36.42,36.44,33225.0,32.4168,32.4346,32.4168,32.4346,33225.0
2017-11-14 13:15:00,36.44,36.44,36.43,36.43,9210.0,32.4346,32.4346,32.4257,32.4257,9210.0
2017-11-14 13:20:00,36.43,36.45,36.43,36.45,12455.0,32.4257,32.4435,32.4257,32.4435,12455.0
2017-11-14 13:25:00,36.44,36.45,36.44,36.44,14540.0,32.4346,32.4435,32.4346,32.4346,14540.0
2017-11-14 13:30:00,36.44,36.44,36.42,36.42,10300.0,32.4346,32.4346,32.4168,32.4168,10300.0
2017-11-14 13:35:00,36.43,36.44,36.43,36.43,90630.0,32.4257,32.4346,32.4257,32.4257,90630.0
2017-11-14 13:40:00,36.44,36.45,36.44,36.45,17380.0,32.4346,32.4435,32.4346,32.4435,17380.0
2017-11-14 13:45:00,36.45,36.47,36.45,36.46,41990.0,32.4435,32.4613,32.4435,32.4524,41990.0
2017-11-14 13:50:00,36.47,36.47,36.45,36.45,42730.0,32.4613,32.4613,32.4435,32.4435,42730.0
2017-11-14 13:55:00,36.45,36.46,36.44,36.45,12025.0,32.4435,32.4524,32.4346,32.4435,12025.0
2017-11-14 14:00:00,36.45,36.45,36.44,36.44,67545.0,32.4435,32.4435,32.4346,32.4346,67545.0
2017-11-14 14:05:00,36.44,36.45,36.44,36.45,14940.0,32.4346,32.4435,32.4346,32.4435,14940.0
2017-11-14 14:10:00,36.45,36.47,36.45,36.46,38060.0,32.4435,32.4613,32.4435,32.4524,38060.0
2017-11-14 14:15:00,36.46,36.46,36.45,36.46,4045.0,32.4524,32.4524,32.4435,32.4524,4045.0
2017-11-14 14:20:00,36.45,36.46,36.45,36.45,29730.0,32.4435,32.4524,32.4435,32.4435,29730.0
2017-11-14 14:25:00,36.45,36.46,36.44,36.45,45555.0,32.4435,32.4524,32.4346,32.4435,45555.0
2017-11-14 14:30:00,36.45,36.46,36.44,36.45,26370.0,32.4435,32.4524,32.4346,32.4435,26370.0
2017-11-14 14:35:00,36.46,36.46,36.46,36.46,14900.0,32.4524,32.4524,32.4524,32.4524,14900.0
2017-11-14 14:40:00,36.46,36.47,36.46,36.47,23705.0,32.4524,32.4613,32.4524,32.4613,23705.0
2017-11-14 14:45:00,36.46,36.47,36.46,36.46,33275.0,32.4524,32.4613,32.4524,32.4524,33275.0
2017-11-14 14:50:00,36.46,36.47,36.46,36.47,23925.0,32.4524,32.4613,32.4524,32.4613,23925.0
2017-11-14 14:55:00,36.47,36.47,36.46,36.46,19240.0,32.4613,32.4613,32.4524,32.4524,19240.0
2017-11-14 15:00:00,36.46,36.49,36.46,36.48,23375.0,32.4524,32.4791,32.4524,32.4702,23375.0
2017-11-14 15:05:00,36.49,36.49,36.47,36.47,20535.0,32.4791,32.4791,32.4613,32.4613,20535.0
2017-11-14 15:10:00,36.47,36.48,36.47,36.48,17050.0,32.4613,32.4702,32.4613,32.4702,17050.0
2017-11-14 15:15:00,36.48,36.49,36.48,36.48,36825.0,32.4702,32.4791,32.4702,32.4702,36825.0
2017-11-14 15:20:00,36.48,36.48,36.47,36.47,20235.0,32.4702,32.4702,32.4613,32.4613,20235.0
2017-11-14 15:25:00,36.47,36.47,36.46,36.46,34920.0,32.4613,32.4613,32.4524,32.4524,34920.0
2017-11-14 15:30:00,36.46,36.47,36.45,36.47,26455.0,32.4524,32.4613,32.4435,32.4613,26455.0
2017-11-14 15:35:00,36.48,36.48,36.46,36.46,30080.0,32.4702,32.4702,32.4524,32.4524,30080.0
2017-11-14 15:40:00,36.45,36.46,36.44,36.45,27685.0,32.4435,32.4524,32.4346,32.4435,27685.0
2017-11-14 15:45:00,36.45,36.46,36.44,36.46,45365.0,32.4435,32.4524,32.4346,32.4524,45365.0
2017-11-14 15:50:00,36.46,36.47,36.45,36.46,67055.0,32.4524,32.4613,32.4435,32.4524,67055.0
2017-11-14 15:55:00,36.46,36.48,36.46,36.48,394765.0,32.4524,32.4702,32.4524,32.4702,394765.0
2017-11-15 09:30:00,36.29,36.29,36.19,36.2,201410.0,32.3011,32.3011,32.2121,32.221,201410.0
2017-11-15 09:35:00,36.2,36.2,36.05,36.06,168885.0,32.221,32.221,32.0875,32.0964,168885.0
2017-11-15 09:40:00,36.06,36.1,36.05,36.05,203720.0,32.0964,32.132,32.0875,32.0875,203720.0
2017-11-15 09:45:00,36.05,36.11,36.04,36.1,154715.0,32.0875,32.1409,32.0786,32.132,154715.0
2017-11-15 09:50:00,36.11,36.15,36.09,36.15,23145.0,32.1409,32.1765,32.1231,32.1765,23145.0
2017-11-15 09:55:00,36.15,36.19,36.15,36.18,71590.0,32.1765,32.2121,32.1765,32.2032,71590.0
2017-11-15 10:00:00,36.18,36.21,36.16,36.2,134250.0,32.2032,32.2299,32.1854,32.221,134250.0
2017-11-15 10:05:00,36.2,36.28,36.2,36.26,153225.0,32.221,32.2922,32.221,32.2744,153225.0
2017-11-15 10:10:00,36.27,36.27,36.24,36.24,91295.0,32.2833,32.2833,32.2566,32.2566,91295.0
2017-11-15 10:15:00,36.24,36.28,36.24,36.28,52890.0,32.2566,32.2922,32.2566,32.2922,52890.0
2017-11-15 10:20:00,36.28,36.3,36.26,36.3,25200.0,32.2922,32.31,32.2744,32.31,25200.0
2017-11-15 10:25:00,36.3,36.3,36.28,36.28,23425.0,32.31,32.31,32.2922,32.2922,23425.0
2017-11-15 10:30:00,36.29,36.3,36.27,36.3,20305.0,32.3011,32.31,32.2833,32.31,20305.0
2017-11-15 10:35:00,36.3,36.35,36.3,36.33,33415.0,32.31,32.3545,32.31,32.3367,33415.0
2017-11-15 10:40:00,36.34,36.34,36.31,36.33,69425.0,32.3456,32.3456,32.3189,32.3367,69425.0
2017-11-15 10:45:00,36.35,36.36,36.31,36.33,33765.0,32.3545,32.3634,32.3189,32.3367,33765.0
2017-11-15 10:50:00,36.33,36.33,36.31,36.31,34370.0,32.3367,32.3367,32.3189,32.3189,34370.0
2017-11-15 10:55:00,36.31,36.37,36.31,36.37,24540.0,32.3189,32.3723,32.3189,32.3723,24540.0
2017-11-15 11:00:00,36.38,36.38,36.37,36.37,18020.0,32.3812,32.3812,32.3723,32.3723,18020.0
2017-11-15 11:05:00,36.37,36.37,36.36,36.37,32920.0,32.3723,32.3723,32.3634,32.3723,32920.0
2017-11-15 11:10:00,36.38,36.38,36.37,36.37,13610.0,32.3812,32.3812,32.3723,32.3723,13610.0
2017-11-15 11:15:00,36.38,36.4,36.38,36.39,22455.0,32.3812,32.399,32.3812,32.3901,22455.0
2017-11-15 11:20:00,36.39,36.42,36.39,36.4,55755.0,32.3901,32.4168,32.3901,32.399,55755.0
2017-11-15 11:25:00,36.4,36.41,36.39,36.39,8300.0,32.399,32.4079,32.3901,32.3901,8300.0
2017-11-15 11:30:00,36.39,36.39,36.36,36.37,56395.0,32.3901,32.3901,32.3634,32.3723,56395.0
2017-11-15 11:35:00,36.37,36.37,36.35,36.36,17865.0,32.3723,32.3723,32.3545,32.3634,17865.0
2017-11-15 11:40:00,36.36,36.39,36.36,36.39,22405.0,32.3634,32.3901,32.3634,32.3901,22405.0
2017-11-15 11:45:00,36.39,36.4,36.39,36.39,21995.0,32.3901,32.399,32.3901,32.3901,21995.0
2017-11-15 11:50:00,36.39,36.4,36.39,36.39,15030.0,32.3901,32.399,32.3901,32.3901,15030.0
2017-11-15 11:55:00,36.39,36.4,36.39,36.4,4680.0,32.3901,32.399,32.3901,32.399,4680.0
2017-11-15 12:00:00,36.38,36.38,36.34,36.34,74230.0,32.3812,32.3812,32.3456,32.3456,74230.0
2017-11-15 12:05:00,36.35,36.38,36.34,36.38,15875.0,32.3545,32.3812,32.3456,32.3812,15875.0
2017-11-15 12:10:00,36.37,36.38,36.36,36.38,63495.0,32.3723,32.3812,32.3634,32.3812,63495.0
2017-11-15 12:15:00,36.39,36.4,36.39,36.4,5700.0,32.3901,32.399,32.3901,32.399,5700.0
2017-11-15 12:20:00,36.4,36.41,36.39,36.41,7080.0,32.399,32.4079,32.3901,32.4079,7080.0
2017-11-15 12:25:00,36.4,36.41,36.39,36.4,28525.0,32.399,32.4079,32.3901,32.399,28525.0
2017-11-15 12:30:00,36.4,36.41,36.4,36.41,11580.0,32.399,32.4079,32.399,32.4079,11580.0
2017-11-15 12:35:00,36.42,36.42,36.41,36.42,15070.0,32.4168,32.4168,32.4079,32.4168,15070.0
2017-11-15 12:40:00,36.42,36.42,36.4,36.4,5465.0,32.4168,32.4168,32.399,32.399,5465.0
2017-11-15 12:45:00,36.41,36.41,36.39,36.39,27505.0,32.4079,32.4079,32.3901,32.3901,27505.0
2017-11-15 12:50:00,36.39,36.41,36.39,36.4,36995.0,32.3901,32.4079,32.3901,32.399,36995.0
2017-11-15 12:55:00,36.4,36.4,36.39,36.39,18270.0,32.399,32.399,32.3901,32.3901,18270.0
2017-11-15 13:00:00,36.39,36.39,36.39,36.39,24950.0,32.3901,32.3901,32.3901,32.3901,24950.0
2017-11-15 13:05:00,36.39,36.39,36.36,36.36,19765.0,32.3901,32.3901,32.3634,32.3634,19765.0
2017-11-15 13:10:00,36.36,36.37,36.35,36.35,6805.0,32.3634,32.3723,32.3545,32.3545,6805.0
2017-11-15 13:15:00,36.37,36.37,36.36,36.37,35480.0,32.3723,32.3723,32.3634,32.3723,35480.0
2017-11-15 13:20:00,36.37,36.37,36.36,36.36,4850.0,32.3723,32.3723,32.3634,32.3634,4850.0
2017-11-15 13:25:00,36.37,36.37,36.35,36.36,13395.0,32.3723,32.3723,32.3545,32.3634,13395.0
2017-11-15 13:30:00,36.36,36.37,36.36,36.37,18100.0,32.3634,32.3723,32.3634,32.3723,18100.0
2017-11-15 13:35:00,36.37,36.37,36.36,36.36,26480.0,32.3723,32.3723,32.3634,32.3634,26480.0
2017-11-15 13:40:00,36.36,36.38,36.36,36.38,28205.0,32.3634,32.3812,32.3634,32.3812,28205.0
2017-11-15 13:45:00,36.38,36.38,36.37,36.38,30095.0,32.3812,32.3812,32.3723,32.3812,30095.0
2017-11-15 13:50:00,36.37,36.37,36.33,36.34,40515.0,32.3723,32.3723,32.3367,32.3456,40515.0
2017-11-15 13:55:00,36.34,36.34,36.32,36.32,36515.0,32.3456,32.3456,32.3278,32.3278,36515.0
2017-11-15 14:00:00,36.33,36.34,36.32,36.33,5495.0,32.3367,32.3456,32.3278,32.3367,5495.0
2017-11-15 14:05:00,36.34,36.34,36.32,36.34,111855.0,32.3456,32.3456,32.3278,32.3456,111855.0
2017-11-15 14:10:00,36.33,36.33,36.32,36.32,28140.0,32.3367,32.3367,32.3278,32.3278,28140.0
2017-11-15 14:15:00,36.33,36.34,36.33,36.34,18445.0,32.3367,32.3456,32.3367,32.3456,18445.0
2017-11-15 14:20:00,36.34,36.34,36.33,36.34,20235.0,32.3456,32.3456,32.3367,32.3456,20235.0
2017-11-15 14:25:00,36.33,36.36,36.32,36.35,41930.0,32.3367,32.3634,32.3278,32.3545,41930.0
2017-11-15 14:30:00,36.35,36.36,36.35,36.36,47740.0,32.3545,32.3634,32.3545,32.3634,47740.0
2017-11-15 14:35:00,36.36,36.37,36.36,36.36,34650.0,32.3634,32.3723,32.3634,32.3634,34650.0
2017-11-15 14:40:00,36.36,36.37,36.36,36.37,41310.0,32.3634,32.3723,32.3634,32.3723,41310.0
2017-11-15 14:45:00,36.37,36.37,36.37,36.37,67170.0,32.3723,32.3723,32.3723,32.3723,67170.0
2017-11-15 14:50:00,36.38,36.38,36.38,36.38,42565.0,32.3812,32.3812,32.3812,32.3812,42565.0
2017-11-15 14:55:00,36.37,36.38,36.37,36.37,35890.0,32.3723,32.3812,32.3723,32.3723,35890.0
2017-11-15 15:00:00,36.38,36.39,36.37,36.38,43595.0,32.3812,32.3901,32.3723,32.3812,43595.0
2017-11-15 15:05:00,36.39,36.39,36.37,36.38,50520.0,32.3901,32.3901,32.3723,32.3812,50520.0
2017-11-15 15:10:00,36.37,36.38,36.37,36.38,90745.0,32.3723,32.3812,32.3723,32.3812,90745.0
2017-11-15 15:15:00,36.38,36.39,36.37,36.38,27800.0,32.3812,32.3901,32.3723,32.3812,27800.0
2017-11-15 15:20:00,36.38,36.39,36.34,36.34,59105.0,32.3812,32.3901,32.3456,32.3456,59105.0
2017-11-15 15:25:00,36.35,36.35,36.32,36.33,105285.0,32.3545,32.3545,32.3278,32.3367,105285.0
2017-11-15 15:30:00,36.33,36.36,36.33,36.34,60755.0,32.3367,32.3634,32.3367,32.3456,60755.0
2017-11-15 15:35:00,36.34,36.36,36.34,36.35,55810.0,32.3456,32.3634,32.3456,32.3545,55810.0
2017-11-15 15:40:00,36.35,36.35,36.33,36.33,30235.0,32.3545,32.3545,32.3367,32.3367,30235.0
2017-11-15 15:45:00,36.34,36.35,36.33,36.33,22905.0,32.3456,32.3545,32.3367,32.3367,22905.0
2017-11-15 15:50:00,36.33,36.33,36.29,36.3,151200.0,32.3367,32.3367,32.3011,32.31,151200.0
2017-11-15 15:55:00,36.3,36.31,36.27,36.3,233420.0,32.31,32.3189,32.2833,32.31,233420.0
2017-11-16 09:30:00,36.44,36.45,36.42,36.45,258190.0,32.4346,32.4435,32.4168,32.4435,258190.0
2017-11-16 09:35:00,36.46,36.48,36.43,36.43,75855.0,32.4524,32.4702,32.4257,32.4257,75855.0
2017-11-16 09:40:00,36.45,36.47,36.45,36.47,35515.0,32.4435,32.4613,32.4435,32.4613,35515.0
2017-11-16 09:45:00,36.48,36.49,36.47,36.49,33145.0,32.4702,32.4791,32.4613,32.4791,33145.0
2017-11-16 09:50:00,36.48,36.5,36.48,36.49,19390.0,32.4702,32.488,32.4702,32.4791,19390.0
2017-11-16 09:55:00,36.48,36.49,36.48,36.49,6100.0,32.4702,32.4791,32.4702,32.4791,6100.0
2017-11-16 10:00:00,36.5,36.55,36.5,36.55,51595.0,32.488,32.5326,32.488,32.5326,51595.0
2017-11-16 10:05:00,36.55,36.56,36.54,36.54,96745.0,32.5326,32.5415,32.5237,32.5237,96745.0
2017-11-16 10:10:00,36.54,36.54,36.52,36.53,25535.0,32.5237,32.5237,32.5059,32.5148,25535.0
2017-11-16 10:15:00,36.54,36.59,36.54,36.59,125880.0,32.5237,32.5682,32.5237,32.5682,125880.0
2017-11-16 10:20:00,36.59,36.59,36.55,36.55,85305.0,32.5682,32.5682,32.5326,32.5326,85305.0
2017-11-16 10:25:00,36.55,36.58,36.55,36.56,7775.0,32.5326,32.5593,32.5326,32.5415,7775.0
2017-11-16 10:30:00,36.57,36.57,36.57,36.57,9685.0,32.5504,32.5504,32.5504,32.5504,9685.0
2017-11-16 10:35:00,36.56,36.6,36.56,36.59,40805.0,32.5415,32.5771,32.5415,32.5682,40805.0
2017-11-16 10:40:00,36.58,36.64,36.58,36.64,11835.0,32.5593,32.6127,32.5593,32.6127,11835.0
2017-11-16 10:45:00,36.64,36.65,36.64,36.64,68065.0,32.6127,32.6216,32.6127,32.6127,68065.0
2017-11-16 10:50:00,36.64,36.66,36.64,36.65,20625.0,32.6127,32.6305,32.6127,32.6216,20625.0
2017-11-16 10:55:00,36.65,36.65,36.62,36.63,23850.0,32.6216,32.6216,32.5949,32.6038,23850.0
2017-11-16 11:00:00,36.63,36.65,36.63,36.65,27470.0,32.6038,32.6216,32.6038,32.6216,27470.0
2017-11-16 11:05:00,36.65,36.68,36.65,36.67,57835.0,32.6216,32.6483,32.6216,32.6394,57835.0
2017-11-16 11:10:00,36.66,36.67,36.65,36.65,27200.0,32.6305,32.6394,32.6216,32.6216,27200.0
2017-11-16 11:15:00,36.66,36.66,36.64,36.64,33045.0,32.6305,32.6305,32.6127,32.6127,33045.0
2017-11-16 11:20:00,36.65,36.65,36.62,36.62,10175.0,32.6216,32.6216,32.5949,32.5949,10175.0
2017-11-16 11:25:00,36.63,36.64,36.62,36.62,41070.0,32.6038,32.6127,32.5949,32.5949,41070.0
2017-11-16 11:30:00,36.62,36.63,36.61,36.63,51220.0,32.5949,32.6038,32.586,32.6038,51220.0
2017-11-16 11:35:00,36.63,36.65,36.63,36.64,19600.0,32.6038,32.6216,32.6038,32.6127,19600.0
2017-11-16 11:40:00,36.64,36.66,36.63,36.66,26265.0,32.6127,32.6305,32.6038,32.6305,26265.0
2017-11-16 11:45:00,36.66,36.67,36.65,36.66,34730.0,32.6305,32.6394,32.6216,32.6305,34730.0
2017-11-16 11:50:00,36.66,36.67,36.66,36.66,27785.0,32.6305,32.6394,32.6305,32.6305,27785.0
2017-11-16 11:55:00,36.66,36.66,36.65,36.65,9745.0,32.6305,32.6305,32.6216,32.6216,9745.0
2017-11-16 12:00:00,36.66,36.67,36.65,36.67,74320.0,32.6305,32.6394,32.6216,32.6394,74320.0
2017-11-16 12:05:00,36.66,36.66,36.66,36.66,13505.0,32.6305,32.6305,32.6305,32.6305,13505.0
2017-11-16 12:10:00,36.66,36.66,36.64,36.64,220480.0,32.6305,32.6305,32.6127,32.6127,220480.0
2017-11-16 12:15:00,36.64,36.66,36.64,36.64,98375.0,32.6127,32.6305,32.6127,32.6127,98375.0
2017-11-16 12:20:00,36.65,36.65,36.63,36.64,29905.0,32.6216,32.6216,32.6038,32.6127,29905.0
2017-11-16 12:25:00,36.64,36.7,36.64,36.7,66940.0,32.6127,32.6661,32.6127,32.6661,66940.0
2017-11-16 12:30:00,36.7,36.71,36.69,36.7,66170.0,32.6661,32.675,32.6572,32.6661,66170.0
2017-11-16 12:35:00,36.7,36.71,36.7,36.7,12395.0,32.6661,32.675,32.6661,32.6661,12395.0
2017-11-16 12:40:00,36.69,36.7,36.68,36.7,13345.0,32.6572,32.6661,32.6483,32.6661,13345.0
2017-11-16 12:45:00,36.7,36.7,36.7,36.7,5075.0,32.6661,32.6661,32.6661,32.6661,5075.0
2017-11-16 12:50:00,36.72,36.73,36.71,36.73,70920.0,32.6839,32.6928,32.675,32.6928,70920.0
2017-11-16 12:55:00,36.73,36.73,36.72,36.73,45775.0,32.6928,32.6928,32.6839,32.6928,45775.0
2017-11-16 13:00:00,36.73,36.75,36.73,36.75,20890.0,32.6928,32.7106,32.6928,32.7106,20890.0
2017-11-16 13:05:00,36.76,36.76,36.74,36.74,26500.0,32.7195,32.7195,32.7017,32.7017,26500.0
2017-11-16 13:10:00,36.75,36.75,36.73,36.73,18790.0,32.7106,32.7106,32.6928,32.6928,18790.0
2017-11-16 13:15:00,36.72,36.73,36.72,36.73,19840.0,32.6839,32.6928,32.6839,32.6928,19840.0
2017-11-16 13:20:00,36.73,36.74,36.73,36.74,69580.0,32.6928,32.7017,32.6928,32.7017,69580.0
2017-11-16 13:25:00,36.74,36.74,36.73,36.74,14530.0,32.7017,32.7017,32.6928,32.7017,14530.0
2017-11-16 13:30:00,36.74,36.75,36.74,36.75,56860.0,32.7017,32.7106,32.7017,32.7106,56860.0
2017-11-16 13:35:00,36.75,36.75,36.73,36.73,50930.0,32.7106,32.7106,32.6928,32.6928,50930.0
2017-11-16 13:40:00,36.73,36.73,36.71,36.72,67405.0,32.6928,32.6928,32.675,32.6839,67405.0
2017-11-16 13:45:00,36.71,36.72,36.7,36.71,46545.0,32.675,32.6839,32.6661,32.675,46545.0
2017-11-16 13:50:00,36.72,36.72,36.71,36.71,142595.0,32.6839,32.6839,32.675,32.675,142595.0
2017-11-16 13:55:00,36.71,36.72,36.71,36.71,64275.0,32.675,32.6839,32.675,32.675,64275.0
2017-11-16 14:00:00,36.71,36.74,36.71,36.73,94140.0,32.675,32.7017,32.675,32.6928,94140.0
2017-11-16 14:05:00,36.73,36.73,36.72,36.72,93665.0,32.6928,32.6928,32.6839,32.6839,93665.0
2017-11-16 14:10:00,36.73,36.73,36.72,36.73,101565.0,32.6928,32.6928,32.6839,32.6928,101565.0
2017-11-16 14:15:00,36.74,36.74,36.71,36.72,83420.0,32.7017,32.7017,32.675,32.6839,83420.0
2017-11-16 14:20:00,36.71,36.72,36.7,36.71,49270.0,32.675,32.6839,32.6661,32.675,49270.0
2017-11-16 14:25:00,36.71,36.71,36.69,36.7,142780.0,32.675,32.675,32.6572,32.6661,142780.0
2017-11-16 14:30:00,36.7,36.71,36.7,36.71,59335.0,32.6661,32.675,32.6661,32.675,59335.0
2017-11-16 14:35:00,36.71,36.72,36.7,36.71,126530.0,32.675,32.6839,32.6661,32.675,126530.0
2017-11-16 14:40:00,36.71,36.72,36.7,36.7,79690.0,32.675,32.6839,32.6661,32.6661,79690.0
2017-11-16 14:45:00,36.7,36.71,36.69,36.7,124405.0,32.6661,32.675,32.6572,32.6661,124405.0
2017-11-16 14:50:00,36.7,36.7,36.68,36.68,97920.0,32.6661,32.6661,32.6483,32.6483,97920.0
2017-11-16 14:55:00,36.68,36.68,36.67,36.67,151430.0,32.6483,32.6483,32.6394,32.6394,151430.0
2017-11-16 15:00:00,36.67,36.68,36.67,36.67,26830.0,32.6394,32.6483,32.6394,32.6394,26830.0
2017-11-16 15:05:00,36.67,36.68,36.67,36.67,17615.0,32.6394,32.6483,32.6394,32.6394,17615.0
2017-11-16 15:10:00,36.68,36.7,36.68,36.7,24745.0,32.6483,32.6661,32.6483,32.6661,24745.0
2017-11-16 15:15:00,36.7,36.7,36.67,36.68,78620.0,32.6661,32.6661,32.6394,32.6483,78620.0
2017-11-16 15:20:00,36.67,36.68,36.66,36.68,20390.0,32.6394,32.6483,32.6305,32.6483,20390.0
2017-11-16 15:25:00,36.69,36.7,36.69,36.7,35800.0,32.6572,32.6661,32.6572,32.6661,35800.0
2017-11-16 15:30:00,36.68,36.68,36.66,36.67,41785.0,32.6483,32.6483,32.6305,32.6394,41785.0
2017-11-16 15:35:00,36.67,36.67,36.66,36.67,76460.0,32.6394,32.6394,32.6305,32.6394,76460.0
2017-11-16 15:40:00,36.67,36.68,36.66,36.67,22180.0,32.6394,32.6483,32.6305,32.6394,22180.0
2017-11-16 15:45:00,36.67,36.67,36.66,36.67,11300.0,32.6394,32.6394,32.6305,32.6394,11300.0
2017-11-16 15:50:00,36.68,36.68,36.67,36.67,43865.0,32.6483,32.6483,32.6394,32.6394,43865.0
2017-11-16 15:55:00,36.67,36.68,36.65,36.66,329910.0,32.6394,32.6483,32.6216,32.6305,329910.0
2017-11-17 09:30:00,36.56,36.62,36.55,36.6,228810.0,32.5415,32.5949,32.5326,32.5771,228810.0
2017-11-17 09:35:00,36.6,36.64,36.6,36.62,74820.0,32.5771,32.6127,32.5771,32.5949,74820.0
2017-11-17 09:40:00,36.61,36.61,36.59,36.59,39045.0,32.586,32.586,32.5682,32.5682,39045.0
2017-11-17 09:45:00,36.59,36.63,36.58,36.63,13565.0,32.5682,32.6038,32.5593,32.6038,13565.0
2017-11-17 09:50:00,36.64,36.64,36.63,36.63,29400.0,32.6127,32.6127,32.6038,32.6038,29400.0
2017-11-17 09:55:00,36.64,36.64,36.62,36.63,28010.0,32.6127,32.6127,32.5949,32.6038,28010.0
2017-11-17 10:00:00,36.63,36.64,36.61,36.64,39990.0,32.6038,32.6127,32.586,32.6127,39990.0
2017-11-17 10:05:00,36.64,36.67,36.64,36.66,25410.0,32.6127,32.6394,32.6127,32.6305,25410.0
2017-11-17 10:10:00,36.65,36.66,36.61,36.61,31460.0,32.6216,32.6305,32.586,32.586,31460.0
2017-11-17 10:15:00,36.62,36.63,36.59,36.63,34960.0,32.5949,32.6038,32.5682,32.6038,34960.0
2017-11-17 10:20:00,36.63,36.66,36.63,36.65,15140.0,32.6038,32.6305,32.6038,32.6216,15140.0
2017-11-17 10:25:00,36.65,36.65,36.63,36.65,8520.0,32.6216,32.6216,32.6038,32.6216,8520.0
2017-11-17 10:30:00,36.64,36.65,36.61,36.63,13890.0,32.6127,32.6216,32.586,32.6038,13890.0
2017-11-17 10:35:00,36.63,36.64,36.63,36.64,19720.0,32.6038,32.6127,32.6038,32.6127,19720.0
2017-11-17 10:40:00,36.63,36.63,36.61,36.63,22355.0,32.6038,32.6038,32.586,32.6038,22355.0
2017-11-17 10:45:00,36.63,36.64,36.63,36.63,27170.0,32.6038,32.6127,32.6038,32.6038,27170.0
2017-11-17 10:50:00,36.64,36.67,36.64,36.66,28710.0,32.6127,32.6394,32.6127,32.6305,28710.0
2017-11-17 10:55:00,36.66,36.66,36.65,36.65,15900.0,32.6305,32.6305,32.6216,32.6216,15900.0
2017-11-17 11:00:00,36.65,36.65,36.64,36.65,11090.0,32.6216,32.6216,32.6127,32.6216,11090.0
2017-11-17 11:05:00,36.65,36.65,36.63,36.63,97420.0,32.6216,32.6216,32.6038,32.6038,97420.0
2017-11-17 11:10:00,36.62,36.65,36.61,36.65,22790.0,32.5949,32.6216,32.586,32.6216,22790.0
2017-11-17 11:15:00,36.64,36.65,36.63,36.64,6755.0,32.6127,32.6216,32.6038,32.6127,6755.0
2017-11-17 11:20:00,36.64,36.66,36.63,36.66,63515.0,32.6127,32.6305,32.6038,32.6305,63515.0
2017-11-17 11:25:00,36.65,36.66,36.65,36.66,14545.0,32.6216,32.6305,32.6216,32.6305,14545.0
2017-11-17 11:30:00,36.66,36.68,36.66,36.68,58935.0,32.6305,32.6483,32.6305,32.6483,58935.0
2017-11-17 11:35:00,36.67,36.67,36.66,36.67,16670.0,32.6394,32.6394,32.6305,32.6394,16670.0
2017-11-17 11:40:00,36.67,36.71,36.67,36.71,119825.0,32.6394,32.675,32.6394,32.675,119825.0
2017-11-17 11:45:00,36.71,36.74,36.71,36.74,157965.0,32.675,32.7017,32.675,32.7017,157965.0
2017-11-17 11:50:00,36.74,36.74,36.71,36.73,20985.0,32.7017,32.7017,32.675,32.6928,20985.0
2017-11-17 11:55:00,36.74,36.75,36.73,36.75,8235.0,32.7017,32.7106,32.6928,32.7106,8235.0
2017-11-17 12:00:00,36.74,36.75,36.73,36.73,15495.0,32.7017,32.7106,32.6928,32.6928,15495.0
2017-11-17 12:05:00,36.73,36.75,36.73,36.75,12510.0,32.6928,32.7106,32.6928,32.7106,12510.0
2017-11-17 12:10:00,36.75,36.76,36.74,36.76,10235.0,32.7106,32.7195,32.7017,32.7195,10235.0
2017-11-17 12:15:00,36.76,36.76,36.75,36.76,17975.0,32.7195,32.7195,32.7106,32.7195,17975.0
2017-11-17 12:20:00,36.77,36.77,36.75,36.75,21215.0,32.7284,32.7284,32.7106,32.7106,21215.0
2017-11-17 12:25:00,36.75,36.78,36.75,36.78,40295.0,32.7106,32.7373,32.7106,32.7373,40295.0
2017-11-17 12:30:00,36.77,36.78,36.76,36.76,43000.0,32.7284,32.7373,32.7195,32.7195,43000.0
2017-11-17 12:35:00,36.76,36.78,36.76,36.78,19715.0,32.7195,32.7373,32.7195,32.7373,19715.0
2017-11-17 12:40:00,36.79,36.8,36.78,36.79,63930.0,32.7462,32.7551,32.7373,32.7462,63930.0
2017-11-17 12:45:00,36.8,36.8,36.78,36.78,28195.0,32.7551,32.7551,32.7373,32.7373,28195.0
2017-11-17 12:50:00,36.78,36.78,36.77,36.77,5225.0,32.7373,32.7373,32.7284,32.7284,5225.0
2017-11-17 12:55:00,36.78,36.79,36.78,36.78,52070.0,32.7373,32.7462,32.7373,32.7373,52070.0
2017-11-17 13:00:00,36.79,36.81,36.78,36.81,58040.0,32.7462,32.764,32.7373,32.764,58040.0
2017-11-17 13:05:00,36.82,36.82,36.79,36.79,28835.0,32.7729,32.7729,32.7462,32.7462,28835.0
2017-11-17 13:10:00,36.78,36.79,36.78,36.78,11400.0,32.7373,32.7462,32.7373,32.7373,11400.0
2017-11-17 13:15:00,36.78,36.78,36.77,36.78,70300.0,32.7373,32.7373,32.7284,32.7373,70300.0
2017-11-17 13:20:00,36.77,36.77,36.77,36.77,62980.0,32.7284,32.7284,32.7284,32.7284,62980.0
2017-11-17 13:25:00,36.77,36.78,36.76,36.78,88710.0,32.7284,32.7373,32.7195,32.7373,88710.0
2017-11-17 13:30:00,36.78,36.78,36.77,36.78,106075.0,32.7373,32.7373,32.7284,32.7373,106075.0
2017-11-17 13:35:00,36.78,36.79,36.78,36.79,110510.0,32.7373,32.7462,32.7373,32.7462,110510.0
2017-11-17 13:40:00,36.79,36.79,36.77,36.77,98780.0,32.7462,32.7462,32.7284,32.7284,98780.0
2017-11-17 13:45:00,36.77,36.77,36.76,36.77,132780.0,32.7284,32.7284,32.7195,32.7284,132780.0
2017-11-17 13:50:00,36.77,36.78,36.77,36.77,100875.0,32.7284,32.7373,32.7284,32.7284,100875.0
2017-11-17 13:55:00,36.77,36.77,36.76,36.76,139855.0,32.7284,32.7284,32.7195,32.7195,139855.0
2017-11-17 14:00:00,36.76,36.77,36.76,36.77,108695.0,32.7195,32.7284,32.7195,32.7284,108695.0
2017-11-17 14:05:00,36.76,36.78,36.76,36.78,76585.0,32.7195,32.7373,32.7195,32.7373,76585.0
2017-11-17 14:10:00,36.78,36.78,36.77,36.77,137825.0,32.7373,32.7373,32.7284,32.7284,137825.0
2017-11-17 14:15:00,36.76,36.76,36.75,36.76,81220.0,32.7195,32.7195,32.7106,32.7195,81220.0
2017-11-17 14:20:00,36.76,36.76,36.75,36.76,70395.0,32.7195,32.7195,32.7106,32.7195,70395.0
2017-11-17 14:25:00,36.76,36.77,36.74,36.77,166495.0,32.7195,32.7284,32.7017,32.7284,166495.0
2017-11-17 14:30:00,36.77,36.77,36.76,36.76,104395.0,32.7284,32.7284,32.7195,32.7195,104395.0
2017-11-17 14:35:00,36.76,36.76,36.75,36.76,101610.0,32.7195,32.7195,32.7106,32.7195,101610.0
2017-11-17 14:40:00,36.76,36.77,36.74,36.77,200375.0,32.7195,32.7284,32.7017,32.7284,200375.0
2017-11-17 14:45:00,36.77,36.77,36.76,36.77,64780.0,32.7284,32.7284,32.7195,32.7284,64780.0
2017-11-17 14:50:00,36.77,36.78,36.77,36.77,163975.0,32.7284,32.7373,32.7284,32.7284,163975.0
2017-11-17 14:55:00,36.77,36.78,36.77,36.78,200805.0,32.7284,32.7373,32.7284,32.7373,200805.0
2017-11-17 15:00:00,36.78,36.78,36.76,36.76,105010.0,32.7373,32.7373,32.7195,32.7195,105010.0
2017-11-17 15:05:00,36.76,36.77,36.76,36.77,131425.0,32.7195,32.7284,32.7195,32.7284,131425.0
2017-11-17 15:10:00,36.77,36.78,36.76,36.77,122060.0,32.7284,32.7373,32.7195,32.7284,122060.0
2017-11-17 15:15:00,36.77,36.77,36.76,36.77,112360.0,32.7284,32.7284,32.7195,32.7284,112360.0
2017-11-17 15:20:00,36.76,36.77,36.76,36.76,235075.0,32.7195,32.7284,32.7195,32.7195,235075.0
2017-11-17 15:25:00,36.76,36.78,36.76,36.78,295880.0,32.7195,32.7373,32.7195,32.7373,295880.0
2017-11-17 15:30:00,36.78,36.78,36.77,36.77,97925.0,32.7373,32.7373,32.7284,32.7284,97925.0
2017-11-17 15:35:00,36.77,36.79,36.77,36.79,220435.0,32.7284,32.7462,32.7284,32.7462,220435.0
2017-11-17 15:40:00,36.79,36.79,36.77,36.77,109920.0,32.7462,32.7462,32.7284,32.7284,109920.0
2017-11-17 15:45:00,36.77,36.78,36.76,36.77,107155.0,32.7284,32.7373,32.7195,32.7284,107155.0
2017-11-17 15:50:00,36.77,36.78,36.76,36.77,114615.0,32.7284,32.7373,32.7195,32.7284,114615.0
2017-11-17 15:55:00,36.77,36.78,36.76,36.76,158390.0,32.7284,32.7373,32.7195,32.7195,158390.0
2017-11-20 09:30:00,36.81,36.82,36.76,36.79,236080.0,32.764,32.7729,32.7195,32.7462,236080.0
2017-11-20 09:35:00,36.8,36.81,36.77,36.79,37525.0,32.7551,32.764,32.7284,32.7462,37525.0
2017-11-20 09:40:00,36.8,36.82,36.78,36.78,32315.0,32.7551,32.7729,32.7373,32.7373,32315.0
2017-11-20 09:45:00,36.78,36.8,36.77,36.77,32995.0,32.7373,32.7551,32.7284,32.7284,32995.0
2017-11-20 09:50:00,36.79,36.79,36.74,36.74,19165.0,32.7462,32.7462,32.7017,32.7017,19165.0
2017-11-20 09:55:00,36.74,36.77,36.74,36.77,23125.0,32.7017,32.7284,32.7017,32.7284,23125.0
2017-11-20 10:00:00,36.79,36.79,36.76,36.76,12730.0,32.7462,32.7462,32.7195,32.7195,12730.0
2017-11-20 10:05:00,36.76,36.78,36.76,36.76,24095.0,32.7195,32.7373,32.7195,32.7195,24095.0
2017-11-20 10:10:00,36.78,36.78,36.74,36.75,21185.0,32.7373,32.7373,32.7017,32.7106,21185.0
2017-11-20 10:15:00,36.75,36.77,36.75,36.77,22635.0,32.7106,32.7284,32.7106,32.7284,22635.0
2017-11-20 10:20:00,36.78,36.8,36.78,36.79,14125.0,32.7373,32.7551,32.7373,32.7462,14125.0
2017-11-20 10:25:00,36.79,36.8,36.78,36.78,62730.0,32.7462,32.7551,32.7373,32.7373,62730.0
2017-11-20 10:30:00,36.78,36.8,36.78,36.79,21135.0,32.7373,32.7551,32.7373,32.7462,21135.0
2017-11-20 10:35:00,36.79,36.81,36.79,36.8,29525.0,32.7462,32.764,32.7462,32.7551,29525.0
2017-11-20 10:40:00,36.81,36.81,36.8,36.8,62055.0,32.764,32.764,32.7551,32.7551,62055.0
2017-11-20 10:45:00,36.8,36.82,36.8,36.82,27565.0,32.7551,32.7729,32.7551,32.7729,27565.0
2017-11-20 10:50:00,36.82,36.83,36.82,36.83,464335.0,32.7729,32.7818,32.7729,32.7818,464335.0
2017-11-20 10:55:00,36.83,36.84,36.82,36.84,13170.0,32.7818,32.7907,32.7729,32.7907,13170.0
2017-11-20 11:00:00,36.84,36.85,36.82,36.84,69660.0,32.7907,32.7996,32.7729,32.7907,69660.0
2017-11-20 11:05:00,36.83,36.83,36.82,36.83,8760.0,32.7818,32.7818,32.7729,32.7818,8760.0
2017-11-20 11:10:00,36.84,36.84,36.83,36.83,13105.0,32.7907,32.7907,32.7818,32.7818,13105.0
2017-11-20 11:15:00,36.85,36.85,36.82,36.82,19965.0,32.7996,32.7996,32.7729,32.7729,19965.0
2017-11-20 11:20:00,36.83,36.83,36.82,36.82,8500.0,32.7818,32.7818,32.7729,32.7729,8500.0
2017-11-20 11:25:00,36.82,36.82,36.81,36.81,23405.0,32.7729,32.7729,32.764,32.764,23405.0
2017-11-20 11:30:00,36.81,36.81,36.79,36.79,43700.0,32.764,32.764,32.7462,32.7462,43700.0
2017-11-20 11:35:00,36.8,36.82,36.8,36.81,46085.0,32.7551,32.7729,32.7551,32.764,46085.0
2017-11-20 11:40:00,36.81,36.83,36.81,36.82,51555.0,32.764,32.7818,32.764,32.7729,51555.0
2017-11-20 11:45:00,36.82,36.82,36.81,36.81,53995.0,32.7729,32.7729,32.764,32.764,53995.0
2017-11-20 11:50:00,36.82,36.82,36.81,36.82,24455.0,32.7729,32.7729,32.764,32.7729,24455.0
2017-11-20 11:55:00,36.81,36.82,36.81,36.82,6210.0,32.764,32.7729,32.764,32.7729,6210.0
2017-11-20 12:00:00,36.82,36.83,36.82,36.82,16665.0,32.7729,32.7818,32.7729,32.7729,16665.0
2017-11-20 12:05:00,36.83,36.83,36.82,36.83,8025.0,32.7818,32.7818,32.7729,32.7818,8025.0
2017-11-20 12:10:00,36.82,36.83,36.82,36.82,17845.0,32.7729,32.7818,32.7729,32.7729,17845.0
2017-11-20 12:15:00,36.82,36.82,36.81,36.81,10080.0,32.7729,32.7729,32.764,32.764,10080.0
2017-11-20 12:20:00,36.81,36.82,36.8,36.8,13370.0,32.764,32.7729,32.7551,32.7551,13370.0
2017-11-20 12:25:00,36.8,36.81,36.8,36.81,27400.0,32.7551,32.764,32.7551,32.764,27400.0
2017-11-20 12:30:00,36.81,36.81,36.8,36.81,17760.0,32.764,32.764,32.7551,32.764,17760.0
2017-11-20 12:35:00,36.81,36.82,36.81,36.81,16085.0,32.764,32.7729,32.764,32.764,16085.0
2017-11-20 12:40:00,36.82,36.82,36.81,36.81,7400.0,32.7729,32.7729,32.764,32.764,7400.0
2017-11-20 12:45:00,36.82,36.82,36.81,36.82,32230.0,32.7729,32.7729,32.764,32.7729,32230.0
2017-11-20 12:50:00,36.82,36.82,36.81,36.81,10780.0,32.7729,32.7729,32.764,32.764,10780.0
2017-11-20 12:55:00,36.81,36.83,36.81,36.82,17275.0,32.764,32.7818,32.764,32.7729,17275.0
2017-11-20 13:00:00,36.82,36.82,36.81,36.81,15445.0,32.7729,32.7729,32.764,32.764,15445.0
2017-11-20 13:05:00,36.8,36.81,36.8,36.8,33455.0,32.7551,32.764,32.7551,32.7551,33455.0
2017-11-20 13:10:00,36.81,36.82,36.8,36.82,49760.0,32.764,32.7729,32.7551,32.7729,49760.0
2017-11-20 13:15:00,36.82,36.83,36.82,36.83,5875.0,32.7729,32.7818,32.7729,32.7818,5875.0
2017-11-20 13:20:00,36.83,36.84,36.82,36.84,21690.0,32.7818,32.7907,32.7729,32.7907,21690.0
2017-11-20 13:25:00,36.84,36.85,36.84,36.85,36870.0,32.7907,32.7996,32.7907,32.7996,36870.0
2017-11-20 13:30:00,36.85,36.85,36.84,36.85,11370.0,32.7996,32.7996,32.7907,32.7996,11370.0
2017-11-20 13:35:00,36.85,36.85,36.84,36.85,22220.0,32.7996,32.7996,32.7907,32.7996,22220.0
2017-11-20 13:40:00,36.85,36.85,36.85,36.85,20485.0,32.7996,32.7996,32.7996,32.7996,20485.0
2017-11-20 13:45:00,36.86,36.86,36.85,36.86,42685.0,32.8085,32.8085,32.7996,32.8085,42685.0
2017-11-20 13:50:00,36.86,36.86,36.85,36.86,67655.0,32.8085,32.8085,32.7996,32.8085,67655.0
2017-11-20 13:55:00,36.86,36.87,36.86,36.87,63270.0,32.8085,32.8174,32.8085,32.8174,63270.0
2017-11-20 14:00:00,36.88,36.88,36.86,36.86,21260.0,32.8263,32.8263,32.8085,32.8085,21260.0
2017-11-20 14:05:00,36.86,36.87,36.86,36.87,38725.0,32.8085,32.8174,32.8085,32.8174,38725.0
2017-11-20 14:10:00,36.86,36.86,36.85,36.86,54295.0,32.8085,32.8085,32.7996,32.8085,54295.0
2017-11-20 14:15:00,36.86,36.87,36.85,36.85,21010.0,32.8085,32.8174,32.7996,32.7996,21010.0
2017-11-20 14:20:00,36.85,36.85,36.84,36.85,61860.0,32.7996,32.7996,32.7907,32.7996,61860.0
2017-11-20 14:25:00,36.84,36.87,36.84,36.87,35680.0,32.7907,32.8174,32.7907,32.8174,35680.0
2017-11-20 14:30:00,36.87,36.87,36.86,36.86,22315.0,32.8174,32.8174,32.8085,32.8085,22315.0
2017-11-20 14:35:00,36.87,36.88,36.86,36.88,37210.0,32.8174,32.8263,32.8085,32.8263,37210.0
2017-11-20 14:40:00,36.87,36.88,36.87,36.87,32395.0,32.8174,32.8263,32.8174,32.8174,32395.0
2017-11-20 14:45:00,36.87,36.88,36.87,36.87,53180.0,32.8174,32.8263,32.8174,32.8174,53180.0
2017-11-20 14:50:00,36.87,36.88,36.87,36.87,17530.0,32.8174,32.8263,32.8174,32.8174,17530.0
2017-11-20 14:55:00,36.88,36.89,36.87,36.88,58095.0,32.8263,32.8352,32.8174,32.8263,58095.0
2017-11-20 15:00:00,36.88,36.89,36.88,36.89,71500.0,32.8263,32.8352,32.8263,32.8352,71500.0
2017-11-20 15:05:00,36.89,36.89,36.88,36.88,72365.0,32.8352,32.8352,32.8263,32.8263,72365.0
2017-11-20 15:10:00,36.88,36.88,36.86,36.87,36995.0,32.8263,32.8263,32.8085,32.8174,36995.0
2017-11-20 15:15:00,36.87,36.89,36.87,36.88,109025.0,32.8174,32.8352,32.8174,32.8263,109025.0
2017-11-20 15:20:00,36.88,36.88,36.87,36.88,84755.0,32.8263,32.8263,32.8174,32.8263,84755.0
2017-11-20 15:25:00,36.87,36.88,36.87,36.88,17795.0,32.8174,32.8263,32.8174,32.8263,17795.0
2017-11-20 15:30:00,36.88,36.88,36.86,36.87,21920.0,32.8263,32.8263,32.8085,32.8174,21920.0
2017-11-20 15:35:00,36.87,36.88,36.86,36.88,72125.0,32.8174,32.8263,32.8085,32.8263,72125.0
2017-11-20 15:40:00,36.87,36.88,36.86,36.86,19230.0,32.8174,32.8263,32.8085,32.8085,19230.0
2017-11-20 15:45:00,36.86,36.87,36.86,36.87,32055.0,32.8085,32.8174,32.8085,32.8174,32055.0
2017-11-20 15:50:00,36.87,36.89,36.86,36.88,66350.0,32.8174,32.8352,32.8085,32.8263,66350.0
2017-11-20 15:55:00,36.89,36.9,36.88,36.9,108855.0,32.8352,32.8441,32.8263,32.8441,108855.0
2017-11-21 09:30:00,37.05,37.07,37.02,37.06,231180.0,32.9776,32.9954,32.9509,32.9865,231180.0
2017-11-21 09:35:00,37.06,37.07,37.02,37.02,34790.0,32.9865,32.9954,32.9509,32.9509,34790.0
2017-11-21 09:40:00,37.03,37.05,37.03,37.04,32500.0,32.9598,32.9776,32.9598,32.9687,32500.0
2017-11-21 09:45:00,37.05,37.06,37.04,37.06,36050.0,32.9776,32.9865,32.9687,32.9865,36050.0
2017-11-21 09:50:00,37.06,37.08,37.05,37.05,30685.0,32.9865,33.0043,32.9776,32.9776,30685.0
2017-11-21 09:55:00,37.05,37.06,37.03,37.06,11145.0,32.9776,32.9865,32.9598,32.9865,11145.0
2017-11-21 10:00:00,37.06,37.06,37.04,37.06,22020.0,32.9865,32.9865,32.9687,32.9865,22020.0
2017-11-21 10:05:00,37.05,37.06,37.05,37.06,32255.0,32.9776,32.9865,32.9776,32.9865,32255.0
2017-11-21 10:10:00,37.05,37.09,37.05,37.07,17820.0,32.9776,33.0132,32.9776,32.9954,17820.0
2017-11-21 10:15:00,37.08,37.1,37.08,37.09,70985.0,33.0043,33.0221,33.0043,33.0132,70985.0
2017-11-21 10:20:00,37.1,37.1,37.08,37.09,10610.0,33.0221,33.0221,33.0043,33.0132,10610.0
2017-11-21 10:25:00,37.07,37.1,37.07,37.1,29390.0,32.9954,33.0221,32.9954,33.0221,29390.0
2017-11-21 10:30:00,37.11,37.13,37.09,37.13,33285.0,33.031,33.0488,33.0132,33.0488,33285.0
2017-11-21 10:35:00,37.13,37.15,37.11,37.11,124480.0,33.0488,33.0666,33.031,33.031,124480.0
2017-11-21 10:40:00,37.12,37.13,37.11,37.11,48825.0,33.0399,33.0488,33.031,33.031,48825.0
2017-11-21 10:45:00,37.12,37.14,37.11,37.13,40265.0,33.0399,33.0577,33.031,33.0488,40265.0
2017-11-21 10:50:00,37.13,37.14,37.11,37.11,21710.0,33.0488,33.0577,33.031,33.031,21710.0
2017-11-21 10:55:00,37.1,37.13,37.1,37.12,47265.0,33.0221,33.0488,33.0221,33.0399,47265.0
2017-11-21 11:00:00,37.11,37.12,37.1,37.1,24630.0,33.031,33.0399,33.0221,33.0221,24630.0
2017-11-21 11:05:00,37.1,37.11,37.08,37.1,23995.0,33.0221,33.031,33.0043,33.0221,23995.0
2017-11-21 11:10:00,37.11,37.11,37.07,37.08,29645.0,33.031,33.031,32.9954,33.0043,29645.0
2017-11-21 11:15:00,37.06,37.08,37.06,37.08,49185.0,32.9865,33.0043,32.9865,33.0043,49185.0
2017-11-21 11:20:00,37.07,37.08,37.07,37.07,7875.0,32.9954,33.0043,32.9954,32.9954,7875.0
2017-11-21 11:25:00,37.08,37.09,37.07,37.08,10685.0,33.0043,33.0132,32.9954,33.0043,10685.0
2017-11-21 11:30:00,37.08,37.09,37.07,37.09,29880.0,33.0043,33.0132,32.9954,33.0132,29880.0
2017-11-21 11:35:00,37.08,37.09,37.07,37.09,33135.0,33.0043,33.0132,32.9954,33.0132,33135.0
2017-11-21 11:40:00,37.09,37.09,37.08,37.08,14595.0,33.0132,33.0132,33.0043,33.0043,14595.0
2017-11-21 11:45:00,37.08,37.1,37.07,37.09,47025.0,33.0043,33.0221,32.9954,33.0132,47025.0
2017-11-21 11:50:00,37.09,37.09,37.08,37.09,24670.0,33.0132,33.0132,33.0043,33.0132,24670.0
2017-11-21 11:55:00,37.09,37.1,37.08,37.08,15695.0,33.0132,33.0221,33.0043,33.0043,15695.0
2017-11-21 12:00:00,37.09,37.09,37.08,37.08,15545.0,33.0132,33.0132,33.0043,33.0043,15545.0
2017-11-21 12:05:00,37.08,37.08,37.07,37.07,7600.0,33.0043,33.0043,32.9954,32.9954,7600.0
2017-11-21 12:10:00,37.07,37.07,37.04,37.05,77255.0,32.9954,32.9954,32.9687,32.9776,77255.0
2017-11-21 12:15:00,37.04,37.05,37.04,37.04,83720.0,32.9687,32.9776,32.9687,32.9687,83720.0
2017-11-21 12:20:00,37.04,37.04,37.02,37.02,17905.0,32.9687,32.9687,32.9509,32.9509,17905.0
2017-11-21 12:25:00,37.02,37.04,37.02,37.03,14655.0,32.9509,32.9687,32.9509,32.9598,14655.0
2017-11-21 12:30:00,37.03,37.04,37.03,37.03,55960.0,32.9598,32.9687,32.9598,32.9598,55960.0
2017-11-21 12:35:00,37.04,37.05,37.03,37.05,87875.0,32.9687,32.9776,32.9598,32.9776,87875.0
2017-11-21 12:40:00,37.05,37.05,37.04,37.05,46060.0,32.9776,32.9776,32.9687,32.9776,46060.0
2017-11-21 12:45:00,37.05,37.05,37.05,37.05,15855.0,32.9776,32.9776,32.9776,32.9776,15855.0
2017-11-21 12:50:00,37.04,37.05,37.04,37.05,23895.0,32.9687,32.9776,32.9687,32.9776,23895.0
2017-11-21 12:55:00,37.05,37.06,37.05,37.06,17485.0,32.9776,32.9865,32.9776,32.9865,17485.0
2017-11-21 13:00:00,37.05,37.06,37.05,37.06,17320.0,32.9776,32.9865,32.9776,32.9865,17320.0
2017-11-21 13:05:00,37.06,37.07,37.06,37.06,24375.0,32.9865,32.9954,32.9865,32.9865,24375.0
2017-11-21 13:10:00,37.05,37.07,37.05,37.06,18430.0,32.9776,32.9954,32.9776,32.9865,18430.0
2017-11-21 13:15:00,37.05,37.06,37.05,37.06,3490.0,32.9776,32.9865,32.9776,32.9865,3490.0
2017-11-21 13:20:00,37.06,37.06,37.05,37.05,16720.0,32.9865,32.9865,32.9776,32.9776,16720.0
2017-11-21 13:25:00,37.06,37.06,37.05,37.06,14660.0,32.9865,32.9865,32.9776,32.9865,14660.0
2017-11-21 13:30:00,37.06,37.06,37.05,37.06,33540.0,32.9865,32.9865,32.9776,32.9865,33540.0
2017-11-21 13:35:00,37.07,37.07,37.06,37.07,7465.0,32.9954,32.9954,32.9865,32.9954,7465.0
2017-11-21 13:40:00,37.07,37.08,37.07,37.07,30170.0,32.9954,33.0043,32.9954,32.9954,30170.0
2017-11-21 13:45:00,37.07,37.08,37.07,37.08,16550.0,32.9954,33.0043,32.9954,33.0043,16550.0
2017-11-21 13:50:00,37.08,37.09,37.08,37.08,30550.0,33.0043,33.0132,33.0043,33.0043,30550.0
2017-11-21 13:55:00,37.09,37.09,37.06,37.06,17240.0,33.0132,33.0132,32.9865,32.9865,17240.0
2017-11-21 14:00:00,37.06,37.06,37.05,37.05,23680.0,32.9865,32.9865,32.9776,32.9776,23680.0
2017-11-21 14:05:00,37.06,37.07,37.06,37.07,67360.0,32.9865,32.9954,32.9865,32.9954,67360.0
2017-11-21 14:10:00,37.07,37.07,37.06,37.07,13650.0,32.9954,32.9954,32.9865,32.9954,13650.0
2017-11-21 14:15:00,37.06,37.07,37.06,37.06,13400.0,32.9865,32.9954,32.9865,32.9865,13400.0
2017-11-21 14:20:00,37.06,37.07,37.06,37.07,19925.0,32.9865,32.9954,32.9865,32.9954,19925.0
2017-11-21 14:25:00,37.07,37.07,37.07,37.07,30375.0,32.9954,32.9954,32.9954,32.9954,30375.0
2017-11-21 14:30:00,37.07,37.07,37.06,37.06,24125.0,32.9954,32.9954,32.9865,32.9865,24125.0
2017-11-21 14:35:00,37.07,37.07,37.07,37.07,31045.0,32.9954,32.9954,32.9954,32.9954,31045.0
2017-11-21 14:40:00,37.07,37.07,37.06,37.06,38655.0,32.9954,32.9954,32.9865,32.9865,38655.0
2017-11-21 14:45:00,37.06,37.07,37.06,37.07,70355.0,32.9865,32.9954,32.9865,32.9954,70355.0
2017-11-21 14:50:00,37.07,37.08,37.07,37.08,85905.0,32.9954,33.0043,32.9954,33.0043,85905.0
2017-11-21 14:55:00,37.08,37.1,37.07,37.1,93360.0,33.0043,33.0221,32.9954,33.0221,93360.0
2017-11-21 15:00:00,37.1,37.11,37.09,37.09,53695.0,33.0221,33.031,33.0132,33.0132,53695.0
2017-11-21 15:05:00,37.09,37.09,37.08,37.09,51095.0,33.0132,33.0132,33.0043,33.0132,51095.0
2017-11-21 15:10:00,37.09,37.09,37.08,37.08,102825.0,33.0132,33.0132,33.0043,33.0043,102825.0
2017-11-21 15:15:00,37.08,37.08,37.07,37.08,40045.0,33.0043,33.0043,32.9954,33.0043,40045.0
2017-11-21 15:20:00,37.08,37.09,37.07,37.09,56525.0,33.0043,33.0132,32.9954,33.0132,56525.0
2017-11-21 15:25:00,37.09,37.09,37.08,37.09,57665.0,33.0132,33.0132,33.0043,33.0132,57665.0
2017-11-21 15:30:00,37.09,37.1,37.09,37.09,39830.0,33.0132,33.0221,33.0132,33.0132,39830.0
2017-11-21 15:35:00,37.09,37.1,37.07,37.08,44690.0,33.0132,33.0221,32.9954,33.0043,44690.0
2017-11-21 15:40:00,37.08,37.09,37.07,37.08,40575.0,33.0043,33.0132,32.9954,33.0043,40575.0
2017-11-21 15:45:00,37.08,37.09,37.08,37.08,61940.0,33.0043,33.0132,33.0043,33.0043,61940.0
2017-11-21 15:50:00,37.08,37.1,37.08,37.1,87870.0,33.0043,33.0221,33.0043,33.0221,87870.0
2017-11-21 15:55:00,37.1,37.13,37.1,37.13,324600.0,33.0221,33.0488,33.0221,33.0488,324600.0
2017-11-22 09:30:00,37.18,37.19,37.15,37.19,172385.0,33.0933,33.1022,33.0666,33.1022,172385.0
2017-11-22 09:35:00,37.2,37.22,37.17,37.19,279660.0,33.1111,33.1289,33.0844,33.1022,279660.0
2017-11-22 09:40:00,37.19,37.21,37.18,37.18,52710.0,33.1022,33.12,33.0933,33.0933,52710.0
2017-11-22 09:45:00,37.19,37.24,37.19,37.24,45000.0,33.1022,33.1467,33.1022,33.1467,45000.0
2017-11-22 09:50:00,37.24,37.24,37.22,37.24,51740.0,33.1467,33.1467,33.1289,33.1467,51740.0
2017-11-22 09:55:00,37.23,37.23,37.2,37.2,50015.0,33.1378,33.1378,33.1111,33.1111,50015.0
2017-11-22 10:00:00,37.18,37.21,37.17,37.2,29610.0,33.0933,33.12,33.0844,33.1111,29610.0
2017-11-22 10:05:00,37.21,37.21,37.2,37.2,12200.0,33.12,33.12,33.1111,33.1111,12200.0
2017-11-22 10:10:00,37.21,37.21,37.18,37.2,26200.0,33.12,33.12,33.0933,33.1111,26200.0
2017-11-22 10:15:00,37.2,37.2,37.17,37.19,15110.0,33.1111,33.1111,33.0844,33.1022,15110.0
2017-11-22 10:20:00,37.18,37.19,37.16,37.17,68545.0,33.0933,33.1022,33.0755,33.0844,68545.0
2017-11-22 10:25:00,37.17,37.17,37.15,37.16,53520.0,33.0844,33.0844,33.0666,33.0755,53520.0
2017-11-22 10:30:00,37.15,37.16,37.14,37.14,67620.0,33.0666,33.0755,33.0577,33.0577,67620.0
2017-11-22 10:35:00,37.14,37.16,37.14,37.16,52960.0,33.0577,33.0755,33.0577,33.0755,52960.0
2017-11-22 10:40:00,37.16,37.19,37.16,37.19,38675.0,33.0755,33.1022,33.0755,33.1022,38675.0
2017-11-22 10:45:00,37.19,37.19,37.16,37.17,72220.0,33.1022,33.1022,33.0755,33.0844,72220.0
2017-11-22 10:50:00,37.17,37.18,37.16,37.17,19380.0,33.0844,33.0933,33.0755,33.0844,19380.0
2017-11-22 10:55:00,37.17,37.18,37.17,37.18,85000.0,33.0844,33.0933,33.0844,33.0933,85000.0
2017-11-22 11:00:00,37.18,37.19,37.18,37.18,15530.0,33.0933,33.1022,33.0933,33.0933,15530.0
2017-11-22 11:05:00,37.19,37.19,37.18,37.18,48300.0,33.1022,33.1022,33.0933,33.0933,48300.0
2017-11-22 11:10:00,37.18,37.18,37.16,37.16,30380.0,33.0933,33.0933,33.0755,33.0755,30380.0
2017-11-22 11:15:00,37.17,37.18,37.15,37.15,126985.0,33.0844,33.0933,33.0666,33.0666,126985.0
2017-11-22 11:20:00,37.16,37.16,37.14,37.15,18465.0,33.0755,33.0755,33.0577,33.0666,18465.0
2017-11-22 11:25:00,37.15,37.16,37.14,37.14,13910.0,33.0666,33.0755,33.0577,33.0577,13910.0
2017-11-22 11:30:00,37.15,37.15,37.15,37.15,4385.0,33.0666,33.0666,33.0666,33.0666,4385.0
2017-11-22 11:35:00,37.15,37.15,37.15,37.15,8390.0,33.0666,33.0666,33.0666,33.0666,8390.0
2017-11-22 11:40:00,37.15,37.15,37.12,37.13,11480.0,33.0666,33.0666,33.0399,33.0488,11480.0
2017-11-22 11:45:00,37.13,37.13,37.11,37.12,45690.0,33.0488,33.0488,33.031,33.0399,45690.0
2017-11-22 11:50:00,37.11,37.14,37.11,37.13,45540.0,33.031,33.0577,33.031,33.0488,45540.0
2017-11-22 11:55:00,37.13,37.14,37.13,37.14,22045.0,33.0488,33.0577,33.0488,33.0577,22045.0
2017-11-22 12:00:00,37.14,37.14,37.13,37.13,5230.0,33.0577,33.0577,33.0488,33.0488,5230.0
2017-11-22 12:05:00,37.14,37.15,37.13,37.14,19745.0,33.0577,33.0666,33.0488,33.0577,19745.0
2017-11-22 12:10:00,37.14,37.14,37.13,37.14,24070.0,33.0577,33.0577,33.0488,33.0577,24070.0
2017-11-22 12:15:00,37.14,37.14,37.12,37.12,24480.0,33.0577,33.0577,33.0399,33.0399,24480.0
2017-11-22 12:20:00,37.11,37.13,37.11,37.13,44370.0,33.031,33.0488,33.031,33.0488,44370.0
2017-11-22 12:25:00,37.14,37.14,37.13,37.13,28575.0,33.0577,33.0577,33.0488,33.0488,28575.0
2017-11-22 12:30:00,37.13,37.13,37.13,37.13,39565.0,33.0488,33.0488,33.0488,33.0488,39565.0
2017-11-22 12:35:00,37.13,37.13,37.12,37.12,17405.0,33.0488,33.0488,33.0399,33.0399,17405.0
2017-11-22 12:40:00,37.12,37.13,37.11,37.12,32370.0,33.0399,33.0488,33.031,33.0399,32370.0
2017-11-22 12:45:00,37.12,37.13,37.11,37.11,11985.0,33.0399,33.0488,33.031,33.031,11985.0
2017-11-22 12:50:00,37.11,37.12,37.11,37.12,16680.0,33.031,33.0399,33.031,33.0399,16680.0
2017-11-22 12:55:00,37.12,37.14,37.12,37.14,35160.0,33.0399,33.0577,33.0399,33.0577,35160.0
2017-11-22 13:00:00,37.14,37.14,37.13,37.13,7365.0,33.0577,33.0577,33.0488,33.0488,7365.0
2017-11-22 13:05:00,37.14,37.14,37.13,37.13,18395.0,33.0577,33.0577,33.0488,33.0488,18395.0
2017-11-22 13:10:00,37.13,37.14,37.13,37.13,55805.0,33.0488,33.0577,33.0488,33.0488,55805.0
2017-11-22 13:15:00,37.12,37.13,37.12,37.12,151970.0,33.0399,33.0488,33.0399,33.0399,151970.0
2017-11-22 13:20:00,37.12,37.13,37.11,37.12,67075.0,33.0399,33.0488,33.031,33.0399,67075.0
2017-11-22 13:25:00,37.13,37.14,37.13,37.13,27695.0,33.0488,33.0577,33.0488,33.0488,27695.0
2017-11-22 13:30:00,37.13,37.15,37.13,37.13,45300.0,33.0488,33.0666,33.0488,33.0488,45300.0
2017-11-22 13:35:00,37.13,37.13,37.13,37.13,15085.0,33.0488,33.0488,33.0488,33.0488,15085.0
2017-11-22 13:40:00,37.14,37.14,37.13,37.13,21910.0,33.0577,33.0577,33.0488,33.0488,21910.0
2017-11-22 13:45:00,37.13,37.14,37.13,37.14,104810.0,33.0488,33.0577,33.0488,33.0577,104810.0
2017-11-22 13:50:00,37.13,37.14,37.13,37.13,86830.0,33.0488,33.0577,33.0488,33.0488,86830.0
2017-11-22 13:55:00,37.13,37.14,37.13,37.14,33250.0,33.0488,33.0577,33.0488,33.0577,33250.0
2017-11-22 14:00:00,37.14,37.15,37.14,37.14,37885.0,33.0577,33.0666,33.0577,33.0577,37885.0
2017-11-22 14:05:00,37.14,37.15,37.14,37.15,29890.0,33.0577,33.0666,33.0577,33.0666,29890.0
2017-11-22 14:10:00,37.15,37.16,37.14,37.15,26040.0,33.0666,33.0755,33.0577,33.0666,26040.0
2017-11-22 14:15:00,37.15,37.15,37.13,37.14,24000.0,33.0666,33.0666,33.0488,33.0577,24000.0
2017-11-22 14:20:00,37.14,37.15,37.14,37.14,116960.0,33.0577,33.0666,33.0577,33.0577,116960.0
2017-11-22 14:25:00,37.14,37.15,37.12,37.13,32880.0,33.0577,33.0666,33.0399,33.0488,32880.0
2017-11-22 14:30:00,37.14,37.14,37.13,37.13,26655.0,33.0577,33.0577,33.0488,33.0488,26655.0
2017-11-22 14:35:00,37.14,37.15,37.14,37.15,37785.0,33.0577,33.0666,33.0577,33.0666,37785.0
2017-11-22 14:40:00,37.15,37.15,37.13,37.14,21500.0,33.0666,33.0666,33.0488,33.0577,21500.0
2017-11-22 14:45:00,37.14,37.15,37.14,37.15,31755.0,33.0577,33.0666,33.0577,33.0666,31755.0
2017-11-22 14:50:00,37.14,37.15,37.14,37.15,47055.0,33.0577,33.0666,33.0577,33.0666,47055.0
2017-11-22 14:55:00,37.15,37.15,37.14,37.14,19540.0,33.0666,33.0666,33.0577,33.0577,19540.0
2017-11-22 15:00:00,37.14,37.14,37.13,37.13,32055.0,33.0577,33.0577,33.0488,33.0488,32055.0
2017-11-22 15:05:00,37.14,37.14,37.13,37.14,18840.0,33.0577,33.0577,33.0488,33.0577,18840.0
2017-11-22 15:10:00,37.14,37.14,37.13,37.14,42610.0,33.0577,33.0577,33.0488,33.0577,42610.0
2017-11-22 15:15:00,37.14,37.15,37.14,37.15,87990.0,33.0577,33.0666,33.0577,33.0666,87990.0
2017-11-22 15:20:00,37.15,37.15,37.14,37.14,30750.0,33.0666,33.0666,33.0577,33.0577,30750.0
2017-11-22 15:25:00,37.13,37.15,37.13,37.14,91075.0,33.0488,33.0666,33.0488,33.0577,91075.0
2017-11-22 15:30:00,37.14,37.15,37.13,37.15,33165.0,33.0577,33.0666,33.0488,33.0666,33165.0
2017-11-22 15:35:00,37.15,37.15,37.14,37.15,41375.0,33.0666,33.0666,33.0577,33.0666,41375.0
2017-11-22 15:40:00,37.15,37.15,37.14,37.14,28900.0,33.0666,33.0666,33.0577,33.0577,28900.0
2017-11-22 15:45:00,37.14,37.15,37.13,37.14,25490.0,33.0577,33.0666,33.0488,33.0577,25490.0
2017-11-22 15:50:00,37.14,37.14,37.13,37.14,56400.0,33.0577,33.0577,33.0488,33.0577,56400.0
2017-11-22 15:55:00,37.14,37.14,37.1,37.11,306945.0,33.0577,33.0577,33.0221,33.031,306945.0
2017-11-24 09:30:00,37.21,37.22,37.17,37.17,74750.0,33.12,33.1289,33.0844,33.0844,74750.0
2017-11-24 09:35:00,37.17,37.19,37.16,37.17,67435.0,33.0844,33.1022,33.0755,33.0844,67435.0
2017-11-24 09:40:00,37.18,37.19,37.16,37.19,48330.0,33.0933,33.1022,33.0755,33.1022,48330.0
2017-11-24 09:45:00,37.19,37.19,37.16,37.17,4700.0,33.1022,33.1022,33.0755,33.0844,4700.0
2017-11-24 09:50:00,37.15,37.17,37.15,37.17,15275.0,33.0666,33.0844,33.0666,33.0844,15275.0
2017-11-24 09:55:00,37.17,37.17,37.17,37.17,6010.0,33.0844,33.0844,33.0844,33.0844,6010.0
2017-11-24 10:00:00,37.16,37.17,37.13,37.14,16535.0,33.0755,33.0844,33.0488,33.0577,16535.0
2017-11-24 10:05:00,37.14,37.16,37.13,37.16,13430.0,33.0577,33.0755,33.0488,33.0755,13430.0
2017-11-24 10:10:00,37.15,37.17,37.15,37.17,11760.0,33.0666,33.0844,33.0666,33.0844,11760.0
2017-11-24 10:15:00,37.16,37.18,37.16,37.17,8335.0,33.0755,33.0933,33.0755,33.0844,8335.0
2017-11-24 10:20:00,37.18,37.19,37.17,37.18,30525.0,33.0933,33.1022,33.0844,33.0933,30525.0
2017-11-24 10:25:00,37.16,37.16,37.16,37.16,9560.0,33.0755,33.0755,33.0755,33.0755,9560.0
2017-11-24 10:30:00,37.16,37.17,37.15,37.16,20875.0,33.0755,33.0844,33.0666,33.0755,20875.0
2017-11-24 10:35:00,37.17,37.17,37.14,37.14,22250.0,33.0844,33.0844,33.0577,33.0577,22250.0
2017-11-24 10:40:00,37.14,37.14,37.13,37.13,12120.0,33.0577,33.0577,33.0488,33.0488,12120.0
2017-11-24 10:45:00,37.14,37.14,37.12,37.12,53605.0,33.0577,33.0577,33.0399,33.0399,53605.0
2017-11-24 10:50:00,37.12,37.13,37.11,37.12,31405.0,33.0399,33.0488,33.031,33.0399,31405.0
2017-11-24 10:55:00,37.13,37.14,37.12,37.14,36225.0,33.0488,33.0577,33.0399,33.0577,36225.0
2017-11-24 11:00:00,37.14,37.15,37.14,37.15,22945.0,33.0577,33.0666,33.0577,33.0666,22945.0
2017-11-24 11:05:00,37.15,37.16,37.14,37.14,8300.0,33.0666,33.0755,33.0577,33.0577,8300.0
2017-11-24 11:10:00,37.14,37.14,37.12,37.12,7280.0,33.0577,33.0577,33.0399,33.0399,7280.0
2017-11-24 11:15:00,37.12,37.12,37.11,37.11,9950.0,33.0399,33.0399,33.031,33.031,9950.0
2017-11-24 11:20:00,37.12,37.12,37.11,37.11,4800.0,33.0399,33.0399,33.031,33.031,4800.0
2017-11-24 11:25:00,37.11,37.12,37.11,37.12,34935.0,33.031,33.0399,33.031,33.0399,34935.0
2017-11-24 11:30:00,37.11,37.12,37.11,37.12,26170.0,33.031,33.0399,33.031,33.0399,26170.0
2017-11-24 11:35:00,37.12,37.13,37.11,37.13,55850.0,33.0399,33.0488,33.031,33.0488,55850.0
2017-11-24 11:40:00,37.13,37.13,37.12,37.13,7700.0,33.0488,33.0488,33.0399,33.0488,7700.0
2017-11-24 11:45:00,37.13,37.13,37.13,37.13,11750.0,33.0488,33.0488,33.0488,33.0488,11750.0
2017-11-24 11:50:00,37.12,37.13,37.12,37.12,20855.0,33.0399,33.0488,33.0399,33.0399,20855.0
2017-11-24 11:55:00,37.13,37.13,37.13,37.13,18005.0,33.0488,33.0488,33.0488,33.0488,18005.0
2017-11-24 12:00:00,37.13,37.14,37.13,37.13,27965.0,33.0488,33.0577,33.0488,33.0488,27965.0
2017-11-24 12:05:00,37.14,37.14,37.13,37.13,24995.0,33.0577,33.0577,33.0488,33.0488,24995.0
2017-11-24 12:10:00,37.13,37.14,37.13,37.14,33095.0,33.0488,33.0577,33.0488,33.0577,33095.0
2017-11-24 12:15:00,37.13,37.13,37.13,37.13,7980.0,33.0488,33.0488,33.0488,33.0488,7980.0
2017-11-24 12:20:00,37.13,37.13,37.11,37.11,10665.0,33.0488,33.0488,33.031,33.031,10665.0
2017-11-24 12:25:00,37.11,37.13,37.11,37.13,22355.0,33.031,33.0488,33.031,33.0488,22355.0
2017-11-24 12:30:00,37.13,37.14,37.13,37.14,105845.0,33.0488,33.0577,33.0488,33.0577,105845.0
2017-11-24 12:35:00,37.14,37.15,37.14,37.14,35815.0,33.0577,33.0666,33.0577,33.0577,35815.0
2017-11-24 12:40:00,37.15,37.15,37.13,37.14,14180.0,33.0666,33.0666,33.0488,33.0577,14180.0
2017-11-24 12:45:00,37.13,37.16,37.13,37.16,22890.0,33.0488,33.0755,33.0488,33.0755,22890.0
2017-11-24 12:50:00,37.16,37.17,37.15,37.16,25675.0,33.0755,33.0844,33.0666,33.0755,25675.0
2017-11-24 12:55:00,37.15,37.15,37.12,37.14,209415.0,33.0666,33.0666,33.0399,33.0577,209415.0
2017-11-27 09:30:00,37.19,37.2,37.14,37.15,161135.0,33.1022,33.1111,33.0577,33.0666,161135.0
2017-11-27 09:35:00,37.14,37.16,37.12,37.14,30970.0,33.0577,33.0755,33.0399,33.0577,30970.0
2017-11-27 09:40:00,37.15,37.2,37.15,37.2,60545.0,33.0666,33.1111,33.0666,33.1111,60545.0
2017-11-27 09:45:00,37.19,37.2,37.17,37.19,20390.0,33.1022,33.1111,33.0844,33.1022,20390.0
2017-11-27 09:50:00,37.18,37.21,37.17,37.17,127540.0,33.0933,33.12,33.0844,33.0844,127540.0
2017-11-27 09:55:00,37.17,37.19,37.16,37.17,26570.0,33.0844,33.1022,33.0755,33.0844,26570.0
2017-11-27 10:00:00,37.17,37.17,37.16,37.17,5610.0,33.0844,33.0844,33.0755,33.0844,5610.0
2017-11-27 10:05:00,37.16,37.16,37.13,37.13,5905.0,33.0755,33.0755,33.0488,33.0488,5905.0
2017-11-27 10:10:00,37.15,37.17,37.13,37.15,41805.0,33.0666,33.0844,33.0488,33.0666,41805.0
2017-11-27 10:15:00,37.16,37.2,37.16,37.19,35255.0,33.0755,33.1111,33.0755,33.1022,35255.0
2017-11-27 10:20:00,37.19,37.2,37.18,37.19,26970.0,33.1022,33.1111,33.0933,33.1022,26970.0
2017-11-27 10:25:00,37.19,37.2,37.18,37.18,24125.0,33.1022,33.1111,33.0933,33.0933,24125.0
2017-11-27 10:30:00,37.18,37.19,37.18,37.18,13605.0,33.0933,33.1022,33.0933,33.0933,13605.0
2017-11-27 10:35:00,37.18,37.19,37.18,37.18,16915.0,33.0933,33.1022,33.0933,33.0933,16915.0
2017-11-27 10:40:00,37.19,37.19,37.19,37.19,2525.0,33.1022,33.1022,33.1022,33.1022,2525.0
2017-11-27 10:45:00,37.19,37.2,37.17,37.17,39030.0,33.1022,33.1111,33.0844,33.0844,39030.0
2017-11-27 10:50:00,37.18,37.19,37.17,37.17,6540.0,33.0933,33.1022,33.0844,33.0844,6540.0
2017-11-27 10:55:00,37.17,37.18,37.17,37.18,11810.0,33.0844,33.0933,33.0844,33.0933,11810.0
2017-11-27 11:00:00,37.18,37.18,37.17,37.17,24190.0,33.0933,33.0933,33.0844,33.0844,24190.0
2017-11-27 11:05:00,37.17,37.18,37.16,37.17,14095.0,33.0844,33.0933,33.0755,33.0844,14095.0
2017-11-27 11:10:00,37.17,37.17,37.14,37.14,12110.0,33.0844,33.0844,33.0577,33.0577,12110.0
2017-11-27 11:15:00,37.15,37.15,37.13,37.13,4450.0,33.0666,33.0666,33.0488,33.0488,4450.0
2017-11-27 11:20:00,37.12,37.13,37.12,37.13,51465.0,33.0399,33.0488,33.0399,33.0488,51465.0
2017-11-27 11:25:00,37.13,37.13,37.1,37.1,17625.0,33.0488,33.0488,33.0221,33.0221,17625.0
2017-11-27 11:30:00,37.1,37.12,37.1,37.11,42775.0,33.0221,33.0399,33.0221,33.031,42775.0
2017-11-27 11:35:00,37.11,37.11,37.08,37.09,15465.0,33.031,33.031,33.0043,33.0132,15465.0
2017-11-27 11:40:00,37.09,37.11,37.09,37.11,4250.0,33.0132,33.031,33.0132,33.031,4250.0
2017-11-27 11:45:00,37.11,37.11,37.11,37.11,13695.0,33.031,33.031,33.031,33.031,13695.0
2017-11-27 11:50:00,37.11,37.11,37.1,37.1,7845.0,33.031,33.031,33.0221,33.0221,7845.0
2017-11-27 11:55:00,37.1,37.12,37.1,37.12,39015.0,33.0221,33.0399,33.0221,33.0399,39015.0
2017-11-27 12:00:00,37.12,37.12,37.1,37.12,103025.0,33.0399,33.0399,33.0221,33.0399,103025.0
2017-11-27 12:05:00,37.12,37.13,37.12,37.13,57480.0,33.0399,33.0488,33.0399,33.0488,57480.0
2017-11-27 12:10:00,37.13,37.14,37.13,37.13,33520.0,33.0488,33.0577,33.0488,33.0488,33520.0
2017-11-27 12:15:00,37.13,37.13,37.12,37.12,9585.0,33.0488,33.0488,33.0399,33.0399,9585.0
2017-11-27 12:20:00,37.11,37.13,37.11,37.12,22200.0,33.031,33.0488,33.031,33.0399,22200.0
2017-11-27 12:25:00,37.1,37.11,37.1,37.11,1765.0,33.0221,33.031,33.0221,33.031,1765.0
2017-11-27 12:30:00,37.12,37.12,37.11,37.12,7665.0,33.0399,33.0399,33.031,33.0399,7665.0
2017-11-27 12:35:00,37.12,37.12,37.11,37.11,6510.0,33.0399,33.0399,33.031,33.031,6510.0
2017-11-27 12:40:00,37.1,37.1,37.1,37.1,6770.0,33.0221,33.0221,33.0221,33.0221,6770.0
2017-11-27 12:45:00,37.1,37.1,37.1,37.1,20370.0,33.0221,33.0221,33.0221,33.0221,20370.0
2017-11-27 12:50:00,37.11,37.12,37.11,37.11,8100.0,33.031,33.0399,33.031,33.031,8100.0
2017-11-27 12:55:00,37.11,37.11,37.11,37.11,3500.0,33.031,33.031,33.031,33.031,3500.0
2017-11-27 13:00:00,37.14,37.15,37.14,37.15,10535.0,33.0577,33.0666,33.0577,33.0666,10535.0
2017-11-27 13:05:00,37.15,37.16,37.15,37.16,1400.0,33.0666,33.0755,33.0666,33.0755,1400.0
2017-11-27 13:10:00,37.16,37.16,37.15,37.15,13550.0,33.0755,33.0755,33.0666,33.0666,13550.0
2017-11-27 13:15:00,37.15,37.16,37.15,37.15,18520.0,33.0666,33.0755,33.0666,33.0666,18520.0
2017-11-27 13:20:00,37.15,37.15,37.15,37.15,11670.0,33.0666,33.0666,33.0666,33.0666,11670.0
2017-11-27 13:25:00,37.14,37.14,37.14,37.14,13520.0,33.0577,33.0577,33.0577,33.0577,13520.0
2017-11-27 13:30:00,37.14,37.15,37.14,37.14,9635.0,33.0577,33.0666,33.0577,33.0577,9635.0
2017-11-27 13:35:00,37.14,37.14,37.13,37.14,20770.0,33.0577,33.0577,33.0488,33.0577,20770.0
2017-11-27 13:40:00,37.14,37.15,37.13,37.15,25170.0,33.0577,33.0666,33.0488,33.0666,25170.0
2017-11-27 13:45:00,37.14,37.14,37.14,37.14,4555.0,33.0577,33.0577,33.0577,33.0577,4555.0
2017-11-27 13:50:00,37.14,37.16,37.14,37.15,9685.0,33.0577,33.0755,33.0577,33.0666,9685.0
2017-11-27 13:55:00,37.14,37.15,37.14,37.15,12930.0,33.0577,33.0666,33.0577,33.0666,12930.0
2017-11-27 14:00:00,37.15,37.15,37.14,37.14,10035.0,33.0666,33.0666,33.0577,33.0577,10035.0
2017-11-27 14:05:00,37.14,37.14,37.13,37.13,26595.0,33.0577,33.0577,33.0488,33.0488,26595.0
2017-11-27 14:10:00,37.12,37.13,37.12,37.13,53795.0,33.0399,33.0488,33.0399,33.0488,53795.0
2017-11-27 14:15:00,37.13,37.14,37.13,37.14,32205.0,33.0488,33.0577,33.0488,33.0577,32205.0
2017-11-27 14:20:00,37.13,37.14,37.13,37.13,7440.0,33.0488,33.0577,33.0488,33.0488,7440.0
2017-11-27 14:25:00,37.13,37.14,37.13,37.13,13905.0,33.0488,33.0577,33.0488,33.0488,13905.0
2017-11-27 14:30:00,37.14,37.14,37.13,37.14,7860.0,33.0577,33.0577,33.0488,33.0577,7860.0
2017-11-27 14:35:00,37.13,37.14,37.13,37.14,41760.0,33.0488,33.0577,33.0488,33.0577,41760.0
2017-11-27 14:40:00,37.14,37.14,37.14,37.14,23685.0,33.0577,33.0577,33.0577,33.0577,23685.0
2017-11-27 14:45:00,37.14,37.14,37.13,37.13,36975.0,33.0577,33.0577,33.0488,33.0488,36975.0
2017-11-27 14:50:00,37.13,37.13,37.12,37.12,21065.0,33.0488,33.0488,33.0399,33.0399,21065.0
2017-11-27 14:55:00,37.13,37.14,37.12,37.14,18790.0,33.0488,33.0577,33.0399,33.0577,18790.0
2017-11-27 15:00:00,37.13,37.13,37.12,37.12,63875.0,33.0488,33.0488,33.0399,33.0399,63875.0
2017-11-27 15:05:00,37.13,37.13,37.12,37.13,35690.0,33.0488,33.0488,33.0399,33.0488,35690.0
2017-11-27 15:10:00,37.13,37.14,37.13,37.13,19640.0,33.0488,33.0577,33.0488,33.0488,19640.0
2017-11-27 15:15:00,37.12,37.13,37.12,37.13,9120.0,33.0399,33.0488,33.0399,33.0488,9120.0
2017-11-27 15:20:00,37.13,37.15,37.13,37.15,19530.0,33.0488,33.0666,33.0488,33.0666,19530.0
2017-11-27 15:25:00,37.15,37.15,37.13,37.14,44705.0,33.0666,33.0666,33.0488,33.0577,44705.0
2017-11-27 15:30:00,37.14,37.14,37.13,37.14,17260.0,33.0577,33.0577,33.0488,33.0577,17260.0
2017-11-27 15:35:00,37.13,37.14,37.12,37.13,34875.0,33.0488,33.0577,33.0399,33.0488,34875.0
2017-11-27 15:40:00,37.13,37.13,37.12,37.13,34590.0,33.0488,33.0488,33.0399,33.0488,34590.0
2017-11-27 15:45:00,37.12,37.12,37.09,37.09,108700.0,33.0399,33.0399,33.0132,33.0132,108700.0
2017-11-27 15:50:00,37.1,37.1,37.08,37.08,116990.0,33.0221,33.0221,33.0043,33.0043,116990.0
2017-11-27 15:55:00,37.08,37.09,37.06,37.07,435720.0,33.0043,33.0132,32.9865,32.9954,435720.0
2017-11-28 09:30:00,37.17,37.18,37.15,37.18,261130.0,33.0844,33.0933,33.0666,33.0933,261130.0
2017-11-28 09:35:00,37.18,37.18,37.15,37.15,115270.0,33.0933,33.0933,33.0666,33.0666,115270.0
2017-11-28 09:40:00,37.17,37.22,37.16,37.21,37620.0,33.0844,33.1289,33.0755,33.12,37620.0
2017-11-28 09:45:00,37.21,37.22,37.16,37.18,73050.0,33.12,33.1289,33.0755,33.0933,73050.0
2017-11-28 09:50:00,37.19,37.22,37.19,37.21,45960.0,33.1022,33.1289,33.1022,33.12,45960.0
2017-11-28 09:55:00,37.2,37.23,37.2,37.22,35505.0,33.1111,33.1378,33.1111,33.1289,35505.0
2017-11-28 10:00:00,37.22,37.23,37.21,37.22,65080.0,33.1289,33.1378,33.12,33.1289,65080.0
2017-11-28 10:05:00,37.22,37.23,37.2,37.22,33660.0,33.1289,33.1378,33.1111,33.1289,33660.0
2017-11-28 10:10:00,37.23,37.24,37.21,37.21,41845.0,33.1378,33.1467,33.12,33.12,41845.0
2017-11-28 10:15:00,37.22,37.23,37.21,37.23,20530.0,33.1289,33.1378,33.12,33.1378,20530.0
2017-11-28 10:20:00,37.23,37.24,37.22,37.22,28085.0,33.1378,33.1467,33.1289,33.1289,28085.0
2017-11-28 10:25:00,37.22,37.24,37.19,37.19,21850.0,33.1289,33.1467,33.1022,33.1022,21850.0
2017-11-28 10:30:00,37.19,37.21,37.19,37.21,14480.0,33.1022,33.12,33.1022,33.12,14480.0
2017-11-28 10:35:00,37.21,37.22,37.21,37.21,41870.0,33.12,33.1289,33.12,33.12,41870.0
2017-11-28 10:40:00,37.22,37.24,37.21,37.24,21745.0,33.1289,33.1467,33.12,33.1467,21745.0
2017-11-28 10:45:00,37.24,37.25,37.24,37.24,25875.0,33.1467,33.1556,33.1467,33.1467,25875.0
2017-11-28 10:50:00,37.24,37.25,37.23,37.23,13820.0,33.1467,33.1556,33.1378,33.1378,13820.0
2017-11-28 10:55:00,37.24,37.25,37.23,37.24,42045.0,33.1467,33.1556,33.1378,33.1467,42045.0
2017-11-28 11:00:00,37.25,37.26,37.24,37.24,51820.0,33.1556,33.1645,33.1467,33.1467,51820.0
2017-11-28 11:05:00,37.26,37.26,37.24,37.24,48200.0,33.1645,33.1645,33.1467,33.1467,48200.0
2017-11-28 11:10:00,37.24,37.24,37.23,37.23,9455.0,33.1467,33.1467,33.1378,33.1378,9455.0
2017-11-28 11:15:00,37.24,37.25,37.23,37.25,48705.0,33.1467,33.1556,33.1378,33.1556,48705.0
2017-11-28 11:20:00,37.25,37.26,37.24,37.25,26060.0,33.1556,33.1645,33.1467,33.1556,26060.0
2017-11-28 11:25:00,37.25,37.26,37.24,37.25,33690.0,33.1556,33.1645,33.1467,33.1556,33690.0
2017-11-28 11:30:00,37.26,37.26,37.25,37.25,7275.0,33.1645,33.1645,33.1556,33.1556,7275.0
2017-11-28 11:35:00,37.25,37.29,37.25,37.29,26290.0,33.1556,33.1912,33.1556,33.1912,26290.0
2017-11-28 11:40:00,37.29,37.29,37.28,37.28,8545.0,33.1912,33.1912,33.1823,33.1823,8545.0
2017-11-28 11:45:00,37.28,37.29,37.27,37.29,5940.0,33.1823,33.1912,33.1734,33.1912,5940.0
2017-11-28 11:50:00,37.29,37.29,37.29,37.29,17900.0,33.1912,33.1912,33.1912,33.1912,17900.0
2017-11-28 11:55:00,37.29,37.3,37.29,37.3,38055.0,33.1912,33.2001,33.1912,33.2001,38055.0
2017-11-28 12:00:00,37.3,37.31,37.3,37.3,22710.0,33.2001,33.209,33.2001,33.2001,22710.0
2017-11-28 12:05:00,37.3,37.3,37.3,37.3,6600.0,33.2001,33.2001,33.2001,33.2001,6600.0
2017-11-28 12:10:00,37.3,37.32,37.3,37.32,32190.0,33.2001,33.2179,33.2001,33.2179,32190.0
2017-11-28 12:15:00,37.32,37.32,37.3,37.32,8370.0,33.2179,33.2179,33.2001,33.2179,8370.0
2017-11-28 12:20:00,37.32,37.34,37.32,37.34,15100.0,33.2179,33.2357,33.2179,33.2357,15100.0
2017-11-28 12:25:00,37.34,37.34,37.32,37.32,12965.0,33.2357,33.2357,33.2179,33.2179,12965.0
2017-11-28 12:30:00,37.32,37.33,37.31,37.31,15860.0,33.2179,33.2268,33.209,33.209,15860.0
2017-11-28 12:35:00,37.31,37.32,37.31,37.32,53050.0,33.209,33.2179,33.209,33.2179,53050.0
2017-11-28 12:40:00,37.32,37.32,37.31,37.32,30465.0,33.2179,33.2179,33.209,33.2179,30465.0
2017-11-28 12:45:00,37.31,37.32,37.31,37.32,30940.0,33.209,33.2179,33.209,33.2179,30940.0
2017-11-28 12:50:00,37.33,37.34,37.32,37.33,42810.0,33.2268,33.2357,33.2179,33.2268,42810.0
2017-11-28 12:55:00,37.34,37.35,37.33,37.33,29445.0,33.2357,33.2446,33.2268,33.2268,29445.0
2017-11-28 13:00:00,37.34,37.35,37.34,37.35,173620.0,33.2357,33.2446,33.2357,33.2446,173620.0
2017-11-28 13:05:00,37.35,37.38,37.35,37.38,77305.0,33.2446,33.2713,33.2446,33.2713,77305.0
2017-11-28 13:10:00,37.39,37.39,37.37,37.38,40670.0,33.2802,33.2802,33.2624,33.2713,40670.0
2017-11-28 13:15:00,37.38,37.38,37.37,37.38,26385.0,33.2713,33.2713,33.2624,33.2713,26385.0
2017-11-28 13:20:00,37.37,37.38,37.35,37.35,57695.0,33.2624,33.2713,33.2446,33.2446,57695.0
2017-11-28 13:25:00,37.34,37.35,37.33,37.33,57180.0,33.2357,33.2446,33.2268,33.2268,57180.0
2017-11-28 13:30:00,37.33,37.36,37.33,37.35,71615.0,33.2268,33.2535,33.2268,33.2446,71615.0
2017-11-28 13:35:00,37.35,37.36,37.35,37.35,18455.0,33.2446,33.2535,33.2446,33.2446,18455.0
2017-11-28 13:40:00,37.35,37.36,37.35,37.36,26295.0,33.2446,33.2535,33.2446,33.2535,26295.0
2017-11-28 13:45:00,37.36,37.36,37.35,37.36,24950.0,33.2535,33.2535,33.2446,33.2535,24950.0
2017-11-28 13:50:00,37.35,37.35,37.3,37.3,19520.0,33.2446,33.2446,33.2001,33.2001,19520.0
2017-11-28 13:55:00,37.3,37.3,37.27,37.28,35340.0,33.2001,33.2001,33.1734,33.1823,35340.0
2017-11-28 14:00:00,37.27,37.28,37.23,37.25,68550.0,33.1734,33.1823,33.1378,33.1556,68550.0
2017-11-28 14:05:00,37.25,37.29,37.25,37.29,45970.0,33.1556,33.1912,33.1556,33.1912,45970.0
2017-11-28 14:10:00,37.28,37.29,37.27,37.28,26870.0,33.1823,33.1912,33.1734,33.1823,26870.0
2017-11-28 14:15:00,37.28,37.29,37.27,37.29,24360.0,33.1823,33.1912,33.1734,33.1912,24360.0
2017-11-28 14:20:00,37.29,37.29,37.28,37.29,36820.0,33.1912,33.1912,33.1823,33.1912,36820.0
2017-11-28 14:25:00,37.31,37.31,37.3,37.3,32180.0,33.209,33.209,33.2001,33.2001,32180.0
2017-11-28 14:30:00,37.31,37.33,37.3,37.33,29105.0,33.209,33.2268,33.2001,33.2268,29105.0
2017-11-28 14:35:00,37.33,37.34,37.33,37.34,29235.0,33.2268,33.2357,33.2268,33.2357,29235.0
2017-11-28 14:40:00,37.33,37.36,37.33,37.35,30625.0,33.2268,33.2535,33.2268,33.2446,30625.0
2017-11-28 14:45:00,37.36,37.39,37.36,37.38,70310.0,33.2535,33.2802,33.2535,33.2713,70310.0
2017-11-28 14:50:00,37.38,37.42,37.38,37.42,63590.0,33.2713,33.3069,33.2713,33.3069,63590.0
2017-11-28 14:55:00,37.42,37.42,37.4,37.42,98545.0,33.3069,33.3069,33.2891,33.3069,98545.0
2017-11-28 15:00:00,37.41,37.43,37.4,37.42,19720.0,33.298,33.3158,33.2891,33.3069,19720.0
2017-11-28 15:05:00,37.43,37.45,37.43,37.45,63200.0,33.3158,33.3336,33.3158,33.3336,63200.0
2017-11-28 15:10:00,37.45,37.48,37.45,37.48,143505.0,33.3336,33.3603,33.3336,33.3603,143505.0
2017-11-28 15:15:00,37.48,37.51,37.48,37.51,42510.0,33.3603,33.387,33.3603,33.387,42510.0
2017-11-28 15:20:00,37.51,37.57,37.51,37.57,69615.0,33.387,33.4404,33.387,33.4404,69615.0
2017-11-28 15:25:00,37.56,37.56,37.51,37.52,43465.0,33.4315,33.4315,33.387,33.3959,43465.0
2017-11-28 15:30:00,37.53,37.54,37.52,37.53,99150.0,33.4048,33.4137,33.3959,33.4048,99150.0
2017-11-28 15:35:00,37.52,37.53,37.5,37.51,104760.0,33.3959,33.4048,33.3781,33.387,104760.0
2017-11-28 15:40:00,37.51,37.54,37.51,37.54,20485.0,33.387,33.4137,33.387,33.4137,20485.0
2017-11-28 15:45:00,37.55,37.56,37.53,37.56,35275.0,33.4226,33.4315,33.4048,33.4315,35275.0
2017-11-28 15:50:00,37.55,37.58,37.55,37.57,42380.0,33.4226,33.4493,33.4226,33.4404,42380.0
2017-11-28 15:55:00,37.56,37.57,37.54,37.56,219120.0,33.4315,33.4404,33.4137,33.4315,219120.0
2017-11-29 09:30:00,37.63,37.68,37.61,37.67,205610.0,33.4938,33.5383,33.476,33.5294,205610.0
2017-11-29 09:35:00,37.67,37.69,37.66,37.69,86225.0,33.5294,33.5472,33.5205,33.5472,86225.0
2017-11-29 09:40:00,37.69,37.76,37.69,37.76,103475.0,33.5472,33.6096,33.5472,33.6096,103475.0
2017-11-29 09:45:00,37.77,37.77,37.74,37.75,26985.0,33.6185,33.6185,33.5918,33.6007,26985.0
2017-11-29 09:50:00,37.75,37.79,37.75,37.78,18110.0,33.6007,33.6363,33.6007,33.6274,18110.0
2017-11-29 09:55:00,37.77,37.85,37.77,37.84,68055.0,33.6185,33.6897,33.6185,33.6808,68055.0
2017-11-29 10:00:00,37.81,37.83,37.81,37.81,15475.0,33.6541,33.6719,33.6541,33.6541,15475.0
2017-11-29 10:05:00,37.82,37.82,37.78,37.79,19040.0,33.663,33.663,33.6274,33.6363,19040.0
2017-11-29 10:10:00,37.8,37.82,37.8,37.81,16915.0,33.6452,33.663,33.6452,33.6541,16915.0
2017-11-29 10:15:00,37.78,37.78,37.75,37.75,38335.0,33.6274,33.6274,33.6007,33.6007,38335.0
2017-11-29 10:20:00,37.74,37.74,37.71,37.74,22875.0,33.5918,33.5918,33.565,33.5918,22875.0
2017-11-29 10:25:00,37.75,37.75,37.69,37.69,29100.0,33.6007,33.6007,33.5472,33.5472,29100.0
2017-11-29 10:30:00,37.7,37.71,37.68,37.71,26225.0,33.5561,33.565,33.5383,33.565,26225.0
2017-11-29 10:35:00,37.7,37.76,37.7,37.75,37435.0,33.5561,33.6096,33.5561,33.6007,37435.0
2017-11-29 10:40:00,37.77,37.79,37.74,37.78,34535.0,33.6185,33.6363,33.5918,33.6274,34535.0
2017-11-29 10:45:00,37.78,37.78,37.76,37.77,66400.0,33.6274,33.6274,33.6096,33.6185,66400.0
2017-11-29 10:50:00,37.78,37.78,37.76,37.77,83705.0,33.6274,33.6274,33.6096,33.6185,83705.0
2017-11-29 10:55:00,37.77,37.79,37.76,37.78,23540.0,33.6185,33.6363,33.6096,33.6274,23540.0
2017-11-29 11:00:00,37.77,37.78,37.74,37.77,33465.0,33.6185,33.6274,33.5918,33.6185,33465.0
2017-11-29 11:05:00,37.78,37.78,37.75,37.75,94845.0,33.6274,33.6274,33.6007,33.6007,94845.0
2017-11-29 11:10:00,37.74,37.77,37.73,37.75,51990.0,33.5918,33.6185,33.5829,33.6007,51990.0
2017-11-29 11:15:00,37.75,37.77,37.74,37.77,57440.0,33.6007,33.6185,33.5918,33.6185,57440.0
2017-11-29 11:20:00,37.77,37.77,37.73,37.73,93910.0,33.6185,33.6185,33.5829,33.5829,93910.0
2017-11-29 11:25:00,37.74,37.75,37.71,37.74,39890.0,33.5918,33.6007,33.565,33.5918,39890.0
2017-11-29 11:30:00,37.73,37.75,37.73,37.75,12975.0,33.5829,33.6007,33.5829,33.6007,12975.0
2017-11-29 11:35:00,37.75,37.76,37.75,37.75,14580.0,33.6007,33.6096,33.6007,33.6007,14580.0
2017-11-29 11:40:00,37.76,37.76,37.7,37.7,26395.0,33.6096,33.6096,33.5561,33.5561,26395.0
2017-11-29 11:45:00,37.69,37.7,37.68,37.69,36995.0,33.5472,33.5561,33.5383,33.5472,36995.0
2017-11-29 11:50:00,37.69,37.71,37.69,37.69,31535.0,33.5472,33.565,33.5472,33.5472,31535.0
2017-11-29 11:55:00,37.69,37.69,37.66,37.66,41265.0,33.5472,33.5472,33.5205,33.5205,41265.0
2017-11-29 12:00:00,37.65,37.67,37.63,37.65,67305.0,33.5116,33.5294,33.4938,33.5116,67305.0
2017-11-29 12:05:00,37.65,37.67,37.63,37.67,46475.0,33.5116,33.5294,33.4938,33.5294,46475.0
2017-11-29 12:10:00,37.67,37.69,37.67,37.68,19940.0,33.5294,33.5472,33.5294,33.5383,19940.0
2017-11-29 12:15:00,37.68,37.7,37.66,37.68,51680.0,33.5383,33.5561,33.5205,33.5383,51680.0
2017-11-29 12:20:00,37.69,37.72,37.68,37.72,12930.0,33.5472,33.574,33.5383,33.574,12930.0
2017-11-29 12:25:00,37.72,37.72,37.7,37.7,23420.0,33.574,33.574,33.5561,33.5561,23420.0
2017-11-29 12:30:00,37.71,37.71,37.67,37.68,52635.0,33.565,33.565,33.5294,33.5383,52635.0
2017-11-29 12:35:00,37.68,37.71,37.68,37.7,9535.0,33.5383,33.565,33.5383,33.5561,9535.0
2017-11-29 12:40:00,37.71,37.73,37.71,37.72,18845.0,33.565,33.5829,33.565,33.574,18845.0
2017-11-29 12:45:00,37.71,37.75,37.71,37.74,14910.0,33.565,33.6007,33.565,33.5918,14910.0
2017-11-29 12:50:00,37.74,37.75,37.72,37.72,21830.0,33.5918,33.6007,33.574,33.574,21830.0
2017-11-29 12:55:00,37.72,37.75,37.71,37.72,21875.0,33.574,33.6007,33.565,33.574,21875.0
2017-11-29 13:00:00,37.72,37.73,37.71,37.71,7460.0,33.574,33.5829,33.565,33.565,7460.0
2017-11-29 13:05:00,37.7,37.71,37.68,37.69,16490.0,33.5561,33.565,33.5383,33.5472,16490.0
2017-11-29 13:10:00,37.69,37.7,37.69,37.69,15515.0,33.5472,33.5561,33.5472,33.5472,15515.0
2017-11-29 13:15:00,37.7,37.71,37.7,37.7,26890.0,33.5561,33.565,33.5561,33.5561,26890.0
2017-11-29 13:20:00,37.7,37.71,37.7,37.7,43505.0,33.5561,33.565,33.5561,33.5561,43505.0
2017-11-29 13:25:00,37.7,37.7,37.7,37.7,14030.0,33.5561,33.5561,33.5561,33.5561,14030.0
2017-11-29 13:30:00,37.7,37.7,37.68,37.68,15355.0,33.5561,33.5561,33.5383,33.5383,15355.0
2017-11-29 13:35:00,37.67,37.68,37.66,37.66,37620.0,33.5294,33.5383,33.5205,33.5205,37620.0
2017-11-29 13:40:00,37.66,37.67,37.65,37.67,60925.0,33.5205,33.5294,33.5116,33.5294,60925.0
2017-11-29 13:45:00,37.67,37.67,37.66,37.67,68560.0,33.5294,33.5294,33.5205,33.5294,68560.0
2017-11-29 13:50:00,37.67,37.67,37.65,37.66,54110.0,33.5294,33.5294,33.5116,33.5205,54110.0
2017-11-29 13:55:00,37.65,37.68,37.65,37.66,21560.0,33.5116,33.5383,33.5116,33.5205,21560.0
2017-11-29 14:00:00,37.66,37.7,37.66,37.69,22670.0,33.5205,33.5561,33.5205,33.5472,22670.0
2017-11-29 14:05:00,37.69,37.71,37.69,37.71,15175.0,33.5472,33.565,33.5472,33.565,15175.0
2017-11-29 14:10:00,37.7,37.74,37.7,37.73,42455.0,33.5561,33.5918,33.5561,33.5829,42455.0
2017-11-29 14:15:00,37.73,37.74,37.72,37.74,20750.0,33.5829,33.5918,33.574,33.5918,20750.0
2017-11-29 14:20:00,37.74,37.75,37.73,37.74,58745.0,33.5918,33.6007,33.5829,33.5918,58745.0
2017-11-29 14:25:00,37.74,37.75,37.72,37.74,24700.0,33.5918,33.6007,33.574,33.5918,24700.0
2017-11-29 14:30:00,37.75,37.75,37.72,37.73,59235.0,33.6007,33.6007,33.574,33.5829,59235.0
2017-11-29 14:35:00,37.73,37.73,37.72,37.72,70900.0,33.5829,33.5829,33.574,33.574,70900.0
2017-11-29 14:40:00,37.71,37.73,37.71,37.71,57675.0,33.565,33.5829,33.565,33.565,57675.0
2017-11-29 14:45:00,37.71,37.73,37.7,37.73,49345.0,33.565,33.5829,33.5561,33.5829,49345.0
2017-11-29 14:50:00,37.73,37.73,37.72,37.72,31895.0,33.5829,33.5829,33.574,33.574,31895.0
2017-11-29 14:55:00,37.73,37.74,37.71,37.71,31185.0,33.5829,33.5918,33.565,33.565,31185.0
2017-11-29 15:00:00,37.71,37.73,37.71,37.72,56360.0,33.565,33.5829,33.565,33.574,56360.0
2017-11-29 15:05:00,37.72,37.74,37.72,37.73,147075.0,33.574,33.5918,33.574,33.5829,147075.0
2017-11-29 15:10:00,37.73,37.73,37.71,37.71,139075.0,33.5829,33.5829,33.565,33.565,139075.0
2017-11-29 15:15:00,37.71,37.73,37.71,37.72,48495.0,33.565,33.5829,33.565,33.574,48495.0
2017-11-29 15:20:00,37.72,37.73,37.71,37.72,42355.0,33.574,33.5829,33.565,33.574,42355.0
2017-11-29 15:25:00,37.72,37.73,37.71,37.73,62125.0,33.574,33.5829,33.565,33.5829,62125.0
2017-11-29 15:30:00,37.73,37.75,37.72,37.74,1111860.0,33.5829,33.6007,33.574,33.5918,1111860.0
2017-11-29 15:35:00,37.74,37.74,37.72,37.73,24800.0,33.5918,33.5918,33.574,33.5829,24800.0
2017-11-29 15:40:00,37.73,37.73,37.71,37.72,53665.0,33.5829,33.5829,33.565,33.574,53665.0
2017-11-29 15:45:00,37.72,37.74,37.72,37.74,88610.0,33.574,33.5918,33.574,33.5918,88610.0
2017-11-29 15:50:00,37.74,37.75,37.74,37.75,102205.0,33.5918,33.6007,33.5918,33.6007,102205.0
2017-11-29 15:55:00,37.74,37.75,37.73,37.74,269675.0,33.5918,33.6007,33.5829,33.5918,269675.0
2017-11-30 09:30:00,37.89,37.92,37.87,37.91,128805.0,33.7253,33.752,33.7075,33.7431,128805.0
2017-11-30 09:35:00,37.91,37.96,37.91,37.92,90980.0,33.7431,33.7876,33.7431,33.752,90980.0
2017-11-30 09:40:00,37.92,37.93,37.89,37.93,49350.0,33.752,33.7609,33.7253,33.7609,49350.0
2017-11-30 09:45:00,37.94,37.94,37.89,37.89,65960.0,33.7698,33.7698,33.7253,33.7253,65960.0
2017-11-30 09:50:00,37.88,37.89,37.85,37.89,16840.0,33.7164,33.7253,33.6897,33.7253,16840.0
2017-11-30 09:55:00,37.88,37.94,37.88,37.94,70440.0,33.7164,33.7698,33.7164,33.7698,70440.0
2017-11-30 10:00:00,37.93,37.94,37.89,37.94,25460.0,33.7609,33.7698,33.7253,33.7698,25460.0
2017-11-30 10:05:00,37.94,37.94,37.92,37.92,35035.0,33.7698,33.7698,33.752,33.752,35035.0
2017-11-30 10:10:00,37.93,37.97,37.93,37.96,71790.0,33.7609,33.7965,33.7609,33.7876,71790.0
2017-11-30 10:15:00,37.95,37.96,37.92,37.94,68285.0,33.7787,33.7876,33.752,33.7698,68285.0
2017-11-30 10:20:00,37.94,37.95,37.91,37.91,35515.0,33.7698,33.7787,33.7431,33.7431,35515.0
2017-11-30 10:25:00,37.92,37.93,37.9,37.91,26515.0,33.752,33.7609,33.7342,33.7431,26515.0
2017-11-30 10:30:00,37.9,37.9,37.88,37.89,36065.0,33.7342,33.7342,33.7164,33.7253,36065.0
2017-11-30 10:35:00,37.87,37.87,37.81,37.81,31980.0,33.7075,33.7075,33.6541,33.6541,31980.0
2017-11-30 10:40:00,37.83,37.86,37.83,37.85,23650.0,33.6719,33.6986,33.6719,33.6897,23650.0
2017-11-30 10:45:00,37.84,37.86,37.84,37.85,31870.0,33.6808,33.6986,33.6808,33.6897,31870.0
2017-11-30 10:50:00,37.85,37.88,37.84,37.88,32535.0,33.6897,33.7164,33.6808,33.7164,32535.0
2017-11-30 10:55:00,37.89,37.94,37.89,37.94,29985.0,33.7253,33.7698,33.7253,33.7698,29985.0
2017-11-30 11:00:00,37.93,38.0,37.93,37.98,39170.0,33.7609,33.8232,33.7609,33.8054,39170.0
2017-11-30 11:05:00,37.98,38.03,37.98,38.0,44755.0,33.8054,33.8499,33.8054,33.8232,44755.0
2017-11-30 11:10:00,37.99,38.03,37.99,38.02,64350.0,33.8143,33.8499,33.8143,33.841,64350.0
2017-11-30 11:15:00,38.02,38.03,38.01,38.02,24640.0,33.841,33.8499,33.8321,33.841,24640.0
2017-11-30 11:20:00,38.02,38.02,37.99,38.0,16930.0,33.841,33.841,33.8143,33.8232,16930.0
2017-11-30 11:25:00,38.0,38.0,37.96,37.97,12510.0,33.8232,33.8232,33.7876,33.7965,12510.0
2017-11-30 11:30:00,37.96,37.98,37.96,37.98,30345.0,33.7876,33.8054,33.7876,33.8054,30345.0
2017-11-30 11:35:00,37.98,37.99,37.97,37.98,18545.0,33.8054,33.8143,33.7965,33.8054,18545.0
2017-11-30 11:40:00,37.98,37.98,37.96,37.97,31315.0,33.8054,33.8054,33.7876,33.7965,31315.0
2017-11-30 11:45:00,37.97,37.98,37.97,37.98,12745.0,33.7965,33.8054,33.7965,33.8054,12745.0
2017-11-30 11:50:00,37.99,38.0,37.98,37.99,18720.0,33.8143,33.8232,33.8054,33.8143,18720.0
2017-11-30 11:55:00,38.0,38.0,37.98,38.0,19015.0,33.8232,33.8232,33.8054,33.8232,19015.0
2017-11-30 12:00:00,38.0,38.01,37.98,37.98,34135.0,33.8232,33.8321,33.8054,33.8054,34135.0
2017-11-30 12:05:00,37.97,38.01,37.97,38.0,24030.0,33.7965,33.8321,33.7965,33.8232,24030.0
2017-11-30 12:10:00,38.01,38.04,38.0,38.04,50850.0,33.8321,33.8588,33.8232,33.8588,50850.0
2017-11-30 12:15:00,38.04,38.05,38.04,38.05,21330.0,33.8588,33.8677,33.8588,33.8677,21330.0
2017-11-30 12:20:00,38.06,38.06,38.04,38.05,18085.0,33.8766,33.8766,33.8588,33.8677,18085.0
2017-11-30 12:25:00,38.05,38.05,38.04,38.04,13495.0,33.8677,33.8677,33.8588,33.8588,13495.0
2017-11-30 12:30:00,38.04,38.06,38.04,38.05,31915.0,33.8588,33.8766,33.8588,33.8677,31915.0
2017-11-30 12:35:00,38.05,38.09,38.05,38.08,45585.0,33.8677,33.9033,33.8677,33.8944,45585.0
2017-11-30 12:40:00,38.08,38.1,38.08,38.1,22925.0,33.8944,33.9122,33.8944,33.9122,22925.0
2017-11-30 12:45:00,38.1,38.11,38.09,38.11,19425.0,33.9122,33.9211,33.9033,33.9211,19425.0
2017-11-30 12:50:00,38.1,38.1,38.08,38.09,17210.0,33.9122,33.9122,33.8944,33.9033,17210.0
2017-11-30 12:55:00,38.09,38.09,38.06,38.07,39985.0,33.9033,33.9033,33.8766,33.8855,39985.0
2017-11-30 13:00:00,38.07,38.1,38.07,38.07,18940.0,33.8855,33.9122,33.8855,33.8855,18940.0
2017-11-30 13:05:00,38.07,38.07,38.06,38.07,8480.0,33.8855,33.8855,33.8766,33.8855,8480.0
2017-11-30 13:10:00,38.07,38.07,38.06,38.07,24930.0,33.8855,33.8855,33.8766,33.8855,24930.0
2017-11-30 13:15:00,38.06,38.06,38.03,38.03,31120.0,33.8766,33.8766,33.8499,33.8499,31120.0
2017-11-30 13:20:00,38.03,38.03,38.01,38.01,28860.0,33.8499,33.8499,33.8321,33.8321,28860.0
2017-11-30 13:25:00,38.01,38.03,38.01,38.02,65385.0,33.8321,33.8499,33.8321,33.841,65385.0
2017-11-30 13:30:00,38.03,38.03,37.99,38.0,23955.0,33.8499,33.8499,33.8143,33.8232,23955.0
2017-11-30 13:35:00,38.0,38.0,37.98,37.98,101195.0,33.8232,33.8232,33.8054,33.8054,101195.0
2017-11-30 13:40:00,37.98,37.98,37.95,37.96,30425.0,33.8054,33.8054,33.7787,33.7876,30425.0
2017-11-30 13:45:00,37.96,37.98,37.96,37.97,30410.0,33.7876,33.8054,33.7876,33.7965,30410.0
2017-11-30 13:50:00,37.96,37.96,37.95,37.95,50540.0,33.7876,33.7876,33.7787,33.7787,50540.0
2017-11-30 13:55:00,37.94,37.96,37.94,37.95,21260.0,33.7698,33.7876,33.7698,33.7787,21260.0
2017-11-30 14:00:00,37.96,37.97,37.95,37.97,26020.0,33.7876,33.7965,33.7787,33.7965,26020.0
2017-11-30 14:05:00,37.96,37.96,37.94,37.94,30680.0,33.7876,33.7876,33.7698,33.7698,30680.0
2017-11-30 14:10:00,37.95,37.97,37.94,37.97,40400.0,33.7787,33.7965,33.7698,33.7965,40400.0
2017-11-30 14:15:00,37.97,37.97,37.96,37.97,25520.0,33.7965,33.7965,33.7876,33.7965,25520.0
2017-11-30 14:20:00,37.97,37.97,37.96,37.97,27765.0,33.7965,33.7965,33.7876,33.7965,27765.0
2017-11-30 14:25:00,37.97,37.99,37.97,37.99,22690.0,33.7965,33.8143,33.7965,33.8143,22690.0
2017-11-30 14:30:00,37.99,37.99,37.97,37.98,40755.0,33.8143,33.8143,33.7965,33.8054,40755.0
2017-11-30 14:35:00,37.98,37.98,37.95,37.97,85815.0,33.8054,33.8054,33.7787,33.7965,85815.0
2017-11-30 14:40:00,37.97,37.98,37.96,37.97,69760.0,33.7965,33.8054,33.7876,33.7965,69760.0
2017-11-30 14:45:00,37.96,37.97,37.96,37.97,52670.0,33.7876,33.7965,33.7876,33.7965,52670.0
2017-11-30 14:50:00,37.97,37.98,37.96,37.98,83235.0,33.7965,33.8054,33.7876,33.8054,83235.0
2017-11-30 14:55:00,37.97,37.98,37.93,37.94,37050.0,33.7965,33.8054,33.7609,33.7698,37050.0
2017-11-30 15:00:00,37.94,37.94,37.89,37.89,47500.0,33.7698,33.7698,33.7253,33.7253,47500.0
2017-11-30 15:05:00,37.89,37.9,37.88,37.88,145725.0,33.7253,33.7342,33.7164,33.7164,145725.0
2017-11-30 15:10:00,37.88,37.91,37.88,37.91,120230.0,33.7164,33.7431,33.7164,33.7431,120230.0
2017-11-30 15:15:00,37.91,37.92,37.91,37.91,39915.0,33.7431,33.752,33.7431,33.7431,39915.0
2017-11-30 15:20:00,37.9,37.92,37.9,37.9,115900.0,33.7342,33.752,33.7342,33.7342,115900.0
2017-11-30 15:25:00,37.91,37.92,37.9,37.92,46355.0,33.7431,33.752,33.7342,33.752,46355.0
2017-11-30 15:30:00,37.93,37.93,37.91,37.92,248100.0,33.7609,33.7609,33.7431,33.752,248100.0
2017-11-30 15:35:00,37.92,37.92,37.88,37.89,91465.0,33.752,33.752,33.7164,33.7253,91465.0
2017-11-30 15:40:00,37.88,37.91,37.88,37.91,399025.0,33.7164,33.7431,33.7164,33.7431,399025.0
2017-11-30 15:45:00,37.91,38.01,37.91,38.01,186540.0,33.7431,33.8321,33.7431,33.8321,186540.0
2017-11-30 15:50:00,38.01,38.02,37.98,37.98,278310.0,33.8321,33.841,33.8054,33.8054,278310.0
2017-11-30 15:55:00,37.98,37.99,37.94,37.95,369120.0,33.8054,33.8143,33.7698,33.7787,369120.0
2017-12-01 09:30:00,37.99,37.99,37.9,37.91,318000.0,33.8143,33.8143,33.7342,33.7431,318000.0
2017-12-01 09:35:00,37.91,37.91,37.87,37.89,102150.0,33.7431,33.7431,33.7075,33.7253,102150.0
2017-12-01 09:40:00,37.89,37.92,37.85,37.85,115490.0,33.7253,33.752,33.6897,33.6897,115490.0
2017-12-01 09:45:00,37.85,37.88,37.85,37.87,31020.0,33.6897,33.7164,33.6897,33.7075,31020.0
2017-12-01 09:50:00,37.86,37.88,37.84,37.84,50025.0,33.6986,33.7164,33.6808,33.6808,50025.0
2017-12-01 09:55:00,37.85,37.85,37.82,37.83,36995.0,33.6897,33.6897,33.663,33.6719,36995.0
2017-12-01 10:00:00,37.83,37.83,37.75,37.77,131905.0,33.6719,33.6719,33.6007,33.6185,131905.0
2017-12-01 10:05:00,37.77,37.8,37.77,37.8,12190.0,33.6185,33.6452,33.6185,33.6452,12190.0
2017-12-01 10:10:00,37.8,37.84,37.8,37.82,19950.0,33.6452,33.6808,33.6452,33.663,19950.0
2017-12-01 10:15:00,37.83,37.9,37.82,37.9,35875.0,33.6719,33.7342,33.663,33.7342,35875.0
2017-12-01 10:20:00,37.88,37.92,37.87,37.87,49815.0,33.7164,33.752,33.7075,33.7075,49815.0
2017-12-01 10:25:00,37.87,37.92,37.87,37.92,15815.0,33.7075,33.752,33.7075,33.752,15815.0
2017-12-01 10:30:00,37.92,37.95,37.89,37.89,27580.0,33.752,33.7787,33.7253,33.7253,27580.0
2017-12-01 10:35:00,37.89,37.91,37.87,37.87,95025.0,33.7253,33.7431,33.7075,33.7075,95025.0
2017-12-01 10:40:00,37.89,37.93,37.89,37.91,45685.0,33.7253,33.7609,33.7253,33.7431,45685.0
2017-12-01 10:45:00,37.9,37.91,37.89,37.9,117175.0,33.7342,33.7431,33.7253,33.7342,117175.0
2017-12-01 10:50:00,37.9,37.91,37.9,37.9,43605.0,33.7342,33.7431,33.7342,33.7342,43605.0
2017-12-01 10:55:00,37.9,37.91,37.89,37.89,17400.0,33.7342,33.7431,33.7253,33.7253,17400.0
2017-12-01 11:00:00,37.88,37.89,37.85,37.86,53045.0,33.7164,33.7253,33.6897,33.6986,53045.0
2017-12-01 11:05:00,37.86,37.86,37.69,37.72,67480.0,33.6986,33.6986,33.5472,33.574,67480.0
2017-12-01 11:10:00,37.71,37.71,37.44,37.55,255605.0,33.565,33.565,33.3247,33.4226,255605.0
2017-12-01 11:15:00,37.55,37.61,37.52,37.58,145240.0,33.4226,33.476,33.3959,33.4493,145240.0
2017-12-01 11:20:00,37.57,37.58,37.39,37.4,133560.0,33.4404,33.4493,33.2802,33.2891,133560.0
2017-12-01 11:25:00,37.38,37.39,37.21,37.26,166325.0,33.2713,33.2802,33.12,33.1645,166325.0
2017-12-01 11:30:00,37.26,37.26,37.06,37.23,182165.0,33.1645,33.1645,32.9865,33.1378,182165.0
2017-12-01 11:35:00,37.22,37.42,37.21,37.42,109535.0,33.1289,33.3069,33.12,33.3069,109535.0
2017-12-01 11:40:00,37.44,37.48,37.32,37.34,80150.0,33.3247,33.3603,33.2179,33.2357,80150.0
2017-12-01 11:45:00,37.35,37.35,37.29,37.29,180115.0,33.2446,33.2446,33.1912,33.1912,180115.0
2017-12-01 11:50:00,37.29,37.37,37.23,37.35,113055.0,33.1912,33.2624,33.1378,33.2446,113055.0
2017-12-01 11:55:00,37.36,37.47,37.26,37.46,176060.0,33.2535,33.3514,33.1645,33.3425,176060.0
2017-12-01 12:00:00,37.48,37.57,37.45,37.57,161230.0,33.3603,33.4404,33.3336,33.4404,161230.0
2017-12-01 12:05:00,37.58,37.61,37.51,37.54,264550.0,33.4493,33.476,33.387,33.4137,264550.0
2017-12-01 12:10:00,37.52,37.56,37.51,37.52,139195.0,33.3959,33.4315,33.387,33.3959,139195.0
2017-12-01 12:15:00,37.56,37.59,37.51,37.54,86245.0,33.4315,33.4582,33.387,33.4137,86245.0
2017-12-01 12:20:00,37.55,37.56,37.53,37.56,53455.0,33.4226,33.4315,33.4048,33.4315,53455.0
2017-12-01 12:25:00,37.57,37.57,37.5,37.52,59385.0,33.4404,33.4404,33.3781,33.3959,59385.0
2017-12-01 12:30:00,37.53,37.53,37.5,37.51,15800.0,33.4048,33.4048,33.3781,33.387,15800.0
2017-12-01 12:35:00,37.51,37.58,37.51,37.55,32680.0,33.387,33.4493,33.387,33.4226,32680.0
2017-12-01 12:40:00,37.56,37.56,37.53,37.55,47105.0,33.4315,33.4315,33.4048,33.4226,47105.0
2017-12-01 12:45:00,37.55,37.64,37.55,37.64,26120.0,33.4226,33.5027,33.4226,33.5027,26120.0
2017-12-01 12:50:00,37.65,37.66,37.64,37.64,21060.0,33.5116,33.5205,33.5027,33.5027,21060.0
2017-12-01 12:55:00,37.64,37.66,37.64,37.66,24005.0,33.5027,33.5205,33.5027,33.5205,24005.0
2017-12-01 13:00:00,37.67,37.69,37.64,37.64,34670.0,33.5294,33.5472,33.5027,33.5027,34670.0
2017-12-01 13:05:00,37.64,37.65,37.62,37.62,111780.0,33.5027,33.5116,33.4849,33.4849,111780.0
2017-12-01 13:10:00,37.63,37.68,37.63,37.67,20740.0,33.4938,33.5383,33.4938,33.5294,20740.0
2017-12-01 13:15:00,37.67,37.7,37.66,37.7,108980.0,33.5294,33.5561,33.5205,33.5561,108980.0
2017-12-01 13:20:00,37.7,37.71,37.69,37.7,41565.0,33.5561,33.565,33.5472,33.5561,41565.0
2017-12-01 13:25:00,37.7,37.71,37.7,37.7,13690.0,33.5561,33.565,33.5561,33.5561,13690.0
2017-12-01 13:30:00,37.72,37.79,37.71,37.79,123910.0,33.574,33.6363,33.565,33.6363,123910.0
2017-12-01 13:35:00,37.79,37.81,37.78,37.79,46495.0,33.6363,33.6541,33.6274,33.6363,46495.0
2017-12-01 13:40:00,37.79,37.79,37.75,37.76,27195.0,33.6363,33.6363,33.6007,33.6096,27195.0
2017-12-01 13:45:00,37.75,37.76,37.7,37.76,78095.0,33.6007,33.6096,33.5561,33.6096,78095.0
2017-12-01 13:50:00,37.75,37.78,37.75,37.77,145670.0,33.6007,33.6274,33.6007,33.6185,145670.0
2017-12-01 13:55:00,37.76,37.78,37.74,37.74,59805.0,33.6096,33.6274,33.5918,33.5918,59805.0
2017-12-01 14:00:00,37.74,37.77,37.73,37.76,20125.0,33.5918,33.6185,33.5829,33.6096,20125.0
2017-12-01 14:05:00,37.76,37.76,37.74,37.75,12200.0,33.6096,33.6096,33.5918,33.6007,12200.0
2017-12-01 14:10:00,37.75,37.78,37.75,37.75,28660.0,33.6007,33.6274,33.6007,33.6007,28660.0
2017-12-01 14:15:00,37.75,37.77,37.75,37.76,13100.0,33.6007,33.6185,33.6007,33.6096,13100.0
2017-12-01 14:20:00,37.76,37.77,37.75,37.75,17285.0,33.6096,33.6185,33.6007,33.6007,17285.0
2017-12-01 14:25:00,37.75,37.76,37.74,37.75,25630.0,33.6007,33.6096,33.5918,33.6007,25630.0
2017-12-01 14:30:00,37.75,37.76,37.74,37.74,17790.0,33.6007,33.6096,33.5918,33.5918,17790.0
2017-12-01 14:35:00,37.74,37.76,37.74,37.75,13330.0,33.5918,33.6096,33.5918,33.6007,13330.0
2017-12-01 14:40:00,37.74,37.74,37.71,37.73,32765.0,33.5918,33.5918,33.565,33.5829,32765.0
2017-12-01 14:45:00,37.71,37.72,37.67,37.69,214240.0,33.565,33.574,33.5294,33.5472,214240.0
2017-12-01 14:50:00,37.69,37.71,37.68,37.71,11535.0,33.5472,33.565,33.5383,33.565,11535.0
2017-12-01 14:55:00,37.71,37.72,37.69,37.71,33895.0,33.565,33.574,33.5472,33.565,33895.0
2017-12-01 15:00:00,37.71,37.75,37.69,37.74,225500.0,33.565,33.6007,33.5472,33.5918,225500.0
2017-12-01 15:05:00,37.74,37.75,37.73,37.75,48505.0,33.5918,33.6007,33.5829,33.6007,48505.0
2017-12-01 15:10:00,37.74,37.76,37.74,37.75,25580.0,33.5918,33.6096,33.5918,33.6007,25580.0
2017-12-01 15:15:00,37.74,37.78,37.74,37.76,258555.0,33.5918,33.6274,33.5918,33.6096,258555.0
2017-12-01 15:20:00,37.76,37.77,37.75,37.76,100610.0,33.6096,33.6185,33.6007,33.6096,100610.0
2017-12-01 15:25:00,37.76,37.78,37.76,37.78,115275.0,33.6096,33.6274,33.6096,33.6274,115275.0
2017-12-01 15:30:00,37.77,37.8,37.77,37.79,38775.0,33.6185,33.6452,33.6185,33.6363,38775.0
2017-12-01 15:35:00,37.8,37.82,37.8,37.81,21975.0,33.6452,33.663,33.6452,33.6541,21975.0
2017-12-01 15:40:00,37.82,37.85,37.82,37.85,55075.0,33.663,33.6897,33.663,33.6897,55075.0
2017-12-01 15:45:00,37.85,37.85,37.81,37.82,194730.0,33.6897,33.6897,33.6541,33.663,194730.0
2017-12-01 15:50:00,37.82,37.85,37.82,37.82,168000.0,33.663,33.6897,33.663,33.663,168000.0
2017-12-01 15:55:00,37.83,37.88,37.83,37.86,499300.0,33.6719,33.7164,33.6719,33.6986,499300.0
2017-12-04 09:30:00,38.19,38.26,38.15,38.26,358400.0,33.9923,34.0546,33.9567,34.0546,358400.0
2017-12-04 09:35:00,38.26,38.29,38.24,38.29,66245.0,34.0546,34.0813,34.0368,34.0813,66245.0
2017-12-04 09:40:00,38.3,38.31,38.29,38.3,64940.0,34.0902,34.0991,34.0813,34.0902,64940.0
2017-12-04 09:45:00,38.3,38.3,38.25,38.26,53650.0,34.0902,34.0902,34.0457,34.0546,53650.0
2017-12-04 09:50:00,38.26,38.26,38.22,38.26,25800.0,34.0546,34.0546,34.019,34.0546,25800.0
2017-12-04 09:55:00,38.28,38.28,38.23,38.23,16230.0,34.0724,34.0724,34.0279,34.0279,16230.0
2017-12-04 10:00:00,38.24,38.24,38.21,38.23,278675.0,34.0368,34.0368,34.0101,34.0279,278675.0
2017-12-04 10:05:00,38.23,38.23,38.19,38.22,113420.0,34.0279,34.0279,33.9923,34.019,113420.0
2017-12-04 10:10:00,38.23,38.23,38.18,38.2,77050.0,34.0279,34.0279,33.9834,34.0012,77050.0
2017-12-04 10:15:00,38.2,38.23,38.19,38.2,192105.0,34.0012,34.0279,33.9923,34.0012,192105.0
2017-12-04 10:20:00,38.21,38.23,38.19,38.21,19215.0,34.0101,34.0279,33.9923,34.0101,19215.0
2017-12-04 10:25:00,38.21,38.22,38.2,38.2,47485.0,34.0101,34.019,34.0012,34.0012,47485.0
2017-12-04 10:30:00,38.22,38.22,38.19,38.21,211245.0,34.019,34.019,33.9923,34.0101,211245.0
2017-12-04 10:35:00,38.21,38.23,38.21,38.22,96955.0,34.0101,34.0279,34.0101,34.019,96955.0
2017-12-04 10:40:00,38.22,38.23,38.14,38.14,104125.0,34.019,34.0279,33.9478,33.9478,104125.0
2017-12-04 10:45:00,38.13,38.18,38.11,38.16,52570.0,33.9389,33.9834,33.9211,33.9656,52570.0
2017-12-04 10:50:00,38.17,38.17,38.08,38.11,85225.0,33.9745,33.9745,33.8944,33.9211,85225.0
2017-12-04 10:55:00,38.12,38.17,38.1,38.15,30475.0,33.93,33.9745,33.9122,33.9567,30475.0
2017-12-04 11:00:00,38.16,38.16,38.11,38.12,17160.0,33.9656,33.9656,33.9211,33.93,17160.0
2017-12-04 11:05:00,38.11,38.13,38.09,38.1,30910.0,33.9211,33.9389,33.9033,33.9122,30910.0
2017-12-04 11:10:00,38.09,38.11,38.05,38.1,102800.0,33.9033,33.9211,33.8677,33.9122,102800.0
2017-12-04 11:15:00,38.1,38.15,38.1,38.15,58825.0,33.9122,33.9567,33.9122,33.9567,58825.0
2017-12-04 11:20:00,38.15,38.18,38.15,38.16,37885.0,33.9567,33.9834,33.9567,33.9656,37885.0
2017-12-04 11:25:00,38.16,38.16,38.14,38.16,23545.0,33.9656,33.9656,33.9478,33.9656,23545.0
2017-12-04 11:30:00,38.16,38.17,38.13,38.14,28460.0,33.9656,33.9745,33.9389,33.9478,28460.0
2017-12-04 11:35:00,38.14,38.21,38.14,38.2,26150.0,33.9478,34.0101,33.9478,34.0012,26150.0
2017-12-04 11:40:00,38.2,38.21,38.18,38.18,33165.0,34.0012,34.0101,33.9834,33.9834,33165.0
2017-12-04 11:45:00,38.18,38.19,38.16,38.19,34945.0,33.9834,33.9923,33.9656,33.9923,34945.0
2017-12-04 11:50:00,38.18,38.2,38.18,38.19,21855.0,33.9834,34.0012,33.9834,33.9923,21855.0
2017-12-04 11:55:00,38.19,38.2,38.18,38.2,37220.0,33.9923,34.0012,33.9834,34.0012,37220.0
2017-12-04 12:00:00,38.19,38.21,38.19,38.2,23600.0,33.9923,34.0101,33.9923,34.0012,23600.0
2017-12-04 12:05:00,38.2,38.21,38.18,38.18,36100.0,34.0012,34.0101,33.9834,33.9834,36100.0
2017-12-04 12:10:00,38.18,38.18,38.16,38.18,45765.0,33.9834,33.9834,33.9656,33.9834,45765.0
2017-12-04 12:15:00,38.18,38.19,38.17,38.18,205340.0,33.9834,33.9923,33.9745,33.9834,205340.0
2017-12-04 12:20:00,38.17,38.17,38.13,38.14,221470.0,33.9745,33.9745,33.9389,33.9478,221470.0
2017-12-04 12:25:00,38.13,38.13,38.09,38.1,26865.0,33.9389,33.9389,33.9033,33.9122,26865.0
2017-12-04 12:30:00,38.11,38.11,38.07,38.1,22565.0,33.9211,33.9211,33.8855,33.9122,22565.0
2017-12-04 12:35:00,38.11,38.11,38.07,38.08,20560.0,33.9211,33.9211,33.8855,33.8944,20560.0
2017-12-04 12:40:00,38.08,38.12,38.08,38.11,25495.0,33.8944,33.93,33.8944,33.9211,25495.0
2017-12-04 12:45:00,38.11,38.12,38.1,38.1,40165.0,33.9211,33.93,33.9122,33.9122,40165.0
2017-12-04 12:50:00,38.11,38.11,38.08,38.08,23705.0,33.9211,33.9211,33.8944,33.8944,23705.0
2017-12-04 12:55:00,38.09,38.1,38.08,38.09,9135.0,33.9033,33.9122,33.8944,33.9033,9135.0
2017-12-04 13:00:00,38.1,38.11,38.1,38.1,44210.0,33.9122,33.9211,33.9122,33.9122,44210.0
2017-12-04 13:05:00,38.11,38.11,38.08,38.08,42860.0,33.9211,33.9211,33.8944,33.8944,42860.0
2017-12-04 13:10:00,38.08,38.1,38.08,38.1,12915.0,33.8944,33.9122,33.8944,33.9122,12915.0
2017-12-04 13:15:00,38.09,38.1,38.06,38.07,92935.0,33.9033,33.9122,33.8766,33.8855,92935.0
2017-12-04 13:20:00,38.07,38.09,38.07,38.07,78230.0,33.8855,33.9033,33.8855,33.8855,78230.0
2017-12-04 13:25:00,38.07,38.07,38.06,38.07,7165.0,33.8855,33.8855,33.8766,33.8855,7165.0
2017-12-04 13:30:00,38.06,38.08,38.06,38.07,32300.0,33.8766,33.8944,33.8766,33.8855,32300.0
2017-12-04 13:35:00,38.07,38.09,38.07,38.09,27585.0,33.8855,33.9033,33.8855,33.9033,27585.0
2017-12-04 13:40:00,38.09,38.09,38.08,38.09,13150.0,33.9033,33.9033,33.8944,33.9033,13150.0
2017-12-04 13:45:00,38.09,38.1,38.09,38.09,26780.0,33.9033,33.9122,33.9033,33.9033,26780.0
2017-12-04 13:50:00,38.09,38.1,38.08,38.09,40700.0,33.9033,33.9122,33.8944,33.9033,40700.0
2017-12-04 13:55:00,38.1,38.1,38.09,38.1,20125.0,33.9122,33.9122,33.9033,33.9122,20125.0
2017-12-04 14:00:00,38.1,38.1,38.07,38.08,29165.0,33.9122,33.9122,33.8855,33.8944,29165.0
2017-12-04 14:05:00,38.07,38.07,38.03,38.03,40560.0,33.8855,33.8855,33.8499,33.8499,40560.0
2017-12-04 14:10:00,38.02,38.04,38.02,38.02,21305.0,33.841,33.8588,33.841,33.841,21305.0
2017-12-04 14:15:00,38.02,38.02,38.0,38.0,43370.0,33.841,33.841,33.8232,33.8232,43370.0
2017-12-04 14:20:00,38.01,38.02,38.0,38.01,7205.0,33.8321,33.841,33.8232,33.8321,7205.0
2017-12-04 14:25:00,38.0,38.0,37.98,37.99,67890.0,33.8232,33.8232,33.8054,33.8143,67890.0
2017-12-04 14:30:00,37.99,37.99,37.95,37.95,81860.0,33.8143,33.8143,33.7787,33.7787,81860.0
2017-12-04 14:35:00,37.96,37.99,37.95,37.98,80215.0,33.7876,33.8143,33.7787,33.8054,80215.0
2017-12-04 14:40:00,37.98,37.99,37.96,37.98,43590.0,33.8054,33.8143,33.7876,33.8054,43590.0
2017-12-04 14:45:00,37.99,37.99,37.97,37.97,38325.0,33.8143,33.8143,33.7965,33.7965,38325.0
2017-12-04 14:50:00,37.96,37.98,37.96,37.97,133660.0,33.7876,33.8054,33.7876,33.7965,133660.0
2017-12-04 14:55:00,37.97,37.97,37.95,37.96,48120.0,33.7965,33.7965,33.7787,33.7876,48120.0
2017-12-04 15:00:00,37.94,37.95,37.92,37.94,141160.0,33.7698,33.7787,33.752,33.7698,141160.0
2017-12-04 15:05:00,37.94,37.98,37.93,37.98,28330.0,33.7698,33.8054,33.7609,33.8054,28330.0
2017-12-04 15:10:00,37.97,37.97,37.94,37.95,28000.0,33.7965,33.7965,33.7698,33.7787,28000.0
2017-12-04 15:15:00,37.95,37.96,37.93,37.93,50195.0,33.7787,33.7876,33.7609,33.7609,50195.0
2017-12-04 15:20:00,37.93,37.95,37.93,37.95,30850.0,33.7609,33.7787,33.7609,33.7787,30850.0
2017-12-04 15:25:00,37.95,37.96,37.91,37.93,57750.0,33.7787,33.7876,33.7431,33.7609,57750.0
2017-12-04 15:30:00,37.92,37.94,37.89,37.9,70925.0,33.752,33.7698,33.7253,33.7342,70925.0
2017-12-04 15:35:00,37.9,37.91,37.87,37.87,41700.0,33.7342,33.7431,33.7075,33.7075,41700.0
2017-12-04 15:40:00,37.87,37.89,37.87,37.89,34310.0,33.7075,33.7253,33.7075,33.7253,34310.0
2017-12-04 15:45:00,37.88,37.89,37.85,37.85,58175.0,33.7164,33.7253,33.6897,33.6897,58175.0
2017-12-04 15:50:00,37.85,37.87,37.84,37.86,318915.0,33.6897,33.7075,33.6808,33.6986,318915.0
2017-12-04 15:55:00,37.87,37.89,37.85,37.85,191605.0,33.7075,33.7253,33.6897,33.6897,191605.0
2017-12-05 09:30:00,37.91,37.93,37.8,37.82,211120.0,33.7431,33.7609,33.6452,33.663,211120.0
2017-12-05 09:35:00,37.82,37.84,37.79,37.83,141105.0,33.663,33.6808,33.6363,33.6719,141105.0
2017-12-05 09:40:00,37.82,37.82,37.78,37.8,71975.0,33.663,33.663,33.6274,33.6452,71975.0
2017-12-05 09:45:00,37.82,37.82,37.73,37.78,45815.0,33.663,33.663,33.5829,33.6274,45815.0
2017-12-05 09:50:00,37.78,37.79,37.75,37.75,32960.0,33.6274,33.6363,33.6007,33.6007,32960.0
2017-12-05 09:55:00,37.77,37.79,37.74,37.74,49325.0,33.6185,33.6363,33.5918,33.5918,49325.0
2017-12-05 10:00:00,37.75,37.84,37.74,37.84,28090.0,33.6007,33.6808,33.5918,33.6808,28090.0
2017-12-05 10:05:00,37.84,37.84,37.77,37.78,46930.0,33.6808,33.6808,33.6185,33.6274,46930.0
2017-12-05 10:10:00,37.78,37.81,37.76,37.8,17765.0,33.6274,33.6541,33.6096,33.6452,17765.0
2017-12-05 10:15:00,37.81,37.81,37.76,37.81,32210.0,33.6541,33.6541,33.6096,33.6541,32210.0
2017-12-05 10:20:00,37.82,37.82,37.76,37.76,38900.0,33.663,33.663,33.6096,33.6096,38900.0
2017-12-05 10:25:00,37.75,37.78,37.74,37.74,25450.0,33.6007,33.6274,33.5918,33.5918,25450.0
2017-12-05 10:30:00,37.74,37.74,37.72,37.74,10560.0,33.5918,33.5918,33.574,33.5918,10560.0
2017-12-05 10:35:00,37.74,37.76,37.7,37.71,28345.0,33.5918,33.6096,33.5561,33.565,28345.0
2017-12-05 10:40:00,37.72,37.76,37.72,37.75,33260.0,33.574,33.6096,33.574,33.6007,33260.0
2017-12-05 10:45:00,37.76,37.76,37.74,37.76,21250.0,33.6096,33.6096,33.5918,33.6096,21250.0
2017-12-05 10:50:00,37.76,37.77,37.73,37.74,78580.0,33.6096,33.6185,33.5829,33.5918,78580.0
2017-12-05 10:55:00,37.75,37.79,37.74,37.78,26545.0,33.6007,33.6363,33.5918,33.6274,26545.0
2017-12-05 11:00:00,37.82,37.82,37.79,37.81,17825.0,33.663,33.663,33.6363,33.6541,17825.0
2017-12-05 11:05:00,37.82,37.85,37.82,37.85,15855.0,33.663,33.6897,33.663,33.6897,15855.0
2017-12-05 11:10:00,37.87,37.87,37.81,37.82,16690.0,33.7075,33.7075,33.6541,33.663,16690.0
2017-12-05 11:15:00,37.82,37.83,37.8,37.82,35400.0,33.663,33.6719,33.6452,33.663,35400.0
2017-12-05 11:20:00,37.82,37.82,37.8,37.8,369020.0,33.663,33.663,33.6452,33.6452,369020.0
2017-12-05 11:25:00,37.81,37.82,37.8,37.82,33005.0,33.6541,33.663,33.6452,33.663,33005.0
2017-12-05 11:30:00,37.82,37.82,37.8,37.8,29480.0,33.663,33.663,33.6452,33.6452,29480.0
2017-12-05 11:35:00,37.8,37.81,37.78,37.79,24425.0,33.6452,33.6541,33.6274,33.6363,24425.0
2017-12-05 11:40:00,37.79,37.82,37.79,37.82,5595.0,33.6363,33.663,33.6363,33.663,5595.0
2017-12-05 11:45:00,37.81,37.81,37.79,37.81,34465.0,33.6541,33.6541,33.6363,33.6541,34465.0
2017-12-05 11:50:00,37.81,37.82,37.79,37.79,17165.0,33.6541,33.663,33.6363,33.6363,17165.0
2017-12-05 11:55:00,37.79,37.8,37.77,37.77,22225.0,33.6363,33.6452,33.6185,33.6185,22225.0
2017-12-05 12:00:00,37.78,37.78,37.72,37.73,23955.0,33.6274,33.6274,33.574,33.5829,23955.0
2017-12-05 12:05:00,37.73,37.75,37.72,37.74,13225.0,33.5829,33.6007,33.574,33.5918,13225.0
2017-12-05 12:10:00,37.74,37.75,37.74,37.74,13120.0,33.5918,33.6007,33.5918,33.5918,13120.0
2017-12-05 12:15:00,37.76,37.78,37.75,37.77,19275.0,33.6096,33.6274,33.6007,33.6185,19275.0
2017-12-05 12:20:00,37.76,37.76,37.73,37.75,103325.0,33.6096,33.6096,33.5829,33.6007,103325.0
2017-12-05 12:25:00,37.75,37.78,37.75,37.76,28020.0,33.6007,33.6274,33.6007,33.6096,28020.0
2017-12-05 12:30:00,37.75,37.78,37.75,37.78,138375.0,33.6007,33.6274,33.6007,33.6274,138375.0
2017-12-05 12:35:00,37.78,37.79,37.76,37.76,31985.0,33.6274,33.6363,33.6096,33.6096,31985.0
2017-12-05 12:40:00,37.76,37.78,37.76,37.78,68445.0,33.6096,33.6274,33.6096,33.6274,68445.0
2017-12-05 12:45:00,37.78,37.79,37.76,37.76,53630.0,33.6274,33.6363,33.6096,33.6096,53630.0
2017-12-05 12:50:00,37.76,37.77,37.76,37.76,47665.0,33.6096,33.6185,33.6096,33.6096,47665.0
2017-12-05 12:55:00,37.77,37.77,37.74,37.75,69370.0,33.6185,33.6185,33.5918,33.6007,69370.0
2017-12-05 13:00:00,37.76,37.79,37.74,37.78,86295.0,33.6096,33.6363,33.5918,33.6274,86295.0
2017-12-05 13:05:00,37.78,37.8,37.77,37.77,12770.0,33.6274,33.6452,33.6185,33.6185,12770.0
2017-12-05 13:10:00,37.78,37.78,37.77,37.78,10570.0,33.6274,33.6274,33.6185,33.6274,10570.0
2017-12-05 13:15:00,37.77,37.77,37.75,37.77,11455.0,33.6185,33.6185,33.6007,33.6185,11455.0
2017-12-05 13:20:00,37.78,37.81,37.78,37.79,12360.0,33.6274,33.6541,33.6274,33.6363,12360.0
2017-12-05 13:25:00,37.79,37.8,37.77,37.78,15210.0,33.6363,33.6452,33.6185,33.6274,15210.0
2017-12-05 13:30:00,37.79,37.79,37.78,37.79,76565.0,33.6363,33.6363,33.6274,33.6363,76565.0
2017-12-05 13:35:00,37.79,37.8,37.78,37.78,27275.0,33.6363,33.6452,33.6274,33.6274,27275.0
2017-12-05 13:40:00,37.77,37.78,37.76,37.77,8470.0,33.6185,33.6274,33.6096,33.6185,8470.0
2017-12-05 13:45:00,37.77,37.77,37.75,37.76,40740.0,33.6185,33.6185,33.6007,33.6096,40740.0
2017-12-05 13:50:00,37.76,37.77,37.76,37.76,67460.0,33.6096,33.6185,33.6096,33.6096,67460.0
2017-12-05 13:55:00,37.76,37.77,37.75,37.76,18685.0,33.6096,33.6185,33.6007,33.6096,18685.0
2017-12-05 14:00:00,37.77,37.77,37.76,37.77,47000.0,33.6185,33.6185,33.6096,33.6185,47000.0
2017-12-05 14:05:00,37.77,37.79,37.77,37.79,56085.0,33.6185,33.6363,33.6185,33.6363,56085.0
2017-12-05 14:10:00,37.78,37.79,37.76,37.76,16905.0,33.6274,33.6363,33.6096,33.6096,16905.0
2017-12-05 14:15:00,37.76,37.77,37.73,37.73,33125.0,33.6096,33.6185,33.5829,33.5829,33125.0
2017-12-05 14:20:00,37.72,37.73,37.7,37.72,69365.0,33.574,33.5829,33.5561,33.574,69365.0
2017-12-05 14:25:00,37.72,37.73,37.72,37.72,52000.0,33.574,33.5829,33.574,33.574,52000.0
2017-12-05 14:30:00,37.72,37.72,37.69,37.71,32195.0,33.574,33.574,33.5472,33.565,32195.0
2017-12-05 14:35:00,37.68,37.69,37.66,37.66,25205.0,33.5383,33.5472,33.5205,33.5205,25205.0
2017-12-05 14:40:00,37.67,37.69,37.66,37.69,67880.0,33.5294,33.5472,33.5205,33.5472,67880.0
2017-12-05 14:45:00,37.67,37.68,37.64,37.64,20735.0,33.5294,33.5383,33.5027,33.5027,20735.0
2017-12-05 14:50:00,37.63,37.65,37.63,37.63,42480.0,33.4938,33.5116,33.4938,33.4938,42480.0
2017-12-05 14:55:00,37.62,37.63,37.59,37.61,61120.0,33.4849,33.4938,33.4582,33.476,61120.0
2017-12-05 15:00:00,37.6,37.61,37.59,37.6,222985.0,33.4671,33.476,33.4582,33.4671,222985.0
2017-12-05 15:05:00,37.59,37.61,37.59,37.6,33315.0,33.4582,33.476,33.4582,33.4671,33315.0
2017-12-05 15:10:00,37.59,37.61,37.59,37.61,151295.0,33.4582,33.476,33.4582,33.476,151295.0
2017-12-05 15:15:00,37.6,37.61,37.56,37.58,61920.0,33.4671,33.476,33.4315,33.4493,61920.0
2017-12-05 15:20:00,37.58,37.61,37.58,37.61,40785.0,33.4493,33.476,33.4493,33.476,40785.0
2017-12-05 15:25:00,37.61,37.64,37.61,37.63,58465.0,33.476,33.5027,33.476,33.4938,58465.0
2017-12-05 15:30:00,37.62,37.63,37.6,37.6,113240.0,33.4849,33.4938,33.4671,33.4671,113240.0
2017-12-05 15:35:00,37.6,37.61,37.57,37.57,39550.0,33.4671,33.476,33.4404,33.4404,39550.0
2017-12-05 15:40:00,37.57,37.6,37.57,37.59,231425.0,33.4404,33.4671,33.4404,33.4582,231425.0
2017-12-05 15:45:00,37.58,37.59,37.57,37.58,206060.0,33.4493,33.4582,33.4404,33.4493,206060.0
2017-12-05 15:50:00,37.58,37.58,37.56,37.56,239480.0,33.4493,33.4493,33.4315,33.4315,239480.0
2017-12-05 15:55:00,37.56,37.61,37.55,37.55,399905.0,33.4315,33.476,33.4226,33.4226,399905.0
2017-12-06 09:30:00,37.52,37.52,37.47,37.51,126670.0,33.3959,33.3959,33.3514,33.387,126670.0
2017-12-06 09:35:00,37.5,37.55,37.5,37.55,87755.0,33.3781,33.4226,33.3781,33.4226,87755.0
2017-12-06 09:40:00,37.56,37.58,37.54,37.58,13720.0,33.4315,33.4493,33.4137,33.4493,13720.0
2017-12-06 09:45:00,37.56,37.57,37.54,37.54,2000.0,33.4315,33.4404,33.4137,33.4137,2000.0
2017-12-06 09:50:00,37.54,37.54,37.49,37.5,13105.0,33.4137,33.4137,33.3692,33.3781,13105.0
2017-12-06 09:55:00,37.5,37.56,37.5,37.53,53875.0,33.3781,33.4315,33.3781,33.4048,53875.0
2017-12-06 10:00:00,37.53,37.55,37.53,37.54,34035.0,33.4048,33.4226,33.4048,33.4137,34035.0
2017-12-06 10:05:00,37.54,37.57,37.54,37.55,32840.0,33.4137,33.4404,33.4137,33.4226,32840.0
2017-12-06 10:10:00,37.55,37.55,37.5,37.51,59450.0,33.4226,33.4226,33.3781,33.387,59450.0
2017-12-06 10:15:00,37.51,37.51,37.47,37.49,57345.0,33.387,33.387,33.3514,33.3692,57345.0
2017-12-06 10:20:00,37.5,37.5,37.48,37.49,61955.0,33.3781,33.3781,33.3603,33.3692,61955.0
2017-12-06 10:25:00,37.51,37.51,37.48,37.48,14155.0,33.387,33.387,33.3603,33.3603,14155.0
2017-12-06 10:30:00,37.49,37.53,37.49,37.5,10320.0,33.3692,33.4048,33.3692,33.3781,10320.0
2017-12-06 10:35:00,37.49,37.5,37.45,37.45,12775.0,33.3692,33.3781,33.3336,33.3336,12775.0
2017-12-06 10:40:00,37.46,37.51,37.46,37.48,19360.0,33.3425,33.387,33.3425,33.3603,19360.0
2017-12-06 10:45:00,37.49,37.54,37.48,37.54,80900.0,33.3692,33.4137,33.3603,33.4137,80900.0
2017-12-06 10:50:00,37.52,37.54,37.52,37.54,16390.0,33.3959,33.4137,33.3959,33.4137,16390.0
2017-12-06 10:55:00,37.55,37.58,37.54,37.56,35970.0,33.4226,33.4493,33.4137,33.4315,35970.0
2017-12-06 11:00:00,37.57,37.58,37.54,37.57,42970.0,33.4404,33.4493,33.4137,33.4404,42970.0
2017-12-06 11:05:00,37.57,37.57,37.55,37.56,10725.0,33.4404,33.4404,33.4226,33.4315,10725.0
2017-12-06 11:10:00,37.56,37.56,37.54,37.55,38760.0,33.4315,33.4315,33.4137,33.4226,38760.0
2017-12-06 11:15:00,37.55,37.55,37.53,37.54,44490.0,33.4226,33.4226,33.4048,33.4137,44490.0
2017-12-06 11:20:00,37.53,37.57,37.53,37.56,12540.0,33.4048,33.4404,33.4048,33.4315,12540.0
2017-12-06 11:25:00,37.55,37.55,37.52,37.53,11015.0,33.4226,33.4226,33.3959,33.4048,11015.0
2017-12-06 11:30:00,37.53,37.53,37.52,37.53,19060.0,33.4048,33.4048,33.3959,33.4048,19060.0
2017-12-06 11:35:00,37.53,37.53,37.52,37.52,2345.0,33.4048,33.4048,33.3959,33.3959,2345.0
2017-12-06 11:40:00,37.54,37.54,37.53,37.54,6140.0,33.4137,33.4137,33.4048,33.4137,6140.0
2017-12-06 11:45:00,37.54,37.54,37.51,37.51,927320.0,33.4137,33.4137,33.387,33.387,927320.0
2017-12-06 11:50:00,37.52,37.52,37.51,37.52,23360.0,33.3959,33.3959,33.387,33.3959,23360.0
2017-12-06 11:55:00,37.51,37.51,37.46,37.48,36985.0,33.387,33.387,33.3425,33.3603,36985.0
2017-12-06 12:00:00,37.47,37.47,37.46,37.47,23835.0,33.3514,33.3514,33.3425,33.3514,23835.0
2017-12-06 12:05:00,37.47,37.48,37.46,37.47,12015.0,33.3514,33.3603,33.3425,33.3514,12015.0
2017-12-06 12:10:00,37.48,37.48,37.46,37.46,4755.0,33.3603,33.3603,33.3425,33.3425,4755.0
2017-12-06 12:15:00,37.45,37.45,37.42,37.43,9535.0,33.3336,33.3336,33.3069,33.3158,9535.0
2017-12-06 12:20:00,37.4,37.42,37.4,37.4,223855.0,33.2891,33.3069,33.2891,33.2891,223855.0
2017-12-06 12:25:00,37.4,37.43,37.4,37.42,12540.0,33.2891,33.3158,33.2891,33.3069,12540.0
2017-12-06 12:30:00,37.42,37.46,37.41,37.46,11755.0,33.3069,33.3425,33.298,33.3425,11755.0
2017-12-06 12:35:00,37.46,37.46,37.45,37.45,15515.0,33.3425,33.3425,33.3336,33.3336,15515.0
2017-12-06 12:40:00,37.45,37.48,37.45,37.47,15340.0,33.3336,33.3603,33.3336,33.3514,15340.0
2017-12-06 12:45:00,37.47,37.47,37.45,37.47,38140.0,33.3514,33.3514,33.3336,33.3514,38140.0
2017-12-06 12:50:00,37.47,37.49,37.47,37.48,19235.0,33.3514,33.3692,33.3514,33.3603,19235.0
2017-12-06 12:55:00,37.47,37.47,37.46,37.46,19510.0,33.3514,33.3514,33.3425,33.3425,19510.0
2017-12-06 13:00:00,37.46,37.46,37.41,37.41,58490.0,33.3425,33.3425,33.298,33.298,58490.0
2017-12-06 13:05:00,37.41,37.43,37.41,37.43,38740.0,33.298,33.3158,33.298,33.3158,38740.0
2017-12-06 13:10:00,37.43,37.43,37.42,37.43,9965.0,33.3158,33.3158,33.3069,33.3158,9965.0
2017-12-06 13:15:00,37.43,37.44,37.43,37.44,12750.0,33.3158,33.3247,33.3158,33.3247,12750.0
2017-12-06 13:20:00,37.44,37.45,37.44,37.44,17640.0,33.3247,33.3336,33.3247,33.3247,17640.0
2017-12-06 13:25:00,37.44,37.45,37.43,37.45,28505.0,33.3247,33.3336,33.3158,33.3336,28505.0
2017-12-06 13:30:00,37.46,37.48,37.44,37.48,35705.0,33.3425,33.3603,33.3247,33.3603,35705.0
2017-12-06 13:35:00,37.48,37.53,37.48,37.49,56420.0,33.3603,33.4048,33.3603,33.3692,56420.0
2017-12-06 13:40:00,37.5,37.5,37.5,37.5,11425.0,33.3781,33.3781,33.3781,33.3781,11425.0
2017-12-06 13:45:00,37.5,37.51,37.49,37.5,70615.0,33.3781,33.387,33.3692,33.3781,70615.0
2017-12-06 13:50:00,37.5,37.51,37.5,37.5,29270.0,33.3781,33.387,33.3781,33.3781,29270.0
2017-12-06 13:55:00,37.5,37.5,37.48,37.49,18905.0,33.3781,33.3781,33.3603,33.3692,18905.0
2017-12-06 14:00:00,37.48,37.51,37.48,37.5,27545.0,33.3603,33.387,33.3603,33.3781,27545.0
2017-12-06 14:05:00,37.52,37.52,37.49,37.5,13265.0,33.3959,33.3959,33.3692,33.3781,13265.0
2017-12-06 14:10:00,37.51,37.51,37.48,37.48,68870.0,33.387,33.387,33.3603,33.3603,68870.0
2017-12-06 14:15:00,37.48,37.49,37.47,37.49,24510.0,33.3603,33.3692,33.3514,33.3692,24510.0
2017-12-06 14:20:00,37.49,37.49,37.47,37.47,36295.0,33.3692,33.3692,33.3514,33.3514,36295.0
2017-12-06 14:25:00,37.47,37.47,37.46,37.46,24085.0,33.3514,33.3514,33.3425,33.3425,24085.0
2017-12-06 14:30:00,37.45,37.46,37.44,37.46,70585.0,33.3336,33.3425,33.3247,33.3425,70585.0
2017-12-06 14:35:00,37.45,37.49,37.45,37.48,42045.0,33.3336,33.3692,33.3336,33.3603,42045.0
2017-12-06 14:40:00,37.48,37.48,37.46,37.47,40270.0,33.3603,33.3603,33.3425,33.3514,40270.0
2017-12-06 14:45:00,37.47,37.47,37.46,37.46,26275.0,33.3514,33.3514,33.3425,33.3425,26275.0
2017-12-06 14:50:00,37.46,37.46,37.43,37.44,109425.0,33.3425,33.3425,33.3158,33.3247,109425.0
2017-12-06 14:55:00,37.43,37.44,37.43,37.43,33180.0,33.3158,33.3247,33.3158,33.3158,33180.0
2017-12-06 15:00:00,37.43,37.44,37.43,37.43,48770.0,33.3158,33.3247,33.3158,33.3158,48770.0
2017-12-06 15:05:00,37.43,37.46,37.43,37.45,75075.0,33.3158,33.3425,33.3158,33.3336,75075.0
2017-12-06 15:10:00,37.45,37.45,37.42,37.42,38925.0,33.3336,33.3336,33.3069,33.3069,38925.0
2017-12-06 15:15:00,37.42,37.44,37.42,37.43,59920.0,33.3069,33.3247,33.3069,33.3158,59920.0
2017-12-06 15:20:00,37.42,37.44,37.42,37.43,38000.0,33.3069,33.3247,33.3069,33.3158,38000.0
2017-12-06 15:25:00,37.44,37.45,37.43,37.44,27995.0,33.3247,33.3336,33.3158,33.3247,27995.0
2017-12-06 15:30:00,37.44,37.44,37.42,37.42,39980.0,33.3247,33.3247,33.3069,33.3069,39980.0
2017-12-06 15:35:00,37.41,37.43,37.41,37.42,34625.0,33.298,33.3158,33.298,33.3069,34625.0
2017-12-06 15:40:00,37.41,37.44,37.41,37.44,46715.0,33.298,33.3247,33.298,33.3247,46715.0
2017-12-06 15:45:00,37.44,37.46,37.42,37.42,58195.0,33.3247,33.3425,33.3069,33.3069,58195.0
2017-12-06 15:50:00,37.42,37.42,37.39,37.4,135105.0,33.3069,33.3069,33.2802,33.2891,135105.0
2017-12-06 15:55:00,37.4,37.41,37.39,37.4,390660.0,33.2891,33.298,33.2802,33.2891,390660.0
2017-12-07 09:30:00,37.4,37.42,37.35,37.39,415565.0,33.2891,33.3069,33.2446,33.2802,415565.0
2017-12-07 09:35:00,37.39,37.45,37.39,37.45,63285.0,33.2802,33.3336,33.2802,33.3336,63285.0
2017-12-07 09:40:00,37.47,37.49,37.46,37.49,89120.0,33.3514,33.3692,33.3425,33.3692,89120.0
2017-12-07 09:45:00,37.5,37.54,37.49,37.53,61885.0,33.3781,33.4137,33.3692,33.4048,61885.0
2017-12-07 09:50:00,37.53,37.56,37.53,37.55,98440.0,33.4048,33.4315,33.4048,33.4226,98440.0
2017-12-07 09:55:00,37.55,37.58,37.55,37.57,24775.0,33.4226,33.4493,33.4226,33.4404,24775.0
2017-12-07 10:00:00,37.57,37.57,37.54,37.54,32890.0,33.4404,33.4404,33.4137,33.4137,32890.0
2017-12-07 10:05:00,37.54,37.56,37.54,37.54,30645.0,33.4137,33.4315,33.4137,33.4137,30645.0
2017-12-07 10:10:00,37.56,37.58,37.54,37.54,15255.0,33.4315,33.4493,33.4137,33.4137,15255.0
2017-12-07 10:15:00,37.55,37.59,37.53,37.58,25280.0,33.4226,33.4582,33.4048,33.4493,25280.0
2017-12-07 10:20:00,37.58,37.6,37.58,37.59,16585.0,33.4493,33.4671,33.4493,33.4582,16585.0
2017-12-07 10:25:00,37.59,37.62,37.58,37.61,53990.0,33.4582,33.4849,33.4493,33.476,53990.0
2017-12-07 10:30:00,37.6,37.64,37.6,37.63,22840.0,33.4671,33.5027,33.4671,33.4938,22840.0
2017-12-07 10:35:00,37.64,37.66,37.64,37.66,51025.0,33.5027,33.5205,33.5027,33.5205,51025.0
2017-12-07 10:40:00,37.66,37.66,37.65,37.66,14040.0,33.5205,33.5205,33.5116,33.5205,14040.0
2017-12-07 10:45:00,37.67,37.67,37.66,37.66,19295.0,33.5294,33.5294,33.5205,33.5205,19295.0
2017-12-07 10:50:00,37.66,37.67,37.65,37.66,52745.0,33.5205,33.5294,33.5116,33.5205,52745.0
2017-12-07 10:55:00,37.65,37.67,37.65,37.67,47170.0,33.5116,33.5294,33.5116,33.5294,47170.0
2017-12-07 11:00:00,37.67,37.69,37.67,37.68,19325.0,33.5294,33.5472,33.5294,33.5383,19325.0
2017-12-07 11:05:00,37.68,37.69,37.62,37.62,14210.0,33.5383,33.5472,33.4849,33.4849,14210.0
2017-12-07 11:10:00,37.62,37.64,37.61,37.64,17220.0,33.4849,33.5027,33.476,33.5027,17220.0
2017-12-07 11:15:00,37.65,37.65,37.64,37.65,170795.0,33.5116,33.5116,33.5027,33.5116,170795.0
2017-12-07 11:20:00,37.65,37.68,37.65,37.67,70925.0,33.5116,33.5383,33.5116,33.5294,70925.0
2017-12-07 11:25:00,37.68,37.7,37.67,37.7,71330.0,33.5383,33.5561,33.5294,33.5561,71330.0
2017-12-07 11:30:00,37.71,37.74,37.71,37.72,50005.0,33.565,33.5918,33.565,33.574,50005.0
2017-12-07 11:35:00,37.72,37.73,37.7,37.7,9000.0,33.574,33.5829,33.5561,33.5561,9000.0
2017-12-07 11:40:00,37.72,37.73,37.71,37.72,30685.0,33.574,33.5829,33.565,33.574,30685.0
2017-12-07 11:45:00,37.72,37.72,37.68,37.69,21165.0,33.574,33.574,33.5383,33.5472,21165.0
2017-12-07 11:50:00,37.69,37.71,37.69,37.7,15030.0,33.5472,33.565,33.5472,33.5561,15030.0
2017-12-07 11:55:00,37.7,37.71,37.7,37.7,14530.0,33.5561,33.565,33.5561,33.5561,14530.0
2017-12-07 12:00:00,37.7,37.7,37.64,37.66,31510.0,33.5561,33.5561,33.5027,33.5205,31510.0
2017-12-07 12:05:00,37.66,37.67,37.65,37.66,34370.0,33.5205,33.5294,33.5116,33.5205,34370.0
2017-12-07 12:10:00,37.67,37.68,37.67,37.67,46910.0,33.5294,33.5383,33.5294,33.5294,46910.0
2017-12-07 12:15:00,37.67,37.68,37.66,37.68,43545.0,33.5294,33.5383,33.5205,33.5383,43545.0
2017-12-07 12:20:00,37.68,37.68,37.65,37.65,16785.0,33.5383,33.5383,33.5116,33.5116,16785.0
2017-12-07 12:25:00,37.66,37.67,37.65,37.65,35640.0,33.5205,33.5294,33.5116,33.5116,35640.0
2017-12-07 12:30:00,37.65,37.65,37.64,37.65,14240.0,33.5116,33.5116,33.5027,33.5116,14240.0
2017-12-07 12:35:00,37.65,37.65,37.64,37.65,17355.0,33.5116,33.5116,33.5027,33.5116,17355.0
2017-12-07 12:40:00,37.65,37.66,37.65,37.65,54465.0,33.5116,33.5205,33.5116,33.5116,54465.0
2017-12-07 12:45:00,37.65,37.66,37.64,37.65,43295.0,33.5116,33.5205,33.5027,33.5116,43295.0
2017-12-07 12:50:00,37.65,37.66,37.65,37.65,13130.0,33.5116,33.5205,33.5116,33.5116,13130.0
2017-12-07 12:55:00,37.65,37.66,37.64,37.65,22490.0,33.5116,33.5205,33.5027,33.5116,22490.0
2017-12-07 13:00:00,37.65,37.67,37.61,37.62,55545.0,33.5116,33.5294,33.476,33.4849,55545.0
2017-12-07 13:05:00,37.62,37.63,37.61,37.61,17355.0,33.4849,33.4938,33.476,33.476,17355.0
2017-12-07 13:10:00,37.62,37.63,37.61,37.61,332310.0,33.4849,33.4938,33.476,33.476,332310.0
2017-12-07 13:15:00,37.6,37.62,37.6,37.61,28170.0,33.4671,33.4849,33.4671,33.476,28170.0
2017-12-07 13:20:00,37.61,37.61,37.59,37.61,13350.0,33.476,33.476,33.4582,33.476,13350.0
2017-12-07 13:25:00,37.62,37.64,37.62,37.64,32605.0,33.4849,33.5027,33.4849,33.5027,32605.0
2017-12-07 13:30:00,37.63,37.64,37.63,37.63,25925.0,33.4938,33.5027,33.4938,33.4938,25925.0
2017-12-07 13:35:00,37.63,37.65,37.63,37.65,33140.0,33.4938,33.5116,33.4938,33.5116,33140.0
2017-12-07 13:40:00,37.65,37.65,37.63,37.64,39820.0,33.5116,33.5116,33.4938,33.5027,39820.0
2017-12-07 13:45:00,37.64,37.64,37.62,37.63,20880.0,33.5027,33.5027,33.4849,33.4938,20880.0
2017-12-07 13:50:00,37.63,37.63,37.59,37.6,27345.0,33.4938,33.4938,33.4582,33.4671,27345.0
2017-12-07 13:55:00,37.61,37.62,37.61,37.61,27215.0,33.476,33.4849,33.476,33.476,27215.0
2017-12-07 14:00:00,37.61,37.63,37.61,37.63,11665.0,33.476,33.4938,33.476,33.4938,11665.0
2017-12-07 14:05:00,37.62,37.63,37.62,37.63,8375.0,33.4849,33.4938,33.4849,33.4938,8375.0
2017-12-07 14:10:00,37.64,37.64,37.62,37.62,24500.0,33.5027,33.5027,33.4849,33.4849,24500.0
2017-12-07 14:15:00,37.62,37.64,37.62,37.62,15885.0,33.4849,33.5027,33.4849,33.4849,15885.0
2017-12-07 14:20:00,37.62,37.62,37.61,37.62,34480.0,33.4849,33.4849,33.476,33.4849,34480.0
2017-12-07 14:25:00,37.62,37.63,37.61,37.61,59275.0,33.4849,33.4938,33.476,33.476,59275.0
2017-12-07 14:30:00,37.61,37.63,37.61,37.62,48775.0,33.476,33.4938,33.476,33.4849,48775.0
2017-12-07 14:35:00,37.63,37.63,37.61,37.61,21180.0,33.4938,33.4938,33.476,33.476,21180.0
2017-12-07 14:40:00,37.61,37.61,37.59,37.6,49260.0,33.476,33.476,33.4582,33.4671,49260.0
2017-12-07 14:45:00,37.59,37.62,37.58,37.61,23970.0,33.4582,33.4849,33.4493,33.476,23970.0
2017-12-07 14:50:00,37.62,37.62,37.61,37.62,33700.0,33.4849,33.4849,33.476,33.4849,33700.0
2017-12-07 14:55:00,37.62,37.62,37.61,37.62,18050.0,33.4849,33.4849,33.476,33.4849,18050.0
2017-12-07 15:00:00,37.63,37.63,37.61,37.63,43875.0,33.4938,33.4938,33.476,33.4938,43875.0
2017-12-07 15:05:00,37.63,37.63,37.61,37.61,29180.0,33.4938,33.4938,33.476,33.476,29180.0
2017-12-07 15:10:00,37.61,37.62,37.61,37.62,41940.0,33.476,33.4849,33.476,33.4849,41940.0
2017-12-07 15:15:00,37.63,37.64,37.62,37.63,62540.0,33.4938,33.5027,33.4849,33.4938,62540.0
2017-12-07 15:20:00,37.63,37.64,37.61,37.63,100445.0,33.4938,33.5027,33.476,33.4938,100445.0
2017-12-07 15:25:00,37.63,37.65,37.63,37.64,64760.0,33.4938,33.5116,33.4938,33.5027,64760.0
2017-12-07 15:30:00,37.64,37.64,37.62,37.63,42725.0,33.5027,33.5027,33.4849,33.4938,42725.0
2017-12-07 15:35:00,37.63,37.65,37.63,37.64,43235.0,33.4938,33.5116,33.4938,33.5027,43235.0
2017-12-07 15:40:00,37.64,37.64,37.62,37.63,75955.0,33.5027,33.5027,33.4849,33.4938,75955.0
2017-12-07 15:45:00,37.62,37.63,37.62,37.63,41220.0,33.4849,33.4938,33.4849,33.4938,41220.0
2017-12-07 15:50:00,37.62,37.66,37.62,37.66,157095.0,33.4849,33.5205,33.4849,33.5205,157095.0
2017-12-07 15:55:00,37.66,37.68,37.64,37.65,213625.0,33.5205,33.5383,33.5027,33.5116,213625.0
2017-12-08 09:30:00,37.8,37.81,37.77,37.79,129895.0,33.6452,33.6541,33.6185,33.6363,129895.0
2017-12-08 09:35:00,37.79,37.79,37.72,37.72,35690.0,33.6363,33.6363,33.574,33.574,35690.0
2017-12-08 09:40:00,37.72,37.74,37.71,37.72,75125.0,33.574,33.5918,33.565,33.574,75125.0
2017-12-08 09:45:00,37.72,37.72,37.68,37.69,112540.0,33.574,33.574,33.5383,33.5472,112540.0
2017-12-08 09:50:00,37.69,37.74,37.69,37.74,147070.0,33.5472,33.5918,33.5472,33.5918,147070.0
2017-12-08 09:55:00,37.74,37.75,37.72,37.73,56020.0,33.5918,33.6007,33.574,33.5829,56020.0
2017-12-08 10:00:00,37.72,37.73,37.7,37.72,100355.0,33.574,33.5829,33.5561,33.574,100355.0
2017-12-08 10:05:00,37.71,37.71,37.7,37.71,33665.0,33.565,33.565,33.5561,33.565,33665.0
2017-12-08 10:10:00,37.7,37.71,37.67,37.68,179550.0,33.5561,33.565,33.5294,33.5383,179550.0
2017-12-08 10:15:00,37.67,37.7,37.67,37.7,58780.0,33.5294,33.5561,33.5294,33.5561,58780.0
2017-12-08 10:20:00,37.69,37.7,37.68,37.69,13590.0,33.5472,33.5561,33.5383,33.5472,13590.0
2017-12-08 10:25:00,37.71,37.71,37.68,37.69,17710.0,33.565,33.565,33.5383,33.5472,17710.0
2017-12-08 10:30:00,37.71,37.72,37.71,37.71,11070.0,33.565,33.574,33.565,33.565,11070.0
2017-12-08 10:35:00,37.71,37.75,37.71,37.73,133780.0,33.565,33.6007,33.565,33.5829,133780.0
2017-12-08 10:40:00,37.73,37.77,37.73,37.77,37650.0,33.5829,33.6185,33.5829,33.6185,37650.0
2017-12-08 10:45:00,37.77,37.77,37.75,37.76,18235.0,33.6185,33.6185,33.6007,33.6096,18235.0
2017-12-08 10:50:00,37.76,37.76,37.75,37.75,21270.0,33.6096,33.6096,33.6007,33.6007,21270.0
2017-12-08 10:55:00,37.76,37.78,37.76,37.78,17145.0,33.6096,33.6274,33.6096,33.6274,17145.0
2017-12-08 11:00:00,37.79,37.8,37.79,37.8,71375.0,33.6363,33.6452,33.6363,33.6452,71375.0
2017-12-08 11:05:00,37.8,37.8,37.77,37.78,63980.0,33.6452,33.6452,33.6185,33.6274,63980.0
2017-12-08 11:10:00,37.78,37.78,37.77,37.77,8665.0,33.6274,33.6274,33.6185,33.6185,8665.0
2017-12-08 11:15:00,37.77,37.79,37.77,37.79,20460.0,33.6185,33.6363,33.6185,33.6363,20460.0
2017-12-08 11:20:00,37.78,37.79,37.78,37.78,10345.0,33.6274,33.6363,33.6274,33.6274,10345.0
2017-12-08 11:25:00,37.77,37.78,37.76,37.76,24665.0,33.6185,33.6274,33.6096,33.6096,24665.0
2017-12-08 11:30:00,37.78,37.8,37.78,37.8,22835.0,33.6274,33.6452,33.6274,33.6452,22835.0
2017-12-08 11:35:00,37.78,37.82,37.78,37.82,32870.0,33.6274,33.663,33.6274,33.663,32870.0
2017-12-08 11:40:00,37.83,37.84,37.83,37.83,19560.0,33.6719,33.6808,33.6719,33.6719,19560.0
2017-12-08 11:45:00,37.84,37.85,37.83,37.85,86595.0,33.6808,33.6897,33.6719,33.6897,86595.0
2017-12-08 11:50:00,37.85,37.85,37.82,37.83,19695.0,33.6897,33.6897,33.663,33.6719,19695.0
2017-12-08 11:55:00,37.83,37.83,37.82,37.82,14755.0,33.6719,33.6719,33.663,33.663,14755.0
2017-12-08 12:00:00,37.82,37.83,37.82,37.82,7050.0,33.663,33.6719,33.663,33.663,7050.0
2017-12-08 12:05:00,37.82,37.84,37.82,37.84,8195.0,33.663,33.6808,33.663,33.6808,8195.0
2017-12-08 12:10:00,37.83,37.84,37.83,37.84,9345.0,33.6719,33.6808,33.6719,33.6808,9345.0
2017-12-08 12:15:00,37.84,37.85,37.84,37.85,14270.0,33.6808,33.6897,33.6808,33.6897,14270.0
2017-12-08 12:20:00,37.86,37.86,37.85,37.85,24015.0,33.6986,33.6986,33.6897,33.6897,24015.0
2017-12-08 12:25:00,37.85,37.87,37.85,37.87,38205.0,33.6897,33.7075,33.6897,33.7075,38205.0
2017-12-08 12:30:00,37.87,37.9,37.87,37.89,12655.0,33.7075,33.7342,33.7075,33.7253,12655.0
2017-12-08 12:35:00,37.89,37.89,37.87,37.87,8105.0,33.7253,33.7253,33.7075,33.7075,8105.0
2017-12-08 12:40:00,37.88,37.88,37.87,37.87,12405.0,33.7164,33.7164,33.7075,33.7075,12405.0
2017-12-08 12:45:00,37.87,37.87,37.87,37.87,2600.0,33.7075,33.7075,33.7075,33.7075,2600.0
2017-12-08 12:50:00,37.87,37.87,37.86,37.87,11320.0,33.7075,33.7075,33.6986,33.7075,11320.0
2017-12-08 12:55:00,37.87,37.87,37.86,37.87,30015.0,33.7075,33.7075,33.6986,33.7075,30015.0
2017-12-08 13:00:00,37.86,37.87,37.86,37.87,67060.0,33.6986,33.7075,33.6986,33.7075,67060.0
2017-12-08 13:05:00,37.87,37.87,37.87,37.87,3405.0,33.7075,33.7075,33.7075,33.7075,3405.0
2017-12-08 13:10:00,37.87,37.88,37.86,37.86,16355.0,33.7075,33.7164,33.6986,33.6986,16355.0
2017-12-08 13:15:00,37.84,37.86,37.84,37.86,23045.0,33.6808,33.6986,33.6808,33.6986,23045.0
2017-12-08 13:20:00,37.86,37.86,37.86,37.86,2515.0,33.6986,33.6986,33.6986,33.6986,2515.0
2017-12-08 13:25:00,37.85,37.86,37.85,37.85,28760.0,33.6897,33.6986,33.6897,33.6897,28760.0
2017-12-08 13:30:00,37.86,37.86,37.85,37.85,20710.0,33.6986,33.6986,33.6897,33.6897,20710.0
2017-12-08 13:35:00,37.85,37.85,37.84,37.84,17030.0,33.6897,33.6897,33.6808,33.6808,17030.0
2017-12-08 13:40:00,37.85,37.85,37.84,37.85,19280.0,33.6897,33.6897,33.6808,33.6897,19280.0
2017-12-08 13:45:00,37.84,37.84,37.83,37.83,3985.0,33.6808,33.6808,33.6719,33.6719,3985.0
2017-12-08 13:50:00,37.83,37.83,37.82,37.82,15850.0,33.6719,33.6719,33.663,33.663,15850.0
2017-12-08 13:55:00,37.82,37.84,37.82,37.84,28295.0,33.663,33.6808,33.663,33.6808,28295.0
2017-12-08 14:00:00,37.84,37.84,37.83,37.84,16360.0,33.6808,33.6808,33.6719,33.6808,16360.0
2017-12-08 14:05:00,37.84,37.84,37.82,37.83,35800.0,33.6808,33.6808,33.663,33.6719,35800.0
2017-12-08 14:10:00,37.82,37.82,37.8,37.8,17695.0,33.663,33.663,33.6452,33.6452,17695.0
2017-12-08 14:15:00,37.79,37.81,37.78,37.8,37380.0,33.6363,33.6541,33.6274,33.6452,37380.0
2017-12-08 14:20:00,37.8,37.8,37.76,37.77,56635.0,33.6452,33.6452,33.6096,33.6185,56635.0
2017-12-08 14:25:00,37.77,37.8,37.77,37.8,36380.0,33.6185,33.6452,33.6185,33.6452,36380.0
2017-12-08 14:30:00,37.79,37.8,37.78,37.8,16210.0,33.6363,33.6452,33.6274,33.6452,16210.0
2017-12-08 14:35:00,37.8,37.8,37.78,37.78,30325.0,33.6452,33.6452,33.6274,33.6274,30325.0
2017-12-08 14:40:00,37.79,37.8,37.79,37.8,14345.0,33.6363,33.6452,33.6363,33.6452,14345.0
2017-12-08 14:45:00,37.79,37.8,37.79,37.8,62020.0,33.6363,33.6452,33.6363,33.6452,62020.0
2017-12-08 14:50:00,37.8,37.8,37.78,37.8,28330.0,33.6452,33.6452,33.6274,33.6452,28330.0
2017-12-08 14:55:00,37.8,37.8,37.78,37.78,9975.0,33.6452,33.6452,33.6274,33.6274,9975.0
2017-12-08 15:00:00,37.79,37.81,37.79,37.8,76115.0,33.6363,33.6541,33.6363,33.6452,76115.0
2017-12-08 15:05:00,37.8,37.8,37.79,37.8,50920.0,33.6452,33.6452,33.6363,33.6452,50920.0
2017-12-08 15:10:00,37.79,37.8,37.79,37.79,33010.0,33.6363,33.6452,33.6363,33.6363,33010.0
2017-12-08 15:15:00,37.8,37.8,37.78,37.79,51905.0,33.6452,33.6452,33.6274,33.6363,51905.0
2017-12-08 15:20:00,37.79,37.82,37.78,37.82,19045.0,33.6363,33.663,33.6274,33.663,19045.0
2017-12-08 15:25:00,37.82,37.82,37.81,37.82,62275.0,33.663,33.663,33.6541,33.663,62275.0
2017-12-08 15:30:00,37.82,37.82,37.81,37.81,94780.0,33.663,33.663,33.6541,33.6541,94780.0
2017-12-08 15:35:00,37.81,37.82,37.8,37.8,51425.0,33.6541,33.663,33.6452,33.6452,51425.0
2017-12-08 15:40:00,37.8,37.81,37.8,37.8,44345.0,33.6452,33.6541,33.6452,33.6452,44345.0
2017-12-08 15:45:00,37.8,37.8,37.78,37.78,49240.0,33.6452,33.6452,33.6274,33.6274,49240.0
2017-12-08 15:50:00,37.78,37.82,37.78,37.8,67690.0,33.6274,33.663,33.6274,33.6452,67690.0
2017-12-08 15:55:00,37.81,37.81,37.78,37.79,609650.0,33.6541,33.6541,33.6274,33.6363,609650.0
2017-12-11 09:30:00,37.83,37.87,37.82,37.83,151950.0,33.6719,33.7075,33.663,33.6719,151950.0
2017-12-11 09:35:00,37.84,37.85,37.75,37.75,42670.0,33.6808,33.6897,33.6007,33.6007,42670.0
2017-12-11 09:40:00,37.76,37.79,37.76,37.79,106200.0,33.6096,33.6363,33.6096,33.6363,106200.0
2017-12-11 09:45:00,37.79,37.79,37.74,37.75,71480.0,33.6363,33.6363,33.5918,33.6007,71480.0
2017-12-11 09:50:00,37.75,37.81,37.75,37.81,62705.0,33.6007,33.6541,33.6007,33.6541,62705.0
2017-12-11 09:55:00,37.81,37.84,37.8,37.83,91945.0,33.6541,33.6808,33.6452,33.6719,91945.0
2017-12-11 10:00:00,37.84,37.84,37.82,37.84,58720.0,33.6808,33.6808,33.663,33.6808,58720.0
2017-12-11 10:05:00,37.84,37.84,37.79,37.8,71475.0,33.6808,33.6808,33.6363,33.6452,71475.0
2017-12-11 10:10:00,37.81,37.82,37.8,37.81,26005.0,33.6541,33.663,33.6452,33.6541,26005.0
2017-12-11 10:15:00,37.8,37.8,37.76,37.76,129820.0,33.6452,33.6452,33.6096,33.6096,129820.0
2017-12-11 10:20:00,37.76,37.77,37.75,37.77,49315.0,33.6096,33.6185,33.6007,33.6185,49315.0
2017-12-11 10:25:00,37.78,37.78,37.76,37.77,28435.0,33.6274,33.6274,33.6096,33.6185,28435.0
2017-12-11 10:30:00,37.76,37.77,37.75,37.77,15535.0,33.6096,33.6185,33.6007,33.6185,15535.0
2017-12-11 10:35:00,37.76,37.78,37.76,37.77,72395.0,33.6096,33.6274,33.6096,33.6185,72395.0
2017-12-11 10:40:00,37.78,37.78,37.76,37.77,48070.0,33.6274,33.6274,33.6096,33.6185,48070.0
2017-12-11 10:45:00,37.77,37.79,37.77,37.77,25170.0,33.6185,33.6363,33.6185,33.6185,25170.0
2017-12-11 10:50:00,37.78,37.8,37.77,37.79,64035.0,33.6274,33.6452,33.6185,33.6363,64035.0
2017-12-11 10:55:00,37.79,37.8,37.76,37.76,20430.0,33.6363,33.6452,33.6096,33.6096,20430.0
2017-12-11 11:00:00,37.76,37.76,37.73,37.74,21340.0,33.6096,33.6096,33.5829,33.5918,21340.0
2017-12-11 11:05:00,37.74,37.74,37.74,37.74,32870.0,33.5918,33.5918,33.5918,33.5918,32870.0
2017-12-11 11:10:00,37.74,37.75,37.74,37.74,19135.0,33.5918,33.6007,33.5918,33.5918,19135.0
2017-12-11 11:15:00,37.74,37.76,37.74,37.76,17740.0,33.5918,33.6096,33.5918,33.6096,17740.0
2017-12-11 11:20:00,37.76,37.76,37.75,37.75,39790.0,33.6096,33.6096,33.6007,33.6007,39790.0
2017-12-11 11:25:00,37.75,37.78,37.75,37.78,47160.0,33.6007,33.6274,33.6007,33.6274,47160.0
2017-12-11 11:30:00,37.77,37.77,37.76,37.76,11225.0,33.6185,33.6185,33.6096,33.6096,11225.0
2017-12-11 11:35:00,37.76,37.77,37.76,37.77,7825.0,33.6096,33.6185,33.6096,33.6185,7825.0
2017-12-11 11:40:00,37.78,37.78,37.77,37.78,13575.0,33.6274,33.6274,33.6185,33.6274,13575.0
2017-12-11 11:45:00,37.78,37.78,37.76,37.77,16245.0,33.6274,33.6274,33.6096,33.6185,16245.0
2017-12-11 11:50:00,37.76,37.77,37.76,37.77,19795.0,33.6096,33.6185,33.6096,33.6185,19795.0
2017-12-11 11:55:00,37.76,37.76,37.75,37.75,33165.0,33.6096,33.6096,33.6007,33.6007,33165.0
2017-12-11 12:00:00,37.76,37.78,37.76,37.78,55905.0,33.6096,33.6274,33.6096,33.6274,55905.0
2017-12-11 12:05:00,37.77,37.78,37.76,37.77,38710.0,33.6185,33.6274,33.6096,33.6185,38710.0
2017-12-11 12:10:00,37.77,37.78,37.76,37.77,10175.0,33.6185,33.6274,33.6096,33.6185,10175.0
2017-12-11 12:15:00,37.77,37.78,37.77,37.77,71975.0,33.6185,33.6274,33.6185,33.6185,71975.0
2017-12-11 12:20:00,37.77,37.77,37.76,37.77,50670.0,33.6185,33.6185,33.6096,33.6185,50670.0
2017-12-11 12:25:00,37.77,37.77,37.75,37.76,121105.0,33.6185,33.6185,33.6007,33.6096,121105.0
2017-12-11 12:30:00,37.76,37.77,37.75,37.77,164930.0,33.6096,33.6185,33.6007,33.6185,164930.0
2017-12-11 12:35:00,37.77,37.77,37.76,37.77,28135.0,33.6185,33.6185,33.6096,33.6185,28135.0
2017-12-11 12:40:00,37.77,37.77,37.76,37.77,4595.0,33.6185,33.6185,33.6096,33.6185,4595.0
2017-12-11 12:45:00,37.77,37.77,37.76,37.76,11735.0,33.6185,33.6185,33.6096,33.6096,11735.0
2017-12-11 12:50:00,37.76,37.76,37.75,37.75,25555.0,33.6096,33.6096,33.6007,33.6007,25555.0
2017-12-11 12:55:00,37.75,37.76,37.75,37.76,23745.0,33.6007,33.6096,33.6007,33.6096,23745.0
2017-12-11 13:00:00,37.75,37.75,37.74,37.74,32725.0,33.6007,33.6007,33.5918,33.5918,32725.0
2017-12-11 13:05:00,37.74,37.76,37.74,37.76,25860.0,33.5918,33.6096,33.5918,33.6096,25860.0
2017-12-11 13:10:00,37.76,37.76,37.74,37.74,62125.0,33.6096,33.6096,33.5918,33.5918,62125.0
2017-12-11 13:15:00,37.75,37.75,37.73,37.74,198340.0,33.6007,33.6007,33.5829,33.5918,198340.0
2017-12-11 13:20:00,37.74,37.74,37.72,37.73,32460.0,33.5918,33.5918,33.574,33.5829,32460.0
2017-12-11 13:25:00,37.73,37.73,37.72,37.72,34670.0,33.5829,33.5829,33.574,33.574,34670.0
2017-12-11 13:30:00,37.72,37.72,37.71,37.72,24845.0,33.574,33.574,33.565,33.574,24845.0
2017-12-11 13:35:00,37.72,37.72,37.71,37.71,16540.0,33.574,33.574,33.565,33.565,16540.0
2017-12-11 13:40:00,37.71,37.72,37.71,37.72,4145.0,33.565,33.574,33.565,33.574,4145.0
2017-12-11 13:45:00,37.72,37.73,37.72,37.72,48410.0,33.574,33.5829,33.574,33.574,48410.0
2017-12-11 13:50:00,37.71,37.72,37.71,37.72,62200.0,33.565,33.574,33.565,33.574,62200.0
2017-12-11 13:55:00,37.72,37.73,37.72,37.73,80375.0,33.574,33.5829,33.574,33.5829,80375.0
2017-12-11 14:00:00,37.72,37.73,37.72,37.73,53705.0,33.574,33.5829,33.574,33.5829,53705.0
2017-12-11 14:05:00,37.72,37.73,37.72,37.73,54865.0,33.574,33.5829,33.574,33.5829,54865.0
2017-12-11 14:10:00,37.73,37.73,37.72,37.73,44415.0,33.5829,33.5829,33.574,33.5829,44415.0
2017-12-11 14:15:00,37.73,37.73,37.71,37.72,12320.0,33.5829,33.5829,33.565,33.574,12320.0
2017-12-11 14:20:00,37.72,37.73,37.71,37.73,31560.0,33.574,33.5829,33.565,33.5829,31560.0
2017-12-11 14:25:00,37.73,37.74,37.72,37.73,83990.0,33.5829,33.5918,33.574,33.5829,83990.0
2017-12-11 14:30:00,37.72,37.73,37.72,37.73,33870.0,33.574,33.5829,33.574,33.5829,33870.0
2017-12-11 14:35:00,37.73,37.74,37.73,37.73,34025.0,33.5829,33.5918,33.5829,33.5829,34025.0
2017-12-11 14:40:00,37.73,37.74,37.73,37.74,62210.0,33.5829,33.5918,33.5829,33.5918,62210.0
2017-12-11 14:45:00,37.74,37.74,37.73,37.73,51995.0,33.5918,33.5918,33.5829,33.5829,51995.0
2017-12-11 14:50:00,37.73,37.74,37.73,37.74,96090.0,33.5829,33.5918,33.5829,33.5918,96090.0
2017-12-11 14:55:00,37.74,37.74,37.73,37.74,24745.0,33.5918,33.5918,33.5829,33.5918,24745.0
2017-12-11 15:00:00,37.74,37.75,37.74,37.75,118255.0,33.5918,33.6007,33.5918,33.6007,118255.0
2017-12-11 15:05:00,37.75,37.76,37.73,37.73,41795.0,33.6007,33.6096,33.5829,33.5829,41795.0
2017-12-11 15:10:00,37.74,37.74,37.73,37.74,803490.0,33.5918,33.5918,33.5829,33.5918,803490.0
2017-12-11 15:15:00,37.74,37.74,37.71,37.71,111760.0,33.5918,33.5918,33.565,33.565,111760.0
2017-12-11 15:20:00,37.72,37.72,37.7,37.71,120790.0,33.574,33.574,33.5561,33.565,120790.0
2017-12-11 15:25:00,37.71,37.72,37.7,37.71,73315.0,33.565,33.574,33.5561,33.565,73315.0
2017-12-11 15:30:00,37.7,37.71,37.7,37.71,120915.0,33.5561,33.565,33.5561,33.565,120915.0
2017-12-11 15:35:00,37.71,37.72,37.7,37.71,106205.0,33.565,33.574,33.5561,33.565,106205.0
2017-12-11 15:40:00,37.71,37.71,37.7,37.71,117435.0,33.565,33.565,33.5561,33.565,117435.0
2017-12-11 15:45:00,37.71,37.73,37.71,37.72,104240.0,33.565,33.5829,33.565,33.574,104240.0
2017-12-11 15:50:00,37.72,37.74,37.72,37.73,177670.0,33.574,33.5918,33.574,33.5829,177670.0
2017-12-11 15:55:00,37.73,37.76,37.73,37.75,715215.0,33.5829,33.6096,33.5829,33.6007,715215.0
2017-12-12 09:30:00,37.82,37.82,37.78,37.79,145340.0,33.663,33.663,33.6274,33.6363,145340.0
2017-12-12 09:35:00,37.79,37.81,37.78,37.8,37435.0,33.6363,33.6541,33.6274,33.6452,37435.0
2017-12-12 09:40:00,37.81,37.81,37.79,37.79,44465.0,33.6541,33.6541,33.6363,33.6363,44465.0
2017-12-12 09:45:00,37.8,37.8,37.74,37.75,27155.0,33.6452,33.6452,33.5918,33.6007,27155.0
2017-12-12 09:50:00,37.75,37.75,37.74,37.75,21180.0,33.6007,33.6007,33.5918,33.6007,21180.0
2017-12-12 09:55:00,37.74,37.75,37.73,37.75,129310.0,33.5918,33.6007,33.5829,33.6007,129310.0
2017-12-12 10:00:00,37.75,37.77,37.75,37.75,36520.0,33.6007,33.6185,33.6007,33.6007,36520.0
2017-12-12 10:05:00,37.74,37.77,37.74,37.75,41260.0,33.5918,33.6185,33.5918,33.6007,41260.0
2017-12-12 10:10:00,37.74,37.77,37.74,37.77,20150.0,33.5918,33.6185,33.5918,33.6185,20150.0
2017-12-12 10:15:00,37.77,37.78,37.76,37.78,15500.0,33.6185,33.6274,33.6096,33.6274,15500.0
2017-12-12 10:20:00,37.78,37.8,37.78,37.79,38530.0,33.6274,33.6452,33.6274,33.6363,38530.0
2017-12-12 10:25:00,37.79,37.79,37.78,37.79,31555.0,33.6363,33.6363,33.6274,33.6363,31555.0
2017-12-12 10:30:00,37.79,37.79,37.74,37.78,54830.0,33.6363,33.6363,33.5918,33.6274,54830.0
2017-12-12 10:35:00,37.77,37.78,37.75,37.76,32670.0,33.6185,33.6274,33.6007,33.6096,32670.0
2017-12-12 10:40:00,37.76,37.76,37.74,37.76,9645.0,33.6096,33.6096,33.5918,33.6096,9645.0
2017-12-12 10:45:00,37.77,37.78,37.76,37.77,35320.0,33.6185,33.6274,33.6096,33.6185,35320.0
2017-12-12 10:50:00,37.76,37.78,37.76,37.77,31500.0,33.6096,33.6274,33.6096,33.6185,31500.0
2017-12-12 10:55:00,37.77,37.78,37.76,37.76,15015.0,33.6185,33.6274,33.6096,33.6096,15015.0
2017-12-12 11:00:00,37.76,37.77,37.75,37.76,22625.0,33.6096,33.6185,33.6007,33.6096,22625.0
2017-12-12 11:05:00,37.75,37.76,37.74,37.75,24405.0,33.6007,33.6096,33.5918,33.6007,24405.0
2017-12-12 11:10:00,37.76,37.76,37.74,37.76,42085.0,33.6096,33.6096,33.5918,33.6096,42085.0
2017-12-12 11:15:00,37.76,37.79,37.76,37.79,27590.0,33.6096,33.6363,33.6096,33.6363,27590.0
2017-12-12 11:20:00,37.78,37.79,37.76,37.77,21910.0,33.6274,33.6363,33.6096,33.6185,21910.0
2017-12-12 11:25:00,37.8,37.8,37.77,37.78,27410.0,33.6452,33.6452,33.6185,33.6274,27410.0
2017-12-12 11:30:00,37.78,37.79,37.77,37.78,80370.0,33.6274,33.6363,33.6185,33.6274,80370.0
2017-12-12 11:35:00,37.79,37.79,37.76,37.77,84240.0,33.6363,33.6363,33.6096,33.6185,84240.0
2017-12-12 11:40:00,37.77,37.78,37.76,37.78,27525.0,33.6185,33.6274,33.6096,33.6274,27525.0
2017-12-12 11:45:00,37.78,37.78,37.77,37.77,49980.0,33.6274,33.6274,33.6185,33.6185,49980.0
2017-12-12 11:50:00,37.77,37.77,37.75,37.76,47455.0,33.6185,33.6185,33.6007,33.6096,47455.0
2017-12-12 11:55:00,37.76,37.77,37.76,37.77,38775.0,33.6096,33.6185,33.6096,33.6185,38775.0
2017-12-12 12:00:00,37.76,37.77,37.76,37.77,18985.0,33.6096,33.6185,33.6096,33.6185,18985.0
2017-12-12 12:05:00,37.77,37.77,37.74,37.75,18925.0,33.6185,33.6185,33.5918,33.6007,18925.0
2017-12-12 12:10:00,37.75,37.75,37.75,37.75,31435.0,33.6007,33.6007,33.6007,33.6007,31435.0
2017-12-12 12:15:00,37.76,37.76,37.75,37.75,19300.0,33.6096,33.6096,33.6007,33.6007,19300.0
2017-12-12 12:20:00,37.75,37.77,37.75,37.75,48385.0,33.6007,33.6185,33.6007,33.6007,48385.0
2017-12-12 12:25:00,37.75,37.76,37.69,37.7,96590.0,33.6007,33.6096,33.5472,33.5561,96590.0
2017-12-12 12:30:00,37.7,37.72,37.7,37.71,71825.0,33.5561,33.574,33.5561,33.565,71825.0
2017-12-12 12:35:00,37.71,37.73,37.71,37.73,37735.0,33.565,33.5829,33.565,33.5829,37735.0
2017-12-12 12:40:00,37.72,37.73,37.71,37.72,27320.0,33.574,33.5829,33.565,33.574,27320.0
2017-12-12 12:45:00,37.72,37.74,37.72,37.74,11055.0,33.574,33.5918,33.574,33.5918,11055.0
2017-12-12 12:50:00,37.74,37.77,37.74,37.77,11350.0,33.5918,33.6185,33.5918,33.6185,11350.0
2017-12-12 12:55:00,37.77,37.78,37.76,37.77,35145.0,33.6185,33.6274,33.6096,33.6185,35145.0
2017-12-12 13:00:00,37.76,37.77,37.75,37.75,7980.0,33.6096,33.6185,33.6007,33.6007,7980.0
2017-12-12 13:05:00,37.76,37.76,37.75,37.76,20130.0,33.6096,33.6096,33.6007,33.6096,20130.0
2017-12-12 13:10:00,37.76,37.76,37.75,37.76,26530.0,33.6096,33.6096,33.6007,33.6096,26530.0
2017-12-12 13:15:00,37.75,37.75,37.74,37.74,29050.0,33.6007,33.6007,33.5918,33.5918,29050.0
2017-12-12 13:20:00,37.75,37.75,37.75,37.75,25525.0,33.6007,33.6007,33.6007,33.6007,25525.0
2017-12-12 13:25:00,37.75,37.75,37.75,37.75,20180.0,33.6007,33.6007,33.6007,33.6007,20180.0
2017-12-12 13:30:00,37.75,37.75,37.74,37.74,41100.0,33.6007,33.6007,33.5918,33.5918,41100.0
2017-12-12 13:35:00,37.74,37.75,37.74,37.75,52915.0,33.5918,33.6007,33.5918,33.6007,52915.0
2017-12-12 13:40:00,37.75,37.76,37.75,37.75,36250.0,33.6007,33.6096,33.6007,33.6007,36250.0
2017-12-12 13:45:00,37.76,37.76,37.74,37.74,33450.0,33.6096,33.6096,33.5918,33.5918,33450.0
2017-12-12 13:50:00,37.73,37.74,37.73,37.73,35310.0,33.5829,33.5918,33.5829,33.5829,35310.0
2017-12-12 13:55:00,37.73,37.74,37.73,37.73,2855.0,33.5829,33.5918,33.5829,33.5829,2855.0
2017-12-12 14:00:00,37.73,37.74,37.71,37.74,59500.0,33.5829,33.5918,33.565,33.5918,59500.0
2017-12-12 14:05:00,37.74,37.75,37.74,37.74,21145.0,33.5918,33.6007,33.5918,33.5918,21145.0
2017-12-12 14:10:00,37.75,37.76,37.74,37.75,64535.0,33.6007,33.6096,33.5918,33.6007,64535.0
2017-12-12 14:15:00,37.75,37.77,37.75,37.77,26420.0,33.6007,33.6185,33.6007,33.6185,26420.0
2017-12-12 14:20:00,37.77,37.77,37.76,37.76,20895.0,33.6185,33.6185,33.6096,33.6096,20895.0
2017-12-12 14:25:00,37.76,37.78,37.76,37.78,58355.0,33.6096,33.6274,33.6096,33.6274,58355.0
2017-12-12 14:30:00,37.78,37.78,37.77,37.78,38275.0,33.6274,33.6274,33.6185,33.6274,38275.0
2017-12-12 14:35:00,37.78,37.78,37.77,37.77,24330.0,33.6274,33.6274,33.6185,33.6185,24330.0
2017-12-12 14:40:00,37.77,37.78,37.77,37.77,97295.0,33.6185,33.6274,33.6185,33.6185,97295.0
2017-12-12 14:45:00,37.77,37.77,37.74,37.76,64435.0,33.6185,33.6185,33.5918,33.6096,64435.0
2017-12-12 14:50:00,37.76,37.77,37.75,37.76,19035.0,33.6096,33.6185,33.6007,33.6096,19035.0
2017-12-12 14:55:00,37.76,37.76,37.75,37.75,23340.0,33.6096,33.6096,33.6007,33.6007,23340.0
2017-12-12 15:00:00,37.75,37.75,37.73,37.73,30405.0,33.6007,33.6007,33.5829,33.5829,30405.0
2017-12-12 15:05:00,37.73,37.74,37.72,37.73,34790.0,33.5829,33.5918,33.574,33.5829,34790.0
2017-12-12 15:10:00,37.73,37.73,37.71,37.71,46150.0,33.5829,33.5829,33.565,33.565,46150.0
2017-12-12 15:15:00,37.71,37.72,37.7,37.71,44090.0,33.565,33.574,33.5561,33.565,44090.0
2017-12-12 15:20:00,37.7,37.71,37.7,37.71,19040.0,33.5561,33.565,33.5561,33.565,19040.0
2017-12-12 15:25:00,37.71,37.71,37.7,37.7,27725.0,33.565,33.565,33.5561,33.5561,27725.0
2017-12-12 15:30:00,37.71,37.71,37.69,37.7,139910.0,33.565,33.565,33.5472,33.5561,139910.0
2017-12-12 15:35:00,37.7,37.7,37.67,37.69,46380.0,33.5561,33.5561,33.5294,33.5472,46380.0
2017-12-12 15:40:00,37.68,37.69,37.68,37.69,62775.0,33.5383,33.5472,33.5383,33.5472,62775.0
2017-12-12 15:45:00,37.68,37.69,37.68,37.68,81810.0,33.5383,33.5472,33.5383,33.5383,81810.0
2017-12-12 15:50:00,37.67,37.67,37.66,37.67,153930.0,33.5294,33.5294,33.5205,33.5294,153930.0
2017-12-12 15:55:00,37.67,37.68,37.65,37.66,289160.0,33.5294,33.5383,33.5116,33.5205,289160.0
2017-12-13 09:30:00,37.68,37.72,37.67,37.72,404165.0,33.5383,33.574,33.5294,33.574,404165.0
2017-12-13 09:35:00,37.72,37.76,37.72,37.76,239980.0,33.574,33.6096,33.574,33.6096,239980.0
2017-12-13 09:40:00,37.77,37.77,37.74,37.75,116135.0,33.6185,33.6185,33.5918,33.6007,116135.0
2017-12-13 09:45:00,37.76,37.77,37.74,37.75,221780.0,33.6096,33.6185,33.5918,33.6007,221780.0
2017-12-13 09:50:00,37.75,37.78,37.74,37.75,268775.0,33.6007,33.6274,33.5918,33.6007,268775.0
2017-12-13 09:55:00,37.76,37.77,37.75,37.76,291330.0,33.6096,33.6185,33.6007,33.6096,291330.0
2017-12-13 10:00:00,37.76,37.77,37.75,37.75,54295.0,33.6096,33.6185,33.6007,33.6007,54295.0
2017-12-13 10:05:00,37.75,37.76,37.73,37.75,36025.0,33.6007,33.6096,33.5829,33.6007,36025.0
2017-12-13 10:10:00,37.75,37.76,37.74,37.76,44325.0,33.6007,33.6096,33.5918,33.6096,44325.0
2017-12-13 10:15:00,37.75,37.78,37.75,37.77,45445.0,33.6007,33.6274,33.6007,33.6185,45445.0
2017-12-13 10:20:00,37.78,37.79,37.77,37.78,106080.0,33.6274,33.6363,33.6185,33.6274,106080.0
2017-12-13 10:25:00,37.78,37.8,37.77,37.78,75205.0,33.6274,33.6452,33.6185,33.6274,75205.0
2017-12-13 10:30:00,37.78,37.8,37.78,37.79,88200.0,33.6274,33.6452,33.6274,33.6363,88200.0
2017-12-13 10:35:00,37.79,37.8,37.78,37.8,89320.0,33.6363,33.6452,33.6274,33.6452,89320.0
2017-12-13 10:40:00,37.8,37.8,37.79,37.79,36805.0,33.6452,33.6452,33.6363,33.6363,36805.0
2017-12-13 10:45:00,37.78,37.78,37.73,37.74,70185.0,33.6274,33.6274,33.5829,33.5918,70185.0
2017-12-13 10:50:00,37.74,37.77,37.74,37.77,23525.0,33.5918,33.6185,33.5918,33.6185,23525.0
2017-12-13 10:55:00,37.77,37.77,37.76,37.76,46900.0,33.6185,33.6185,33.6096,33.6096,46900.0
2017-12-13 11:00:00,37.75,37.75,37.74,37.75,42975.0,33.6007,33.6007,33.5918,33.6007,42975.0
2017-12-13 11:05:00,37.74,37.76,37.74,37.75,30520.0,33.5918,33.6096,33.5918,33.6007,30520.0
2017-12-13 11:10:00,37.74,37.75,37.74,37.74,26245.0,33.5918,33.6007,33.5918,33.5918,26245.0
2017-12-13 11:15:00,37.74,37.75,37.73,37.73,45015.0,33.5918,33.6007,33.5829,33.5829,45015.0
2017-12-13 11:20:00,37.73,37.75,37.73,37.75,20405.0,33.5829,33.6007,33.5829,33.6007,20405.0
2017-12-13 11:25:00,37.74,37.76,37.74,37.76,22830.0,33.5918,33.6096,33.5918,33.6096,22830.0
2017-12-13 11:30:00,37.77,37.78,37.76,37.77,30075.0,33.6185,33.6274,33.6096,33.6185,30075.0
2017-12-13 11:35:00,37.77,37.78,37.77,37.78,21900.0,33.6185,33.6274,33.6185,33.6274,21900.0
2017-12-13 11:40:00,37.77,37.78,37.76,37.78,32525.0,33.6185,33.6274,33.6096,33.6274,32525.0
2017-12-13 11:45:00,37.79,37.85,37.78,37.85,78915.0,33.6363,33.6897,33.6274,33.6897,78915.0
2017-12-13 11:50:00,37.84,37.85,37.82,37.85,163235.0,33.6808,33.6897,33.663,33.6897,163235.0
2017-12-13 11:55:00,37.85,37.88,37.84,37.88,89035.0,33.6897,33.7164,33.6808,33.7164,89035.0
2017-12-13 12:00:00,37.88,37.88,37.83,37.83,67845.0,33.7164,33.7164,33.6719,33.6719,67845.0
2017-12-13 12:05:00,37.83,37.83,37.83,37.83,37865.0,33.6719,33.6719,33.6719,33.6719,37865.0
2017-12-13 12:10:00,37.81,37.83,37.79,37.8,38925.0,33.6541,33.6719,33.6363,33.6452,38925.0
2017-12-13 12:15:00,37.79,37.79,37.78,37.79,17355.0,33.6363,33.6363,33.6274,33.6363,17355.0
2017-12-13 12:20:00,37.79,37.81,37.78,37.8,58235.0,33.6363,33.6541,33.6274,33.6452,58235.0
2017-12-13 12:25:00,37.8,37.81,37.8,37.81,96035.0,33.6452,33.6541,33.6452,33.6541,96035.0
2017-12-13 12:30:00,37.81,37.81,37.8,37.8,10310.0,33.6541,33.6541,33.6452,33.6452,10310.0
2017-12-13 12:35:00,37.79,37.8,37.76,37.76,24180.0,33.6363,33.6452,33.6096,33.6096,24180.0
2017-12-13 12:40:00,37.76,37.77,37.76,37.77,20800.0,33.6096,33.6185,33.6096,33.6185,20800.0
2017-12-13 12:45:00,37.78,37.79,37.77,37.79,5040.0,33.6274,33.6363,33.6185,33.6363,5040.0
2017-12-13 12:50:00,37.78,37.78,37.77,37.77,7420.0,33.6274,33.6274,33.6185,33.6185,7420.0
2017-12-13 12:55:00,37.77,37.78,37.76,37.76,8165.0,33.6185,33.6274,33.6096,33.6096,8165.0
2017-12-13 13:00:00,37.76,37.76,37.74,37.74,8360.0,33.6096,33.6096,33.5918,33.5918,8360.0
2017-12-13 13:05:00,37.74,37.75,37.74,37.75,38260.0,33.5918,33.6007,33.5918,33.6007,38260.0
2017-12-13 13:10:00,37.75,37.75,37.73,37.75,33850.0,33.6007,33.6007,33.5829,33.6007,33850.0
2017-12-13 13:15:00,37.74,37.74,37.72,37.73,13915.0,33.5918,33.5918,33.574,33.5829,13915.0
2017-12-13 13:20:00,37.73,37.73,37.72,37.73,26850.0,33.5829,33.5829,33.574,33.5829,26850.0
2017-12-13 13:25:00,37.73,37.75,37.73,37.75,22850.0,33.5829,33.6007,33.5829,33.6007,22850.0
2017-12-13 13:30:00,37.74,37.74,37.73,37.73,13500.0,33.5918,33.5918,33.5829,33.5829,13500.0
2017-12-13 13:35:00,37.72,37.74,37.72,37.72,79205.0,33.574,33.5918,33.574,33.574,79205.0
2017-12-13 13:40:00,37.73,37.74,37.73,37.74,21845.0,33.5829,33.5918,33.5829,33.5918,21845.0
2017-12-13 13:45:00,37.74,37.75,37.74,37.74,24495.0,33.5918,33.6007,33.5918,33.5918,24495.0
2017-12-13 13:50:00,37.75,37.75,37.74,37.74,17225.0,33.6007,33.6007,33.5918,33.5918,17225.0
2017-12-13 13:55:00,37.74,37.75,37.72,37.72,11280.0,33.5918,33.6007,33.574,33.574,11280.0
2017-12-13 14:00:00,37.77,37.82,37.76,37.79,127010.0,33.6185,33.663,33.6096,33.6363,127010.0
2017-12-13 14:05:00,37.8,37.8,37.76,37.78,65955.0,33.6452,33.6452,33.6096,33.6274,65955.0
2017-12-13 14:10:00,37.77,37.77,37.73,37.74,26680.0,33.6185,33.6185,33.5829,33.5918,26680.0
2017-12-13 14:15:00,37.75,37.77,37.74,37.77,19925.0,33.6007,33.6185,33.5918,33.6185,19925.0
2017-12-13 14:20:00,37.77,37.77,37.76,37.76,23185.0,33.6185,33.6185,33.6096,33.6096,23185.0
2017-12-13 14:25:00,37.76,37.78,37.76,37.77,29430.0,33.6096,33.6274,33.6096,33.6185,29430.0
2017-12-13 14:30:00,37.77,37.8,37.77,37.79,50865.0,33.6185,33.6452,33.6185,33.6363,50865.0
2017-12-13 14:35:00,37.78,37.79,37.78,37.78,6735.0,33.6274,33.6363,33.6274,33.6274,6735.0
2017-12-13 14:40:00,37.78,37.78,37.77,37.77,58230.0,33.6274,33.6274,33.6185,33.6185,58230.0
2017-12-13 14:45:00,37.78,37.79,37.77,37.78,43645.0,33.6274,33.6363,33.6185,33.6274,43645.0
2017-12-13 14:50:00,37.78,37.79,37.78,37.78,43290.0,33.6274,33.6363,33.6274,33.6274,43290.0
2017-12-13 14:55:00,37.78,37.79,37.78,37.78,39200.0,33.6274,33.6363,33.6274,33.6274,39200.0
2017-12-13 15:00:00,37.78,37.78,37.76,37.76,47515.0,33.6274,33.6274,33.6096,33.6096,47515.0
2017-12-13 15:05:00,37.76,37.76,37.72,37.73,22280.0,33.6096,33.6096,33.574,33.5829,22280.0
2017-12-13 15:10:00,37.72,37.74,37.72,37.74,26135.0,33.574,33.5918,33.574,33.5918,26135.0
2017-12-13 15:15:00,37.74,37.75,37.73,37.73,61860.0,33.5918,33.6007,33.5829,33.5829,61860.0
2017-12-13 15:20:00,37.74,37.75,37.74,37.74,38245.0,33.5918,33.6007,33.5918,33.5918,38245.0
2017-12-13 15:25:00,37.74,37.74,37.7,37.71,29130.0,33.5918,33.5918,33.5561,33.565,29130.0
2017-12-13 15:30:00,37.72,37.72,37.71,37.71,39755.0,33.574,33.574,33.565,33.565,39755.0
2017-12-13 15:35:00,37.72,37.73,37.71,37.71,21745.0,33.574,33.5829,33.565,33.565,21745.0
2017-12-13 15:40:00,37.7,37.7,37.68,37.69,39940.0,33.5561,33.5561,33.5383,33.5472,39940.0
2017-12-13 15:45:00,37.7,37.7,37.68,37.69,37185.0,33.5561,33.5561,33.5383,33.5472,37185.0
2017-12-13 15:50:00,37.69,37.69,37.65,37.65,126620.0,33.5472,33.5472,33.5116,33.5116,126620.0
2017-12-13 15:55:00,37.65,37.68,37.65,37.68,447050.0,33.5116,33.5383,33.5116,33.5383,447050.0
2017-12-14 09:30:00,37.69,37.7,37.68,37.69,142390.0,33.5472,33.5561,33.5383,33.5472,142390.0
2017-12-14 09:35:00,37.68,37.68,37.66,37.68,68495.0,33.5383,33.5383,33.5205,33.5383,68495.0
2017-12-14 09:40:00,37.68,37.68,37.67,37.68,8925.0,33.5383,33.5383,33.5294,33.5383,8925.0
2017-12-14 09:45:00,37.69,37.7,37.68,37.68,6580.0,33.5472,33.5561,33.5383,33.5383,6580.0
2017-12-14 09:50:00,37.7,37.71,37.7,37.71,10830.0,33.5561,33.565,33.5561,33.565,10830.0
2017-12-14 09:55:00,37.72,37.72,37.7,37.71,14865.0,33.574,33.574,33.5561,33.565,14865.0
2017-12-14 10:00:00,37.72,37.73,37.71,37.73,58630.0,33.574,33.5829,33.565,33.5829,58630.0
2017-12-14 10:05:00,37.72,37.72,37.68,37.69,55815.0,33.574,33.574,33.5383,33.5472,55815.0
2017-12-14 10:10:00,37.68,37.69,37.67,37.67,28190.0,33.5383,33.5472,33.5294,33.5294,28190.0
2017-12-14 10:15:00,37.67,37.67,37.64,37.64,31955.0,33.5294,33.5294,33.5027,33.5027,31955.0
2017-12-14 10:20:00,37.64,37.65,37.62,37.65,14245.0,33.5027,33.5116,33.4849,33.5116,14245.0
2017-12-14 10:25:00,37.66,37.68,37.66,37.66,13970.0,33.5205,33.5383,33.5205,33.5205,13970.0
2017-12-14 10:30:00,37.66,37.67,37.65,37.66,46435.0,33.5205,33.5294,33.5116,33.5205,46435.0
2017-12-14 10:35:00,37.67,37.69,37.66,37.69,19675.0,33.5294,33.5472,33.5205,33.5472,19675.0
2017-12-14 10:40:00,37.69,37.74,37.68,37.73,41825.0,33.5472,33.5918,33.5383,33.5829,41825.0
2017-12-14 10:45:00,37.72,37.72,37.71,37.71,17790.0,33.574,33.574,33.565,33.565,17790.0
2017-12-14 10:50:00,37.7,37.7,37.69,37.69,5650.0,33.5561,33.5561,33.5472,33.5472,5650.0
2017-12-14 10:55:00,37.68,37.69,37.66,37.66,10950.0,33.5383,33.5472,33.5205,33.5205,10950.0
2017-12-14 11:00:00,37.66,37.67,37.63,37.64,24070.0,33.5205,33.5294,33.4938,33.5027,24070.0
2017-12-14 11:05:00,37.64,37.64,37.6,37.62,1149960.0,33.5027,33.5027,33.4671,33.4849,1149960.0
2017-12-14 11:10:00,37.63,37.64,37.62,37.62,25540.0,33.4938,33.5027,33.4849,33.4849,25540.0
2017-12-14 11:15:00,37.61,37.61,37.59,37.59,38070.0,33.476,33.476,33.4582,33.4582,38070.0
2017-12-14 11:20:00,37.59,37.59,37.56,37.59,101145.0,33.4582,33.4582,33.4315,33.4582,101145.0
2017-12-14 11:25:00,37.63,37.65,37.61,37.65,90605.0,33.4938,33.5116,33.476,33.5116,90605.0
2017-12-14 11:30:00,37.65,37.65,37.64,37.64,24505.0,33.5116,33.5116,33.5027,33.5027,24505.0
2017-12-14 11:35:00,37.64,37.64,37.64,37.64,10625.0,33.5027,33.5027,33.5027,33.5027,10625.0
2017-12-14 11:40:00,37.64,37.65,37.63,37.65,18030.0,33.5027,33.5116,33.4938,33.5116,18030.0
2017-12-14 11:45:00,37.66,37.66,37.65,37.65,32085.0,33.5205,33.5205,33.5116,33.5116,32085.0
2017-12-14 11:50:00,37.66,37.7,37.66,37.7,13300.0,33.5205,33.5561,33.5205,33.5561,13300.0
2017-12-14 11:55:00,37.69,37.7,37.68,37.69,23300.0,33.5472,33.5561,33.5383,33.5472,23300.0
2017-12-14 12:00:00,37.69,37.7,37.69,37.69,13175.0,33.5472,33.5561,33.5472,33.5472,13175.0
2017-12-14 12:05:00,37.69,37.69,37.68,37.69,35215.0,33.5472,33.5472,33.5383,33.5472,35215.0
2017-12-14 12:10:00,37.68,37.68,37.66,37.67,26010.0,33.5383,33.5383,33.5205,33.5294,26010.0
2017-12-14 12:15:00,37.66,37.67,37.66,37.67,51550.0,33.5205,33.5294,33.5205,33.5294,51550.0
2017-12-14 12:20:00,37.68,37.68,37.65,37.65,21920.0,33.5383,33.5383,33.5116,33.5116,21920.0
2017-12-14 12:25:00,37.65,37.66,37.65,37.65,14735.0,33.5116,33.5205,33.5116,33.5116,14735.0
2017-12-14 12:30:00,37.64,37.65,37.64,37.64,18140.0,33.5027,33.5116,33.5027,33.5027,18140.0
2017-12-14 12:35:00,37.65,37.65,37.63,37.64,54580.0,33.5116,33.5116,33.4938,33.5027,54580.0
2017-12-14 12:40:00,37.64,37.65,37.63,37.65,15345.0,33.5027,33.5116,33.4938,33.5116,15345.0
2017-12-14 12:45:00,37.65,37.65,37.63,37.63,2065.0,33.5116,33.5116,33.4938,33.4938,2065.0
2017-12-14 12:50:00,37.63,37.64,37.62,37.62,49155.0,33.4938,33.5027,33.4849,33.4849,49155.0
2017-12-14 12:55:00,37.62,37.62,37.6,37.61,14620.0,33.4849,33.4849,33.4671,33.476,14620.0
2017-12-14 13:00:00,37.6,37.61,37.6,37.6,29530.0,33.4671,33.476,33.4671,33.4671,29530.0
2017-12-14 13:05:00,37.6,37.61,37.6,37.6,20745.0,33.4671,33.476,33.4671,33.4671,20745.0
2017-12-14 13:10:00,37.59,37.59,37.55,37.55,58925.0,33.4582,33.4582,33.4226,33.4226,58925.0
2017-12-14 13:15:00,37.54,37.57,37.54,37.57,16295.0,33.4137,33.4404,33.4137,33.4404,16295.0
2017-12-14 13:20:00,37.57,37.57,37.56,37.56,14675.0,33.4404,33.4404,33.4315,33.4315,14675.0
2017-12-14 13:25:00,37.56,37.56,37.55,37.56,113275.0,33.4315,33.4315,33.4226,33.4315,113275.0
2017-12-14 13:30:00,37.57,37.57,37.53,37.53,47825.0,33.4404,33.4404,33.4048,33.4048,47825.0
2017-12-14 13:35:00,37.53,37.54,37.51,37.51,14680.0,33.4048,33.4137,33.387,33.387,14680.0
2017-12-14 13:40:00,37.51,37.52,37.49,37.5,23215.0,33.387,33.3959,33.3692,33.3781,23215.0
2017-12-14 13:45:00,37.51,37.51,37.5,37.51,11625.0,33.387,33.387,33.3781,33.387,11625.0
2017-12-14 13:50:00,37.5,37.5,37.46,37.46,65210.0,33.3781,33.3781,33.3425,33.3425,65210.0
2017-12-14 13:55:00,37.46,37.46,37.42,37.42,38410.0,33.3425,33.3425,33.3069,33.3069,38410.0
2017-12-14 14:00:00,37.41,37.44,37.41,37.43,66875.0,33.298,33.3247,33.298,33.3158,66875.0
2017-12-14 14:05:00,37.43,37.45,37.43,37.45,29250.0,33.3158,33.3336,33.3158,33.3336,29250.0
2017-12-14 14:10:00,37.45,37.45,37.44,37.45,44590.0,33.3336,33.3336,33.3247,33.3336,44590.0
2017-12-14 14:15:00,37.45,37.46,37.44,37.46,45605.0,33.3336,33.3425,33.3247,33.3425,45605.0
2017-12-14 14:20:00,37.46,37.46,37.39,37.39,43190.0,33.3425,33.3425,33.2802,33.2802,43190.0
2017-12-14 14:25:00,37.38,37.4,37.33,37.33,27675.0,33.2713,33.2891,33.2268,33.2268,27675.0
2017-12-14 14:30:00,37.33,37.37,37.33,37.37,261985.0,33.2268,33.2624,33.2268,33.2624,261985.0
2017-12-14 14:35:00,37.37,37.37,37.36,37.36,23760.0,33.2624,33.2624,33.2535,33.2535,23760.0
2017-12-14 14:40:00,37.35,37.37,37.34,37.36,28065.0,33.2446,33.2624,33.2357,33.2535,28065.0
2017-12-14 14:45:00,37.35,37.36,37.34,37.35,23530.0,33.2446,33.2535,33.2357,33.2446,23530.0
2017-12-14 14:50:00,37.37,37.41,37.37,37.4,152325.0,33.2624,33.298,33.2624,33.2891,152325.0
2017-12-14 14:55:00,37.41,37.43,37.41,37.42,142885.0,33.298,33.3158,33.298,33.3069,142885.0
2017-12-14 15:00:00,37.42,37.42,37.36,37.37,28320.0,33.3069,33.3069,33.2535,33.2624,28320.0
2017-12-14 15:05:00,37.38,37.39,37.37,37.38,30580.0,33.2713,33.2802,33.2624,33.2713,30580.0
2017-12-14 15:10:00,37.39,37.4,37.38,37.39,79740.0,33.2802,33.2891,33.2713,33.2802,79740.0
2017-12-14 15:15:00,37.38,37.38,37.34,37.35,59375.0,33.2713,33.2713,33.2357,33.2446,59375.0
2017-12-14 15:20:00,37.35,37.38,37.35,37.36,224320.0,33.2446,33.2713,33.2446,33.2535,224320.0
2017-12-14 15:25:00,37.37,37.39,37.37,37.37,48675.0,33.2624,33.2802,33.2624,33.2624,48675.0
2017-12-14 15:30:00,37.38,37.42,37.38,37.41,147865.0,33.2713,33.3069,33.2713,33.298,147865.0
2017-12-14 15:35:00,37.41,37.44,37.41,37.44,141970.0,33.298,33.3247,33.298,33.3247,141970.0
2017-12-14 15:40:00,37.44,37.45,37.4,37.41,41085.0,33.3247,33.3336,33.2891,33.298,41085.0
2017-12-14 15:45:00,37.4,37.41,37.36,37.38,61030.0,33.2891,33.298,33.2535,33.2713,61030.0
2017-12-14 15:50:00,37.37,37.37,37.33,37.35,170845.0,33.2624,33.2624,33.2268,33.2446,170845.0
2017-12-14 15:55:00,37.36,37.37,37.35,37.35,399390.0,33.2535,33.2624,33.2446,33.2446,399390.0
2017-12-15 09:30:00,37.56,37.58,37.51,37.51,320730.0,33.4315,33.4493,33.387,33.387,320730.0
2017-12-15 09:35:00,37.52,37.57,37.51,37.52,340415.0,33.3959,33.4404,33.387,33.3959,340415.0
2017-12-15 09:40:00,37.52,37.54,37.5,37.53,149800.0,33.3959,33.4137,33.3781,33.4048,149800.0
2017-12-15 09:45:00,37.54,37.62,37.54,37.62,117380.0,33.4137,33.4849,33.4137,33.4849,117380.0
2017-12-15 09:50:00,37.61,37.65,37.6,37.65,120485.0,33.476,33.5116,33.4671,33.5116,120485.0
2017-12-15 09:55:00,37.64,37.65,37.63,37.65,106515.0,33.5027,33.5116,33.4938,33.5116,106515.0
2017-12-15 10:00:00,37.65,37.72,37.65,37.7,161650.0,33.5116,33.574,33.5116,33.5561,161650.0
2017-12-15 10:05:00,37.7,37.7,37.65,37.65,188010.0,33.5561,33.5561,33.5116,33.5116,188010.0
2017-12-15 10:10:00,37.65,37.67,37.64,37.66,129970.0,33.5116,33.5294,33.5027,33.5205,129970.0
2017-12-15 10:15:00,37.66,37.78,37.66,37.76,196155.0,33.5205,33.6274,33.5205,33.6096,196155.0
2017-12-15 10:20:00,37.74,37.76,37.72,37.72,129470.0,33.5918,33.6096,33.574,33.574,129470.0
2017-12-15 10:25:00,37.72,37.75,37.72,37.73,157845.0,33.574,33.6007,33.574,33.5829,157845.0
2017-12-15 10:30:00,37.73,37.75,37.72,37.72,105015.0,33.5829,33.6007,33.574,33.574,105015.0
2017-12-15 10:35:00,37.73,37.73,37.7,37.72,35810.0,33.5829,33.5829,33.5561,33.574,35810.0
2017-12-15 10:40:00,37.72,37.73,37.7,37.72,77970.0,33.574,33.5829,33.5561,33.574,77970.0
2017-12-15 10:45:00,37.72,37.74,37.7,37.71,139795.0,33.574,33.5918,33.5561,33.565,139795.0
2017-12-15 10:50:00,37.7,37.73,37.7,37.73,68985.0,33.5561,33.5829,33.5561,33.5829,68985.0
2017-12-15 10:55:00,37.73,37.73,37.7,37.7,72425.0,33.5829,33.5829,33.5561,33.5561,72425.0
2017-12-15 11:00:00,37.7,37.72,37.7,37.71,61660.0,33.5561,33.574,33.5561,33.565,61660.0
2017-12-15 11:05:00,37.71,37.73,37.71,37.73,108330.0,33.565,33.5829,33.565,33.5829,108330.0
2017-12-15 11:10:00,37.73,37.74,37.72,37.74,50880.0,33.5829,33.5918,33.574,33.5918,50880.0
2017-12-15 11:15:00,37.74,37.79,37.74,37.78,69245.0,33.5918,33.6363,33.5918,33.6274,69245.0
2017-12-15 11:20:00,37.79,37.79,37.77,37.78,17485.0,33.6363,33.6363,33.6185,33.6274,17485.0
2017-12-15 11:25:00,37.79,37.84,37.79,37.84,158935.0,33.6363,33.6808,33.6363,33.6808,158935.0
2017-12-15 11:30:00,37.85,37.89,37.85,37.89,142785.0,33.6897,33.7253,33.6897,33.7253,142785.0
2017-12-15 11:35:00,37.88,37.88,37.83,37.83,28200.0,33.7164,33.7164,33.6719,33.6719,28200.0
2017-12-15 11:40:00,37.83,37.84,37.81,37.81,27400.0,33.6719,33.6808,33.6541,33.6541,27400.0
2017-12-15 11:45:00,37.82,37.82,37.8,37.8,27775.0,33.663,33.663,33.6452,33.6452,27775.0
2017-12-15 11:50:00,37.8,37.81,37.78,37.79,56485.0,33.6452,33.6541,33.6274,33.6363,56485.0
2017-12-15 11:55:00,37.8,37.82,37.8,37.82,32275.0,33.6452,33.663,33.6452,33.663,32275.0
2017-12-15 12:00:00,37.82,37.82,37.81,37.81,8580.0,33.663,33.663,33.6541,33.6541,8580.0
2017-12-15 12:05:00,37.81,37.82,37.81,37.82,18395.0,33.6541,33.663,33.6541,33.663,18395.0
2017-12-15 12:10:00,37.82,37.84,37.82,37.82,39220.0,33.663,33.6808,33.663,33.663,39220.0
2017-12-15 12:15:00,37.82,37.82,37.81,37.82,53205.0,33.663,33.663,33.6541,33.663,53205.0
2017-12-15 12:20:00,37.82,37.83,37.82,37.82,73170.0,33.663,33.6719,33.663,33.663,73170.0
2017-12-15 12:25:00,37.82,37.84,37.82,37.84,23840.0,33.663,33.6808,33.663,33.6808,23840.0
2017-12-15 12:30:00,37.84,37.87,37.84,37.87,31285.0,33.6808,33.7075,33.6808,33.7075,31285.0
2017-12-15 12:35:00,37.86,37.87,37.85,37.86,37410.0,33.6986,33.7075,33.6897,33.6986,37410.0
2017-12-15 12:40:00,37.87,37.87,37.86,37.86,10675.0,33.7075,33.7075,33.6986,33.6986,10675.0
2017-12-15 12:45:00,37.86,37.89,37.86,37.88,75790.0,33.6986,33.7253,33.6986,33.7164,75790.0
2017-12-15 12:50:00,37.89,37.89,37.86,37.86,19305.0,33.7253,33.7253,33.6986,33.6986,19305.0
2017-12-15 12:55:00,37.86,37.86,37.84,37.86,75305.0,33.6986,33.6986,33.6808,33.6986,75305.0
2017-12-15 13:00:00,37.86,37.87,37.85,37.86,50475.0,33.6986,33.7075,33.6897,33.6986,50475.0
2017-12-15 13:05:00,37.85,37.85,37.84,37.84,65075.0,33.6897,33.6897,33.6808,33.6808,65075.0
2017-12-15 13:10:00,37.84,37.84,37.83,37.83,22785.0,33.6808,33.6808,33.6719,33.6719,22785.0
2017-12-15 13:15:00,37.84,37.86,37.83,37.84,32320.0,33.6808,33.6986,33.6719,33.6808,32320.0
2017-12-15 13:20:00,37.84,37.85,37.84,37.84,20295.0,33.6808,33.6897,33.6808,33.6808,20295.0
2017-12-15 13:25:00,37.84,37.85,37.84,37.85,57305.0,33.6808,33.6897,33.6808,33.6897,57305.0
2017-12-15 13:30:00,37.85,37.86,37.85,37.86,68950.0,33.6897,33.6986,33.6897,33.6986,68950.0
2017-12-15 13:35:00,37.85,37.86,37.84,37.86,67210.0,33.6897,33.6986,33.6808,33.6986,67210.0
2017-12-15 13:40:00,37.85,37.86,37.85,37.86,14695.0,33.6897,33.6986,33.6897,33.6986,14695.0
2017-12-15 13:45:00,37.86,37.87,37.86,37.87,9705.0,33.6986,33.7075,33.6986,33.7075,9705.0
2017-12-15 13:50:00,37.87,37.9,37.87,37.89,64025.0,33.7075,33.7342,33.7075,33.7253,64025.0
2017-12-15 13:55:00,37.89,37.91,37.89,37.9,73180.0,33.7253,33.7431,33.7253,33.7342,73180.0
2017-12-15 14:00:00,37.9,37.93,37.9,37.93,118645.0,33.7342,33.7609,33.7342,33.7609,118645.0
2017-12-15 14:05:00,37.93,37.93,37.92,37.93,81020.0,33.7609,33.7609,33.752,33.7609,81020.0
2017-12-15 14:10:00,37.93,37.94,37.92,37.92,69420.0,33.7609,33.7698,33.752,33.752,69420.0
2017-12-15 14:15:00,37.92,37.95,37.92,37.94,73415.0,33.752,33.7787,33.752,33.7698,73415.0
2017-12-15 14:20:00,37.93,37.94,37.92,37.93,136320.0,33.7609,33.7698,33.752,33.7609,136320.0
2017-12-15 14:25:00,37.93,37.93,37.92,37.93,53290.0,33.7609,33.7609,33.752,33.7609,53290.0
2017-12-15 14:30:00,37.93,37.94,37.92,37.93,38885.0,33.7609,33.7698,33.752,33.7609,38885.0
2017-12-15 14:35:00,37.92,37.93,37.92,37.93,23350.0,33.752,33.7609,33.752,33.7609,23350.0
2017-12-15 14:40:00,37.93,37.94,37.93,37.93,20415.0,33.7609,33.7698,33.7609,33.7609,20415.0
2017-12-15 14:45:00,37.93,37.93,37.91,37.93,53605.0,33.7609,33.7609,33.7431,33.7609,53605.0
2017-12-15 14:50:00,37.93,37.93,37.92,37.92,56670.0,33.7609,33.7609,33.752,33.752,56670.0
2017-12-15 14:55:00,37.92,37.92,37.89,37.9,18865.0,33.752,33.752,33.7253,33.7342,18865.0
2017-12-15 15:00:00,37.9,37.92,37.9,37.92,92205.0,33.7342,33.752,33.7342,33.752,92205.0
2017-12-15 15:05:00,37.92,37.94,37.92,37.94,82220.0,33.752,33.7698,33.752,33.7698,82220.0
2017-12-15 15:10:00,37.93,37.94,37.92,37.92,48270.0,33.7609,33.7698,33.752,33.752,48270.0
2017-12-15 15:15:00,37.92,37.92,37.91,37.91,66305.0,33.752,33.752,33.7431,33.7431,66305.0
2017-12-15 15:20:00,37.91,37.92,37.9,37.92,27620.0,33.7431,33.752,33.7342,33.752,27620.0
2017-12-15 15:25:00,37.92,37.93,37.91,37.91,81535.0,33.752,33.7609,33.7431,33.7431,81535.0
2017-12-15 15:30:00,37.91,37.91,37.86,37.86,180755.0,33.7431,33.7431,33.6986,33.6986,180755.0
2017-12-15 15:35:00,37.86,37.86,37.81,37.81,170255.0,33.6986,33.6986,33.6541,33.6541,170255.0
2017-12-15 15:40:00,37.81,37.82,37.8,37.8,60430.0,33.6541,33.663,33.6452,33.6452,60430.0
2017-12-15 15:45:00,37.8,37.8,37.71,37.71,81870.0,33.6452,33.6452,33.565,33.565,81870.0
2017-12-15 15:50:00,37.74,37.75,37.7,37.71,120095.0,33.5918,33.6007,33.5561,33.565,120095.0
2017-12-15 15:55:00,37.71,37.74,37.69,37.73,294825.0,33.565,33.5918,33.5472,33.5829,294825.0
2017-12-18 09:30:00,37.97,38.08,37.95,38.07,358785.0,33.7965,33.8944,33.7787,33.8855,358785.0
2017-12-18 09:35:00,38.08,38.15,38.08,38.13,76445.0,33.8944,33.9567,33.8944,33.9389,76445.0
2017-12-18 09:40:00,38.15,38.17,38.13,38.16,224535.0,33.9567,33.9745,33.9389,33.9656,224535.0
2017-12-18 09:45:00,38.17,38.18,38.13,38.13,75580.0,33.9745,33.9834,33.9389,33.9389,75580.0
2017-12-18 09:50:00,38.13,38.15,38.11,38.13,250840.0,33.9389,33.9567,33.9211,33.9389,250840.0
2017-12-18 09:55:00,38.12,38.18,38.12,38.18,48065.0,33.93,33.9834,33.93,33.9834,48065.0
2017-12-18 10:00:00,38.18,38.18,38.13,38.14,111065.0,33.9834,33.9834,33.9389,33.9478,111065.0
2017-12-18 10:05:00,38.14,38.15,38.12,38.12,271945.0,33.9478,33.9567,33.93,33.93,271945.0
2017-12-18 10:10:00,38.11,38.13,38.1,38.12,57305.0,33.9211,33.9389,33.9122,33.93,57305.0
2017-12-18 10:15:00,38.12,38.12,38.1,38.12,35105.0,33.93,33.93,33.9122,33.93,35105.0
2017-12-18 10:20:00,38.13,38.13,38.08,38.1,35580.0,33.9389,33.9389,33.8944,33.9122,35580.0
2017-12-18 10:25:00,38.1,38.11,38.09,38.1,21715.0,33.9122,33.9211,33.9033,33.9122,21715.0
2017-12-18 10:30:00,38.09,38.11,38.08,38.09,74625.0,33.9033,33.9211,33.8944,33.9033,74625.0
2017-12-18 10:35:00,38.1,38.1,38.09,38.09,22145.0,33.9122,33.9122,33.9033,33.9033,22145.0
2017-12-18 10:40:00,38.11,38.15,38.11,38.14,23325.0,33.9211,33.9567,33.9211,33.9478,23325.0
2017-12-18 10:45:00,38.14,38.15,38.13,38.14,17485.0,33.9478,33.9567,33.9389,33.9478,17485.0
2017-12-18 10:50:00,38.14,38.14,38.12,38.13,48365.0,33.9478,33.9478,33.93,33.9389,48365.0
2017-12-18 10:55:00,38.13,38.15,38.13,38.15,6180.0,33.9389,33.9567,33.9389,33.9567,6180.0
2017-12-18 11:00:00,38.15,38.16,38.14,38.16,17275.0,33.9567,33.9656,33.9478,33.9656,17275.0
2017-12-18 11:05:00,38.16,38.17,38.15,38.16,9520.0,33.9656,33.9745,33.9567,33.9656,9520.0
2017-12-18 11:10:00,38.17,38.17,38.15,38.16,27290.0,33.9745,33.9745,33.9567,33.9656,27290.0
2017-12-18 11:15:00,38.14,38.14,38.13,38.14,10105.0,33.9478,33.9478,33.9389,33.9478,10105.0
2017-12-18 11:20:00,38.14,38.14,38.13,38.13,25625.0,33.9478,33.9478,33.9389,33.9389,25625.0
2017-12-18 11:25:00,38.14,38.15,38.12,38.13,40245.0,33.9478,33.9567,33.93,33.9389,40245.0
2017-12-18 11:30:00,38.12,38.13,38.12,38.13,153305.0,33.93,33.9389,33.93,33.9389,153305.0
2017-12-18 11:35:00,38.13,38.15,38.13,38.15,20820.0,33.9389,33.9567,33.9389,33.9567,20820.0
2017-12-18 11:40:00,38.15,38.15,38.13,38.13,8460.0,33.9567,33.9567,33.9389,33.9389,8460.0
2017-12-18 11:45:00,38.13,38.13,38.12,38.13,48635.0,33.9389,33.9389,33.93,33.9389,48635.0
2017-12-18 11:50:00,38.12,38.13,38.12,38.12,110340.0,33.93,33.9389,33.93,33.93,110340.0
2017-12-18 11:55:00,38.12,38.14,38.12,38.13,66320.0,33.93,33.9478,33.93,33.9389,66320.0
2017-12-18 12:00:00,38.14,38.14,38.13,38.13,42905.0,33.9478,33.9478,33.9389,33.9389,42905.0
2017-12-18 12:05:00,38.14,38.14,38.12,38.12,61685.0,33.9478,33.9478,33.93,33.93,61685.0
2017-12-18 12:10:00,38.12,38.12,38.11,38.12,69555.0,33.93,33.93,33.9211,33.93,69555.0
2017-12-18 12:15:00,38.12,38.12,38.11,38.12,96025.0,33.93,33.93,33.9211,33.93,96025.0
2017-12-18 12:20:00,38.12,38.12,38.1,38.1,64690.0,33.93,33.93,33.9122,33.9122,64690.0
2017-12-18 12:25:00,38.1,38.12,38.1,38.11,26655.0,33.9122,33.93,33.9122,33.9211,26655.0
2017-12-18 12:30:00,38.11,38.11,38.1,38.1,23180.0,33.9211,33.9211,33.9122,33.9122,23180.0
2017-12-18 12:35:00,38.1,38.11,38.1,38.11,33580.0,33.9122,33.9211,33.9122,33.9211,33580.0
2017-12-18 12:40:00,38.11,38.12,38.11,38.11,21810.0,33.9211,33.93,33.9211,33.9211,21810.0
2017-12-18 12:45:00,38.11,38.12,38.11,38.11,65160.0,33.9211,33.93,33.9211,33.9211,65160.0
2017-12-18 12:50:00,38.12,38.12,38.07,38.08,95700.0,33.93,33.93,33.8855,33.8944,95700.0
2017-12-18 12:55:00,38.07,38.08,38.07,38.08,26215.0,33.8855,33.8944,33.8855,33.8944,26215.0
2017-12-18 13:00:00,38.08,38.08,38.07,38.07,32645.0,33.8944,33.8944,33.8855,33.8855,32645.0
2017-12-18 13:05:00,38.07,38.09,38.07,38.08,11965.0,33.8855,33.9033,33.8855,33.8944,11965.0
2017-12-18 13:10:00,38.09,38.09,38.08,38.08,13665.0,33.9033,33.9033,33.8944,33.8944,13665.0
2017-12-18 13:15:00,38.09,38.1,38.09,38.09,48915.0,33.9033,33.9122,33.9033,33.9033,48915.0
2017-12-18 13:20:00,38.08,38.09,38.08,38.09,35590.0,33.8944,33.9033,33.8944,33.9033,35590.0
2017-12-18 13:25:00,38.09,38.09,38.08,38.08,19765.0,33.9033,33.9033,33.8944,33.8944,19765.0
2017-12-18 13:30:00,38.09,38.09,38.07,38.07,7250.0,33.9033,33.9033,33.8855,33.8855,7250.0
2017-12-18 13:35:00,38.07,38.08,38.07,38.07,26425.0,33.8855,33.8944,33.8855,33.8855,26425.0
2017-12-18 13:40:00,38.06,38.08,38.06,38.07,18280.0,33.8766,33.8944,33.8766,33.8855,18280.0
2017-12-18 13:45:00,38.06,38.06,38.04,38.04,20305.0,33.8766,33.8766,33.8588,33.8588,20305.0
2017-12-18 13:50:00,38.05,38.06,38.05,38.05,13085.0,33.8677,33.8766,33.8677,33.8677,13085.0
2017-12-18 13:55:00,38.05,38.06,38.05,38.05,29665.0,33.8677,33.8766,33.8677,33.8677,29665.0
2017-12-18 14:00:00,38.05,38.06,38.05,38.06,24640.0,33.8677,33.8766,33.8677,33.8766,24640.0
2017-12-18 14:05:00,38.06,38.07,38.06,38.06,26005.0,33.8766,33.8855,33.8766,33.8766,26005.0
2017-12-18 14:10:00,38.06,38.07,38.06,38.06,12635.0,33.8766,33.8855,33.8766,33.8766,12635.0
2017-12-18 14:15:00,38.05,38.07,38.05,38.06,15105.0,33.8677,33.8855,33.8677,33.8766,15105.0
2017-12-18 14:20:00,38.06,38.07,38.06,38.06,9790.0,33.8766,33.8855,33.8766,33.8766,9790.0
2017-12-18 14:25:00,38.06,38.07,38.05,38.06,55910.0,33.8766,33.8855,33.8677,33.8766,55910.0
2017-12-18 14:30:00,38.06,38.08,38.06,38.08,23310.0,33.8766,33.8944,33.8766,33.8944,23310.0
2017-12-18 14:35:00,38.08,38.09,38.07,38.09,18100.0,33.8944,33.9033,33.8855,33.9033,18100.0
2017-12-18 14:40:00,38.09,38.09,38.06,38.07,28610.0,33.9033,33.9033,33.8766,33.8855,28610.0
2017-12-18 14:45:00,38.07,38.08,38.07,38.08,19325.0,33.8855,33.8944,33.8855,33.8944,19325.0
2017-12-18 14:50:00,38.09,38.1,38.08,38.1,48645.0,33.9033,33.9122,33.8944,33.9122,48645.0
2017-12-18 14:55:00,38.1,38.11,38.09,38.11,105730.0,33.9122,33.9211,33.9033,33.9211,105730.0
2017-12-18 15:00:00,38.11,38.12,38.11,38.12,20710.0,33.9211,33.93,33.9211,33.93,20710.0
2017-12-18 15:05:00,38.12,38.13,38.11,38.12,46645.0,33.93,33.9389,33.9211,33.93,46645.0
2017-12-18 15:10:00,38.12,38.13,38.12,38.13,59230.0,33.93,33.9389,33.93,33.9389,59230.0
2017-12-18 15:15:00,38.13,38.13,38.11,38.12,90495.0,33.9389,33.9389,33.9211,33.93,90495.0
2017-12-18 15:20:00,38.12,38.12,38.11,38.11,71570.0,33.93,33.93,33.9211,33.9211,71570.0
2017-12-18 15:25:00,38.1,38.11,38.06,38.06,37865.0,33.9122,33.9211,33.8766,33.8766,37865.0
2017-12-18 15:30:00,38.06,38.08,38.06,38.08,73390.0,33.8766,33.8944,33.8766,33.8944,73390.0
2017-12-18 15:35:00,38.07,38.09,38.07,38.08,48285.0,33.8855,33.9033,33.8855,33.8944,48285.0
2017-12-18 15:40:00,38.08,38.09,38.08,38.08,83950.0,33.8944,33.9033,33.8944,33.8944,83950.0
2017-12-18 15:45:00,38.09,38.1,38.08,38.09,76945.0,33.9033,33.9122,33.8944,33.9033,76945.0
2017-12-18 15:50:00,38.08,38.11,38.07,38.1,95865.0,33.8944,33.9211,33.8855,33.9122,95865.0
2017-12-18 15:55:00,38.11,38.12,38.1,38.11,195235.0,33.9211,33.93,33.9122,33.9211,195235.0
2017-12-19 09:30:00,38.05,38.09,38.02,38.08,192045.0,33.9558,33.9915,33.929,33.9826,192045.0
2017-12-19 09:35:00,38.09,38.1,38.08,38.08,102110.0,33.9915,34.0004,33.9826,33.9826,102110.0
2017-12-19 09:40:00,38.08,38.08,38.05,38.06,21895.0,33.9826,33.9826,33.9558,33.9647,21895.0
2017-12-19 09:45:00,38.05,38.07,38.01,38.01,39320.0,33.9558,33.9737,33.9201,33.9201,39320.0
2017-12-19 09:50:00,38.01,38.01,37.99,37.99,19290.0,33.9201,33.9201,33.9023,33.9023,19290.0
2017-12-19 09:55:00,38.01,38.01,37.99,38.01,27315.0,33.9201,33.9201,33.9023,33.9201,27315.0
2017-12-19 10:00:00,38.0,38.02,38.0,38.01,420830.0,33.9112,33.929,33.9112,33.9201,420830.0
2017-12-19 10:05:00,38.01,38.02,37.99,38.02,22405.0,33.9201,33.929,33.9023,33.929,22405.0
2017-12-19 10:10:00,38.03,38.03,38.01,38.01,28540.0,33.938,33.938,33.9201,33.9201,28540.0
2017-12-19 10:15:00,38.02,38.02,37.99,38.0,32345.0,33.929,33.929,33.9023,33.9112,32345.0
2017-12-19 10:20:00,38.0,38.01,38.0,38.0,11880.0,33.9112,33.9201,33.9112,33.9112,11880.0
2017-12-19 10:25:00,38.0,38.01,37.99,37.99,58520.0,33.9112,33.9201,33.9023,33.9023,58520.0
2017-12-19 10:30:00,37.99,38.0,37.99,38.0,10245.0,33.9023,33.9112,33.9023,33.9112,10245.0
2017-12-19 10:35:00,38.0,38.0,37.97,37.98,79030.0,33.9112,33.9112,33.8844,33.8933,79030.0
2017-12-19 10:40:00,37.99,37.99,37.98,37.98,61545.0,33.9023,33.9023,33.8933,33.8933,61545.0
2017-12-19 10:45:00,37.99,38.01,37.98,38.0,51005.0,33.9023,33.9201,33.8933,33.9112,51005.0
2017-12-19 10:50:00,38.0,38.03,38.0,38.03,55960.0,33.9112,33.938,33.9112,33.938,55960.0
2017-12-19 10:55:00,38.03,38.03,38.02,38.03,41280.0,33.938,33.938,33.929,33.938,41280.0
2017-12-19 11:00:00,38.03,38.03,38.02,38.02,8075.0,33.938,33.938,33.929,33.929,8075.0
2017-12-19 11:05:00,38.01,38.01,38.01,38.01,9640.0,33.9201,33.9201,33.9201,33.9201,9640.0
2017-12-19 11:10:00,38.01,38.02,37.98,38.01,20450.0,33.9201,33.929,33.8933,33.9201,20450.0
2017-12-19 11:15:00,38.03,38.03,38.0,38.01,49945.0,33.938,33.938,33.9112,33.9201,49945.0
2017-12-19 11:20:00,37.99,38.01,37.99,38.01,27125.0,33.9023,33.9201,33.9023,33.9201,27125.0
2017-12-19 11:25:00,38.0,38.0,37.99,38.0,27320.0,33.9112,33.9112,33.9023,33.9112,27320.0
2017-12-19 11:30:00,37.98,37.99,37.97,37.99,27655.0,33.8933,33.9023,33.8844,33.9023,27655.0
2017-12-19 11:35:00,37.99,37.99,37.98,37.98,47545.0,33.9023,33.9023,33.8933,33.8933,47545.0
2017-12-19 11:40:00,37.98,37.98,37.96,37.96,15550.0,33.8933,33.8933,33.8755,33.8755,15550.0
2017-12-19 11:45:00,37.96,37.96,37.94,37.96,64260.0,33.8755,33.8755,33.8577,33.8755,64260.0
2017-12-19 11:50:00,37.96,37.96,37.94,37.94,50510.0,33.8755,33.8755,33.8577,33.8577,50510.0
2017-12-19 11:55:00,37.93,37.94,37.93,37.93,69855.0,33.8487,33.8577,33.8487,33.8487,69855.0
2017-12-19 12:00:00,37.92,37.94,37.91,37.91,64255.0,33.8398,33.8577,33.8309,33.8309,64255.0
2017-12-19 12:05:00,37.91,37.92,37.91,37.91,9305.0,33.8309,33.8398,33.8309,33.8309,9305.0
2017-12-19 12:10:00,37.91,37.92,37.9,37.92,9715.0,33.8309,33.8398,33.822,33.8398,9715.0
2017-12-19 12:15:00,37.92,37.92,37.9,37.9,30500.0,33.8398,33.8398,33.822,33.822,30500.0
2017-12-19 12:20:00,37.9,37.9,37.87,37.87,20530.0,33.822,33.822,33.7952,33.7952,20530.0
2017-12-19 12:25:00,37.89,37.89,37.89,37.89,38450.0,33.813,33.813,33.813,33.813,38450.0
2017-12-19 12:30:00,37.89,37.89,37.88,37.89,19290.0,33.813,33.813,33.8041,33.813,19290.0
2017-12-19 12:35:00,37.89,37.89,37.88,37.89,26320.0,33.813,33.813,33.8041,33.813,26320.0
2017-12-19 12:40:00,37.89,37.89,37.86,37.86,28475.0,33.813,33.813,33.7863,33.7863,28475.0
2017-12-19 12:45:00,37.86,37.87,37.84,37.87,41840.0,33.7863,33.7952,33.7684,33.7952,41840.0
2017-12-19 12:50:00,37.88,37.91,37.87,37.91,17005.0,33.8041,33.8309,33.7952,33.8309,17005.0
2017-12-19 12:55:00,37.91,37.91,37.9,37.9,32235.0,33.8309,33.8309,33.822,33.822,32235.0
2017-12-19 13:00:00,37.91,37.94,37.9,37.94,2458405.0,33.8309,33.8577,33.822,33.8577,2458405.0
2017-12-19 13:05:00,37.94,37.94,37.92,37.92,27110.0,33.8577,33.8577,33.8398,33.8398,27110.0
2017-12-19 13:10:00,37.92,37.92,37.91,37.92,9230.0,33.8398,33.8398,33.8309,33.8398,9230.0
2017-12-19 13:15:00,37.93,37.95,37.93,37.95,25750.0,33.8487,33.8666,33.8487,33.8666,25750.0
2017-12-19 13:20:00,37.95,37.95,37.92,37.93,10440.0,33.8666,33.8666,33.8398,33.8487,10440.0
2017-12-19 13:25:00,37.92,37.94,37.92,37.93,7430.0,33.8398,33.8577,33.8398,33.8487,7430.0
2017-12-19 13:30:00,37.92,37.93,37.91,37.93,47685.0,33.8398,33.8487,33.8309,33.8487,47685.0
2017-12-19 13:35:00,37.92,37.94,37.92,37.93,27945.0,33.8398,33.8577,33.8398,33.8487,27945.0
2017-12-19 13:40:00,37.93,37.93,37.93,37.93,29935.0,33.8487,33.8487,33.8487,33.8487,29935.0
2017-12-19 13:45:00,37.93,37.94,37.93,37.93,45270.0,33.8487,33.8577,33.8487,33.8487,45270.0
2017-12-19 13:50:00,37.93,37.94,37.93,37.93,58890.0,33.8487,33.8577,33.8487,33.8487,58890.0
2017-12-19 13:55:00,37.93,37.93,37.92,37.93,14865.0,33.8487,33.8487,33.8398,33.8487,14865.0
2017-12-19 14:00:00,37.92,37.92,37.91,37.92,23330.0,33.8398,33.8398,33.8309,33.8398,23330.0
2017-12-19 14:05:00,37.92,37.93,37.91,37.91,15305.0,33.8398,33.8487,33.8309,33.8309,15305.0
2017-12-19 14:10:00,37.92,37.93,37.92,37.92,182675.0,33.8398,33.8487,33.8398,33.8398,182675.0
2017-12-19 14:15:00,37.92,37.92,37.91,37.91,13275.0,33.8398,33.8398,33.8309,33.8309,13275.0
2017-12-19 14:20:00,37.92,37.95,37.92,37.95,77140.0,33.8398,33.8666,33.8398,33.8666,77140.0
2017-12-19 14:25:00,37.95,37.95,37.93,37.93,57380.0,33.8666,33.8666,33.8487,33.8487,57380.0
2017-12-19 14:30:00,37.93,37.93,37.91,37.92,27940.0,33.8487,33.8487,33.8309,33.8398,27940.0
2017-12-19 14:35:00,37.91,37.91,37.9,37.91,29155.0,33.8309,33.8309,33.822,33.8309,29155.0
2017-12-19 14:40:00,37.91,37.91,37.91,37.91,88985.0,33.8309,33.8309,33.8309,33.8309,88985.0
2017-12-19 14:45:00,37.91,37.91,37.88,37.89,12125.0,33.8309,33.8309,33.8041,33.813,12125.0
2017-12-19 14:50:00,37.89,37.9,37.87,37.87,43835.0,33.813,33.822,33.7952,33.7952,43835.0
2017-12-19 14:55:00,37.89,37.9,37.89,37.89,25905.0,33.813,33.822,33.813,33.813,25905.0
2017-12-19 15:00:00,37.89,37.89,37.86,37.86,65655.0,33.813,33.813,33.7863,33.7863,65655.0
2017-12-19 15:05:00,37.84,37.85,37.83,37.83,45175.0,33.7684,33.7773,33.7595,33.7595,45175.0
2017-12-19 15:10:00,37.84,37.86,37.83,37.86,47530.0,33.7684,33.7863,33.7595,33.7863,47530.0
2017-12-19 15:15:00,37.87,37.88,37.86,37.87,99495.0,33.7952,33.8041,33.7863,33.7952,99495.0
2017-12-19 15:20:00,37.87,37.9,37.87,37.88,168545.0,33.7952,33.822,33.7952,33.8041,168545.0
2017-12-19 15:25:00,37.88,37.88,37.87,37.88,33540.0,33.8041,33.8041,33.7952,33.8041,33540.0
2017-12-19 15:30:00,37.88,37.89,37.88,37.88,67405.0,33.8041,33.813,33.8041,33.8041,67405.0
2017-12-19 15:35:00,37.88,37.89,37.87,37.89,50315.0,33.8041,33.813,33.7952,33.813,50315.0
2017-12-19 15:40:00,37.89,37.9,37.88,37.88,49130.0,33.813,33.822,33.8041,33.8041,49130.0
2017-12-19 15:45:00,37.88,37.88,37.85,37.85,31075.0,33.8041,33.8041,33.7773,33.7773,31075.0
2017-12-19 15:50:00,37.85,37.86,37.85,37.86,178495.0,33.7773,33.7863,33.7773,33.7863,178495.0
2017-12-19 15:55:00,37.85,37.87,37.84,37.86,304010.0,33.7773,33.7952,33.7684,33.7863,304010.0
2017-12-20 09:30:00,37.99,38.02,37.98,37.99,252955.0,33.9023,33.929,33.8933,33.9023,252955.0
2017-12-20 09:35:00,38.01,38.01,37.94,37.95,39570.0,33.9201,33.9201,33.8577,33.8666,39570.0
2017-12-20 09:40:00,37.92,37.93,37.88,37.91,99695.0,33.8398,33.8487,33.8041,33.8309,99695.0
2017-12-20 09:45:00,37.9,37.92,37.88,37.91,26490.0,33.822,33.8398,33.8041,33.8309,26490.0
2017-12-20 09:50:00,37.9,37.91,37.87,37.88,27550.0,33.822,33.8309,33.7952,33.8041,27550.0
2017-12-20 09:55:00,37.88,37.93,37.88,37.93,33060.0,33.8041,33.8487,33.8041,33.8487,33060.0
2017-12-20 10:00:00,37.94,37.95,37.93,37.95,27130.0,33.8577,33.8666,33.8487,33.8666,27130.0
2017-12-20 10:05:00,37.94,37.95,37.93,37.94,26120.0,33.8577,33.8666,33.8487,33.8577,26120.0
2017-12-20 10:10:00,37.94,37.96,37.92,37.92,51430.0,33.8577,33.8755,33.8398,33.8398,51430.0
2017-12-20 10:15:00,37.92,37.93,37.87,37.87,35725.0,33.8398,33.8487,33.7952,33.7952,35725.0
2017-12-20 10:20:00,37.87,37.88,37.84,37.84,49190.0,33.7952,33.8041,33.7684,33.7684,49190.0
2017-12-20 10:25:00,37.84,37.86,37.83,37.84,18100.0,33.7684,33.7863,33.7595,33.7684,18100.0
2017-12-20 10:30:00,37.84,37.84,37.81,37.83,19465.0,33.7684,33.7684,33.7416,33.7595,19465.0
2017-12-20 10:35:00,37.83,37.84,37.81,37.81,21325.0,33.7595,33.7684,33.7416,33.7416,21325.0
2017-12-20 10:40:00,37.81,37.84,37.78,37.79,68200.0,33.7416,33.7684,33.7149,33.7238,68200.0
2017-12-20 10:45:00,37.81,37.84,37.81,37.82,3500.0,33.7416,33.7684,33.7416,33.7506,3500.0
2017-12-20 10:50:00,37.83,37.85,37.83,37.84,168185.0,33.7595,33.7773,33.7595,33.7684,168185.0
2017-12-20 10:55:00,37.84,37.87,37.84,37.86,106130.0,33.7684,33.7952,33.7684,33.7863,106130.0
2017-12-20 11:00:00,37.86,37.89,37.85,37.88,32470.0,33.7863,33.813,33.7773,33.8041,32470.0
2017-12-20 11:05:00,37.89,37.91,37.88,37.9,25645.0,33.813,33.8309,33.8041,33.822,25645.0
2017-12-20 11:10:00,37.91,37.91,37.89,37.9,29075.0,33.8309,33.8309,33.813,33.822,29075.0
2017-12-20 11:15:00,37.91,37.92,37.9,37.9,9155.0,33.8309,33.8398,33.822,33.822,9155.0
2017-12-20 11:20:00,37.89,37.92,37.89,37.92,12105.0,33.813,33.8398,33.813,33.8398,12105.0
2017-12-20 11:25:00,37.92,37.94,37.92,37.92,36885.0,33.8398,33.8577,33.8398,33.8398,36885.0
2017-12-20 11:30:00,37.92,37.95,37.91,37.94,24480.0,33.8398,33.8666,33.8309,33.8577,24480.0
2017-12-20 11:35:00,37.94,37.95,37.93,37.93,11935.0,33.8577,33.8666,33.8487,33.8487,11935.0
2017-12-20 11:40:00,37.93,37.94,37.93,37.93,11005.0,33.8487,33.8577,33.8487,33.8487,11005.0
2017-12-20 11:45:00,37.92,37.93,37.92,37.93,57235.0,33.8398,33.8487,33.8398,33.8487,57235.0
2017-12-20 11:50:00,37.93,37.93,37.91,37.92,17075.0,33.8487,33.8487,33.8309,33.8398,17075.0
2017-12-20 11:55:00,37.92,37.92,37.9,37.91,9985.0,33.8398,33.8398,33.822,33.8309,9985.0
2017-12-20 12:00:00,37.91,37.92,37.9,37.92,14380.0,33.8309,33.8398,33.822,33.8398,14380.0
2017-12-20 12:05:00,37.92,37.92,37.9,37.9,19370.0,33.8398,33.8398,33.822,33.822,19370.0
2017-12-20 12:10:00,37.9,37.93,37.9,37.92,32600.0,33.822,33.8487,33.822,33.8398,32600.0
2017-12-20 12:15:00,37.93,37.93,37.91,37.92,14645.0,33.8487,33.8487,33.8309,33.8398,14645.0
2017-12-20 12:20:00,37.92,37.95,37.91,37.95,9920.0,33.8398,33.8666,33.8309,33.8666,9920.0
2017-12-20 12:25:00,37.94,37.94,37.93,37.94,10215.0,33.8577,33.8577,33.8487,33.8577,10215.0
2017-12-20 12:30:00,37.95,37.95,37.93,37.93,20810.0,33.8666,33.8666,33.8487,33.8487,20810.0
2017-12-20 12:35:00,37.94,37.94,37.9,37.9,31900.0,33.8577,33.8577,33.822,33.822,31900.0
2017-12-20 12:40:00,37.9,37.92,37.9,37.91,30000.0,33.822,33.8398,33.822,33.8309,30000.0
2017-12-20 12:45:00,37.91,37.95,37.91,37.95,10500.0,33.8309,33.8666,33.8309,33.8666,10500.0
2017-12-20 12:50:00,37.95,37.95,37.93,37.94,49410.0,33.8666,33.8666,33.8487,33.8577,49410.0
2017-12-20 12:55:00,37.93,37.94,37.92,37.94,30365.0,33.8487,33.8577,33.8398,33.8577,30365.0
2017-12-20 13:00:00,37.94,37.95,37.93,37.95,38915.0,33.8577,33.8666,33.8487,33.8666,38915.0
2017-12-20 13:05:00,37.95,37.96,37.94,37.95,9215.0,33.8666,33.8755,33.8577,33.8666,9215.0
2017-12-20 13:10:00,37.96,37.96,37.95,37.96,14945.0,33.8755,33.8755,33.8666,33.8755,14945.0
2017-12-20 13:15:00,37.96,37.97,37.95,37.96,36220.0,33.8755,33.8844,33.8666,33.8755,36220.0
2017-12-20 13:20:00,37.95,37.97,37.95,37.96,29520.0,33.8666,33.8844,33.8666,33.8755,29520.0
2017-12-20 13:25:00,37.96,37.97,37.96,37.97,20350.0,33.8755,33.8844,33.8755,33.8844,20350.0
2017-12-20 13:30:00,37.97,37.98,37.97,37.97,69050.0,33.8844,33.8933,33.8844,33.8844,69050.0
2017-12-20 13:35:00,37.97,37.97,37.96,37.96,45860.0,33.8844,33.8844,33.8755,33.8755,45860.0
2017-12-20 13:40:00,37.97,37.98,37.96,37.98,50915.0,33.8844,33.8933,33.8755,33.8933,50915.0
2017-12-20 13:45:00,37.98,37.99,37.98,37.98,74910.0,33.8933,33.9023,33.8933,33.8933,74910.0
2017-12-20 13:50:00,37.98,37.99,37.97,37.98,18570.0,33.8933,33.9023,33.8844,33.8933,18570.0
2017-12-20 13:55:00,37.97,37.98,37.96,37.97,13730.0,33.8844,33.8933,33.8755,33.8844,13730.0
2017-12-20 14:00:00,37.97,37.99,37.97,37.98,32375.0,33.8844,33.9023,33.8844,33.8933,32375.0
2017-12-20 14:05:00,37.97,37.97,37.96,37.97,18820.0,33.8844,33.8844,33.8755,33.8844,18820.0
2017-12-20 14:10:00,37.97,37.98,37.96,37.97,39230.0,33.8844,33.8933,33.8755,33.8844,39230.0
2017-12-20 14:15:00,37.97,37.98,37.96,37.97,20510.0,33.8844,33.8933,33.8755,33.8844,20510.0
2017-12-20 14:20:00,37.97,37.98,37.96,37.97,34025.0,33.8844,33.8933,33.8755,33.8844,34025.0
2017-12-20 14:25:00,37.97,37.98,37.96,37.96,38905.0,33.8844,33.8933,33.8755,33.8755,38905.0
2017-12-20 14:30:00,37.97,37.98,37.96,37.97,22935.0,33.8844,33.8933,33.8755,33.8844,22935.0
2017-12-20 14:35:00,37.97,37.98,37.97,37.97,51410.0,33.8844,33.8933,33.8844,33.8844,51410.0
2017-12-20 14:40:00,37.96,37.97,37.95,37.95,38505.0,33.8755,33.8844,33.8666,33.8666,38505.0
2017-12-20 14:45:00,37.95,37.96,37.94,37.95,62765.0,33.8666,33.8755,33.8577,33.8666,62765.0
2017-12-20 14:50:00,37.95,37.95,37.94,37.95,18125.0,33.8666,33.8666,33.8577,33.8666,18125.0
2017-12-20 14:55:00,37.94,37.95,37.93,37.95,24755.0,33.8577,33.8666,33.8487,33.8666,24755.0
2017-12-20 15:00:00,37.95,37.96,37.95,37.96,31360.0,33.8666,33.8755,33.8666,33.8755,31360.0
2017-12-20 15:05:00,37.96,37.97,37.95,37.96,26825.0,33.8755,33.8844,33.8666,33.8755,26825.0
2017-12-20 15:10:00,37.96,37.96,37.95,37.96,22195.0,33.8755,33.8755,33.8666,33.8755,22195.0
2017-12-20 15:15:00,37.95,37.96,37.94,37.96,28150.0,33.8666,33.8755,33.8577,33.8755,28150.0
2017-12-20 15:20:00,37.96,37.96,37.95,37.95,26915.0,33.8755,33.8755,33.8666,33.8666,26915.0
2017-12-20 15:25:00,37.95,37.95,37.94,37.94,28755.0,33.8666,33.8666,33.8577,33.8577,28755.0
2017-12-20 15:30:00,37.93,37.95,37.93,37.95,20150.0,33.8487,33.8666,33.8487,33.8666,20150.0
2017-12-20 15:35:00,37.95,37.95,37.94,37.95,59395.0,33.8666,33.8666,33.8577,33.8666,59395.0
2017-12-20 15:40:00,37.95,37.96,37.94,37.95,42715.0,33.8666,33.8755,33.8577,33.8666,42715.0
2017-12-20 15:45:00,37.95,37.95,37.92,37.93,37820.0,33.8666,33.8666,33.8398,33.8487,37820.0
2017-12-20 15:50:00,37.93,37.94,37.92,37.93,144870.0,33.8487,33.8577,33.8398,33.8487,144870.0
2017-12-20 15:55:00,37.93,37.93,37.91,37.92,330625.0,33.8487,33.8487,33.8309,33.8398,330625.0
2017-12-21 09:30:00,38.02,38.02,37.97,38.0,225120.0,33.929,33.929,33.8844,33.9112,225120.0
2017-12-21 09:35:00,38.01,38.02,37.94,37.95,60850.0,33.9201,33.929,33.8577,33.8666,60850.0
2017-12-21 09:40:00,37.95,37.96,37.94,37.95,38740.0,33.8666,33.8755,33.8577,33.8666,38740.0
2017-12-21 09:45:00,37.96,37.96,37.93,37.94,20210.0,33.8755,33.8755,33.8487,33.8577,20210.0
2017-12-21 09:50:00,37.95,37.96,37.94,37.94,20740.0,33.8666,33.8755,33.8577,33.8577,20740.0
2017-12-21 09:55:00,37.94,37.95,37.93,37.93,9760.0,33.8577,33.8666,33.8487,33.8487,9760.0
2017-12-21 10:00:00,37.93,37.95,37.93,37.95,58545.0,33.8487,33.8666,33.8487,33.8666,58545.0
2017-12-21 10:05:00,37.95,37.97,37.94,37.95,31525.0,33.8666,33.8844,33.8577,33.8666,31525.0
2017-12-21 10:10:00,37.94,37.95,37.93,37.93,17800.0,33.8577,33.8666,33.8487,33.8487,17800.0
2017-12-21 10:15:00,37.92,37.94,37.91,37.93,35705.0,33.8398,33.8577,33.8309,33.8487,35705.0
2017-12-21 10:20:00,37.93,37.95,37.93,37.94,14600.0,33.8487,33.8666,33.8487,33.8577,14600.0
2017-12-21 10:25:00,37.94,37.95,37.94,37.94,13840.0,33.8577,33.8666,33.8577,33.8577,13840.0
2017-12-21 10:30:00,37.94,37.99,37.94,37.99,20985.0,33.8577,33.9023,33.8577,33.9023,20985.0
2017-12-21 10:35:00,38.01,38.02,37.99,37.99,18475.0,33.9201,33.929,33.9023,33.9023,18475.0
2017-12-21 10:40:00,37.99,38.0,37.98,38.0,19785.0,33.9023,33.9112,33.8933,33.9112,19785.0
2017-12-21 10:45:00,37.99,37.99,37.98,37.98,51135.0,33.9023,33.9023,33.8933,33.8933,51135.0
2017-12-21 10:50:00,37.97,37.99,37.97,37.99,35110.0,33.8844,33.9023,33.8844,33.9023,35110.0
2017-12-21 10:55:00,37.99,38.0,37.98,37.98,16585.0,33.9023,33.9112,33.8933,33.8933,16585.0
2017-12-21 11:00:00,37.99,38.0,37.98,37.98,33975.0,33.9023,33.9112,33.8933,33.8933,33975.0
2017-12-21 11:05:00,37.99,38.03,37.98,38.02,23285.0,33.9023,33.938,33.8933,33.929,23285.0
2017-12-21 11:10:00,38.02,38.03,38.01,38.01,33485.0,33.929,33.938,33.9201,33.9201,33485.0
2017-12-21 11:15:00,38.01,38.02,38.01,38.01,51575.0,33.9201,33.929,33.9201,33.9201,51575.0
2017-12-21 11:20:00,38.01,38.05,38.01,38.03,65880.0,33.9201,33.9558,33.9201,33.938,65880.0
2017-12-21 11:25:00,38.04,38.04,38.02,38.03,44435.0,33.9469,33.9469,33.929,33.938,44435.0
2017-12-21 11:30:00,38.04,38.05,38.01,38.03,115905.0,33.9469,33.9558,33.9201,33.938,115905.0
2017-12-21 11:35:00,38.03,38.05,38.02,38.04,43045.0,33.938,33.9558,33.929,33.9469,43045.0
2017-12-21 11:40:00,38.04,38.05,38.03,38.04,358975.0,33.9469,33.9558,33.938,33.9469,358975.0
2017-12-21 11:45:00,38.05,38.07,38.05,38.06,23425.0,33.9558,33.9737,33.9558,33.9647,23425.0
2017-12-21 11:50:00,38.05,38.06,38.05,38.05,18380.0,33.9558,33.9647,33.9558,33.9558,18380.0
2017-12-21 11:55:00,38.04,38.05,38.04,38.04,7675.0,33.9469,33.9558,33.9469,33.9469,7675.0
2017-12-21 12:00:00,38.03,38.04,38.01,38.02,14165.0,33.938,33.9469,33.9201,33.929,14165.0
2017-12-21 12:05:00,38.02,38.04,38.01,38.04,20645.0,33.929,33.9469,33.9201,33.9469,20645.0
2017-12-21 12:10:00,38.03,38.04,38.02,38.03,59785.0,33.938,33.9469,33.929,33.938,59785.0
2017-12-21 12:15:00,38.04,38.04,38.01,38.02,35070.0,33.9469,33.9469,33.9201,33.929,35070.0
2017-12-21 12:20:00,38.02,38.04,38.02,38.03,41045.0,33.929,33.9469,33.929,33.938,41045.0
2017-12-21 12:25:00,38.04,38.04,38.03,38.03,25800.0,33.9469,33.9469,33.938,33.938,25800.0
2017-12-21 12:30:00,38.03,38.03,38.0,38.0,24545.0,33.938,33.938,33.9112,33.9112,24545.0
2017-12-21 12:35:00,38.01,38.02,38.01,38.01,36175.0,33.9201,33.929,33.9201,33.9201,36175.0
2017-12-21 12:40:00,38.01,38.02,38.0,38.0,13515.0,33.9201,33.929,33.9112,33.9112,13515.0
2017-12-21 12:45:00,38.0,38.01,38.0,38.0,22975.0,33.9112,33.9201,33.9112,33.9112,22975.0
2017-12-21 12:50:00,38.0,38.02,38.0,38.02,27935.0,33.9112,33.929,33.9112,33.929,27935.0
2017-12-21 12:55:00,38.02,38.04,38.02,38.04,10475.0,33.929,33.9469,33.929,33.9469,10475.0
2017-12-21 13:00:00,38.05,38.07,38.05,38.05,68435.0,33.9558,33.9737,33.9558,33.9558,68435.0
2017-12-21 13:05:00,38.05,38.06,38.05,38.06,14990.0,33.9558,33.9647,33.9558,33.9647,14990.0
2017-12-21 13:10:00,38.05,38.07,38.05,38.06,356045.0,33.9558,33.9737,33.9558,33.9647,356045.0
2017-12-21 13:15:00,38.06,38.07,38.06,38.07,18130.0,33.9647,33.9737,33.9647,33.9737,18130.0
2017-12-21 13:20:00,38.06,38.06,38.05,38.06,24155.0,33.9647,33.9647,33.9558,33.9647,24155.0
2017-12-21 13:25:00,38.06,38.07,38.06,38.07,17200.0,33.9647,33.9737,33.9647,33.9737,17200.0
2017-12-21 13:30:00,38.06,38.06,38.05,38.06,15785.0,33.9647,33.9647,33.9558,33.9647,15785.0
2017-12-21 13:35:00,38.06,38.06,38.05,38.06,102295.0,33.9647,33.9647,33.9558,33.9647,102295.0
2017-12-21 13:40:00,38.06,38.07,38.06,38.07,20235.0,33.9647,33.9737,33.9647,33.9737,20235.0
2017-12-21 13:45:00,38.07,38.08,38.06,38.08,36935.0,33.9737,33.9826,33.9647,33.9826,36935.0
2017-12-21 13:50:00,38.08,38.08,38.07,38.08,35235.0,33.9826,33.9826,33.9737,33.9826,35235.0
2017-12-21 13:55:00,38.08,38.08,38.06,38.07,43790.0,33.9826,33.9826,33.9647,33.9737,43790.0
2017-12-21 14:00:00,38.07,38.08,38.05,38.08,100280.0,33.9737,33.9826,33.9558,33.9826,100280.0
2017-12-21 14:05:00,38.08,38.08,38.07,38.07,137915.0,33.9826,33.9826,33.9737,33.9737,137915.0
2017-12-21 14:10:00,38.07,38.07,38.06,38.07,27375.0,33.9737,33.9737,33.9647,33.9737,27375.0
2017-12-21 14:15:00,38.07,38.07,38.07,38.07,32020.0,33.9737,33.9737,33.9737,33.9737,32020.0
2017-12-21 14:20:00,38.07,38.08,38.06,38.07,45525.0,33.9737,33.9826,33.9647,33.9737,45525.0
2017-12-21 14:25:00,38.07,38.08,38.07,38.07,21920.0,33.9737,33.9826,33.9737,33.9737,21920.0
2017-12-21 14:30:00,38.07,38.07,38.06,38.07,56305.0,33.9737,33.9737,33.9647,33.9737,56305.0
2017-12-21 14:35:00,38.07,38.08,38.07,38.08,71490.0,33.9737,33.9826,33.9737,33.9826,71490.0
2017-12-21 14:40:00,38.08,38.08,38.07,38.08,46940.0,33.9826,33.9826,33.9737,33.9826,46940.0
2017-12-21 14:45:00,38.08,38.08,38.07,38.08,100775.0,33.9826,33.9826,33.9737,33.9826,100775.0
2017-12-21 14:50:00,38.08,38.09,38.07,38.09,96365.0,33.9826,33.9915,33.9737,33.9915,96365.0
2017-12-21 14:55:00,38.09,38.1,38.09,38.09,57555.0,33.9915,34.0004,33.9915,33.9915,57555.0
2017-12-21 15:00:00,38.09,38.09,38.08,38.08,78235.0,33.9915,33.9915,33.9826,33.9826,78235.0
2017-12-21 15:05:00,38.08,38.09,38.08,38.09,20675.0,33.9826,33.9915,33.9826,33.9915,20675.0
2017-12-21 15:10:00,38.09,38.09,38.09,38.09,46925.0,33.9915,33.9915,33.9915,33.9915,46925.0
2017-12-21 15:15:00,38.08,38.08,38.06,38.08,103620.0,33.9826,33.9826,33.9647,33.9826,103620.0
2017-12-21 15:20:00,38.08,38.09,38.07,38.08,32300.0,33.9826,33.9915,33.9737,33.9826,32300.0
2017-12-21 15:25:00,38.09,38.09,38.08,38.08,27335.0,33.9915,33.9915,33.9826,33.9826,27335.0
2017-12-21 15:30:00,38.08,38.09,38.07,38.07,96470.0,33.9826,33.9915,33.9737,33.9737,96470.0
2017-12-21 15:35:00,38.08,38.08,38.06,38.06,79665.0,33.9826,33.9826,33.9647,33.9647,79665.0
2017-12-21 15:40:00,38.06,38.07,38.05,38.06,34395.0,33.9647,33.9737,33.9558,33.9647,34395.0
2017-12-21 15:45:00,38.06,38.06,38.02,38.02,38895.0,33.9647,33.9647,33.929,33.929,38895.0
2017-12-21 15:50:00,38.02,38.02,38.0,38.01,54165.0,33.929,33.929,33.9112,33.9201,54165.0
2017-12-21 15:55:00,38.01,38.03,38.0,38.01,378355.0,33.9201,33.938,33.9112,33.9201,378355.0
2017-12-22 09:30:00,38.01,38.02,37.94,37.94,295945.0,33.9201,33.929,33.8577,33.8577,295945.0
2017-12-22 09:35:00,37.95,37.97,37.93,37.96,125185.0,33.8666,33.8844,33.8487,33.8755,125185.0
2017-12-22 09:40:00,37.96,37.98,37.95,37.97,31840.0,33.8755,33.8933,33.8666,33.8844,31840.0
2017-12-22 09:45:00,37.98,37.98,37.91,37.92,37695.0,33.8933,33.8933,33.8309,33.8398,37695.0
2017-12-22 09:50:00,37.92,37.96,37.91,37.96,14375.0,33.8398,33.8755,33.8309,33.8755,14375.0
2017-12-22 09:55:00,37.96,37.97,37.95,37.96,10735.0,33.8755,33.8844,33.8666,33.8755,10735.0
2017-12-22 10:00:00,37.97,37.97,37.94,37.95,65880.0,33.8844,33.8844,33.8577,33.8666,65880.0
2017-12-22 10:05:00,37.95,37.96,37.95,37.95,28180.0,33.8666,33.8755,33.8666,33.8666,28180.0
2017-12-22 10:10:00,37.94,37.95,37.92,37.94,32260.0,33.8577,33.8666,33.8398,33.8577,32260.0
2017-12-22 10:15:00,37.94,37.95,37.93,37.94,43795.0,33.8577,33.8666,33.8487,33.8577,43795.0
2017-12-22 10:20:00,37.94,37.96,37.94,37.96,13115.0,33.8577,33.8755,33.8577,33.8755,13115.0
2017-12-22 10:25:00,37.95,37.95,37.94,37.95,82355.0,33.8666,33.8666,33.8577,33.8666,82355.0
2017-12-22 10:30:00,37.94,37.97,37.94,37.95,40435.0,33.8577,33.8844,33.8577,33.8666,40435.0
2017-12-22 10:35:00,37.95,37.97,37.95,37.96,16580.0,33.8666,33.8844,33.8666,33.8755,16580.0
2017-12-22 10:40:00,37.96,37.97,37.95,37.95,14770.0,33.8755,33.8844,33.8666,33.8666,14770.0
2017-12-22 10:45:00,37.95,37.97,37.95,37.96,66070.0,33.8666,33.8844,33.8666,33.8755,66070.0
2017-12-22 10:50:00,37.96,37.97,37.95,37.97,22265.0,33.8755,33.8844,33.8666,33.8844,22265.0
2017-12-22 10:55:00,37.96,37.97,37.95,37.95,45870.0,33.8755,33.8844,33.8666,33.8666,45870.0
2017-12-22 11:00:00,37.95,37.96,37.94,37.94,22750.0,33.8666,33.8755,33.8577,33.8577,22750.0
2017-12-22 11:05:00,37.94,37.94,37.91,37.92,37855.0,33.8577,33.8577,33.8309,33.8398,37855.0
2017-12-22 11:10:00,37.92,37.96,37.92,37.96,96415.0,33.8398,33.8755,33.8398,33.8755,96415.0
2017-12-22 11:15:00,37.95,37.95,37.94,37.94,20545.0,33.8666,33.8666,33.8577,33.8577,20545.0
2017-12-22 11:20:00,37.95,37.97,37.94,37.96,67890.0,33.8666,33.8844,33.8577,33.8755,67890.0
2017-12-22 11:25:00,37.96,37.96,37.94,37.95,56365.0,33.8755,33.8755,33.8577,33.8666,56365.0
2017-12-22 11:30:00,37.95,37.95,37.91,37.93,84875.0,33.8666,33.8666,33.8309,33.8487,84875.0
2017-12-22 11:35:00,37.94,37.95,37.93,37.93,24960.0,33.8577,33.8666,33.8487,33.8487,24960.0
2017-12-22 11:40:00,37.94,37.94,37.94,37.94,26690.0,33.8577,33.8577,33.8577,33.8577,26690.0
2017-12-22 11:45:00,37.94,37.95,37.92,37.92,112280.0,33.8577,33.8666,33.8398,33.8398,112280.0
2017-12-22 11:50:00,37.93,37.95,37.93,37.95,98245.0,33.8487,33.8666,33.8487,33.8666,98245.0
2017-12-22 11:55:00,37.95,37.95,37.93,37.94,35970.0,33.8666,33.8666,33.8487,33.8577,35970.0
2017-12-22 12:00:00,37.95,37.96,37.95,37.96,35275.0,33.8666,33.8755,33.8666,33.8755,35275.0
2017-12-22 12:05:00,37.96,37.96,37.95,37.95,7525.0,33.8755,33.8755,33.8666,33.8666,7525.0
2017-12-22 12:10:00,37.95,37.96,37.95,37.96,9970.0,33.8666,33.8755,33.8666,33.8755,9970.0
2017-12-22 12:15:00,37.97,37.97,37.97,37.97,32280.0,33.8844,33.8844,33.8844,33.8844,32280.0
2017-12-22 12:20:00,37.98,37.99,37.98,37.98,62715.0,33.8933,33.9023,33.8933,33.8933,62715.0
2017-12-22 12:25:00,37.98,37.99,37.98,37.99,33005.0,33.8933,33.9023,33.8933,33.9023,33005.0
2017-12-22 12:30:00,37.99,37.99,37.98,37.98,9535.0,33.9023,33.9023,33.8933,33.8933,9535.0
2017-12-22 12:35:00,37.98,37.99,37.98,37.98,19410.0,33.8933,33.9023,33.8933,33.8933,19410.0
2017-12-22 12:40:00,37.98,37.99,37.97,37.99,24925.0,33.8933,33.9023,33.8844,33.9023,24925.0
2017-12-22 12:45:00,37.99,37.99,37.98,37.99,23315.0,33.9023,33.9023,33.8933,33.9023,23315.0
2017-12-22 12:50:00,37.99,37.99,37.97,37.98,13775.0,33.9023,33.9023,33.8844,33.8933,13775.0
2017-12-22 12:55:00,37.98,37.99,37.98,37.98,26070.0,33.8933,33.9023,33.8933,33.8933,26070.0
2017-12-22 13:00:00,37.98,37.99,37.98,37.99,28545.0,33.8933,33.9023,33.8933,33.9023,28545.0
2017-12-22 13:05:00,37.99,37.99,37.99,37.99,36585.0,33.9023,33.9023,33.9023,33.9023,36585.0
2017-12-22 13:10:00,37.98,37.99,37.98,37.99,106690.0,33.8933,33.9023,33.8933,33.9023,106690.0
2017-12-22 13:15:00,37.99,38.0,37.99,38.0,28725.0,33.9023,33.9112,33.9023,33.9112,28725.0
2017-12-22 13:20:00,38.0,38.01,38.0,38.0,34730.0,33.9112,33.9201,33.9112,33.9112,34730.0
2017-12-22 13:25:00,38.0,38.0,38.0,38.0,140540.0,33.9112,33.9112,33.9112,33.9112,140540.0
2017-12-22 13:30:00,38.0,38.0,37.99,38.0,129730.0,33.9112,33.9112,33.9023,33.9112,129730.0
2017-12-22 13:35:00,38.0,38.0,38.0,38.0,57155.0,33.9112,33.9112,33.9112,33.9112,57155.0
2017-12-22 13:40:00,38.0,38.02,38.0,38.02,67045.0,33.9112,33.929,33.9112,33.929,67045.0
2017-12-22 13:45:00,38.02,38.03,38.01,38.01,95595.0,33.929,33.938,33.9201,33.9201,95595.0
2017-12-22 13:50:00,38.01,38.02,38.01,38.01,21520.0,33.9201,33.929,33.9201,33.9201,21520.0
2017-12-22 13:55:00,38.02,38.03,38.02,38.03,18100.0,33.929,33.938,33.929,33.938,18100.0
2017-12-22 14:00:00,38.01,38.01,38.01,38.01,47370.0,33.9201,33.9201,33.9201,33.9201,47370.0
2017-12-22 14:05:00,38.01,38.01,38.0,38.01,37380.0,33.9201,33.9201,33.9112,33.9201,37380.0
2017-12-22 14:10:00,38.01,38.02,38.0,38.02,17340.0,33.9201,33.929,33.9112,33.929,17340.0
2017-12-22 14:15:00,38.02,38.03,38.02,38.03,11860.0,33.929,33.938,33.929,33.938,11860.0
2017-12-22 14:20:00,38.03,38.03,38.02,38.03,38505.0,33.938,33.938,33.929,33.938,38505.0
2017-12-22 14:25:00,38.03,38.03,38.02,38.02,27930.0,33.938,33.938,33.929,33.929,27930.0
2017-12-22 14:30:00,38.03,38.03,38.02,38.02,79460.0,33.938,33.938,33.929,33.929,79460.0
2017-12-22 14:35:00,38.02,38.03,38.02,38.02,56570.0,33.929,33.938,33.929,33.929,56570.0
2017-12-22 14:40:00,38.02,38.02,38.01,38.01,9695.0,33.929,33.929,33.9201,33.9201,9695.0
2017-12-22 14:45:00,38.01,38.02,38.01,38.02,65950.0,33.9201,33.929,33.9201,33.929,65950.0
2017-12-22 14:50:00,38.02,38.03,38.02,38.02,104405.0,33.929,33.938,33.929,33.929,104405.0
2017-12-22 14:55:00,38.02,38.02,38.0,38.01,51875.0,33.929,33.929,33.9112,33.9201,51875.0
2017-12-22 15:00:00,38.01,38.01,38.0,38.0,28520.0,33.9201,33.9201,33.9112,33.9112,28520.0
2017-12-22 15:05:00,38.0,38.01,38.0,38.01,44510.0,33.9112,33.9201,33.9112,33.9201,44510.0
2017-12-22 15:10:00,38.01,38.01,38.0,38.0,22695.0,33.9201,33.9201,33.9112,33.9112,22695.0
2017-12-22 15:15:00,38.0,38.0,37.99,37.99,38215.0,33.9112,33.9112,33.9023,33.9023,38215.0
2017-12-22 15:20:00,37.99,37.99,37.98,37.98,48515.0,33.9023,33.9023,33.8933,33.8933,48515.0
2017-12-22 15:25:00,37.98,37.99,37.98,37.98,27910.0,33.8933,33.9023,33.8933,33.8933,27910.0
2017-12-22 15:30:00,37.98,37.99,37.98,37.99,28270.0,33.8933,33.9023,33.8933,33.9023,28270.0
2017-12-22 15:35:00,37.99,38.01,37.99,38.01,39870.0,33.9023,33.9201,33.9023,33.9201,39870.0
2017-12-22 15:40:00,38.01,38.01,37.98,37.98,29225.0,33.9201,33.9201,33.8933,33.8933,29225.0
2017-12-22 15:45:00,37.99,38.0,37.98,38.0,116310.0,33.9023,33.9112,33.8933,33.9112,116310.0
2017-12-22 15:50:00,37.99,37.99,37.98,37.98,143855.0,33.9023,33.9023,33.8933,33.8933,143855.0
2017-12-22 15:55:00,37.98,38.01,37.98,38.0,459530.0,33.8933,33.9201,33.8933,33.9112,459530.0
2017-12-26 09:30:00,38.01,38.02,37.99,38.0,236890.0,33.9201,33.929,33.9023,33.9112,236890.0
2017-12-26 09:35:00,38.0,38.05,37.99,38.04,115580.0,33.9112,33.9558,33.9023,33.9469,115580.0
2017-12-26 09:40:00,38.04,38.09,38.03,38.08,61895.0,33.9469,33.9915,33.938,33.9826,61895.0
2017-12-26 09:45:00,38.09,38.09,38.07,38.07,20625.0,33.9915,33.9915,33.9737,33.9737,20625.0
2017-12-26 09:50:00,38.07,38.08,38.06,38.07,40360.0,33.9737,33.9826,33.9647,33.9737,40360.0
2017-12-26 09:55:00,38.07,38.08,38.06,38.06,38105.0,33.9737,33.9826,33.9647,33.9647,38105.0
2017-12-26 10:00:00,38.06,38.07,38.05,38.05,21320.0,33.9647,33.9737,33.9558,33.9558,21320.0
2017-12-26 10:05:00,38.07,38.07,38.06,38.07,12630.0,33.9737,33.9737,33.9647,33.9737,12630.0
2017-12-26 10:10:00,38.07,38.08,38.07,38.07,30195.0,33.9737,33.9826,33.9737,33.9737,30195.0
2017-12-26 10:15:00,38.06,38.06,38.04,38.05,22970.0,33.9647,33.9647,33.9469,33.9558,22970.0
2017-12-26 10:20:00,38.05,38.07,38.05,38.07,21080.0,33.9558,33.9737,33.9558,33.9737,21080.0
2017-12-26 10:25:00,38.08,38.08,38.06,38.06,72790.0,33.9826,33.9826,33.9647,33.9647,72790.0
2017-12-26 10:30:00,38.06,38.07,38.06,38.06,27010.0,33.9647,33.9737,33.9647,33.9647,27010.0
2017-12-26 10:35:00,38.06,38.07,38.04,38.04,52815.0,33.9647,33.9737,33.9469,33.9469,52815.0
2017-12-26 10:40:00,38.04,38.04,38.03,38.04,34685.0,33.9469,33.9469,33.938,33.9469,34685.0
2017-12-26 10:45:00,38.05,38.05,38.03,38.03,27005.0,33.9558,33.9558,33.938,33.938,27005.0
2017-12-26 10:50:00,38.02,38.02,38.0,38.0,187995.0,33.929,33.929,33.9112,33.9112,187995.0
2017-12-26 10:55:00,37.99,38.01,37.99,37.99,21410.0,33.9023,33.9201,33.9023,33.9023,21410.0
2017-12-26 11:00:00,37.99,37.99,37.98,37.99,51720.0,33.9023,33.9023,33.8933,33.9023,51720.0
2017-12-26 11:05:00,38.0,38.0,37.99,38.0,21500.0,33.9112,33.9112,33.9023,33.9112,21500.0
2017-12-26 11:10:00,38.0,38.02,37.99,38.02,50705.0,33.9112,33.929,33.9023,33.929,50705.0
2017-12-26 11:15:00,38.02,38.03,38.02,38.02,28005.0,33.929,33.938,33.929,33.929,28005.0
2017-12-26 11:20:00,38.02,38.02,38.01,38.02,10845.0,33.929,33.929,33.9201,33.929,10845.0
2017-12-26 11:25:00,38.02,38.05,38.02,38.04,49495.0,33.929,33.9558,33.929,33.9469,49495.0
2017-12-26 11:30:00,38.05,38.05,38.04,38.04,8010.0,33.9558,33.9558,33.9469,33.9469,8010.0
2017-12-26 11:35:00,38.04,38.06,38.04,38.06,5930.0,33.9469,33.9647,33.9469,33.9647,5930.0
2017-12-26 11:40:00,38.06,38.06,38.05,38.05,24995.0,33.9647,33.9647,33.9558,33.9558,24995.0
2017-12-26 11:45:00,38.06,38.06,38.05,38.06,25950.0,33.9647,33.9647,33.9558,33.9647,25950.0
2017-12-26 11:50:00,38.06,38.06,38.04,38.05,11825.0,33.9647,33.9647,33.9469,33.9558,11825.0
2017-12-26 11:55:00,38.04,38.05,38.04,38.05,13220.0,33.9469,33.9558,33.9469,33.9558,13220.0
2017-12-26 12:00:00,38.04,38.05,38.04,38.05,38585.0,33.9469,33.9558,33.9469,33.9558,38585.0
2017-12-26 12:05:00,38.05,38.06,38.05,38.06,28725.0,33.9558,33.9647,33.9558,33.9647,28725.0
2017-12-26 12:10:00,38.06,38.07,38.05,38.05,36950.0,33.9647,33.9737,33.9558,33.9558,36950.0
2017-12-26 12:15:00,38.05,38.05,38.04,38.04,10400.0,33.9558,33.9558,33.9469,33.9469,10400.0
2017-12-26 12:20:00,38.03,38.06,38.03,38.05,18030.0,33.938,33.9647,33.938,33.9558,18030.0
2017-12-26 12:25:00,38.06,38.06,38.05,38.05,6635.0,33.9647,33.9647,33.9558,33.9558,6635.0
2017-12-26 12:30:00,38.05,38.05,38.03,38.04,19470.0,33.9558,33.9558,33.938,33.9469,19470.0
2017-12-26 12:35:00,38.04,38.05,38.04,38.05,9510.0,33.9469,33.9558,33.9469,33.9558,9510.0
2017-12-26 12:40:00,38.05,38.07,38.05,38.06,9010.0,33.9558,33.9737,33.9558,33.9647,9010.0
2017-12-26 12:45:00,38.06,38.06,38.05,38.06,21165.0,33.9647,33.9647,33.9558,33.9647,21165.0
2017-12-26 12:50:00,38.06,38.06,38.03,38.03,9120.0,33.9647,33.9647,33.938,33.938,9120.0
2017-12-26 12:55:00,38.04,38.05,38.03,38.04,54450.0,33.9469,33.9558,33.938,33.9469,54450.0
2017-12-26 13:00:00,38.04,38.05,38.04,38.04,12885.0,33.9469,33.9558,33.9469,33.9469,12885.0
2017-12-26 13:05:00,38.04,38.04,38.04,38.04,11605.0,33.9469,33.9469,33.9469,33.9469,11605.0
2017-12-26 13:10:00,38.04,38.06,38.04,38.06,15210.0,33.9469,33.9647,33.9469,33.9647,15210.0
2017-12-26 13:15:00,38.06,38.06,38.05,38.06,8505.0,33.9647,33.9647,33.9558,33.9647,8505.0
2017-12-26 13:20:00,38.06,38.06,38.06,38.06,11325.0,33.9647,33.9647,33.9647,33.9647,11325.0
2017-12-26 13:25:00,38.06,38.06,38.06,38.06,9680.0,33.9647,33.9647,33.9647,33.9647,9680.0
2017-12-26 13:30:00,38.06,38.07,38.06,38.06,24890.0,33.9647,33.9737,33.9647,33.9647,24890.0
2017-12-26 13:35:00,38.06,38.06,38.05,38.06,72200.0,33.9647,33.9647,33.9558,33.9647,72200.0
2017-12-26 13:40:00,38.06,38.06,38.05,38.05,25510.0,33.9647,33.9647,33.9558,33.9558,25510.0
2017-12-26 13:45:00,38.05,38.06,38.05,38.05,36540.0,33.9558,33.9647,33.9558,33.9558,36540.0
2017-12-26 13:50:00,38.05,38.06,38.05,38.05,11350.0,33.9558,33.9647,33.9558,33.9558,11350.0
2017-12-26 13:55:00,38.05,38.05,38.03,38.03,57035.0,33.9558,33.9558,33.938,33.938,57035.0
2017-12-26 14:00:00,38.03,38.03,38.03,38.03,15520.0,33.938,33.938,33.938,33.938,15520.0
2017-12-26 14:05:00,38.04,38.04,38.03,38.03,16890.0,33.9469,33.9469,33.938,33.938,16890.0
2017-12-26 14:10:00,38.03,38.03,38.03,38.03,13215.0,33.938,33.938,33.938,33.938,13215.0
2017-12-26 14:15:00,38.03,38.04,38.03,38.03,13205.0,33.938,33.9469,33.938,33.938,13205.0
2017-12-26 14:20:00,38.03,38.03,38.02,38.02,21515.0,33.938,33.938,33.929,33.929,21515.0
2017-12-26 14:25:00,38.02,38.04,38.02,38.04,29530.0,33.929,33.9469,33.929,33.9469,29530.0
2017-12-26 14:30:00,38.04,38.04,38.04,38.04,24105.0,33.9469,33.9469,33.9469,33.9469,24105.0
2017-12-26 14:35:00,38.05,38.05,38.04,38.05,39175.0,33.9558,33.9558,33.9469,33.9558,39175.0
2017-12-26 14:40:00,38.05,38.05,38.04,38.05,14790.0,33.9558,33.9558,33.9469,33.9558,14790.0
2017-12-26 14:45:00,38.05,38.05,38.04,38.04,28845.0,33.9558,33.9558,33.9469,33.9469,28845.0
2017-12-26 14:50:00,38.05,38.06,38.05,38.06,19590.0,33.9558,33.9647,33.9558,33.9647,19590.0
2017-12-26 14:55:00,38.06,38.07,38.05,38.06,37910.0,33.9647,33.9737,33.9558,33.9647,37910.0
2017-12-26 15:00:00,38.06,38.07,38.06,38.07,44030.0,33.9647,33.9737,33.9647,33.9737,44030.0
2017-12-26 15:05:00,38.06,38.07,38.06,38.07,78785.0,33.9647,33.9737,33.9647,33.9737,78785.0
2017-12-26 15:10:00,38.07,38.07,38.05,38.05,104670.0,33.9737,33.9737,33.9558,33.9558,104670.0
2017-12-26 15:15:00,38.05,38.06,38.04,38.04,40480.0,33.9558,33.9647,33.9469,33.9469,40480.0
2017-12-26 15:20:00,38.04,38.05,38.03,38.04,46450.0,33.9469,33.9558,33.938,33.9469,46450.0
2017-12-26 15:25:00,38.03,38.04,38.03,38.03,26045.0,33.938,33.9469,33.938,33.938,26045.0
2017-12-26 15:30:00,38.03,38.04,38.02,38.02,43650.0,33.938,33.9469,33.929,33.929,43650.0
2017-12-26 15:35:00,38.03,38.03,38.01,38.02,20335.0,33.938,33.938,33.9201,33.929,20335.0
2017-12-26 15:40:00,38.02,38.03,38.02,38.03,26310.0,33.929,33.938,33.929,33.938,26310.0
2017-12-26 15:45:00,38.03,38.04,38.02,38.03,65215.0,33.938,33.9469,33.929,33.938,65215.0
2017-12-26 15:50:00,38.04,38.04,38.0,38.01,89760.0,33.9469,33.9469,33.9112,33.9201,89760.0
2017-12-26 15:55:00,38.01,38.03,38.01,38.03,109475.0,33.9201,33.938,33.9201,33.938,109475.0
2017-12-27 09:30:00,38.04,38.05,38.0,38.0,175100.0,33.9469,33.9558,33.9112,33.9112,175100.0
2017-12-27 09:35:00,38.01,38.03,38.0,38.02,71760.0,33.9201,33.938,33.9112,33.929,71760.0
2017-12-27 09:40:00,38.03,38.06,38.03,38.05,18065.0,33.938,33.9647,33.938,33.9558,18065.0
2017-12-27 09:45:00,38.06,38.06,38.05,38.06,28110.0,33.9647,33.9647,33.9558,33.9647,28110.0
2017-12-27 09:50:00,38.05,38.07,38.04,38.04,37870.0,33.9558,33.9737,33.9469,33.9469,37870.0
2017-12-27 09:55:00,38.05,38.06,38.04,38.04,20925.0,33.9558,33.9647,33.9469,33.9469,20925.0
2017-12-27 10:00:00,38.05,38.08,38.05,38.06,92770.0,33.9558,33.9826,33.9558,33.9647,92770.0
2017-12-27 10:05:00,38.07,38.1,38.07,38.09,27700.0,33.9737,34.0004,33.9737,33.9915,27700.0
2017-12-27 10:10:00,38.09,38.1,38.08,38.08,13915.0,33.9915,34.0004,33.9826,33.9826,13915.0
2017-12-27 10:15:00,38.09,38.09,38.07,38.07,10300.0,33.9915,33.9915,33.9737,33.9737,10300.0
2017-12-27 10:20:00,38.08,38.09,38.08,38.08,23995.0,33.9826,33.9915,33.9826,33.9826,23995.0
2017-12-27 10:25:00,38.08,38.09,38.08,38.08,16660.0,33.9826,33.9915,33.9826,33.9826,16660.0
2017-12-27 10:30:00,38.07,38.09,38.07,38.08,82375.0,33.9737,33.9915,33.9737,33.9826,82375.0
2017-12-27 10:35:00,38.08,38.1,38.08,38.09,101630.0,33.9826,34.0004,33.9826,33.9915,101630.0
2017-12-27 10:40:00,38.09,38.11,38.09,38.11,33785.0,33.9915,34.0094,33.9915,34.0094,33785.0
2017-12-27 10:45:00,38.12,38.12,38.11,38.12,15290.0,34.0183,34.0183,34.0094,34.0183,15290.0
2017-12-27 10:50:00,38.12,38.13,38.12,38.13,14740.0,34.0183,34.0272,34.0183,34.0272,14740.0
2017-12-27 10:55:00,38.13,38.14,38.12,38.12,13930.0,34.0272,34.0361,34.0183,34.0183,13930.0
2017-12-27 11:00:00,38.13,38.14,38.12,38.13,26500.0,34.0272,34.0361,34.0183,34.0272,26500.0
2017-12-27 11:05:00,38.13,38.14,38.13,38.13,25955.0,34.0272,34.0361,34.0272,34.0272,25955.0
2017-12-27 11:10:00,38.13,38.14,38.12,38.13,23500.0,34.0272,34.0361,34.0183,34.0272,23500.0
2017-12-27 11:15:00,38.13,38.14,38.12,38.13,49155.0,34.0272,34.0361,34.0183,34.0272,49155.0
2017-12-27 11:20:00,38.13,38.15,38.13,38.14,62450.0,34.0272,34.0451,34.0272,34.0361,62450.0
2017-12-27 11:25:00,38.14,38.14,38.13,38.13,13215.0,34.0361,34.0361,34.0272,34.0272,13215.0
2017-12-27 11:30:00,38.13,38.14,38.13,38.14,8635.0,34.0272,34.0361,34.0272,34.0361,8635.0
2017-12-27 11:35:00,38.14,38.14,38.13,38.13,51335.0,34.0361,34.0361,34.0272,34.0272,51335.0
2017-12-27 11:40:00,38.13,38.14,38.11,38.11,30695.0,34.0272,34.0361,34.0094,34.0094,30695.0
2017-12-27 11:45:00,38.11,38.13,38.11,38.13,57840.0,34.0094,34.0272,34.0094,34.0272,57840.0
2017-12-27 11:50:00,38.13,38.14,38.13,38.14,15340.0,34.0272,34.0361,34.0272,34.0361,15340.0
2017-12-27 11:55:00,38.14,38.14,38.13,38.13,39865.0,34.0361,34.0361,34.0272,34.0272,39865.0
2017-12-27 12:00:00,38.14,38.15,38.12,38.13,60245.0,34.0361,34.0451,34.0183,34.0272,60245.0
2017-12-27 12:05:00,38.14,38.14,38.13,38.14,38435.0,34.0361,34.0361,34.0272,34.0361,38435.0
2017-12-27 12:10:00,38.13,38.13,38.11,38.11,23215.0,34.0272,34.0272,34.0094,34.0094,23215.0
2017-12-27 12:15:00,38.11,38.11,38.09,38.1,77340.0,34.0094,34.0094,33.9915,34.0004,77340.0
2017-12-27 12:20:00,38.09,38.11,38.08,38.08,117820.0,33.9915,34.0094,33.9826,33.9826,117820.0
2017-12-27 12:25:00,38.08,38.08,38.06,38.08,63070.0,33.9826,33.9826,33.9647,33.9826,63070.0
2017-12-27 12:30:00,38.08,38.08,38.07,38.07,113330.0,33.9826,33.9826,33.9737,33.9737,113330.0
2017-12-27 12:35:00,38.07,38.08,38.06,38.08,97230.0,33.9737,33.9826,33.9647,33.9826,97230.0
2017-12-27 12:40:00,38.08,38.08,38.07,38.08,67355.0,33.9826,33.9826,33.9737,33.9826,67355.0
2017-12-27 12:45:00,38.07,38.09,38.07,38.07,32085.0,33.9737,33.9915,33.9737,33.9737,32085.0
2017-12-27 12:50:00,38.08,38.09,38.07,38.07,36415.0,33.9826,33.9915,33.9737,33.9737,36415.0
2017-12-27 12:55:00,38.07,38.08,38.05,38.05,37575.0,33.9737,33.9826,33.9558,33.9558,37575.0
2017-12-27 13:00:00,38.05,38.05,38.03,38.03,25100.0,33.9558,33.9558,33.938,33.938,25100.0
2017-12-27 13:05:00,38.03,38.05,38.03,38.05,17345.0,33.938,33.9558,33.938,33.9558,17345.0
2017-12-27 13:10:00,38.05,38.06,38.01,38.02,49635.0,33.9558,33.9647,33.9201,33.929,49635.0
2017-12-27 13:15:00,38.02,38.02,38.0,38.01,96345.0,33.929,33.929,33.9112,33.9201,96345.0
2017-12-27 13:20:00,38.02,38.03,38.0,38.02,57705.0,33.929,33.938,33.9112,33.929,57705.0
2017-12-27 13:25:00,38.02,38.02,38.0,38.0,25445.0,33.929,33.929,33.9112,33.9112,25445.0
2017-12-27 13:30:00,38.0,38.0,37.98,38.0,20670.0,33.9112,33.9112,33.8933,33.9112,20670.0
2017-12-27 13:35:00,38.0,38.02,37.99,38.02,31675.0,33.9112,33.929,33.9023,33.929,31675.0
2017-12-27 13:40:00,38.02,38.03,38.02,38.03,27060.0,33.929,33.938,33.929,33.938,27060.0
2017-12-27 13:45:00,38.03,38.03,38.01,38.02,28675.0,33.938,33.938,33.9201,33.929,28675.0
2017-12-27 13:50:00,38.03,38.03,38.02,38.03,29705.0,33.938,33.938,33.929,33.938,29705.0
2017-12-27 13:55:00,38.03,38.04,38.02,38.04,49880.0,33.938,33.9469,33.929,33.9469,49880.0
2017-12-27 14:00:00,38.04,38.04,38.03,38.03,23785.0,33.9469,33.9469,33.938,33.938,23785.0
2017-12-27 14:05:00,38.03,38.04,38.03,38.04,36885.0,33.938,33.9469,33.938,33.9469,36885.0
2017-12-27 14:10:00,38.04,38.04,38.02,38.03,38160.0,33.9469,33.9469,33.929,33.938,38160.0
2017-12-27 14:15:00,38.03,38.04,38.03,38.03,24805.0,33.938,33.9469,33.938,33.938,24805.0
2017-12-27 14:20:00,38.04,38.04,38.02,38.04,73160.0,33.9469,33.9469,33.929,33.9469,73160.0
2017-12-27 14:25:00,38.04,38.06,38.03,38.06,32920.0,33.9469,33.9647,33.938,33.9647,32920.0
2017-12-27 14:30:00,38.06,38.06,38.04,38.04,24065.0,33.9647,33.9647,33.9469,33.9469,24065.0
2017-12-27 14:35:00,38.04,38.04,38.03,38.04,19020.0,33.9469,33.9469,33.938,33.9469,19020.0
2017-12-27 14:40:00,38.04,38.04,38.03,38.04,57930.0,33.9469,33.9469,33.938,33.9469,57930.0
2017-12-27 14:45:00,38.03,38.04,38.03,38.03,25405.0,33.938,33.9469,33.938,33.938,25405.0
2017-12-27 14:50:00,38.03,38.03,38.01,38.03,48615.0,33.938,33.938,33.9201,33.938,48615.0
2017-12-27 14:55:00,38.03,38.04,38.03,38.04,62095.0,33.938,33.9469,33.938,33.9469,62095.0
2017-12-27 15:00:00,38.04,38.05,38.04,38.04,63060.0,33.9469,33.9558,33.9469,33.9469,63060.0
2017-12-27 15:05:00,38.04,38.05,38.03,38.03,176905.0,33.9469,33.9558,33.938,33.938,176905.0
2017-12-27 15:10:00,38.03,38.05,38.03,38.03,118970.0,33.938,33.9558,33.938,33.938,118970.0
2017-12-27 15:15:00,38.04,38.04,38.02,38.02,39785.0,33.9469,33.9469,33.929,33.929,39785.0
2017-12-27 15:20:00,38.02,38.03,38.02,38.03,29665.0,33.929,33.938,33.929,33.938,29665.0
2017-12-27 15:25:00,38.02,38.03,38.02,38.03,21690.0,33.929,33.938,33.929,33.938,21690.0
2017-12-27 15:30:00,38.03,38.04,38.03,38.04,37915.0,33.938,33.9469,33.938,33.9469,37915.0
2017-12-27 15:35:00,38.04,38.04,38.01,38.02,36285.0,33.9469,33.9469,33.9201,33.929,36285.0
2017-12-27 15:40:00,38.02,38.03,38.01,38.02,40380.0,33.929,33.938,33.9201,33.929,40380.0
2017-12-27 15:45:00,38.02,38.02,38.0,38.0,43715.0,33.929,33.929,33.9112,33.9112,43715.0
2017-12-27 15:50:00,38.0,38.03,38.0,38.02,61775.0,33.9112,33.938,33.9112,33.929,61775.0
2017-12-27 15:55:00,38.03,38.03,38.01,38.02,159085.0,33.938,33.938,33.9201,33.929,159085.0
2017-12-28 09:30:00,38.06,38.08,38.02,38.03,157320.0,33.9647,33.9826,33.929,33.938,157320.0
2017-12-28 09:35:00,38.03,38.04,38.02,38.02,110345.0,33.938,33.9469,33.929,33.929,110345.0
2017-12-28 09:40:00,38.02,38.02,38.01,38.01,47020.0,33.929,33.929,33.9201,33.9201,47020.0
2017-12-28 09:45:00,38.0,38.01,37.98,38.0,26035.0,33.9112,33.9201,33.8933,33.9112,26035.0
2017-12-28 09:50:00,38.0,38.0,37.97,37.97,32915.0,33.9112,33.9112,33.8844,33.8844,32915.0
2017-12-28 09:55:00,37.98,37.99,37.96,37.99,31690.0,33.8933,33.9023,33.8755,33.9023,31690.0
2017-12-28 10:00:00,37.99,38.0,37.98,37.99,23930.0,33.9023,33.9112,33.8933,33.9023,23930.0
2017-12-28 10:05:00,37.99,38.0,37.99,38.0,25620.0,33.9023,33.9112,33.9023,33.9112,25620.0
2017-12-28 10:10:00,38.0,38.0,38.0,38.0,18920.0,33.9112,33.9112,33.9112,33.9112,18920.0
2017-12-28 10:15:00,38.01,38.01,38.0,38.0,8140.0,33.9201,33.9201,33.9112,33.9112,8140.0
2017-12-28 10:20:00,38.0,38.01,37.99,38.01,32105.0,33.9112,33.9201,33.9023,33.9201,32105.0
2017-12-28 10:25:00,38.01,38.03,38.01,38.02,54495.0,33.9201,33.938,33.9201,33.929,54495.0
2017-12-28 10:30:00,38.02,38.02,38.0,38.01,30000.0,33.929,33.929,33.9112,33.9201,30000.0
2017-12-28 10:35:00,38.01,38.02,38.0,38.02,38755.0,33.9201,33.929,33.9112,33.929,38755.0
2017-12-28 10:40:00,38.02,38.03,38.02,38.03,35265.0,33.929,33.938,33.929,33.938,35265.0
2017-12-28 10:45:00,38.03,38.04,38.02,38.02,59290.0,33.938,33.9469,33.929,33.929,59290.0
2017-12-28 10:50:00,38.03,38.05,38.02,38.04,122945.0,33.938,33.9558,33.929,33.9469,122945.0
2017-12-28 10:55:00,38.04,38.04,38.02,38.03,45055.0,33.9469,33.9469,33.929,33.938,45055.0
2017-12-28 11:00:00,38.04,38.04,38.01,38.01,38945.0,33.9469,33.9469,33.9201,33.9201,38945.0
2017-12-28 11:05:00,38.01,38.04,38.0,38.04,126270.0,33.9201,33.9469,33.9112,33.9469,126270.0
2017-12-28 11:10:00,38.04,38.04,38.03,38.03,18965.0,33.9469,33.9469,33.938,33.938,18965.0
2017-12-28 11:15:00,38.03,38.04,38.03,38.03,57725.0,33.938,33.9469,33.938,33.938,57725.0
2017-12-28 11:20:00,38.04,38.06,38.03,38.05,85355.0,33.9469,33.9647,33.938,33.9558,85355.0
2017-12-28 11:25:00,38.05,38.05,38.04,38.04,13690.0,33.9558,33.9558,33.9469,33.9469,13690.0
2017-12-28 11:30:00,38.04,38.05,38.04,38.05,38365.0,33.9469,33.9558,33.9469,33.9558,38365.0
2017-12-28 11:35:00,38.05,38.05,38.04,38.05,53330.0,33.9558,33.9558,33.9469,33.9558,53330.0
2017-12-28 11:40:00,38.05,38.05,38.04,38.05,12075.0,33.9558,33.9558,33.9469,33.9558,12075.0
2017-12-28 11:45:00,38.05,38.05,38.05,38.05,43725.0,33.9558,33.9558,33.9558,33.9558,43725.0
2017-12-28 11:50:00,38.05,38.08,38.05,38.07,35265.0,33.9558,33.9826,33.9558,33.9737,35265.0
2017-12-28 11:55:00,38.07,38.08,38.07,38.07,16525.0,33.9737,33.9826,33.9737,33.9737,16525.0
2017-12-28 12:00:00,38.07,38.07,38.06,38.06,31435.0,33.9737,33.9737,33.9647,33.9647,31435.0
2017-12-28 12:05:00,38.06,38.07,38.06,38.07,60190.0,33.9647,33.9737,33.9647,33.9737,60190.0
2017-12-28 12:10:00,38.07,38.08,38.07,38.07,29715.0,33.9737,33.9826,33.9737,33.9737,29715.0
2017-12-28 12:15:00,38.08,38.08,38.07,38.07,16395.0,33.9826,33.9826,33.9737,33.9737,16395.0
2017-12-28 12:20:00,38.07,38.07,38.07,38.07,26250.0,33.9737,33.9737,33.9737,33.9737,26250.0
2017-12-28 12:25:00,38.07,38.07,38.07,38.07,22850.0,33.9737,33.9737,33.9737,33.9737,22850.0
2017-12-28 12:30:00,38.06,38.07,38.06,38.06,27595.0,33.9647,33.9737,33.9647,33.9647,27595.0
2017-12-28 12:35:00,38.07,38.07,38.05,38.06,19730.0,33.9737,33.9737,33.9558,33.9647,19730.0
2017-12-28 12:40:00,38.05,38.05,38.05,38.05,8225.0,33.9558,33.9558,33.9558,33.9558,8225.0
2017-12-28 12:45:00,38.05,38.06,38.04,38.05,27190.0,33.9558,33.9647,33.9469,33.9558,27190.0
2017-12-28 12:50:00,38.05,38.06,38.05,38.06,17470.0,33.9558,33.9647,33.9558,33.9647,17470.0
2017-12-28 12:55:00,38.06,38.06,38.05,38.05,18705.0,33.9647,33.9647,33.9558,33.9558,18705.0
2017-12-28 13:00:00,38.05,38.05,38.05,38.05,21800.0,33.9558,33.9558,33.9558,33.9558,21800.0
2017-12-28 13:05:00,38.05,38.05,38.04,38.05,23760.0,33.9558,33.9558,33.9469,33.9558,23760.0
2017-12-28 13:10:00,38.04,38.05,38.04,38.05,45440.0,33.9469,33.9558,33.9469,33.9558,45440.0
2017-12-28 13:15:00,38.05,38.05,38.04,38.04,13710.0,33.9558,33.9558,33.9469,33.9469,13710.0
2017-12-28 13:20:00,38.05,38.05,38.05,38.05,30370.0,33.9558,33.9558,33.9558,33.9558,30370.0
2017-12-28 13:25:00,38.05,38.05,38.04,38.05,57130.0,33.9558,33.9558,33.9469,33.9558,57130.0
2017-12-28 13:30:00,38.05,38.05,38.05,38.05,9825.0,33.9558,33.9558,33.9558,33.9558,9825.0
2017-12-28 13:35:00,38.05,38.06,38.05,38.06,71090.0,33.9558,33.9647,33.9558,33.9647,71090.0
2017-12-28 13:40:00,38.06,38.07,38.06,38.06,30050.0,33.9647,33.9737,33.9647,33.9647,30050.0
2017-12-28 13:45:00,38.06,38.06,38.05,38.06,28605.0,33.9647,33.9647,33.9558,33.9647,28605.0
2017-12-28 13:50:00,38.06,38.06,38.05,38.05,14150.0,33.9647,33.9647,33.9558,33.9558,14150.0
2017-12-28 13:55:00,38.06,38.06,38.05,38.06,13335.0,33.9647,33.9647,33.9558,33.9647,13335.0
2017-12-28 14:00:00,38.05,38.06,38.05,38.06,15130.0,33.9558,33.9647,33.9558,33.9647,15130.0
2017-12-28 14:05:00,38.06,38.07,38.06,38.06,24810.0,33.9647,33.9737,33.9647,33.9647,24810.0
2017-12-28 14:10:00,38.06,38.06,38.05,38.06,23985.0,33.9647,33.9647,33.9558,33.9647,23985.0
2017-12-28 14:15:00,38.06,38.06,38.06,38.06,11030.0,33.9647,33.9647,33.9647,33.9647,11030.0
2017-12-28 14:20:00,38.06,38.06,38.05,38.05,45000.0,33.9647,33.9647,33.9558,33.9558,45000.0
2017-12-28 14:25:00,38.05,38.06,38.05,38.06,25890.0,33.9558,33.9647,33.9558,33.9647,25890.0
2017-12-28 14:30:00,38.06,38.06,38.05,38.05,75625.0,33.9647,33.9647,33.9558,33.9558,75625.0
2017-12-28 14:35:00,38.05,38.06,38.05,38.06,56810.0,33.9558,33.9647,33.9558,33.9647,56810.0
2017-12-28 14:40:00,38.06,38.06,38.06,38.06,47170.0,33.9647,33.9647,33.9647,33.9647,47170.0
2017-12-28 14:45:00,38.06,38.07,38.06,38.07,47850.0,33.9647,33.9737,33.9647,33.9737,47850.0
2017-12-28 14:50:00,38.07,38.08,38.07,38.08,23470.0,33.9737,33.9826,33.9737,33.9826,23470.0
2017-12-28 14:55:00,38.08,38.08,38.07,38.08,17280.0,33.9826,33.9826,33.9737,33.9826,17280.0
2017-12-28 15:00:00,38.08,38.09,38.07,38.07,53420.0,33.9826,33.9915,33.9737,33.9737,53420.0
2017-12-28 15:05:00,38.07,38.08,38.07,38.08,23650.0,33.9737,33.9826,33.9737,33.9826,23650.0
2017-12-28 15:10:00,38.08,38.08,38.07,38.08,48890.0,33.9826,33.9826,33.9737,33.9826,48890.0
2017-12-28 15:15:00,38.08,38.09,38.08,38.08,54010.0,33.9826,33.9915,33.9826,33.9826,54010.0
2017-12-28 15:20:00,38.08,38.09,38.08,38.08,66855.0,33.9826,33.9915,33.9826,33.9826,66855.0
2017-12-28 15:25:00,38.08,38.09,38.08,38.09,128155.0,33.9826,33.9915,33.9826,33.9915,128155.0
2017-12-28 15:30:00,38.09,38.09,38.08,38.09,34590.0,33.9915,33.9915,33.9826,33.9915,34590.0
2017-12-28 15:35:00,38.09,38.11,38.09,38.11,33105.0,33.9915,34.0094,33.9915,34.0094,33105.0
2017-12-28 15:40:00,38.11,38.11,38.1,38.11,64920.0,34.0094,34.0094,34.0004,34.0094,64920.0
2017-12-28 15:45:00,38.11,38.11,38.1,38.11,51450.0,34.0094,34.0094,34.0004,34.0094,51450.0
2017-12-28 15:50:00,38.11,38.14,38.11,38.13,270550.0,34.0094,34.0361,34.0094,34.0272,270550.0
2017-12-28 15:55:00,38.13,38.16,38.13,38.15,339590.0,34.0272,34.054,34.0272,34.0451,339590.0
2017-12-29 09:30:00,38.27,38.27,38.21,38.22,176730.0,34.1521,34.1521,34.0986,34.1075,176730.0
2017-12-29 09:35:00,38.22,38.22,38.16,38.17,33745.0,34.1075,34.1075,34.054,34.0629,33745.0
2017-12-29 09:40:00,38.18,38.18,38.13,38.13,36470.0,34.0718,34.0718,34.0272,34.0272,36470.0
2017-12-29 09:45:00,38.13,38.14,38.1,38.13,30255.0,34.0272,34.0361,34.0004,34.0272,30255.0
2017-12-29 09:50:00,38.14,38.14,38.1,38.11,36015.0,34.0361,34.0361,34.0004,34.0094,36015.0
2017-12-29 09:55:00,38.11,38.11,38.08,38.1,40890.0,34.0094,34.0094,33.9826,34.0004,40890.0
2017-12-29 10:00:00,38.1,38.11,38.09,38.11,49590.0,34.0004,34.0094,33.9915,34.0094,49590.0
2017-12-29 10:05:00,38.09,38.1,38.07,38.08,32590.0,33.9915,34.0004,33.9737,33.9826,32590.0
2017-12-29 10:10:00,38.09,38.09,38.06,38.06,24630.0,33.9915,33.9915,33.9647,33.9647,24630.0
2017-12-29 10:15:00,38.06,38.1,38.05,38.1,15810.0,33.9647,34.0004,33.9558,34.0004,15810.0
2017-12-29 10:20:00,38.11,38.11,38.09,38.1,15585.0,34.0094,34.0094,33.9915,34.0004,15585.0
2017-12-29 10:25:00,38.11,38.12,38.11,38.12,37545.0,34.0094,34.0183,34.0094,34.0183,37545.0
2017-12-29 10:30:00,38.12,38.14,38.12,38.12,68960.0,34.0183,34.0361,34.0183,34.0183,68960.0
2017-12-29 10:35:00,38.11,38.12,38.09,38.09,50315.0,34.0094,34.0183,33.9915,33.9915,50315.0
2017-12-29 10:40:00,38.1,38.11,38.08,38.1,29685.0,34.0004,34.0094,33.9826,34.0004,29685.0
2017-12-29 10:45:00,38.11,38.11,38.09,38.09,24325.0,34.0094,34.0094,33.9915,33.9915,24325.0
2017-12-29 10:50:00,38.1,38.1,38.09,38.1,33050.0,34.0004,34.0004,33.9915,34.0004,33050.0
2017-12-29 10:55:00,38.1,38.12,38.09,38.12,22280.0,34.0004,34.0183,33.9915,34.0183,22280.0
2017-12-29 11:00:00,38.12,38.12,38.09,38.1,24870.0,34.0183,34.0183,33.9915,34.0004,24870.0
2017-12-29 11:05:00,38.11,38.12,38.1,38.1,51125.0,34.0094,34.0183,34.0004,34.0004,51125.0
2017-12-29 11:10:00,38.1,38.11,38.09,38.11,24600.0,34.0004,34.0094,33.9915,34.0094,24600.0
2017-12-29 11:15:00,38.11,38.13,38.11,38.12,32615.0,34.0094,34.0272,34.0094,34.0183,32615.0
2017-12-29 11:20:00,38.12,38.13,38.11,38.12,54500.0,34.0183,34.0272,34.0094,34.0183,54500.0
2017-12-29 11:25:00,38.12,38.13,38.12,38.12,29985.0,34.0183,34.0272,34.0183,34.0183,29985.0
2017-12-29 11:30:00,38.12,38.13,38.11,38.12,88860.0,34.0183,34.0272,34.0094,34.0183,88860.0
2017-12-29 11:35:00,38.12,38.13,38.11,38.11,62750.0,34.0183,34.0272,34.0094,34.0094,62750.0
2017-12-29 11:40:00,38.11,38.13,38.11,38.13,29020.0,34.0094,34.0272,34.0094,34.0272,29020.0
2017-12-29 11:45:00,38.13,38.14,38.13,38.14,40435.0,34.0272,34.0361,34.0272,34.0361,40435.0
2017-12-29 11:50:00,38.15,38.15,38.13,38.14,112725.0,34.0451,34.0451,34.0272,34.0361,112725.0
2017-12-29 11:55:00,38.14,38.15,38.14,38.14,47965.0,34.0361,34.0451,34.0361,34.0361,47965.0
2017-12-29 12:00:00,38.16,38.16,38.15,38.16,40285.0,34.054,34.054,34.0451,34.054,40285.0
2017-12-29 12:05:00,38.16,38.17,38.15,38.17,51885.0,34.054,34.0629,34.0451,34.0629,51885.0
2017-12-29 12:10:00,38.17,38.19,38.17,38.17,139955.0,34.0629,34.0808,34.0629,34.0629,139955.0
2017-12-29 12:15:00,38.17,38.17,38.16,38.17,106040.0,34.0629,34.0629,34.054,34.0629,106040.0
2017-12-29 12:20:00,38.17,38.17,38.16,38.17,62920.0,34.0629,34.0629,34.054,34.0629,62920.0
2017-12-29 12:25:00,38.16,38.17,38.15,38.15,56285.0,34.054,34.0629,34.0451,34.0451,56285.0
2017-12-29 12:30:00,38.14,38.15,38.14,38.14,47260.0,34.0361,34.0451,34.0361,34.0361,47260.0
2017-12-29 12:35:00,38.15,38.15,38.14,38.14,67155.0,34.0451,34.0451,34.0361,34.0361,67155.0
2017-12-29 12:40:00,38.14,38.16,38.14,38.15,56745.0,34.0361,34.054,34.0361,34.0451,56745.0
2017-12-29 12:45:00,38.15,38.15,38.13,38.13,53280.0,34.0451,34.0451,34.0272,34.0272,53280.0
2017-12-29 12:50:00,38.13,38.13,38.12,38.13,20365.0,34.0272,34.0272,34.0183,34.0272,20365.0
2017-12-29 12:55:00,38.13,38.14,38.12,38.14,48235.0,34.0272,34.0361,34.0183,34.0361,48235.0
2017-12-29 13:00:00,38.14,38.14,38.12,38.13,28850.0,34.0361,34.0361,34.0183,34.0272,28850.0
2017-12-29 13:05:00,38.13,38.13,38.12,38.13,27235.0,34.0272,34.0272,34.0183,34.0272,27235.0
2017-12-29 13:10:00,38.13,38.15,38.13,38.14,54535.0,34.0272,34.0451,34.0272,34.0361,54535.0
2017-12-29 13:15:00,38.14,38.15,38.14,38.15,29820.0,34.0361,34.0451,34.0361,34.0451,29820.0
2017-12-29 13:20:00,38.15,38.16,38.15,38.16,29285.0,34.0451,34.054,34.0451,34.054,29285.0
2017-12-29 13:25:00,38.16,38.17,38.16,38.16,43535.0,34.054,34.0629,34.054,34.054,43535.0
2017-12-29 13:30:00,38.15,38.16,38.15,38.16,44740.0,34.0451,34.054,34.0451,34.054,44740.0
2017-12-29 13:35:00,38.15,38.15,38.13,38.14,42285.0,34.0451,34.0451,34.0272,34.0361,42285.0
2017-12-29 13:40:00,38.14,38.15,38.13,38.14,54095.0,34.0361,34.0451,34.0272,34.0361,54095.0
2017-12-29 13:45:00,38.14,38.15,38.14,38.15,62100.0,34.0361,34.0451,34.0361,34.0451,62100.0
2017-12-29 13:50:00,38.14,38.14,38.13,38.13,133870.0,34.0361,34.0361,34.0272,34.0272,133870.0
2017-12-29 13:55:00,38.13,38.14,38.12,38.13,217765.0,34.0272,34.0361,34.0183,34.0272,217765.0
2017-12-29 14:00:00,38.13,38.13,38.12,38.13,160420.0,34.0272,34.0272,34.0183,34.0272,160420.0
2017-12-29 14:05:00,38.12,38.13,38.12,38.13,69140.0,34.0183,34.0272,34.0183,34.0272,69140.0
2017-12-29 14:10:00,38.13,38.13,38.12,38.13,26495.0,34.0272,34.0272,34.0183,34.0272,26495.0
2017-12-29 14:15:00,38.13,38.13,38.12,38.13,22650.0,34.0272,34.0272,34.0183,34.0272,22650.0
2017-12-29 14:20:00,38.13,38.14,38.12,38.14,47510.0,34.0272,34.0361,34.0183,34.0361,47510.0
2017-12-29 14:25:00,38.14,38.15,38.13,38.15,29975.0,34.0361,34.0451,34.0272,34.0451,29975.0
2017-12-29 14:30:00,38.15,38.15,38.13,38.13,62950.0,34.0451,34.0451,34.0272,34.0272,62950.0
2017-12-29 14:35:00,38.12,38.12,38.11,38.12,96395.0,34.0183,34.0183,34.0094,34.0183,96395.0
2017-12-29 14:40:00,38.12,38.14,38.12,38.14,128325.0,34.0183,34.0361,34.0183,34.0361,128325.0
2017-12-29 14:45:00,38.14,38.14,38.12,38.13,83660.0,34.0361,34.0361,34.0183,34.0272,83660.0
2017-12-29 14:50:00,38.13,38.13,38.11,38.12,77010.0,34.0272,34.0272,34.0094,34.0183,77010.0
2017-12-29 14:55:00,38.13,38.13,38.11,38.11,71815.0,34.0272,34.0272,34.0094,34.0094,71815.0
2017-12-29 15:00:00,38.11,38.11,38.09,38.1,61580.0,34.0094,34.0094,33.9915,34.0004,61580.0
2017-12-29 15:05:00,38.1,38.13,38.1,38.12,132150.0,34.0004,34.0272,34.0004,34.0183,132150.0
2017-12-29 15:10:00,38.13,38.14,38.12,38.12,124385.0,34.0272,34.0361,34.0183,34.0183,124385.0
2017-12-29 15:15:00,38.13,38.13,38.11,38.12,54630.0,34.0272,34.0272,34.0094,34.0183,54630.0
2017-12-29 15:20:00,38.12,38.14,38.12,38.13,52455.0,34.0183,34.0361,34.0183,34.0272,52455.0
2017-12-29 15:25:00,38.13,38.13,38.11,38.13,66750.0,34.0272,34.0272,34.0094,34.0272,66750.0
2017-12-29 15:30:00,38.12,38.12,38.11,38.11,75775.0,34.0183,34.0183,34.0094,34.0094,75775.0
2017-12-29 15:35:00,38.11,38.12,38.07,38.07,86080.0,34.0094,34.0183,33.9737,33.9737,86080.0
2017-12-29 15:40:00,38.07,38.08,38.06,38.06,81115.0,33.9737,33.9826,33.9647,33.9647,81115.0
2017-12-29 15:45:00,38.06,38.06,38.04,38.05,96445.0,33.9647,33.9647,33.9469,33.9558,96445.0
2017-12-29 15:50:00,38.05,38.05,37.97,37.97,189295.0,33.9558,33.9558,33.8844,33.8844,189295.0
2017-12-29 15:55:00,37.97,38.0,37.93,37.95,543495.0,33.8844,33.9112,33.8487,33.8666,543495.0
2018-01-02 09:30:00,38.1,38.12,38.01,38.03,376010.0,34.0004,34.0183,33.9201,33.938,376010.0
2018-01-02 09:35:00,38.03,38.09,38.02,38.08,168580.0,33.938,33.9915,33.929,33.9826,168580.0
2018-01-02 09:40:00,38.09,38.11,38.07,38.09,76155.0,33.9915,34.0094,33.9737,33.9915,76155.0
2018-01-02 09:45:00,38.09,38.1,38.03,38.03,135325.0,33.9915,34.0004,33.938,33.938,135325.0
2018-01-02 09:50:00,38.03,38.06,38.02,38.06,116650.0,33.938,33.9647,33.929,33.9647,116650.0
2018-01-02 09:55:00,38.06,38.13,38.06,38.13,133340.0,33.9647,34.0272,33.9647,34.0272,133340.0
2018-01-02 10:00:00,38.14,38.2,38.14,38.19,210520.0,34.0361,34.0897,34.0361,34.0808,210520.0
2018-01-02 10:05:00,38.21,38.25,38.21,38.25,103185.0,34.0986,34.1343,34.0986,34.1343,103185.0
2018-01-02 10:10:00,38.24,38.25,38.23,38.24,71125.0,34.1254,34.1343,34.1164,34.1254,71125.0
2018-01-02 10:15:00,38.24,38.28,38.24,38.26,124375.0,34.1254,34.1611,34.1254,34.1432,124375.0
2018-01-02 10:20:00,38.26,38.26,38.24,38.25,57705.0,34.1432,34.1432,34.1254,34.1343,57705.0
2018-01-02 10:25:00,38.25,38.25,38.22,38.23,74120.0,34.1343,34.1343,34.1075,34.1164,74120.0
2018-01-02 10:30:00,38.23,38.25,38.23,38.25,49650.0,34.1164,34.1343,34.1164,34.1343,49650.0
2018-01-02 10:35:00,38.25,38.27,38.17,38.21,142180.0,34.1343,34.1521,34.0629,34.0986,142180.0
2018-01-02 10:40:00,38.21,38.23,38.19,38.22,55675.0,34.0986,34.1164,34.0808,34.1075,55675.0
2018-01-02 10:45:00,38.23,38.24,38.22,38.22,106985.0,34.1164,34.1254,34.1075,34.1075,106985.0
2018-01-02 10:50:00,38.22,38.26,38.22,38.25,149530.0,34.1075,34.1432,34.1075,34.1343,149530.0
2018-01-02 10:55:00,38.25,38.25,38.22,38.24,32180.0,34.1343,34.1343,34.1075,34.1254,32180.0
2018-01-02 11:00:00,38.24,38.26,38.23,38.24,50780.0,34.1254,34.1432,34.1164,34.1254,50780.0
2018-01-02 11:05:00,38.24,38.25,38.23,38.25,31690.0,34.1254,34.1343,34.1164,34.1343,31690.0
2018-01-02 11:10:00,38.24,38.25,38.24,38.24,35700.0,34.1254,34.1343,34.1254,34.1254,35700.0
2018-01-02 11:15:00,38.24,38.25,38.23,38.23,47355.0,34.1254,34.1343,34.1164,34.1164,47355.0
2018-01-02 11:20:00,38.22,38.23,38.21,38.21,135875.0,34.1075,34.1164,34.0986,34.0986,135875.0
2018-01-02 11:25:00,38.22,38.22,38.2,38.21,80225.0,34.1075,34.1075,34.0897,34.0986,80225.0
2018-01-02 11:30:00,38.21,38.21,38.16,38.18,239335.0,34.0986,34.0986,34.054,34.0718,239335.0
2018-01-02 11:35:00,38.18,38.19,38.16,38.17,261500.0,34.0718,34.0808,34.054,34.0629,261500.0
2018-01-02 11:40:00,38.16,38.17,38.15,38.15,52730.0,34.054,34.0629,34.0451,34.0451,52730.0
2018-01-02 11:45:00,38.16,38.18,38.15,38.17,102365.0,34.054,34.0718,34.0451,34.0629,102365.0
2018-01-02 11:50:00,38.17,38.19,38.16,38.19,66800.0,34.0629,34.0808,34.054,34.0808,66800.0
2018-01-02 11:55:00,38.19,38.2,38.18,38.2,73405.0,34.0808,34.0897,34.0718,34.0897,73405.0
2018-01-02 12:00:00,38.2,38.22,38.2,38.22,181025.0,34.0897,34.1075,34.0897,34.1075,181025.0
2018-01-02 12:05:00,38.22,38.24,38.22,38.23,119485.0,34.1075,34.1254,34.1075,34.1164,119485.0
2018-01-02 12:10:00,38.22,38.23,38.22,38.23,69345.0,34.1075,34.1164,34.1075,34.1164,69345.0
2018-01-02 12:15:00,38.23,38.24,38.22,38.23,92680.0,34.1164,34.1254,34.1075,34.1164,92680.0
2018-01-02 12:20:00,38.23,38.23,38.2,38.2,210450.0,34.1164,34.1164,34.0897,34.0897,210450.0
2018-01-02 12:25:00,38.2,38.22,38.2,38.22,61495.0,34.0897,34.1075,34.0897,34.1075,61495.0
2018-01-02 12:30:00,38.22,38.22,38.21,38.22,55815.0,34.1075,34.1075,34.0986,34.1075,55815.0
2018-01-02 12:35:00,38.22,38.23,38.21,38.22,72540.0,34.1075,34.1164,34.0986,34.1075,72540.0
2018-01-02 12:40:00,38.22,38.22,38.19,38.19,46670.0,34.1075,34.1075,34.0808,34.0808,46670.0
2018-01-02 12:45:00,38.19,38.19,38.18,38.19,34915.0,34.0808,34.0808,34.0718,34.0808,34915.0
2018-01-02 12:50:00,38.19,38.2,38.18,38.19,130200.0,34.0808,34.0897,34.0718,34.0808,130200.0
2018-01-02 12:55:00,38.19,38.2,38.19,38.2,23260.0,34.0808,34.0897,34.0808,34.0897,23260.0
2018-01-02 13:00:00,38.2,38.21,38.19,38.21,27320.0,34.0897,34.0986,34.0808,34.0986,27320.0
2018-01-02 13:05:00,38.21,38.22,38.2,38.21,82285.0,34.0986,34.1075,34.0897,34.0986,82285.0
2018-01-02 13:10:00,38.21,38.23,38.2,38.23,24410.0,34.0986,34.1164,34.0897,34.1164,24410.0
2018-01-02 13:15:00,38.23,38.24,38.22,38.22,38830.0,34.1164,34.1254,34.1075,34.1075,38830.0
2018-01-02 13:20:00,38.22,38.22,38.2,38.2,313585.0,34.1075,34.1075,34.0897,34.0897,313585.0
2018-01-02 13:25:00,38.2,38.21,38.2,38.2,48600.0,34.0897,34.0986,34.0897,34.0897,48600.0
2018-01-02 13:30:00,38.2,38.22,38.2,38.21,58465.0,34.0897,34.1075,34.0897,34.0986,58465.0
2018-01-02 13:35:00,38.22,38.22,38.21,38.21,194300.0,34.1075,34.1075,34.0986,34.0986,194300.0
2018-01-02 13:40:00,38.22,38.22,38.21,38.22,53615.0,34.1075,34.1075,34.0986,34.1075,53615.0
2018-01-02 13:45:00,38.22,38.22,38.2,38.21,73640.0,34.1075,34.1075,34.0897,34.0986,73640.0
2018-01-02 13:50:00,38.21,38.22,38.2,38.2,252590.0,34.0986,34.1075,34.0897,34.0897,252590.0
2018-01-02 13:55:00,38.2,38.22,38.19,38.22,55825.0,34.0897,34.1075,34.0808,34.1075,55825.0
2018-01-02 14:00:00,38.21,38.22,38.2,38.21,88180.0,34.0986,34.1075,34.0897,34.0986,88180.0
2018-01-02 14:05:00,38.2,38.21,38.19,38.2,150260.0,34.0897,34.0986,34.0808,34.0897,150260.0
2018-01-02 14:10:00,38.2,38.2,38.18,38.19,238660.0,34.0897,34.0897,34.0718,34.0808,238660.0
2018-01-02 14:15:00,38.18,38.2,38.18,38.18,138895.0,34.0718,34.0897,34.0718,34.0718,138895.0
2018-01-02 14:20:00,38.18,38.18,38.15,38.17,106595.0,34.0718,34.0718,34.0451,34.0629,106595.0
2018-01-02 14:25:00,38.16,38.18,38.16,38.17,89420.0,34.054,34.0718,34.054,34.0629,89420.0
2018-01-02 14:30:00,38.18,38.18,38.17,38.17,228985.0,34.0718,34.0718,34.0629,34.0629,228985.0
2018-01-02 14:35:00,38.17,38.17,38.15,38.16,174010.0,34.0629,34.0629,34.0451,34.054,174010.0
2018-01-02 14:40:00,38.15,38.18,38.15,38.17,190070.0,34.0451,34.0718,34.0451,34.0629,190070.0
2018-01-02 14:45:00,38.17,38.18,38.16,38.16,134820.0,34.0629,34.0718,34.054,34.054,134820.0
2018-01-02 14:50:00,38.16,38.18,38.16,38.18,140300.0,34.054,34.0718,34.054,34.0718,140300.0
2018-01-02 14:55:00,38.18,38.18,38.16,38.17,135770.0,34.0718,34.0718,34.054,34.0629,135770.0
2018-01-02 15:00:00,38.17,38.18,38.17,38.17,78905.0,34.0629,34.0718,34.0629,34.0629,78905.0
2018-01-02 15:05:00,38.17,38.18,38.16,38.18,70445.0,34.0629,34.0718,34.054,34.0718,70445.0
2018-01-02 15:10:00,38.18,38.19,38.17,38.18,112690.0,34.0718,34.0808,34.0629,34.0718,112690.0
2018-01-02 15:15:00,38.18,38.2,38.18,38.19,44005.0,34.0718,34.0897,34.0718,34.0808,44005.0
2018-01-02 15:20:00,38.19,38.19,38.18,38.19,325960.0,34.0808,34.0808,34.0718,34.0808,325960.0
2018-01-02 15:25:00,38.19,38.24,38.18,38.23,240685.0,34.0808,34.1254,34.0718,34.1164,240685.0
2018-01-02 15:30:00,38.22,38.23,38.2,38.21,252415.0,34.1075,34.1164,34.0897,34.0986,252415.0
2018-01-02 15:35:00,38.2,38.22,38.2,38.22,142660.0,34.0897,34.1075,34.0897,34.1075,142660.0
2018-01-02 15:40:00,38.22,38.24,38.22,38.23,114960.0,34.1075,34.1254,34.1075,34.1164,114960.0
2018-01-02 15:45:00,38.23,38.24,38.21,38.22,166350.0,34.1164,34.1254,34.0986,34.1075,166350.0
2018-01-02 15:50:00,38.22,38.3,38.21,38.29,1048210.0,34.1075,34.1789,34.0986,34.17,1048210.0
2018-01-02 15:55:00,38.29,38.3,38.28,38.3,1566960.0,34.17,34.1789,34.1611,34.1789,1566960.0
2018-01-03 09:30:00,38.32,38.41,38.31,38.34,652700.0,34.1968,34.2771,34.1878,34.2146,652700.0
2018-01-03 09:35:00,38.34,38.35,38.29,38.33,86480.0,34.2146,34.2235,34.17,34.2057,86480.0
2018-01-03 09:40:00,38.33,38.34,38.28,38.28,118030.0,34.2057,34.2146,34.1611,34.1611,118030.0
2018-01-03 09:45:00,38.28,38.32,38.28,38.32,52410.0,34.1611,34.1968,34.1611,34.1968,52410.0
2018-01-03 09:50:00,38.33,38.35,38.3,38.35,67850.0,34.2057,34.2235,34.1789,34.2235,67850.0
2018-01-03 09:55:00,38.35,38.38,38.34,38.38,25845.0,34.2235,34.2503,34.2146,34.2503,25845.0
2018-01-03 10:00:00,38.38,38.41,38.38,38.4,114090.0,34.2503,34.2771,34.2503,34.2682,114090.0
2018-01-03 10:05:00,38.41,38.41,38.38,38.38,88425.0,34.2771,34.2771,34.2503,34.2503,88425.0
2018-01-03 10:10:00,38.38,38.38,38.34,38.35,70505.0,34.2503,34.2503,34.2146,34.2235,70505.0
2018-01-03 10:15:00,38.35,38.35,38.33,38.34,48170.0,34.2235,34.2235,34.2057,34.2146,48170.0
2018-01-03 10:20:00,38.34,38.38,38.34,38.38,19510.0,34.2146,34.2503,34.2146,34.2503,19510.0
2018-01-03 10:25:00,38.37,38.41,38.37,38.41,73465.0,34.2414,34.2771,34.2414,34.2771,73465.0
2018-01-03 10:30:00,38.41,38.41,38.39,38.4,29450.0,34.2771,34.2771,34.2592,34.2682,29450.0
2018-01-03 10:35:00,38.41,38.41,38.39,38.39,28290.0,34.2771,34.2771,34.2592,34.2592,28290.0
2018-01-03 10:40:00,38.39,38.4,38.38,38.39,56755.0,34.2592,34.2682,34.2503,34.2592,56755.0
2018-01-03 10:45:00,38.38,38.39,38.35,38.36,34645.0,34.2503,34.2592,34.2235,34.2325,34645.0
2018-01-03 10:50:00,38.36,38.36,38.33,38.34,33880.0,34.2325,34.2325,34.2057,34.2146,33880.0
2018-01-03 10:55:00,38.34,38.34,38.31,38.33,134195.0,34.2146,34.2146,34.1878,34.2057,134195.0
2018-01-03 11:00:00,38.33,38.33,38.32,38.33,29625.0,34.2057,34.2057,34.1968,34.2057,29625.0
2018-01-03 11:05:00,38.33,38.34,38.33,38.34,30100.0,34.2057,34.2146,34.2057,34.2146,30100.0
2018-01-03 11:10:00,38.34,38.34,38.33,38.33,53650.0,34.2146,34.2146,34.2057,34.2057,53650.0
2018-01-03 11:15:00,38.33,38.34,38.32,38.33,14270.0,34.2057,34.2146,34.1968,34.2057,14270.0
2018-01-03 11:20:00,38.33,38.33,38.32,38.33,53610.0,34.2057,34.2057,34.1968,34.2057,53610.0
2018-01-03 11:25:00,38.33,38.33,38.31,38.31,96970.0,34.2057,34.2057,34.1878,34.1878,96970.0
2018-01-03 11:30:00,38.32,38.33,38.31,38.32,164060.0,34.1968,34.2057,34.1878,34.1968,164060.0
2018-01-03 11:35:00,38.32,38.33,38.31,38.32,21975.0,34.1968,34.2057,34.1878,34.1968,21975.0
2018-01-03 11:40:00,38.32,38.32,38.3,38.31,42465.0,34.1968,34.1968,34.1789,34.1878,42465.0
2018-01-03 11:45:00,38.3,38.31,38.29,38.3,36500.0,34.1789,34.1878,34.17,34.1789,36500.0
2018-01-03 11:50:00,38.3,38.32,38.28,38.28,76070.0,34.1789,34.1968,34.1611,34.1611,76070.0
2018-01-03 11:55:00,38.29,38.29,38.26,38.27,31055.0,34.17,34.17,34.1432,34.1521,31055.0
2018-01-03 12:00:00,38.26,38.28,38.26,38.27,34860.0,34.1432,34.1611,34.1432,34.1521,34860.0
2018-01-03 12:05:00,38.27,38.28,38.27,38.28,54270.0,34.1521,34.1611,34.1521,34.1611,54270.0
2018-01-03 12:10:00,38.29,38.29,38.26,38.26,54105.0,34.17,34.17,34.1432,34.1432,54105.0
2018-01-03 12:15:00,38.27,38.27,38.26,38.27,104735.0,34.1521,34.1521,34.1432,34.1521,104735.0
2018-01-03 12:20:00,38.27,38.27,38.26,38.26,36580.0,34.1521,34.1521,34.1432,34.1432,36580.0
2018-01-03 12:25:00,38.27,38.27,38.26,38.27,19165.0,34.1521,34.1521,34.1432,34.1521,19165.0
2018-01-03 12:30:00,38.27,38.29,38.27,38.28,43475.0,34.1521,34.17,34.1521,34.1611,43475.0
2018-01-03 12:35:00,38.29,38.3,38.29,38.3,88795.0,34.17,34.1789,34.17,34.1789,88795.0
2018-01-03 12:40:00,38.3,38.31,38.3,38.31,18630.0,34.1789,34.1878,34.1789,34.1878,18630.0
2018-01-03 12:45:00,38.31,38.34,38.31,38.34,38230.0,34.1878,34.2146,34.1878,34.2146,38230.0
2018-01-03 12:50:00,38.34,38.36,38.34,38.36,31580.0,34.2146,34.2325,34.2146,34.2325,31580.0
2018-01-03 12:55:00,38.35,38.35,38.33,38.34,43890.0,34.2235,34.2235,34.2057,34.2146,43890.0
2018-01-03 13:00:00,38.34,38.35,38.33,38.35,46810.0,34.2146,34.2235,34.2057,34.2235,46810.0
2018-01-03 13:05:00,38.35,38.35,38.34,38.35,45700.0,34.2235,34.2235,34.2146,34.2235,45700.0
2018-01-03 13:10:00,38.35,38.36,38.33,38.34,24005.0,34.2235,34.2325,34.2057,34.2146,24005.0
2018-01-03 13:15:00,38.34,38.35,38.33,38.34,24725.0,34.2146,34.2235,34.2057,34.2146,24725.0
2018-01-03 13:20:00,38.33,38.35,38.33,38.35,21750.0,34.2057,34.2235,34.2057,34.2235,21750.0
2018-01-03 13:25:00,38.34,38.34,38.32,38.33,10930.0,34.2146,34.2146,34.1968,34.2057,10930.0
2018-01-03 13:30:00,38.33,38.33,38.32,38.33,42620.0,34.2057,34.2057,34.1968,34.2057,42620.0
2018-01-03 13:35:00,38.33,38.33,38.32,38.32,33670.0,34.2057,34.2057,34.1968,34.1968,33670.0
2018-01-03 13:40:00,38.31,38.32,38.3,38.31,22445.0,34.1878,34.1968,34.1789,34.1878,22445.0
2018-01-03 13:45:00,38.32,38.33,38.32,38.33,30570.0,34.1968,34.2057,34.1968,34.2057,30570.0
2018-01-03 13:50:00,38.34,38.34,38.33,38.33,42755.0,34.2146,34.2146,34.2057,34.2057,42755.0
2018-01-03 13:55:00,38.32,38.32,38.31,38.32,42295.0,34.1968,34.1968,34.1878,34.1968,42295.0
2018-01-03 14:00:00,38.32,38.33,38.31,38.32,79890.0,34.1968,34.2057,34.1878,34.1968,79890.0
2018-01-03 14:05:00,38.31,38.34,38.31,38.33,25930.0,34.1878,34.2146,34.1878,34.2057,25930.0
2018-01-03 14:10:00,38.34,38.36,38.34,38.36,64565.0,34.2146,34.2325,34.2146,34.2325,64565.0
2018-01-03 14:15:00,38.36,38.37,38.35,38.35,25320.0,34.2325,34.2414,34.2235,34.2235,25320.0
2018-01-03 14:20:00,38.35,38.36,38.35,38.36,31065.0,34.2235,34.2325,34.2235,34.2325,31065.0
2018-01-03 14:25:00,38.36,38.37,38.36,38.36,46790.0,34.2325,34.2414,34.2325,34.2325,46790.0
2018-01-03 14:30:00,38.36,38.37,38.36,38.37,69435.0,34.2325,34.2414,34.2325,34.2414,69435.0
2018-01-03 14:35:00,38.37,38.4,38.37,38.4,139705.0,34.2414,34.2682,34.2414,34.2682,139705.0
2018-01-03 14:40:00,38.4,38.41,38.39,38.41,106080.0,34.2682,34.2771,34.2592,34.2771,106080.0
2018-01-03 14:45:00,38.41,38.42,38.4,38.41,184305.0,34.2771,34.286,34.2682,34.2771,184305.0
2018-01-03 14:50:00,38.41,38.41,38.39,38.41,220915.0,34.2771,34.2771,34.2592,34.2771,220915.0
2018-01-03 14:55:00,38.41,38.43,38.41,38.43,91145.0,34.2771,34.2949,34.2771,34.2949,91145.0
2018-01-03 15:00:00,38.43,38.44,38.42,38.42,50690.0,34.2949,34.3039,34.286,34.286,50690.0
2018-01-03 15:05:00,38.42,38.43,38.42,38.43,51550.0,34.286,34.2949,34.286,34.2949,51550.0
2018-01-03 15:10:00,38.43,38.44,38.43,38.44,69950.0,34.2949,34.3039,34.2949,34.3039,69950.0
2018-01-03 15:15:00,38.44,38.45,38.44,38.44,36510.0,34.3039,34.3128,34.3039,34.3039,36510.0
2018-01-03 15:20:00,38.44,38.45,38.44,38.44,73325.0,34.3039,34.3128,34.3039,34.3039,73325.0
2018-01-03 15:25:00,38.44,38.45,38.44,38.44,48855.0,34.3039,34.3128,34.3039,34.3039,48855.0
2018-01-03 15:30:00,38.44,38.44,38.43,38.44,49010.0,34.3039,34.3039,34.2949,34.3039,49010.0
2018-01-03 15:35:00,38.44,38.45,38.43,38.45,63910.0,34.3039,34.3128,34.2949,34.3128,63910.0
2018-01-03 15:40:00,38.44,38.44,38.4,38.41,166970.0,34.3039,34.3039,34.2682,34.2771,166970.0
2018-01-03 15:45:00,38.42,38.43,38.39,38.39,167010.0,34.286,34.2949,34.2592,34.2592,167010.0
2018-01-03 15:50:00,38.39,38.4,38.38,38.39,79255.0,34.2592,34.2682,34.2503,34.2592,79255.0
2018-01-03 15:55:00,38.38,38.4,38.37,38.39,442560.0,34.2503,34.2682,34.2414,34.2592,442560.0
2018-01-04 09:30:00,38.55,38.63,38.55,38.62,632670.0,34.402,34.4734,34.402,34.4645,632670.0
2018-01-04 09:35:00,38.64,38.65,38.59,38.61,120575.0,34.4823,34.4913,34.4377,34.4556,120575.0
2018-01-04 09:40:00,38.61,38.61,38.57,38.58,57290.0,34.4556,34.4556,34.4199,34.4288,57290.0
2018-01-04 09:45:00,38.59,38.59,38.55,38.59,52095.0,34.4377,34.4377,34.402,34.4377,52095.0
2018-01-04 09:50:00,38.58,38.62,38.57,38.61,92135.0,34.4288,34.4645,34.4199,34.4556,92135.0
2018-01-04 09:55:00,38.61,38.65,38.61,38.64,156805.0,34.4556,34.4913,34.4556,34.4823,156805.0
2018-01-04 10:00:00,38.64,38.64,38.6,38.6,96020.0,34.4823,34.4823,34.4466,34.4466,96020.0
2018-01-04 10:05:00,38.6,38.61,38.58,38.59,54835.0,34.4466,34.4556,34.4288,34.4377,54835.0
2018-01-04 10:10:00,38.59,38.61,38.58,38.61,37635.0,34.4377,34.4556,34.4288,34.4556,37635.0
2018-01-04 10:15:00,38.61,38.62,38.59,38.59,21030.0,34.4556,34.4645,34.4377,34.4377,21030.0
2018-01-04 10:20:00,38.6,38.61,38.6,38.6,19440.0,34.4466,34.4556,34.4466,34.4466,19440.0
2018-01-04 10:25:00,38.6,38.6,38.57,38.58,35465.0,34.4466,34.4466,34.4199,34.4288,35465.0
2018-01-04 10:30:00,38.59,38.59,38.56,38.57,55135.0,34.4377,34.4377,34.4109,34.4199,55135.0
2018-01-04 10:35:00,38.58,38.58,38.56,38.58,15125.0,34.4288,34.4288,34.4109,34.4288,15125.0
2018-01-04 10:40:00,38.58,38.59,38.57,38.57,15895.0,34.4288,34.4377,34.4199,34.4199,15895.0
2018-01-04 10:45:00,38.57,38.57,38.56,38.57,42920.0,34.4199,34.4199,34.4109,34.4199,42920.0
2018-01-04 10:50:00,38.56,38.57,38.55,38.56,14525.0,34.4109,34.4199,34.402,34.4109,14525.0
2018-01-04 10:55:00,38.55,38.56,38.55,38.56,20435.0,34.402,34.4109,34.402,34.4109,20435.0
2018-01-04 11:00:00,38.56,38.58,38.56,38.57,19230.0,34.4109,34.4288,34.4109,34.4199,19230.0
2018-01-04 11:05:00,38.57,38.57,38.55,38.56,8840.0,34.4199,34.4199,34.402,34.4109,8840.0
2018-01-04 11:10:00,38.57,38.58,38.56,38.58,28845.0,34.4199,34.4288,34.4109,34.4288,28845.0
2018-01-04 11:15:00,38.57,38.58,38.53,38.55,36230.0,34.4199,34.4288,34.3842,34.402,36230.0
2018-01-04 11:20:00,38.55,38.56,38.54,38.56,28990.0,34.402,34.4109,34.3931,34.4109,28990.0
2018-01-04 11:25:00,38.55,38.55,38.52,38.52,98015.0,34.402,34.402,34.3752,34.3752,98015.0
2018-01-04 11:30:00,38.53,38.53,38.52,38.53,7645.0,34.3842,34.3842,34.3752,34.3842,7645.0
2018-01-04 11:35:00,38.52,38.52,38.49,38.5,12635.0,34.3752,34.3752,34.3485,34.3574,12635.0
2018-01-04 11:40:00,38.5,38.52,38.5,38.51,14195.0,34.3574,34.3752,34.3574,34.3663,14195.0
2018-01-04 11:45:00,38.51,38.53,38.51,38.52,60675.0,34.3663,34.3842,34.3663,34.3752,60675.0
2018-01-04 11:50:00,38.53,38.53,38.51,38.53,104295.0,34.3842,34.3842,34.3663,34.3842,104295.0
2018-01-04 11:55:00,38.53,38.54,38.52,38.54,16175.0,34.3842,34.3931,34.3752,34.3931,16175.0
2018-01-04 12:00:00,38.55,38.55,38.54,38.55,5065.0,34.402,34.402,34.3931,34.402,5065.0
2018-01-04 12:05:00,38.56,38.58,38.55,38.57,149285.0,34.4109,34.4288,34.402,34.4199,149285.0
2018-01-04 12:10:00,38.58,38.58,38.57,38.58,10735.0,34.4288,34.4288,34.4199,34.4288,10735.0
2018-01-04 12:15:00,38.57,38.58,38.56,38.57,13470.0,34.4199,34.4288,34.4109,34.4199,13470.0
2018-01-04 12:20:00,38.57,38.57,38.55,38.55,22510.0,34.4199,34.4199,34.402,34.402,22510.0
2018-01-04 12:25:00,38.54,38.56,38.54,38.55,19755.0,34.3931,34.4109,34.3931,34.402,19755.0
2018-01-04 12:30:00,38.55,38.55,38.54,38.54,12755.0,34.402,34.402,34.3931,34.3931,12755.0
2018-01-04 12:35:00,38.54,38.55,38.54,38.55,14320.0,34.3931,34.402,34.3931,34.402,14320.0
2018-01-04 12:40:00,38.55,38.57,38.55,38.57,35565.0,34.402,34.4199,34.402,34.4199,35565.0
2018-01-04 12:45:00,38.58,38.58,38.57,38.58,278740.0,34.4288,34.4288,34.4199,34.4288,278740.0
2018-01-04 12:50:00,38.58,38.58,38.57,38.57,45800.0,34.4288,34.4288,34.4199,34.4199,45800.0
2018-01-04 12:55:00,38.57,38.58,38.56,38.57,44525.0,34.4199,34.4288,34.4109,34.4199,44525.0
2018-01-04 13:00:00,38.57,38.57,38.56,38.56,30090.0,34.4199,34.4199,34.4109,34.4109,30090.0
2018-01-04 13:05:00,38.56,38.57,38.56,38.57,21135.0,34.4109,34.4199,34.4109,34.4199,21135.0
2018-01-04 13:10:00,38.57,38.57,38.55,38.55,25375.0,34.4199,34.4199,34.402,34.402,25375.0
2018-01-04 13:15:00,38.56,38.57,38.56,38.57,14615.0,34.4109,34.4199,34.4109,34.4199,14615.0
2018-01-04 13:20:00,38.57,38.57,38.56,38.56,21525.0,34.4199,34.4199,34.4109,34.4109,21525.0
2018-01-04 13:25:00,38.57,38.58,38.56,38.58,103880.0,34.4199,34.4288,34.4109,34.4288,103880.0
2018-01-04 13:30:00,38.57,38.58,38.57,38.58,93295.0,34.4199,34.4288,34.4199,34.4288,93295.0
2018-01-04 13:35:00,38.58,38.59,38.58,38.59,102320.0,34.4288,34.4377,34.4288,34.4377,102320.0
2018-01-04 13:40:00,38.59,38.59,38.57,38.58,26250.0,34.4377,34.4377,34.4199,34.4288,26250.0
2018-01-04 13:45:00,38.58,38.59,38.58,38.58,45460.0,34.4288,34.4377,34.4288,34.4288,45460.0
2018-01-04 13:50:00,38.58,38.58,38.58,38.58,29355.0,34.4288,34.4288,34.4288,34.4288,29355.0
2018-01-04 13:55:00,38.57,38.58,38.56,38.58,41745.0,34.4199,34.4288,34.4109,34.4288,41745.0
2018-01-04 14:00:00,38.58,38.59,38.57,38.58,23770.0,34.4288,34.4377,34.4199,34.4288,23770.0
2018-01-04 14:05:00,38.58,38.59,38.57,38.57,34770.0,34.4288,34.4377,34.4199,34.4199,34770.0
2018-01-04 14:10:00,38.57,38.57,38.56,38.56,65160.0,34.4199,34.4199,34.4109,34.4109,65160.0
2018-01-04 14:15:00,38.57,38.58,38.56,38.57,59395.0,34.4199,34.4288,34.4109,34.4199,59395.0
2018-01-04 14:20:00,38.57,38.58,38.56,38.57,43020.0,34.4199,34.4288,34.4109,34.4199,43020.0
2018-01-04 14:25:00,38.57,38.57,38.55,38.55,55160.0,34.4199,34.4199,34.402,34.402,55160.0
2018-01-04 14:30:00,38.55,38.55,38.54,38.55,53020.0,34.402,34.402,34.3931,34.402,53020.0
2018-01-04 14:35:00,38.55,38.56,38.54,38.55,84870.0,34.402,34.4109,34.3931,34.402,84870.0
2018-01-04 14:40:00,38.55,38.56,38.54,38.56,42605.0,34.402,34.4109,34.3931,34.4109,42605.0
2018-01-04 14:45:00,38.56,38.57,38.55,38.56,50575.0,34.4109,34.4199,34.402,34.4109,50575.0
2018-01-04 14:50:00,38.56,38.56,38.54,38.55,36450.0,34.4109,34.4109,34.3931,34.402,36450.0
2018-01-04 14:55:00,38.55,38.56,38.54,38.55,74450.0,34.402,34.4109,34.3931,34.402,74450.0
2018-01-04 15:00:00,38.55,38.56,38.54,38.55,68690.0,34.402,34.4109,34.3931,34.402,68690.0
2018-01-04 15:05:00,38.55,38.55,38.53,38.53,53935.0,34.402,34.402,34.3842,34.3842,53935.0
2018-01-04 15:10:00,38.53,38.53,38.52,38.52,71395.0,34.3842,34.3842,34.3752,34.3752,71395.0
2018-01-04 15:15:00,38.52,38.54,38.52,38.53,59335.0,34.3752,34.3931,34.3752,34.3842,59335.0
2018-01-04 15:20:00,38.53,38.53,38.51,38.53,245935.0,34.3842,34.3842,34.3663,34.3842,245935.0
2018-01-04 15:25:00,38.53,38.54,38.52,38.54,92395.0,34.3842,34.3931,34.3752,34.3931,92395.0
2018-01-04 15:30:00,38.53,38.54,38.52,38.53,29380.0,34.3842,34.3931,34.3752,34.3842,29380.0
2018-01-04 15:35:00,38.54,38.54,38.52,38.53,72950.0,34.3931,34.3931,34.3752,34.3842,72950.0
2018-01-04 15:40:00,38.53,38.53,38.52,38.52,50125.0,34.3842,34.3842,34.3752,34.3752,50125.0
2018-01-04 15:45:00,38.52,38.52,38.5,38.52,83070.0,34.3752,34.3752,34.3574,34.3752,83070.0
2018-01-04 15:50:00,38.51,38.52,38.49,38.51,113825.0,34.3663,34.3752,34.3485,34.3663,113825.0
2018-01-04 15:55:00,38.51,38.52,38.49,38.49,422575.0,34.3663,34.3752,34.3485,34.3485,422575.0
2018-01-05 09:30:00,38.6,38.63,38.56,38.56,893125.0,34.4466,34.4734,34.4109,34.4109,893125.0
2018-01-05 09:35:00,38.58,38.58,38.55,38.55,167620.0,34.4288,34.4288,34.402,34.402,167620.0
2018-01-05 09:40:00,38.56,38.61,38.56,38.6,156985.0,34.4109,34.4556,34.4109,34.4466,156985.0
2018-01-05 09:45:00,38.61,38.61,38.54,38.54,118565.0,34.4556,34.4556,34.3931,34.3931,118565.0
2018-01-05 09:50:00,38.54,38.6,38.54,38.59,28560.0,34.3931,34.4466,34.3931,34.4377,28560.0
2018-01-05 09:55:00,38.59,38.61,38.55,38.56,51825.0,34.4377,34.4556,34.402,34.4109,51825.0
2018-01-05 10:00:00,38.56,38.58,38.55,38.57,64570.0,34.4109,34.4288,34.402,34.4199,64570.0
2018-01-05 10:05:00,38.57,38.61,38.57,38.6,71560.0,34.4199,34.4556,34.4199,34.4466,71560.0
2018-01-05 10:10:00,38.6,38.6,38.56,38.6,46065.0,34.4466,34.4466,34.4109,34.4466,46065.0
2018-01-05 10:15:00,38.6,38.61,38.59,38.6,29885.0,34.4466,34.4556,34.4377,34.4466,29885.0
2018-01-05 10:20:00,38.61,38.61,38.58,38.58,51940.0,34.4556,34.4556,34.4288,34.4288,51940.0
2018-01-05 10:25:00,38.57,38.58,38.55,38.56,31830.0,34.4199,34.4288,34.402,34.4109,31830.0
2018-01-05 10:30:00,38.56,38.58,38.56,38.57,40740.0,34.4109,34.4288,34.4109,34.4199,40740.0
2018-01-05 10:35:00,38.58,38.6,38.57,38.59,28640.0,34.4288,34.4466,34.4199,34.4377,28640.0
2018-01-05 10:40:00,38.59,38.59,38.57,38.57,45035.0,34.4377,34.4377,34.4199,34.4199,45035.0
2018-01-05 10:45:00,38.58,38.58,38.56,38.56,18640.0,34.4288,34.4288,34.4109,34.4109,18640.0
2018-01-05 10:50:00,38.55,38.57,38.55,38.57,36405.0,34.402,34.4199,34.402,34.4199,36405.0
2018-01-05 10:55:00,38.57,38.6,38.57,38.59,28185.0,34.4199,34.4466,34.4199,34.4377,28185.0
2018-01-05 11:00:00,38.59,38.6,38.58,38.6,52015.0,34.4377,34.4466,34.4288,34.4466,52015.0
2018-01-05 11:05:00,38.6,38.61,38.6,38.61,98895.0,34.4466,34.4556,34.4466,34.4556,98895.0
2018-01-05 11:10:00,38.61,38.62,38.61,38.61,39620.0,34.4556,34.4645,34.4556,34.4556,39620.0
2018-01-05 11:15:00,38.61,38.61,38.59,38.59,58175.0,34.4556,34.4556,34.4377,34.4377,58175.0
2018-01-05 11:20:00,38.59,38.61,38.58,38.61,18975.0,34.4377,34.4556,34.4288,34.4556,18975.0
2018-01-05 11:25:00,38.61,38.61,38.6,38.6,30025.0,34.4556,34.4556,34.4466,34.4466,30025.0
2018-01-05 11:30:00,38.6,38.6,38.58,38.6,16585.0,34.4466,34.4466,34.4288,34.4466,16585.0
2018-01-05 11:35:00,38.6,38.6,38.6,38.6,66390.0,34.4466,34.4466,34.4466,34.4466,66390.0
2018-01-05 11:40:00,38.6,38.6,38.58,38.59,59450.0,34.4466,34.4466,34.4288,34.4377,59450.0
2018-01-05 11:45:00,38.59,38.59,38.57,38.57,30755.0,34.4377,34.4377,34.4199,34.4199,30755.0
2018-01-05 11:50:00,38.57,38.58,38.56,38.58,27860.0,34.4199,34.4288,34.4109,34.4288,27860.0
2018-01-05 11:55:00,38.58,38.58,38.57,38.57,43340.0,34.4288,34.4288,34.4199,34.4199,43340.0
2018-01-05 12:00:00,38.57,38.57,38.54,38.55,50790.0,34.4199,34.4199,34.3931,34.402,50790.0
2018-01-05 12:05:00,38.55,38.55,38.54,38.55,45705.0,34.402,34.402,34.3931,34.402,45705.0
2018-01-05 12:10:00,38.56,38.57,38.56,38.56,69720.0,34.4109,34.4199,34.4109,34.4109,69720.0
2018-01-05 12:15:00,38.56,38.57,38.56,38.57,85035.0,34.4109,34.4199,34.4109,34.4199,85035.0
2018-01-05 12:20:00,38.57,38.58,38.57,38.57,52790.0,34.4199,34.4288,34.4199,34.4199,52790.0
2018-01-05 12:25:00,38.56,38.57,38.56,38.56,22605.0,34.4109,34.4199,34.4109,34.4109,22605.0
2018-01-05 12:30:00,38.56,38.56,38.54,38.54,34595.0,34.4109,34.4109,34.3931,34.3931,34595.0
2018-01-05 12:35:00,38.54,38.54,38.5,38.52,79920.0,34.3931,34.3931,34.3574,34.3752,79920.0
2018-01-05 12:40:00,38.52,38.53,38.52,38.52,18995.0,34.3752,34.3842,34.3752,34.3752,18995.0
2018-01-05 12:45:00,38.52,38.52,38.51,38.52,144665.0,34.3752,34.3752,34.3663,34.3752,144665.0
2018-01-05 12:50:00,38.52,38.52,38.5,38.52,101490.0,34.3752,34.3752,34.3574,34.3752,101490.0
2018-01-05 12:55:00,38.52,38.54,38.52,38.53,148690.0,34.3752,34.3931,34.3752,34.3842,148690.0
2018-01-05 13:00:00,38.53,38.53,38.52,38.53,32560.0,34.3842,34.3842,34.3752,34.3842,32560.0
2018-01-05 13:05:00,38.53,38.53,38.52,38.53,40860.0,34.3842,34.3842,34.3752,34.3842,40860.0
2018-01-05 13:10:00,38.53,38.53,38.5,38.51,27545.0,34.3842,34.3842,34.3574,34.3663,27545.0
2018-01-05 13:15:00,38.51,38.52,38.51,38.52,12400.0,34.3663,34.3752,34.3663,34.3752,12400.0
2018-01-05 13:20:00,38.52,38.53,38.51,38.52,47260.0,34.3752,34.3842,34.3663,34.3752,47260.0
2018-01-05 13:25:00,38.52,38.53,38.52,38.53,43215.0,34.3752,34.3842,34.3752,34.3842,43215.0
2018-01-05 13:30:00,38.53,38.53,38.52,38.53,60555.0,34.3842,34.3842,34.3752,34.3842,60555.0
2018-01-05 13:35:00,38.53,38.54,38.53,38.53,10610.0,34.3842,34.3931,34.3842,34.3842,10610.0
2018-01-05 13:40:00,38.53,38.55,38.53,38.54,28815.0,34.3842,34.402,34.3842,34.3931,28815.0
2018-01-05 13:45:00,38.54,38.55,38.53,38.54,27590.0,34.3931,34.402,34.3842,34.3931,27590.0
2018-01-05 13:50:00,38.54,38.55,38.53,38.54,17545.0,34.3931,34.402,34.3842,34.3931,17545.0
2018-01-05 13:55:00,38.54,38.55,38.54,38.55,22815.0,34.3931,34.402,34.3931,34.402,22815.0
2018-01-05 14:00:00,38.55,38.56,38.55,38.56,15060.0,34.402,34.4109,34.402,34.4109,15060.0
2018-01-05 14:05:00,38.56,38.56,38.55,38.55,9600.0,34.4109,34.4109,34.402,34.402,9600.0
2018-01-05 14:10:00,38.56,38.56,38.55,38.56,84705.0,34.4109,34.4109,34.402,34.4109,84705.0
2018-01-05 14:15:00,38.56,38.57,38.56,38.56,47270.0,34.4109,34.4199,34.4109,34.4109,47270.0
2018-01-05 14:20:00,38.56,38.57,38.56,38.57,52985.0,34.4109,34.4199,34.4109,34.4199,52985.0
2018-01-05 14:25:00,38.57,38.58,38.57,38.58,35825.0,34.4199,34.4288,34.4199,34.4288,35825.0
2018-01-05 14:30:00,38.58,38.59,38.58,38.59,34545.0,34.4288,34.4377,34.4288,34.4377,34545.0
2018-01-05 14:35:00,38.59,38.6,38.59,38.6,54495.0,34.4377,34.4466,34.4377,34.4466,54495.0
2018-01-05 14:40:00,38.6,38.6,38.6,38.6,63180.0,34.4466,34.4466,34.4466,34.4466,63180.0
2018-01-05 14:45:00,38.59,38.62,38.59,38.61,146515.0,34.4377,34.4645,34.4377,34.4556,146515.0
2018-01-05 14:50:00,38.62,38.62,38.59,38.59,107720.0,34.4645,34.4645,34.4377,34.4377,107720.0
2018-01-05 14:55:00,38.6,38.6,38.6,38.6,50225.0,34.4466,34.4466,34.4466,34.4466,50225.0
2018-01-05 15:00:00,38.6,38.6,38.59,38.6,84595.0,34.4466,34.4466,34.4377,34.4466,84595.0
2018-01-05 15:05:00,38.6,38.62,38.6,38.61,74365.0,34.4466,34.4645,34.4466,34.4556,74365.0
2018-01-05 15:10:00,38.61,38.62,38.6,38.6,42855.0,34.4556,34.4645,34.4466,34.4466,42855.0
2018-01-05 15:15:00,38.6,38.62,38.59,38.62,55640.0,34.4466,34.4645,34.4377,34.4645,55640.0
2018-01-05 15:20:00,38.61,38.62,38.6,38.62,31900.0,34.4556,34.4645,34.4466,34.4645,31900.0
2018-01-05 15:25:00,38.62,38.64,38.62,38.64,58065.0,34.4645,34.4823,34.4645,34.4823,58065.0
2018-01-05 15:30:00,38.64,38.64,38.63,38.63,38875.0,34.4823,34.4823,34.4734,34.4734,38875.0
2018-01-05 15:35:00,38.63,38.63,38.63,38.63,30360.0,34.4734,34.4734,34.4734,34.4734,30360.0
2018-01-05 15:40:00,38.63,38.64,38.62,38.63,79290.0,34.4734,34.4823,34.4645,34.4734,79290.0
2018-01-05 15:45:00,38.64,38.66,38.63,38.65,123305.0,34.4823,34.5002,34.4734,34.4913,123305.0
2018-01-05 15:50:00,38.65,38.67,38.65,38.67,136810.0,34.4913,34.5091,34.4913,34.5091,136810.0
2018-01-05 15:55:00,38.67,38.67,38.64,38.64,227630.0,34.5091,34.5091,34.4823,34.4823,227630.0
2018-01-08 09:30:00,38.64,38.69,38.64,38.65,335255.0,34.4823,34.527,34.4823,34.4913,335255.0
2018-01-08 09:35:00,38.66,38.66,38.51,38.51,130060.0,34.5002,34.5002,34.3663,34.3663,130060.0
2018-01-08 09:40:00,38.52,38.6,38.52,38.59,104520.0,34.3752,34.4466,34.3752,34.4377,104520.0
2018-01-08 09:45:00,38.59,38.63,38.56,38.63,179570.0,34.4377,34.4734,34.4109,34.4734,179570.0
2018-01-08 09:50:00,38.63,38.63,38.59,38.59,74510.0,34.4734,34.4734,34.4377,34.4377,74510.0
2018-01-08 09:55:00,38.59,38.6,38.57,38.59,22930.0,34.4377,34.4466,34.4199,34.4377,22930.0
2018-01-08 10:00:00,38.6,38.61,38.6,38.6,14645.0,34.4466,34.4556,34.4466,34.4466,14645.0
2018-01-08 10:05:00,38.61,38.62,38.57,38.57,45945.0,34.4556,34.4645,34.4199,34.4199,45945.0
2018-01-08 10:10:00,38.57,38.6,38.57,38.6,40385.0,34.4199,34.4466,34.4199,34.4466,40385.0
2018-01-08 10:15:00,38.6,38.64,38.6,38.62,44680.0,34.4466,34.4823,34.4466,34.4645,44680.0
2018-01-08 10:20:00,38.62,38.64,38.61,38.64,30400.0,34.4645,34.4823,34.4556,34.4823,30400.0
2018-01-08 10:25:00,38.64,38.65,38.64,38.65,31895.0,34.4823,34.4913,34.4823,34.4913,31895.0
2018-01-08 10:30:00,38.66,38.67,38.64,38.66,56755.0,34.5002,34.5091,34.4823,34.5002,56755.0
2018-01-08 10:35:00,38.66,38.66,38.62,38.63,33525.0,34.5002,34.5002,34.4645,34.4734,33525.0
2018-01-08 10:40:00,38.64,38.65,38.62,38.63,35030.0,34.4823,34.4913,34.4645,34.4734,35030.0
2018-01-08 10:45:00,38.63,38.64,38.62,38.63,22350.0,34.4734,34.4823,34.4645,34.4734,22350.0
2018-01-08 10:50:00,38.63,38.65,38.63,38.65,68190.0,34.4734,34.4913,34.4734,34.4913,68190.0
2018-01-08 10:55:00,38.65,38.65,38.63,38.63,10200.0,34.4913,34.4913,34.4734,34.4734,10200.0
2018-01-08 11:00:00,38.63,38.64,38.63,38.64,22975.0,34.4734,34.4823,34.4734,34.4823,22975.0
2018-01-08 11:05:00,38.64,38.65,38.64,38.64,11485.0,34.4823,34.4913,34.4823,34.4823,11485.0
2018-01-08 11:10:00,38.64,38.66,38.64,38.66,21395.0,34.4823,34.5002,34.4823,34.5002,21395.0
2018-01-08 11:15:00,38.66,38.66,38.65,38.66,98305.0,34.5002,34.5002,34.4913,34.5002,98305.0
2018-01-08 11:20:00,38.65,38.66,38.65,38.66,118590.0,34.4913,34.5002,34.4913,34.5002,118590.0
2018-01-08 11:25:00,38.66,38.67,38.65,38.66,26210.0,34.5002,34.5091,34.4913,34.5002,26210.0
2018-01-08 11:30:00,38.66,38.69,38.66,38.68,108930.0,34.5002,34.527,34.5002,34.518,108930.0
2018-01-08 11:35:00,38.69,38.69,38.68,38.69,21780.0,34.527,34.527,34.518,34.527,21780.0
2018-01-08 11:40:00,38.69,38.7,38.68,38.7,54905.0,34.527,34.5359,34.518,34.5359,54905.0
2018-01-08 11:45:00,38.7,38.7,38.69,38.7,33800.0,34.5359,34.5359,34.527,34.5359,33800.0
2018-01-08 11:50:00,38.7,38.7,38.69,38.69,34155.0,34.5359,34.5359,34.527,34.527,34155.0
2018-01-08 11:55:00,38.69,38.69,38.68,38.69,65600.0,34.527,34.527,34.518,34.527,65600.0
2018-01-08 12:00:00,38.69,38.71,38.68,38.71,38195.0,34.527,34.5448,34.518,34.5448,38195.0
2018-01-08 12:05:00,38.71,38.71,38.7,38.71,62145.0,34.5448,34.5448,34.5359,34.5448,62145.0
2018-01-08 12:10:00,38.7,38.72,38.7,38.72,33865.0,34.5359,34.5537,34.5359,34.5537,33865.0
2018-01-08 12:15:00,38.72,38.73,38.72,38.73,70490.0,34.5537,34.5626,34.5537,34.5626,70490.0
2018-01-08 12:20:00,38.73,38.73,38.72,38.73,25740.0,34.5626,34.5626,34.5537,34.5626,25740.0
2018-01-08 12:25:00,38.73,38.75,38.73,38.74,40620.0,34.5626,34.5805,34.5626,34.5716,40620.0
2018-01-08 12:30:00,38.74,38.75,38.74,38.74,15995.0,34.5716,34.5805,34.5716,34.5716,15995.0
2018-01-08 12:35:00,38.74,38.75,38.74,38.75,28565.0,34.5716,34.5805,34.5716,34.5805,28565.0
2018-01-08 12:40:00,38.75,38.76,38.75,38.76,31505.0,34.5805,34.5894,34.5805,34.5894,31505.0
2018-01-08 12:45:00,38.75,38.77,38.75,38.76,91275.0,34.5805,34.5983,34.5805,34.5894,91275.0
2018-01-08 12:50:00,38.76,38.77,38.76,38.77,24170.0,34.5894,34.5983,34.5894,34.5983,24170.0
2018-01-08 12:55:00,38.77,38.78,38.77,38.78,49640.0,34.5983,34.6073,34.5983,34.6073,49640.0
2018-01-08 13:00:00,38.78,38.8,38.78,38.8,63115.0,34.6073,34.6251,34.6073,34.6251,63115.0
2018-01-08 13:05:00,38.79,38.81,38.78,38.81,67215.0,34.6162,34.634,34.6073,34.634,67215.0
2018-01-08 13:10:00,38.81,38.81,38.8,38.8,20950.0,34.634,34.634,34.6251,34.6251,20950.0
2018-01-08 13:15:00,38.8,38.82,38.8,38.82,13440.0,34.6251,34.643,34.6251,34.643,13440.0
2018-01-08 13:20:00,38.82,38.84,38.81,38.82,58900.0,34.643,34.6608,34.634,34.643,58900.0
2018-01-08 13:25:00,38.82,38.82,38.82,38.82,7200.0,34.643,34.643,34.643,34.643,7200.0
2018-01-08 13:30:00,38.83,38.84,38.82,38.83,139315.0,34.6519,34.6608,34.643,34.6519,139315.0
2018-01-08 13:35:00,38.82,38.83,38.82,38.83,33145.0,34.643,34.6519,34.643,34.6519,33145.0
2018-01-08 13:40:00,38.83,38.83,38.82,38.82,52645.0,34.6519,34.6519,34.643,34.643,52645.0
2018-01-08 13:45:00,38.82,38.82,38.82,38.82,43695.0,34.643,34.643,34.643,34.643,43695.0
2018-01-08 13:50:00,38.82,38.84,38.82,38.83,89250.0,34.643,34.6608,34.643,34.6519,89250.0
2018-01-08 13:55:00,38.83,38.84,38.83,38.84,67630.0,34.6519,34.6608,34.6519,34.6608,67630.0
2018-01-08 14:00:00,38.84,38.85,38.83,38.85,69820.0,34.6608,34.6697,34.6519,34.6697,69820.0
2018-01-08 14:05:00,38.85,38.85,38.84,38.84,51750.0,34.6697,34.6697,34.6608,34.6608,51750.0
2018-01-08 14:10:00,38.84,38.86,38.84,38.86,76820.0,34.6608,34.6787,34.6608,34.6787,76820.0
2018-01-08 14:15:00,38.86,38.86,38.84,38.84,91515.0,34.6787,34.6787,34.6608,34.6608,91515.0
2018-01-08 14:20:00,38.84,38.85,38.84,38.85,33325.0,34.6608,34.6697,34.6608,34.6697,33325.0
2018-01-08 14:25:00,38.85,38.85,38.84,38.85,35855.0,34.6697,34.6697,34.6608,34.6697,35855.0
2018-01-08 14:30:00,38.85,38.86,38.85,38.86,96120.0,34.6697,34.6787,34.6697,34.6787,96120.0
2018-01-08 14:35:00,38.86,38.86,38.85,38.85,21300.0,34.6787,34.6787,34.6697,34.6697,21300.0
2018-01-08 14:40:00,38.85,38.85,38.84,38.85,26140.0,34.6697,34.6697,34.6608,34.6697,26140.0
2018-01-08 14:45:00,38.85,38.86,38.85,38.85,133300.0,34.6697,34.6787,34.6697,34.6697,133300.0
2018-01-08 14:50:00,38.86,38.86,38.86,38.86,5055.0,34.6787,34.6787,34.6787,34.6787,5055.0
2018-01-08 14:55:00,38.86,38.87,38.86,38.87,29885.0,34.6787,34.6876,34.6787,34.6876,29885.0
2018-01-08 15:00:00,38.87,38.87,38.86,38.87,45050.0,34.6876,34.6876,34.6787,34.6876,45050.0
2018-01-08 15:05:00,38.87,38.88,38.87,38.87,39525.0,34.6876,34.6965,34.6876,34.6876,39525.0
2018-01-08 15:10:00,38.87,38.87,38.86,38.86,25080.0,34.6876,34.6876,34.6787,34.6787,25080.0
2018-01-08 15:15:00,38.85,38.86,38.85,38.86,14025.0,34.6697,34.6787,34.6697,34.6787,14025.0
2018-01-08 15:20:00,38.86,38.86,38.85,38.85,19405.0,34.6787,34.6787,34.6697,34.6697,19405.0
2018-01-08 15:25:00,38.85,38.86,38.85,38.85,26095.0,34.6697,34.6787,34.6697,34.6697,26095.0
2018-01-08 15:30:00,38.85,38.86,38.85,38.85,23295.0,34.6697,34.6787,34.6697,34.6697,23295.0
2018-01-08 15:35:00,38.86,38.87,38.85,38.86,59505.0,34.6787,34.6876,34.6697,34.6787,59505.0
2018-01-08 15:40:00,38.86,38.87,38.85,38.87,37580.0,34.6787,34.6876,34.6697,34.6876,37580.0
2018-01-08 15:45:00,38.87,38.87,38.86,38.87,31600.0,34.6876,34.6876,34.6787,34.6876,31600.0
2018-01-08 15:50:00,38.87,38.87,38.85,38.87,42935.0,34.6876,34.6876,34.6697,34.6876,42935.0
2018-01-08 15:55:00,38.86,38.86,38.83,38.84,417260.0,34.6787,34.6787,34.6519,34.6608,417260.0
2018-01-09 09:30:00,38.9,38.95,38.9,38.92,176175.0,34.7144,34.759,34.7144,34.7322,176175.0
2018-01-09 09:35:00,38.94,38.94,38.91,38.91,8315.0,34.7501,34.7501,34.7233,34.7233,8315.0
2018-01-09 09:40:00,38.91,38.92,38.9,38.92,54190.0,34.7233,34.7322,34.7144,34.7322,54190.0
2018-01-09 09:45:00,38.92,38.93,38.92,38.92,41215.0,34.7322,34.7411,34.7322,34.7322,41215.0
2018-01-09 09:50:00,38.93,38.93,38.89,38.9,71720.0,34.7411,34.7411,34.7054,34.7144,71720.0
2018-01-09 09:55:00,38.9,38.9,38.87,38.88,28635.0,34.7144,34.7144,34.6876,34.6965,28635.0
2018-01-09 10:00:00,38.88,38.88,38.85,38.86,121670.0,34.6965,34.6965,34.6697,34.6787,121670.0
2018-01-09 10:05:00,38.85,38.86,38.85,38.85,25115.0,34.6697,34.6787,34.6697,34.6697,25115.0
2018-01-09 10:10:00,38.84,38.86,38.84,38.85,25870.0,34.6608,34.6787,34.6608,34.6697,25870.0
2018-01-09 10:15:00,38.85,38.88,38.85,38.88,21380.0,34.6697,34.6965,34.6697,34.6965,21380.0
2018-01-09 10:20:00,38.88,38.89,38.88,38.89,20245.0,34.6965,34.7054,34.6965,34.7054,20245.0
2018-01-09 10:25:00,38.89,38.9,38.88,38.9,18795.0,34.7054,34.7144,34.6965,34.7144,18795.0
2018-01-09 10:30:00,38.89,38.9,38.88,38.89,50990.0,34.7054,34.7144,34.6965,34.7054,50990.0
2018-01-09 10:35:00,38.88,38.88,38.82,38.83,69995.0,34.6965,34.6965,34.643,34.6519,69995.0
2018-01-09 10:40:00,38.82,38.84,38.82,38.83,21650.0,34.643,34.6608,34.643,34.6519,21650.0
2018-01-09 10:45:00,38.83,38.83,38.82,38.82,33125.0,34.6519,34.6519,34.643,34.643,33125.0
2018-01-09 10:50:00,38.8,38.81,38.79,38.8,28200.0,34.6251,34.634,34.6162,34.6251,28200.0
2018-01-09 10:55:00,38.81,38.83,38.81,38.83,18185.0,34.634,34.6519,34.634,34.6519,18185.0
2018-01-09 11:00:00,38.83,38.86,38.83,38.84,83130.0,34.6519,34.6787,34.6519,34.6608,83130.0
2018-01-09 11:05:00,38.84,38.85,38.84,38.84,62435.0,34.6608,34.6697,34.6608,34.6608,62435.0
2018-01-09 11:10:00,38.84,38.86,38.84,38.86,14035.0,34.6608,34.6787,34.6608,34.6787,14035.0
2018-01-09 11:15:00,38.86,38.9,38.86,38.9,49485.0,34.6787,34.7144,34.6787,34.7144,49485.0
2018-01-09 11:20:00,38.89,38.89,38.88,38.88,26575.0,34.7054,34.7054,34.6965,34.6965,26575.0
2018-01-09 11:25:00,38.88,38.9,38.88,38.9,26450.0,34.6965,34.7144,34.6965,34.7144,26450.0
2018-01-09 11:30:00,38.89,38.9,38.89,38.89,45040.0,34.7054,34.7144,34.7054,34.7054,45040.0
2018-01-09 11:35:00,38.89,38.89,38.88,38.88,31085.0,34.7054,34.7054,34.6965,34.6965,31085.0
2018-01-09 11:40:00,38.88,38.9,38.88,38.89,16285.0,34.6965,34.7144,34.6965,34.7054,16285.0
2018-01-09 11:45:00,38.89,38.89,38.88,38.88,20040.0,34.7054,34.7054,34.6965,34.6965,20040.0
2018-01-09 11:50:00,38.89,38.89,38.88,38.88,16760.0,34.7054,34.7054,34.6965,34.6965,16760.0
2018-01-09 11:55:00,38.88,38.89,38.87,38.89,13160.0,34.6965,34.7054,34.6876,34.7054,13160.0
2018-01-09 12:00:00,38.88,38.89,38.88,38.89,19300.0,34.6965,34.7054,34.6965,34.7054,19300.0
2018-01-09 12:05:00,38.89,38.89,38.88,38.88,18695.0,34.7054,34.7054,34.6965,34.6965,18695.0
2018-01-09 12:10:00,38.89,38.89,38.88,38.89,21305.0,34.7054,34.7054,34.6965,34.7054,21305.0
2018-01-09 12:15:00,38.89,38.9,38.87,38.87,20135.0,34.7054,34.7144,34.6876,34.6876,20135.0
2018-01-09 12:20:00,38.87,38.87,38.86,38.87,19220.0,34.6876,34.6876,34.6787,34.6876,19220.0
2018-01-09 12:25:00,38.87,38.88,38.86,38.88,11570.0,34.6876,34.6965,34.6787,34.6965,11570.0
2018-01-09 12:30:00,38.88,38.89,38.88,38.89,62430.0,34.6965,34.7054,34.6965,34.7054,62430.0
2018-01-09 12:35:00,38.89,38.89,38.89,38.89,40850.0,34.7054,34.7054,34.7054,34.7054,40850.0
2018-01-09 12:40:00,38.89,38.9,38.89,38.89,50225.0,34.7054,34.7144,34.7054,34.7054,50225.0
2018-01-09 12:45:00,38.89,38.91,38.89,38.91,20670.0,34.7054,34.7233,34.7054,34.7233,20670.0
2018-01-09 12:50:00,38.91,38.92,38.91,38.91,65990.0,34.7233,34.7322,34.7233,34.7233,65990.0
2018-01-09 12:55:00,38.91,38.92,38.91,38.91,25330.0,34.7233,34.7322,34.7233,34.7233,25330.0
2018-01-09 13:00:00,38.91,38.92,38.91,38.92,23870.0,34.7233,34.7322,34.7233,34.7322,23870.0
2018-01-09 13:05:00,38.92,38.92,38.91,38.91,13900.0,34.7322,34.7322,34.7233,34.7233,13900.0
2018-01-09 13:10:00,38.92,38.92,38.9,38.91,17360.0,34.7322,34.7322,34.7144,34.7233,17360.0
2018-01-09 13:15:00,38.91,38.92,38.91,38.92,54145.0,34.7233,34.7322,34.7233,34.7322,54145.0
2018-01-09 13:20:00,38.92,38.93,38.91,38.93,22555.0,34.7322,34.7411,34.7233,34.7411,22555.0
2018-01-09 13:25:00,38.93,38.93,38.93,38.93,9760.0,34.7411,34.7411,34.7411,34.7411,9760.0
2018-01-09 13:30:00,38.93,38.93,38.92,38.92,11550.0,34.7411,34.7411,34.7322,34.7322,11550.0
2018-01-09 13:35:00,38.93,38.93,38.92,38.93,26245.0,34.7411,34.7411,34.7322,34.7411,26245.0
2018-01-09 13:40:00,38.93,38.93,38.93,38.93,10885.0,34.7411,34.7411,34.7411,34.7411,10885.0
2018-01-09 13:45:00,38.93,38.93,38.93,38.93,17670.0,34.7411,34.7411,34.7411,34.7411,17670.0
2018-01-09 13:50:00,38.93,38.95,38.92,38.95,71940.0,34.7411,34.759,34.7322,34.759,71940.0
2018-01-09 13:55:00,38.95,38.96,38.95,38.95,29750.0,34.759,34.7679,34.759,34.759,29750.0
2018-01-09 14:00:00,38.95,38.95,38.94,38.94,22085.0,34.759,34.759,34.7501,34.7501,22085.0
2018-01-09 14:05:00,38.94,38.94,38.94,38.94,10795.0,34.7501,34.7501,34.7501,34.7501,10795.0
2018-01-09 14:10:00,38.93,38.93,38.92,38.93,10965.0,34.7411,34.7411,34.7322,34.7411,10965.0
2018-01-09 14:15:00,38.92,38.92,38.9,38.91,40485.0,34.7322,34.7322,34.7144,34.7233,40485.0
2018-01-09 14:20:00,38.91,38.91,38.89,38.89,89255.0,34.7233,34.7233,34.7054,34.7054,89255.0
2018-01-09 14:25:00,38.89,38.9,38.89,38.89,14165.0,34.7054,34.7144,34.7054,34.7054,14165.0
2018-01-09 14:30:00,38.88,38.89,38.87,38.89,14490.0,34.6965,34.7054,34.6876,34.7054,14490.0
2018-01-09 14:35:00,38.88,38.9,38.88,38.89,26980.0,34.6965,34.7144,34.6965,34.7054,26980.0
2018-01-09 14:40:00,38.89,38.89,38.87,38.88,43690.0,34.7054,34.7054,34.6876,34.6965,43690.0
2018-01-09 14:45:00,38.87,38.89,38.87,38.89,67695.0,34.6876,34.7054,34.6876,34.7054,67695.0
2018-01-09 14:50:00,38.89,38.9,38.87,38.87,45780.0,34.7054,34.7144,34.6876,34.6876,45780.0
2018-01-09 14:55:00,38.88,38.88,38.86,38.87,25715.0,34.6965,34.6965,34.6787,34.6876,25715.0
2018-01-09 15:00:00,38.87,38.87,38.86,38.87,28365.0,34.6876,34.6876,34.6787,34.6876,28365.0
2018-01-09 15:05:00,38.87,38.87,38.86,38.87,63300.0,34.6876,34.6876,34.6787,34.6876,63300.0
2018-01-09 15:10:00,38.86,38.87,38.86,38.87,66910.0,34.6787,34.6876,34.6787,34.6876,66910.0
2018-01-09 15:15:00,38.87,38.87,38.86,38.86,37560.0,34.6876,34.6876,34.6787,34.6787,37560.0
2018-01-09 15:20:00,38.87,38.87,38.86,38.87,85855.0,34.6876,34.6876,34.6787,34.6876,85855.0
2018-01-09 15:25:00,38.86,38.86,38.82,38.83,147595.0,34.6787,34.6787,34.643,34.6519,147595.0
2018-01-09 15:30:00,38.83,38.85,38.83,38.85,38790.0,34.6519,34.6697,34.6519,34.6697,38790.0
2018-01-09 15:35:00,38.86,38.86,38.84,38.85,33845.0,34.6787,34.6787,34.6608,34.6697,33845.0
2018-01-09 15:40:00,38.85,38.85,38.84,38.84,12195.0,34.6697,34.6697,34.6608,34.6608,12195.0
2018-01-09 15:45:00,38.84,38.84,38.81,38.81,53605.0,34.6608,34.6608,34.634,34.634,53605.0
2018-01-09 15:50:00,38.81,38.83,38.8,38.82,162860.0,34.634,34.6519,34.6251,34.643,162860.0
2018-01-09 15:55:00,38.82,38.82,38.78,38.79,103480.0,34.643,34.643,34.6073,34.6162,103480.0
2018-01-10 09:30:00,38.7,38.71,38.65,38.65,126350.0,34.5359,34.5448,34.4913,34.4913,126350.0
2018-01-10 09:35:00,38.64,38.65,38.61,38.63,68570.0,34.4823,34.4913,34.4556,34.4734,68570.0
2018-01-10 09:40:00,38.63,38.66,38.61,38.64,34795.0,34.4734,34.5002,34.4556,34.4823,34795.0
2018-01-10 09:45:00,38.64,38.65,38.57,38.57,103960.0,34.4823,34.4913,34.4199,34.4199,103960.0
2018-01-10 09:50:00,38.57,38.57,38.51,38.54,49895.0,34.4199,34.4199,34.3663,34.3931,49895.0
2018-01-10 09:55:00,38.55,38.65,38.54,38.65,46915.0,34.402,34.4913,34.3931,34.4913,46915.0
2018-01-10 10:00:00,38.65,38.66,38.59,38.61,93545.0,34.4913,34.5002,34.4377,34.4556,93545.0
2018-01-10 10:05:00,38.6,38.64,38.6,38.6,46105.0,34.4466,34.4823,34.4466,34.4466,46105.0
2018-01-10 10:10:00,38.6,38.64,38.6,38.64,27335.0,34.4466,34.4823,34.4466,34.4823,27335.0
2018-01-10 10:15:00,38.64,38.67,38.63,38.67,28745.0,34.4823,34.5091,34.4734,34.5091,28745.0
2018-01-10 10:20:00,38.66,38.67,38.63,38.64,28155.0,34.5002,34.5091,34.4734,34.4823,28155.0
2018-01-10 10:25:00,38.63,38.65,38.63,38.64,34680.0,34.4734,34.4913,34.4734,34.4823,34680.0
2018-01-10 10:30:00,38.62,38.65,38.62,38.64,23950.0,34.4645,34.4913,34.4645,34.4823,23950.0
2018-01-10 10:35:00,38.64,38.66,38.63,38.65,19750.0,34.4823,34.5002,34.4734,34.4913,19750.0
2018-01-10 10:40:00,38.66,38.67,38.64,38.66,26225.0,34.5002,34.5091,34.4823,34.5002,26225.0
2018-01-10 10:45:00,38.65,38.65,38.61,38.61,17205.0,34.4913,34.4913,34.4556,34.4556,17205.0
2018-01-10 10:50:00,38.61,38.61,38.58,38.58,65390.0,34.4556,34.4556,34.4288,34.4288,65390.0
2018-01-10 10:55:00,38.59,38.59,38.58,38.59,28175.0,34.4377,34.4377,34.4288,34.4377,28175.0
2018-01-10 11:00:00,38.58,38.61,38.58,38.6,36510.0,34.4288,34.4556,34.4288,34.4466,36510.0
2018-01-10 11:05:00,38.61,38.62,38.61,38.62,24740.0,34.4556,34.4645,34.4556,34.4645,24740.0
2018-01-10 11:10:00,38.62,38.63,38.61,38.61,11325.0,34.4645,34.4734,34.4556,34.4556,11325.0
2018-01-10 11:15:00,38.62,38.62,38.59,38.59,51230.0,34.4645,34.4645,34.4377,34.4377,51230.0
2018-01-10 11:20:00,38.59,38.59,38.58,38.58,32610.0,34.4377,34.4377,34.4288,34.4288,32610.0
2018-01-10 11:25:00,38.57,38.58,38.57,38.57,33590.0,34.4199,34.4288,34.4199,34.4199,33590.0
2018-01-10 11:30:00,38.57,38.59,38.57,38.59,55475.0,34.4199,34.4377,34.4199,34.4377,55475.0
2018-01-10 11:35:00,38.59,38.61,38.59,38.61,15385.0,34.4377,34.4556,34.4377,34.4556,15385.0
2018-01-10 11:40:00,38.62,38.62,38.6,38.6,14680.0,34.4645,34.4645,34.4466,34.4466,14680.0
2018-01-10 11:45:00,38.6,38.62,38.6,38.61,37020.0,34.4466,34.4645,34.4466,34.4556,37020.0
2018-01-10 11:50:00,38.61,38.65,38.61,38.65,28650.0,34.4556,34.4913,34.4556,34.4913,28650.0
2018-01-10 11:55:00,38.65,38.65,38.63,38.64,55390.0,34.4913,34.4913,34.4734,34.4823,55390.0
2018-01-10 12:00:00,38.64,38.64,38.61,38.62,11685.0,34.4823,34.4823,34.4556,34.4645,11685.0
2018-01-10 12:05:00,38.62,38.63,38.62,38.63,11305.0,34.4645,34.4734,34.4645,34.4734,11305.0
2018-01-10 12:10:00,38.63,38.64,38.63,38.64,84465.0,34.4734,34.4823,34.4734,34.4823,84465.0
2018-01-10 12:15:00,38.64,38.65,38.64,38.65,28415.0,34.4823,34.4913,34.4823,34.4913,28415.0
2018-01-10 12:20:00,38.66,38.69,38.66,38.69,63130.0,34.5002,34.527,34.5002,34.527,63130.0
2018-01-10 12:25:00,38.69,38.71,38.69,38.69,25500.0,34.527,34.5448,34.527,34.527,25500.0
2018-01-10 12:30:00,38.69,38.69,38.67,38.68,36020.0,34.527,34.527,34.5091,34.518,36020.0
2018-01-10 12:35:00,38.68,38.68,38.67,38.67,13100.0,34.518,34.518,34.5091,34.5091,13100.0
2018-01-10 12:40:00,38.67,38.67,38.66,38.67,23635.0,34.5091,34.5091,34.5002,34.5091,23635.0
2018-01-10 12:45:00,38.67,38.69,38.67,38.69,29290.0,34.5091,34.527,34.5091,34.527,29290.0
2018-01-10 12:50:00,38.68,38.7,38.68,38.69,163575.0,34.518,34.5359,34.518,34.527,163575.0
2018-01-10 12:55:00,38.69,38.7,38.69,38.7,26465.0,34.527,34.5359,34.527,34.5359,26465.0
2018-01-10 13:00:00,38.71,38.71,38.69,38.7,25850.0,34.5448,34.5448,34.527,34.5359,25850.0
2018-01-10 13:05:00,38.69,38.7,38.69,38.7,29150.0,34.527,34.5359,34.527,34.5359,29150.0
2018-01-10 13:10:00,38.7,38.7,38.68,38.68,6945.0,34.5359,34.5359,34.518,34.518,6945.0
2018-01-10 13:15:00,38.68,38.69,38.67,38.68,12180.0,34.518,34.527,34.5091,34.518,12180.0
2018-01-10 13:20:00,38.67,38.68,38.66,38.67,11970.0,34.5091,34.518,34.5002,34.5091,11970.0
2018-01-10 13:25:00,38.68,38.69,38.67,38.68,17615.0,34.518,34.527,34.5091,34.518,17615.0
2018-01-10 13:30:00,38.69,38.7,38.68,38.7,113510.0,34.527,34.5359,34.518,34.5359,113510.0
2018-01-10 13:35:00,38.7,38.71,38.69,38.7,65630.0,34.5359,34.5448,34.527,34.5359,65630.0
2018-01-10 13:40:00,38.71,38.71,38.7,38.71,8830.0,34.5448,34.5448,34.5359,34.5448,8830.0
2018-01-10 13:45:00,38.71,38.72,38.71,38.71,13780.0,34.5448,34.5537,34.5448,34.5448,13780.0
2018-01-10 13:50:00,38.71,38.71,38.7,38.71,21130.0,34.5448,34.5448,34.5359,34.5448,21130.0
2018-01-10 13:55:00,38.71,38.72,38.69,38.69,58555.0,34.5448,34.5537,34.527,34.527,58555.0
2018-01-10 14:00:00,38.7,38.7,38.69,38.7,12390.0,34.5359,34.5359,34.527,34.5359,12390.0
2018-01-10 14:05:00,38.7,38.7,38.66,38.67,18565.0,34.5359,34.5359,34.5002,34.5091,18565.0
2018-01-10 14:10:00,38.66,38.66,38.64,38.64,24365.0,34.5002,34.5002,34.4823,34.4823,24365.0
2018-01-10 14:15:00,38.64,38.66,38.64,38.64,10385.0,34.4823,34.5002,34.4823,34.4823,10385.0
2018-01-10 14:20:00,38.63,38.64,38.63,38.63,42430.0,34.4734,34.4823,34.4734,34.4734,42430.0
2018-01-10 14:25:00,38.62,38.63,38.62,38.63,123595.0,34.4645,34.4734,34.4645,34.4734,123595.0
2018-01-10 14:30:00,38.63,38.65,38.62,38.63,22010.0,34.4734,34.4913,34.4645,34.4734,22010.0
2018-01-10 14:35:00,38.64,38.64,38.6,38.6,52765.0,34.4823,34.4823,34.4466,34.4466,52765.0
2018-01-10 14:40:00,38.6,38.61,38.6,38.6,22415.0,34.4466,34.4556,34.4466,34.4466,22415.0
2018-01-10 14:45:00,38.61,38.62,38.6,38.62,30370.0,34.4556,34.4645,34.4466,34.4645,30370.0
2018-01-10 14:50:00,38.61,38.62,38.59,38.59,53060.0,34.4556,34.4645,34.4377,34.4377,53060.0
2018-01-10 14:55:00,38.6,38.6,38.59,38.59,36915.0,34.4466,34.4466,34.4377,34.4377,36915.0
2018-01-10 15:00:00,38.6,38.6,38.59,38.59,40840.0,34.4466,34.4466,34.4377,34.4377,40840.0
2018-01-10 15:05:00,38.6,38.62,38.59,38.61,115360.0,34.4466,34.4645,34.4377,34.4556,115360.0
2018-01-10 15:10:00,38.61,38.61,38.58,38.58,32165.0,34.4556,34.4556,34.4288,34.4288,32165.0
2018-01-10 15:15:00,38.59,38.59,38.56,38.57,53465.0,34.4377,34.4377,34.4109,34.4199,53465.0
2018-01-10 15:20:00,38.57,38.58,38.56,38.58,107880.0,34.4199,34.4288,34.4109,34.4288,107880.0
2018-01-10 15:25:00,38.57,38.57,38.56,38.57,45585.0,34.4199,34.4199,34.4109,34.4199,45585.0
2018-01-10 15:30:00,38.56,38.59,38.56,38.58,34405.0,34.4109,34.4377,34.4109,34.4288,34405.0
2018-01-10 15:35:00,38.58,38.6,38.58,38.59,40585.0,34.4288,34.4466,34.4288,34.4377,40585.0
2018-01-10 15:40:00,38.59,38.6,38.58,38.59,73795.0,34.4377,34.4466,34.4288,34.4377,73795.0
2018-01-10 15:45:00,38.59,38.6,38.57,38.58,74965.0,34.4377,34.4466,34.4199,34.4288,74965.0
2018-01-10 15:50:00,38.58,38.61,38.58,38.6,97420.0,34.4288,34.4556,34.4288,34.4466,97420.0
2018-01-10 15:55:00,38.6,38.61,38.59,38.6,239660.0,34.4466,34.4556,34.4377,34.4466,239660.0
2018-01-11 09:30:00,38.65,38.71,38.65,38.69,196995.0,34.4913,34.5448,34.4913,34.527,196995.0
2018-01-11 09:35:00,38.71,38.79,38.71,38.79,118415.0,34.5448,34.6162,34.5448,34.6162,118415.0
2018-01-11 09:40:00,38.79,38.84,38.78,38.83,35770.0,34.6162,34.6608,34.6073,34.6519,35770.0
2018-01-11 09:45:00,38.83,38.85,38.83,38.85,67705.0,34.6519,34.6697,34.6519,34.6697,67705.0
2018-01-11 09:50:00,38.85,38.89,38.85,38.88,47860.0,34.6697,34.7054,34.6697,34.6965,47860.0
2018-01-11 09:55:00,38.88,38.88,38.86,38.87,45225.0,34.6965,34.6965,34.6787,34.6876,45225.0
2018-01-11 10:00:00,38.88,38.9,38.88,38.9,48340.0,34.6965,34.7144,34.6965,34.7144,48340.0
2018-01-11 10:05:00,38.89,38.91,38.89,38.89,28940.0,34.7054,34.7233,34.7054,34.7054,28940.0
2018-01-11 10:10:00,38.88,38.89,38.85,38.85,17770.0,34.6965,34.7054,34.6697,34.6697,17770.0
2018-01-11 10:15:00,38.83,38.84,38.83,38.84,37035.0,34.6519,34.6608,34.6519,34.6608,37035.0
2018-01-11 10:20:00,38.84,38.84,38.81,38.82,18895.0,34.6608,34.6608,34.634,34.643,18895.0
2018-01-11 10:25:00,38.81,38.84,38.81,38.82,48840.0,34.634,34.6608,34.634,34.643,48840.0
2018-01-11 10:30:00,38.82,38.89,38.82,38.86,105585.0,34.643,34.7054,34.643,34.6787,105585.0
2018-01-11 10:35:00,38.84,38.86,38.84,38.85,16550.0,34.6608,34.6787,34.6608,34.6697,16550.0
2018-01-11 10:40:00,38.85,38.88,38.85,38.88,42705.0,34.6697,34.6965,34.6697,34.6965,42705.0
2018-01-11 10:45:00,38.9,38.9,38.89,38.89,21625.0,34.7144,34.7144,34.7054,34.7054,21625.0
2018-01-11 10:50:00,38.89,38.93,38.89,38.93,60200.0,34.7054,34.7411,34.7054,34.7411,60200.0
2018-01-11 10:55:00,38.92,38.96,38.91,38.96,62000.0,34.7322,34.7679,34.7233,34.7679,62000.0
2018-01-11 11:00:00,38.96,38.99,38.96,38.98,46280.0,34.7679,34.7947,34.7679,34.7857,46280.0
2018-01-11 11:05:00,38.98,38.98,38.96,38.97,16195.0,34.7857,34.7857,34.7679,34.7768,16195.0
2018-01-11 11:10:00,38.97,38.98,38.96,38.96,94340.0,34.7768,34.7857,34.7679,34.7679,94340.0
2018-01-11 11:15:00,38.96,38.97,38.96,38.97,13335.0,34.7679,34.7768,34.7679,34.7768,13335.0
2018-01-11 11:20:00,38.98,38.99,38.97,38.99,26690.0,34.7857,34.7947,34.7768,34.7947,26690.0
2018-01-11 11:25:00,38.98,38.98,38.95,38.96,41580.0,34.7857,34.7857,34.759,34.7679,41580.0
2018-01-11 11:30:00,38.96,38.96,38.94,38.95,60720.0,34.7679,34.7679,34.7501,34.759,60720.0
2018-01-11 11:35:00,38.95,38.98,38.95,38.97,29095.0,34.759,34.7857,34.759,34.7768,29095.0
2018-01-11 11:40:00,38.97,38.97,38.94,38.95,11415.0,34.7768,34.7768,34.7501,34.759,11415.0
2018-01-11 11:45:00,38.95,38.97,38.95,38.96,60965.0,34.759,34.7768,34.759,34.7679,60965.0
2018-01-11 11:50:00,38.96,38.97,38.96,38.97,15770.0,34.7679,34.7768,34.7679,34.7768,15770.0
2018-01-11 11:55:00,38.96,38.96,38.95,38.96,20805.0,34.7679,34.7679,34.759,34.7679,20805.0
2018-01-11 12:00:00,38.95,38.95,38.95,38.95,37700.0,34.759,34.759,34.759,34.759,37700.0
2018-01-11 12:05:00,38.94,38.95,38.94,38.94,16940.0,34.7501,34.759,34.7501,34.7501,16940.0
2018-01-11 12:10:00,38.95,38.97,38.94,38.97,38060.0,34.759,34.7768,34.7501,34.7768,38060.0
2018-01-11 12:15:00,38.96,38.97,38.96,38.96,28765.0,34.7679,34.7768,34.7679,34.7679,28765.0
2018-01-11 12:20:00,38.97,38.97,38.97,38.97,27955.0,34.7768,34.7768,34.7768,34.7768,27955.0
2018-01-11 12:25:00,38.98,39.0,38.98,39.0,111475.0,34.7857,34.8036,34.7857,34.8036,111475.0
2018-01-11 12:30:00,39.0,39.01,39.0,39.01,13180.0,34.8036,34.8125,34.8036,34.8125,13180.0
2018-01-11 12:35:00,39.01,39.05,39.01,39.04,32560.0,34.8125,34.8482,34.8125,34.8393,32560.0
2018-01-11 12:40:00,39.04,39.04,39.02,39.02,109555.0,34.8393,34.8393,34.8214,34.8214,109555.0
2018-01-11 12:45:00,39.02,39.04,39.02,39.04,128535.0,34.8214,34.8393,34.8214,34.8393,128535.0
2018-01-11 12:50:00,39.04,39.04,39.03,39.04,64210.0,34.8393,34.8393,34.8304,34.8393,64210.0
2018-01-11 12:55:00,39.05,39.05,39.04,39.05,49815.0,34.8482,34.8482,34.8393,34.8482,49815.0
2018-01-11 13:00:00,39.05,39.06,39.04,39.04,93450.0,34.8482,34.8571,34.8393,34.8393,93450.0
2018-01-11 13:05:00,39.02,39.03,39.02,39.03,39670.0,34.8214,34.8304,34.8214,34.8304,39670.0
2018-01-11 13:10:00,39.03,39.04,39.03,39.03,28450.0,34.8304,34.8393,34.8304,34.8304,28450.0
2018-01-11 13:15:00,39.03,39.03,39.02,39.03,98010.0,34.8304,34.8304,34.8214,34.8304,98010.0
2018-01-11 13:20:00,39.03,39.04,39.03,39.03,30275.0,34.8304,34.8393,34.8304,34.8304,30275.0
2018-01-11 13:25:00,39.03,39.04,39.03,39.03,11000.0,34.8304,34.8393,34.8304,34.8304,11000.0
2018-01-11 13:30:00,39.03,39.04,39.02,39.04,52410.0,34.8304,34.8393,34.8214,34.8393,52410.0
2018-01-11 13:35:00,39.04,39.04,39.02,39.03,20740.0,34.8393,34.8393,34.8214,34.8304,20740.0
2018-01-11 13:40:00,39.03,39.03,39.02,39.02,65245.0,34.8304,34.8304,34.8214,34.8214,65245.0
2018-01-11 13:45:00,39.02,39.03,39.02,39.02,36490.0,34.8214,34.8304,34.8214,34.8214,36490.0
2018-01-11 13:50:00,39.02,39.02,39.01,39.01,168640.0,34.8214,34.8214,34.8125,34.8125,168640.0
2018-01-11 13:55:00,39.02,39.02,39.01,39.02,31635.0,34.8214,34.8214,34.8125,34.8214,31635.0
2018-01-11 14:00:00,39.02,39.03,39.02,39.03,38050.0,34.8214,34.8304,34.8214,34.8304,38050.0
2018-01-11 14:05:00,39.03,39.03,39.02,39.03,11020.0,34.8304,34.8304,34.8214,34.8304,11020.0
2018-01-11 14:10:00,39.01,39.02,39.01,39.02,10305.0,34.8125,34.8214,34.8125,34.8214,10305.0
2018-01-11 14:15:00,39.02,39.03,39.02,39.03,12305.0,34.8214,34.8304,34.8214,34.8304,12305.0
2018-01-11 14:20:00,39.04,39.05,39.03,39.05,28990.0,34.8393,34.8482,34.8304,34.8482,28990.0
2018-01-11 14:25:00,39.04,39.06,39.04,39.06,75210.0,34.8393,34.8571,34.8393,34.8571,75210.0
2018-01-11 14:30:00,39.06,39.06,39.06,39.06,10175.0,34.8571,34.8571,34.8571,34.8571,10175.0
2018-01-11 14:35:00,39.06,39.06,39.05,39.05,22775.0,34.8571,34.8571,34.8482,34.8482,22775.0
2018-01-11 14:40:00,39.06,39.06,39.05,39.06,53605.0,34.8571,34.8571,34.8482,34.8571,53605.0
2018-01-11 14:45:00,39.05,39.07,39.05,39.07,120615.0,34.8482,34.8661,34.8482,34.8661,120615.0
2018-01-11 14:50:00,39.07,39.1,39.07,39.09,26210.0,34.8661,34.8928,34.8661,34.8839,26210.0
2018-01-11 14:55:00,39.09,39.11,39.09,39.11,81435.0,34.8839,34.9018,34.8839,34.9018,81435.0
2018-01-11 15:00:00,39.11,39.12,39.1,39.12,94485.0,34.9018,34.9107,34.8928,34.9107,94485.0
2018-01-11 15:05:00,39.12,39.12,39.11,39.11,77120.0,34.9107,34.9107,34.9018,34.9018,77120.0
2018-01-11 15:10:00,39.11,39.11,39.11,39.11,35605.0,34.9018,34.9018,34.9018,34.9018,35605.0
2018-01-11 15:15:00,39.11,39.12,39.11,39.11,52115.0,34.9018,34.9107,34.9018,34.9018,52115.0
2018-01-11 15:20:00,39.12,39.14,39.12,39.13,80940.0,34.9107,34.9285,34.9107,34.9196,80940.0
2018-01-11 15:25:00,39.14,39.14,39.12,39.12,60660.0,34.9285,34.9285,34.9107,34.9107,60660.0
2018-01-11 15:30:00,39.11,39.12,39.09,39.1,71680.0,34.9018,34.9107,34.8839,34.8928,71680.0
2018-01-11 15:35:00,39.1,39.12,39.1,39.12,172700.0,34.8928,34.9107,34.8928,34.9107,172700.0
2018-01-11 15:40:00,39.12,39.12,39.09,39.11,89535.0,34.9107,34.9107,34.8839,34.9018,89535.0
2018-01-11 15:45:00,39.11,39.12,39.1,39.11,143530.0,34.9018,34.9107,34.8928,34.9018,143530.0
2018-01-11 15:50:00,39.11,39.15,39.11,39.14,72290.0,34.9018,34.9375,34.9018,34.9285,72290.0
2018-01-11 15:55:00,39.14,39.16,39.13,39.15,464690.0,34.9285,34.9464,34.9196,34.9375,464690.0
2018-01-12 09:30:00,39.18,39.2,39.15,39.18,135870.0,34.9642,34.9821,34.9375,34.9642,135870.0
2018-01-12 09:35:00,39.18,39.19,39.13,39.13,59720.0,34.9642,34.9732,34.9196,34.9196,59720.0
2018-01-12 09:40:00,39.12,39.16,39.11,39.15,50610.0,34.9107,34.9464,34.9018,34.9375,50610.0
2018-01-12 09:45:00,39.15,39.18,39.14,39.18,56860.0,34.9375,34.9642,34.9285,34.9642,56860.0
2018-01-12 09:50:00,39.18,39.18,39.17,39.18,35925.0,34.9642,34.9642,34.9553,34.9642,35925.0
2018-01-12 09:55:00,39.17,39.17,39.15,39.17,65875.0,34.9553,34.9553,34.9375,34.9553,65875.0
2018-01-12 10:00:00,39.18,39.18,39.15,39.17,25000.0,34.9642,34.9642,34.9375,34.9553,25000.0
2018-01-12 10:05:00,39.15,39.15,39.12,39.14,48000.0,34.9375,34.9375,34.9107,34.9285,48000.0
2018-01-12 10:10:00,39.15,39.18,39.15,39.18,26280.0,34.9375,34.9642,34.9375,34.9642,26280.0
2018-01-12 10:15:00,39.18,39.2,39.18,39.19,36900.0,34.9642,34.9821,34.9642,34.9732,36900.0
2018-01-12 10:20:00,39.19,39.21,39.19,39.19,25940.0,34.9732,34.991,34.9732,34.9732,25940.0
2018-01-12 10:25:00,39.19,39.2,39.18,39.19,30625.0,34.9732,34.9821,34.9642,34.9732,30625.0
2018-01-12 10:30:00,39.19,39.2,39.19,39.19,12130.0,34.9732,34.9821,34.9732,34.9732,12130.0
2018-01-12 10:35:00,39.19,39.21,39.19,39.21,40930.0,34.9732,34.991,34.9732,34.991,40930.0
2018-01-12 10:40:00,39.21,39.25,39.21,39.25,15850.0,34.991,35.0267,34.991,35.0267,15850.0
2018-01-12 10:45:00,39.24,39.24,39.22,39.23,23900.0,35.0178,35.0178,34.9999,35.0088,23900.0
2018-01-12 10:50:00,39.24,39.27,39.24,39.27,34545.0,35.0178,35.0445,35.0178,35.0445,34545.0
2018-01-12 10:55:00,39.27,39.27,39.23,39.25,39350.0,35.0445,35.0445,35.0088,35.0267,39350.0
2018-01-12 11:00:00,39.25,39.26,39.24,39.26,35665.0,35.0267,35.0356,35.0178,35.0356,35665.0
2018-01-12 11:05:00,39.25,39.26,39.24,39.24,26335.0,35.0267,35.0356,35.0178,35.0178,26335.0
2018-01-12 11:10:00,39.23,39.23,39.19,39.19,58370.0,35.0088,35.0088,34.9732,34.9732,58370.0
2018-01-12 11:15:00,39.19,39.21,39.19,39.21,21195.0,34.9732,34.991,34.9732,34.991,21195.0
2018-01-12 11:20:00,39.2,39.24,39.2,39.24,14210.0,34.9821,35.0178,34.9821,35.0178,14210.0
2018-01-12 11:25:00,39.24,39.26,39.24,39.26,24070.0,35.0178,35.0356,35.0178,35.0356,24070.0
2018-01-12 11:30:00,39.26,39.28,39.25,39.27,30105.0,35.0356,35.0535,35.0267,35.0445,30105.0
2018-01-12 11:35:00,39.27,39.28,39.26,39.28,24065.0,35.0445,35.0535,35.0356,35.0535,24065.0
2018-01-12 11:40:00,39.27,39.28,39.27,39.28,13540.0,35.0445,35.0535,35.0445,35.0535,13540.0
2018-01-12 11:45:00,39.29,39.29,39.27,39.28,28215.0,35.0624,35.0624,35.0445,35.0535,28215.0
2018-01-12 11:50:00,39.28,39.28,39.26,39.27,30150.0,35.0535,35.0535,35.0356,35.0445,30150.0
2018-01-12 11:55:00,39.27,39.27,39.26,39.26,19475.0,35.0445,35.0445,35.0356,35.0356,19475.0
2018-01-12 12:00:00,39.27,39.28,39.26,39.27,13820.0,35.0445,35.0535,35.0356,35.0445,13820.0
2018-01-12 12:05:00,39.26,39.26,39.25,39.25,43165.0,35.0356,35.0356,35.0267,35.0267,43165.0
2018-01-12 12:10:00,39.25,39.26,39.25,39.25,16660.0,35.0267,35.0356,35.0267,35.0267,16660.0
2018-01-12 12:15:00,39.26,39.26,39.26,39.26,20240.0,35.0356,35.0356,35.0356,35.0356,20240.0
2018-01-12 12:20:00,39.26,39.27,39.26,39.26,29335.0,35.0356,35.0445,35.0356,35.0356,29335.0
2018-01-12 12:25:00,39.27,39.27,39.25,39.25,44910.0,35.0445,35.0445,35.0267,35.0267,44910.0
2018-01-12 12:30:00,39.25,39.26,39.23,39.23,24600.0,35.0267,35.0356,35.0088,35.0088,24600.0
2018-01-12 12:35:00,39.23,39.24,39.23,39.23,21965.0,35.0088,35.0178,35.0088,35.0088,21965.0
2018-01-12 12:40:00,39.24,39.24,39.22,39.23,13120.0,35.0178,35.0178,34.9999,35.0088,13120.0
2018-01-12 12:45:00,39.22,39.23,39.22,39.23,11185.0,34.9999,35.0088,34.9999,35.0088,11185.0
2018-01-12 12:50:00,39.23,39.24,39.23,39.24,17430.0,35.0088,35.0178,35.0088,35.0178,17430.0
2018-01-12 12:55:00,39.24,39.25,39.24,39.25,19760.0,35.0178,35.0267,35.0178,35.0267,19760.0
2018-01-12 13:00:00,39.25,39.26,39.25,39.25,9835.0,35.0267,35.0356,35.0267,35.0267,9835.0
2018-01-12 13:05:00,39.25,39.25,39.22,39.23,13175.0,35.0267,35.0267,34.9999,35.0088,13175.0
2018-01-12 13:10:00,39.22,39.22,39.22,39.22,9965.0,34.9999,34.9999,34.9999,34.9999,9965.0
2018-01-12 13:15:00,39.22,39.22,39.2,39.22,19305.0,34.9999,34.9999,34.9821,34.9999,19305.0
2018-01-12 13:20:00,39.22,39.23,39.21,39.22,29020.0,34.9999,35.0088,34.991,34.9999,29020.0
2018-01-12 13:25:00,39.22,39.22,39.21,39.21,55970.0,34.9999,34.9999,34.991,34.991,55970.0
2018-01-12 13:30:00,39.21,39.22,39.21,39.21,79080.0,34.991,34.9999,34.991,34.991,79080.0
2018-01-12 13:35:00,39.21,39.22,39.21,39.21,85610.0,34.991,34.9999,34.991,34.991,85610.0
2018-01-12 13:40:00,39.21,39.23,39.21,39.22,56765.0,34.991,35.0088,34.991,34.9999,56765.0
2018-01-12 13:45:00,39.22,39.23,39.22,39.23,37155.0,34.9999,35.0088,34.9999,35.0088,37155.0
2018-01-12 13:50:00,39.23,39.25,39.23,39.23,35540.0,35.0088,35.0267,35.0088,35.0088,35540.0
2018-01-12 13:55:00,39.23,39.23,39.22,39.23,31910.0,35.0088,35.0088,34.9999,35.0088,31910.0
2018-01-12 14:00:00,39.22,39.22,39.21,39.22,36795.0,34.9999,34.9999,34.991,34.9999,36795.0
2018-01-12 14:05:00,39.22,39.23,39.21,39.21,23200.0,34.9999,35.0088,34.991,34.991,23200.0
2018-01-12 14:10:00,39.21,39.22,39.21,39.22,17680.0,34.991,34.9999,34.991,34.9999,17680.0
2018-01-12 14:15:00,39.22,39.24,39.21,39.23,19150.0,34.9999,35.0178,34.991,35.0088,19150.0
2018-01-12 14:20:00,39.23,39.24,39.23,39.23,26590.0,35.0088,35.0178,35.0088,35.0088,26590.0
2018-01-12 14:25:00,39.23,39.25,39.23,39.24,26315.0,35.0088,35.0267,35.0088,35.0178,26315.0
2018-01-12 14:30:00,39.24,39.25,39.24,39.24,22770.0,35.0178,35.0267,35.0178,35.0178,22770.0
2018-01-12 14:35:00,39.24,39.24,39.23,39.23,40610.0,35.0178,35.0178,35.0088,35.0088,40610.0
2018-01-12 14:40:00,39.22,39.22,39.2,39.21,45645.0,34.9999,34.9999,34.9821,34.991,45645.0
2018-01-12 14:45:00,39.21,39.21,39.2,39.21,99425.0,34.991,34.991,34.9821,34.991,99425.0
2018-01-12 14:50:00,39.22,39.22,39.21,39.22,85235.0,34.9999,34.9999,34.991,34.9999,85235.0
2018-01-12 14:55:00,39.22,39.23,39.21,39.23,45020.0,34.9999,35.0088,34.991,35.0088,45020.0
2018-01-12 15:00:00,39.23,39.25,39.23,39.25,89230.0,35.0088,35.0267,35.0088,35.0267,89230.0
2018-01-12 15:05:00,39.25,39.25,39.23,39.24,39225.0,35.0267,35.0267,35.0088,35.0178,39225.0
2018-01-12 15:10:00,39.23,39.24,39.2,39.2,97165.0,35.0088,35.0178,34.9821,34.9821,97165.0
2018-01-12 15:15:00,39.2,39.21,39.2,39.21,89190.0,34.9821,34.991,34.9821,34.991,89190.0
2018-01-12 15:20:00,39.21,39.22,39.2,39.22,49255.0,34.991,34.9999,34.9821,34.9999,49255.0
2018-01-12 15:25:00,39.22,39.23,39.22,39.22,60370.0,34.9999,35.0088,34.9999,34.9999,60370.0
2018-01-12 15:30:00,39.22,39.24,39.22,39.23,64565.0,34.9999,35.0178,34.9999,35.0088,64565.0
2018-01-12 15:35:00,39.23,39.23,39.22,39.23,114250.0,35.0088,35.0088,34.9999,35.0088,114250.0
2018-01-12 15:40:00,39.24,39.24,39.22,39.23,54305.0,35.0178,35.0178,34.9999,35.0088,54305.0
2018-01-12 15:45:00,39.24,39.27,39.24,39.27,62045.0,35.0178,35.0445,35.0178,35.0445,62045.0
2018-01-12 15:50:00,39.27,39.28,39.24,39.26,70570.0,35.0445,35.0535,35.0178,35.0356,70570.0
2018-01-12 15:55:00,39.26,39.26,39.24,39.26,314340.0,35.0356,35.0356,35.0178,35.0356,314340.0
2018-01-16 09:30:00,39.4,39.45,39.39,39.45,265430.0,35.1606,35.2052,35.1516,35.2052,265430.0
2018-01-16 09:35:00,39.45,39.45,39.42,39.44,95240.0,35.2052,35.2052,35.1784,35.1963,95240.0
2018-01-16 09:40:00,39.44,39.46,39.43,39.43,70465.0,35.1963,35.2141,35.1873,35.1873,70465.0
2018-01-16 09:45:00,39.45,39.45,39.42,39.42,46145.0,35.2052,35.2052,35.1784,35.1784,46145.0
2018-01-16 09:50:00,39.42,39.45,39.4,39.45,46120.0,35.1784,35.2052,35.1606,35.2052,46120.0
2018-01-16 09:55:00,39.45,39.47,39.45,39.46,68170.0,35.2052,35.223,35.2052,35.2141,68170.0
2018-01-16 10:00:00,39.45,39.46,39.44,39.44,27440.0,35.2052,35.2141,35.1963,35.1963,27440.0
2018-01-16 10:05:00,39.44,39.45,39.4,39.45,46310.0,35.1963,35.2052,35.1606,35.2052,46310.0
2018-01-16 10:10:00,39.45,39.47,39.44,39.46,29695.0,35.2052,35.223,35.1963,35.2141,29695.0
2018-01-16 10:15:00,39.46,39.48,39.46,39.48,19345.0,35.2141,35.2319,35.2141,35.2319,19345.0
2018-01-16 10:20:00,39.48,39.48,39.45,39.45,50495.0,35.2319,35.2319,35.2052,35.2052,50495.0
2018-01-16 10:25:00,39.46,39.47,39.45,39.47,39845.0,35.2141,35.223,35.2052,35.223,39845.0
2018-01-16 10:30:00,39.47,39.47,39.43,39.43,27135.0,35.223,35.223,35.1873,35.1873,27135.0
2018-01-16 10:35:00,39.42,39.42,39.38,39.41,19995.0,35.1784,35.1784,35.1427,35.1695,19995.0
2018-01-16 10:40:00,39.4,39.44,39.4,39.44,11865.0,35.1606,35.1963,35.1606,35.1963,11865.0
2018-01-16 10:45:00,39.45,39.45,39.44,39.45,18675.0,35.2052,35.2052,35.1963,35.2052,18675.0
2018-01-16 10:50:00,39.45,39.45,39.42,39.42,11055.0,35.2052,35.2052,35.1784,35.1784,11055.0
2018-01-16 10:55:00,39.41,39.43,39.37,39.37,23240.0,35.1695,35.1873,35.1338,35.1338,23240.0
2018-01-16 11:00:00,39.37,39.39,39.34,39.38,23780.0,35.1338,35.1516,35.107,35.1427,23780.0
2018-01-16 11:05:00,39.39,39.39,39.35,39.36,96295.0,35.1516,35.1516,35.1159,35.1249,96295.0
2018-01-16 11:10:00,39.36,39.37,39.34,39.34,53305.0,35.1249,35.1338,35.107,35.107,53305.0
2018-01-16 11:15:00,39.35,39.39,39.33,39.39,44940.0,35.1159,35.1516,35.0981,35.1516,44940.0
2018-01-16 11:20:00,39.4,39.41,39.39,39.39,26765.0,35.1606,35.1695,35.1516,35.1516,26765.0
2018-01-16 11:25:00,39.4,39.43,39.39,39.43,33355.0,35.1606,35.1873,35.1516,35.1873,33355.0
2018-01-16 11:30:00,39.42,39.44,39.42,39.44,48335.0,35.1784,35.1963,35.1784,35.1963,48335.0
2018-01-16 11:35:00,39.44,39.44,39.41,39.42,97780.0,35.1963,35.1963,35.1695,35.1784,97780.0
2018-01-16 11:40:00,39.41,39.42,39.37,39.37,38680.0,35.1695,35.1784,35.1338,35.1338,38680.0
2018-01-16 11:45:00,39.37,39.4,39.35,39.39,70215.0,35.1338,35.1606,35.1159,35.1516,70215.0
2018-01-16 11:50:00,39.39,39.39,39.35,39.36,38420.0,35.1516,35.1516,35.1159,35.1249,38420.0
2018-01-16 11:55:00,39.37,39.37,39.34,39.35,112350.0,35.1338,35.1338,35.107,35.1159,112350.0
2018-01-16 12:00:00,39.35,39.37,39.34,39.36,98030.0,35.1159,35.1338,35.107,35.1249,98030.0
2018-01-16 12:05:00,39.36,39.37,39.35,39.36,15450.0,35.1249,35.1338,35.1159,35.1249,15450.0
2018-01-16 12:10:00,39.37,39.37,39.36,39.37,70495.0,35.1338,35.1338,35.1249,35.1338,70495.0
2018-01-16 12:15:00,39.37,39.38,39.36,39.38,40785.0,35.1338,35.1427,35.1249,35.1427,40785.0
2018-01-16 12:20:00,39.37,39.37,39.33,39.34,45285.0,35.1338,35.1338,35.0981,35.107,45285.0
2018-01-16 12:25:00,39.33,39.34,39.32,39.33,134550.0,35.0981,35.107,35.0892,35.0981,134550.0
2018-01-16 12:30:00,39.33,39.33,39.3,39.31,20825.0,35.0981,35.0981,35.0713,35.0802,20825.0
2018-01-16 12:35:00,39.31,39.33,39.31,39.33,58930.0,35.0802,35.0981,35.0802,35.0981,58930.0
2018-01-16 12:40:00,39.33,39.34,39.32,39.33,85105.0,35.0981,35.107,35.0892,35.0981,85105.0
2018-01-16 12:45:00,39.32,39.32,39.31,39.32,72080.0,35.0892,35.0892,35.0802,35.0892,72080.0
2018-01-16 12:50:00,39.32,39.32,39.29,39.3,154060.0,35.0892,35.0892,35.0624,35.0713,154060.0
2018-01-16 12:55:00,39.3,39.31,39.29,39.3,88955.0,35.0713,35.0802,35.0624,35.0713,88955.0
2018-01-16 13:00:00,39.3,39.31,39.29,39.3,28370.0,35.0713,35.0802,35.0624,35.0713,28370.0
2018-01-16 13:05:00,39.29,39.31,39.28,39.31,38785.0,35.0624,35.0802,35.0535,35.0802,38785.0
2018-01-16 13:10:00,39.31,39.32,39.31,39.32,31540.0,35.0802,35.0892,35.0802,35.0892,31540.0
2018-01-16 13:15:00,39.32,39.32,39.3,39.32,29715.0,35.0892,35.0892,35.0713,35.0892,29715.0
2018-01-16 13:20:00,39.31,39.32,39.29,39.29,137395.0,35.0802,35.0892,35.0624,35.0624,137395.0
2018-01-16 13:25:00,39.28,39.3,39.28,39.3,21505.0,35.0535,35.0713,35.0535,35.0713,21505.0
2018-01-16 13:30:00,39.3,39.3,39.29,39.29,70205.0,35.0713,35.0713,35.0624,35.0624,70205.0
2018-01-16 13:35:00,39.29,39.29,39.26,39.28,24845.0,35.0624,35.0624,35.0356,35.0535,24845.0
2018-01-16 13:40:00,39.28,39.29,39.27,39.28,38200.0,35.0535,35.0624,35.0445,35.0535,38200.0
2018-01-16 13:45:00,39.28,39.28,39.26,39.27,26785.0,35.0535,35.0535,35.0356,35.0445,26785.0
2018-01-16 13:50:00,39.26,39.26,39.21,39.21,45110.0,35.0356,35.0356,34.991,34.991,45110.0
2018-01-16 13:55:00,39.21,39.22,39.2,39.2,146440.0,34.991,34.9999,34.9821,34.9821,146440.0
2018-01-16 14:00:00,39.2,39.21,39.16,39.16,814030.0,34.9821,34.991,34.9464,34.9464,814030.0
2018-01-16 14:05:00,39.16,39.18,39.15,39.16,183335.0,34.9464,34.9642,34.9375,34.9464,183335.0
2018-01-16 14:10:00,39.14,39.15,39.14,39.15,112570.0,34.9285,34.9375,34.9285,34.9375,112570.0
2018-01-16 14:15:00,39.14,39.15,39.09,39.11,134125.0,34.9285,34.9375,34.8839,34.9018,134125.0
2018-01-16 14:20:00,39.1,39.11,39.06,39.08,197175.0,34.8928,34.9018,34.8571,34.875,197175.0
2018-01-16 14:25:00,39.08,39.1,39.06,39.06,105090.0,34.875,34.8928,34.8571,34.8571,105090.0
2018-01-16 14:30:00,39.06,39.1,39.05,39.05,163725.0,34.8571,34.8928,34.8482,34.8482,163725.0
2018-01-16 14:35:00,39.06,39.06,39.01,39.01,25275.0,34.8571,34.8571,34.8125,34.8125,25275.0
2018-01-16 14:40:00,39.01,39.01,38.95,38.95,67425.0,34.8125,34.8125,34.759,34.759,67425.0
2018-01-16 14:45:00,38.94,38.98,38.9,38.95,131570.0,34.7501,34.7857,34.7144,34.759,131570.0
2018-01-16 14:50:00,38.95,38.99,38.95,38.98,63040.0,34.759,34.7947,34.759,34.7857,63040.0
2018-01-16 14:55:00,38.99,39.02,38.99,39.02,89375.0,34.7947,34.8214,34.7947,34.8214,89375.0
2018-01-16 15:00:00,39.02,39.09,39.02,39.09,131390.0,34.8214,34.8839,34.8214,34.8839,131390.0
2018-01-16 15:05:00,39.09,39.13,39.07,39.13,157745.0,34.8839,34.9196,34.8661,34.9196,157745.0
2018-01-16 15:10:00,39.13,39.13,39.07,39.07,54460.0,34.9196,34.9196,34.8661,34.8661,54460.0
2018-01-16 15:15:00,39.07,39.07,39.03,39.06,51785.0,34.8661,34.8661,34.8304,34.8571,51785.0
2018-01-16 15:20:00,39.07,39.1,39.07,39.07,30240.0,34.8661,34.8928,34.8661,34.8661,30240.0
2018-01-16 15:25:00,39.06,39.09,39.05,39.09,106875.0,34.8571,34.8839,34.8482,34.8839,106875.0
2018-01-16 15:30:00,39.09,39.09,39.05,39.06,48915.0,34.8839,34.8839,34.8482,34.8571,48915.0
2018-01-16 15:35:00,39.06,39.08,39.05,39.05,29280.0,34.8571,34.875,34.8482,34.8482,29280.0
2018-01-16 15:40:00,39.05,39.06,39.02,39.04,54315.0,34.8482,34.8571,34.8214,34.8393,54315.0
2018-01-16 15:45:00,39.04,39.05,39.01,39.03,82455.0,34.8393,34.8482,34.8125,34.8304,82455.0
2018-01-16 15:50:00,39.04,39.04,39.01,39.01,52705.0,34.8393,34.8393,34.8125,34.8125,52705.0
2018-01-16 15:55:00,39.0,39.01,38.96,38.97,414645.0,34.8036,34.8125,34.7679,34.7768,414645.0
2018-01-17 09:30:00,39.11,39.13,39.04,39.08,821455.0,34.9018,34.9196,34.8393,34.875,821455.0
2018-01-17 09:35:00,39.08,39.15,39.07,39.13,120950.0,34.875,34.9375,34.8661,34.9196,120950.0
2018-01-17 09:40:00,39.12,39.14,39.07,39.11,76115.0,34.9107,34.9285,34.8661,34.9018,76115.0
2018-01-17 09:45:00,39.11,39.11,39.02,39.06,58055.0,34.9018,34.9018,34.8214,34.8571,58055.0
2018-01-17 09:50:00,39.07,39.11,39.04,39.08,111750.0,34.8661,34.9018,34.8393,34.875,111750.0
2018-01-17 09:55:00,39.09,39.1,39.05,39.07,35410.0,34.8839,34.8928,34.8482,34.8661,35410.0
2018-01-17 10:00:00,39.06,39.13,39.06,39.12,88120.0,34.8571,34.9196,34.8571,34.9107,88120.0
2018-01-17 10:05:00,39.09,39.13,39.09,39.12,46925.0,34.8839,34.9196,34.8839,34.9107,46925.0
2018-01-17 10:10:00,39.13,39.14,39.12,39.14,36870.0,34.9196,34.9285,34.9107,34.9285,36870.0
2018-01-17 10:15:00,39.13,39.15,39.08,39.09,194420.0,34.9196,34.9375,34.875,34.8839,194420.0
2018-01-17 10:20:00,39.1,39.12,39.1,39.12,96430.0,34.8928,34.9107,34.8928,34.9107,96430.0
2018-01-17 10:25:00,39.11,39.13,39.09,39.1,31100.0,34.9018,34.9196,34.8839,34.8928,31100.0
2018-01-17 10:30:00,39.11,39.16,39.1,39.16,74415.0,34.9018,34.9464,34.8928,34.9464,74415.0
2018-01-17 10:35:00,39.16,39.18,39.16,39.17,85690.0,34.9464,34.9642,34.9464,34.9553,85690.0
2018-01-17 10:40:00,39.15,39.16,39.15,39.16,20435.0,34.9375,34.9464,34.9375,34.9464,20435.0
2018-01-17 10:45:00,39.15,39.18,39.15,39.18,21530.0,34.9375,34.9642,34.9375,34.9642,21530.0
2018-01-17 10:50:00,39.17,39.17,39.15,39.15,8365.0,34.9553,34.9553,34.9375,34.9375,8365.0
2018-01-17 10:55:00,39.15,39.17,39.15,39.16,8965.0,34.9375,34.9553,34.9375,34.9464,8965.0
2018-01-17 11:00:00,39.16,39.16,39.13,39.13,44635.0,34.9464,34.9464,34.9196,34.9196,44635.0
2018-01-17 11:05:00,39.13,39.16,39.12,39.16,107745.0,34.9196,34.9464,34.9107,34.9464,107745.0
2018-01-17 11:10:00,39.17,39.19,39.16,39.18,32680.0,34.9553,34.9732,34.9464,34.9642,32680.0
2018-01-17 11:15:00,39.18,39.2,39.18,39.19,22885.0,34.9642,34.9821,34.9642,34.9732,22885.0
2018-01-17 11:20:00,39.2,39.2,39.18,39.18,32670.0,34.9821,34.9821,34.9642,34.9642,32670.0
2018-01-17 11:25:00,39.18,39.18,39.16,39.16,26780.0,34.9642,34.9642,34.9464,34.9464,26780.0
2018-01-17 11:30:00,39.17,39.18,39.16,39.18,19780.0,34.9553,34.9642,34.9464,34.9642,19780.0
2018-01-17 11:35:00,39.18,39.18,39.15,39.16,47170.0,34.9642,34.9642,34.9375,34.9464,47170.0
2018-01-17 11:40:00,39.17,39.17,39.16,39.16,4635.0,34.9553,34.9553,34.9464,34.9464,4635.0
2018-01-17 11:45:00,39.16,39.16,39.15,39.16,13260.0,34.9464,34.9464,34.9375,34.9464,13260.0
2018-01-17 11:50:00,39.18,39.19,39.17,39.17,13625.0,34.9642,34.9732,34.9553,34.9553,13625.0
2018-01-17 11:55:00,39.18,39.18,39.16,39.17,32825.0,34.9642,34.9642,34.9464,34.9553,32825.0
2018-01-17 12:00:00,39.17,39.19,39.16,39.19,19560.0,34.9553,34.9732,34.9464,34.9732,19560.0
2018-01-17 12:05:00,39.18,39.21,39.18,39.21,23655.0,34.9642,34.991,34.9642,34.991,23655.0
2018-01-17 12:10:00,39.2,39.2,39.19,39.2,28395.0,34.9821,34.9821,34.9732,34.9821,28395.0
2018-01-17 12:15:00,39.2,39.21,39.2,39.21,19405.0,34.9821,34.991,34.9821,34.991,19405.0
2018-01-17 12:20:00,39.21,39.23,39.21,39.21,29035.0,34.991,35.0088,34.991,34.991,29035.0
2018-01-17 12:25:00,39.22,39.23,39.22,39.22,19270.0,34.9999,35.0088,34.9999,34.9999,19270.0
2018-01-17 12:30:00,39.21,39.23,39.21,39.22,8760.0,34.991,35.0088,34.991,34.9999,8760.0
2018-01-17 12:35:00,39.22,39.23,39.21,39.22,42785.0,34.9999,35.0088,34.991,34.9999,42785.0
2018-01-17 12:40:00,39.22,39.22,39.21,39.21,10050.0,34.9999,34.9999,34.991,34.991,10050.0
2018-01-17 12:45:00,39.2,39.22,39.2,39.22,24510.0,34.9821,34.9999,34.9821,34.9999,24510.0
2018-01-17 12:50:00,39.22,39.23,39.21,39.22,26095.0,34.9999,35.0088,34.991,34.9999,26095.0
2018-01-17 12:55:00,39.24,39.24,39.23,39.24,22460.0,35.0178,35.0178,35.0088,35.0178,22460.0
2018-01-17 13:00:00,39.23,39.25,39.22,39.23,59155.0,35.0088,35.0267,34.9999,35.0088,59155.0
2018-01-17 13:05:00,39.23,39.23,39.21,39.21,67475.0,35.0088,35.0088,34.991,34.991,67475.0
2018-01-17 13:10:00,39.21,39.21,39.2,39.21,44765.0,34.991,34.991,34.9821,34.991,44765.0
2018-01-17 13:15:00,39.21,39.21,39.2,39.2,89745.0,34.991,34.991,34.9821,34.9821,89745.0
2018-01-17 13:20:00,39.2,39.22,39.2,39.22,40825.0,34.9821,34.9999,34.9821,34.9999,40825.0
2018-01-17 13:25:00,39.22,39.22,39.21,39.21,43790.0,34.9999,34.9999,34.991,34.991,43790.0
2018-01-17 13:30:00,39.22,39.23,39.21,39.22,36410.0,34.9999,35.0088,34.991,34.9999,36410.0
2018-01-17 13:35:00,39.22,39.22,39.21,39.22,18140.0,34.9999,34.9999,34.991,34.9999,18140.0
2018-01-17 13:40:00,39.23,39.23,39.22,39.22,29135.0,35.0088,35.0088,34.9999,34.9999,29135.0
2018-01-17 13:45:00,39.22,39.22,39.22,39.22,63460.0,34.9999,34.9999,34.9999,34.9999,63460.0
2018-01-17 13:50:00,39.22,39.24,39.22,39.23,33655.0,34.9999,35.0178,34.9999,35.0088,33655.0
2018-01-17 13:55:00,39.23,39.23,39.22,39.23,24875.0,35.0088,35.0088,34.9999,35.0088,24875.0
2018-01-17 14:00:00,39.23,39.26,39.23,39.26,49655.0,35.0088,35.0356,35.0088,35.0356,49655.0
2018-01-17 14:05:00,39.26,39.27,39.26,39.26,31115.0,35.0356,35.0445,35.0356,35.0356,31115.0
2018-01-17 14:10:00,39.26,39.27,39.26,39.27,26370.0,35.0356,35.0445,35.0356,35.0445,26370.0
2018-01-17 14:15:00,39.27,39.28,39.27,39.28,33335.0,35.0445,35.0535,35.0445,35.0535,33335.0
2018-01-17 14:20:00,39.28,39.3,39.28,39.28,48525.0,35.0535,35.0713,35.0535,35.0535,48525.0
2018-01-17 14:25:00,39.28,39.28,39.27,39.27,15060.0,35.0535,35.0535,35.0445,35.0445,15060.0
2018-01-17 14:30:00,39.27,39.28,39.26,39.28,17845.0,35.0445,35.0535,35.0356,35.0535,17845.0
2018-01-17 14:35:00,39.28,39.3,39.28,39.29,39120.0,35.0535,35.0713,35.0535,35.0624,39120.0
2018-01-17 14:40:00,39.29,39.29,39.29,39.29,7020.0,35.0624,35.0624,35.0624,35.0624,7020.0
2018-01-17 14:45:00,39.3,39.32,39.29,39.32,68310.0,35.0713,35.0892,35.0624,35.0892,68310.0
2018-01-17 14:50:00,39.32,39.32,39.31,39.31,26815.0,35.0892,35.0892,35.0802,35.0802,26815.0
2018-01-17 14:55:00,39.32,39.32,39.31,39.32,96590.0,35.0892,35.0892,35.0802,35.0892,96590.0
2018-01-17 15:00:00,39.33,39.34,39.32,39.33,62730.0,35.0981,35.107,35.0892,35.0981,62730.0
2018-01-17 15:05:00,39.33,39.35,39.32,39.35,126815.0,35.0981,35.1159,35.0892,35.1159,126815.0
2018-01-17 15:10:00,39.34,39.34,39.31,39.31,19625.0,35.107,35.107,35.0802,35.0802,19625.0
2018-01-17 15:15:00,39.32,39.34,39.32,39.32,43305.0,35.0892,35.107,35.0892,35.0892,43305.0
2018-01-17 15:20:00,39.32,39.32,39.29,39.29,47910.0,35.0892,35.0892,35.0624,35.0624,47910.0
2018-01-17 15:25:00,39.28,39.31,39.27,39.28,86135.0,35.0535,35.0802,35.0445,35.0535,86135.0
2018-01-17 15:30:00,39.29,39.3,39.26,39.27,237005.0,35.0624,35.0713,35.0356,35.0445,237005.0
2018-01-17 15:35:00,39.27,39.28,39.25,39.27,331690.0,35.0445,35.0535,35.0267,35.0445,331690.0
2018-01-17 15:40:00,39.27,39.27,39.27,39.27,121580.0,35.0445,35.0445,35.0445,35.0445,121580.0
2018-01-17 15:45:00,39.26,39.27,39.25,39.26,91615.0,35.0356,35.0445,35.0267,35.0356,91615.0
2018-01-17 15:50:00,39.26,39.27,39.23,39.24,81645.0,35.0356,35.0445,35.0088,35.0178,81645.0
2018-01-17 15:55:00,39.24,39.26,39.21,39.26,362405.0,35.0178,35.0356,34.991,35.0356,362405.0
2018-01-18 09:30:00,39.21,39.23,39.14,39.2,456610.0,34.991,35.0088,34.9285,34.9821,456610.0
2018-01-18 09:35:00,39.2,39.26,39.2,39.23,32660.0,34.9821,35.0356,34.9821,35.0088,32660.0
2018-01-18 09:40:00,39.24,39.24,39.16,39.16,62850.0,35.0178,35.0178,34.9464,34.9464,62850.0
2018-01-18 09:45:00,39.16,39.21,39.15,39.21,51755.0,34.9464,34.991,34.9375,34.991,51755.0
2018-01-18 09:50:00,39.21,39.22,39.19,39.21,43795.0,34.991,34.9999,34.9732,34.991,43795.0
2018-01-18 09:55:00,39.23,39.25,39.23,39.24,14830.0,35.0088,35.0267,35.0088,35.0178,14830.0
2018-01-18 10:00:00,39.23,39.24,39.21,39.23,39160.0,35.0088,35.0178,34.991,35.0088,39160.0
2018-01-18 10:05:00,39.22,39.23,39.2,39.2,106205.0,34.9999,35.0088,34.9821,34.9821,106205.0
2018-01-18 10:10:00,39.19,39.2,39.16,39.17,39550.0,34.9732,34.9821,34.9464,34.9553,39550.0
2018-01-18 10:15:00,39.16,39.18,39.15,39.18,81845.0,34.9464,34.9642,34.9375,34.9642,81845.0
2018-01-18 10:20:00,39.18,39.18,39.1,39.1,41965.0,34.9642,34.9642,34.8928,34.8928,41965.0
2018-01-18 10:25:00,39.11,39.15,39.11,39.15,14335.0,34.9018,34.9375,34.9018,34.9375,14335.0
2018-01-18 10:30:00,39.16,39.19,39.16,39.18,81205.0,34.9464,34.9732,34.9464,34.9642,81205.0
2018-01-18 10:35:00,39.18,39.2,39.17,39.2,30985.0,34.9642,34.9821,34.9553,34.9821,30985.0
2018-01-18 10:40:00,39.19,39.2,39.17,39.19,17610.0,34.9732,34.9821,34.9553,34.9732,17610.0
2018-01-18 10:45:00,39.2,39.2,39.15,39.16,23125.0,34.9821,34.9821,34.9375,34.9464,23125.0
2018-01-18 10:50:00,39.16,39.17,39.13,39.17,21475.0,34.9464,34.9553,34.9196,34.9553,21475.0
2018-01-18 10:55:00,39.17,39.17,39.12,39.13,25530.0,34.9553,34.9553,34.9107,34.9196,25530.0
2018-01-18 11:00:00,39.12,39.16,39.12,39.16,99145.0,34.9107,34.9464,34.9107,34.9464,99145.0
2018-01-18 11:05:00,39.16,39.17,39.14,39.15,30965.0,34.9464,34.9553,34.9285,34.9375,30965.0
2018-01-18 11:10:00,39.14,39.17,39.14,39.16,24720.0,34.9285,34.9553,34.9285,34.9464,24720.0
2018-01-18 11:15:00,39.17,39.19,39.17,39.19,8460.0,34.9553,34.9732,34.9553,34.9732,8460.0
2018-01-18 11:20:00,39.2,39.2,39.12,39.12,150030.0,34.9821,34.9821,34.9107,34.9107,150030.0
2018-01-18 11:25:00,39.14,39.14,39.1,39.12,43670.0,34.9285,34.9285,34.8928,34.9107,43670.0
2018-01-18 11:30:00,39.1,39.14,39.1,39.14,45190.0,34.8928,34.9285,34.8928,34.9285,45190.0
2018-01-18 11:35:00,39.13,39.13,39.1,39.1,62085.0,34.9196,34.9196,34.8928,34.8928,62085.0
2018-01-18 11:40:00,39.11,39.11,39.07,39.08,41400.0,34.9018,34.9018,34.8661,34.875,41400.0
2018-01-18 11:45:00,39.09,39.12,39.08,39.12,48910.0,34.8839,34.9107,34.875,34.9107,48910.0
2018-01-18 11:50:00,39.12,39.14,39.12,39.14,26005.0,34.9107,34.9285,34.9107,34.9285,26005.0
2018-01-18 11:55:00,39.14,39.15,39.13,39.14,60710.0,34.9285,34.9375,34.9196,34.9285,60710.0
2018-01-18 12:00:00,39.14,39.17,39.14,39.17,23475.0,34.9285,34.9553,34.9285,34.9553,23475.0
2018-01-18 12:05:00,39.17,39.17,39.15,39.15,33195.0,34.9553,34.9553,34.9375,34.9375,33195.0
2018-01-18 12:10:00,39.15,39.16,39.15,39.16,20060.0,34.9375,34.9464,34.9375,34.9464,20060.0
2018-01-18 12:15:00,39.16,39.16,39.14,39.14,15815.0,34.9464,34.9464,34.9285,34.9285,15815.0
2018-01-18 12:20:00,39.15,39.15,39.13,39.14,62530.0,34.9375,34.9375,34.9196,34.9285,62530.0
2018-01-18 12:25:00,39.14,39.15,39.14,39.15,159450.0,34.9285,34.9375,34.9285,34.9375,159450.0
2018-01-18 12:30:00,39.15,39.15,39.14,39.15,87555.0,34.9375,34.9375,34.9285,34.9375,87555.0
2018-01-18 12:35:00,39.14,39.16,39.14,39.16,42985.0,34.9285,34.9464,34.9285,34.9464,42985.0
2018-01-18 12:40:00,39.16,39.16,39.14,39.16,167695.0,34.9464,34.9464,34.9285,34.9464,167695.0
2018-01-18 12:45:00,39.16,39.16,39.15,39.16,8075.0,34.9464,34.9464,34.9375,34.9464,8075.0
2018-01-18 12:50:00,39.16,39.17,39.16,39.16,36915.0,34.9464,34.9553,34.9464,34.9464,36915.0
2018-01-18 12:55:00,39.17,39.17,39.16,39.16,20795.0,34.9553,34.9553,34.9464,34.9464,20795.0
2018-01-18 13:00:00,39.16,39.16,39.14,39.15,26120.0,34.9464,34.9464,34.9285,34.9375,26120.0
2018-01-18 13:05:00,39.16,39.18,39.16,39.17,23840.0,34.9464,34.9642,34.9464,34.9553,23840.0
2018-01-18 13:10:00,39.17,39.18,39.17,39.18,31105.0,34.9553,34.9642,34.9553,34.9642,31105.0
2018-01-18 13:15:00,39.18,39.18,39.18,39.18,60110.0,34.9642,34.9642,34.9642,34.9642,60110.0
2018-01-18 13:20:00,39.17,39.18,39.17,39.18,31560.0,34.9553,34.9642,34.9553,34.9642,31560.0
2018-01-18 13:25:00,39.18,39.18,39.17,39.17,12700.0,34.9642,34.9642,34.9553,34.9553,12700.0
2018-01-18 13:30:00,39.17,39.18,39.16,39.16,33630.0,34.9553,34.9642,34.9464,34.9464,33630.0
2018-01-18 13:35:00,39.16,39.17,39.16,39.17,17225.0,34.9464,34.9553,34.9464,34.9553,17225.0
2018-01-18 13:40:00,39.17,39.18,39.17,39.17,13380.0,34.9553,34.9642,34.9553,34.9553,13380.0
2018-01-18 13:45:00,39.17,39.19,39.17,39.18,59350.0,34.9553,34.9732,34.9553,34.9642,59350.0
2018-01-18 13:50:00,39.18,39.19,39.18,39.18,27585.0,34.9642,34.9732,34.9642,34.9642,27585.0
2018-01-18 13:55:00,39.18,39.21,39.16,39.2,45915.0,34.9642,34.991,34.9464,34.9821,45915.0
2018-01-18 14:00:00,39.2,39.22,39.2,39.21,19410.0,34.9821,34.9999,34.9821,34.991,19410.0
2018-01-18 14:05:00,39.21,39.22,39.19,39.21,13070.0,34.991,34.9999,34.9732,34.991,13070.0
2018-01-18 14:10:00,39.22,39.23,39.21,39.23,15475.0,34.9999,35.0088,34.991,35.0088,15475.0
2018-01-18 14:15:00,39.23,39.24,39.21,39.21,16505.0,35.0088,35.0178,34.991,34.991,16505.0
2018-01-18 14:20:00,39.22,39.24,39.21,39.24,29135.0,34.9999,35.0178,34.991,35.0178,29135.0
2018-01-18 14:25:00,39.24,39.25,39.23,39.25,49810.0,35.0178,35.0267,35.0088,35.0267,49810.0
2018-01-18 14:30:00,39.25,39.25,39.22,39.24,38195.0,35.0267,35.0267,34.9999,35.0178,38195.0
2018-01-18 14:35:00,39.24,39.26,39.24,39.25,33600.0,35.0178,35.0356,35.0178,35.0267,33600.0
2018-01-18 14:40:00,39.25,39.25,39.23,39.24,23020.0,35.0267,35.0267,35.0088,35.0178,23020.0
2018-01-18 14:45:00,39.23,39.23,39.2,39.21,70180.0,35.0088,35.0088,34.9821,34.991,70180.0
2018-01-18 14:50:00,39.22,39.23,39.21,39.22,15140.0,34.9999,35.0088,34.991,34.9999,15140.0
2018-01-18 14:55:00,39.22,39.22,39.21,39.22,12935.0,34.9999,34.9999,34.991,34.9999,12935.0
2018-01-18 15:00:00,39.21,39.21,39.2,39.21,42280.0,34.991,34.991,34.9821,34.991,42280.0
2018-01-18 15:05:00,39.21,39.23,39.21,39.23,105140.0,34.991,35.0088,34.991,35.0088,105140.0
2018-01-18 15:10:00,39.22,39.22,39.2,39.21,90920.0,34.9999,34.9999,34.9821,34.991,90920.0
2018-01-18 15:15:00,39.21,39.23,39.21,39.22,180730.0,34.991,35.0088,34.991,34.9999,180730.0
2018-01-18 15:20:00,39.23,39.23,39.2,39.2,32190.0,35.0088,35.0088,34.9821,34.9821,32190.0
2018-01-18 15:25:00,39.2,39.2,39.17,39.17,30770.0,34.9821,34.9821,34.9553,34.9553,30770.0
2018-01-18 15:30:00,39.17,39.17,39.08,39.11,222570.0,34.9553,34.9553,34.875,34.9018,222570.0
2018-01-18 15:35:00,39.11,39.13,39.1,39.13,20640.0,34.9018,34.9196,34.8928,34.9196,20640.0
2018-01-18 15:40:00,39.13,39.14,39.11,39.11,94905.0,34.9196,34.9285,34.9018,34.9018,94905.0
2018-01-18 15:45:00,39.11,39.11,39.09,39.1,51775.0,34.9018,34.9018,34.8839,34.8928,51775.0
2018-01-18 15:50:00,39.1,39.11,39.08,39.08,65275.0,34.8928,34.9018,34.875,34.875,65275.0
2018-01-18 15:55:00,39.08,39.12,39.08,39.11,403230.0,34.875,34.9107,34.875,34.9018,403230.0
2018-01-19 09:30:00,39.18,39.21,39.15,39.2,140250.0,34.9642,34.991,34.9375,34.9821,140250.0
2018-01-19 09:35:00,39.19,39.21,39.17,39.21,43480.0,34.9732,34.991,34.9553,34.991,43480.0
2018-01-19 09:40:00,39.22,39.22,39.2,39.22,58295.0,34.9999,34.9999,34.9821,34.9999,58295.0
2018-01-19 09:45:00,39.22,39.27,39.22,39.26,44520.0,34.9999,35.0445,34.9999,35.0356,44520.0
2018-01-19 09:50:00,39.26,39.26,39.2,39.21,23125.0,35.0356,35.0356,34.9821,34.991,23125.0
2018-01-19 09:55:00,39.23,39.25,39.21,39.25,13925.0,35.0088,35.0267,34.991,35.0267,13925.0
2018-01-19 10:00:00,39.25,39.25,39.2,39.2,67785.0,35.0267,35.0267,34.9821,34.9821,67785.0
2018-01-19 10:05:00,39.2,39.27,39.2,39.27,24770.0,34.9821,35.0445,34.9821,35.0445,24770.0
2018-01-19 10:10:00,39.27,39.29,39.27,39.27,13720.0,35.0445,35.0624,35.0445,35.0445,13720.0
2018-01-19 10:15:00,39.27,39.29,39.25,39.28,26345.0,35.0445,35.0624,35.0267,35.0535,26345.0
2018-01-19 10:20:00,39.28,39.3,39.27,39.28,16670.0,35.0535,35.0713,35.0445,35.0535,16670.0
2018-01-19 10:25:00,39.3,39.35,39.3,39.35,12170.0,35.0713,35.1159,35.0713,35.1159,12170.0
2018-01-19 10:30:00,39.34,39.34,39.31,39.32,46845.0,35.107,35.107,35.0802,35.0892,46845.0
2018-01-19 10:35:00,39.32,39.37,39.31,39.37,22810.0,35.0892,35.1338,35.0802,35.1338,22810.0
2018-01-19 10:40:00,39.36,39.39,39.36,39.39,208320.0,35.1249,35.1516,35.1249,35.1516,208320.0
2018-01-19 10:45:00,39.38,39.39,39.35,39.36,150650.0,35.1427,35.1516,35.1159,35.1249,150650.0
2018-01-19 10:50:00,39.36,39.37,39.35,39.35,22855.0,35.1249,35.1338,35.1159,35.1159,22855.0
2018-01-19 10:55:00,39.35,39.37,39.35,39.37,15460.0,35.1159,35.1338,35.1159,35.1338,15460.0
2018-01-19 11:00:00,39.35,39.37,39.34,39.34,16940.0,35.1159,35.1338,35.107,35.107,16940.0
2018-01-19 11:05:00,39.35,39.36,39.31,39.32,42750.0,35.1159,35.1249,35.0802,35.0892,42750.0
2018-01-19 11:10:00,39.34,39.36,39.34,39.35,17815.0,35.107,35.1249,35.107,35.1159,17815.0
2018-01-19 11:15:00,39.35,39.38,39.34,39.38,71925.0,35.1159,35.1427,35.107,35.1427,71925.0
2018-01-19 11:20:00,39.38,39.4,39.38,39.4,9675.0,35.1427,35.1606,35.1427,35.1606,9675.0
2018-01-19 11:25:00,39.4,39.41,39.4,39.4,23055.0,35.1606,35.1695,35.1606,35.1606,23055.0
2018-01-19 11:30:00,39.39,39.41,39.39,39.39,57510.0,35.1516,35.1695,35.1516,35.1516,57510.0
2018-01-19 11:35:00,39.4,39.4,39.39,39.39,11060.0,35.1606,35.1606,35.1516,35.1516,11060.0
2018-01-19 11:40:00,39.39,39.39,39.38,39.39,36780.0,35.1516,35.1516,35.1427,35.1516,36780.0
2018-01-19 11:45:00,39.39,39.39,39.36,39.36,24930.0,35.1516,35.1516,35.1249,35.1249,24930.0
2018-01-19 11:50:00,39.37,39.37,39.36,39.37,6250.0,35.1338,35.1338,35.1249,35.1338,6250.0
2018-01-19 11:55:00,39.37,39.37,39.36,39.37,22210.0,35.1338,35.1338,35.1249,35.1338,22210.0
2018-01-19 12:00:00,39.36,39.38,39.36,39.38,27565.0,35.1249,35.1427,35.1249,35.1427,27565.0
2018-01-19 12:05:00,39.39,39.39,39.37,39.37,30700.0,35.1516,35.1516,35.1338,35.1338,30700.0
2018-01-19 12:10:00,39.37,39.37,39.36,39.36,66570.0,35.1338,35.1338,35.1249,35.1249,66570.0
2018-01-19 12:15:00,39.36,39.37,39.36,39.37,19530.0,35.1249,35.1338,35.1249,35.1338,19530.0
2018-01-19 12:20:00,39.38,39.38,39.37,39.38,64330.0,35.1427,35.1427,35.1338,35.1427,64330.0
2018-01-19 12:25:00,39.38,39.38,39.36,39.37,73750.0,35.1427,35.1427,35.1249,35.1338,73750.0
2018-01-19 12:30:00,39.36,39.37,39.36,39.36,46825.0,35.1249,35.1338,35.1249,35.1249,46825.0
2018-01-19 12:35:00,39.36,39.37,39.35,39.36,38285.0,35.1249,35.1338,35.1159,35.1249,38285.0
2018-01-19 12:40:00,39.36,39.36,39.35,39.36,23900.0,35.1249,35.1249,35.1159,35.1249,23900.0
2018-01-19 12:45:00,39.36,39.38,39.35,39.38,60010.0,35.1249,35.1427,35.1159,35.1427,60010.0
2018-01-19 12:50:00,39.39,39.39,39.36,39.38,28600.0,35.1516,35.1516,35.1249,35.1427,28600.0
2018-01-19 12:55:00,39.38,39.38,39.36,39.36,18425.0,35.1427,35.1427,35.1249,35.1249,18425.0
2018-01-19 13:00:00,39.37,39.37,39.36,39.37,11585.0,35.1338,35.1338,35.1249,35.1338,11585.0
2018-01-19 13:05:00,39.36,39.37,39.35,39.37,21660.0,35.1249,35.1338,35.1159,35.1338,21660.0
2018-01-19 13:10:00,39.37,39.38,39.36,39.38,60780.0,35.1338,35.1427,35.1249,35.1427,60780.0
2018-01-19 13:15:00,39.38,39.39,39.38,39.39,46360.0,35.1427,35.1516,35.1427,35.1516,46360.0
2018-01-19 13:20:00,39.39,39.39,39.37,39.37,45845.0,35.1516,35.1516,35.1338,35.1338,45845.0
2018-01-19 13:25:00,39.38,39.39,39.38,39.39,24770.0,35.1427,35.1516,35.1427,35.1516,24770.0
2018-01-19 13:30:00,39.39,39.4,39.39,39.39,44080.0,35.1516,35.1606,35.1516,35.1516,44080.0
2018-01-19 13:35:00,39.39,39.4,39.39,39.39,20375.0,35.1516,35.1606,35.1516,35.1516,20375.0
2018-01-19 13:40:00,39.38,39.4,39.38,39.39,40515.0,35.1427,35.1606,35.1427,35.1516,40515.0
2018-01-19 13:45:00,39.39,39.4,39.39,39.39,32745.0,35.1516,35.1606,35.1516,35.1516,32745.0
2018-01-19 13:50:00,39.39,39.4,39.39,39.4,26930.0,35.1516,35.1606,35.1516,35.1606,26930.0
2018-01-19 13:55:00,39.4,39.4,39.39,39.4,34430.0,35.1606,35.1606,35.1516,35.1606,34430.0
2018-01-19 14:00:00,39.4,39.41,39.39,39.41,61785.0,35.1606,35.1695,35.1516,35.1695,61785.0
2018-01-19 14:05:00,39.4,39.41,39.4,39.41,24155.0,35.1606,35.1695,35.1606,35.1695,24155.0
2018-01-19 14:10:00,39.4,39.43,39.4,39.43,42950.0,35.1606,35.1873,35.1606,35.1873,42950.0
2018-01-19 14:15:00,39.43,39.45,39.43,39.45,33275.0,35.1873,35.2052,35.1873,35.2052,33275.0
2018-01-19 14:20:00,39.45,39.45,39.43,39.45,58805.0,35.2052,35.2052,35.1873,35.2052,58805.0
2018-01-19 14:25:00,39.44,39.45,39.44,39.44,56185.0,35.1963,35.2052,35.1963,35.1963,56185.0
2018-01-19 14:30:00,39.44,39.48,39.44,39.47,285845.0,35.1963,35.2319,35.1963,35.223,285845.0
2018-01-19 14:35:00,39.47,39.47,39.45,39.45,91625.0,35.223,35.223,35.2052,35.2052,91625.0
2018-01-19 14:40:00,39.45,39.45,39.44,39.44,143900.0,35.2052,35.2052,35.1963,35.1963,143900.0
2018-01-19 14:45:00,39.44,39.45,39.43,39.45,53765.0,35.1963,35.2052,35.1873,35.2052,53765.0
2018-01-19 14:50:00,39.45,39.46,39.45,39.46,63255.0,35.2052,35.2141,35.2052,35.2141,63255.0
2018-01-19 14:55:00,39.46,39.46,39.43,39.43,25335.0,35.2141,35.2141,35.1873,35.1873,25335.0
2018-01-19 15:00:00,39.43,39.43,39.42,39.43,64940.0,35.1873,35.1873,35.1784,35.1873,64940.0
2018-01-19 15:05:00,39.43,39.43,39.42,39.42,36100.0,35.1873,35.1873,35.1784,35.1784,36100.0
2018-01-19 15:10:00,39.43,39.43,39.42,39.42,38590.0,35.1873,35.1873,35.1784,35.1784,38590.0
2018-01-19 15:15:00,39.42,39.45,39.42,39.45,44470.0,35.1784,35.2052,35.1784,35.2052,44470.0
2018-01-19 15:20:00,39.44,39.45,39.44,39.45,44430.0,35.1963,35.2052,35.1963,35.2052,44430.0
2018-01-19 15:25:00,39.44,39.47,39.44,39.46,40105.0,35.1963,35.223,35.1963,35.2141,40105.0
2018-01-19 15:30:00,39.47,39.47,39.46,39.47,63850.0,35.223,35.223,35.2141,35.223,63850.0
2018-01-19 15:35:00,39.46,39.47,39.46,39.47,48170.0,35.2141,35.223,35.2141,35.223,48170.0
2018-01-19 15:40:00,39.47,39.48,39.46,39.47,41100.0,35.223,35.2319,35.2141,35.223,41100.0
2018-01-19 15:45:00,39.47,39.48,39.46,39.47,49310.0,35.223,35.2319,35.2141,35.223,49310.0
2018-01-19 15:50:00,39.47,39.5,39.47,39.49,74890.0,35.223,35.2498,35.223,35.2409,74890.0
2018-01-19 15:55:00,39.5,39.53,39.48,39.52,248075.0,35.2498,35.2766,35.2319,35.2676,248075.0
2018-01-22 09:30:00,39.57,39.61,39.56,39.59,146635.0,35.3123,35.348,35.3033,35.3301,146635.0
2018-01-22 09:35:00,39.6,39.6,39.54,39.54,24295.0,35.339,35.339,35.2855,35.2855,24295.0
2018-01-22 09:40:00,39.54,39.55,39.53,39.54,42360.0,35.2855,35.2944,35.2766,35.2855,42360.0
2018-01-22 09:45:00,39.53,39.54,39.51,39.52,67185.0,35.2766,35.2855,35.2587,35.2676,67185.0
2018-01-22 09:50:00,39.52,39.53,39.51,39.51,31070.0,35.2676,35.2766,35.2587,35.2587,31070.0
2018-01-22 09:55:00,39.52,39.54,39.51,39.54,32245.0,35.2676,35.2855,35.2587,35.2855,32245.0
2018-01-22 10:00:00,39.54,39.55,39.52,39.52,28660.0,35.2855,35.2944,35.2676,35.2676,28660.0
2018-01-22 10:05:00,39.52,39.55,39.51,39.55,41280.0,35.2676,35.2944,35.2587,35.2944,41280.0
2018-01-22 10:10:00,39.55,39.59,39.55,39.59,28010.0,35.2944,35.3301,35.2944,35.3301,28010.0
2018-01-22 10:15:00,39.59,39.63,39.59,39.62,28790.0,35.3301,35.3658,35.3301,35.3569,28790.0
2018-01-22 10:20:00,39.6,39.61,39.57,39.58,29940.0,35.339,35.348,35.3123,35.3212,29940.0
2018-01-22 10:25:00,39.58,39.58,39.57,39.57,14025.0,35.3212,35.3212,35.3123,35.3123,14025.0
2018-01-22 10:30:00,39.56,39.56,39.54,39.55,48400.0,35.3033,35.3033,35.2855,35.2944,48400.0
2018-01-22 10:35:00,39.55,39.56,39.54,39.54,47825.0,35.2944,35.3033,35.2855,35.2855,47825.0
2018-01-22 10:40:00,39.54,39.56,39.54,39.55,38920.0,35.2855,35.3033,35.2855,35.2944,38920.0
2018-01-22 10:45:00,39.55,39.57,39.55,39.57,59870.0,35.2944,35.3123,35.2944,35.3123,59870.0
2018-01-22 10:50:00,39.57,39.58,39.55,39.55,24460.0,35.3123,35.3212,35.2944,35.2944,24460.0
2018-01-22 10:55:00,39.56,39.56,39.53,39.53,11660.0,35.3033,35.3033,35.2766,35.2766,11660.0
2018-01-22 11:00:00,39.52,39.56,39.52,39.55,72755.0,35.2676,35.3033,35.2676,35.2944,72755.0
2018-01-22 11:05:00,39.55,39.55,39.54,39.54,39635.0,35.2944,35.2944,35.2855,35.2855,39635.0
2018-01-22 11:10:00,39.53,39.54,39.52,39.54,50535.0,35.2766,35.2855,35.2676,35.2855,50535.0
2018-01-22 11:15:00,39.54,39.54,39.53,39.53,15145.0,35.2855,35.2855,35.2766,35.2766,15145.0
2018-01-22 11:20:00,39.53,39.54,39.52,39.54,14610.0,35.2766,35.2855,35.2676,35.2855,14610.0
2018-01-22 11:25:00,39.53,39.53,39.5,39.5,38745.0,35.2766,35.2766,35.2498,35.2498,38745.0
2018-01-22 11:30:00,39.48,39.5,39.48,39.49,52835.0,35.2319,35.2498,35.2319,35.2409,52835.0
2018-01-22 11:35:00,39.49,39.52,39.48,39.52,43755.0,35.2409,35.2676,35.2319,35.2676,43755.0
2018-01-22 11:40:00,39.51,39.52,39.5,39.52,24805.0,35.2587,35.2676,35.2498,35.2676,24805.0
2018-01-22 11:45:00,39.51,39.53,39.51,39.53,28490.0,35.2587,35.2766,35.2587,35.2766,28490.0
2018-01-22 11:50:00,39.52,39.53,39.51,39.52,16795.0,35.2676,35.2766,35.2587,35.2676,16795.0
2018-01-22 11:55:00,39.52,39.56,39.52,39.56,20030.0,35.2676,35.3033,35.2676,35.3033,20030.0
2018-01-22 12:00:00,39.57,39.6,39.56,39.59,24350.0,35.3123,35.339,35.3033,35.3301,24350.0
2018-01-22 12:05:00,39.6,39.61,39.58,39.59,67815.0,35.339,35.348,35.3212,35.3301,67815.0
2018-01-22 12:10:00,39.58,39.6,39.58,39.59,39755.0,35.3212,35.339,35.3212,35.3301,39755.0
2018-01-22 12:15:00,39.59,39.6,39.59,39.6,12190.0,35.3301,35.339,35.3301,35.339,12190.0
2018-01-22 12:20:00,39.6,39.63,39.6,39.62,41265.0,35.339,35.3658,35.339,35.3569,41265.0
2018-01-22 12:25:00,39.62,39.63,39.61,39.62,67490.0,35.3569,35.3658,35.348,35.3569,67490.0
2018-01-22 12:30:00,39.62,39.63,39.62,39.62,73595.0,35.3569,35.3658,35.3569,35.3569,73595.0
2018-01-22 12:35:00,39.63,39.64,39.62,39.64,25110.0,35.3658,35.3747,35.3569,35.3747,25110.0
2018-01-22 12:40:00,39.63,39.65,39.63,39.65,27540.0,35.3658,35.3837,35.3658,35.3837,27540.0
2018-01-22 12:45:00,39.65,39.65,39.63,39.64,31675.0,35.3837,35.3837,35.3658,35.3747,31675.0
2018-01-22 12:50:00,39.64,39.65,39.64,39.64,32740.0,35.3747,35.3837,35.3747,35.3747,32740.0
2018-01-22 12:55:00,39.63,39.64,39.61,39.61,16015.0,35.3658,35.3747,35.348,35.348,16015.0
2018-01-22 13:00:00,39.61,39.61,39.59,39.59,28550.0,35.348,35.348,35.3301,35.3301,28550.0
2018-01-22 13:05:00,39.59,39.6,39.59,39.6,68860.0,35.3301,35.339,35.3301,35.339,68860.0
2018-01-22 13:10:00,39.6,39.61,39.6,39.61,36420.0,35.339,35.348,35.339,35.348,36420.0
2018-01-22 13:15:00,39.61,39.61,39.6,39.6,26660.0,35.348,35.348,35.339,35.339,26660.0
2018-01-22 13:20:00,39.6,39.6,39.59,39.59,63620.0,35.339,35.339,35.3301,35.3301,63620.0
2018-01-22 13:25:00,39.59,39.6,39.59,39.6,55120.0,35.3301,35.339,35.3301,35.339,55120.0
2018-01-22 13:30:00,39.6,39.61,39.6,39.61,31465.0,35.339,35.348,35.339,35.348,31465.0
2018-01-22 13:35:00,39.6,39.62,39.6,39.62,31070.0,35.339,35.3569,35.339,35.3569,31070.0
2018-01-22 13:40:00,39.62,39.63,39.61,39.63,15525.0,35.3569,35.3658,35.348,35.3658,15525.0
2018-01-22 13:45:00,39.63,39.63,39.63,39.63,6515.0,35.3658,35.3658,35.3658,35.3658,6515.0
2018-01-22 13:50:00,39.62,39.63,39.61,39.61,18945.0,35.3569,35.3658,35.348,35.348,18945.0
2018-01-22 13:55:00,39.61,39.64,39.61,39.64,48345.0,35.348,35.3747,35.348,35.3747,48345.0
2018-01-22 14:00:00,39.64,39.64,39.62,39.62,45825.0,35.3747,35.3747,35.3569,35.3569,45825.0
2018-01-22 14:05:00,39.62,39.63,39.62,39.63,31900.0,35.3569,35.3658,35.3569,35.3658,31900.0
2018-01-22 14:10:00,39.63,39.63,39.62,39.63,17080.0,35.3658,35.3658,35.3569,35.3658,17080.0
2018-01-22 14:15:00,39.62,39.63,39.62,39.63,10385.0,35.3569,35.3658,35.3569,35.3658,10385.0
2018-01-22 14:20:00,39.62,39.63,39.6,39.61,12945.0,35.3569,35.3658,35.339,35.348,12945.0
2018-01-22 14:25:00,39.61,39.62,39.6,39.62,27600.0,35.348,35.3569,35.339,35.3569,27600.0
2018-01-22 14:30:00,39.62,39.62,39.61,39.62,40385.0,35.3569,35.3569,35.348,35.3569,40385.0
2018-01-22 14:35:00,39.62,39.64,39.62,39.63,34670.0,35.3569,35.3747,35.3569,35.3658,34670.0
2018-01-22 14:40:00,39.63,39.64,39.63,39.64,44510.0,35.3658,35.3747,35.3658,35.3747,44510.0
2018-01-22 14:45:00,39.64,39.65,39.63,39.65,48770.0,35.3747,35.3837,35.3658,35.3837,48770.0
2018-01-22 14:50:00,39.65,39.66,39.65,39.65,63875.0,35.3837,35.3926,35.3837,35.3837,63875.0
2018-01-22 14:55:00,39.65,39.65,39.64,39.64,15920.0,35.3837,35.3837,35.3747,35.3747,15920.0
2018-01-22 15:00:00,39.64,39.66,39.64,39.65,40870.0,35.3747,35.3926,35.3747,35.3837,40870.0
2018-01-22 15:05:00,39.65,39.66,39.65,39.66,17935.0,35.3837,35.3926,35.3837,35.3926,17935.0
2018-01-22 15:10:00,39.65,39.67,39.65,39.67,30725.0,35.3837,35.4015,35.3837,35.4015,30725.0
2018-01-22 15:15:00,39.67,39.67,39.66,39.67,61985.0,35.4015,35.4015,35.3926,35.4015,61985.0
2018-01-22 15:20:00,39.67,39.69,39.67,39.68,49140.0,35.4015,35.4194,35.4015,35.4104,49140.0
2018-01-22 15:25:00,39.68,39.68,39.67,39.68,87280.0,35.4104,35.4104,35.4015,35.4104,87280.0
2018-01-22 15:30:00,39.68,39.68,39.66,39.66,37150.0,35.4104,35.4104,35.3926,35.3926,37150.0
2018-01-22 15:35:00,39.66,39.67,39.66,39.67,34640.0,35.3926,35.4015,35.3926,35.4015,34640.0
2018-01-22 15:40:00,39.67,39.68,39.67,39.68,53690.0,35.4015,35.4104,35.4015,35.4104,53690.0
2018-01-22 15:45:00,39.68,39.71,39.68,39.71,54955.0,35.4104,35.4372,35.4104,35.4372,54955.0
2018-01-22 15:50:00,39.72,39.72,39.7,39.71,69005.0,35.4461,35.4461,35.4283,35.4372,69005.0
2018-01-22 15:55:00,39.7,39.73,39.7,39.73,235490.0,35.4283,35.455,35.4283,35.455,235490.0
2018-01-23 09:30:00,39.72,39.76,39.67,39.75,243570.0,35.4461,35.4818,35.4015,35.4729,243570.0
2018-01-23 09:35:00,39.74,39.74,39.66,39.68,102790.0,35.464,35.464,35.3926,35.4104,102790.0
2018-01-23 09:40:00,39.68,39.7,39.67,39.69,39170.0,35.4104,35.4283,35.4015,35.4194,39170.0
2018-01-23 09:45:00,39.7,39.74,39.7,39.74,79600.0,35.4283,35.464,35.4283,35.464,79600.0
2018-01-23 09:50:00,39.75,39.75,39.7,39.71,51945.0,35.4729,35.4729,35.4283,35.4372,51945.0
2018-01-23 09:55:00,39.71,39.71,39.61,39.65,84700.0,35.4372,35.4372,35.348,35.3837,84700.0
2018-01-23 10:00:00,39.64,39.65,39.62,39.63,48685.0,35.3747,35.3837,35.3569,35.3658,48685.0
2018-01-23 10:05:00,39.62,39.66,39.62,39.66,27855.0,35.3569,35.3926,35.3569,35.3926,27855.0
2018-01-23 10:10:00,39.68,39.69,39.67,39.68,55965.0,35.4104,35.4194,35.4015,35.4104,55965.0
2018-01-23 10:15:00,39.66,39.68,39.66,39.67,46230.0,35.3926,35.4104,35.3926,35.4015,46230.0
2018-01-23 10:20:00,39.67,39.68,39.61,39.62,48210.0,35.4015,35.4104,35.348,35.3569,48210.0
2018-01-23 10:25:00,39.62,39.63,39.6,39.63,29780.0,35.3569,35.3658,35.339,35.3658,29780.0
2018-01-23 10:30:00,39.63,39.67,39.62,39.66,203785.0,35.3658,35.4015,35.3569,35.3926,203785.0
2018-01-23 10:35:00,39.66,39.69,39.66,39.67,25210.0,35.3926,35.4194,35.3926,35.4015,25210.0
2018-01-23 10:40:00,39.66,39.68,39.65,39.68,85845.0,35.3926,35.4104,35.3837,35.4104,85845.0
2018-01-23 10:45:00,39.68,39.68,39.66,39.67,21005.0,35.4104,35.4104,35.3926,35.4015,21005.0
2018-01-23 10:50:00,39.67,39.69,39.67,39.69,21690.0,35.4015,35.4194,35.4015,35.4194,21690.0
2018-01-23 10:55:00,39.69,39.73,39.69,39.71,41710.0,35.4194,35.455,35.4194,35.4372,41710.0
2018-01-23 11:00:00,39.72,39.74,39.71,39.71,26060.0,35.4461,35.464,35.4372,35.4372,26060.0
2018-01-23 11:05:00,39.72,39.73,39.71,39.73,44305.0,35.4461,35.455,35.4372,35.455,44305.0
2018-01-23 11:10:00,39.72,39.74,39.72,39.73,19210.0,35.4461,35.464,35.4461,35.455,19210.0
2018-01-23 11:15:00,39.73,39.74,39.73,39.74,22550.0,35.455,35.464,35.455,35.464,22550.0
2018-01-23 11:20:00,39.74,39.77,39.74,39.76,69785.0,35.464,35.4907,35.464,35.4818,69785.0
2018-01-23 11:25:00,39.77,39.77,39.74,39.75,23110.0,35.4907,35.4907,35.464,35.4729,23110.0
2018-01-23 11:30:00,39.74,39.76,39.74,39.76,34085.0,35.464,35.4818,35.464,35.4818,34085.0
2018-01-23 11:35:00,39.75,39.75,39.74,39.75,7245.0,35.4729,35.4729,35.464,35.4729,7245.0
2018-01-23 11:40:00,39.75,39.75,39.72,39.73,19060.0,35.4729,35.4729,35.4461,35.455,19060.0
2018-01-23 11:45:00,39.73,39.73,39.72,39.72,20515.0,35.455,35.455,35.4461,35.4461,20515.0
2018-01-23 11:50:00,39.72,39.74,39.71,39.74,71120.0,35.4461,35.464,35.4372,35.464,71120.0
2018-01-23 11:55:00,39.75,39.75,39.74,39.75,30110.0,35.4729,35.4729,35.464,35.4729,30110.0
2018-01-23 12:00:00,39.74,39.76,39.74,39.75,26130.0,35.464,35.4818,35.464,35.4729,26130.0
2018-01-23 12:05:00,39.75,39.75,39.74,39.75,41155.0,35.4729,35.4729,35.464,35.4729,41155.0
2018-01-23 12:10:00,39.75,39.75,39.74,39.74,8250.0,35.4729,35.4729,35.464,35.464,8250.0
2018-01-23 12:15:00,39.74,39.75,39.74,39.75,31840.0,35.464,35.4729,35.464,35.4729,31840.0
2018-01-23 12:20:00,39.75,39.77,39.75,39.76,32765.0,35.4729,35.4907,35.4729,35.4818,32765.0
2018-01-23 12:25:00,39.76,39.77,39.75,39.76,33220.0,35.4818,35.4907,35.4729,35.4818,33220.0
2018-01-23 12:30:00,39.75,39.77,39.75,39.77,74095.0,35.4729,35.4907,35.4729,35.4907,74095.0
2018-01-23 12:35:00,39.77,39.78,39.77,39.77,27510.0,35.4907,35.4997,35.4907,35.4907,27510.0
2018-01-23 12:40:00,39.77,39.77,39.76,39.76,18955.0,35.4907,35.4907,35.4818,35.4818,18955.0
2018-01-23 12:45:00,39.76,39.77,39.76,39.76,33650.0,35.4818,35.4907,35.4818,35.4818,33650.0
2018-01-23 12:50:00,39.76,39.76,39.74,39.75,25110.0,35.4818,35.4818,35.464,35.4729,25110.0
2018-01-23 12:55:00,39.75,39.77,39.75,39.77,18410.0,35.4729,35.4907,35.4729,35.4907,18410.0
2018-01-23 13:00:00,39.77,39.78,39.77,39.78,29210.0,35.4907,35.4997,35.4907,35.4997,29210.0
2018-01-23 13:05:00,39.78,39.8,39.77,39.78,38445.0,35.4997,35.5175,35.4907,35.4997,38445.0
2018-01-23 13:10:00,39.78,39.79,39.77,39.78,24460.0,35.4997,35.5086,35.4907,35.4997,24460.0
2018-01-23 13:15:00,39.78,39.79,39.78,39.78,22920.0,35.4997,35.5086,35.4997,35.4997,22920.0
2018-01-23 13:20:00,39.78,39.79,39.78,39.79,18935.0,35.4997,35.5086,35.4997,35.5086,18935.0
2018-01-23 13:25:00,39.79,39.79,39.78,39.79,46715.0,35.5086,35.5086,35.4997,35.5086,46715.0
2018-01-23 13:30:00,39.79,39.8,39.79,39.8,13050.0,35.5086,35.5175,35.5086,35.5175,13050.0
2018-01-23 13:35:00,39.8,39.8,39.79,39.8,48075.0,35.5175,35.5175,35.5086,35.5175,48075.0
2018-01-23 13:40:00,39.8,39.83,39.79,39.81,106505.0,35.5175,35.5443,35.5086,35.5264,106505.0
2018-01-23 13:45:00,39.81,39.83,39.81,39.81,110285.0,35.5264,35.5443,35.5264,35.5264,110285.0
2018-01-23 13:50:00,39.81,39.82,39.81,39.82,27645.0,35.5264,35.5354,35.5264,35.5354,27645.0
2018-01-23 13:55:00,39.82,39.82,39.81,39.81,39460.0,35.5354,35.5354,35.5264,35.5264,39460.0
2018-01-23 14:00:00,39.81,39.82,39.79,39.8,62870.0,35.5264,35.5354,35.5086,35.5175,62870.0
2018-01-23 14:05:00,39.8,39.8,39.79,39.8,27645.0,35.5175,35.5175,35.5086,35.5175,27645.0
2018-01-23 14:10:00,39.8,39.8,39.78,39.79,18505.0,35.5175,35.5175,35.4997,35.5086,18505.0
2018-01-23 14:15:00,39.78,39.78,39.76,39.76,41935.0,35.4997,35.4997,35.4818,35.4818,41935.0
2018-01-23 14:20:00,39.76,39.77,39.75,39.77,111705.0,35.4818,35.4907,35.4729,35.4907,111705.0
2018-01-23 14:25:00,39.76,39.78,39.76,39.78,81800.0,35.4818,35.4997,35.4818,35.4997,81800.0
2018-01-23 14:30:00,39.78,39.8,39.78,39.8,28515.0,35.4997,35.5175,35.4997,35.5175,28515.0
2018-01-23 14:35:00,39.8,39.81,39.8,39.81,17635.0,35.5175,35.5264,35.5175,35.5264,17635.0
2018-01-23 14:40:00,39.8,39.82,39.8,39.81,13495.0,35.5175,35.5354,35.5175,35.5264,13495.0
2018-01-23 14:45:00,39.82,39.83,39.82,39.83,32635.0,35.5354,35.5443,35.5354,35.5443,32635.0
2018-01-23 14:50:00,39.84,39.86,39.84,39.86,33715.0,35.5532,35.5711,35.5532,35.5711,33715.0
2018-01-23 14:55:00,39.86,39.86,39.85,39.85,70475.0,35.5711,35.5711,35.5621,35.5621,70475.0
2018-01-23 15:00:00,39.84,39.84,39.82,39.82,21685.0,35.5532,35.5532,35.5354,35.5354,21685.0
2018-01-23 15:05:00,39.82,39.82,39.8,39.81,30305.0,35.5354,35.5354,35.5175,35.5264,30305.0
2018-01-23 15:10:00,39.81,39.82,39.78,39.78,38335.0,35.5264,35.5354,35.4997,35.4997,38335.0
2018-01-23 15:15:00,39.79,39.79,39.78,39.79,31780.0,35.5086,35.5086,35.4997,35.5086,31780.0
2018-01-23 15:20:00,39.78,39.8,39.78,39.78,36850.0,35.4997,35.5175,35.4997,35.4997,36850.0
2018-01-23 15:25:00,39.79,39.79,39.77,39.78,48345.0,35.5086,35.5086,35.4907,35.4997,48345.0
2018-01-23 15:30:00,39.78,39.8,39.78,39.8,19800.0,35.4997,35.5175,35.4997,35.5175,19800.0
2018-01-23 15:35:00,39.8,39.81,39.79,39.81,49780.0,35.5175,35.5264,35.5086,35.5264,49780.0
2018-01-23 15:40:00,39.8,39.81,39.8,39.81,59360.0,35.5175,35.5264,35.5175,35.5264,59360.0
2018-01-23 15:45:00,39.81,39.83,39.81,39.83,48540.0,35.5264,35.5443,35.5264,35.5443,48540.0
2018-01-23 15:50:00,39.83,39.83,39.81,39.81,64430.0,35.5443,35.5443,35.5264,35.5264,64430.0
2018-01-23 15:55:00,39.81,39.83,39.8,39.81,206755.0,35.5264,35.5443,35.5175,35.5264,206755.0
2018-01-24 09:30:00,39.91,39.93,39.9,39.9,981250.0,35.6157,35.6335,35.6068,35.6068,981250.0
2018-01-24 09:35:00,39.89,39.91,39.86,39.87,41570.0,35.5978,35.6157,35.5711,35.58,41570.0
2018-01-24 09:40:00,39.87,39.9,39.87,39.88,87480.0,35.58,35.6068,35.58,35.5889,87480.0
2018-01-24 09:45:00,39.88,39.91,39.87,39.89,83760.0,35.5889,35.6157,35.58,35.5978,83760.0
2018-01-24 09:50:00,39.87,39.88,39.85,39.87,128255.0,35.58,35.5889,35.5621,35.58,128255.0
2018-01-24 09:55:00,39.88,39.92,39.87,39.92,28065.0,35.5889,35.6246,35.58,35.6246,28065.0
2018-01-24 10:00:00,39.93,39.96,39.92,39.95,75145.0,35.6335,35.6603,35.6246,35.6514,75145.0
2018-01-24 10:05:00,39.94,39.96,39.93,39.95,36165.0,35.6425,35.6603,35.6335,35.6514,36165.0
2018-01-24 10:10:00,39.94,39.98,39.94,39.98,52815.0,35.6425,35.6781,35.6425,35.6781,52815.0
2018-01-24 10:15:00,39.98,39.98,39.91,39.92,43855.0,35.6781,35.6781,35.6157,35.6246,43855.0
2018-01-24 10:20:00,39.91,39.93,39.91,39.91,34150.0,35.6157,35.6335,35.6157,35.6157,34150.0
2018-01-24 10:25:00,39.9,39.91,39.89,39.89,27490.0,35.6068,35.6157,35.5978,35.5978,27490.0
2018-01-24 10:30:00,39.89,39.92,39.89,39.91,12630.0,35.5978,35.6246,35.5978,35.6157,12630.0
2018-01-24 10:35:00,39.91,39.95,39.91,39.92,25755.0,35.6157,35.6514,35.6157,35.6246,25755.0
2018-01-24 10:40:00,39.93,39.95,39.92,39.93,32355.0,35.6335,35.6514,35.6246,35.6335,32355.0
2018-01-24 10:45:00,39.92,39.95,39.92,39.93,47040.0,35.6246,35.6514,35.6246,35.6335,47040.0
2018-01-24 10:50:00,39.93,39.93,39.9,39.91,26100.0,35.6335,35.6335,35.6068,35.6157,26100.0
2018-01-24 10:55:00,39.91,39.91,39.84,39.88,75555.0,35.6157,35.6157,35.5532,35.5889,75555.0
2018-01-24 11:00:00,39.88,39.9,39.88,39.89,14770.0,35.5889,35.6068,35.5889,35.5978,14770.0
2018-01-24 11:05:00,39.9,39.92,39.9,39.9,76430.0,35.6068,35.6246,35.6068,35.6068,76430.0
2018-01-24 11:10:00,39.89,39.89,39.8,39.8,107185.0,35.5978,35.5978,35.5175,35.5175,107185.0
2018-01-24 11:15:00,39.79,39.81,39.77,39.81,94635.0,35.5086,35.5264,35.4907,35.5264,94635.0
2018-01-24 11:20:00,39.81,39.82,39.8,39.81,33895.0,35.5264,35.5354,35.5175,35.5264,33895.0
2018-01-24 11:25:00,39.81,39.82,39.8,39.8,45655.0,35.5264,35.5354,35.5175,35.5175,45655.0
2018-01-24 11:30:00,39.8,39.8,39.7,39.7,70785.0,35.5175,35.5175,35.4283,35.4283,70785.0
2018-01-24 11:35:00,39.72,39.74,39.66,39.69,59090.0,35.4461,35.464,35.3926,35.4194,59090.0
2018-01-24 11:40:00,39.69,39.71,39.67,39.68,184260.0,35.4194,35.4372,35.4015,35.4104,184260.0
2018-01-24 11:45:00,39.67,39.68,39.64,39.64,86690.0,35.4015,35.4104,35.3747,35.3747,86690.0
2018-01-24 11:50:00,39.64,39.7,39.64,39.7,38735.0,35.3747,35.4283,35.3747,35.4283,38735.0
2018-01-24 11:55:00,39.69,39.69,39.67,39.67,75335.0,35.4194,35.4194,35.4015,35.4015,75335.0
2018-01-24 12:00:00,39.67,39.67,39.61,39.62,192235.0,35.4015,35.4015,35.348,35.3569,192235.0
2018-01-24 12:05:00,39.63,39.66,39.63,39.64,111140.0,35.3658,35.3926,35.3658,35.3747,111140.0
2018-01-24 12:10:00,39.64,39.65,39.64,39.64,63870.0,35.3747,35.3837,35.3747,35.3747,63870.0
2018-01-24 12:15:00,39.65,39.65,39.6,39.63,242360.0,35.3837,35.3837,35.339,35.3658,242360.0
2018-01-24 12:20:00,39.62,39.62,39.59,39.59,58175.0,35.3569,35.3569,35.3301,35.3301,58175.0
2018-01-24 12:25:00,39.6,39.61,39.59,39.61,61380.0,35.339,35.348,35.3301,35.348,61380.0
2018-01-24 12:30:00,39.62,39.63,39.61,39.61,10280.0,35.3569,35.3658,35.348,35.348,10280.0
2018-01-24 12:35:00,39.6,39.61,39.58,39.59,50025.0,35.339,35.348,35.3212,35.3301,50025.0
2018-01-24 12:40:00,39.58,39.61,39.58,39.6,32560.0,35.3212,35.348,35.3212,35.339,32560.0
2018-01-24 12:45:00,39.58,39.6,39.57,39.58,10770.0,35.3212,35.339,35.3123,35.3212,10770.0
2018-01-24 12:50:00,39.6,39.61,39.59,39.61,21010.0,35.339,35.348,35.3301,35.348,21010.0
2018-01-24 12:55:00,39.62,39.63,39.61,39.63,14080.0,35.3569,35.3658,35.348,35.3658,14080.0
2018-01-24 13:00:00,39.62,39.64,39.61,39.62,11855.0,35.3569,35.3747,35.348,35.3569,11855.0
2018-01-24 13:05:00,39.61,39.61,39.56,39.56,26745.0,35.348,35.348,35.3033,35.3033,26745.0
2018-01-24 13:10:00,39.56,39.57,39.55,39.57,22450.0,35.3033,35.3123,35.2944,35.3123,22450.0
2018-01-24 13:15:00,39.56,39.57,39.54,39.56,8420.0,35.3033,35.3123,35.2855,35.3033,8420.0
2018-01-24 13:20:00,39.56,39.58,39.55,39.58,14095.0,35.3033,35.3212,35.2944,35.3212,14095.0
2018-01-24 13:25:00,39.6,39.67,39.6,39.66,63430.0,35.339,35.4015,35.339,35.3926,63430.0
2018-01-24 13:30:00,39.66,39.69,39.65,39.69,73265.0,35.3926,35.4194,35.3837,35.4194,73265.0
2018-01-24 13:35:00,39.71,39.72,39.67,39.7,152315.0,35.4372,35.4461,35.4015,35.4283,152315.0
2018-01-24 13:40:00,39.7,39.75,39.69,39.74,25505.0,35.4283,35.4729,35.4194,35.464,25505.0
2018-01-24 13:45:00,39.74,39.74,39.73,39.74,26455.0,35.464,35.464,35.455,35.464,26455.0
2018-01-24 13:50:00,39.74,39.76,39.73,39.76,59475.0,35.464,35.4818,35.455,35.4818,59475.0
2018-01-24 13:55:00,39.76,39.76,39.72,39.73,33445.0,35.4818,35.4818,35.4461,35.455,33445.0
2018-01-24 14:00:00,39.75,39.75,39.71,39.71,22100.0,35.4729,35.4729,35.4372,35.4372,22100.0
2018-01-24 14:05:00,39.7,39.73,39.7,39.7,79555.0,35.4283,35.455,35.4283,35.4283,79555.0
2018-01-24 14:10:00,39.7,39.7,39.68,39.7,13460.0,35.4283,35.4283,35.4104,35.4283,13460.0
2018-01-24 14:15:00,39.7,39.74,39.69,39.74,14350.0,35.4283,35.464,35.4194,35.464,14350.0
2018-01-24 14:20:00,39.75,39.75,39.71,39.71,87260.0,35.4729,35.4729,35.4372,35.4372,87260.0
2018-01-24 14:25:00,39.72,39.75,39.72,39.75,28385.0,35.4461,35.4729,35.4461,35.4729,28385.0
2018-01-24 14:30:00,39.75,39.75,39.72,39.74,75785.0,35.4729,35.4729,35.4461,35.464,75785.0
2018-01-24 14:35:00,39.74,39.74,39.72,39.73,91430.0,35.464,35.464,35.4461,35.455,91430.0
2018-01-24 14:40:00,39.73,39.75,39.73,39.75,65110.0,35.455,35.4729,35.455,35.4729,65110.0
2018-01-24 14:45:00,39.75,39.78,39.75,39.76,62020.0,35.4729,35.4997,35.4729,35.4818,62020.0
2018-01-24 14:50:00,39.74,39.75,39.74,39.74,5675.0,35.464,35.4729,35.464,35.464,5675.0
2018-01-24 14:55:00,39.73,39.75,39.73,39.73,31440.0,35.455,35.4729,35.455,35.455,31440.0
2018-01-24 15:00:00,39.72,39.73,39.69,39.7,123435.0,35.4461,35.455,35.4194,35.4283,123435.0
2018-01-24 15:05:00,39.7,39.72,39.7,39.71,109825.0,35.4283,35.4461,35.4283,35.4372,109825.0
2018-01-24 15:10:00,39.71,39.72,39.68,39.69,212460.0,35.4372,35.4461,35.4104,35.4194,212460.0
2018-01-24 15:15:00,39.7,39.71,39.67,39.68,65720.0,35.4283,35.4372,35.4015,35.4104,65720.0
2018-01-24 15:20:00,39.68,39.71,39.67,39.71,19470.0,35.4104,35.4372,35.4015,35.4372,19470.0
2018-01-24 15:25:00,39.71,39.72,39.7,39.72,99380.0,35.4372,35.4461,35.4283,35.4461,99380.0
2018-01-24 15:30:00,39.71,39.72,39.68,39.69,38240.0,35.4372,35.4461,35.4104,35.4194,38240.0
2018-01-24 15:35:00,39.71,39.72,39.7,39.71,61685.0,35.4372,35.4461,35.4283,35.4372,61685.0
2018-01-24 15:40:00,39.71,39.71,39.69,39.7,33685.0,35.4372,35.4372,35.4194,35.4283,33685.0
2018-01-24 15:45:00,39.7,39.75,39.7,39.74,213210.0,35.4283,35.4729,35.4283,35.464,213210.0
2018-01-24 15:50:00,39.74,39.74,39.7,39.7,161420.0,35.464,35.464,35.4283,35.4283,161420.0
2018-01-24 15:55:00,39.7,39.71,39.69,39.7,399130.0,35.4283,35.4372,35.4194,35.4283,399130.0
2018-01-25 09:30:00,39.83,39.87,39.79,39.81,229145.0,35.5443,35.58,35.5086,35.5264,229145.0
2018-01-25 09:35:00,39.83,39.83,39.72,39.73,122765.0,35.5443,35.5443,35.4461,35.455,122765.0
2018-01-25 09:40:00,39.72,39.75,39.7,39.74,152855.0,35.4461,35.4729,35.4283,35.464,152855.0
2018-01-25 09:45:00,39.71,39.71,39.68,39.71,72925.0,35.4372,35.4372,35.4104,35.4372,72925.0
2018-01-25 09:50:00,39.71,39.71,39.66,39.68,33375.0,35.4372,35.4372,35.3926,35.4104,33375.0
2018-01-25 09:55:00,39.65,39.65,39.59,39.6,55335.0,35.3837,35.3837,35.3301,35.339,55335.0
2018-01-25 10:00:00,39.6,39.61,39.56,39.61,72150.0,35.339,35.348,35.3033,35.348,72150.0
2018-01-25 10:05:00,39.62,39.63,39.54,39.54,69325.0,35.3569,35.3658,35.2855,35.2855,69325.0
2018-01-25 10:10:00,39.53,39.59,39.53,39.59,38065.0,35.2766,35.3301,35.2766,35.3301,38065.0
2018-01-25 10:15:00,39.59,39.62,39.58,39.61,20735.0,35.3301,35.3569,35.3212,35.348,20735.0
2018-01-25 10:20:00,39.62,39.67,39.62,39.66,88820.0,35.3569,35.4015,35.3569,35.3926,88820.0
2018-01-25 10:25:00,39.65,39.65,39.62,39.63,56290.0,35.3837,35.3837,35.3569,35.3658,56290.0
2018-01-25 10:30:00,39.65,39.68,39.63,39.68,45535.0,35.3837,35.4104,35.3658,35.4104,45535.0
2018-01-25 10:35:00,39.67,39.69,39.63,39.63,24290.0,35.4015,35.4194,35.3658,35.3658,24290.0
2018-01-25 10:40:00,39.63,39.66,39.62,39.64,44415.0,35.3658,35.3926,35.3569,35.3747,44415.0
2018-01-25 10:45:00,39.65,39.65,39.59,39.62,41570.0,35.3837,35.3837,35.3301,35.3569,41570.0
2018-01-25 10:50:00,39.62,39.64,39.62,39.62,26370.0,35.3569,35.3747,35.3569,35.3569,26370.0
2018-01-25 10:55:00,39.61,39.62,39.59,39.59,22635.0,35.348,35.3569,35.3301,35.3301,22635.0
2018-01-25 11:00:00,39.58,39.6,39.57,39.6,18620.0,35.3212,35.339,35.3123,35.339,18620.0
2018-01-25 11:05:00,39.6,39.62,39.6,39.62,48735.0,35.339,35.3569,35.339,35.3569,48735.0
2018-01-25 11:10:00,39.63,39.64,39.61,39.62,22580.0,35.3658,35.3747,35.348,35.3569,22580.0
2018-01-25 11:15:00,39.62,39.64,39.61,39.61,30920.0,35.3569,35.3747,35.348,35.348,30920.0
2018-01-25 11:20:00,39.62,39.62,39.61,39.62,7615.0,35.3569,35.3569,35.348,35.3569,7615.0
2018-01-25 11:25:00,39.61,39.63,39.61,39.62,41705.0,35.348,35.3658,35.348,35.3569,41705.0
2018-01-25 11:30:00,39.63,39.67,39.63,39.66,24825.0,35.3658,35.4015,35.3658,35.3926,24825.0
2018-01-25 11:35:00,39.66,39.68,39.66,39.67,63690.0,35.3926,35.4104,35.3926,35.4015,63690.0
2018-01-25 11:40:00,39.68,39.71,39.68,39.71,41665.0,35.4104,35.4372,35.4104,35.4372,41665.0
2018-01-25 11:45:00,39.71,39.71,39.68,39.7,19610.0,35.4372,35.4372,35.4104,35.4283,19610.0
2018-01-25 11:50:00,39.69,39.7,39.69,39.7,18750.0,35.4194,35.4283,35.4194,35.4283,18750.0
2018-01-25 11:55:00,39.7,39.72,39.7,39.7,30485.0,35.4283,35.4461,35.4283,35.4283,30485.0
2018-01-25 12:00:00,39.7,39.71,39.7,39.7,61550.0,35.4283,35.4372,35.4283,35.4283,61550.0
2018-01-25 12:05:00,39.71,39.72,39.69,39.69,106735.0,35.4372,35.4461,35.4194,35.4194,106735.0
2018-01-25 12:10:00,39.7,39.73,39.69,39.69,33510.0,35.4283,35.455,35.4194,35.4194,33510.0
2018-01-25 12:15:00,39.71,39.71,39.69,39.7,7795.0,35.4372,35.4372,35.4194,35.4283,7795.0
2018-01-25 12:20:00,39.7,39.7,39.65,39.65,52350.0,35.4283,35.4283,35.3837,35.3837,52350.0
2018-01-25 12:25:00,39.65,39.65,39.64,39.65,58315.0,35.3837,35.3837,35.3747,35.3837,58315.0
2018-01-25 12:30:00,39.65,39.66,39.65,39.66,13355.0,35.3837,35.3926,35.3837,35.3926,13355.0
2018-01-25 12:35:00,39.66,39.67,39.66,39.66,29270.0,35.3926,35.4015,35.3926,35.3926,29270.0
2018-01-25 12:40:00,39.65,39.66,39.65,39.65,28780.0,35.3837,35.3926,35.3837,35.3837,28780.0
2018-01-25 12:45:00,39.66,39.67,39.65,39.66,27980.0,35.3926,35.4015,35.3837,35.3926,27980.0
2018-01-25 12:50:00,39.66,39.67,39.64,39.64,73720.0,35.3926,35.4015,35.3747,35.3747,73720.0
2018-01-25 12:55:00,39.64,39.64,39.63,39.64,38990.0,35.3747,35.3747,35.3658,35.3747,38990.0
2018-01-25 13:00:00,39.63,39.64,39.62,39.62,22645.0,35.3658,35.3747,35.3569,35.3569,22645.0
2018-01-25 13:05:00,39.63,39.64,39.62,39.63,22925.0,35.3658,35.3747,35.3569,35.3658,22925.0
2018-01-25 13:10:00,39.64,39.66,39.63,39.65,21115.0,35.3747,35.3926,35.3658,35.3837,21115.0
2018-01-25 13:15:00,39.65,39.65,39.64,39.65,12320.0,35.3837,35.3837,35.3747,35.3837,12320.0
2018-01-25 13:20:00,39.65,39.65,39.63,39.63,23390.0,35.3837,35.3837,35.3658,35.3658,23390.0
2018-01-25 13:25:00,39.64,39.64,39.63,39.64,10525.0,35.3747,35.3747,35.3658,35.3747,10525.0
2018-01-25 13:30:00,39.63,39.64,39.63,39.64,42610.0,35.3658,35.3747,35.3658,35.3747,42610.0
2018-01-25 13:35:00,39.63,39.65,39.63,39.65,9650.0,35.3658,35.3837,35.3658,35.3837,9650.0
2018-01-25 13:40:00,39.65,39.68,39.65,39.67,11710.0,35.3837,35.4104,35.3837,35.4015,11710.0
2018-01-25 13:45:00,39.68,39.68,39.67,39.67,48340.0,35.4104,35.4104,35.4015,35.4015,48340.0
2018-01-25 13:50:00,39.68,39.7,39.67,39.69,25800.0,35.4104,35.4283,35.4015,35.4194,25800.0
2018-01-25 13:55:00,39.69,39.69,39.68,39.68,29430.0,35.4194,35.4194,35.4104,35.4104,29430.0
2018-01-25 14:00:00,39.67,39.68,39.67,39.67,13055.0,35.4015,35.4104,35.4015,35.4015,13055.0
2018-01-25 14:05:00,39.67,39.68,39.67,39.67,59040.0,35.4015,35.4104,35.4015,35.4015,59040.0
2018-01-25 14:10:00,39.67,39.67,39.6,39.62,67095.0,35.4015,35.4015,35.339,35.3569,67095.0
2018-01-25 14:15:00,39.62,39.62,39.61,39.62,29340.0,35.3569,35.3569,35.348,35.3569,29340.0
2018-01-25 14:20:00,39.62,39.63,39.6,39.6,13500.0,35.3569,35.3658,35.339,35.339,13500.0
2018-01-25 14:25:00,39.6,39.61,39.59,39.6,70110.0,35.339,35.348,35.3301,35.339,70110.0
2018-01-25 14:30:00,39.6,39.6,39.59,39.59,43185.0,35.339,35.339,35.3301,35.3301,43185.0
2018-01-25 14:35:00,39.58,39.58,39.55,39.55,72495.0,35.3212,35.3212,35.2944,35.2944,72495.0
2018-01-25 14:40:00,39.55,39.56,39.55,39.55,46265.0,35.2944,35.3033,35.2944,35.2944,46265.0
2018-01-25 14:45:00,39.56,39.57,39.54,39.57,55150.0,35.3033,35.3123,35.2855,35.3123,55150.0
2018-01-25 14:50:00,39.57,39.57,39.53,39.54,124460.0,35.3123,35.3123,35.2766,35.2855,124460.0
2018-01-25 14:55:00,39.54,39.57,39.54,39.56,22045.0,35.2855,35.3123,35.2855,35.3033,22045.0
2018-01-25 15:00:00,39.55,39.56,39.53,39.55,99730.0,35.2944,35.3033,35.2766,35.2944,99730.0
2018-01-25 15:05:00,39.55,39.56,39.55,39.55,31010.0,35.2944,35.3033,35.2944,35.2944,31010.0
2018-01-25 15:10:00,39.54,39.54,39.51,39.52,60675.0,35.2855,35.2855,35.2587,35.2676,60675.0
2018-01-25 15:15:00,39.52,39.57,39.52,39.56,84110.0,35.2676,35.3123,35.2676,35.3033,84110.0
2018-01-25 15:20:00,39.57,39.59,39.56,39.59,65030.0,35.3123,35.3301,35.3033,35.3301,65030.0
2018-01-25 15:25:00,39.59,39.61,39.59,39.6,37520.0,35.3301,35.348,35.3301,35.339,37520.0
2018-01-25 15:30:00,39.59,39.6,39.58,39.59,64550.0,35.3301,35.339,35.3212,35.3301,64550.0
2018-01-25 15:35:00,39.6,39.6,39.58,39.58,54990.0,35.339,35.339,35.3212,35.3212,54990.0
2018-01-25 15:40:00,39.59,39.61,39.58,39.59,85810.0,35.3301,35.348,35.3212,35.3301,85810.0
2018-01-25 15:45:00,39.59,39.63,39.59,39.63,113480.0,35.3301,35.3658,35.3301,35.3658,113480.0
2018-01-25 15:50:00,39.63,39.66,39.63,39.64,107055.0,35.3658,35.3926,35.3658,35.3747,107055.0
2018-01-25 15:55:00,39.64,39.68,39.64,39.67,182105.0,35.3747,35.4104,35.3747,35.4015,182105.0
2018-01-26 09:30:00,39.75,39.76,39.58,39.61,248815.0,35.4729,35.4818,35.3212,35.348,248815.0
2018-01-26 09:35:00,39.6,39.61,39.58,39.59,118145.0,35.339,35.348,35.3212,35.3301,118145.0
2018-01-26 09:40:00,39.6,39.6,39.56,39.57,86530.0,35.339,35.339,35.3033,35.3123,86530.0
2018-01-26 09:45:00,39.55,39.56,39.52,39.53,105150.0,35.2944,35.3033,35.2676,35.2766,105150.0
2018-01-26 09:50:00,39.59,39.61,39.58,39.61,23260.0,35.3301,35.348,35.3212,35.348,23260.0
2018-01-26 09:55:00,39.61,39.62,39.6,39.61,36380.0,35.348,35.3569,35.339,35.348,36380.0
2018-01-26 10:00:00,39.61,39.65,39.61,39.65,19040.0,35.348,35.3837,35.348,35.3837,19040.0
2018-01-26 10:05:00,39.64,39.65,39.64,39.65,13755.0,35.3747,35.3837,35.3747,35.3837,13755.0
2018-01-26 10:10:00,39.65,39.65,39.63,39.63,27310.0,35.3837,35.3837,35.3658,35.3658,27310.0
2018-01-26 10:15:00,39.63,39.63,39.6,39.63,29730.0,35.3658,35.3658,35.339,35.3658,29730.0
2018-01-26 10:20:00,39.64,39.64,39.61,39.61,56680.0,35.3747,35.3747,35.348,35.348,56680.0
2018-01-26 10:25:00,39.61,39.63,39.61,39.62,13765.0,35.348,35.3658,35.348,35.3569,13765.0
2018-01-26 10:30:00,39.64,39.66,39.63,39.64,25635.0,35.3747,35.3926,35.3658,35.3747,25635.0
2018-01-26 10:35:00,39.64,39.69,39.64,39.68,31330.0,35.3747,35.4194,35.3747,35.4104,31330.0
2018-01-26 10:40:00,39.68,39.68,39.67,39.68,5900.0,35.4104,35.4104,35.4015,35.4104,5900.0
2018-01-26 10:45:00,39.66,39.67,39.61,39.61,9610.0,35.3926,35.4015,35.348,35.348,9610.0
2018-01-26 10:50:00,39.61,39.66,39.61,39.64,16905.0,35.348,35.3926,35.348,35.3747,16905.0
2018-01-26 10:55:00,39.63,39.63,39.6,39.6,30930.0,35.3658,35.3658,35.339,35.339,30930.0
2018-01-26 11:00:00,39.62,39.63,39.61,39.63,7130.0,35.3569,35.3658,35.348,35.3658,7130.0
2018-01-26 11:05:00,39.59,39.62,39.59,39.61,17165.0,35.3301,35.3569,35.3301,35.348,17165.0
2018-01-26 11:10:00,39.62,39.63,39.62,39.62,35435.0,35.3569,35.3658,35.3569,35.3569,35435.0
2018-01-26 11:15:00,39.62,39.64,39.61,39.63,38770.0,35.3569,35.3747,35.348,35.3658,38770.0
2018-01-26 11:20:00,39.63,39.64,39.63,39.64,11740.0,35.3658,35.3747,35.3658,35.3747,11740.0
2018-01-26 11:25:00,39.65,39.65,39.63,39.65,60620.0,35.3837,35.3837,35.3658,35.3837,60620.0
2018-01-26 11:30:00,39.64,39.66,39.64,39.65,12125.0,35.3747,35.3926,35.3747,35.3837,12125.0
2018-01-26 11:35:00,39.65,39.65,39.64,39.64,22770.0,35.3837,35.3837,35.3747,35.3747,22770.0
2018-01-26 11:40:00,39.64,39.64,39.63,39.64,34730.0,35.3747,35.3747,35.3658,35.3747,34730.0
2018-01-26 11:45:00,39.65,39.65,39.63,39.64,73685.0,35.3837,35.3837,35.3658,35.3747,73685.0
2018-01-26 11:50:00,39.64,39.64,39.62,39.62,18730.0,35.3747,35.3747,35.3569,35.3569,18730.0
2018-01-26 11:55:00,39.62,39.64,39.62,39.64,85205.0,35.3569,35.3747,35.3569,35.3747,85205.0
2018-01-26 12:00:00,39.64,39.65,39.64,39.65,39345.0,35.3747,35.3837,35.3747,35.3837,39345.0
2018-01-26 12:05:00,39.66,39.66,39.64,39.65,39795.0,35.3926,35.3926,35.3747,35.3837,39795.0
2018-01-26 12:10:00,39.65,39.66,39.64,39.64,4870.0,35.3837,35.3926,35.3747,35.3747,4870.0
2018-01-26 12:15:00,39.64,39.66,39.64,39.66,34310.0,35.3747,35.3926,35.3747,35.3926,34310.0
2018-01-26 12:20:00,39.66,39.67,39.66,39.67,44890.0,35.3926,35.4015,35.3926,35.4015,44890.0
2018-01-26 12:25:00,39.67,39.68,39.67,39.67,81125.0,35.4015,35.4104,35.4015,35.4015,81125.0
2018-01-26 12:30:00,39.67,39.67,39.66,39.66,43365.0,35.4015,35.4015,35.3926,35.3926,43365.0
2018-01-26 12:35:00,39.66,39.67,39.66,39.66,90270.0,35.3926,35.4015,35.3926,35.3926,90270.0
2018-01-26 12:40:00,39.66,39.67,39.66,39.67,28325.0,35.3926,35.4015,35.3926,35.4015,28325.0
2018-01-26 12:45:00,39.67,39.7,39.67,39.7,72755.0,35.4015,35.4283,35.4015,35.4283,72755.0
2018-01-26 12:50:00,39.7,39.71,39.7,39.71,12640.0,35.4283,35.4372,35.4283,35.4372,12640.0
2018-01-26 12:55:00,39.71,39.71,39.7,39.7,11760.0,35.4372,35.4372,35.4283,35.4283,11760.0
2018-01-26 13:00:00,39.71,39.72,39.7,39.72,23540.0,35.4372,35.4461,35.4283,35.4461,23540.0
2018-01-26 13:05:00,39.71,39.72,39.71,39.71,8965.0,35.4372,35.4461,35.4372,35.4372,8965.0
2018-01-26 13:10:00,39.71,39.71,39.7,39.71,9820.0,35.4372,35.4372,35.4283,35.4372,9820.0
2018-01-26 13:15:00,39.71,39.73,39.71,39.72,43665.0,35.4372,35.455,35.4372,35.4461,43665.0
2018-01-26 13:20:00,39.72,39.73,39.72,39.72,44390.0,35.4461,35.455,35.4461,35.4461,44390.0
2018-01-26 13:25:00,39.72,39.72,39.71,39.72,48580.0,35.4461,35.4461,35.4372,35.4461,48580.0
2018-01-26 13:30:00,39.71,39.72,39.71,39.72,62125.0,35.4372,35.4461,35.4372,35.4461,62125.0
2018-01-26 13:35:00,39.72,39.73,39.71,39.71,66540.0,35.4461,35.455,35.4372,35.4372,66540.0
2018-01-26 13:40:00,39.71,39.71,39.7,39.7,31955.0,35.4372,35.4372,35.4283,35.4283,31955.0
2018-01-26 13:45:00,39.7,39.71,39.7,39.71,29805.0,35.4283,35.4372,35.4283,35.4372,29805.0
2018-01-26 13:50:00,39.71,39.73,39.71,39.72,32190.0,35.4372,35.455,35.4372,35.4461,32190.0
2018-01-26 13:55:00,39.72,39.73,39.71,39.72,37050.0,35.4461,35.455,35.4372,35.4461,37050.0
2018-01-26 14:00:00,39.71,39.72,39.71,39.71,14290.0,35.4372,35.4461,35.4372,35.4372,14290.0
2018-01-26 14:05:00,39.71,39.71,39.69,39.7,52510.0,35.4372,35.4372,35.4194,35.4283,52510.0
2018-01-26 14:10:00,39.71,39.72,39.7,39.71,30755.0,35.4372,35.4461,35.4283,35.4372,30755.0
2018-01-26 14:15:00,39.72,39.73,39.72,39.73,11655.0,35.4461,35.455,35.4461,35.455,11655.0
2018-01-26 14:20:00,39.73,39.74,39.72,39.72,18295.0,35.455,35.464,35.4461,35.4461,18295.0
2018-01-26 14:25:00,39.72,39.72,39.7,39.71,14540.0,35.4461,35.4461,35.4283,35.4372,14540.0
2018-01-26 14:30:00,39.71,39.72,39.7,39.71,63660.0,35.4372,35.4461,35.4283,35.4372,63660.0
2018-01-26 14:35:00,39.72,39.73,39.71,39.73,24560.0,35.4461,35.455,35.4372,35.455,24560.0
2018-01-26 14:40:00,39.73,39.74,39.73,39.73,73890.0,35.455,35.464,35.455,35.455,73890.0
2018-01-26 14:45:00,39.73,39.74,39.73,39.74,43835.0,35.455,35.464,35.455,35.464,43835.0
2018-01-26 14:50:00,39.74,39.74,39.72,39.72,124730.0,35.464,35.464,35.4461,35.4461,124730.0
2018-01-26 14:55:00,39.73,39.73,39.72,39.72,45360.0,35.455,35.455,35.4461,35.4461,45360.0
2018-01-26 15:00:00,39.72,39.72,39.71,39.72,44715.0,35.4461,35.4461,35.4372,35.4461,44715.0
2018-01-26 15:05:00,39.72,39.76,39.72,39.75,67840.0,35.4461,35.4818,35.4461,35.4729,67840.0
2018-01-26 15:10:00,39.75,39.79,39.75,39.79,41910.0,35.4729,35.5086,35.4729,35.5086,41910.0
2018-01-26 15:15:00,39.79,39.8,39.78,39.8,40690.0,35.5086,35.5175,35.4997,35.5175,40690.0
2018-01-26 15:20:00,39.8,39.81,39.79,39.8,64670.0,35.5175,35.5264,35.5086,35.5175,64670.0
2018-01-26 15:25:00,39.8,39.81,39.79,39.8,27530.0,35.5175,35.5264,35.5086,35.5175,27530.0
2018-01-26 15:30:00,39.8,39.8,39.79,39.79,58560.0,35.5175,35.5175,35.5086,35.5086,58560.0
2018-01-26 15:35:00,39.79,39.81,39.79,39.81,45310.0,35.5086,35.5264,35.5086,35.5264,45310.0
2018-01-26 15:40:00,39.81,39.82,39.81,39.81,45310.0,35.5264,35.5354,35.5264,35.5264,45310.0
2018-01-26 15:45:00,39.81,39.81,39.79,39.81,144230.0,35.5264,35.5264,35.5086,35.5264,144230.0
2018-01-26 15:50:00,39.81,39.82,39.8,39.82,98385.0,35.5264,35.5354,35.5175,35.5354,98385.0
2018-01-26 15:55:00,39.82,39.84,39.81,39.84,163840.0,35.5354,35.5532,35.5264,35.5532,163840.0
2018-01-29 09:30:00,39.74,39.76,39.69,39.7,161460.0,35.464,35.4818,35.4194,35.4283,161460.0
2018-01-29 09:35:00,39.71,39.8,39.71,39.8,30310.0,35.4372,35.5175,35.4372,35.5175,30310.0
2018-01-29 09:40:00,39.81,39.81,39.78,39.8,65515.0,35.5264,35.5264,35.4997,35.5175,65515.0
2018-01-29 09:45:00,39.8,39.8,39.78,39.8,51685.0,35.5175,35.5175,35.4997,35.5175,51685.0
2018-01-29 09:50:00,39.8,39.8,39.75,39.75,46985.0,35.5175,35.5175,35.4729,35.4729,46985.0
2018-01-29 09:55:00,39.75,39.76,39.74,39.75,17940.0,35.4729,35.4818,35.464,35.4729,17940.0
2018-01-29 10:00:00,39.75,39.75,39.7,39.71,123415.0,35.4729,35.4729,35.4283,35.4372,123415.0
2018-01-29 10:05:00,39.71,39.74,39.71,39.74,36195.0,35.4372,35.464,35.4372,35.464,36195.0
2018-01-29 10:10:00,39.74,39.77,39.71,39.72,36690.0,35.464,35.4907,35.4372,35.4461,36690.0
2018-01-29 10:15:00,39.71,39.71,39.68,39.69,14470.0,35.4372,35.4372,35.4104,35.4194,14470.0
2018-01-29 10:20:00,39.68,39.73,39.68,39.73,21680.0,35.4104,35.455,35.4104,35.455,21680.0
2018-01-29 10:25:00,39.73,39.75,39.72,39.74,27850.0,35.455,35.4729,35.4461,35.464,27850.0
2018-01-29 10:30:00,39.74,39.74,39.71,39.71,54630.0,35.464,35.464,35.4372,35.4372,54630.0
2018-01-29 10:35:00,39.7,39.7,39.65,39.65,62600.0,35.4283,35.4283,35.3837,35.3837,62600.0
2018-01-29 10:40:00,39.65,39.65,39.59,39.6,26285.0,35.3837,35.3837,35.3301,35.339,26285.0
2018-01-29 10:45:00,39.61,39.62,39.6,39.61,22685.0,35.348,35.3569,35.339,35.348,22685.0
2018-01-29 10:50:00,39.62,39.62,39.6,39.61,15945.0,35.3569,35.3569,35.339,35.348,15945.0
2018-01-29 10:55:00,39.61,39.64,39.6,39.6,37895.0,35.348,35.3747,35.339,35.339,37895.0
2018-01-29 11:00:00,39.61,39.61,39.58,39.58,6075.0,35.348,35.348,35.3212,35.3212,6075.0
2018-01-29 11:05:00,39.58,39.58,39.56,39.57,10100.0,35.3212,35.3212,35.3033,35.3123,10100.0
2018-01-29 11:10:00,39.56,39.57,39.54,39.56,68225.0,35.3033,35.3123,35.2855,35.3033,68225.0
2018-01-29 11:15:00,39.57,39.58,39.55,39.55,23420.0,35.3123,35.3212,35.2944,35.2944,23420.0
2018-01-29 11:20:00,39.55,39.6,39.55,39.58,28775.0,35.2944,35.339,35.2944,35.3212,28775.0
2018-01-29 11:25:00,39.58,39.59,39.56,39.58,19025.0,35.3212,35.3301,35.3033,35.3212,19025.0
2018-01-29 11:30:00,39.57,39.61,39.57,39.61,20270.0,35.3123,35.348,35.3123,35.348,20270.0
2018-01-29 11:35:00,39.6,39.61,39.59,39.6,16685.0,35.339,35.348,35.3301,35.339,16685.0
2018-01-29 11:40:00,39.6,39.63,39.58,39.62,44840.0,35.339,35.3658,35.3212,35.3569,44840.0
2018-01-29 11:45:00,39.62,39.64,39.6,39.61,52885.0,35.3569,35.3747,35.339,35.348,52885.0
2018-01-29 11:50:00,39.61,39.63,39.61,39.63,31035.0,35.348,35.3658,35.348,35.3658,31035.0
2018-01-29 11:55:00,39.63,39.63,39.59,39.59,18595.0,35.3658,35.3658,35.3301,35.3301,18595.0
2018-01-29 12:00:00,39.59,39.6,39.57,39.59,11745.0,35.3301,35.339,35.3123,35.3301,11745.0
2018-01-29 12:05:00,39.6,39.63,39.59,39.61,22895.0,35.339,35.3658,35.3301,35.348,22895.0
2018-01-29 12:10:00,39.62,39.63,39.6,39.63,32020.0,35.3569,35.3658,35.339,35.3658,32020.0
2018-01-29 12:15:00,39.63,39.65,39.62,39.65,25390.0,35.3658,35.3837,35.3569,35.3837,25390.0
2018-01-29 12:20:00,39.66,39.66,39.65,39.65,18910.0,35.3926,35.3926,35.3837,35.3837,18910.0
2018-01-29 12:25:00,39.65,39.65,39.63,39.65,29445.0,35.3837,35.3837,35.3658,35.3837,29445.0
2018-01-29 12:30:00,39.66,39.66,39.64,39.64,9165.0,35.3926,35.3926,35.3747,35.3747,9165.0
2018-01-29 12:35:00,39.64,39.66,39.64,39.64,10665.0,35.3747,35.3926,35.3747,35.3747,10665.0
2018-01-29 12:40:00,39.64,39.65,39.62,39.62,9035.0,35.3747,35.3837,35.3569,35.3569,9035.0
2018-01-29 12:45:00,39.64,39.65,39.64,39.64,20205.0,35.3747,35.3837,35.3747,35.3747,20205.0
2018-01-29 12:50:00,39.64,39.67,39.64,39.66,18025.0,35.3747,35.4015,35.3747,35.3926,18025.0
2018-01-29 12:55:00,39.66,39.68,39.66,39.67,45130.0,35.3926,35.4104,35.3926,35.4015,45130.0
2018-01-29 13:00:00,39.68,39.69,39.67,39.69,8365.0,35.4104,35.4194,35.4015,35.4194,8365.0
2018-01-29 13:05:00,39.68,39.69,39.68,39.68,28770.0,35.4104,35.4194,35.4104,35.4104,28770.0
2018-01-29 13:10:00,39.67,39.68,39.67,39.68,40050.0,35.4015,35.4104,35.4015,35.4104,40050.0
2018-01-29 13:15:00,39.68,39.71,39.68,39.69,52390.0,35.4104,35.4372,35.4104,35.4194,52390.0
2018-01-29 13:20:00,39.68,39.69,39.67,39.68,53810.0,35.4104,35.4194,35.4015,35.4104,53810.0
2018-01-29 13:25:00,39.68,39.69,39.67,39.68,15185.0,35.4104,35.4194,35.4015,35.4104,15185.0
2018-01-29 13:30:00,39.69,39.69,39.66,39.66,25675.0,35.4194,35.4194,35.3926,35.3926,25675.0
2018-01-29 13:35:00,39.67,39.67,39.67,39.67,5115.0,35.4015,35.4015,35.4015,35.4015,5115.0
2018-01-29 13:40:00,39.66,39.67,39.66,39.67,17900.0,35.3926,35.4015,35.3926,35.4015,17900.0
2018-01-29 13:45:00,39.66,39.67,39.65,39.65,30090.0,35.3926,35.4015,35.3837,35.3837,30090.0
2018-01-29 13:50:00,39.66,39.66,39.65,39.65,13270.0,35.3926,35.3926,35.3837,35.3837,13270.0
2018-01-29 13:55:00,39.65,39.67,39.65,39.65,33070.0,35.3837,35.4015,35.3837,35.3837,33070.0
2018-01-29 14:00:00,39.66,39.68,39.66,39.66,14120.0,35.3926,35.4104,35.3926,35.3926,14120.0
2018-01-29 14:05:00,39.66,39.67,39.66,39.67,22600.0,35.3926,35.4015,35.3926,35.4015,22600.0
2018-01-29 14:10:00,39.66,39.69,39.64,39.68,67465.0,35.3926,35.4194,35.3747,35.4104,67465.0
2018-01-29 14:15:00,39.68,39.7,39.68,39.68,25450.0,35.4104,35.4283,35.4104,35.4104,25450.0
2018-01-29 14:20:00,39.68,39.68,39.67,39.67,62885.0,35.4104,35.4104,35.4015,35.4015,62885.0
2018-01-29 14:25:00,39.67,39.67,39.65,39.67,36295.0,35.4015,35.4015,35.3837,35.4015,36295.0
2018-01-29 14:30:00,39.67,39.68,39.66,39.66,26235.0,35.4015,35.4104,35.3926,35.3926,26235.0
2018-01-29 14:35:00,39.65,39.65,39.62,39.62,92585.0,35.3837,35.3837,35.3569,35.3569,92585.0
2018-01-29 14:40:00,39.62,39.64,39.6,39.64,143665.0,35.3569,35.3747,35.339,35.3747,143665.0
2018-01-29 14:45:00,39.63,39.66,39.63,39.65,57550.0,35.3658,35.3926,35.3658,35.3837,57550.0
2018-01-29 14:50:00,39.65,39.66,39.64,39.65,43635.0,35.3837,35.3926,35.3747,35.3837,43635.0
2018-01-29 14:55:00,39.64,39.68,39.64,39.66,26520.0,35.3747,35.4104,35.3747,35.3926,26520.0
2018-01-29 15:00:00,39.67,39.67,39.65,39.67,21280.0,35.4015,35.4015,35.3837,35.4015,21280.0
2018-01-29 15:05:00,39.66,39.67,39.64,39.65,22655.0,35.3926,35.4015,35.3747,35.3837,22655.0
2018-01-29 15:10:00,39.65,39.67,39.64,39.65,78315.0,35.3837,35.4015,35.3747,35.3837,78315.0
2018-01-29 15:15:00,39.66,39.67,39.66,39.66,105125.0,35.3926,35.4015,35.3926,35.3926,105125.0
2018-01-29 15:20:00,39.65,39.66,39.63,39.64,44615.0,35.3837,35.3926,35.3658,35.3747,44615.0
2018-01-29 15:25:00,39.64,39.64,39.6,39.6,40170.0,35.3747,35.3747,35.339,35.339,40170.0
2018-01-29 15:30:00,39.6,39.61,39.59,39.61,43815.0,35.339,35.348,35.3301,35.348,43815.0
2018-01-29 15:35:00,39.61,39.61,39.57,39.57,38085.0,35.348,35.348,35.3123,35.3123,38085.0
2018-01-29 15:40:00,39.57,39.58,39.53,39.56,164950.0,35.3123,35.3212,35.2766,35.3033,164950.0
2018-01-29 15:45:00,39.55,39.55,39.51,39.51,135280.0,35.2944,35.2944,35.2587,35.2587,135280.0
2018-01-29 15:50:00,39.51,39.56,39.51,39.56,115170.0,35.2587,35.3033,35.2587,35.3033,115170.0
2018-01-29 15:55:00,39.56,39.58,39.51,39.51,200080.0,35.3033,35.3212,35.2587,35.2587,200080.0
2018-01-30 09:30:00,39.27,39.28,39.16,39.24,225255.0,35.0445,35.0535,34.9464,35.0178,225255.0
2018-01-30 09:35:00,39.25,39.33,39.25,39.28,218220.0,35.0267,35.0981,35.0267,35.0535,218220.0
2018-01-30 09:40:00,39.27,39.27,39.19,39.23,127110.0,35.0445,35.0445,34.9732,35.0088,127110.0
2018-01-30 09:45:00,39.22,39.22,39.16,39.17,87565.0,34.9999,34.9999,34.9464,34.9553,87565.0
2018-01-30 09:50:00,39.18,39.18,39.12,39.14,82860.0,34.9642,34.9642,34.9107,34.9285,82860.0
2018-01-30 09:55:00,39.14,39.2,39.14,39.18,71785.0,34.9285,34.9821,34.9285,34.9642,71785.0
2018-01-30 10:00:00,39.17,39.21,39.15,39.15,104265.0,34.9553,34.991,34.9375,34.9375,104265.0
2018-01-30 10:05:00,39.15,39.15,39.09,39.11,146375.0,34.9375,34.9375,34.8839,34.9018,146375.0
2018-01-30 10:10:00,39.12,39.15,39.11,39.15,105275.0,34.9107,34.9375,34.9018,34.9375,105275.0
2018-01-30 10:15:00,39.15,39.16,39.1,39.1,51625.0,34.9375,34.9464,34.8928,34.8928,51625.0
2018-01-30 10:20:00,39.1,39.16,39.07,39.13,75390.0,34.8928,34.9464,34.8661,34.9196,75390.0
2018-01-30 10:25:00,39.12,39.17,39.12,39.17,59110.0,34.9107,34.9553,34.9107,34.9553,59110.0
2018-01-30 10:30:00,39.18,39.27,39.18,39.25,73140.0,34.9642,35.0445,34.9642,35.0267,73140.0
2018-01-30 10:35:00,39.27,39.28,39.23,39.25,38390.0,35.0445,35.0535,35.0088,35.0267,38390.0
2018-01-30 10:40:00,39.25,39.25,39.2,39.22,19130.0,35.0267,35.0267,34.9821,34.9999,19130.0
2018-01-30 10:45:00,39.22,39.23,39.18,39.19,36635.0,34.9999,35.0088,34.9642,34.9732,36635.0
2018-01-30 10:50:00,39.18,39.21,39.17,39.21,38940.0,34.9642,34.991,34.9553,34.991,38940.0
2018-01-30 10:55:00,39.2,39.28,39.2,39.26,45825.0,34.9821,35.0535,34.9821,35.0356,45825.0
2018-01-30 11:00:00,39.25,39.29,39.2,39.21,44910.0,35.0267,35.0624,34.9821,34.991,44910.0
2018-01-30 11:05:00,39.22,39.22,39.17,39.19,71040.0,34.9999,34.9999,34.9553,34.9732,71040.0
2018-01-30 11:10:00,39.22,39.24,39.18,39.22,48365.0,34.9999,35.0178,34.9642,34.9999,48365.0
2018-01-30 11:15:00,39.21,39.22,39.19,39.21,41860.0,34.991,34.9999,34.9732,34.991,41860.0
2018-01-30 11:20:00,39.2,39.22,39.18,39.18,41165.0,34.9821,34.9999,34.9642,34.9642,41165.0
2018-01-30 11:25:00,39.17,39.19,39.14,39.15,29965.0,34.9553,34.9732,34.9285,34.9375,29965.0
2018-01-30 11:30:00,39.15,39.17,39.13,39.16,32950.0,34.9375,34.9553,34.9196,34.9464,32950.0
2018-01-30 11:35:00,39.16,39.18,39.16,39.17,19375.0,34.9464,34.9642,34.9464,34.9553,19375.0
2018-01-30 11:40:00,39.16,39.21,39.16,39.21,30580.0,34.9464,34.991,34.9464,34.991,30580.0
2018-01-30 11:45:00,39.22,39.23,39.18,39.18,22200.0,34.9999,35.0088,34.9642,34.9642,22200.0
2018-01-30 11:50:00,39.18,39.2,39.17,39.18,35085.0,34.9642,34.9821,34.9553,34.9642,35085.0
2018-01-30 11:55:00,39.16,39.16,39.12,39.12,56390.0,34.9464,34.9464,34.9107,34.9107,56390.0
2018-01-30 12:00:00,39.13,39.14,39.11,39.12,37105.0,34.9196,34.9285,34.9018,34.9107,37105.0
2018-01-30 12:05:00,39.11,39.13,39.09,39.13,34065.0,34.9018,34.9196,34.8839,34.9196,34065.0
2018-01-30 12:10:00,39.12,39.14,39.11,39.13,89730.0,34.9107,34.9285,34.9018,34.9196,89730.0
2018-01-30 12:15:00,39.13,39.15,39.12,39.14,16490.0,34.9196,34.9375,34.9107,34.9285,16490.0
2018-01-30 12:20:00,39.14,39.15,39.14,39.14,39340.0,34.9285,34.9375,34.9285,34.9285,39340.0
2018-01-30 12:25:00,39.13,39.14,39.1,39.1,24485.0,34.9196,34.9285,34.8928,34.8928,24485.0
2018-01-30 12:30:00,39.09,39.12,39.09,39.12,12915.0,34.8839,34.9107,34.8839,34.9107,12915.0
2018-01-30 12:35:00,39.12,39.13,39.11,39.11,36680.0,34.9107,34.9196,34.9018,34.9018,36680.0
2018-01-30 12:40:00,39.11,39.15,39.11,39.11,21695.0,34.9018,34.9375,34.9018,34.9018,21695.0
2018-01-30 12:45:00,39.12,39.12,39.09,39.1,39145.0,34.9107,34.9107,34.8839,34.8928,39145.0
2018-01-30 12:50:00,39.1,39.12,39.09,39.11,70000.0,34.8928,34.9107,34.8839,34.9018,70000.0
2018-01-30 12:55:00,39.11,39.13,39.1,39.12,45355.0,34.9018,34.9196,34.8928,34.9107,45355.0
2018-01-30 13:00:00,39.11,39.11,39.08,39.09,47920.0,34.9018,34.9018,34.875,34.8839,47920.0
2018-01-30 13:05:00,39.08,39.08,39.03,39.06,105390.0,34.875,34.875,34.8304,34.8571,105390.0
2018-01-30 13:10:00,39.07,39.09,39.06,39.07,34900.0,34.8661,34.8839,34.8571,34.8661,34900.0
2018-01-30 13:15:00,39.07,39.1,39.05,39.09,90315.0,34.8661,34.8928,34.8482,34.8839,90315.0
2018-01-30 13:20:00,39.08,39.09,39.04,39.04,23590.0,34.875,34.8839,34.8393,34.8393,23590.0
2018-01-30 13:25:00,39.05,39.07,39.04,39.05,50230.0,34.8482,34.8661,34.8393,34.8482,50230.0
2018-01-30 13:30:00,39.04,39.08,39.04,39.07,29465.0,34.8393,34.875,34.8393,34.8661,29465.0
2018-01-30 13:35:00,39.07,39.1,39.06,39.09,36235.0,34.8661,34.8928,34.8571,34.8839,36235.0
2018-01-30 13:40:00,39.1,39.11,39.1,39.11,28080.0,34.8928,34.9018,34.8928,34.9018,28080.0
2018-01-30 13:45:00,39.13,39.16,39.12,39.16,50515.0,34.9196,34.9464,34.9107,34.9464,50515.0
2018-01-30 13:50:00,39.17,39.19,39.17,39.17,20260.0,34.9553,34.9732,34.9553,34.9553,20260.0
2018-01-30 13:55:00,39.18,39.19,39.17,39.18,28770.0,34.9642,34.9732,34.9553,34.9642,28770.0
2018-01-30 14:00:00,39.19,39.19,39.18,39.19,24770.0,34.9732,34.9732,34.9642,34.9732,24770.0
2018-01-30 14:05:00,39.19,39.2,39.16,39.16,42790.0,34.9732,34.9821,34.9464,34.9464,42790.0
2018-01-30 14:10:00,39.16,39.21,39.15,39.19,105440.0,34.9464,34.991,34.9375,34.9732,105440.0
2018-01-30 14:15:00,39.19,39.19,39.16,39.16,35880.0,34.9732,34.9732,34.9464,34.9464,35880.0
2018-01-30 14:20:00,39.16,39.17,39.14,39.15,39285.0,34.9464,34.9553,34.9285,34.9375,39285.0
2018-01-30 14:25:00,39.15,39.17,39.15,39.16,47105.0,34.9375,34.9553,34.9375,34.9464,47105.0
2018-01-30 14:30:00,39.16,39.17,39.13,39.13,27180.0,34.9464,34.9553,34.9196,34.9196,27180.0
2018-01-30 14:35:00,39.13,39.14,39.1,39.11,83660.0,34.9196,34.9285,34.8928,34.9018,83660.0
2018-01-30 14:40:00,39.13,39.13,39.09,39.11,33515.0,34.9196,34.9196,34.8839,34.9018,33515.0
2018-01-30 14:45:00,39.11,39.12,39.1,39.12,46610.0,34.9018,34.9107,34.8928,34.9107,46610.0
2018-01-30 14:50:00,39.14,39.14,39.1,39.13,46990.0,34.9285,34.9285,34.8928,34.9196,46990.0
2018-01-30 14:55:00,39.13,39.14,39.12,39.12,47090.0,34.9196,34.9285,34.9107,34.9107,47090.0
2018-01-30 15:00:00,39.12,39.14,39.11,39.13,75225.0,34.9107,34.9285,34.9018,34.9196,75225.0
2018-01-30 15:05:00,39.13,39.13,39.1,39.12,121870.0,34.9196,34.9196,34.8928,34.9107,121870.0
2018-01-30 15:10:00,39.12,39.15,39.12,39.15,122945.0,34.9107,34.9375,34.9107,34.9375,122945.0
2018-01-30 15:15:00,39.15,39.16,39.14,39.15,39815.0,34.9375,34.9464,34.9285,34.9375,39815.0
2018-01-30 15:20:00,39.15,39.16,39.12,39.13,62360.0,34.9375,34.9464,34.9107,34.9196,62360.0
2018-01-30 15:25:00,39.13,39.15,39.13,39.15,114470.0,34.9196,34.9375,34.9196,34.9375,114470.0
2018-01-30 15:30:00,39.15,39.16,39.14,39.16,68130.0,34.9375,34.9464,34.9285,34.9464,68130.0
2018-01-30 15:35:00,39.17,39.2,39.16,39.18,120145.0,34.9553,34.9821,34.9464,34.9642,120145.0
2018-01-30 15:40:00,39.18,39.19,39.15,39.16,72390.0,34.9642,34.9732,34.9375,34.9464,72390.0
2018-01-30 15:45:00,39.16,39.18,39.16,39.16,69530.0,34.9464,34.9642,34.9464,34.9464,69530.0
2018-01-30 15:50:00,39.16,39.16,39.14,39.15,94610.0,34.9464,34.9464,34.9285,34.9375,94610.0
2018-01-30 15:55:00,39.15,39.16,39.1,39.1,231555.0,34.9375,34.9464,34.8928,34.8928,231555.0
2018-01-31 09:30:00,39.26,39.39,39.23,39.39,404480.0,35.0356,35.1516,35.0088,35.1516,404480.0
2018-01-31 09:35:00,39.39,39.4,39.37,39.37,90150.0,35.1516,35.1606,35.1338,35.1338,90150.0
2018-01-31 09:40:00,39.37,39.38,39.31,39.32,79815.0,35.1338,35.1427,35.0802,35.0892,79815.0
2018-01-31 09:45:00,39.3,39.3,39.23,39.23,19480.0,35.0713,35.0713,35.0088,35.0088,19480.0
2018-01-31 09:50:00,39.22,39.23,39.21,39.22,41625.0,34.9999,35.0088,34.991,34.9999,41625.0
2018-01-31 09:55:00,39.22,39.24,39.19,39.21,34575.0,34.9999,35.0178,34.9732,34.991,34575.0
2018-01-31 10:00:00,39.2,39.22,39.17,39.18,58710.0,34.9821,34.9999,34.9553,34.9642,58710.0
2018-01-31 10:05:00,39.17,39.21,39.17,39.19,63565.0,34.9553,34.991,34.9553,34.9732,63565.0
2018-01-31 10:10:00,39.19,39.24,39.17,39.24,68420.0,34.9732,35.0178,34.9553,35.0178,68420.0
2018-01-31 10:15:00,39.23,39.24,39.2,39.24,67190.0,35.0088,35.0178,34.9821,35.0178,67190.0
2018-01-31 10:20:00,39.24,39.28,39.23,39.28,47865.0,35.0178,35.0535,35.0088,35.0535,47865.0
2018-01-31 10:25:00,39.27,39.27,39.22,39.22,29695.0,35.0445,35.0445,34.9999,34.9999,29695.0
2018-01-31 10:30:00,39.22,39.23,39.21,39.23,18295.0,34.9999,35.0088,34.991,35.0088,18295.0
2018-01-31 10:35:00,39.24,39.24,39.21,39.21,123150.0,35.0178,35.0178,34.991,34.991,123150.0
2018-01-31 10:40:00,39.21,39.21,39.18,39.18,24755.0,34.991,34.991,34.9642,34.9642,24755.0
2018-01-31 10:45:00,39.16,39.19,39.15,39.19,15095.0,34.9464,34.9732,34.9375,34.9732,15095.0
2018-01-31 10:50:00,39.18,39.18,39.15,39.16,45450.0,34.9642,34.9642,34.9375,34.9464,45450.0
2018-01-31 10:55:00,39.15,39.15,39.11,39.14,33805.0,34.9375,34.9375,34.9018,34.9285,33805.0
2018-01-31 11:00:00,39.15,39.16,39.12,39.14,41160.0,34.9375,34.9464,34.9107,34.9285,41160.0
2018-01-31 11:05:00,39.15,39.15,39.13,39.13,22285.0,34.9375,34.9375,34.9196,34.9196,22285.0
2018-01-31 11:10:00,39.13,39.15,39.1,39.15,51720.0,34.9196,34.9375,34.8928,34.9375,51720.0
2018-01-31 11:15:00,39.15,39.15,39.12,39.13,20010.0,34.9375,34.9375,34.9107,34.9196,20010.0
2018-01-31 11:20:00,39.12,39.13,39.11,39.13,23325.0,34.9107,34.9196,34.9018,34.9196,23325.0
2018-01-31 11:25:00,39.12,39.14,39.11,39.11,31325.0,34.9107,34.9285,34.9018,34.9018,31325.0
2018-01-31 11:30:00,39.11,39.14,39.1,39.14,35100.0,34.9018,34.9285,34.8928,34.9285,35100.0
2018-01-31 11:35:00,39.14,39.14,39.13,39.14,57660.0,34.9285,34.9285,34.9196,34.9285,57660.0
2018-01-31 11:40:00,39.14,39.14,39.11,39.12,40815.0,34.9285,34.9285,34.9018,34.9107,40815.0
2018-01-31 11:45:00,39.12,39.12,39.11,39.11,16935.0,34.9107,34.9107,34.9018,34.9018,16935.0
2018-01-31 11:50:00,39.11,39.11,39.08,39.09,16720.0,34.9018,34.9018,34.875,34.8839,16720.0
2018-01-31 11:55:00,39.1,39.1,39.09,39.09,25280.0,34.8928,34.8928,34.8839,34.8839,25280.0
2018-01-31 12:00:00,39.09,39.12,39.09,39.12,30155.0,34.8839,34.9107,34.8839,34.9107,30155.0
2018-01-31 12:05:00,39.12,39.12,39.1,39.1,35415.0,34.9107,34.9107,34.8928,34.8928,35415.0
2018-01-31 12:10:00,39.09,39.09,39.08,39.09,19995.0,34.8839,34.8839,34.875,34.8839,19995.0
2018-01-31 12:15:00,39.09,39.1,39.08,39.09,57750.0,34.8839,34.8928,34.875,34.8839,57750.0
2018-01-31 12:20:00,39.1,39.13,39.1,39.12,27445.0,34.8928,34.9196,34.8928,34.9107,27445.0
2018-01-31 12:25:00,39.11,39.11,39.1,39.11,17710.0,34.9018,34.9018,34.8928,34.9018,17710.0
2018-01-31 12:30:00,39.11,39.13,39.11,39.13,60620.0,34.9018,34.9196,34.9018,34.9196,60620.0
2018-01-31 12:35:00,39.14,39.14,39.13,39.14,36255.0,34.9285,34.9285,34.9196,34.9285,36255.0
2018-01-31 12:40:00,39.13,39.14,39.11,39.12,53965.0,34.9196,34.9285,34.9018,34.9107,53965.0
2018-01-31 12:45:00,39.13,39.13,39.11,39.12,24420.0,34.9196,34.9196,34.9018,34.9107,24420.0
2018-01-31 12:50:00,39.12,39.12,39.1,39.11,20800.0,34.9107,34.9107,34.8928,34.9018,20800.0
2018-01-31 12:55:00,39.11,39.13,39.1,39.12,34395.0,34.9018,34.9196,34.8928,34.9107,34395.0
2018-01-31 13:00:00,39.12,39.15,39.12,39.13,34385.0,34.9107,34.9375,34.9107,34.9196,34385.0
2018-01-31 13:05:00,39.14,39.16,39.14,39.14,18145.0,34.9285,34.9464,34.9285,34.9285,18145.0
2018-01-31 13:10:00,39.14,39.16,39.13,39.15,12895.0,34.9285,34.9464,34.9196,34.9375,12895.0
2018-01-31 13:15:00,39.14,39.15,39.13,39.15,60485.0,34.9285,34.9375,34.9196,34.9375,60485.0
2018-01-31 13:20:00,39.15,39.17,39.14,39.17,17320.0,34.9375,34.9553,34.9285,34.9553,17320.0
2018-01-31 13:25:00,39.17,39.17,39.15,39.16,57805.0,34.9553,34.9553,34.9375,34.9464,57805.0
2018-01-31 13:30:00,39.16,39.16,39.14,39.15,66395.0,34.9464,34.9464,34.9285,34.9375,66395.0
2018-01-31 13:35:00,39.15,39.15,39.13,39.13,7100.0,34.9375,34.9375,34.9196,34.9196,7100.0
2018-01-31 13:40:00,39.13,39.14,39.1,39.1,13985.0,34.9196,34.9285,34.8928,34.8928,13985.0
2018-01-31 13:45:00,39.11,39.11,39.1,39.11,59435.0,34.9018,34.9018,34.8928,34.9018,59435.0
2018-01-31 13:50:00,39.11,39.12,39.11,39.11,24780.0,34.9018,34.9107,34.9018,34.9018,24780.0
2018-01-31 13:55:00,39.11,39.13,39.09,39.09,30630.0,34.9018,34.9196,34.8839,34.8839,30630.0
2018-01-31 14:00:00,39.07,39.16,39.07,39.11,29735.0,34.8661,34.9464,34.8661,34.9018,29735.0
2018-01-31 14:05:00,39.08,39.12,39.08,39.12,28120.0,34.875,34.9107,34.875,34.9107,28120.0
2018-01-31 14:10:00,39.13,39.13,39.08,39.1,27235.0,34.9196,34.9196,34.875,34.8928,27235.0
2018-01-31 14:15:00,39.09,39.12,39.09,39.11,19125.0,34.8839,34.9107,34.8839,34.9018,19125.0
2018-01-31 14:20:00,39.11,39.11,39.0,39.0,87425.0,34.9018,34.9018,34.8036,34.8036,87425.0
2018-01-31 14:25:00,39.01,39.04,39.0,39.03,111295.0,34.8125,34.8393,34.8036,34.8304,111295.0
2018-01-31 14:30:00,39.02,39.04,39.01,39.02,202085.0,34.8214,34.8393,34.8125,34.8214,202085.0
2018-01-31 14:35:00,39.0,39.01,38.96,38.98,218215.0,34.8036,34.8125,34.7679,34.7857,218215.0
2018-01-31 14:40:00,38.98,39.02,38.98,38.99,224605.0,34.7857,34.8214,34.7857,34.7947,224605.0
2018-01-31 14:45:00,38.99,38.99,38.9,38.91,230630.0,34.7947,34.7947,34.7144,34.7233,230630.0
2018-01-31 14:50:00,38.9,38.94,38.87,38.94,223700.0,34.7144,34.7501,34.6876,34.7501,223700.0
2018-01-31 14:55:00,38.93,38.99,38.93,38.99,48995.0,34.7411,34.7947,34.7411,34.7947,48995.0
2018-01-31 15:00:00,38.98,38.99,38.95,38.97,83320.0,34.7857,34.7947,34.759,34.7768,83320.0
2018-01-31 15:05:00,38.96,38.96,38.92,38.96,40405.0,34.7679,34.7679,34.7322,34.7679,40405.0
2018-01-31 15:10:00,38.95,38.95,38.93,38.93,105170.0,34.759,34.759,34.7411,34.7411,105170.0
2018-01-31 15:15:00,38.92,38.95,38.91,38.93,28600.0,34.7322,34.759,34.7233,34.7411,28600.0
2018-01-31 15:20:00,38.93,38.96,38.92,38.96,40805.0,34.7411,34.7679,34.7322,34.7679,40805.0
2018-01-31 15:25:00,38.96,38.99,38.95,38.99,144895.0,34.7679,34.7947,34.759,34.7947,144895.0
2018-01-31 15:30:00,38.99,39.04,38.99,39.04,62645.0,34.7947,34.8393,34.7947,34.8393,62645.0
2018-01-31 15:35:00,39.03,39.07,39.02,39.07,63805.0,34.8304,34.8661,34.8214,34.8661,63805.0
2018-01-31 15:40:00,39.07,39.1,39.07,39.08,234715.0,34.8661,34.8928,34.8661,34.875,234715.0
2018-01-31 15:45:00,39.08,39.1,39.05,39.05,178565.0,34.875,34.8928,34.8482,34.8482,178565.0
2018-01-31 15:50:00,39.05,39.06,39.03,39.04,474775.0,34.8482,34.8571,34.8304,34.8393,474775.0
2018-01-31 15:55:00,39.04,39.04,39.0,39.01,1480275.0,34.8393,34.8393,34.8036,34.8125,1480275.0
2018-02-01 09:30:00,38.96,38.98,38.89,38.95,625750.0,34.7679,34.7857,34.7054,34.759,625750.0
2018-02-01 09:35:00,38.95,39.01,38.94,38.99,415160.0,34.759,34.8125,34.7501,34.7947,415160.0
2018-02-01 09:40:00,38.99,38.99,38.92,38.92,67325.0,34.7947,34.7947,34.7322,34.7322,67325.0
2018-02-01 09:45:00,38.93,38.96,38.92,38.94,69690.0,34.7411,34.7679,34.7322,34.7501,69690.0
2018-02-01 09:50:00,38.95,39.0,38.95,38.99,80740.0,34.759,34.8036,34.759,34.7947,80740.0
2018-02-01 09:55:00,38.99,39.02,38.98,38.98,205690.0,34.7947,34.8214,34.7857,34.7857,205690.0
2018-02-01 10:00:00,38.98,39.0,38.96,38.99,75940.0,34.7857,34.8036,34.7679,34.7947,75940.0
2018-02-01 10:05:00,38.99,39.01,38.95,38.97,55600.0,34.7947,34.8125,34.759,34.7768,55600.0
2018-02-01 10:10:00,38.98,39.0,38.97,38.98,46355.0,34.7857,34.8036,34.7768,34.7857,46355.0
2018-02-01 10:15:00,38.99,39.04,38.98,39.03,53700.0,34.7947,34.8393,34.7857,34.8304,53700.0
2018-02-01 10:20:00,39.04,39.04,39.02,39.03,50280.0,34.8393,34.8393,34.8214,34.8304,50280.0
2018-02-01 10:25:00,39.03,39.04,38.96,38.98,79175.0,34.8304,34.8393,34.7679,34.7857,79175.0
2018-02-01 10:30:00,38.97,38.97,38.94,38.96,409100.0,34.7768,34.7768,34.7501,34.7679,409100.0
2018-02-01 10:35:00,38.96,38.97,38.95,38.96,47980.0,34.7679,34.7768,34.759,34.7679,47980.0
2018-02-01 10:40:00,38.96,38.96,38.91,38.92,78055.0,34.7679,34.7679,34.7233,34.7322,78055.0
2018-02-01 10:45:00,38.91,38.95,38.91,38.93,41940.0,34.7233,34.759,34.7233,34.7411,41940.0
2018-02-01 10:50:00,38.95,38.95,38.91,38.91,150780.0,34.759,34.759,34.7233,34.7233,150780.0
2018-02-01 10:55:00,38.91,38.93,38.88,38.91,70800.0,34.7233,34.7411,34.6965,34.7233,70800.0
2018-02-01 11:00:00,38.91,38.94,38.9,38.9,227275.0,34.7233,34.7501,34.7144,34.7144,227275.0
2018-02-01 11:05:00,38.88,38.9,38.87,38.88,33645.0,34.6965,34.7144,34.6876,34.6965,33645.0
2018-02-01 11:10:00,38.88,38.91,38.87,38.91,216815.0,34.6965,34.7233,34.6876,34.7233,216815.0
2018-02-01 11:15:00,38.91,38.93,38.9,38.92,152605.0,34.7233,34.7411,34.7144,34.7322,152605.0
2018-02-01 11:20:00,38.91,38.91,38.87,38.9,31725.0,34.7233,34.7233,34.6876,34.7144,31725.0
2018-02-01 11:25:00,38.9,38.93,38.89,38.93,29000.0,34.7144,34.7411,34.7054,34.7411,29000.0
2018-02-01 11:30:00,38.93,39.01,38.93,39.0,112115.0,34.7411,34.8125,34.7411,34.8036,112115.0
2018-02-01 11:35:00,39.0,39.06,38.95,39.06,465060.0,34.8036,34.8571,34.759,34.8571,465060.0
2018-02-01 11:40:00,39.05,39.09,39.05,39.09,196000.0,34.8482,34.8839,34.8482,34.8839,196000.0
2018-02-01 11:45:00,39.09,39.09,39.06,39.08,42430.0,34.8839,34.8839,34.8571,34.875,42430.0
2018-02-01 11:50:00,39.07,39.09,39.06,39.07,12350.0,34.8661,34.8839,34.8571,34.8661,12350.0
2018-02-01 11:55:00,39.07,39.1,39.07,39.09,23560.0,34.8661,34.8928,34.8661,34.8839,23560.0
2018-02-01 12:00:00,39.09,39.1,39.06,39.07,46505.0,34.8839,34.8928,34.8571,34.8661,46505.0
2018-02-01 12:05:00,39.07,39.09,39.07,39.08,97915.0,34.8661,34.8839,34.8661,34.875,97915.0
2018-02-01 12:10:00,39.09,39.12,39.08,39.11,337035.0,34.8839,34.9107,34.875,34.9018,337035.0
2018-02-01 12:15:00,39.1,39.13,39.1,39.12,50785.0,34.8928,34.9196,34.8928,34.9107,50785.0
2018-02-01 12:20:00,39.12,39.13,39.1,39.1,47650.0,34.9107,34.9196,34.8928,34.8928,47650.0
2018-02-01 12:25:00,39.09,39.1,39.08,39.09,124600.0,34.8839,34.8928,34.875,34.8839,124600.0
2018-02-01 12:30:00,39.1,39.11,39.09,39.09,15290.0,34.8928,34.9018,34.8839,34.8839,15290.0
2018-02-01 12:35:00,39.1,39.11,39.09,39.1,14525.0,34.8928,34.9018,34.8839,34.8928,14525.0
2018-02-01 12:40:00,39.1,39.1,39.09,39.09,14795.0,34.8928,34.8928,34.8839,34.8839,14795.0
2018-02-01 12:45:00,39.1,39.11,39.09,39.1,22335.0,34.8928,34.9018,34.8839,34.8928,22335.0
2018-02-01 12:50:00,39.11,39.11,39.09,39.1,14835.0,34.9018,34.9018,34.8839,34.8928,14835.0
2018-02-01 12:55:00,39.1,39.11,39.1,39.11,12335.0,34.8928,34.9018,34.8928,34.9018,12335.0
2018-02-01 13:00:00,39.11,39.16,39.11,39.16,111105.0,34.9018,34.9464,34.9018,34.9464,111105.0
2018-02-01 13:05:00,39.16,39.17,39.15,39.15,80870.0,34.9464,34.9553,34.9375,34.9375,80870.0
2018-02-01 13:10:00,39.16,39.16,39.15,39.15,45555.0,34.9464,34.9464,34.9375,34.9375,45555.0
2018-02-01 13:15:00,39.13,39.14,39.13,39.13,23915.0,34.9196,34.9285,34.9196,34.9196,23915.0
2018-02-01 13:20:00,39.12,39.13,39.12,39.13,42575.0,34.9107,34.9196,34.9107,34.9196,42575.0
2018-02-01 13:25:00,39.13,39.16,39.13,39.14,28390.0,34.9196,34.9464,34.9196,34.9285,28390.0
2018-02-01 13:30:00,39.14,39.15,39.12,39.12,43770.0,34.9285,34.9375,34.9107,34.9107,43770.0
2018-02-01 13:35:00,39.12,39.13,39.11,39.12,50785.0,34.9107,34.9196,34.9018,34.9107,50785.0
2018-02-01 13:40:00,39.12,39.13,39.09,39.1,72705.0,34.9107,34.9196,34.8839,34.8928,72705.0
2018-02-01 13:45:00,39.1,39.11,39.08,39.11,98410.0,34.8928,34.9018,34.875,34.9018,98410.0
2018-02-01 13:50:00,39.1,39.12,39.07,39.07,102715.0,34.8928,34.9107,34.8661,34.8661,102715.0
2018-02-01 13:55:00,39.08,39.09,39.06,39.07,95295.0,34.875,34.8839,34.8571,34.8661,95295.0
2018-02-01 14:00:00,39.08,39.11,39.07,39.09,116495.0,34.875,34.9018,34.8661,34.8839,116495.0
2018-02-01 14:05:00,39.1,39.11,39.08,39.09,105155.0,34.8928,34.9018,34.875,34.8839,105155.0
2018-02-01 14:10:00,39.09,39.09,39.05,39.06,126085.0,34.8839,34.8839,34.8482,34.8571,126085.0
2018-02-01 14:15:00,39.06,39.08,39.03,39.03,159120.0,34.8571,34.875,34.8304,34.8304,159120.0
2018-02-01 14:20:00,39.03,39.04,38.96,39.0,186340.0,34.8304,34.8393,34.7679,34.8036,186340.0
2018-02-01 14:25:00,38.99,39.07,38.99,39.07,186540.0,34.7947,34.8661,34.7947,34.8661,186540.0
2018-02-01 14:30:00,39.07,39.08,39.05,39.05,61860.0,34.8661,34.875,34.8482,34.8482,61860.0
2018-02-01 14:35:00,39.05,39.1,39.05,39.08,103855.0,34.8482,34.8928,34.8482,34.875,103855.0
2018-02-01 14:40:00,39.08,39.1,39.07,39.07,178925.0,34.875,34.8928,34.8661,34.8661,178925.0
2018-02-01 14:45:00,39.08,39.11,39.08,39.11,188230.0,34.875,34.9018,34.875,34.9018,188230.0
2018-02-01 14:50:00,39.11,39.13,39.09,39.1,74000.0,34.9018,34.9196,34.8839,34.8928,74000.0
2018-02-01 14:55:00,39.1,39.12,39.1,39.12,63200.0,34.8928,34.9107,34.8928,34.9107,63200.0
2018-02-01 15:00:00,39.11,39.13,39.09,39.1,61260.0,34.9018,34.9196,34.8839,34.8928,61260.0
2018-02-01 15:05:00,39.09,39.12,39.08,39.12,105080.0,34.8839,34.9107,34.875,34.9107,105080.0
2018-02-01 15:10:00,39.13,39.13,39.12,39.13,59260.0,34.9196,34.9196,34.9107,34.9196,59260.0
2018-02-01 15:15:00,39.12,39.13,39.09,39.09,64260.0,34.9107,34.9196,34.8839,34.8839,64260.0
2018-02-01 15:20:00,39.09,39.09,39.07,39.08,39130.0,34.8839,34.8839,34.8661,34.875,39130.0
2018-02-01 15:25:00,39.08,39.09,39.04,39.05,77310.0,34.875,34.8839,34.8393,34.8482,77310.0
2018-02-01 15:30:00,39.04,39.05,38.98,39.0,80200.0,34.8393,34.8482,34.7857,34.8036,80200.0
2018-02-01 15:35:00,39.01,39.02,38.99,39.01,83835.0,34.8125,34.8214,34.7947,34.8125,83835.0
2018-02-01 15:40:00,39.01,39.01,38.97,38.98,57765.0,34.8125,34.8125,34.7768,34.7857,57765.0
2018-02-01 15:45:00,38.99,39.06,38.99,39.06,26060.0,34.7947,34.8571,34.7947,34.8571,26060.0
2018-02-01 15:50:00,39.06,39.09,39.06,39.07,266170.0,34.8571,34.8839,34.8571,34.8661,266170.0
2018-02-01 15:55:00,39.07,39.1,39.07,39.09,336535.0,34.8661,34.8928,34.8661,34.8839,336535.0
2018-02-02 09:30:00,38.86,38.89,38.77,38.78,254730.0,34.6787,34.7054,34.5983,34.6073,254730.0
2018-02-02 09:35:00,38.8,38.82,38.77,38.77,176510.0,34.6251,34.643,34.5983,34.5983,176510.0
2018-02-02 09:40:00,38.77,38.82,38.77,38.79,87180.0,34.5983,34.643,34.5983,34.6162,87180.0
2018-02-02 09:45:00,38.77,38.83,38.77,38.83,58400.0,34.5983,34.6519,34.5983,34.6519,58400.0
2018-02-02 09:50:00,38.81,38.85,38.74,38.75,196160.0,34.634,34.6697,34.5716,34.5805,196160.0
2018-02-02 09:55:00,38.75,38.79,38.75,38.77,39380.0,34.5805,34.6162,34.5805,34.5983,39380.0
2018-02-02 10:00:00,38.77,38.77,38.67,38.67,49885.0,34.5983,34.5983,34.5091,34.5091,49885.0
2018-02-02 10:05:00,38.67,38.71,38.63,38.68,93630.0,34.5091,34.5448,34.4734,34.518,93630.0
2018-02-02 10:10:00,38.68,38.74,38.68,38.72,89650.0,34.518,34.5716,34.518,34.5537,89650.0
2018-02-02 10:15:00,38.71,38.71,38.64,38.65,18550.0,34.5448,34.5448,34.4823,34.4913,18550.0
2018-02-02 10:20:00,38.64,38.69,38.63,38.67,67010.0,34.4823,34.527,34.4734,34.5091,67010.0
2018-02-02 10:25:00,38.66,38.7,38.65,38.69,34235.0,34.5002,34.5359,34.4913,34.527,34235.0
2018-02-02 10:30:00,38.67,38.67,38.63,38.67,30340.0,34.5091,34.5091,34.4734,34.5091,30340.0
2018-02-02 10:35:00,38.67,38.71,38.67,38.69,40960.0,34.5091,34.5448,34.5091,34.527,40960.0
2018-02-02 10:40:00,38.7,38.75,38.69,38.72,23610.0,34.5359,34.5805,34.527,34.5537,23610.0
2018-02-02 10:45:00,38.7,38.72,38.68,38.72,12990.0,34.5359,34.5537,34.518,34.5537,12990.0
2018-02-02 10:50:00,38.72,38.78,38.72,38.77,52160.0,34.5537,34.6073,34.5537,34.5983,52160.0
2018-02-02 10:55:00,38.76,38.77,38.72,38.74,61690.0,34.5894,34.5983,34.5537,34.5716,61690.0
2018-02-02 11:00:00,38.73,38.73,38.69,38.69,33535.0,34.5626,34.5626,34.527,34.527,33535.0
2018-02-02 11:05:00,38.69,38.71,38.67,38.71,51800.0,34.527,34.5448,34.5091,34.5448,51800.0
2018-02-02 11:10:00,38.71,38.74,38.71,38.73,156350.0,34.5448,34.5716,34.5448,34.5626,156350.0
2018-02-02 11:15:00,38.74,38.74,38.68,38.68,32775.0,34.5716,34.5716,34.518,34.518,32775.0
2018-02-02 11:20:00,38.68,38.69,38.66,38.67,70845.0,34.518,34.527,34.5002,34.5091,70845.0
2018-02-02 11:25:00,38.65,38.68,38.63,38.64,59780.0,34.4913,34.518,34.4734,34.4823,59780.0
2018-02-02 11:30:00,38.64,38.65,38.63,38.63,84690.0,34.4823,34.4913,34.4734,34.4734,84690.0
2018-02-02 11:35:00,38.64,38.65,38.61,38.65,76285.0,34.4823,34.4913,34.4556,34.4913,76285.0
2018-02-02 11:40:00,38.65,38.66,38.62,38.63,70455.0,34.4913,34.5002,34.4645,34.4734,70455.0
2018-02-02 11:45:00,38.62,38.66,38.61,38.63,66485.0,34.4645,34.5002,34.4556,34.4734,66485.0
2018-02-02 11:50:00,38.64,38.68,38.63,38.68,101925.0,34.4823,34.518,34.4734,34.518,101925.0
2018-02-02 11:55:00,38.68,38.68,38.58,38.58,80400.0,34.518,34.518,34.4288,34.4288,80400.0
2018-02-02 12:00:00,38.58,38.6,38.57,38.58,94285.0,34.4288,34.4466,34.4199,34.4288,94285.0
2018-02-02 12:05:00,38.59,38.61,38.58,38.61,47155.0,34.4377,34.4556,34.4288,34.4556,47155.0
2018-02-02 12:10:00,38.61,38.66,38.61,38.65,134700.0,34.4556,34.5002,34.4556,34.4913,134700.0
2018-02-02 12:15:00,38.65,38.68,38.65,38.68,40015.0,34.4913,34.518,34.4913,34.518,40015.0
2018-02-02 12:20:00,38.69,38.69,38.64,38.67,26545.0,34.527,34.527,34.4823,34.5091,26545.0
2018-02-02 12:25:00,38.66,38.7,38.66,38.7,48975.0,34.5002,34.5359,34.5002,34.5359,48975.0
2018-02-02 12:30:00,38.7,38.71,38.68,38.69,20135.0,34.5359,34.5448,34.518,34.527,20135.0
2018-02-02 12:35:00,38.7,38.71,38.69,38.69,23945.0,34.5359,34.5448,34.527,34.527,23945.0
2018-02-02 12:40:00,38.7,38.72,38.69,38.72,19620.0,34.5359,34.5537,34.527,34.5537,19620.0
2018-02-02 12:45:00,38.71,38.72,38.7,38.72,38260.0,34.5448,34.5537,34.5359,34.5537,38260.0
2018-02-02 12:50:00,38.72,38.72,38.69,38.69,47370.0,34.5537,34.5537,34.527,34.527,47370.0
2018-02-02 12:55:00,38.69,38.7,38.65,38.65,9835.0,34.527,34.5359,34.4913,34.4913,9835.0
2018-02-02 13:00:00,38.63,38.64,38.62,38.63,22305.0,34.4734,34.4823,34.4645,34.4734,22305.0
2018-02-02 13:05:00,38.64,38.66,38.64,38.64,29185.0,34.4823,34.5002,34.4823,34.4823,29185.0
2018-02-02 13:10:00,38.64,38.66,38.62,38.66,17820.0,34.4823,34.5002,34.4645,34.5002,17820.0
2018-02-02 13:15:00,38.65,38.65,38.62,38.62,18175.0,34.4913,34.4913,34.4645,34.4645,18175.0
2018-02-02 13:20:00,38.6,38.6,38.57,38.58,42580.0,34.4466,34.4466,34.4199,34.4288,42580.0
2018-02-02 13:25:00,38.58,38.62,38.57,38.62,42965.0,34.4288,34.4645,34.4199,34.4645,42965.0
2018-02-02 13:30:00,38.62,38.64,38.62,38.62,23565.0,34.4645,34.4823,34.4645,34.4645,23565.0
2018-02-02 13:35:00,38.62,38.63,38.6,38.6,34940.0,34.4645,34.4734,34.4466,34.4466,34940.0
2018-02-02 13:40:00,38.6,38.6,38.57,38.57,62270.0,34.4466,34.4466,34.4199,34.4199,62270.0
2018-02-02 13:45:00,38.57,38.58,38.55,38.55,56780.0,34.4199,34.4288,34.402,34.402,56780.0
2018-02-02 13:50:00,38.56,38.56,38.54,38.55,65255.0,34.4109,34.4109,34.3931,34.402,65255.0
2018-02-02 13:55:00,38.56,38.57,38.54,38.54,24605.0,34.4109,34.4199,34.3931,34.3931,24605.0
2018-02-02 14:00:00,38.53,38.53,38.51,38.53,37075.0,34.3842,34.3842,34.3663,34.3842,37075.0
2018-02-02 14:05:00,38.52,38.54,38.51,38.51,28230.0,34.3752,34.3931,34.3663,34.3663,28230.0
2018-02-02 14:10:00,38.51,38.51,38.47,38.49,73030.0,34.3663,34.3663,34.3306,34.3485,73030.0
2018-02-02 14:15:00,38.49,38.5,38.42,38.44,56420.0,34.3485,34.3574,34.286,34.3039,56420.0
2018-02-02 14:20:00,38.45,38.46,38.42,38.42,79530.0,34.3128,34.3217,34.286,34.286,79530.0
2018-02-02 14:25:00,38.44,38.45,38.38,38.39,126760.0,34.3039,34.3128,34.2503,34.2592,126760.0
2018-02-02 14:30:00,38.39,38.45,38.39,38.45,52780.0,34.2592,34.3128,34.2592,34.3128,52780.0
2018-02-02 14:35:00,38.45,38.46,38.43,38.44,79590.0,34.3128,34.3217,34.2949,34.3039,79590.0
2018-02-02 14:40:00,38.43,38.48,38.43,38.48,88420.0,34.2949,34.3395,34.2949,34.3395,88420.0
2018-02-02 14:45:00,38.48,38.48,38.41,38.42,92055.0,34.3395,34.3395,34.2771,34.286,92055.0
2018-02-02 14:50:00,38.42,38.43,38.4,38.42,195345.0,34.286,34.2949,34.2682,34.286,195345.0
2018-02-02 14:55:00,38.42,38.42,38.35,38.36,114320.0,34.286,34.286,34.2235,34.2325,114320.0
2018-02-02 15:00:00,38.35,38.38,38.31,38.31,94125.0,34.2235,34.2503,34.1878,34.1878,94125.0
2018-02-02 15:05:00,38.31,38.31,38.27,38.27,97575.0,34.1878,34.1878,34.1521,34.1521,97575.0
2018-02-02 15:10:00,38.27,38.35,38.27,38.33,61825.0,34.1521,34.2235,34.1521,34.2057,61825.0
2018-02-02 15:15:00,38.32,38.41,38.32,38.39,48665.0,34.1968,34.2771,34.1968,34.2592,48665.0
2018-02-02 15:20:00,38.39,38.44,38.39,38.44,36925.0,34.2592,34.3039,34.2592,34.3039,36925.0
2018-02-02 15:25:00,38.44,38.45,38.41,38.41,41295.0,34.3039,34.3128,34.2771,34.2771,41295.0
2018-02-02 15:30:00,38.4,38.4,38.36,38.38,85400.0,34.2682,34.2682,34.2325,34.2503,85400.0
2018-02-02 15:35:00,38.38,38.44,38.37,38.44,51175.0,34.2503,34.3039,34.2414,34.3039,51175.0
2018-02-02 15:40:00,38.44,38.44,38.36,38.38,85575.0,34.3039,34.3039,34.2325,34.2503,85575.0
2018-02-02 15:45:00,38.37,38.37,38.34,38.35,69035.0,34.2414,34.2414,34.2146,34.2235,69035.0
2018-02-02 15:50:00,38.35,38.36,38.32,38.32,244435.0,34.2235,34.2325,34.1968,34.1968,244435.0
2018-02-02 15:55:00,38.32,38.33,38.29,38.3,378655.0,34.1968,34.2057,34.17,34.1789,378655.0
2018-02-05 09:30:00,37.99,37.99,37.79,37.96,686930.0,33.9023,33.9023,33.7238,33.8755,686930.0
2018-02-05 09:35:00,37.98,38.06,37.98,38.05,187625.0,33.8933,33.9647,33.8933,33.9558,187625.0
2018-02-05 09:40:00,38.05,38.08,37.98,38.04,169790.0,33.9558,33.9826,33.8933,33.9469,169790.0
2018-02-05 09:45:00,38.04,38.08,37.99,37.99,43830.0,33.9469,33.9826,33.9023,33.9023,43830.0
2018-02-05 09:50:00,38.02,38.02,37.95,38.02,148565.0,33.929,33.929,33.8666,33.929,148565.0
2018-02-05 09:55:00,38.03,38.08,38.03,38.08,32715.0,33.938,33.9826,33.938,33.9826,32715.0
2018-02-05 10:00:00,38.09,38.12,38.06,38.09,77555.0,33.9915,34.0183,33.9647,33.9915,77555.0
2018-02-05 10:05:00,38.09,38.17,38.08,38.17,241580.0,33.9915,34.0629,33.9826,34.0629,241580.0
2018-02-05 10:10:00,38.17,38.22,38.17,38.21,87235.0,34.0629,34.1075,34.0629,34.0986,87235.0
2018-02-05 10:15:00,38.22,38.22,38.18,38.2,76365.0,34.1075,34.1075,34.0718,34.0897,76365.0
2018-02-05 10:20:00,38.17,38.2,38.16,38.19,302890.0,34.0629,34.0897,34.054,34.0808,302890.0
2018-02-05 10:25:00,38.23,38.27,38.23,38.26,106530.0,34.1164,34.1521,34.1164,34.1432,106530.0
2018-02-05 10:30:00,38.26,38.26,38.14,38.15,190480.0,34.1432,34.1432,34.0361,34.0451,190480.0
2018-02-05 10:35:00,38.15,38.17,38.1,38.12,135930.0,34.0451,34.0629,34.0004,34.0183,135930.0
2018-02-05 10:40:00,38.13,38.18,38.12,38.18,80965.0,34.0272,34.0718,34.0183,34.0718,80965.0
2018-02-05 10:45:00,38.18,38.23,38.17,38.21,180655.0,34.0718,34.1164,34.0629,34.0986,180655.0
2018-02-05 10:50:00,38.2,38.21,38.17,38.18,389125.0,34.0897,34.0986,34.0629,34.0718,389125.0
2018-02-05 10:55:00,38.17,38.23,38.17,38.2,179680.0,34.0629,34.1164,34.0629,34.0897,179680.0
2018-02-05 11:00:00,38.21,38.23,38.16,38.18,48295.0,34.0986,34.1164,34.054,34.0718,48295.0
2018-02-05 11:05:00,38.17,38.21,38.16,38.19,186510.0,34.0629,34.0986,34.054,34.0808,186510.0
2018-02-05 11:10:00,38.17,38.22,38.17,38.18,507390.0,34.0629,34.1075,34.0629,34.0718,507390.0
2018-02-05 11:15:00,38.18,38.2,38.16,38.17,122085.0,34.0718,34.0897,34.054,34.0629,122085.0
2018-02-05 11:20:00,38.17,38.22,38.14,38.21,76910.0,34.0629,34.1075,34.0361,34.0986,76910.0
2018-02-05 11:25:00,38.21,38.23,38.18,38.19,75775.0,34.0986,34.1164,34.0718,34.0808,75775.0
2018-02-05 11:30:00,38.17,38.17,38.13,38.17,80405.0,34.0629,34.0629,34.0272,34.0629,80405.0
2018-02-05 11:35:00,38.17,38.17,38.13,38.16,65920.0,34.0629,34.0629,34.0272,34.054,65920.0
2018-02-05 11:40:00,38.15,38.16,38.13,38.13,61405.0,34.0451,34.054,34.0272,34.0272,61405.0
2018-02-05 11:45:00,38.13,38.13,38.12,38.12,51550.0,34.0272,34.0272,34.0183,34.0183,51550.0
2018-02-05 11:50:00,38.12,38.15,38.12,38.15,31780.0,34.0183,34.0451,34.0183,34.0451,31780.0
2018-02-05 11:55:00,38.14,38.16,38.13,38.15,20450.0,34.0361,34.054,34.0272,34.0451,20450.0
2018-02-05 12:00:00,38.15,38.16,38.1,38.1,46940.0,34.0451,34.054,34.0004,34.0004,46940.0
2018-02-05 12:05:00,38.1,38.11,38.09,38.09,54425.0,34.0004,34.0094,33.9915,33.9915,54425.0
2018-02-05 12:10:00,38.09,38.12,38.08,38.09,44000.0,33.9915,34.0183,33.9826,33.9915,44000.0
2018-02-05 12:15:00,38.07,38.08,38.03,38.03,34300.0,33.9737,33.9826,33.938,33.938,34300.0
2018-02-05 12:20:00,38.02,38.04,37.97,37.97,102375.0,33.929,33.9469,33.8844,33.8844,102375.0
2018-02-05 12:25:00,37.97,38.04,37.97,38.01,68660.0,33.8844,33.9469,33.8844,33.9201,68660.0
2018-02-05 12:30:00,38.0,38.08,38.0,38.06,73430.0,33.9112,33.9826,33.9112,33.9647,73430.0
2018-02-05 12:35:00,38.05,38.07,38.03,38.04,22380.0,33.9558,33.9737,33.938,33.9469,22380.0
2018-02-05 12:40:00,38.04,38.07,38.04,38.07,24345.0,33.9469,33.9737,33.9469,33.9737,24345.0
2018-02-05 12:45:00,38.06,38.07,38.03,38.07,12090.0,33.9647,33.9737,33.938,33.9737,12090.0
2018-02-05 12:50:00,38.06,38.06,38.02,38.03,22335.0,33.9647,33.9647,33.929,33.938,22335.0
2018-02-05 12:55:00,38.02,38.04,37.97,37.97,18715.0,33.929,33.9469,33.8844,33.8844,18715.0
2018-02-05 13:00:00,37.97,37.98,37.87,37.87,105715.0,33.8844,33.8933,33.7952,33.7952,105715.0
2018-02-05 13:05:00,37.86,37.91,37.83,37.83,99985.0,33.7863,33.8309,33.7595,33.7595,99985.0
2018-02-05 13:10:00,37.83,37.86,37.82,37.85,128270.0,33.7595,33.7863,33.7506,33.7773,128270.0
2018-02-05 13:15:00,37.85,37.86,37.79,37.79,174460.0,33.7773,33.7863,33.7238,33.7238,174460.0
2018-02-05 13:20:00,37.79,37.84,37.79,37.81,71950.0,33.7238,33.7684,33.7238,33.7416,71950.0
2018-02-05 13:25:00,37.8,37.8,37.73,37.79,107115.0,33.7327,33.7327,33.6702,33.7238,107115.0
2018-02-05 13:30:00,37.77,37.83,37.77,37.79,54920.0,33.7059,33.7595,33.7059,33.7238,54920.0
2018-02-05 13:35:00,37.8,37.81,37.74,37.74,71565.0,33.7327,33.7416,33.6792,33.6792,71565.0
2018-02-05 13:40:00,37.74,37.81,37.74,37.79,121155.0,33.6792,33.7416,33.6792,33.7238,121155.0
2018-02-05 13:45:00,37.78,37.82,37.77,37.81,231015.0,33.7149,33.7506,33.7059,33.7416,231015.0
2018-02-05 13:50:00,37.81,37.84,37.8,37.84,50830.0,33.7416,33.7684,33.7327,33.7684,50830.0
2018-02-05 13:55:00,37.82,37.9,37.82,37.9,36040.0,33.7506,33.822,33.7506,33.822,36040.0
2018-02-05 14:00:00,37.91,37.91,37.85,37.85,143590.0,33.8309,33.8309,33.7773,33.7773,143590.0
2018-02-05 14:05:00,37.86,37.86,37.81,37.82,207300.0,33.7863,33.7863,33.7416,33.7506,207300.0
2018-02-05 14:10:00,37.82,37.86,37.81,37.85,53200.0,33.7506,33.7863,33.7416,33.7773,53200.0
2018-02-05 14:15:00,37.85,37.85,37.77,37.79,254850.0,33.7773,33.7773,33.7059,33.7238,254850.0
2018-02-05 14:20:00,37.78,37.8,37.73,37.73,52325.0,33.7149,33.7327,33.6702,33.6702,52325.0
2018-02-05 14:25:00,37.74,37.76,37.72,37.74,95940.0,33.6792,33.697,33.6613,33.6792,95940.0
2018-02-05 14:30:00,37.74,37.74,37.65,37.66,264015.0,33.6792,33.6792,33.5989,33.6078,264015.0
2018-02-05 14:35:00,37.67,37.69,37.63,37.64,173020.0,33.6167,33.6346,33.581,33.5899,173020.0
2018-02-05 14:40:00,37.64,37.68,37.59,37.6,111500.0,33.5899,33.6256,33.5453,33.5542,111500.0
2018-02-05 14:45:00,37.62,37.62,37.53,37.55,236445.0,33.5721,33.5721,33.4918,33.5096,236445.0
2018-02-05 14:50:00,37.54,37.55,37.5,37.52,149520.0,33.5007,33.5096,33.465,33.4828,149520.0
2018-02-05 14:55:00,37.5,37.52,37.4,37.42,194710.0,33.465,33.4828,33.3758,33.3936,194710.0
2018-02-05 15:00:00,37.41,37.42,37.3,37.3,198190.0,33.3847,33.3936,33.2865,33.2865,198190.0
2018-02-05 15:05:00,37.3,37.31,37.02,37.02,337460.0,33.2865,33.2954,33.0366,33.0366,337460.0
2018-02-05 15:10:00,37.01,37.17,36.94,37.17,1011045.0,33.0277,33.1705,32.9653,33.1705,1011045.0
2018-02-05 15:15:00,37.17,37.45,37.16,37.3,653625.0,33.1705,33.4204,33.1616,33.2865,653625.0
2018-02-05 15:20:00,37.29,37.43,37.21,37.41,392755.0,33.2776,33.4025,33.2062,33.3847,392755.0
2018-02-05 15:25:00,37.44,37.51,37.38,37.51,458535.0,33.4115,33.4739,33.3579,33.4739,458535.0
2018-02-05 15:30:00,37.49,37.54,37.38,37.51,604160.0,33.4561,33.5007,33.3579,33.4739,604160.0
2018-02-05 15:35:00,37.49,37.52,37.38,37.38,1012965.0,33.4561,33.4828,33.3579,33.3579,1012965.0
2018-02-05 15:40:00,37.37,37.38,37.27,37.32,655045.0,33.349,33.3579,33.2597,33.3044,655045.0
2018-02-05 15:45:00,37.32,37.32,37.16,37.16,396925.0,33.3044,33.3044,33.1616,33.1616,396925.0
2018-02-05 15:50:00,37.17,37.19,36.98,36.98,538480.0,33.1705,33.1884,33.0009,33.0009,538480.0
2018-02-05 15:55:00,36.99,37.06,36.87,36.87,825865.0,33.0099,33.0723,32.9028,32.9028,825865.0
2018-02-06 09:30:00,36.18,36.18,35.83,36.12,3206200.0,32.287,32.287,31.9747,32.2335,3206200.0
2018-02-06 09:35:00,36.12,36.6,36.12,36.59,795455.0,32.2335,32.6618,32.2335,32.6529,795455.0
2018-02-06 09:40:00,36.6,36.78,36.58,36.73,895120.0,32.6618,32.8225,32.644,32.7778,895120.0
2018-02-06 09:45:00,36.73,36.89,36.72,36.85,854110.0,32.7778,32.9206,32.7689,32.8849,854110.0
2018-02-06 09:50:00,36.85,37.09,36.83,37.08,865900.0,32.8849,33.0991,32.8671,33.0902,865900.0
2018-02-06 09:55:00,37.07,37.1,36.85,36.96,1764270.0,33.0813,33.108,32.8849,32.9831,1764270.0
2018-02-06 10:00:00,36.96,37.11,36.94,37.11,772580.0,32.9831,33.117,32.9653,33.117,772580.0
2018-02-06 10:05:00,37.11,37.2,37.01,37.02,726555.0,33.117,33.1973,33.0277,33.0366,726555.0
2018-02-06 10:10:00,37.02,37.11,36.96,36.97,635030.0,33.0366,33.117,32.9831,32.992,635030.0
2018-02-06 10:15:00,36.97,37.0,36.75,36.87,650255.0,32.992,33.0188,32.7957,32.9028,650255.0
2018-02-06 10:20:00,36.88,36.98,36.75,36.82,427335.0,32.9117,33.0009,32.7957,32.8582,427335.0
2018-02-06 10:25:00,36.82,36.88,36.76,36.83,375160.0,32.8582,32.9117,32.8046,32.8671,375160.0
2018-02-06 10:30:00,36.82,36.87,36.76,36.76,264140.0,32.8582,32.9028,32.8046,32.8046,264140.0
2018-02-06 10:35:00,36.76,36.76,36.6,36.69,347065.0,32.8046,32.8046,32.6618,32.7422,347065.0
2018-02-06 10:40:00,36.68,36.77,36.63,36.76,530885.0,32.7332,32.8135,32.6886,32.8046,530885.0
2018-02-06 10:45:00,36.76,36.88,36.76,36.84,295730.0,32.8046,32.9117,32.8046,32.876,295730.0
2018-02-06 10:50:00,36.85,36.94,36.78,36.92,245270.0,32.8849,32.9653,32.8225,32.9474,245270.0
2018-02-06 10:55:00,36.92,36.94,36.77,36.78,247685.0,32.9474,32.9653,32.8135,32.8225,247685.0
2018-02-06 11:00:00,36.79,36.8,36.72,36.74,258510.0,32.8314,32.8403,32.7689,32.7868,258510.0
2018-02-06 11:05:00,36.75,36.82,36.67,36.74,194910.0,32.7957,32.8582,32.7243,32.7868,194910.0
2018-02-06 11:10:00,36.74,36.78,36.64,36.69,247160.0,32.7868,32.8225,32.6975,32.7422,247160.0
2018-02-06 11:15:00,36.69,36.75,36.67,36.73,186640.0,32.7422,32.7957,32.7243,32.7778,186640.0
2018-02-06 11:20:00,36.73,36.75,36.69,36.7,106110.0,32.7778,32.7957,32.7422,32.7511,106110.0
2018-02-06 11:25:00,36.67,36.69,36.58,36.62,398970.0,32.7243,32.7422,32.644,32.6797,398970.0
2018-02-06 11:30:00,36.62,36.62,36.49,36.52,267915.0,32.6797,32.6797,32.5637,32.5904,267915.0
2018-02-06 11:35:00,36.51,36.6,36.5,36.58,190265.0,32.5815,32.6618,32.5726,32.644,190265.0
2018-02-06 11:40:00,36.58,36.66,36.58,36.64,125725.0,32.644,32.7154,32.644,32.6975,125725.0
2018-02-06 11:45:00,36.63,36.69,36.6,36.69,170910.0,32.6886,32.7422,32.6618,32.7422,170910.0
2018-02-06 11:50:00,36.69,36.79,36.68,36.74,149045.0,32.7422,32.8314,32.7332,32.7868,149045.0
2018-02-06 11:55:00,36.74,36.77,36.7,36.7,141185.0,32.7868,32.8135,32.7511,32.7511,141185.0
2018-02-06 12:00:00,36.71,36.75,36.7,36.71,119895.0,32.76,32.7957,32.7511,32.76,119895.0
2018-02-06 12:05:00,36.72,36.82,36.72,36.79,95125.0,32.7689,32.8582,32.7689,32.8314,95125.0
2018-02-06 12:10:00,36.78,36.82,36.74,36.82,235630.0,32.8225,32.8582,32.7868,32.8582,235630.0
2018-02-06 12:15:00,36.82,36.89,36.8,36.81,164370.0,32.8582,32.9206,32.8403,32.8492,164370.0
2018-02-06 12:20:00,36.81,36.85,36.79,36.83,246830.0,32.8492,32.8849,32.8314,32.8671,246830.0
2018-02-06 12:25:00,36.84,36.99,36.84,36.99,89770.0,32.876,33.0099,32.876,33.0099,89770.0
2018-02-06 12:30:00,36.99,37.04,36.92,36.94,208775.0,33.0099,33.0545,32.9474,32.9653,208775.0
2018-02-06 12:35:00,36.93,37.07,36.87,37.07,190955.0,32.9563,33.0813,32.9028,33.0813,190955.0
2018-02-06 12:40:00,37.07,37.07,36.96,36.97,492525.0,33.0813,33.0813,32.9831,32.992,492525.0
2018-02-06 12:45:00,36.96,36.97,36.88,36.89,214125.0,32.9831,32.992,32.9117,32.9206,214125.0
2018-02-06 12:50:00,36.9,36.92,36.83,36.86,166650.0,32.9296,32.9474,32.8671,32.8939,166650.0
2018-02-06 12:55:00,36.86,36.93,36.84,36.91,151875.0,32.8939,32.9563,32.876,32.9385,151875.0
2018-02-06 13:00:00,36.91,36.91,36.77,36.81,166445.0,32.9385,32.9385,32.8135,32.8492,166445.0
2018-02-06 13:05:00,36.82,36.84,36.76,36.77,172250.0,32.8582,32.876,32.8046,32.8135,172250.0
2018-02-06 13:10:00,36.75,36.89,36.74,36.86,101000.0,32.7957,32.9206,32.7868,32.8939,101000.0
2018-02-06 13:15:00,36.85,36.88,36.84,36.88,58455.0,32.8849,32.9117,32.876,32.9117,58455.0
2018-02-06 13:20:00,36.89,36.91,36.82,36.82,61045.0,32.9206,32.9385,32.8582,32.8582,61045.0
2018-02-06 13:25:00,36.81,36.87,36.8,36.83,74300.0,32.8492,32.9028,32.8403,32.8671,74300.0
2018-02-06 13:30:00,36.83,36.83,36.7,36.71,179140.0,32.8671,32.8671,32.7511,32.76,179140.0
2018-02-06 13:35:00,36.72,36.8,36.71,36.79,235155.0,32.7689,32.8403,32.76,32.8314,235155.0
2018-02-06 13:40:00,36.79,36.81,36.73,36.75,123760.0,32.8314,32.8492,32.7778,32.7957,123760.0
2018-02-06 13:45:00,36.74,36.77,36.7,36.72,74640.0,32.7868,32.8135,32.7511,32.7689,74640.0
2018-02-06 13:50:00,36.71,36.71,36.66,36.67,89430.0,32.76,32.76,32.7154,32.7243,89430.0
2018-02-06 13:55:00,36.67,36.7,36.63,36.65,109300.0,32.7243,32.7511,32.6886,32.7065,109300.0
2018-02-06 14:00:00,36.65,36.69,36.65,36.67,89360.0,32.7065,32.7422,32.7065,32.7243,89360.0
2018-02-06 14:05:00,36.68,36.68,36.62,36.62,187080.0,32.7332,32.7332,32.6797,32.6797,187080.0
2018-02-06 14:10:00,36.62,36.76,36.62,36.74,249280.0,32.6797,32.8046,32.6797,32.7868,249280.0
2018-02-06 14:15:00,36.72,36.73,36.66,36.67,140425.0,32.7689,32.7778,32.7154,32.7243,140425.0
2018-02-06 14:20:00,36.67,36.69,36.62,36.66,63980.0,32.7243,32.7422,32.6797,32.7154,63980.0
2018-02-06 14:25:00,36.65,36.71,36.63,36.69,60470.0,32.7065,32.76,32.6886,32.7422,60470.0
2018-02-06 14:30:00,36.68,36.76,36.67,36.76,266640.0,32.7332,32.8046,32.7243,32.8046,266640.0
2018-02-06 14:35:00,36.77,36.83,36.77,36.79,99150.0,32.8135,32.8671,32.8135,32.8314,99150.0
2018-02-06 14:40:00,36.79,36.85,36.78,36.85,112760.0,32.8314,32.8849,32.8225,32.8849,112760.0
2018-02-06 14:45:00,36.85,36.95,36.84,36.94,262275.0,32.8849,32.9742,32.876,32.9653,262275.0
2018-02-06 14:50:00,36.94,37.01,36.9,37.01,393760.0,32.9653,33.0277,32.9296,33.0277,393760.0
2018-02-06 14:55:00,37.02,37.14,37.0,37.12,168825.0,33.0366,33.1437,33.0188,33.1259,168825.0
2018-02-06 15:00:00,37.11,37.22,37.09,37.2,239910.0,33.117,33.2151,33.0991,33.1973,239910.0
2018-02-06 15:05:00,37.21,37.35,37.19,37.35,250435.0,33.2062,33.3311,33.1884,33.3311,250435.0
2018-02-06 15:10:00,37.34,37.35,37.2,37.21,241040.0,33.3222,33.3311,33.1973,33.2062,241040.0
2018-02-06 15:15:00,37.2,37.27,37.11,37.13,259880.0,33.1973,33.2597,33.117,33.1348,259880.0
2018-02-06 15:20:00,37.15,37.24,37.12,37.15,155525.0,33.1527,33.233,33.1259,33.1527,155525.0
2018-02-06 15:25:00,37.16,37.24,37.16,37.23,316255.0,33.1616,33.233,33.1616,33.224,316255.0
2018-02-06 15:30:00,37.23,37.31,37.14,37.28,445050.0,33.224,33.2954,33.1437,33.2687,445050.0
2018-02-06 15:35:00,37.27,37.36,37.26,37.35,190790.0,33.2597,33.3401,33.2508,33.3311,190790.0
2018-02-06 15:40:00,37.36,37.4,37.33,37.33,143240.0,33.3401,33.3758,33.3133,33.3133,143240.0
2018-02-06 15:45:00,37.32,37.33,37.19,37.2,247155.0,33.3044,33.3133,33.1884,33.1973,247155.0
2018-02-06 15:50:00,37.2,37.2,37.06,37.13,690480.0,33.1973,33.1973,33.0723,33.1348,690480.0
2018-02-06 15:55:00,37.13,37.24,37.1,37.23,612095.0,33.1348,33.233,33.108,33.224,612095.0
2018-02-07 09:30:00,37.17,37.18,36.97,37.17,709010.0,33.1705,33.1794,32.992,33.1705,709010.0
2018-02-07 09:35:00,37.15,37.37,37.13,37.33,310270.0,33.1527,33.349,33.1348,33.3133,310270.0
2018-02-07 09:40:00,37.32,37.44,37.32,37.38,308045.0,33.3044,33.4115,33.3044,33.3579,308045.0
2018-02-07 09:45:00,37.39,37.44,37.24,37.25,372400.0,33.3668,33.4115,33.233,33.2419,372400.0
2018-02-07 09:50:00,37.24,37.39,37.21,37.39,302110.0,33.233,33.3668,33.2062,33.3668,302110.0
2018-02-07 09:55:00,37.38,37.41,37.35,37.37,147150.0,33.3579,33.3847,33.3311,33.349,147150.0
2018-02-07 10:00:00,37.37,37.37,37.29,37.32,209390.0,33.349,33.349,33.2776,33.3044,209390.0
2018-02-07 10:05:00,37.33,37.44,37.32,37.41,409220.0,33.3133,33.4115,33.3044,33.3847,409220.0
2018-02-07 10:10:00,37.42,37.42,37.37,37.42,104150.0,33.3936,33.3936,33.349,33.3936,104150.0
2018-02-07 10:15:00,37.42,37.47,37.38,37.43,131750.0,33.3936,33.4382,33.3579,33.4025,131750.0
2018-02-07 10:20:00,37.42,37.44,37.36,37.39,315950.0,33.3936,33.4115,33.3401,33.3668,315950.0
2018-02-07 10:25:00,37.4,37.4,37.34,37.34,68515.0,33.3758,33.3758,33.3222,33.3222,68515.0
2018-02-07 10:30:00,37.32,37.36,37.28,37.29,130980.0,33.3044,33.3401,33.2687,33.2776,130980.0
2018-02-07 10:35:00,37.29,37.35,37.28,37.33,61405.0,33.2776,33.3311,33.2687,33.3133,61405.0
2018-02-07 10:40:00,37.34,37.35,37.29,37.31,97815.0,33.3222,33.3311,33.2776,33.2954,97815.0
2018-02-07 10:45:00,37.31,37.42,37.31,37.42,64220.0,33.2954,33.3936,33.2954,33.3936,64220.0
2018-02-07 10:50:00,37.43,37.46,37.41,37.46,136920.0,33.4025,33.4293,33.3847,33.4293,136920.0
2018-02-07 10:55:00,37.45,37.47,37.43,37.46,71800.0,33.4204,33.4382,33.4025,33.4293,71800.0
2018-02-07 11:00:00,37.46,37.47,37.41,37.42,189285.0,33.4293,33.4382,33.3847,33.3936,189285.0
2018-02-07 11:05:00,37.42,37.49,37.42,37.48,107750.0,33.3936,33.4561,33.3936,33.4471,107750.0
2018-02-07 11:10:00,37.49,37.52,37.44,37.51,184550.0,33.4561,33.4828,33.4115,33.4739,184550.0
2018-02-07 11:15:00,37.51,37.54,37.44,37.45,75180.0,33.4739,33.5007,33.4115,33.4204,75180.0
2018-02-07 11:20:00,37.44,37.46,37.4,37.42,85945.0,33.4115,33.4293,33.3758,33.3936,85945.0
2018-02-07 11:25:00,37.43,37.44,37.37,37.38,57480.0,33.4025,33.4115,33.349,33.3579,57480.0
2018-02-07 11:30:00,37.37,37.37,37.32,37.35,103120.0,33.349,33.349,33.3044,33.3311,103120.0
2018-02-07 11:35:00,37.35,37.36,37.31,37.34,117825.0,33.3311,33.3401,33.2954,33.3222,117825.0
2018-02-07 11:40:00,37.34,37.39,37.32,37.38,40850.0,33.3222,33.3668,33.3044,33.3579,40850.0
2018-02-07 11:45:00,37.39,37.39,37.34,37.34,82835.0,33.3668,33.3668,33.3222,33.3222,82835.0
2018-02-07 11:50:00,37.33,37.39,37.31,37.37,85275.0,33.3133,33.3668,33.2954,33.349,85275.0
2018-02-07 11:55:00,37.37,37.41,37.32,37.41,90020.0,33.349,33.3847,33.3044,33.3847,90020.0
2018-02-07 12:00:00,37.41,37.44,37.4,37.43,85055.0,33.3847,33.4115,33.3758,33.4025,85055.0
2018-02-07 12:05:00,37.42,37.43,37.4,37.41,83085.0,33.3936,33.4025,33.3758,33.3847,83085.0
2018-02-07 12:10:00,37.42,37.45,37.41,37.44,50150.0,33.3936,33.4204,33.3847,33.4115,50150.0
2018-02-07 12:15:00,37.45,37.46,37.42,37.42,39970.0,33.4204,33.4293,33.3936,33.3936,39970.0
2018-02-07 12:20:00,37.43,37.43,37.39,37.42,80570.0,33.4025,33.4025,33.3668,33.3936,80570.0
2018-02-07 12:25:00,37.43,37.45,37.41,37.45,80805.0,33.4025,33.4204,33.3847,33.4204,80805.0
2018-02-07 12:30:00,37.45,37.46,37.39,37.39,67965.0,33.4204,33.4293,33.3668,33.3668,67965.0
2018-02-07 12:35:00,37.39,37.4,37.36,37.37,66040.0,33.3668,33.3758,33.3401,33.349,66040.0
2018-02-07 12:40:00,37.38,37.42,37.38,37.42,20155.0,33.3579,33.3936,33.3579,33.3936,20155.0
2018-02-07 12:45:00,37.41,37.46,37.36,37.36,96920.0,33.3847,33.4293,33.3401,33.3401,96920.0
2018-02-07 12:50:00,37.35,37.4,37.35,37.36,96910.0,33.3311,33.3758,33.3311,33.3401,96910.0
2018-02-07 12:55:00,37.36,37.38,37.35,37.35,53855.0,33.3401,33.3579,33.3311,33.3311,53855.0
2018-02-07 13:00:00,37.35,37.4,37.32,37.34,113220.0,33.3311,33.3758,33.3044,33.3222,113220.0
2018-02-07 13:05:00,37.34,37.34,37.25,37.29,91665.0,33.3222,33.3222,33.2419,33.2776,91665.0
2018-02-07 13:10:00,37.3,37.3,37.19,37.21,194395.0,33.2865,33.2865,33.1884,33.2062,194395.0
2018-02-07 13:15:00,37.19,37.3,37.16,37.3,519715.0,33.1884,33.2865,33.1616,33.2865,519715.0
2018-02-07 13:20:00,37.31,37.31,37.19,37.2,134650.0,33.2954,33.2954,33.1884,33.1973,134650.0
2018-02-07 13:25:00,37.23,37.26,37.18,37.26,79810.0,33.224,33.2508,33.1794,33.2508,79810.0
2018-02-07 13:30:00,37.26,37.28,37.23,37.28,76010.0,33.2508,33.2687,33.224,33.2687,76010.0
2018-02-07 13:35:00,37.27,37.4,37.27,37.36,90160.0,33.2597,33.3758,33.2597,33.3401,90160.0
2018-02-07 13:40:00,37.35,37.43,37.35,37.42,90355.0,33.3311,33.4025,33.3311,33.3936,90355.0
2018-02-07 13:45:00,37.42,37.43,37.33,37.33,80495.0,33.3936,33.4025,33.3133,33.3133,80495.0
2018-02-07 13:50:00,37.34,37.34,37.26,37.29,145700.0,33.3222,33.3222,33.2508,33.2776,145700.0
2018-02-07 13:55:00,37.29,37.34,37.28,37.34,63265.0,33.2776,33.3222,33.2687,33.3222,63265.0
2018-02-07 14:00:00,37.33,37.33,37.21,37.24,129770.0,33.3133,33.3133,33.2062,33.233,129770.0
2018-02-07 14:05:00,37.24,37.27,37.22,37.23,449485.0,33.233,33.2597,33.2151,33.224,449485.0
2018-02-07 14:10:00,37.24,37.34,37.24,37.32,50735.0,33.233,33.3222,33.233,33.3044,50735.0
2018-02-07 14:15:00,37.34,37.35,37.32,37.35,46590.0,33.3222,33.3311,33.3044,33.3311,46590.0
2018-02-07 14:20:00,37.35,37.4,37.34,37.35,65625.0,33.3311,33.3758,33.3222,33.3311,65625.0
2018-02-07 14:25:00,37.34,37.4,37.33,37.4,99525.0,33.3222,33.3758,33.3133,33.3758,99525.0
2018-02-07 14:30:00,37.39,37.42,37.39,37.42,31505.0,33.3668,33.3936,33.3668,33.3936,31505.0
2018-02-07 14:35:00,37.41,37.43,37.36,37.37,72800.0,33.3847,33.4025,33.3401,33.349,72800.0
2018-02-07 14:40:00,37.35,37.37,37.32,37.33,49755.0,33.3311,33.349,33.3044,33.3133,49755.0
2018-02-07 14:45:00,37.32,37.33,37.22,37.23,99345.0,33.3044,33.3133,33.2151,33.224,99345.0
2018-02-07 14:50:00,37.21,37.24,37.16,37.24,198550.0,33.2062,33.233,33.1616,33.233,198550.0
2018-02-07 14:55:00,37.22,37.29,37.22,37.29,32585.0,33.2151,33.2776,33.2151,33.2776,32585.0
2018-02-07 15:00:00,37.28,37.36,37.27,37.34,64445.0,33.2687,33.3401,33.2597,33.3222,64445.0
2018-02-07 15:05:00,37.35,37.37,37.32,37.32,44800.0,33.3311,33.349,33.3044,33.3044,44800.0
2018-02-07 15:10:00,37.33,37.38,37.32,37.38,89880.0,33.3133,33.3579,33.3044,33.3579,89880.0
2018-02-07 15:15:00,37.38,37.4,37.36,37.38,57190.0,33.3579,33.3758,33.3401,33.3579,57190.0
2018-02-07 15:20:00,37.36,37.42,37.36,37.38,57140.0,33.3401,33.3936,33.3401,33.3579,57140.0
2018-02-07 15:25:00,37.39,37.46,37.38,37.43,84305.0,33.3668,33.4293,33.3579,33.4025,84305.0
2018-02-07 15:30:00,37.42,37.44,37.39,37.44,107895.0,33.3936,33.4115,33.3668,33.4115,107895.0
2018-02-07 15:35:00,37.44,37.49,37.44,37.45,212420.0,33.4115,33.4561,33.4115,33.4204,212420.0
2018-02-07 15:40:00,37.44,37.47,37.42,37.42,162210.0,33.4115,33.4382,33.3936,33.3936,162210.0
2018-02-07 15:45:00,37.41,37.41,37.27,37.29,348425.0,33.3847,33.3847,33.2597,33.2776,348425.0
2018-02-07 15:50:00,37.28,37.34,37.25,37.3,360515.0,33.2687,33.3222,33.2419,33.2865,360515.0
2018-02-07 15:55:00,37.3,37.32,37.21,37.21,468710.0,33.2865,33.3044,33.2062,33.2062,468710.0
2018-02-08 09:30:00,37.25,37.26,37.13,37.17,255260.0,33.2419,33.2508,33.1348,33.1705,255260.0
2018-02-08 09:35:00,37.15,37.22,37.14,37.19,138150.0,33.1527,33.2151,33.1437,33.1884,138150.0
2018-02-08 09:40:00,37.18,37.18,37.07,37.09,130935.0,33.1794,33.1794,33.0813,33.0991,130935.0
2018-02-08 09:45:00,37.09,37.09,36.95,37.03,126850.0,33.0991,33.0991,32.9742,33.0456,126850.0
2018-02-08 09:50:00,37.03,37.16,36.99,37.16,112545.0,33.0456,33.1616,33.0099,33.1616,112545.0
2018-02-08 09:55:00,37.16,37.18,37.09,37.09,130190.0,33.1616,33.1794,33.0991,33.0991,130190.0
2018-02-08 10:00:00,37.09,37.11,37.0,37.0,285050.0,33.0991,33.117,33.0188,33.0188,285050.0
2018-02-08 10:05:00,37.01,37.13,37.01,37.12,117985.0,33.0277,33.1348,33.0277,33.1259,117985.0
2018-02-08 10:10:00,37.1,37.1,36.96,36.96,144775.0,33.108,33.108,32.9831,32.9831,144775.0
2018-02-08 10:15:00,36.96,37.02,36.94,36.95,115975.0,32.9831,33.0366,32.9653,32.9742,115975.0
2018-02-08 10:20:00,36.94,36.97,36.91,36.97,108880.0,32.9653,32.992,32.9385,32.992,108880.0
2018-02-08 10:25:00,36.98,36.99,36.94,36.94,59935.0,33.0009,33.0099,32.9653,32.9653,59935.0
2018-02-08 10:30:00,36.92,37.0,36.92,36.96,78490.0,32.9474,33.0188,32.9474,32.9831,78490.0
2018-02-08 10:35:00,36.96,36.98,36.9,36.96,151870.0,32.9831,33.0009,32.9296,32.9831,151870.0
2018-02-08 10:40:00,36.96,37.0,36.95,36.95,93105.0,32.9831,33.0188,32.9742,32.9742,93105.0
2018-02-08 10:45:00,36.94,36.95,36.89,36.9,77545.0,32.9653,32.9742,32.9206,32.9296,77545.0
2018-02-08 10:50:00,36.89,36.89,36.77,36.78,209200.0,32.9206,32.9206,32.8135,32.8225,209200.0
2018-02-08 10:55:00,36.8,36.85,36.77,36.82,144065.0,32.8403,32.8849,32.8135,32.8582,144065.0
2018-02-08 11:00:00,36.8,36.89,36.79,36.89,84610.0,32.8403,32.9206,32.8314,32.9206,84610.0
2018-02-08 11:05:00,36.9,36.91,36.82,36.84,116300.0,32.9296,32.9385,32.8582,32.876,116300.0
2018-02-08 11:10:00,36.82,36.85,36.77,36.79,145515.0,32.8582,32.8849,32.8135,32.8314,145515.0
2018-02-08 11:15:00,36.8,36.82,36.76,36.78,117920.0,32.8403,32.8582,32.8046,32.8225,117920.0
2018-02-08 11:20:00,36.79,36.8,36.69,36.7,93345.0,32.8314,32.8403,32.7422,32.7511,93345.0
2018-02-08 11:25:00,36.73,36.73,36.67,36.72,66340.0,32.7778,32.7778,32.7243,32.7689,66340.0
2018-02-08 11:30:00,36.72,36.77,36.69,36.77,89730.0,32.7689,32.8135,32.7422,32.8135,89730.0
2018-02-08 11:35:00,36.78,36.88,36.78,36.88,81585.0,32.8225,32.9117,32.8225,32.9117,81585.0
2018-02-08 11:40:00,36.85,36.86,36.75,36.77,92405.0,32.8849,32.8939,32.7957,32.8135,92405.0
2018-02-08 11:45:00,36.77,36.81,36.73,36.75,108635.0,32.8135,32.8492,32.7778,32.7957,108635.0
2018-02-08 11:50:00,36.76,36.91,36.76,36.86,48485.0,32.8046,32.9385,32.8046,32.8939,48485.0
2018-02-08 11:55:00,36.86,36.87,36.79,36.79,50995.0,32.8939,32.9028,32.8314,32.8314,50995.0
2018-02-08 12:00:00,36.8,36.81,36.78,36.8,124410.0,32.8403,32.8492,32.8225,32.8403,124410.0
2018-02-08 12:05:00,36.82,36.82,36.74,36.74,175045.0,32.8582,32.8582,32.7868,32.7868,175045.0
2018-02-08 12:10:00,36.74,36.76,36.73,36.73,55075.0,32.7868,32.8046,32.7778,32.7778,55075.0
2018-02-08 12:15:00,36.74,36.75,36.71,36.72,25860.0,32.7868,32.7957,32.76,32.7689,25860.0
2018-02-08 12:20:00,36.72,36.72,36.61,36.61,106280.0,32.7689,32.7689,32.6708,32.6708,106280.0
2018-02-08 12:25:00,36.6,36.62,36.56,36.6,120965.0,32.6618,32.6797,32.6261,32.6618,120965.0
2018-02-08 12:30:00,36.6,36.63,36.52,36.56,84660.0,32.6618,32.6886,32.5904,32.6261,84660.0
2018-02-08 12:35:00,36.55,36.6,36.53,36.58,163310.0,32.6172,32.6618,32.5994,32.644,163310.0
2018-02-08 12:40:00,36.59,36.69,36.58,36.6,151085.0,32.6529,32.7422,32.644,32.6618,151085.0
2018-02-08 12:45:00,36.61,36.61,36.52,36.53,68285.0,32.6708,32.6708,32.5904,32.5994,68285.0
2018-02-08 12:50:00,36.52,36.52,36.43,36.43,99035.0,32.5904,32.5904,32.5101,32.5101,99035.0
2018-02-08 12:55:00,36.44,36.5,36.38,36.49,178145.0,32.5191,32.5726,32.4655,32.5637,178145.0
2018-02-08 13:00:00,36.46,36.51,36.42,36.45,161600.0,32.5369,32.5815,32.5012,32.528,161600.0
2018-02-08 13:05:00,36.45,36.55,36.4,36.55,126375.0,32.528,32.6172,32.4834,32.6172,126375.0
2018-02-08 13:10:00,36.54,36.57,36.51,36.51,152635.0,32.6083,32.6351,32.5815,32.5815,152635.0
2018-02-08 13:15:00,36.53,36.66,36.53,36.62,57325.0,32.5994,32.7154,32.5994,32.6797,57325.0
2018-02-08 13:20:00,36.62,36.68,36.61,36.63,191715.0,32.6797,32.7332,32.6708,32.6886,191715.0
2018-02-08 13:25:00,36.63,36.64,36.52,36.52,61755.0,32.6886,32.6975,32.5904,32.5904,61755.0
2018-02-08 13:30:00,36.51,36.56,36.5,36.54,87270.0,32.5815,32.6261,32.5726,32.6083,87270.0
2018-02-08 13:35:00,36.56,36.67,36.55,36.66,239400.0,32.6261,32.7243,32.6172,32.7154,239400.0
2018-02-08 13:40:00,36.69,36.74,36.66,36.73,96805.0,32.7422,32.7868,32.7154,32.7778,96805.0
2018-02-08 13:45:00,36.74,36.79,36.69,36.69,176495.0,32.7868,32.8314,32.7422,32.7422,176495.0
2018-02-08 13:50:00,36.69,36.76,36.67,36.75,112630.0,32.7422,32.8046,32.7243,32.7957,112630.0
2018-02-08 13:55:00,36.75,36.76,36.65,36.72,91230.0,32.7957,32.8046,32.7065,32.7689,91230.0
2018-02-08 14:00:00,36.72,36.72,36.57,36.57,76955.0,32.7689,32.7689,32.6351,32.6351,76955.0
2018-02-08 14:05:00,36.61,36.63,36.59,36.63,84535.0,32.6708,32.6886,32.6529,32.6886,84535.0
2018-02-08 14:10:00,36.66,36.69,36.63,36.65,119050.0,32.7154,32.7422,32.6886,32.7065,119050.0
2018-02-08 14:15:00,36.64,36.73,36.63,36.69,318800.0,32.6975,32.7778,32.6886,32.7422,318800.0
2018-02-08 14:20:00,36.71,36.72,36.64,36.65,217340.0,32.76,32.7689,32.6975,32.7065,217340.0
2018-02-08 14:25:00,36.64,36.64,36.57,36.57,90235.0,32.6975,32.6975,32.6351,32.6351,90235.0
2018-02-08 14:30:00,36.58,36.58,36.53,36.56,177870.0,32.644,32.644,32.5994,32.6261,177870.0
2018-02-08 14:35:00,36.54,36.61,36.51,36.61,135575.0,32.6083,32.6708,32.5815,32.6708,135575.0
2018-02-08 14:40:00,36.62,36.62,36.56,36.57,145295.0,32.6797,32.6797,32.6261,32.6351,145295.0
2018-02-08 14:45:00,36.56,36.64,36.56,36.58,84820.0,32.6261,32.6975,32.6261,32.644,84820.0
2018-02-08 14:50:00,36.59,36.6,36.48,36.49,213050.0,32.6529,32.6618,32.5547,32.5637,213050.0
2018-02-08 14:55:00,36.48,36.52,36.45,36.51,102160.0,32.5547,32.5904,32.528,32.5815,102160.0
2018-02-08 15:00:00,36.52,36.57,36.47,36.56,143740.0,32.5904,32.6351,32.5458,32.6261,143740.0
2018-02-08 15:05:00,36.57,36.58,36.46,36.46,92940.0,32.6351,32.644,32.5369,32.5369,92940.0
2018-02-08 15:10:00,36.44,36.45,36.39,36.42,56150.0,32.5191,32.528,32.4744,32.5012,56150.0
2018-02-08 15:15:00,36.42,36.45,36.41,36.41,80260.0,32.5012,32.528,32.4923,32.4923,80260.0
2018-02-08 15:20:00,36.41,36.49,36.36,36.46,134135.0,32.4923,32.5637,32.4477,32.5369,134135.0
2018-02-08 15:25:00,36.46,36.54,36.45,36.46,43715.0,32.5369,32.6083,32.528,32.5369,43715.0
2018-02-08 15:30:00,36.46,36.49,36.39,36.39,99000.0,32.5369,32.5637,32.4744,32.4744,99000.0
2018-02-08 15:35:00,36.38,36.4,36.29,36.29,112645.0,32.4655,32.4834,32.3852,32.3852,112645.0
2018-02-08 15:40:00,36.29,36.38,36.23,36.38,284045.0,32.3852,32.4655,32.3316,32.4655,284045.0
2018-02-08 15:45:00,36.38,36.38,36.19,36.22,482870.0,32.4655,32.4655,32.296,32.3227,482870.0
2018-02-08 15:50:00,36.21,36.21,36.11,36.16,467135.0,32.3138,32.3138,32.2246,32.2692,467135.0
2018-02-08 15:55:00,36.17,36.17,35.97,35.97,1065835.0,32.2781,32.2781,32.0996,32.0996,1065835.0
2018-02-09 09:30:00,36.34,36.41,36.3,36.33,204275.0,32.4298,32.4923,32.3941,32.4209,204275.0
2018-02-09 09:35:00,36.29,36.31,36.22,36.22,88120.0,32.3852,32.403,32.3227,32.3227,88120.0
2018-02-09 09:40:00,36.18,36.28,36.15,36.28,35870.0,32.287,32.3763,32.2603,32.3763,35870.0
2018-02-09 09:45:00,36.27,36.37,36.25,36.27,554340.0,32.3673,32.4566,32.3495,32.3673,554340.0
2018-02-09 09:50:00,36.29,36.35,36.25,36.35,40850.0,32.3852,32.4387,32.3495,32.4387,40850.0
2018-02-09 09:55:00,36.34,36.38,36.23,36.25,124435.0,32.4298,32.4655,32.3316,32.3495,124435.0
2018-02-09 10:00:00,36.24,36.29,36.2,36.2,176660.0,32.3406,32.3852,32.3049,32.3049,176660.0
2018-02-09 10:05:00,36.2,36.24,36.13,36.18,401545.0,32.3049,32.3406,32.2424,32.287,401545.0
2018-02-09 10:10:00,36.18,36.2,36.14,36.15,118580.0,32.287,32.3049,32.2513,32.2603,118580.0
2018-02-09 10:15:00,36.15,36.19,36.11,36.18,108330.0,32.2603,32.296,32.2246,32.287,108330.0
2018-02-09 10:20:00,36.19,36.19,36.14,36.14,66710.0,32.296,32.296,32.2513,32.2513,66710.0
2018-02-09 10:25:00,36.14,36.22,36.13,36.13,302955.0,32.2513,32.3227,32.2424,32.2424,302955.0
2018-02-09 10:30:00,36.13,36.14,36.09,36.12,98590.0,32.2424,32.2513,32.2067,32.2335,98590.0
2018-02-09 10:35:00,36.11,36.12,36.03,36.03,58835.0,32.2246,32.2335,32.1532,32.1532,58835.0
2018-02-09 10:40:00,36.01,36.02,35.91,35.92,142660.0,32.1353,32.1442,32.0461,32.055,142660.0
2018-02-09 10:45:00,35.93,35.93,35.75,35.81,287140.0,32.0639,32.0639,31.9033,31.9568,287140.0
2018-02-09 10:50:00,35.8,36.0,35.78,35.99,203755.0,31.9479,32.1264,31.9301,32.1175,203755.0
2018-02-09 10:55:00,35.97,36.01,35.91,35.93,230580.0,32.0996,32.1353,32.0461,32.0639,230580.0
2018-02-09 11:00:00,35.94,36.1,35.92,36.07,200725.0,32.0729,32.2156,32.055,32.1889,200725.0
2018-02-09 11:05:00,36.07,36.09,35.95,35.96,115120.0,32.1889,32.2067,32.0818,32.0907,115120.0
2018-02-09 11:10:00,35.95,36.0,35.94,35.97,48040.0,32.0818,32.1264,32.0729,32.0996,48040.0
2018-02-09 11:15:00,35.99,35.99,35.85,35.92,110925.0,32.1175,32.1175,31.9925,32.055,110925.0
2018-02-09 11:20:00,35.91,35.96,35.88,35.88,47975.0,32.0461,32.0907,32.0193,32.0193,47975.0
2018-02-09 11:25:00,35.87,35.93,35.86,35.89,54815.0,32.0104,32.0639,32.0015,32.0282,54815.0
2018-02-09 11:30:00,35.9,35.97,35.89,35.96,67615.0,32.0372,32.0996,32.0282,32.0907,67615.0
2018-02-09 11:35:00,35.95,36.0,35.93,35.95,92540.0,32.0818,32.1264,32.0639,32.0818,92540.0
2018-02-09 11:40:00,35.95,35.95,35.91,35.91,86250.0,32.0818,32.0818,32.0461,32.0461,86250.0
2018-02-09 11:45:00,35.89,35.92,35.84,35.84,63445.0,32.0282,32.055,31.9836,31.9836,63445.0
2018-02-09 11:50:00,35.83,35.86,35.8,35.82,45460.0,31.9747,32.0015,31.9479,31.9658,45460.0
2018-02-09 11:55:00,35.82,35.87,35.76,35.78,122405.0,31.9658,32.0104,31.9122,31.9301,122405.0
2018-02-09 12:00:00,35.77,35.78,35.74,35.74,89750.0,31.9211,31.9301,31.8944,31.8944,89750.0
2018-02-09 12:05:00,35.73,35.73,35.55,35.55,150390.0,31.8854,31.8854,31.7248,31.7248,150390.0
2018-02-09 12:10:00,35.54,35.64,35.54,35.55,100205.0,31.7159,31.8051,31.7159,31.7248,100205.0
2018-02-09 12:15:00,35.57,35.62,35.54,35.56,147910.0,31.7427,31.7873,31.7159,31.7337,147910.0
2018-02-09 12:20:00,35.55,35.69,35.55,35.61,162550.0,31.7248,31.8498,31.7248,31.7784,162550.0
2018-02-09 12:25:00,35.61,35.61,35.51,35.53,127820.0,31.7784,31.7784,31.6891,31.707,127820.0
2018-02-09 12:30:00,35.52,35.58,35.52,35.54,98555.0,31.698,31.7516,31.698,31.7159,98555.0
2018-02-09 12:35:00,35.53,35.53,35.47,35.47,162940.0,31.707,31.707,31.6534,31.6534,162940.0
2018-02-09 12:40:00,35.46,35.49,35.41,35.41,147900.0,31.6445,31.6713,31.5999,31.5999,147900.0
2018-02-09 12:45:00,35.42,35.44,35.39,35.4,155355.0,31.6088,31.6267,31.582,31.591,155355.0
2018-02-09 12:50:00,35.4,35.48,35.37,35.48,136250.0,31.591,31.6623,31.5642,31.6623,136250.0
2018-02-09 12:55:00,35.49,35.68,35.48,35.67,341365.0,31.6713,31.8408,31.6623,31.8319,341365.0
2018-02-09 13:00:00,35.65,35.65,35.54,35.56,82035.0,31.8141,31.8141,31.7159,31.7337,82035.0
2018-02-09 13:05:00,35.57,35.59,35.5,35.5,113205.0,31.7427,31.7605,31.6802,31.6802,113205.0
2018-02-09 13:10:00,35.5,35.52,35.43,35.47,75060.0,31.6802,31.698,31.6177,31.6534,75060.0
2018-02-09 13:15:00,35.48,35.54,35.45,35.54,121115.0,31.6623,31.7159,31.6356,31.7159,121115.0
2018-02-09 13:20:00,35.54,35.56,35.44,35.45,149880.0,31.7159,31.7337,31.6267,31.6356,149880.0
2018-02-09 13:25:00,35.45,35.5,35.41,35.45,301605.0,31.6356,31.6802,31.5999,31.6356,301605.0
2018-02-09 13:30:00,35.44,35.51,35.42,35.43,115865.0,31.6267,31.6891,31.6088,31.6177,115865.0
2018-02-09 13:35:00,35.43,35.46,35.33,35.36,175360.0,31.6177,31.6445,31.5285,31.5553,175360.0
2018-02-09 13:40:00,35.36,35.51,35.36,35.49,166935.0,31.5553,31.6891,31.5553,31.6713,166935.0
2018-02-09 13:45:00,35.5,35.6,35.48,35.6,230810.0,31.6802,31.7694,31.6623,31.7694,230810.0
2018-02-09 13:50:00,35.61,35.73,35.6,35.71,170680.0,31.7784,31.8854,31.7694,31.8676,170680.0
2018-02-09 13:55:00,35.71,35.82,35.71,35.72,111300.0,31.8676,31.9658,31.8676,31.8765,111300.0
2018-02-09 14:00:00,35.72,36.0,35.71,35.93,177215.0,31.8765,32.1264,31.8676,32.0639,177215.0
2018-02-09 14:05:00,35.92,35.97,35.88,35.96,181070.0,32.055,32.0996,32.0193,32.0907,181070.0
2018-02-09 14:10:00,35.98,36.08,35.94,35.99,398150.0,32.1085,32.1978,32.0729,32.1175,398150.0
2018-02-09 14:15:00,36.02,36.13,35.97,36.1,154795.0,32.1442,32.2424,32.0996,32.2156,154795.0
2018-02-09 14:20:00,36.1,36.21,36.06,36.21,141385.0,32.2156,32.3138,32.1799,32.3138,141385.0
2018-02-09 14:25:00,36.23,36.27,36.02,36.03,228060.0,32.3316,32.3673,32.1442,32.1532,228060.0
2018-02-09 14:30:00,36.05,36.08,35.98,36.0,170745.0,32.171,32.1978,32.1085,32.1264,170745.0
2018-02-09 14:35:00,36.01,36.08,35.94,36.08,175690.0,32.1353,32.1978,32.0729,32.1978,175690.0
2018-02-09 14:40:00,36.08,36.12,36.02,36.05,143660.0,32.1978,32.2335,32.1442,32.171,143660.0
2018-02-09 14:45:00,36.08,36.12,36.03,36.06,113965.0,32.1978,32.2335,32.1532,32.1799,113965.0
2018-02-09 14:50:00,36.06,36.17,36.04,36.1,593665.0,32.1799,32.2781,32.1621,32.2156,593665.0
2018-02-09 14:55:00,36.11,36.11,35.99,36.01,115510.0,32.2246,32.2246,32.1175,32.1353,115510.0
2018-02-09 15:00:00,36.0,36.0,35.9,35.95,171610.0,32.1264,32.1264,32.0372,32.0818,171610.0
2018-02-09 15:05:00,35.94,35.96,35.82,35.87,229665.0,32.0729,32.0907,31.9658,32.0104,229665.0
2018-02-09 15:10:00,35.86,35.99,35.83,35.99,200405.0,32.0015,32.1175,31.9747,32.1175,200405.0
2018-02-09 15:15:00,36.0,36.06,35.98,36.04,600205.0,32.1264,32.1799,32.1085,32.1621,600205.0
2018-02-09 15:20:00,36.04,36.12,36.04,36.05,79130.0,32.1621,32.2335,32.1621,32.171,79130.0
2018-02-09 15:25:00,36.04,36.13,36.0,36.08,368750.0,32.1621,32.2424,32.1264,32.1978,368750.0
2018-02-09 15:30:00,36.09,36.2,36.08,36.18,408210.0,32.2067,32.3049,32.1978,32.287,408210.0
2018-02-09 15:35:00,36.18,36.22,36.1,36.15,454070.0,32.287,32.3227,32.2156,32.2603,454070.0
2018-02-09 15:40:00,36.17,36.34,36.17,36.34,231225.0,32.2781,32.4298,32.2781,32.4298,231225.0
2018-02-09 15:45:00,36.34,36.55,36.34,36.49,535840.0,32.4298,32.6172,32.4298,32.5637,535840.0
2018-02-09 15:50:00,36.5,36.61,36.5,36.53,572635.0,32.5726,32.6708,32.5726,32.5994,572635.0
2018-02-09 15:55:00,36.53,36.53,36.3,36.38,707455.0,32.5994,32.5994,32.3941,32.4655,707455.0
2018-02-12 09:30:00,36.5,36.67,36.49,36.6,376490.0,32.5726,32.7243,32.5637,32.6618,376490.0
2018-02-12 09:35:00,36.64,36.69,36.5,36.61,201950.0,32.6975,32.7422,32.5726,32.6708,201950.0
2018-02-12 09:40:00,36.6,36.67,36.57,36.63,115935.0,32.6618,32.7243,32.6351,32.6886,115935.0
2018-02-12 09:45:00,36.63,36.64,36.51,36.51,122880.0,32.6886,32.6975,32.5815,32.5815,122880.0
2018-02-12 09:50:00,36.5,36.51,36.45,36.48,118270.0,32.5726,32.5815,32.528,32.5547,118270.0
2018-02-12 09:55:00,36.47,36.55,36.45,36.45,170665.0,32.5458,32.6172,32.528,32.528,170665.0
2018-02-12 10:00:00,36.49,36.57,36.45,36.55,80755.0,32.5637,32.6351,32.528,32.6172,80755.0
2018-02-12 10:05:00,36.55,36.56,36.38,36.38,115205.0,32.6172,32.6261,32.4655,32.4655,115205.0
2018-02-12 10:10:00,36.4,36.43,36.34,36.37,72420.0,32.4834,32.5101,32.4298,32.4566,72420.0
2018-02-12 10:15:00,36.38,36.38,36.26,36.27,112865.0,32.4655,32.4655,32.3584,32.3673,112865.0
2018-02-12 10:20:00,36.27,36.35,36.25,36.28,180380.0,32.3673,32.4387,32.3495,32.3763,180380.0
2018-02-12 10:25:00,36.26,36.39,36.22,36.38,128260.0,32.3584,32.4744,32.3227,32.4655,128260.0
2018-02-12 10:30:00,36.38,36.41,36.3,36.41,65945.0,32.4655,32.4923,32.3941,32.4923,65945.0
2018-02-12 10:35:00,36.41,36.45,36.36,36.37,130030.0,32.4923,32.528,32.4477,32.4566,130030.0
2018-02-12 10:40:00,36.37,36.37,36.31,36.33,71275.0,32.4566,32.4566,32.403,32.4209,71275.0
2018-02-12 10:45:00,36.33,36.45,36.32,36.44,530680.0,32.4209,32.528,32.412,32.5191,530680.0
2018-02-12 10:50:00,36.45,36.45,36.36,36.38,106430.0,32.528,32.528,32.4477,32.4655,106430.0
2018-02-12 10:55:00,36.39,36.42,36.37,36.42,122495.0,32.4744,32.5012,32.4566,32.5012,122495.0
2018-02-12 11:00:00,36.42,36.43,36.32,36.37,394770.0,32.5012,32.5101,32.412,32.4566,394770.0
2018-02-12 11:05:00,36.38,36.42,36.36,36.36,56455.0,32.4655,32.5012,32.4477,32.4477,56455.0
2018-02-12 11:10:00,36.36,36.44,36.34,36.44,163185.0,32.4477,32.5191,32.4298,32.5191,163185.0
2018-02-12 11:15:00,36.44,36.46,36.38,36.42,334320.0,32.5191,32.5369,32.4655,32.5012,334320.0
2018-02-12 11:20:00,36.44,36.45,36.4,36.45,29805.0,32.5191,32.528,32.4834,32.528,29805.0
2018-02-12 11:25:00,36.45,36.47,36.43,36.46,81940.0,32.528,32.5458,32.5101,32.5369,81940.0
2018-02-12 11:30:00,36.46,36.46,36.39,36.44,86825.0,32.5369,32.5369,32.4744,32.5191,86825.0
2018-02-12 11:35:00,36.42,36.49,36.41,36.49,71385.0,32.5012,32.5637,32.4923,32.5637,71385.0
2018-02-12 11:40:00,36.49,36.52,36.48,36.5,64400.0,32.5637,32.5904,32.5547,32.5726,64400.0
2018-02-12 11:45:00,36.51,36.54,36.49,36.54,84375.0,32.5815,32.6083,32.5637,32.6083,84375.0
2018-02-12 11:50:00,36.54,36.58,36.52,36.58,66550.0,32.6083,32.644,32.5904,32.644,66550.0
2018-02-12 11:55:00,36.59,36.67,36.59,36.67,104660.0,32.6529,32.7243,32.6529,32.7243,104660.0
2018-02-12 12:00:00,36.67,36.67,36.64,36.67,24220.0,32.7243,32.7243,32.6975,32.7243,24220.0
2018-02-12 12:05:00,36.68,36.69,36.62,36.68,51780.0,32.7332,32.7422,32.6797,32.7332,51780.0
2018-02-12 12:10:00,36.68,36.76,36.68,36.75,103270.0,32.7332,32.8046,32.7332,32.7957,103270.0
2018-02-12 12:15:00,36.76,36.79,36.75,36.77,54885.0,32.8046,32.8314,32.7957,32.8135,54885.0
2018-02-12 12:20:00,36.77,36.77,36.7,36.75,87540.0,32.8135,32.8135,32.7511,32.7957,87540.0
2018-02-12 12:25:00,36.73,36.75,36.71,36.74,46435.0,32.7778,32.7957,32.76,32.7868,46435.0
2018-02-12 12:30:00,36.73,36.73,36.68,36.7,59165.0,32.7778,32.7778,32.7332,32.7511,59165.0
2018-02-12 12:35:00,36.7,36.7,36.68,36.69,13570.0,32.7511,32.7511,32.7332,32.7422,13570.0
2018-02-12 12:40:00,36.72,36.72,36.68,36.68,33645.0,32.7689,32.7689,32.7332,32.7332,33645.0
2018-02-12 12:45:00,36.68,36.72,36.68,36.69,35400.0,32.7332,32.7689,32.7332,32.7422,35400.0
2018-02-12 12:50:00,36.7,36.77,36.7,36.76,86560.0,32.7511,32.8135,32.7511,32.8046,86560.0
2018-02-12 12:55:00,36.76,36.77,36.7,36.7,13220.0,32.8046,32.8135,32.7511,32.7511,13220.0
2018-02-12 13:00:00,36.72,36.74,36.71,36.73,34325.0,32.7689,32.7868,32.76,32.7778,34325.0
2018-02-12 13:05:00,36.72,36.72,36.65,36.65,80450.0,32.7689,32.7689,32.7065,32.7065,80450.0
2018-02-12 13:10:00,36.66,36.72,36.65,36.72,57155.0,32.7154,32.7689,32.7065,32.7689,57155.0
2018-02-12 13:15:00,36.71,36.73,36.69,36.69,88960.0,32.76,32.7778,32.7422,32.7422,88960.0
2018-02-12 13:20:00,36.69,36.75,36.67,36.74,68060.0,32.7422,32.7957,32.7243,32.7868,68060.0
2018-02-12 13:25:00,36.74,36.75,36.74,36.74,62970.0,32.7868,32.7957,32.7868,32.7868,62970.0
2018-02-12 13:30:00,36.75,36.76,36.73,36.74,25055.0,32.7957,32.8046,32.7778,32.7868,25055.0
2018-02-12 13:35:00,36.74,36.74,36.7,36.73,26970.0,32.7868,32.7868,32.7511,32.7778,26970.0
2018-02-12 13:40:00,36.74,36.74,36.71,36.74,31735.0,32.7868,32.7868,32.76,32.7868,31735.0
2018-02-12 13:45:00,36.74,36.76,36.73,36.76,23570.0,32.7868,32.8046,32.7778,32.8046,23570.0
2018-02-12 13:50:00,36.75,36.85,36.75,36.85,150530.0,32.7957,32.8849,32.7957,32.8849,150530.0
2018-02-12 13:55:00,36.86,36.9,36.84,36.84,98110.0,32.8939,32.9296,32.876,32.876,98110.0
2018-02-12 14:00:00,36.85,36.85,36.82,36.82,117350.0,32.8849,32.8849,32.8582,32.8582,117350.0
2018-02-12 14:05:00,36.82,36.84,36.78,36.79,55440.0,32.8582,32.876,32.8225,32.8314,55440.0
2018-02-12 14:10:00,36.79,36.81,36.78,36.79,30015.0,32.8314,32.8492,32.8225,32.8314,30015.0
2018-02-12 14:15:00,36.8,36.81,36.77,36.79,34660.0,32.8403,32.8492,32.8135,32.8314,34660.0
2018-02-12 14:20:00,36.79,36.87,36.79,36.83,44305.0,32.8314,32.9028,32.8314,32.8671,44305.0
2018-02-12 14:25:00,36.83,36.88,36.83,36.88,46530.0,32.8671,32.9117,32.8671,32.9117,46530.0
2018-02-12 14:30:00,36.88,36.91,36.88,36.88,103830.0,32.9117,32.9385,32.9117,32.9117,103830.0
2018-02-12 14:35:00,36.87,36.9,36.85,36.87,114950.0,32.9028,32.9296,32.8849,32.9028,114950.0
2018-02-12 14:40:00,36.89,36.9,36.84,36.84,49965.0,32.9206,32.9296,32.876,32.876,49965.0
2018-02-12 14:45:00,36.83,36.84,36.79,36.79,115325.0,32.8671,32.876,32.8314,32.8314,115325.0
2018-02-12 14:50:00,36.79,36.81,36.75,36.81,67865.0,32.8314,32.8492,32.7957,32.8492,67865.0
2018-02-12 14:55:00,36.8,36.82,36.8,36.8,62685.0,32.8403,32.8582,32.8403,32.8403,62685.0
2018-02-12 15:00:00,36.82,36.85,36.81,36.85,57165.0,32.8582,32.8849,32.8492,32.8849,57165.0
2018-02-12 15:05:00,36.85,36.87,36.85,36.86,64900.0,32.8849,32.9028,32.8849,32.8939,64900.0
2018-02-12 15:10:00,36.85,36.94,36.84,36.93,50285.0,32.8849,32.9653,32.876,32.9563,50285.0
2018-02-12 15:15:00,36.93,36.93,36.89,36.91,78770.0,32.9563,32.9563,32.9206,32.9385,78770.0
2018-02-12 15:20:00,36.9,36.94,36.9,36.91,56850.0,32.9296,32.9653,32.9296,32.9385,56850.0
2018-02-12 15:25:00,36.91,36.91,36.85,36.86,59710.0,32.9385,32.9385,32.8849,32.8939,59710.0
2018-02-12 15:30:00,36.88,36.9,36.81,36.83,90270.0,32.9117,32.9296,32.8492,32.8671,90270.0
2018-02-12 15:35:00,36.85,36.85,36.76,36.81,89650.0,32.8849,32.8849,32.8046,32.8492,89650.0
2018-02-12 15:40:00,36.82,36.86,36.81,36.86,109165.0,32.8582,32.8939,32.8492,32.8939,109165.0
2018-02-12 15:45:00,36.85,36.85,36.64,36.68,251655.0,32.8849,32.8849,32.6975,32.7332,251655.0
2018-02-12 15:50:00,36.69,36.82,36.68,36.78,282170.0,32.7422,32.8582,32.7332,32.8225,282170.0
2018-02-12 15:55:00,36.78,36.78,36.72,36.75,241185.0,32.8225,32.8225,32.7689,32.7957,241185.0
2018-02-13 09:30:00,36.56,36.66,36.48,36.61,192045.0,32.6261,32.7154,32.5547,32.6708,192045.0
2018-02-13 09:35:00,36.59,36.68,36.54,36.67,168545.0,32.6529,32.7332,32.6083,32.7243,168545.0
2018-02-13 09:40:00,36.65,36.72,36.64,36.65,61685.0,32.7065,32.7689,32.6975,32.7065,61685.0
2018-02-13 09:45:00,36.68,36.68,36.56,36.56,38650.0,32.7332,32.7332,32.6261,32.6261,38650.0
2018-02-13 09:50:00,36.56,36.59,36.51,36.53,188095.0,32.6261,32.6529,32.5815,32.5994,188095.0
2018-02-13 09:55:00,36.55,36.55,36.4,36.45,214120.0,32.6172,32.6172,32.4834,32.528,214120.0
2018-02-13 10:00:00,36.45,36.5,36.41,36.45,143295.0,32.528,32.5726,32.4923,32.528,143295.0
2018-02-13 10:05:00,36.46,36.48,36.44,36.46,36835.0,32.5369,32.5547,32.5191,32.5369,36835.0
2018-02-13 10:10:00,36.47,36.53,36.47,36.52,54750.0,32.5458,32.5994,32.5458,32.5904,54750.0
2018-02-13 10:15:00,36.51,36.51,36.47,36.5,49535.0,32.5815,32.5815,32.5458,32.5726,49535.0
2018-02-13 10:20:00,36.52,36.6,36.52,36.6,46490.0,32.5904,32.6618,32.5904,32.6618,46490.0
2018-02-13 10:25:00,36.6,36.6,36.55,36.55,143180.0,32.6618,32.6618,32.6172,32.6172,143180.0
2018-02-13 10:30:00,36.55,36.56,36.49,36.49,36370.0,32.6172,32.6261,32.5637,32.5637,36370.0
2018-02-13 10:35:00,36.48,36.59,36.48,36.58,43015.0,32.5547,32.6529,32.5547,32.644,43015.0
2018-02-13 10:40:00,36.59,36.63,36.59,36.6,73495.0,32.6529,32.6886,32.6529,32.6618,73495.0
2018-02-13 10:45:00,36.59,36.68,36.58,36.68,129090.0,32.6529,32.7332,32.644,32.7332,129090.0
2018-02-13 10:50:00,36.68,36.68,36.65,36.67,28350.0,32.7332,32.7332,32.7065,32.7243,28350.0
2018-02-13 10:55:00,36.67,36.69,36.66,36.66,17290.0,32.7243,32.7422,32.7154,32.7154,17290.0
2018-02-13 11:00:00,36.64,36.65,36.58,36.58,33695.0,32.6975,32.7065,32.644,32.644,33695.0
2018-02-13 11:05:00,36.58,36.6,36.55,36.56,21575.0,32.644,32.6618,32.6172,32.6261,21575.0
2018-02-13 11:10:00,36.56,36.6,36.56,36.6,69635.0,32.6261,32.6618,32.6261,32.6618,69635.0
2018-02-13 11:15:00,36.6,36.6,36.54,36.6,11725.0,32.6618,32.6618,32.6083,32.6618,11725.0
2018-02-13 11:20:00,36.61,36.63,36.59,36.63,40795.0,32.6708,32.6886,32.6529,32.6886,40795.0
2018-02-13 11:25:00,36.62,36.64,36.59,36.6,31830.0,32.6797,32.6975,32.6529,32.6618,31830.0
2018-02-13 11:30:00,36.59,36.61,36.56,36.56,21390.0,32.6529,32.6708,32.6261,32.6261,21390.0
2018-02-13 11:35:00,36.56,36.58,36.54,36.58,76205.0,32.6261,32.644,32.6083,32.644,76205.0
2018-02-13 11:40:00,36.58,36.6,36.57,36.59,40735.0,32.644,32.6618,32.6351,32.6529,40735.0
2018-02-13 11:45:00,36.6,36.66,36.6,36.65,43545.0,32.6618,32.7154,32.6618,32.7065,43545.0
2018-02-13 11:50:00,36.64,36.64,36.6,36.61,16180.0,32.6975,32.6975,32.6618,32.6708,16180.0
2018-02-13 11:55:00,36.61,36.64,36.6,36.63,34105.0,32.6708,32.6975,32.6618,32.6886,34105.0
2018-02-13 12:00:00,36.61,36.63,36.6,36.6,40405.0,32.6708,32.6886,32.6618,32.6618,40405.0
2018-02-13 12:05:00,36.59,36.61,36.57,36.59,17915.0,32.6529,32.6708,32.6351,32.6529,17915.0
2018-02-13 12:10:00,36.6,36.65,36.59,36.64,15495.0,32.6618,32.7065,32.6529,32.6975,15495.0
2018-02-13 12:15:00,36.64,36.65,36.63,36.63,37095.0,32.6975,32.7065,32.6886,32.6886,37095.0
2018-02-13 12:20:00,36.63,36.64,36.61,36.61,57850.0,32.6886,32.6975,32.6708,32.6708,57850.0
2018-02-13 12:25:00,36.61,36.62,36.6,36.62,17720.0,32.6708,32.6797,32.6618,32.6797,17720.0
2018-02-13 12:30:00,36.62,36.63,36.59,36.59,40080.0,32.6797,32.6886,32.6529,32.6529,40080.0
2018-02-13 12:35:00,36.6,36.62,36.58,36.6,22630.0,32.6618,32.6797,32.644,32.6618,22630.0
2018-02-13 12:40:00,36.6,36.64,36.6,36.63,47060.0,32.6618,32.6975,32.6618,32.6886,47060.0
2018-02-13 12:45:00,36.64,36.65,36.61,36.65,50835.0,32.6975,32.7065,32.6708,32.7065,50835.0
2018-02-13 12:50:00,36.65,36.66,36.64,36.66,28715.0,32.7065,32.7154,32.6975,32.7154,28715.0
2018-02-13 12:55:00,36.64,36.65,36.62,36.63,19160.0,32.6975,32.7065,32.6797,32.6886,19160.0
2018-02-13 13:00:00,36.61,36.64,36.61,36.62,4100.0,32.6708,32.6975,32.6708,32.6797,4100.0
2018-02-13 13:05:00,36.62,36.66,36.62,36.65,19255.0,32.6797,32.7154,32.6797,32.7065,19255.0
2018-02-13 13:10:00,36.65,36.67,36.63,36.67,69270.0,32.7065,32.7243,32.6886,32.7243,69270.0
2018-02-13 13:15:00,36.69,36.73,36.68,36.73,24550.0,32.7422,32.7778,32.7332,32.7778,24550.0
2018-02-13 13:20:00,36.73,36.75,36.73,36.75,66890.0,32.7778,32.7957,32.7778,32.7957,66890.0
2018-02-13 13:25:00,36.75,36.75,36.72,36.73,48900.0,32.7957,32.7957,32.7689,32.7778,48900.0
2018-02-13 13:30:00,36.72,36.73,36.71,36.73,18510.0,32.7689,32.7778,32.76,32.7778,18510.0
2018-02-13 13:35:00,36.74,36.79,36.72,36.79,68890.0,32.7868,32.8314,32.7689,32.8314,68890.0
2018-02-13 13:40:00,36.79,36.79,36.75,36.78,27100.0,32.8314,32.8314,32.7957,32.8225,27100.0
2018-02-13 13:45:00,36.76,36.77,36.75,36.76,19860.0,32.8046,32.8135,32.7957,32.8046,19860.0
2018-02-13 13:50:00,36.75,36.77,36.73,36.76,73450.0,32.7957,32.8135,32.7778,32.8046,73450.0
2018-02-13 13:55:00,36.75,36.75,36.73,36.73,212620.0,32.7957,32.7957,32.7778,32.7778,212620.0
2018-02-13 14:00:00,36.74,36.75,36.72,36.75,68930.0,32.7868,32.7957,32.7689,32.7957,68930.0
2018-02-13 14:05:00,36.74,36.8,36.74,36.79,51175.0,32.7868,32.8403,32.7868,32.8314,51175.0
2018-02-13 14:10:00,36.79,36.83,36.79,36.81,47970.0,32.8314,32.8671,32.8314,32.8492,47970.0
2018-02-13 14:15:00,36.83,36.83,36.8,36.8,19475.0,32.8671,32.8671,32.8403,32.8403,19475.0
2018-02-13 14:20:00,36.81,36.81,36.79,36.79,19110.0,32.8492,32.8492,32.8314,32.8314,19110.0
2018-02-13 14:25:00,36.78,36.8,36.78,36.79,61075.0,32.8225,32.8403,32.8225,32.8314,61075.0
2018-02-13 14:30:00,36.79,36.79,36.72,36.75,47050.0,32.8314,32.8314,32.7689,32.7957,47050.0
2018-02-13 14:35:00,36.75,36.77,36.73,36.73,68865.0,32.7957,32.8135,32.7778,32.7778,68865.0
2018-02-13 14:40:00,36.75,36.75,36.72,36.73,29595.0,32.7957,32.7957,32.7689,32.7778,29595.0
2018-02-13 14:45:00,36.74,36.77,36.72,36.76,53395.0,32.7868,32.8135,32.7689,32.8046,53395.0
2018-02-13 14:50:00,36.77,36.82,36.77,36.8,44635.0,32.8135,32.8582,32.8135,32.8403,44635.0
2018-02-13 14:55:00,36.8,36.81,36.79,36.81,48360.0,32.8403,32.8492,32.8314,32.8492,48360.0
2018-02-13 15:00:00,36.81,36.81,36.76,36.76,57480.0,32.8492,32.8492,32.8046,32.8046,57480.0
2018-02-13 15:05:00,36.76,36.79,36.76,36.79,74365.0,32.8046,32.8314,32.8046,32.8314,74365.0
2018-02-13 15:10:00,36.78,36.81,36.75,36.81,75715.0,32.8225,32.8492,32.7957,32.8492,75715.0
2018-02-13 15:15:00,36.8,36.83,36.8,36.81,39595.0,32.8403,32.8671,32.8403,32.8492,39595.0
2018-02-13 15:20:00,36.81,36.82,36.79,36.81,78595.0,32.8492,32.8582,32.8314,32.8492,78595.0
2018-02-13 15:25:00,36.81,36.85,36.81,36.85,91935.0,32.8492,32.8849,32.8492,32.8849,91935.0
2018-02-13 15:30:00,36.84,36.85,36.82,36.85,70945.0,32.876,32.8849,32.8582,32.8849,70945.0
2018-02-13 15:35:00,36.85,36.89,36.85,36.89,105355.0,32.8849,32.9206,32.8849,32.9206,105355.0
2018-02-13 15:40:00,36.88,36.88,36.79,36.8,134930.0,32.9117,32.9117,32.8314,32.8403,134930.0
2018-02-13 15:45:00,36.8,36.84,36.8,36.84,77540.0,32.8403,32.876,32.8403,32.876,77540.0
2018-02-13 15:50:00,36.84,36.86,36.84,36.84,116730.0,32.876,32.8939,32.876,32.876,116730.0
2018-02-13 15:55:00,36.84,36.87,36.82,36.85,499945.0,32.876,32.9028,32.8582,32.8849,499945.0
2018-02-14 09:30:00,36.62,36.76,36.59,36.71,177910.0,32.6797,32.8046,32.6529,32.76,177910.0
2018-02-14 09:35:00,36.71,36.78,36.63,36.67,169085.0,32.76,32.8225,32.6886,32.7243,169085.0
2018-02-14 09:40:00,36.68,36.75,36.66,36.75,99760.0,32.7332,32.7957,32.7154,32.7957,99760.0
2018-02-14 09:45:00,36.73,36.78,36.67,36.77,100750.0,32.7778,32.8225,32.7243,32.8135,100750.0
2018-02-14 09:50:00,36.78,36.87,36.77,36.85,191230.0,32.8225,32.9028,32.8135,32.8849,191230.0
2018-02-14 09:55:00,36.87,36.87,36.77,36.78,197275.0,32.9028,32.9028,32.8135,32.8225,197275.0
2018-02-14 10:00:00,36.79,36.82,36.75,36.76,126645.0,32.8314,32.8582,32.7957,32.8046,126645.0
2018-02-14 10:05:00,36.77,36.93,36.77,36.93,229050.0,32.8135,32.9563,32.8135,32.9563,229050.0
2018-02-14 10:10:00,36.93,36.98,36.92,36.94,236675.0,32.9563,33.0009,32.9474,32.9653,236675.0
2018-02-14 10:15:00,36.95,36.98,36.93,36.98,86930.0,32.9742,33.0009,32.9563,33.0009,86930.0
2018-02-14 10:20:00,36.99,37.05,36.99,37.02,142725.0,33.0099,33.0634,33.0099,33.0366,142725.0
2018-02-14 10:25:00,37.02,37.02,36.97,36.99,35545.0,33.0366,33.0366,32.992,33.0099,35545.0
2018-02-14 10:30:00,37.05,37.07,37.0,37.01,32330.0,33.0634,33.0813,33.0188,33.0277,32330.0
2018-02-14 10:35:00,37.02,37.14,37.01,37.14,61890.0,33.0366,33.1437,33.0277,33.1437,61890.0
2018-02-14 10:40:00,37.14,37.16,37.11,37.13,284510.0,33.1437,33.1616,33.117,33.1348,284510.0
2018-02-14 10:45:00,37.12,37.19,37.12,37.12,281585.0,33.1259,33.1884,33.1259,33.1259,281585.0
2018-02-14 10:50:00,37.12,37.13,37.09,37.09,86805.0,33.1259,33.1348,33.0991,33.0991,86805.0
2018-02-14 10:55:00,37.08,37.11,37.08,37.08,53265.0,33.0902,33.117,33.0902,33.0902,53265.0
2018-02-14 11:00:00,37.08,37.11,37.03,37.03,48115.0,33.0902,33.117,33.0456,33.0456,48115.0
2018-02-14 11:05:00,37.03,37.07,37.01,37.04,61135.0,33.0456,33.0813,33.0277,33.0545,61135.0
2018-02-14 11:10:00,37.03,37.11,37.03,37.11,79510.0,33.0456,33.117,33.0456,33.117,79510.0
2018-02-14 11:15:00,37.11,37.13,37.09,37.12,89810.0,33.117,33.1348,33.0991,33.1259,89810.0
2018-02-14 11:20:00,37.12,37.15,37.08,37.12,84450.0,33.1259,33.1527,33.0902,33.1259,84450.0
2018-02-14 11:25:00,37.13,37.15,37.1,37.13,53875.0,33.1348,33.1527,33.108,33.1348,53875.0
2018-02-14 11:30:00,37.13,37.14,37.12,37.14,37245.0,33.1348,33.1437,33.1259,33.1437,37245.0
2018-02-14 11:35:00,37.13,37.16,37.08,37.16,70595.0,33.1348,33.1616,33.0902,33.1616,70595.0
2018-02-14 11:40:00,37.16,37.21,37.15,37.19,121500.0,33.1616,33.2062,33.1527,33.1884,121500.0
2018-02-14 11:45:00,37.2,37.2,37.12,37.12,122860.0,33.1973,33.1973,33.1259,33.1259,122860.0
2018-02-14 11:50:00,37.11,37.12,37.1,37.12,23130.0,33.117,33.1259,33.108,33.1259,23130.0
2018-02-14 11:55:00,37.12,37.15,37.12,37.14,23910.0,33.1259,33.1527,33.1259,33.1437,23910.0
2018-02-14 12:00:00,37.13,37.19,37.13,37.19,55120.0,33.1348,33.1884,33.1348,33.1884,55120.0
2018-02-14 12:05:00,37.19,37.19,37.13,37.14,36655.0,33.1884,33.1884,33.1348,33.1437,36655.0
2018-02-14 12:10:00,37.13,37.18,37.13,37.18,38440.0,33.1348,33.1794,33.1348,33.1794,38440.0
2018-02-14 12:15:00,37.18,37.18,37.13,37.13,23865.0,33.1794,33.1794,33.1348,33.1348,23865.0
2018-02-14 12:20:00,37.13,37.18,37.12,37.16,38925.0,33.1348,33.1794,33.1259,33.1616,38925.0
2018-02-14 12:25:00,37.16,37.22,37.16,37.2,150005.0,33.1616,33.2151,33.1616,33.1973,150005.0
2018-02-14 12:30:00,37.2,37.21,37.17,37.19,70410.0,33.1973,33.2062,33.1705,33.1884,70410.0
2018-02-14 12:35:00,37.18,37.22,37.18,37.2,30955.0,33.1794,33.2151,33.1794,33.1973,30955.0
2018-02-14 12:40:00,37.21,37.21,37.18,37.18,28910.0,33.2062,33.2062,33.1794,33.1794,28910.0
2018-02-14 12:45:00,37.19,37.21,37.17,37.17,19605.0,33.1884,33.2062,33.1705,33.1705,19605.0
2018-02-14 12:50:00,37.16,37.23,37.16,37.22,41175.0,33.1616,33.224,33.1616,33.2151,41175.0
2018-02-14 12:55:00,37.22,37.25,37.21,37.24,99855.0,33.2151,33.2419,33.2062,33.233,99855.0
2018-02-14 13:00:00,37.24,37.28,37.22,37.28,65750.0,33.233,33.2687,33.2151,33.2687,65750.0
2018-02-14 13:05:00,37.28,37.3,37.28,37.28,32090.0,33.2687,33.2865,33.2687,33.2687,32090.0
2018-02-14 13:10:00,37.27,37.34,37.27,37.32,79715.0,33.2597,33.3222,33.2597,33.3044,79715.0
2018-02-14 13:15:00,37.33,37.34,37.3,37.31,32415.0,33.3133,33.3222,33.2865,33.2954,32415.0
2018-02-14 13:20:00,37.3,37.38,37.3,37.36,49855.0,33.2865,33.3579,33.2865,33.3401,49855.0
2018-02-14 13:25:00,37.36,37.36,37.32,37.32,247945.0,33.3401,33.3401,33.3044,33.3044,247945.0
2018-02-14 13:30:00,37.32,37.38,37.32,37.38,202435.0,33.3044,33.3579,33.3044,33.3579,202435.0
2018-02-14 13:35:00,37.38,37.39,37.36,37.38,71580.0,33.3579,33.3668,33.3401,33.3579,71580.0
2018-02-14 13:40:00,37.38,37.41,37.36,37.41,41780.0,33.3579,33.3847,33.3401,33.3847,41780.0
2018-02-14 13:45:00,37.41,37.43,37.39,37.43,102985.0,33.3847,33.4025,33.3668,33.4025,102985.0
2018-02-14 13:50:00,37.43,37.43,37.4,37.43,44165.0,33.4025,33.4025,33.3758,33.4025,44165.0
2018-02-14 13:55:00,37.43,37.43,37.41,37.41,19610.0,33.4025,33.4025,33.3847,33.3847,19610.0
2018-02-14 14:00:00,37.43,37.47,37.43,37.44,33150.0,33.4025,33.4382,33.4025,33.4115,33150.0
2018-02-14 14:05:00,37.43,37.45,37.43,37.43,41955.0,33.4025,33.4204,33.4025,33.4025,41955.0
2018-02-14 14:10:00,37.43,37.47,37.43,37.46,121685.0,33.4025,33.4382,33.4025,33.4293,121685.0
2018-02-14 14:15:00,37.46,37.46,37.43,37.45,68085.0,33.4293,33.4293,33.4025,33.4204,68085.0
2018-02-14 14:20:00,37.46,37.48,37.43,37.43,36960.0,33.4293,33.4471,33.4025,33.4025,36960.0
2018-02-14 14:25:00,37.43,37.44,37.39,37.4,420525.0,33.4025,33.4115,33.3668,33.3758,420525.0
2018-02-14 14:30:00,37.4,37.44,37.39,37.42,289555.0,33.3758,33.4115,33.3668,33.3936,289555.0
2018-02-14 14:35:00,37.43,37.48,37.42,37.48,150145.0,33.4025,33.4471,33.3936,33.4471,150145.0
2018-02-14 14:40:00,37.48,37.49,37.47,37.48,65805.0,33.4471,33.4561,33.4382,33.4471,65805.0
2018-02-14 14:45:00,37.47,37.48,37.45,37.46,46005.0,33.4382,33.4471,33.4204,33.4293,46005.0
2018-02-14 14:50:00,37.47,37.48,37.46,37.48,22775.0,33.4382,33.4471,33.4293,33.4471,22775.0
2018-02-14 14:55:00,37.48,37.5,37.47,37.48,25545.0,33.4471,33.465,33.4382,33.4471,25545.0
2018-02-14 15:00:00,37.48,37.53,37.48,37.52,125210.0,33.4471,33.4918,33.4471,33.4828,125210.0
2018-02-14 15:05:00,37.52,37.56,37.52,37.52,121370.0,33.4828,33.5185,33.4828,33.4828,121370.0
2018-02-14 15:10:00,37.52,37.54,37.5,37.54,72185.0,33.4828,33.5007,33.465,33.5007,72185.0
2018-02-14 15:15:00,37.55,37.58,37.54,37.58,67930.0,33.5096,33.5364,33.5007,33.5364,67930.0
2018-02-14 15:20:00,37.58,37.58,37.49,37.49,127935.0,33.5364,33.5364,33.4561,33.4561,127935.0
2018-02-14 15:25:00,37.48,37.52,37.48,37.5,53635.0,33.4471,33.4828,33.4471,33.465,53635.0
2018-02-14 15:30:00,37.49,37.5,37.47,37.47,120115.0,33.4561,33.465,33.4382,33.4382,120115.0
2018-02-14 15:35:00,37.47,37.51,37.45,37.5,162045.0,33.4382,33.4739,33.4204,33.465,162045.0
2018-02-14 15:40:00,37.5,37.51,37.45,37.45,139110.0,33.465,33.4739,33.4204,33.4204,139110.0
2018-02-14 15:45:00,37.45,37.55,37.45,37.55,156125.0,33.4204,33.5096,33.4204,33.5096,156125.0
2018-02-14 15:50:00,37.55,37.59,37.55,37.56,158710.0,33.5096,33.5453,33.5096,33.5185,158710.0
2018-02-14 15:55:00,37.55,37.57,37.53,37.54,573435.0,33.5096,33.5275,33.4918,33.5007,573435.0
2018-02-15 09:30:00,37.77,37.77,37.62,37.66,324060.0,33.7059,33.7059,33.5721,33.6078,324060.0
2018-02-15 09:35:00,37.65,37.72,37.63,37.72,142870.0,33.5989,33.6613,33.581,33.6613,142870.0
2018-02-15 09:40:00,37.71,37.72,37.63,37.64,102160.0,33.6524,33.6613,33.581,33.5899,102160.0
2018-02-15 09:45:00,37.62,37.66,37.6,37.65,120830.0,33.5721,33.6078,33.5542,33.5989,120830.0
2018-02-15 09:50:00,37.65,37.67,37.6,37.67,102900.0,33.5989,33.6167,33.5542,33.6167,102900.0
2018-02-15 09:55:00,37.66,37.72,37.66,37.71,96990.0,33.6078,33.6613,33.6078,33.6524,96990.0
2018-02-15 10:00:00,37.72,37.73,37.7,37.71,126855.0,33.6613,33.6702,33.6435,33.6524,126855.0
2018-02-15 10:05:00,37.71,37.71,37.64,37.64,39690.0,33.6524,33.6524,33.5899,33.5899,39690.0
2018-02-15 10:10:00,37.61,37.64,37.61,37.62,46750.0,33.5632,33.5899,33.5632,33.5721,46750.0
2018-02-15 10:15:00,37.61,37.63,37.58,37.6,39745.0,33.5632,33.581,33.5364,33.5542,39745.0
2018-02-15 10:20:00,37.59,37.65,37.59,37.61,47985.0,33.5453,33.5989,33.5453,33.5632,47985.0
2018-02-15 10:25:00,37.6,37.64,37.59,37.64,69190.0,33.5542,33.5899,33.5453,33.5899,69190.0
2018-02-15 10:30:00,37.63,37.63,37.6,37.62,15540.0,33.581,33.581,33.5542,33.5721,15540.0
2018-02-15 10:35:00,37.59,37.62,37.58,37.58,20950.0,33.5453,33.5721,33.5364,33.5364,20950.0
2018-02-15 10:40:00,37.59,37.6,37.52,37.52,79500.0,33.5453,33.5542,33.4828,33.4828,79500.0
2018-02-15 10:45:00,37.52,37.59,37.52,37.56,74980.0,33.4828,33.5453,33.4828,33.5185,74980.0
2018-02-15 10:50:00,37.57,37.6,37.56,37.58,25690.0,33.5275,33.5542,33.5185,33.5364,25690.0
2018-02-15 10:55:00,37.56,37.56,37.46,37.46,65575.0,33.5185,33.5185,33.4293,33.4293,65575.0
2018-02-15 11:00:00,37.42,37.48,37.41,37.43,71205.0,33.3936,33.4471,33.3847,33.4025,71205.0
2018-02-15 11:05:00,37.44,37.54,37.44,37.54,132135.0,33.4115,33.5007,33.4115,33.5007,132135.0
2018-02-15 11:10:00,37.53,37.6,37.52,37.59,80465.0,33.4918,33.5542,33.4828,33.5453,80465.0
2018-02-15 11:15:00,37.59,37.59,37.54,37.54,69700.0,33.5453,33.5453,33.5007,33.5007,69700.0
2018-02-15 11:20:00,37.54,37.58,37.54,37.55,57315.0,33.5007,33.5364,33.5007,33.5096,57315.0
2018-02-15 11:25:00,37.56,37.61,37.55,37.61,64975.0,33.5185,33.5632,33.5096,33.5632,64975.0
2018-02-15 11:30:00,37.61,37.61,37.54,37.55,50690.0,33.5632,33.5632,33.5007,33.5096,50690.0
2018-02-15 11:35:00,37.56,37.57,37.52,37.55,29565.0,33.5185,33.5275,33.4828,33.5096,29565.0
2018-02-15 11:40:00,37.55,37.6,37.55,37.6,19730.0,33.5096,33.5542,33.5096,33.5542,19730.0
2018-02-15 11:45:00,37.6,37.61,37.58,37.6,58945.0,33.5542,33.5632,33.5364,33.5542,58945.0
2018-02-15 11:50:00,37.61,37.64,37.61,37.63,40980.0,33.5632,33.5899,33.5632,33.581,40980.0
2018-02-15 11:55:00,37.63,37.63,37.59,37.61,56170.0,33.581,33.581,33.5453,33.5632,56170.0
2018-02-15 12:00:00,37.62,37.65,37.61,37.63,38505.0,33.5721,33.5989,33.5632,33.581,38505.0
2018-02-15 12:05:00,37.61,37.62,37.59,37.61,32205.0,33.5632,33.5721,33.5453,33.5632,32205.0
2018-02-15 12:10:00,37.62,37.63,37.61,37.62,37450.0,33.5721,33.581,33.5632,33.5721,37450.0
2018-02-15 12:15:00,37.62,37.64,37.62,37.63,24580.0,33.5721,33.5899,33.5721,33.581,24580.0
2018-02-15 12:20:00,37.63,37.65,37.63,37.63,11070.0,33.581,33.5989,33.581,33.581,11070.0
2018-02-15 12:25:00,37.65,37.65,37.64,37.64,13695.0,33.5989,33.5989,33.5899,33.5899,13695.0
2018-02-15 12:30:00,37.64,37.68,37.64,37.66,19930.0,33.5899,33.6256,33.5899,33.6078,19930.0
2018-02-15 12:35:00,37.65,37.67,37.64,37.67,12685.0,33.5989,33.6167,33.5899,33.6167,12685.0
2018-02-15 12:40:00,37.67,37.67,37.64,37.65,23235.0,33.6167,33.6167,33.5899,33.5989,23235.0
2018-02-15 12:45:00,37.64,37.66,37.64,37.65,18315.0,33.5899,33.6078,33.5899,33.5989,18315.0
2018-02-15 12:50:00,37.66,37.67,37.65,37.65,17515.0,33.6078,33.6167,33.5989,33.5989,17515.0
2018-02-15 12:55:00,37.65,37.68,37.64,37.67,53460.0,33.5989,33.6256,33.5899,33.6167,53460.0
2018-02-15 13:00:00,37.67,37.7,37.67,37.69,38790.0,33.6167,33.6435,33.6167,33.6346,38790.0
2018-02-15 13:05:00,37.71,37.72,37.7,37.7,9825.0,33.6524,33.6613,33.6435,33.6435,9825.0
2018-02-15 13:10:00,37.71,37.75,37.71,37.74,14135.0,33.6524,33.6881,33.6524,33.6792,14135.0
2018-02-15 13:15:00,37.74,37.76,37.72,37.74,26045.0,33.6792,33.697,33.6613,33.6792,26045.0
2018-02-15 13:20:00,37.72,37.72,37.69,37.7,19180.0,33.6613,33.6613,33.6346,33.6435,19180.0
2018-02-15 13:25:00,37.7,37.71,37.69,37.69,42280.0,33.6435,33.6524,33.6346,33.6346,42280.0
2018-02-15 13:30:00,37.67,37.68,37.65,37.66,20475.0,33.6167,33.6256,33.5989,33.6078,20475.0
2018-02-15 13:35:00,37.67,37.69,37.65,37.66,19505.0,33.6167,33.6346,33.5989,33.6078,19505.0
2018-02-15 13:40:00,37.66,37.7,37.66,37.7,16210.0,33.6078,33.6435,33.6078,33.6435,16210.0
2018-02-15 13:45:00,37.7,37.74,37.69,37.73,35020.0,33.6435,33.6792,33.6346,33.6702,35020.0
2018-02-15 13:50:00,37.73,37.74,37.72,37.73,28905.0,33.6702,33.6792,33.6613,33.6702,28905.0
2018-02-15 13:55:00,37.73,37.74,37.7,37.74,15660.0,33.6702,33.6792,33.6435,33.6792,15660.0
2018-02-15 14:00:00,37.73,37.77,37.72,37.77,14285.0,33.6702,33.7059,33.6613,33.7059,14285.0
2018-02-15 14:05:00,37.76,37.79,37.76,37.78,30050.0,33.697,33.7238,33.697,33.7149,30050.0
2018-02-15 14:10:00,37.77,37.77,37.75,37.75,59185.0,33.7059,33.7059,33.6881,33.6881,59185.0
2018-02-15 14:15:00,37.76,37.79,37.76,37.77,60945.0,33.697,33.7238,33.697,33.7059,60945.0
2018-02-15 14:20:00,37.77,37.78,37.76,37.78,22445.0,33.7059,33.7149,33.697,33.7149,22445.0
2018-02-15 14:25:00,37.77,37.83,37.77,37.83,56295.0,33.7059,33.7595,33.7059,33.7595,56295.0
2018-02-15 14:30:00,37.82,37.83,37.81,37.83,34200.0,33.7506,33.7595,33.7416,33.7595,34200.0
2018-02-15 14:35:00,37.83,37.84,37.82,37.83,10790.0,33.7595,33.7684,33.7506,33.7595,10790.0
2018-02-15 14:40:00,37.83,37.87,37.83,37.86,135555.0,33.7595,33.7952,33.7595,33.7863,135555.0
2018-02-15 14:45:00,37.86,37.88,37.85,37.88,54770.0,33.7863,33.8041,33.7773,33.8041,54770.0
2018-02-15 14:50:00,37.87,37.87,37.83,37.84,23345.0,33.7952,33.7952,33.7595,33.7684,23345.0
2018-02-15 14:55:00,37.84,37.87,37.84,37.86,26730.0,33.7684,33.7952,33.7684,33.7863,26730.0
2018-02-15 15:00:00,37.86,37.92,37.86,37.91,46410.0,33.7863,33.8398,33.7863,33.8309,46410.0
2018-02-15 15:05:00,37.91,37.93,37.88,37.88,103190.0,33.8309,33.8487,33.8041,33.8041,103190.0
2018-02-15 15:10:00,37.88,37.88,37.85,37.88,78635.0,33.8041,33.8041,33.7773,33.8041,78635.0
2018-02-15 15:15:00,37.88,37.91,37.88,37.9,53315.0,33.8041,33.8309,33.8041,33.822,53315.0
2018-02-15 15:20:00,37.9,37.92,37.9,37.91,28470.0,33.822,33.8398,33.822,33.8309,28470.0
2018-02-15 15:25:00,37.91,37.92,37.87,37.87,51315.0,33.8309,33.8398,33.7952,33.7952,51315.0
2018-02-15 15:30:00,37.86,37.88,37.83,37.84,65990.0,33.7863,33.8041,33.7595,33.7684,65990.0
2018-02-15 15:35:00,37.83,37.86,37.81,37.86,43465.0,33.7595,33.7863,33.7416,33.7863,43465.0
2018-02-15 15:40:00,37.86,37.88,37.84,37.84,90180.0,33.7863,33.8041,33.7684,33.7684,90180.0
2018-02-15 15:45:00,37.84,37.88,37.84,37.86,61350.0,33.7684,33.8041,33.7684,33.7863,61350.0
2018-02-15 15:50:00,37.86,37.87,37.85,37.85,61225.0,33.7863,33.7952,33.7773,33.7773,61225.0
2018-02-15 15:55:00,37.85,37.93,37.85,37.93,366635.0,33.7773,33.8487,33.7773,33.8487,366635.0
2018-02-16 09:30:00,37.85,37.94,37.81,37.92,814975.0,33.7773,33.8577,33.7416,33.8398,814975.0
2018-02-16 09:35:00,37.91,37.93,37.88,37.91,343830.0,33.8309,33.8487,33.8041,33.8309,343830.0
2018-02-16 09:40:00,37.9,37.91,37.82,37.83,281060.0,33.822,33.8309,33.7506,33.7595,281060.0
2018-02-16 09:45:00,37.82,37.94,37.81,37.94,174170.0,33.7506,33.8577,33.7416,33.8577,174170.0
2018-02-16 09:50:00,37.91,37.95,37.89,37.93,114660.0,33.8309,33.8666,33.813,33.8487,114660.0
2018-02-16 09:55:00,37.93,37.94,37.84,37.85,43815.0,33.8487,33.8577,33.7684,33.7773,43815.0
2018-02-16 10:00:00,37.84,37.87,37.83,37.86,59095.0,33.7684,33.7952,33.7595,33.7863,59095.0
2018-02-16 10:05:00,37.84,37.9,37.82,37.89,66465.0,33.7684,33.822,33.7506,33.813,66465.0
2018-02-16 10:10:00,37.89,37.89,37.83,37.86,31580.0,33.813,33.813,33.7595,33.7863,31580.0
2018-02-16 10:15:00,37.88,37.92,37.88,37.9,129705.0,33.8041,33.8398,33.8041,33.822,129705.0
2018-02-16 10:20:00,37.9,37.93,37.9,37.92,70100.0,33.822,33.8487,33.822,33.8398,70100.0
2018-02-16 10:25:00,37.91,37.93,37.91,37.92,188680.0,33.8309,33.8487,33.8309,33.8398,188680.0
2018-02-16 10:30:00,37.92,37.97,37.91,37.94,129615.0,33.8398,33.8844,33.8309,33.8577,129615.0
2018-02-16 10:35:00,37.95,37.97,37.92,37.92,57945.0,33.8666,33.8844,33.8398,33.8398,57945.0
2018-02-16 10:40:00,37.93,37.95,37.91,37.93,188400.0,33.8487,33.8666,33.8309,33.8487,188400.0
2018-02-16 10:45:00,37.92,37.97,37.92,37.96,131975.0,33.8398,33.8844,33.8398,33.8755,131975.0
2018-02-16 10:50:00,37.96,37.96,37.93,37.95,54340.0,33.8755,33.8755,33.8487,33.8666,54340.0
2018-02-16 10:55:00,37.95,37.96,37.92,37.92,101750.0,33.8666,33.8755,33.8398,33.8398,101750.0
2018-02-16 11:00:00,37.92,37.98,37.92,37.96,222420.0,33.8398,33.8933,33.8398,33.8755,222420.0
2018-02-16 11:05:00,37.96,37.99,37.95,37.99,33850.0,33.8755,33.9023,33.8666,33.9023,33850.0
2018-02-16 11:10:00,37.98,38.02,37.98,38.02,77335.0,33.8933,33.929,33.8933,33.929,77335.0
2018-02-16 11:15:00,38.02,38.02,38.0,38.02,32215.0,33.929,33.929,33.9112,33.929,32215.0
2018-02-16 11:20:00,38.02,38.02,37.98,37.98,46655.0,33.929,33.929,33.8933,33.8933,46655.0
2018-02-16 11:25:00,37.98,37.98,37.96,37.96,19745.0,33.8933,33.8933,33.8755,33.8755,19745.0
2018-02-16 11:30:00,37.96,38.0,37.96,38.0,42370.0,33.8755,33.9112,33.8755,33.9112,42370.0
2018-02-16 11:35:00,38.0,38.03,37.99,38.03,17115.0,33.9112,33.938,33.9023,33.938,17115.0
2018-02-16 11:40:00,38.04,38.07,38.04,38.06,84005.0,33.9469,33.9737,33.9469,33.9647,84005.0
2018-02-16 11:45:00,38.07,38.11,38.07,38.11,30635.0,33.9737,34.0094,33.9737,34.0094,30635.0
2018-02-16 11:50:00,38.11,38.13,38.1,38.1,79250.0,34.0094,34.0272,34.0004,34.0004,79250.0
2018-02-16 11:55:00,38.11,38.13,38.1,38.11,39295.0,34.0094,34.0272,34.0004,34.0094,39295.0
2018-02-16 12:00:00,38.12,38.14,38.1,38.14,101160.0,34.0183,34.0361,34.0004,34.0361,101160.0
2018-02-16 12:05:00,38.14,38.15,38.12,38.12,308005.0,34.0361,34.0451,34.0183,34.0183,308005.0
2018-02-16 12:10:00,38.12,38.15,38.12,38.13,73365.0,34.0183,34.0451,34.0183,34.0272,73365.0
2018-02-16 12:15:00,38.12,38.15,38.12,38.14,54590.0,34.0183,34.0451,34.0183,34.0361,54590.0
2018-02-16 12:20:00,38.14,38.14,38.11,38.11,33315.0,34.0361,34.0361,34.0094,34.0094,33315.0
2018-02-16 12:25:00,38.12,38.12,38.1,38.12,14030.0,34.0183,34.0183,34.0004,34.0183,14030.0
2018-02-16 12:30:00,38.12,38.18,38.12,38.18,68405.0,34.0183,34.0718,34.0183,34.0718,68405.0
2018-02-16 12:35:00,38.18,38.2,38.18,38.19,30770.0,34.0718,34.0897,34.0718,34.0808,30770.0
2018-02-16 12:40:00,38.19,38.19,38.15,38.16,83595.0,34.0808,34.0808,34.0451,34.054,83595.0
2018-02-16 12:45:00,38.16,38.16,38.13,38.13,40195.0,34.054,34.054,34.0272,34.0272,40195.0
2018-02-16 12:50:00,38.13,38.14,38.03,38.04,77090.0,34.0272,34.0361,33.938,33.9469,77090.0
2018-02-16 12:55:00,38.05,38.1,38.04,38.09,18145.0,33.9558,34.0004,33.9469,33.9915,18145.0
2018-02-16 13:00:00,38.1,38.13,38.08,38.08,41395.0,34.0004,34.0272,33.9826,33.9826,41395.0
2018-02-16 13:05:00,38.07,38.08,38.05,38.07,25675.0,33.9737,33.9826,33.9558,33.9737,25675.0
2018-02-16 13:10:00,38.07,38.07,38.03,38.05,38610.0,33.9737,33.9737,33.938,33.9558,38610.0
2018-02-16 13:15:00,38.05,38.05,37.98,37.99,74515.0,33.9558,33.9558,33.8933,33.9023,74515.0
2018-02-16 13:20:00,37.99,38.05,37.99,38.03,35945.0,33.9023,33.9558,33.9023,33.938,35945.0
2018-02-16 13:25:00,38.04,38.04,37.97,37.99,97060.0,33.9469,33.9469,33.8844,33.9023,97060.0
2018-02-16 13:30:00,37.99,38.0,37.92,38.0,174920.0,33.9023,33.9112,33.8398,33.9112,174920.0
2018-02-16 13:35:00,38.01,38.05,38.0,38.04,63390.0,33.9201,33.9558,33.9112,33.9469,63390.0
2018-02-16 13:40:00,38.03,38.09,38.03,38.07,75830.0,33.938,33.9915,33.938,33.9737,75830.0
2018-02-16 13:45:00,38.08,38.08,38.04,38.05,93335.0,33.9826,33.9826,33.9469,33.9558,93335.0
2018-02-16 13:50:00,38.04,38.06,38.02,38.02,65690.0,33.9469,33.9647,33.929,33.929,65690.0
2018-02-16 13:55:00,38.03,38.07,38.0,38.05,115295.0,33.938,33.9737,33.9112,33.9558,115295.0
2018-02-16 14:00:00,38.05,38.08,38.04,38.04,50220.0,33.9558,33.9826,33.9469,33.9469,50220.0
2018-02-16 14:05:00,38.04,38.06,38.01,38.01,249480.0,33.9469,33.9647,33.9201,33.9201,249480.0
2018-02-16 14:10:00,38.02,38.04,37.99,37.99,125070.0,33.929,33.9469,33.9023,33.9023,125070.0
2018-02-16 14:15:00,37.98,38.01,37.94,37.99,277705.0,33.8933,33.9201,33.8577,33.9023,277705.0
2018-02-16 14:20:00,37.99,37.99,37.92,37.94,187705.0,33.9023,33.9023,33.8398,33.8577,187705.0
2018-02-16 14:25:00,37.95,38.0,37.93,38.0,216425.0,33.8666,33.9112,33.8487,33.9112,216425.0
2018-02-16 14:30:00,38.01,38.04,37.97,38.04,89575.0,33.9201,33.9469,33.8844,33.9469,89575.0
2018-02-16 14:35:00,38.04,38.07,38.03,38.06,146675.0,33.9469,33.9737,33.938,33.9647,146675.0
2018-02-16 14:40:00,38.06,38.06,38.0,38.0,104145.0,33.9647,33.9647,33.9112,33.9112,104145.0
2018-02-16 14:45:00,38.01,38.04,37.97,38.03,157540.0,33.9201,33.9469,33.8844,33.938,157540.0
2018-02-16 14:50:00,38.04,38.04,38.0,38.03,67420.0,33.9469,33.9469,33.9112,33.938,67420.0
2018-02-16 14:55:00,38.03,38.11,38.03,38.11,122620.0,33.938,34.0094,33.938,34.0094,122620.0
2018-02-16 15:00:00,38.1,38.12,38.07,38.08,28325.0,34.0004,34.0183,33.9737,33.9826,28325.0
2018-02-16 15:05:00,38.09,38.12,38.08,38.12,70635.0,33.9915,34.0183,33.9826,34.0183,70635.0
2018-02-16 15:10:00,38.12,38.15,38.09,38.09,144935.0,34.0183,34.0451,33.9915,33.9915,144935.0
2018-02-16 15:15:00,38.1,38.1,38.07,38.08,41225.0,34.0004,34.0004,33.9737,33.9826,41225.0
2018-02-16 15:20:00,38.08,38.09,38.06,38.06,28360.0,33.9826,33.9915,33.9647,33.9647,28360.0
2018-02-16 15:25:00,38.06,38.12,38.06,38.08,36955.0,33.9647,34.0183,33.9647,33.9826,36955.0
2018-02-16 15:30:00,38.09,38.1,38.03,38.04,36610.0,33.9915,34.0004,33.938,33.9469,36610.0
2018-02-16 15:35:00,38.04,38.08,38.02,38.08,47985.0,33.9469,33.9826,33.929,33.9826,47985.0
2018-02-16 15:40:00,38.07,38.09,38.03,38.03,90415.0,33.9737,33.9915,33.938,33.938,90415.0
2018-02-16 15:45:00,38.03,38.12,38.03,38.1,46970.0,33.938,34.0183,33.938,34.0004,46970.0
2018-02-16 15:50:00,38.1,38.11,38.06,38.06,63710.0,34.0004,34.0094,33.9647,33.9647,63710.0
2018-02-16 15:55:00,38.07,38.08,38.01,38.01,230525.0,33.9737,33.9826,33.9201,33.9201,230525.0
2018-02-20 09:30:00,37.92,37.96,37.88,37.88,374610.0,33.8398,33.8755,33.8041,33.8041,374610.0
2018-02-20 09:35:00,37.89,37.93,37.88,37.91,128275.0,33.813,33.8487,33.8041,33.8309,128275.0
2018-02-20 09:40:00,37.92,37.97,37.91,37.92,44215.0,33.8398,33.8844,33.8309,33.8398,44215.0
2018-02-20 09:45:00,37.94,38.04,37.92,38.04,88570.0,33.8577,33.9469,33.8398,33.9469,88570.0
2018-02-20 09:50:00,38.05,38.05,37.96,37.97,63060.0,33.9558,33.9558,33.8755,33.8844,63060.0
2018-02-20 09:55:00,37.96,38.0,37.95,37.95,55955.0,33.8755,33.9112,33.8666,33.8666,55955.0
2018-02-20 10:00:00,37.97,37.99,37.93,37.95,32565.0,33.8844,33.9023,33.8487,33.8666,32565.0
2018-02-20 10:05:00,37.95,37.96,37.92,37.95,25175.0,33.8666,33.8755,33.8398,33.8666,25175.0
2018-02-20 10:10:00,37.94,37.97,37.93,37.96,52235.0,33.8577,33.8844,33.8487,33.8755,52235.0
2018-02-20 10:15:00,37.94,37.99,37.91,37.98,31545.0,33.8577,33.9023,33.8309,33.8933,31545.0
2018-02-20 10:20:00,37.97,38.0,37.96,37.96,27870.0,33.8844,33.9112,33.8755,33.8755,27870.0
2018-02-20 10:25:00,37.96,37.97,37.93,37.94,15610.0,33.8755,33.8844,33.8487,33.8577,15610.0
2018-02-20 10:30:00,37.93,37.94,37.87,37.88,36265.0,33.8487,33.8577,33.7952,33.8041,36265.0
2018-02-20 10:35:00,37.87,37.9,37.84,37.85,81020.0,33.7952,33.822,33.7684,33.7773,81020.0
2018-02-20 10:40:00,37.85,37.9,37.84,37.88,30590.0,33.7773,33.822,33.7684,33.8041,30590.0
2018-02-20 10:45:00,37.89,37.93,37.88,37.9,29760.0,33.813,33.8487,33.8041,33.822,29760.0
2018-02-20 10:50:00,37.9,37.9,37.85,37.86,32720.0,33.822,33.822,33.7773,33.7863,32720.0
2018-02-20 10:55:00,37.87,37.89,37.83,37.85,43320.0,33.7952,33.813,33.7595,33.7773,43320.0
2018-02-20 11:00:00,37.85,37.9,37.83,37.9,28915.0,33.7773,33.822,33.7595,33.822,28915.0
2018-02-20 11:05:00,37.9,37.94,37.89,37.93,13345.0,33.822,33.8577,33.813,33.8487,13345.0
2018-02-20 11:10:00,37.93,37.94,37.91,37.91,38225.0,33.8487,33.8577,33.8309,33.8309,38225.0
2018-02-20 11:15:00,37.9,37.92,37.86,37.88,33420.0,33.822,33.8398,33.7863,33.8041,33420.0
2018-02-20 11:20:00,37.89,37.95,37.89,37.94,28235.0,33.813,33.8666,33.813,33.8577,28235.0
2018-02-20 11:25:00,37.94,37.97,37.93,37.97,29315.0,33.8577,33.8844,33.8487,33.8844,29315.0
2018-02-20 11:30:00,37.98,37.98,37.95,37.97,16535.0,33.8933,33.8933,33.8666,33.8844,16535.0
2018-02-20 11:35:00,37.98,38.01,37.97,37.97,58335.0,33.8933,33.9201,33.8844,33.8844,58335.0
2018-02-20 11:40:00,37.97,38.03,37.96,38.03,28330.0,33.8844,33.938,33.8755,33.938,28330.0
2018-02-20 11:45:00,38.03,38.04,38.02,38.02,18075.0,33.938,33.9469,33.929,33.929,18075.0
2018-02-20 11:50:00,38.02,38.07,38.01,38.07,28865.0,33.929,33.9737,33.9201,33.9737,28865.0
2018-02-20 11:55:00,38.07,38.08,38.06,38.08,20220.0,33.9737,33.9826,33.9647,33.9826,20220.0
2018-02-20 12:00:00,38.09,38.1,38.07,38.07,21130.0,33.9915,34.0004,33.9737,33.9737,21130.0
2018-02-20 12:05:00,38.07,38.1,38.06,38.1,28900.0,33.9737,34.0004,33.9647,34.0004,28900.0
2018-02-20 12:10:00,38.1,38.1,38.08,38.08,18695.0,34.0004,34.0004,33.9826,33.9826,18695.0
2018-02-20 12:15:00,38.07,38.09,38.06,38.06,39465.0,33.9737,33.9915,33.9647,33.9647,39465.0
2018-02-20 12:20:00,38.05,38.09,38.05,38.09,20705.0,33.9558,33.9915,33.9558,33.9915,20705.0
2018-02-20 12:25:00,38.08,38.08,38.06,38.07,2445.0,33.9826,33.9826,33.9647,33.9737,2445.0
2018-02-20 12:30:00,38.08,38.09,38.05,38.07,19895.0,33.9826,33.9915,33.9558,33.9737,19895.0
2018-02-20 12:35:00,38.07,38.07,38.04,38.06,16950.0,33.9737,33.9737,33.9469,33.9647,16950.0
2018-02-20 12:40:00,38.05,38.06,38.01,38.01,23015.0,33.9558,33.9647,33.9201,33.9201,23015.0
2018-02-20 12:45:00,38.02,38.05,38.02,38.04,20030.0,33.929,33.9558,33.929,33.9469,20030.0
2018-02-20 12:50:00,38.04,38.05,38.02,38.02,31795.0,33.9469,33.9558,33.929,33.929,31795.0
2018-02-20 12:55:00,38.04,38.05,38.03,38.04,28735.0,33.9469,33.9558,33.938,33.9469,28735.0
2018-02-20 13:00:00,38.03,38.04,38.0,38.01,15065.0,33.938,33.9469,33.9112,33.9201,15065.0
2018-02-20 13:05:00,38.0,38.0,37.95,37.96,40830.0,33.9112,33.9112,33.8666,33.8755,40830.0
2018-02-20 13:10:00,37.94,37.96,37.94,37.96,53080.0,33.8577,33.8755,33.8577,33.8755,53080.0
2018-02-20 13:15:00,37.93,37.95,37.93,37.95,9500.0,33.8487,33.8666,33.8487,33.8666,9500.0
2018-02-20 13:20:00,37.95,37.95,37.92,37.95,19300.0,33.8666,33.8666,33.8398,33.8666,19300.0
2018-02-20 13:25:00,37.91,37.91,37.9,37.9,16850.0,33.8309,33.8309,33.822,33.822,16850.0
2018-02-20 13:30:00,37.9,37.94,37.88,37.94,13410.0,33.822,33.8577,33.8041,33.8577,13410.0
2018-02-20 13:35:00,37.94,37.95,37.93,37.94,39620.0,33.8577,33.8666,33.8487,33.8577,39620.0
2018-02-20 13:40:00,37.93,37.94,37.9,37.9,23155.0,33.8487,33.8577,33.822,33.822,23155.0
2018-02-20 13:45:00,37.89,37.96,37.89,37.96,17635.0,33.813,33.8755,33.813,33.8755,17635.0
2018-02-20 13:50:00,37.96,37.98,37.95,37.96,17585.0,33.8755,33.8933,33.8666,33.8755,17585.0
2018-02-20 13:55:00,37.96,37.96,37.93,37.96,46880.0,33.8755,33.8755,33.8487,33.8755,46880.0
2018-02-20 14:00:00,37.97,37.98,37.93,37.93,68465.0,33.8844,33.8933,33.8487,33.8487,68465.0
2018-02-20 14:05:00,37.93,37.93,37.88,37.89,18400.0,33.8487,33.8487,33.8041,33.813,18400.0
2018-02-20 14:10:00,37.88,37.9,37.83,37.85,44530.0,33.8041,33.822,33.7595,33.7773,44530.0
2018-02-20 14:15:00,37.84,37.86,37.83,37.85,18885.0,33.7684,33.7863,33.7595,33.7773,18885.0
2018-02-20 14:20:00,37.85,37.89,37.84,37.87,20425.0,33.7773,33.813,33.7684,33.7952,20425.0
2018-02-20 14:25:00,37.86,37.88,37.85,37.85,24365.0,33.7863,33.8041,33.7773,33.7773,24365.0
2018-02-20 14:30:00,37.84,37.9,37.84,37.87,25130.0,33.7684,33.822,33.7684,33.7952,25130.0
2018-02-20 14:35:00,37.88,37.9,37.87,37.89,26280.0,33.8041,33.822,33.7952,33.813,26280.0
2018-02-20 14:40:00,37.89,37.89,37.86,37.87,23065.0,33.813,33.813,33.7863,33.7952,23065.0
2018-02-20 14:45:00,37.88,37.89,37.85,37.85,54910.0,33.8041,33.813,33.7773,33.7773,54910.0
2018-02-20 14:50:00,37.86,37.86,37.78,37.78,23695.0,33.7863,33.7863,33.7149,33.7149,23695.0
2018-02-20 14:55:00,37.78,37.8,37.78,37.78,78250.0,33.7149,33.7327,33.7149,33.7149,78250.0
2018-02-20 15:00:00,37.78,37.82,37.78,37.81,18440.0,33.7149,33.7506,33.7149,33.7416,18440.0
2018-02-20 15:05:00,37.81,37.83,37.72,37.72,84325.0,33.7416,33.7595,33.6613,33.6613,84325.0
2018-02-20 15:10:00,37.71,37.75,37.69,37.7,108505.0,33.6524,33.6881,33.6346,33.6435,108505.0
2018-02-20 15:15:00,37.71,37.74,37.69,37.7,46470.0,33.6524,33.6792,33.6346,33.6435,46470.0
2018-02-20 15:20:00,37.7,37.7,37.64,37.67,41155.0,33.6435,33.6435,33.5899,33.6167,41155.0
2018-02-20 15:25:00,37.69,37.71,37.66,37.7,38820.0,33.6346,33.6524,33.6078,33.6435,38820.0
2018-02-20 15:30:00,37.72,37.76,37.72,37.75,52610.0,33.6613,33.697,33.6613,33.6881,52610.0
2018-02-20 15:35:00,37.75,37.78,37.72,37.75,84380.0,33.6881,33.7149,33.6613,33.6881,84380.0
2018-02-20 15:40:00,37.74,37.74,37.71,37.71,26860.0,33.6792,33.6792,33.6524,33.6524,26860.0
2018-02-20 15:45:00,37.69,37.79,37.69,37.78,71015.0,33.6346,33.7238,33.6346,33.7149,71015.0
2018-02-20 15:50:00,37.77,37.8,37.74,37.77,124700.0,33.7059,33.7327,33.6792,33.7059,124700.0
2018-02-20 15:55:00,37.77,37.79,37.74,37.74,227155.0,33.7059,33.7238,33.6792,33.6792,227155.0
2018-02-21 09:30:00,37.82,37.86,37.76,37.86,210085.0,33.7506,33.7863,33.697,33.7863,210085.0
2018-02-21 09:35:00,37.88,37.94,37.88,37.93,90085.0,33.8041,33.8577,33.8041,33.8487,90085.0
2018-02-21 09:40:00,37.93,37.97,37.91,37.94,36165.0,33.8487,33.8844,33.8309,33.8577,36165.0
2018-02-21 09:45:00,37.94,38.0,37.93,37.97,34365.0,33.8577,33.9112,33.8487,33.8844,34365.0
2018-02-21 09:50:00,37.97,37.98,37.93,37.93,30975.0,33.8844,33.8933,33.8487,33.8487,30975.0
2018-02-21 09:55:00,37.93,37.98,37.92,37.98,35180.0,33.8487,33.8933,33.8398,33.8933,35180.0
2018-02-21 10:00:00,37.98,37.99,37.93,37.94,33985.0,33.8933,33.9023,33.8487,33.8577,33985.0
2018-02-21 10:05:00,37.96,37.97,37.94,37.97,22985.0,33.8755,33.8844,33.8577,33.8844,22985.0
2018-02-21 10:10:00,37.96,37.98,37.93,37.93,149105.0,33.8755,33.8933,33.8487,33.8487,149105.0
2018-02-21 10:15:00,37.94,37.99,37.93,37.98,78815.0,33.8577,33.9023,33.8487,33.8933,78815.0
2018-02-21 10:20:00,37.99,38.03,37.98,37.99,53955.0,33.9023,33.938,33.8933,33.9023,53955.0
2018-02-21 10:25:00,37.99,38.0,37.97,37.98,40605.0,33.9023,33.9112,33.8844,33.8933,40605.0
2018-02-21 10:30:00,37.99,38.01,37.99,38.01,25770.0,33.9023,33.9201,33.9023,33.9201,25770.0
2018-02-21 10:35:00,38.01,38.05,38.0,38.05,56540.0,33.9201,33.9558,33.9112,33.9558,56540.0
2018-02-21 10:40:00,38.05,38.07,38.02,38.07,28845.0,33.9558,33.9737,33.929,33.9737,28845.0
2018-02-21 10:45:00,38.08,38.09,38.07,38.08,61195.0,33.9826,33.9915,33.9737,33.9826,61195.0
2018-02-21 10:50:00,38.07,38.12,38.06,38.1,28860.0,33.9737,34.0183,33.9647,34.0004,28860.0
2018-02-21 10:55:00,38.11,38.13,38.07,38.08,49885.0,34.0094,34.0272,33.9737,33.9826,49885.0
2018-02-21 11:00:00,38.09,38.12,38.08,38.1,187460.0,33.9915,34.0183,33.9826,34.0004,187460.0
2018-02-21 11:05:00,38.1,38.14,38.1,38.12,82885.0,34.0004,34.0361,34.0004,34.0183,82885.0
2018-02-21 11:10:00,38.09,38.1,38.07,38.07,93245.0,33.9915,34.0004,33.9737,33.9737,93245.0
2018-02-21 11:15:00,38.08,38.08,38.06,38.08,37905.0,33.9826,33.9826,33.9647,33.9826,37905.0
2018-02-21 11:20:00,38.08,38.1,38.08,38.1,28265.0,33.9826,34.0004,33.9826,34.0004,28265.0
2018-02-21 11:25:00,38.11,38.14,38.11,38.13,90305.0,34.0094,34.0361,34.0094,34.0272,90305.0
2018-02-21 11:30:00,38.12,38.14,38.11,38.12,33770.0,34.0183,34.0361,34.0094,34.0183,33770.0
2018-02-21 11:35:00,38.12,38.12,38.08,38.09,23375.0,34.0183,34.0183,33.9826,33.9915,23375.0
2018-02-21 11:40:00,38.08,38.09,38.05,38.05,18525.0,33.9826,33.9915,33.9558,33.9558,18525.0
2018-02-21 11:45:00,38.04,38.07,38.04,38.05,34305.0,33.9469,33.9737,33.9469,33.9558,34305.0
2018-02-21 11:50:00,38.05,38.08,38.04,38.07,32395.0,33.9558,33.9826,33.9469,33.9737,32395.0
2018-02-21 11:55:00,38.06,38.07,38.03,38.04,67290.0,33.9647,33.9737,33.938,33.9469,67290.0
2018-02-21 12:00:00,38.05,38.06,38.02,38.02,14420.0,33.9558,33.9647,33.929,33.929,14420.0
2018-02-21 12:05:00,38.02,38.03,38.0,38.01,26695.0,33.929,33.938,33.9112,33.9201,26695.0
2018-02-21 12:10:00,38.0,38.03,38.0,38.01,18595.0,33.9112,33.938,33.9112,33.9201,18595.0
2018-02-21 12:15:00,38.02,38.05,38.02,38.05,10045.0,33.929,33.9558,33.929,33.9558,10045.0
2018-02-21 12:20:00,38.05,38.05,38.01,38.01,14360.0,33.9558,33.9558,33.9201,33.9201,14360.0
2018-02-21 12:25:00,38.0,38.03,38.0,38.02,19855.0,33.9112,33.938,33.9112,33.929,19855.0
2018-02-21 12:30:00,38.02,38.04,38.02,38.03,25095.0,33.929,33.9469,33.929,33.938,25095.0
2018-02-21 12:35:00,38.04,38.05,38.04,38.05,20920.0,33.9469,33.9558,33.9469,33.9558,20920.0
2018-02-21 12:40:00,38.06,38.06,38.04,38.04,16845.0,33.9647,33.9647,33.9469,33.9469,16845.0
2018-02-21 12:45:00,38.04,38.08,38.04,38.07,19505.0,33.9469,33.9826,33.9469,33.9737,19505.0
2018-02-21 12:50:00,38.07,38.11,38.07,38.1,8935.0,33.9737,34.0094,33.9737,34.0004,8935.0
2018-02-21 12:55:00,38.11,38.12,38.1,38.11,6825.0,34.0094,34.0183,34.0004,34.0094,6825.0
2018-02-21 13:00:00,38.1,38.12,38.09,38.1,41635.0,34.0004,34.0183,33.9915,34.0004,41635.0
2018-02-21 13:05:00,38.09,38.11,38.09,38.1,35745.0,33.9915,34.0094,33.9915,34.0004,35745.0
2018-02-21 13:10:00,38.1,38.11,38.09,38.09,17420.0,34.0004,34.0094,33.9915,33.9915,17420.0
2018-02-21 13:15:00,38.11,38.12,38.11,38.12,13020.0,34.0094,34.0183,34.0094,34.0183,13020.0
2018-02-21 13:20:00,38.11,38.11,38.1,38.11,17455.0,34.0094,34.0094,34.0004,34.0094,17455.0
2018-02-21 13:25:00,38.1,38.11,38.09,38.11,16515.0,34.0004,34.0094,33.9915,34.0094,16515.0
2018-02-21 13:30:00,38.11,38.13,38.11,38.11,35995.0,34.0094,34.0272,34.0094,34.0094,35995.0
2018-02-21 13:35:00,38.11,38.13,38.09,38.09,80590.0,34.0094,34.0272,33.9915,33.9915,80590.0
2018-02-21 13:40:00,38.08,38.09,38.07,38.08,39845.0,33.9826,33.9915,33.9737,33.9826,39845.0
2018-02-21 13:45:00,38.09,38.13,38.09,38.12,28295.0,33.9915,34.0272,33.9915,34.0183,28295.0
2018-02-21 13:50:00,38.12,38.14,38.11,38.11,32265.0,34.0183,34.0361,34.0094,34.0094,32265.0
2018-02-21 13:55:00,38.12,38.12,38.09,38.09,23240.0,34.0183,34.0183,33.9915,33.9915,23240.0
2018-02-21 14:00:00,38.09,38.17,38.07,38.16,34525.0,33.9915,34.0629,33.9737,34.054,34525.0
2018-02-21 14:05:00,38.16,38.26,38.16,38.2,116930.0,34.054,34.1432,34.054,34.0897,116930.0
2018-02-21 14:10:00,38.22,38.23,38.15,38.16,40515.0,34.1075,34.1164,34.0451,34.054,40515.0
2018-02-21 14:15:00,38.17,38.22,38.16,38.2,24280.0,34.0629,34.1075,34.054,34.0897,24280.0
2018-02-21 14:20:00,38.2,38.21,38.17,38.21,54545.0,34.0897,34.0986,34.0629,34.0986,54545.0
2018-02-21 14:25:00,38.21,38.23,38.14,38.14,55600.0,34.0986,34.1164,34.0361,34.0361,55600.0
2018-02-21 14:30:00,38.14,38.17,38.11,38.14,25940.0,34.0361,34.0629,34.0094,34.0361,25940.0
2018-02-21 14:35:00,38.14,38.15,38.11,38.14,25760.0,34.0361,34.0451,34.0094,34.0361,25760.0
2018-02-21 14:40:00,38.14,38.16,38.12,38.13,30915.0,34.0361,34.054,34.0183,34.0272,30915.0
2018-02-21 14:45:00,38.12,38.13,38.05,38.05,38895.0,34.0183,34.0272,33.9558,33.9558,38895.0
2018-02-21 14:50:00,38.05,38.06,38.0,38.04,44940.0,33.9558,33.9647,33.9112,33.9469,44940.0
2018-02-21 14:55:00,38.03,38.08,38.03,38.03,25365.0,33.938,33.9826,33.938,33.938,25365.0
2018-02-21 15:00:00,38.01,38.02,37.94,37.95,42675.0,33.9201,33.929,33.8577,33.8666,42675.0
2018-02-21 15:05:00,37.96,37.96,37.86,37.88,97620.0,33.8755,33.8755,33.7863,33.8041,97620.0
2018-02-21 15:10:00,37.88,37.91,37.82,37.89,99370.0,33.8041,33.8309,33.7506,33.813,99370.0
2018-02-21 15:15:00,37.88,37.9,37.86,37.88,40295.0,33.8041,33.822,33.7863,33.8041,40295.0
2018-02-21 15:20:00,37.89,37.9,37.83,37.86,70515.0,33.813,33.822,33.7595,33.7863,70515.0
2018-02-21 15:25:00,37.85,37.94,37.83,37.93,73885.0,33.7773,33.8577,33.7595,33.8487,73885.0
2018-02-21 15:30:00,37.93,37.98,37.93,37.93,68385.0,33.8487,33.8933,33.8487,33.8487,68385.0
2018-02-21 15:35:00,37.95,37.96,37.85,37.86,62615.0,33.8666,33.8755,33.7773,33.7863,62615.0
2018-02-21 15:40:00,37.85,37.86,37.77,37.79,73770.0,33.7773,33.7863,33.7059,33.7238,73770.0
2018-02-21 15:45:00,37.8,37.86,37.78,37.79,90915.0,33.7327,33.7863,33.7149,33.7238,90915.0
2018-02-21 15:50:00,37.8,37.81,37.73,37.75,80370.0,33.7327,33.7416,33.6702,33.6881,80370.0
2018-02-21 15:55:00,37.76,37.76,37.66,37.66,328070.0,33.697,33.697,33.6078,33.6078,328070.0
2018-02-22 09:30:00,37.82,37.86,37.8,37.86,209245.0,33.7506,33.7863,33.7327,33.7863,209245.0
2018-02-22 09:35:00,37.87,37.88,37.83,37.88,90960.0,33.7952,33.8041,33.7595,33.8041,90960.0
2018-02-22 09:40:00,37.88,37.9,37.83,37.85,90880.0,33.8041,33.822,33.7595,33.7773,90880.0
2018-02-22 09:45:00,37.85,37.86,37.78,37.79,37145.0,33.7773,33.7863,33.7149,33.7238,37145.0
2018-02-22 09:50:00,37.79,37.79,37.73,37.74,65440.0,33.7238,33.7238,33.6702,33.6792,65440.0
2018-02-22 09:55:00,37.74,37.83,37.73,37.83,70560.0,33.6792,33.7595,33.6702,33.7595,70560.0
2018-02-22 10:00:00,37.86,37.87,37.81,37.86,79960.0,33.7863,33.7952,33.7416,33.7863,79960.0
2018-02-22 10:05:00,37.85,37.88,37.85,37.87,66080.0,33.7773,33.8041,33.7773,33.7952,66080.0
2018-02-22 10:10:00,37.87,37.88,37.8,37.8,37325.0,33.7952,33.8041,33.7327,33.7327,37325.0
2018-02-22 10:15:00,37.8,37.83,37.79,37.79,32285.0,33.7327,33.7595,33.7238,33.7238,32285.0
2018-02-22 10:20:00,37.77,37.83,37.77,37.81,41305.0,33.7059,33.7595,33.7059,33.7416,41305.0
2018-02-22 10:25:00,37.81,37.84,37.8,37.8,35595.0,33.7416,33.7684,33.7327,33.7327,35595.0
2018-02-22 10:30:00,37.8,37.81,37.77,37.77,20695.0,33.7327,33.7416,33.7059,33.7059,20695.0
2018-02-22 10:35:00,37.77,37.81,37.76,37.8,71065.0,33.7059,33.7416,33.697,33.7327,71065.0
2018-02-22 10:40:00,37.81,37.81,37.77,37.79,117955.0,33.7416,33.7416,33.7059,33.7238,117955.0
2018-02-22 10:45:00,37.79,37.85,37.79,37.84,41305.0,33.7238,33.7773,33.7238,33.7684,41305.0
2018-02-22 10:50:00,37.84,37.86,37.81,37.81,41010.0,33.7684,33.7863,33.7416,33.7416,41010.0
2018-02-22 10:55:00,37.82,37.82,37.79,37.79,19980.0,33.7506,33.7506,33.7238,33.7238,19980.0
2018-02-22 11:00:00,37.79,37.84,37.79,37.83,43785.0,33.7238,33.7684,33.7238,33.7595,43785.0
2018-02-22 11:05:00,37.84,37.91,37.84,37.91,51205.0,33.7684,33.8309,33.7684,33.8309,51205.0
2018-02-22 11:10:00,37.91,37.94,37.89,37.93,83130.0,33.8309,33.8577,33.813,33.8487,83130.0
2018-02-22 11:15:00,37.94,37.95,37.91,37.92,45750.0,33.8577,33.8666,33.8309,33.8398,45750.0
2018-02-22 11:20:00,37.92,37.95,37.92,37.93,58380.0,33.8398,33.8666,33.8398,33.8487,58380.0
2018-02-22 11:25:00,37.93,37.98,37.93,37.97,86750.0,33.8487,33.8933,33.8487,33.8844,86750.0
2018-02-22 11:30:00,37.97,37.97,37.93,37.94,36245.0,33.8844,33.8844,33.8487,33.8577,36245.0
2018-02-22 11:35:00,37.94,37.96,37.91,37.96,64805.0,33.8577,33.8755,33.8309,33.8755,64805.0
2018-02-22 11:40:00,37.96,37.98,37.96,37.98,31625.0,33.8755,33.8933,33.8755,33.8933,31625.0
2018-02-22 11:45:00,37.98,37.98,37.96,37.98,22020.0,33.8933,33.8933,33.8755,33.8933,22020.0
2018-02-22 11:50:00,37.97,38.01,37.96,38.0,22605.0,33.8844,33.9201,33.8755,33.9112,22605.0
2018-02-22 11:55:00,38.0,38.01,37.98,37.98,17235.0,33.9112,33.9201,33.8933,33.8933,17235.0
2018-02-22 12:00:00,37.98,38.0,37.97,37.98,41410.0,33.8933,33.9112,33.8844,33.8933,41410.0
2018-02-22 12:05:00,37.95,37.98,37.95,37.98,15860.0,33.8666,33.8933,33.8666,33.8933,15860.0
2018-02-22 12:10:00,37.98,37.98,37.96,37.96,26545.0,33.8933,33.8933,33.8755,33.8755,26545.0
2018-02-22 12:15:00,37.95,37.99,37.95,37.98,59865.0,33.8666,33.9023,33.8666,33.8933,59865.0
2018-02-22 12:20:00,37.98,38.0,37.97,38.0,28560.0,33.8933,33.9112,33.8844,33.9112,28560.0
2018-02-22 12:25:00,37.99,38.0,37.96,37.96,19125.0,33.9023,33.9112,33.8755,33.8755,19125.0
2018-02-22 12:30:00,37.96,37.96,37.91,37.91,29470.0,33.8755,33.8755,33.8309,33.8309,29470.0
2018-02-22 12:35:00,37.91,37.93,37.91,37.93,29115.0,33.8309,33.8487,33.8309,33.8487,29115.0
2018-02-22 12:40:00,37.93,37.94,37.92,37.92,22175.0,33.8487,33.8577,33.8398,33.8398,22175.0
2018-02-22 12:45:00,37.93,37.93,37.88,37.88,51455.0,33.8487,33.8487,33.8041,33.8041,51455.0
2018-02-22 12:50:00,37.87,37.9,37.83,37.9,53135.0,33.7952,33.822,33.7595,33.822,53135.0
2018-02-22 12:55:00,37.9,37.92,37.87,37.87,11555.0,33.822,33.8398,33.7952,33.7952,11555.0
2018-02-22 13:00:00,37.87,37.91,37.87,37.9,20210.0,33.7952,33.8309,33.7952,33.822,20210.0
2018-02-22 13:05:00,37.86,37.89,37.86,37.89,11575.0,33.7863,33.813,33.7863,33.813,11575.0
2018-02-22 13:10:00,37.88,37.88,37.79,37.8,70125.0,33.8041,33.8041,33.7238,33.7327,70125.0
2018-02-22 13:15:00,37.78,37.81,37.78,37.79,35625.0,33.7149,33.7416,33.7149,33.7238,35625.0
2018-02-22 13:20:00,37.79,37.8,37.77,37.78,16600.0,33.7238,33.7327,33.7059,33.7149,16600.0
2018-02-22 13:25:00,37.78,37.82,37.77,37.79,19535.0,33.7149,33.7506,33.7059,33.7238,19535.0
2018-02-22 13:30:00,37.79,37.8,37.73,37.73,53230.0,33.7238,33.7327,33.6702,33.6702,53230.0
2018-02-22 13:35:00,37.73,37.77,37.72,37.76,12375.0,33.6702,33.7059,33.6613,33.697,12375.0
2018-02-22 13:40:00,37.74,37.75,37.72,37.72,14355.0,33.6792,33.6881,33.6613,33.6613,14355.0
2018-02-22 13:45:00,37.71,37.73,37.68,37.69,21140.0,33.6524,33.6702,33.6256,33.6346,21140.0
2018-02-22 13:50:00,37.68,37.75,37.68,37.75,14930.0,33.6256,33.6881,33.6256,33.6881,14930.0
2018-02-22 13:55:00,37.76,37.77,37.75,37.75,42095.0,33.697,33.7059,33.6881,33.6881,42095.0
2018-02-22 14:00:00,37.74,37.78,37.74,37.78,28075.0,33.6792,33.7149,33.6792,33.7149,28075.0
2018-02-22 14:05:00,37.78,37.78,37.75,37.75,18175.0,33.7149,33.7149,33.6881,33.6881,18175.0
2018-02-22 14:10:00,37.75,37.75,37.74,37.75,20395.0,33.6881,33.6881,33.6792,33.6881,20395.0
2018-02-22 14:15:00,37.77,37.78,37.77,37.78,18335.0,33.7059,33.7149,33.7059,33.7149,18335.0
2018-02-22 14:20:00,37.78,37.79,37.75,37.79,26420.0,33.7149,33.7238,33.6881,33.7238,26420.0
2018-02-22 14:25:00,37.77,37.83,37.77,37.82,94060.0,33.7059,33.7595,33.7059,33.7506,94060.0
2018-02-22 14:30:00,37.83,37.84,37.81,37.83,65625.0,33.7595,33.7684,33.7416,33.7595,65625.0
2018-02-22 14:35:00,37.83,37.83,37.79,37.8,40345.0,33.7595,33.7595,33.7238,33.7327,40345.0
2018-02-22 14:40:00,37.8,37.8,37.75,37.75,51225.0,33.7327,33.7327,33.6881,33.6881,51225.0
2018-02-22 14:45:00,37.75,37.75,37.74,37.74,82890.0,33.6881,33.6881,33.6792,33.6792,82890.0
2018-02-22 14:50:00,37.74,37.75,37.72,37.72,28825.0,33.6792,33.6881,33.6613,33.6613,28825.0
2018-02-22 14:55:00,37.73,37.73,37.62,37.63,100530.0,33.6702,33.6702,33.5721,33.581,100530.0
2018-02-22 15:00:00,37.63,37.66,37.6,37.63,67415.0,33.581,33.6078,33.5542,33.581,67415.0
2018-02-22 15:05:00,37.62,37.67,37.62,37.62,51425.0,33.5721,33.6167,33.5721,33.5721,51425.0
2018-02-22 15:10:00,37.61,37.69,37.61,37.69,40775.0,33.5632,33.6346,33.5632,33.6346,40775.0
2018-02-22 15:15:00,37.69,37.7,37.65,37.7,45540.0,33.6346,33.6435,33.5989,33.6435,45540.0
2018-02-22 15:20:00,37.7,37.72,37.68,37.71,52390.0,33.6435,33.6613,33.6256,33.6524,52390.0
2018-02-22 15:25:00,37.69,37.74,37.68,37.69,37945.0,33.6346,33.6792,33.6256,33.6346,37945.0
2018-02-22 15:30:00,37.69,37.72,37.66,37.71,89920.0,33.6346,33.6613,33.6078,33.6524,89920.0
2018-02-22 15:35:00,37.71,37.72,37.65,37.68,51250.0,33.6524,33.6613,33.5989,33.6256,51250.0
2018-02-22 15:40:00,37.67,37.71,37.65,37.65,35605.0,33.6167,33.6524,33.5989,33.5989,35605.0
2018-02-22 15:45:00,37.64,37.64,37.56,37.56,88235.0,33.5899,33.5899,33.5185,33.5185,88235.0
2018-02-22 15:50:00,37.57,37.67,37.57,37.63,156915.0,33.5275,33.6167,33.5275,33.581,156915.0
2018-02-22 15:55:00,37.64,37.64,37.59,37.61,355840.0,33.5899,33.5899,33.5453,33.5632,355840.0
2018-02-23 09:30:00,37.82,37.88,37.79,37.86,261900.0,33.7506,33.8041,33.7238,33.7863,261900.0
2018-02-23 09:35:00,37.87,37.87,37.77,37.81,79685.0,33.7952,33.7952,33.7059,33.7416,79685.0
2018-02-23 09:40:00,37.81,37.84,37.81,37.83,37580.0,33.7416,33.7684,33.7416,33.7595,37580.0
2018-02-23 09:45:00,37.83,37.84,37.77,37.78,49220.0,33.7595,33.7684,33.7059,33.7149,49220.0
2018-02-23 09:50:00,37.77,37.83,37.76,37.82,29700.0,33.7059,33.7595,33.697,33.7506,29700.0
2018-02-23 09:55:00,37.82,37.83,37.8,37.82,12415.0,33.7506,33.7595,33.7327,33.7506,12415.0
2018-02-23 10:00:00,37.81,37.84,37.78,37.83,25175.0,33.7416,33.7684,33.7149,33.7595,25175.0
2018-02-23 10:05:00,37.82,37.82,37.79,37.82,81935.0,33.7506,33.7506,33.7238,33.7506,81935.0
2018-02-23 10:10:00,37.82,37.83,37.76,37.77,38190.0,33.7506,33.7595,33.697,33.7059,38190.0
2018-02-23 10:15:00,37.77,37.77,37.7,37.73,65215.0,33.7059,33.7059,33.6435,33.6702,65215.0
2018-02-23 10:20:00,37.73,37.75,37.71,37.74,106420.0,33.6702,33.6881,33.6524,33.6792,106420.0
2018-02-23 10:25:00,37.74,37.75,37.7,37.71,29370.0,33.6792,33.6881,33.6435,33.6524,29370.0
2018-02-23 10:30:00,37.71,37.73,37.69,37.73,18535.0,33.6524,33.6702,33.6346,33.6702,18535.0
2018-02-23 10:35:00,37.7,37.74,37.69,37.73,43900.0,33.6435,33.6792,33.6346,33.6702,43900.0
2018-02-23 10:40:00,37.74,37.79,37.74,37.79,66775.0,33.6792,33.7238,33.6792,33.7238,66775.0
2018-02-23 10:45:00,37.8,37.81,37.77,37.77,20270.0,33.7327,33.7416,33.7059,33.7059,20270.0
2018-02-23 10:50:00,37.77,37.79,37.76,37.79,37715.0,33.7059,33.7238,33.697,33.7238,37715.0
2018-02-23 10:55:00,37.76,37.77,37.74,37.74,7875.0,33.697,33.7059,33.6792,33.6792,7875.0
2018-02-23 11:00:00,37.75,37.78,37.75,37.77,67975.0,33.6881,33.7149,33.6881,33.7059,67975.0
2018-02-23 11:05:00,37.77,37.78,37.75,37.76,57270.0,33.7059,33.7149,33.6881,33.697,57270.0
2018-02-23 11:10:00,37.76,37.76,37.73,37.74,29110.0,33.697,33.697,33.6702,33.6792,29110.0
2018-02-23 11:15:00,37.74,37.77,37.72,37.72,18515.0,33.6792,33.7059,33.6613,33.6613,18515.0
2018-02-23 11:20:00,37.73,37.75,37.73,37.75,49630.0,33.6702,33.6881,33.6702,33.6881,49630.0
2018-02-23 11:25:00,37.74,37.76,37.74,37.76,15715.0,33.6792,33.697,33.6792,33.697,15715.0
2018-02-23 11:30:00,37.76,37.79,37.76,37.78,40760.0,33.697,33.7238,33.697,33.7149,40760.0
2018-02-23 11:35:00,37.78,37.8,37.77,37.8,16355.0,33.7149,33.7327,33.7059,33.7327,16355.0
2018-02-23 11:40:00,37.8,37.8,37.77,37.77,6550.0,33.7327,33.7327,33.7059,33.7059,6550.0
2018-02-23 11:45:00,37.77,37.78,37.77,37.77,13790.0,33.7059,33.7149,33.7059,33.7059,13790.0
2018-02-23 11:50:00,37.78,37.82,37.78,37.81,16875.0,33.7149,33.7506,33.7149,33.7416,16875.0
2018-02-23 11:55:00,37.82,37.85,37.82,37.85,34370.0,33.7506,33.7773,33.7506,33.7773,34370.0
2018-02-23 12:00:00,37.85,37.86,37.84,37.86,54230.0,33.7773,33.7863,33.7684,33.7863,54230.0
2018-02-23 12:05:00,37.86,37.88,37.85,37.85,54420.0,33.7863,33.8041,33.7773,33.7773,54420.0
2018-02-23 12:10:00,37.85,37.87,37.85,37.86,58570.0,33.7773,33.7952,33.7773,33.7863,58570.0
2018-02-23 12:15:00,37.87,37.88,37.87,37.87,34925.0,33.7952,33.8041,33.7952,33.7952,34925.0
2018-02-23 12:20:00,37.88,37.88,37.85,37.86,12160.0,33.8041,33.8041,33.7773,33.7863,12160.0
2018-02-23 12:25:00,37.84,37.84,37.79,37.79,17005.0,33.7684,33.7684,33.7238,33.7238,17005.0
2018-02-23 12:30:00,37.78,37.81,37.78,37.79,31050.0,33.7149,33.7416,33.7149,33.7238,31050.0
2018-02-23 12:35:00,37.79,37.81,37.79,37.81,6040.0,33.7238,33.7416,33.7238,33.7416,6040.0
2018-02-23 12:40:00,37.81,37.81,37.77,37.77,32565.0,33.7416,33.7416,33.7059,33.7059,32565.0
2018-02-23 12:45:00,37.76,37.8,37.76,37.79,10180.0,33.697,33.7327,33.697,33.7238,10180.0
2018-02-23 12:50:00,37.8,37.81,37.79,37.81,22565.0,33.7327,33.7416,33.7238,33.7416,22565.0
2018-02-23 12:55:00,37.8,37.81,37.8,37.8,8800.0,33.7327,33.7416,33.7327,33.7327,8800.0
2018-02-23 13:00:00,37.8,37.8,37.77,37.79,25700.0,33.7327,33.7327,33.7059,33.7238,25700.0
2018-02-23 13:05:00,37.79,37.79,37.76,37.76,11060.0,33.7238,33.7238,33.697,33.697,11060.0
2018-02-23 13:10:00,37.76,37.77,37.75,37.76,21295.0,33.697,33.7059,33.6881,33.697,21295.0
2018-02-23 13:15:00,37.76,37.78,37.76,37.78,37765.0,33.697,33.7149,33.697,33.7149,37765.0
2018-02-23 13:20:00,37.78,37.8,37.78,37.79,97915.0,33.7149,33.7327,33.7149,33.7238,97915.0
2018-02-23 13:25:00,37.8,37.8,37.78,37.79,12505.0,33.7327,33.7327,33.7149,33.7238,12505.0
2018-02-23 13:30:00,37.79,37.81,37.79,37.8,81795.0,33.7238,33.7416,33.7238,33.7327,81795.0
2018-02-23 13:35:00,37.8,37.82,37.8,37.81,143965.0,33.7327,33.7506,33.7327,33.7416,143965.0
2018-02-23 13:40:00,37.82,37.84,37.81,37.82,70725.0,33.7506,33.7684,33.7416,33.7506,70725.0
2018-02-23 13:45:00,37.83,37.83,37.81,37.82,28680.0,33.7595,33.7595,33.7416,33.7506,28680.0
2018-02-23 13:50:00,37.82,37.83,37.8,37.81,40750.0,33.7506,33.7595,33.7327,33.7416,40750.0
2018-02-23 13:55:00,37.8,37.85,37.8,37.85,34475.0,33.7327,33.7773,33.7327,33.7773,34475.0
2018-02-23 14:00:00,37.84,37.85,37.8,37.81,11545.0,33.7684,33.7773,33.7327,33.7416,11545.0
2018-02-23 14:05:00,37.81,37.81,37.79,37.8,25750.0,33.7416,33.7416,33.7238,33.7327,25750.0
2018-02-23 14:10:00,37.81,37.81,37.8,37.81,10085.0,33.7416,33.7416,33.7327,33.7416,10085.0
2018-02-23 14:15:00,37.81,37.83,37.8,37.81,48185.0,33.7416,33.7595,33.7327,33.7416,48185.0
2018-02-23 14:20:00,37.81,37.86,37.81,37.86,21145.0,33.7416,33.7863,33.7416,33.7863,21145.0
2018-02-23 14:25:00,37.86,37.87,37.85,37.86,10050.0,33.7863,33.7952,33.7773,33.7863,10050.0
2018-02-23 14:30:00,37.87,37.87,37.87,37.87,21035.0,33.7952,33.7952,33.7952,33.7952,21035.0
2018-02-23 14:35:00,37.89,37.89,37.84,37.86,18475.0,33.813,33.813,33.7684,33.7863,18475.0
2018-02-23 14:40:00,37.86,37.87,37.85,37.87,18625.0,33.7863,33.7952,33.7773,33.7952,18625.0
2018-02-23 14:45:00,37.9,37.94,37.89,37.94,93285.0,33.822,33.8577,33.813,33.8577,93285.0
2018-02-23 14:50:00,37.95,37.96,37.93,37.94,50125.0,33.8666,33.8755,33.8487,33.8577,50125.0
2018-02-23 14:55:00,37.94,37.94,37.92,37.92,87225.0,33.8577,33.8577,33.8398,33.8398,87225.0
2018-02-23 15:00:00,37.94,37.97,37.93,37.97,17110.0,33.8577,33.8844,33.8487,33.8844,17110.0
2018-02-23 15:05:00,37.98,37.98,37.94,37.95,69100.0,33.8933,33.8933,33.8577,33.8666,69100.0
2018-02-23 15:10:00,37.95,37.97,37.93,37.94,25765.0,33.8666,33.8844,33.8487,33.8577,25765.0
2018-02-23 15:15:00,37.94,37.96,37.93,37.96,40020.0,33.8577,33.8755,33.8487,33.8755,40020.0
2018-02-23 15:20:00,37.96,37.98,37.95,37.97,29425.0,33.8755,33.8933,33.8666,33.8844,29425.0
2018-02-23 15:25:00,37.99,38.0,37.98,37.99,9250.0,33.9023,33.9112,33.8933,33.9023,9250.0
2018-02-23 15:30:00,37.99,38.01,37.95,37.95,33930.0,33.9023,33.9201,33.8666,33.8666,33930.0
2018-02-23 15:35:00,37.96,38.0,37.96,37.99,154680.0,33.8755,33.9112,33.8755,33.9023,154680.0
2018-02-23 15:40:00,37.99,38.01,37.98,38.01,50205.0,33.9023,33.9201,33.8933,33.9201,50205.0
2018-02-23 15:45:00,38.01,38.02,38.0,38.0,50175.0,33.9201,33.929,33.9112,33.9112,50175.0
2018-02-23 15:50:00,38.01,38.04,38.01,38.02,57960.0,33.9201,33.9469,33.9201,33.929,57960.0
2018-02-23 15:55:00,38.02,38.09,38.01,38.08,190015.0,33.929,33.9915,33.9201,33.9826,190015.0
2018-02-26 09:30:00,38.2,38.21,38.14,38.16,181700.0,34.0897,34.0986,34.0361,34.054,181700.0
2018-02-26 09:35:00,38.15,38.22,38.15,38.19,116710.0,34.0451,34.1075,34.0451,34.0808,116710.0
2018-02-26 09:40:00,38.2,38.21,38.1,38.1,91765.0,34.0897,34.0986,34.0004,34.0004,91765.0
2018-02-26 09:45:00,38.1,38.12,38.07,38.11,74335.0,34.0004,34.0183,33.9737,34.0094,74335.0
2018-02-26 09:50:00,38.11,38.12,38.07,38.07,73755.0,34.0094,34.0183,33.9737,33.9737,73755.0
2018-02-26 09:55:00,38.06,38.08,38.05,38.06,80830.0,33.9647,33.9826,33.9558,33.9647,80830.0
2018-02-26 10:00:00,38.05,38.06,38.05,38.06,35425.0,33.9558,33.9647,33.9558,33.9647,35425.0
2018-02-26 10:05:00,38.05,38.08,38.05,38.05,33275.0,33.9558,33.9826,33.9558,33.9558,33275.0
2018-02-26 10:10:00,38.05,38.05,38.0,38.01,62180.0,33.9558,33.9558,33.9112,33.9201,62180.0
2018-02-26 10:15:00,38.0,38.03,37.99,38.03,42500.0,33.9112,33.938,33.9023,33.938,42500.0
2018-02-26 10:20:00,38.02,38.02,38.0,38.02,25655.0,33.929,33.929,33.9112,33.929,25655.0
2018-02-26 10:25:00,38.01,38.01,37.94,37.96,22905.0,33.9201,33.9201,33.8577,33.8755,22905.0
2018-02-26 10:30:00,37.96,37.98,37.95,37.95,36740.0,33.8755,33.8933,33.8666,33.8666,36740.0
2018-02-26 10:35:00,37.95,37.97,37.93,37.97,57105.0,33.8666,33.8844,33.8487,33.8844,57105.0
2018-02-26 10:40:00,37.98,38.0,37.98,37.99,54680.0,33.8933,33.9112,33.8933,33.9023,54680.0
2018-02-26 10:45:00,38.01,38.01,37.97,37.99,17695.0,33.9201,33.9201,33.8844,33.9023,17695.0
2018-02-26 10:50:00,37.99,37.99,37.97,37.98,25650.0,33.9023,33.9023,33.8844,33.8933,25650.0
2018-02-26 10:55:00,37.96,37.98,37.96,37.98,28290.0,33.8755,33.8933,33.8755,33.8933,28290.0
2018-02-26 11:00:00,37.99,38.03,37.96,38.03,88515.0,33.9023,33.938,33.8755,33.938,88515.0
2018-02-26 11:05:00,38.02,38.04,38.02,38.04,56630.0,33.929,33.9469,33.929,33.9469,56630.0
2018-02-26 11:10:00,38.03,38.03,38.02,38.03,16165.0,33.938,33.938,33.929,33.938,16165.0
2018-02-26 11:15:00,38.03,38.04,38.01,38.04,40675.0,33.938,33.9469,33.9201,33.9469,40675.0
2018-02-26 11:20:00,38.04,38.04,38.03,38.03,53680.0,33.9469,33.9469,33.938,33.938,53680.0
2018-02-26 11:25:00,38.04,38.06,38.03,38.06,124485.0,33.9469,33.9647,33.938,33.9647,124485.0
2018-02-26 11:30:00,38.06,38.07,38.05,38.05,22065.0,33.9647,33.9737,33.9558,33.9558,22065.0
2018-02-26 11:35:00,38.05,38.06,38.03,38.04,55795.0,33.9558,33.9647,33.938,33.9469,55795.0
2018-02-26 11:40:00,38.04,38.07,38.04,38.07,18165.0,33.9469,33.9737,33.9469,33.9737,18165.0
2018-02-26 11:45:00,38.07,38.08,38.07,38.07,25360.0,33.9737,33.9826,33.9737,33.9737,25360.0
2018-02-26 11:50:00,38.07,38.08,38.07,38.07,14035.0,33.9737,33.9826,33.9737,33.9737,14035.0
2018-02-26 11:55:00,38.07,38.1,38.07,38.09,34685.0,33.9737,34.0004,33.9737,33.9915,34685.0
2018-02-26 12:00:00,38.09,38.09,38.08,38.08,20310.0,33.9915,33.9915,33.9826,33.9826,20310.0
2018-02-26 12:05:00,38.09,38.1,38.09,38.1,34955.0,33.9915,34.0004,33.9915,34.0004,34955.0
2018-02-26 12:10:00,38.12,38.15,38.12,38.15,31610.0,34.0183,34.0451,34.0183,34.0451,31610.0
2018-02-26 12:15:00,38.15,38.18,38.15,38.17,28355.0,34.0451,34.0718,34.0451,34.0629,28355.0
2018-02-26 12:20:00,38.17,38.18,38.15,38.17,38555.0,34.0629,34.0718,34.0451,34.0629,38555.0
2018-02-26 12:25:00,38.17,38.19,38.17,38.18,6575.0,34.0629,34.0808,34.0629,34.0718,6575.0
2018-02-26 12:30:00,38.2,38.2,38.17,38.17,39070.0,34.0897,34.0897,34.0629,34.0629,39070.0
2018-02-26 12:35:00,38.17,38.19,38.15,38.18,33720.0,34.0629,34.0808,34.0451,34.0718,33720.0
2018-02-26 12:40:00,38.18,38.22,38.17,38.21,27345.0,34.0718,34.1075,34.0629,34.0986,27345.0
2018-02-26 12:45:00,38.21,38.25,38.2,38.25,40270.0,34.0986,34.1343,34.0897,34.1343,40270.0
2018-02-26 12:50:00,38.25,38.26,38.23,38.23,28440.0,34.1343,34.1432,34.1164,34.1164,28440.0
2018-02-26 12:55:00,38.24,38.25,38.23,38.25,17540.0,34.1254,34.1343,34.1164,34.1343,17540.0
2018-02-26 13:00:00,38.25,38.27,38.25,38.26,38080.0,34.1343,34.1521,34.1343,34.1432,38080.0
2018-02-26 13:05:00,38.25,38.25,38.22,38.24,18030.0,34.1343,34.1343,34.1075,34.1254,18030.0
2018-02-26 13:10:00,38.23,38.24,38.23,38.24,28540.0,34.1164,34.1254,34.1164,34.1254,28540.0
2018-02-26 13:15:00,38.23,38.23,38.21,38.21,24755.0,34.1164,34.1164,34.0986,34.0986,24755.0
2018-02-26 13:20:00,38.22,38.25,38.21,38.25,13480.0,34.1075,34.1343,34.0986,34.1343,13480.0
2018-02-26 13:25:00,38.24,38.24,38.22,38.24,18925.0,34.1254,34.1254,34.1075,34.1254,18925.0
2018-02-26 13:30:00,38.25,38.25,38.24,38.25,22480.0,34.1343,34.1343,34.1254,34.1343,22480.0
2018-02-26 13:35:00,38.25,38.26,38.24,38.26,39830.0,34.1343,34.1432,34.1254,34.1432,39830.0
2018-02-26 13:40:00,38.26,38.26,38.24,38.24,18655.0,34.1432,34.1432,34.1254,34.1254,18655.0
2018-02-26 13:45:00,38.24,38.25,38.24,38.24,21555.0,34.1254,34.1343,34.1254,34.1254,21555.0
2018-02-26 13:50:00,38.22,38.24,38.22,38.24,54935.0,34.1075,34.1254,34.1075,34.1254,54935.0
2018-02-26 13:55:00,38.24,38.27,38.24,38.26,17670.0,34.1254,34.1521,34.1254,34.1432,17670.0
2018-02-26 14:00:00,38.25,38.26,38.24,38.25,6450.0,34.1343,34.1432,34.1254,34.1343,6450.0
2018-02-26 14:05:00,38.26,38.27,38.26,38.26,17430.0,34.1432,34.1521,34.1432,34.1432,17430.0
2018-02-26 14:10:00,38.27,38.28,38.27,38.28,24835.0,34.1521,34.1611,34.1521,34.1611,24835.0
2018-02-26 14:15:00,38.27,38.27,38.25,38.26,22130.0,34.1521,34.1521,34.1343,34.1432,22130.0
2018-02-26 14:20:00,38.26,38.28,38.26,38.28,12230.0,34.1432,34.1611,34.1432,34.1611,12230.0
2018-02-26 14:25:00,38.28,38.28,38.25,38.25,13335.0,34.1611,34.1611,34.1343,34.1343,13335.0
2018-02-26 14:30:00,38.24,38.26,38.23,38.25,67560.0,34.1254,34.1432,34.1164,34.1343,67560.0
2018-02-26 14:35:00,38.25,38.26,38.24,38.24,13695.0,34.1343,34.1432,34.1254,34.1254,13695.0
2018-02-26 14:40:00,38.23,38.24,38.22,38.23,38115.0,34.1164,34.1254,34.1075,34.1164,38115.0
2018-02-26 14:45:00,38.23,38.23,38.21,38.21,29770.0,34.1164,34.1164,34.0986,34.0986,29770.0
2018-02-26 14:50:00,38.2,38.24,38.2,38.24,33640.0,34.0897,34.1254,34.0897,34.1254,33640.0
2018-02-26 14:55:00,38.24,38.24,38.21,38.22,34890.0,34.1254,34.1254,34.0986,34.1075,34890.0
2018-02-26 15:00:00,38.22,38.24,38.21,38.24,73560.0,34.1075,34.1254,34.0986,34.1254,73560.0
2018-02-26 15:05:00,38.24,38.28,38.23,38.28,41860.0,34.1254,34.1611,34.1164,34.1611,41860.0
2018-02-26 15:10:00,38.27,38.29,38.26,38.27,47695.0,34.1521,34.17,34.1432,34.1521,47695.0
2018-02-26 15:15:00,38.27,38.3,38.26,38.29,65705.0,34.1521,34.1789,34.1432,34.17,65705.0
2018-02-26 15:20:00,38.3,38.3,38.28,38.3,118335.0,34.1789,34.1789,34.1611,34.1789,118335.0
2018-02-26 15:25:00,38.29,38.3,38.28,38.3,40965.0,34.17,34.1789,34.1611,34.1789,40965.0
2018-02-26 15:30:00,38.29,38.32,38.27,38.31,62665.0,34.17,34.1968,34.1521,34.1878,62665.0
2018-02-26 15:35:00,38.31,38.32,38.28,38.32,47890.0,34.1878,34.1968,34.1611,34.1968,47890.0
2018-02-26 15:40:00,38.32,38.32,38.27,38.28,60035.0,34.1968,34.1968,34.1521,34.1611,60035.0
2018-02-26 15:45:00,38.27,38.29,38.25,38.25,34605.0,34.1521,34.17,34.1343,34.1343,34605.0
2018-02-26 15:50:00,38.25,38.28,38.25,38.25,118885.0,34.1343,34.1611,34.1343,34.1343,118885.0
2018-02-26 15:55:00,38.26,38.3,38.26,38.3,102815.0,34.1432,34.1789,34.1432,34.1789,102815.0
2018-02-27 09:30:00,38.31,38.38,38.29,38.33,224275.0,34.1878,34.2503,34.17,34.2057,224275.0
2018-02-27 09:35:00,38.35,38.44,38.34,38.43,173345.0,34.2235,34.3039,34.2146,34.2949,173345.0
2018-02-27 09:40:00,38.42,38.42,38.38,38.38,47195.0,34.286,34.286,34.2503,34.2503,47195.0
2018-02-27 09:45:00,38.39,38.42,38.37,38.41,92735.0,34.2592,34.286,34.2414,34.2771,92735.0
2018-02-27 09:50:00,38.42,38.42,38.35,38.36,43035.0,34.286,34.286,34.2235,34.2325,43035.0
2018-02-27 09:55:00,38.36,38.39,38.34,38.34,46280.0,34.2325,34.2592,34.2146,34.2146,46280.0
2018-02-27 10:00:00,38.37,38.39,38.36,38.38,34730.0,34.2414,34.2592,34.2325,34.2503,34730.0
2018-02-27 10:05:00,38.37,38.4,38.35,38.39,39585.0,34.2414,34.2682,34.2235,34.2592,39585.0
2018-02-27 10:10:00,38.38,38.42,38.38,38.41,21935.0,34.2503,34.286,34.2503,34.2771,21935.0
2018-02-27 10:15:00,38.4,38.41,38.35,38.37,14780.0,34.2682,34.2771,34.2235,34.2414,14780.0
2018-02-27 10:20:00,38.37,38.41,38.37,38.4,21710.0,34.2414,34.2771,34.2414,34.2682,21710.0
2018-02-27 10:25:00,38.4,38.42,38.4,38.41,37760.0,34.2682,34.286,34.2682,34.2771,37760.0
2018-02-27 10:30:00,38.4,38.41,38.32,38.32,27830.0,34.2682,34.2771,34.1968,34.1968,27830.0
2018-02-27 10:35:00,38.32,38.33,38.26,38.26,57180.0,34.1968,34.2057,34.1432,34.1432,57180.0
2018-02-27 10:40:00,38.28,38.3,38.21,38.24,79795.0,34.1611,34.1789,34.0986,34.1254,79795.0
2018-02-27 10:45:00,38.25,38.26,38.2,38.2,70170.0,34.1343,34.1432,34.0897,34.0897,70170.0
2018-02-27 10:50:00,38.2,38.21,38.12,38.12,102845.0,34.0897,34.0986,34.0183,34.0183,102845.0
2018-02-27 10:55:00,38.1,38.15,38.09,38.15,12765.0,34.0004,34.0451,33.9915,34.0451,12765.0
2018-02-27 11:00:00,38.14,38.18,38.11,38.16,89225.0,34.0361,34.0718,34.0094,34.054,89225.0
2018-02-27 11:05:00,38.16,38.2,38.14,38.2,17175.0,34.054,34.0897,34.0361,34.0897,17175.0
2018-02-27 11:10:00,38.21,38.23,38.2,38.2,42090.0,34.0986,34.1164,34.0897,34.0897,42090.0
2018-02-27 11:15:00,38.19,38.2,38.15,38.15,77180.0,34.0808,34.0897,34.0451,34.0451,77180.0
2018-02-27 11:20:00,38.14,38.16,38.1,38.11,31360.0,34.0361,34.054,34.0004,34.0094,31360.0
2018-02-27 11:25:00,38.12,38.12,38.09,38.11,41335.0,34.0183,34.0183,33.9915,34.0094,41335.0
2018-02-27 11:30:00,38.11,38.15,38.09,38.12,18700.0,34.0094,34.0451,33.9915,34.0183,18700.0
2018-02-27 11:35:00,38.13,38.13,38.06,38.07,15110.0,34.0272,34.0272,33.9647,33.9737,15110.0
2018-02-27 11:40:00,38.06,38.07,38.03,38.05,60630.0,33.9647,33.9737,33.938,33.9558,60630.0
2018-02-27 11:45:00,38.05,38.08,38.01,38.08,42660.0,33.9558,33.9826,33.9201,33.9826,42660.0
2018-02-27 11:50:00,38.06,38.08,38.04,38.04,25910.0,33.9647,33.9826,33.9469,33.9469,25910.0
2018-02-27 11:55:00,38.05,38.06,37.99,38.0,55175.0,33.9558,33.9647,33.9023,33.9112,55175.0
2018-02-27 12:00:00,38.0,38.03,37.99,38.02,20985.0,33.9112,33.938,33.9023,33.929,20985.0
2018-02-27 12:05:00,38.02,38.05,38.02,38.04,29395.0,33.929,33.9558,33.929,33.9469,29395.0
2018-02-27 12:10:00,38.04,38.08,38.04,38.05,43940.0,33.9469,33.9826,33.9469,33.9558,43940.0
2018-02-27 12:15:00,38.05,38.06,38.01,38.01,33945.0,33.9558,33.9647,33.9201,33.9201,33945.0
2018-02-27 12:20:00,38.0,38.0,37.94,37.95,46635.0,33.9112,33.9112,33.8577,33.8666,46635.0
2018-02-27 12:25:00,37.96,38.02,37.95,38.02,22455.0,33.8755,33.929,33.8666,33.929,22455.0
2018-02-27 12:30:00,38.02,38.04,38.01,38.03,39905.0,33.929,33.9469,33.9201,33.938,39905.0
2018-02-27 12:35:00,38.03,38.07,38.03,38.07,15165.0,33.938,33.9737,33.938,33.9737,15165.0
2018-02-27 12:40:00,38.07,38.07,38.04,38.04,18990.0,33.9737,33.9737,33.9469,33.9469,18990.0
2018-02-27 12:45:00,38.05,38.07,38.04,38.07,102140.0,33.9558,33.9737,33.9469,33.9737,102140.0
2018-02-27 12:50:00,38.08,38.12,38.07,38.11,34615.0,33.9826,34.0183,33.9737,34.0094,34615.0
2018-02-27 12:55:00,38.1,38.13,38.09,38.13,81670.0,34.0004,34.0272,33.9915,34.0272,81670.0
2018-02-27 13:00:00,38.13,38.13,38.08,38.1,24025.0,34.0272,34.0272,33.9826,34.0004,24025.0
2018-02-27 13:05:00,38.09,38.12,38.09,38.12,17150.0,33.9915,34.0183,33.9915,34.0183,17150.0
2018-02-27 13:10:00,38.13,38.13,38.09,38.1,12575.0,34.0272,34.0272,33.9915,34.0004,12575.0
2018-02-27 13:15:00,38.09,38.1,38.08,38.1,38060.0,33.9915,34.0004,33.9826,34.0004,38060.0
2018-02-27 13:20:00,38.11,38.12,38.09,38.09,16830.0,34.0094,34.0183,33.9915,33.9915,16830.0
2018-02-27 13:25:00,38.09,38.1,38.08,38.08,11365.0,33.9915,34.0004,33.9826,33.9826,11365.0
2018-02-27 13:30:00,38.08,38.08,38.05,38.05,30195.0,33.9826,33.9826,33.9558,33.9558,30195.0
2018-02-27 13:35:00,38.05,38.06,38.04,38.06,21265.0,33.9558,33.9647,33.9469,33.9647,21265.0
2018-02-27 13:40:00,38.04,38.07,38.03,38.07,19720.0,33.9469,33.9737,33.938,33.9737,19720.0
2018-02-27 13:45:00,38.08,38.1,38.03,38.04,24445.0,33.9826,34.0004,33.938,33.9469,24445.0
2018-02-27 13:50:00,38.03,38.06,38.01,38.04,28055.0,33.938,33.9647,33.9201,33.9469,28055.0
2018-02-27 13:55:00,38.03,38.04,38.01,38.04,10455.0,33.938,33.9469,33.9201,33.9469,10455.0
2018-02-27 14:00:00,38.01,38.02,37.99,37.99,34420.0,33.9201,33.929,33.9023,33.9023,34420.0
2018-02-27 14:05:00,37.98,38.02,37.96,38.01,29190.0,33.8933,33.929,33.8755,33.9201,29190.0
2018-02-27 14:10:00,38.02,38.02,37.97,38.0,14155.0,33.929,33.929,33.8844,33.9112,14155.0
2018-02-27 14:15:00,37.99,37.99,37.95,37.97,29625.0,33.9023,33.9023,33.8666,33.8844,29625.0
2018-02-27 14:20:00,37.97,37.98,37.94,37.94,17955.0,33.8844,33.8933,33.8577,33.8577,17955.0
2018-02-27 14:25:00,37.93,38.0,37.93,37.98,70600.0,33.8487,33.9112,33.8487,33.8933,70600.0
2018-02-27 14:30:00,37.97,38.04,37.97,38.04,96165.0,33.8844,33.9469,33.8844,33.9469,96165.0
2018-02-27 14:35:00,38.04,38.05,38.01,38.02,27580.0,33.9469,33.9558,33.9201,33.929,27580.0
2018-02-27 14:40:00,38.0,38.0,37.97,37.98,33110.0,33.9112,33.9112,33.8844,33.8933,33110.0
2018-02-27 14:45:00,37.98,37.98,37.92,37.94,76735.0,33.8933,33.8933,33.8398,33.8577,76735.0
2018-02-27 14:50:00,37.94,37.97,37.94,37.95,38440.0,33.8577,33.8844,33.8577,33.8666,38440.0
2018-02-27 14:55:00,37.96,38.0,37.96,37.98,26310.0,33.8755,33.9112,33.8755,33.8933,26310.0
2018-02-27 15:00:00,37.96,37.99,37.95,37.95,71840.0,33.8755,33.9023,33.8666,33.8666,71840.0
2018-02-27 15:05:00,37.94,37.95,37.9,37.91,49290.0,33.8577,33.8666,33.822,33.8309,49290.0
2018-02-27 15:10:00,37.91,37.94,37.89,37.9,74845.0,33.8309,33.8577,33.813,33.822,74845.0
2018-02-27 15:15:00,37.9,37.93,37.88,37.88,18640.0,33.822,33.8487,33.8041,33.8041,18640.0
2018-02-27 15:20:00,37.88,37.91,37.85,37.88,41935.0,33.8041,33.8309,33.7773,33.8041,41935.0
2018-02-27 15:25:00,37.88,37.9,37.85,37.9,67600.0,33.8041,33.822,33.7773,33.822,67600.0
2018-02-27 15:30:00,37.9,37.92,37.85,37.86,77270.0,33.822,33.8398,33.7773,33.7863,77270.0
2018-02-27 15:35:00,37.86,37.87,37.82,37.87,52365.0,33.7863,33.7952,33.7506,33.7952,52365.0
2018-02-27 15:40:00,37.86,37.87,37.82,37.83,40340.0,33.7863,33.7952,33.7506,33.7595,40340.0
2018-02-27 15:45:00,37.83,37.88,37.82,37.87,187030.0,33.7595,33.8041,33.7506,33.7952,187030.0
2018-02-27 15:50:00,37.86,37.87,37.79,37.81,101270.0,33.7863,33.7952,33.7238,33.7416,101270.0
2018-02-27 15:55:00,37.81,37.81,37.74,37.74,285725.0,33.7416,33.7416,33.6792,33.6792,285725.0
2018-02-28 09:30:00,37.89,37.95,37.88,37.89,212500.0,33.813,33.8666,33.8041,33.813,212500.0
2018-02-28 09:35:00,37.89,37.9,37.86,37.87,69370.0,33.813,33.822,33.7863,33.7952,69370.0
2018-02-28 09:40:00,37.86,37.86,37.81,37.82,36250.0,33.7863,33.7863,33.7416,33.7506,36250.0
2018-02-28 09:45:00,37.81,37.85,37.77,37.83,61500.0,33.7416,33.7773,33.7059,33.7595,61500.0
2018-02-28 09:50:00,37.84,37.89,37.82,37.89,38050.0,33.7684,33.813,33.7506,33.813,38050.0
2018-02-28 09:55:00,37.89,37.9,37.87,37.88,75080.0,33.813,33.822,33.7952,33.8041,75080.0
2018-02-28 10:00:00,37.9,37.9,37.84,37.85,102420.0,33.822,33.822,33.7684,33.7773,102420.0
2018-02-28 10:05:00,37.83,37.84,37.82,37.83,37660.0,33.7595,33.7684,33.7506,33.7595,37660.0
2018-02-28 10:10:00,37.82,37.86,37.82,37.85,32250.0,33.7506,33.7863,33.7506,33.7773,32250.0
2018-02-28 10:15:00,37.84,37.89,37.83,37.88,47955.0,33.7684,33.813,33.7595,33.8041,47955.0
2018-02-28 10:20:00,37.9,37.91,37.88,37.91,24135.0,33.822,33.8309,33.8041,33.8309,24135.0
2018-02-28 10:25:00,37.92,37.92,37.89,37.92,39180.0,33.8398,33.8398,33.813,33.8398,39180.0
2018-02-28 10:30:00,37.91,37.92,37.88,37.91,178900.0,33.8309,33.8398,33.8041,33.8309,178900.0
2018-02-28 10:35:00,37.93,37.94,37.91,37.94,20765.0,33.8487,33.8577,33.8309,33.8577,20765.0
2018-02-28 10:40:00,37.91,37.91,37.84,37.84,33115.0,33.8309,33.8309,33.7684,33.7684,33115.0
2018-02-28 10:45:00,37.87,37.88,37.84,37.85,20615.0,33.7952,33.8041,33.7684,33.7773,20615.0
2018-02-28 10:50:00,37.86,37.86,37.76,37.77,45305.0,33.7863,33.7863,33.697,33.7059,45305.0
2018-02-28 10:55:00,37.77,37.77,37.69,37.74,55445.0,33.7059,33.7059,33.6346,33.6792,55445.0
2018-02-28 11:00:00,37.74,37.75,37.71,37.73,34320.0,33.6792,33.6881,33.6524,33.6702,34320.0
2018-02-28 11:05:00,37.73,37.77,37.68,37.68,23295.0,33.6702,33.7059,33.6256,33.6256,23295.0
2018-02-28 11:10:00,37.68,37.7,37.65,37.68,65220.0,33.6256,33.6435,33.5989,33.6256,65220.0
2018-02-28 11:15:00,37.7,37.76,37.7,37.75,30540.0,33.6435,33.697,33.6435,33.6881,30540.0
2018-02-28 11:20:00,37.74,37.76,37.71,37.72,43230.0,33.6792,33.697,33.6524,33.6613,43230.0
2018-02-28 11:25:00,37.71,37.78,37.7,37.76,55175.0,33.6524,33.7149,33.6435,33.697,55175.0
2018-02-28 11:30:00,37.77,37.77,37.69,37.69,49530.0,33.7059,33.7059,33.6346,33.6346,49530.0
2018-02-28 11:35:00,37.68,37.75,37.68,37.71,34935.0,33.6256,33.6881,33.6256,33.6524,34935.0
2018-02-28 11:40:00,37.7,37.74,37.69,37.7,43020.0,33.6435,33.6792,33.6346,33.6435,43020.0
2018-02-28 11:45:00,37.7,37.7,37.63,37.67,42850.0,33.6435,33.6435,33.581,33.6167,42850.0
2018-02-28 11:50:00,37.68,37.71,37.68,37.71,36115.0,33.6256,33.6524,33.6256,33.6524,36115.0
2018-02-28 11:55:00,37.71,37.76,37.71,37.76,34920.0,33.6524,33.697,33.6524,33.697,34920.0
2018-02-28 12:00:00,37.77,37.79,37.76,37.77,19950.0,33.7059,33.7238,33.697,33.7059,19950.0
2018-02-28 12:05:00,37.77,37.83,37.77,37.82,53705.0,33.7059,33.7595,33.7059,33.7506,53705.0
2018-02-28 12:10:00,37.81,37.82,37.79,37.8,55340.0,33.7416,33.7506,33.7238,33.7327,55340.0
2018-02-28 12:15:00,37.8,37.83,37.79,37.79,24835.0,33.7327,33.7595,33.7238,33.7238,24835.0
2018-02-28 12:20:00,37.79,37.8,37.77,37.8,24330.0,33.7238,33.7327,33.7059,33.7327,24330.0
2018-02-28 12:25:00,37.81,37.82,37.78,37.79,25945.0,33.7416,33.7506,33.7149,33.7238,25945.0
2018-02-28 12:30:00,37.77,37.82,37.77,37.8,45040.0,33.7059,33.7506,33.7059,33.7327,45040.0
2018-02-28 12:35:00,37.8,37.85,37.8,37.85,20490.0,33.7327,33.7773,33.7327,33.7773,20490.0
2018-02-28 12:40:00,37.83,37.85,37.83,37.84,47575.0,33.7595,33.7773,33.7595,33.7684,47575.0
2018-02-28 12:45:00,37.84,37.91,37.84,37.91,16770.0,33.7684,33.8309,33.7684,33.8309,16770.0
2018-02-28 12:50:00,37.9,37.9,37.87,37.9,40890.0,33.822,33.822,33.7952,33.822,40890.0
2018-02-28 12:55:00,37.91,37.92,37.87,37.87,18680.0,33.8309,33.8398,33.7952,33.7952,18680.0
2018-02-28 13:00:00,37.85,37.87,37.84,37.85,26080.0,33.7773,33.7952,33.7684,33.7773,26080.0
2018-02-28 13:05:00,37.82,37.87,37.82,37.85,20085.0,33.7506,33.7952,33.7506,33.7773,20085.0
2018-02-28 13:10:00,37.85,37.87,37.83,37.83,20835.0,33.7773,33.7952,33.7595,33.7595,20835.0
2018-02-28 13:15:00,37.83,37.85,37.82,37.85,9915.0,33.7595,33.7773,33.7506,33.7773,9915.0
2018-02-28 13:20:00,37.84,37.86,37.83,37.86,14670.0,33.7684,33.7863,33.7595,33.7863,14670.0
2018-02-28 13:25:00,37.86,37.86,37.83,37.84,21955.0,33.7863,33.7863,33.7595,33.7684,21955.0
2018-02-28 13:30:00,37.85,37.85,37.82,37.85,30345.0,33.7773,33.7773,33.7506,33.7773,30345.0
2018-02-28 13:35:00,37.85,37.86,37.84,37.84,27960.0,33.7773,33.7863,33.7684,33.7684,27960.0
2018-02-28 13:40:00,37.84,37.87,37.83,37.84,13070.0,33.7684,33.7952,33.7595,33.7684,13070.0
2018-02-28 13:45:00,37.84,37.84,37.79,37.79,21450.0,33.7684,33.7684,33.7238,33.7238,21450.0
2018-02-28 13:50:00,37.8,37.84,37.79,37.84,17795.0,33.7327,33.7684,33.7238,33.7684,17795.0
2018-02-28 13:55:00,37.84,37.88,37.84,37.87,40040.0,33.7684,33.8041,33.7684,33.7952,40040.0
2018-02-28 14:00:00,37.87,37.91,37.87,37.9,45645.0,33.7952,33.8309,33.7952,33.822,45645.0
2018-02-28 14:05:00,37.91,37.91,37.88,37.88,21430.0,33.8309,33.8309,33.8041,33.8041,21430.0
2018-02-28 14:10:00,37.88,37.89,37.86,37.86,22225.0,33.8041,33.813,33.7863,33.7863,22225.0
2018-02-28 14:15:00,37.86,37.9,37.86,37.88,41100.0,33.7863,33.822,33.7863,33.8041,41100.0
2018-02-28 14:20:00,37.89,37.89,37.86,37.87,19645.0,33.813,33.813,33.7863,33.7952,19645.0
2018-02-28 14:25:00,37.87,37.89,37.86,37.86,65225.0,33.7952,33.813,33.7863,33.7863,65225.0
2018-02-28 14:30:00,37.86,37.86,37.78,37.78,38080.0,33.7863,33.7863,33.7149,33.7149,38080.0
2018-02-28 14:35:00,37.77,37.79,37.74,37.74,41050.0,33.7059,33.7238,33.6792,33.6792,41050.0
2018-02-28 14:40:00,37.74,37.76,37.73,37.73,54715.0,33.6792,33.697,33.6702,33.6702,54715.0
2018-02-28 14:45:00,37.73,37.73,37.7,37.71,43175.0,33.6702,33.6702,33.6435,33.6524,43175.0
2018-02-28 14:50:00,37.71,37.71,37.63,37.66,64460.0,33.6524,33.6524,33.581,33.6078,64460.0
2018-02-28 14:55:00,37.66,37.67,37.6,37.61,55230.0,33.6078,33.6167,33.5542,33.5632,55230.0
2018-02-28 15:00:00,37.61,37.62,37.53,37.56,54385.0,33.5632,33.5721,33.4918,33.5185,54385.0
2018-02-28 15:05:00,37.56,37.6,37.54,37.59,122775.0,33.5185,33.5542,33.5007,33.5453,122775.0
2018-02-28 15:10:00,37.6,37.61,37.55,37.59,14735.0,33.5542,33.5632,33.5096,33.5453,14735.0
2018-02-28 15:15:00,37.59,37.59,37.54,37.55,34915.0,33.5453,33.5453,33.5007,33.5096,34915.0
2018-02-28 15:20:00,37.54,37.54,37.45,37.48,99190.0,33.5007,33.5007,33.4204,33.4471,99190.0
2018-02-28 15:25:00,37.48,37.51,37.44,37.5,60730.0,33.4471,33.4739,33.4115,33.465,60730.0
2018-02-28 15:30:00,37.5,37.51,37.47,37.49,68525.0,33.465,33.4739,33.4382,33.4561,68525.0
2018-02-28 15:35:00,37.48,37.55,37.46,37.55,67885.0,33.4471,33.5096,33.4293,33.5096,67885.0
2018-02-28 15:40:00,37.56,37.56,37.48,37.5,120665.0,33.5185,33.5185,33.4471,33.465,120665.0
2018-02-28 15:45:00,37.49,37.49,37.38,37.38,240365.0,33.4561,33.4561,33.3579,33.3579,240365.0
2018-02-28 15:50:00,37.38,37.38,37.31,37.31,219355.0,33.3579,33.3579,33.2954,33.2954,219355.0
2018-02-28 15:55:00,37.31,37.38,37.29,37.29,477130.0,33.2954,33.3579,33.2776,33.2776,477130.0
2018-03-01 09:30:00,37.28,37.43,37.28,37.38,593620.0,33.2687,33.4025,33.2687,33.3579,593620.0
2018-03-01 09:35:00,37.37,37.38,37.27,37.31,149910.0,33.349,33.3579,33.2597,33.2954,149910.0
2018-03-01 09:40:00,37.29,37.29,37.16,37.17,75585.0,33.2776,33.2776,33.1616,33.1705,75585.0
2018-03-01 09:45:00,37.16,37.24,37.16,37.2,80545.0,33.1616,33.233,33.1616,33.1973,80545.0
2018-03-01 09:50:00,37.19,37.21,37.17,37.17,110165.0,33.1884,33.2062,33.1705,33.1705,110165.0
2018-03-01 09:55:00,37.17,37.21,37.14,37.19,106175.0,33.1705,33.2062,33.1437,33.1884,106175.0
2018-03-01 10:00:00,37.19,37.3,37.18,37.29,145220.0,33.1884,33.2865,33.1794,33.2776,145220.0
2018-03-01 10:05:00,37.3,37.33,37.27,37.31,45535.0,33.2865,33.3133,33.2597,33.2954,45535.0
2018-03-01 10:10:00,37.3,37.33,37.24,37.33,40730.0,33.2865,33.3133,33.233,33.3133,40730.0
2018-03-01 10:15:00,37.33,37.41,37.32,37.37,37675.0,33.3133,33.3847,33.3044,33.349,37675.0
2018-03-01 10:20:00,37.36,37.37,37.32,37.37,29150.0,33.3401,33.349,33.3044,33.349,29150.0
2018-03-01 10:25:00,37.35,37.46,37.33,37.46,45665.0,33.3311,33.4293,33.3133,33.4293,45665.0
2018-03-01 10:30:00,37.47,37.56,37.47,37.56,68025.0,33.4382,33.5185,33.4382,33.5185,68025.0
2018-03-01 10:35:00,37.56,37.6,37.5,37.54,112880.0,33.5185,33.5542,33.465,33.5007,112880.0
2018-03-01 10:40:00,37.53,37.55,37.45,37.45,134140.0,33.4918,33.5096,33.4204,33.4204,134140.0
2018-03-01 10:45:00,37.46,37.49,37.43,37.47,72965.0,33.4293,33.4561,33.4025,33.4382,72965.0
2018-03-01 10:50:00,37.46,37.47,37.39,37.43,106105.0,33.4293,33.4382,33.3668,33.4025,106105.0
2018-03-01 10:55:00,37.44,37.44,37.34,37.37,110525.0,33.4115,33.4115,33.3222,33.349,110525.0
2018-03-01 11:00:00,37.37,37.41,37.33,37.39,113875.0,33.349,33.3847,33.3133,33.3668,113875.0
2018-03-01 11:05:00,37.39,37.47,37.39,37.46,85805.0,33.3668,33.4382,33.3668,33.4293,85805.0
2018-03-01 11:10:00,37.46,37.46,37.38,37.41,89185.0,33.4293,33.4293,33.3579,33.3847,89185.0
2018-03-01 11:15:00,37.42,37.47,37.42,37.47,62540.0,33.3936,33.4382,33.3936,33.4382,62540.0
2018-03-01 11:20:00,37.48,37.51,37.47,37.47,93805.0,33.4471,33.4739,33.4382,33.4382,93805.0
2018-03-01 11:25:00,37.49,37.49,37.36,37.37,173495.0,33.4561,33.4561,33.3401,33.349,173495.0
2018-03-01 11:30:00,37.4,37.45,37.39,37.45,51785.0,33.3758,33.4204,33.3668,33.4204,51785.0
2018-03-01 11:35:00,37.45,37.47,37.42,37.43,86245.0,33.4204,33.4382,33.3936,33.4025,86245.0
2018-03-01 11:40:00,37.44,37.5,37.43,37.5,53850.0,33.4115,33.465,33.4025,33.465,53850.0
2018-03-01 11:45:00,37.49,37.54,37.49,37.52,44150.0,33.4561,33.5007,33.4561,33.4828,44150.0
2018-03-01 11:50:00,37.51,37.59,37.51,37.59,26855.0,33.4739,33.5453,33.4739,33.5453,26855.0
2018-03-01 11:55:00,37.58,37.61,37.56,37.57,629505.0,33.5364,33.5632,33.5185,33.5275,629505.0
2018-03-01 12:00:00,37.56,37.57,37.48,37.49,88210.0,33.5185,33.5275,33.4471,33.4561,88210.0
2018-03-01 12:05:00,37.49,37.53,37.49,37.51,32140.0,33.4561,33.4918,33.4561,33.4739,32140.0
2018-03-01 12:10:00,37.51,37.53,37.5,37.51,38785.0,33.4739,33.4918,33.465,33.4739,38785.0
2018-03-01 12:15:00,37.51,37.51,37.47,37.48,74550.0,33.4739,33.4739,33.4382,33.4471,74550.0
2018-03-01 12:20:00,37.47,37.47,37.43,37.45,69730.0,33.4382,33.4382,33.4025,33.4204,69730.0
2018-03-01 12:25:00,37.44,37.47,37.41,37.45,115295.0,33.4115,33.4382,33.3847,33.4204,115295.0
2018-03-01 12:30:00,37.43,37.44,37.35,37.39,70255.0,33.4025,33.4115,33.3311,33.3668,70255.0
2018-03-01 12:35:00,37.4,37.42,37.38,37.39,45605.0,33.3758,33.3936,33.3579,33.3668,45605.0
2018-03-01 12:40:00,37.41,37.46,37.39,37.46,44360.0,33.3847,33.4293,33.3668,33.4293,44360.0
2018-03-01 12:45:00,37.45,37.46,37.39,37.45,25495.0,33.4204,33.4293,33.3668,33.4204,25495.0
2018-03-01 12:50:00,37.45,37.46,37.37,37.4,188715.0,33.4204,33.4293,33.349,33.3758,188715.0
2018-03-01 12:55:00,37.41,37.41,37.36,37.39,10175.0,33.3847,33.3847,33.3401,33.3668,10175.0
2018-03-01 13:00:00,37.35,37.35,37.24,37.25,150890.0,33.3311,33.3311,33.233,33.2419,150890.0
2018-03-01 13:05:00,37.23,37.25,37.18,37.18,98230.0,33.224,33.2419,33.1794,33.1794,98230.0
2018-03-01 13:10:00,37.16,37.22,37.16,37.2,22245.0,33.1616,33.2151,33.1616,33.1973,22245.0
2018-03-01 13:15:00,37.23,37.24,37.21,37.23,16490.0,33.224,33.233,33.2062,33.224,16490.0
2018-03-01 13:20:00,37.21,37.24,37.2,37.24,46960.0,33.2062,33.233,33.1973,33.233,46960.0
2018-03-01 13:25:00,37.24,37.31,37.24,37.28,37630.0,33.233,33.2954,33.233,33.2687,37630.0
2018-03-01 13:30:00,37.27,37.29,37.23,37.23,103660.0,33.2597,33.2776,33.224,33.224,103660.0
2018-03-01 13:35:00,37.22,37.28,37.22,37.25,34550.0,33.2151,33.2687,33.2151,33.2419,34550.0
2018-03-01 13:40:00,37.24,37.24,37.18,37.19,33430.0,33.233,33.233,33.1794,33.1884,33430.0
2018-03-01 13:45:00,37.16,37.16,37.09,37.12,93810.0,33.1616,33.1616,33.0991,33.1259,93810.0
2018-03-01 13:50:00,37.14,37.16,37.12,37.12,30565.0,33.1437,33.1616,33.1259,33.1259,30565.0
2018-03-01 13:55:00,37.11,37.11,37.04,37.06,56610.0,33.117,33.117,33.0545,33.0723,56610.0
2018-03-01 14:00:00,37.06,37.07,36.96,37.02,150960.0,33.0723,33.0813,32.9831,33.0366,150960.0
2018-03-01 14:05:00,37.01,37.05,36.97,37.01,115130.0,33.0277,33.0634,32.992,33.0277,115130.0
2018-03-01 14:10:00,37.01,37.02,36.88,36.9,61985.0,33.0277,33.0366,32.9117,32.9296,61985.0
2018-03-01 14:15:00,36.89,37.02,36.88,37.01,57190.0,32.9206,33.0366,32.9117,33.0277,57190.0
2018-03-01 14:20:00,37.0,37.05,36.96,36.99,64245.0,33.0188,33.0634,32.9831,33.0099,64245.0
2018-03-01 14:25:00,37.0,37.06,36.97,37.05,55340.0,33.0188,33.0723,32.992,33.0634,55340.0
2018-03-01 14:30:00,37.08,37.09,37.0,37.04,25935.0,33.0902,33.0991,33.0188,33.0545,25935.0
2018-03-01 14:35:00,37.05,37.06,36.97,37.0,31380.0,33.0634,33.0723,32.992,33.0188,31380.0
2018-03-01 14:40:00,37.01,37.1,37.01,37.09,76780.0,33.0277,33.108,33.0277,33.0991,76780.0
2018-03-01 14:45:00,37.07,37.12,37.03,37.04,97205.0,33.0813,33.1259,33.0456,33.0545,97205.0
2018-03-01 14:50:00,37.04,37.09,37.03,37.06,71290.0,33.0545,33.0991,33.0456,33.0723,71290.0
2018-03-01 14:55:00,37.06,37.1,37.05,37.1,55465.0,33.0723,33.108,33.0634,33.108,55465.0
2018-03-01 15:00:00,37.09,37.11,37.01,37.02,125970.0,33.0991,33.117,33.0277,33.0366,125970.0
2018-03-01 15:05:00,37.02,37.15,37.01,37.15,162875.0,33.0366,33.1527,33.0277,33.1527,162875.0
2018-03-01 15:10:00,37.15,37.3,37.13,37.28,176395.0,33.1527,33.2865,33.1348,33.2687,176395.0
2018-03-01 15:15:00,37.27,37.32,37.24,37.32,83020.0,33.2597,33.3044,33.233,33.3044,83020.0
2018-03-01 15:20:00,37.33,37.34,37.23,37.24,93735.0,33.3133,33.3222,33.224,33.233,93735.0
2018-03-01 15:25:00,37.23,37.29,37.23,37.24,64235.0,33.224,33.2776,33.224,33.233,64235.0
2018-03-01 15:30:00,37.27,37.27,37.13,37.17,138965.0,33.2597,33.2597,33.1348,33.1705,138965.0
2018-03-01 15:35:00,37.18,37.18,37.1,37.1,44485.0,33.1794,33.1794,33.108,33.108,44485.0
2018-03-01 15:40:00,37.08,37.16,37.08,37.12,87360.0,33.0902,33.1616,33.0902,33.1259,87360.0
2018-03-01 15:45:00,37.09,37.19,37.09,37.18,50405.0,33.0991,33.1884,33.0991,33.1794,50405.0
2018-03-01 15:50:00,37.19,37.22,37.15,37.17,140725.0,33.1884,33.2151,33.1527,33.1705,140725.0
2018-03-01 15:55:00,37.17,37.21,37.15,37.18,238875.0,33.1705,33.2062,33.1527,33.1794,238875.0
2018-03-02 09:30:00,36.89,36.95,36.88,36.91,176160.0,32.9206,32.9742,32.9117,32.9385,176160.0
2018-03-02 09:35:00,36.93,36.94,36.85,36.86,150825.0,32.9563,32.9653,32.8849,32.8939,150825.0
2018-03-02 09:40:00,36.85,36.9,36.83,36.84,75105.0,32.8849,32.9296,32.8671,32.876,75105.0
2018-03-02 09:45:00,36.83,36.9,36.81,36.86,157965.0,32.8671,32.9296,32.8492,32.8939,157965.0
2018-03-02 09:50:00,36.86,36.91,36.84,36.84,70180.0,32.8939,32.9385,32.876,32.876,70180.0
2018-03-02 09:55:00,36.85,36.9,36.83,36.89,52320.0,32.8849,32.9296,32.8671,32.9206,52320.0
2018-03-02 10:00:00,36.88,36.93,36.88,36.92,101355.0,32.9117,32.9563,32.9117,32.9474,101355.0
2018-03-02 10:05:00,36.91,36.94,36.86,36.92,85140.0,32.9385,32.9653,32.8939,32.9474,85140.0
2018-03-02 10:10:00,36.92,36.92,36.85,36.9,57225.0,32.9474,32.9474,32.8849,32.9296,57225.0
2018-03-02 10:15:00,36.89,36.91,36.86,36.87,57015.0,32.9206,32.9385,32.8939,32.9028,57015.0
2018-03-02 10:20:00,36.87,36.92,36.85,36.87,28620.0,32.9028,32.9474,32.8849,32.9028,28620.0
2018-03-02 10:25:00,36.88,36.93,36.87,36.87,49250.0,32.9117,32.9563,32.9028,32.9028,49250.0
2018-03-02 10:30:00,36.87,36.97,36.87,36.97,83050.0,32.9028,32.992,32.9028,32.992,83050.0
2018-03-02 10:35:00,36.97,36.97,36.92,36.94,65265.0,32.992,32.992,32.9474,32.9653,65265.0
2018-03-02 10:40:00,36.95,37.0,36.95,36.99,112310.0,32.9742,33.0188,32.9742,33.0099,112310.0
2018-03-02 10:45:00,37.0,37.02,36.96,36.99,80560.0,33.0188,33.0366,32.9831,33.0099,80560.0
2018-03-02 10:50:00,36.98,36.98,36.94,36.97,26870.0,33.0009,33.0009,32.9653,32.992,26870.0
2018-03-02 10:55:00,36.97,36.99,36.94,36.94,42685.0,32.992,33.0099,32.9653,32.9653,42685.0
2018-03-02 11:00:00,36.93,36.98,36.93,36.98,29375.0,32.9563,33.0009,32.9563,33.0009,29375.0
2018-03-02 11:05:00,36.96,36.96,36.93,36.94,46960.0,32.9831,32.9831,32.9563,32.9653,46960.0
2018-03-02 11:10:00,36.95,36.96,36.92,36.95,151435.0,32.9742,32.9831,32.9474,32.9742,151435.0
2018-03-02 11:15:00,36.96,36.98,36.9,36.92,49440.0,32.9831,33.0009,32.9296,32.9474,49440.0
2018-03-02 11:20:00,36.93,36.99,36.92,36.99,107795.0,32.9563,33.0099,32.9474,33.0099,107795.0
2018-03-02 11:25:00,37.02,37.09,37.01,37.09,49175.0,33.0366,33.0991,33.0277,33.0991,49175.0
2018-03-02 11:30:00,37.08,37.11,37.06,37.09,115505.0,33.0902,33.117,33.0723,33.0991,115505.0
2018-03-02 11:35:00,37.09,37.1,37.06,37.1,19060.0,33.0991,33.108,33.0723,33.108,19060.0
2018-03-02 11:40:00,37.11,37.17,37.11,37.14,91595.0,33.117,33.1705,33.117,33.1437,91595.0
2018-03-02 11:45:00,37.14,37.22,37.14,37.22,80610.0,33.1437,33.2151,33.1437,33.2151,80610.0
2018-03-02 11:50:00,37.22,37.25,37.21,37.22,190000.0,33.2151,33.2419,33.2062,33.2151,190000.0
2018-03-02 11:55:00,37.22,37.26,37.2,37.26,44300.0,33.2151,33.2508,33.1973,33.2508,44300.0
2018-03-02 12:00:00,37.25,37.28,37.24,37.25,47430.0,33.2419,33.2687,33.233,33.2419,47430.0
2018-03-02 12:05:00,37.24,37.25,37.21,37.22,41940.0,33.233,33.2419,33.2062,33.2151,41940.0
2018-03-02 12:10:00,37.24,37.24,37.18,37.22,46260.0,33.233,33.233,33.1794,33.2151,46260.0
2018-03-02 12:15:00,37.24,37.25,37.2,37.2,44475.0,33.233,33.2419,33.1973,33.1973,44475.0
2018-03-02 12:20:00,37.23,37.29,37.23,37.29,42650.0,33.224,33.2776,33.224,33.2776,42650.0
2018-03-02 12:25:00,37.31,37.33,37.27,37.32,36525.0,33.2954,33.3133,33.2597,33.3044,36525.0
2018-03-02 12:30:00,37.33,37.33,37.28,37.28,48310.0,33.3133,33.3133,33.2687,33.2687,48310.0
2018-03-02 12:35:00,37.29,37.34,37.28,37.29,80525.0,33.2776,33.3222,33.2687,33.2776,80525.0
2018-03-02 12:40:00,37.3,37.36,37.29,37.34,72900.0,33.2865,33.3401,33.2776,33.3222,72900.0
2018-03-02 12:45:00,37.35,37.39,37.34,37.37,60315.0,33.3311,33.3668,33.3222,33.349,60315.0
2018-03-02 12:50:00,37.37,37.42,37.37,37.41,50485.0,33.349,33.3936,33.349,33.3847,50485.0
2018-03-02 12:55:00,37.41,37.45,37.38,37.43,49510.0,33.3847,33.4204,33.3579,33.4025,49510.0
2018-03-02 13:00:00,37.41,37.43,37.38,37.39,48515.0,33.3847,33.4025,33.3579,33.3668,48515.0
2018-03-02 13:05:00,37.39,37.4,37.34,37.37,470280.0,33.3668,33.3758,33.3222,33.349,470280.0
2018-03-02 13:10:00,37.34,37.34,37.28,37.28,23695.0,33.3222,33.3222,33.2687,33.2687,23695.0
2018-03-02 13:15:00,37.29,37.34,37.29,37.31,28840.0,33.2776,33.3222,33.2776,33.2954,28840.0
2018-03-02 13:20:00,37.32,37.33,37.28,37.29,40020.0,33.3044,33.3133,33.2687,33.2776,40020.0
2018-03-02 13:25:00,37.3,37.31,37.28,37.28,20520.0,33.2865,33.2954,33.2687,33.2687,20520.0
2018-03-02 13:30:00,37.28,37.31,37.24,37.24,25770.0,33.2687,33.2954,33.233,33.233,25770.0
2018-03-02 13:35:00,37.24,37.26,37.21,37.26,38425.0,33.233,33.2508,33.2062,33.2508,38425.0
2018-03-02 13:40:00,37.28,37.3,37.27,37.3,32990.0,33.2687,33.2865,33.2597,33.2865,32990.0
2018-03-02 13:45:00,37.3,37.38,37.3,37.38,82415.0,33.2865,33.3579,33.2865,33.3579,82415.0
2018-03-02 13:50:00,37.38,37.38,37.34,37.35,25890.0,33.3579,33.3579,33.3222,33.3311,25890.0
2018-03-02 13:55:00,37.34,37.35,37.31,37.33,42190.0,33.3222,33.3311,33.2954,33.3133,42190.0
2018-03-02 14:00:00,37.35,37.4,37.32,37.38,88425.0,33.3311,33.3758,33.3044,33.3579,88425.0
2018-03-02 14:05:00,37.39,37.4,37.37,37.4,31290.0,33.3668,33.3758,33.349,33.3758,31290.0
2018-03-02 14:10:00,37.4,37.45,37.39,37.44,57915.0,33.3758,33.4204,33.3668,33.4115,57915.0
2018-03-02 14:15:00,37.44,37.46,37.41,37.42,28930.0,33.4115,33.4293,33.3847,33.3936,28930.0
2018-03-02 14:20:00,37.41,37.42,37.37,37.38,51120.0,33.3847,33.3936,33.349,33.3579,51120.0
2018-03-02 14:25:00,37.39,37.42,37.36,37.39,61940.0,33.3668,33.3936,33.3401,33.3668,61940.0
2018-03-02 14:30:00,37.39,37.4,37.34,37.34,170895.0,33.3668,33.3758,33.3222,33.3222,170895.0
2018-03-02 14:35:00,37.34,37.42,37.33,37.42,57980.0,33.3222,33.3936,33.3133,33.3936,57980.0
2018-03-02 14:40:00,37.42,37.43,37.4,37.41,23455.0,33.3936,33.4025,33.3758,33.3847,23455.0
2018-03-02 14:45:00,37.42,37.44,37.4,37.44,123845.0,33.3936,33.4115,33.3758,33.4115,123845.0
2018-03-02 14:50:00,37.43,37.47,37.43,37.43,12455.0,33.4025,33.4382,33.4025,33.4025,12455.0
2018-03-02 14:55:00,37.43,37.43,37.39,37.4,18770.0,33.4025,33.4025,33.3668,33.3758,18770.0
2018-03-02 15:00:00,37.38,37.39,37.33,37.36,62735.0,33.3579,33.3668,33.3133,33.3401,62735.0
2018-03-02 15:05:00,37.36,37.36,37.31,37.36,46440.0,33.3401,33.3401,33.2954,33.3401,46440.0
2018-03-02 15:10:00,37.36,37.37,37.34,37.37,30185.0,33.3401,33.349,33.3222,33.349,30185.0
2018-03-02 15:15:00,37.37,37.43,37.35,37.42,64675.0,33.349,33.4025,33.3311,33.3936,64675.0
2018-03-02 15:20:00,37.43,37.45,37.4,37.44,94670.0,33.4025,33.4204,33.3758,33.4115,94670.0
2018-03-02 15:25:00,37.45,37.46,37.42,37.46,38200.0,33.4204,33.4293,33.3936,33.4293,38200.0
2018-03-02 15:30:00,37.45,37.51,37.45,37.49,41830.0,33.4204,33.4739,33.4204,33.4561,41830.0
2018-03-02 15:35:00,37.49,37.57,37.48,37.56,179105.0,33.4561,33.5275,33.4471,33.5185,179105.0
2018-03-02 15:40:00,37.58,37.6,37.53,37.59,96165.0,33.5364,33.5542,33.4918,33.5453,96165.0
2018-03-02 15:45:00,37.61,37.61,37.52,37.55,67875.0,33.5632,33.5632,33.4828,33.5096,67875.0
2018-03-02 15:50:00,37.57,37.63,37.57,37.61,90960.0,33.5275,33.581,33.5275,33.5632,90960.0
2018-03-02 15:55:00,37.62,37.65,37.57,37.58,332955.0,33.5721,33.5989,33.5275,33.5364,332955.0
2018-03-05 09:30:00,37.44,37.5,37.39,37.5,199860.0,33.4115,33.465,33.3668,33.465,199860.0
2018-03-05 09:35:00,37.49,37.55,37.49,37.55,42580.0,33.4561,33.5096,33.4561,33.5096,42580.0
2018-03-05 09:40:00,37.56,37.57,37.52,37.55,79360.0,33.5185,33.5275,33.4828,33.5096,79360.0
2018-03-05 09:45:00,37.52,37.55,37.42,37.42,12810.0,33.4828,33.5096,33.3936,33.3936,12810.0
2018-03-05 09:50:00,37.42,37.45,37.39,37.44,234445.0,33.3936,33.4204,33.3668,33.4115,234445.0
2018-03-05 09:55:00,37.45,37.48,37.44,37.44,11435.0,33.4204,33.4471,33.4115,33.4115,11435.0
2018-03-05 10:00:00,37.44,37.48,37.41,37.48,20220.0,33.4115,33.4471,33.3847,33.4471,20220.0
2018-03-05 10:05:00,37.48,37.49,37.43,37.44,27725.0,33.4471,33.4561,33.4025,33.4115,27725.0
2018-03-05 10:10:00,37.45,37.46,37.41,37.42,26295.0,33.4204,33.4293,33.3847,33.3936,26295.0
2018-03-05 10:15:00,37.42,37.47,37.42,37.47,32075.0,33.3936,33.4382,33.3936,33.4382,32075.0
2018-03-05 10:20:00,37.47,37.5,37.47,37.49,26650.0,33.4382,33.465,33.4382,33.4561,26650.0
2018-03-05 10:25:00,37.5,37.51,37.47,37.51,34885.0,33.465,33.4739,33.4382,33.4739,34885.0
2018-03-05 10:30:00,37.51,37.52,37.47,37.49,23285.0,33.4739,33.4828,33.4382,33.4561,23285.0
2018-03-05 10:35:00,37.5,37.57,37.49,37.56,29580.0,33.465,33.5275,33.4561,33.5185,29580.0
2018-03-05 10:40:00,37.56,37.57,37.53,37.57,21520.0,33.5185,33.5275,33.4918,33.5275,21520.0
2018-03-05 10:45:00,37.56,37.56,37.51,37.54,58725.0,33.5185,33.5185,33.4739,33.5007,58725.0
2018-03-05 10:50:00,37.54,37.58,37.54,37.57,47785.0,33.5007,33.5364,33.5007,33.5275,47785.0
2018-03-05 10:55:00,37.59,37.66,37.59,37.65,43385.0,33.5453,33.6078,33.5453,33.5989,43385.0
2018-03-05 11:00:00,37.65,37.69,37.64,37.69,73665.0,33.5989,33.6346,33.5899,33.6346,73665.0
2018-03-05 11:05:00,37.68,37.75,37.67,37.74,34065.0,33.6256,33.6881,33.6167,33.6792,34065.0
2018-03-05 11:10:00,37.72,37.77,37.71,37.76,48115.0,33.6613,33.7059,33.6524,33.697,48115.0
2018-03-05 11:15:00,37.75,37.77,37.73,37.76,39835.0,33.6881,33.7059,33.6702,33.697,39835.0
2018-03-05 11:20:00,37.76,37.81,37.75,37.81,297825.0,33.697,33.7416,33.6881,33.7416,297825.0
2018-03-05 11:25:00,37.8,37.82,37.79,37.8,51280.0,33.7327,33.7506,33.7238,33.7327,51280.0
2018-03-05 11:30:00,37.79,37.81,37.78,37.79,50795.0,33.7238,33.7416,33.7149,33.7238,50795.0
2018-03-05 11:35:00,37.78,37.83,37.77,37.83,34500.0,33.7149,33.7595,33.7059,33.7595,34500.0
2018-03-05 11:40:00,37.84,37.86,37.84,37.86,50005.0,33.7684,33.7863,33.7684,33.7863,50005.0
2018-03-05 11:45:00,37.86,37.89,37.86,37.87,35505.0,33.7863,33.813,33.7863,33.7952,35505.0
2018-03-05 11:50:00,37.85,37.87,37.83,37.83,77365.0,33.7773,33.7952,33.7595,33.7595,77365.0
2018-03-05 11:55:00,37.83,37.85,37.81,37.84,105605.0,33.7595,33.7773,33.7416,33.7684,105605.0
2018-03-05 12:00:00,37.84,37.89,37.83,37.89,20740.0,33.7684,33.813,33.7595,33.813,20740.0
2018-03-05 12:05:00,37.88,37.89,37.85,37.86,23135.0,33.8041,33.813,33.7773,33.7863,23135.0
2018-03-05 12:10:00,37.88,37.9,37.84,37.84,351190.0,33.8041,33.822,33.7684,33.7684,351190.0
2018-03-05 12:15:00,37.84,37.86,37.82,37.82,88070.0,33.7684,33.7863,33.7506,33.7506,88070.0
2018-03-05 12:20:00,37.81,37.82,37.79,37.79,20140.0,33.7416,33.7506,33.7238,33.7238,20140.0
2018-03-05 12:25:00,37.79,37.84,37.79,37.84,12430.0,33.7238,33.7684,33.7238,33.7684,12430.0
2018-03-05 12:30:00,37.84,37.85,37.81,37.82,49420.0,33.7684,33.7773,33.7416,33.7506,49420.0
2018-03-05 12:35:00,37.84,37.85,37.83,37.85,20590.0,33.7684,33.7773,33.7595,33.7773,20590.0
2018-03-05 12:40:00,37.86,37.86,37.83,37.84,17665.0,33.7863,33.7863,33.7595,33.7684,17665.0
2018-03-05 12:45:00,37.86,37.87,37.86,37.87,21600.0,33.7863,33.7952,33.7863,33.7952,21600.0
2018-03-05 12:50:00,37.88,37.88,37.86,37.88,19815.0,33.8041,33.8041,33.7863,33.8041,19815.0
2018-03-05 12:55:00,37.88,37.91,37.88,37.91,18150.0,33.8041,33.8309,33.8041,33.8309,18150.0
2018-03-05 13:00:00,37.91,37.96,37.91,37.96,45055.0,33.8309,33.8755,33.8309,33.8755,45055.0
2018-03-05 13:05:00,37.95,37.96,37.92,37.93,19710.0,33.8666,33.8755,33.8398,33.8487,19710.0
2018-03-05 13:10:00,37.95,37.98,37.95,37.96,53945.0,33.8666,33.8933,33.8666,33.8755,53945.0
2018-03-05 13:15:00,37.97,37.98,37.95,37.97,25940.0,33.8844,33.8933,33.8666,33.8844,25940.0
2018-03-05 13:20:00,37.97,38.01,37.96,38.01,27330.0,33.8844,33.9201,33.8755,33.9201,27330.0
2018-03-05 13:25:00,38.0,38.01,37.97,37.97,58710.0,33.9112,33.9201,33.8844,33.8844,58710.0
2018-03-05 13:30:00,37.97,37.99,37.91,37.92,22375.0,33.8844,33.9023,33.8309,33.8398,22375.0
2018-03-05 13:35:00,37.94,37.95,37.92,37.93,53005.0,33.8577,33.8666,33.8398,33.8487,53005.0
2018-03-05 13:40:00,37.94,37.97,37.94,37.94,14530.0,33.8577,33.8844,33.8577,33.8577,14530.0
2018-03-05 13:45:00,37.95,37.96,37.91,37.94,56480.0,33.8666,33.8755,33.8309,33.8577,56480.0
2018-03-05 13:50:00,37.93,37.95,37.92,37.94,34040.0,33.8487,33.8666,33.8398,33.8577,34040.0
2018-03-05 13:55:00,37.95,37.97,37.95,37.97,33305.0,33.8666,33.8844,33.8666,33.8844,33305.0
2018-03-05 14:00:00,37.97,37.99,37.94,37.94,49435.0,33.8844,33.9023,33.8577,33.8577,49435.0
2018-03-05 14:05:00,37.93,37.94,37.9,37.93,141205.0,33.8487,33.8577,33.822,33.8487,141205.0
2018-03-05 14:10:00,37.94,37.94,37.86,37.87,52605.0,33.8577,33.8577,33.7863,33.7952,52605.0
2018-03-05 14:15:00,37.88,37.89,37.83,37.83,59895.0,33.8041,33.813,33.7595,33.7595,59895.0
2018-03-05 14:20:00,37.82,37.88,37.82,37.87,125025.0,33.7506,33.8041,33.7506,33.7952,125025.0
2018-03-05 14:25:00,37.88,37.92,37.87,37.88,147685.0,33.8041,33.8398,33.7952,33.8041,147685.0
2018-03-05 14:30:00,37.88,37.92,37.88,37.91,52880.0,33.8041,33.8398,33.8041,33.8309,52880.0
2018-03-05 14:35:00,37.91,37.93,37.87,37.92,72865.0,33.8309,33.8487,33.7952,33.8398,72865.0
2018-03-05 14:40:00,37.92,37.95,37.91,37.95,46835.0,33.8398,33.8666,33.8309,33.8666,46835.0
2018-03-05 14:45:00,37.95,37.98,37.93,37.98,95830.0,33.8666,33.8933,33.8487,33.8933,95830.0
2018-03-05 14:50:00,37.97,37.98,37.95,37.96,77200.0,33.8844,33.8933,33.8666,33.8755,77200.0
2018-03-05 14:55:00,37.96,38.0,37.96,38.0,43260.0,33.8755,33.9112,33.8755,33.9112,43260.0
2018-03-05 15:00:00,38.0,38.03,37.99,38.02,71280.0,33.9112,33.938,33.9023,33.929,71280.0
2018-03-05 15:05:00,38.03,38.05,37.97,37.97,183650.0,33.938,33.9558,33.8844,33.8844,183650.0
2018-03-05 15:10:00,37.97,37.99,37.97,37.97,85645.0,33.8844,33.9023,33.8844,33.8844,85645.0
2018-03-05 15:15:00,37.97,38.0,37.95,38.0,69135.0,33.8844,33.9112,33.8666,33.9112,69135.0
2018-03-05 15:20:00,38.0,38.03,37.99,38.01,71625.0,33.9112,33.938,33.9023,33.9201,71625.0
2018-03-05 15:25:00,38.02,38.03,37.95,37.96,74040.0,33.929,33.938,33.8666,33.8755,74040.0
2018-03-05 15:30:00,37.96,38.02,37.95,38.0,57405.0,33.8755,33.929,33.8666,33.9112,57405.0
2018-03-05 15:35:00,38.0,38.03,37.99,38.01,32625.0,33.9112,33.938,33.9023,33.9201,32625.0
2018-03-05 15:40:00,38.02,38.07,38.01,38.05,63700.0,33.929,33.9737,33.9201,33.9558,63700.0
2018-03-05 15:45:00,38.06,38.06,38.01,38.01,79435.0,33.9647,33.9647,33.9201,33.9201,79435.0
2018-03-05 15:50:00,38.01,38.02,38.0,38.02,50010.0,33.9201,33.929,33.9112,33.929,50010.0
2018-03-05 15:55:00,38.01,38.02,37.95,37.96,295790.0,33.9201,33.929,33.8666,33.8755,295790.0
2018-03-06 09:30:00,38.14,38.14,38.06,38.08,157435.0,34.0361,34.0361,33.9647,33.9826,157435.0
2018-03-06 09:35:00,38.09,38.09,37.99,38.04,74715.0,33.9915,33.9915,33.9023,33.9469,74715.0
2018-03-06 09:40:00,38.03,38.06,38.0,38.01,79350.0,33.938,33.9647,33.9112,33.9201,79350.0
2018-03-06 09:45:00,38.0,38.0,37.97,38.0,49045.0,33.9112,33.9112,33.8844,33.9112,49045.0
2018-03-06 09:50:00,38.02,38.04,37.99,38.04,41920.0,33.929,33.9469,33.9023,33.9469,41920.0
2018-03-06 09:55:00,38.04,38.07,38.02,38.02,51365.0,33.9469,33.9737,33.929,33.929,51365.0
2018-03-06 10:00:00,38.02,38.03,37.94,37.97,41530.0,33.929,33.938,33.8577,33.8844,41530.0
2018-03-06 10:05:00,37.97,38.01,37.96,37.96,179175.0,33.8844,33.9201,33.8755,33.8755,179175.0
2018-03-06 10:10:00,37.95,37.99,37.94,37.98,26280.0,33.8666,33.9023,33.8577,33.8933,26280.0
2018-03-06 10:15:00,37.99,38.05,37.99,38.04,30260.0,33.9023,33.9558,33.9023,33.9469,30260.0
2018-03-06 10:20:00,38.05,38.08,38.02,38.06,31295.0,33.9558,33.9826,33.929,33.9647,31295.0
2018-03-06 10:25:00,38.06,38.08,38.04,38.04,32335.0,33.9647,33.9826,33.9469,33.9469,32335.0
2018-03-06 10:30:00,38.04,38.08,38.04,38.07,59545.0,33.9469,33.9826,33.9469,33.9737,59545.0
2018-03-06 10:35:00,38.07,38.1,38.05,38.1,27385.0,33.9737,34.0004,33.9558,34.0004,27385.0
2018-03-06 10:40:00,38.09,38.09,38.07,38.08,37480.0,33.9915,33.9915,33.9737,33.9826,37480.0
2018-03-06 10:45:00,38.07,38.07,37.94,37.94,78940.0,33.9737,33.9737,33.8577,33.8577,78940.0
2018-03-06 10:50:00,37.94,37.97,37.88,37.89,99180.0,33.8577,33.8844,33.8041,33.813,99180.0
2018-03-06 10:55:00,37.88,37.92,37.86,37.87,109570.0,33.8041,33.8398,33.7863,33.7952,109570.0
2018-03-06 11:00:00,37.87,37.93,37.86,37.92,56255.0,33.7952,33.8487,33.7863,33.8398,56255.0
2018-03-06 11:05:00,37.93,37.99,37.92,37.98,106445.0,33.8487,33.9023,33.8398,33.8933,106445.0
2018-03-06 11:10:00,37.98,38.01,37.96,38.0,126240.0,33.8933,33.9201,33.8755,33.9112,126240.0
2018-03-06 11:15:00,38.0,38.01,37.96,37.99,80965.0,33.9112,33.9201,33.8755,33.9023,80965.0
2018-03-06 11:20:00,37.99,38.0,37.93,37.95,44790.0,33.9023,33.9112,33.8487,33.8666,44790.0
2018-03-06 11:25:00,37.93,37.96,37.92,37.94,40485.0,33.8487,33.8755,33.8398,33.8577,40485.0
2018-03-06 11:30:00,37.95,37.98,37.94,37.97,37385.0,33.8666,33.8933,33.8577,33.8844,37385.0
2018-03-06 11:35:00,37.97,38.0,37.96,38.0,61830.0,33.8844,33.9112,33.8755,33.9112,61830.0
2018-03-06 11:40:00,37.98,38.04,37.96,38.03,35290.0,33.8933,33.9469,33.8755,33.938,35290.0
2018-03-06 11:45:00,38.03,38.06,38.03,38.05,75100.0,33.938,33.9647,33.938,33.9558,75100.0
2018-03-06 11:50:00,38.05,38.06,38.05,38.06,57630.0,33.9558,33.9647,33.9558,33.9647,57630.0
2018-03-06 11:55:00,38.06,38.09,38.04,38.09,28925.0,33.9647,33.9915,33.9469,33.9915,28925.0
2018-03-06 12:00:00,38.09,38.11,38.07,38.08,46570.0,33.9915,34.0094,33.9737,33.9826,46570.0
2018-03-06 12:05:00,38.1,38.1,38.07,38.1,22510.0,34.0004,34.0004,33.9737,34.0004,22510.0
2018-03-06 12:10:00,38.1,38.13,38.09,38.12,27605.0,34.0004,34.0272,33.9915,34.0183,27605.0
2018-03-06 12:15:00,38.12,38.14,38.11,38.13,41760.0,34.0183,34.0361,34.0094,34.0272,41760.0
2018-03-06 12:20:00,38.14,38.14,38.09,38.09,22315.0,34.0361,34.0361,33.9915,33.9915,22315.0
2018-03-06 12:25:00,38.1,38.12,38.09,38.09,56505.0,34.0004,34.0183,33.9915,33.9915,56505.0
2018-03-06 12:30:00,38.1,38.11,38.09,38.11,31270.0,34.0004,34.0094,33.9915,34.0094,31270.0
2018-03-06 12:35:00,38.11,38.14,38.1,38.13,60810.0,34.0094,34.0361,34.0004,34.0272,60810.0
2018-03-06 12:40:00,38.13,38.18,38.12,38.17,53445.0,34.0272,34.0718,34.0183,34.0629,53445.0
2018-03-06 12:45:00,38.18,38.19,38.16,38.19,70725.0,34.0718,34.0808,34.054,34.0808,70725.0
2018-03-06 12:50:00,38.19,38.22,38.19,38.2,46190.0,34.0808,34.1075,34.0808,34.0897,46190.0
2018-03-06 12:55:00,38.2,38.25,38.19,38.24,109405.0,34.0897,34.1343,34.0808,34.1254,109405.0
2018-03-06 13:00:00,38.25,38.26,38.22,38.23,65570.0,34.1343,34.1432,34.1075,34.1164,65570.0
2018-03-06 13:05:00,38.22,38.27,38.22,38.24,48740.0,34.1075,34.1521,34.1075,34.1254,48740.0
2018-03-06 13:10:00,38.25,38.25,38.23,38.24,22295.0,34.1343,34.1343,34.1164,34.1254,22295.0
2018-03-06 13:15:00,38.24,38.26,38.24,38.25,23590.0,34.1254,34.1432,34.1254,34.1343,23590.0
2018-03-06 13:20:00,38.24,38.27,38.23,38.27,71665.0,34.1254,34.1521,34.1164,34.1521,71665.0
2018-03-06 13:25:00,38.27,38.29,38.25,38.28,40650.0,34.1521,34.17,34.1343,34.1611,40650.0
2018-03-06 13:30:00,38.27,38.29,38.26,38.26,53120.0,34.1521,34.17,34.1432,34.1432,53120.0
2018-03-06 13:35:00,38.27,38.27,38.25,38.25,16815.0,34.1521,34.1521,34.1343,34.1343,16815.0
2018-03-06 13:40:00,38.26,38.27,38.24,38.24,54735.0,34.1432,34.1521,34.1254,34.1254,54735.0
2018-03-06 13:45:00,38.25,38.25,38.18,38.18,34720.0,34.1343,34.1343,34.0718,34.0718,34720.0
2018-03-06 13:50:00,38.18,38.21,38.18,38.21,29700.0,34.0718,34.0986,34.0718,34.0986,29700.0
2018-03-06 13:55:00,38.2,38.22,38.18,38.21,57660.0,34.0897,34.1075,34.0718,34.0986,57660.0
2018-03-06 14:00:00,38.22,38.23,38.21,38.23,20505.0,34.1075,34.1164,34.0986,34.1164,20505.0
2018-03-06 14:05:00,38.23,38.25,38.2,38.25,107865.0,34.1164,34.1343,34.0897,34.1343,107865.0
2018-03-06 14:10:00,38.24,38.25,38.22,38.24,46350.0,34.1254,34.1343,34.1075,34.1254,46350.0
2018-03-06 14:15:00,38.22,38.24,38.2,38.23,42310.0,34.1075,34.1254,34.0897,34.1164,42310.0
2018-03-06 14:20:00,38.24,38.26,38.24,38.25,42925.0,34.1254,34.1432,34.1254,34.1343,42925.0
2018-03-06 14:25:00,38.25,38.26,38.22,38.24,67160.0,34.1343,34.1432,34.1075,34.1254,67160.0
2018-03-06 14:30:00,38.24,38.29,38.24,38.28,58035.0,34.1254,34.17,34.1254,34.1611,58035.0
2018-03-06 14:35:00,38.28,38.29,38.27,38.29,83560.0,34.1611,34.17,34.1521,34.17,83560.0
2018-03-06 14:40:00,38.29,38.29,38.27,38.28,62465.0,34.17,34.17,34.1521,34.1611,62465.0
2018-03-06 14:45:00,38.28,38.32,38.28,38.31,57375.0,34.1611,34.1968,34.1611,34.1878,57375.0
2018-03-06 14:50:00,38.31,38.31,38.29,38.29,28780.0,34.1878,34.1878,34.17,34.17,28780.0
2018-03-06 14:55:00,38.29,38.3,38.28,38.3,50460.0,34.17,34.1789,34.1611,34.1789,50460.0
2018-03-06 15:00:00,38.3,38.32,38.27,38.28,87580.0,34.1789,34.1968,34.1521,34.1611,87580.0
2018-03-06 15:05:00,38.28,38.32,38.27,38.32,157075.0,34.1611,34.1968,34.1521,34.1968,157075.0
2018-03-06 15:10:00,38.32,38.32,38.29,38.29,143910.0,34.1968,34.1968,34.17,34.17,143910.0
2018-03-06 15:15:00,38.29,38.3,38.25,38.28,110540.0,34.17,34.1789,34.1343,34.1611,110540.0
2018-03-06 15:20:00,38.28,38.32,38.27,38.31,116270.0,34.1611,34.1968,34.1521,34.1878,116270.0
2018-03-06 15:25:00,38.3,38.35,38.29,38.34,128725.0,34.1789,34.2235,34.17,34.2146,128725.0
2018-03-06 15:30:00,38.34,38.37,38.33,38.35,137470.0,34.2146,34.2414,34.2057,34.2235,137470.0
2018-03-06 15:35:00,38.35,38.37,38.34,38.34,99590.0,34.2235,34.2414,34.2146,34.2146,99590.0
2018-03-06 15:40:00,38.34,38.36,38.33,38.34,95570.0,34.2146,34.2325,34.2057,34.2146,95570.0
2018-03-06 15:45:00,38.34,38.35,38.28,38.29,85540.0,34.2146,34.2235,34.1611,34.17,85540.0
2018-03-06 15:50:00,38.29,38.32,38.29,38.3,130815.0,34.17,34.1968,34.17,34.1789,130815.0
2018-03-06 15:55:00,38.29,38.37,38.28,38.36,792685.0,34.17,34.2414,34.1611,34.2325,792685.0
2018-03-07 09:30:00,38.09,38.28,38.05,38.25,294765.0,33.9915,34.1611,33.9558,34.1343,294765.0
2018-03-07 09:35:00,38.26,38.31,38.25,38.27,122705.0,34.1432,34.1878,34.1343,34.1521,122705.0
2018-03-07 09:40:00,38.27,38.3,38.22,38.22,110550.0,34.1521,34.1789,34.1075,34.1075,110550.0
2018-03-07 09:45:00,38.21,38.26,38.17,38.18,174750.0,34.0986,34.1432,34.0629,34.0718,174750.0
2018-03-07 09:50:00,38.18,38.21,38.18,38.18,23035.0,34.0718,34.0986,34.0718,34.0718,23035.0
2018-03-07 09:55:00,38.18,38.25,38.16,38.21,94145.0,34.0718,34.1343,34.054,34.0986,94145.0
2018-03-07 10:00:00,38.21,38.29,38.2,38.29,88730.0,34.0986,34.17,34.0897,34.17,88730.0
2018-03-07 10:05:00,38.28,38.3,38.26,38.3,71440.0,34.1611,34.1789,34.1432,34.1789,71440.0
2018-03-07 10:10:00,38.3,38.35,38.29,38.31,129865.0,34.1789,34.2235,34.17,34.1878,129865.0
2018-03-07 10:15:00,38.31,38.35,38.31,38.35,61480.0,34.1878,34.2235,34.1878,34.2235,61480.0
2018-03-07 10:20:00,38.35,38.39,38.34,38.37,120575.0,34.2235,34.2592,34.2146,34.2414,120575.0
2018-03-07 10:25:00,38.38,38.4,38.37,38.38,30035.0,34.2503,34.2682,34.2414,34.2503,30035.0
2018-03-07 10:30:00,38.39,38.42,38.36,38.42,53085.0,34.2592,34.286,34.2325,34.286,53085.0
2018-03-07 10:35:00,38.43,38.44,38.4,38.41,83855.0,34.2949,34.3039,34.2682,34.2771,83855.0
2018-03-07 10:40:00,38.42,38.44,38.41,38.44,34645.0,34.286,34.3039,34.2771,34.3039,34645.0
2018-03-07 10:45:00,38.44,38.45,38.43,38.45,10655.0,34.3039,34.3128,34.2949,34.3128,10655.0
2018-03-07 10:50:00,38.46,38.48,38.44,38.44,40335.0,34.3217,34.3395,34.3039,34.3039,40335.0
2018-03-07 10:55:00,38.46,38.47,38.44,38.46,87690.0,34.3217,34.3306,34.3039,34.3217,87690.0
2018-03-07 11:00:00,38.45,38.46,38.38,38.39,59610.0,34.3128,34.3217,34.2503,34.2592,59610.0
2018-03-07 11:05:00,38.39,38.4,38.36,38.36,41705.0,34.2592,34.2682,34.2325,34.2325,41705.0
2018-03-07 11:10:00,38.36,38.36,38.33,38.36,49415.0,34.2325,34.2325,34.2057,34.2325,49415.0
2018-03-07 11:15:00,38.36,38.37,38.33,38.34,27130.0,34.2325,34.2414,34.2057,34.2146,27130.0
2018-03-07 11:20:00,38.34,38.36,38.32,38.36,45455.0,34.2146,34.2325,34.1968,34.2325,45455.0
2018-03-07 11:25:00,38.36,38.37,38.34,38.37,74505.0,34.2325,34.2414,34.2146,34.2414,74505.0
2018-03-07 11:30:00,38.36,38.39,38.36,38.39,136980.0,34.2325,34.2592,34.2325,34.2592,136980.0
2018-03-07 11:35:00,38.39,38.44,38.39,38.42,58085.0,34.2592,34.3039,34.2592,34.286,58085.0
2018-03-07 11:40:00,38.42,38.45,38.42,38.43,121055.0,34.286,34.3128,34.286,34.2949,121055.0
2018-03-07 11:45:00,38.43,38.44,38.4,38.4,107770.0,34.2949,34.3039,34.2682,34.2682,107770.0
2018-03-07 11:50:00,38.4,38.4,38.35,38.35,69675.0,34.2682,34.2682,34.2235,34.2235,69675.0
2018-03-07 11:55:00,38.35,38.36,38.29,38.29,83365.0,34.2235,34.2325,34.17,34.17,83365.0
2018-03-07 12:00:00,38.29,38.31,38.25,38.25,121645.0,34.17,34.1878,34.1343,34.1343,121645.0
2018-03-07 12:05:00,38.26,38.29,38.26,38.28,830655.0,34.1432,34.17,34.1432,34.1611,830655.0
2018-03-07 12:10:00,38.28,38.28,38.23,38.26,142975.0,34.1611,34.1611,34.1164,34.1432,142975.0
2018-03-07 12:15:00,38.26,38.29,38.24,38.29,84110.0,34.1432,34.17,34.1254,34.17,84110.0
2018-03-07 12:20:00,38.29,38.29,38.24,38.25,83530.0,34.17,34.17,34.1254,34.1343,83530.0
2018-03-07 12:25:00,38.25,38.29,38.25,38.28,28320.0,34.1343,34.17,34.1343,34.1611,28320.0
2018-03-07 12:30:00,38.28,38.29,38.27,38.29,47140.0,34.1611,34.17,34.1521,34.17,47140.0
2018-03-07 12:35:00,38.29,38.31,38.26,38.29,77860.0,34.17,34.1878,34.1432,34.17,77860.0
2018-03-07 12:40:00,38.29,38.32,38.27,38.31,69070.0,34.17,34.1968,34.1521,34.1878,69070.0
2018-03-07 12:45:00,38.31,38.35,38.31,38.33,49540.0,34.1878,34.2235,34.1878,34.2057,49540.0
2018-03-07 12:50:00,38.33,38.34,38.31,38.31,94805.0,34.2057,34.2146,34.1878,34.1878,94805.0
2018-03-07 12:55:00,38.32,38.35,38.32,38.33,50620.0,34.1968,34.2235,34.1968,34.2057,50620.0
2018-03-07 13:00:00,38.32,38.32,38.29,38.29,36140.0,34.1968,34.1968,34.17,34.17,36140.0
2018-03-07 13:05:00,38.29,38.29,38.24,38.24,47620.0,34.17,34.17,34.1254,34.1254,47620.0
2018-03-07 13:10:00,38.25,38.25,38.23,38.24,23470.0,34.1343,34.1343,34.1164,34.1254,23470.0
2018-03-07 13:15:00,38.24,38.28,38.22,38.28,28060.0,34.1254,34.1611,34.1075,34.1611,28060.0
2018-03-07 13:20:00,38.27,38.28,38.25,38.28,35760.0,34.1521,34.1611,34.1343,34.1611,35760.0
2018-03-07 13:25:00,38.28,38.35,38.28,38.35,77510.0,34.1611,34.2235,34.1611,34.2235,77510.0
2018-03-07 13:30:00,38.35,38.37,38.31,38.31,61675.0,34.2235,34.2414,34.1878,34.1878,61675.0
2018-03-07 13:35:00,38.31,38.34,38.3,38.32,52140.0,34.1878,34.2146,34.1789,34.1968,52140.0
2018-03-07 13:40:00,38.31,38.34,38.3,38.31,21505.0,34.1878,34.2146,34.1789,34.1878,21505.0
2018-03-07 13:45:00,38.32,38.34,38.31,38.34,66680.0,34.1968,34.2146,34.1878,34.2146,66680.0
2018-03-07 13:50:00,38.34,38.36,38.33,38.36,44530.0,34.2146,34.2325,34.2057,34.2325,44530.0
2018-03-07 13:55:00,38.35,38.35,38.33,38.35,105110.0,34.2235,34.2235,34.2057,34.2235,105110.0
2018-03-07 14:00:00,38.35,38.37,38.32,38.34,63730.0,34.2235,34.2414,34.1968,34.2146,63730.0
2018-03-07 14:05:00,38.35,38.36,38.34,38.34,64465.0,34.2235,34.2325,34.2146,34.2146,64465.0
2018-03-07 14:10:00,38.34,38.38,38.34,38.38,147485.0,34.2146,34.2503,34.2146,34.2503,147485.0
2018-03-07 14:15:00,38.38,38.39,38.36,38.38,26420.0,34.2503,34.2592,34.2325,34.2503,26420.0
2018-03-07 14:20:00,38.38,38.4,38.36,38.39,60435.0,34.2503,34.2682,34.2325,34.2592,60435.0
2018-03-07 14:25:00,38.37,38.4,38.36,38.36,26760.0,34.2414,34.2682,34.2325,34.2325,26760.0
2018-03-07 14:30:00,38.37,38.41,38.37,38.41,50160.0,34.2414,34.2771,34.2414,34.2771,50160.0
2018-03-07 14:35:00,38.41,38.44,38.41,38.41,37210.0,34.2771,34.3039,34.2771,34.2771,37210.0
2018-03-07 14:40:00,38.42,38.43,38.41,38.41,79400.0,34.286,34.2949,34.2771,34.2771,79400.0
2018-03-07 14:45:00,38.41,38.43,38.39,38.43,77300.0,34.2771,34.2949,34.2592,34.2949,77300.0
2018-03-07 14:50:00,38.43,38.46,38.38,38.39,113895.0,34.2949,34.3217,34.2503,34.2592,113895.0
2018-03-07 14:55:00,38.39,38.42,38.39,38.41,74925.0,34.2592,34.286,34.2592,34.2771,74925.0
2018-03-07 15:00:00,38.42,38.45,38.41,38.44,166760.0,34.286,34.3128,34.2771,34.3039,166760.0
2018-03-07 15:05:00,38.46,38.5,38.46,38.47,126195.0,34.3217,34.3574,34.3217,34.3306,126195.0
2018-03-07 15:10:00,38.47,38.48,38.44,38.44,71075.0,34.3306,34.3395,34.3039,34.3039,71075.0
2018-03-07 15:15:00,38.44,38.45,38.42,38.44,135280.0,34.3039,34.3128,34.286,34.3039,135280.0
2018-03-07 15:20:00,38.44,38.46,38.41,38.46,28980.0,34.3039,34.3217,34.2771,34.3217,28980.0
2018-03-07 15:25:00,38.46,38.47,38.43,38.47,130700.0,34.3217,34.3306,34.2949,34.3306,130700.0
2018-03-07 15:30:00,38.47,38.5,38.46,38.47,99985.0,34.3306,34.3574,34.3217,34.3306,99985.0
2018-03-07 15:35:00,38.47,38.5,38.47,38.49,36130.0,34.3306,34.3574,34.3306,34.3485,36130.0
2018-03-07 15:40:00,38.49,38.52,38.49,38.51,152950.0,34.3485,34.3752,34.3485,34.3663,152950.0
2018-03-07 15:45:00,38.49,38.51,38.46,38.46,44375.0,34.3485,34.3663,34.3217,34.3217,44375.0
2018-03-07 15:50:00,38.45,38.46,38.4,38.41,154420.0,34.3128,34.3217,34.2682,34.2771,154420.0
2018-03-07 15:55:00,38.4,38.45,38.4,38.44,563810.0,34.2682,34.3128,34.2682,34.3039,563810.0
2018-03-08 09:30:00,38.52,38.57,38.5,38.57,138445.0,34.3752,34.4199,34.3574,34.4199,138445.0
2018-03-08 09:35:00,38.57,38.57,38.44,38.44,105420.0,34.4199,34.4199,34.3039,34.3039,105420.0
2018-03-08 09:40:00,38.43,38.46,38.42,38.45,114090.0,34.2949,34.3217,34.286,34.3128,114090.0
2018-03-08 09:45:00,38.45,38.46,38.39,38.4,120815.0,34.3128,34.3217,34.2592,34.2682,120815.0
2018-03-08 09:50:00,38.41,38.43,38.39,38.4,63160.0,34.2771,34.2949,34.2592,34.2682,63160.0
2018-03-08 09:55:00,38.4,38.41,38.32,38.35,179580.0,34.2682,34.2771,34.1968,34.2235,179580.0
2018-03-08 10:00:00,38.35,38.38,38.32,38.33,70845.0,34.2235,34.2503,34.1968,34.2057,70845.0
2018-03-08 10:05:00,38.34,38.35,38.31,38.33,88410.0,34.2146,34.2235,34.1878,34.2057,88410.0
2018-03-08 10:10:00,38.33,38.38,38.33,38.38,32640.0,34.2057,34.2503,34.2057,34.2503,32640.0
2018-03-08 10:15:00,38.39,38.39,38.33,38.35,29215.0,34.2592,34.2592,34.2057,34.2235,29215.0
2018-03-08 10:20:00,38.35,38.37,38.35,38.35,14650.0,34.2235,34.2414,34.2235,34.2235,14650.0
2018-03-08 10:25:00,38.34,38.38,38.34,38.35,16225.0,34.2146,34.2503,34.2146,34.2235,16225.0
2018-03-08 10:30:00,38.33,38.35,38.32,38.34,11100.0,34.2057,34.2235,34.1968,34.2146,11100.0
2018-03-08 10:35:00,38.34,38.34,38.28,38.28,49155.0,34.2146,34.2146,34.1611,34.1611,49155.0
2018-03-08 10:40:00,38.28,38.35,38.28,38.35,27315.0,34.1611,34.2235,34.1611,34.2235,27315.0
2018-03-08 10:45:00,38.34,38.36,38.33,38.33,17635.0,34.2146,34.2325,34.2057,34.2057,17635.0
2018-03-08 10:50:00,38.32,38.34,38.3,38.32,36420.0,34.1968,34.2146,34.1789,34.1968,36420.0
2018-03-08 10:55:00,38.32,38.32,38.28,38.29,31775.0,34.1968,34.1968,34.1611,34.17,31775.0
2018-03-08 11:00:00,38.29,38.31,38.27,38.31,32630.0,34.17,34.1878,34.1521,34.1878,32630.0
2018-03-08 11:05:00,38.3,38.32,38.3,38.3,67575.0,34.1789,34.1968,34.1789,34.1789,67575.0
2018-03-08 11:10:00,38.31,38.36,38.31,38.36,24730.0,34.1878,34.2325,34.1878,34.2325,24730.0
2018-03-08 11:15:00,38.36,38.38,38.32,38.32,64700.0,34.2325,34.2503,34.1968,34.1968,64700.0
2018-03-08 11:20:00,38.33,38.35,38.32,38.32,34635.0,34.2057,34.2235,34.1968,34.1968,34635.0
2018-03-08 11:25:00,38.32,38.33,38.3,38.31,35160.0,34.1968,34.2057,34.1789,34.1878,35160.0
2018-03-08 11:30:00,38.31,38.31,38.27,38.27,33260.0,34.1878,34.1878,34.1521,34.1521,33260.0
2018-03-08 11:35:00,38.28,38.28,38.23,38.24,20410.0,34.1611,34.1611,34.1164,34.1254,20410.0
2018-03-08 11:40:00,38.24,38.28,38.23,38.25,43715.0,34.1254,34.1611,34.1164,34.1343,43715.0
2018-03-08 11:45:00,38.25,38.28,38.25,38.28,42560.0,34.1343,34.1611,34.1343,34.1611,42560.0
2018-03-08 11:50:00,38.28,38.3,38.26,38.28,14340.0,34.1611,34.1789,34.1432,34.1611,14340.0
2018-03-08 11:55:00,38.28,38.32,38.28,38.3,33600.0,34.1611,34.1968,34.1611,34.1789,33600.0
2018-03-08 12:00:00,38.31,38.31,38.27,38.27,12385.0,34.1878,34.1878,34.1521,34.1521,12385.0
2018-03-08 12:05:00,38.26,38.26,38.21,38.22,14115.0,34.1432,34.1432,34.0986,34.1075,14115.0
2018-03-08 12:10:00,38.21,38.21,38.17,38.19,65805.0,34.0986,34.0986,34.0629,34.0808,65805.0
2018-03-08 12:15:00,38.18,38.22,38.18,38.2,23955.0,34.0718,34.1075,34.0718,34.0897,23955.0
2018-03-08 12:20:00,38.21,38.22,38.17,38.17,92405.0,34.0986,34.1075,34.0629,34.0629,92405.0
2018-03-08 12:25:00,38.17,38.25,38.17,38.23,34695.0,34.0629,34.1343,34.0629,34.1164,34695.0
2018-03-08 12:30:00,38.23,38.24,38.21,38.22,28040.0,34.1164,34.1254,34.0986,34.1075,28040.0
2018-03-08 12:35:00,38.21,38.26,38.21,38.26,56130.0,34.0986,34.1432,34.0986,34.1432,56130.0
2018-03-08 12:40:00,38.25,38.26,38.24,38.26,45020.0,34.1343,34.1432,34.1254,34.1432,45020.0
2018-03-08 12:45:00,38.27,38.29,38.27,38.29,29905.0,34.1521,34.17,34.1521,34.17,29905.0
2018-03-08 12:50:00,38.29,38.29,38.25,38.25,63010.0,34.17,34.17,34.1343,34.1343,63010.0
2018-03-08 12:55:00,38.25,38.28,38.25,38.27,11150.0,34.1343,34.1611,34.1343,34.1521,11150.0
2018-03-08 13:00:00,38.28,38.3,38.27,38.29,31930.0,34.1611,34.1789,34.1521,34.17,31930.0
2018-03-08 13:05:00,38.29,38.29,38.28,38.29,10385.0,34.17,34.17,34.1611,34.17,10385.0
2018-03-08 13:10:00,38.3,38.3,38.27,38.28,12485.0,34.1789,34.1789,34.1521,34.1611,12485.0
2018-03-08 13:15:00,38.28,38.28,38.25,38.25,27685.0,34.1611,34.1611,34.1343,34.1343,27685.0
2018-03-08 13:20:00,38.25,38.26,38.21,38.21,13095.0,34.1343,34.1432,34.0986,34.0986,13095.0
2018-03-08 13:25:00,38.2,38.21,38.18,38.2,18525.0,34.0897,34.0986,34.0718,34.0897,18525.0
2018-03-08 13:30:00,38.2,38.21,38.19,38.2,29505.0,34.0897,34.0986,34.0808,34.0897,29505.0
2018-03-08 13:35:00,38.2,38.21,38.18,38.18,35305.0,34.0897,34.0986,34.0718,34.0718,35305.0
2018-03-08 13:40:00,38.18,38.19,38.16,38.16,23290.0,34.0718,34.0808,34.054,34.054,23290.0
2018-03-08 13:45:00,38.15,38.18,38.14,38.17,41165.0,34.0451,34.0718,34.0361,34.0629,41165.0
2018-03-08 13:50:00,38.17,38.2,38.17,38.2,24475.0,34.0629,34.0897,34.0629,34.0897,24475.0
2018-03-08 13:55:00,38.2,38.21,38.18,38.2,24670.0,34.0897,34.0986,34.0718,34.0897,24670.0
2018-03-08 14:00:00,38.19,38.2,38.17,38.19,29305.0,34.0808,34.0897,34.0629,34.0808,29305.0
2018-03-08 14:05:00,38.18,38.19,38.15,38.16,16295.0,34.0718,34.0808,34.0451,34.054,16295.0
2018-03-08 14:10:00,38.17,38.17,38.16,38.16,23515.0,34.0629,34.0629,34.054,34.054,23515.0
2018-03-08 14:15:00,38.18,38.2,38.18,38.2,5810.0,34.0718,34.0897,34.0718,34.0897,5810.0
2018-03-08 14:20:00,38.2,38.21,38.19,38.19,16850.0,34.0897,34.0986,34.0808,34.0808,16850.0
2018-03-08 14:25:00,38.19,38.22,38.19,38.22,17100.0,34.0808,34.1075,34.0808,34.1075,17100.0
2018-03-08 14:30:00,38.22,38.23,38.19,38.23,31800.0,34.1075,34.1164,34.0808,34.1164,31800.0
2018-03-08 14:35:00,38.23,38.25,38.22,38.25,48395.0,34.1164,34.1343,34.1075,34.1343,48395.0
2018-03-08 14:40:00,38.25,38.27,38.24,38.26,59610.0,34.1343,34.1521,34.1254,34.1432,59610.0
2018-03-08 14:45:00,38.26,38.3,38.26,38.29,35025.0,34.1432,34.1789,34.1432,34.17,35025.0
2018-03-08 14:50:00,38.29,38.31,38.29,38.3,30795.0,34.17,34.1878,34.17,34.1789,30795.0
2018-03-08 14:55:00,38.29,38.32,38.29,38.32,20405.0,34.17,34.1968,34.17,34.1968,20405.0
2018-03-08 15:00:00,38.32,38.35,38.31,38.35,83640.0,34.1968,34.2235,34.1878,34.2235,83640.0
2018-03-08 15:05:00,38.36,38.4,38.36,38.36,75115.0,34.2325,34.2682,34.2325,34.2325,75115.0
2018-03-08 15:10:00,38.36,38.37,38.35,38.36,34110.0,34.2325,34.2414,34.2235,34.2325,34110.0
2018-03-08 15:15:00,38.36,38.42,38.36,38.42,201495.0,34.2325,34.286,34.2325,34.286,201495.0
2018-03-08 15:20:00,38.42,38.44,38.37,38.37,77830.0,34.286,34.3039,34.2414,34.2414,77830.0
2018-03-08 15:25:00,38.38,38.39,38.37,38.38,32855.0,34.2503,34.2592,34.2414,34.2503,32855.0
2018-03-08 15:30:00,38.38,38.38,38.33,38.37,99690.0,34.2503,34.2503,34.2057,34.2414,99690.0
2018-03-08 15:35:00,38.37,38.37,38.34,38.34,43740.0,34.2414,34.2414,34.2146,34.2146,43740.0
2018-03-08 15:40:00,38.33,38.35,38.31,38.32,94235.0,34.2057,34.2235,34.1878,34.1968,94235.0
2018-03-08 15:45:00,38.31,38.32,38.28,38.3,36335.0,34.1878,34.1968,34.1611,34.1789,36335.0
2018-03-08 15:50:00,38.31,38.35,38.31,38.32,100330.0,34.1878,34.2235,34.1878,34.1968,100330.0
2018-03-08 15:55:00,38.32,38.38,38.32,38.38,253690.0,34.1968,34.2503,34.1968,34.2503,253690.0
2018-03-09 09:30:00,38.59,38.67,38.56,38.57,297835.0,34.4377,34.5091,34.4109,34.4199,297835.0
2018-03-09 09:35:00,38.56,38.6,38.55,38.58,128000.0,34.4109,34.4466,34.402,34.4288,128000.0
2018-03-09 09:40:00,38.58,38.62,38.56,38.59,94160.0,34.4288,34.4645,34.4109,34.4377,94160.0
2018-03-09 09:45:00,38.59,38.62,38.58,38.61,130730.0,34.4377,34.4645,34.4288,34.4556,130730.0
2018-03-09 09:50:00,38.62,38.65,38.61,38.61,196570.0,34.4645,34.4913,34.4556,34.4556,196570.0
2018-03-09 09:55:00,38.62,38.65,38.61,38.62,104510.0,34.4645,34.4913,34.4556,34.4645,104510.0
2018-03-09 10:00:00,38.64,38.69,38.61,38.64,198125.0,34.4823,34.527,34.4556,34.4823,198125.0
2018-03-09 10:05:00,38.65,38.68,38.64,38.66,85345.0,34.4913,34.518,34.4823,34.5002,85345.0
2018-03-09 10:10:00,38.66,38.67,38.63,38.67,77580.0,34.5002,34.5091,34.4734,34.5091,77580.0
2018-03-09 10:15:00,38.68,38.71,38.68,38.7,42025.0,34.518,34.5448,34.518,34.5359,42025.0
2018-03-09 10:20:00,38.7,38.74,38.7,38.72,260515.0,34.5359,34.5716,34.5359,34.5537,260515.0
2018-03-09 10:25:00,38.72,38.72,38.7,38.71,87075.0,34.5537,34.5537,34.5359,34.5448,87075.0
2018-03-09 10:30:00,38.72,38.73,38.69,38.73,171595.0,34.5537,34.5626,34.527,34.5626,171595.0
2018-03-09 10:35:00,38.72,38.73,38.71,38.71,155830.0,34.5537,34.5626,34.5448,34.5448,155830.0
2018-03-09 10:40:00,38.72,38.79,38.72,38.78,184030.0,34.5537,34.6162,34.5537,34.6073,184030.0
2018-03-09 10:45:00,38.79,38.79,38.76,38.78,102390.0,34.6162,34.6162,34.5894,34.6073,102390.0
2018-03-09 10:50:00,38.78,38.81,38.77,38.78,124500.0,34.6073,34.634,34.5983,34.6073,124500.0
2018-03-09 10:55:00,38.79,38.79,38.76,38.78,356050.0,34.6162,34.6162,34.5894,34.6073,356050.0
2018-03-09 11:00:00,38.78,38.79,38.77,38.77,97040.0,34.6073,34.6162,34.5983,34.5983,97040.0
2018-03-09 11:05:00,38.77,38.77,38.75,38.77,196000.0,34.5983,34.5983,34.5805,34.5983,196000.0
2018-03-09 11:10:00,38.78,38.79,38.76,38.78,93140.0,34.6073,34.6162,34.5894,34.6073,93140.0
2018-03-09 11:15:00,38.79,38.82,38.78,38.82,63080.0,34.6162,34.643,34.6073,34.643,63080.0
2018-03-09 11:20:00,38.82,38.84,38.81,38.83,90645.0,34.643,34.6608,34.634,34.6519,90645.0
2018-03-09 11:25:00,38.83,38.85,38.81,38.84,76735.0,34.6519,34.6697,34.634,34.6608,76735.0
2018-03-09 11:30:00,38.85,38.86,38.84,38.85,68625.0,34.6697,34.6787,34.6608,34.6697,68625.0
2018-03-09 11:35:00,38.85,38.86,38.83,38.86,83145.0,34.6697,34.6787,34.6519,34.6787,83145.0
2018-03-09 11:40:00,38.86,38.87,38.84,38.86,210865.0,34.6787,34.6876,34.6608,34.6787,210865.0
2018-03-09 11:45:00,38.86,38.86,38.84,38.85,166450.0,34.6787,34.6787,34.6608,34.6697,166450.0
2018-03-09 11:50:00,38.85,38.86,38.85,38.85,210375.0,34.6697,34.6787,34.6697,34.6697,210375.0
2018-03-09 11:55:00,38.85,38.86,38.85,38.86,73280.0,34.6697,34.6787,34.6697,34.6787,73280.0
2018-03-09 12:00:00,38.86,38.88,38.85,38.87,262740.0,34.6787,34.6965,34.6697,34.6876,262740.0
2018-03-09 12:05:00,38.87,38.88,38.86,38.88,161455.0,34.6876,34.6965,34.6787,34.6965,161455.0
2018-03-09 12:10:00,38.88,38.9,38.87,38.89,248365.0,34.6965,34.7144,34.6876,34.7054,248365.0
2018-03-09 12:15:00,38.9,38.9,38.88,38.89,120330.0,34.7144,34.7144,34.6965,34.7054,120330.0
2018-03-09 12:20:00,38.89,38.91,38.89,38.89,129170.0,34.7054,34.7233,34.7054,34.7054,129170.0
2018-03-09 12:25:00,38.89,38.91,38.87,38.9,133335.0,34.7054,34.7233,34.6876,34.7144,133335.0
2018-03-09 12:30:00,38.89,38.9,38.89,38.9,63750.0,34.7054,34.7144,34.7054,34.7144,63750.0
2018-03-09 12:35:00,38.9,38.91,38.89,38.89,66640.0,34.7144,34.7233,34.7054,34.7054,66640.0
2018-03-09 12:40:00,38.89,38.91,38.88,38.89,50430.0,34.7054,34.7233,34.6965,34.7054,50430.0
2018-03-09 12:45:00,38.89,38.92,38.89,38.92,26125.0,34.7054,34.7322,34.7054,34.7322,26125.0
2018-03-09 12:50:00,38.92,38.92,38.89,38.91,39710.0,34.7322,34.7322,34.7054,34.7233,39710.0
2018-03-09 12:55:00,38.9,38.91,38.89,38.89,47930.0,34.7144,34.7233,34.7054,34.7054,47930.0
2018-03-09 13:00:00,38.9,38.92,38.9,38.92,43260.0,34.7144,34.7322,34.7144,34.7322,43260.0
2018-03-09 13:05:00,38.92,38.92,38.91,38.91,33130.0,34.7322,34.7322,34.7233,34.7233,33130.0
2018-03-09 13:10:00,38.91,38.92,38.9,38.91,48615.0,34.7233,34.7322,34.7144,34.7233,48615.0
2018-03-09 13:15:00,38.9,38.92,38.89,38.91,103210.0,34.7144,34.7322,34.7054,34.7233,103210.0
2018-03-09 13:20:00,38.91,38.93,38.9,38.91,38460.0,34.7233,34.7411,34.7144,34.7233,38460.0
2018-03-09 13:25:00,38.91,38.91,38.89,38.89,33085.0,34.7233,34.7233,34.7054,34.7054,33085.0
2018-03-09 13:30:00,38.89,38.9,38.88,38.9,149920.0,34.7054,34.7144,34.6965,34.7144,149920.0
2018-03-09 13:35:00,38.9,38.9,38.88,38.9,90905.0,34.7144,34.7144,34.6965,34.7144,90905.0
2018-03-09 13:40:00,38.9,38.9,38.87,38.88,359260.0,34.7144,34.7144,34.6876,34.6965,359260.0
2018-03-09 13:45:00,38.88,38.89,38.88,38.88,63080.0,34.6965,34.7054,34.6965,34.6965,63080.0
2018-03-09 13:50:00,38.88,38.89,38.88,38.89,51920.0,34.6965,34.7054,34.6965,34.7054,51920.0
2018-03-09 13:55:00,38.87,38.89,38.87,38.89,84835.0,34.6876,34.7054,34.6876,34.7054,84835.0
2018-03-09 14:00:00,38.89,38.91,38.89,38.91,108955.0,34.7054,34.7233,34.7054,34.7233,108955.0
2018-03-09 14:05:00,38.9,38.91,38.89,38.91,24990.0,34.7144,34.7233,34.7054,34.7233,24990.0
2018-03-09 14:10:00,38.91,38.92,38.91,38.92,152175.0,34.7233,34.7322,34.7233,34.7322,152175.0
2018-03-09 14:15:00,38.91,38.93,38.91,38.92,149785.0,34.7233,34.7411,34.7233,34.7322,149785.0
2018-03-09 14:20:00,38.92,38.93,38.89,38.9,68585.0,34.7322,34.7411,34.7054,34.7144,68585.0
2018-03-09 14:25:00,38.9,38.91,38.87,38.91,228365.0,34.7144,34.7233,34.6876,34.7233,228365.0
2018-03-09 14:30:00,38.91,38.94,38.91,38.94,149225.0,34.7233,34.7501,34.7233,34.7501,149225.0
2018-03-09 14:35:00,38.94,38.96,38.93,38.96,325100.0,34.7501,34.7679,34.7411,34.7679,325100.0
2018-03-09 14:40:00,38.96,38.97,38.95,38.95,89510.0,34.7679,34.7768,34.759,34.759,89510.0
2018-03-09 14:45:00,38.94,38.97,38.94,38.96,39800.0,34.7501,34.7768,34.7501,34.7679,39800.0
2018-03-09 14:50:00,38.96,38.96,38.92,38.93,36150.0,34.7679,34.7679,34.7322,34.7411,36150.0
2018-03-09 14:55:00,38.93,38.96,38.92,38.96,47525.0,34.7411,34.7679,34.7322,34.7679,47525.0
2018-03-09 15:00:00,38.96,38.99,38.96,38.98,298990.0,34.7679,34.7947,34.7679,34.7857,298990.0
2018-03-09 15:05:00,38.98,38.99,38.94,38.95,140965.0,34.7857,34.7947,34.7501,34.759,140965.0
2018-03-09 15:10:00,38.95,38.97,38.95,38.97,119490.0,34.759,34.7768,34.759,34.7768,119490.0
2018-03-09 15:15:00,38.97,38.97,38.95,38.95,78750.0,34.7768,34.7768,34.759,34.759,78750.0
2018-03-09 15:20:00,38.95,38.97,38.95,38.97,61245.0,34.759,34.7768,34.759,34.7768,61245.0
2018-03-09 15:25:00,38.97,38.97,38.95,38.97,214530.0,34.7768,34.7768,34.759,34.7768,214530.0
2018-03-09 15:30:00,38.98,39.0,38.98,38.99,270870.0,34.7857,34.8036,34.7857,34.7947,270870.0
2018-03-09 15:35:00,38.98,39.0,38.98,38.99,376750.0,34.7857,34.8036,34.7857,34.7947,376750.0
2018-03-09 15:40:00,38.99,39.01,38.98,38.98,462555.0,34.7947,34.8125,34.7857,34.7857,462555.0
2018-03-09 15:45:00,38.99,39.0,38.97,38.97,103350.0,34.7947,34.8036,34.7768,34.7768,103350.0
2018-03-09 15:50:00,38.97,39.01,38.97,39.0,387275.0,34.7768,34.8125,34.7768,34.8036,387275.0
2018-03-09 15:55:00,39.0,39.03,39.0,39.02,305290.0,34.8036,34.8304,34.8036,34.8214,305290.0
2018-03-12 09:30:00,39.07,39.12,39.04,39.1,318770.0,34.8661,34.9107,34.8393,34.8928,318770.0
2018-03-12 09:35:00,39.11,39.12,39.06,39.07,127185.0,34.9018,34.9107,34.8571,34.8661,127185.0
2018-03-12 09:40:00,39.07,39.11,39.07,39.11,68870.0,34.8661,34.9018,34.8661,34.9018,68870.0
2018-03-12 09:45:00,39.11,39.14,39.1,39.14,63310.0,34.9018,34.9285,34.8928,34.9285,63310.0
2018-03-12 09:50:00,39.12,39.12,39.11,39.12,36770.0,34.9107,34.9107,34.9018,34.9107,36770.0
2018-03-12 09:55:00,39.1,39.1,39.08,39.09,24285.0,34.8928,34.8928,34.875,34.8839,24285.0
2018-03-12 10:00:00,39.09,39.09,39.06,39.06,25340.0,34.8839,34.8839,34.8571,34.8571,25340.0
2018-03-12 10:05:00,39.08,39.1,39.05,39.06,92780.0,34.875,34.8928,34.8482,34.8571,92780.0
2018-03-12 10:10:00,39.05,39.09,39.05,39.07,15290.0,34.8482,34.8839,34.8482,34.8661,15290.0
2018-03-12 10:15:00,39.06,39.12,39.05,39.12,73090.0,34.8571,34.9107,34.8482,34.9107,73090.0
2018-03-12 10:20:00,39.12,39.13,39.11,39.11,31315.0,34.9107,34.9196,34.9018,34.9018,31315.0
2018-03-12 10:25:00,39.11,39.18,39.11,39.15,68085.0,34.9018,34.9642,34.9018,34.9375,68085.0
2018-03-12 10:30:00,39.15,39.17,39.12,39.16,428155.0,34.9375,34.9553,34.9107,34.9464,428155.0
2018-03-12 10:35:00,39.17,39.17,39.12,39.12,16170.0,34.9553,34.9553,34.9107,34.9107,16170.0
2018-03-12 10:40:00,39.11,39.11,39.07,39.11,37620.0,34.9018,34.9018,34.8661,34.9018,37620.0
2018-03-12 10:45:00,39.1,39.12,39.08,39.08,44060.0,34.8928,34.9107,34.875,34.875,44060.0
2018-03-12 10:50:00,39.1,39.1,39.01,39.04,93490.0,34.8928,34.8928,34.8125,34.8393,93490.0
2018-03-12 10:55:00,39.04,39.05,39.02,39.02,50825.0,34.8393,34.8482,34.8214,34.8214,50825.0
2018-03-12 11:00:00,39.02,39.05,39.02,39.04,44380.0,34.8214,34.8482,34.8214,34.8393,44380.0
2018-03-12 11:05:00,39.02,39.02,38.99,38.99,64085.0,34.8214,34.8214,34.7947,34.7947,64085.0
2018-03-12 11:10:00,39.0,39.0,38.97,38.97,26070.0,34.8036,34.8036,34.7768,34.7768,26070.0
2018-03-12 11:15:00,38.97,39.01,38.97,39.0,44665.0,34.7768,34.8125,34.7768,34.8036,44665.0
2018-03-12 11:20:00,39.0,39.01,38.96,38.96,6470.0,34.8036,34.8125,34.7679,34.7679,6470.0
2018-03-12 11:25:00,38.95,38.97,38.94,38.95,53380.0,34.759,34.7768,34.7501,34.759,53380.0
2018-03-12 11:30:00,38.94,39.0,38.94,38.99,89820.0,34.7501,34.8036,34.7501,34.7947,89820.0
2018-03-12 11:35:00,39.0,39.01,38.98,39.0,28975.0,34.8036,34.8125,34.7857,34.8036,28975.0
2018-03-12 11:40:00,39.01,39.04,39.01,39.03,26510.0,34.8125,34.8393,34.8125,34.8304,26510.0
2018-03-12 11:45:00,39.04,39.05,39.02,39.03,24915.0,34.8393,34.8482,34.8214,34.8304,24915.0
2018-03-12 11:50:00,39.03,39.05,39.01,39.04,89100.0,34.8304,34.8482,34.8125,34.8393,89100.0
2018-03-12 11:55:00,39.04,39.04,39.02,39.03,72940.0,34.8393,34.8393,34.8214,34.8304,72940.0
2018-03-12 12:00:00,39.04,39.06,39.04,39.05,16235.0,34.8393,34.8571,34.8393,34.8482,16235.0
2018-03-12 12:05:00,39.05,39.06,39.04,39.06,32290.0,34.8482,34.8571,34.8393,34.8571,32290.0
2018-03-12 12:10:00,39.06,39.08,39.05,39.08,21085.0,34.8571,34.875,34.8482,34.875,21085.0
2018-03-12 12:15:00,39.1,39.1,39.07,39.09,39390.0,34.8928,34.8928,34.8661,34.8839,39390.0
2018-03-12 12:20:00,39.09,39.11,39.07,39.11,23105.0,34.8839,34.9018,34.8661,34.9018,23105.0
2018-03-12 12:25:00,39.11,39.12,39.09,39.1,34965.0,34.9018,34.9107,34.8839,34.8928,34965.0
2018-03-12 12:30:00,39.09,39.12,39.09,39.09,93465.0,34.8839,34.9107,34.8839,34.8839,93465.0
2018-03-12 12:35:00,39.09,39.09,39.06,39.06,33470.0,34.8839,34.8839,34.8571,34.8571,33470.0
2018-03-12 12:40:00,39.07,39.08,39.07,39.07,16960.0,34.8661,34.875,34.8661,34.8661,16960.0
2018-03-12 12:45:00,39.07,39.08,39.07,39.07,52800.0,34.8661,34.875,34.8661,34.8661,52800.0
2018-03-12 12:50:00,39.08,39.08,39.07,39.07,5180.0,34.875,34.875,34.8661,34.8661,5180.0
2018-03-12 12:55:00,39.07,39.08,39.05,39.06,45705.0,34.8661,34.875,34.8482,34.8571,45705.0
2018-03-12 13:00:00,39.05,39.07,39.05,39.06,53275.0,34.8482,34.8661,34.8482,34.8571,53275.0
2018-03-12 13:05:00,39.05,39.06,39.05,39.06,30770.0,34.8482,34.8571,34.8482,34.8571,30770.0
2018-03-12 13:10:00,39.06,39.08,39.06,39.08,42510.0,34.8571,34.875,34.8571,34.875,42510.0
2018-03-12 13:15:00,39.08,39.08,39.07,39.07,16960.0,34.875,34.875,34.8661,34.8661,16960.0
2018-03-12 13:20:00,39.07,39.08,39.07,39.07,18890.0,34.8661,34.875,34.8661,34.8661,18890.0
2018-03-12 13:25:00,39.07,39.07,39.06,39.06,6555.0,34.8661,34.8661,34.8571,34.8571,6555.0
2018-03-12 13:30:00,39.06,39.07,39.05,39.06,58300.0,34.8571,34.8661,34.8482,34.8571,58300.0
2018-03-12 13:35:00,39.06,39.07,39.05,39.06,23650.0,34.8571,34.8661,34.8482,34.8571,23650.0
2018-03-12 13:40:00,39.08,39.11,39.07,39.11,24830.0,34.875,34.9018,34.8661,34.9018,24830.0
2018-03-12 13:45:00,39.12,39.16,39.12,39.13,48485.0,34.9107,34.9464,34.9107,34.9196,48485.0
2018-03-12 13:50:00,39.13,39.13,39.06,39.06,89350.0,34.9196,34.9196,34.8571,34.8571,89350.0
2018-03-12 13:55:00,39.07,39.08,39.06,39.07,140015.0,34.8661,34.875,34.8571,34.8661,140015.0
2018-03-12 14:00:00,39.08,39.1,39.08,39.09,84430.0,34.875,34.8928,34.875,34.8839,84430.0
2018-03-12 14:05:00,39.08,39.09,39.06,39.06,55940.0,34.875,34.8839,34.8571,34.8571,55940.0
2018-03-12 14:10:00,39.06,39.07,39.03,39.03,83790.0,34.8571,34.8661,34.8304,34.8304,83790.0
2018-03-12 14:15:00,39.05,39.05,39.02,39.05,43920.0,34.8482,34.8482,34.8214,34.8482,43920.0
2018-03-12 14:20:00,39.05,39.06,39.04,39.05,36985.0,34.8482,34.8571,34.8393,34.8482,36985.0
2018-03-12 14:25:00,39.05,39.07,39.05,39.05,84805.0,34.8482,34.8661,34.8482,34.8482,84805.0
2018-03-12 14:30:00,39.05,39.07,39.04,39.05,166215.0,34.8482,34.8661,34.8393,34.8482,166215.0
2018-03-12 14:35:00,39.06,39.06,39.04,39.06,67465.0,34.8571,34.8571,34.8393,34.8571,67465.0
2018-03-12 14:40:00,39.06,39.06,39.0,39.01,210410.0,34.8571,34.8571,34.8036,34.8125,210410.0
2018-03-12 14:45:00,39.01,39.02,39.0,39.0,22460.0,34.8125,34.8214,34.8036,34.8036,22460.0
2018-03-12 14:50:00,39.0,39.03,38.99,39.01,118125.0,34.8036,34.8304,34.7947,34.8125,118125.0
2018-03-12 14:55:00,39.02,39.02,38.99,39.0,17505.0,34.8214,34.8214,34.7947,34.8036,17505.0
2018-03-12 15:00:00,39.0,39.03,39.0,39.03,45405.0,34.8036,34.8304,34.8036,34.8304,45405.0
2018-03-12 15:05:00,39.03,39.06,39.03,39.06,44325.0,34.8304,34.8571,34.8304,34.8571,44325.0
2018-03-12 15:10:00,39.05,39.06,39.03,39.04,68525.0,34.8482,34.8571,34.8304,34.8393,68525.0
2018-03-12 15:15:00,39.04,39.04,39.01,39.02,47520.0,34.8393,34.8393,34.8125,34.8214,47520.0
2018-03-12 15:20:00,39.01,39.05,39.01,39.05,58960.0,34.8125,34.8482,34.8125,34.8482,58960.0
2018-03-12 15:25:00,39.04,39.05,39.03,39.05,13720.0,34.8393,34.8482,34.8304,34.8482,13720.0
2018-03-12 15:30:00,39.04,39.09,39.04,39.09,55780.0,34.8393,34.8839,34.8393,34.8839,55780.0
2018-03-12 15:35:00,39.09,39.09,39.07,39.07,53490.0,34.8839,34.8839,34.8661,34.8661,53490.0
2018-03-12 15:40:00,39.07,39.09,39.07,39.08,32150.0,34.8661,34.8839,34.8661,34.875,32150.0
2018-03-12 15:45:00,39.09,39.12,39.09,39.11,43030.0,34.8839,34.9107,34.8839,34.9018,43030.0
2018-03-12 15:50:00,39.11,39.11,39.08,39.08,55415.0,34.9018,34.9018,34.875,34.875,55415.0
2018-03-12 15:55:00,39.07,39.1,39.05,39.05,482410.0,34.8661,34.8928,34.8482,34.8482,482410.0
2018-03-13 09:30:00,39.23,39.23,39.19,39.2,141415.0,35.0088,35.0088,34.9732,34.9821,141415.0
2018-03-13 09:35:00,39.18,39.22,39.17,39.21,65535.0,34.9642,34.9999,34.9553,34.991,65535.0
2018-03-13 09:40:00,39.22,39.26,39.21,39.24,38725.0,34.9999,35.0356,34.991,35.0178,38725.0
2018-03-13 09:45:00,39.23,39.25,39.2,39.2,72325.0,35.0088,35.0267,34.9821,34.9821,72325.0
2018-03-13 09:50:00,39.2,39.21,39.16,39.17,37470.0,34.9821,34.991,34.9464,34.9553,37470.0
2018-03-13 09:55:00,39.16,39.18,39.16,39.17,18195.0,34.9464,34.9642,34.9464,34.9553,18195.0
2018-03-13 10:00:00,39.16,39.18,39.15,39.17,28530.0,34.9464,34.9642,34.9375,34.9553,28530.0
2018-03-13 10:05:00,39.18,39.18,39.15,39.15,30090.0,34.9642,34.9642,34.9375,34.9375,30090.0
2018-03-13 10:10:00,39.15,39.17,39.14,39.16,45700.0,34.9375,34.9553,34.9285,34.9464,45700.0
2018-03-13 10:15:00,39.16,39.2,39.16,39.16,55750.0,34.9464,34.9821,34.9464,34.9464,55750.0
2018-03-13 10:20:00,39.17,39.2,39.17,39.2,34905.0,34.9553,34.9821,34.9553,34.9821,34905.0
2018-03-13 10:25:00,39.2,39.2,39.16,39.16,17755.0,34.9821,34.9821,34.9464,34.9464,17755.0
2018-03-13 10:30:00,39.17,39.17,39.15,39.16,59535.0,34.9553,34.9553,34.9375,34.9464,59535.0
2018-03-13 10:35:00,39.15,39.15,39.1,39.11,63645.0,34.9375,34.9375,34.8928,34.9018,63645.0
2018-03-13 10:40:00,39.11,39.14,39.09,39.14,50510.0,34.9018,34.9285,34.8839,34.9285,50510.0
2018-03-13 10:45:00,39.14,39.16,39.13,39.15,15025.0,34.9285,34.9464,34.9196,34.9375,15025.0
2018-03-13 10:50:00,39.14,39.14,39.09,39.09,94350.0,34.9285,34.9285,34.8839,34.8839,94350.0
2018-03-13 10:55:00,39.09,39.11,39.08,39.1,61700.0,34.8839,34.9018,34.875,34.8928,61700.0
2018-03-13 11:00:00,39.08,39.08,39.05,39.06,52160.0,34.875,34.875,34.8482,34.8571,52160.0
2018-03-13 11:05:00,39.06,39.07,39.02,39.04,94390.0,34.8571,34.8661,34.8214,34.8393,94390.0
2018-03-13 11:10:00,39.03,39.04,39.01,39.02,28150.0,34.8304,34.8393,34.8125,34.8214,28150.0
2018-03-13 11:15:00,39.02,39.02,38.98,39.0,52685.0,34.8214,34.8214,34.7857,34.8036,52685.0
2018-03-13 11:20:00,39.0,39.02,38.99,39.0,28385.0,34.8036,34.8214,34.7947,34.8036,28385.0
2018-03-13 11:25:00,38.99,38.99,38.95,38.98,52200.0,34.7947,34.7947,34.759,34.7857,52200.0
2018-03-13 11:30:00,38.99,39.0,38.95,38.95,26800.0,34.7947,34.8036,34.759,34.759,26800.0
2018-03-13 11:35:00,38.95,38.99,38.94,38.97,35430.0,34.759,34.7947,34.7501,34.7768,35430.0
2018-03-13 11:40:00,38.98,39.0,38.96,38.98,28615.0,34.7857,34.8036,34.7679,34.7857,28615.0
2018-03-13 11:45:00,38.97,39.01,38.97,39.01,66240.0,34.7768,34.8125,34.7768,34.8125,66240.0
2018-03-13 11:50:00,39.0,39.0,38.98,39.0,12255.0,34.8036,34.8036,34.7857,34.8036,12255.0
2018-03-13 11:55:00,38.99,38.99,38.95,38.97,71975.0,34.7947,34.7947,34.759,34.7768,71975.0
2018-03-13 12:00:00,38.96,38.97,38.9,38.9,94740.0,34.7679,34.7768,34.7144,34.7144,94740.0
2018-03-13 12:05:00,38.9,38.94,38.87,38.89,126805.0,34.7144,34.7501,34.6876,34.7054,126805.0
2018-03-13 12:10:00,38.88,38.89,38.85,38.86,44730.0,34.6965,34.7054,34.6697,34.6787,44730.0
2018-03-13 12:15:00,38.86,38.9,38.85,38.88,20830.0,34.6787,34.7144,34.6697,34.6965,20830.0
2018-03-13 12:20:00,38.88,38.9,38.87,38.87,28170.0,34.6965,34.7144,34.6876,34.6876,28170.0
2018-03-13 12:25:00,38.86,38.88,38.86,38.87,13480.0,34.6787,34.6965,34.6787,34.6876,13480.0
2018-03-13 12:30:00,38.89,38.94,38.89,38.94,49150.0,34.7054,34.7501,34.7054,34.7501,49150.0
2018-03-13 12:35:00,38.93,38.97,38.92,38.96,37850.0,34.7411,34.7768,34.7322,34.7679,37850.0
2018-03-13 12:40:00,38.96,38.99,38.95,38.99,44330.0,34.7679,34.7947,34.759,34.7947,44330.0
2018-03-13 12:45:00,38.98,39.02,38.97,39.0,88940.0,34.7857,34.8214,34.7768,34.8036,88940.0
2018-03-13 12:50:00,39.02,39.04,39.01,39.04,13560.0,34.8214,34.8393,34.8125,34.8393,13560.0
2018-03-13 12:55:00,39.05,39.05,39.02,39.02,44395.0,34.8482,34.8482,34.8214,34.8214,44395.0
2018-03-13 13:00:00,39.03,39.06,39.02,39.05,24055.0,34.8304,34.8571,34.8214,34.8482,24055.0
2018-03-13 13:05:00,39.06,39.06,39.03,39.04,20450.0,34.8571,34.8571,34.8304,34.8393,20450.0
2018-03-13 13:10:00,39.04,39.06,39.04,39.06,28200.0,34.8393,34.8571,34.8393,34.8571,28200.0
2018-03-13 13:15:00,39.05,39.07,39.04,39.05,34680.0,34.8482,34.8661,34.8393,34.8482,34680.0
2018-03-13 13:20:00,39.05,39.05,39.02,39.03,18695.0,34.8482,34.8482,34.8214,34.8304,18695.0
2018-03-13 13:25:00,39.03,39.03,39.01,39.02,26005.0,34.8304,34.8304,34.8125,34.8214,26005.0
2018-03-13 13:30:00,39.01,39.02,38.99,39.0,23025.0,34.8125,34.8214,34.7947,34.8036,23025.0
2018-03-13 13:35:00,39.0,39.02,39.0,39.02,29410.0,34.8036,34.8214,34.8036,34.8214,29410.0
2018-03-13 13:40:00,39.01,39.02,38.99,38.99,34990.0,34.8125,34.8214,34.7947,34.7947,34990.0
2018-03-13 13:45:00,38.98,38.99,38.96,38.99,80515.0,34.7857,34.7947,34.7679,34.7947,80515.0
2018-03-13 13:50:00,38.98,38.99,38.96,38.98,34790.0,34.7857,34.7947,34.7679,34.7857,34790.0
2018-03-13 13:55:00,38.98,38.99,38.95,38.95,15285.0,34.7857,34.7947,34.759,34.759,15285.0
2018-03-13 14:00:00,38.95,38.97,38.95,38.96,26525.0,34.759,34.7768,34.759,34.7679,26525.0
2018-03-13 14:05:00,38.95,38.96,38.94,38.94,43445.0,34.759,34.7679,34.7501,34.7501,43445.0
2018-03-13 14:10:00,38.95,38.95,38.91,38.91,15965.0,34.759,34.759,34.7233,34.7233,15965.0
2018-03-13 14:15:00,38.91,38.93,38.9,38.93,120420.0,34.7233,34.7411,34.7144,34.7411,120420.0
2018-03-13 14:20:00,38.93,38.94,38.92,38.92,51285.0,34.7411,34.7501,34.7322,34.7322,51285.0
2018-03-13 14:25:00,38.92,38.94,38.91,38.91,31720.0,34.7322,34.7501,34.7233,34.7233,31720.0
2018-03-13 14:30:00,38.91,38.97,38.91,38.97,34705.0,34.7233,34.7768,34.7233,34.7768,34705.0
2018-03-13 14:35:00,38.97,38.97,38.93,38.95,52665.0,34.7768,34.7768,34.7411,34.759,52665.0
2018-03-13 14:40:00,38.95,38.96,38.92,38.92,83635.0,34.759,34.7679,34.7322,34.7322,83635.0
2018-03-13 14:45:00,38.93,38.94,38.91,38.91,22550.0,34.7411,34.7501,34.7233,34.7233,22550.0
2018-03-13 14:50:00,38.91,38.91,38.87,38.89,77665.0,34.7233,34.7233,34.6876,34.7054,77665.0
2018-03-13 14:55:00,38.89,38.91,38.87,38.9,31635.0,34.7054,34.7233,34.6876,34.7144,31635.0
2018-03-13 15:00:00,38.91,38.92,38.85,38.86,64290.0,34.7233,34.7322,34.6697,34.6787,64290.0
2018-03-13 15:05:00,38.86,38.89,38.85,38.89,30580.0,34.6787,34.7054,34.6697,34.7054,30580.0
2018-03-13 15:10:00,38.89,38.91,38.87,38.9,70405.0,34.7054,34.7233,34.6876,34.7144,70405.0
2018-03-13 15:15:00,38.89,38.91,38.88,38.88,121550.0,34.7054,34.7233,34.6965,34.6965,121550.0
2018-03-13 15:20:00,38.88,38.88,38.82,38.82,106440.0,34.6965,34.6965,34.643,34.643,106440.0
2018-03-13 15:25:00,38.83,38.84,38.81,38.81,43690.0,34.6519,34.6608,34.634,34.634,43690.0
2018-03-13 15:30:00,38.81,38.86,38.81,38.84,23600.0,34.634,34.6787,34.634,34.6608,23600.0
2018-03-13 15:35:00,38.82,38.86,38.79,38.79,89140.0,34.643,34.6787,34.6162,34.6162,89140.0
2018-03-13 15:40:00,38.8,38.81,38.77,38.8,104610.0,34.6251,34.634,34.5983,34.6251,104610.0
2018-03-13 15:45:00,38.78,38.8,38.76,38.77,65830.0,34.6073,34.6251,34.5894,34.5983,65830.0
2018-03-13 15:50:00,38.77,38.84,38.77,38.83,98770.0,34.5983,34.6608,34.5983,34.6519,98770.0
2018-03-13 15:55:00,38.83,38.87,38.82,38.84,157285.0,34.6519,34.6876,34.643,34.6608,157285.0
2018-03-14 09:30:00,39.0,39.04,38.92,38.92,170340.0,34.8036,34.8393,34.7322,34.7322,170340.0
2018-03-14 09:35:00,38.9,38.9,38.81,38.83,104850.0,34.7144,34.7144,34.634,34.6519,104850.0
2018-03-14 09:40:00,38.81,38.86,38.79,38.86,52940.0,34.634,34.6787,34.6162,34.6787,52940.0
2018-03-14 09:45:00,38.83,38.85,38.79,38.8,14840.0,34.6519,34.6697,34.6162,34.6251,14840.0
2018-03-14 09:50:00,38.8,38.88,38.8,38.86,21740.0,34.6251,34.6965,34.6251,34.6787,21740.0
2018-03-14 09:55:00,38.87,38.87,38.83,38.85,14555.0,34.6876,34.6876,34.6519,34.6697,14555.0
2018-03-14 10:00:00,38.86,38.92,38.86,38.92,63525.0,34.6787,34.7322,34.6787,34.7322,63525.0
2018-03-14 10:05:00,38.91,38.91,38.86,38.86,10140.0,34.7233,34.7233,34.6787,34.6787,10140.0
2018-03-14 10:10:00,38.86,38.86,38.8,38.8,58850.0,34.6787,34.6787,34.6251,34.6251,58850.0
2018-03-14 10:15:00,38.82,38.83,38.79,38.81,68355.0,34.643,34.6519,34.6162,34.634,68355.0
2018-03-14 10:20:00,38.81,38.84,38.79,38.82,31185.0,34.634,34.6608,34.6162,34.643,31185.0
2018-03-14 10:25:00,38.82,38.83,38.79,38.8,26340.0,34.643,34.6519,34.6162,34.6251,26340.0
2018-03-14 10:30:00,38.79,38.82,38.78,38.78,16480.0,34.6162,34.643,34.6073,34.6073,16480.0
2018-03-14 10:35:00,38.78,38.79,38.75,38.76,70205.0,34.6073,34.6162,34.5805,34.5894,70205.0
2018-03-14 10:40:00,38.75,38.78,38.75,38.77,20870.0,34.5805,34.6073,34.5805,34.5983,20870.0
2018-03-14 10:45:00,38.78,38.81,38.78,38.8,28665.0,34.6073,34.634,34.6073,34.6251,28665.0
2018-03-14 10:50:00,38.79,38.82,38.79,38.8,21095.0,34.6162,34.643,34.6162,34.6251,21095.0
2018-03-14 10:55:00,38.81,38.82,38.78,38.78,30895.0,34.634,34.643,34.6073,34.6073,30895.0
2018-03-14 11:00:00,38.79,38.82,38.76,38.77,60600.0,34.6162,34.643,34.5894,34.5983,60600.0
2018-03-14 11:05:00,38.77,38.8,38.76,38.78,51375.0,34.5983,34.6251,34.5894,34.6073,51375.0
2018-03-14 11:10:00,38.78,38.78,38.74,38.74,49255.0,34.6073,34.6073,34.5716,34.5716,49255.0
2018-03-14 11:15:00,38.74,38.76,38.73,38.73,185515.0,34.5716,34.5894,34.5626,34.5626,185515.0
2018-03-14 11:20:00,38.73,38.73,38.7,38.72,39910.0,34.5626,34.5626,34.5359,34.5537,39910.0
2018-03-14 11:25:00,38.73,38.74,38.72,38.73,86685.0,34.5626,34.5716,34.5537,34.5626,86685.0
2018-03-14 11:30:00,38.73,38.75,38.72,38.72,68230.0,34.5626,34.5805,34.5537,34.5537,68230.0
2018-03-14 11:35:00,38.7,38.7,38.61,38.63,135295.0,34.5359,34.5359,34.4556,34.4734,135295.0
2018-03-14 11:40:00,38.62,38.65,38.61,38.62,119485.0,34.4645,34.4913,34.4556,34.4645,119485.0
2018-03-14 11:45:00,38.63,38.65,38.62,38.63,36550.0,34.4734,34.4913,34.4645,34.4734,36550.0
2018-03-14 11:50:00,38.64,38.7,38.64,38.69,33735.0,34.4823,34.5359,34.4823,34.527,33735.0
2018-03-14 11:55:00,38.68,38.7,38.64,38.64,26095.0,34.518,34.5359,34.4823,34.4823,26095.0
2018-03-14 12:00:00,38.68,38.68,38.64,38.65,19270.0,34.518,34.518,34.4823,34.4913,19270.0
2018-03-14 12:05:00,38.65,38.66,38.63,38.63,26855.0,34.4913,34.5002,34.4734,34.4734,26855.0
2018-03-14 12:10:00,38.62,38.64,38.61,38.61,65615.0,34.4645,34.4823,34.4556,34.4556,65615.0
2018-03-14 12:15:00,38.63,38.67,38.63,38.66,48385.0,34.4734,34.5091,34.4734,34.5002,48385.0
2018-03-14 12:20:00,38.66,38.69,38.63,38.67,171735.0,34.5002,34.527,34.4734,34.5091,171735.0
2018-03-14 12:25:00,38.68,38.68,38.66,38.66,38605.0,34.518,34.518,34.5002,34.5002,38605.0
2018-03-14 12:30:00,38.67,38.7,38.66,38.69,52845.0,34.5091,34.5359,34.5002,34.527,52845.0
2018-03-14 12:35:00,38.69,38.73,38.69,38.72,46905.0,34.527,34.5626,34.527,34.5537,46905.0
2018-03-14 12:40:00,38.71,38.72,38.71,38.71,13575.0,34.5448,34.5537,34.5448,34.5448,13575.0
2018-03-14 12:45:00,38.71,38.75,38.68,38.71,72375.0,34.5448,34.5805,34.518,34.5448,72375.0
2018-03-14 12:50:00,38.7,38.71,38.69,38.7,21905.0,34.5359,34.5448,34.527,34.5359,21905.0
2018-03-14 12:55:00,38.71,38.71,38.68,38.7,13465.0,34.5448,34.5448,34.518,34.5359,13465.0
2018-03-14 13:00:00,38.69,38.69,38.65,38.67,56160.0,34.527,34.527,34.4913,34.5091,56160.0
2018-03-14 13:05:00,38.66,38.68,38.65,38.65,11180.0,34.5002,34.518,34.4913,34.4913,11180.0
2018-03-14 13:10:00,38.64,38.65,38.63,38.64,99390.0,34.4823,34.4913,34.4734,34.4823,99390.0
2018-03-14 13:15:00,38.64,38.65,38.62,38.65,50905.0,34.4823,34.4913,34.4645,34.4913,50905.0
2018-03-14 13:20:00,38.65,38.66,38.64,38.66,15385.0,34.4913,34.5002,34.4823,34.5002,15385.0
2018-03-14 13:25:00,38.67,38.69,38.66,38.66,34945.0,34.5091,34.527,34.5002,34.5002,34945.0
2018-03-14 13:30:00,38.68,38.73,38.68,38.72,45170.0,34.518,34.5626,34.518,34.5537,45170.0
2018-03-14 13:35:00,38.72,38.75,38.72,38.75,17770.0,34.5537,34.5805,34.5537,34.5805,17770.0
2018-03-14 13:40:00,38.75,38.75,38.74,38.75,12580.0,34.5805,34.5805,34.5716,34.5805,12580.0
2018-03-14 13:45:00,38.75,38.78,38.75,38.78,49250.0,34.5805,34.6073,34.5805,34.6073,49250.0
2018-03-14 13:50:00,38.78,38.84,38.78,38.82,53185.0,34.6073,34.6608,34.6073,34.643,53185.0
2018-03-14 13:55:00,38.81,38.82,38.79,38.8,40230.0,34.634,34.643,34.6162,34.6251,40230.0
2018-03-14 14:00:00,38.8,38.8,38.76,38.76,25735.0,34.6251,34.6251,34.5894,34.5894,25735.0
2018-03-14 14:05:00,38.75,38.77,38.74,38.76,37855.0,34.5805,34.5983,34.5716,34.5894,37855.0
2018-03-14 14:10:00,38.76,38.76,38.72,38.72,132445.0,34.5894,34.5894,34.5537,34.5537,132445.0
2018-03-14 14:15:00,38.72,38.73,38.7,38.7,32615.0,34.5537,34.5626,34.5359,34.5359,32615.0
2018-03-14 14:20:00,38.71,38.73,38.71,38.72,33000.0,34.5448,34.5626,34.5448,34.5537,33000.0
2018-03-14 14:25:00,38.72,38.72,38.71,38.71,11515.0,34.5537,34.5537,34.5448,34.5448,11515.0
2018-03-14 14:30:00,38.7,38.73,38.7,38.73,28650.0,34.5359,34.5626,34.5359,34.5626,28650.0
2018-03-14 14:35:00,38.73,38.73,38.64,38.64,33870.0,34.5626,34.5626,34.4823,34.4823,33870.0
2018-03-14 14:40:00,38.64,38.66,38.6,38.6,134160.0,34.4823,34.5002,34.4466,34.4466,134160.0
2018-03-14 14:45:00,38.59,38.64,38.58,38.63,88630.0,34.4377,34.4823,34.4288,34.4734,88630.0
2018-03-14 14:50:00,38.63,38.66,38.62,38.65,30265.0,34.4734,34.5002,34.4645,34.4913,30265.0
2018-03-14 14:55:00,38.64,38.7,38.64,38.67,37065.0,34.4823,34.5359,34.4823,34.5091,37065.0
2018-03-14 15:00:00,38.67,38.67,38.64,38.65,31140.0,34.5091,34.5091,34.4823,34.4913,31140.0
2018-03-14 15:05:00,38.64,38.65,38.62,38.62,13140.0,34.4823,34.4913,34.4645,34.4645,13140.0
2018-03-14 15:10:00,38.62,38.62,38.58,38.61,69090.0,34.4645,34.4645,34.4288,34.4556,69090.0
2018-03-14 15:15:00,38.61,38.65,38.59,38.61,44910.0,34.4556,34.4913,34.4377,34.4556,44910.0
2018-03-14 15:20:00,38.62,38.65,38.59,38.65,71560.0,34.4645,34.4913,34.4377,34.4913,71560.0
2018-03-14 15:25:00,38.64,38.65,38.61,38.61,94140.0,34.4823,34.4913,34.4556,34.4556,94140.0
2018-03-14 15:30:00,38.6,38.63,38.59,38.6,40135.0,34.4466,34.4734,34.4377,34.4466,40135.0
2018-03-14 15:35:00,38.61,38.62,38.59,38.6,29700.0,34.4556,34.4645,34.4377,34.4466,29700.0
2018-03-14 15:40:00,38.58,38.59,38.56,38.58,54070.0,34.4288,34.4377,34.4109,34.4288,54070.0
2018-03-14 15:45:00,38.58,38.61,38.58,38.61,92315.0,34.4288,34.4556,34.4288,34.4556,92315.0
2018-03-14 15:50:00,38.61,38.63,38.58,38.63,60820.0,34.4556,34.4734,34.4288,34.4734,60820.0
2018-03-14 15:55:00,38.63,38.64,38.61,38.64,226145.0,34.4734,34.4823,34.4556,34.4823,226145.0
2018-03-15 09:30:00,38.7,38.73,38.68,38.7,96625.0,34.5359,34.5626,34.518,34.5359,96625.0
2018-03-15 09:35:00,38.7,38.73,38.68,38.69,30940.0,34.5359,34.5626,34.518,34.527,30940.0
2018-03-15 09:40:00,38.69,38.7,38.66,38.66,28890.0,34.527,34.5359,34.5002,34.5002,28890.0
2018-03-15 09:45:00,38.68,38.68,38.6,38.6,78710.0,34.518,34.518,34.4466,34.4466,78710.0
2018-03-15 09:50:00,38.6,38.63,38.59,38.62,48975.0,34.4466,34.4734,34.4377,34.4645,48975.0
2018-03-15 09:55:00,38.63,38.63,38.58,38.58,22935.0,34.4734,34.4734,34.4288,34.4288,22935.0
2018-03-15 10:00:00,38.58,38.59,38.56,38.59,62995.0,34.4288,34.4377,34.4109,34.4377,62995.0
2018-03-15 10:05:00,38.6,38.64,38.6,38.64,89150.0,34.4466,34.4823,34.4466,34.4823,89150.0
2018-03-15 10:10:00,38.64,38.66,38.59,38.59,114345.0,34.4823,34.5002,34.4377,34.4377,114345.0
2018-03-15 10:15:00,38.6,38.61,38.56,38.57,14700.0,34.4466,34.4556,34.4109,34.4199,14700.0
2018-03-15 10:20:00,38.55,38.56,38.54,38.55,55130.0,34.402,34.4109,34.3931,34.402,55130.0
2018-03-15 10:25:00,38.55,38.56,38.54,38.55,13190.0,34.402,34.4109,34.3931,34.402,13190.0
2018-03-15 10:30:00,38.56,38.58,38.54,38.54,14720.0,34.4109,34.4288,34.3931,34.3931,14720.0
2018-03-15 10:35:00,38.55,38.55,38.53,38.53,31575.0,34.402,34.402,34.3842,34.3842,31575.0
2018-03-15 10:40:00,38.54,38.55,38.53,38.54,81780.0,34.3931,34.402,34.3842,34.3931,81780.0
2018-03-15 10:45:00,38.54,38.59,38.54,38.58,31315.0,34.3931,34.4377,34.3931,34.4288,31315.0
2018-03-15 10:50:00,38.58,38.58,38.55,38.55,28000.0,34.4288,34.4288,34.402,34.402,28000.0
2018-03-15 10:55:00,38.56,38.6,38.56,38.58,14565.0,34.4109,34.4466,34.4109,34.4288,14565.0
2018-03-15 11:00:00,38.58,38.64,38.58,38.63,99050.0,34.4288,34.4823,34.4288,34.4734,99050.0
2018-03-15 11:05:00,38.62,38.64,38.62,38.63,47850.0,34.4645,34.4823,34.4645,34.4734,47850.0
2018-03-15 11:10:00,38.63,38.66,38.62,38.66,106995.0,34.4734,34.5002,34.4645,34.5002,106995.0
2018-03-15 11:15:00,38.66,38.69,38.64,38.65,223755.0,34.5002,34.527,34.4823,34.4913,223755.0
2018-03-15 11:20:00,38.65,38.68,38.64,38.68,14765.0,34.4913,34.518,34.4823,34.518,14765.0
2018-03-15 11:25:00,38.68,38.71,38.68,38.68,43980.0,34.518,34.5448,34.518,34.518,43980.0
2018-03-15 11:30:00,38.69,38.69,38.66,38.66,37600.0,34.527,34.527,34.5002,34.5002,37600.0
2018-03-15 11:35:00,38.66,38.67,38.64,38.67,40940.0,34.5002,34.5091,34.4823,34.5091,40940.0
2018-03-15 11:40:00,38.66,38.66,38.63,38.63,144205.0,34.5002,34.5002,34.4734,34.4734,144205.0
2018-03-15 11:45:00,38.64,38.65,38.62,38.63,24760.0,34.4823,34.4913,34.4645,34.4734,24760.0
2018-03-15 11:50:00,38.62,38.64,38.57,38.57,17670.0,34.4645,34.4823,34.4199,34.4199,17670.0
2018-03-15 11:55:00,38.57,38.6,38.57,38.59,39845.0,34.4199,34.4466,34.4199,34.4377,39845.0
2018-03-15 12:00:00,38.59,38.6,38.58,38.6,30225.0,34.4377,34.4466,34.4288,34.4466,30225.0
2018-03-15 12:05:00,38.6,38.61,38.6,38.6,47095.0,34.4466,34.4556,34.4466,34.4466,47095.0
2018-03-15 12:10:00,38.6,38.6,38.57,38.57,18635.0,34.4466,34.4466,34.4199,34.4199,18635.0
2018-03-15 12:15:00,38.57,38.57,38.55,38.57,13585.0,34.4199,34.4199,34.402,34.4199,13585.0
2018-03-15 12:20:00,38.57,38.57,38.54,38.54,41085.0,34.4199,34.4199,34.3931,34.3931,41085.0
2018-03-15 12:25:00,38.54,38.56,38.54,38.54,19815.0,34.3931,34.4109,34.3931,34.3931,19815.0
2018-03-15 12:30:00,38.55,38.55,38.52,38.55,55935.0,34.402,34.402,34.3752,34.402,55935.0
2018-03-15 12:35:00,38.55,38.56,38.54,38.54,19040.0,34.402,34.4109,34.3931,34.3931,19040.0
2018-03-15 12:40:00,38.53,38.54,38.53,38.53,26640.0,34.3842,34.3931,34.3842,34.3842,26640.0
2018-03-15 12:45:00,38.54,38.54,38.5,38.5,48050.0,34.3931,34.3931,34.3574,34.3574,48050.0
2018-03-15 12:50:00,38.52,38.56,38.52,38.54,16690.0,34.3752,34.4109,34.3752,34.3931,16690.0
2018-03-15 12:55:00,38.54,38.54,38.52,38.53,16870.0,34.3931,34.3931,34.3752,34.3842,16870.0
2018-03-15 13:00:00,38.52,38.54,38.51,38.53,13245.0,34.3752,34.3931,34.3663,34.3842,13245.0
2018-03-15 13:05:00,38.55,38.55,38.54,38.55,19340.0,34.402,34.402,34.3931,34.402,19340.0
2018-03-15 13:10:00,38.54,38.54,38.52,38.52,8500.0,34.3931,34.3931,34.3752,34.3752,8500.0
2018-03-15 13:15:00,38.53,38.53,38.5,38.51,21185.0,34.3842,34.3842,34.3574,34.3663,21185.0
2018-03-15 13:20:00,38.52,38.54,38.51,38.53,23165.0,34.3752,34.3931,34.3663,34.3842,23165.0
2018-03-15 13:25:00,38.53,38.54,38.52,38.53,14980.0,34.3842,34.3931,34.3752,34.3842,14980.0
2018-03-15 13:30:00,38.53,38.55,38.53,38.53,18855.0,34.3842,34.402,34.3842,34.3842,18855.0
2018-03-15 13:35:00,38.53,38.53,38.53,38.53,14840.0,34.3842,34.3842,34.3842,34.3842,14840.0
2018-03-15 13:40:00,38.53,38.54,38.52,38.53,34150.0,34.3842,34.3931,34.3752,34.3842,34150.0
2018-03-15 13:45:00,38.54,38.54,38.5,38.51,76660.0,34.3931,34.3931,34.3574,34.3663,76660.0
2018-03-15 13:50:00,38.51,38.52,38.49,38.5,34320.0,34.3663,34.3752,34.3485,34.3574,34320.0
2018-03-15 13:55:00,38.48,38.48,38.44,38.45,98680.0,34.3395,34.3395,34.3039,34.3128,98680.0
2018-03-15 14:00:00,38.44,38.47,38.44,38.47,38795.0,34.3039,34.3306,34.3039,34.3306,38795.0
2018-03-15 14:05:00,38.47,38.48,38.45,38.47,26075.0,34.3306,34.3395,34.3128,34.3306,26075.0
2018-03-15 14:10:00,38.46,38.46,38.45,38.45,11585.0,34.3217,34.3217,34.3128,34.3128,11585.0
2018-03-15 14:15:00,38.47,38.49,38.47,38.47,12545.0,34.3306,34.3485,34.3306,34.3306,12545.0
2018-03-15 14:20:00,38.47,38.49,38.47,38.47,49260.0,34.3306,34.3485,34.3306,34.3306,49260.0
2018-03-15 14:25:00,38.46,38.48,38.44,38.45,41765.0,34.3217,34.3395,34.3039,34.3128,41765.0
2018-03-15 14:30:00,38.45,38.46,38.44,38.45,19205.0,34.3128,34.3217,34.3039,34.3128,19205.0
2018-03-15 14:35:00,38.45,38.47,38.44,38.44,17390.0,34.3128,34.3306,34.3039,34.3039,17390.0
2018-03-15 14:40:00,38.44,38.45,38.42,38.42,24220.0,34.3039,34.3128,34.286,34.286,24220.0
2018-03-15 14:45:00,38.41,38.44,38.41,38.42,16125.0,34.2771,34.3039,34.2771,34.286,16125.0
2018-03-15 14:50:00,38.42,38.43,38.41,38.41,18750.0,34.286,34.2949,34.2771,34.2771,18750.0
2018-03-15 14:55:00,38.43,38.48,38.43,38.48,125950.0,34.2949,34.3395,34.2949,34.3395,125950.0
2018-03-15 15:00:00,38.48,38.48,38.45,38.47,26540.0,34.3395,34.3395,34.3128,34.3306,26540.0
2018-03-15 15:05:00,38.46,38.48,38.45,38.47,41395.0,34.3217,34.3395,34.3128,34.3306,41395.0
2018-03-15 15:10:00,38.47,38.47,38.45,38.45,64080.0,34.3306,34.3306,34.3128,34.3128,64080.0
2018-03-15 15:15:00,38.45,38.47,38.44,38.45,129360.0,34.3128,34.3306,34.3039,34.3128,129360.0
2018-03-15 15:20:00,38.46,38.49,38.46,38.48,130215.0,34.3217,34.3485,34.3217,34.3395,130215.0
2018-03-15 15:25:00,38.48,38.49,38.47,38.48,45570.0,34.3395,34.3485,34.3306,34.3395,45570.0
2018-03-15 15:30:00,38.48,38.49,38.47,38.48,168405.0,34.3395,34.3485,34.3306,34.3395,168405.0
2018-03-15 15:35:00,38.49,38.49,38.46,38.46,39440.0,34.3485,34.3485,34.3217,34.3217,39440.0
2018-03-15 15:40:00,38.46,38.48,38.46,38.47,154375.0,34.3217,34.3395,34.3217,34.3306,154375.0
2018-03-15 15:45:00,38.47,38.51,38.47,38.51,28315.0,34.3306,34.3663,34.3306,34.3663,28315.0
2018-03-15 15:50:00,38.5,38.5,38.48,38.48,69820.0,34.3574,34.3574,34.3395,34.3395,69820.0
2018-03-15 15:55:00,38.48,38.52,38.48,38.49,203545.0,34.3395,34.3752,34.3395,34.3485,203545.0
2018-03-16 09:30:00,38.57,38.68,38.52,38.62,112010.0,34.4199,34.518,34.3752,34.4645,112010.0
2018-03-16 09:35:00,38.62,38.62,38.56,38.59,35015.0,34.4645,34.4645,34.4109,34.4377,35015.0
2018-03-16 09:40:00,38.59,38.62,38.59,38.62,20240.0,34.4377,34.4645,34.4377,34.4645,20240.0
2018-03-16 09:45:00,38.62,38.64,38.58,38.64,47040.0,34.4645,34.4823,34.4288,34.4823,47040.0
2018-03-16 09:50:00,38.64,38.65,38.6,38.61,141835.0,34.4823,34.4913,34.4466,34.4556,141835.0
2018-03-16 09:55:00,38.61,38.62,38.56,38.57,127500.0,34.4556,34.4645,34.4109,34.4199,127500.0
2018-03-16 10:00:00,38.57,38.6,38.56,38.58,47515.0,34.4199,34.4466,34.4109,34.4288,47515.0
2018-03-16 10:05:00,38.57,38.61,38.57,38.57,24835.0,34.4199,34.4556,34.4199,34.4199,24835.0
2018-03-16 10:10:00,38.57,38.61,38.57,38.6,45265.0,34.4199,34.4556,34.4199,34.4466,45265.0
2018-03-16 10:15:00,38.6,38.61,38.59,38.61,37000.0,34.4466,34.4556,34.4377,34.4556,37000.0
2018-03-16 10:20:00,38.62,38.67,38.61,38.67,70635.0,34.4645,34.5091,34.4556,34.5091,70635.0
2018-03-16 10:25:00,38.67,38.69,38.65,38.69,31110.0,34.5091,34.527,34.4913,34.527,31110.0
2018-03-16 10:30:00,38.69,38.75,38.69,38.74,56760.0,34.527,34.5805,34.527,34.5716,56760.0
2018-03-16 10:35:00,38.75,38.8,38.74,38.77,57775.0,34.5805,34.6251,34.5716,34.5983,57775.0
2018-03-16 10:40:00,38.77,38.78,38.75,38.75,43595.0,34.5983,34.6073,34.5805,34.5805,43595.0
2018-03-16 10:45:00,38.74,38.76,38.74,38.76,16480.0,34.5716,34.5894,34.5716,34.5894,16480.0
2018-03-16 10:50:00,38.77,38.79,38.77,38.79,23600.0,34.5983,34.6162,34.5983,34.6162,23600.0
2018-03-16 10:55:00,38.78,38.78,38.76,38.77,68300.0,34.6073,34.6073,34.5894,34.5983,68300.0
2018-03-16 11:00:00,38.76,38.79,38.76,38.79,39175.0,34.5894,34.6162,34.5894,34.6162,39175.0
2018-03-16 11:05:00,38.8,38.8,38.75,38.75,45515.0,34.6251,34.6251,34.5805,34.5805,45515.0
2018-03-16 11:10:00,38.74,38.76,38.73,38.74,29335.0,34.5716,34.5894,34.5626,34.5716,29335.0
2018-03-16 11:15:00,38.74,38.75,38.73,38.74,56050.0,34.5716,34.5805,34.5626,34.5716,56050.0
2018-03-16 11:20:00,38.74,38.77,38.74,38.77,11420.0,34.5716,34.5983,34.5716,34.5983,11420.0
2018-03-16 11:25:00,38.77,38.8,38.74,38.8,20650.0,34.5983,34.6251,34.5716,34.6251,20650.0
2018-03-16 11:30:00,38.8,38.82,38.79,38.82,20900.0,34.6251,34.643,34.6162,34.643,20900.0
2018-03-16 11:35:00,38.83,38.85,38.82,38.83,36715.0,34.6519,34.6697,34.643,34.6519,36715.0
2018-03-16 11:40:00,38.83,38.83,38.8,38.83,35945.0,34.6519,34.6519,34.6251,34.6519,35945.0
2018-03-16 11:45:00,38.84,38.85,38.82,38.83,43040.0,34.6608,34.6697,34.643,34.6519,43040.0
2018-03-16 11:50:00,38.82,38.83,38.8,38.82,58275.0,34.643,34.6519,34.6251,34.643,58275.0
2018-03-16 11:55:00,38.81,38.81,38.77,38.77,44420.0,34.634,34.634,34.5983,34.5983,44420.0
2018-03-16 12:00:00,38.77,38.78,38.76,38.76,42155.0,34.5983,34.6073,34.5894,34.5894,42155.0
2018-03-16 12:05:00,38.76,38.77,38.74,38.75,240750.0,34.5894,34.5983,34.5716,34.5805,240750.0
2018-03-16 12:10:00,38.75,38.75,38.71,38.75,45375.0,34.5805,34.5805,34.5448,34.5805,45375.0
2018-03-16 12:15:00,38.76,38.77,38.74,38.76,39965.0,34.5894,34.5983,34.5716,34.5894,39965.0
2018-03-16 12:20:00,38.76,38.77,38.76,38.77,37970.0,34.5894,34.5983,34.5894,34.5983,37970.0
2018-03-16 12:25:00,38.76,38.79,38.76,38.78,41385.0,34.5894,34.6162,34.5894,34.6073,41385.0
2018-03-16 12:30:00,38.78,38.79,38.77,38.79,20390.0,34.6073,34.6162,34.5983,34.6162,20390.0
2018-03-16 12:35:00,38.8,38.81,38.78,38.78,27730.0,34.6251,34.634,34.6073,34.6073,27730.0
2018-03-16 12:40:00,38.78,38.79,38.77,38.78,43250.0,34.6073,34.6162,34.5983,34.6073,43250.0
2018-03-16 12:45:00,38.78,38.78,38.77,38.78,18645.0,34.6073,34.6073,34.5983,34.6073,18645.0
2018-03-16 12:50:00,38.79,38.79,38.77,38.78,28370.0,34.6162,34.6162,34.5983,34.6073,28370.0
2018-03-16 12:55:00,38.78,38.79,38.77,38.79,23270.0,34.6073,34.6162,34.5983,34.6162,23270.0
2018-03-16 13:00:00,38.79,38.8,38.78,38.79,33740.0,34.6162,34.6251,34.6073,34.6162,33740.0
2018-03-16 13:05:00,38.79,38.8,38.77,38.78,44950.0,34.6162,34.6251,34.5983,34.6073,44950.0
2018-03-16 13:10:00,38.78,38.78,38.75,38.76,40985.0,34.6073,34.6073,34.5805,34.5894,40985.0
2018-03-16 13:15:00,38.76,38.76,38.74,38.75,27950.0,34.5894,34.5894,34.5716,34.5805,27950.0
2018-03-16 13:20:00,38.74,38.75,38.74,38.74,20905.0,34.5716,34.5805,34.5716,34.5716,20905.0
2018-03-16 13:25:00,38.74,38.74,38.7,38.72,40430.0,34.5716,34.5716,34.5359,34.5537,40430.0
2018-03-16 13:30:00,38.72,38.73,38.71,38.73,32340.0,34.5537,34.5626,34.5448,34.5626,32340.0
2018-03-16 13:35:00,38.73,38.73,38.73,38.73,27120.0,34.5626,34.5626,34.5626,34.5626,27120.0
2018-03-16 13:40:00,38.73,38.73,38.69,38.69,359780.0,34.5626,34.5626,34.527,34.527,359780.0
2018-03-16 13:45:00,38.69,38.71,38.67,38.68,112535.0,34.527,34.5448,34.5091,34.518,112535.0
2018-03-16 13:50:00,38.68,38.69,38.66,38.67,115520.0,34.518,34.527,34.5002,34.5091,115520.0
2018-03-16 13:55:00,38.67,38.7,38.67,38.69,59060.0,34.5091,34.5359,34.5091,34.527,59060.0
2018-03-16 14:00:00,38.7,38.7,38.68,38.69,92480.0,34.5359,34.5359,34.518,34.527,92480.0
2018-03-16 14:05:00,38.69,38.69,38.68,38.69,83165.0,34.527,34.527,34.518,34.527,83165.0
2018-03-16 14:10:00,38.69,38.69,38.66,38.68,117305.0,34.527,34.527,34.5002,34.518,117305.0
2018-03-16 14:15:00,38.67,38.69,38.67,38.68,64970.0,34.5091,34.527,34.5091,34.518,64970.0
2018-03-16 14:20:00,38.68,38.7,38.68,38.7,74555.0,34.518,34.5359,34.518,34.5359,74555.0
2018-03-16 14:25:00,38.7,38.71,38.7,38.71,196530.0,34.5359,34.5448,34.5359,34.5448,196530.0
2018-03-16 14:30:00,38.71,38.71,38.69,38.71,184960.0,34.5448,34.5448,34.527,34.5448,184960.0
2018-03-16 14:35:00,38.71,38.73,38.71,38.72,146310.0,34.5448,34.5626,34.5448,34.5537,146310.0
2018-03-16 14:40:00,38.72,38.72,38.71,38.72,126400.0,34.5537,34.5537,34.5448,34.5537,126400.0
2018-03-16 14:45:00,38.71,38.72,38.71,38.72,106185.0,34.5448,34.5537,34.5448,34.5537,106185.0
2018-03-16 14:50:00,38.72,38.74,38.72,38.73,79115.0,34.5537,34.5716,34.5537,34.5626,79115.0
2018-03-16 14:55:00,38.73,38.75,38.73,38.74,91705.0,34.5626,34.5805,34.5626,34.5716,91705.0
2018-03-16 15:00:00,38.74,38.77,38.74,38.74,93130.0,34.5716,34.5983,34.5716,34.5716,93130.0
2018-03-16 15:05:00,38.74,38.76,38.74,38.76,31175.0,34.5716,34.5894,34.5716,34.5894,31175.0
2018-03-16 15:10:00,38.76,38.76,38.75,38.75,33320.0,34.5894,34.5894,34.5805,34.5805,33320.0
2018-03-16 15:15:00,38.75,38.75,38.73,38.74,32610.0,34.5805,34.5805,34.5626,34.5716,32610.0
2018-03-16 15:20:00,38.74,38.75,38.73,38.75,23245.0,34.5716,34.5805,34.5626,34.5805,23245.0
2018-03-16 15:25:00,38.75,38.81,38.75,38.81,71405.0,34.5805,34.634,34.5805,34.634,71405.0
2018-03-16 15:30:00,38.81,38.83,38.81,38.82,43295.0,34.634,34.6519,34.634,34.643,43295.0
2018-03-16 15:35:00,38.83,38.84,38.81,38.83,29630.0,34.6519,34.6608,34.634,34.6519,29630.0
2018-03-16 15:40:00,38.83,38.85,38.82,38.84,67670.0,34.6519,34.6697,34.643,34.6608,67670.0
2018-03-16 15:45:00,38.83,38.83,38.79,38.8,94105.0,34.6519,34.6519,34.6162,34.6251,94105.0
2018-03-16 15:50:00,38.8,38.82,38.8,38.8,343500.0,34.6251,34.643,34.6251,34.6251,343500.0
2018-03-16 15:55:00,38.8,38.82,38.74,38.74,609845.0,34.6251,34.643,34.5716,34.5716,609845.0
2018-03-19 09:30:00,38.61,38.62,38.55,38.56,150515.0,34.4556,34.4645,34.402,34.4109,150515.0
2018-03-19 09:35:00,38.55,38.61,38.55,38.61,33260.0,34.402,34.4556,34.402,34.4556,33260.0
2018-03-19 09:40:00,38.6,38.6,38.52,38.53,62975.0,34.4466,34.4466,34.3752,34.3842,62975.0
2018-03-19 09:45:00,38.5,38.56,38.5,38.56,32095.0,34.3574,34.4109,34.3574,34.4109,32095.0
2018-03-19 09:50:00,38.54,38.58,38.54,38.56,40785.0,34.3931,34.4288,34.3931,34.4109,40785.0
2018-03-19 09:55:00,38.56,38.6,38.54,38.6,69200.0,34.4109,34.4466,34.3931,34.4466,69200.0
2018-03-19 10:00:00,38.59,38.6,38.54,38.57,20595.0,34.4377,34.4466,34.3931,34.4199,20595.0
2018-03-19 10:05:00,38.57,38.58,38.55,38.55,13735.0,34.4199,34.4288,34.402,34.402,13735.0
2018-03-19 10:10:00,38.54,38.55,38.47,38.48,93680.0,34.3931,34.402,34.3306,34.3395,93680.0
2018-03-19 10:15:00,38.49,38.49,38.45,38.46,62385.0,34.3485,34.3485,34.3128,34.3217,62385.0
2018-03-19 10:20:00,38.46,38.47,38.42,38.44,114090.0,34.3217,34.3306,34.286,34.3039,114090.0
2018-03-19 10:25:00,38.45,38.49,38.44,38.49,61265.0,34.3128,34.3485,34.3039,34.3485,61265.0
2018-03-19 10:30:00,38.49,38.54,38.49,38.53,58445.0,34.3485,34.3931,34.3485,34.3842,58445.0
2018-03-19 10:35:00,38.53,38.54,38.52,38.53,26445.0,34.3842,34.3931,34.3752,34.3842,26445.0
2018-03-19 10:40:00,38.53,38.54,38.48,38.48,41865.0,34.3842,34.3931,34.3395,34.3395,41865.0
2018-03-19 10:45:00,38.46,38.48,38.45,38.46,35395.0,34.3217,34.3395,34.3128,34.3217,35395.0
2018-03-19 10:50:00,38.45,38.45,38.4,38.4,58515.0,34.3128,34.3128,34.2682,34.2682,58515.0
2018-03-19 10:55:00,38.39,38.4,38.37,38.4,49085.0,34.2592,34.2682,34.2414,34.2682,49085.0
2018-03-19 11:00:00,38.39,38.4,38.37,38.37,26380.0,34.2592,34.2682,34.2414,34.2414,26380.0
2018-03-19 11:05:00,38.38,38.41,38.38,38.39,55135.0,34.2503,34.2771,34.2503,34.2592,55135.0
2018-03-19 11:10:00,38.39,38.4,38.36,38.36,38725.0,34.2592,34.2682,34.2325,34.2325,38725.0
2018-03-19 11:15:00,38.36,38.36,38.33,38.35,45090.0,34.2325,34.2325,34.2057,34.2235,45090.0
2018-03-19 11:20:00,38.34,38.36,38.33,38.35,23845.0,34.2146,34.2325,34.2057,34.2235,23845.0
2018-03-19 11:25:00,38.35,38.38,38.34,38.37,28945.0,34.2235,34.2503,34.2146,34.2414,28945.0
2018-03-19 11:30:00,38.37,38.37,38.34,38.35,36075.0,34.2414,34.2414,34.2146,34.2235,36075.0
2018-03-19 11:35:00,38.35,38.35,38.33,38.33,20445.0,34.2235,34.2235,34.2057,34.2057,20445.0
2018-03-19 11:40:00,38.31,38.34,38.3,38.32,63630.0,34.1878,34.2146,34.1789,34.1968,63630.0
2018-03-19 11:45:00,38.31,38.31,38.3,38.3,26620.0,34.1878,34.1878,34.1789,34.1789,26620.0
2018-03-19 11:50:00,38.3,38.32,38.29,38.32,29315.0,34.1789,34.1968,34.17,34.1968,29315.0
2018-03-19 11:55:00,38.32,38.32,38.26,38.27,20475.0,34.1968,34.1968,34.1432,34.1521,20475.0
2018-03-19 12:00:00,38.28,38.29,38.26,38.27,57850.0,34.1611,34.17,34.1432,34.1521,57850.0
2018-03-19 12:05:00,38.27,38.29,38.27,38.27,43680.0,34.1521,34.17,34.1521,34.1521,43680.0
2018-03-19 12:10:00,38.27,38.28,38.25,38.27,33370.0,34.1521,34.1611,34.1343,34.1521,33370.0
2018-03-19 12:15:00,38.26,38.27,38.24,38.26,63970.0,34.1432,34.1521,34.1254,34.1432,63970.0
2018-03-19 12:20:00,38.25,38.28,38.24,38.28,48220.0,34.1343,34.1611,34.1254,34.1611,48220.0
2018-03-19 12:25:00,38.27,38.3,38.26,38.3,26315.0,34.1521,34.1789,34.1432,34.1789,26315.0
2018-03-19 12:30:00,38.31,38.31,38.27,38.27,46515.0,34.1878,34.1878,34.1521,34.1521,46515.0
2018-03-19 12:35:00,38.28,38.29,38.27,38.28,15635.0,34.1611,34.17,34.1521,34.1611,15635.0
2018-03-19 12:40:00,38.27,38.28,38.24,38.24,14010.0,34.1521,34.1611,34.1254,34.1254,14010.0
2018-03-19 12:45:00,38.23,38.23,38.19,38.2,37055.0,34.1164,34.1164,34.0808,34.0897,37055.0
2018-03-19 12:50:00,38.21,38.22,38.2,38.22,12815.0,34.0986,34.1075,34.0897,34.1075,12815.0
2018-03-19 12:55:00,38.23,38.24,38.22,38.22,41440.0,34.1164,34.1254,34.1075,34.1075,41440.0
2018-03-19 13:00:00,38.22,38.23,38.16,38.16,43395.0,34.1075,34.1164,34.054,34.054,43395.0
2018-03-19 13:05:00,38.17,38.17,38.1,38.11,29815.0,34.0629,34.0629,34.0004,34.0094,29815.0
2018-03-19 13:10:00,38.1,38.11,38.07,38.09,34735.0,34.0004,34.0094,33.9737,33.9915,34735.0
2018-03-19 13:15:00,38.1,38.12,38.08,38.11,34675.0,34.0004,34.0183,33.9826,34.0094,34675.0
2018-03-19 13:20:00,38.12,38.12,38.1,38.11,79320.0,34.0183,34.0183,34.0004,34.0094,79320.0
2018-03-19 13:25:00,38.11,38.12,38.07,38.09,67295.0,34.0094,34.0183,33.9737,33.9915,67295.0
2018-03-19 13:30:00,38.1,38.12,38.08,38.11,22805.0,34.0004,34.0183,33.9826,34.0094,22805.0
2018-03-19 13:35:00,38.11,38.16,38.1,38.16,17120.0,34.0094,34.054,34.0004,34.054,17120.0
2018-03-19 13:40:00,38.17,38.18,38.16,38.17,18025.0,34.0629,34.0718,34.054,34.0629,18025.0
2018-03-19 13:45:00,38.19,38.22,38.19,38.21,12865.0,34.0808,34.1075,34.0808,34.0986,12865.0
2018-03-19 13:50:00,38.2,38.23,38.2,38.21,27720.0,34.0897,34.1164,34.0897,34.0986,27720.0
2018-03-19 13:55:00,38.21,38.24,38.2,38.24,41665.0,34.0986,34.1254,34.0897,34.1254,41665.0
2018-03-19 14:00:00,38.23,38.27,38.23,38.26,27365.0,34.1164,34.1521,34.1164,34.1432,27365.0
2018-03-19 14:05:00,38.26,38.27,38.25,38.26,27555.0,34.1432,34.1521,34.1343,34.1432,27555.0
2018-03-19 14:10:00,38.26,38.28,38.25,38.26,28840.0,34.1432,34.1611,34.1343,34.1432,28840.0
2018-03-19 14:15:00,38.25,38.27,38.24,38.24,26570.0,34.1343,34.1521,34.1254,34.1254,26570.0
2018-03-19 14:20:00,38.24,38.24,38.2,38.2,22240.0,34.1254,34.1254,34.0897,34.0897,22240.0
2018-03-19 14:25:00,38.19,38.23,38.19,38.23,494695.0,34.0808,34.1164,34.0808,34.1164,494695.0
2018-03-19 14:30:00,38.22,38.22,38.18,38.18,78910.0,34.1075,34.1075,34.0718,34.0718,78910.0
2018-03-19 14:35:00,38.18,38.19,38.13,38.14,90440.0,34.0718,34.0808,34.0272,34.0361,90440.0
2018-03-19 14:40:00,38.14,38.16,38.12,38.16,51630.0,34.0361,34.054,34.0183,34.054,51630.0
2018-03-19 14:45:00,38.17,38.17,38.15,38.15,41080.0,34.0629,34.0629,34.0451,34.0451,41080.0
2018-03-19 14:50:00,38.14,38.2,38.14,38.19,40325.0,34.0361,34.0897,34.0361,34.0808,40325.0
2018-03-19 14:55:00,38.19,38.25,38.19,38.23,11815.0,34.0808,34.1343,34.0808,34.1164,11815.0
2018-03-19 15:00:00,38.23,38.23,38.2,38.23,102680.0,34.1164,34.1164,34.0897,34.1164,102680.0
2018-03-19 15:05:00,38.25,38.25,38.2,38.21,76945.0,34.1343,34.1343,34.0897,34.0986,76945.0
2018-03-19 15:10:00,38.21,38.24,38.2,38.24,154225.0,34.0986,34.1254,34.0897,34.1254,154225.0
2018-03-19 15:15:00,38.24,38.35,38.24,38.34,134465.0,34.1254,34.2235,34.1254,34.2146,134465.0
2018-03-19 15:20:00,38.34,38.36,38.29,38.29,50155.0,34.2146,34.2325,34.17,34.17,50155.0
2018-03-19 15:25:00,38.29,38.31,38.28,38.29,71885.0,34.17,34.1878,34.1611,34.17,71885.0
2018-03-19 15:30:00,38.28,38.31,38.27,38.3,48865.0,34.1611,34.1878,34.1521,34.1789,48865.0
2018-03-19 15:35:00,38.3,38.34,38.28,38.33,103920.0,34.1789,34.2146,34.1611,34.2057,103920.0
2018-03-19 15:40:00,38.33,38.35,38.31,38.33,56405.0,34.2057,34.2235,34.1878,34.2057,56405.0
2018-03-19 15:45:00,38.33,38.39,38.33,38.38,106430.0,34.2057,34.2592,34.2057,34.2503,106430.0
2018-03-19 15:50:00,38.36,38.38,38.35,38.38,93375.0,34.2325,34.2503,34.2235,34.2503,93375.0
2018-03-19 15:55:00,38.38,38.43,38.38,38.39,298630.0,34.2503,34.2949,34.2503,34.2592,298630.0
2018-03-20 09:30:00,38.49,38.56,38.46,38.55,149625.0,34.3485,34.4109,34.3217,34.402,149625.0
2018-03-20 09:35:00,38.55,38.56,38.49,38.51,74270.0,34.402,34.4109,34.3485,34.3663,74270.0
2018-03-20 09:40:00,38.51,38.58,38.51,38.58,47230.0,34.3663,34.4288,34.3663,34.4288,47230.0
2018-03-20 09:45:00,38.58,38.59,38.55,38.56,32320.0,34.4288,34.4377,34.402,34.4109,32320.0
2018-03-20 09:50:00,38.56,38.58,38.55,38.58,82735.0,34.4109,34.4288,34.402,34.4288,82735.0
2018-03-20 09:55:00,38.57,38.57,38.51,38.51,40985.0,34.4199,34.4199,34.3663,34.3663,40985.0
2018-03-20 10:00:00,38.52,38.55,38.51,38.55,28700.0,34.3752,34.402,34.3663,34.402,28700.0
2018-03-20 10:05:00,38.54,38.56,38.53,38.54,43150.0,34.3931,34.4109,34.3842,34.3931,43150.0
2018-03-20 10:10:00,38.53,38.53,38.5,38.5,44300.0,34.3842,34.3842,34.3574,34.3574,44300.0
2018-03-20 10:15:00,38.51,38.51,38.47,38.49,177540.0,34.3663,34.3663,34.3306,34.3485,177540.0
2018-03-20 10:20:00,38.49,38.51,38.48,38.49,26645.0,34.3485,34.3663,34.3395,34.3485,26645.0
2018-03-20 10:25:00,38.48,38.51,38.46,38.51,28375.0,34.3395,34.3663,34.3217,34.3663,28375.0
2018-03-20 10:30:00,38.51,38.53,38.51,38.51,14075.0,34.3663,34.3842,34.3663,34.3663,14075.0
2018-03-20 10:35:00,38.52,38.52,38.47,38.5,77975.0,34.3752,34.3752,34.3306,34.3574,77975.0
2018-03-20 10:40:00,38.5,38.51,38.45,38.45,75755.0,34.3574,34.3663,34.3128,34.3128,75755.0
2018-03-20 10:45:00,38.44,38.47,38.43,38.43,41510.0,34.3039,34.3306,34.2949,34.2949,41510.0
2018-03-20 10:50:00,38.44,38.47,38.44,38.47,62760.0,34.3039,34.3306,34.3039,34.3306,62760.0
2018-03-20 10:55:00,38.47,38.49,38.44,38.49,13370.0,34.3306,34.3485,34.3039,34.3485,13370.0
2018-03-20 11:00:00,38.5,38.5,38.44,38.44,18930.0,34.3574,34.3574,34.3039,34.3039,18930.0
2018-03-20 11:05:00,38.44,38.47,38.44,38.46,15700.0,34.3039,34.3306,34.3039,34.3217,15700.0
2018-03-20 11:10:00,38.46,38.47,38.44,38.45,18425.0,34.3217,34.3306,34.3039,34.3128,18425.0
2018-03-20 11:15:00,38.46,38.49,38.46,38.48,309585.0,34.3217,34.3485,34.3217,34.3395,309585.0
2018-03-20 11:20:00,38.49,38.51,38.48,38.49,47295.0,34.3485,34.3663,34.3395,34.3485,47295.0
2018-03-20 11:25:00,38.5,38.51,38.48,38.48,48620.0,34.3574,34.3663,34.3395,34.3395,48620.0
2018-03-20 11:30:00,38.48,38.49,38.47,38.47,42075.0,34.3395,34.3485,34.3306,34.3306,42075.0
2018-03-20 11:35:00,38.46,38.47,38.45,38.47,11030.0,34.3217,34.3306,34.3128,34.3306,11030.0
2018-03-20 11:40:00,38.45,38.45,38.42,38.44,16105.0,34.3128,34.3128,34.286,34.3039,16105.0
2018-03-20 11:45:00,38.42,38.43,38.41,38.42,11470.0,34.286,34.2949,34.2771,34.286,11470.0
2018-03-20 11:50:00,38.42,38.44,38.4,38.41,17465.0,34.286,34.3039,34.2682,34.2771,17465.0
2018-03-20 11:55:00,38.41,38.45,38.41,38.45,14165.0,34.2771,34.3128,34.2771,34.3128,14165.0
2018-03-20 12:00:00,38.45,38.47,38.43,38.47,53030.0,34.3128,34.3306,34.2949,34.3306,53030.0
2018-03-20 12:05:00,38.47,38.48,38.46,38.46,29790.0,34.3306,34.3395,34.3217,34.3217,29790.0
2018-03-20 12:10:00,38.47,38.5,38.46,38.5,24825.0,34.3306,34.3574,34.3217,34.3574,24825.0
2018-03-20 12:15:00,38.5,38.5,38.47,38.48,14935.0,34.3574,34.3574,34.3306,34.3395,14935.0
2018-03-20 12:20:00,38.48,38.49,38.47,38.48,18670.0,34.3395,34.3485,34.3306,34.3395,18670.0
2018-03-20 12:25:00,38.49,38.51,38.48,38.48,17800.0,34.3485,34.3663,34.3395,34.3395,17800.0
2018-03-20 12:30:00,38.48,38.5,38.48,38.5,18805.0,34.3395,34.3574,34.3395,34.3574,18805.0
2018-03-20 12:35:00,38.49,38.5,38.47,38.47,65680.0,34.3485,34.3574,34.3306,34.3306,65680.0
2018-03-20 12:40:00,38.47,38.48,38.46,38.47,17655.0,34.3306,34.3395,34.3217,34.3306,17655.0
2018-03-20 12:45:00,38.44,38.46,38.44,38.46,9455.0,34.3039,34.3217,34.3039,34.3217,9455.0
2018-03-20 12:50:00,38.46,38.46,38.44,38.44,11080.0,34.3217,34.3217,34.3039,34.3039,11080.0
2018-03-20 12:55:00,38.44,38.44,38.42,38.43,11380.0,34.3039,34.3039,34.286,34.2949,11380.0
2018-03-20 13:00:00,38.43,38.46,38.43,38.45,1033325.0,34.2949,34.3217,34.2949,34.3128,1033325.0
2018-03-20 13:05:00,38.45,38.46,38.45,38.45,109835.0,34.3128,34.3217,34.3128,34.3128,109835.0
2018-03-20 13:10:00,38.46,38.47,38.44,38.45,352020.0,34.3217,34.3306,34.3039,34.3128,352020.0
2018-03-20 13:15:00,38.45,38.45,38.42,38.43,93485.0,34.3128,34.3128,34.286,34.2949,93485.0
2018-03-20 13:20:00,38.42,38.42,38.41,38.41,27395.0,34.286,34.286,34.2771,34.2771,27395.0
2018-03-20 13:25:00,38.41,38.42,38.41,38.41,32770.0,34.2771,34.286,34.2771,34.2771,32770.0
2018-03-20 13:30:00,38.41,38.42,38.38,38.39,47260.0,34.2771,34.286,34.2503,34.2592,47260.0
2018-03-20 13:35:00,38.38,38.39,38.37,38.37,33805.0,34.2503,34.2592,34.2414,34.2414,33805.0
2018-03-20 13:40:00,38.38,38.38,38.37,38.37,41415.0,34.2503,34.2503,34.2414,34.2414,41415.0
2018-03-20 13:45:00,38.37,38.38,38.36,38.38,27095.0,34.2414,34.2503,34.2325,34.2503,27095.0
2018-03-20 13:50:00,38.38,38.39,38.37,38.37,37130.0,34.2503,34.2592,34.2414,34.2414,37130.0
2018-03-20 13:55:00,38.38,38.39,38.36,38.36,37890.0,34.2503,34.2592,34.2325,34.2325,37890.0
2018-03-20 14:00:00,38.36,38.38,38.33,38.37,81085.0,34.2325,34.2503,34.2057,34.2414,81085.0
2018-03-20 14:05:00,38.38,38.39,38.37,38.37,85695.0,34.2503,34.2592,34.2414,34.2414,85695.0
2018-03-20 14:10:00,38.38,38.39,38.36,38.37,48030.0,34.2503,34.2592,34.2325,34.2414,48030.0
2018-03-20 14:15:00,38.38,38.4,38.38,38.4,99580.0,34.2503,34.2682,34.2503,34.2682,99580.0
2018-03-20 14:20:00,38.4,38.42,38.39,38.41,62915.0,34.2682,34.286,34.2592,34.2771,62915.0
2018-03-20 14:25:00,38.4,38.41,38.4,38.41,25505.0,34.2682,34.2771,34.2682,34.2771,25505.0
2018-03-20 14:30:00,38.42,38.43,38.41,38.41,57000.0,34.286,34.2949,34.2771,34.2771,57000.0
2018-03-20 14:35:00,38.41,38.43,38.4,38.43,50045.0,34.2771,34.2949,34.2682,34.2949,50045.0
2018-03-20 14:40:00,38.43,38.46,38.42,38.46,220160.0,34.2949,34.3217,34.286,34.3217,220160.0
2018-03-20 14:45:00,38.46,38.47,38.45,38.47,76840.0,34.3217,34.3306,34.3128,34.3306,76840.0
2018-03-20 14:50:00,38.47,38.5,38.47,38.49,94025.0,34.3306,34.3574,34.3306,34.3485,94025.0
2018-03-20 14:55:00,38.49,38.49,38.45,38.47,46805.0,34.3485,34.3485,34.3128,34.3306,46805.0
2018-03-20 15:00:00,38.47,38.49,38.47,38.49,48750.0,34.3306,34.3485,34.3306,34.3485,48750.0
2018-03-20 15:05:00,38.49,38.5,38.48,38.49,92450.0,34.3485,34.3574,34.3395,34.3485,92450.0
2018-03-20 15:10:00,38.5,38.5,38.48,38.5,47175.0,34.3574,34.3574,34.3395,34.3574,47175.0
2018-03-20 15:15:00,38.49,38.49,38.45,38.45,72900.0,34.3485,34.3485,34.3128,34.3128,72900.0
2018-03-20 15:20:00,38.46,38.47,38.46,38.46,25190.0,34.3217,34.3306,34.3217,34.3217,25190.0
2018-03-20 15:25:00,38.45,38.46,38.45,38.45,35225.0,34.3128,34.3217,34.3128,34.3128,35225.0
2018-03-20 15:30:00,38.46,38.47,38.44,38.45,47510.0,34.3217,34.3306,34.3039,34.3128,47510.0
2018-03-20 15:35:00,38.46,38.46,38.41,38.43,66000.0,34.3217,34.3217,34.2771,34.2949,66000.0
2018-03-20 15:40:00,38.43,38.44,38.42,38.42,40965.0,34.2949,34.3039,34.286,34.286,40965.0
2018-03-20 15:45:00,38.42,38.43,38.4,38.43,63565.0,34.286,34.2949,34.2682,34.2949,63565.0
2018-03-20 15:50:00,38.42,38.43,38.41,38.42,45750.0,34.286,34.2949,34.2771,34.286,45750.0
2018-03-20 15:55:00,38.42,38.43,38.41,38.43,139080.0,34.286,34.2949,34.2771,34.2949,139080.0
2018-03-21 09:30:00,38.46,38.47,38.43,38.44,93625.0,34.3217,34.3306,34.2949,34.3039,93625.0
2018-03-21 09:35:00,38.45,38.49,38.43,38.48,27765.0,34.3128,34.3485,34.2949,34.3395,27765.0
2018-03-21 09:40:00,38.46,38.47,38.46,38.47,7085.0,34.3217,34.3306,34.3217,34.3306,7085.0
2018-03-21 09:45:00,38.47,38.55,38.47,38.53,124055.0,34.3306,34.402,34.3306,34.3842,124055.0
2018-03-21 09:50:00,38.52,38.55,38.51,38.54,17980.0,34.3752,34.402,34.3663,34.3931,17980.0
2018-03-21 09:55:00,38.53,38.56,38.52,38.54,41475.0,34.3842,34.4109,34.3752,34.3931,41475.0
2018-03-21 10:00:00,38.54,38.55,38.53,38.55,7860.0,34.3931,34.402,34.3842,34.402,7860.0
2018-03-21 10:05:00,38.56,38.57,38.53,38.55,17435.0,34.4109,34.4199,34.3842,34.402,17435.0
2018-03-21 10:10:00,38.57,38.57,38.55,38.55,13030.0,34.4199,34.4199,34.402,34.402,13030.0
2018-03-21 10:15:00,38.54,38.57,38.54,38.57,18705.0,34.3931,34.4199,34.3931,34.4199,18705.0
2018-03-21 10:20:00,38.56,38.56,38.56,38.56,5410.0,34.4109,34.4109,34.4109,34.4109,5410.0
2018-03-21 10:25:00,38.55,38.56,38.55,38.55,14390.0,34.402,34.4109,34.402,34.402,14390.0
2018-03-21 10:30:00,38.56,38.56,38.55,38.55,16940.0,34.4109,34.4109,34.402,34.402,16940.0
2018-03-21 10:35:00,38.56,38.59,38.55,38.59,37570.0,34.4109,34.4377,34.402,34.4377,37570.0
2018-03-21 10:40:00,38.6,38.63,38.6,38.63,25070.0,34.4466,34.4734,34.4466,34.4734,25070.0
2018-03-21 10:45:00,38.66,38.68,38.65,38.65,29565.0,34.5002,34.518,34.4913,34.4913,29565.0
2018-03-21 10:50:00,38.65,38.66,38.63,38.64,23385.0,34.4913,34.5002,34.4734,34.4823,23385.0
2018-03-21 10:55:00,38.64,38.65,38.63,38.63,18190.0,34.4823,34.4913,34.4734,34.4734,18190.0
2018-03-21 11:00:00,38.63,38.63,38.61,38.62,50370.0,34.4734,34.4734,34.4556,34.4645,50370.0
2018-03-21 11:05:00,38.62,38.63,38.61,38.62,9830.0,34.4645,34.4734,34.4556,34.4645,9830.0
2018-03-21 11:10:00,38.62,38.62,38.6,38.61,24790.0,34.4645,34.4645,34.4466,34.4556,24790.0
2018-03-21 11:15:00,38.62,38.63,38.62,38.63,18345.0,34.4645,34.4734,34.4645,34.4734,18345.0
2018-03-21 11:20:00,38.62,38.64,38.62,38.64,27740.0,34.4645,34.4823,34.4645,34.4823,27740.0
2018-03-21 11:25:00,38.64,38.67,38.64,38.66,27520.0,34.4823,34.5091,34.4823,34.5002,27520.0
2018-03-21 11:30:00,38.67,38.68,38.66,38.67,23750.0,34.5091,34.518,34.5002,34.5091,23750.0
2018-03-21 11:35:00,38.68,38.68,38.66,38.68,14465.0,34.518,34.518,34.5002,34.518,14465.0
2018-03-21 11:40:00,38.68,38.68,38.68,38.68,7415.0,34.518,34.518,34.518,34.518,7415.0
2018-03-21 11:45:00,38.68,38.69,38.68,38.69,7020.0,34.518,34.527,34.518,34.527,7020.0
2018-03-21 11:50:00,38.69,38.71,38.68,38.69,18620.0,34.527,34.5448,34.518,34.527,18620.0
2018-03-21 11:55:00,38.72,38.72,38.7,38.71,31255.0,34.5537,34.5537,34.5359,34.5448,31255.0
2018-03-21 12:00:00,38.7,38.7,38.68,38.69,5680.0,34.5359,34.5359,34.518,34.527,5680.0
2018-03-21 12:05:00,38.68,38.69,38.67,38.68,54860.0,34.518,34.527,34.5091,34.518,54860.0
2018-03-21 12:10:00,38.68,38.69,38.67,38.68,11215.0,34.518,34.527,34.5091,34.518,11215.0
2018-03-21 12:15:00,38.69,38.71,38.69,38.71,19670.0,34.527,34.5448,34.527,34.5448,19670.0
2018-03-21 12:20:00,38.7,38.71,38.69,38.7,10865.0,34.5359,34.5448,34.527,34.5359,10865.0
2018-03-21 12:25:00,38.69,38.69,38.67,38.67,15070.0,34.527,34.527,34.5091,34.5091,15070.0
2018-03-21 12:30:00,38.67,38.68,38.65,38.65,31940.0,34.5091,34.518,34.4913,34.4913,31940.0
2018-03-21 12:35:00,38.66,38.67,38.66,38.67,7875.0,34.5002,34.5091,34.5002,34.5091,7875.0
2018-03-21 12:40:00,38.68,38.69,38.66,38.66,4550.0,34.518,34.527,34.5002,34.5002,4550.0
2018-03-21 12:45:00,38.66,38.66,38.65,38.66,6270.0,34.5002,34.5002,34.4913,34.5002,6270.0
2018-03-21 12:50:00,38.66,38.66,38.65,38.66,11715.0,34.5002,34.5002,34.4913,34.5002,11715.0
2018-03-21 12:55:00,38.65,38.66,38.65,38.66,15825.0,34.4913,34.5002,34.4913,34.5002,15825.0
2018-03-21 13:00:00,38.65,38.65,38.64,38.64,8075.0,34.4913,34.4913,34.4823,34.4823,8075.0
2018-03-21 13:05:00,38.63,38.65,38.63,38.64,3580.0,34.4734,34.4913,34.4734,34.4823,3580.0
2018-03-21 13:10:00,38.63,38.64,38.62,38.62,8090.0,34.4734,34.4823,34.4645,34.4645,8090.0
2018-03-21 13:15:00,38.62,38.62,38.6,38.6,5020.0,34.4645,34.4645,34.4466,34.4466,5020.0
2018-03-21 13:20:00,38.6,38.61,38.6,38.61,34815.0,34.4466,34.4556,34.4466,34.4556,34815.0
2018-03-21 13:25:00,38.61,38.62,38.61,38.61,7050.0,34.4556,34.4645,34.4556,34.4556,7050.0
2018-03-21 13:30:00,38.61,38.62,38.6,38.6,13295.0,34.4556,34.4645,34.4466,34.4466,13295.0
2018-03-21 13:35:00,38.61,38.63,38.6,38.6,5090.0,34.4556,34.4734,34.4466,34.4466,5090.0
2018-03-21 13:40:00,38.6,38.6,38.58,38.58,18500.0,34.4466,34.4466,34.4288,34.4288,18500.0
2018-03-21 13:45:00,38.59,38.62,38.59,38.62,10370.0,34.4377,34.4645,34.4377,34.4645,10370.0
2018-03-21 13:50:00,38.62,38.64,38.62,38.64,28210.0,34.4645,34.4823,34.4645,34.4823,28210.0
2018-03-21 13:55:00,38.64,38.67,38.64,38.66,17150.0,34.4823,34.5091,34.4823,34.5002,17150.0
2018-03-21 14:00:00,38.66,38.75,38.6,38.65,191240.0,34.5002,34.5805,34.4466,34.4913,191240.0
2018-03-21 14:05:00,38.66,38.75,38.65,38.74,54215.0,34.5002,34.5805,34.4913,34.5716,54215.0
2018-03-21 14:10:00,38.74,38.75,38.72,38.74,11065.0,34.5716,34.5805,34.5537,34.5716,11065.0
2018-03-21 14:15:00,38.76,38.81,38.76,38.77,107520.0,34.5894,34.634,34.5894,34.5983,107520.0
2018-03-21 14:20:00,38.78,38.78,38.72,38.73,34105.0,34.6073,34.6073,34.5537,34.5626,34105.0
2018-03-21 14:25:00,38.71,38.73,38.64,38.68,48245.0,34.5448,34.5626,34.4823,34.518,48245.0
2018-03-21 14:30:00,38.68,38.71,38.65,38.7,51160.0,34.518,34.5448,34.4913,34.5359,51160.0
2018-03-21 14:35:00,38.69,38.7,38.62,38.62,42055.0,34.527,34.5359,34.4645,34.4645,42055.0
2018-03-21 14:40:00,38.63,38.65,38.58,38.65,12650.0,34.4734,34.4913,34.4288,34.4913,12650.0
2018-03-21 14:45:00,38.63,38.64,38.55,38.55,26260.0,34.4734,34.4823,34.402,34.402,26260.0
2018-03-21 14:50:00,38.55,38.55,38.49,38.53,88100.0,34.402,34.402,34.3485,34.3842,88100.0
2018-03-21 14:55:00,38.53,38.59,38.52,38.59,55595.0,34.3842,34.4377,34.3752,34.4377,55595.0
2018-03-21 15:00:00,38.59,38.67,38.59,38.65,58090.0,34.4377,34.5091,34.4377,34.4913,58090.0
2018-03-21 15:05:00,38.65,38.66,38.6,38.66,44675.0,34.4913,34.5002,34.4466,34.5002,44675.0
2018-03-21 15:10:00,38.67,38.75,38.62,38.75,43825.0,34.5091,34.5805,34.4645,34.5805,43825.0
2018-03-21 15:15:00,38.76,38.76,38.69,38.72,50240.0,34.5894,34.5894,34.527,34.5537,50240.0
2018-03-21 15:20:00,38.72,38.72,38.67,38.7,24460.0,34.5537,34.5537,34.5091,34.5359,24460.0
2018-03-21 15:25:00,38.67,38.67,38.62,38.63,15160.0,34.5091,34.5091,34.4645,34.4734,15160.0
2018-03-21 15:30:00,38.62,38.65,38.61,38.65,12725.0,34.4645,34.4913,34.4556,34.4913,12725.0
2018-03-21 15:35:00,38.65,38.69,38.65,38.66,25650.0,34.4913,34.527,34.4913,34.5002,25650.0
2018-03-21 15:40:00,38.65,38.67,38.62,38.62,45555.0,34.4913,34.5091,34.4645,34.4645,45555.0
2018-03-21 15:45:00,38.61,38.66,38.6,38.64,52715.0,34.4556,34.5002,34.4466,34.4823,52715.0
2018-03-21 15:50:00,38.63,38.63,38.57,38.59,60370.0,34.4734,34.4734,34.4199,34.4377,60370.0
2018-03-21 15:55:00,38.58,38.59,38.54,38.54,133895.0,34.4288,34.4377,34.3931,34.3931,133895.0
2018-03-22 09:30:00,38.1,38.1,38.0,38.04,104680.0,34.1276,34.1276,34.0381,34.0739,104680.0
2018-03-22 09:35:00,38.06,38.16,38.06,38.13,99460.0,34.0918,34.1814,34.0918,34.1545,99460.0
2018-03-22 09:40:00,38.14,38.2,38.13,38.15,147980.0,34.1635,34.2172,34.1545,34.1724,147980.0
2018-03-22 09:45:00,38.14,38.17,38.12,38.16,42080.0,34.1635,34.1903,34.1456,34.1814,42080.0
2018-03-22 09:50:00,38.16,38.18,38.12,38.12,43220.0,34.1814,34.1993,34.1456,34.1456,43220.0
2018-03-22 09:55:00,38.12,38.15,38.1,38.1,78330.0,34.1456,34.1724,34.1276,34.1276,78330.0
2018-03-22 10:00:00,38.09,38.12,38.08,38.11,89235.0,34.1187,34.1456,34.1097,34.1366,89235.0
2018-03-22 10:05:00,38.11,38.12,38.08,38.12,161555.0,34.1366,34.1456,34.1097,34.1456,161555.0
2018-03-22 10:10:00,38.12,38.24,38.12,38.22,169290.0,34.1456,34.253,34.1456,34.2351,169290.0
2018-03-22 10:15:00,38.22,38.24,38.2,38.23,208925.0,34.2351,34.253,34.2172,34.2441,208925.0
2018-03-22 10:20:00,38.23,38.23,38.2,38.21,65155.0,34.2441,34.2441,34.2172,34.2262,65155.0
2018-03-22 10:25:00,38.22,38.23,38.18,38.18,180810.0,34.2351,34.2441,34.1993,34.1993,180810.0
2018-03-22 10:30:00,38.17,38.18,38.14,38.14,92300.0,34.1903,34.1993,34.1635,34.1635,92300.0
2018-03-22 10:35:00,38.14,38.16,38.11,38.14,105485.0,34.1635,34.1814,34.1366,34.1635,105485.0
2018-03-22 10:40:00,38.13,38.13,38.07,38.08,83715.0,34.1545,34.1545,34.1008,34.1097,83715.0
2018-03-22 10:45:00,38.09,38.09,37.99,37.99,106690.0,34.1187,34.1187,34.0291,34.0291,106690.0
2018-03-22 10:50:00,37.99,38.0,37.97,37.98,123015.0,34.0291,34.0381,34.0112,34.0201,123015.0
2018-03-22 10:55:00,37.97,37.98,37.92,37.95,141845.0,34.0112,34.0201,33.9664,33.9933,141845.0
2018-03-22 11:00:00,37.96,37.98,37.94,37.96,136960.0,34.0022,34.0201,33.9843,34.0022,136960.0
2018-03-22 11:05:00,37.95,37.97,37.94,37.95,38655.0,33.9933,34.0112,33.9843,33.9933,38655.0
2018-03-22 11:10:00,37.96,37.99,37.92,37.92,32035.0,34.0022,34.0291,33.9664,33.9664,32035.0
2018-03-22 11:15:00,37.92,37.96,37.92,37.96,344210.0,33.9664,34.0022,33.9664,34.0022,344210.0
2018-03-22 11:20:00,37.95,37.95,37.88,37.9,359640.0,33.9933,33.9933,33.9306,33.9485,359640.0
2018-03-22 11:25:00,37.9,37.91,37.86,37.9,363085.0,33.9485,33.9574,33.9127,33.9485,363085.0
2018-03-22 11:30:00,37.9,37.93,37.85,37.85,145540.0,33.9485,33.9754,33.9037,33.9037,145540.0
2018-03-22 11:35:00,37.86,37.86,37.81,37.82,265980.0,33.9127,33.9127,33.8679,33.8768,265980.0
2018-03-22 11:40:00,37.83,37.84,37.77,37.84,113390.0,33.8858,33.8947,33.832,33.8947,113390.0
2018-03-22 11:45:00,37.83,37.87,37.82,37.84,90710.0,33.8858,33.9216,33.8768,33.8947,90710.0
2018-03-22 11:50:00,37.84,37.9,37.84,37.89,65005.0,33.8947,33.9485,33.8947,33.9395,65005.0
2018-03-22 11:55:00,37.89,37.89,37.85,37.85,31350.0,33.9395,33.9395,33.9037,33.9037,31350.0
2018-03-22 12:00:00,37.85,37.87,37.82,37.87,215750.0,33.9037,33.9216,33.8768,33.9216,215750.0
2018-03-22 12:05:00,37.88,37.9,37.86,37.88,509630.0,33.9306,33.9485,33.9127,33.9306,509630.0
2018-03-22 12:10:00,37.89,37.93,37.89,37.91,202310.0,33.9395,33.9754,33.9395,33.9574,202310.0
2018-03-22 12:15:00,37.9,38.02,37.89,37.97,449935.0,33.9485,34.056,33.9395,34.0112,449935.0
2018-03-22 12:20:00,37.99,38.04,37.99,38.02,142825.0,34.0291,34.0739,34.0291,34.056,142825.0
2018-03-22 12:25:00,38.01,38.1,38.01,38.1,242715.0,34.047,34.1276,34.047,34.1276,242715.0
2018-03-22 12:30:00,38.1,38.11,38.07,38.09,80615.0,34.1276,34.1366,34.1008,34.1187,80615.0
2018-03-22 12:35:00,38.1,38.12,38.07,38.07,51620.0,34.1276,34.1456,34.1008,34.1008,51620.0
2018-03-22 12:40:00,38.07,38.08,38.06,38.06,14485.0,34.1008,34.1097,34.0918,34.0918,14485.0
2018-03-22 12:45:00,38.05,38.06,38.03,38.05,61555.0,34.0828,34.0918,34.0649,34.0828,61555.0
2018-03-22 12:50:00,38.06,38.1,38.06,38.07,22300.0,34.0918,34.1276,34.0918,34.1008,22300.0
2018-03-22 12:55:00,38.08,38.09,38.03,38.04,47650.0,34.1097,34.1187,34.0649,34.0739,47650.0
2018-03-22 13:00:00,38.02,38.02,37.95,37.97,18415.0,34.056,34.056,33.9933,34.0112,18415.0
2018-03-22 13:05:00,37.97,37.98,37.95,37.98,39050.0,34.0112,34.0201,33.9933,34.0201,39050.0
2018-03-22 13:10:00,37.98,37.99,37.95,37.99,47690.0,34.0201,34.0291,33.9933,34.0291,47690.0
2018-03-22 13:15:00,38.01,38.01,37.99,38.0,16040.0,34.047,34.047,34.0291,34.0381,16040.0
2018-03-22 13:20:00,37.99,38.11,37.99,38.11,76435.0,34.0291,34.1366,34.0291,34.1366,76435.0
2018-03-22 13:25:00,38.11,38.16,38.1,38.15,54605.0,34.1366,34.1814,34.1276,34.1724,54605.0
2018-03-22 13:30:00,38.16,38.17,38.12,38.15,34280.0,34.1814,34.1903,34.1456,34.1724,34280.0
2018-03-22 13:35:00,38.17,38.21,38.16,38.17,94915.0,34.1903,34.2262,34.1814,34.1903,94915.0
2018-03-22 13:40:00,38.18,38.18,38.15,38.16,76495.0,34.1993,34.1993,34.1724,34.1814,76495.0
2018-03-22 13:45:00,38.17,38.19,38.15,38.15,61590.0,34.1903,34.2083,34.1724,34.1724,61590.0
2018-03-22 13:50:00,38.15,38.15,38.11,38.11,88740.0,34.1724,34.1724,34.1366,34.1366,88740.0
2018-03-22 13:55:00,38.11,38.14,38.1,38.13,103260.0,34.1366,34.1635,34.1276,34.1545,103260.0
2018-03-22 14:00:00,38.12,38.14,38.1,38.11,110950.0,34.1456,34.1635,34.1276,34.1366,110950.0
2018-03-22 14:05:00,38.1,38.1,38.04,38.04,12665.0,34.1276,34.1276,34.0739,34.0739,12665.0
2018-03-22 14:10:00,38.03,38.05,38.02,38.05,26780.0,34.0649,34.0828,34.056,34.0828,26780.0
2018-03-22 14:15:00,38.04,38.04,38.03,38.03,24970.0,34.0739,34.0739,34.0649,34.0649,24970.0
2018-03-22 14:20:00,38.03,38.03,37.99,37.99,29450.0,34.0649,34.0649,34.0291,34.0291,29450.0
2018-03-22 14:25:00,37.98,37.98,37.94,37.94,33090.0,34.0201,34.0201,33.9843,33.9843,33090.0
2018-03-22 14:30:00,37.94,37.94,37.92,37.94,23775.0,33.9843,33.9843,33.9664,33.9843,23775.0
2018-03-22 14:35:00,37.93,37.98,37.92,37.97,48220.0,33.9754,34.0201,33.9664,34.0112,48220.0
2018-03-22 14:40:00,37.97,37.98,37.94,37.94,27560.0,34.0112,34.0201,33.9843,33.9843,27560.0
2018-03-22 14:45:00,37.95,37.99,37.95,37.96,147285.0,33.9933,34.0291,33.9933,34.0022,147285.0
2018-03-22 14:50:00,37.96,37.96,37.92,37.92,43005.0,34.0022,34.0022,33.9664,33.9664,43005.0
2018-03-22 14:55:00,37.91,37.92,37.85,37.86,86350.0,33.9574,33.9664,33.9037,33.9127,86350.0
2018-03-22 15:00:00,37.85,37.92,37.85,37.89,59170.0,33.9037,33.9664,33.9037,33.9395,59170.0
2018-03-22 15:05:00,37.89,37.91,37.85,37.85,66880.0,33.9395,33.9574,33.9037,33.9037,66880.0
2018-03-22 15:10:00,37.86,37.86,37.83,37.83,33600.0,33.9127,33.9127,33.8858,33.8858,33600.0
2018-03-22 15:15:00,37.83,37.83,37.75,37.77,301695.0,33.8858,33.8858,33.8141,33.832,301695.0
2018-03-22 15:20:00,37.77,37.84,37.76,37.8,155495.0,33.832,33.8947,33.8231,33.8589,155495.0
2018-03-22 15:25:00,37.8,37.81,37.72,37.72,86745.0,33.8589,33.8679,33.7873,33.7873,86745.0
2018-03-22 15:30:00,37.71,37.72,37.67,37.7,171955.0,33.7783,33.7873,33.7425,33.7693,171955.0
2018-03-22 15:35:00,37.7,37.7,37.63,37.63,98295.0,33.7693,33.7693,33.7066,33.7066,98295.0
2018-03-22 15:40:00,37.63,37.63,37.59,37.59,107195.0,33.7066,33.7066,33.6708,33.6708,107195.0
2018-03-22 15:45:00,37.59,37.59,37.48,37.51,211640.0,33.6708,33.6708,33.5723,33.5992,211640.0
2018-03-22 15:50:00,37.51,37.53,37.46,37.46,324690.0,33.5992,33.6171,33.5544,33.5544,324690.0
2018-03-22 15:55:00,37.46,37.49,37.42,37.44,1334355.0,33.5544,33.5812,33.5185,33.5364,1334355.0
2018-03-23 09:30:00,37.45,37.6,37.42,37.58,412210.0,33.5454,33.6798,33.5185,33.6619,412210.0
2018-03-23 09:35:00,37.56,37.57,37.45,37.45,213760.0,33.6439,33.6529,33.5454,33.5454,213760.0
2018-03-23 09:40:00,37.43,37.43,37.36,37.38,148735.0,33.5275,33.5275,33.4648,33.4827,148735.0
2018-03-23 09:45:00,37.37,37.38,37.32,37.35,165495.0,33.4737,33.4827,33.429,33.4558,165495.0
2018-03-23 09:50:00,37.35,37.38,37.33,37.38,425970.0,33.4558,33.4827,33.4379,33.4827,425970.0
2018-03-23 09:55:00,37.38,37.41,37.29,37.3,1255170.0,33.4827,33.5096,33.4021,33.411,1255170.0
2018-03-23 10:00:00,37.31,37.41,37.31,37.37,207490.0,33.42,33.5096,33.42,33.4737,207490.0
2018-03-23 10:05:00,37.38,37.38,37.3,37.35,358145.0,33.4827,33.4827,33.411,33.4558,358145.0
2018-03-23 10:10:00,37.34,37.4,37.34,37.37,67630.0,33.4469,33.5006,33.4469,33.4737,67630.0
2018-03-23 10:15:00,37.37,37.42,37.34,37.34,184445.0,33.4737,33.5185,33.4469,33.4469,184445.0
2018-03-23 10:20:00,37.33,37.33,37.28,37.28,168045.0,33.4379,33.4379,33.3931,33.3931,168045.0
2018-03-23 10:25:00,37.27,37.36,37.27,37.36,83210.0,33.3842,33.4648,33.3842,33.4648,83210.0
2018-03-23 10:30:00,37.36,37.42,37.34,37.41,80030.0,33.4648,33.5185,33.4469,33.5096,80030.0
2018-03-23 10:35:00,37.41,37.41,37.36,37.36,53510.0,33.5096,33.5096,33.4648,33.4648,53510.0
2018-03-23 10:40:00,37.36,37.41,37.36,37.38,104060.0,33.4648,33.5096,33.4648,33.4827,104060.0
2018-03-23 10:45:00,37.38,37.42,37.38,37.39,53320.0,33.4827,33.5185,33.4827,33.4917,53320.0
2018-03-23 10:50:00,37.39,37.41,37.35,37.39,67720.0,33.4917,33.5096,33.4558,33.4917,67720.0
2018-03-23 10:55:00,37.39,37.42,37.37,37.41,38175.0,33.4917,33.5185,33.4737,33.5096,38175.0
2018-03-23 11:00:00,37.43,37.44,37.37,37.38,212845.0,33.5275,33.5364,33.4737,33.4827,212845.0
2018-03-23 11:05:00,37.39,37.39,37.35,37.36,78445.0,33.4917,33.4917,33.4558,33.4648,78445.0
2018-03-23 11:10:00,37.35,37.36,37.32,37.33,114455.0,33.4558,33.4648,33.429,33.4379,114455.0
2018-03-23 11:15:00,37.34,37.35,37.33,37.34,45870.0,33.4469,33.4558,33.4379,33.4469,45870.0
2018-03-23 11:20:00,37.34,37.35,37.32,37.35,33895.0,33.4469,33.4558,33.429,33.4558,33895.0
2018-03-23 11:25:00,37.35,37.36,37.3,37.3,428215.0,33.4558,33.4648,33.411,33.411,428215.0
2018-03-23 11:30:00,37.29,37.33,37.29,37.33,21875.0,33.4021,33.4379,33.4021,33.4379,21875.0
2018-03-23 11:35:00,37.32,37.33,37.26,37.26,41805.0,33.429,33.4379,33.3752,33.3752,41805.0
2018-03-23 11:40:00,37.25,37.27,37.22,37.23,82340.0,33.3663,33.3842,33.3394,33.3483,82340.0
2018-03-23 11:45:00,37.23,37.23,37.17,37.18,38490.0,33.3483,33.3483,33.2946,33.3036,38490.0
2018-03-23 11:50:00,37.18,37.18,37.12,37.17,80355.0,33.3036,33.3036,33.2498,33.2946,80355.0
2018-03-23 11:55:00,37.15,37.15,37.08,37.08,110775.0,33.2767,33.2767,33.214,33.214,110775.0
2018-03-23 12:00:00,37.09,37.18,37.09,37.16,87375.0,33.2229,33.3036,33.2229,33.2856,87375.0
2018-03-23 12:05:00,37.16,37.19,37.14,37.18,34820.0,33.2856,33.3125,33.2677,33.3036,34820.0
2018-03-23 12:10:00,37.18,37.19,37.15,37.18,39240.0,33.3036,33.3125,33.2767,33.3036,39240.0
2018-03-23 12:15:00,37.17,37.18,37.15,37.15,132425.0,33.2946,33.3036,33.2767,33.2767,132425.0
2018-03-23 12:20:00,37.15,37.18,37.15,37.18,47090.0,33.2767,33.3036,33.2767,33.3036,47090.0
2018-03-23 12:25:00,37.2,37.26,37.2,37.26,44260.0,33.3215,33.3752,33.3215,33.3752,44260.0
2018-03-23 12:30:00,37.25,37.26,37.24,37.25,43900.0,33.3663,33.3752,33.3573,33.3663,43900.0
2018-03-23 12:35:00,37.25,37.25,37.21,37.22,107130.0,33.3663,33.3663,33.3304,33.3394,107130.0
2018-03-23 12:40:00,37.21,37.21,37.18,37.18,37635.0,33.3304,33.3304,33.3036,33.3036,37635.0
2018-03-23 12:45:00,37.17,37.21,37.17,37.19,37530.0,33.2946,33.3304,33.2946,33.3125,37530.0
2018-03-23 12:50:00,37.21,37.23,37.19,37.21,15715.0,33.3304,33.3483,33.3125,33.3304,15715.0
2018-03-23 12:55:00,37.21,37.22,37.17,37.19,29080.0,33.3304,33.3394,33.2946,33.3125,29080.0
2018-03-23 13:00:00,37.18,37.25,37.17,37.24,29670.0,33.3036,33.3663,33.2946,33.3573,29670.0
2018-03-23 13:05:00,37.23,37.29,37.23,37.28,30525.0,33.3483,33.4021,33.3483,33.3931,30525.0
2018-03-23 13:10:00,37.3,37.31,37.28,37.29,62155.0,33.411,33.42,33.3931,33.4021,62155.0
2018-03-23 13:15:00,37.29,37.3,37.27,37.29,40090.0,33.4021,33.411,33.3842,33.4021,40090.0
2018-03-23 13:20:00,37.29,37.34,37.27,37.34,24660.0,33.4021,33.4469,33.3842,33.4469,24660.0
2018-03-23 13:25:00,37.34,37.35,37.3,37.34,45325.0,33.4469,33.4558,33.411,33.4469,45325.0
2018-03-23 13:30:00,37.35,37.37,37.32,37.32,64420.0,33.4558,33.4737,33.429,33.429,64420.0
2018-03-23 13:35:00,37.32,37.32,37.28,37.28,23695.0,33.429,33.429,33.3931,33.3931,23695.0
2018-03-23 13:40:00,37.27,37.29,37.27,37.27,95065.0,33.3842,33.4021,33.3842,33.3842,95065.0
2018-03-23 13:45:00,37.28,37.33,37.28,37.33,9405.0,33.3931,33.4379,33.3931,33.4379,9405.0
2018-03-23 13:50:00,37.33,37.4,37.32,37.4,88480.0,33.4379,33.5006,33.429,33.5006,88480.0
2018-03-23 13:55:00,37.4,37.4,37.36,37.36,31935.0,33.5006,33.5006,33.4648,33.4648,31935.0
2018-03-23 14:00:00,37.36,37.4,37.32,37.34,92050.0,33.4648,33.5006,33.429,33.4469,92050.0
2018-03-23 14:05:00,37.34,37.34,37.28,37.29,27760.0,33.4469,33.4469,33.3931,33.4021,27760.0
2018-03-23 14:10:00,37.29,37.29,37.25,37.26,21130.0,33.4021,33.4021,33.3663,33.3752,21130.0
2018-03-23 14:15:00,37.25,37.25,37.21,37.24,47905.0,33.3663,33.3663,33.3304,33.3573,47905.0
2018-03-23 14:20:00,37.24,37.25,37.21,37.24,46120.0,33.3573,33.3663,33.3304,33.3573,46120.0
2018-03-23 14:25:00,37.21,37.24,37.19,37.24,236695.0,33.3304,33.3573,33.3125,33.3573,236695.0
2018-03-23 14:30:00,37.23,37.25,37.2,37.21,418310.0,33.3483,33.3663,33.3215,33.3304,418310.0
2018-03-23 14:35:00,37.21,37.23,37.18,37.21,119255.0,33.3304,33.3483,33.3036,33.3304,119255.0
2018-03-23 14:40:00,37.2,37.24,37.19,37.19,90010.0,33.3215,33.3573,33.3125,33.3125,90010.0
2018-03-23 14:45:00,37.19,37.19,37.09,37.1,106475.0,33.3125,33.3125,33.2229,33.2319,106475.0
2018-03-23 14:50:00,37.11,37.11,37.04,37.08,158365.0,33.2409,33.2409,33.1782,33.214,158365.0
2018-03-23 14:55:00,37.08,37.08,36.93,36.95,494680.0,33.214,33.214,33.0796,33.0975,494680.0
2018-03-23 15:00:00,36.95,36.98,36.9,36.93,218495.0,33.0975,33.1244,33.0528,33.0796,218495.0
2018-03-23 15:05:00,36.93,36.95,36.88,36.88,125370.0,33.0796,33.0975,33.0348,33.0348,125370.0
2018-03-23 15:10:00,36.88,36.97,36.87,36.96,231765.0,33.0348,33.1155,33.0259,33.1065,231765.0
2018-03-23 15:15:00,36.97,37.03,36.97,36.98,258855.0,33.1155,33.1692,33.1155,33.1244,258855.0
2018-03-23 15:20:00,36.98,36.99,36.88,36.88,203845.0,33.1244,33.1334,33.0348,33.0348,203845.0
2018-03-23 15:25:00,36.89,36.95,36.88,36.93,99670.0,33.0438,33.0975,33.0348,33.0796,99670.0
2018-03-23 15:30:00,36.91,36.92,36.87,36.88,161290.0,33.0617,33.0707,33.0259,33.0348,161290.0
2018-03-23 15:35:00,36.89,36.89,36.82,36.87,185740.0,33.0438,33.0438,32.9811,33.0259,185740.0
2018-03-23 15:40:00,36.86,36.9,36.82,36.85,188335.0,33.0169,33.0528,32.9811,33.008,188335.0
2018-03-23 15:45:00,36.84,36.84,36.75,36.75,183490.0,32.999,32.999,32.9184,32.9184,183490.0
2018-03-23 15:50:00,36.75,36.75,36.67,36.68,242955.0,32.9184,32.9184,32.8467,32.8557,242955.0
2018-03-23 15:55:00,36.68,36.75,36.67,36.69,453965.0,32.8557,32.9184,32.8467,32.8646,453965.0
2018-03-26 09:30:00,37.19,37.25,37.16,37.17,250755.0,33.3125,33.3663,33.2856,33.2946,250755.0
2018-03-26 09:35:00,37.19,37.19,37.08,37.18,144975.0,33.3125,33.3125,33.214,33.3036,144975.0
2018-03-26 09:40:00,37.18,37.22,37.15,37.15,41970.0,33.3036,33.3394,33.2767,33.2767,41970.0
2018-03-26 09:45:00,37.15,37.15,37.09,37.09,77575.0,33.2767,33.2767,33.2229,33.2229,77575.0
2018-03-26 09:50:00,37.1,37.11,37.07,37.09,153785.0,33.2319,33.2409,33.205,33.2229,153785.0
2018-03-26 09:55:00,37.11,37.14,37.09,37.13,113555.0,33.2409,33.2677,33.2229,33.2588,113555.0
2018-03-26 10:00:00,37.15,37.17,37.12,37.13,109475.0,33.2767,33.2946,33.2498,33.2588,109475.0
2018-03-26 10:05:00,37.12,37.13,37.1,37.1,106780.0,33.2498,33.2588,33.2319,33.2319,106780.0
2018-03-26 10:10:00,37.1,37.1,37.07,37.07,97645.0,33.2319,33.2319,33.205,33.205,97645.0
2018-03-26 10:15:00,37.08,37.09,37.05,37.05,97100.0,33.214,33.2229,33.1871,33.1871,97100.0
2018-03-26 10:20:00,37.05,37.06,37.02,37.04,50500.0,33.1871,33.1961,33.1602,33.1782,50500.0
2018-03-26 10:25:00,37.02,37.04,37.0,37.0,52520.0,33.1602,33.1782,33.1423,33.1423,52520.0
2018-03-26 10:30:00,37.0,37.01,36.96,37.01,65520.0,33.1423,33.1513,33.1065,33.1513,65520.0
2018-03-26 10:35:00,37.01,37.03,36.99,37.03,81295.0,33.1513,33.1692,33.1334,33.1692,81295.0
2018-03-26 10:40:00,37.03,37.03,36.96,36.99,71340.0,33.1692,33.1692,33.1065,33.1334,71340.0
2018-03-26 10:45:00,36.99,36.99,36.94,36.99,79105.0,33.1334,33.1334,33.0886,33.1334,79105.0
2018-03-26 10:50:00,36.99,37.01,36.98,37.0,48275.0,33.1334,33.1513,33.1244,33.1423,48275.0
2018-03-26 10:55:00,37.02,37.04,36.97,36.98,29515.0,33.1602,33.1782,33.1155,33.1244,29515.0
2018-03-26 11:00:00,36.98,37.03,36.96,37.01,50760.0,33.1244,33.1692,33.1065,33.1513,50760.0
2018-03-26 11:05:00,37.01,37.01,36.9,36.9,116890.0,33.1513,33.1513,33.0528,33.0528,116890.0
2018-03-26 11:10:00,36.9,36.95,36.89,36.89,55505.0,33.0528,33.0975,33.0438,33.0438,55505.0
2018-03-26 11:15:00,36.9,36.9,36.83,36.84,122830.0,33.0528,33.0528,32.99,32.999,122830.0
2018-03-26 11:20:00,36.84,36.96,36.83,36.95,108865.0,32.999,33.1065,32.99,33.0975,108865.0
2018-03-26 11:25:00,36.95,36.97,36.9,36.91,78225.0,33.0975,33.1155,33.0528,33.0617,78225.0
2018-03-26 11:30:00,36.89,36.96,36.88,36.94,104690.0,33.0438,33.1065,33.0348,33.0886,104690.0
2018-03-26 11:35:00,36.93,36.96,36.93,36.96,22705.0,33.0796,33.1065,33.0796,33.1065,22705.0
2018-03-26 11:40:00,36.97,37.01,36.96,37.0,37505.0,33.1155,33.1513,33.1065,33.1423,37505.0
2018-03-26 11:45:00,37.0,37.0,36.96,36.96,40065.0,33.1423,33.1423,33.1065,33.1065,40065.0
2018-03-26 11:50:00,36.97,37.02,36.97,37.0,65060.0,33.1155,33.1602,33.1155,33.1423,65060.0
2018-03-26 11:55:00,37.01,37.01,36.97,36.99,87760.0,33.1513,33.1513,33.1155,33.1334,87760.0
2018-03-26 12:00:00,36.99,36.99,36.94,36.95,46550.0,33.1334,33.1334,33.0886,33.0975,46550.0
2018-03-26 12:05:00,36.96,37.02,36.96,37.01,40735.0,33.1065,33.1602,33.1065,33.1513,40735.0
2018-03-26 12:10:00,37.01,37.08,37.01,37.08,76715.0,33.1513,33.214,33.1513,33.214,76715.0
2018-03-26 12:15:00,37.08,37.08,37.04,37.05,18495.0,33.214,33.214,33.1782,33.1871,18495.0
2018-03-26 12:20:00,37.07,37.1,37.06,37.07,63120.0,33.205,33.2319,33.1961,33.205,63120.0
2018-03-26 12:25:00,37.09,37.11,37.04,37.04,46635.0,33.2229,33.2409,33.1782,33.1782,46635.0
2018-03-26 12:30:00,37.04,37.06,37.03,37.05,28950.0,33.1782,33.1961,33.1692,33.1871,28950.0
2018-03-26 12:35:00,37.05,37.09,37.01,37.01,63615.0,33.1871,33.2229,33.1513,33.1513,63615.0
2018-03-26 12:40:00,37.0,37.04,37.0,37.01,36325.0,33.1423,33.1782,33.1423,33.1513,36325.0
2018-03-26 12:45:00,37.0,37.01,36.96,36.97,52010.0,33.1423,33.1513,33.1065,33.1155,52010.0
2018-03-26 12:50:00,36.97,36.99,36.94,36.95,46070.0,33.1155,33.1334,33.0886,33.0975,46070.0
2018-03-26 12:55:00,36.94,36.98,36.94,36.95,41825.0,33.0886,33.1244,33.0886,33.0975,41825.0
2018-03-26 13:00:00,36.94,37.01,36.94,37.0,22800.0,33.0886,33.1513,33.0886,33.1423,22800.0
2018-03-26 13:05:00,36.99,37.03,36.98,37.01,23830.0,33.1334,33.1692,33.1244,33.1513,23830.0
2018-03-26 13:10:00,37.01,37.05,37.01,37.05,19370.0,33.1513,33.1871,33.1513,33.1871,19370.0
2018-03-26 13:15:00,37.06,37.07,37.05,37.06,37675.0,33.1961,33.205,33.1871,33.1961,37675.0
2018-03-26 13:20:00,37.05,37.07,37.03,37.04,212565.0,33.1871,33.205,33.1692,33.1782,212565.0
2018-03-26 13:25:00,37.04,37.05,37.03,37.04,48490.0,33.1782,33.1871,33.1692,33.1782,48490.0
2018-03-26 13:30:00,37.04,37.04,36.98,36.99,71985.0,33.1782,33.1782,33.1244,33.1334,71985.0
2018-03-26 13:35:00,36.99,37.06,36.99,37.06,15005.0,33.1334,33.1961,33.1334,33.1961,15005.0
2018-03-26 13:40:00,37.06,37.09,37.06,37.06,56555.0,33.1961,33.2229,33.1961,33.1961,56555.0
2018-03-26 13:45:00,37.06,37.1,37.06,37.1,15130.0,33.1961,33.2319,33.1961,33.2319,15130.0
2018-03-26 13:50:00,37.09,37.1,37.05,37.05,33435.0,33.2229,33.2319,33.1871,33.1871,33435.0
2018-03-26 13:55:00,37.05,37.11,37.04,37.11,30240.0,33.1871,33.2409,33.1782,33.2409,30240.0
2018-03-26 14:00:00,37.11,37.15,37.1,37.15,73515.0,33.2409,33.2767,33.2319,33.2767,73515.0
2018-03-26 14:05:00,37.17,37.19,37.14,37.18,42760.0,33.2946,33.3125,33.2677,33.3036,42760.0
2018-03-26 14:10:00,37.18,37.24,37.18,37.21,92520.0,33.3036,33.3573,33.3036,33.3304,92520.0
2018-03-26 14:15:00,37.21,37.26,37.21,37.26,70700.0,33.3304,33.3752,33.3304,33.3752,70700.0
2018-03-26 14:20:00,37.26,37.28,37.22,37.22,109445.0,33.3752,33.3931,33.3394,33.3394,109445.0
2018-03-26 14:25:00,37.22,37.27,37.21,37.26,68100.0,33.3394,33.3842,33.3304,33.3752,68100.0
2018-03-26 14:30:00,37.27,37.29,37.25,37.26,109470.0,33.3842,33.4021,33.3663,33.3752,109470.0
2018-03-26 14:35:00,37.26,37.29,37.25,37.26,63905.0,33.3752,33.4021,33.3663,33.3752,63905.0
2018-03-26 14:40:00,37.27,37.29,37.27,37.27,34085.0,33.3842,33.4021,33.3842,33.3842,34085.0
2018-03-26 14:45:00,37.28,37.28,37.23,37.23,212650.0,33.3931,33.3931,33.3483,33.3483,212650.0
2018-03-26 14:50:00,37.26,37.31,37.25,37.31,57030.0,33.3752,33.42,33.3663,33.42,57030.0
2018-03-26 14:55:00,37.32,37.33,37.27,37.27,65440.0,33.429,33.4379,33.3842,33.3842,65440.0
2018-03-26 15:00:00,37.26,37.34,37.26,37.32,26440.0,33.3752,33.4469,33.3752,33.429,26440.0
2018-03-26 15:05:00,37.32,37.36,37.31,37.36,39150.0,33.429,33.4648,33.42,33.4648,39150.0
2018-03-26 15:10:00,37.36,37.38,37.34,37.37,101200.0,33.4648,33.4827,33.4469,33.4737,101200.0
2018-03-26 15:15:00,37.37,37.42,37.36,37.42,39605.0,33.4737,33.5185,33.4648,33.5185,39605.0
2018-03-26 15:20:00,37.43,37.44,37.41,37.41,57815.0,33.5275,33.5364,33.5096,33.5096,57815.0
2018-03-26 15:25:00,37.4,37.45,37.4,37.44,89205.0,33.5006,33.5454,33.5006,33.5364,89205.0
2018-03-26 15:30:00,37.45,37.48,37.43,37.46,121560.0,33.5454,33.5723,33.5275,33.5544,121560.0
2018-03-26 15:35:00,37.46,37.46,37.41,37.44,197730.0,33.5544,33.5544,33.5096,33.5364,197730.0
2018-03-26 15:40:00,37.45,37.47,37.43,37.47,126690.0,33.5454,33.5633,33.5275,33.5633,126690.0
2018-03-26 15:45:00,37.48,37.52,37.47,37.52,165550.0,33.5723,33.6081,33.5633,33.6081,165550.0
2018-03-26 15:50:00,37.51,37.51,37.47,37.5,93800.0,33.5992,33.5992,33.5633,33.5902,93800.0
2018-03-26 15:55:00,37.5,37.51,37.47,37.51,504825.0,33.5902,33.5992,33.5633,33.5992,504825.0
2018-03-27 09:30:00,37.63,37.63,37.43,37.43,125500.0,33.7066,33.7066,33.5275,33.5275,125500.0
2018-03-27 09:35:00,37.43,37.47,37.41,37.44,44065.0,33.5275,33.5633,33.5096,33.5364,44065.0
2018-03-27 09:40:00,37.43,37.45,37.41,37.45,32475.0,33.5275,33.5454,33.5096,33.5454,32475.0
2018-03-27 09:45:00,37.42,37.42,37.36,37.37,36955.0,33.5185,33.5185,33.4648,33.4737,36955.0
2018-03-27 09:50:00,37.35,37.39,37.35,37.38,112045.0,33.4558,33.4917,33.4558,33.4827,112045.0
2018-03-27 09:55:00,37.4,37.47,37.4,37.47,89300.0,33.5006,33.5633,33.5006,33.5633,89300.0
2018-03-27 10:00:00,37.48,37.51,37.45,37.51,74495.0,33.5723,33.5992,33.5454,33.5992,74495.0
2018-03-27 10:05:00,37.51,37.54,37.46,37.52,86765.0,33.5992,33.626,33.5544,33.6081,86765.0
2018-03-27 10:10:00,37.5,37.5,37.4,37.41,56190.0,33.5902,33.5902,33.5006,33.5096,56190.0
2018-03-27 10:15:00,37.41,37.42,37.38,37.38,81380.0,33.5096,33.5185,33.4827,33.4827,81380.0
2018-03-27 10:20:00,37.38,37.41,37.36,37.4,46750.0,33.4827,33.5096,33.4648,33.5006,46750.0
2018-03-27 10:25:00,37.41,37.44,37.4,37.44,60510.0,33.5096,33.5364,33.5006,33.5364,60510.0
2018-03-27 10:30:00,37.43,37.43,37.33,37.34,81640.0,33.5275,33.5275,33.4379,33.4469,81640.0
2018-03-27 10:35:00,37.35,37.38,37.34,37.37,227025.0,33.4558,33.4827,33.4469,33.4737,227025.0
2018-03-27 10:40:00,37.38,37.46,37.36,37.46,65560.0,33.4827,33.5544,33.4648,33.5544,65560.0
2018-03-27 10:45:00,37.46,37.46,37.42,37.43,126030.0,33.5544,33.5544,33.5185,33.5275,126030.0
2018-03-27 10:50:00,37.42,37.44,37.36,37.37,109985.0,33.5185,33.5364,33.4648,33.4737,109985.0
2018-03-27 10:55:00,37.37,37.42,37.36,37.38,137020.0,33.4737,33.5185,33.4648,33.4827,137020.0
2018-03-27 11:00:00,37.37,37.37,37.31,37.32,306120.0,33.4737,33.4737,33.42,33.429,306120.0
2018-03-27 11:05:00,37.31,37.36,37.31,37.36,156765.0,33.42,33.4648,33.42,33.4648,156765.0
2018-03-27 11:10:00,37.35,37.35,37.31,37.34,88515.0,33.4558,33.4558,33.42,33.4469,88515.0
2018-03-27 11:15:00,37.33,37.36,37.32,37.34,65385.0,33.4379,33.4648,33.429,33.4469,65385.0
2018-03-27 11:20:00,37.34,37.36,37.32,37.35,86780.0,33.4469,33.4648,33.429,33.4558,86780.0
2018-03-27 11:25:00,37.36,37.36,37.33,37.36,57665.0,33.4648,33.4648,33.4379,33.4648,57665.0
2018-03-27 11:30:00,37.39,37.43,37.38,37.42,59660.0,33.4917,33.5275,33.4827,33.5185,59660.0
2018-03-27 11:35:00,37.42,37.44,37.4,37.44,51400.0,33.5185,33.5364,33.5006,33.5364,51400.0
2018-03-27 11:40:00,37.44,37.5,37.44,37.5,12490.0,33.5364,33.5902,33.5364,33.5902,12490.0
2018-03-27 11:45:00,37.52,37.55,37.49,37.55,37110.0,33.6081,33.635,33.5812,33.635,37110.0
2018-03-27 11:50:00,37.55,37.56,37.52,37.55,32300.0,33.635,33.6439,33.6081,33.635,32300.0
2018-03-27 11:55:00,37.56,37.57,37.53,37.55,38090.0,33.6439,33.6529,33.6171,33.635,38090.0
2018-03-27 12:00:00,37.54,37.56,37.52,37.56,15335.0,33.626,33.6439,33.6081,33.6439,15335.0
2018-03-27 12:05:00,37.55,37.55,37.51,37.51,51775.0,33.635,33.635,33.5992,33.5992,51775.0
2018-03-27 12:10:00,37.53,37.54,37.52,37.52,18005.0,33.6171,33.626,33.6081,33.6081,18005.0
2018-03-27 12:15:00,37.53,37.53,37.51,37.52,46300.0,33.6171,33.6171,33.5992,33.6081,46300.0
2018-03-27 12:20:00,37.53,37.53,37.5,37.52,12505.0,33.6171,33.6171,33.5902,33.6081,12505.0
2018-03-27 12:25:00,37.51,37.51,37.48,37.49,18720.0,33.5992,33.5992,33.5723,33.5812,18720.0
2018-03-27 12:30:00,37.49,37.49,37.42,37.44,36005.0,33.5812,33.5812,33.5185,33.5364,36005.0
2018-03-27 12:35:00,37.44,37.46,37.43,37.44,24765.0,33.5364,33.5544,33.5275,33.5364,24765.0
2018-03-27 12:40:00,37.44,37.48,37.43,37.46,39510.0,33.5364,33.5723,33.5275,33.5544,39510.0
2018-03-27 12:45:00,37.45,37.48,37.45,37.47,21115.0,33.5454,33.5723,33.5454,33.5633,21115.0
2018-03-27 12:50:00,37.46,37.48,37.44,37.48,14210.0,33.5544,33.5723,33.5364,33.5723,14210.0
2018-03-27 12:55:00,37.48,37.51,37.46,37.48,46455.0,33.5723,33.5992,33.5544,33.5723,46455.0
2018-03-27 13:00:00,37.5,37.53,37.5,37.51,34125.0,33.5902,33.6171,33.5902,33.5992,34125.0
2018-03-27 13:05:00,37.52,37.54,37.51,37.54,38095.0,33.6081,33.626,33.5992,33.626,38095.0
2018-03-27 13:10:00,37.54,37.59,37.54,37.58,53920.0,33.626,33.6708,33.626,33.6619,53920.0
2018-03-27 13:15:00,37.61,37.61,37.56,37.56,22105.0,33.6887,33.6887,33.6439,33.6439,22105.0
2018-03-27 13:20:00,37.56,37.56,37.47,37.47,28110.0,33.6439,33.6439,33.5633,33.5633,28110.0
2018-03-27 13:25:00,37.47,37.49,37.46,37.47,21725.0,33.5633,33.5812,33.5544,33.5633,21725.0
2018-03-27 13:30:00,37.47,37.48,37.44,37.47,20345.0,33.5633,33.5723,33.5364,33.5633,20345.0
2018-03-27 13:35:00,37.47,37.47,37.43,37.43,34540.0,33.5633,33.5633,33.5275,33.5275,34540.0
2018-03-27 13:40:00,37.42,37.46,37.42,37.44,30965.0,33.5185,33.5544,33.5185,33.5364,30965.0
2018-03-27 13:45:00,37.45,37.45,37.39,37.4,17615.0,33.5454,33.5454,33.4917,33.5006,17615.0
2018-03-27 13:50:00,37.4,37.4,37.34,37.35,29810.0,33.5006,33.5006,33.4469,33.4558,29810.0
2018-03-27 13:55:00,37.37,37.43,37.34,37.43,71640.0,33.4737,33.5275,33.4469,33.5275,71640.0
2018-03-27 14:00:00,37.41,37.41,37.34,37.34,88830.0,33.5096,33.5096,33.4469,33.4469,88830.0
2018-03-27 14:05:00,37.37,37.37,37.34,37.35,17595.0,33.4737,33.4737,33.4469,33.4558,17595.0
2018-03-27 14:10:00,37.34,37.42,37.34,37.41,66960.0,33.4469,33.5185,33.4469,33.5096,66960.0
2018-03-27 14:15:00,37.43,37.45,37.42,37.44,21360.0,33.5275,33.5454,33.5185,33.5364,21360.0
2018-03-27 14:20:00,37.44,37.44,37.39,37.4,47620.0,33.5364,33.5364,33.4917,33.5006,47620.0
2018-03-27 14:25:00,37.4,37.4,37.33,37.34,56525.0,33.5006,33.5006,33.4379,33.4469,56525.0
2018-03-27 14:30:00,37.32,37.35,37.3,37.35,66000.0,33.429,33.4558,33.411,33.4558,66000.0
2018-03-27 14:35:00,37.34,37.39,37.33,37.38,78735.0,33.4469,33.4917,33.4379,33.4827,78735.0
2018-03-27 14:40:00,37.39,37.41,37.39,37.4,86110.0,33.4917,33.5096,33.4917,33.5006,86110.0
2018-03-27 14:45:00,37.38,37.38,37.29,37.29,109315.0,33.4827,33.4827,33.4021,33.4021,109315.0
2018-03-27 14:50:00,37.31,37.32,37.28,37.31,84715.0,33.42,33.429,33.3931,33.42,84715.0
2018-03-27 14:55:00,37.27,37.29,37.23,37.23,61605.0,33.3842,33.4021,33.3483,33.3483,61605.0
2018-03-27 15:00:00,37.23,37.23,37.14,37.16,102915.0,33.3483,33.3483,33.2677,33.2856,102915.0
2018-03-27 15:05:00,37.16,37.16,37.04,37.11,178315.0,33.2856,33.2856,33.1782,33.2409,178315.0
2018-03-27 15:10:00,37.12,37.13,37.06,37.09,113295.0,33.2498,33.2588,33.1961,33.2229,113295.0
2018-03-27 15:15:00,37.09,37.18,37.09,37.15,131845.0,33.2229,33.3036,33.2229,33.2767,131845.0
2018-03-27 15:20:00,37.13,37.14,37.09,37.09,68855.0,33.2588,33.2677,33.2229,33.2229,68855.0
2018-03-27 15:25:00,37.1,37.1,36.97,36.99,109290.0,33.2319,33.2319,33.1155,33.1334,109290.0
2018-03-27 15:30:00,36.97,36.99,36.83,36.91,157230.0,33.1155,33.1334,32.99,33.0617,157230.0
2018-03-27 15:35:00,36.9,37.0,36.9,36.96,131335.0,33.0528,33.1423,33.0528,33.1065,131335.0
2018-03-27 15:40:00,36.97,36.97,36.85,36.85,109345.0,33.1155,33.1155,33.008,33.008,109345.0
2018-03-27 15:45:00,36.84,36.88,36.78,36.82,153125.0,32.999,33.0348,32.9453,32.9811,153125.0
2018-03-27 15:50:00,36.81,36.96,36.8,36.88,169835.0,32.9721,33.1065,32.9632,33.0348,169835.0
2018-03-27 15:55:00,36.88,36.97,36.84,36.93,321760.0,33.0348,33.1155,32.999,33.0796,321760.0
2018-03-28 09:30:00,37.04,37.06,37.01,37.01,201460.0,33.1782,33.1961,33.1513,33.1513,201460.0
2018-03-28 09:35:00,37.01,37.05,36.89,36.89,73385.0,33.1513,33.1871,33.0438,33.0438,73385.0
2018-03-28 09:40:00,36.88,36.93,36.85,36.9,182020.0,33.0348,33.0796,33.008,33.0528,182020.0
2018-03-28 09:45:00,36.9,37.02,36.88,37.02,141070.0,33.0528,33.1602,33.0348,33.1602,141070.0
2018-03-28 09:50:00,37.03,37.05,36.95,37.05,121525.0,33.1692,33.1871,33.0975,33.1871,121525.0
2018-03-28 09:55:00,37.04,37.07,36.98,37.07,90055.0,33.1782,33.205,33.1244,33.205,90055.0
2018-03-28 10:00:00,37.06,37.14,37.05,37.13,93700.0,33.1961,33.2677,33.1871,33.2588,93700.0
2018-03-28 10:05:00,37.13,37.16,37.08,37.11,81475.0,33.2588,33.2856,33.214,33.2409,81475.0
2018-03-28 10:10:00,37.1,37.1,36.99,36.99,79950.0,33.2319,33.2319,33.1334,33.1334,79950.0
2018-03-28 10:15:00,37.0,37.03,36.94,36.98,51085.0,33.1423,33.1692,33.0886,33.1244,51085.0
2018-03-28 10:20:00,36.98,37.02,36.95,36.96,62100.0,33.1244,33.1602,33.0975,33.1065,62100.0
2018-03-28 10:25:00,36.96,37.02,36.96,37.01,24485.0,33.1065,33.1602,33.1065,33.1513,24485.0
2018-03-28 10:30:00,37.03,37.08,37.01,37.01,84485.0,33.1692,33.214,33.1513,33.1513,84485.0
2018-03-28 10:35:00,37.01,37.01,36.95,36.97,76595.0,33.1513,33.1513,33.0975,33.1155,76595.0
2018-03-28 10:40:00,36.95,36.95,36.86,36.91,153220.0,33.0975,33.0975,33.0169,33.0617,153220.0
2018-03-28 10:45:00,36.9,36.91,36.8,36.84,172420.0,33.0528,33.0617,32.9632,32.999,172420.0
2018-03-28 10:50:00,36.83,36.91,36.78,36.91,78475.0,32.99,33.0617,32.9453,33.0617,78475.0
2018-03-28 10:55:00,36.92,36.93,36.86,36.89,62855.0,33.0707,33.0796,33.0169,33.0438,62855.0
2018-03-28 11:00:00,36.9,36.97,36.88,36.88,81690.0,33.0528,33.1155,33.0348,33.0348,81690.0
2018-03-28 11:05:00,36.89,36.99,36.89,36.98,43200.0,33.0438,33.1334,33.0438,33.1244,43200.0
2018-03-28 11:10:00,36.98,37.01,36.91,36.92,45105.0,33.1244,33.1513,33.0617,33.0707,45105.0
2018-03-28 11:15:00,36.89,36.95,36.86,36.93,18940.0,33.0438,33.0975,33.0169,33.0796,18940.0
2018-03-28 11:20:00,36.94,36.94,36.83,36.86,65100.0,33.0886,33.0886,32.99,33.0169,65100.0
2018-03-28 11:25:00,36.87,36.93,36.86,36.88,40830.0,33.0259,33.0796,33.0169,33.0348,40830.0
2018-03-28 11:30:00,36.86,36.87,36.81,36.86,72740.0,33.0169,33.0259,32.9721,33.0169,72740.0
2018-03-28 11:35:00,36.87,36.94,36.87,36.93,48165.0,33.0259,33.0886,33.0259,33.0796,48165.0
2018-03-28 11:40:00,36.93,37.0,36.93,37.0,16925.0,33.0796,33.1423,33.0796,33.1423,16925.0
2018-03-28 11:45:00,37.01,37.02,36.94,36.98,102090.0,33.1513,33.1602,33.0886,33.1244,102090.0
2018-03-28 11:50:00,36.99,36.99,36.91,36.91,50585.0,33.1334,33.1334,33.0617,33.0617,50585.0
2018-03-28 11:55:00,36.91,37.02,36.91,36.95,80045.0,33.0617,33.1602,33.0617,33.0975,80045.0
2018-03-28 12:00:00,36.96,36.99,36.93,36.94,80560.0,33.1065,33.1334,33.0796,33.0886,80560.0
2018-03-28 12:05:00,36.93,36.99,36.93,36.99,122275.0,33.0796,33.1334,33.0796,33.1334,122275.0
2018-03-28 12:10:00,37.0,37.12,37.0,37.11,61625.0,33.1423,33.2498,33.1423,33.2409,61625.0
2018-03-28 12:15:00,37.11,37.17,37.08,37.17,227795.0,33.2409,33.2946,33.214,33.2946,227795.0
2018-03-28 12:20:00,37.18,37.19,37.1,37.13,60825.0,33.3036,33.3125,33.2319,33.2588,60825.0
2018-03-28 12:25:00,37.13,37.16,37.05,37.05,31620.0,33.2588,33.2856,33.1871,33.1871,31620.0
2018-03-28 12:30:00,37.06,37.08,37.03,37.04,50290.0,33.1961,33.214,33.1692,33.1782,50290.0
2018-03-28 12:35:00,37.03,37.08,37.03,37.06,32175.0,33.1692,33.214,33.1692,33.1961,32175.0
2018-03-28 12:40:00,37.07,37.13,37.07,37.1,33815.0,33.205,33.2588,33.205,33.2319,33815.0
2018-03-28 12:45:00,37.09,37.14,37.03,37.06,102945.0,33.2229,33.2677,33.1692,33.1961,102945.0
2018-03-28 12:50:00,37.06,37.07,37.03,37.04,20075.0,33.1961,33.205,33.1692,33.1782,20075.0
2018-03-28 12:55:00,37.02,37.02,36.95,36.95,55495.0,33.1602,33.1602,33.0975,33.0975,55495.0
2018-03-28 13:00:00,36.96,36.96,36.9,36.96,91990.0,33.1065,33.1065,33.0528,33.1065,91990.0
2018-03-28 13:05:00,36.98,37.02,36.97,37.01,97050.0,33.1244,33.1602,33.1155,33.1513,97050.0
2018-03-28 13:10:00,37.02,37.04,36.99,37.02,56355.0,33.1602,33.1782,33.1334,33.1602,56355.0
2018-03-28 13:15:00,37.03,37.03,36.97,36.99,44915.0,33.1692,33.1692,33.1155,33.1334,44915.0
2018-03-28 13:20:00,37.01,37.11,37.0,37.11,120510.0,33.1513,33.2409,33.1423,33.2409,120510.0
2018-03-28 13:25:00,37.11,37.11,37.06,37.1,127920.0,33.2409,33.2409,33.1961,33.2319,127920.0
2018-03-28 13:30:00,37.1,37.12,37.05,37.08,63920.0,33.2319,33.2498,33.1871,33.214,63920.0
2018-03-28 13:35:00,37.07,37.11,37.04,37.1,59960.0,33.205,33.2409,33.1782,33.2319,59960.0
2018-03-28 13:40:00,37.09,37.1,37.05,37.09,97105.0,33.2229,33.2319,33.1871,33.2229,97105.0
2018-03-28 13:45:00,37.1,37.19,37.09,37.17,42225.0,33.2319,33.3125,33.2229,33.2946,42225.0
2018-03-28 13:50:00,37.18,37.18,37.1,37.1,74225.0,33.3036,33.3036,33.2319,33.2319,74225.0
2018-03-28 13:55:00,37.12,37.12,37.09,37.1,57680.0,33.2498,33.2498,33.2229,33.2319,57680.0
2018-03-28 14:00:00,37.1,37.14,37.04,37.06,33300.0,33.2319,33.2677,33.1782,33.1961,33300.0
2018-03-28 14:05:00,37.05,37.06,37.02,37.05,107650.0,33.1871,33.1961,33.1602,33.1871,107650.0
2018-03-28 14:10:00,37.05,37.05,36.99,37.03,30100.0,33.1871,33.1871,33.1334,33.1692,30100.0
2018-03-28 14:15:00,37.04,37.12,37.04,37.1,96935.0,33.1782,33.2498,33.1782,33.2319,96935.0
2018-03-28 14:20:00,37.1,37.15,37.1,37.11,32105.0,33.2319,33.2767,33.2319,33.2409,32105.0
2018-03-28 14:25:00,37.11,37.14,37.05,37.05,34080.0,33.2409,33.2677,33.1871,33.1871,34080.0
2018-03-28 14:30:00,37.05,37.07,37.03,37.06,107110.0,33.1871,33.205,33.1692,33.1961,107110.0
2018-03-28 14:35:00,37.08,37.15,37.05,37.15,41745.0,33.214,33.2767,33.1871,33.2767,41745.0
2018-03-28 14:40:00,37.16,37.2,37.08,37.09,182050.0,33.2856,33.3215,33.214,33.2229,182050.0
2018-03-28 14:45:00,37.09,37.09,37.07,37.09,56080.0,33.2229,33.2229,33.205,33.2229,56080.0
2018-03-28 14:50:00,37.08,37.11,37.07,37.08,28600.0,33.214,33.2409,33.205,33.214,28600.0
2018-03-28 14:55:00,37.06,37.07,37.02,37.02,48565.0,33.1961,33.205,33.1602,33.1602,48565.0
2018-03-28 15:00:00,37.02,37.05,36.94,36.95,98820.0,33.1602,33.1871,33.0886,33.0975,98820.0
2018-03-28 15:05:00,36.96,36.96,36.87,36.87,66700.0,33.1065,33.1065,33.0259,33.0259,66700.0
2018-03-28 15:10:00,36.89,36.97,36.89,36.96,46020.0,33.0438,33.1155,33.0438,33.1065,46020.0
2018-03-28 15:15:00,36.97,37.0,36.94,36.97,35765.0,33.1155,33.1423,33.0886,33.1155,35765.0
2018-03-28 15:20:00,36.98,37.02,36.92,37.0,44830.0,33.1244,33.1602,33.0707,33.1423,44830.0
2018-03-28 15:25:00,37.01,37.01,36.95,37.0,59145.0,33.1513,33.1513,33.0975,33.1423,59145.0
2018-03-28 15:30:00,37.0,37.04,36.96,36.96,41045.0,33.1423,33.1782,33.1065,33.1065,41045.0
2018-03-28 15:35:00,36.97,37.09,36.97,37.09,135570.0,33.1155,33.2229,33.1155,33.2229,135570.0
2018-03-28 15:40:00,37.07,37.08,36.98,36.98,49010.0,33.205,33.214,33.1244,33.1244,49010.0
2018-03-28 15:45:00,37.0,37.03,37.0,37.03,79070.0,33.1423,33.1692,33.1423,33.1692,79070.0
2018-03-28 15:50:00,37.04,37.07,37.03,37.04,379420.0,33.1782,33.205,33.1692,33.1782,379420.0
2018-03-28 15:55:00,37.04,37.05,37.0,37.0,460075.0,33.1782,33.1871,33.1423,33.1423,460075.0
2018-03-29 09:30:00,37.18,37.27,37.15,37.25,112330.0,33.3036,33.3842,33.2767,33.3663,112330.0
2018-03-29 09:35:00,37.25,37.3,37.25,37.27,73650.0,33.3663,33.411,33.3663,33.3842,73650.0
2018-03-29 09:40:00,37.26,37.26,37.2,37.24,137645.0,33.3752,33.3752,33.3215,33.3573,137645.0
2018-03-29 09:45:00,37.23,37.23,37.18,37.19,153335.0,33.3483,33.3483,33.3036,33.3125,153335.0
2018-03-29 09:50:00,37.19,37.23,37.19,37.22,99600.0,33.3125,33.3483,33.3125,33.3394,99600.0
2018-03-29 09:55:00,37.24,37.27,37.19,37.21,84960.0,33.3573,33.3842,33.3125,33.3304,84960.0
2018-03-29 10:00:00,37.21,37.26,37.19,37.23,155610.0,33.3304,33.3752,33.3125,33.3483,155610.0
2018-03-29 10:05:00,37.22,37.23,37.15,37.16,45115.0,33.3394,33.3483,33.2767,33.2856,45115.0
2018-03-29 10:10:00,37.17,37.26,37.17,37.24,61220.0,33.2946,33.3752,33.2946,33.3573,61220.0
2018-03-29 10:15:00,37.23,37.23,37.2,37.23,57575.0,33.3483,33.3483,33.3215,33.3483,57575.0
2018-03-29 10:20:00,37.24,37.29,37.21,37.29,105055.0,33.3573,33.4021,33.3304,33.4021,105055.0
2018-03-29 10:25:00,37.29,37.3,37.25,37.26,130930.0,33.4021,33.411,33.3663,33.3752,130930.0
2018-03-29 10:30:00,37.26,37.31,37.24,37.3,58870.0,33.3752,33.42,33.3573,33.411,58870.0
2018-03-29 10:35:00,37.3,37.32,37.29,37.31,57220.0,33.411,33.429,33.4021,33.42,57220.0
2018-03-29 10:40:00,37.31,37.36,37.3,37.36,89065.0,33.42,33.4648,33.411,33.4648,89065.0
2018-03-29 10:45:00,37.35,37.37,37.34,37.35,65830.0,33.4558,33.4737,33.4469,33.4558,65830.0
2018-03-29 10:50:00,37.35,37.39,37.33,37.39,73360.0,33.4558,33.4917,33.4379,33.4917,73360.0
2018-03-29 10:55:00,37.38,37.44,37.36,37.44,92000.0,33.4827,33.5364,33.4648,33.5364,92000.0
2018-03-29 11:00:00,37.44,37.45,37.4,37.44,91985.0,33.5364,33.5454,33.5006,33.5364,91985.0
2018-03-29 11:05:00,37.43,37.49,37.42,37.48,78595.0,33.5275,33.5812,33.5185,33.5723,78595.0
2018-03-29 11:10:00,37.46,37.48,37.4,37.41,140785.0,33.5544,33.5723,33.5006,33.5096,140785.0
2018-03-29 11:15:00,37.42,37.42,37.37,37.37,89705.0,33.5185,33.5185,33.4737,33.4737,89705.0
2018-03-29 11:20:00,37.37,37.38,37.34,37.34,33405.0,33.4737,33.4827,33.4469,33.4469,33405.0
2018-03-29 11:25:00,37.35,37.39,37.35,37.38,29525.0,33.4558,33.4917,33.4558,33.4827,29525.0
2018-03-29 11:30:00,37.38,37.39,37.33,37.35,70775.0,33.4827,33.4917,33.4379,33.4558,70775.0
2018-03-29 11:35:00,37.37,37.37,37.33,37.34,45680.0,33.4737,33.4737,33.4379,33.4469,45680.0
2018-03-29 11:40:00,37.35,37.4,37.35,37.39,44000.0,33.4558,33.5006,33.4558,33.4917,44000.0
2018-03-29 11:45:00,37.37,37.42,37.36,37.41,174530.0,33.4737,33.5185,33.4648,33.5096,174530.0
2018-03-29 11:50:00,37.42,37.43,37.39,37.4,41940.0,33.5185,33.5275,33.4917,33.5006,41940.0
2018-03-29 11:55:00,37.42,37.44,37.42,37.43,81610.0,33.5185,33.5364,33.5185,33.5275,81610.0
2018-03-29 12:00:00,37.44,37.44,37.37,37.38,62090.0,33.5364,33.5364,33.4737,33.4827,62090.0
2018-03-29 12:05:00,37.38,37.39,37.36,37.37,66710.0,33.4827,33.4917,33.4648,33.4737,66710.0
2018-03-29 12:10:00,37.36,37.39,37.34,37.36,92975.0,33.4648,33.4917,33.4469,33.4648,92975.0
2018-03-29 12:15:00,37.37,37.4,37.35,37.38,42850.0,33.4737,33.5006,33.4558,33.4827,42850.0
2018-03-29 12:20:00,37.38,37.39,37.37,37.38,78075.0,33.4827,33.4917,33.4737,33.4827,78075.0
2018-03-29 12:25:00,37.38,37.42,37.37,37.41,107160.0,33.4827,33.5185,33.4737,33.5096,107160.0
2018-03-29 12:30:00,37.42,37.42,37.39,37.41,33330.0,33.5185,33.5185,33.4917,33.5096,33330.0
2018-03-29 12:35:00,37.41,37.42,37.41,37.41,22090.0,33.5096,33.5185,33.5096,33.5096,22090.0
2018-03-29 12:40:00,37.41,37.43,37.4,37.42,15950.0,33.5096,33.5275,33.5006,33.5185,15950.0
2018-03-29 12:45:00,37.42,37.43,37.4,37.4,46150.0,33.5185,33.5275,33.5006,33.5006,46150.0
2018-03-29 12:50:00,37.41,37.47,37.41,37.46,22420.0,33.5096,33.5633,33.5096,33.5544,22420.0
2018-03-29 12:55:00,37.46,37.46,37.44,37.46,15020.0,33.5544,33.5544,33.5364,33.5544,15020.0
2018-03-29 13:00:00,37.46,37.48,37.44,37.44,28935.0,33.5544,33.5723,33.5364,33.5364,28935.0
2018-03-29 13:05:00,37.44,37.44,37.4,37.41,23580.0,33.5364,33.5364,33.5006,33.5096,23580.0
2018-03-29 13:10:00,37.4,37.43,37.4,37.43,19735.0,33.5006,33.5275,33.5006,33.5275,19735.0
2018-03-29 13:15:00,37.42,37.46,37.41,37.46,21055.0,33.5185,33.5544,33.5096,33.5544,21055.0
2018-03-29 13:20:00,37.45,37.48,37.45,37.48,7700.0,33.5454,33.5723,33.5454,33.5723,7700.0
2018-03-29 13:25:00,37.48,37.48,37.46,37.48,21590.0,33.5723,33.5723,33.5544,33.5723,21590.0
2018-03-29 13:30:00,37.47,37.51,37.46,37.5,37855.0,33.5633,33.5992,33.5544,33.5902,37855.0
2018-03-29 13:35:00,37.49,37.51,37.48,37.48,29220.0,33.5812,33.5992,33.5723,33.5723,29220.0
2018-03-29 13:40:00,37.48,37.51,37.48,37.51,48445.0,33.5723,33.5992,33.5723,33.5992,48445.0
2018-03-29 13:45:00,37.51,37.53,37.5,37.53,44035.0,33.5992,33.6171,33.5902,33.6171,44035.0
2018-03-29 13:50:00,37.53,37.57,37.53,37.56,55700.0,33.6171,33.6529,33.6171,33.6439,55700.0
2018-03-29 13:55:00,37.56,37.57,37.54,37.55,379310.0,33.6439,33.6529,33.626,33.635,379310.0
2018-03-29 14:00:00,37.54,37.55,37.53,37.54,151560.0,33.626,33.635,33.6171,33.626,151560.0
2018-03-29 14:05:00,37.55,37.58,37.54,37.57,225150.0,33.635,33.6619,33.626,33.6529,225150.0
2018-03-29 14:10:00,37.58,37.62,37.58,37.59,226350.0,33.6619,33.6977,33.6619,33.6708,226350.0
2018-03-29 14:15:00,37.59,37.59,37.55,37.57,67730.0,33.6708,33.6708,33.635,33.6529,67730.0
2018-03-29 14:20:00,37.57,37.59,37.52,37.52,166435.0,33.6529,33.6708,33.6081,33.6081,166435.0
2018-03-29 14:25:00,37.52,37.57,37.52,37.57,313890.0,33.6081,33.6529,33.6081,33.6529,313890.0
2018-03-29 14:30:00,37.57,37.59,37.55,37.58,79800.0,33.6529,33.6708,33.635,33.6619,79800.0
2018-03-29 14:35:00,37.58,37.6,37.58,37.59,72845.0,33.6619,33.6798,33.6619,33.6708,72845.0
2018-03-29 14:40:00,37.6,37.64,37.58,37.64,96280.0,33.6798,33.7156,33.6619,33.7156,96280.0
2018-03-29 14:45:00,37.64,37.66,37.62,37.66,149470.0,33.7156,33.7335,33.6977,33.7335,149470.0
2018-03-29 14:50:00,37.66,37.66,37.61,37.63,221110.0,33.7335,33.7335,33.6887,33.7066,221110.0
2018-03-29 14:55:00,37.63,37.65,37.59,37.59,135630.0,33.7066,33.7246,33.6708,33.6708,135630.0
2018-03-29 15:00:00,37.6,37.67,37.58,37.67,157460.0,33.6798,33.7425,33.6619,33.7425,157460.0
2018-03-29 15:05:00,37.67,37.69,37.66,37.69,107725.0,33.7425,33.7604,33.7335,33.7604,107725.0
2018-03-29 15:10:00,37.69,37.7,37.67,37.67,161470.0,33.7604,33.7693,33.7425,33.7425,161470.0
2018-03-29 15:15:00,37.66,37.67,37.62,37.62,258340.0,33.7335,33.7425,33.6977,33.6977,258340.0
2018-03-29 15:20:00,37.62,37.63,37.58,37.59,155945.0,33.6977,33.7066,33.6619,33.6708,155945.0
2018-03-29 15:25:00,37.59,37.59,37.54,37.58,115245.0,33.6708,33.6708,33.626,33.6619,115245.0
2018-03-29 15:30:00,37.58,37.58,37.5,37.51,196130.0,33.6619,33.6619,33.5902,33.5992,196130.0
2018-03-29 15:35:00,37.49,37.54,37.47,37.54,178530.0,33.5812,33.626,33.5633,33.626,178530.0
2018-03-29 15:40:00,37.53,37.56,37.51,37.52,171680.0,33.6171,33.6439,33.5992,33.6081,171680.0
2018-03-29 15:45:00,37.52,37.61,37.52,37.6,205755.0,33.6081,33.6887,33.6081,33.6798,205755.0
2018-03-29 15:50:00,37.61,37.62,37.56,37.57,307185.0,33.6887,33.6977,33.6439,33.6529,307185.0
2018-03-29 15:55:00,37.56,37.57,37.51,37.51,819295.0,33.6439,33.6529,33.5992,33.5992,819295.0
2018-04-02 09:30:00,37.41,37.46,37.35,37.45,205675.0,33.5096,33.5544,33.4558,33.5454,205675.0
2018-04-02 09:35:00,37.46,37.5,37.45,37.49,92130.0,33.5544,33.5902,33.5454,33.5812,92130.0
2018-04-02 09:40:00,37.47,37.47,37.42,37.43,102470.0,33.5633,33.5633,33.5185,33.5275,102470.0
2018-04-02 09:45:00,37.42,37.43,37.36,37.37,239985.0,33.5185,33.5275,33.4648,33.4737,239985.0
2018-04-02 09:50:00,37.36,37.37,37.29,37.3,166595.0,33.4648,33.4737,33.4021,33.411,166595.0
2018-04-02 09:55:00,37.3,37.33,37.29,37.31,82305.0,33.411,33.4379,33.4021,33.42,82305.0
2018-04-02 10:00:00,37.3,37.3,37.2,37.24,99165.0,33.411,33.411,33.3215,33.3573,99165.0
2018-04-02 10:05:00,37.25,37.25,37.16,37.19,30585.0,33.3663,33.3663,33.2856,33.3125,30585.0
2018-04-02 10:10:00,37.18,37.21,37.1,37.12,112730.0,33.3036,33.3304,33.2319,33.2498,112730.0
2018-04-02 10:15:00,37.13,37.17,37.12,37.14,51350.0,33.2588,33.2946,33.2498,33.2677,51350.0
2018-04-02 10:20:00,37.15,37.18,37.12,37.18,42880.0,33.2767,33.3036,33.2498,33.3036,42880.0
2018-04-02 10:25:00,37.16,37.17,37.1,37.1,34710.0,33.2856,33.2946,33.2319,33.2319,34710.0
2018-04-02 10:30:00,37.11,37.11,37.05,37.05,57745.0,33.2409,33.2409,33.1871,33.1871,57745.0
2018-04-02 10:35:00,37.02,37.05,36.99,37.03,72540.0,33.1602,33.1871,33.1334,33.1692,72540.0
2018-04-02 10:40:00,37.05,37.08,37.04,37.05,23395.0,33.1871,33.214,33.1782,33.1871,23395.0
2018-04-02 10:45:00,37.04,37.07,37.03,37.05,49880.0,33.1782,33.205,33.1692,33.1871,49880.0
2018-04-02 10:50:00,37.02,37.03,36.93,36.93,81200.0,33.1602,33.1692,33.0796,33.0796,81200.0
2018-04-02 10:55:00,36.94,36.96,36.9,36.9,55360.0,33.0886,33.1065,33.0528,33.0528,55360.0
2018-04-02 11:00:00,36.9,36.91,36.85,36.86,54815.0,33.0528,33.0617,33.008,33.0169,54815.0
2018-04-02 11:05:00,36.86,36.86,36.79,36.82,128410.0,33.0169,33.0169,32.9542,32.9811,128410.0
2018-04-02 11:10:00,36.83,36.84,36.79,36.82,108975.0,32.99,32.999,32.9542,32.9811,108975.0
2018-04-02 11:15:00,36.81,36.83,36.77,36.8,35170.0,32.9721,32.99,32.9363,32.9632,35170.0
2018-04-02 11:20:00,36.79,36.83,36.76,36.82,51085.0,32.9542,32.99,32.9273,32.9811,51085.0
2018-04-02 11:25:00,36.82,36.87,36.79,36.87,64890.0,32.9811,33.0259,32.9542,33.0259,64890.0
2018-04-02 11:30:00,36.86,36.86,36.82,36.82,88335.0,33.0169,33.0169,32.9811,32.9811,88335.0
2018-04-02 11:35:00,36.82,36.83,36.69,36.71,225425.0,32.9811,32.99,32.8646,32.8826,225425.0
2018-04-02 11:40:00,36.7,36.71,36.64,36.69,139755.0,32.8736,32.8826,32.8199,32.8646,139755.0
2018-04-02 11:45:00,36.69,36.76,36.65,36.75,96695.0,32.8646,32.9273,32.8288,32.9184,96695.0
2018-04-02 11:50:00,36.74,36.77,36.69,36.72,69200.0,32.9094,32.9363,32.8646,32.8915,69200.0
2018-04-02 11:55:00,36.72,36.78,36.7,36.74,93510.0,32.8915,32.9453,32.8736,32.9094,93510.0
2018-04-02 12:00:00,36.73,36.75,36.65,36.69,158475.0,32.9005,32.9184,32.8288,32.8646,158475.0
2018-04-02 12:05:00,36.68,36.7,36.62,36.64,169495.0,32.8557,32.8736,32.8019,32.8199,169495.0
2018-04-02 12:10:00,36.64,36.66,36.58,36.61,78510.0,32.8199,32.8378,32.7661,32.793,78510.0
2018-04-02 12:15:00,36.61,36.65,36.55,36.65,74960.0,32.793,32.8288,32.7392,32.8288,74960.0
2018-04-02 12:20:00,36.62,36.67,36.62,36.65,30830.0,32.8019,32.8467,32.8019,32.8288,30830.0
2018-04-02 12:25:00,36.64,36.7,36.62,36.68,34700.0,32.8199,32.8736,32.8019,32.8557,34700.0
2018-04-02 12:30:00,36.69,36.75,36.69,36.74,60010.0,32.8646,32.9184,32.8646,32.9094,60010.0
2018-04-02 12:35:00,36.75,36.8,36.74,36.74,19015.0,32.9184,32.9632,32.9094,32.9094,19015.0
2018-04-02 12:40:00,36.74,36.84,36.73,36.81,111190.0,32.9094,32.999,32.9005,32.9721,111190.0
2018-04-02 12:45:00,36.82,36.82,36.78,36.8,30490.0,32.9811,32.9811,32.9453,32.9632,30490.0
2018-04-02 12:50:00,36.8,36.81,36.78,36.78,20590.0,32.9632,32.9721,32.9453,32.9453,20590.0
2018-04-02 12:55:00,36.78,36.79,36.75,36.78,32320.0,32.9453,32.9542,32.9184,32.9453,32320.0
2018-04-02 13:00:00,36.77,36.8,36.72,36.73,43165.0,32.9363,32.9632,32.8915,32.9005,43165.0
2018-04-02 13:05:00,36.73,36.76,36.71,36.73,40375.0,32.9005,32.9273,32.8826,32.9005,40375.0
2018-04-02 13:10:00,36.71,36.76,36.7,36.7,90770.0,32.8826,32.9273,32.8736,32.8736,90770.0
2018-04-02 13:15:00,36.71,36.72,36.67,36.68,41830.0,32.8826,32.8915,32.8467,32.8557,41830.0
2018-04-02 13:20:00,36.68,36.7,36.64,36.65,79035.0,32.8557,32.8736,32.8199,32.8288,79035.0
2018-04-02 13:25:00,36.65,36.65,36.55,36.56,128070.0,32.8288,32.8288,32.7392,32.7482,128070.0
2018-04-02 13:30:00,36.56,36.61,36.56,36.6,82800.0,32.7482,32.793,32.7482,32.784,82800.0
2018-04-02 13:35:00,36.61,36.64,36.58,36.59,90260.0,32.793,32.8199,32.7661,32.7751,90260.0
2018-04-02 13:40:00,36.59,36.59,36.49,36.49,72835.0,32.7751,32.7751,32.6855,32.6855,72835.0
2018-04-02 13:45:00,36.48,36.49,36.44,36.46,57845.0,32.6765,32.6855,32.6407,32.6586,57845.0
2018-04-02 13:50:00,36.44,36.5,36.44,36.47,26405.0,32.6407,32.6945,32.6407,32.6676,26405.0
2018-04-02 13:55:00,36.48,36.48,36.43,36.43,47750.0,32.6765,32.6765,32.6318,32.6318,47750.0
2018-04-02 14:00:00,36.41,36.42,36.36,36.39,176035.0,32.6138,32.6228,32.5691,32.5959,176035.0
2018-04-02 14:05:00,36.39,36.42,36.35,36.42,51845.0,32.5959,32.6228,32.5601,32.6228,51845.0
2018-04-02 14:10:00,36.42,36.46,36.39,36.46,56070.0,32.6228,32.6586,32.5959,32.6586,56070.0
2018-04-02 14:15:00,36.46,36.51,36.44,36.48,110735.0,32.6586,32.7034,32.6407,32.6765,110735.0
2018-04-02 14:20:00,36.49,36.55,36.49,36.49,100955.0,32.6855,32.7392,32.6855,32.6855,100955.0
2018-04-02 14:25:00,36.5,36.5,36.4,36.44,117595.0,32.6945,32.6945,32.6049,32.6407,117595.0
2018-04-02 14:30:00,36.43,36.51,36.41,36.49,128395.0,32.6318,32.7034,32.6138,32.6855,128395.0
2018-04-02 14:35:00,36.49,36.5,36.4,36.42,56535.0,32.6855,32.6945,32.6049,32.6228,56535.0
2018-04-02 14:40:00,36.4,36.4,36.35,36.38,56575.0,32.6049,32.6049,32.5601,32.587,56575.0
2018-04-02 14:45:00,36.36,36.46,36.34,36.46,55935.0,32.5691,32.6586,32.5511,32.6586,55935.0
2018-04-02 14:50:00,36.47,36.56,36.47,36.55,82435.0,32.6676,32.7482,32.6676,32.7392,82435.0
2018-04-02 14:55:00,36.55,36.56,36.5,36.52,116240.0,32.7392,32.7482,32.6945,32.7124,116240.0
2018-04-02 15:00:00,36.53,36.56,36.49,36.52,120025.0,32.7213,32.7482,32.6855,32.7124,120025.0
2018-04-02 15:05:00,36.51,36.51,36.47,36.49,138240.0,32.7034,32.7034,32.6676,32.6855,138240.0
2018-04-02 15:10:00,36.48,36.56,36.46,36.56,127820.0,32.6765,32.7482,32.6586,32.7482,127820.0
2018-04-02 15:15:00,36.56,36.58,36.53,36.58,387800.0,32.7482,32.7661,32.7213,32.7661,387800.0
2018-04-02 15:20:00,36.6,36.61,36.49,36.5,122965.0,32.784,32.793,32.6855,32.6945,122965.0
2018-04-02 15:25:00,36.49,36.49,36.46,36.47,286455.0,32.6855,32.6855,32.6586,32.6676,286455.0
2018-04-02 15:30:00,36.49,36.52,36.44,36.44,147520.0,32.6855,32.7124,32.6407,32.6407,147520.0
2018-04-02 15:35:00,36.45,36.51,36.45,36.46,120465.0,32.6497,32.7034,32.6497,32.6586,120465.0
2018-04-02 15:40:00,36.47,36.55,36.45,36.54,67760.0,32.6676,32.7392,32.6497,32.7303,67760.0
2018-04-02 15:45:00,36.55,36.66,36.54,36.65,214715.0,32.7392,32.8378,32.7303,32.8288,214715.0
2018-04-02 15:50:00,36.65,36.74,36.65,36.73,366770.0,32.8288,32.9094,32.8288,32.9005,366770.0
2018-04-02 15:55:00,36.72,36.73,36.6,36.64,862095.0,32.8915,32.9005,32.784,32.8199,862095.0
2018-04-03 09:30:00,36.86,36.86,36.77,36.82,157585.0,33.0169,33.0169,32.9363,32.9811,157585.0
2018-04-03 09:35:00,36.81,36.9,36.81,36.9,125940.0,32.9721,33.0528,32.9721,33.0528,125940.0
2018-04-03 09:40:00,36.9,36.93,36.85,36.85,184735.0,33.0528,33.0796,33.008,33.008,184735.0
2018-04-03 09:45:00,36.86,36.97,36.86,36.95,93575.0,33.0169,33.1155,33.0169,33.0975,93575.0
2018-04-03 09:50:00,36.94,36.95,36.86,36.87,62810.0,33.0886,33.0975,33.0169,33.0259,62810.0
2018-04-03 09:55:00,36.87,36.87,36.81,36.84,91035.0,33.0259,33.0259,32.9721,32.999,91035.0
2018-04-03 10:00:00,36.86,36.86,36.79,36.85,62745.0,33.0169,33.0169,32.9542,33.008,62745.0
2018-04-03 10:05:00,36.85,36.85,36.78,36.8,117430.0,33.008,33.008,32.9453,32.9632,117430.0
2018-04-03 10:10:00,36.79,36.81,36.75,36.77,60380.0,32.9542,32.9721,32.9184,32.9363,60380.0
2018-04-03 10:15:00,36.76,36.8,36.72,36.72,116595.0,32.9273,32.9632,32.8915,32.8915,116595.0
2018-04-03 10:20:00,36.71,36.76,36.69,36.72,114690.0,32.8826,32.9273,32.8646,32.8915,114690.0
2018-04-03 10:25:00,36.72,36.74,36.67,36.74,70475.0,32.8915,32.9094,32.8467,32.9094,70475.0
2018-04-03 10:30:00,36.73,36.8,36.72,36.79,115860.0,32.9005,32.9632,32.8915,32.9542,115860.0
2018-04-03 10:35:00,36.81,36.82,36.73,36.76,335515.0,32.9721,32.9811,32.9005,32.9273,335515.0
2018-04-03 10:40:00,36.76,36.82,36.76,36.81,195285.0,32.9273,32.9811,32.9273,32.9721,195285.0
2018-04-03 10:45:00,36.79,36.87,36.78,36.84,230495.0,32.9542,33.0259,32.9453,32.999,230495.0
2018-04-03 10:50:00,36.84,36.89,36.81,36.82,226505.0,32.999,33.0438,32.9721,32.9811,226505.0
2018-04-03 10:55:00,36.82,36.93,36.81,36.91,183860.0,32.9811,33.0796,32.9721,33.0617,183860.0
2018-04-03 11:00:00,36.92,36.99,36.92,36.94,43310.0,33.0707,33.1334,33.0707,33.0886,43310.0
2018-04-03 11:05:00,36.94,37.01,36.94,36.99,53350.0,33.0886,33.1513,33.0886,33.1334,53350.0
2018-04-03 11:10:00,36.99,36.99,36.95,36.96,44965.0,33.1334,33.1334,33.0975,33.1065,44965.0
2018-04-03 11:15:00,36.97,36.98,36.94,36.97,38420.0,33.1155,33.1244,33.0886,33.1155,38420.0
2018-04-03 11:20:00,36.96,36.97,36.94,36.96,33925.0,33.1065,33.1155,33.0886,33.1065,33925.0
2018-04-03 11:25:00,36.95,37.03,36.95,36.97,56570.0,33.0975,33.1692,33.0975,33.1155,56570.0
2018-04-03 11:30:00,36.97,37.0,36.93,36.93,55215.0,33.1155,33.1423,33.0796,33.0796,55215.0
2018-04-03 11:35:00,36.93,36.93,36.85,36.86,137035.0,33.0796,33.0796,33.008,33.0169,137035.0
2018-04-03 11:40:00,36.87,36.9,36.85,36.89,74595.0,33.0259,33.0528,33.008,33.0438,74595.0
2018-04-03 11:45:00,36.89,36.93,36.88,36.88,53565.0,33.0438,33.0796,33.0348,33.0348,53565.0
2018-04-03 11:50:00,36.89,36.89,36.85,36.87,68680.0,33.0438,33.0438,33.008,33.0259,68680.0
2018-04-03 11:55:00,36.88,36.91,36.87,36.89,57215.0,33.0348,33.0617,33.0259,33.0438,57215.0
2018-04-03 12:00:00,36.9,36.98,36.9,36.97,47070.0,33.0528,33.1244,33.0528,33.1155,47070.0
2018-04-03 12:05:00,36.98,37.0,36.97,36.99,57385.0,33.1244,33.1423,33.1155,33.1334,57385.0
2018-04-03 12:10:00,36.98,37.01,36.97,36.98,48935.0,33.1244,33.1513,33.1155,33.1244,48935.0
2018-04-03 12:15:00,36.98,37.0,36.95,36.97,34780.0,33.1244,33.1423,33.0975,33.1155,34780.0
2018-04-03 12:20:00,36.97,36.99,36.89,36.89,35070.0,33.1155,33.1334,33.0438,33.0438,35070.0
2018-04-03 12:25:00,36.9,36.91,36.89,36.89,52480.0,33.0528,33.0617,33.0438,33.0438,52480.0
2018-04-03 12:30:00,36.89,36.93,36.88,36.92,83050.0,33.0438,33.0796,33.0348,33.0707,83050.0
2018-04-03 12:35:00,36.91,36.93,36.88,36.91,53960.0,33.0617,33.0796,33.0348,33.0617,53960.0
2018-04-03 12:40:00,36.9,36.96,36.9,36.94,61450.0,33.0528,33.1065,33.0528,33.0886,61450.0
2018-04-03 12:45:00,36.94,36.94,36.85,36.85,42985.0,33.0886,33.0886,33.008,33.008,42985.0
2018-04-03 12:50:00,36.86,36.9,36.85,36.85,58345.0,33.0169,33.0528,33.008,33.008,58345.0
2018-04-03 12:55:00,36.85,36.88,36.83,36.85,82635.0,33.008,33.0348,32.99,33.008,82635.0
2018-04-03 13:00:00,36.85,36.86,36.82,36.86,70970.0,33.008,33.0169,32.9811,33.0169,70970.0
2018-04-03 13:05:00,36.87,36.87,36.84,36.85,34030.0,33.0259,33.0259,32.999,33.008,34030.0
2018-04-03 13:10:00,36.88,36.88,36.81,36.82,34650.0,33.0348,33.0348,32.9721,32.9811,34650.0
2018-04-03 13:15:00,36.82,36.86,36.82,36.85,45580.0,32.9811,33.0169,32.9811,33.008,45580.0
2018-04-03 13:20:00,36.86,36.92,36.86,36.92,93795.0,33.0169,33.0707,33.0169,33.0707,93795.0
2018-04-03 13:25:00,36.93,36.96,36.91,36.91,48860.0,33.0796,33.1065,33.0617,33.0617,48860.0
2018-04-03 13:30:00,36.92,36.94,36.89,36.89,36985.0,33.0707,33.0886,33.0438,33.0438,36985.0
2018-04-03 13:35:00,36.89,36.9,36.84,36.85,60370.0,33.0438,33.0528,32.999,33.008,60370.0
2018-04-03 13:40:00,36.84,36.88,36.83,36.87,43260.0,32.999,33.0348,32.99,33.0259,43260.0
2018-04-03 13:45:00,36.87,36.88,36.79,36.79,42280.0,33.0259,33.0348,32.9542,32.9542,42280.0
2018-04-03 13:50:00,36.79,36.87,36.79,36.87,47535.0,32.9542,33.0259,32.9542,33.0259,47535.0
2018-04-03 13:55:00,36.88,36.92,36.88,36.92,26920.0,33.0348,33.0707,33.0348,33.0707,26920.0
2018-04-03 14:00:00,36.93,36.93,36.89,36.92,51510.0,33.0796,33.0796,33.0438,33.0707,51510.0
2018-04-03 14:05:00,36.93,36.93,36.88,36.91,85275.0,33.0796,33.0796,33.0348,33.0617,85275.0
2018-04-03 14:10:00,36.91,36.91,36.89,36.91,60735.0,33.0617,33.0617,33.0438,33.0617,60735.0
2018-04-03 14:15:00,36.9,36.9,36.85,36.87,19790.0,33.0528,33.0528,33.008,33.0259,19790.0
2018-04-03 14:20:00,36.87,36.93,36.85,36.92,62205.0,33.0259,33.0796,33.008,33.0707,62205.0
2018-04-03 14:25:00,36.92,36.92,36.88,36.91,47180.0,33.0707,33.0707,33.0348,33.0617,47180.0
2018-04-03 14:30:00,36.9,36.9,36.83,36.84,42845.0,33.0528,33.0528,32.99,32.999,42845.0
2018-04-03 14:35:00,36.83,36.86,36.82,36.86,57710.0,32.99,33.0169,32.9811,33.0169,57710.0
2018-04-03 14:40:00,36.87,36.89,36.83,36.83,39390.0,33.0259,33.0438,32.99,32.99,39390.0
2018-04-03 14:45:00,36.83,37.01,36.83,36.98,428160.0,32.99,33.1513,32.99,33.1244,428160.0
2018-04-03 14:50:00,36.98,36.99,36.94,36.96,71785.0,33.1244,33.1334,33.0886,33.1065,71785.0
2018-04-03 14:55:00,36.97,37.07,36.97,37.05,84525.0,33.1155,33.205,33.1155,33.1871,84525.0
2018-04-03 15:00:00,37.03,37.12,37.01,37.1,173825.0,33.1692,33.2498,33.1513,33.2319,173825.0
2018-04-03 15:05:00,37.11,37.22,37.1,37.19,198030.0,33.2409,33.3394,33.2319,33.3125,198030.0
2018-04-03 15:10:00,37.19,37.22,37.1,37.12,287775.0,33.3125,33.3394,33.2319,33.2498,287775.0
2018-04-03 15:15:00,37.12,37.18,37.09,37.18,102875.0,33.2498,33.3036,33.2229,33.3036,102875.0
2018-04-03 15:20:00,37.17,37.21,37.15,37.18,105940.0,33.2946,33.3304,33.2767,33.3036,105940.0
2018-04-03 15:25:00,37.22,37.27,37.2,37.24,90920.0,33.3394,33.3842,33.3215,33.3573,90920.0
2018-04-03 15:30:00,37.26,37.26,37.15,37.15,181340.0,33.3752,33.3752,33.2767,33.2767,181340.0
2018-04-03 15:35:00,37.15,37.15,37.09,37.14,107890.0,33.2767,33.2767,33.2229,33.2677,107890.0
2018-04-03 15:40:00,37.16,37.18,37.14,37.16,95265.0,33.2856,33.3036,33.2677,33.2856,95265.0
2018-04-03 15:45:00,37.15,37.18,37.09,37.1,164625.0,33.2767,33.3036,33.2229,33.2319,164625.0
2018-04-03 15:50:00,37.1,37.12,37.07,37.08,264840.0,33.2319,33.2498,33.205,33.214,264840.0
2018-04-03 15:55:00,37.08,37.15,37.08,37.14,744510.0,33.214,33.2767,33.214,33.2677,744510.0
2018-04-04 09:30:00,36.67,36.71,36.58,36.71,195290.0,32.8467,32.8826,32.7661,32.8826,195290.0
2018-04-04 09:35:00,36.73,36.76,36.66,36.75,223870.0,32.9005,32.9273,32.8378,32.9184,223870.0
2018-04-04 09:40:00,36.74,36.77,36.72,36.75,124140.0,32.9094,32.9363,32.8915,32.9184,124140.0
2018-04-04 09:45:00,36.74,36.8,36.71,36.74,65700.0,32.9094,32.9632,32.8826,32.9094,65700.0
2018-04-04 09:50:00,36.73,36.84,36.72,36.84,116600.0,32.9005,32.999,32.8915,32.999,116600.0
2018-04-04 09:55:00,36.83,36.87,36.82,36.86,63335.0,32.99,33.0259,32.9811,33.0169,63335.0
2018-04-04 10:00:00,36.86,36.86,36.78,36.84,91410.0,33.0169,33.0169,32.9453,32.999,91410.0
2018-04-04 10:05:00,36.85,36.92,36.82,36.89,153350.0,33.008,33.0707,32.9811,33.0438,153350.0
2018-04-04 10:10:00,36.88,36.99,36.88,36.94,214510.0,33.0348,33.1334,33.0348,33.0886,214510.0
2018-04-04 10:15:00,36.97,37.01,36.93,37.0,49475.0,33.1155,33.1513,33.0796,33.1423,49475.0
2018-04-04 10:20:00,37.0,37.0,36.93,36.93,90090.0,33.1423,33.1423,33.0796,33.0796,90090.0
2018-04-04 10:25:00,36.93,36.97,36.92,36.93,45440.0,33.0796,33.1155,33.0707,33.0796,45440.0
2018-04-04 10:30:00,36.94,36.96,36.9,36.92,35815.0,33.0886,33.1065,33.0528,33.0707,35815.0
2018-04-04 10:35:00,36.9,36.96,36.89,36.96,263130.0,33.0528,33.1065,33.0438,33.1065,263130.0
2018-04-04 10:40:00,36.98,37.0,36.95,36.97,30100.0,33.1244,33.1423,33.0975,33.1155,30100.0
2018-04-04 10:45:00,36.97,37.08,36.97,37.07,41450.0,33.1155,33.214,33.1155,33.205,41450.0
2018-04-04 10:50:00,37.09,37.09,37.03,37.03,40045.0,33.2229,33.2229,33.1692,33.1692,40045.0
2018-04-04 10:55:00,37.04,37.06,37.01,37.05,60075.0,33.1782,33.1961,33.1513,33.1871,60075.0
2018-04-04 11:00:00,37.04,37.04,37.0,37.01,56485.0,33.1782,33.1782,33.1423,33.1513,56485.0
2018-04-04 11:05:00,37.01,37.01,36.96,36.98,28470.0,33.1513,33.1513,33.1065,33.1244,28470.0
2018-04-04 11:10:00,36.98,37.0,36.96,36.96,36080.0,33.1244,33.1423,33.1065,33.1065,36080.0
2018-04-04 11:15:00,36.97,37.06,36.96,37.04,46935.0,33.1155,33.1961,33.1065,33.1782,46935.0
2018-04-04 11:20:00,37.05,37.14,37.05,37.14,34515.0,33.1871,33.2677,33.1871,33.2677,34515.0
2018-04-04 11:25:00,37.13,37.13,37.09,37.1,11175.0,33.2588,33.2588,33.2229,33.2319,11175.0
2018-04-04 11:30:00,37.08,37.16,37.07,37.1,60950.0,33.214,33.2856,33.205,33.2319,60950.0
2018-04-04 11:35:00,37.1,37.11,37.05,37.05,103880.0,33.2319,33.2409,33.1871,33.1871,103880.0
2018-04-04 11:40:00,37.05,37.06,37.02,37.04,33295.0,33.1871,33.1961,33.1602,33.1782,33295.0
2018-04-04 11:45:00,37.04,37.09,37.03,37.07,82435.0,33.1782,33.2229,33.1692,33.205,82435.0
2018-04-04 11:50:00,37.06,37.06,37.02,37.02,27970.0,33.1961,33.1961,33.1602,33.1602,27970.0
2018-04-04 11:55:00,37.03,37.07,37.03,37.06,18305.0,33.1692,33.205,33.1692,33.1961,18305.0
2018-04-04 12:00:00,37.07,37.07,37.03,37.05,15995.0,33.205,33.205,33.1692,33.1871,15995.0
2018-04-04 12:05:00,37.05,37.1,37.04,37.1,7390.0,33.1871,33.2319,33.1782,33.2319,7390.0
2018-04-04 12:10:00,37.11,37.16,37.11,37.13,78810.0,33.2409,33.2856,33.2409,33.2588,78810.0
2018-04-04 12:15:00,37.13,37.13,37.1,37.11,20585.0,33.2588,33.2588,33.2319,33.2409,20585.0
2018-04-04 12:20:00,37.09,37.16,37.09,37.14,41665.0,33.2229,33.2856,33.2229,33.2677,41665.0
2018-04-04 12:25:00,37.14,37.16,37.13,37.13,13515.0,33.2677,33.2856,33.2588,33.2588,13515.0
2018-04-04 12:30:00,37.15,37.15,37.12,37.14,21825.0,33.2767,33.2767,33.2498,33.2677,21825.0
2018-04-04 12:35:00,37.15,37.2,37.15,37.17,40495.0,33.2767,33.3215,33.2767,33.2946,40495.0
2018-04-04 12:40:00,37.19,37.21,37.17,37.21,14625.0,33.3125,33.3304,33.2946,33.3304,14625.0
2018-04-04 12:45:00,37.22,37.23,37.2,37.22,24605.0,33.3394,33.3483,33.3215,33.3394,24605.0
2018-04-04 12:50:00,37.2,37.2,37.15,37.17,11820.0,33.3215,33.3215,33.2767,33.2946,11820.0
2018-04-04 12:55:00,37.17,37.19,37.16,37.16,110175.0,33.2946,33.3125,33.2856,33.2856,110175.0
2018-04-04 13:00:00,37.16,37.16,37.13,37.13,19560.0,33.2856,33.2856,33.2588,33.2588,19560.0
2018-04-04 13:05:00,37.13,37.15,37.1,37.11,27235.0,33.2588,33.2767,33.2319,33.2409,27235.0
2018-04-04 13:10:00,37.1,37.11,37.08,37.1,16765.0,33.2319,33.2409,33.214,33.2319,16765.0
2018-04-04 13:15:00,37.09,37.1,37.07,37.07,36265.0,33.2229,33.2319,33.205,33.205,36265.0
2018-04-04 13:20:00,37.05,37.06,37.02,37.04,86680.0,33.1871,33.1961,33.1602,33.1782,86680.0
2018-04-04 13:25:00,37.04,37.05,37.0,37.05,40045.0,33.1782,33.1871,33.1423,33.1871,40045.0
2018-04-04 13:30:00,37.03,37.03,37.02,37.03,29380.0,33.1692,33.1692,33.1602,33.1692,29380.0
2018-04-04 13:35:00,37.03,37.08,37.03,37.07,24445.0,33.1692,33.214,33.1692,33.205,24445.0
2018-04-04 13:40:00,37.07,37.1,37.07,37.1,27060.0,33.205,33.2319,33.205,33.2319,27060.0
2018-04-04 13:45:00,37.09,37.09,37.03,37.03,15830.0,33.2229,33.2229,33.1692,33.1692,15830.0
2018-04-04 13:50:00,37.03,37.04,37.02,37.03,37110.0,33.1692,33.1782,33.1602,33.1692,37110.0
2018-04-04 13:55:00,37.04,37.06,37.03,37.06,26015.0,33.1782,33.1961,33.1692,33.1961,26015.0
2018-04-04 14:00:00,37.06,37.09,37.06,37.08,8145.0,33.1961,33.2229,33.1961,33.214,8145.0
2018-04-04 14:05:00,37.09,37.13,37.09,37.11,14800.0,33.2229,33.2588,33.2229,33.2409,14800.0
2018-04-04 14:10:00,37.13,37.16,37.12,37.14,45120.0,33.2588,33.2856,33.2498,33.2677,45120.0
2018-04-04 14:15:00,37.15,37.23,37.15,37.22,56295.0,33.2767,33.3483,33.2767,33.3394,56295.0
2018-04-04 14:20:00,37.21,37.27,37.21,37.26,38095.0,33.3304,33.3842,33.3304,33.3752,38095.0
2018-04-04 14:25:00,37.24,37.29,37.24,37.29,29310.0,33.3573,33.4021,33.3573,33.4021,29310.0
2018-04-04 14:30:00,37.29,37.3,37.26,37.27,149535.0,33.4021,33.411,33.3752,33.3842,149535.0
2018-04-04 14:35:00,37.26,37.26,37.21,37.22,14245.0,33.3752,33.3752,33.3304,33.3394,14245.0
2018-04-04 14:40:00,37.22,37.35,37.22,37.33,140110.0,33.3394,33.4558,33.3394,33.4379,140110.0
2018-04-04 14:45:00,37.34,37.35,37.3,37.32,81145.0,33.4469,33.4558,33.411,33.429,81145.0
2018-04-04 14:50:00,37.33,37.37,37.32,37.32,39240.0,33.4379,33.4737,33.429,33.429,39240.0
2018-04-04 14:55:00,37.32,37.38,37.31,37.37,79055.0,33.429,33.4827,33.42,33.4737,79055.0
2018-04-04 15:00:00,37.37,37.42,37.36,37.4,30400.0,33.4737,33.5185,33.4648,33.5006,30400.0
2018-04-04 15:05:00,37.41,37.41,37.38,37.41,20595.0,33.5096,33.5096,33.4827,33.5096,20595.0
2018-04-04 15:10:00,37.41,37.41,37.36,37.36,76170.0,33.5096,33.5096,33.4648,33.4648,76170.0
2018-04-04 15:15:00,37.36,37.36,37.31,37.31,46450.0,33.4648,33.4648,33.42,33.42,46450.0
2018-04-04 15:20:00,37.32,37.42,37.32,37.41,59265.0,33.429,33.5185,33.429,33.5096,59265.0
2018-04-04 15:25:00,37.42,37.46,37.4,37.43,117850.0,33.5185,33.5544,33.5006,33.5275,117850.0
2018-04-04 15:30:00,37.44,37.46,37.43,37.43,70420.0,33.5364,33.5544,33.5275,33.5275,70420.0
2018-04-04 15:35:00,37.44,37.47,37.42,37.45,50460.0,33.5364,33.5633,33.5185,33.5454,50460.0
2018-04-04 15:40:00,37.46,37.47,37.43,37.43,52215.0,33.5544,33.5633,33.5275,33.5275,52215.0
2018-04-04 15:45:00,37.44,37.49,37.42,37.48,82845.0,33.5364,33.5812,33.5185,33.5723,82845.0
2018-04-04 15:50:00,37.48,37.52,37.48,37.51,840735.0,33.5723,33.6081,33.5723,33.5992,840735.0
2018-04-04 15:55:00,37.51,37.53,37.46,37.46,281595.0,33.5992,33.6171,33.5544,33.5544,281595.0
2018-04-05 09:30:00,37.67,37.68,37.59,37.67,407655.0,33.7425,33.7514,33.6708,33.7425,407655.0
2018-04-05 09:35:00,37.68,37.7,37.58,37.58,255585.0,33.7514,33.7693,33.6619,33.6619,255585.0
2018-04-05 09:40:00,37.58,37.59,37.54,37.55,38705.0,33.6619,33.6708,33.626,33.635,38705.0
2018-04-05 09:45:00,37.56,37.56,37.5,37.53,66495.0,33.6439,33.6439,33.5902,33.6171,66495.0
2018-04-05 09:50:00,37.53,37.63,37.53,37.63,50325.0,33.6171,33.7066,33.6171,33.7066,50325.0
2018-04-05 09:55:00,37.63,37.65,37.6,37.65,53190.0,33.7066,33.7246,33.6798,33.7246,53190.0
2018-04-05 10:00:00,37.67,37.67,37.61,37.62,35695.0,33.7425,33.7425,33.6887,33.6977,35695.0
2018-04-05 10:05:00,37.62,37.66,37.61,37.64,43150.0,33.6977,33.7335,33.6887,33.7156,43150.0
2018-04-05 10:10:00,37.64,37.68,37.63,37.66,71800.0,33.7156,33.7514,33.7066,33.7335,71800.0
2018-04-05 10:15:00,37.67,37.69,37.63,37.64,39425.0,33.7425,33.7604,33.7066,33.7156,39425.0
2018-04-05 10:20:00,37.64,37.65,37.62,37.64,13930.0,33.7156,33.7246,33.6977,33.7156,13930.0
2018-04-05 10:25:00,37.63,37.63,37.6,37.63,22465.0,33.7066,33.7066,33.6798,33.7066,22465.0
2018-04-05 10:30:00,37.62,37.68,37.62,37.68,12250.0,33.6977,33.7514,33.6977,33.7514,12250.0
2018-04-05 10:35:00,37.66,37.67,37.63,37.65,18330.0,33.7335,33.7425,33.7066,33.7246,18330.0
2018-04-05 10:40:00,37.62,37.65,37.61,37.65,16410.0,33.6977,33.7246,33.6887,33.7246,16410.0
2018-04-05 10:45:00,37.65,37.66,37.59,37.61,36975.0,33.7246,33.7335,33.6708,33.6887,36975.0
2018-04-05 10:50:00,37.61,37.62,37.6,37.61,13365.0,33.6887,33.6977,33.6798,33.6887,13365.0
2018-04-05 10:55:00,37.62,37.64,37.62,37.62,209635.0,33.6977,33.7156,33.6977,33.6977,209635.0
2018-04-05 11:00:00,37.61,37.69,37.61,37.69,46190.0,33.6887,33.7604,33.6887,33.7604,46190.0
2018-04-05 11:05:00,37.71,37.76,37.71,37.76,46335.0,33.7783,33.8231,33.7783,33.8231,46335.0
2018-04-05 11:10:00,37.78,37.79,37.75,37.76,30045.0,33.841,33.85,33.8141,33.8231,30045.0
2018-04-05 11:15:00,37.78,37.8,37.76,37.77,21575.0,33.841,33.8589,33.8231,33.832,21575.0
2018-04-05 11:20:00,37.78,37.81,37.78,37.79,32580.0,33.841,33.8679,33.841,33.85,32580.0
2018-04-05 11:25:00,37.79,37.82,37.79,37.81,24015.0,33.85,33.8768,33.85,33.8679,24015.0
2018-04-05 11:30:00,37.79,37.84,37.79,37.83,14680.0,33.85,33.8947,33.85,33.8858,14680.0
2018-04-05 11:35:00,37.83,37.84,37.82,37.83,7915.0,33.8858,33.8947,33.8768,33.8858,7915.0
2018-04-05 11:40:00,37.83,37.84,37.83,37.83,6415.0,33.8858,33.8947,33.8858,33.8858,6415.0
2018-04-05 11:45:00,37.82,37.82,37.8,37.82,15905.0,33.8768,33.8768,33.8589,33.8768,15905.0
2018-04-05 11:50:00,37.8,37.84,37.8,37.84,41855.0,33.8589,33.8947,33.8589,33.8947,41855.0
2018-04-05 11:55:00,37.83,37.84,37.8,37.83,41945.0,33.8858,33.8947,33.8589,33.8858,41945.0
2018-04-05 12:00:00,37.83,37.83,37.81,37.83,37260.0,33.8858,33.8858,33.8679,33.8858,37260.0
2018-04-05 12:05:00,37.83,37.83,37.8,37.81,9300.0,33.8858,33.8858,33.8589,33.8679,9300.0
2018-04-05 12:10:00,37.81,37.81,37.78,37.8,26720.0,33.8679,33.8679,33.841,33.8589,26720.0
2018-04-05 12:15:00,37.8,37.8,37.73,37.74,40930.0,33.8589,33.8589,33.7962,33.8052,40930.0
2018-04-05 12:20:00,37.76,37.77,37.75,37.75,19705.0,33.8231,33.832,33.8141,33.8141,19705.0
2018-04-05 12:25:00,37.75,37.78,37.75,37.77,46065.0,33.8141,33.841,33.8141,33.832,46065.0
2018-04-05 12:30:00,37.78,37.78,37.71,37.74,36245.0,33.841,33.841,33.7783,33.8052,36245.0
2018-04-05 12:35:00,37.75,37.77,37.73,37.77,64070.0,33.8141,33.832,33.7962,33.832,64070.0
2018-04-05 12:40:00,37.78,37.79,37.73,37.73,15295.0,33.841,33.85,33.7962,33.7962,15295.0
2018-04-05 12:45:00,37.73,37.77,37.73,37.77,4270.0,33.7962,33.832,33.7962,33.832,4270.0
2018-04-05 12:50:00,37.78,37.78,37.74,37.75,15805.0,33.841,33.841,33.8052,33.8141,15805.0
2018-04-05 12:55:00,37.76,37.79,37.76,37.78,9585.0,33.8231,33.85,33.8231,33.841,9585.0
2018-04-05 13:00:00,37.78,37.81,37.78,37.8,28405.0,33.841,33.8679,33.841,33.8589,28405.0
2018-04-05 13:05:00,37.8,37.8,37.77,37.78,78625.0,33.8589,33.8589,33.832,33.841,78625.0
2018-04-05 13:10:00,37.78,37.78,37.73,37.73,9635.0,33.841,33.841,33.7962,33.7962,9635.0
2018-04-05 13:15:00,37.73,37.73,37.69,37.7,11405.0,33.7962,33.7962,33.7604,33.7693,11405.0
2018-04-05 13:20:00,37.7,37.7,37.65,37.65,7290.0,33.7693,33.7693,33.7246,33.7246,7290.0
2018-04-05 13:25:00,37.66,37.67,37.66,37.66,6500.0,33.7335,33.7425,33.7335,33.7335,6500.0
2018-04-05 13:30:00,37.66,37.69,37.66,37.69,12250.0,33.7335,33.7604,33.7335,33.7604,12250.0
2018-04-05 13:35:00,37.7,37.72,37.69,37.69,34465.0,33.7693,33.7873,33.7604,33.7604,34465.0
2018-04-05 13:40:00,37.63,37.64,37.62,37.63,16730.0,33.7066,33.7156,33.6977,33.7066,16730.0
2018-04-05 13:45:00,37.62,37.65,37.62,37.65,40820.0,33.6977,33.7246,33.6977,33.7246,40820.0
2018-04-05 13:50:00,37.64,37.7,37.64,37.69,10105.0,33.7156,33.7693,33.7156,33.7604,10105.0
2018-04-05 13:55:00,37.69,37.69,37.67,37.67,18860.0,33.7604,33.7604,33.7425,33.7425,18860.0
2018-04-05 14:00:00,37.68,37.7,37.66,37.68,21970.0,33.7514,33.7693,33.7335,33.7514,21970.0
2018-04-05 14:05:00,37.67,37.68,37.63,37.63,24660.0,33.7425,33.7514,33.7066,33.7066,24660.0
2018-04-05 14:10:00,37.64,37.68,37.64,37.65,18855.0,33.7156,33.7514,33.7156,33.7246,18855.0
2018-04-05 14:15:00,37.66,37.71,37.66,37.7,41355.0,33.7335,33.7783,33.7335,33.7693,41355.0
2018-04-05 14:20:00,37.7,37.71,37.68,37.68,8440.0,33.7693,33.7783,33.7514,33.7514,8440.0
2018-04-05 14:25:00,37.67,37.7,37.67,37.69,49295.0,33.7425,33.7693,33.7425,33.7604,49295.0
2018-04-05 14:30:00,37.68,37.74,37.68,37.74,33815.0,33.7514,33.8052,33.7514,33.8052,33815.0
2018-04-05 14:35:00,37.74,37.75,37.74,37.74,18195.0,33.8052,33.8141,33.8052,33.8052,18195.0
2018-04-05 14:40:00,37.75,37.76,37.72,37.76,25895.0,33.8141,33.8231,33.7873,33.8231,25895.0
2018-04-05 14:45:00,37.78,37.79,37.77,37.78,31040.0,33.841,33.85,33.832,33.841,31040.0
2018-04-05 14:50:00,37.78,37.79,37.77,37.79,32600.0,33.841,33.85,33.832,33.85,32600.0
2018-04-05 14:55:00,37.78,37.81,37.78,37.81,24050.0,33.841,33.8679,33.841,33.8679,24050.0
2018-04-05 15:00:00,37.8,37.8,37.76,37.76,37830.0,33.8589,33.8589,33.8231,33.8231,37830.0
2018-04-05 15:05:00,37.76,37.83,37.76,37.83,45335.0,33.8231,33.8858,33.8231,33.8858,45335.0
2018-04-05 15:10:00,37.83,37.85,37.83,37.83,27655.0,33.8858,33.9037,33.8858,33.8858,27655.0
2018-04-05 15:15:00,37.83,37.84,37.83,37.83,23870.0,33.8858,33.8947,33.8858,33.8858,23870.0
2018-04-05 15:20:00,37.83,37.84,37.82,37.83,16725.0,33.8858,33.8947,33.8768,33.8858,16725.0
2018-04-05 15:25:00,37.83,37.83,37.79,37.8,19110.0,33.8858,33.8858,33.85,33.8589,19110.0
2018-04-05 15:30:00,37.8,37.8,37.73,37.73,34805.0,33.8589,33.8589,33.7962,33.7962,34805.0
2018-04-05 15:35:00,37.72,37.73,37.68,37.69,57745.0,33.7873,33.7962,33.7514,33.7604,57745.0
2018-04-05 15:40:00,37.7,37.77,37.69,37.76,31730.0,33.7693,33.832,33.7604,33.8231,31730.0
2018-04-05 15:45:00,37.77,37.8,37.77,37.8,27880.0,33.832,33.8589,33.832,33.8589,27880.0
2018-04-05 15:50:00,37.81,37.83,37.77,37.82,151485.0,33.8679,33.8858,33.832,33.8768,151485.0
2018-04-05 15:55:00,37.8,37.8,37.75,37.75,144100.0,33.8589,33.8589,33.8141,33.8141,144100.0
2018-04-06 09:30:00,37.51,37.59,37.45,37.56,103045.0,33.5992,33.6708,33.5454,33.6439,103045.0
2018-04-06 09:35:00,37.58,37.69,37.58,37.68,43500.0,33.6619,33.7604,33.6619,33.7514,43500.0
2018-04-06 09:40:00,37.68,37.68,37.6,37.61,67330.0,33.7514,33.7514,33.6798,33.6887,67330.0
2018-04-06 09:45:00,37.63,37.64,37.59,37.64,43590.0,33.7066,33.7156,33.6708,33.7156,43590.0
2018-04-06 09:50:00,37.66,37.71,37.66,37.68,88610.0,33.7335,33.7783,33.7335,33.7514,88610.0
2018-04-06 09:55:00,37.66,37.67,37.59,37.59,61065.0,33.7335,33.7425,33.6708,33.6708,61065.0
2018-04-06 10:00:00,37.64,37.64,37.59,37.6,76040.0,33.7156,33.7156,33.6708,33.6798,76040.0
2018-04-06 10:05:00,37.62,37.62,37.58,37.58,19335.0,33.6977,33.6977,33.6619,33.6619,19335.0
2018-04-06 10:10:00,37.56,37.61,37.56,37.6,42505.0,33.6439,33.6887,33.6439,33.6798,42505.0
2018-04-06 10:15:00,37.61,37.62,37.56,37.62,42630.0,33.6887,33.6977,33.6439,33.6977,42630.0
2018-04-06 10:20:00,37.61,37.64,37.58,37.58,33940.0,33.6887,33.7156,33.6619,33.6619,33940.0
2018-04-06 10:25:00,37.58,37.63,37.56,37.56,366160.0,33.6619,33.7066,33.6439,33.6439,366160.0
2018-04-06 10:30:00,37.57,37.61,37.56,37.56,337640.0,33.6529,33.6887,33.6439,33.6439,337640.0
2018-04-06 10:35:00,37.56,37.56,37.53,37.55,30050.0,33.6439,33.6439,33.6171,33.635,30050.0
2018-04-06 10:40:00,37.55,37.55,37.49,37.51,80035.0,33.635,33.635,33.5812,33.5992,80035.0
2018-04-06 10:45:00,37.47,37.48,37.44,37.46,485785.0,33.5633,33.5723,33.5364,33.5544,485785.0
2018-04-06 10:50:00,37.45,37.46,37.41,37.41,44845.0,33.5454,33.5544,33.5096,33.5096,44845.0
2018-04-06 10:55:00,37.43,37.49,37.4,37.43,74600.0,33.5275,33.5812,33.5006,33.5275,74600.0
2018-04-06 11:00:00,37.4,37.4,37.32,37.35,122465.0,33.5006,33.5006,33.429,33.4558,122465.0
2018-04-06 11:05:00,37.35,37.37,37.31,37.37,47205.0,33.4558,33.4737,33.42,33.4737,47205.0
2018-04-06 11:10:00,37.37,37.4,37.36,37.38,24000.0,33.4737,33.5006,33.4648,33.4827,24000.0
2018-04-06 11:15:00,37.36,37.37,37.31,37.33,30525.0,33.4648,33.4737,33.42,33.4379,30525.0
2018-04-06 11:20:00,37.34,37.37,37.27,37.27,66800.0,33.4469,33.4737,33.3842,33.3842,66800.0
2018-04-06 11:25:00,37.28,37.33,37.28,37.3,87850.0,33.3931,33.4379,33.3931,33.411,87850.0
2018-04-06 11:30:00,37.32,37.37,37.31,37.37,35380.0,33.429,33.4737,33.42,33.4737,35380.0
2018-04-06 11:35:00,37.35,37.41,37.34,37.41,51800.0,33.4558,33.5096,33.4469,33.5096,51800.0
2018-04-06 11:40:00,37.4,37.42,37.39,37.39,37635.0,33.5006,33.5185,33.4917,33.4917,37635.0
2018-04-06 11:45:00,37.38,37.38,37.33,37.33,38525.0,33.4827,33.4827,33.4379,33.4379,38525.0
2018-04-06 11:50:00,37.33,37.39,37.31,37.38,24805.0,33.4379,33.4917,33.42,33.4827,24805.0
2018-04-06 11:55:00,37.41,37.44,37.41,37.44,18160.0,33.5096,33.5364,33.5096,33.5364,18160.0
2018-04-06 12:00:00,37.43,37.44,37.38,37.38,23000.0,33.5275,33.5364,33.4827,33.4827,23000.0
2018-04-06 12:05:00,37.38,37.42,37.37,37.39,40770.0,33.4827,33.5185,33.4737,33.4917,40770.0
2018-04-06 12:10:00,37.38,37.38,37.34,37.34,24850.0,33.4827,33.4827,33.4469,33.4469,24850.0
2018-04-06 12:15:00,37.35,37.36,37.32,37.33,15555.0,33.4558,33.4648,33.429,33.4379,15555.0
2018-04-06 12:20:00,37.29,37.31,37.28,37.28,20020.0,33.4021,33.42,33.3931,33.3931,20020.0
2018-04-06 12:25:00,37.28,37.29,37.25,37.26,12610.0,33.3931,33.4021,33.3663,33.3752,12610.0
2018-04-06 12:30:00,37.25,37.31,37.25,37.27,45905.0,33.3663,33.42,33.3663,33.3842,45905.0
2018-04-06 12:35:00,37.28,37.35,37.28,37.34,134820.0,33.3931,33.4558,33.3931,33.4469,134820.0
2018-04-06 12:40:00,37.35,37.4,37.35,37.38,61420.0,33.4558,33.5006,33.4558,33.4827,61420.0
2018-04-06 12:45:00,37.37,37.4,37.36,37.38,21650.0,33.4737,33.5006,33.4648,33.4827,21650.0
2018-04-06 12:50:00,37.38,37.42,37.35,37.42,48965.0,33.4827,33.5185,33.4558,33.5185,48965.0
2018-04-06 12:55:00,37.42,37.43,37.4,37.42,43975.0,33.5185,33.5275,33.5006,33.5185,43975.0
2018-04-06 13:00:00,37.39,37.41,37.37,37.4,81325.0,33.4917,33.5096,33.4737,33.5006,81325.0
2018-04-06 13:05:00,37.4,37.4,37.35,37.35,89705.0,33.5006,33.5006,33.4558,33.4558,89705.0
2018-04-06 13:10:00,37.32,37.33,37.31,37.31,79580.0,33.429,33.4379,33.42,33.42,79580.0
2018-04-06 13:15:00,37.31,37.33,37.29,37.31,47815.0,33.42,33.4379,33.4021,33.42,47815.0
2018-04-06 13:20:00,37.32,37.33,37.29,37.3,37875.0,33.429,33.4379,33.4021,33.411,37875.0
2018-04-06 13:25:00,37.32,37.38,37.31,37.35,33155.0,33.429,33.4827,33.42,33.4558,33155.0
2018-04-06 13:30:00,37.35,37.39,37.34,37.34,247800.0,33.4558,33.4917,33.4469,33.4469,247800.0
2018-04-06 13:35:00,37.32,37.34,37.26,37.26,68615.0,33.429,33.4469,33.3752,33.3752,68615.0
2018-04-06 13:40:00,37.26,37.27,37.25,37.26,32940.0,33.3752,33.3842,33.3663,33.3752,32940.0
2018-04-06 13:45:00,37.24,37.25,37.18,37.19,126260.0,33.3573,33.3663,33.3036,33.3125,126260.0
2018-04-06 13:50:00,37.19,37.19,37.1,37.11,138750.0,33.3125,33.3125,33.2319,33.2409,138750.0
2018-04-06 13:55:00,37.11,37.13,37.05,37.07,126720.0,33.2409,33.2588,33.1871,33.205,126720.0
2018-04-06 14:00:00,37.05,37.08,37.04,37.04,372205.0,33.1871,33.214,33.1782,33.1782,372205.0
2018-04-06 14:05:00,37.04,37.07,36.96,37.0,176870.0,33.1782,33.205,33.1065,33.1423,176870.0
2018-04-06 14:10:00,37.0,37.05,37.0,37.04,49820.0,33.1423,33.1871,33.1423,33.1782,49820.0
2018-04-06 14:15:00,37.02,37.03,36.98,36.98,82085.0,33.1602,33.1692,33.1244,33.1244,82085.0
2018-04-06 14:20:00,36.99,37.03,36.99,37.0,41460.0,33.1334,33.1692,33.1334,33.1423,41460.0
2018-04-06 14:25:00,37.0,37.01,36.95,36.97,47505.0,33.1423,33.1513,33.0975,33.1155,47505.0
2018-04-06 14:30:00,36.95,37.0,36.91,36.91,82120.0,33.0975,33.1423,33.0617,33.0617,82120.0
2018-04-06 14:35:00,36.91,36.93,36.85,36.86,196555.0,33.0617,33.0796,33.008,33.0169,196555.0
2018-04-06 14:40:00,36.85,36.95,36.83,36.91,106740.0,33.008,33.0975,32.99,33.0617,106740.0
2018-04-06 14:45:00,36.9,36.91,36.83,36.86,81805.0,33.0528,33.0617,32.99,33.0169,81805.0
2018-04-06 14:50:00,36.83,36.84,36.79,36.82,174930.0,32.99,32.999,32.9542,32.9811,174930.0
2018-04-06 14:55:00,36.83,36.83,36.75,36.79,108585.0,32.99,32.99,32.9184,32.9542,108585.0
2018-04-06 15:00:00,36.79,36.85,36.75,36.75,112760.0,32.9542,33.008,32.9184,32.9184,112760.0
2018-04-06 15:05:00,36.74,36.78,36.72,36.78,194870.0,32.9094,32.9453,32.8915,32.9453,194870.0
2018-04-06 15:10:00,36.78,36.9,36.77,36.9,169810.0,32.9453,33.0528,32.9363,33.0528,169810.0
2018-04-06 15:15:00,36.9,36.92,36.87,36.87,92365.0,33.0528,33.0707,33.0259,33.0259,92365.0
2018-04-06 15:20:00,36.87,36.94,36.86,36.9,139645.0,33.0259,33.0886,33.0169,33.0528,139645.0
2018-04-06 15:25:00,36.9,36.9,36.84,36.85,141765.0,33.0528,33.0528,32.999,33.008,141765.0
2018-04-06 15:30:00,36.85,36.94,36.84,36.93,143395.0,33.008,33.0886,32.999,33.0796,143395.0
2018-04-06 15:35:00,36.93,37.0,36.91,36.99,173325.0,33.0796,33.1423,33.0617,33.1334,173325.0
2018-04-06 15:40:00,36.99,37.05,36.99,37.02,202275.0,33.1334,33.1871,33.1334,33.1602,202275.0
2018-04-06 15:45:00,37.04,37.05,36.97,36.98,194315.0,33.1782,33.1871,33.1155,33.1244,194315.0
2018-04-06 15:50:00,36.98,37.12,36.98,37.06,531200.0,33.1244,33.2498,33.1244,33.1961,531200.0
2018-04-06 15:55:00,37.05,37.07,36.99,37.0,640260.0,33.1871,33.205,33.1334,33.1423,640260.0
2018-04-09 09:30:00,37.22,37.27,37.21,37.23,171665.0,33.3394,33.3842,33.3304,33.3483,171665.0
2018-04-09 09:35:00,37.24,37.24,37.11,37.11,112925.0,33.3573,33.3573,33.2409,33.2409,112925.0
2018-04-09 09:40:00,37.1,37.15,37.1,37.14,30030.0,33.2319,33.2767,33.2319,33.2677,30030.0
2018-04-09 09:45:00,37.14,37.16,37.09,37.12,45220.0,33.2677,33.2856,33.2229,33.2498,45220.0
2018-04-09 09:50:00,37.13,37.2,37.13,37.19,21815.0,33.2588,33.3215,33.2588,33.3125,21815.0
2018-04-09 09:55:00,37.17,37.25,37.17,37.22,71880.0,33.2946,33.3663,33.2946,33.3394,71880.0
2018-04-09 10:00:00,37.22,37.25,37.22,37.22,14175.0,33.3394,33.3663,33.3394,33.3394,14175.0
2018-04-09 10:05:00,37.22,37.23,37.14,37.14,35990.0,33.3394,33.3483,33.2677,33.2677,35990.0
2018-04-09 10:10:00,37.15,37.15,37.12,37.13,28355.0,33.2767,33.2767,33.2498,33.2588,28355.0
2018-04-09 10:15:00,37.13,37.19,37.12,37.12,34375.0,33.2588,33.3125,33.2498,33.2498,34375.0
2018-04-09 10:20:00,37.13,37.16,37.11,37.14,15965.0,33.2588,33.2856,33.2409,33.2677,15965.0
2018-04-09 10:25:00,37.15,37.17,37.13,37.17,15540.0,33.2767,33.2946,33.2588,33.2946,15540.0
2018-04-09 10:30:00,37.18,37.26,37.18,37.24,146405.0,33.3036,33.3752,33.3036,33.3573,146405.0
2018-04-09 10:35:00,37.25,37.29,37.24,37.26,30800.0,33.3663,33.4021,33.3573,33.3752,30800.0
2018-04-09 10:40:00,37.26,37.27,37.24,37.27,71185.0,33.3752,33.3842,33.3573,33.3842,71185.0
2018-04-09 10:45:00,37.28,37.31,37.26,37.26,14570.0,33.3931,33.42,33.3752,33.3752,14570.0
2018-04-09 10:50:00,37.29,37.31,37.27,37.28,28965.0,33.4021,33.42,33.3842,33.3931,28965.0
2018-04-09 10:55:00,37.28,37.28,37.25,37.26,16015.0,33.3931,33.3931,33.3663,33.3752,16015.0
2018-04-09 11:00:00,37.29,37.29,37.25,37.29,10730.0,33.4021,33.4021,33.3663,33.4021,10730.0
2018-04-09 11:05:00,37.3,37.3,37.26,37.28,3200.0,33.411,33.411,33.3752,33.3931,3200.0
2018-04-09 11:10:00,37.28,37.34,37.28,37.34,19700.0,33.3931,33.4469,33.3931,33.4469,19700.0
2018-04-09 11:15:00,37.35,37.37,37.35,37.36,11995.0,33.4558,33.4737,33.4558,33.4648,11995.0
2018-04-09 11:20:00,37.37,37.39,37.36,37.38,22710.0,33.4737,33.4917,33.4648,33.4827,22710.0
2018-04-09 11:25:00,37.37,37.38,37.35,37.36,22145.0,33.4737,33.4827,33.4558,33.4648,22145.0
2018-04-09 11:30:00,37.35,37.43,37.35,37.39,38630.0,33.4558,33.5275,33.4558,33.4917,38630.0
2018-04-09 11:35:00,37.4,37.43,37.38,37.39,51870.0,33.5006,33.5275,33.4827,33.4917,51870.0
2018-04-09 11:40:00,37.38,37.41,37.38,37.4,21220.0,33.4827,33.5096,33.4827,33.5006,21220.0
2018-04-09 11:45:00,37.4,37.44,37.4,37.42,30315.0,33.5006,33.5364,33.5006,33.5185,30315.0
2018-04-09 11:50:00,37.41,37.42,37.37,37.38,14095.0,33.5096,33.5185,33.4737,33.4827,14095.0
2018-04-09 11:55:00,37.37,37.38,37.32,37.38,30285.0,33.4737,33.4827,33.429,33.4827,30285.0
2018-04-09 12:00:00,37.38,37.41,37.37,37.4,27420.0,33.4827,33.5096,33.4737,33.5006,27420.0
2018-04-09 12:05:00,37.39,37.44,37.39,37.43,20840.0,33.4917,33.5364,33.4917,33.5275,20840.0
2018-04-09 12:10:00,37.42,37.43,37.42,37.43,16035.0,33.5185,33.5275,33.5185,33.5275,16035.0
2018-04-09 12:15:00,37.41,37.42,37.39,37.39,11020.0,33.5096,33.5185,33.4917,33.4917,11020.0
2018-04-09 12:20:00,37.39,37.41,37.36,37.37,28220.0,33.4917,33.5096,33.4648,33.4737,28220.0
2018-04-09 12:25:00,37.37,37.39,37.37,37.37,10735.0,33.4737,33.4917,33.4737,33.4737,10735.0
2018-04-09 12:30:00,37.37,37.37,37.35,37.37,25725.0,33.4737,33.4737,33.4558,33.4737,25725.0
2018-04-09 12:35:00,37.37,37.4,37.35,37.35,91145.0,33.4737,33.5006,33.4558,33.4558,91145.0
2018-04-09 12:40:00,37.35,37.36,37.34,37.36,35990.0,33.4558,33.4648,33.4469,33.4648,35990.0
2018-04-09 12:45:00,37.36,37.38,37.34,37.37,25380.0,33.4648,33.4827,33.4469,33.4737,25380.0
2018-04-09 12:50:00,37.38,37.39,37.37,37.37,12875.0,33.4827,33.4917,33.4737,33.4737,12875.0
2018-04-09 12:55:00,37.37,37.37,37.35,37.36,12720.0,33.4737,33.4737,33.4558,33.4648,12720.0
2018-04-09 13:00:00,37.37,37.42,37.37,37.41,85255.0,33.4737,33.5185,33.4737,33.5096,85255.0
2018-04-09 13:05:00,37.41,37.44,37.4,37.43,39645.0,33.5096,33.5364,33.5006,33.5275,39645.0
2018-04-09 13:10:00,37.43,37.44,37.4,37.4,40155.0,33.5275,33.5364,33.5006,33.5006,40155.0
2018-04-09 13:15:00,37.4,37.42,37.4,37.42,17340.0,33.5006,33.5185,33.5006,33.5185,17340.0
2018-04-09 13:20:00,37.42,37.43,37.41,37.41,19235.0,33.5185,33.5275,33.5096,33.5096,19235.0
2018-04-09 13:25:00,37.44,37.46,37.42,37.45,22050.0,33.5364,33.5544,33.5185,33.5454,22050.0
2018-04-09 13:30:00,37.46,37.47,37.46,37.46,37020.0,33.5544,33.5633,33.5544,33.5544,37020.0
2018-04-09 13:35:00,37.46,37.46,37.43,37.45,13580.0,33.5544,33.5544,33.5275,33.5454,13580.0
2018-04-09 13:40:00,37.45,37.47,37.43,37.45,13260.0,33.5454,33.5633,33.5275,33.5454,13260.0
2018-04-09 13:45:00,37.46,37.49,37.45,37.47,25090.0,33.5544,33.5812,33.5454,33.5633,25090.0
2018-04-09 13:50:00,37.48,37.53,37.48,37.51,67080.0,33.5723,33.6171,33.5723,33.5992,67080.0
2018-04-09 13:55:00,37.51,37.51,37.48,37.49,28025.0,33.5992,33.5992,33.5723,33.5812,28025.0
2018-04-09 14:00:00,37.49,37.5,37.44,37.44,44870.0,33.5812,33.5902,33.5364,33.5364,44870.0
2018-04-09 14:05:00,37.41,37.42,37.39,37.4,133285.0,33.5096,33.5185,33.4917,33.5006,133285.0
2018-04-09 14:10:00,37.38,37.4,37.38,37.4,73830.0,33.4827,33.5006,33.4827,33.5006,73830.0
2018-04-09 14:15:00,37.4,37.44,37.39,37.44,7220.0,33.5006,33.5364,33.4917,33.5364,7220.0
2018-04-09 14:20:00,37.43,37.43,37.37,37.38,12840.0,33.5275,33.5275,33.4737,33.4827,12840.0
2018-04-09 14:25:00,37.38,37.38,37.35,37.37,16245.0,33.4827,33.4827,33.4558,33.4737,16245.0
2018-04-09 14:30:00,37.36,37.39,37.36,37.39,25250.0,33.4648,33.4917,33.4648,33.4917,25250.0
2018-04-09 14:35:00,37.39,37.39,37.35,37.36,22605.0,33.4917,33.4917,33.4558,33.4648,22605.0
2018-04-09 14:40:00,37.36,37.36,37.29,37.32,71485.0,33.4648,33.4648,33.4021,33.429,71485.0
2018-04-09 14:45:00,37.32,37.36,37.32,37.35,56000.0,33.429,33.4648,33.429,33.4558,56000.0
2018-04-09 14:50:00,37.35,37.38,37.35,37.38,17530.0,33.4558,33.4827,33.4558,33.4827,17530.0
2018-04-09 14:55:00,37.38,37.39,37.37,37.39,13235.0,33.4827,33.4917,33.4737,33.4917,13235.0
2018-04-09 15:00:00,37.39,37.39,37.35,37.37,64215.0,33.4917,33.4917,33.4558,33.4737,64215.0
2018-04-09 15:05:00,37.37,37.38,37.35,37.36,51305.0,33.4737,33.4827,33.4558,33.4648,51305.0
2018-04-09 15:10:00,37.36,37.38,37.31,37.31,78085.0,33.4648,33.4827,33.42,33.42,78085.0
2018-04-09 15:15:00,37.27,37.27,37.23,37.23,82135.0,33.3842,33.3842,33.3483,33.3483,82135.0
2018-04-09 15:20:00,37.22,37.22,37.18,37.22,162375.0,33.3394,33.3394,33.3036,33.3394,162375.0
2018-04-09 15:25:00,37.21,37.26,37.2,37.26,144120.0,33.3304,33.3752,33.3215,33.3752,144120.0
2018-04-09 15:30:00,37.26,37.26,37.19,37.19,71675.0,33.3752,33.3752,33.3125,33.3125,71675.0
2018-04-09 15:35:00,37.2,37.2,37.17,37.17,42575.0,33.3215,33.3215,33.2946,33.2946,42575.0
2018-04-09 15:40:00,37.16,37.17,37.12,37.17,91700.0,33.2856,33.2946,33.2498,33.2946,91700.0
2018-04-09 15:45:00,37.17,37.18,37.09,37.09,90080.0,33.2946,33.3036,33.2229,33.2229,90080.0
2018-04-09 15:50:00,37.08,37.13,37.08,37.11,127230.0,33.214,33.2588,33.214,33.2409,127230.0
2018-04-09 15:55:00,37.09,37.11,37.0,37.02,498935.0,33.2229,33.2409,33.1423,33.1602,498935.0
2018-04-10 09:30:00,37.46,37.52,37.39,37.41,198585.0,33.5544,33.6081,33.4917,33.5096,198585.0
2018-04-10 09:35:00,37.4,37.44,37.38,37.44,84725.0,33.5006,33.5364,33.4827,33.5364,84725.0
2018-04-10 09:40:00,37.45,37.47,37.38,37.42,37045.0,33.5454,33.5633,33.4827,33.5185,37045.0
2018-04-10 09:45:00,37.42,37.47,37.4,37.47,51950.0,33.5185,33.5633,33.5006,33.5633,51950.0
2018-04-10 09:50:00,37.46,37.46,37.37,37.37,46025.0,33.5544,33.5544,33.4737,33.4737,46025.0
2018-04-10 09:55:00,37.37,37.41,37.34,37.36,74880.0,33.4737,33.5096,33.4469,33.4648,74880.0
2018-04-10 10:00:00,37.39,37.4,37.36,37.4,68150.0,33.4917,33.5006,33.4648,33.5006,68150.0
2018-04-10 10:05:00,37.39,37.42,37.35,37.41,94955.0,33.4917,33.5185,33.4558,33.5096,94955.0
2018-04-10 10:10:00,37.4,37.48,37.4,37.47,38420.0,33.5006,33.5723,33.5006,33.5633,38420.0
2018-04-10 10:15:00,37.47,37.49,37.46,37.47,29570.0,33.5633,33.5812,33.5544,33.5633,29570.0
2018-04-10 10:20:00,37.47,37.54,37.45,37.54,113780.0,33.5633,33.626,33.5454,33.626,113780.0
2018-04-10 10:25:00,37.53,37.54,37.51,37.51,55135.0,33.6171,33.626,33.5992,33.5992,55135.0
2018-04-10 10:30:00,37.51,37.6,37.51,37.6,55430.0,33.5992,33.6798,33.5992,33.6798,55430.0
2018-04-10 10:35:00,37.6,37.62,37.55,37.59,55260.0,33.6798,33.6977,33.635,33.6708,55260.0
2018-04-10 10:40:00,37.59,37.64,37.59,37.63,25340.0,33.6708,33.7156,33.6708,33.7066,25340.0
2018-04-10 10:45:00,37.66,37.69,37.64,37.65,19445.0,33.7335,33.7604,33.7156,33.7246,19445.0
2018-04-10 10:50:00,37.64,37.69,37.64,37.69,114700.0,33.7156,33.7604,33.7156,33.7604,114700.0
2018-04-10 10:55:00,37.68,37.68,37.64,37.66,105055.0,33.7514,33.7514,33.7156,33.7335,105055.0
2018-04-10 11:00:00,37.65,37.72,37.65,37.68,36060.0,33.7246,33.7873,33.7246,33.7514,36060.0
2018-04-10 11:05:00,37.68,37.69,37.65,37.67,43735.0,33.7514,33.7604,33.7246,33.7425,43735.0
2018-04-10 11:10:00,37.65,37.66,37.62,37.65,21700.0,33.7246,33.7335,33.6977,33.7246,21700.0
2018-04-10 11:15:00,37.64,37.67,37.64,37.65,26510.0,33.7156,33.7425,33.7156,33.7246,26510.0
2018-04-10 11:20:00,37.65,37.7,37.65,37.7,47850.0,33.7246,33.7693,33.7246,33.7693,47850.0
2018-04-10 11:25:00,37.7,37.71,37.66,37.67,41155.0,33.7693,33.7783,33.7335,33.7425,41155.0
2018-04-10 11:30:00,37.66,37.71,37.65,37.7,18975.0,33.7335,33.7783,33.7246,33.7693,18975.0
2018-04-10 11:35:00,37.71,37.71,37.69,37.71,19150.0,33.7783,33.7783,33.7604,33.7783,19150.0
2018-04-10 11:40:00,37.73,37.75,37.65,37.65,138440.0,33.7962,33.8141,33.7246,33.7246,138440.0
2018-04-10 11:45:00,37.63,37.63,37.55,37.62,59525.0,33.7066,33.7066,33.635,33.6977,59525.0
2018-04-10 11:50:00,37.59,37.66,37.59,37.66,19015.0,33.6708,33.7335,33.6708,33.7335,19015.0
2018-04-10 11:55:00,37.69,37.7,37.68,37.68,13020.0,33.7604,33.7693,33.7514,33.7514,13020.0
2018-04-10 12:00:00,37.69,37.7,37.65,37.65,19875.0,33.7604,33.7693,33.7246,33.7246,19875.0
2018-04-10 12:05:00,37.66,37.67,37.63,37.67,32985.0,33.7335,33.7425,33.7066,33.7425,32985.0
2018-04-10 12:10:00,37.66,37.67,37.63,37.63,79790.0,33.7335,33.7425,33.7066,33.7066,79790.0
2018-04-10 12:15:00,37.6,37.62,37.6,37.61,28160.0,33.6798,33.6977,33.6798,33.6887,28160.0
2018-04-10 12:20:00,37.6,37.61,37.58,37.59,16940.0,33.6798,33.6887,33.6619,33.6708,16940.0
2018-04-10 12:25:00,37.57,37.57,37.44,37.52,340470.0,33.6529,33.6529,33.5364,33.6081,340470.0
2018-04-10 12:30:00,37.5,37.6,37.5,37.57,34480.0,33.5902,33.6798,33.5902,33.6529,34480.0
2018-04-10 12:35:00,37.57,37.58,37.55,37.56,30065.0,33.6529,33.6619,33.635,33.6439,30065.0
2018-04-10 12:40:00,37.57,37.57,37.55,37.57,17295.0,33.6529,33.6529,33.635,33.6529,17295.0
2018-04-10 12:45:00,37.56,37.63,37.55,37.63,15815.0,33.6439,33.7066,33.635,33.7066,15815.0
2018-04-10 12:50:00,37.63,37.63,37.57,37.57,31090.0,33.7066,33.7066,33.6529,33.6529,31090.0
2018-04-10 12:55:00,37.59,37.62,37.59,37.61,11325.0,33.6708,33.6977,33.6708,33.6887,11325.0
2018-04-10 13:00:00,37.6,37.64,37.57,37.64,23570.0,33.6798,33.7156,33.6529,33.7156,23570.0
2018-04-10 13:05:00,37.62,37.64,37.6,37.62,60665.0,33.6977,33.7156,33.6798,33.6977,60665.0
2018-04-10 13:10:00,37.62,37.69,37.62,37.67,29145.0,33.6977,33.7604,33.6977,33.7425,29145.0
2018-04-10 13:15:00,37.67,37.68,37.64,37.64,35065.0,33.7425,33.7514,33.7156,33.7156,35065.0
2018-04-10 13:20:00,37.64,37.68,37.63,37.68,14890.0,33.7156,33.7514,33.7066,33.7514,14890.0
2018-04-10 13:25:00,37.68,37.7,37.67,37.69,22855.0,33.7514,33.7693,33.7425,33.7604,22855.0
2018-04-10 13:30:00,37.68,37.74,37.66,37.73,65820.0,33.7514,33.8052,33.7335,33.7962,65820.0
2018-04-10 13:35:00,37.72,37.72,37.69,37.71,44295.0,33.7873,33.7873,33.7604,33.7783,44295.0
2018-04-10 13:40:00,37.7,37.7,37.67,37.67,24950.0,33.7693,33.7693,33.7425,33.7425,24950.0
2018-04-10 13:45:00,37.64,37.64,37.58,37.61,14730.0,33.7156,33.7156,33.6619,33.6887,14730.0
2018-04-10 13:50:00,37.62,37.67,37.61,37.67,6035.0,33.6977,33.7425,33.6887,33.7425,6035.0
2018-04-10 13:55:00,37.67,37.71,37.66,37.7,49900.0,33.7425,33.7783,33.7335,33.7693,49900.0
2018-04-10 14:00:00,37.71,37.71,37.67,37.68,31895.0,33.7783,33.7783,33.7425,33.7514,31895.0
2018-04-10 14:05:00,37.67,37.72,37.67,37.72,28955.0,33.7425,33.7873,33.7425,33.7873,28955.0
2018-04-10 14:10:00,37.73,37.75,37.7,37.7,21640.0,33.7962,33.8141,33.7693,33.7693,21640.0
2018-04-10 14:15:00,37.7,37.73,37.69,37.71,19845.0,33.7693,33.7962,33.7604,33.7783,19845.0
2018-04-10 14:20:00,37.71,37.72,37.7,37.71,17240.0,33.7783,33.7873,33.7693,33.7783,17240.0
2018-04-10 14:25:00,37.71,37.72,37.67,37.68,40900.0,33.7783,33.7873,33.7425,33.7514,40900.0
2018-04-10 14:30:00,37.69,37.74,37.69,37.72,68220.0,33.7604,33.8052,33.7604,33.7873,68220.0
2018-04-10 14:35:00,37.7,37.7,37.64,37.68,50925.0,33.7693,33.7693,33.7156,33.7514,50925.0
2018-04-10 14:40:00,37.66,37.66,37.6,37.65,125510.0,33.7335,33.7335,33.6798,33.7246,125510.0
2018-04-10 14:45:00,37.65,37.71,37.65,37.66,47085.0,33.7246,33.7783,33.7246,33.7335,47085.0
2018-04-10 14:50:00,37.66,37.72,37.65,37.72,112590.0,33.7335,33.7873,33.7246,33.7873,112590.0
2018-04-10 14:55:00,37.7,37.72,37.69,37.72,49605.0,33.7693,33.7873,33.7604,33.7873,49605.0
2018-04-10 15:00:00,37.73,37.74,37.68,37.68,87605.0,33.7962,33.8052,33.7514,33.7514,87605.0
2018-04-10 15:05:00,37.67,37.75,37.67,37.74,114025.0,33.7425,33.8141,33.7425,33.8052,114025.0
2018-04-10 15:10:00,37.74,37.76,37.71,37.73,159525.0,33.8052,33.8231,33.7783,33.7962,159525.0
2018-04-10 15:15:00,37.72,37.75,37.7,37.74,51555.0,33.7873,33.8141,33.7693,33.8052,51555.0
2018-04-10 15:20:00,37.74,37.76,37.67,37.68,180095.0,33.8052,33.8231,33.7425,33.7514,180095.0
2018-04-10 15:25:00,37.66,37.7,37.64,37.7,61290.0,33.7335,33.7693,33.7156,33.7693,61290.0
2018-04-10 15:30:00,37.68,37.69,37.63,37.64,74105.0,33.7514,33.7604,33.7066,33.7156,74105.0
2018-04-10 15:35:00,37.64,37.67,37.63,37.67,36215.0,33.7156,33.7425,33.7066,33.7425,36215.0
2018-04-10 15:40:00,37.68,37.69,37.65,37.65,98780.0,33.7514,33.7604,33.7246,33.7246,98780.0
2018-04-10 15:45:00,37.66,37.68,37.65,37.66,46150.0,33.7335,33.7514,33.7246,33.7335,46150.0
2018-04-10 15:50:00,37.67,37.69,37.63,37.63,161700.0,33.7425,33.7604,33.7066,33.7066,161700.0
2018-04-10 15:55:00,37.63,37.64,37.6,37.62,172120.0,33.7066,33.7156,33.6798,33.6977,172120.0
2018-04-11 09:30:00,37.46,37.48,37.39,37.43,127375.0,33.5544,33.5723,33.4917,33.5275,127375.0
2018-04-11 09:35:00,37.44,37.51,37.44,37.49,13725.0,33.5364,33.5992,33.5364,33.5812,13725.0
2018-04-11 09:40:00,37.53,37.57,37.53,37.57,30095.0,33.6171,33.6529,33.6171,33.6529,30095.0
2018-04-11 09:45:00,37.58,37.6,37.56,37.57,20135.0,33.6619,33.6798,33.6439,33.6529,20135.0
2018-04-11 09:50:00,37.57,37.57,37.54,37.54,19550.0,33.6529,33.6529,33.626,33.626,19550.0
2018-04-11 09:55:00,37.56,37.61,37.55,37.61,26770.0,33.6439,33.6887,33.635,33.6887,26770.0
2018-04-11 10:00:00,37.6,37.62,37.56,37.58,29435.0,33.6798,33.6977,33.6439,33.6619,29435.0
2018-04-11 10:05:00,37.56,37.56,37.52,37.53,55500.0,33.6439,33.6439,33.6081,33.6171,55500.0
2018-04-11 10:10:00,37.54,37.54,37.49,37.52,67470.0,33.626,33.626,33.5812,33.6081,67470.0
2018-04-11 10:15:00,37.52,37.55,37.51,37.54,13570.0,33.6081,33.635,33.5992,33.626,13570.0
2018-04-11 10:20:00,37.56,37.59,37.54,37.59,24845.0,33.6439,33.6708,33.626,33.6708,24845.0
2018-04-11 10:25:00,37.6,37.62,37.59,37.61,12730.0,33.6798,33.6977,33.6708,33.6887,12730.0
2018-04-11 10:30:00,37.61,37.63,37.59,37.62,15155.0,33.6887,33.7066,33.6708,33.6977,15155.0
2018-04-11 10:35:00,37.61,37.63,37.6,37.62,28850.0,33.6887,33.7066,33.6798,33.6977,28850.0
2018-04-11 10:40:00,37.63,37.63,37.58,37.59,23640.0,33.7066,33.7066,33.6619,33.6708,23640.0
2018-04-11 10:45:00,37.63,37.63,37.55,37.56,29640.0,33.7066,33.7066,33.635,33.6439,29640.0
2018-04-11 10:50:00,37.56,37.57,37.54,37.55,35075.0,33.6439,33.6529,33.626,33.635,35075.0
2018-04-11 10:55:00,37.52,37.53,37.47,37.47,76920.0,33.6081,33.6171,33.5633,33.5633,76920.0
2018-04-11 11:00:00,37.47,37.48,37.43,37.48,21145.0,33.5633,33.5723,33.5275,33.5723,21145.0
2018-04-11 11:05:00,37.49,37.53,37.48,37.51,26140.0,33.5812,33.6171,33.5723,33.5992,26140.0
2018-04-11 11:10:00,37.5,37.54,37.49,37.54,31275.0,33.5902,33.626,33.5812,33.626,31275.0
2018-04-11 11:15:00,37.54,37.55,37.5,37.51,39510.0,33.626,33.635,33.5902,33.5992,39510.0
2018-04-11 11:20:00,37.52,37.56,37.49,37.56,42590.0,33.6081,33.6439,33.5812,33.6439,42590.0
2018-04-11 11:25:00,37.56,37.6,37.56,37.6,12300.0,33.6439,33.6798,33.6439,33.6798,12300.0
2018-04-11 11:30:00,37.6,37.63,37.59,37.61,16520.0,33.6798,33.7066,33.6708,33.6887,16520.0
2018-04-11 11:35:00,37.6,37.66,37.6,37.66,15515.0,33.6798,33.7335,33.6798,33.7335,15515.0
2018-04-11 11:40:00,37.65,37.69,37.65,37.68,31955.0,33.7246,33.7604,33.7246,33.7514,31955.0
2018-04-11 11:45:00,37.68,37.69,37.66,37.67,23685.0,33.7514,33.7604,33.7335,33.7425,23685.0
2018-04-11 11:50:00,37.66,37.72,37.66,37.72,34830.0,33.7335,33.7873,33.7335,33.7873,34830.0
2018-04-11 11:55:00,37.72,37.72,37.66,37.68,32640.0,33.7873,33.7873,33.7335,33.7514,32640.0
2018-04-11 12:00:00,37.69,37.74,37.68,37.73,31430.0,33.7604,33.8052,33.7514,33.7962,31430.0
2018-04-11 12:05:00,37.72,37.74,37.68,37.68,10950.0,33.7873,33.8052,33.7514,33.7514,10950.0
2018-04-11 12:10:00,37.68,37.7,37.68,37.69,10250.0,33.7514,33.7693,33.7514,33.7604,10250.0
2018-04-11 12:15:00,37.68,37.69,37.65,37.65,33545.0,33.7514,33.7604,33.7246,33.7246,33545.0
2018-04-11 12:20:00,37.66,37.7,37.66,37.7,20280.0,33.7335,33.7693,33.7335,33.7693,20280.0
2018-04-11 12:25:00,37.69,37.69,37.66,37.68,18020.0,33.7604,33.7604,33.7335,33.7514,18020.0
2018-04-11 12:30:00,37.68,37.7,37.64,37.65,21440.0,33.7514,33.7693,33.7156,33.7246,21440.0
2018-04-11 12:35:00,37.66,37.66,37.62,37.63,46430.0,33.7335,33.7335,33.6977,33.7066,46430.0
2018-04-11 12:40:00,37.63,37.67,37.63,37.67,4825.0,33.7066,33.7425,33.7066,33.7425,4825.0
2018-04-11 12:45:00,37.67,37.67,37.62,37.65,62420.0,33.7425,33.7425,33.6977,33.7246,62420.0
2018-04-11 12:50:00,37.64,37.65,37.61,37.62,38700.0,33.7156,33.7246,33.6887,33.6977,38700.0
2018-04-11 12:55:00,37.62,37.65,37.62,37.64,79855.0,33.6977,33.7246,33.6977,33.7156,79855.0
2018-04-11 13:00:00,37.64,37.67,37.64,37.67,34590.0,33.7156,33.7425,33.7156,33.7425,34590.0
2018-04-11 13:05:00,37.67,37.68,37.63,37.65,13565.0,33.7425,33.7514,33.7066,33.7246,13565.0
2018-04-11 13:10:00,37.63,37.64,37.61,37.61,25565.0,33.7066,33.7156,33.6887,33.6887,25565.0
2018-04-11 13:15:00,37.61,37.68,37.61,37.68,17815.0,33.6887,33.7514,33.6887,33.7514,17815.0
2018-04-11 13:20:00,37.68,37.68,37.67,37.67,20355.0,33.7514,33.7514,33.7425,33.7425,20355.0
2018-04-11 13:25:00,37.67,37.68,37.64,37.65,56815.0,33.7425,33.7514,33.7156,33.7246,56815.0
2018-04-11 13:30:00,37.65,37.66,37.6,37.62,83775.0,33.7246,33.7335,33.6798,33.6977,83775.0
2018-04-11 13:35:00,37.63,37.64,37.62,37.63,18320.0,33.7066,33.7156,33.6977,33.7066,18320.0
2018-04-11 13:40:00,37.62,37.64,37.61,37.63,28005.0,33.6977,33.7156,33.6887,33.7066,28005.0
2018-04-11 13:45:00,37.61,37.67,37.6,37.67,32470.0,33.6887,33.7425,33.6798,33.7425,32470.0
2018-04-11 13:50:00,37.66,37.67,37.65,37.65,13815.0,33.7335,33.7425,33.7246,33.7246,13815.0
2018-04-11 13:55:00,37.64,37.66,37.64,37.66,18680.0,33.7156,33.7335,33.7156,33.7335,18680.0
2018-04-11 14:00:00,37.66,37.67,37.65,37.67,27220.0,33.7335,33.7425,33.7246,33.7425,27220.0
2018-04-11 14:05:00,37.66,37.66,37.56,37.56,78055.0,33.7335,33.7335,33.6439,33.6439,78055.0
2018-04-11 14:10:00,37.55,37.59,37.54,37.58,49715.0,33.635,33.6708,33.626,33.6619,49715.0
2018-04-11 14:15:00,37.59,37.66,37.58,37.66,24105.0,33.6708,33.7335,33.6619,33.7335,24105.0
2018-04-11 14:20:00,37.66,37.66,37.64,37.65,26870.0,33.7335,33.7335,33.7156,33.7246,26870.0
2018-04-11 14:25:00,37.64,37.64,37.62,37.63,12855.0,33.7156,33.7156,33.6977,33.7066,12855.0
2018-04-11 14:30:00,37.61,37.67,37.61,37.64,13845.0,33.6887,33.7425,33.6887,33.7156,13845.0
2018-04-11 14:35:00,37.62,37.65,37.62,37.64,49550.0,33.6977,33.7246,33.6977,33.7156,49550.0
2018-04-11 14:40:00,37.64,37.66,37.61,37.61,20240.0,33.7156,33.7335,33.6887,33.6887,20240.0
2018-04-11 14:45:00,37.61,37.63,37.59,37.61,19320.0,33.6887,33.7066,33.6708,33.6887,19320.0
2018-04-11 14:50:00,37.6,37.6,37.57,37.58,36475.0,33.6798,33.6798,33.6529,33.6619,36475.0
2018-04-11 14:55:00,37.58,37.63,37.58,37.63,45160.0,33.6619,33.7066,33.6619,33.7066,45160.0
2018-04-11 15:00:00,37.63,37.65,37.62,37.64,89900.0,33.7066,33.7246,33.6977,33.7156,89900.0
2018-04-11 15:05:00,37.64,37.65,37.54,37.54,168430.0,33.7156,33.7246,33.626,33.626,168430.0
2018-04-11 15:10:00,37.54,37.56,37.52,37.52,87080.0,33.626,33.6439,33.6081,33.6081,87080.0
2018-04-11 15:15:00,37.52,37.53,37.49,37.53,136910.0,33.6081,33.6171,33.5812,33.6171,136910.0
2018-04-11 15:20:00,37.53,37.54,37.5,37.53,102320.0,33.6171,33.626,33.5902,33.6171,102320.0
2018-04-11 15:25:00,37.53,37.56,37.53,37.55,111450.0,33.6171,33.6439,33.6171,33.635,111450.0
2018-04-11 15:30:00,37.55,37.6,37.54,37.59,187290.0,33.635,33.6798,33.626,33.6708,187290.0
2018-04-11 15:35:00,37.59,37.6,37.57,37.59,109060.0,33.6708,33.6798,33.6529,33.6708,109060.0
2018-04-11 15:40:00,37.58,37.61,37.58,37.61,166535.0,33.6619,33.6887,33.6619,33.6887,166535.0
2018-04-11 15:45:00,37.6,37.62,37.59,37.59,159450.0,33.6798,33.6977,33.6708,33.6708,159450.0
2018-04-11 15:50:00,37.58,37.59,37.56,37.56,64525.0,33.6619,33.6708,33.6439,33.6439,64525.0
2018-04-11 15:55:00,37.55,37.58,37.53,37.57,189470.0,33.635,33.6619,33.6171,33.6529,189470.0
2018-04-12 09:30:00,37.71,37.75,37.65,37.67,109005.0,33.7783,33.8141,33.7246,33.7425,109005.0
2018-04-12 09:35:00,37.67,37.71,37.63,37.65,123740.0,33.7425,33.7783,33.7066,33.7246,123740.0
2018-04-12 09:40:00,37.65,37.69,37.62,37.68,100975.0,33.7246,33.7604,33.6977,33.7514,100975.0
2018-04-12 09:45:00,37.7,37.76,37.7,37.74,61570.0,33.7693,33.8231,33.7693,33.8052,61570.0
2018-04-12 09:50:00,37.74,37.76,37.72,37.72,20645.0,33.8052,33.8231,33.7873,33.7873,20645.0
2018-04-12 09:55:00,37.73,37.79,37.71,37.77,60070.0,33.7962,33.85,33.7783,33.832,60070.0
2018-04-12 10:00:00,37.77,37.79,37.76,37.76,78325.0,33.832,33.85,33.8231,33.8231,78325.0
2018-04-12 10:05:00,37.78,37.78,37.75,37.76,32945.0,33.841,33.841,33.8141,33.8231,32945.0
2018-04-12 10:10:00,37.76,37.78,37.72,37.75,63895.0,33.8231,33.841,33.7873,33.8141,63895.0
2018-04-12 10:15:00,37.75,37.81,37.75,37.79,29015.0,33.8141,33.8679,33.8141,33.85,29015.0
2018-04-12 10:20:00,37.8,37.82,37.79,37.81,48320.0,33.8589,33.8768,33.85,33.8679,48320.0
2018-04-12 10:25:00,37.81,37.81,37.79,37.8,13425.0,33.8679,33.8679,33.85,33.8589,13425.0
2018-04-12 10:30:00,37.81,37.81,37.77,37.78,18155.0,33.8679,33.8679,33.832,33.841,18155.0
2018-04-12 10:35:00,37.78,37.79,37.76,37.76,14960.0,33.841,33.85,33.8231,33.8231,14960.0
2018-04-12 10:40:00,37.77,37.78,37.72,37.75,46095.0,33.832,33.841,33.7873,33.8141,46095.0
2018-04-12 10:45:00,37.74,37.74,37.68,37.73,36625.0,33.8052,33.8052,33.7514,33.7962,36625.0
2018-04-12 10:50:00,37.73,37.74,37.71,37.72,15315.0,33.7962,33.8052,33.7783,33.7873,15315.0
2018-04-12 10:55:00,37.73,37.74,37.7,37.71,17905.0,33.7962,33.8052,33.7693,33.7783,17905.0
2018-04-12 11:00:00,37.7,37.73,37.7,37.72,49240.0,33.7693,33.7962,33.7693,33.7873,49240.0
2018-04-12 11:05:00,37.73,37.76,37.72,37.76,27485.0,33.7962,33.8231,33.7873,33.8231,27485.0
2018-04-12 11:10:00,37.76,37.78,37.76,37.76,15545.0,33.8231,33.841,33.8231,33.8231,15545.0
2018-04-12 11:15:00,37.78,37.81,37.78,37.8,11620.0,33.841,33.8679,33.841,33.8589,11620.0
2018-04-12 11:20:00,37.79,37.8,37.78,37.8,26620.0,33.85,33.8589,33.841,33.8589,26620.0
2018-04-12 11:25:00,37.8,37.81,37.77,37.79,17850.0,33.8589,33.8679,33.832,33.85,17850.0
2018-04-12 11:30:00,37.79,37.83,37.79,37.8,27335.0,33.85,33.8858,33.85,33.8589,27335.0
2018-04-12 11:35:00,37.8,37.81,37.78,37.81,16975.0,33.8589,33.8679,33.841,33.8679,16975.0
2018-04-12 11:40:00,37.8,37.81,37.8,37.8,17435.0,33.8589,33.8679,33.8589,33.8589,17435.0
2018-04-12 11:45:00,37.8,37.8,37.73,37.74,25745.0,33.8589,33.8589,33.7962,33.8052,25745.0
2018-04-12 11:50:00,37.74,37.74,37.69,37.7,23795.0,33.8052,33.8052,33.7604,33.7693,23795.0
2018-04-12 11:55:00,37.7,37.73,37.69,37.71,6500.0,33.7693,33.7962,33.7604,33.7783,6500.0
2018-04-12 12:00:00,37.73,37.75,37.73,37.75,14265.0,33.7962,33.8141,33.7962,33.8141,14265.0
2018-04-12 12:05:00,37.74,37.75,37.74,37.75,4825.0,33.8052,33.8141,33.8052,33.8141,4825.0
2018-04-12 12:10:00,37.76,37.76,37.75,37.75,21635.0,33.8231,33.8231,33.8141,33.8141,21635.0
2018-04-12 12:15:00,37.74,37.78,37.72,37.78,14100.0,33.8052,33.841,33.7873,33.841,14100.0
2018-04-12 12:20:00,37.78,37.78,37.75,37.75,7505.0,33.841,33.841,33.8141,33.8141,7505.0
2018-04-12 12:25:00,37.75,37.77,37.75,37.75,11990.0,33.8141,33.832,33.8141,33.8141,11990.0
2018-04-12 12:30:00,37.76,37.77,37.75,37.77,10850.0,33.8231,33.832,33.8141,33.832,10850.0
2018-04-12 12:35:00,37.77,37.78,37.76,37.76,9660.0,33.832,33.841,33.8231,33.8231,9660.0
2018-04-12 12:40:00,37.76,37.79,37.76,37.79,35440.0,33.8231,33.85,33.8231,33.85,35440.0
2018-04-12 12:45:00,37.79,37.81,37.79,37.81,31370.0,33.85,33.8679,33.85,33.8679,31370.0
2018-04-12 12:50:00,37.81,37.83,37.79,37.8,78740.0,33.8679,33.8858,33.85,33.8589,78740.0
2018-04-12 12:55:00,37.8,37.82,37.79,37.82,31900.0,33.8589,33.8768,33.85,33.8768,31900.0
2018-04-12 13:00:00,37.82,37.84,37.81,37.84,34495.0,33.8768,33.8947,33.8679,33.8947,34495.0
2018-04-12 13:05:00,37.84,37.84,37.78,37.79,90545.0,33.8947,33.8947,33.841,33.85,90545.0
2018-04-12 13:10:00,37.8,37.8,37.78,37.78,18690.0,33.8589,33.8589,33.841,33.841,18690.0
2018-04-12 13:15:00,37.79,37.79,37.74,37.76,16025.0,33.85,33.85,33.8052,33.8231,16025.0
2018-04-12 13:20:00,37.76,37.76,37.73,37.75,391595.0,33.8231,33.8231,33.7962,33.8141,391595.0
2018-04-12 13:25:00,37.75,37.75,37.66,37.68,77635.0,33.8141,33.8141,33.7335,33.7514,77635.0
2018-04-12 13:30:00,37.66,37.72,37.66,37.72,35615.0,33.7335,33.7873,33.7335,33.7873,35615.0
2018-04-12 13:35:00,37.73,37.76,37.73,37.74,301020.0,33.7962,33.8231,33.7962,33.8052,301020.0
2018-04-12 13:40:00,37.73,37.76,37.72,37.75,20715.0,33.7962,33.8231,33.7873,33.8141,20715.0
2018-04-12 13:45:00,37.75,37.76,37.71,37.74,23000.0,33.8141,33.8231,33.7783,33.8052,23000.0
2018-04-12 13:50:00,37.74,37.78,37.74,37.76,17335.0,33.8052,33.841,33.8052,33.8231,17335.0
2018-04-12 13:55:00,37.77,37.77,37.7,37.71,61370.0,33.832,33.832,33.7693,33.7783,61370.0
2018-04-12 14:00:00,37.71,37.74,37.7,37.74,27135.0,33.7783,33.8052,33.7693,33.8052,27135.0
2018-04-12 14:05:00,37.73,37.75,37.72,37.74,130120.0,33.7962,33.8141,33.7873,33.8052,130120.0
2018-04-12 14:10:00,37.75,37.76,37.74,37.76,70755.0,33.8141,33.8231,33.8052,33.8231,70755.0
2018-04-12 14:15:00,37.77,37.79,37.77,37.79,35950.0,33.832,33.85,33.832,33.85,35950.0
2018-04-12 14:20:00,37.8,37.82,37.8,37.81,33570.0,33.8589,33.8768,33.8589,33.8679,33570.0
2018-04-12 14:25:00,37.81,37.82,37.8,37.8,19810.0,33.8679,33.8768,33.8589,33.8589,19810.0
2018-04-12 14:30:00,37.8,37.81,37.78,37.79,70360.0,33.8589,33.8679,33.841,33.85,70360.0
2018-04-12 14:35:00,37.8,37.8,37.76,37.78,39000.0,33.8589,33.8589,33.8231,33.841,39000.0
2018-04-12 14:40:00,37.78,37.78,37.77,37.78,29190.0,33.841,33.841,33.832,33.841,29190.0
2018-04-12 14:45:00,37.78,37.78,37.74,37.75,49540.0,33.841,33.841,33.8052,33.8141,49540.0
2018-04-12 14:50:00,37.77,37.78,37.75,37.77,61640.0,33.832,33.841,33.8141,33.832,61640.0
2018-04-12 14:55:00,37.76,37.79,37.75,37.79,21905.0,33.8231,33.85,33.8141,33.85,21905.0
2018-04-12 15:00:00,37.8,37.81,37.78,37.79,23180.0,33.8589,33.8679,33.841,33.85,23180.0
2018-04-12 15:05:00,37.78,37.78,37.76,37.76,14910.0,33.841,33.841,33.8231,33.8231,14910.0
2018-04-12 15:10:00,37.76,37.82,37.76,37.81,24045.0,33.8231,33.8768,33.8231,33.8679,24045.0
2018-04-12 15:15:00,37.82,37.83,37.8,37.82,43285.0,33.8768,33.8858,33.8589,33.8768,43285.0
2018-04-12 15:20:00,37.83,37.87,37.83,37.85,119320.0,33.8858,33.9216,33.8858,33.9037,119320.0
2018-04-12 15:25:00,37.85,37.88,37.85,37.86,35695.0,33.9037,33.9306,33.9037,33.9127,35695.0
2018-04-12 15:30:00,37.85,37.86,37.83,37.83,54940.0,33.9037,33.9127,33.8858,33.8858,54940.0
2018-04-12 15:35:00,37.84,37.85,37.83,37.85,42600.0,33.8947,33.9037,33.8858,33.9037,42600.0
2018-04-12 15:40:00,37.84,37.85,37.81,37.82,35145.0,33.8947,33.9037,33.8679,33.8768,35145.0
2018-04-12 15:45:00,37.81,37.81,37.73,37.76,158890.0,33.8679,33.8679,33.7962,33.8231,158890.0
2018-04-12 15:50:00,37.76,37.78,37.76,37.77,49955.0,33.8231,33.841,33.8231,33.832,49955.0
2018-04-12 15:55:00,37.77,37.77,37.72,37.73,302960.0,33.832,33.832,33.7873,33.7962,302960.0
2018-04-13 09:30:00,37.91,37.91,37.83,37.83,111690.0,33.9574,33.9574,33.8858,33.8858,111690.0
2018-04-13 09:35:00,37.83,37.86,37.8,37.81,45285.0,33.8858,33.9127,33.8589,33.8679,45285.0
2018-04-13 09:40:00,37.81,37.84,37.8,37.82,61345.0,33.8679,33.8947,33.8589,33.8768,61345.0
2018-04-13 09:45:00,37.83,37.84,37.78,37.79,60810.0,33.8858,33.8947,33.841,33.85,60810.0
2018-04-13 09:50:00,37.79,37.81,37.78,37.78,59710.0,33.85,33.8679,33.841,33.841,59710.0
2018-04-13 09:55:00,37.78,37.78,37.74,37.74,120335.0,33.841,33.841,33.8052,33.8052,120335.0
2018-04-13 10:00:00,37.73,37.75,37.69,37.69,145230.0,33.7962,33.8141,33.7604,33.7604,145230.0
2018-04-13 10:05:00,37.69,37.73,37.66,37.66,27125.0,33.7604,33.7962,33.7335,33.7335,27125.0
2018-04-13 10:10:00,37.66,37.67,37.63,37.67,33195.0,33.7335,33.7425,33.7066,33.7425,33195.0
2018-04-13 10:15:00,37.66,37.73,37.66,37.72,44145.0,33.7335,33.7962,33.7335,33.7873,44145.0
2018-04-13 10:20:00,37.72,37.72,37.68,37.68,82265.0,33.7873,33.7873,33.7514,33.7514,82265.0
2018-04-13 10:25:00,37.68,37.68,37.58,37.62,102780.0,33.7514,33.7514,33.6619,33.6977,102780.0
2018-04-13 10:30:00,37.61,37.66,37.59,37.66,62250.0,33.6887,33.7335,33.6708,33.7335,62250.0
2018-04-13 10:35:00,37.67,37.68,37.61,37.63,30170.0,33.7425,33.7514,33.6887,33.7066,30170.0
2018-04-13 10:40:00,37.65,37.66,37.61,37.64,142360.0,33.7246,33.7335,33.6887,33.7156,142360.0
2018-04-13 10:45:00,37.64,37.69,37.61,37.69,77360.0,33.7156,33.7604,33.6887,33.7604,77360.0
2018-04-13 10:50:00,37.68,37.68,37.63,37.63,8975.0,33.7514,33.7514,33.7066,33.7066,8975.0
2018-04-13 10:55:00,37.64,37.64,37.56,37.56,29620.0,33.7156,33.7156,33.6439,33.6439,29620.0
2018-04-13 11:00:00,37.55,37.56,37.52,37.54,31135.0,33.635,33.6439,33.6081,33.626,31135.0
2018-04-13 11:05:00,37.55,37.59,37.53,37.59,58515.0,33.635,33.6708,33.6171,33.6708,58515.0
2018-04-13 11:10:00,37.59,37.63,37.58,37.58,26060.0,33.6708,33.7066,33.6619,33.6619,26060.0
2018-04-13 11:15:00,37.58,37.59,37.57,37.57,24345.0,33.6619,33.6708,33.6529,33.6529,24345.0
2018-04-13 11:20:00,37.59,37.66,37.56,37.66,39795.0,33.6708,33.7335,33.6439,33.7335,39795.0
2018-04-13 11:25:00,37.66,37.68,37.66,37.68,32400.0,33.7335,33.7514,33.7335,33.7514,32400.0
2018-04-13 11:30:00,37.68,37.71,37.68,37.68,103615.0,33.7514,33.7783,33.7514,33.7514,103615.0
2018-04-13 11:35:00,37.69,37.7,37.64,37.66,39910.0,33.7604,33.7693,33.7156,33.7335,39910.0
2018-04-13 11:40:00,37.63,37.67,37.63,37.67,12040.0,33.7066,33.7425,33.7066,33.7425,12040.0
2018-04-13 11:45:00,37.68,37.68,37.65,37.65,98045.0,33.7514,33.7514,33.7246,33.7246,98045.0
2018-04-13 11:50:00,37.62,37.65,37.62,37.63,24040.0,33.6977,33.7246,33.6977,33.7066,24040.0
2018-04-13 11:55:00,37.66,37.7,37.66,37.7,11560.0,33.7335,33.7693,33.7335,33.7693,11560.0
2018-04-13 12:00:00,37.69,37.72,37.69,37.69,9405.0,33.7604,33.7873,33.7604,33.7604,9405.0
2018-04-13 12:05:00,37.7,37.73,37.66,37.68,70660.0,33.7693,33.7962,33.7335,33.7514,70660.0
2018-04-13 12:10:00,37.69,37.72,37.67,37.72,25335.0,33.7604,33.7873,33.7425,33.7873,25335.0
2018-04-13 12:15:00,37.71,37.71,37.7,37.71,17090.0,33.7783,33.7783,33.7693,33.7783,17090.0
2018-04-13 12:20:00,37.71,37.74,37.71,37.73,4445.0,33.7783,33.8052,33.7783,33.7962,4445.0
2018-04-13 12:25:00,37.73,37.74,37.69,37.74,19860.0,33.7962,33.8052,33.7604,33.8052,19860.0
2018-04-13 12:30:00,37.75,37.75,37.7,37.7,9110.0,33.8141,33.8141,33.7693,33.7693,9110.0
2018-04-13 12:35:00,37.69,37.69,37.67,37.68,17015.0,33.7604,33.7604,33.7425,33.7514,17015.0
2018-04-13 12:40:00,37.69,37.7,37.68,37.68,10455.0,33.7604,33.7693,33.7514,33.7514,10455.0
2018-04-13 12:45:00,37.68,37.68,37.65,37.66,75135.0,33.7514,33.7514,33.7246,33.7335,75135.0
2018-04-13 12:50:00,37.67,37.69,37.67,37.67,16135.0,33.7425,33.7604,33.7425,33.7425,16135.0
2018-04-13 12:55:00,37.68,37.7,37.68,37.7,13875.0,33.7514,33.7693,33.7514,33.7693,13875.0
2018-04-13 13:00:00,37.71,37.72,37.7,37.7,18755.0,33.7783,33.7873,33.7693,33.7693,18755.0
2018-04-13 13:05:00,37.7,37.73,37.69,37.72,21025.0,33.7693,33.7962,33.7604,33.7873,21025.0
2018-04-13 13:10:00,37.71,37.73,37.71,37.73,26140.0,33.7783,33.7962,33.7783,33.7962,26140.0
2018-04-13 13:15:00,37.73,37.76,37.72,37.75,321205.0,33.7962,33.8231,33.7873,33.8141,321205.0
2018-04-13 13:20:00,37.74,37.78,37.74,37.77,123135.0,33.8052,33.841,33.8052,33.832,123135.0
2018-04-13 13:25:00,37.78,37.8,37.78,37.79,15845.0,33.841,33.8589,33.841,33.85,15845.0
2018-04-13 13:30:00,37.79,37.79,37.76,37.78,21575.0,33.85,33.85,33.8231,33.841,21575.0
2018-04-13 13:35:00,37.74,37.78,37.74,37.77,43785.0,33.8052,33.841,33.8052,33.832,43785.0
2018-04-13 13:40:00,37.77,37.79,37.77,37.79,13045.0,33.832,33.85,33.832,33.85,13045.0
2018-04-13 13:45:00,37.79,37.8,37.77,37.77,26645.0,33.85,33.8589,33.832,33.832,26645.0
2018-04-13 13:50:00,37.77,37.78,37.76,37.77,30920.0,33.832,33.841,33.8231,33.832,30920.0
2018-04-13 13:55:00,37.77,37.77,37.74,37.75,40885.0,33.832,33.832,33.8052,33.8141,40885.0
2018-04-13 14:00:00,37.76,37.76,37.74,37.74,22075.0,33.8231,33.8231,33.8052,33.8052,22075.0
2018-04-13 14:05:00,37.75,37.76,37.74,37.76,32590.0,33.8141,33.8231,33.8052,33.8231,32590.0
2018-04-13 14:10:00,37.77,37.77,37.74,37.74,29455.0,33.832,33.832,33.8052,33.8052,29455.0
2018-04-13 14:15:00,37.74,37.74,37.68,37.69,80440.0,33.8052,33.8052,33.7514,33.7604,80440.0
2018-04-13 14:20:00,37.69,37.7,37.69,37.7,37205.0,33.7604,33.7693,33.7604,33.7693,37205.0
2018-04-13 14:25:00,37.7,37.71,37.68,37.7,37205.0,33.7693,33.7783,33.7514,33.7693,37205.0
2018-04-13 14:30:00,37.7,37.74,37.68,37.72,101970.0,33.7693,33.8052,33.7514,33.7873,101970.0
2018-04-13 14:35:00,37.73,37.73,37.68,37.69,53290.0,33.7962,33.7962,33.7514,33.7604,53290.0
2018-04-13 14:40:00,37.69,37.7,37.66,37.7,36725.0,33.7604,33.7693,33.7335,33.7693,36725.0
2018-04-13 14:45:00,37.7,37.72,37.67,37.67,70385.0,33.7693,33.7873,33.7425,33.7425,70385.0
2018-04-13 14:50:00,37.67,37.68,37.65,37.68,111215.0,33.7425,33.7514,33.7246,33.7514,111215.0
2018-04-13 14:55:00,37.68,37.68,37.64,37.66,71330.0,33.7514,33.7514,33.7156,33.7335,71330.0
2018-04-13 15:00:00,37.65,37.65,37.59,37.59,110460.0,33.7246,33.7246,33.6708,33.6708,110460.0
2018-04-13 15:05:00,37.6,37.61,37.57,37.6,108750.0,33.6798,33.6887,33.6529,33.6798,108750.0
2018-04-13 15:10:00,37.59,37.64,37.59,37.61,82920.0,33.6708,33.7156,33.6708,33.6887,82920.0
2018-04-13 15:15:00,37.59,37.59,37.48,37.48,139460.0,33.6708,33.6708,33.5723,33.5723,139460.0
2018-04-13 15:20:00,37.49,37.53,37.49,37.51,47835.0,33.5812,33.6171,33.5812,33.5992,47835.0
2018-04-13 15:25:00,37.5,37.53,37.5,37.53,42945.0,33.5902,33.6171,33.5902,33.6171,42945.0
2018-04-13 15:30:00,37.51,37.55,37.5,37.53,63245.0,33.5992,33.635,33.5902,33.6171,63245.0
2018-04-13 15:35:00,37.53,37.56,37.52,37.56,61235.0,33.6171,33.6439,33.6081,33.6439,61235.0
2018-04-13 15:40:00,37.56,37.62,37.56,37.6,99355.0,33.6439,33.6977,33.6439,33.6798,99355.0
2018-04-13 15:45:00,37.6,37.63,37.6,37.6,116565.0,33.6798,33.7066,33.6798,33.6798,116565.0
2018-04-13 15:50:00,37.61,37.65,37.61,37.62,90785.0,33.6887,33.7246,33.6887,33.6977,90785.0
2018-04-13 15:55:00,37.63,37.63,37.6,37.61,432305.0,33.7066,33.7066,33.6798,33.6887,432305.0
2018-04-16 09:30:00,37.83,37.83,37.71,37.73,94730.0,33.8858,33.8858,33.7783,33.7962,94730.0
2018-04-16 09:35:00,37.74,37.75,37.7,37.74,79115.0,33.8052,33.8141,33.7693,33.8052,79115.0
2018-04-16 09:40:00,37.74,37.77,37.7,37.76,78025.0,33.8052,33.832,33.7693,33.8231,78025.0
2018-04-16 09:45:00,37.77,37.81,37.77,37.79,123515.0,33.832,33.8679,33.832,33.85,123515.0
2018-04-16 09:50:00,37.79,37.79,37.75,37.77,19305.0,33.85,33.85,33.8141,33.832,19305.0
2018-04-16 09:55:00,37.77,37.77,37.74,37.74,37665.0,33.832,33.832,33.8052,33.8052,37665.0
2018-04-16 10:00:00,37.81,37.84,37.81,37.84,34155.0,33.8679,33.8947,33.8679,33.8947,34155.0
2018-04-16 10:05:00,37.86,37.9,37.84,37.88,83515.0,33.9127,33.9485,33.8947,33.9306,83515.0
2018-04-16 10:10:00,37.89,37.93,37.88,37.89,80055.0,33.9395,33.9754,33.9306,33.9395,80055.0
2018-04-16 10:15:00,37.89,37.9,37.85,37.87,110865.0,33.9395,33.9485,33.9037,33.9216,110865.0
2018-04-16 10:20:00,37.86,37.9,37.86,37.9,32860.0,33.9127,33.9485,33.9127,33.9485,32860.0
2018-04-16 10:25:00,37.9,37.93,37.87,37.93,31935.0,33.9485,33.9754,33.9216,33.9754,31935.0
2018-04-16 10:30:00,37.92,37.93,37.9,37.92,35590.0,33.9664,33.9754,33.9485,33.9664,35590.0
2018-04-16 10:35:00,37.92,37.92,37.87,37.88,16425.0,33.9664,33.9664,33.9216,33.9306,16425.0
2018-04-16 10:40:00,37.87,37.9,37.87,37.9,34210.0,33.9216,33.9485,33.9216,33.9485,34210.0
2018-04-16 10:45:00,37.9,37.91,37.85,37.85,15810.0,33.9485,33.9574,33.9037,33.9037,15810.0
2018-04-16 10:50:00,37.83,37.87,37.83,37.87,36880.0,33.8858,33.9216,33.8858,33.9216,36880.0
2018-04-16 10:55:00,37.88,37.91,37.87,37.87,11380.0,33.9306,33.9574,33.9216,33.9216,11380.0
2018-04-16 11:00:00,37.88,37.97,37.88,37.92,16740.0,33.9306,34.0112,33.9306,33.9664,16740.0
2018-04-16 11:05:00,37.92,37.98,37.92,37.96,53985.0,33.9664,34.0201,33.9664,34.0022,53985.0
2018-04-16 11:10:00,37.95,37.95,37.9,37.9,10790.0,33.9933,33.9933,33.9485,33.9485,10790.0
2018-04-16 11:15:00,37.89,37.95,37.89,37.95,31725.0,33.9395,33.9933,33.9395,33.9933,31725.0
2018-04-16 11:20:00,37.94,38.01,37.94,38.0,59885.0,33.9843,34.047,33.9843,34.0381,59885.0
2018-04-16 11:25:00,38.01,38.01,37.96,37.98,51320.0,34.047,34.047,34.0022,34.0201,51320.0
2018-04-16 11:30:00,37.95,37.96,37.94,37.96,10545.0,33.9933,34.0022,33.9843,34.0022,10545.0
2018-04-16 11:35:00,37.94,37.98,37.93,37.97,16555.0,33.9843,34.0201,33.9754,34.0112,16555.0
2018-04-16 11:40:00,37.98,37.98,37.91,37.92,30300.0,34.0201,34.0201,33.9574,33.9664,30300.0
2018-04-16 11:45:00,37.92,37.92,37.9,37.92,12275.0,33.9664,33.9664,33.9485,33.9664,12275.0
2018-04-16 11:50:00,37.93,37.95,37.92,37.93,35185.0,33.9754,33.9933,33.9664,33.9754,35185.0
2018-04-16 11:55:00,37.9,37.96,37.9,37.95,45115.0,33.9485,34.0022,33.9485,33.9933,45115.0
2018-04-16 12:00:00,37.97,38.01,37.97,38.0,28860.0,34.0112,34.047,34.0112,34.0381,28860.0
2018-04-16 12:05:00,38.0,38.0,37.97,37.98,8910.0,34.0381,34.0381,34.0112,34.0201,8910.0
2018-04-16 12:10:00,37.98,38.0,37.96,37.99,28920.0,34.0201,34.0381,34.0022,34.0291,28920.0
2018-04-16 12:15:00,37.99,37.99,37.96,37.96,19025.0,34.0291,34.0291,34.0022,34.0022,19025.0
2018-04-16 12:20:00,37.97,37.97,37.94,37.96,14535.0,34.0112,34.0112,33.9843,34.0022,14535.0
2018-04-16 12:25:00,37.97,38.0,37.96,37.97,21115.0,34.0112,34.0381,34.0022,34.0112,21115.0
2018-04-16 12:30:00,37.98,37.99,37.96,37.97,26075.0,34.0201,34.0291,34.0022,34.0112,26075.0
2018-04-16 12:35:00,37.93,37.96,37.93,37.94,20000.0,33.9754,34.0022,33.9754,33.9843,20000.0
2018-04-16 12:40:00,37.95,37.97,37.95,37.96,23530.0,33.9933,34.0112,33.9933,34.0022,23530.0
2018-04-16 12:45:00,37.96,37.98,37.96,37.97,28965.0,34.0022,34.0201,34.0022,34.0112,28965.0
2018-04-16 12:50:00,37.99,38.03,37.99,38.0,84640.0,34.0291,34.0649,34.0291,34.0381,84640.0
2018-04-16 12:55:00,37.99,38.02,37.99,38.0,19850.0,34.0291,34.056,34.0291,34.0381,19850.0
2018-04-16 13:00:00,38.01,38.03,38.01,38.02,8845.0,34.047,34.0649,34.047,34.056,8845.0
2018-04-16 13:05:00,38.02,38.06,38.02,38.06,57870.0,34.056,34.0918,34.056,34.0918,57870.0
2018-04-16 13:10:00,38.06,38.07,38.05,38.07,30550.0,34.0918,34.1008,34.0828,34.1008,30550.0
2018-04-16 13:15:00,38.07,38.07,38.05,38.05,14945.0,34.1008,34.1008,34.0828,34.0828,14945.0
2018-04-16 13:20:00,38.05,38.07,38.05,38.06,9040.0,34.0828,34.1008,34.0828,34.0918,9040.0
2018-04-16 13:25:00,38.07,38.07,38.03,38.03,35925.0,34.1008,34.1008,34.0649,34.0649,35925.0
2018-04-16 13:30:00,38.04,38.07,38.04,38.07,40905.0,34.0739,34.1008,34.0739,34.1008,40905.0
2018-04-16 13:35:00,38.07,38.08,38.06,38.08,30495.0,34.1008,34.1097,34.0918,34.1097,30495.0
2018-04-16 13:40:00,38.08,38.09,38.04,38.07,28150.0,34.1097,34.1187,34.0739,34.1008,28150.0
2018-04-16 13:45:00,38.07,38.08,38.07,38.08,13220.0,34.1008,34.1097,34.1008,34.1097,13220.0
2018-04-16 13:50:00,38.08,38.08,38.05,38.05,41130.0,34.1097,34.1097,34.0828,34.0828,41130.0
2018-04-16 13:55:00,38.05,38.07,38.03,38.07,22845.0,34.0828,34.1008,34.0649,34.1008,22845.0
2018-04-16 14:00:00,38.07,38.09,38.03,38.04,25450.0,34.1008,34.1187,34.0649,34.0739,25450.0
2018-04-16 14:05:00,38.04,38.04,38.0,38.02,43540.0,34.0739,34.0739,34.0381,34.056,43540.0
2018-04-16 14:10:00,38.02,38.03,38.01,38.01,65165.0,34.056,34.0649,34.047,34.047,65165.0
2018-04-16 14:15:00,38.01,38.05,38.01,38.04,43350.0,34.047,34.0828,34.047,34.0739,43350.0
2018-04-16 14:20:00,38.04,38.05,38.03,38.03,12400.0,34.0739,34.0828,34.0649,34.0649,12400.0
2018-04-16 14:25:00,38.03,38.03,37.98,38.03,164510.0,34.0649,34.0649,34.0201,34.0649,164510.0
2018-04-16 14:30:00,38.02,38.06,38.02,38.06,99155.0,34.056,34.0918,34.056,34.0918,99155.0
2018-04-16 14:35:00,38.06,38.07,38.05,38.05,55375.0,34.0918,34.1008,34.0828,34.0828,55375.0
2018-04-16 14:40:00,38.06,38.07,38.05,38.06,46320.0,34.0918,34.1008,34.0828,34.0918,46320.0
2018-04-16 14:45:00,38.06,38.09,38.06,38.06,39775.0,34.0918,34.1187,34.0918,34.0918,39775.0
2018-04-16 14:50:00,38.07,38.08,38.03,38.03,46650.0,34.1008,34.1097,34.0649,34.0649,46650.0
2018-04-16 14:55:00,38.03,38.04,38.02,38.04,182440.0,34.0649,34.0739,34.056,34.0739,182440.0
2018-04-16 15:00:00,38.04,38.08,38.04,38.08,90410.0,34.0739,34.1097,34.0739,34.1097,90410.0
2018-04-16 15:05:00,38.08,38.08,38.04,38.06,104355.0,34.1097,34.1097,34.0739,34.0918,104355.0
2018-04-16 15:10:00,38.06,38.06,38.04,38.06,110765.0,34.0918,34.0918,34.0739,34.0918,110765.0
2018-04-16 15:15:00,38.06,38.06,38.02,38.03,138710.0,34.0918,34.0918,34.056,34.0649,138710.0
2018-04-16 15:20:00,38.03,38.03,38.0,38.01,68755.0,34.0649,34.0649,34.0381,34.047,68755.0
2018-04-16 15:25:00,38.02,38.05,38.01,38.04,119745.0,34.056,34.0828,34.047,34.0739,119745.0
2018-04-16 15:30:00,38.03,38.05,38.03,38.05,81390.0,34.0649,34.0828,34.0649,34.0828,81390.0
2018-04-16 15:35:00,38.05,38.05,38.02,38.03,49940.0,34.0828,34.0828,34.056,34.0649,49940.0
2018-04-16 15:40:00,38.03,38.07,38.02,38.07,107705.0,34.0649,34.1008,34.056,34.1008,107705.0
2018-04-16 15:45:00,38.06,38.06,37.99,38.0,68230.0,34.0918,34.0918,34.0291,34.0381,68230.0
2018-04-16 15:50:00,38.01,38.02,38.0,38.0,37435.0,34.047,34.056,34.0381,34.0381,37435.0
2018-04-16 15:55:00,38.0,38.01,37.99,37.99,237650.0,34.0381,34.047,34.0291,34.0291,237650.0
2018-04-17 09:30:00,38.23,38.23,38.15,38.18,118190.0,34.2441,34.2441,34.1724,34.1993,118190.0
2018-04-17 09:35:00,38.17,38.17,38.1,38.13,113365.0,34.1903,34.1903,34.1276,34.1545,113365.0
2018-04-17 09:40:00,38.13,38.18,38.12,38.17,64705.0,34.1545,34.1993,34.1456,34.1903,64705.0
2018-04-17 09:45:00,38.18,38.22,38.18,38.2,167670.0,34.1993,34.2351,34.1993,34.2172,167670.0
2018-04-17 09:50:00,38.2,38.21,38.18,38.18,36625.0,34.2172,34.2262,34.1993,34.1993,36625.0
2018-04-17 09:55:00,38.18,38.22,38.18,38.21,30730.0,34.1993,34.2351,34.1993,34.2262,30730.0
2018-04-17 10:00:00,38.22,38.25,38.22,38.23,66765.0,34.2351,34.262,34.2351,34.2441,66765.0
2018-04-17 10:05:00,38.23,38.26,38.22,38.24,80790.0,34.2441,34.271,34.2351,34.253,80790.0
2018-04-17 10:10:00,38.24,38.25,38.23,38.24,26835.0,34.253,34.262,34.2441,34.253,26835.0
2018-04-17 10:15:00,38.23,38.26,38.23,38.25,53640.0,34.2441,34.271,34.2441,34.262,53640.0
2018-04-17 10:20:00,38.25,38.26,38.23,38.26,50525.0,34.262,34.271,34.2441,34.271,50525.0
2018-04-17 10:25:00,38.25,38.27,38.24,38.25,56820.0,34.262,34.2799,34.253,34.262,56820.0
2018-04-17 10:30:00,38.26,38.29,38.26,38.29,57790.0,34.271,34.2978,34.271,34.2978,57790.0
2018-04-17 10:35:00,38.29,38.31,38.29,38.31,107030.0,34.2978,34.3157,34.2978,34.3157,107030.0
2018-04-17 10:40:00,38.32,38.32,38.3,38.31,89490.0,34.3247,34.3247,34.3068,34.3157,89490.0
2018-04-17 10:45:00,38.32,38.32,38.3,38.31,53695.0,34.3247,34.3247,34.3068,34.3157,53695.0
2018-04-17 10:50:00,38.31,38.35,38.31,38.35,38180.0,34.3157,34.3516,34.3157,34.3516,38180.0
2018-04-17 10:55:00,38.35,38.37,38.33,38.33,111375.0,34.3516,34.3695,34.3337,34.3337,111375.0
2018-04-17 11:00:00,38.33,38.38,38.33,38.38,55915.0,34.3337,34.3784,34.3337,34.3784,55915.0
2018-04-17 11:05:00,38.38,38.39,38.34,38.34,69715.0,34.3784,34.3874,34.3426,34.3426,69715.0
2018-04-17 11:10:00,38.34,38.37,38.34,38.35,14295.0,34.3426,34.3695,34.3426,34.3516,14295.0
2018-04-17 11:15:00,38.36,38.37,38.35,38.35,56110.0,34.3605,34.3695,34.3516,34.3516,56110.0
2018-04-17 11:20:00,38.35,38.38,38.35,38.37,18305.0,34.3516,34.3784,34.3516,34.3695,18305.0
2018-04-17 11:25:00,38.36,38.37,38.35,38.37,21030.0,34.3605,34.3695,34.3516,34.3695,21030.0
2018-04-17 11:30:00,38.36,38.36,38.34,38.34,7620.0,34.3605,34.3605,34.3426,34.3426,7620.0
2018-04-17 11:35:00,38.33,38.34,38.33,38.34,14430.0,34.3337,34.3426,34.3337,34.3426,14430.0
2018-04-17 11:40:00,38.33,38.33,38.32,38.33,9160.0,34.3337,34.3337,34.3247,34.3337,9160.0
2018-04-17 11:45:00,38.33,38.35,38.32,38.35,16280.0,34.3337,34.3516,34.3247,34.3516,16280.0
2018-04-17 11:50:00,38.35,38.35,38.34,38.34,17305.0,34.3516,34.3516,34.3426,34.3426,17305.0
2018-04-17 11:55:00,38.34,38.35,38.32,38.33,19670.0,34.3426,34.3516,34.3247,34.3337,19670.0
2018-04-17 12:00:00,38.33,38.37,38.33,38.34,47670.0,34.3337,34.3695,34.3337,34.3426,47670.0
2018-04-17 12:05:00,38.35,38.36,38.34,38.35,21955.0,34.3516,34.3605,34.3426,34.3516,21955.0
2018-04-17 12:10:00,38.36,38.36,38.35,38.35,13650.0,34.3605,34.3605,34.3516,34.3516,13650.0
2018-04-17 12:15:00,38.35,38.35,38.33,38.33,8895.0,34.3516,34.3516,34.3337,34.3337,8895.0
2018-04-17 12:20:00,38.33,38.34,38.32,38.33,15815.0,34.3337,34.3426,34.3247,34.3337,15815.0
2018-04-17 12:25:00,38.33,38.33,38.31,38.32,14265.0,34.3337,34.3337,34.3157,34.3247,14265.0
2018-04-17 12:30:00,38.31,38.31,38.3,38.3,21270.0,34.3157,34.3157,34.3068,34.3068,21270.0
2018-04-17 12:35:00,38.29,38.29,38.26,38.28,38770.0,34.2978,34.2978,34.271,34.2889,38770.0
2018-04-17 12:40:00,38.28,38.31,38.26,38.27,28580.0,34.2889,34.3157,34.271,34.2799,28580.0
2018-04-17 12:45:00,38.26,38.27,38.26,38.27,9055.0,34.271,34.2799,34.271,34.2799,9055.0
2018-04-17 12:50:00,38.26,38.28,38.25,38.27,56625.0,34.271,34.2889,34.262,34.2799,56625.0
2018-04-17 12:55:00,38.26,38.27,38.25,38.26,60455.0,34.271,34.2799,34.262,34.271,60455.0
2018-04-17 13:00:00,38.25,38.27,38.24,38.27,23215.0,34.262,34.2799,34.253,34.2799,23215.0
2018-04-17 13:05:00,38.27,38.28,38.25,38.25,4895.0,34.2799,34.2889,34.262,34.262,4895.0
2018-04-17 13:10:00,38.25,38.27,38.24,38.24,20550.0,34.262,34.2799,34.253,34.253,20550.0
2018-04-17 13:15:00,38.24,38.24,38.19,38.21,61655.0,34.253,34.253,34.2083,34.2262,61655.0
2018-04-17 13:20:00,38.19,38.22,38.19,38.22,9075.0,34.2083,34.2351,34.2083,34.2351,9075.0
2018-04-17 13:25:00,38.22,38.23,38.21,38.23,24420.0,34.2351,34.2441,34.2262,34.2441,24420.0
2018-04-17 13:30:00,38.23,38.24,38.21,38.23,13330.0,34.2441,34.253,34.2262,34.2441,13330.0
2018-04-17 13:35:00,38.23,38.25,38.23,38.25,22390.0,34.2441,34.262,34.2441,34.262,22390.0
2018-04-17 13:40:00,38.26,38.26,38.24,38.25,10280.0,34.271,34.271,34.253,34.262,10280.0
2018-04-17 13:45:00,38.26,38.28,38.25,38.25,57290.0,34.271,34.2889,34.262,34.262,57290.0
2018-04-17 13:50:00,38.23,38.25,38.23,38.24,28470.0,34.2441,34.262,34.2441,34.253,28470.0
2018-04-17 13:55:00,38.26,38.27,38.25,38.27,13640.0,34.271,34.2799,34.262,34.2799,13640.0
2018-04-17 14:00:00,38.27,38.29,38.26,38.28,83310.0,34.2799,34.2978,34.271,34.2889,83310.0
2018-04-17 14:05:00,38.28,38.28,38.25,38.26,32190.0,34.2889,34.2889,34.262,34.271,32190.0
2018-04-17 14:10:00,38.24,38.24,38.23,38.23,221020.0,34.253,34.253,34.2441,34.2441,221020.0
2018-04-17 14:15:00,38.23,38.25,38.22,38.23,167405.0,34.2441,34.262,34.2351,34.2441,167405.0
2018-04-17 14:20:00,38.22,38.23,38.19,38.21,20675.0,34.2351,34.2441,34.2083,34.2262,20675.0
2018-04-17 14:25:00,38.2,38.23,38.19,38.21,35465.0,34.2172,34.2441,34.2083,34.2262,35465.0
2018-04-17 14:30:00,38.21,38.22,38.2,38.22,17420.0,34.2262,34.2351,34.2172,34.2351,17420.0
2018-04-17 14:35:00,38.22,38.24,38.22,38.24,12450.0,34.2351,34.253,34.2351,34.253,12450.0
2018-04-17 14:40:00,38.24,38.27,38.24,38.27,31160.0,34.253,34.2799,34.253,34.2799,31160.0
2018-04-17 14:45:00,38.27,38.29,38.26,38.26,42365.0,34.2799,34.2978,34.271,34.271,42365.0
2018-04-17 14:50:00,38.27,38.27,38.22,38.22,30650.0,34.2799,34.2799,34.2351,34.2351,30650.0
2018-04-17 14:55:00,38.22,38.25,38.22,38.25,414845.0,34.2351,34.262,34.2351,34.262,414845.0
2018-04-17 15:00:00,38.25,38.28,38.24,38.27,175930.0,34.262,34.2889,34.253,34.2799,175930.0
2018-04-17 15:05:00,38.28,38.32,38.28,38.31,183170.0,34.2889,34.3247,34.2889,34.3157,183170.0
2018-04-17 15:10:00,38.32,38.34,38.32,38.32,148270.0,34.3247,34.3426,34.3247,34.3247,148270.0
2018-04-17 15:15:00,38.32,38.38,38.32,38.38,216015.0,34.3247,34.3784,34.3247,34.3784,216015.0
2018-04-17 15:20:00,38.38,38.39,38.36,38.36,121930.0,34.3784,34.3874,34.3605,34.3605,121930.0
2018-04-17 15:25:00,38.35,38.36,38.35,38.36,29250.0,34.3516,34.3605,34.3516,34.3605,29250.0
2018-04-17 15:30:00,38.36,38.39,38.36,38.36,105650.0,34.3605,34.3874,34.3605,34.3605,105650.0
2018-04-17 15:35:00,38.37,38.38,38.34,38.35,91475.0,34.3695,34.3784,34.3426,34.3516,91475.0
2018-04-17 15:40:00,38.34,38.35,38.31,38.35,103515.0,34.3426,34.3516,34.3157,34.3516,103515.0
2018-04-17 15:45:00,38.35,38.35,38.34,38.35,46550.0,34.3516,34.3516,34.3426,34.3516,46550.0
2018-04-17 15:50:00,38.35,38.35,38.31,38.32,58485.0,34.3516,34.3516,34.3157,34.3247,58485.0
2018-04-17 15:55:00,38.31,38.31,38.29,38.3,134315.0,34.3157,34.3157,34.2978,34.3068,134315.0
2018-04-18 09:30:00,38.4,38.43,38.34,38.37,172685.0,34.3964,34.4232,34.3426,34.3695,172685.0
2018-04-18 09:35:00,38.38,38.42,38.36,38.36,66865.0,34.3784,34.4143,34.3605,34.3605,66865.0
2018-04-18 09:40:00,38.36,38.43,38.36,38.41,161545.0,34.3605,34.4232,34.3605,34.4053,161545.0
2018-04-18 09:45:00,38.41,38.45,38.39,38.45,44430.0,34.4053,34.4411,34.3874,34.4411,44430.0
2018-04-18 09:50:00,38.44,38.45,38.41,38.41,18980.0,34.4322,34.4411,34.4053,34.4053,18980.0
2018-04-18 09:55:00,38.42,38.44,38.42,38.42,34910.0,34.4143,34.4322,34.4143,34.4143,34910.0
2018-04-18 10:00:00,38.41,38.44,38.38,38.44,40955.0,34.4053,34.4322,34.3784,34.4322,40955.0
2018-04-18 10:05:00,38.44,38.44,38.38,38.42,21345.0,34.4322,34.4322,34.3784,34.4143,21345.0
2018-04-18 10:10:00,38.42,38.42,38.38,38.39,46955.0,34.4143,34.4143,34.3784,34.3874,46955.0
2018-04-18 10:15:00,38.4,38.45,38.39,38.44,24350.0,34.3964,34.4411,34.3874,34.4322,24350.0
2018-04-18 10:20:00,38.43,38.48,38.43,38.48,33560.0,34.4232,34.468,34.4232,34.468,33560.0
2018-04-18 10:25:00,38.48,38.51,38.47,38.51,16820.0,34.468,34.4949,34.4591,34.4949,16820.0
2018-04-18 10:30:00,38.51,38.52,38.48,38.48,23890.0,34.4949,34.5038,34.468,34.468,23890.0
2018-04-18 10:35:00,38.49,38.53,38.48,38.5,81010.0,34.477,34.5128,34.468,34.4859,81010.0
2018-04-18 10:40:00,38.5,38.53,38.5,38.52,31125.0,34.4859,34.5128,34.4859,34.5038,31125.0
2018-04-18 10:45:00,38.53,38.54,38.52,38.53,14095.0,34.5128,34.5218,34.5038,34.5128,14095.0
2018-04-18 10:50:00,38.54,38.54,38.52,38.52,16955.0,34.5218,34.5218,34.5038,34.5038,16955.0
2018-04-18 10:55:00,38.54,38.55,38.53,38.54,37355.0,34.5218,34.5307,34.5128,34.5218,37355.0
2018-04-18 11:00:00,38.54,38.56,38.54,38.54,68205.0,34.5218,34.5397,34.5218,34.5218,68205.0
2018-04-18 11:05:00,38.55,38.58,38.54,38.57,63270.0,34.5307,34.5576,34.5218,34.5486,63270.0
2018-04-18 11:10:00,38.56,38.57,38.55,38.57,71790.0,34.5397,34.5486,34.5307,34.5486,71790.0
2018-04-18 11:15:00,38.56,38.57,38.55,38.56,42410.0,34.5397,34.5486,34.5307,34.5397,42410.0
2018-04-18 11:20:00,38.56,38.58,38.56,38.57,51660.0,34.5397,34.5576,34.5397,34.5486,51660.0
2018-04-18 11:25:00,38.56,38.6,38.56,38.59,40905.0,34.5397,34.5755,34.5397,34.5665,40905.0
2018-04-18 11:30:00,38.58,38.59,38.55,38.58,21280.0,34.5576,34.5665,34.5307,34.5576,21280.0
2018-04-18 11:35:00,38.58,38.59,38.57,38.57,17180.0,34.5576,34.5665,34.5486,34.5486,17180.0
2018-04-18 11:40:00,38.58,38.58,38.53,38.53,25885.0,34.5576,34.5576,34.5128,34.5128,25885.0
2018-04-18 11:45:00,38.53,38.54,38.52,38.53,39795.0,34.5128,34.5218,34.5038,34.5128,39795.0
2018-04-18 11:50:00,38.53,38.55,38.53,38.55,31950.0,34.5128,34.5307,34.5128,34.5307,31950.0
2018-04-18 11:55:00,38.55,38.55,38.5,38.51,29535.0,34.5307,34.5307,34.4859,34.4949,29535.0
2018-04-18 12:00:00,38.53,38.56,38.53,38.54,11220.0,34.5128,34.5397,34.5128,34.5218,11220.0
2018-04-18 12:05:00,38.54,38.56,38.54,38.55,12010.0,34.5218,34.5397,34.5218,34.5307,12010.0
2018-04-18 12:10:00,38.55,38.57,38.55,38.56,23935.0,34.5307,34.5486,34.5307,34.5397,23935.0
2018-04-18 12:15:00,38.55,38.57,38.55,38.57,15685.0,34.5307,34.5486,34.5307,34.5486,15685.0
2018-04-18 12:20:00,38.56,38.56,38.53,38.55,22195.0,34.5397,34.5397,34.5128,34.5307,22195.0
2018-04-18 12:25:00,38.55,38.56,38.53,38.54,108885.0,34.5307,34.5397,34.5128,34.5218,108885.0
2018-04-18 12:30:00,38.54,38.55,38.53,38.53,80190.0,34.5218,34.5307,34.5128,34.5128,80190.0
2018-04-18 12:35:00,38.52,38.53,38.48,38.5,28185.0,34.5038,34.5128,34.468,34.4859,28185.0
2018-04-18 12:40:00,38.49,38.51,38.49,38.51,9225.0,34.477,34.4949,34.477,34.4949,9225.0
2018-04-18 12:45:00,38.52,38.54,38.5,38.5,11070.0,34.5038,34.5218,34.4859,34.4859,11070.0
2018-04-18 12:50:00,38.51,38.54,38.5,38.53,39170.0,34.4949,34.5218,34.4859,34.5128,39170.0
2018-04-18 12:55:00,38.53,38.56,38.52,38.55,30080.0,34.5128,34.5397,34.5038,34.5307,30080.0
2018-04-18 13:00:00,38.55,38.56,38.55,38.56,13805.0,34.5307,34.5397,34.5307,34.5397,13805.0
2018-04-18 13:05:00,38.56,38.57,38.56,38.56,6310.0,34.5397,34.5486,34.5397,34.5397,6310.0
2018-04-18 13:10:00,38.56,38.58,38.55,38.58,19430.0,34.5397,34.5576,34.5307,34.5576,19430.0
2018-04-18 13:15:00,38.58,38.59,38.56,38.57,40770.0,34.5576,34.5665,34.5397,34.5486,40770.0
2018-04-18 13:20:00,38.58,38.59,38.55,38.55,25100.0,34.5576,34.5665,34.5307,34.5307,25100.0
2018-04-18 13:25:00,38.54,38.54,38.52,38.53,901380.0,34.5218,34.5218,34.5038,34.5128,901380.0
2018-04-18 13:30:00,38.53,38.54,38.5,38.52,43610.0,34.5128,34.5218,34.4859,34.5038,43610.0
2018-04-18 13:35:00,38.52,38.53,38.52,38.52,42700.0,34.5038,34.5128,34.5038,34.5038,42700.0
2018-04-18 13:40:00,38.51,38.51,38.49,38.51,31565.0,34.4949,34.4949,34.477,34.4949,31565.0
2018-04-18 13:45:00,38.5,38.53,38.5,38.51,21575.0,34.4859,34.5128,34.4859,34.4949,21575.0
2018-04-18 13:50:00,38.51,38.51,38.5,38.5,118675.0,34.4949,34.4949,34.4859,34.4859,118675.0
2018-04-18 13:55:00,38.5,38.51,38.47,38.48,32170.0,34.4859,34.4949,34.4591,34.468,32170.0
2018-04-18 14:00:00,38.47,38.5,38.45,38.49,46580.0,34.4591,34.4859,34.4411,34.477,46580.0
2018-04-18 14:05:00,38.5,38.53,38.5,38.52,28790.0,34.4859,34.5128,34.4859,34.5038,28790.0
2018-04-18 14:10:00,38.52,38.54,38.52,38.53,23860.0,34.5038,34.5218,34.5038,34.5128,23860.0
2018-04-18 14:15:00,38.52,38.53,38.52,38.53,26540.0,34.5038,34.5128,34.5038,34.5128,26540.0
2018-04-18 14:20:00,38.53,38.54,38.52,38.53,26880.0,34.5128,34.5218,34.5038,34.5128,26880.0
2018-04-18 14:25:00,38.52,38.55,38.52,38.55,25055.0,34.5038,34.5307,34.5038,34.5307,25055.0
2018-04-18 14:30:00,38.55,38.55,38.52,38.54,23435.0,34.5307,34.5307,34.5038,34.5218,23435.0
2018-04-18 14:35:00,38.54,38.55,38.51,38.51,54195.0,34.5218,34.5307,34.4949,34.4949,54195.0
2018-04-18 14:40:00,38.51,38.53,38.51,38.51,47000.0,34.4949,34.5128,34.4949,34.4949,47000.0
2018-04-18 14:45:00,38.52,38.53,38.5,38.52,109185.0,34.5038,34.5128,34.4859,34.5038,109185.0
2018-04-18 14:50:00,38.51,38.53,38.51,38.53,21235.0,34.4949,34.5128,34.4949,34.5128,21235.0
2018-04-18 14:55:00,38.54,38.54,38.49,38.49,33790.0,34.5218,34.5218,34.477,34.477,33790.0
2018-04-18 15:00:00,38.49,38.5,38.48,38.5,29900.0,34.477,34.4859,34.468,34.4859,29900.0
2018-04-18 15:05:00,38.51,38.52,38.51,38.52,17680.0,34.4949,34.5038,34.4949,34.5038,17680.0
2018-04-18 15:10:00,38.51,38.52,38.49,38.49,38615.0,34.4949,34.5038,34.477,34.477,38615.0
2018-04-18 15:15:00,38.49,38.5,38.49,38.5,34805.0,34.477,34.4859,34.477,34.4859,34805.0
2018-04-18 15:20:00,38.5,38.51,38.48,38.49,25860.0,34.4859,34.4949,34.468,34.477,25860.0
2018-04-18 15:25:00,38.48,38.49,38.47,38.48,62025.0,34.468,34.477,34.4591,34.468,62025.0
2018-04-18 15:30:00,38.48,38.49,38.47,38.48,46040.0,34.468,34.477,34.4591,34.468,46040.0
2018-04-18 15:35:00,38.49,38.49,38.48,38.48,80520.0,34.477,34.477,34.468,34.468,80520.0
2018-04-18 15:40:00,38.47,38.47,38.45,38.47,39310.0,34.4591,34.4591,34.4411,34.4591,39310.0
2018-04-18 15:45:00,38.46,38.46,38.42,38.42,37375.0,34.4501,34.4501,34.4143,34.4143,37375.0
2018-04-18 15:50:00,38.42,38.43,38.41,38.42,64480.0,34.4143,34.4232,34.4053,34.4143,64480.0
2018-04-18 15:55:00,38.43,38.43,38.39,38.4,340800.0,34.4232,34.4232,34.3874,34.3964,340800.0
2018-04-19 09:30:00,38.33,38.38,38.32,38.34,127230.0,34.3337,34.3784,34.3247,34.3426,127230.0
2018-04-19 09:35:00,38.32,38.39,38.31,38.39,70185.0,34.3247,34.3874,34.3157,34.3874,70185.0
2018-04-19 09:40:00,38.39,38.4,38.31,38.32,63585.0,34.3874,34.3964,34.3157,34.3247,63585.0
2018-04-19 09:45:00,38.33,38.33,38.26,38.27,26990.0,34.3337,34.3337,34.271,34.2799,26990.0
2018-04-19 09:50:00,38.26,38.26,38.23,38.24,51925.0,34.271,34.271,34.2441,34.253,51925.0
2018-04-19 09:55:00,38.23,38.26,38.23,38.26,23960.0,34.2441,34.271,34.2441,34.271,23960.0
2018-04-19 10:00:00,38.25,38.25,38.22,38.22,16720.0,34.262,34.262,34.2351,34.2351,16720.0
2018-04-19 10:05:00,38.21,38.21,38.19,38.2,36805.0,34.2262,34.2262,34.2083,34.2172,36805.0
2018-04-19 10:10:00,38.19,38.27,38.18,38.27,60460.0,34.2083,34.2799,34.1993,34.2799,60460.0
2018-04-19 10:15:00,38.27,38.33,38.27,38.31,111060.0,34.2799,34.3337,34.2799,34.3157,111060.0
2018-04-19 10:20:00,38.31,38.32,38.3,38.31,25830.0,34.3157,34.3247,34.3068,34.3157,25830.0
2018-04-19 10:25:00,38.32,38.34,38.32,38.32,29535.0,34.3247,34.3426,34.3247,34.3247,29535.0
2018-04-19 10:30:00,38.33,38.38,38.3,38.37,68410.0,34.3337,34.3784,34.3068,34.3695,68410.0
2018-04-19 10:35:00,38.38,38.39,38.34,38.37,88625.0,34.3784,34.3874,34.3426,34.3695,88625.0
2018-04-19 10:40:00,38.36,38.37,38.32,38.32,29485.0,34.3605,34.3695,34.3247,34.3247,29485.0
2018-04-19 10:45:00,38.31,38.33,38.27,38.28,22255.0,34.3157,34.3337,34.2799,34.2889,22255.0
2018-04-19 10:50:00,38.29,38.3,38.24,38.24,29625.0,34.2978,34.3068,34.253,34.253,29625.0
2018-04-19 10:55:00,38.24,38.24,38.2,38.24,19835.0,34.253,34.253,34.2172,34.253,19835.0
2018-04-19 11:00:00,38.23,38.23,38.19,38.21,28930.0,34.2441,34.2441,34.2083,34.2262,28930.0
2018-04-19 11:05:00,38.21,38.23,38.2,38.21,30120.0,34.2262,34.2441,34.2172,34.2262,30120.0
2018-04-19 11:10:00,38.21,38.21,38.18,38.18,25380.0,34.2262,34.2262,34.1993,34.1993,25380.0
2018-04-19 11:15:00,38.17,38.2,38.16,38.18,23705.0,34.1903,34.2172,34.1814,34.1993,23705.0
2018-04-19 11:20:00,38.17,38.22,38.17,38.22,23740.0,34.1903,34.2351,34.1903,34.2351,23740.0
2018-04-19 11:25:00,38.23,38.26,38.22,38.26,19010.0,34.2441,34.271,34.2351,34.271,19010.0
2018-04-19 11:30:00,38.26,38.26,38.23,38.25,63345.0,34.271,34.271,34.2441,34.262,63345.0
2018-04-19 11:35:00,38.25,38.26,38.23,38.23,15500.0,34.262,34.271,34.2441,34.2441,15500.0
2018-04-19 11:40:00,38.23,38.25,38.22,38.25,9130.0,34.2441,34.262,34.2351,34.262,9130.0
2018-04-19 11:45:00,38.24,38.24,38.22,38.24,14745.0,34.253,34.253,34.2351,34.253,14745.0
2018-04-19 11:50:00,38.22,38.23,38.19,38.19,22365.0,34.2351,34.2441,34.2083,34.2083,22365.0
2018-04-19 11:55:00,38.2,38.21,38.18,38.19,23715.0,34.2172,34.2262,34.1993,34.2083,23715.0
2018-04-19 12:00:00,38.18,38.19,38.16,38.18,48560.0,34.1993,34.2083,34.1814,34.1993,48560.0
2018-04-19 12:05:00,38.16,38.17,38.14,38.17,44305.0,34.1814,34.1903,34.1635,34.1903,44305.0
2018-04-19 12:10:00,38.15,38.16,38.14,38.15,13460.0,34.1724,34.1814,34.1635,34.1724,13460.0
2018-04-19 12:15:00,38.14,38.16,38.13,38.14,93170.0,34.1635,34.1814,34.1545,34.1635,93170.0
2018-04-19 12:20:00,38.15,38.15,38.14,38.15,11260.0,34.1724,34.1724,34.1635,34.1724,11260.0
2018-04-19 12:25:00,38.14,38.16,38.13,38.13,12510.0,34.1635,34.1814,34.1545,34.1545,12510.0
2018-04-19 12:30:00,38.14,38.17,38.14,38.15,37460.0,34.1635,34.1903,34.1635,34.1724,37460.0
2018-04-19 12:35:00,38.13,38.15,38.13,38.15,2750.0,34.1545,34.1724,34.1545,34.1724,2750.0
2018-04-19 12:40:00,38.16,38.16,38.14,38.15,9425.0,34.1814,34.1814,34.1635,34.1724,9425.0
2018-04-19 12:45:00,38.17,38.2,38.16,38.2,15405.0,34.1903,34.2172,34.1814,34.2172,15405.0
2018-04-19 12:50:00,38.17,38.19,38.17,38.17,31460.0,34.1903,34.2083,34.1903,34.1903,31460.0
2018-04-19 12:55:00,38.17,38.17,38.14,38.14,33910.0,34.1903,34.1903,34.1635,34.1635,33910.0
2018-04-19 13:00:00,38.13,38.13,38.09,38.1,259580.0,34.1545,34.1545,34.1187,34.1276,259580.0
2018-04-19 13:05:00,38.11,38.11,38.05,38.05,49665.0,34.1366,34.1366,34.0828,34.0828,49665.0
2018-04-19 13:10:00,38.04,38.05,38.04,38.05,17135.0,34.0739,34.0828,34.0739,34.0828,17135.0
2018-04-19 13:15:00,38.05,38.07,38.05,38.06,23450.0,34.0828,34.1008,34.0828,34.0918,23450.0
2018-04-19 13:20:00,38.06,38.09,38.06,38.07,39930.0,34.0918,34.1187,34.0918,34.1008,39930.0
2018-04-19 13:25:00,38.06,38.08,38.06,38.06,21570.0,34.0918,34.1097,34.0918,34.0918,21570.0
2018-04-19 13:30:00,38.07,38.09,38.05,38.07,32160.0,34.1008,34.1187,34.0828,34.1008,32160.0
2018-04-19 13:35:00,38.06,38.1,38.05,38.1,26580.0,34.0918,34.1276,34.0828,34.1276,26580.0
2018-04-19 13:40:00,38.09,38.11,38.08,38.11,29295.0,34.1187,34.1366,34.1097,34.1366,29295.0
2018-04-19 13:45:00,38.12,38.12,38.1,38.11,21170.0,34.1456,34.1456,34.1276,34.1366,21170.0
2018-04-19 13:50:00,38.12,38.14,38.11,38.13,13000.0,34.1456,34.1635,34.1366,34.1545,13000.0
2018-04-19 13:55:00,38.14,38.15,38.12,38.12,30510.0,34.1635,34.1724,34.1456,34.1456,30510.0
2018-04-19 14:00:00,38.14,38.14,38.11,38.11,16925.0,34.1635,34.1635,34.1366,34.1366,16925.0
2018-04-19 14:05:00,38.11,38.14,38.1,38.12,13640.0,34.1366,34.1635,34.1276,34.1456,13640.0
2018-04-19 14:10:00,38.13,38.15,38.12,38.13,33615.0,34.1545,34.1724,34.1456,34.1545,33615.0
2018-04-19 14:15:00,38.14,38.14,38.13,38.13,12790.0,34.1635,34.1635,34.1545,34.1545,12790.0
2018-04-19 14:20:00,38.13,38.14,38.1,38.11,50685.0,34.1545,34.1635,34.1276,34.1366,50685.0
2018-04-19 14:25:00,38.11,38.14,38.09,38.14,9815.0,34.1366,34.1635,34.1187,34.1635,9815.0
2018-04-19 14:30:00,38.13,38.16,38.13,38.14,43500.0,34.1545,34.1814,34.1545,34.1635,43500.0
2018-04-19 14:35:00,38.15,38.18,38.12,38.17,72950.0,34.1724,34.1993,34.1456,34.1903,72950.0
2018-04-19 14:40:00,38.17,38.19,38.17,38.19,59505.0,34.1903,34.2083,34.1903,34.2083,59505.0
2018-04-19 14:45:00,38.19,38.2,38.17,38.17,19690.0,34.2083,34.2172,34.1903,34.1903,19690.0
2018-04-19 14:50:00,38.16,38.19,38.16,38.17,37760.0,34.1814,34.2083,34.1814,34.1903,37760.0
2018-04-19 14:55:00,38.17,38.21,38.17,38.19,43955.0,34.1903,34.2262,34.1903,34.2083,43955.0
2018-04-19 15:00:00,38.19,38.22,38.18,38.2,26820.0,34.2083,34.2351,34.1993,34.2172,26820.0
2018-04-19 15:05:00,38.19,38.23,38.19,38.22,95270.0,34.2083,34.2441,34.2083,34.2351,95270.0
2018-04-19 15:10:00,38.21,38.21,38.2,38.2,26870.0,34.2262,34.2262,34.2172,34.2172,26870.0
2018-04-19 15:15:00,38.19,38.21,38.18,38.21,25655.0,34.2083,34.2262,34.1993,34.2262,25655.0
2018-04-19 15:20:00,38.21,38.22,38.18,38.19,18990.0,34.2262,34.2351,34.1993,34.2083,18990.0
2018-04-19 15:25:00,38.18,38.18,38.15,38.16,23015.0,34.1993,34.1993,34.1724,34.1814,23015.0
2018-04-19 15:30:00,38.16,38.17,38.14,38.17,76665.0,34.1814,34.1903,34.1635,34.1903,76665.0
2018-04-19 15:35:00,38.22,38.29,38.22,38.26,67750.0,34.2351,34.2978,34.2351,34.271,67750.0
2018-04-19 15:40:00,38.25,38.28,38.24,38.26,20965.0,34.262,34.2889,34.253,34.271,20965.0
2018-04-19 15:45:00,38.25,38.25,38.22,38.23,34875.0,34.262,34.262,34.2351,34.2441,34875.0
2018-04-19 15:50:00,38.24,38.25,38.22,38.22,62085.0,34.253,34.262,34.2351,34.2351,62085.0
2018-04-19 15:55:00,38.22,38.23,38.2,38.21,54045.0,34.2351,34.2441,34.2172,34.2262,54045.0
2018-04-20 09:30:00,38.17,38.2,38.16,38.17,63920.0,34.1903,34.2172,34.1814,34.1903,63920.0
2018-04-20 09:35:00,38.16,38.17,38.13,38.17,68625.0,34.1814,34.1903,34.1545,34.1903,68625.0
2018-04-20 09:40:00,38.17,38.23,38.15,38.15,97365.0,34.1903,34.2441,34.1724,34.1724,97365.0
2018-04-20 09:45:00,38.16,38.2,38.15,38.19,41550.0,34.1814,34.2172,34.1724,34.2083,41550.0
2018-04-20 09:50:00,38.19,38.22,38.16,38.17,34515.0,34.2083,34.2351,34.1814,34.1903,34515.0
2018-04-20 09:55:00,38.17,38.17,38.14,38.14,23395.0,34.1903,34.1903,34.1635,34.1635,23395.0
2018-04-20 10:00:00,38.15,38.15,38.1,38.1,40420.0,34.1724,34.1724,34.1276,34.1276,40420.0
2018-04-20 10:05:00,38.1,38.1,38.08,38.08,34925.0,34.1276,34.1276,34.1097,34.1097,34925.0
2018-04-20 10:10:00,38.08,38.08,38.03,38.05,78450.0,34.1097,34.1097,34.0649,34.0828,78450.0
2018-04-20 10:15:00,38.04,38.08,38.04,38.08,26820.0,34.0739,34.1097,34.0739,34.1097,26820.0
2018-04-20 10:20:00,38.09,38.12,38.08,38.1,105080.0,34.1187,34.1456,34.1097,34.1276,105080.0
2018-04-20 10:25:00,38.12,38.16,38.1,38.16,44790.0,34.1456,34.1814,34.1276,34.1814,44790.0
2018-04-20 10:30:00,38.16,38.2,38.15,38.19,109360.0,34.1814,34.2172,34.1724,34.2083,109360.0
2018-04-20 10:35:00,38.18,38.18,38.14,38.16,55930.0,34.1993,34.1993,34.1635,34.1814,55930.0
2018-04-20 10:40:00,38.13,38.14,38.11,38.13,31675.0,34.1545,34.1635,34.1366,34.1545,31675.0
2018-04-20 10:45:00,38.14,38.14,38.1,38.1,18810.0,34.1635,34.1635,34.1276,34.1276,18810.0
2018-04-20 10:50:00,38.09,38.1,37.99,38.03,56680.0,34.1187,34.1276,34.0291,34.0649,56680.0
2018-04-20 10:55:00,38.02,38.06,38.02,38.03,30095.0,34.056,34.0918,34.056,34.0649,30095.0
2018-04-20 11:00:00,38.02,38.03,37.95,37.95,83440.0,34.056,34.0649,33.9933,33.9933,83440.0
2018-04-20 11:05:00,37.96,37.98,37.94,37.95,60095.0,34.0022,34.0201,33.9843,33.9933,60095.0
2018-04-20 11:10:00,37.93,37.93,37.87,37.89,94380.0,33.9754,33.9754,33.9216,33.9395,94380.0
2018-04-20 11:15:00,37.89,37.95,37.89,37.95,13460.0,33.9395,33.9933,33.9395,33.9933,13460.0
2018-04-20 11:20:00,37.94,37.96,37.92,37.93,55805.0,33.9843,34.0022,33.9664,33.9754,55805.0
2018-04-20 11:25:00,37.94,37.94,37.92,37.93,16950.0,33.9843,33.9843,33.9664,33.9754,16950.0
2018-04-20 11:30:00,37.94,38.02,37.94,38.02,61820.0,33.9843,34.056,33.9843,34.056,61820.0
2018-04-20 11:35:00,38.02,38.07,38.02,38.07,84500.0,34.056,34.1008,34.056,34.1008,84500.0
2018-04-20 11:40:00,38.06,38.1,38.04,38.07,39975.0,34.0918,34.1276,34.0739,34.1008,39975.0
2018-04-20 11:45:00,38.06,38.07,38.04,38.04,19295.0,34.0918,34.1008,34.0739,34.0739,19295.0
2018-04-20 11:50:00,38.04,38.06,38.03,38.04,16620.0,34.0739,34.0918,34.0649,34.0739,16620.0
2018-04-20 11:55:00,38.02,38.05,38.01,38.05,13555.0,34.056,34.0828,34.047,34.0828,13555.0
2018-04-20 12:00:00,38.04,38.04,38.0,38.0,91980.0,34.0739,34.0739,34.0381,34.0381,91980.0
2018-04-20 12:05:00,38.0,38.05,38.0,38.04,55725.0,34.0381,34.0828,34.0381,34.0739,55725.0
2018-04-20 12:10:00,38.04,38.04,37.99,37.99,58595.0,34.0739,34.0739,34.0291,34.0291,58595.0
2018-04-20 12:15:00,37.99,38.02,37.97,37.98,109245.0,34.0291,34.056,34.0112,34.0201,109245.0
2018-04-20 12:20:00,37.98,38.0,37.98,37.98,38310.0,34.0201,34.0381,34.0201,34.0201,38310.0
2018-04-20 12:25:00,37.98,38.01,37.98,38.0,18980.0,34.0201,34.047,34.0201,34.0381,18980.0
2018-04-20 12:30:00,37.99,38.0,37.95,38.0,105510.0,34.0291,34.0381,33.9933,34.0381,105510.0
2018-04-20 12:35:00,38.0,38.01,37.97,37.97,26375.0,34.0381,34.047,34.0112,34.0112,26375.0
2018-04-20 12:40:00,37.97,37.97,37.94,37.95,15040.0,34.0112,34.0112,33.9843,33.9933,15040.0
2018-04-20 12:45:00,37.95,37.97,37.92,37.93,19485.0,33.9933,34.0112,33.9664,33.9754,19485.0
2018-04-20 12:50:00,37.93,37.97,37.93,37.97,11050.0,33.9754,34.0112,33.9754,34.0112,11050.0
2018-04-20 12:55:00,37.96,37.97,37.93,37.95,124915.0,34.0022,34.0112,33.9754,33.9933,124915.0
2018-04-20 13:00:00,37.94,37.97,37.93,37.94,28615.0,33.9843,34.0112,33.9754,33.9843,28615.0
2018-04-20 13:05:00,37.95,37.96,37.93,37.95,43865.0,33.9933,34.0022,33.9754,33.9933,43865.0
2018-04-20 13:10:00,37.97,38.01,37.96,38.01,16935.0,34.0112,34.047,34.0022,34.047,16935.0
2018-04-20 13:15:00,38.01,38.02,37.99,38.0,19505.0,34.047,34.056,34.0291,34.0381,19505.0
2018-04-20 13:20:00,38.01,38.01,37.96,37.98,26270.0,34.047,34.047,34.0022,34.0201,26270.0
2018-04-20 13:25:00,37.98,38.03,37.98,38.03,67640.0,34.0201,34.0649,34.0201,34.0649,67640.0
2018-04-20 13:30:00,38.03,38.03,38.01,38.01,23890.0,34.0649,34.0649,34.047,34.047,23890.0
2018-04-20 13:35:00,38.02,38.08,38.02,38.07,41765.0,34.056,34.1097,34.056,34.1008,41765.0
2018-04-20 13:40:00,38.08,38.08,38.06,38.07,8445.0,34.1097,34.1097,34.0918,34.1008,8445.0
2018-04-20 13:45:00,38.07,38.08,38.04,38.05,11020.0,34.1008,34.1097,34.0739,34.0828,11020.0
2018-04-20 13:50:00,38.05,38.07,38.04,38.07,8635.0,34.0828,34.1008,34.0739,34.1008,8635.0
2018-04-20 13:55:00,38.07,38.09,38.05,38.05,46235.0,34.1008,34.1187,34.0828,34.0828,46235.0
2018-04-20 14:00:00,38.05,38.06,38.03,38.05,23025.0,34.0828,34.0918,34.0649,34.0828,23025.0
2018-04-20 14:05:00,38.06,38.06,38.04,38.06,9355.0,34.0918,34.0918,34.0739,34.0918,9355.0
2018-04-20 14:10:00,38.05,38.05,38.04,38.04,28790.0,34.0828,34.0828,34.0739,34.0739,28790.0
2018-04-20 14:15:00,38.04,38.05,38.03,38.03,17580.0,34.0739,34.0828,34.0649,34.0649,17580.0
2018-04-20 14:20:00,38.03,38.05,38.02,38.04,72840.0,34.0649,34.0828,34.056,34.0739,72840.0
2018-04-20 14:25:00,38.04,38.05,38.02,38.05,52290.0,34.0739,34.0828,34.056,34.0828,52290.0
2018-04-20 14:30:00,38.05,38.06,38.0,38.0,35825.0,34.0828,34.0918,34.0381,34.0381,35825.0
2018-04-20 14:35:00,38.0,38.01,37.98,37.99,20485.0,34.0381,34.047,34.0201,34.0291,20485.0
2018-04-20 14:40:00,38.0,38.02,38.0,38.01,32415.0,34.0381,34.056,34.0381,34.047,32415.0
2018-04-20 14:45:00,38.01,38.01,37.98,38.0,30470.0,34.047,34.047,34.0201,34.0381,30470.0
2018-04-20 14:50:00,37.99,37.99,37.97,37.98,43590.0,34.0291,34.0291,34.0112,34.0201,43590.0
2018-04-20 14:55:00,37.98,38.0,37.97,37.99,17290.0,34.0201,34.0381,34.0112,34.0291,17290.0
2018-04-20 15:00:00,37.96,37.97,37.95,37.96,9675.0,34.0022,34.0112,33.9933,34.0022,9675.0
2018-04-20 15:05:00,37.95,37.95,37.88,37.88,23540.0,33.9933,33.9933,33.9306,33.9306,23540.0
2018-04-20 15:10:00,37.89,37.94,37.89,37.94,33250.0,33.9395,33.9843,33.9395,33.9843,33250.0
2018-04-20 15:15:00,37.93,37.94,37.88,37.88,86415.0,33.9754,33.9843,33.9306,33.9306,86415.0
2018-04-20 15:20:00,37.9,37.93,37.88,37.92,31250.0,33.9485,33.9754,33.9306,33.9664,31250.0
2018-04-20 15:25:00,37.93,37.93,37.9,37.92,31990.0,33.9754,33.9754,33.9485,33.9664,31990.0
2018-04-20 15:30:00,37.92,37.93,37.89,37.89,48455.0,33.9664,33.9754,33.9395,33.9395,48455.0
2018-04-20 15:35:00,37.91,37.96,37.9,37.96,55160.0,33.9574,34.0022,33.9485,34.0022,55160.0
2018-04-20 15:40:00,37.96,37.98,37.94,37.94,54590.0,34.0022,34.0201,33.9843,33.9843,54590.0
2018-04-20 15:45:00,37.93,37.95,37.91,37.95,38975.0,33.9754,33.9933,33.9574,33.9933,38975.0
2018-04-20 15:50:00,37.95,37.95,37.91,37.94,65470.0,33.9933,33.9933,33.9574,33.9843,65470.0
2018-04-20 15:55:00,37.94,37.97,37.94,37.97,126355.0,33.9843,34.0112,33.9843,34.0112,126355.0
2018-04-23 09:30:00,38.03,38.05,37.99,38.0,108390.0,34.0649,34.0828,34.0291,34.0381,108390.0
2018-04-23 09:35:00,38.0,38.02,37.99,38.01,28185.0,34.0381,34.056,34.0291,34.047,28185.0
2018-04-23 09:40:00,38.03,38.04,38.0,38.0,16445.0,34.0649,34.0739,34.0381,34.0381,16445.0
2018-04-23 09:45:00,37.99,37.99,37.94,37.96,28445.0,34.0291,34.0291,33.9843,34.0022,28445.0
2018-04-23 09:50:00,37.95,37.96,37.94,37.94,40290.0,33.9933,34.0022,33.9843,33.9843,40290.0
2018-04-23 09:55:00,37.96,38.07,37.96,38.07,25095.0,34.0022,34.1008,34.0022,34.1008,25095.0
2018-04-23 10:00:00,38.08,38.08,38.04,38.05,52795.0,34.1097,34.1097,34.0739,34.0828,52795.0
2018-04-23 10:05:00,38.06,38.07,38.01,38.02,35230.0,34.0918,34.1008,34.047,34.056,35230.0
2018-04-23 10:10:00,38.04,38.05,38.02,38.02,18640.0,34.0739,34.0828,34.056,34.056,18640.0
2018-04-23 10:15:00,38.02,38.05,38.02,38.05,59015.0,34.056,34.0828,34.056,34.0828,59015.0
2018-04-23 10:20:00,38.04,38.09,38.04,38.09,19805.0,34.0739,34.1187,34.0739,34.1187,19805.0
2018-04-23 10:25:00,38.1,38.11,38.07,38.07,25600.0,34.1276,34.1366,34.1008,34.1008,25600.0
2018-04-23 10:30:00,38.07,38.09,38.03,38.09,26530.0,34.1008,34.1187,34.0649,34.1187,26530.0
2018-04-23 10:35:00,38.08,38.08,38.0,38.01,81895.0,34.1097,34.1097,34.0381,34.047,81895.0
2018-04-23 10:40:00,38.0,38.04,38.0,38.03,43810.0,34.0381,34.0739,34.0381,34.0649,43810.0
2018-04-23 10:45:00,38.05,38.08,38.05,38.07,19195.0,34.0828,34.1097,34.0828,34.1008,19195.0
2018-04-23 10:50:00,38.07,38.09,38.06,38.08,79955.0,34.1008,34.1187,34.0918,34.1097,79955.0
2018-04-23 10:55:00,38.09,38.09,38.07,38.07,17700.0,34.1187,34.1187,34.1008,34.1008,17700.0
2018-04-23 11:00:00,38.06,38.09,38.06,38.08,19380.0,34.0918,34.1187,34.0918,34.1097,19380.0
2018-04-23 11:05:00,38.09,38.14,38.09,38.14,56375.0,34.1187,34.1635,34.1187,34.1635,56375.0
2018-04-23 11:10:00,38.15,38.19,38.15,38.18,112605.0,34.1724,34.2083,34.1724,34.1993,112605.0
2018-04-23 11:15:00,38.17,38.19,38.16,38.17,21305.0,34.1903,34.2083,34.1814,34.1903,21305.0
2018-04-23 11:20:00,38.18,38.18,38.14,38.14,31695.0,34.1993,34.1993,34.1635,34.1635,31695.0
2018-04-23 11:25:00,38.14,38.16,38.13,38.16,19325.0,34.1635,34.1814,34.1545,34.1814,19325.0
2018-04-23 11:30:00,38.17,38.17,38.13,38.13,33960.0,34.1903,34.1903,34.1545,34.1545,33960.0
2018-04-23 11:35:00,38.13,38.15,38.13,38.13,36605.0,34.1545,34.1724,34.1545,34.1545,36605.0
2018-04-23 11:40:00,38.13,38.15,38.13,38.14,72160.0,34.1545,34.1724,34.1545,34.1635,72160.0
2018-04-23 11:45:00,38.14,38.14,38.09,38.09,80775.0,34.1635,34.1635,34.1187,34.1187,80775.0
2018-04-23 11:50:00,38.09,38.12,38.09,38.12,24675.0,34.1187,34.1456,34.1187,34.1456,24675.0
2018-04-23 11:55:00,38.13,38.13,38.1,38.12,15565.0,34.1545,34.1545,34.1276,34.1456,15565.0
2018-04-23 12:00:00,38.12,38.12,38.11,38.11,10385.0,34.1456,34.1456,34.1366,34.1366,10385.0
2018-04-23 12:05:00,38.11,38.12,38.09,38.09,5410.0,34.1366,34.1456,34.1187,34.1187,5410.0
2018-04-23 12:10:00,38.08,38.09,38.05,38.05,17435.0,34.1097,34.1187,34.0828,34.0828,17435.0
2018-04-23 12:15:00,38.06,38.06,38.01,38.01,9090.0,34.0918,34.0918,34.047,34.047,9090.0
2018-04-23 12:20:00,38.01,38.02,37.99,38.0,19005.0,34.047,34.056,34.0291,34.0381,19005.0
2018-04-23 12:25:00,37.99,38.0,37.98,37.99,18105.0,34.0291,34.0381,34.0201,34.0291,18105.0
2018-04-23 12:30:00,37.98,38.0,37.98,37.98,13790.0,34.0201,34.0381,34.0201,34.0201,13790.0
2018-04-23 12:35:00,37.97,38.0,37.97,38.0,3250.0,34.0112,34.0381,34.0112,34.0381,3250.0
2018-04-23 12:40:00,38.01,38.01,37.97,37.97,8560.0,34.047,34.047,34.0112,34.0112,8560.0
2018-04-23 12:45:00,37.97,37.99,37.95,37.95,13720.0,34.0112,34.0291,33.9933,33.9933,13720.0
2018-04-23 12:50:00,37.96,37.97,37.96,37.96,25895.0,34.0022,34.0112,34.0022,34.0022,25895.0
2018-04-23 12:55:00,37.96,37.99,37.95,37.99,16480.0,34.0022,34.0291,33.9933,34.0291,16480.0
2018-04-23 13:00:00,37.99,37.99,37.98,37.99,8375.0,34.0291,34.0291,34.0201,34.0291,8375.0
2018-04-23 13:05:00,38.0,38.0,37.98,37.98,37825.0,34.0381,34.0381,34.0201,34.0201,37825.0
2018-04-23 13:10:00,37.99,37.99,37.98,37.99,8500.0,34.0291,34.0291,34.0201,34.0291,8500.0
2018-04-23 13:15:00,38.0,38.0,37.97,37.98,8090.0,34.0381,34.0381,34.0112,34.0201,8090.0
2018-04-23 13:20:00,37.97,37.98,37.97,37.97,12820.0,34.0112,34.0201,34.0112,34.0112,12820.0
2018-04-23 13:25:00,37.98,37.99,37.97,37.98,6720.0,34.0201,34.0291,34.0112,34.0201,6720.0
2018-04-23 13:30:00,37.98,37.99,37.96,37.96,30630.0,34.0201,34.0291,34.0022,34.0022,30630.0
2018-04-23 13:35:00,37.97,37.99,37.97,37.99,7125.0,34.0112,34.0291,34.0112,34.0291,7125.0
2018-04-23 13:40:00,37.98,37.98,37.96,37.96,5785.0,34.0201,34.0201,34.0022,34.0022,5785.0
2018-04-23 13:45:00,37.96,37.98,37.96,37.97,13755.0,34.0022,34.0201,34.0022,34.0112,13755.0
2018-04-23 13:50:00,37.98,38.01,37.97,38.0,19695.0,34.0201,34.047,34.0112,34.0381,19695.0
2018-04-23 13:55:00,38.0,38.02,38.0,38.01,27955.0,34.0381,34.056,34.0381,34.047,27955.0
2018-04-23 14:00:00,38.01,38.01,37.97,37.97,20475.0,34.047,34.047,34.0112,34.0112,20475.0
2018-04-23 14:05:00,37.96,37.96,37.9,37.9,37715.0,34.0022,34.0022,33.9485,33.9485,37715.0
2018-04-23 14:10:00,37.91,37.92,37.89,37.89,135485.0,33.9574,33.9664,33.9395,33.9395,135485.0
2018-04-23 14:15:00,37.89,37.92,37.89,37.9,23305.0,33.9395,33.9664,33.9395,33.9485,23305.0
2018-04-23 14:20:00,37.9,37.9,37.87,37.87,41585.0,33.9485,33.9485,33.9216,33.9216,41585.0
2018-04-23 14:25:00,37.87,37.89,37.87,37.89,34490.0,33.9216,33.9395,33.9216,33.9395,34490.0
2018-04-23 14:30:00,37.87,37.89,37.86,37.86,30890.0,33.9216,33.9395,33.9127,33.9127,30890.0
2018-04-23 14:35:00,37.86,37.87,37.86,37.87,10445.0,33.9127,33.9216,33.9127,33.9216,10445.0
2018-04-23 14:40:00,37.9,37.91,37.89,37.9,17260.0,33.9485,33.9574,33.9395,33.9485,17260.0
2018-04-23 14:45:00,37.9,37.91,37.87,37.87,34810.0,33.9485,33.9574,33.9216,33.9216,34810.0
2018-04-23 14:50:00,37.87,37.87,37.81,37.81,70895.0,33.9216,33.9216,33.8679,33.8679,70895.0
2018-04-23 14:55:00,37.81,37.85,37.8,37.84,77740.0,33.8679,33.9037,33.8589,33.8947,77740.0
2018-04-23 15:00:00,37.84,37.92,37.84,37.91,43020.0,33.8947,33.9664,33.8947,33.9574,43020.0
2018-04-23 15:05:00,37.9,37.91,37.89,37.9,22250.0,33.9485,33.9574,33.9395,33.9485,22250.0
2018-04-23 15:10:00,37.89,37.93,37.89,37.91,34560.0,33.9395,33.9754,33.9395,33.9574,34560.0
2018-04-23 15:15:00,37.91,37.91,37.89,37.9,17910.0,33.9574,33.9574,33.9395,33.9485,17910.0
2018-04-23 15:20:00,37.92,37.94,37.92,37.92,37085.0,33.9664,33.9843,33.9664,33.9664,37085.0
2018-04-23 15:25:00,37.92,37.94,37.92,37.93,111735.0,33.9664,33.9843,33.9664,33.9754,111735.0
2018-04-23 15:30:00,37.93,37.96,37.93,37.94,30660.0,33.9754,34.0022,33.9754,33.9843,30660.0
2018-04-23 15:35:00,37.93,37.94,37.91,37.91,11085.0,33.9754,33.9843,33.9574,33.9574,11085.0
2018-04-23 15:40:00,37.91,37.93,37.9,37.93,42510.0,33.9574,33.9754,33.9485,33.9754,42510.0
2018-04-23 15:45:00,37.94,37.96,37.93,37.95,33880.0,33.9843,34.0022,33.9754,33.9933,33880.0
2018-04-23 15:50:00,37.94,37.97,37.94,37.95,106705.0,33.9843,34.0112,33.9843,33.9933,106705.0
2018-04-23 15:55:00,37.95,37.97,37.95,37.96,62895.0,33.9933,34.0112,33.9933,34.0022,62895.0
2018-04-24 09:30:00,38.11,38.17,38.1,38.15,182565.0,34.1366,34.1903,34.1276,34.1724,182565.0
2018-04-24 09:35:00,38.13,38.18,38.12,38.16,87320.0,34.1545,34.1993,34.1456,34.1814,87320.0
2018-04-24 09:40:00,38.17,38.2,38.15,38.2,37525.0,34.1903,34.2172,34.1724,34.2172,37525.0
2018-04-24 09:45:00,38.21,38.24,38.21,38.21,121280.0,34.2262,34.253,34.2262,34.2262,121280.0
2018-04-24 09:50:00,38.21,38.22,38.12,38.13,132860.0,34.2262,34.2351,34.1456,34.1545,132860.0
2018-04-24 09:55:00,38.13,38.16,38.12,38.16,14500.0,34.1545,34.1814,34.1456,34.1814,14500.0
2018-04-24 10:00:00,38.17,38.25,38.16,38.25,41420.0,34.1903,34.262,34.1814,34.262,41420.0
2018-04-24 10:05:00,38.25,38.27,38.25,38.25,15710.0,34.262,34.2799,34.262,34.262,15710.0
2018-04-24 10:10:00,38.24,38.26,38.23,38.23,22545.0,34.253,34.271,34.2441,34.2441,22545.0
2018-04-24 10:15:00,38.23,38.23,38.16,38.16,85055.0,34.2441,34.2441,34.1814,34.1814,85055.0
2018-04-24 10:20:00,38.17,38.18,38.11,38.11,39745.0,34.1903,34.1993,34.1366,34.1366,39745.0
2018-04-24 10:25:00,38.1,38.16,38.1,38.15,112045.0,34.1276,34.1814,34.1276,34.1724,112045.0
2018-04-24 10:30:00,38.15,38.17,38.12,38.14,72005.0,34.1724,34.1903,34.1456,34.1635,72005.0
2018-04-24 10:35:00,38.13,38.14,38.09,38.13,76465.0,34.1545,34.1635,34.1187,34.1545,76465.0
2018-04-24 10:40:00,38.15,38.18,38.14,38.17,57795.0,34.1724,34.1993,34.1635,34.1903,57795.0
2018-04-24 10:45:00,38.19,38.2,38.17,38.18,16090.0,34.2083,34.2172,34.1903,34.1993,16090.0
2018-04-24 10:50:00,38.2,38.23,38.19,38.22,21605.0,34.2172,34.2441,34.2083,34.2351,21605.0
2018-04-24 10:55:00,38.21,38.23,38.17,38.17,29975.0,34.2262,34.2441,34.1903,34.1903,29975.0
2018-04-24 11:00:00,38.16,38.18,38.13,38.15,86690.0,34.1814,34.1993,34.1545,34.1724,86690.0
2018-04-24 11:05:00,38.15,38.15,38.09,38.11,67810.0,34.1724,34.1724,34.1187,34.1366,67810.0
2018-04-24 11:10:00,38.11,38.12,38.08,38.12,84285.0,34.1366,34.1456,34.1097,34.1456,84285.0
2018-04-24 11:15:00,38.12,38.12,38.06,38.1,74775.0,34.1456,34.1456,34.0918,34.1276,74775.0
2018-04-24 11:20:00,38.1,38.2,38.1,38.14,250250.0,34.1276,34.2172,34.1276,34.1635,250250.0
2018-04-24 11:25:00,38.14,38.2,38.13,38.2,65430.0,34.1635,34.2172,34.1545,34.2172,65430.0
2018-04-24 11:30:00,38.22,38.22,38.18,38.21,48455.0,34.2351,34.2351,34.1993,34.2262,48455.0
2018-04-24 11:35:00,38.21,38.21,38.18,38.2,96295.0,34.2262,34.2262,34.1993,34.2172,96295.0
2018-04-24 11:40:00,38.2,38.22,38.18,38.18,44900.0,34.2172,34.2351,34.1993,34.1993,44900.0
2018-04-24 11:45:00,38.2,38.2,38.15,38.15,46010.0,34.2172,34.2172,34.1724,34.1724,46010.0
2018-04-24 11:50:00,38.16,38.17,38.12,38.12,54765.0,34.1814,34.1903,34.1456,34.1456,54765.0
2018-04-24 11:55:00,38.11,38.13,38.1,38.1,14090.0,34.1366,34.1545,34.1276,34.1276,14090.0
2018-04-24 12:00:00,38.08,38.11,38.07,38.09,42155.0,34.1097,34.1366,34.1008,34.1187,42155.0
2018-04-24 12:05:00,38.09,38.1,38.05,38.07,15655.0,34.1187,34.1276,34.0828,34.1008,15655.0
2018-04-24 12:10:00,38.04,38.05,38.01,38.01,14720.0,34.0739,34.0828,34.047,34.047,14720.0
2018-04-24 12:15:00,38.0,38.01,37.93,37.93,96835.0,34.0381,34.047,33.9754,33.9754,96835.0
2018-04-24 12:20:00,37.93,37.94,37.92,37.94,26000.0,33.9754,33.9843,33.9664,33.9843,26000.0
2018-04-24 12:25:00,37.93,37.93,37.88,37.89,15670.0,33.9754,33.9754,33.9306,33.9395,15670.0
2018-04-24 12:30:00,37.91,37.91,37.84,37.84,52630.0,33.9574,33.9574,33.8947,33.8947,52630.0
2018-04-24 12:35:00,37.84,37.84,37.8,37.84,77395.0,33.8947,33.8947,33.8589,33.8947,77395.0
2018-04-24 12:40:00,37.84,37.84,37.8,37.82,37780.0,33.8947,33.8947,33.8589,33.8768,37780.0
2018-04-24 12:45:00,37.82,37.86,37.82,37.83,68550.0,33.8768,33.9127,33.8768,33.8858,68550.0
2018-04-24 12:50:00,37.85,37.86,37.83,37.83,13555.0,33.9037,33.9127,33.8858,33.8858,13555.0
2018-04-24 12:55:00,37.82,37.82,37.73,37.73,97400.0,33.8768,33.8768,33.7962,33.7962,97400.0
2018-04-24 13:00:00,37.72,37.76,37.72,37.75,42420.0,33.7873,33.8231,33.7873,33.8141,42420.0
2018-04-24 13:05:00,37.75,37.77,37.73,37.76,163530.0,33.8141,33.832,33.7962,33.8231,163530.0
2018-04-24 13:10:00,37.77,37.77,37.74,37.77,47280.0,33.832,33.832,33.8052,33.832,47280.0
2018-04-24 13:15:00,37.77,37.77,37.71,37.71,79935.0,33.832,33.832,33.7783,33.7783,79935.0
2018-04-24 13:20:00,37.71,37.73,37.67,37.68,101025.0,33.7783,33.7962,33.7425,33.7514,101025.0
2018-04-24 13:25:00,37.68,37.7,37.66,37.68,50025.0,33.7514,33.7693,33.7335,33.7514,50025.0
2018-04-24 13:30:00,37.69,37.69,37.65,37.65,46635.0,33.7604,33.7604,33.7246,33.7246,46635.0
2018-04-24 13:35:00,37.65,37.65,37.62,37.62,31605.0,33.7246,33.7246,33.6977,33.6977,31605.0
2018-04-24 13:40:00,37.61,37.62,37.57,37.58,77405.0,33.6887,33.6977,33.6529,33.6619,77405.0
2018-04-24 13:45:00,37.57,37.59,37.55,37.58,106360.0,33.6529,33.6708,33.635,33.6619,106360.0
2018-04-24 13:50:00,37.57,37.57,37.49,37.51,43490.0,33.6529,33.6529,33.5812,33.5992,43490.0
2018-04-24 13:55:00,37.49,37.5,37.45,37.49,40735.0,33.5812,33.5902,33.5454,33.5812,40735.0
2018-04-24 14:00:00,37.48,37.48,37.41,37.41,96805.0,33.5723,33.5723,33.5096,33.5096,96805.0
2018-04-24 14:05:00,37.4,37.48,37.4,37.48,61040.0,33.5006,33.5723,33.5006,33.5723,61040.0
2018-04-24 14:10:00,37.5,37.59,37.5,37.56,38475.0,33.5902,33.6708,33.5902,33.6439,38475.0
2018-04-24 14:15:00,37.54,37.54,37.49,37.52,34785.0,33.626,33.626,33.5812,33.6081,34785.0
2018-04-24 14:20:00,37.52,37.61,37.52,37.61,37745.0,33.6081,33.6887,33.6081,33.6887,37745.0
2018-04-24 14:25:00,37.61,37.62,37.48,37.48,82950.0,33.6887,33.6977,33.5723,33.5723,82950.0
2018-04-24 14:30:00,37.48,37.54,37.48,37.54,26210.0,33.5723,33.626,33.5723,33.626,26210.0
2018-04-24 14:35:00,37.54,37.55,37.43,37.44,49540.0,33.626,33.635,33.5275,33.5364,49540.0
2018-04-24 14:40:00,37.45,37.55,37.45,37.55,89050.0,33.5454,33.635,33.5454,33.635,89050.0
2018-04-24 14:45:00,37.56,37.56,37.5,37.5,89625.0,33.6439,33.6439,33.5902,33.5902,89625.0
2018-04-24 14:50:00,37.54,37.58,37.49,37.51,96160.0,33.626,33.6619,33.5812,33.5992,96160.0
2018-04-24 14:55:00,37.51,37.57,37.51,37.54,74260.0,33.5992,33.6529,33.5992,33.626,74260.0
2018-04-24 15:00:00,37.57,37.64,37.56,37.64,83280.0,33.6529,33.7156,33.6439,33.7156,83280.0
2018-04-24 15:05:00,37.63,37.66,37.63,37.63,96775.0,33.7066,33.7335,33.7066,33.7066,96775.0
2018-04-24 15:10:00,37.64,37.67,37.62,37.67,59145.0,33.7156,33.7425,33.6977,33.7425,59145.0
2018-04-24 15:15:00,37.68,37.7,37.63,37.63,91735.0,33.7514,33.7693,33.7066,33.7066,91735.0
2018-04-24 15:20:00,37.63,37.72,37.62,37.72,29715.0,33.7066,33.7873,33.6977,33.7873,29715.0
2018-04-24 15:25:00,37.7,37.71,37.66,37.66,30020.0,33.7693,33.7783,33.7335,33.7335,30020.0
2018-04-24 15:30:00,37.65,37.65,37.58,37.58,88315.0,33.7246,33.7246,33.6619,33.6619,88315.0
2018-04-24 15:35:00,37.59,37.6,37.57,37.59,27610.0,33.6708,33.6798,33.6529,33.6708,27610.0
2018-04-24 15:40:00,37.58,37.62,37.55,37.55,32405.0,33.6619,33.6977,33.635,33.635,32405.0
2018-04-24 15:45:00,37.56,37.68,37.55,37.67,85680.0,33.6439,33.7514,33.635,33.7425,85680.0
2018-04-24 15:50:00,37.67,37.69,37.65,37.68,92995.0,33.7425,33.7604,33.7246,33.7514,92995.0
2018-04-24 15:55:00,37.68,37.7,37.65,37.69,342725.0,33.7514,33.7693,33.7246,33.7604,342725.0
2018-04-25 09:30:00,37.65,37.67,37.59,37.65,167180.0,33.7246,33.7425,33.6708,33.7246,167180.0
2018-04-25 09:35:00,37.63,37.65,37.52,37.54,166930.0,33.7066,33.7246,33.6081,33.626,166930.0
2018-04-25 09:40:00,37.56,37.57,37.42,37.42,101740.0,33.6439,33.6529,33.5185,33.5185,101740.0
2018-04-25 09:45:00,37.43,37.49,37.38,37.47,327930.0,33.5275,33.5812,33.4827,33.5633,327930.0
2018-04-25 09:50:00,37.47,37.52,37.44,37.51,66165.0,33.5633,33.6081,33.5364,33.5992,66165.0
2018-04-25 09:55:00,37.51,37.51,37.42,37.44,142195.0,33.5992,33.5992,33.5185,33.5364,142195.0
2018-04-25 10:00:00,37.44,37.51,37.43,37.46,647495.0,33.5364,33.5992,33.5275,33.5544,647495.0
2018-04-25 10:05:00,37.46,37.52,37.44,37.5,406205.0,33.5544,33.6081,33.5364,33.5902,406205.0
2018-04-25 10:10:00,37.51,37.55,37.5,37.52,107570.0,33.5992,33.635,33.5902,33.6081,107570.0
2018-04-25 10:15:00,37.51,37.54,37.49,37.52,144255.0,33.5992,33.626,33.5812,33.6081,144255.0
2018-04-25 10:20:00,37.52,37.59,37.5,37.57,98615.0,33.6081,33.6708,33.5902,33.6529,98615.0
2018-04-25 10:25:00,37.59,37.63,37.59,37.61,30615.0,33.6708,33.7066,33.6708,33.6887,30615.0
2018-04-25 10:30:00,37.61,37.66,37.6,37.64,58415.0,33.6887,33.7335,33.6798,33.7156,58415.0
2018-04-25 10:35:00,37.64,37.69,37.63,37.66,82055.0,33.7156,33.7604,33.7066,33.7335,82055.0
2018-04-25 10:40:00,37.66,37.7,37.63,37.7,31550.0,33.7335,33.7693,33.7066,33.7693,31550.0
2018-04-25 10:45:00,37.71,37.72,37.69,37.7,41330.0,33.7783,33.7873,33.7604,33.7693,41330.0
2018-04-25 10:50:00,37.7,37.7,37.63,37.64,19115.0,33.7693,33.7693,33.7066,33.7156,19115.0
2018-04-25 10:55:00,37.64,37.64,37.62,37.64,66025.0,33.7156,33.7156,33.6977,33.7156,66025.0
2018-04-25 11:00:00,37.63,37.68,37.63,37.68,62115.0,33.7066,33.7514,33.7066,33.7514,62115.0
2018-04-25 11:05:00,37.67,37.69,37.65,37.65,10110.0,33.7425,33.7604,33.7246,33.7246,10110.0
2018-04-25 11:10:00,37.66,37.69,37.66,37.67,5470.0,33.7335,33.7604,33.7335,33.7425,5470.0
2018-04-25 11:15:00,37.67,37.67,37.61,37.62,17520.0,33.7425,33.7425,33.6887,33.6977,17520.0
2018-04-25 11:20:00,37.61,37.66,37.61,37.66,23735.0,33.6887,33.7335,33.6887,33.7335,23735.0
2018-04-25 11:25:00,37.65,37.68,37.64,37.68,21745.0,33.7246,33.7514,33.7156,33.7514,21745.0
2018-04-25 11:30:00,37.67,37.68,37.61,37.61,7340.0,33.7425,33.7514,33.6887,33.6887,7340.0
2018-04-25 11:35:00,37.62,37.62,37.58,37.58,32770.0,33.6977,33.6977,33.6619,33.6619,32770.0
2018-04-25 11:40:00,37.57,37.59,37.57,37.59,55240.0,33.6529,33.6708,33.6529,33.6708,55240.0
2018-04-25 11:45:00,37.59,37.63,37.56,37.56,40770.0,33.6708,33.7066,33.6439,33.6439,40770.0
2018-04-25 11:50:00,37.56,37.6,37.54,37.6,25335.0,33.6439,33.6798,33.626,33.6798,25335.0
2018-04-25 11:55:00,37.59,37.59,37.55,37.55,22000.0,33.6708,33.6708,33.635,33.635,22000.0
2018-04-25 12:00:00,37.55,37.58,37.54,37.55,33595.0,33.635,33.6619,33.626,33.635,33595.0
2018-04-25 12:05:00,37.54,37.57,37.54,37.57,31630.0,33.626,33.6529,33.626,33.6529,31630.0
2018-04-25 12:10:00,37.56,37.6,37.54,37.59,24055.0,33.6439,33.6798,33.626,33.6708,24055.0
2018-04-25 12:15:00,37.59,37.61,37.59,37.61,23560.0,33.6708,33.6887,33.6708,33.6887,23560.0
2018-04-25 12:20:00,37.61,37.63,37.59,37.61,39860.0,33.6887,33.7066,33.6708,33.6887,39860.0
2018-04-25 12:25:00,37.63,37.65,37.62,37.63,17365.0,33.7066,33.7246,33.6977,33.7066,17365.0
2018-04-25 12:30:00,37.62,37.67,37.62,37.67,16045.0,33.6977,33.7425,33.6977,33.7425,16045.0
2018-04-25 12:35:00,37.68,37.69,37.65,37.66,33810.0,33.7514,33.7604,33.7246,33.7335,33810.0
2018-04-25 12:40:00,37.66,37.67,37.64,37.64,22715.0,33.7335,33.7425,33.7156,33.7156,22715.0
2018-04-25 12:45:00,37.65,37.68,37.64,37.65,39210.0,33.7246,33.7514,33.7156,33.7246,39210.0
2018-04-25 12:50:00,37.65,37.66,37.63,37.63,8225.0,33.7246,33.7335,33.7066,33.7066,8225.0
2018-04-25 12:55:00,37.64,37.66,37.64,37.65,20425.0,33.7156,33.7335,33.7156,33.7246,20425.0
2018-04-25 13:00:00,37.65,37.7,37.65,37.68,27475.0,33.7246,33.7693,33.7246,33.7514,27475.0
2018-04-25 13:05:00,37.67,37.69,37.67,37.68,12815.0,33.7425,33.7604,33.7425,33.7514,12815.0
2018-04-25 13:10:00,37.67,37.68,37.63,37.64,81575.0,33.7425,33.7514,33.7066,33.7156,81575.0
2018-04-25 13:15:00,37.64,37.66,37.63,37.63,8925.0,33.7156,33.7335,33.7066,33.7066,8925.0
2018-04-25 13:20:00,37.63,37.64,37.63,37.64,6340.0,33.7066,33.7156,33.7066,33.7156,6340.0
2018-04-25 13:25:00,37.64,37.68,37.64,37.67,38165.0,33.7156,33.7514,33.7156,33.7425,38165.0
2018-04-25 13:30:00,37.69,37.77,37.68,37.75,64440.0,33.7604,33.832,33.7514,33.8141,64440.0
2018-04-25 13:35:00,37.74,37.75,37.72,37.72,23345.0,33.8052,33.8141,33.7873,33.7873,23345.0
2018-04-25 13:40:00,37.74,37.76,37.71,37.71,17795.0,33.8052,33.8231,33.7783,33.7783,17795.0
2018-04-25 13:45:00,37.7,37.72,37.69,37.69,30905.0,33.7693,33.7873,33.7604,33.7604,30905.0
2018-04-25 13:50:00,37.68,37.72,37.67,37.71,13620.0,33.7514,33.7873,33.7425,33.7783,13620.0
2018-04-25 13:55:00,37.72,37.74,37.72,37.73,116150.0,33.7873,33.8052,33.7873,33.7962,116150.0
2018-04-25 14:00:00,37.74,37.74,37.7,37.72,32145.0,33.8052,33.8052,33.7693,33.7873,32145.0
2018-04-25 14:05:00,37.73,37.74,37.71,37.71,50660.0,33.7962,33.8052,33.7783,33.7783,50660.0
2018-04-25 14:10:00,37.71,37.73,37.68,37.69,21250.0,33.7783,33.7962,33.7514,33.7604,21250.0
2018-04-25 14:15:00,37.7,37.73,37.69,37.71,25890.0,33.7693,33.7962,33.7604,33.7783,25890.0
2018-04-25 14:20:00,37.7,37.71,37.65,37.66,28140.0,33.7693,33.7783,33.7246,33.7335,28140.0
2018-04-25 14:25:00,37.66,37.71,37.66,37.7,33880.0,33.7335,33.7783,33.7335,33.7693,33880.0
2018-04-25 14:30:00,37.68,37.75,37.67,37.74,30535.0,33.7514,33.8141,33.7425,33.8052,30535.0
2018-04-25 14:35:00,37.73,37.77,37.72,37.75,76395.0,33.7962,33.832,33.7873,33.8141,76395.0
2018-04-25 14:40:00,37.75,37.79,37.75,37.77,26380.0,33.8141,33.85,33.8141,33.832,26380.0
2018-04-25 14:45:00,37.76,37.81,37.74,37.8,26350.0,33.8231,33.8679,33.8052,33.8589,26350.0
2018-04-25 14:50:00,37.8,37.81,37.79,37.8,56250.0,33.8589,33.8679,33.85,33.8589,56250.0
2018-04-25 14:55:00,37.81,37.85,37.78,37.85,112860.0,33.8679,33.9037,33.841,33.9037,112860.0
2018-04-25 15:00:00,37.85,37.87,37.84,37.86,128525.0,33.9037,33.9216,33.8947,33.9127,128525.0
2018-04-25 15:05:00,37.87,37.87,37.83,37.84,15905.0,33.9216,33.9216,33.8858,33.8947,15905.0
2018-04-25 15:10:00,37.84,37.87,37.84,37.86,59305.0,33.8947,33.9216,33.8947,33.9127,59305.0
2018-04-25 15:15:00,37.86,37.87,37.79,37.79,222510.0,33.9127,33.9216,33.85,33.85,222510.0
2018-04-25 15:20:00,37.79,37.82,37.78,37.79,284535.0,33.85,33.8768,33.841,33.85,284535.0
2018-04-25 15:25:00,37.8,37.82,37.78,37.81,38200.0,33.8589,33.8768,33.841,33.8679,38200.0
2018-04-25 15:30:00,37.8,37.82,37.77,37.79,34475.0,33.8589,33.8768,33.832,33.85,34475.0
2018-04-25 15:35:00,37.8,37.8,37.71,37.71,70155.0,33.8589,33.8589,33.7783,33.7783,70155.0
2018-04-25 15:40:00,37.71,37.73,37.66,37.68,139060.0,33.7783,33.7962,33.7335,33.7514,139060.0
2018-04-25 15:45:00,37.68,37.68,37.65,37.66,53300.0,33.7514,33.7514,33.7246,33.7335,53300.0
2018-04-25 15:50:00,37.65,37.68,37.65,37.68,40115.0,33.7246,33.7514,33.7246,33.7514,40115.0
2018-04-25 15:55:00,37.67,37.71,37.66,37.7,193655.0,33.7425,33.7783,33.7335,33.7693,193655.0
2018-04-26 09:30:00,37.79,37.8,37.66,37.69,124690.0,33.85,33.8589,33.7335,33.7604,124690.0
2018-04-26 09:35:00,37.71,37.75,37.68,37.73,72660.0,33.7783,33.8141,33.7514,33.7962,72660.0
2018-04-26 09:40:00,37.73,37.73,37.67,37.71,72100.0,33.7962,33.7962,33.7425,33.7783,72100.0
2018-04-26 09:45:00,37.71,37.71,37.64,37.65,61625.0,33.7783,33.7783,33.7156,33.7246,61625.0
2018-04-26 09:50:00,37.66,37.69,37.64,37.69,23020.0,33.7335,33.7604,33.7156,33.7604,23020.0
2018-04-26 09:55:00,37.7,37.74,37.7,37.73,50670.0,33.7693,33.8052,33.7693,33.7962,50670.0
2018-04-26 10:00:00,37.73,37.73,37.69,37.73,41995.0,33.7962,33.7962,33.7604,33.7962,41995.0
2018-04-26 10:05:00,37.74,37.79,37.74,37.77,25935.0,33.8052,33.85,33.8052,33.832,25935.0
2018-04-26 10:10:00,37.78,37.81,37.78,37.8,25490.0,33.841,33.8679,33.841,33.8589,25490.0
2018-04-26 10:15:00,37.8,37.8,37.76,37.76,25770.0,33.8589,33.8589,33.8231,33.8231,25770.0
2018-04-26 10:20:00,37.77,37.78,37.73,37.73,42560.0,33.832,33.841,33.7962,33.7962,42560.0
2018-04-26 10:25:00,37.72,37.78,37.72,37.77,68380.0,33.7873,33.841,33.7873,33.832,68380.0
2018-04-26 10:30:00,37.78,37.81,37.78,37.79,42060.0,33.841,33.8679,33.841,33.85,42060.0
2018-04-26 10:35:00,37.81,37.83,37.81,37.83,34255.0,33.8679,33.8858,33.8679,33.8858,34255.0
2018-04-26 10:40:00,37.84,37.84,37.8,37.8,32130.0,33.8947,33.8947,33.8589,33.8589,32130.0
2018-04-26 10:45:00,37.8,37.83,37.8,37.8,34560.0,33.8589,33.8858,33.8589,33.8589,34560.0
2018-04-26 10:50:00,37.8,37.84,37.8,37.84,30245.0,33.8589,33.8947,33.8589,33.8947,30245.0
2018-04-26 10:55:00,37.84,37.86,37.83,37.85,51645.0,33.8947,33.9127,33.8858,33.9037,51645.0
2018-04-26 11:00:00,37.85,37.86,37.83,37.86,23530.0,33.9037,33.9127,33.8858,33.9127,23530.0
2018-04-26 11:05:00,37.86,37.86,37.81,37.81,58355.0,33.9127,33.9127,33.8679,33.8679,58355.0
2018-04-26 11:10:00,37.83,37.83,37.8,37.8,16090.0,33.8858,33.8858,33.8589,33.8589,16090.0
2018-04-26 11:15:00,37.79,37.79,37.75,37.75,22045.0,33.85,33.85,33.8141,33.8141,22045.0
2018-04-26 11:20:00,37.75,37.78,37.74,37.74,15120.0,33.8141,33.841,33.8052,33.8052,15120.0
2018-04-26 11:25:00,37.75,37.76,37.74,37.75,10040.0,33.8141,33.8231,33.8052,33.8141,10040.0
2018-04-26 11:30:00,37.74,37.74,37.67,37.68,17180.0,33.8052,33.8052,33.7425,33.7514,17180.0
2018-04-26 11:35:00,37.7,37.72,37.69,37.71,70445.0,33.7693,33.7873,33.7604,33.7783,70445.0
2018-04-26 11:40:00,37.71,37.72,37.7,37.71,42565.0,33.7783,33.7873,33.7693,33.7783,42565.0
2018-04-26 11:45:00,37.73,37.73,37.68,37.7,20255.0,33.7962,33.7962,33.7514,33.7693,20255.0
2018-04-26 11:50:00,37.68,37.69,37.68,37.69,8940.0,33.7514,33.7604,33.7514,33.7604,8940.0
2018-04-26 11:55:00,37.69,37.73,37.69,37.73,37290.0,33.7604,33.7962,33.7604,33.7962,37290.0
2018-04-26 12:00:00,37.73,37.75,37.73,37.73,13960.0,33.7962,33.8141,33.7962,33.7962,13960.0
2018-04-26 12:05:00,37.74,37.77,37.74,37.77,10470.0,33.8052,33.832,33.8052,33.832,10470.0
2018-04-26 12:10:00,37.77,37.77,37.76,37.77,15590.0,33.832,33.832,33.8231,33.832,15590.0
2018-04-26 12:15:00,37.77,37.81,37.76,37.81,18430.0,33.832,33.8679,33.8231,33.8679,18430.0
2018-04-26 12:20:00,37.81,37.82,37.81,37.81,26580.0,33.8679,33.8768,33.8679,33.8679,26580.0
2018-04-26 12:25:00,37.82,37.83,37.8,37.8,53470.0,33.8768,33.8858,33.8589,33.8589,53470.0
2018-04-26 12:30:00,37.79,37.79,37.79,37.79,9865.0,33.85,33.85,33.85,33.85,9865.0
2018-04-26 12:35:00,37.78,37.79,37.76,37.79,9125.0,33.841,33.85,33.8231,33.85,9125.0
2018-04-26 12:40:00,37.79,37.79,37.77,37.77,4015.0,33.85,33.85,33.832,33.832,4015.0
2018-04-26 12:45:00,37.79,37.79,37.76,37.76,17235.0,33.85,33.85,33.8231,33.8231,17235.0
2018-04-26 12:50:00,37.77,37.78,37.76,37.77,19775.0,33.832,33.841,33.8231,33.832,19775.0
2018-04-26 12:55:00,37.79,37.8,37.78,37.79,11115.0,33.85,33.8589,33.841,33.85,11115.0
2018-04-26 13:00:00,37.8,37.81,37.8,37.81,19565.0,33.8589,33.8679,33.8589,33.8679,19565.0
2018-04-26 13:05:00,37.81,37.82,37.8,37.82,12110.0,33.8679,33.8768,33.8589,33.8768,12110.0
2018-04-26 13:10:00,37.81,37.85,37.8,37.84,54150.0,33.8679,33.9037,33.8589,33.8947,54150.0
2018-04-26 13:15:00,37.83,37.84,37.82,37.84,2950.0,33.8858,33.8947,33.8768,33.8947,2950.0
2018-04-26 13:20:00,37.84,37.85,37.82,37.84,15605.0,33.8947,33.9037,33.8768,33.8947,15605.0
2018-04-26 13:25:00,37.84,37.85,37.82,37.83,28145.0,33.8947,33.9037,33.8768,33.8858,28145.0
2018-04-26 13:30:00,37.82,37.83,37.81,37.83,36995.0,33.8768,33.8858,33.8679,33.8858,36995.0
2018-04-26 13:35:00,37.84,37.85,37.82,37.83,26780.0,33.8947,33.9037,33.8768,33.8858,26780.0
2018-04-26 13:40:00,37.84,37.85,37.83,37.84,18640.0,33.8947,33.9037,33.8858,33.8947,18640.0
2018-04-26 13:45:00,37.85,37.9,37.85,37.9,29615.0,33.9037,33.9485,33.9037,33.9485,29615.0
2018-04-26 13:50:00,37.9,37.91,37.88,37.88,58855.0,33.9485,33.9574,33.9306,33.9306,58855.0
2018-04-26 13:55:00,37.89,37.92,37.89,37.9,19810.0,33.9395,33.9664,33.9395,33.9485,19810.0
2018-04-26 14:00:00,37.91,37.92,37.91,37.92,12505.0,33.9574,33.9664,33.9574,33.9664,12505.0
2018-04-26 14:05:00,37.92,37.92,37.91,37.91,6850.0,33.9664,33.9664,33.9574,33.9574,6850.0
2018-04-26 14:10:00,37.91,37.93,37.91,37.91,19460.0,33.9574,33.9754,33.9574,33.9574,19460.0
2018-04-26 14:15:00,37.91,37.91,37.89,37.91,174900.0,33.9574,33.9574,33.9395,33.9574,174900.0
2018-04-26 14:20:00,37.9,37.92,37.9,37.9,23650.0,33.9485,33.9664,33.9485,33.9485,23650.0
2018-04-26 14:25:00,37.9,37.92,37.89,37.92,17615.0,33.9485,33.9664,33.9395,33.9664,17615.0
2018-04-26 14:30:00,37.92,37.92,37.9,37.92,6050.0,33.9664,33.9664,33.9485,33.9664,6050.0
2018-04-26 14:35:00,37.92,37.92,37.89,37.89,67875.0,33.9664,33.9664,33.9395,33.9395,67875.0
2018-04-26 14:40:00,37.91,37.95,37.91,37.94,21920.0,33.9574,33.9933,33.9574,33.9843,21920.0
2018-04-26 14:45:00,37.96,37.96,37.94,37.94,26750.0,34.0022,34.0022,33.9843,33.9843,26750.0
2018-04-26 14:50:00,37.94,37.97,37.94,37.96,12135.0,33.9843,34.0112,33.9843,34.0022,12135.0
2018-04-26 14:55:00,37.96,37.96,37.94,37.95,23565.0,34.0022,34.0022,33.9843,33.9933,23565.0
2018-04-26 15:00:00,37.95,37.98,37.95,37.98,10990.0,33.9933,34.0201,33.9933,34.0201,10990.0
2018-04-26 15:05:00,37.97,37.97,37.93,37.93,13615.0,34.0112,34.0112,33.9754,33.9754,13615.0
2018-04-26 15:10:00,37.93,37.95,37.93,37.94,34790.0,33.9754,33.9933,33.9754,33.9843,34790.0
2018-04-26 15:15:00,37.94,37.96,37.93,37.94,42815.0,33.9843,34.0022,33.9754,33.9843,42815.0
2018-04-26 15:20:00,37.93,37.94,37.91,37.92,30275.0,33.9754,33.9843,33.9574,33.9664,30275.0
2018-04-26 15:25:00,37.92,37.92,37.88,37.88,25540.0,33.9664,33.9664,33.9306,33.9306,25540.0
2018-04-26 15:30:00,37.89,37.9,37.88,37.9,16980.0,33.9395,33.9485,33.9306,33.9485,16980.0
2018-04-26 15:35:00,37.9,37.9,37.86,37.87,18240.0,33.9485,33.9485,33.9127,33.9216,18240.0
2018-04-26 15:40:00,37.85,37.88,37.84,37.87,34885.0,33.9037,33.9306,33.8947,33.9216,34885.0
2018-04-26 15:45:00,37.86,37.86,37.84,37.84,34730.0,33.9127,33.9127,33.8947,33.8947,34730.0
2018-04-26 15:50:00,37.83,37.85,37.82,37.85,54715.0,33.8858,33.9037,33.8768,33.9037,54715.0
2018-04-26 15:55:00,37.85,37.86,37.84,37.86,133750.0,33.9037,33.9127,33.8947,33.9127,133750.0
2018-04-27 09:30:00,37.82,37.91,37.81,37.9,90355.0,33.8768,33.9574,33.8679,33.9485,90355.0
2018-04-27 09:35:00,37.9,37.9,37.8,37.8,211500.0,33.9485,33.9485,33.8589,33.8589,211500.0
2018-04-27 09:40:00,37.79,37.9,37.79,37.88,74005.0,33.85,33.9485,33.85,33.9306,74005.0
2018-04-27 09:45:00,37.89,37.9,37.85,37.85,160405.0,33.9395,33.9485,33.9037,33.9037,160405.0
2018-04-27 09:50:00,37.85,37.86,37.82,37.83,74515.0,33.9037,33.9127,33.8768,33.8858,74515.0
2018-04-27 09:55:00,37.84,37.87,37.82,37.85,32290.0,33.8947,33.9216,33.8768,33.9037,32290.0
2018-04-27 10:00:00,37.84,37.9,37.84,37.89,48065.0,33.8947,33.9485,33.8947,33.9395,48065.0
2018-04-27 10:05:00,37.9,37.9,37.85,37.86,23935.0,33.9485,33.9485,33.9037,33.9127,23935.0
2018-04-27 10:10:00,37.82,37.86,37.81,37.85,163050.0,33.8768,33.9127,33.8679,33.9037,163050.0
2018-04-27 10:15:00,37.85,37.89,37.83,37.85,74845.0,33.9037,33.9395,33.8858,33.9037,74845.0
2018-04-27 10:20:00,37.85,37.88,37.83,37.86,25150.0,33.9037,33.9306,33.8858,33.9127,25150.0
2018-04-27 10:25:00,37.83,37.83,37.79,37.79,17125.0,33.8858,33.8858,33.85,33.85,17125.0
2018-04-27 10:30:00,37.78,37.79,37.72,37.73,108110.0,33.841,33.85,33.7873,33.7962,108110.0
2018-04-27 10:35:00,37.75,37.75,37.71,37.71,38320.0,33.8141,33.8141,33.7783,33.7783,38320.0
2018-04-27 10:40:00,37.71,37.73,37.7,37.73,23580.0,33.7783,33.7962,33.7693,33.7962,23580.0
2018-04-27 10:45:00,37.72,37.73,37.7,37.72,49665.0,33.7873,33.7962,33.7693,33.7873,49665.0
2018-04-27 10:50:00,37.71,37.71,37.66,37.66,41095.0,33.7783,33.7783,33.7335,33.7335,41095.0
2018-04-27 10:55:00,37.64,37.66,37.6,37.66,21235.0,33.7156,33.7335,33.6798,33.7335,21235.0
2018-04-27 11:00:00,37.67,37.72,37.67,37.7,30270.0,33.7425,33.7873,33.7425,33.7693,30270.0
2018-04-27 11:05:00,37.71,37.74,37.7,37.73,28365.0,33.7783,33.8052,33.7693,33.7962,28365.0
2018-04-27 11:10:00,37.72,37.75,37.72,37.75,26130.0,33.7873,33.8141,33.7873,33.8141,26130.0
2018-04-27 11:15:00,37.75,37.76,37.73,37.73,52920.0,33.8141,33.8231,33.7962,33.7962,52920.0
2018-04-27 11:20:00,37.73,37.75,37.72,37.75,6870.0,33.7962,33.8141,33.7873,33.8141,6870.0
2018-04-27 11:25:00,37.73,37.76,37.72,37.75,7040.0,33.7962,33.8231,33.7873,33.8141,7040.0
2018-04-27 11:30:00,37.75,37.75,37.73,37.74,9645.0,33.8141,33.8141,33.7962,33.8052,9645.0
2018-04-27 11:35:00,37.72,37.75,37.72,37.74,28290.0,33.7873,33.8141,33.7873,33.8052,28290.0
2018-04-27 11:40:00,37.73,37.73,37.69,37.69,10530.0,33.7962,33.7962,33.7604,33.7604,10530.0
2018-04-27 11:45:00,37.69,37.72,37.69,37.72,26085.0,33.7604,33.7873,33.7604,33.7873,26085.0
2018-04-27 11:50:00,37.71,37.73,37.7,37.71,18200.0,33.7783,33.7962,33.7693,33.7783,18200.0
2018-04-27 11:55:00,37.71,37.72,37.69,37.71,18825.0,33.7783,33.7873,33.7604,33.7783,18825.0
2018-04-27 12:00:00,37.71,37.73,37.71,37.72,10675.0,33.7783,33.7962,33.7783,33.7873,10675.0
2018-04-27 12:05:00,37.72,37.74,37.72,37.72,26075.0,33.7873,33.8052,33.7873,33.7873,26075.0
2018-04-27 12:10:00,37.72,37.74,37.7,37.74,12430.0,33.7873,33.8052,33.7693,33.8052,12430.0
2018-04-27 12:15:00,37.74,37.74,37.72,37.74,17155.0,33.8052,33.8052,33.7873,33.8052,17155.0
2018-04-27 12:20:00,37.75,37.75,37.72,37.73,28465.0,33.8141,33.8141,33.7873,33.7962,28465.0
2018-04-27 12:25:00,37.74,37.75,37.73,37.74,25590.0,33.8052,33.8141,33.7962,33.8052,25590.0
2018-04-27 12:30:00,37.73,37.76,37.71,37.72,25165.0,33.7962,33.8231,33.7783,33.7873,25165.0
2018-04-27 12:35:00,37.71,37.75,37.7,37.75,8350.0,33.7783,33.8141,33.7693,33.8141,8350.0
2018-04-27 12:40:00,37.76,37.78,37.76,37.76,13690.0,33.8231,33.841,33.8231,33.8231,13690.0
2018-04-27 12:45:00,37.76,37.8,37.76,37.79,24455.0,33.8231,33.8589,33.8231,33.85,24455.0
2018-04-27 12:50:00,37.79,37.82,37.79,37.82,9825.0,33.85,33.8768,33.85,33.8768,9825.0
2018-04-27 12:55:00,37.83,37.85,37.83,37.84,34140.0,33.8858,33.9037,33.8858,33.8947,34140.0
2018-04-27 13:00:00,37.85,37.86,37.84,37.85,33435.0,33.9037,33.9127,33.8947,33.9037,33435.0
2018-04-27 13:05:00,37.86,37.87,37.85,37.87,4245.0,33.9127,33.9216,33.9037,33.9216,4245.0
2018-04-27 13:10:00,37.87,37.87,37.85,37.86,25780.0,33.9216,33.9216,33.9037,33.9127,25780.0
2018-04-27 13:15:00,37.86,37.87,37.85,37.87,9155.0,33.9127,33.9216,33.9037,33.9216,9155.0
2018-04-27 13:20:00,37.86,37.86,37.84,37.85,35320.0,33.9127,33.9127,33.8947,33.9037,35320.0
2018-04-27 13:25:00,37.85,37.86,37.83,37.84,27430.0,33.9037,33.9127,33.8858,33.8947,27430.0
2018-04-27 13:30:00,37.84,37.84,37.83,37.83,84305.0,33.8947,33.8947,33.8858,33.8858,84305.0
2018-04-27 13:35:00,37.85,37.86,37.82,37.82,22180.0,33.9037,33.9127,33.8768,33.8768,22180.0
2018-04-27 13:40:00,37.84,37.84,37.8,37.81,307620.0,33.8947,33.8947,33.8589,33.8679,307620.0
2018-04-27 13:45:00,37.81,37.82,37.8,37.8,158895.0,33.8679,33.8768,33.8589,33.8589,158895.0
2018-04-27 13:50:00,37.81,37.83,37.81,37.83,32405.0,33.8679,33.8858,33.8679,33.8858,32405.0
2018-04-27 13:55:00,37.83,37.83,37.81,37.81,50980.0,33.8858,33.8858,33.8679,33.8679,50980.0
2018-04-27 14:00:00,37.82,37.82,37.79,37.8,50850.0,33.8768,33.8768,33.85,33.8589,50850.0
2018-04-27 14:05:00,37.81,37.82,37.8,37.81,37965.0,33.8679,33.8768,33.8589,33.8679,37965.0
2018-04-27 14:10:00,37.81,37.83,37.8,37.83,17880.0,33.8679,33.8858,33.8589,33.8858,17880.0
2018-04-27 14:15:00,37.83,37.83,37.82,37.82,35220.0,33.8858,33.8858,33.8768,33.8768,35220.0
2018-04-27 14:20:00,37.82,37.82,37.81,37.82,21115.0,33.8768,33.8768,33.8679,33.8768,21115.0
2018-04-27 14:25:00,37.82,37.82,37.81,37.81,6495.0,33.8768,33.8768,33.8679,33.8679,6495.0
2018-04-27 14:30:00,37.81,37.84,37.81,37.83,15480.0,33.8679,33.8947,33.8679,33.8858,15480.0
2018-04-27 14:35:00,37.83,37.83,37.81,37.81,5485.0,33.8858,33.8858,33.8679,33.8679,5485.0
2018-04-27 14:40:00,37.81,37.81,37.79,37.81,27790.0,33.8679,33.8679,33.85,33.8679,27790.0
2018-04-27 14:45:00,37.82,37.82,37.81,37.81,24080.0,33.8768,33.8768,33.8679,33.8679,24080.0
2018-04-27 14:50:00,37.81,37.81,37.79,37.81,12775.0,33.8679,33.8679,33.85,33.8679,12775.0
2018-04-27 14:55:00,37.81,37.82,37.8,37.82,8535.0,33.8679,33.8768,33.8589,33.8768,8535.0
2018-04-27 15:00:00,37.83,37.87,37.82,37.86,43635.0,33.8858,33.9216,33.8768,33.9127,43635.0
2018-04-27 15:05:00,37.87,37.87,37.83,37.84,28815.0,33.9216,33.9216,33.8858,33.8947,28815.0
2018-04-27 15:10:00,37.84,37.84,37.81,37.81,24815.0,33.8947,33.8947,33.8679,33.8679,24815.0
2018-04-27 15:15:00,37.82,37.82,37.8,37.82,13530.0,33.8768,33.8768,33.8589,33.8768,13530.0
2018-04-27 15:20:00,37.81,37.81,37.79,37.81,32595.0,33.8679,33.8679,33.85,33.8679,32595.0
2018-04-27 15:25:00,37.81,37.81,37.78,37.8,17735.0,33.8679,33.8679,33.841,33.8589,17735.0
2018-04-27 15:30:00,37.79,37.81,37.79,37.81,32000.0,33.85,33.8679,33.85,33.8679,32000.0
2018-04-27 15:35:00,37.82,37.82,37.79,37.82,23385.0,33.8768,33.8768,33.85,33.8768,23385.0
2018-04-27 15:40:00,37.81,37.82,37.79,37.79,116815.0,33.8679,33.8768,33.85,33.85,116815.0
2018-04-27 15:45:00,37.81,37.82,37.8,37.82,36775.0,33.8679,33.8768,33.8589,33.8768,36775.0
2018-04-27 15:50:00,37.81,37.82,37.8,37.82,40150.0,33.8679,33.8768,33.8589,33.8768,40150.0
2018-04-27 15:55:00,37.81,37.82,37.79,37.79,136160.0,33.8679,33.8768,33.85,33.85,136160.0
2018-04-30 09:30:00,37.92,37.94,37.89,37.93,133210.0,33.9664,33.9843,33.9395,33.9754,133210.0
2018-04-30 09:35:00,37.94,37.97,37.94,37.95,66460.0,33.9843,34.0112,33.9843,33.9933,66460.0
2018-04-30 09:40:00,37.98,38.01,37.96,37.98,88210.0,34.0201,34.047,34.0022,34.0201,88210.0
2018-04-30 09:45:00,37.99,38.0,37.92,37.92,115650.0,34.0291,34.0381,33.9664,33.9664,115650.0
2018-04-30 09:50:00,37.92,37.93,37.9,37.91,65920.0,33.9664,33.9754,33.9485,33.9574,65920.0
2018-04-30 09:55:00,37.9,37.93,37.88,37.88,25310.0,33.9485,33.9754,33.9306,33.9306,25310.0
2018-04-30 10:00:00,37.87,37.92,37.87,37.91,28435.0,33.9216,33.9664,33.9216,33.9574,28435.0
2018-04-30 10:05:00,37.91,37.91,37.87,37.87,49875.0,33.9574,33.9574,33.9216,33.9216,49875.0
2018-04-30 10:10:00,37.87,37.9,37.86,37.89,40295.0,33.9216,33.9485,33.9127,33.9395,40295.0
2018-04-30 10:15:00,37.89,37.9,37.82,37.83,63280.0,33.9395,33.9485,33.8768,33.8858,63280.0
2018-04-30 10:20:00,37.82,37.84,37.81,37.83,20570.0,33.8768,33.8947,33.8679,33.8858,20570.0
2018-04-30 10:25:00,37.8,37.83,37.79,37.83,39230.0,33.8589,33.8858,33.85,33.8858,39230.0
2018-04-30 10:30:00,37.83,37.86,37.82,37.86,15540.0,33.8858,33.9127,33.8768,33.9127,15540.0
2018-04-30 10:35:00,37.82,37.83,37.81,37.81,9300.0,33.8768,33.8858,33.8679,33.8679,9300.0
2018-04-30 10:40:00,37.81,37.84,37.81,37.82,21560.0,33.8679,33.8947,33.8679,33.8768,21560.0
2018-04-30 10:45:00,37.81,37.81,37.79,37.81,7585.0,33.8679,33.8679,33.85,33.8679,7585.0
2018-04-30 10:50:00,37.82,37.83,37.81,37.82,30985.0,33.8768,33.8858,33.8679,33.8768,30985.0
2018-04-30 10:55:00,37.81,37.81,37.76,37.8,9490.0,33.8679,33.8679,33.8231,33.8589,9490.0
2018-04-30 11:00:00,37.8,37.83,37.8,37.82,45565.0,33.8589,33.8858,33.8589,33.8768,45565.0
2018-04-30 11:05:00,37.82,37.82,37.8,37.82,5605.0,33.8768,33.8768,33.8589,33.8768,5605.0
2018-04-30 11:10:00,37.82,37.83,37.81,37.81,37700.0,33.8768,33.8858,33.8679,33.8679,37700.0
2018-04-30 11:15:00,37.82,37.82,37.8,37.81,54085.0,33.8768,33.8768,33.8589,33.8679,54085.0
2018-04-30 11:20:00,37.81,37.82,37.78,37.81,23340.0,33.8679,33.8768,33.841,33.8679,23340.0
2018-04-30 11:25:00,37.8,37.81,37.79,37.81,15145.0,33.8589,33.8679,33.85,33.8679,15145.0
2018-04-30 11:30:00,37.8,37.81,37.77,37.78,11825.0,33.8589,33.8679,33.832,33.841,11825.0
2018-04-30 11:35:00,37.77,37.77,37.74,37.74,46825.0,33.832,33.832,33.8052,33.8052,46825.0
2018-04-30 11:40:00,37.73,37.75,37.71,37.75,53940.0,33.7962,33.8141,33.7783,33.8141,53940.0
2018-04-30 11:45:00,37.74,37.75,37.69,37.7,32535.0,33.8052,33.8141,33.7604,33.7693,32535.0
2018-04-30 11:50:00,37.71,37.71,37.68,37.68,92010.0,33.7783,33.7783,33.7514,33.7514,92010.0
2018-04-30 11:55:00,37.7,37.71,37.7,37.71,15835.0,33.7693,33.7783,33.7693,33.7783,15835.0
2018-04-30 12:00:00,37.7,37.71,37.69,37.7,17935.0,33.7693,33.7783,33.7604,33.7693,17935.0
2018-04-30 12:05:00,37.7,37.72,37.68,37.68,11165.0,33.7693,33.7873,33.7514,33.7514,11165.0
2018-04-30 12:10:00,37.69,37.69,37.68,37.69,14660.0,33.7604,33.7604,33.7514,33.7604,14660.0
2018-04-30 12:15:00,37.69,37.69,37.64,37.67,31780.0,33.7604,33.7604,33.7156,33.7425,31780.0
2018-04-30 12:20:00,37.66,37.69,37.66,37.68,15340.0,33.7335,33.7604,33.7335,33.7514,15340.0
2018-04-30 12:25:00,37.68,37.7,37.67,37.7,26995.0,33.7514,33.7693,33.7425,33.7693,26995.0
2018-04-30 12:30:00,37.7,37.7,37.67,37.68,10220.0,33.7693,33.7693,33.7425,33.7514,10220.0
2018-04-30 12:35:00,37.69,37.69,37.68,37.69,5090.0,33.7604,33.7604,33.7514,33.7604,5090.0
2018-04-30 12:40:00,37.69,37.7,37.68,37.69,45745.0,33.7604,33.7693,33.7514,33.7604,45745.0
2018-04-30 12:45:00,37.69,37.7,37.66,37.66,14985.0,33.7604,33.7693,33.7335,33.7335,14985.0
2018-04-30 12:50:00,37.66,37.67,37.63,37.63,96795.0,33.7335,33.7425,33.7066,33.7066,96795.0
2018-04-30 12:55:00,37.63,37.67,37.63,37.67,323890.0,33.7066,33.7425,33.7066,33.7425,323890.0
2018-04-30 13:00:00,37.67,37.69,37.66,37.66,64450.0,33.7425,33.7604,33.7335,33.7335,64450.0
2018-04-30 13:05:00,37.67,37.68,37.65,37.66,29700.0,33.7425,33.7514,33.7246,33.7335,29700.0
2018-04-30 13:10:00,37.66,37.66,37.62,37.63,16425.0,33.7335,33.7335,33.6977,33.7066,16425.0
2018-04-30 13:15:00,37.64,37.66,37.64,37.66,24790.0,33.7156,33.7335,33.7156,33.7335,24790.0
2018-04-30 13:20:00,37.64,37.68,37.64,37.66,59755.0,33.7156,33.7514,33.7156,33.7335,59755.0
2018-04-30 13:25:00,37.67,37.68,37.66,37.68,8880.0,33.7425,33.7514,33.7335,33.7514,8880.0
2018-04-30 13:30:00,37.67,37.69,37.66,37.69,9330.0,33.7425,33.7604,33.7335,33.7604,9330.0
2018-04-30 13:35:00,37.67,37.7,37.67,37.7,21660.0,33.7425,33.7693,33.7425,33.7693,21660.0
2018-04-30 13:40:00,37.7,37.71,37.69,37.71,9940.0,33.7693,33.7783,33.7604,33.7783,9940.0
2018-04-30 13:45:00,37.7,37.71,37.68,37.68,27970.0,33.7693,33.7783,33.7514,33.7514,27970.0
2018-04-30 13:50:00,37.68,37.7,37.67,37.68,14065.0,33.7514,33.7693,33.7425,33.7514,14065.0
2018-04-30 13:55:00,37.66,37.69,37.66,37.69,137170.0,33.7335,33.7604,33.7335,33.7604,137170.0
2018-04-30 14:00:00,37.69,37.69,37.64,37.64,12855.0,33.7604,33.7604,33.7156,33.7156,12855.0
2018-04-30 14:05:00,37.64,37.65,37.58,37.58,54860.0,33.7156,33.7246,33.6619,33.6619,54860.0
2018-04-30 14:10:00,37.58,37.58,37.55,37.58,84065.0,33.6619,33.6619,33.635,33.6619,84065.0
2018-04-30 14:15:00,37.58,37.6,37.55,37.55,101750.0,33.6619,33.6798,33.635,33.635,101750.0
2018-04-30 14:20:00,37.56,37.61,37.55,37.59,32480.0,33.6439,33.6887,33.635,33.6708,32480.0
2018-04-30 14:25:00,37.59,37.61,37.56,37.58,42335.0,33.6708,33.6887,33.6439,33.6619,42335.0
2018-04-30 14:30:00,37.57,37.59,37.55,37.55,23310.0,33.6529,33.6708,33.635,33.635,23310.0
2018-04-30 14:35:00,37.55,37.57,37.55,37.55,14690.0,33.635,33.6529,33.635,33.635,14690.0
2018-04-30 14:40:00,37.55,37.56,37.52,37.53,65505.0,33.635,33.6439,33.6081,33.6171,65505.0
2018-04-30 14:45:00,37.53,37.53,37.51,37.53,59955.0,33.6171,33.6171,33.5992,33.6171,59955.0
2018-04-30 14:50:00,37.53,37.55,37.52,37.54,39325.0,33.6171,33.635,33.6081,33.626,39325.0
2018-04-30 14:55:00,37.54,37.55,37.51,37.52,56920.0,33.626,33.635,33.5992,33.6081,56920.0
2018-04-30 15:00:00,37.52,37.52,37.49,37.49,26625.0,33.6081,33.6081,33.5812,33.5812,26625.0
2018-04-30 15:05:00,37.49,37.51,37.49,37.5,18230.0,33.5812,33.5992,33.5812,33.5902,18230.0
2018-04-30 15:10:00,37.49,37.54,37.49,37.53,57730.0,33.5812,33.626,33.5812,33.6171,57730.0
2018-04-30 15:15:00,37.52,37.55,37.51,37.52,99785.0,33.6081,33.635,33.5992,33.6081,99785.0
2018-04-30 15:20:00,37.52,37.53,37.46,37.46,95915.0,33.6081,33.6171,33.5544,33.5544,95915.0
2018-04-30 15:25:00,37.45,37.48,37.45,37.48,79430.0,33.5454,33.5723,33.5454,33.5723,79430.0
2018-04-30 15:30:00,37.47,37.53,37.47,37.52,51920.0,33.5633,33.6171,33.5633,33.6081,51920.0
2018-04-30 15:35:00,37.52,37.54,37.51,37.53,36530.0,33.6081,33.626,33.5992,33.6171,36530.0
2018-04-30 15:40:00,37.53,37.53,37.51,37.52,41125.0,33.6171,33.6171,33.5992,33.6081,41125.0
2018-04-30 15:45:00,37.51,37.53,37.5,37.53,150025.0,33.5992,33.6171,33.5902,33.6171,150025.0
2018-04-30 15:50:00,37.52,37.52,37.47,37.48,109550.0,33.6081,33.6081,33.5633,33.5723,109550.0
2018-04-30 15:55:00,37.48,37.49,37.39,37.39,741260.0,33.5723,33.5812,33.4917,33.4917,741260.0
2018-05-01 09:30:00,37.33,37.33,37.19,37.21,411955.0,33.4379,33.4379,33.3125,33.3304,411955.0
2018-05-01 09:35:00,37.22,37.26,37.17,37.21,125410.0,33.3394,33.3752,33.2946,33.3304,125410.0
2018-05-01 09:40:00,37.21,37.26,37.19,37.22,101040.0,33.3304,33.3752,33.3125,33.3394,101040.0
2018-05-01 09:45:00,37.2,37.26,37.19,37.24,32580.0,33.3215,33.3752,33.3125,33.3573,32580.0
2018-05-01 09:50:00,37.25,37.27,37.22,37.23,40715.0,33.3663,33.3842,33.3394,33.3483,40715.0
2018-05-01 09:55:00,37.23,37.29,37.23,37.26,49215.0,33.3483,33.4021,33.3483,33.3752,49215.0
2018-05-01 10:00:00,37.25,37.25,37.18,37.2,56170.0,33.3663,33.3663,33.3036,33.3215,56170.0
2018-05-01 10:05:00,37.2,37.2,37.15,37.17,74200.0,33.3215,33.3215,33.2767,33.2946,74200.0
2018-05-01 10:10:00,37.16,37.18,37.13,37.16,49270.0,33.2856,33.3036,33.2588,33.2856,49270.0
2018-05-01 10:15:00,37.14,37.17,37.13,37.17,14345.0,33.2677,33.2946,33.2588,33.2946,14345.0
2018-05-01 10:20:00,37.18,37.23,37.16,37.22,18430.0,33.3036,33.3483,33.2856,33.3394,18430.0
2018-05-01 10:25:00,37.21,37.21,37.18,37.18,11195.0,33.3304,33.3304,33.3036,33.3036,11195.0
2018-05-01 10:30:00,37.18,37.22,37.16,37.2,66510.0,33.3036,33.3394,33.2856,33.3215,66510.0
2018-05-01 10:35:00,37.18,37.18,37.13,37.13,34080.0,33.3036,33.3036,33.2588,33.2588,34080.0
2018-05-01 10:40:00,37.15,37.18,37.14,37.17,45425.0,33.2767,33.3036,33.2677,33.2946,45425.0
2018-05-01 10:45:00,37.16,37.18,37.15,37.15,23965.0,33.2856,33.3036,33.2767,33.2767,23965.0
2018-05-01 10:50:00,37.15,37.16,37.11,37.11,69015.0,33.2767,33.2856,33.2409,33.2409,69015.0
2018-05-01 10:55:00,37.11,37.13,37.1,37.1,27675.0,33.2409,33.2588,33.2319,33.2319,27675.0
2018-05-01 11:00:00,37.08,37.08,37.04,37.06,39400.0,33.214,33.214,33.1782,33.1961,39400.0
2018-05-01 11:05:00,37.07,37.12,37.06,37.12,52395.0,33.205,33.2498,33.1961,33.2498,52395.0
2018-05-01 11:10:00,37.12,37.14,37.1,37.14,38920.0,33.2498,33.2677,33.2319,33.2677,38920.0
2018-05-01 11:15:00,37.14,37.17,37.14,37.15,37570.0,33.2677,33.2946,33.2677,33.2767,37570.0
2018-05-01 11:20:00,37.17,37.19,37.16,37.19,14080.0,33.2946,33.3125,33.2856,33.3125,14080.0
2018-05-01 11:25:00,37.19,37.2,37.18,37.19,6310.0,33.3125,33.3215,33.3036,33.3125,6310.0
2018-05-01 11:30:00,37.19,37.23,37.19,37.22,25375.0,33.3125,33.3483,33.3125,33.3394,25375.0
2018-05-01 11:35:00,37.23,37.26,37.21,37.24,28345.0,33.3483,33.3752,33.3304,33.3573,28345.0
2018-05-01 11:40:00,37.24,37.28,37.24,37.28,24575.0,33.3573,33.3931,33.3573,33.3931,24575.0
2018-05-01 11:45:00,37.28,37.29,37.24,37.25,31500.0,33.3931,33.4021,33.3573,33.3663,31500.0
2018-05-01 11:50:00,37.26,37.29,37.26,37.26,15950.0,33.3752,33.4021,33.3752,33.3752,15950.0
2018-05-01 11:55:00,37.24,37.25,37.21,37.21,21515.0,33.3573,33.3663,33.3304,33.3304,21515.0
2018-05-01 12:00:00,37.2,37.25,37.2,37.23,23365.0,33.3215,33.3663,33.3215,33.3483,23365.0
2018-05-01 12:05:00,37.23,37.25,37.22,37.23,18220.0,33.3483,33.3663,33.3394,33.3483,18220.0
2018-05-01 12:10:00,37.24,37.25,37.23,37.24,21535.0,33.3573,33.3663,33.3483,33.3573,21535.0
2018-05-01 12:15:00,37.24,37.25,37.21,37.25,24175.0,33.3573,33.3663,33.3304,33.3663,24175.0
2018-05-01 12:20:00,37.24,37.25,37.23,37.24,29870.0,33.3573,33.3663,33.3483,33.3573,29870.0
2018-05-01 12:25:00,37.26,37.3,37.24,37.29,25155.0,33.3752,33.411,33.3573,33.4021,25155.0
2018-05-01 12:30:00,37.29,37.29,37.27,37.29,27500.0,33.4021,33.4021,33.3842,33.4021,27500.0
2018-05-01 12:35:00,37.29,37.3,37.28,37.29,24810.0,33.4021,33.411,33.3931,33.4021,24810.0
2018-05-01 12:40:00,37.28,37.28,37.26,37.26,11850.0,33.3931,33.3931,33.3752,33.3752,11850.0
2018-05-01 12:45:00,37.26,37.28,37.23,37.24,31180.0,33.3752,33.3931,33.3483,33.3573,31180.0
2018-05-01 12:50:00,37.24,37.28,37.24,37.27,40005.0,33.3573,33.3931,33.3573,33.3842,40005.0
2018-05-01 12:55:00,37.27,37.27,37.25,37.27,21835.0,33.3842,33.3842,33.3663,33.3842,21835.0
2018-05-01 13:00:00,37.26,37.26,37.21,37.24,44615.0,33.3752,33.3752,33.3304,33.3573,44615.0
2018-05-01 13:05:00,37.22,37.22,37.19,37.2,39465.0,33.3394,33.3394,33.3125,33.3215,39465.0
2018-05-01 13:10:00,37.2,37.22,37.2,37.21,17545.0,33.3215,33.3394,33.3215,33.3304,17545.0
2018-05-01 13:15:00,37.2,37.23,37.2,37.23,12970.0,33.3215,33.3483,33.3215,33.3483,12970.0
2018-05-01 13:20:00,37.21,37.21,37.18,37.19,28620.0,33.3304,33.3304,33.3036,33.3125,28620.0
2018-05-01 13:25:00,37.18,37.2,37.18,37.19,66020.0,33.3036,33.3215,33.3036,33.3125,66020.0
2018-05-01 13:30:00,37.2,37.24,37.2,37.24,13970.0,33.3215,33.3573,33.3215,33.3573,13970.0
2018-05-01 13:35:00,37.23,37.26,37.23,37.24,21330.0,33.3483,33.3752,33.3483,33.3573,21330.0
2018-05-01 13:40:00,37.23,37.26,37.23,37.26,10315.0,33.3483,33.3752,33.3483,33.3752,10315.0
2018-05-01 13:45:00,37.28,37.35,37.28,37.34,28670.0,33.3931,33.4558,33.3931,33.4469,28670.0
2018-05-01 13:50:00,37.34,37.35,37.33,37.35,9685.0,33.4469,33.4558,33.4379,33.4558,9685.0
2018-05-01 13:55:00,37.36,37.4,37.36,37.4,25005.0,33.4648,33.5006,33.4648,33.5006,25005.0
2018-05-01 14:00:00,37.39,37.42,37.39,37.42,26595.0,33.4917,33.5185,33.4917,33.5185,26595.0
2018-05-01 14:05:00,37.41,37.42,37.4,37.4,29475.0,33.5096,33.5185,33.5006,33.5006,29475.0
2018-05-01 14:10:00,37.41,37.44,37.41,37.42,45320.0,33.5096,33.5364,33.5096,33.5185,45320.0
2018-05-01 14:15:00,37.43,37.44,37.41,37.43,11815.0,33.5275,33.5364,33.5096,33.5275,11815.0
2018-05-01 14:20:00,37.44,37.48,37.43,37.48,12035.0,33.5364,33.5723,33.5275,33.5723,12035.0
2018-05-01 14:25:00,37.48,37.48,37.46,37.46,35695.0,33.5723,33.5723,33.5544,33.5544,35695.0
2018-05-01 14:30:00,37.45,37.47,37.45,37.45,40830.0,33.5454,33.5633,33.5454,33.5454,40830.0
2018-05-01 14:35:00,37.45,37.47,37.45,37.46,20965.0,33.5454,33.5633,33.5454,33.5544,20965.0
2018-05-01 14:40:00,37.46,37.53,37.45,37.52,53725.0,33.5544,33.6171,33.5454,33.6081,53725.0
2018-05-01 14:45:00,37.53,37.55,37.52,37.52,32770.0,33.6171,33.635,33.6081,33.6081,32770.0
2018-05-01 14:50:00,37.53,37.55,37.51,37.51,67375.0,33.6171,33.635,33.5992,33.5992,67375.0
2018-05-01 14:55:00,37.51,37.53,37.5,37.53,47285.0,33.5992,33.6171,33.5902,33.6171,47285.0
2018-05-01 15:00:00,37.55,37.56,37.52,37.52,43135.0,33.635,33.6439,33.6081,33.6081,43135.0
2018-05-01 15:05:00,37.52,37.56,37.52,37.56,21195.0,33.6081,33.6439,33.6081,33.6439,21195.0
2018-05-01 15:10:00,37.54,37.55,37.49,37.49,74515.0,33.626,33.635,33.5812,33.5812,74515.0
2018-05-01 15:15:00,37.49,37.5,37.47,37.49,43950.0,33.5812,33.5902,33.5633,33.5812,43950.0
2018-05-01 15:20:00,37.49,37.5,37.48,37.49,46695.0,33.5812,33.5902,33.5723,33.5812,46695.0
2018-05-01 15:25:00,37.5,37.5,37.45,37.48,38530.0,33.5902,33.5902,33.5454,33.5723,38530.0
2018-05-01 15:30:00,37.49,37.53,37.47,37.51,79425.0,33.5812,33.6171,33.5633,33.5992,79425.0
2018-05-01 15:35:00,37.52,37.52,37.47,37.48,129690.0,33.6081,33.6081,33.5633,33.5723,129690.0
2018-05-01 15:40:00,37.5,37.55,37.5,37.54,36865.0,33.5902,33.635,33.5902,33.626,36865.0
2018-05-01 15:45:00,37.55,37.57,37.54,37.56,106605.0,33.635,33.6529,33.626,33.6439,106605.0
2018-05-01 15:50:00,37.56,37.59,37.55,37.56,89275.0,33.6439,33.6708,33.635,33.6439,89275.0
2018-05-01 15:55:00,37.57,37.58,37.53,37.54,361010.0,33.6529,33.6619,33.6171,33.626,361010.0
2018-05-02 09:30:00,37.51,37.59,37.49,37.53,159820.0,33.5992,33.6708,33.5812,33.6171,159820.0
2018-05-02 09:35:00,37.53,37.56,37.49,37.49,74440.0,33.6171,33.6439,33.5812,33.5812,74440.0
2018-05-02 09:40:00,37.5,37.51,37.45,37.5,91295.0,33.5902,33.5992,33.5454,33.5902,91295.0
2018-05-02 09:45:00,37.49,37.49,37.46,37.47,20825.0,33.5812,33.5812,33.5544,33.5633,20825.0
2018-05-02 09:50:00,37.46,37.51,37.45,37.5,49830.0,33.5544,33.5992,33.5454,33.5902,49830.0
2018-05-02 09:55:00,37.5,37.51,37.47,37.48,18140.0,33.5902,33.5992,33.5633,33.5723,18140.0
2018-05-02 10:00:00,37.47,37.52,37.46,37.52,52780.0,33.5633,33.6081,33.5544,33.6081,52780.0
2018-05-02 10:05:00,37.52,37.56,37.51,37.55,51350.0,33.6081,33.6439,33.5992,33.635,51350.0
2018-05-02 10:10:00,37.53,37.58,37.53,37.57,52340.0,33.6171,33.6619,33.6171,33.6529,52340.0
2018-05-02 10:15:00,37.57,37.59,37.57,37.57,44250.0,33.6529,33.6708,33.6529,33.6529,44250.0
2018-05-02 10:20:00,37.57,37.6,37.57,37.57,29755.0,33.6529,33.6798,33.6529,33.6529,29755.0
2018-05-02 10:25:00,37.57,37.61,37.56,37.56,12885.0,33.6529,33.6887,33.6439,33.6439,12885.0
2018-05-02 10:30:00,37.55,37.58,37.55,37.57,10075.0,33.635,33.6619,33.635,33.6529,10075.0
2018-05-02 10:35:00,37.6,37.62,37.59,37.6,10395.0,33.6798,33.6977,33.6708,33.6798,10395.0
2018-05-02 10:40:00,37.6,37.62,37.59,37.59,13130.0,33.6798,33.6977,33.6708,33.6708,13130.0
2018-05-02 10:45:00,37.58,37.64,37.58,37.64,28920.0,33.6619,33.7156,33.6619,33.7156,28920.0
2018-05-02 10:50:00,37.63,37.63,37.6,37.63,16020.0,33.7066,33.7066,33.6798,33.7066,16020.0
2018-05-02 10:55:00,37.63,37.65,37.61,37.64,59655.0,33.7066,33.7246,33.6887,33.7156,59655.0
2018-05-02 11:00:00,37.65,37.66,37.62,37.62,52915.0,33.7246,33.7335,33.6977,33.6977,52915.0
2018-05-02 11:05:00,37.63,37.65,37.63,37.65,20735.0,33.7066,33.7246,33.7066,33.7246,20735.0
2018-05-02 11:10:00,37.66,37.7,37.66,37.7,119175.0,33.7335,33.7693,33.7335,33.7693,119175.0
2018-05-02 11:15:00,37.7,37.7,37.66,37.68,22595.0,33.7693,33.7693,33.7335,33.7514,22595.0
2018-05-02 11:20:00,37.67,37.67,37.66,37.67,33580.0,33.7425,33.7425,33.7335,33.7425,33580.0
2018-05-02 11:25:00,37.67,37.67,37.63,37.63,17065.0,33.7425,33.7425,33.7066,33.7066,17065.0
2018-05-02 11:30:00,37.63,37.63,37.61,37.61,27305.0,33.7066,33.7066,33.6887,33.6887,27305.0
2018-05-02 11:35:00,37.61,37.61,37.59,37.6,14825.0,33.6887,33.6887,33.6708,33.6798,14825.0
2018-05-02 11:40:00,37.6,37.62,37.57,37.57,12510.0,33.6798,33.6977,33.6529,33.6529,12510.0
2018-05-02 11:45:00,37.57,37.6,37.54,37.56,98155.0,33.6529,33.6798,33.626,33.6439,98155.0
2018-05-02 11:50:00,37.57,37.59,37.57,37.57,33910.0,33.6529,33.6708,33.6529,33.6529,33910.0
2018-05-02 11:55:00,37.56,37.58,37.55,37.58,16495.0,33.6439,33.6619,33.635,33.6619,16495.0
2018-05-02 12:00:00,37.58,37.59,37.56,37.59,80150.0,33.6619,33.6708,33.6439,33.6708,80150.0
2018-05-02 12:05:00,37.58,37.59,37.57,37.58,17935.0,33.6619,33.6708,33.6529,33.6619,17935.0
2018-05-02 12:10:00,37.59,37.6,37.59,37.59,12235.0,33.6708,33.6798,33.6708,33.6708,12235.0
2018-05-02 12:15:00,37.6,37.6,37.59,37.6,4265.0,33.6798,33.6798,33.6708,33.6798,4265.0
2018-05-02 12:20:00,37.6,37.61,37.6,37.61,15355.0,33.6798,33.6887,33.6798,33.6887,15355.0
2018-05-02 12:25:00,37.62,37.62,37.61,37.61,20165.0,33.6977,33.6977,33.6887,33.6887,20165.0
2018-05-02 12:30:00,37.61,37.62,37.6,37.6,23970.0,33.6887,33.6977,33.6798,33.6798,23970.0
2018-05-02 12:35:00,37.6,37.61,37.58,37.58,11730.0,33.6798,33.6887,33.6619,33.6619,11730.0
2018-05-02 12:40:00,37.6,37.62,37.6,37.61,14485.0,33.6798,33.6977,33.6798,33.6887,14485.0
2018-05-02 12:45:00,37.62,37.62,37.59,37.61,23025.0,33.6977,33.6977,33.6708,33.6887,23025.0
2018-05-02 12:50:00,37.59,37.6,37.58,37.59,11535.0,33.6708,33.6798,33.6619,33.6708,11535.0
2018-05-02 12:55:00,37.59,37.61,37.59,37.6,14335.0,33.6708,33.6887,33.6708,33.6798,14335.0
2018-05-02 13:00:00,37.62,37.63,37.62,37.62,8085.0,33.6977,33.7066,33.6977,33.6977,8085.0
2018-05-02 13:05:00,37.61,37.61,37.6,37.61,13350.0,33.6887,33.6887,33.6798,33.6887,13350.0
2018-05-02 13:10:00,37.61,37.64,37.61,37.64,27565.0,33.6887,33.7156,33.6887,33.7156,27565.0
2018-05-02 13:15:00,37.63,37.64,37.63,37.63,12910.0,33.7066,33.7156,33.7066,33.7066,12910.0
2018-05-02 13:20:00,37.63,37.65,37.63,37.65,42320.0,33.7066,33.7246,33.7066,33.7246,42320.0
2018-05-02 13:25:00,37.64,37.64,37.63,37.63,15255.0,33.7156,33.7156,33.7066,33.7066,15255.0
2018-05-02 13:30:00,37.63,37.64,37.62,37.62,25180.0,33.7066,33.7156,33.6977,33.6977,25180.0
2018-05-02 13:35:00,37.62,37.64,37.62,37.63,15765.0,33.6977,33.7156,33.6977,33.7066,15765.0
2018-05-02 13:40:00,37.62,37.64,37.62,37.64,19705.0,33.6977,33.7156,33.6977,33.7156,19705.0
2018-05-02 13:45:00,37.65,37.66,37.64,37.66,16505.0,33.7246,33.7335,33.7156,33.7335,16505.0
2018-05-02 13:50:00,37.66,37.67,37.65,37.67,24495.0,33.7335,33.7425,33.7246,33.7425,24495.0
2018-05-02 13:55:00,37.67,37.67,37.65,37.66,18640.0,33.7425,33.7425,33.7246,33.7335,18640.0
2018-05-02 14:00:00,37.66,37.73,37.66,37.73,33205.0,33.7335,33.7962,33.7335,33.7962,33205.0
2018-05-02 14:05:00,37.72,37.78,37.72,37.77,29575.0,33.7873,33.841,33.7873,33.832,29575.0
2018-05-02 14:10:00,37.77,37.78,37.72,37.72,38215.0,33.832,33.841,33.7873,33.7873,38215.0
2018-05-02 14:15:00,37.74,37.76,37.71,37.71,46665.0,33.8052,33.8231,33.7783,33.7783,46665.0
2018-05-02 14:20:00,37.71,37.72,37.67,37.68,48620.0,33.7783,33.7873,33.7425,33.7514,48620.0
2018-05-02 14:25:00,37.7,37.73,37.7,37.72,31870.0,33.7693,33.7962,33.7693,33.7873,31870.0
2018-05-02 14:30:00,37.72,37.74,37.69,37.7,25360.0,33.7873,33.8052,33.7604,33.7693,25360.0
2018-05-02 14:35:00,37.7,37.71,37.67,37.7,25220.0,33.7693,33.7783,33.7425,33.7693,25220.0
2018-05-02 14:40:00,37.7,37.72,37.67,37.71,11555.0,33.7693,33.7873,33.7425,33.7783,11555.0
2018-05-02 14:45:00,37.7,37.72,37.69,37.71,6310.0,33.7693,33.7873,33.7604,33.7783,6310.0
2018-05-02 14:50:00,37.73,37.73,37.68,37.68,5480.0,33.7962,33.7962,33.7514,33.7514,5480.0
2018-05-02 14:55:00,37.68,37.7,37.66,37.67,46010.0,33.7514,33.7693,33.7335,33.7425,46010.0
2018-05-02 15:00:00,37.68,37.68,37.64,37.65,40575.0,33.7514,33.7514,33.7156,33.7246,40575.0
2018-05-02 15:05:00,37.65,37.7,37.65,37.69,28070.0,33.7246,33.7693,33.7246,33.7604,28070.0
2018-05-02 15:10:00,37.69,37.69,37.64,37.64,25590.0,33.7604,33.7604,33.7156,33.7156,25590.0
2018-05-02 15:15:00,37.63,37.64,37.6,37.6,90005.0,33.7066,33.7156,33.6798,33.6798,90005.0
2018-05-02 15:20:00,37.6,37.6,37.5,37.5,78670.0,33.6798,33.6798,33.5902,33.5902,78670.0
2018-05-02 15:25:00,37.51,37.56,37.51,37.55,7705.0,33.5992,33.6439,33.5992,33.635,7705.0
2018-05-02 15:30:00,37.55,37.56,37.52,37.55,113025.0,33.635,33.6439,33.6081,33.635,113025.0
2018-05-02 15:35:00,37.55,37.55,37.5,37.53,141615.0,33.635,33.635,33.5902,33.6171,141615.0
2018-05-02 15:40:00,37.53,37.55,37.51,37.51,36685.0,33.6171,33.635,33.5992,33.5992,36685.0
2018-05-02 15:45:00,37.5,37.51,37.48,37.51,48375.0,33.5902,33.5992,33.5723,33.5992,48375.0
2018-05-02 15:50:00,37.47,37.49,37.44,37.44,45540.0,33.5633,33.5812,33.5364,33.5364,45540.0
2018-05-02 15:55:00,37.44,37.48,37.44,37.47,110895.0,33.5364,33.5723,33.5364,33.5633,110895.0
2018-05-03 09:30:00,37.34,37.38,37.31,37.31,102120.0,33.4469,33.4827,33.42,33.42,102120.0
2018-05-03 09:35:00,37.31,37.43,37.3,37.42,76680.0,33.42,33.5275,33.411,33.5185,76680.0
2018-05-03 09:40:00,37.41,37.41,37.34,37.36,54055.0,33.5096,33.5096,33.4469,33.4648,54055.0
2018-05-03 09:45:00,37.36,37.41,37.36,37.4,83880.0,33.4648,33.5096,33.4648,33.5006,83880.0
2018-05-03 09:50:00,37.4,37.44,37.4,37.44,27350.0,33.5006,33.5364,33.5006,33.5364,27350.0
2018-05-03 09:55:00,37.43,37.47,37.42,37.44,34910.0,33.5275,33.5633,33.5185,33.5364,34910.0
2018-05-03 10:00:00,37.45,37.45,37.36,37.36,29375.0,33.5454,33.5454,33.4648,33.4648,29375.0
2018-05-03 10:05:00,37.35,37.35,37.29,37.33,34625.0,33.4558,33.4558,33.4021,33.4379,34625.0
2018-05-03 10:10:00,37.35,37.35,37.29,37.29,22255.0,33.4558,33.4558,33.4021,33.4021,22255.0
2018-05-03 10:15:00,37.28,37.3,37.25,37.25,45365.0,33.3931,33.411,33.3663,33.3663,45365.0
2018-05-03 10:20:00,37.24,37.25,37.14,37.15,165350.0,33.3573,33.3663,33.2677,33.2767,165350.0
2018-05-03 10:25:00,37.17,37.18,37.13,37.15,77420.0,33.2946,33.3036,33.2588,33.2767,77420.0
2018-05-03 10:30:00,37.15,37.16,37.07,37.07,71940.0,33.2767,33.2856,33.205,33.205,71940.0
2018-05-03 10:35:00,37.07,37.07,37.0,37.05,231530.0,33.205,33.205,33.1423,33.1871,231530.0
2018-05-03 10:40:00,37.05,37.1,37.05,37.06,73760.0,33.1871,33.2319,33.1871,33.1961,73760.0
2018-05-03 10:45:00,37.06,37.11,37.06,37.07,85965.0,33.1961,33.2409,33.1961,33.205,85965.0
2018-05-03 10:50:00,37.06,37.07,37.01,37.06,125905.0,33.1961,33.205,33.1513,33.1961,125905.0
2018-05-03 10:55:00,37.03,37.04,36.98,37.04,137205.0,33.1692,33.1782,33.1244,33.1782,137205.0
2018-05-03 11:00:00,37.04,37.07,37.01,37.02,84860.0,33.1782,33.205,33.1513,33.1602,84860.0
2018-05-03 11:05:00,37.02,37.11,37.01,37.1,72060.0,33.1602,33.2409,33.1513,33.2319,72060.0
2018-05-03 11:10:00,37.11,37.18,37.1,37.17,81775.0,33.2409,33.3036,33.2319,33.2946,81775.0
2018-05-03 11:15:00,37.17,37.22,37.17,37.18,62715.0,33.2946,33.3394,33.2946,33.3036,62715.0
2018-05-03 11:20:00,37.18,37.18,37.15,37.18,33195.0,33.3036,33.3036,33.2767,33.3036,33195.0
2018-05-03 11:25:00,37.17,37.19,37.14,37.14,18765.0,33.2946,33.3125,33.2677,33.2677,18765.0
2018-05-03 11:30:00,37.16,37.16,37.11,37.16,74230.0,33.2856,33.2856,33.2409,33.2856,74230.0
2018-05-03 11:35:00,37.18,37.19,37.14,37.15,26740.0,33.3036,33.3125,33.2677,33.2767,26740.0
2018-05-03 11:40:00,37.15,37.16,37.1,37.16,35035.0,33.2767,33.2856,33.2319,33.2856,35035.0
2018-05-03 11:45:00,37.17,37.24,37.14,37.23,16870.0,33.2946,33.3573,33.2677,33.3483,16870.0
2018-05-03 11:50:00,37.24,37.27,37.23,37.27,12185.0,33.3573,33.3842,33.3483,33.3842,12185.0
2018-05-03 11:55:00,37.27,37.29,37.26,37.28,16390.0,33.3842,33.4021,33.3752,33.3931,16390.0
2018-05-03 12:00:00,37.29,37.33,37.29,37.3,57945.0,33.4021,33.4379,33.4021,33.411,57945.0
2018-05-03 12:05:00,37.32,37.38,37.32,37.33,102000.0,33.429,33.4827,33.429,33.4379,102000.0
2018-05-03 12:10:00,37.33,37.33,37.3,37.31,31560.0,33.4379,33.4379,33.411,33.42,31560.0
2018-05-03 12:15:00,37.33,37.33,37.24,37.24,34720.0,33.4379,33.4379,33.3573,33.3573,34720.0
2018-05-03 12:20:00,37.25,37.27,37.25,37.27,9930.0,33.3663,33.3842,33.3663,33.3842,9930.0
2018-05-03 12:25:00,37.25,37.25,37.21,37.21,23890.0,33.3663,33.3663,33.3304,33.3304,23890.0
2018-05-03 12:30:00,37.22,37.25,37.22,37.25,5155.0,33.3394,33.3663,33.3394,33.3663,5155.0
2018-05-03 12:35:00,37.29,37.35,37.28,37.35,11270.0,33.4021,33.4558,33.3931,33.4558,11270.0
2018-05-03 12:40:00,37.35,37.38,37.34,37.38,32270.0,33.4558,33.4827,33.4469,33.4827,32270.0
2018-05-03 12:45:00,37.38,37.42,37.38,37.4,36230.0,33.4827,33.5185,33.4827,33.5006,36230.0
2018-05-03 12:50:00,37.42,37.49,37.4,37.48,23995.0,33.5185,33.5812,33.5006,33.5723,23995.0
2018-05-03 12:55:00,37.48,37.5,37.46,37.5,14445.0,33.5723,33.5902,33.5544,33.5902,14445.0
2018-05-03 13:00:00,37.44,37.44,37.42,37.42,16520.0,33.5364,33.5364,33.5185,33.5185,16520.0
2018-05-03 13:05:00,37.41,37.43,37.39,37.39,17120.0,33.5096,33.5275,33.4917,33.4917,17120.0
2018-05-03 13:10:00,37.39,37.42,37.39,37.39,6870.0,33.4917,33.5185,33.4917,33.4917,6870.0
2018-05-03 13:15:00,37.4,37.46,37.4,37.44,22020.0,33.5006,33.5544,33.5006,33.5364,22020.0
2018-05-03 13:20:00,37.44,37.46,37.39,37.39,11190.0,33.5364,33.5544,33.4917,33.4917,11190.0
2018-05-03 13:25:00,37.4,37.4,37.36,37.38,17440.0,33.5006,33.5006,33.4648,33.4827,17440.0
2018-05-03 13:30:00,37.39,37.46,37.38,37.46,16275.0,33.4917,33.5544,33.4827,33.5544,16275.0
2018-05-03 13:35:00,37.48,37.52,37.48,37.5,31295.0,33.5723,33.6081,33.5723,33.5902,31295.0
2018-05-03 13:40:00,37.52,37.54,37.49,37.53,22760.0,33.6081,33.626,33.5812,33.6171,22760.0
2018-05-03 13:45:00,37.52,37.54,37.48,37.5,26390.0,33.6081,33.626,33.5723,33.5902,26390.0
2018-05-03 13:50:00,37.49,37.52,37.49,37.51,16230.0,33.5812,33.6081,33.5812,33.5992,16230.0
2018-05-03 13:55:00,37.51,37.52,37.47,37.47,7460.0,33.5992,33.6081,33.5633,33.5633,7460.0
2018-05-03 14:00:00,37.48,37.48,37.44,37.45,24485.0,33.5723,33.5723,33.5364,33.5454,24485.0
2018-05-03 14:05:00,37.44,37.49,37.44,37.48,16660.0,33.5364,33.5812,33.5364,33.5723,16660.0
2018-05-03 14:10:00,37.48,37.48,37.45,37.46,24715.0,33.5723,33.5723,33.5454,33.5544,24715.0
2018-05-03 14:15:00,37.47,37.47,37.44,37.46,31880.0,33.5633,33.5633,33.5364,33.5544,31880.0
2018-05-03 14:20:00,37.45,37.45,37.41,37.42,37805.0,33.5454,33.5454,33.5096,33.5185,37805.0
2018-05-03 14:25:00,37.42,37.44,37.42,37.43,13195.0,33.5185,33.5364,33.5185,33.5275,13195.0
2018-05-03 14:30:00,37.46,37.51,37.45,37.51,37300.0,33.5544,33.5992,33.5454,33.5992,37300.0
2018-05-03 14:35:00,37.5,37.54,37.49,37.52,27150.0,33.5902,33.626,33.5812,33.6081,27150.0
2018-05-03 14:40:00,37.52,37.53,37.47,37.49,55985.0,33.6081,33.6171,33.5633,33.5812,55985.0
2018-05-03 14:45:00,37.49,37.49,37.45,37.46,43640.0,33.5812,33.5812,33.5454,33.5544,43640.0
2018-05-03 14:50:00,37.45,37.45,37.44,37.45,14765.0,33.5454,33.5454,33.5364,33.5454,14765.0
2018-05-03 14:55:00,37.45,37.45,37.41,37.42,28285.0,33.5454,33.5454,33.5096,33.5185,28285.0
2018-05-03 15:00:00,37.43,37.46,37.43,37.43,21795.0,33.5275,33.5544,33.5275,33.5275,21795.0
2018-05-03 15:05:00,37.42,37.45,37.41,37.41,10705.0,33.5185,33.5454,33.5096,33.5096,10705.0
2018-05-03 15:10:00,37.4,37.43,37.39,37.43,22565.0,33.5006,33.5275,33.4917,33.5275,22565.0
2018-05-03 15:15:00,37.43,37.47,37.43,37.45,22315.0,33.5275,33.5633,33.5275,33.5454,22315.0
2018-05-03 15:20:00,37.46,37.46,37.43,37.45,23570.0,33.5544,33.5544,33.5275,33.5454,23570.0
2018-05-03 15:25:00,37.44,37.45,37.43,37.45,17345.0,33.5364,33.5454,33.5275,33.5454,17345.0
2018-05-03 15:30:00,37.45,37.48,37.43,37.44,36865.0,33.5454,33.5723,33.5275,33.5364,36865.0
2018-05-03 15:35:00,37.45,37.46,37.38,37.39,34260.0,33.5454,33.5544,33.4827,33.4917,34260.0
2018-05-03 15:40:00,37.39,37.39,37.37,37.38,40160.0,33.4917,33.4917,33.4737,33.4827,40160.0
2018-05-03 15:45:00,37.39,37.41,37.38,37.39,18765.0,33.4917,33.5096,33.4827,33.4917,18765.0
2018-05-03 15:50:00,37.39,37.41,37.38,37.4,41990.0,33.4917,33.5096,33.4827,33.5006,41990.0
2018-05-03 15:55:00,37.41,37.42,37.37,37.4,90765.0,33.5096,33.5185,33.4737,33.5006,90765.0
2018-05-04 09:30:00,37.32,37.32,37.2,37.28,78475.0,33.429,33.429,33.3215,33.3931,78475.0
2018-05-04 09:35:00,37.29,37.35,37.28,37.35,31550.0,33.4021,33.4558,33.3931,33.4558,31550.0
2018-05-04 09:40:00,37.35,37.35,37.29,37.34,13520.0,33.4558,33.4558,33.4021,33.4469,13520.0
2018-05-04 09:45:00,37.36,37.38,37.35,37.37,8400.0,33.4648,33.4827,33.4558,33.4737,8400.0
2018-05-04 09:50:00,37.36,37.38,37.35,37.37,9480.0,33.4648,33.4827,33.4558,33.4737,9480.0
2018-05-04 09:55:00,37.36,37.37,37.35,37.36,11405.0,33.4648,33.4737,33.4558,33.4648,11405.0
2018-05-04 10:00:00,37.35,37.37,37.31,37.37,22595.0,33.4558,33.4737,33.42,33.4737,22595.0
2018-05-04 10:05:00,37.37,37.44,37.37,37.44,16850.0,33.4737,33.5364,33.4737,33.5364,16850.0
2018-05-04 10:10:00,37.44,37.47,37.44,37.47,18560.0,33.5364,33.5633,33.5364,33.5633,18560.0
2018-05-04 10:15:00,37.47,37.48,37.43,37.43,14675.0,33.5633,33.5723,33.5275,33.5275,14675.0
2018-05-04 10:20:00,37.45,37.46,37.42,37.46,6315.0,33.5454,33.5544,33.5185,33.5544,6315.0
2018-05-04 10:25:00,37.47,37.52,37.47,37.52,22575.0,33.5633,33.6081,33.5633,33.6081,22575.0
2018-05-04 10:30:00,37.52,37.56,37.5,37.53,31060.0,33.6081,33.6439,33.5902,33.6171,31060.0
2018-05-04 10:35:00,37.53,37.59,37.53,37.59,19735.0,33.6171,33.6708,33.6171,33.6708,19735.0
2018-05-04 10:40:00,37.61,37.64,37.58,37.63,47475.0,33.6887,33.7156,33.6619,33.7066,47475.0
2018-05-04 10:45:00,37.64,37.64,37.59,37.61,36070.0,33.7156,33.7156,33.6708,33.6887,36070.0
2018-05-04 10:50:00,37.6,37.63,37.6,37.61,10265.0,33.6798,33.7066,33.6798,33.6887,10265.0
2018-05-04 10:55:00,37.61,37.65,37.61,37.65,18890.0,33.6887,33.7246,33.6887,33.7246,18890.0
2018-05-04 11:00:00,37.64,37.66,37.64,37.64,2500.0,33.7156,33.7335,33.7156,33.7156,2500.0
2018-05-04 11:05:00,37.62,37.67,37.62,37.67,13155.0,33.6977,33.7425,33.6977,33.7425,13155.0
2018-05-04 11:10:00,37.68,37.71,37.68,37.69,33045.0,33.7514,33.7783,33.7514,33.7604,33045.0
2018-05-04 11:15:00,37.69,37.7,37.69,37.7,7225.0,33.7604,33.7693,33.7604,33.7693,7225.0
2018-05-04 11:20:00,37.7,37.75,37.7,37.74,46645.0,33.7693,33.8141,33.7693,33.8052,46645.0
2018-05-04 11:25:00,37.75,37.8,37.75,37.79,41685.0,33.8141,33.8589,33.8141,33.85,41685.0
2018-05-04 11:30:00,37.79,37.84,37.78,37.84,44720.0,33.85,33.8947,33.841,33.8947,44720.0
2018-05-04 11:35:00,37.84,37.86,37.82,37.83,34210.0,33.8947,33.9127,33.8768,33.8858,34210.0
2018-05-04 11:40:00,37.81,37.83,37.8,37.82,34460.0,33.8679,33.8858,33.8589,33.8768,34460.0
2018-05-04 11:45:00,37.82,37.82,37.78,37.78,7360.0,33.8768,33.8768,33.841,33.841,7360.0
2018-05-04 11:50:00,37.78,37.81,37.78,37.78,17300.0,33.841,33.8679,33.841,33.841,17300.0
2018-05-04 11:55:00,37.79,37.83,37.79,37.82,296870.0,33.85,33.8858,33.85,33.8768,296870.0
2018-05-04 12:00:00,37.83,37.84,37.81,37.84,12215.0,33.8858,33.8947,33.8679,33.8947,12215.0
2018-05-04 12:05:00,37.84,37.84,37.82,37.84,6275.0,33.8947,33.8947,33.8768,33.8947,6275.0
2018-05-04 12:10:00,37.84,37.85,37.81,37.82,20795.0,33.8947,33.9037,33.8679,33.8768,20795.0
2018-05-04 12:15:00,37.83,37.83,37.8,37.83,20815.0,33.8858,33.8858,33.8589,33.8858,20815.0
2018-05-04 12:20:00,37.83,37.85,37.83,37.85,13330.0,33.8858,33.9037,33.8858,33.9037,13330.0
2018-05-04 12:25:00,37.84,37.87,37.84,37.86,9770.0,33.8947,33.9216,33.8947,33.9127,9770.0
2018-05-04 12:30:00,37.84,37.89,37.84,37.88,37110.0,33.8947,33.9395,33.8947,33.9306,37110.0
2018-05-04 12:35:00,37.88,37.89,37.87,37.87,22650.0,33.9306,33.9395,33.9216,33.9216,22650.0
2018-05-04 12:40:00,37.88,37.89,37.88,37.88,25550.0,33.9306,33.9395,33.9306,33.9306,25550.0
2018-05-04 12:45:00,37.89,37.89,37.86,37.88,19295.0,33.9395,33.9395,33.9127,33.9306,19295.0
2018-05-04 12:50:00,37.89,37.9,37.86,37.9,20545.0,33.9395,33.9485,33.9127,33.9485,20545.0
2018-05-04 12:55:00,37.91,37.91,37.89,37.91,26185.0,33.9574,33.9574,33.9395,33.9574,26185.0
2018-05-04 13:00:00,37.91,37.94,37.91,37.92,49730.0,33.9574,33.9843,33.9574,33.9664,49730.0
2018-05-04 13:05:00,37.91,37.93,37.9,37.93,9230.0,33.9574,33.9754,33.9485,33.9754,9230.0
2018-05-04 13:10:00,37.92,37.92,37.9,37.91,11875.0,33.9664,33.9664,33.9485,33.9574,11875.0
2018-05-04 13:15:00,37.9,37.94,37.9,37.94,13650.0,33.9485,33.9843,33.9485,33.9843,13650.0
2018-05-04 13:20:00,37.95,37.97,37.95,37.95,24355.0,33.9933,34.0112,33.9933,33.9933,24355.0
2018-05-04 13:25:00,37.96,37.97,37.93,37.94,58795.0,34.0022,34.0112,33.9754,33.9843,58795.0
2018-05-04 13:30:00,37.93,37.95,37.93,37.93,10135.0,33.9754,33.9933,33.9754,33.9754,10135.0
2018-05-04 13:35:00,37.94,37.94,37.92,37.94,20005.0,33.9843,33.9843,33.9664,33.9843,20005.0
2018-05-04 13:40:00,37.94,37.95,37.94,37.95,15710.0,33.9843,33.9933,33.9843,33.9933,15710.0
2018-05-04 13:45:00,37.95,37.97,37.94,37.95,39405.0,33.9933,34.0112,33.9843,33.9933,39405.0
2018-05-04 13:50:00,37.96,37.97,37.95,37.96,99355.0,34.0022,34.0112,33.9933,34.0022,99355.0
2018-05-04 13:55:00,37.96,37.99,37.96,37.99,20245.0,34.0022,34.0291,34.0022,34.0291,20245.0
2018-05-04 14:00:00,37.99,38.01,37.99,38.0,99920.0,34.0291,34.047,34.0291,34.0381,99920.0
2018-05-04 14:05:00,38.01,38.03,38.01,38.01,89225.0,34.047,34.0649,34.047,34.047,89225.0
2018-05-04 14:10:00,38.02,38.05,38.01,38.04,30410.0,34.056,34.0828,34.047,34.0739,30410.0
2018-05-04 14:15:00,38.04,38.04,38.01,38.02,15190.0,34.0739,34.0739,34.047,34.056,15190.0
2018-05-04 14:20:00,38.03,38.05,38.03,38.05,42795.0,34.0649,34.0828,34.0649,34.0828,42795.0
2018-05-04 14:25:00,38.05,38.07,38.05,38.06,32525.0,34.0828,34.1008,34.0828,34.0918,32525.0
2018-05-04 14:30:00,38.07,38.07,38.04,38.05,54865.0,34.1008,34.1008,34.0739,34.0828,54865.0
2018-05-04 14:35:00,38.05,38.05,38.03,38.03,26955.0,34.0828,34.0828,34.0649,34.0649,26955.0
2018-05-04 14:40:00,38.04,38.06,38.04,38.05,32305.0,34.0739,34.0918,34.0739,34.0828,32305.0
2018-05-04 14:45:00,38.05,38.06,38.03,38.04,8165.0,34.0828,34.0918,34.0649,34.0739,8165.0
2018-05-04 14:50:00,38.04,38.05,38.03,38.04,14880.0,34.0739,34.0828,34.0649,34.0739,14880.0
2018-05-04 14:55:00,38.03,38.04,38.0,38.0,53165.0,34.0649,34.0739,34.0381,34.0381,53165.0
2018-05-04 15:00:00,37.99,38.04,37.99,38.04,46695.0,34.0291,34.0739,34.0291,34.0739,46695.0
2018-05-04 15:05:00,38.04,38.05,38.0,38.0,16200.0,34.0739,34.0828,34.0381,34.0381,16200.0
2018-05-04 15:10:00,38.0,38.02,37.99,38.01,80310.0,34.0381,34.056,34.0291,34.047,80310.0
2018-05-04 15:15:00,38.01,38.01,37.98,37.98,48050.0,34.047,34.047,34.0201,34.0201,48050.0
2018-05-04 15:20:00,37.98,37.98,37.96,37.98,22055.0,34.0201,34.0201,34.0022,34.0201,22055.0
2018-05-04 15:25:00,37.98,38.01,37.98,38.0,27285.0,34.0201,34.047,34.0201,34.0381,27285.0
2018-05-04 15:30:00,38.0,38.01,37.97,37.98,33010.0,34.0381,34.047,34.0112,34.0201,33010.0
2018-05-04 15:35:00,37.98,37.99,37.95,37.95,41550.0,34.0201,34.0291,33.9933,33.9933,41550.0
2018-05-04 15:40:00,37.95,37.96,37.93,37.96,40810.0,33.9933,34.0022,33.9754,34.0022,40810.0
2018-05-04 15:45:00,37.95,37.95,37.92,37.92,51600.0,33.9933,33.9933,33.9664,33.9664,51600.0
2018-05-04 15:50:00,37.92,37.92,37.87,37.88,88440.0,33.9664,33.9664,33.9216,33.9306,88440.0
2018-05-04 15:55:00,37.88,37.92,37.86,37.91,177925.0,33.9306,33.9664,33.9127,33.9574,177925.0
2018-05-07 09:30:00,38.05,38.06,37.99,38.05,108805.0,34.0828,34.0918,34.0291,34.0828,108805.0
2018-05-07 09:35:00,38.04,38.06,38.02,38.03,68090.0,34.0739,34.0918,34.056,34.0649,68090.0
2018-05-07 09:40:00,38.02,38.05,38.0,38.03,25210.0,34.056,34.0828,34.0381,34.0649,25210.0
2018-05-07 09:45:00,38.04,38.05,38.01,38.01,14705.0,34.0739,34.0828,34.047,34.047,14705.0
2018-05-07 09:50:00,38.01,38.07,38.01,38.07,54250.0,34.047,34.1008,34.047,34.1008,54250.0
2018-05-07 09:55:00,38.07,38.09,38.07,38.08,32045.0,34.1008,34.1187,34.1008,34.1097,32045.0
2018-05-07 10:00:00,38.09,38.1,38.07,38.09,35215.0,34.1187,34.1276,34.1008,34.1187,35215.0
2018-05-07 10:05:00,38.1,38.12,38.08,38.09,45495.0,34.1276,34.1456,34.1097,34.1187,45495.0
2018-05-07 10:10:00,38.08,38.09,38.05,38.05,20540.0,34.1097,34.1187,34.0828,34.0828,20540.0
2018-05-07 10:15:00,38.05,38.07,38.04,38.04,26455.0,34.0828,34.1008,34.0739,34.0739,26455.0
2018-05-07 10:20:00,38.04,38.08,38.03,38.08,54775.0,34.0739,34.1097,34.0649,34.1097,54775.0
2018-05-07 10:25:00,38.09,38.09,38.05,38.09,12105.0,34.1187,34.1187,34.0828,34.1187,12105.0
2018-05-07 10:30:00,38.1,38.11,38.1,38.11,16965.0,34.1276,34.1366,34.1276,34.1366,16965.0
2018-05-07 10:35:00,38.11,38.11,38.03,38.03,26725.0,34.1366,34.1366,34.0649,34.0649,26725.0
2018-05-07 10:40:00,38.04,38.05,37.99,38.05,49605.0,34.0739,34.0828,34.0291,34.0828,49605.0
2018-05-07 10:45:00,38.05,38.07,38.05,38.06,24645.0,34.0828,34.1008,34.0828,34.0918,24645.0
2018-05-07 10:50:00,38.08,38.08,38.05,38.07,77490.0,34.1097,34.1097,34.0828,34.1008,77490.0
2018-05-07 10:55:00,38.07,38.12,38.07,38.11,39685.0,34.1008,34.1456,34.1008,34.1366,39685.0
2018-05-07 11:00:00,38.11,38.12,38.1,38.11,28285.0,34.1366,34.1456,34.1276,34.1366,28285.0
2018-05-07 11:05:00,38.1,38.12,38.07,38.12,31640.0,34.1276,34.1456,34.1008,34.1456,31640.0
2018-05-07 11:10:00,38.12,38.15,38.12,38.13,26065.0,34.1456,34.1724,34.1456,34.1545,26065.0
2018-05-07 11:15:00,38.13,38.15,38.13,38.15,86000.0,34.1545,34.1724,34.1545,34.1724,86000.0
2018-05-07 11:20:00,38.16,38.16,38.14,38.14,47000.0,34.1814,34.1814,34.1635,34.1635,47000.0
2018-05-07 11:25:00,38.15,38.16,38.13,38.15,33915.0,34.1724,34.1814,34.1545,34.1724,33915.0
2018-05-07 11:30:00,38.15,38.15,38.12,38.13,28375.0,34.1724,34.1724,34.1456,34.1545,28375.0
2018-05-07 11:35:00,38.12,38.15,38.12,38.13,68635.0,34.1456,34.1724,34.1456,34.1545,68635.0
2018-05-07 11:40:00,38.13,38.14,38.13,38.13,10410.0,34.1545,34.1635,34.1545,34.1545,10410.0
2018-05-07 11:45:00,38.14,38.16,38.14,38.15,31025.0,34.1635,34.1814,34.1635,34.1724,31025.0
2018-05-07 11:50:00,38.15,38.16,38.13,38.16,22850.0,34.1724,34.1814,34.1545,34.1814,22850.0
2018-05-07 11:55:00,38.16,38.17,38.15,38.17,9390.0,34.1814,34.1903,34.1724,34.1903,9390.0
2018-05-07 12:00:00,38.18,38.19,38.18,38.19,11480.0,34.1993,34.2083,34.1993,34.2083,11480.0
2018-05-07 12:05:00,38.19,38.19,38.18,38.19,4320.0,34.2083,34.2083,34.1993,34.2083,4320.0
2018-05-07 12:10:00,38.18,38.21,38.18,38.2,57805.0,34.1993,34.2262,34.1993,34.2172,57805.0
2018-05-07 12:15:00,38.2,38.2,38.17,38.18,28485.0,34.2172,34.2172,34.1903,34.1993,28485.0
2018-05-07 12:20:00,38.2,38.2,38.16,38.18,38215.0,34.2172,34.2172,34.1814,34.1993,38215.0
2018-05-07 12:25:00,38.18,38.2,38.17,38.2,40935.0,34.1993,34.2172,34.1903,34.2172,40935.0
2018-05-07 12:30:00,38.19,38.19,38.18,38.19,4950.0,34.2083,34.2083,34.1993,34.2083,4950.0
2018-05-07 12:35:00,38.2,38.21,38.2,38.21,2300.0,34.2172,34.2262,34.2172,34.2262,2300.0
2018-05-07 12:40:00,38.22,38.22,38.2,38.21,6670.0,34.2351,34.2351,34.2172,34.2262,6670.0
2018-05-07 12:45:00,38.2,38.21,38.19,38.2,4280.0,34.2172,34.2262,34.2083,34.2172,4280.0
2018-05-07 12:50:00,38.2,38.21,38.2,38.21,17135.0,34.2172,34.2262,34.2172,34.2262,17135.0
2018-05-07 12:55:00,38.2,38.22,38.2,38.21,23940.0,34.2172,34.2351,34.2172,34.2262,23940.0
2018-05-07 13:00:00,38.22,38.23,38.21,38.22,14360.0,34.2351,34.2441,34.2262,34.2351,14360.0
2018-05-07 13:05:00,38.22,38.22,38.18,38.18,11080.0,34.2351,34.2351,34.1993,34.1993,11080.0
2018-05-07 13:10:00,38.2,38.21,38.19,38.21,29185.0,34.2172,34.2262,34.2083,34.2262,29185.0
2018-05-07 13:15:00,38.19,38.22,38.19,38.22,20785.0,34.2083,34.2351,34.2083,34.2351,20785.0
2018-05-07 13:20:00,38.22,38.23,38.22,38.23,5790.0,34.2351,34.2441,34.2351,34.2441,5790.0
2018-05-07 13:25:00,38.22,38.23,38.22,38.23,10530.0,34.2351,34.2441,34.2351,34.2441,10530.0
2018-05-07 13:30:00,38.22,38.25,38.22,38.24,20285.0,34.2351,34.262,34.2351,34.253,20285.0
2018-05-07 13:35:00,38.24,38.24,38.21,38.22,44465.0,34.253,34.253,34.2262,34.2351,44465.0
2018-05-07 13:40:00,38.23,38.25,38.23,38.25,15405.0,34.2441,34.262,34.2441,34.262,15405.0
2018-05-07 13:45:00,38.23,38.24,38.23,38.23,10320.0,34.2441,34.253,34.2441,34.2441,10320.0
2018-05-07 13:50:00,38.23,38.25,38.22,38.25,21230.0,34.2441,34.262,34.2351,34.262,21230.0
2018-05-07 13:55:00,38.25,38.25,38.23,38.24,26785.0,34.262,34.262,34.2441,34.253,26785.0
2018-05-07 14:00:00,38.24,38.25,38.23,38.24,15390.0,34.253,34.262,34.2441,34.253,15390.0
2018-05-07 14:05:00,38.24,38.25,38.24,38.24,15890.0,34.253,34.262,34.253,34.253,15890.0
2018-05-07 14:10:00,38.25,38.27,38.24,38.26,32700.0,34.262,34.2799,34.253,34.271,32700.0
2018-05-07 14:15:00,38.26,38.28,38.26,38.27,25555.0,34.271,34.2889,34.271,34.2799,25555.0
2018-05-07 14:20:00,38.27,38.29,38.27,38.29,22245.0,34.2799,34.2978,34.2799,34.2978,22245.0
2018-05-07 14:25:00,38.29,38.3,38.27,38.29,21320.0,34.2978,34.3068,34.2799,34.2978,21320.0
2018-05-07 14:30:00,38.29,38.31,38.28,38.31,45910.0,34.2978,34.3157,34.2889,34.3157,45910.0
2018-05-07 14:35:00,38.3,38.31,38.28,38.28,21480.0,34.3068,34.3157,34.2889,34.2889,21480.0
2018-05-07 14:40:00,38.28,38.29,38.23,38.25,45100.0,34.2889,34.2978,34.2441,34.262,45100.0
2018-05-07 14:45:00,38.24,38.24,38.22,38.23,28475.0,34.253,34.253,34.2351,34.2441,28475.0
2018-05-07 14:50:00,38.22,38.23,38.16,38.19,34500.0,34.2351,34.2441,34.1814,34.2083,34500.0
2018-05-07 14:55:00,38.2,38.2,38.18,38.19,327165.0,34.2172,34.2172,34.1993,34.2083,327165.0
2018-05-07 15:00:00,38.19,38.21,38.17,38.21,92640.0,34.2083,34.2262,34.1903,34.2262,92640.0
2018-05-07 15:05:00,38.21,38.22,38.19,38.2,51880.0,34.2262,34.2351,34.2083,34.2172,51880.0
2018-05-07 15:10:00,38.2,38.21,38.1,38.1,36885.0,34.2172,34.2262,34.1276,34.1276,36885.0
2018-05-07 15:15:00,38.11,38.14,38.09,38.12,31480.0,34.1366,34.1635,34.1187,34.1456,31480.0
2018-05-07 15:20:00,38.1,38.11,38.07,38.1,24590.0,34.1276,34.1366,34.1008,34.1276,24590.0
2018-05-07 15:25:00,38.1,38.13,38.09,38.13,15720.0,34.1276,34.1545,34.1187,34.1545,15720.0
2018-05-07 15:30:00,38.13,38.16,38.11,38.15,62850.0,34.1545,34.1814,34.1366,34.1724,62850.0
2018-05-07 15:35:00,38.15,38.17,38.13,38.14,24300.0,34.1724,34.1903,34.1545,34.1635,24300.0
2018-05-07 15:40:00,38.15,38.16,38.13,38.14,28755.0,34.1724,34.1814,34.1545,34.1635,28755.0
2018-05-07 15:45:00,38.13,38.16,38.12,38.15,33665.0,34.1545,34.1814,34.1456,34.1724,33665.0
2018-05-07 15:50:00,38.15,38.15,38.1,38.12,65480.0,34.1724,34.1724,34.1276,34.1456,65480.0
2018-05-07 15:55:00,38.12,38.14,38.12,38.13,168395.0,34.1456,34.1635,34.1456,34.1545,168395.0
2018-05-08 09:30:00,38.1,38.15,38.07,38.14,157115.0,34.1276,34.1724,34.1008,34.1635,157115.0
2018-05-08 09:35:00,38.17,38.19,38.12,38.12,56265.0,34.1903,34.2083,34.1456,34.1456,56265.0
2018-05-08 09:40:00,38.12,38.16,38.12,38.14,44125.0,34.1456,34.1814,34.1456,34.1635,44125.0
2018-05-08 09:45:00,38.14,38.17,38.13,38.13,56525.0,34.1635,34.1903,34.1545,34.1545,56525.0
2018-05-08 09:50:00,38.13,38.17,38.12,38.12,32300.0,34.1545,34.1903,34.1456,34.1456,32300.0
2018-05-08 09:55:00,38.13,38.16,38.12,38.16,71175.0,34.1545,34.1814,34.1456,34.1814,71175.0
2018-05-08 10:00:00,38.16,38.2,38.16,38.2,29305.0,34.1814,34.2172,34.1814,34.2172,29305.0
2018-05-08 10:05:00,38.2,38.24,38.2,38.23,33120.0,34.2172,34.253,34.2172,34.2441,33120.0
2018-05-08 10:10:00,38.22,38.24,38.21,38.21,30375.0,34.2351,34.253,34.2262,34.2262,30375.0
2018-05-08 10:15:00,38.2,38.23,38.18,38.22,29890.0,34.2172,34.2441,34.1993,34.2351,29890.0
2018-05-08 10:20:00,38.2,38.22,38.18,38.18,13475.0,34.2172,34.2351,34.1993,34.1993,13475.0
2018-05-08 10:25:00,38.18,38.21,38.18,38.19,16275.0,34.1993,34.2262,34.1993,34.2083,16275.0
2018-05-08 10:30:00,38.21,38.24,38.21,38.23,26415.0,34.2262,34.253,34.2262,34.2441,26415.0
2018-05-08 10:35:00,38.24,38.27,38.24,38.25,12800.0,34.253,34.2799,34.253,34.262,12800.0
2018-05-08 10:40:00,38.25,38.26,38.24,38.26,8530.0,34.262,34.271,34.253,34.271,8530.0
2018-05-08 10:45:00,38.25,38.25,38.22,38.23,28135.0,34.262,34.262,34.2351,34.2441,28135.0
2018-05-08 10:50:00,38.23,38.28,38.23,38.28,18425.0,34.2441,34.2889,34.2441,34.2889,18425.0
2018-05-08 10:55:00,38.28,38.28,38.22,38.22,25120.0,34.2889,34.2889,34.2351,34.2351,25120.0
2018-05-08 11:00:00,38.21,38.23,38.21,38.23,26460.0,34.2262,34.2441,34.2262,34.2441,26460.0
2018-05-08 11:05:00,38.23,38.23,38.16,38.16,58610.0,34.2441,34.2441,34.1814,34.1814,58610.0
2018-05-08 11:10:00,38.16,38.24,38.16,38.23,41800.0,34.1814,34.253,34.1814,34.2441,41800.0
2018-05-08 11:15:00,38.23,38.28,38.23,38.23,36895.0,34.2441,34.2889,34.2441,34.2441,36895.0
2018-05-08 11:20:00,38.24,38.27,38.22,38.22,85340.0,34.253,34.2799,34.2351,34.2351,85340.0
2018-05-08 11:25:00,38.2,38.23,38.19,38.22,17105.0,34.2172,34.2441,34.2083,34.2351,17105.0
2018-05-08 11:30:00,38.21,38.21,38.18,38.2,28045.0,34.2262,34.2262,34.1993,34.2172,28045.0
2018-05-08 11:35:00,38.2,38.21,38.16,38.17,99815.0,34.2172,34.2262,34.1814,34.1903,99815.0
2018-05-08 11:40:00,38.17,38.2,38.16,38.19,23710.0,34.1903,34.2172,34.1814,34.2083,23710.0
2018-05-08 11:45:00,38.21,38.24,38.21,38.22,28380.0,34.2262,34.253,34.2262,34.2351,28380.0
2018-05-08 11:50:00,38.21,38.25,38.2,38.24,14595.0,34.2262,34.262,34.2172,34.253,14595.0
2018-05-08 11:55:00,38.22,38.23,38.2,38.2,25920.0,34.2351,34.2441,34.2172,34.2172,25920.0
2018-05-08 12:00:00,38.19,38.19,38.19,38.19,2000.0,34.2083,34.2083,34.2083,34.2083,2000.0
2018-05-08 12:05:00,38.17,38.18,38.14,38.16,39250.0,34.1903,34.1993,34.1635,34.1814,39250.0
2018-05-08 12:10:00,38.15,38.16,38.15,38.15,23810.0,34.1724,34.1814,34.1724,34.1724,23810.0
2018-05-08 12:15:00,38.13,38.14,38.09,38.09,103405.0,34.1545,34.1635,34.1187,34.1187,103405.0
2018-05-08 12:20:00,38.1,38.1,38.09,38.1,18265.0,34.1276,34.1276,34.1187,34.1276,18265.0
2018-05-08 12:25:00,38.11,38.12,38.1,38.11,15525.0,34.1366,34.1456,34.1276,34.1366,15525.0
2018-05-08 12:30:00,38.11,38.13,38.11,38.13,41855.0,34.1366,34.1545,34.1366,34.1545,41855.0
2018-05-08 12:35:00,38.12,38.14,38.1,38.13,28935.0,34.1456,34.1635,34.1276,34.1545,28935.0
2018-05-08 12:40:00,38.13,38.14,38.13,38.14,19740.0,34.1545,34.1635,34.1545,34.1635,19740.0
2018-05-08 12:45:00,38.14,38.15,38.13,38.13,25930.0,34.1635,34.1724,34.1545,34.1545,25930.0
2018-05-08 12:50:00,38.13,38.13,38.11,38.11,36920.0,34.1545,34.1545,34.1366,34.1366,36920.0
2018-05-08 12:55:00,38.11,38.11,38.07,38.1,76715.0,34.1366,34.1366,34.1008,34.1276,76715.0
2018-05-08 13:00:00,38.1,38.15,38.1,38.14,44190.0,34.1276,34.1724,34.1276,34.1635,44190.0
2018-05-08 13:05:00,38.15,38.16,38.14,38.15,13650.0,34.1724,34.1814,34.1635,34.1724,13650.0
2018-05-08 13:10:00,38.14,38.17,38.13,38.14,19125.0,34.1635,34.1903,34.1545,34.1635,19125.0
2018-05-08 13:15:00,38.14,38.15,38.13,38.15,7290.0,34.1635,34.1724,34.1545,34.1724,7290.0
2018-05-08 13:20:00,38.14,38.17,38.14,38.15,25115.0,34.1635,34.1903,34.1635,34.1724,25115.0
2018-05-08 13:25:00,38.16,38.19,38.16,38.19,31950.0,34.1814,34.2083,34.1814,34.2083,31950.0
2018-05-08 13:30:00,38.19,38.19,38.17,38.17,10740.0,34.2083,34.2083,34.1903,34.1903,10740.0
2018-05-08 13:35:00,38.18,38.19,38.17,38.18,20900.0,34.1993,34.2083,34.1903,34.1993,20900.0
2018-05-08 13:40:00,38.18,38.18,38.16,38.17,59495.0,34.1993,34.1993,34.1814,34.1903,59495.0
2018-05-08 13:45:00,38.17,38.2,38.17,38.17,25095.0,34.1903,34.2172,34.1903,34.1903,25095.0
2018-05-08 13:50:00,38.17,38.19,38.17,38.18,20665.0,34.1903,34.2083,34.1903,34.1993,20665.0
2018-05-08 13:55:00,38.17,38.17,38.11,38.12,44265.0,34.1903,34.1903,34.1366,34.1456,44265.0
2018-05-08 14:00:00,38.14,38.16,38.14,38.15,24275.0,34.1635,34.1814,34.1635,34.1724,24275.0
2018-05-08 14:05:00,38.16,38.16,38.14,38.16,27065.0,34.1814,34.1814,34.1635,34.1814,27065.0
2018-05-08 14:10:00,38.14,38.16,38.1,38.13,105060.0,34.1635,34.1814,34.1276,34.1545,105060.0
2018-05-08 14:15:00,38.13,38.16,38.13,38.15,68655.0,34.1545,34.1814,34.1545,34.1724,68655.0
2018-05-08 14:20:00,38.15,38.22,38.14,38.2,97150.0,34.1724,34.2351,34.1635,34.2172,97150.0
2018-05-08 14:25:00,38.22,38.24,38.15,38.17,77555.0,34.2351,34.253,34.1724,34.1903,77555.0
2018-05-08 14:30:00,38.16,38.18,38.14,38.17,43605.0,34.1814,34.1993,34.1635,34.1903,43605.0
2018-05-08 14:35:00,38.18,38.19,38.13,38.13,35895.0,34.1993,34.2083,34.1545,34.1545,35895.0
2018-05-08 14:40:00,38.13,38.13,38.05,38.09,72955.0,34.1545,34.1545,34.0828,34.1187,72955.0
2018-05-08 14:45:00,38.1,38.12,38.08,38.12,89825.0,34.1276,34.1456,34.1097,34.1456,89825.0
2018-05-08 14:50:00,38.11,38.16,38.11,38.16,63750.0,34.1366,34.1814,34.1366,34.1814,63750.0
2018-05-08 14:55:00,38.15,38.17,38.13,38.14,84350.0,34.1724,34.1903,34.1545,34.1635,84350.0
2018-05-08 15:00:00,38.14,38.18,38.1,38.18,567840.0,34.1635,34.1993,34.1276,34.1993,567840.0
2018-05-08 15:05:00,38.18,38.2,38.17,38.19,85125.0,34.1993,34.2172,34.1903,34.2083,85125.0
2018-05-08 15:10:00,38.18,38.22,38.17,38.22,57070.0,34.1993,34.2351,34.1903,34.2351,57070.0
2018-05-08 15:15:00,38.23,38.23,38.19,38.2,101055.0,34.2441,34.2441,34.2083,34.2172,101055.0
2018-05-08 15:20:00,38.21,38.24,38.2,38.21,58000.0,34.2262,34.253,34.2172,34.2262,58000.0
2018-05-08 15:25:00,38.21,38.21,38.18,38.2,42530.0,34.2262,34.2262,34.1993,34.2172,42530.0
2018-05-08 15:30:00,38.2,38.23,38.19,38.22,42065.0,34.2172,34.2441,34.2083,34.2351,42065.0
2018-05-08 15:35:00,38.22,38.24,38.21,38.23,51480.0,34.2351,34.253,34.2262,34.2441,51480.0
2018-05-08 15:40:00,38.23,38.25,38.23,38.23,28530.0,34.2441,34.262,34.2441,34.2441,28530.0
2018-05-08 15:45:00,38.2,38.22,38.2,38.2,33935.0,34.2172,34.2351,34.2172,34.2172,33935.0
2018-05-08 15:50:00,38.21,38.23,38.2,38.21,85790.0,34.2262,34.2441,34.2172,34.2262,85790.0
2018-05-08 15:55:00,38.21,38.25,38.21,38.24,241825.0,34.2262,34.262,34.2262,34.253,241825.0
2018-05-09 09:30:00,38.33,38.36,38.27,38.36,85565.0,34.3337,34.3605,34.2799,34.3605,85565.0
2018-05-09 09:35:00,38.37,38.4,38.3,38.31,461310.0,34.3695,34.3964,34.3068,34.3157,461310.0
2018-05-09 09:40:00,38.32,38.37,38.32,38.34,34530.0,34.3247,34.3695,34.3247,34.3426,34530.0
2018-05-09 09:45:00,38.35,38.38,38.34,38.34,81705.0,34.3516,34.3784,34.3426,34.3426,81705.0
2018-05-09 09:50:00,38.35,38.38,38.33,38.35,119565.0,34.3516,34.3784,34.3337,34.3516,119565.0
2018-05-09 09:55:00,38.35,38.37,38.33,38.33,40150.0,34.3516,34.3695,34.3337,34.3337,40150.0
2018-05-09 10:00:00,38.31,38.35,38.31,38.34,112215.0,34.3157,34.3516,34.3157,34.3426,112215.0
2018-05-09 10:05:00,38.34,38.36,38.33,38.35,46850.0,34.3426,34.3605,34.3337,34.3516,46850.0
2018-05-09 10:10:00,38.35,38.36,38.32,38.36,51145.0,34.3516,34.3605,34.3247,34.3605,51145.0
2018-05-09 10:15:00,38.35,38.36,38.34,38.36,32610.0,34.3516,34.3605,34.3426,34.3605,32610.0
2018-05-09 10:20:00,38.36,38.38,38.34,38.34,34365.0,34.3605,34.3784,34.3426,34.3426,34365.0
2018-05-09 10:25:00,38.34,38.34,38.29,38.29,21065.0,34.3426,34.3426,34.2978,34.2978,21065.0
2018-05-09 10:30:00,38.31,38.33,38.26,38.28,22005.0,34.3157,34.3337,34.271,34.2889,22005.0
2018-05-09 10:35:00,38.28,38.29,38.26,38.27,22245.0,34.2889,34.2978,34.271,34.2799,22245.0
2018-05-09 10:40:00,38.27,38.29,38.27,38.28,23770.0,34.2799,34.2978,34.2799,34.2889,23770.0
2018-05-09 10:45:00,38.28,38.31,38.26,38.3,31305.0,34.2889,34.3157,34.271,34.3068,31305.0
2018-05-09 10:50:00,38.3,38.3,38.23,38.24,29170.0,34.3068,34.3068,34.2441,34.253,29170.0
2018-05-09 10:55:00,38.23,38.25,38.22,38.23,28615.0,34.2441,34.262,34.2351,34.2441,28615.0
2018-05-09 11:00:00,38.23,38.25,38.22,38.24,10585.0,34.2441,34.262,34.2351,34.253,10585.0
2018-05-09 11:05:00,38.23,38.25,38.2,38.25,39655.0,34.2441,34.262,34.2172,34.262,39655.0
2018-05-09 11:10:00,38.25,38.25,38.22,38.22,65250.0,34.262,34.262,34.2351,34.2351,65250.0
2018-05-09 11:15:00,38.22,38.26,38.21,38.26,13230.0,34.2351,34.271,34.2262,34.271,13230.0
2018-05-09 11:20:00,38.27,38.27,38.26,38.26,33155.0,34.2799,34.2799,34.271,34.271,33155.0
2018-05-09 11:25:00,38.27,38.29,38.26,38.29,22925.0,34.2799,34.2978,34.271,34.2978,22925.0
2018-05-09 11:30:00,38.29,38.29,38.27,38.29,19700.0,34.2978,34.2978,34.2799,34.2978,19700.0
2018-05-09 11:35:00,38.28,38.28,38.26,38.27,17805.0,34.2889,34.2889,34.271,34.2799,17805.0
2018-05-09 11:40:00,38.27,38.3,38.27,38.28,13515.0,34.2799,34.3068,34.2799,34.2889,13515.0
2018-05-09 11:45:00,38.28,38.28,38.24,38.26,24670.0,34.2889,34.2889,34.253,34.271,24670.0
2018-05-09 11:50:00,38.25,38.28,38.25,38.27,29590.0,34.262,34.2889,34.262,34.2799,29590.0
2018-05-09 11:55:00,38.28,38.29,38.27,38.29,27030.0,34.2889,34.2978,34.2799,34.2978,27030.0
2018-05-09 12:00:00,38.28,38.31,38.28,38.31,31675.0,34.2889,34.3157,34.2889,34.3157,31675.0
2018-05-09 12:05:00,38.3,38.32,38.29,38.3,16755.0,34.3068,34.3247,34.2978,34.3068,16755.0
2018-05-09 12:10:00,38.3,38.32,38.3,38.31,30535.0,34.3068,34.3247,34.3068,34.3157,30535.0
2018-05-09 12:15:00,38.32,38.33,38.31,38.32,13395.0,34.3247,34.3337,34.3157,34.3247,13395.0
2018-05-09 12:20:00,38.33,38.36,38.32,38.36,11890.0,34.3337,34.3605,34.3247,34.3605,11890.0
2018-05-09 12:25:00,38.34,38.36,38.33,38.36,21045.0,34.3426,34.3605,34.3337,34.3605,21045.0
2018-05-09 12:30:00,38.35,38.37,38.34,38.37,24885.0,34.3516,34.3695,34.3426,34.3695,24885.0
2018-05-09 12:35:00,38.37,38.37,38.35,38.35,17195.0,34.3695,34.3695,34.3516,34.3516,17195.0
2018-05-09 12:40:00,38.35,38.4,38.35,38.39,20040.0,34.3516,34.3964,34.3516,34.3874,20040.0
2018-05-09 12:45:00,38.39,38.42,38.39,38.42,43305.0,34.3874,34.4143,34.3874,34.4143,43305.0
2018-05-09 12:50:00,38.41,38.42,38.41,38.41,11495.0,34.4053,34.4143,34.4053,34.4053,11495.0
2018-05-09 12:55:00,38.43,38.43,38.4,38.41,22270.0,34.4232,34.4232,34.3964,34.4053,22270.0
2018-05-09 13:00:00,38.44,38.45,38.42,38.44,60380.0,34.4322,34.4411,34.4143,34.4322,60380.0
2018-05-09 13:05:00,38.44,38.47,38.43,38.47,20945.0,34.4322,34.4591,34.4232,34.4591,20945.0
2018-05-09 13:10:00,38.46,38.46,38.43,38.45,32590.0,34.4501,34.4501,34.4232,34.4411,32590.0
2018-05-09 13:15:00,38.46,38.46,38.43,38.44,72020.0,34.4501,34.4501,34.4232,34.4322,72020.0
2018-05-09 13:20:00,38.45,38.48,38.45,38.48,19540.0,34.4411,34.468,34.4411,34.468,19540.0
2018-05-09 13:25:00,38.45,38.49,38.45,38.49,42135.0,34.4411,34.477,34.4411,34.477,42135.0
2018-05-09 13:30:00,38.48,38.5,38.48,38.49,20545.0,34.468,34.4859,34.468,34.477,20545.0
2018-05-09 13:35:00,38.49,38.5,38.47,38.49,33160.0,34.477,34.4859,34.4591,34.477,33160.0
2018-05-09 13:40:00,38.48,38.5,38.48,38.49,14105.0,34.468,34.4859,34.468,34.477,14105.0
2018-05-09 13:45:00,38.49,38.52,38.48,38.51,157500.0,34.477,34.5038,34.468,34.4949,157500.0
2018-05-09 13:50:00,38.51,38.52,38.51,38.51,17910.0,34.4949,34.5038,34.4949,34.4949,17910.0
2018-05-09 13:55:00,38.52,38.52,38.48,38.52,30855.0,34.5038,34.5038,34.468,34.5038,30855.0
2018-05-09 14:00:00,38.51,38.52,38.48,38.5,27970.0,34.4949,34.5038,34.468,34.4859,27970.0
2018-05-09 14:05:00,38.5,38.52,38.49,38.52,41505.0,34.4859,34.5038,34.477,34.5038,41505.0
2018-05-09 14:10:00,38.52,38.53,38.51,38.52,23070.0,34.5038,34.5128,34.4949,34.5038,23070.0
2018-05-09 14:15:00,38.53,38.53,38.51,38.51,23380.0,34.5128,34.5128,34.4949,34.4949,23380.0
2018-05-09 14:20:00,38.5,38.51,38.47,38.48,28060.0,34.4859,34.4949,34.4591,34.468,28060.0
2018-05-09 14:25:00,38.49,38.5,38.47,38.5,31815.0,34.477,34.4859,34.4591,34.4859,31815.0
2018-05-09 14:30:00,38.49,38.52,38.49,38.52,173895.0,34.477,34.5038,34.477,34.5038,173895.0
2018-05-09 14:35:00,38.53,38.53,38.51,38.51,43515.0,34.5128,34.5128,34.4949,34.4949,43515.0
2018-05-09 14:40:00,38.51,38.53,38.51,38.53,53500.0,34.4949,34.5128,34.4949,34.5128,53500.0
2018-05-09 14:45:00,38.51,38.54,38.51,38.54,22690.0,34.4949,34.5218,34.4949,34.5218,22690.0
2018-05-09 14:50:00,38.54,38.55,38.5,38.5,56765.0,34.5218,34.5307,34.4859,34.4859,56765.0
2018-05-09 14:55:00,38.51,38.52,38.51,38.51,31535.0,34.4949,34.5038,34.4949,34.4949,31535.0
2018-05-09 15:00:00,38.51,38.52,38.49,38.49,34845.0,34.4949,34.5038,34.477,34.477,34845.0
2018-05-09 15:05:00,38.5,38.52,38.49,38.51,53115.0,34.4859,34.5038,34.477,34.4949,53115.0
2018-05-09 15:10:00,38.5,38.51,38.48,38.48,31705.0,34.4859,34.4949,34.468,34.468,31705.0
2018-05-09 15:15:00,38.49,38.5,38.46,38.46,27860.0,34.477,34.4859,34.4501,34.4501,27860.0
2018-05-09 15:20:00,38.46,38.49,38.46,38.48,47615.0,34.4501,34.477,34.4501,34.468,47615.0
2018-05-09 15:25:00,38.48,38.48,38.45,38.46,25730.0,34.468,34.468,34.4411,34.4501,25730.0
2018-05-09 15:30:00,38.47,38.48,38.45,38.45,22560.0,34.4591,34.468,34.4411,34.4411,22560.0
2018-05-09 15:35:00,38.46,38.47,38.43,38.44,43550.0,34.4501,34.4591,34.4232,34.4322,43550.0
2018-05-09 15:40:00,38.44,38.44,38.42,38.44,50310.0,34.4322,34.4322,34.4143,34.4322,50310.0
2018-05-09 15:45:00,38.45,38.46,38.44,38.46,44755.0,34.4411,34.4501,34.4322,34.4501,44755.0
2018-05-09 15:50:00,38.47,38.47,38.45,38.45,48070.0,34.4591,34.4591,34.4411,34.4411,48070.0
2018-05-09 15:55:00,38.46,38.46,38.43,38.44,136965.0,34.4501,34.4501,34.4232,34.4322,136965.0
2018-05-10 09:30:00,38.55,38.56,38.52,38.55,89795.0,34.5307,34.5397,34.5038,34.5307,89795.0
2018-05-10 09:35:00,38.54,38.58,38.53,38.57,38465.0,34.5218,34.5576,34.5128,34.5486,38465.0
2018-05-10 09:40:00,38.57,38.59,38.56,38.56,25360.0,34.5486,34.5665,34.5397,34.5397,25360.0
2018-05-10 09:45:00,38.56,38.6,38.56,38.6,29570.0,34.5397,34.5755,34.5397,34.5755,29570.0
2018-05-10 09:50:00,38.6,38.6,38.58,38.58,25215.0,34.5755,34.5755,34.5576,34.5576,25215.0
2018-05-10 09:55:00,38.58,38.6,38.58,38.59,47820.0,34.5576,34.5755,34.5576,34.5665,47820.0
2018-05-10 10:00:00,38.59,38.6,38.57,38.59,85160.0,34.5665,34.5755,34.5486,34.5665,85160.0
2018-05-10 10:05:00,38.59,38.62,38.58,38.61,91425.0,34.5665,34.5934,34.5576,34.5845,91425.0
2018-05-10 10:10:00,38.62,38.63,38.59,38.59,73730.0,34.5934,34.6024,34.5665,34.5665,73730.0
2018-05-10 10:15:00,38.58,38.58,38.52,38.52,41275.0,34.5576,34.5576,34.5038,34.5038,41275.0
2018-05-10 10:20:00,38.53,38.56,38.53,38.55,39730.0,34.5128,34.5397,34.5128,34.5307,39730.0
2018-05-10 10:25:00,38.57,38.6,38.56,38.59,18355.0,34.5486,34.5755,34.5397,34.5665,18355.0
2018-05-10 10:30:00,38.61,38.63,38.61,38.63,28325.0,34.5845,34.6024,34.5845,34.6024,28325.0
2018-05-10 10:35:00,38.63,38.65,38.63,38.63,22040.0,34.6024,34.6203,34.6024,34.6024,22040.0
2018-05-10 10:40:00,38.63,38.65,38.63,38.63,44430.0,34.6024,34.6203,34.6024,34.6024,44430.0
2018-05-10 10:45:00,38.64,38.65,38.63,38.65,21425.0,34.6113,34.6203,34.6024,34.6203,21425.0
2018-05-10 10:50:00,38.65,38.66,38.63,38.64,14695.0,34.6203,34.6293,34.6024,34.6113,14695.0
2018-05-10 10:55:00,38.64,38.66,38.64,38.64,24540.0,34.6113,34.6293,34.6113,34.6113,24540.0
2018-05-10 11:00:00,38.64,38.67,38.64,38.66,37765.0,34.6113,34.6382,34.6113,34.6293,37765.0
2018-05-10 11:05:00,38.66,38.66,38.65,38.65,29910.0,34.6293,34.6293,34.6203,34.6203,29910.0
2018-05-10 11:10:00,38.65,38.67,38.65,38.67,17555.0,34.6203,34.6382,34.6203,34.6382,17555.0
2018-05-10 11:15:00,38.67,38.69,38.67,38.67,53280.0,34.6382,34.6561,34.6382,34.6382,53280.0
2018-05-10 11:20:00,38.67,38.69,38.67,38.68,49250.0,34.6382,34.6561,34.6382,34.6472,49250.0
2018-05-10 11:25:00,38.7,38.72,38.69,38.71,52015.0,34.6651,34.683,34.6561,34.674,52015.0
2018-05-10 11:30:00,38.72,38.73,38.71,38.71,24680.0,34.683,34.692,34.674,34.674,24680.0
2018-05-10 11:35:00,38.71,38.73,38.71,38.72,37675.0,34.674,34.692,34.674,34.683,37675.0
2018-05-10 11:40:00,38.72,38.74,38.72,38.74,33525.0,34.683,34.7009,34.683,34.7009,33525.0
2018-05-10 11:45:00,38.75,38.77,38.75,38.77,29230.0,34.7099,34.7278,34.7099,34.7278,29230.0
2018-05-10 11:50:00,38.76,38.76,38.74,38.75,23850.0,34.7188,34.7188,34.7009,34.7099,23850.0
2018-05-10 11:55:00,38.75,38.79,38.75,38.78,35350.0,34.7099,34.7457,34.7099,34.7367,35350.0
2018-05-10 12:00:00,38.78,38.79,38.77,38.79,10670.0,34.7367,34.7457,34.7278,34.7457,10670.0
2018-05-10 12:05:00,38.78,38.79,38.78,38.79,95090.0,34.7367,34.7457,34.7367,34.7457,95090.0
2018-05-10 12:10:00,38.79,38.82,38.79,38.81,121750.0,34.7457,34.7726,34.7457,34.7636,121750.0
2018-05-10 12:15:00,38.81,38.82,38.81,38.81,6280.0,34.7636,34.7726,34.7636,34.7636,6280.0
2018-05-10 12:20:00,38.82,38.83,38.79,38.8,58135.0,34.7726,34.7815,34.7457,34.7547,58135.0
2018-05-10 12:25:00,38.79,38.82,38.79,38.81,49945.0,34.7457,34.7726,34.7457,34.7636,49945.0
2018-05-10 12:30:00,38.79,38.82,38.79,38.81,40845.0,34.7457,34.7726,34.7457,34.7636,40845.0
2018-05-10 12:35:00,38.82,38.83,38.81,38.82,35150.0,34.7726,34.7815,34.7636,34.7726,35150.0
2018-05-10 12:40:00,38.82,38.82,38.81,38.82,105505.0,34.7726,34.7726,34.7636,34.7726,105505.0
2018-05-10 12:45:00,38.82,38.83,38.8,38.82,49455.0,34.7726,34.7815,34.7547,34.7726,49455.0
2018-05-10 12:50:00,38.81,38.82,38.8,38.81,111905.0,34.7636,34.7726,34.7547,34.7636,111905.0
2018-05-10 12:55:00,38.81,38.82,38.81,38.81,41890.0,34.7636,34.7726,34.7636,34.7636,41890.0
2018-05-10 13:00:00,38.82,38.83,38.81,38.82,43185.0,34.7726,34.7815,34.7636,34.7726,43185.0
2018-05-10 13:05:00,38.82,38.83,38.81,38.82,44535.0,34.7726,34.7815,34.7636,34.7726,44535.0
2018-05-10 13:10:00,38.83,38.84,38.79,38.79,58635.0,34.7815,34.7905,34.7457,34.7457,58635.0
2018-05-10 13:15:00,38.8,38.81,38.79,38.79,50245.0,34.7547,34.7636,34.7457,34.7457,50245.0
2018-05-10 13:20:00,38.8,38.8,38.79,38.79,32320.0,34.7547,34.7547,34.7457,34.7457,32320.0
2018-05-10 13:25:00,38.79,38.79,38.75,38.76,47210.0,34.7457,34.7457,34.7099,34.7188,47210.0
2018-05-10 13:30:00,38.76,38.78,38.75,38.78,73935.0,34.7188,34.7367,34.7099,34.7367,73935.0
2018-05-10 13:35:00,38.77,38.77,38.75,38.75,106390.0,34.7278,34.7278,34.7099,34.7099,106390.0
2018-05-10 13:40:00,38.76,38.76,38.74,38.76,44755.0,34.7188,34.7188,34.7009,34.7188,44755.0
2018-05-10 13:45:00,38.76,38.76,38.73,38.74,38750.0,34.7188,34.7188,34.692,34.7009,38750.0
2018-05-10 13:50:00,38.74,38.76,38.73,38.74,27350.0,34.7009,34.7188,34.692,34.7009,27350.0
2018-05-10 13:55:00,38.74,38.74,38.72,38.74,42120.0,34.7009,34.7009,34.683,34.7009,42120.0
2018-05-10 14:00:00,38.74,38.75,38.72,38.75,59730.0,34.7009,34.7099,34.683,34.7099,59730.0
2018-05-10 14:05:00,38.74,38.78,38.74,38.78,69715.0,34.7009,34.7367,34.7009,34.7367,69715.0
2018-05-10 14:10:00,38.78,38.79,38.77,38.78,51035.0,34.7367,34.7457,34.7278,34.7367,51035.0
2018-05-10 14:15:00,38.77,38.79,38.77,38.78,23270.0,34.7278,34.7457,34.7278,34.7367,23270.0
2018-05-10 14:20:00,38.79,38.79,38.76,38.77,74535.0,34.7457,34.7457,34.7188,34.7278,74535.0
2018-05-10 14:25:00,38.76,38.78,38.75,38.78,211925.0,34.7188,34.7367,34.7099,34.7367,211925.0
2018-05-10 14:30:00,38.79,38.79,38.76,38.76,32570.0,34.7457,34.7457,34.7188,34.7188,32570.0
2018-05-10 14:35:00,38.75,38.75,38.71,38.72,39300.0,34.7099,34.7099,34.674,34.683,39300.0
2018-05-10 14:40:00,38.71,38.72,38.68,38.72,66820.0,34.674,34.683,34.6472,34.683,66820.0
2018-05-10 14:45:00,38.72,38.78,38.72,38.78,90420.0,34.683,34.7367,34.683,34.7367,90420.0
2018-05-10 14:50:00,38.78,38.78,38.76,38.76,64535.0,34.7367,34.7367,34.7188,34.7188,64535.0
2018-05-10 14:55:00,38.76,38.77,38.75,38.77,60490.0,34.7188,34.7278,34.7099,34.7278,60490.0
2018-05-10 15:00:00,38.76,38.78,38.72,38.72,74910.0,34.7188,34.7367,34.683,34.683,74910.0
2018-05-10 15:05:00,38.72,38.74,38.71,38.73,59700.0,34.683,34.7009,34.674,34.692,59700.0
2018-05-10 15:10:00,38.73,38.74,38.71,38.73,27775.0,34.692,34.7009,34.674,34.692,27775.0
2018-05-10 15:15:00,38.74,38.76,38.73,38.74,67750.0,34.7009,34.7188,34.692,34.7009,67750.0
2018-05-10 15:20:00,38.74,38.75,38.71,38.72,27260.0,34.7009,34.7099,34.674,34.683,27260.0
2018-05-10 15:25:00,38.72,38.73,38.71,38.73,102865.0,34.683,34.692,34.674,34.692,102865.0
2018-05-10 15:30:00,38.73,38.74,38.7,38.73,32705.0,34.692,34.7009,34.6651,34.692,32705.0
2018-05-10 15:35:00,38.72,38.74,38.71,38.72,56335.0,34.683,34.7009,34.674,34.683,56335.0
2018-05-10 15:40:00,38.72,38.74,38.71,38.72,188310.0,34.683,34.7009,34.674,34.683,188310.0
2018-05-10 15:45:00,38.72,38.74,38.72,38.73,212790.0,34.683,34.7009,34.683,34.692,212790.0
2018-05-10 15:50:00,38.74,38.76,38.73,38.73,391210.0,34.7009,34.7188,34.692,34.692,391210.0
2018-05-10 15:55:00,38.73,38.74,38.71,38.73,334875.0,34.692,34.7009,34.674,34.692,334875.0
2018-05-11 09:30:00,38.79,38.79,38.72,38.76,159790.0,34.7457,34.7457,34.683,34.7188,159790.0
2018-05-11 09:35:00,38.78,38.82,38.78,38.79,66380.0,34.7367,34.7726,34.7367,34.7457,66380.0
2018-05-11 09:40:00,38.8,38.82,38.79,38.81,22595.0,34.7547,34.7726,34.7457,34.7636,22595.0
2018-05-11 09:45:00,38.82,38.85,38.8,38.8,26280.0,34.7726,34.7994,34.7547,34.7547,26280.0
2018-05-11 09:50:00,38.8,38.83,38.79,38.83,36120.0,34.7547,34.7815,34.7457,34.7815,36120.0
2018-05-11 09:55:00,38.84,38.85,38.82,38.84,52645.0,34.7905,34.7994,34.7726,34.7905,52645.0
2018-05-11 10:00:00,38.84,38.86,38.84,38.84,489430.0,34.7905,34.8084,34.7905,34.7905,489430.0
2018-05-11 10:05:00,38.85,38.87,38.84,38.87,109305.0,34.7994,34.8174,34.7905,34.8174,109305.0
2018-05-11 10:10:00,38.87,38.88,38.84,38.84,28745.0,34.8174,34.8263,34.7905,34.7905,28745.0
2018-05-11 10:15:00,38.85,38.86,38.84,38.86,21350.0,34.7994,34.8084,34.7905,34.8084,21350.0
2018-05-11 10:20:00,38.85,38.88,38.84,38.86,17785.0,34.7994,34.8263,34.7905,34.8084,17785.0
2018-05-11 10:25:00,38.87,38.87,38.84,38.85,53700.0,34.8174,34.8174,34.7905,34.7994,53700.0
2018-05-11 10:30:00,38.84,38.85,38.82,38.85,17835.0,34.7905,34.7994,34.7726,34.7994,17835.0
2018-05-11 10:35:00,38.85,38.86,38.83,38.83,11225.0,34.7994,34.8084,34.7815,34.7815,11225.0
2018-05-11 10:40:00,38.83,38.86,38.83,38.85,21985.0,34.7815,34.8084,34.7815,34.7994,21985.0
2018-05-11 10:45:00,38.87,38.88,38.86,38.86,45990.0,34.8174,34.8263,34.8084,34.8084,45990.0
2018-05-11 10:50:00,38.86,38.87,38.84,38.85,60200.0,34.8084,34.8174,34.7905,34.7994,60200.0
2018-05-11 10:55:00,38.85,38.89,38.85,38.89,42245.0,34.7994,34.8353,34.7994,34.8353,42245.0
2018-05-11 11:00:00,38.89,38.89,38.88,38.88,17520.0,34.8353,34.8353,34.8263,34.8263,17520.0
2018-05-11 11:05:00,38.87,38.87,38.84,38.84,28500.0,34.8174,34.8174,34.7905,34.7905,28500.0
2018-05-11 11:10:00,38.83,38.86,38.83,38.86,25970.0,34.7815,34.8084,34.7815,34.8084,25970.0
2018-05-11 11:15:00,38.85,38.85,38.84,38.84,4840.0,34.7994,34.7994,34.7905,34.7905,4840.0
2018-05-11 11:20:00,38.85,38.85,38.83,38.83,22060.0,34.7994,34.7994,34.7815,34.7815,22060.0
2018-05-11 11:25:00,38.83,38.84,38.81,38.81,36235.0,34.7815,34.7905,34.7636,34.7636,36235.0
2018-05-11 11:30:00,38.81,38.83,38.8,38.8,29340.0,34.7636,34.7815,34.7547,34.7547,29340.0
2018-05-11 11:35:00,38.8,38.81,38.79,38.79,8850.0,34.7547,34.7636,34.7457,34.7457,8850.0
2018-05-11 11:40:00,38.79,38.81,38.79,38.81,55160.0,34.7457,34.7636,34.7457,34.7636,55160.0
2018-05-11 11:45:00,38.81,38.81,38.78,38.79,20620.0,34.7636,34.7636,34.7367,34.7457,20620.0
2018-05-11 11:50:00,38.79,38.8,38.78,38.79,36535.0,34.7457,34.7547,34.7367,34.7457,36535.0
2018-05-11 11:55:00,38.8,38.8,38.78,38.79,10105.0,34.7547,34.7547,34.7367,34.7457,10105.0
2018-05-11 12:00:00,38.79,38.8,38.78,38.8,19945.0,34.7457,34.7547,34.7367,34.7547,19945.0
2018-05-11 12:05:00,38.81,38.81,38.79,38.8,37645.0,34.7636,34.7636,34.7457,34.7547,37645.0
2018-05-11 12:10:00,38.79,38.79,38.74,38.74,38440.0,34.7457,34.7457,34.7009,34.7009,38440.0
2018-05-11 12:15:00,38.75,38.75,38.72,38.74,56540.0,34.7099,34.7099,34.683,34.7009,56540.0
2018-05-11 12:20:00,38.74,38.74,38.72,38.73,15035.0,34.7009,34.7009,34.683,34.692,15035.0
2018-05-11 12:25:00,38.73,38.73,38.7,38.71,29275.0,34.692,34.692,34.6651,34.674,29275.0
2018-05-11 12:30:00,38.71,38.73,38.7,38.73,15570.0,34.674,34.692,34.6651,34.692,15570.0
2018-05-11 12:35:00,38.73,38.73,38.71,38.72,9375.0,34.692,34.692,34.674,34.683,9375.0
2018-05-11 12:40:00,38.72,38.73,38.71,38.72,13215.0,34.683,34.692,34.674,34.683,13215.0
2018-05-11 12:45:00,38.72,38.74,38.72,38.74,26560.0,34.683,34.7009,34.683,34.7009,26560.0
2018-05-11 12:50:00,38.75,38.75,38.74,38.74,55070.0,34.7099,34.7099,34.7009,34.7009,55070.0
2018-05-11 12:55:00,38.74,38.75,38.73,38.73,15990.0,34.7009,34.7099,34.692,34.692,15990.0
2018-05-11 13:00:00,38.73,38.74,38.72,38.73,14820.0,34.692,34.7009,34.683,34.692,14820.0
2018-05-11 13:05:00,38.73,38.75,38.73,38.75,7000.0,34.692,34.7099,34.692,34.7099,7000.0
2018-05-11 13:10:00,38.75,38.75,38.74,38.74,27290.0,34.7099,34.7099,34.7009,34.7009,27290.0
2018-05-11 13:15:00,38.73,38.76,38.73,38.74,64230.0,34.692,34.7188,34.692,34.7009,64230.0
2018-05-11 13:20:00,38.74,38.76,38.74,38.75,60570.0,34.7009,34.7188,34.7009,34.7099,60570.0
2018-05-11 13:25:00,38.74,38.76,38.74,38.75,82525.0,34.7009,34.7188,34.7009,34.7099,82525.0
2018-05-11 13:30:00,38.75,38.75,38.74,38.74,27550.0,34.7099,34.7099,34.7009,34.7009,27550.0
2018-05-11 13:35:00,38.74,38.74,38.72,38.72,14805.0,34.7009,34.7009,34.683,34.683,14805.0
2018-05-11 13:40:00,38.72,38.73,38.7,38.7,26715.0,34.683,34.692,34.6651,34.6651,26715.0
2018-05-11 13:45:00,38.7,38.72,38.7,38.72,63120.0,34.6651,34.683,34.6651,34.683,63120.0
2018-05-11 13:50:00,38.71,38.73,38.7,38.73,15400.0,34.674,34.692,34.6651,34.692,15400.0
2018-05-11 13:55:00,38.72,38.73,38.72,38.73,18200.0,34.683,34.692,34.683,34.692,18200.0
2018-05-11 14:00:00,38.73,38.73,38.7,38.7,90390.0,34.692,34.692,34.6651,34.6651,90390.0
2018-05-11 14:05:00,38.71,38.71,38.69,38.69,8885.0,34.674,34.674,34.6561,34.6561,8885.0
2018-05-11 14:10:00,38.69,38.7,38.65,38.66,34250.0,34.6561,34.6651,34.6203,34.6293,34250.0
2018-05-11 14:15:00,38.67,38.7,38.67,38.7,49725.0,34.6382,34.6651,34.6382,34.6651,49725.0
2018-05-11 14:20:00,38.71,38.74,38.71,38.73,58975.0,34.674,34.7009,34.674,34.692,58975.0
2018-05-11 14:25:00,38.73,38.73,38.72,38.72,47435.0,34.692,34.692,34.683,34.683,47435.0
2018-05-11 14:30:00,38.72,38.73,38.71,38.72,60575.0,34.683,34.692,34.674,34.683,60575.0
2018-05-11 14:35:00,38.72,38.74,38.72,38.74,113730.0,34.683,34.7009,34.683,34.7009,113730.0
2018-05-11 14:40:00,38.74,38.74,38.73,38.73,17355.0,34.7009,34.7009,34.692,34.692,17355.0
2018-05-11 14:45:00,38.73,38.75,38.73,38.75,85440.0,34.692,34.7099,34.692,34.7099,85440.0
2018-05-11 14:50:00,38.74,38.75,38.73,38.75,44840.0,34.7009,34.7099,34.692,34.7099,44840.0
2018-05-11 14:55:00,38.74,38.77,38.73,38.77,92260.0,34.7009,34.7278,34.692,34.7278,92260.0
2018-05-11 15:00:00,38.77,38.78,38.76,38.76,61700.0,34.7278,34.7367,34.7188,34.7188,61700.0
2018-05-11 15:05:00,38.77,38.78,38.76,38.77,25405.0,34.7278,34.7367,34.7188,34.7278,25405.0
2018-05-11 15:10:00,38.78,38.79,38.77,38.79,70305.0,34.7367,34.7457,34.7278,34.7457,70305.0
2018-05-11 15:15:00,38.78,38.79,38.76,38.78,48185.0,34.7367,34.7457,34.7188,34.7367,48185.0
2018-05-11 15:20:00,38.78,38.78,38.75,38.77,36110.0,34.7367,34.7367,34.7099,34.7278,36110.0
2018-05-11 15:25:00,38.77,38.77,38.76,38.76,43980.0,34.7278,34.7278,34.7188,34.7188,43980.0
2018-05-11 15:30:00,38.76,38.77,38.75,38.77,56220.0,34.7188,34.7278,34.7099,34.7278,56220.0
2018-05-11 15:35:00,38.78,38.8,38.77,38.79,30305.0,34.7367,34.7547,34.7278,34.7457,30305.0
2018-05-11 15:40:00,38.78,38.79,38.76,38.77,43215.0,34.7367,34.7457,34.7188,34.7278,43215.0
2018-05-11 15:45:00,38.77,38.77,38.75,38.77,73290.0,34.7278,34.7278,34.7099,34.7278,73290.0
2018-05-11 15:50:00,38.77,38.78,38.76,38.76,54810.0,34.7278,34.7367,34.7188,34.7188,54810.0
2018-05-11 15:55:00,38.76,38.77,38.73,38.76,85020.0,34.7188,34.7278,34.692,34.7188,85020.0
2018-05-14 09:30:00,38.86,38.9,38.84,38.9,138275.0,34.8084,34.8442,34.7905,34.8442,138275.0
2018-05-14 09:35:00,38.89,38.89,38.85,38.86,85235.0,34.8353,34.8353,34.7994,34.8084,85235.0
2018-05-14 09:40:00,38.88,38.89,38.86,38.89,23490.0,34.8263,34.8353,34.8084,34.8353,23490.0
2018-05-14 09:45:00,38.89,38.91,38.87,38.91,56950.0,34.8353,34.8532,34.8174,34.8532,56950.0
2018-05-14 09:50:00,38.92,38.94,38.91,38.93,22090.0,34.8621,34.8801,34.8532,34.8711,22090.0
2018-05-14 09:55:00,38.94,38.94,38.91,38.91,11950.0,34.8801,34.8801,34.8532,34.8532,11950.0
2018-05-14 10:00:00,38.9,38.92,38.89,38.9,58845.0,34.8442,34.8621,34.8353,34.8442,58845.0
2018-05-14 10:05:00,38.89,38.89,38.86,38.86,15455.0,34.8353,34.8353,34.8084,34.8084,15455.0
2018-05-14 10:10:00,38.86,38.87,38.85,38.87,32270.0,34.8084,34.8174,34.7994,34.8174,32270.0
2018-05-14 10:15:00,38.88,38.89,38.86,38.87,46515.0,34.8263,34.8353,34.8084,34.8174,46515.0
2018-05-14 10:20:00,38.87,38.89,38.87,38.89,42770.0,34.8174,34.8353,34.8174,34.8353,42770.0
2018-05-14 10:25:00,38.89,38.9,38.88,38.89,34130.0,34.8353,34.8442,34.8263,34.8353,34130.0
2018-05-14 10:30:00,38.9,38.91,38.89,38.91,32890.0,34.8442,34.8532,34.8353,34.8532,32890.0
2018-05-14 10:35:00,38.92,38.93,38.91,38.91,27755.0,34.8621,34.8711,34.8532,34.8532,27755.0
2018-05-14 10:40:00,38.91,38.91,38.89,38.89,15455.0,34.8532,34.8532,34.8353,34.8353,15455.0
2018-05-14 10:45:00,38.89,38.89,38.85,38.86,10210.0,34.8353,34.8353,34.7994,34.8084,10210.0
2018-05-14 10:50:00,38.86,38.86,38.84,38.84,3750.0,34.8084,34.8084,34.7905,34.7905,3750.0
2018-05-14 10:55:00,38.85,38.85,38.82,38.83,18515.0,34.7994,34.7994,34.7726,34.7815,18515.0
2018-05-14 11:00:00,38.82,38.83,38.81,38.81,14055.0,34.7726,34.7815,34.7636,34.7636,14055.0
2018-05-14 11:05:00,38.81,38.83,38.81,38.82,11470.0,34.7636,34.7815,34.7636,34.7726,11470.0
2018-05-14 11:10:00,38.83,38.84,38.83,38.83,9025.0,34.7815,34.7905,34.7815,34.7815,9025.0
2018-05-14 11:15:00,38.84,38.84,38.83,38.84,12880.0,34.7905,34.7905,34.7815,34.7905,12880.0
2018-05-14 11:20:00,38.84,38.86,38.82,38.82,70510.0,34.7905,34.8084,34.7726,34.7726,70510.0
2018-05-14 11:25:00,38.82,38.82,38.78,38.78,19190.0,34.7726,34.7726,34.7367,34.7367,19190.0
2018-05-14 11:30:00,38.79,38.81,38.79,38.81,5575.0,34.7457,34.7636,34.7457,34.7636,5575.0
2018-05-14 11:35:00,38.8,38.81,38.79,38.81,9445.0,34.7547,34.7636,34.7457,34.7636,9445.0
2018-05-14 11:40:00,38.79,38.8,38.78,38.8,25495.0,34.7457,34.7547,34.7367,34.7547,25495.0
2018-05-14 11:45:00,38.79,38.8,38.78,38.79,31395.0,34.7457,34.7547,34.7367,34.7457,31395.0
2018-05-14 11:50:00,38.79,38.79,38.78,38.79,7830.0,34.7457,34.7457,34.7367,34.7457,7830.0
2018-05-14 11:55:00,38.8,38.8,38.79,38.8,11965.0,34.7547,34.7547,34.7457,34.7547,11965.0
2018-05-14 12:00:00,38.81,38.86,38.8,38.82,146055.0,34.7636,34.8084,34.7547,34.7726,146055.0
2018-05-14 12:05:00,38.81,38.83,38.81,38.82,12095.0,34.7636,34.7815,34.7636,34.7726,12095.0
2018-05-14 12:10:00,38.82,38.82,38.81,38.81,19015.0,34.7726,34.7726,34.7636,34.7636,19015.0
2018-05-14 12:15:00,38.81,38.81,38.78,38.79,21785.0,34.7636,34.7636,34.7367,34.7457,21785.0
2018-05-14 12:20:00,38.79,38.79,38.78,38.79,9945.0,34.7457,34.7457,34.7367,34.7457,9945.0
2018-05-14 12:25:00,38.79,38.79,38.77,38.78,18455.0,34.7457,34.7457,34.7278,34.7367,18455.0
2018-05-14 12:30:00,38.78,38.78,38.76,38.76,10000.0,34.7367,34.7367,34.7188,34.7188,10000.0
2018-05-14 12:35:00,38.76,38.78,38.76,38.77,25310.0,34.7188,34.7367,34.7188,34.7278,25310.0
2018-05-14 12:40:00,38.77,38.78,38.76,38.76,35235.0,34.7278,34.7367,34.7188,34.7188,35235.0
2018-05-14 12:45:00,38.77,38.77,38.76,38.77,14795.0,34.7278,34.7278,34.7188,34.7278,14795.0
2018-05-14 12:50:00,38.77,38.77,38.74,38.75,15125.0,34.7278,34.7278,34.7009,34.7099,15125.0
2018-05-14 12:55:00,38.74,38.74,38.71,38.71,27415.0,34.7009,34.7009,34.674,34.674,27415.0
2018-05-14 13:00:00,38.7,38.72,38.7,38.71,11425.0,34.6651,34.683,34.6651,34.674,11425.0
2018-05-14 13:05:00,38.71,38.72,38.71,38.71,17260.0,34.674,34.683,34.674,34.674,17260.0
2018-05-14 13:10:00,38.7,38.7,38.69,38.7,19725.0,34.6651,34.6651,34.6561,34.6651,19725.0
2018-05-14 13:15:00,38.71,38.71,38.68,38.68,75445.0,34.674,34.674,34.6472,34.6472,75445.0
2018-05-14 13:20:00,38.68,38.71,38.67,38.71,13375.0,34.6472,34.674,34.6382,34.674,13375.0
2018-05-14 13:25:00,38.7,38.73,38.7,38.71,19915.0,34.6651,34.692,34.6651,34.674,19915.0
2018-05-14 13:30:00,38.71,38.74,38.69,38.73,14055.0,34.674,34.7009,34.6561,34.692,14055.0
2018-05-14 13:35:00,38.73,38.74,38.73,38.73,23540.0,34.692,34.7009,34.692,34.692,23540.0
2018-05-14 13:40:00,38.74,38.75,38.74,38.74,18310.0,34.7009,34.7099,34.7009,34.7009,18310.0
2018-05-14 13:45:00,38.74,38.74,38.71,38.72,12545.0,34.7009,34.7009,34.674,34.683,12545.0
2018-05-14 13:50:00,38.72,38.73,38.71,38.71,16750.0,34.683,34.692,34.674,34.674,16750.0
2018-05-14 13:55:00,38.72,38.73,38.71,38.72,21400.0,34.683,34.692,34.674,34.683,21400.0
2018-05-14 14:00:00,38.73,38.73,38.7,38.7,33110.0,34.692,34.692,34.6651,34.6651,33110.0
2018-05-14 14:05:00,38.71,38.71,38.67,38.68,21670.0,34.674,34.674,34.6382,34.6472,21670.0
2018-05-14 14:10:00,38.67,38.68,38.65,38.66,17870.0,34.6382,34.6472,34.6203,34.6293,17870.0
2018-05-14 14:15:00,38.66,38.66,38.64,38.64,6360.0,34.6293,34.6293,34.6113,34.6113,6360.0
2018-05-14 14:20:00,38.66,38.67,38.65,38.67,7810.0,34.6293,34.6382,34.6203,34.6382,7810.0
2018-05-14 14:25:00,38.67,38.69,38.67,38.69,42535.0,34.6382,34.6561,34.6382,34.6561,42535.0
2018-05-14 14:30:00,38.69,38.7,38.69,38.7,39335.0,34.6561,34.6651,34.6561,34.6651,39335.0
2018-05-14 14:35:00,38.7,38.72,38.7,38.72,38030.0,34.6651,34.683,34.6651,34.683,38030.0
2018-05-14 14:40:00,38.72,38.72,38.71,38.72,40745.0,34.683,34.683,34.674,34.683,40745.0
2018-05-14 14:45:00,38.72,38.72,38.71,38.71,56670.0,34.683,34.683,34.674,34.674,56670.0
2018-05-14 14:50:00,38.68,38.73,38.68,38.73,21135.0,34.6472,34.692,34.6472,34.692,21135.0
2018-05-14 14:55:00,38.73,38.74,38.72,38.73,11505.0,34.692,34.7009,34.683,34.692,11505.0
2018-05-14 15:00:00,38.73,38.73,38.71,38.71,21615.0,34.692,34.692,34.674,34.674,21615.0
2018-05-14 15:05:00,38.7,38.73,38.7,38.73,51400.0,34.6651,34.692,34.6651,34.692,51400.0
2018-05-14 15:10:00,38.73,38.74,38.73,38.73,37510.0,34.692,34.7009,34.692,34.692,37510.0
2018-05-14 15:15:00,38.74,38.74,38.7,38.71,39705.0,34.7009,34.7009,34.6651,34.674,39705.0
2018-05-14 15:20:00,38.71,38.74,38.71,38.73,20180.0,34.674,34.7009,34.674,34.692,20180.0
2018-05-14 15:25:00,38.73,38.75,38.73,38.73,29490.0,34.692,34.7099,34.692,34.692,29490.0
2018-05-14 15:30:00,38.74,38.75,38.72,38.72,56415.0,34.7009,34.7099,34.683,34.683,56415.0
2018-05-14 15:35:00,38.71,38.74,38.71,38.72,67625.0,34.674,34.7009,34.674,34.683,67625.0
2018-05-14 15:40:00,38.72,38.73,38.71,38.72,25095.0,34.683,34.692,34.674,34.683,25095.0
2018-05-14 15:45:00,38.7,38.7,38.68,38.68,85370.0,34.6651,34.6651,34.6472,34.6472,85370.0
2018-05-14 15:50:00,38.67,38.69,38.66,38.66,173980.0,34.6382,34.6561,34.6293,34.6293,173980.0
2018-05-14 15:55:00,38.66,38.7,38.65,38.7,402350.0,34.6293,34.6651,34.6203,34.6651,402350.0
2018-05-15 09:30:00,38.57,38.57,38.51,38.54,94020.0,34.5486,34.5486,34.4949,34.5218,94020.0
2018-05-15 09:35:00,38.53,38.57,38.52,38.53,166215.0,34.5128,34.5486,34.5038,34.5128,166215.0
2018-05-15 09:40:00,38.51,38.53,38.47,38.53,91495.0,34.4949,34.5128,34.4591,34.5128,91495.0
2018-05-15 09:45:00,38.53,38.55,38.52,38.55,18890.0,34.5128,34.5307,34.5038,34.5307,18890.0
2018-05-15 09:50:00,38.57,38.58,38.53,38.53,120735.0,34.5486,34.5576,34.5128,34.5128,120735.0
2018-05-15 09:55:00,38.53,38.53,38.45,38.45,75715.0,34.5128,34.5128,34.4411,34.4411,75715.0
2018-05-15 10:00:00,38.43,38.48,38.43,38.47,27035.0,34.4232,34.468,34.4232,34.4591,27035.0
2018-05-15 10:05:00,38.47,38.5,38.47,38.49,41940.0,34.4591,34.4859,34.4591,34.477,41940.0
2018-05-15 10:10:00,38.47,38.51,38.47,38.51,31260.0,34.4591,34.4949,34.4591,34.4949,31260.0
2018-05-15 10:15:00,38.51,38.51,38.47,38.51,57750.0,34.4949,34.4949,34.4591,34.4949,57750.0
2018-05-15 10:20:00,38.5,38.54,38.5,38.53,31275.0,34.4859,34.5218,34.4859,34.5128,31275.0
2018-05-15 10:25:00,38.53,38.53,38.5,38.5,37165.0,34.5128,34.5128,34.4859,34.4859,37165.0
2018-05-15 10:30:00,38.5,38.56,38.5,38.56,31185.0,34.4859,34.5397,34.4859,34.5397,31185.0
2018-05-15 10:35:00,38.56,38.63,38.56,38.61,99365.0,34.5397,34.6024,34.5397,34.5845,99365.0
2018-05-15 10:40:00,38.61,38.62,38.56,38.58,116420.0,34.5845,34.5934,34.5397,34.5576,116420.0
2018-05-15 10:45:00,38.58,38.6,38.56,38.6,86705.0,34.5576,34.5755,34.5397,34.5755,86705.0
2018-05-15 10:50:00,38.59,38.6,38.59,38.6,16955.0,34.5665,34.5755,34.5665,34.5755,16955.0
2018-05-15 10:55:00,38.59,38.64,38.56,38.6,175940.0,34.5665,34.6113,34.5397,34.5755,175940.0
2018-05-15 11:00:00,38.61,38.66,38.61,38.62,56380.0,34.5845,34.6293,34.5845,34.5934,56380.0
2018-05-15 11:05:00,38.64,38.64,38.62,38.64,22415.0,34.6113,34.6113,34.5934,34.6113,22415.0
2018-05-15 11:10:00,38.63,38.64,38.61,38.62,23910.0,34.6024,34.6113,34.5845,34.5934,23910.0
2018-05-15 11:15:00,38.63,38.66,38.63,38.65,34500.0,34.6024,34.6293,34.6024,34.6203,34500.0
2018-05-15 11:20:00,38.66,38.67,38.64,38.66,268615.0,34.6293,34.6382,34.6113,34.6293,268615.0
2018-05-15 11:25:00,38.66,38.66,38.64,38.64,52560.0,34.6293,34.6293,34.6113,34.6113,52560.0
2018-05-15 11:30:00,38.65,38.68,38.65,38.68,30645.0,34.6203,34.6472,34.6203,34.6472,30645.0
2018-05-15 11:35:00,38.66,38.67,38.66,38.66,41265.0,34.6293,34.6382,34.6293,34.6293,41265.0
2018-05-15 11:40:00,38.68,38.68,38.66,38.68,148020.0,34.6472,34.6472,34.6293,34.6472,148020.0
2018-05-15 11:45:00,38.68,38.69,38.66,38.68,56640.0,34.6472,34.6561,34.6293,34.6472,56640.0
2018-05-15 11:50:00,38.69,38.69,38.67,38.68,46310.0,34.6561,34.6561,34.6382,34.6472,46310.0
2018-05-15 11:55:00,38.68,38.7,38.63,38.63,146930.0,34.6472,34.6651,34.6024,34.6024,146930.0
2018-05-15 12:00:00,38.63,38.64,38.6,38.6,12080.0,34.6024,34.6113,34.5755,34.5755,12080.0
2018-05-15 12:05:00,38.6,38.61,38.58,38.6,61180.0,34.5755,34.5845,34.5576,34.5755,61180.0
2018-05-15 12:10:00,38.58,38.6,38.57,38.58,54355.0,34.5576,34.5755,34.5486,34.5576,54355.0
2018-05-15 12:15:00,38.59,38.59,38.57,38.57,12695.0,34.5665,34.5665,34.5486,34.5486,12695.0
2018-05-15 12:20:00,38.59,38.59,38.57,38.57,15930.0,34.5665,34.5665,34.5486,34.5486,15930.0
2018-05-15 12:25:00,38.58,38.6,38.57,38.6,40180.0,34.5576,34.5755,34.5486,34.5755,40180.0
2018-05-15 12:30:00,38.59,38.61,38.59,38.6,49100.0,34.5665,34.5845,34.5665,34.5755,49100.0
2018-05-15 12:35:00,38.6,38.62,38.6,38.62,43240.0,34.5755,34.5934,34.5755,34.5934,43240.0
2018-05-15 12:40:00,38.62,38.63,38.61,38.62,18935.0,34.5934,34.6024,34.5845,34.5934,18935.0
2018-05-15 12:45:00,38.63,38.65,38.63,38.64,98915.0,34.6024,34.6203,34.6024,34.6113,98915.0
2018-05-15 12:50:00,38.65,38.65,38.63,38.65,15140.0,34.6203,34.6203,34.6024,34.6203,15140.0
2018-05-15 12:55:00,38.65,38.67,38.63,38.63,77130.0,34.6203,34.6382,34.6024,34.6024,77130.0
2018-05-15 13:00:00,38.62,38.63,38.6,38.62,96625.0,34.5934,34.6024,34.5755,34.5934,96625.0
2018-05-15 13:05:00,38.61,38.61,38.58,38.59,70310.0,34.5845,34.5845,34.5576,34.5665,70310.0
2018-05-15 13:10:00,38.59,38.6,38.59,38.59,108795.0,34.5665,34.5755,34.5665,34.5665,108795.0
2018-05-15 13:15:00,38.6,38.6,38.58,38.6,17850.0,34.5755,34.5755,34.5576,34.5755,17850.0
2018-05-15 13:20:00,38.6,38.61,38.56,38.57,63655.0,34.5755,34.5845,34.5397,34.5486,63655.0
2018-05-15 13:25:00,38.58,38.58,38.57,38.57,19015.0,34.5576,34.5576,34.5486,34.5486,19015.0
2018-05-15 13:30:00,38.58,38.58,38.57,38.58,44005.0,34.5576,34.5576,34.5486,34.5576,44005.0
2018-05-15 13:35:00,38.59,38.59,38.56,38.57,24765.0,34.5665,34.5665,34.5397,34.5486,24765.0
2018-05-15 13:40:00,38.56,38.58,38.55,38.57,40155.0,34.5397,34.5576,34.5307,34.5486,40155.0
2018-05-15 13:45:00,38.57,38.6,38.56,38.59,31465.0,34.5486,34.5755,34.5397,34.5665,31465.0
2018-05-15 13:50:00,38.59,38.6,38.58,38.59,32660.0,34.5665,34.5755,34.5576,34.5665,32660.0
2018-05-15 13:55:00,38.59,38.59,38.54,38.54,137090.0,34.5665,34.5665,34.5218,34.5218,137090.0
2018-05-15 14:00:00,38.55,38.57,38.54,38.57,13125.0,34.5307,34.5486,34.5218,34.5486,13125.0
2018-05-15 14:05:00,38.57,38.58,38.56,38.56,26825.0,34.5486,34.5576,34.5397,34.5397,26825.0
2018-05-15 14:10:00,38.57,38.59,38.57,38.59,102325.0,34.5486,34.5665,34.5486,34.5665,102325.0
2018-05-15 14:15:00,38.58,38.59,38.56,38.58,33260.0,34.5576,34.5665,34.5397,34.5576,33260.0
2018-05-15 14:20:00,38.58,38.59,38.57,38.57,42365.0,34.5576,34.5665,34.5486,34.5486,42365.0
2018-05-15 14:25:00,38.56,38.61,38.54,38.6,152935.0,34.5397,34.5845,34.5218,34.5755,152935.0
2018-05-15 14:30:00,38.6,38.65,38.6,38.64,33745.0,34.5755,34.6203,34.5755,34.6113,33745.0
2018-05-15 14:35:00,38.64,38.66,38.61,38.61,96480.0,34.6113,34.6293,34.5845,34.5845,96480.0
2018-05-15 14:40:00,38.61,38.62,38.6,38.61,7865.0,34.5845,34.5934,34.5755,34.5845,7865.0
2018-05-15 14:45:00,38.61,38.61,38.58,38.58,8540.0,34.5845,34.5845,34.5576,34.5576,8540.0
2018-05-15 14:50:00,38.58,38.6,38.58,38.6,44840.0,34.5576,34.5755,34.5576,34.5755,44840.0
2018-05-15 14:55:00,38.61,38.61,38.57,38.58,43390.0,34.5845,34.5845,34.5486,34.5576,43390.0
2018-05-15 15:00:00,38.6,38.6,38.56,38.57,18030.0,34.5755,34.5755,34.5397,34.5486,18030.0
2018-05-15 15:05:00,38.57,38.58,38.57,38.57,7580.0,34.5486,34.5576,34.5486,34.5486,7580.0
2018-05-15 15:10:00,38.56,38.56,38.54,38.54,52180.0,34.5397,34.5397,34.5218,34.5218,52180.0
2018-05-15 15:15:00,38.54,38.56,38.53,38.55,85400.0,34.5218,34.5397,34.5128,34.5307,85400.0
2018-05-15 15:20:00,38.56,38.57,38.53,38.54,42135.0,34.5397,34.5486,34.5128,34.5218,42135.0
2018-05-15 15:25:00,38.53,38.55,38.52,38.54,64150.0,34.5128,34.5307,34.5038,34.5218,64150.0
2018-05-15 15:30:00,38.53,38.57,38.52,38.56,38175.0,34.5128,34.5486,34.5038,34.5397,38175.0
2018-05-15 15:35:00,38.57,38.58,38.56,38.57,21180.0,34.5486,34.5576,34.5397,34.5486,21180.0
2018-05-15 15:40:00,38.56,38.56,38.54,38.56,108375.0,34.5397,34.5397,34.5218,34.5397,108375.0
2018-05-15 15:45:00,38.56,38.56,38.53,38.54,37765.0,34.5397,34.5397,34.5128,34.5218,37765.0
2018-05-15 15:50:00,38.55,38.59,38.55,38.57,151480.0,34.5307,34.5665,34.5307,34.5486,151480.0
2018-05-15 15:55:00,38.58,38.61,38.56,38.6,295605.0,34.5576,34.5845,34.5397,34.5755,295605.0
2018-05-16 09:30:00,38.66,38.74,38.65,38.71,308495.0,34.6293,34.7009,34.6203,34.674,308495.0
2018-05-16 09:35:00,38.72,38.75,38.7,38.73,71690.0,34.683,34.7099,34.6651,34.692,71690.0
2018-05-16 09:40:00,38.72,38.75,38.72,38.74,37460.0,34.683,34.7099,34.683,34.7009,37460.0
2018-05-16 09:45:00,38.74,38.8,38.74,38.78,68040.0,34.7009,34.7547,34.7009,34.7367,68040.0
2018-05-16 09:50:00,38.79,38.79,38.77,38.78,60635.0,34.7457,34.7457,34.7278,34.7367,60635.0
2018-05-16 09:55:00,38.78,38.83,38.78,38.81,198990.0,34.7367,34.7815,34.7367,34.7636,198990.0
2018-05-16 10:00:00,38.81,38.82,38.77,38.77,127910.0,34.7636,34.7726,34.7278,34.7278,127910.0
2018-05-16 10:05:00,38.77,38.78,38.73,38.74,128110.0,34.7278,34.7367,34.692,34.7009,128110.0
2018-05-16 10:10:00,38.74,38.75,38.72,38.74,146490.0,34.7009,34.7099,34.683,34.7009,146490.0
2018-05-16 10:15:00,38.74,38.75,38.72,38.74,77075.0,34.7009,34.7099,34.683,34.7009,77075.0
2018-05-16 10:20:00,38.72,38.76,38.71,38.75,79240.0,34.683,34.7188,34.674,34.7099,79240.0
2018-05-16 10:25:00,38.74,38.74,38.71,38.71,48425.0,34.7009,34.7009,34.674,34.674,48425.0
2018-05-16 10:30:00,38.71,38.75,38.71,38.75,57805.0,34.674,34.7099,34.674,34.7099,57805.0
2018-05-16 10:35:00,38.75,38.78,38.75,38.76,33040.0,34.7099,34.7367,34.7099,34.7188,33040.0
2018-05-16 10:40:00,38.76,38.8,38.76,38.78,112210.0,34.7188,34.7547,34.7188,34.7367,112210.0
2018-05-16 10:45:00,38.77,38.79,38.76,38.77,45370.0,34.7278,34.7457,34.7188,34.7278,45370.0
2018-05-16 10:50:00,38.78,38.79,38.77,38.77,33920.0,34.7367,34.7457,34.7278,34.7278,33920.0
2018-05-16 10:55:00,38.77,38.77,38.73,38.74,38375.0,34.7278,34.7278,34.692,34.7009,38375.0
2018-05-16 11:00:00,38.73,38.73,38.69,38.7,25870.0,34.692,34.692,34.6561,34.6651,25870.0
2018-05-16 11:05:00,38.71,38.72,38.7,38.72,93585.0,34.674,34.683,34.6651,34.683,93585.0
2018-05-16 11:10:00,38.72,38.73,38.7,38.72,31635.0,34.683,34.692,34.6651,34.683,31635.0
2018-05-16 11:15:00,38.72,38.72,38.71,38.72,29655.0,34.683,34.683,34.674,34.683,29655.0
2018-05-16 11:20:00,38.73,38.75,38.72,38.72,45960.0,34.692,34.7099,34.683,34.683,45960.0
2018-05-16 11:25:00,38.73,38.73,38.71,38.73,48290.0,34.692,34.692,34.674,34.692,48290.0
2018-05-16 11:30:00,38.73,38.74,38.73,38.74,38700.0,34.692,34.7009,34.692,34.7009,38700.0
2018-05-16 11:35:00,38.74,38.77,38.74,38.77,35740.0,34.7009,34.7278,34.7009,34.7278,35740.0
2018-05-16 11:40:00,38.76,38.79,38.76,38.78,44310.0,34.7188,34.7457,34.7188,34.7367,44310.0
2018-05-16 11:45:00,38.78,38.81,38.77,38.8,46340.0,34.7367,34.7636,34.7278,34.7547,46340.0
2018-05-16 11:50:00,38.8,38.82,38.8,38.82,51405.0,34.7547,34.7726,34.7547,34.7726,51405.0
2018-05-16 11:55:00,38.82,38.83,38.8,38.83,66720.0,34.7726,34.7815,34.7547,34.7815,66720.0
2018-05-16 12:00:00,38.83,38.84,38.83,38.83,70650.0,34.7815,34.7905,34.7815,34.7815,70650.0
2018-05-16 12:05:00,38.83,38.89,38.83,38.87,169020.0,34.7815,34.8353,34.7815,34.8174,169020.0
2018-05-16 12:10:00,38.87,38.89,38.87,38.88,66720.0,34.8174,34.8353,34.8174,34.8263,66720.0
2018-05-16 12:15:00,38.88,38.9,38.87,38.89,109365.0,34.8263,34.8442,34.8174,34.8353,109365.0
2018-05-16 12:20:00,38.89,38.91,38.87,38.91,57795.0,34.8353,34.8532,34.8174,34.8532,57795.0
2018-05-16 12:25:00,38.91,38.93,38.91,38.91,83385.0,34.8532,34.8711,34.8532,34.8532,83385.0
2018-05-16 12:30:00,38.92,38.95,38.92,38.93,50535.0,34.8621,34.889,34.8621,34.8711,50535.0
2018-05-16 12:35:00,38.93,38.97,38.93,38.97,139610.0,34.8711,34.9069,34.8711,34.9069,139610.0
2018-05-16 12:40:00,38.96,38.96,38.95,38.95,31435.0,34.898,34.898,34.889,34.889,31435.0
2018-05-16 12:45:00,38.95,38.95,38.92,38.92,119790.0,34.889,34.889,34.8621,34.8621,119790.0
2018-05-16 12:50:00,38.93,38.95,38.93,38.93,74150.0,34.8711,34.889,34.8711,34.8711,74150.0
2018-05-16 12:55:00,38.93,38.94,38.92,38.94,53355.0,34.8711,34.8801,34.8621,34.8801,53355.0
2018-05-16 13:00:00,38.94,38.94,38.93,38.94,48565.0,34.8801,34.8801,34.8711,34.8801,48565.0
2018-05-16 13:05:00,38.94,38.94,38.91,38.93,36140.0,34.8801,34.8801,34.8532,34.8711,36140.0
2018-05-16 13:10:00,38.93,38.94,38.92,38.92,63370.0,34.8711,34.8801,34.8621,34.8621,63370.0
2018-05-16 13:15:00,38.92,38.93,38.92,38.92,31395.0,34.8621,34.8711,34.8621,34.8621,31395.0
2018-05-16 13:20:00,38.92,38.94,38.91,38.91,98055.0,34.8621,34.8801,34.8532,34.8532,98055.0
2018-05-16 13:25:00,38.91,38.93,38.9,38.92,68665.0,34.8532,34.8711,34.8442,34.8621,68665.0
2018-05-16 13:30:00,38.92,38.96,38.92,38.95,64710.0,34.8621,34.898,34.8621,34.889,64710.0
2018-05-16 13:35:00,38.95,38.95,38.93,38.94,72175.0,34.889,34.889,34.8711,34.8801,72175.0
2018-05-16 13:40:00,38.94,38.95,38.92,38.92,32880.0,34.8801,34.889,34.8621,34.8621,32880.0
2018-05-16 13:45:00,38.92,38.95,38.92,38.94,34895.0,34.8621,34.889,34.8621,34.8801,34895.0
2018-05-16 13:50:00,38.94,38.95,38.93,38.95,40610.0,34.8801,34.889,34.8711,34.889,40610.0
2018-05-16 13:55:00,38.95,38.97,38.94,38.97,57725.0,34.889,34.9069,34.8801,34.9069,57725.0
2018-05-16 14:00:00,38.98,38.99,38.97,38.97,95375.0,34.9159,34.9248,34.9069,34.9069,95375.0
2018-05-16 14:05:00,38.97,38.98,38.97,38.97,46810.0,34.9069,34.9159,34.9069,34.9069,46810.0
2018-05-16 14:10:00,38.97,38.99,38.97,38.98,61655.0,34.9069,34.9248,34.9069,34.9159,61655.0
2018-05-16 14:15:00,38.98,38.99,38.97,38.97,43965.0,34.9159,34.9248,34.9069,34.9069,43965.0
2018-05-16 14:20:00,38.97,38.97,38.95,38.95,90335.0,34.9069,34.9069,34.889,34.889,90335.0
2018-05-16 14:25:00,38.95,38.98,38.95,38.97,57795.0,34.889,34.9159,34.889,34.9069,57795.0
2018-05-16 14:30:00,38.97,38.97,38.96,38.96,40825.0,34.9069,34.9069,34.898,34.898,40825.0
2018-05-16 14:35:00,38.96,38.97,38.95,38.97,37870.0,34.898,34.9069,34.889,34.9069,37870.0
2018-05-16 14:40:00,38.97,38.98,38.97,38.97,48050.0,34.9069,34.9159,34.9069,34.9069,48050.0
2018-05-16 14:45:00,38.97,38.98,38.96,38.97,74345.0,34.9069,34.9159,34.898,34.9069,74345.0
2018-05-16 14:50:00,38.97,38.97,38.96,38.96,91015.0,34.9069,34.9069,34.898,34.898,91015.0
2018-05-16 14:55:00,38.97,39.0,38.97,38.99,180610.0,34.9069,34.9338,34.9069,34.9248,180610.0
2018-05-16 15:00:00,38.98,38.99,38.94,38.95,165750.0,34.9159,34.9248,34.8801,34.889,165750.0
2018-05-16 15:05:00,38.95,38.96,38.94,38.94,145375.0,34.889,34.898,34.8801,34.8801,145375.0
2018-05-16 15:10:00,38.94,38.94,38.91,38.92,123815.0,34.8801,34.8801,34.8532,34.8621,123815.0
2018-05-16 15:15:00,38.91,38.92,38.91,38.92,119970.0,34.8532,34.8621,34.8532,34.8621,119970.0
2018-05-16 15:20:00,38.92,38.92,38.9,38.91,97015.0,34.8621,34.8621,34.8442,34.8532,97015.0
2018-05-16 15:25:00,38.91,38.91,38.86,38.87,107410.0,34.8532,34.8532,34.8084,34.8174,107410.0
2018-05-16 15:30:00,38.86,38.88,38.85,38.87,56765.0,34.8084,34.8263,34.7994,34.8174,56765.0
2018-05-16 15:35:00,38.87,38.87,38.84,38.87,32460.0,34.8174,34.8174,34.7905,34.8174,32460.0
2018-05-16 15:40:00,38.87,38.87,38.85,38.85,31185.0,34.8174,34.8174,34.7994,34.7994,31185.0
2018-05-16 15:45:00,38.84,38.84,38.8,38.8,58015.0,34.7905,34.7905,34.7547,34.7547,58015.0
2018-05-16 15:50:00,38.8,38.83,38.8,38.82,81940.0,34.7547,34.7815,34.7547,34.7726,81940.0
2018-05-16 15:55:00,38.83,38.88,38.81,38.87,159745.0,34.7815,34.8263,34.7636,34.8174,159745.0
2018-05-17 09:30:00,38.87,38.93,38.86,38.9,86510.0,34.8174,34.8711,34.8084,34.8442,86510.0
2018-05-17 09:35:00,38.92,38.93,38.88,38.88,62625.0,34.8621,34.8711,34.8263,34.8263,62625.0
2018-05-17 09:40:00,38.88,38.91,38.83,38.91,249170.0,34.8263,34.8532,34.7815,34.8532,249170.0
2018-05-17 09:45:00,38.91,38.98,38.91,38.97,260435.0,34.8532,34.9159,34.8532,34.9069,260435.0
2018-05-17 09:50:00,38.97,39.01,38.96,38.99,112400.0,34.9069,34.9428,34.898,34.9248,112400.0
2018-05-17 09:55:00,38.99,39.01,38.99,38.99,23275.0,34.9248,34.9428,34.9248,34.9248,23275.0
2018-05-17 10:00:00,38.98,39.02,38.97,39.02,85355.0,34.9159,34.9517,34.9069,34.9517,85355.0
2018-05-17 10:05:00,39.01,39.02,39.0,39.0,73310.0,34.9428,34.9517,34.9338,34.9338,73310.0
2018-05-17 10:10:00,38.99,39.01,38.99,39.0,32410.0,34.9248,34.9428,34.9248,34.9338,32410.0
2018-05-17 10:15:00,39.0,39.01,38.99,39.0,65000.0,34.9338,34.9428,34.9248,34.9338,65000.0
2018-05-17 10:20:00,39.0,39.03,39.0,39.02,78555.0,34.9338,34.9607,34.9338,34.9517,78555.0
2018-05-17 10:25:00,39.02,39.02,39.01,39.02,14710.0,34.9517,34.9517,34.9428,34.9517,14710.0
2018-05-17 10:30:00,39.02,39.07,39.02,39.07,17190.0,34.9517,34.9965,34.9517,34.9965,17190.0
2018-05-17 10:35:00,39.07,39.1,39.06,39.07,183330.0,34.9965,35.0234,34.9875,34.9965,183330.0
2018-05-17 10:40:00,39.07,39.08,39.06,39.07,27890.0,34.9965,35.0055,34.9875,34.9965,27890.0
2018-05-17 10:45:00,39.07,39.1,39.07,39.08,65195.0,34.9965,35.0234,34.9965,35.0055,65195.0
2018-05-17 10:50:00,39.07,39.09,39.07,39.09,23810.0,34.9965,35.0144,34.9965,35.0144,23810.0
2018-05-17 10:55:00,39.09,39.09,39.07,39.07,37730.0,35.0144,35.0144,34.9965,34.9965,37730.0
2018-05-17 11:00:00,39.07,39.09,39.06,39.07,26570.0,34.9965,35.0144,34.9875,34.9965,26570.0
2018-05-17 11:05:00,39.06,39.07,39.03,39.04,56405.0,34.9875,34.9965,34.9607,34.9696,56405.0
2018-05-17 11:10:00,39.03,39.04,39.01,39.02,48580.0,34.9607,34.9696,34.9428,34.9517,48580.0
2018-05-17 11:15:00,39.02,39.02,39.0,39.02,44120.0,34.9517,34.9517,34.9338,34.9517,44120.0
2018-05-17 11:20:00,39.02,39.04,39.01,39.03,58070.0,34.9517,34.9696,34.9428,34.9607,58070.0
2018-05-17 11:25:00,39.04,39.05,39.03,39.04,39335.0,34.9696,34.9786,34.9607,34.9696,39335.0
2018-05-17 11:30:00,39.04,39.04,39.0,39.0,41815.0,34.9696,34.9696,34.9338,34.9338,41815.0
2018-05-17 11:35:00,39.0,39.02,38.99,39.02,65465.0,34.9338,34.9517,34.9248,34.9517,65465.0
2018-05-17 11:40:00,39.02,39.04,39.02,39.04,31830.0,34.9517,34.9696,34.9517,34.9696,31830.0
2018-05-17 11:45:00,39.04,39.06,39.03,39.03,42935.0,34.9696,34.9875,34.9607,34.9607,42935.0
2018-05-17 11:50:00,39.03,39.03,39.0,39.01,58005.0,34.9607,34.9607,34.9338,34.9428,58005.0
2018-05-17 11:55:00,39.01,39.03,39.01,39.01,28580.0,34.9428,34.9607,34.9428,34.9428,28580.0
2018-05-17 12:00:00,39.01,39.03,39.01,39.01,285750.0,34.9428,34.9607,34.9428,34.9428,285750.0
2018-05-17 12:05:00,39.01,39.02,39.01,39.01,42985.0,34.9428,34.9517,34.9428,34.9428,42985.0
2018-05-17 12:10:00,39.01,39.05,39.01,39.03,2534135.0,34.9428,34.9786,34.9428,34.9607,2534135.0
2018-05-17 12:15:00,39.03,39.04,39.03,39.04,67515.0,34.9607,34.9696,34.9607,34.9696,67515.0
2018-05-17 12:20:00,39.04,39.05,39.04,39.04,41835.0,34.9696,34.9786,34.9696,34.9696,41835.0
2018-05-17 12:25:00,39.04,39.05,39.03,39.04,34330.0,34.9696,34.9786,34.9607,34.9696,34330.0
2018-05-17 12:30:00,39.03,39.05,39.03,39.04,22300.0,34.9607,34.9786,34.9607,34.9696,22300.0
2018-05-17 12:35:00,39.04,39.05,39.03,39.03,31515.0,34.9696,34.9786,34.9607,34.9607,31515.0
2018-05-17 12:40:00,39.02,39.02,38.98,39.0,72500.0,34.9517,34.9517,34.9159,34.9338,72500.0
2018-05-17 12:45:00,39.0,39.0,38.98,38.99,122365.0,34.9338,34.9338,34.9159,34.9248,122365.0
2018-05-17 12:50:00,38.99,39.0,38.99,38.99,28000.0,34.9248,34.9338,34.9248,34.9248,28000.0
2018-05-17 12:55:00,38.99,39.01,38.97,38.99,20110.0,34.9248,34.9428,34.9069,34.9248,20110.0
2018-05-17 13:00:00,38.99,39.0,38.98,39.0,24235.0,34.9248,34.9338,34.9159,34.9338,24235.0
2018-05-17 13:05:00,38.99,39.0,38.99,38.99,25220.0,34.9248,34.9338,34.9248,34.9248,25220.0
2018-05-17 13:10:00,39.0,39.0,38.96,38.99,50820.0,34.9338,34.9338,34.898,34.9248,50820.0
2018-05-17 13:15:00,38.99,39.01,38.99,38.99,45550.0,34.9248,34.9428,34.9248,34.9248,45550.0
2018-05-17 13:20:00,39.0,39.01,38.99,38.99,176315.0,34.9338,34.9428,34.9248,34.9248,176315.0
2018-05-17 13:25:00,38.99,39.0,38.98,38.98,24805.0,34.9248,34.9338,34.9159,34.9159,24805.0
2018-05-17 13:30:00,38.99,39.0,38.99,39.0,7715.0,34.9248,34.9338,34.9248,34.9338,7715.0
2018-05-17 13:35:00,38.99,38.99,38.98,38.98,41935.0,34.9248,34.9248,34.9159,34.9159,41935.0
2018-05-17 13:40:00,38.98,38.98,38.94,38.94,84970.0,34.9159,34.9159,34.8801,34.8801,84970.0
2018-05-17 13:45:00,38.94,38.94,38.93,38.94,22665.0,34.8801,34.8801,34.8711,34.8801,22665.0
2018-05-17 13:50:00,38.94,38.96,38.93,38.93,27460.0,34.8801,34.898,34.8711,34.8711,27460.0
2018-05-17 13:55:00,38.93,38.93,38.87,38.89,54420.0,34.8711,34.8711,34.8174,34.8353,54420.0
2018-05-17 14:00:00,38.89,38.9,38.83,38.85,41935.0,34.8353,34.8442,34.7815,34.7994,41935.0
2018-05-17 14:05:00,38.85,38.87,38.83,38.86,43195.0,34.7994,34.8174,34.7815,34.8084,43195.0
2018-05-17 14:10:00,38.86,38.89,38.86,38.88,40950.0,34.8084,34.8353,34.8084,34.8263,40950.0
2018-05-17 14:15:00,38.88,38.92,38.88,38.92,61915.0,34.8263,34.8621,34.8263,34.8621,61915.0
2018-05-17 14:20:00,38.93,38.94,38.91,38.93,24135.0,34.8711,34.8801,34.8532,34.8711,24135.0
2018-05-17 14:25:00,38.93,38.96,38.93,38.95,62415.0,34.8711,34.898,34.8711,34.889,62415.0
2018-05-17 14:30:00,38.96,38.97,38.95,38.95,62495.0,34.898,34.9069,34.889,34.889,62495.0
2018-05-17 14:35:00,38.96,38.97,38.95,38.96,49320.0,34.898,34.9069,34.889,34.898,49320.0
2018-05-17 14:40:00,38.97,38.98,38.95,38.97,54720.0,34.9069,34.9159,34.889,34.9069,54720.0
2018-05-17 14:45:00,38.97,38.98,38.96,38.98,80305.0,34.9069,34.9159,34.898,34.9159,80305.0
2018-05-17 14:50:00,38.97,38.98,38.96,38.98,31275.0,34.9069,34.9159,34.898,34.9159,31275.0
2018-05-17 14:55:00,38.98,39.0,38.98,39.0,37995.0,34.9159,34.9338,34.9159,34.9338,37995.0
2018-05-17 15:00:00,39.0,39.01,38.99,39.0,33220.0,34.9338,34.9428,34.9248,34.9338,33220.0
2018-05-17 15:05:00,39.0,39.02,39.0,39.01,100615.0,34.9338,34.9517,34.9338,34.9428,100615.0
2018-05-17 15:10:00,39.02,39.02,38.98,38.99,36855.0,34.9517,34.9517,34.9159,34.9248,36855.0
2018-05-17 15:15:00,38.98,38.98,38.95,38.96,25195.0,34.9159,34.9159,34.889,34.898,25195.0
2018-05-17 15:20:00,38.96,38.99,38.96,38.98,65585.0,34.898,34.9248,34.898,34.9159,65585.0
2018-05-17 15:25:00,38.98,38.99,38.95,38.95,120670.0,34.9159,34.9248,34.889,34.889,120670.0
2018-05-17 15:30:00,38.95,38.96,38.94,38.96,181270.0,34.889,34.898,34.8801,34.898,181270.0
2018-05-17 15:35:00,38.96,38.97,38.95,38.96,192260.0,34.898,34.9069,34.889,34.898,192260.0
2018-05-17 15:40:00,38.96,38.97,38.94,38.96,151500.0,34.898,34.9069,34.8801,34.898,151500.0
2018-05-17 15:45:00,38.96,38.97,38.94,38.97,113385.0,34.898,34.9069,34.8801,34.9069,113385.0
2018-05-17 15:50:00,38.97,38.98,38.93,38.95,236360.0,34.9069,34.9159,34.8711,34.889,236360.0
2018-05-17 15:55:00,38.95,38.97,38.95,38.96,363405.0,34.889,34.9069,34.889,34.898,363405.0
2018-05-18 09:30:00,38.98,39.0,38.95,38.95,117120.0,34.9159,34.9338,34.889,34.889,117120.0
2018-05-18 09:35:00,38.95,38.98,38.94,38.97,91760.0,34.889,34.9159,34.8801,34.9069,91760.0
2018-05-18 09:40:00,38.96,38.97,38.95,38.96,67300.0,34.898,34.9069,34.889,34.898,67300.0
2018-05-18 09:45:00,38.96,39.0,38.95,38.99,797200.0,34.898,34.9338,34.889,34.9248,797200.0
2018-05-18 09:50:00,38.97,38.99,38.96,38.97,67420.0,34.9069,34.9248,34.898,34.9069,67420.0
2018-05-18 09:55:00,38.97,38.98,38.95,38.98,38600.0,34.9069,34.9159,34.889,34.9159,38600.0
2018-05-18 10:00:00,38.97,38.97,38.95,38.95,57965.0,34.9069,34.9069,34.889,34.889,57965.0
2018-05-18 10:05:00,38.95,38.97,38.95,38.95,34770.0,34.889,34.9069,34.889,34.889,34770.0
2018-05-18 10:10:00,38.93,38.95,38.92,38.95,74170.0,34.8711,34.889,34.8621,34.889,74170.0
2018-05-18 10:15:00,38.95,38.97,38.95,38.96,70485.0,34.889,34.9069,34.889,34.898,70485.0
2018-05-18 10:20:00,38.97,39.0,38.97,38.98,76045.0,34.9069,34.9338,34.9069,34.9159,76045.0
2018-05-18 10:25:00,38.99,39.0,38.97,38.97,67385.0,34.9248,34.9338,34.9069,34.9069,67385.0
2018-05-18 10:30:00,38.96,38.96,38.91,38.91,54370.0,34.898,34.898,34.8532,34.8532,54370.0
2018-05-18 10:35:00,38.91,38.92,38.89,38.9,39620.0,34.8532,34.8621,34.8353,34.8442,39620.0
2018-05-18 10:40:00,38.9,38.92,38.89,38.92,36105.0,34.8442,34.8621,34.8353,34.8621,36105.0
2018-05-18 10:45:00,38.92,38.95,38.91,38.93,96990.0,34.8621,34.889,34.8532,34.8711,96990.0
2018-05-18 10:50:00,38.93,38.95,38.92,38.93,87340.0,34.8711,34.889,34.8621,34.8711,87340.0
2018-05-18 10:55:00,38.93,38.95,38.92,38.94,34470.0,34.8711,34.889,34.8621,34.8801,34470.0
2018-05-18 11:00:00,38.94,38.97,38.94,38.96,92310.0,34.8801,34.9069,34.8801,34.898,92310.0
2018-05-18 11:05:00,38.96,38.97,38.95,38.97,140310.0,34.898,34.9069,34.889,34.9069,140310.0
2018-05-18 11:10:00,38.96,38.98,38.95,38.96,57160.0,34.898,34.9159,34.889,34.898,57160.0
2018-05-18 11:15:00,38.96,38.97,38.95,38.96,31770.0,34.898,34.9069,34.889,34.898,31770.0
2018-05-18 11:20:00,38.96,38.97,38.94,38.95,50845.0,34.898,34.9069,34.8801,34.889,50845.0
2018-05-18 11:25:00,38.95,38.95,38.92,38.92,31255.0,34.889,34.889,34.8621,34.8621,31255.0
2018-05-18 11:30:00,38.93,38.95,38.92,38.92,44475.0,34.8711,34.889,34.8621,34.8621,44475.0
2018-05-18 11:35:00,38.92,38.95,38.92,38.94,29790.0,34.8621,34.889,34.8621,34.8801,29790.0
2018-05-18 11:40:00,38.94,38.98,38.94,38.98,32840.0,34.8801,34.9159,34.8801,34.9159,32840.0
2018-05-18 11:45:00,38.98,38.98,38.95,38.96,43855.0,34.9159,34.9159,34.889,34.898,43855.0
2018-05-18 11:50:00,38.96,38.98,38.95,38.97,30930.0,34.898,34.9159,34.889,34.9069,30930.0
2018-05-18 11:55:00,38.97,38.98,38.96,38.97,37275.0,34.9069,34.9159,34.898,34.9069,37275.0
2018-05-18 12:00:00,38.97,38.97,38.95,38.95,30870.0,34.9069,34.9069,34.889,34.889,30870.0
2018-05-18 12:05:00,38.94,38.96,38.93,38.94,34990.0,34.8801,34.898,34.8711,34.8801,34990.0
2018-05-18 12:10:00,38.94,38.95,38.93,38.94,29140.0,34.8801,34.889,34.8711,34.8801,29140.0
2018-05-18 12:15:00,38.94,38.96,38.93,38.96,72785.0,34.8801,34.898,34.8711,34.898,72785.0
2018-05-18 12:20:00,38.96,38.96,38.95,38.95,30315.0,34.898,34.898,34.889,34.889,30315.0
2018-05-18 12:25:00,38.95,38.95,38.93,38.94,184055.0,34.889,34.889,34.8711,34.8801,184055.0
2018-05-18 12:30:00,38.94,38.94,38.93,38.93,48910.0,34.8801,34.8801,34.8711,34.8711,48910.0
2018-05-18 12:35:00,38.93,38.94,38.92,38.93,38155.0,34.8711,34.8801,34.8621,34.8711,38155.0
2018-05-18 12:40:00,38.93,38.95,38.93,38.94,23940.0,34.8711,34.889,34.8711,34.8801,23940.0
2018-05-18 12:45:00,38.94,38.95,38.93,38.94,19205.0,34.8801,34.889,34.8711,34.8801,19205.0
2018-05-18 12:50:00,38.94,38.95,38.93,38.93,59225.0,34.8801,34.889,34.8711,34.8711,59225.0
2018-05-18 12:55:00,38.93,38.95,38.93,38.95,37545.0,34.8711,34.889,34.8711,34.889,37545.0
2018-05-18 13:00:00,38.95,38.95,38.93,38.94,31265.0,34.889,34.889,34.8711,34.8801,31265.0
2018-05-18 13:05:00,38.95,38.96,38.95,38.95,23220.0,34.889,34.898,34.889,34.889,23220.0
2018-05-18 13:10:00,38.96,38.96,38.95,38.96,46805.0,34.898,34.898,34.889,34.898,46805.0
2018-05-18 13:15:00,38.96,38.99,38.96,38.98,79385.0,34.898,34.9248,34.898,34.9159,79385.0
2018-05-18 13:20:00,38.98,38.99,38.97,38.99,39200.0,34.9159,34.9248,34.9069,34.9248,39200.0
2018-05-18 13:25:00,38.99,39.0,38.98,38.98,25375.0,34.9248,34.9338,34.9159,34.9159,25375.0
2018-05-18 13:30:00,38.98,38.98,38.95,38.96,77520.0,34.9159,34.9159,34.889,34.898,77520.0
2018-05-18 13:35:00,38.94,38.96,38.94,38.96,15210.0,34.8801,34.898,34.8801,34.898,15210.0
2018-05-18 13:40:00,38.96,38.96,38.94,38.94,40210.0,34.898,34.898,34.8801,34.8801,40210.0
2018-05-18 13:45:00,38.95,38.96,38.94,38.95,25275.0,34.889,34.898,34.8801,34.889,25275.0
2018-05-18 13:50:00,38.95,38.95,38.93,38.94,54265.0,34.889,34.889,34.8711,34.8801,54265.0
2018-05-18 13:55:00,38.94,38.95,38.93,38.94,48610.0,34.8801,34.889,34.8711,34.8801,48610.0
2018-05-18 14:00:00,38.94,38.94,38.92,38.93,33235.0,34.8801,34.8801,34.8621,34.8711,33235.0
2018-05-18 14:05:00,38.92,38.92,38.91,38.92,44170.0,34.8621,34.8621,34.8532,34.8621,44170.0
2018-05-18 14:10:00,38.92,38.93,38.92,38.92,48860.0,34.8621,34.8711,34.8621,34.8621,48860.0
2018-05-18 14:15:00,38.92,38.92,38.91,38.92,155730.0,34.8621,34.8621,34.8532,34.8621,155730.0
2018-05-18 14:20:00,38.92,38.93,38.92,38.93,29885.0,34.8621,34.8711,34.8621,34.8711,29885.0
2018-05-18 14:25:00,38.93,38.93,38.92,38.93,42250.0,34.8711,34.8711,34.8621,34.8711,42250.0
2018-05-18 14:30:00,38.93,38.94,38.93,38.94,110340.0,34.8711,34.8801,34.8711,34.8801,110340.0
2018-05-18 14:35:00,38.94,38.95,38.93,38.95,43350.0,34.8801,34.889,34.8711,34.889,43350.0
2018-05-18 14:40:00,38.95,38.95,38.93,38.94,34130.0,34.889,34.889,34.8711,34.8801,34130.0
2018-05-18 14:45:00,38.94,38.94,38.93,38.94,43265.0,34.8801,34.8801,34.8711,34.8801,43265.0
2018-05-18 14:50:00,38.94,38.94,38.93,38.94,74280.0,34.8801,34.8801,34.8711,34.8801,74280.0
2018-05-18 14:55:00,38.94,38.95,38.94,38.95,53855.0,34.8801,34.889,34.8801,34.889,53855.0
2018-05-18 15:00:00,38.95,38.95,38.93,38.94,44865.0,34.889,34.889,34.8711,34.8801,44865.0
2018-05-18 15:05:00,38.93,38.94,38.93,38.94,42015.0,34.8711,34.8801,34.8711,34.8801,42015.0
2018-05-18 15:10:00,38.93,38.94,38.93,38.94,39345.0,34.8711,34.8801,34.8711,34.8801,39345.0
2018-05-18 15:15:00,38.93,38.93,38.92,38.92,45175.0,34.8711,34.8711,34.8621,34.8621,45175.0
2018-05-18 15:20:00,38.93,38.93,38.92,38.93,52305.0,34.8711,34.8711,34.8621,34.8711,52305.0
2018-05-18 15:25:00,38.93,38.93,38.92,38.92,31325.0,34.8711,34.8711,34.8621,34.8621,31325.0
2018-05-18 15:30:00,38.92,38.93,38.92,38.92,81425.0,34.8621,34.8711,34.8621,34.8621,81425.0
2018-05-18 15:35:00,38.92,38.93,38.92,38.93,39350.0,34.8621,34.8711,34.8621,34.8711,39350.0
2018-05-18 15:40:00,38.93,38.94,38.93,38.93,24050.0,34.8711,34.8801,34.8711,34.8711,24050.0
2018-05-18 15:45:00,38.92,38.93,38.92,38.92,115550.0,34.8621,34.8711,34.8621,34.8621,115550.0
2018-05-18 15:50:00,38.92,38.92,38.9,38.9,208215.0,34.8621,34.8621,34.8442,34.8442,208215.0
2018-05-18 15:55:00,38.9,38.9,38.87,38.88,109500.0,34.8442,34.8442,34.8174,34.8263,109500.0
2018-05-21 09:30:00,39.05,39.15,39.05,39.14,113170.0,34.9786,35.0682,34.9786,35.0592,113170.0
2018-05-21 09:35:00,39.14,39.17,39.14,39.14,113420.0,35.0592,35.0861,35.0592,35.0592,113420.0
2018-05-21 09:40:00,39.14,39.21,39.14,39.21,91395.0,35.0592,35.1219,35.0592,35.1219,91395.0
2018-05-21 09:45:00,39.2,39.21,39.17,39.18,15450.0,35.1129,35.1219,35.0861,35.095,15450.0
2018-05-21 09:50:00,39.18,39.18,39.14,39.14,24640.0,35.095,35.095,35.0592,35.0592,24640.0
2018-05-21 09:55:00,39.13,39.14,39.1,39.1,23340.0,35.0502,35.0592,35.0234,35.0234,23340.0
2018-05-21 10:00:00,39.11,39.12,39.1,39.1,26430.0,35.0323,35.0413,35.0234,35.0234,26430.0
2018-05-21 10:05:00,39.1,39.12,39.09,39.12,22040.0,35.0234,35.0413,35.0144,35.0413,22040.0
2018-05-21 10:10:00,39.12,39.15,39.12,39.15,20815.0,35.0413,35.0682,35.0413,35.0682,20815.0
2018-05-21 10:15:00,39.16,39.18,39.15,39.17,15820.0,35.0771,35.095,35.0682,35.0861,15820.0
2018-05-21 10:20:00,39.17,39.18,39.14,39.14,18470.0,35.0861,35.095,35.0592,35.0592,18470.0
2018-05-21 10:25:00,39.16,39.2,39.15,39.19,1823020.0,35.0771,35.1129,35.0682,35.104,1823020.0
2018-05-21 10:30:00,39.2,39.24,39.2,39.24,151620.0,35.1129,35.1488,35.1129,35.1488,151620.0
2018-05-21 10:35:00,39.24,39.26,39.23,39.23,33690.0,35.1488,35.1667,35.1398,35.1398,33690.0
2018-05-21 10:40:00,39.22,39.24,39.22,39.24,57495.0,35.1309,35.1488,35.1309,35.1488,57495.0
2018-05-21 10:45:00,39.24,39.26,39.23,39.24,140820.0,35.1488,35.1667,35.1398,35.1488,140820.0
2018-05-21 10:50:00,39.23,39.23,39.21,39.21,26035.0,35.1398,35.1398,35.1219,35.1219,26035.0
2018-05-21 10:55:00,39.22,39.24,39.21,39.23,76500.0,35.1309,35.1488,35.1219,35.1398,76500.0
2018-05-21 11:00:00,39.23,39.24,39.22,39.22,24755.0,35.1398,35.1488,35.1309,35.1309,24755.0
2018-05-21 11:05:00,39.22,39.22,39.19,39.19,53625.0,35.1309,35.1309,35.104,35.104,53625.0
2018-05-21 11:10:00,39.2,39.21,39.19,39.2,141840.0,35.1129,35.1219,35.104,35.1129,141840.0
2018-05-21 11:15:00,39.2,39.21,39.2,39.2,89725.0,35.1129,35.1219,35.1129,35.1129,89725.0
2018-05-21 11:20:00,39.2,39.22,39.2,39.2,57130.0,35.1129,35.1309,35.1129,35.1129,57130.0
2018-05-21 11:25:00,39.2,39.2,39.12,39.14,132975.0,35.1129,35.1129,35.0413,35.0592,132975.0
2018-05-21 11:30:00,39.14,39.16,39.12,39.12,62450.0,35.0592,35.0771,35.0413,35.0413,62450.0
2018-05-21 11:35:00,39.12,39.17,39.11,39.17,46570.0,35.0413,35.0861,35.0323,35.0861,46570.0
2018-05-21 11:40:00,39.16,39.18,39.16,39.17,64075.0,35.0771,35.095,35.0771,35.0861,64075.0
2018-05-21 11:45:00,39.17,39.2,39.17,39.2,126700.0,35.0861,35.1129,35.0861,35.1129,126700.0
2018-05-21 11:50:00,39.2,39.2,39.19,39.19,27415.0,35.1129,35.1129,35.104,35.104,27415.0
2018-05-21 11:55:00,39.19,39.22,39.19,39.22,38710.0,35.104,35.1309,35.104,35.1309,38710.0
2018-05-21 12:00:00,39.22,39.23,39.21,39.23,87065.0,35.1309,35.1398,35.1219,35.1398,87065.0
2018-05-21 12:05:00,39.23,39.23,39.22,39.22,57720.0,35.1398,35.1398,35.1309,35.1309,57720.0
2018-05-21 12:10:00,39.23,39.28,39.23,39.27,223460.0,35.1398,35.1846,35.1398,35.1757,223460.0
2018-05-21 12:15:00,39.27,39.27,39.25,39.25,23490.0,35.1757,35.1757,35.1577,35.1577,23490.0
2018-05-21 12:20:00,39.26,39.26,39.24,39.26,9920.0,35.1667,35.1667,35.1488,35.1667,9920.0
2018-05-21 12:25:00,39.26,39.26,39.23,39.23,14350.0,35.1667,35.1667,35.1398,35.1398,14350.0
2018-05-21 12:30:00,39.24,39.24,39.23,39.24,32145.0,35.1488,35.1488,35.1398,35.1488,32145.0
2018-05-21 12:35:00,39.25,39.25,39.24,39.25,14585.0,35.1577,35.1577,35.1488,35.1577,14585.0
2018-05-21 12:40:00,39.23,39.24,39.23,39.24,27990.0,35.1398,35.1488,35.1398,35.1488,27990.0
2018-05-21 12:45:00,39.25,39.25,39.21,39.21,22775.0,35.1577,35.1577,35.1219,35.1219,22775.0
2018-05-21 12:50:00,39.22,39.24,39.22,39.23,10600.0,35.1309,35.1488,35.1309,35.1398,10600.0
2018-05-21 12:55:00,39.23,39.23,39.22,39.22,12985.0,35.1398,35.1398,35.1309,35.1309,12985.0
2018-05-21 13:00:00,39.22,39.23,39.21,39.21,315120.0,35.1309,35.1398,35.1219,35.1219,315120.0
2018-05-21 13:05:00,39.21,39.24,39.21,39.24,29325.0,35.1219,35.1488,35.1219,35.1488,29325.0
2018-05-21 13:10:00,39.24,39.25,39.23,39.24,50675.0,35.1488,35.1577,35.1398,35.1488,50675.0
2018-05-21 13:15:00,39.23,39.24,39.23,39.23,20720.0,35.1398,35.1488,35.1398,35.1398,20720.0
2018-05-21 13:20:00,39.24,39.24,39.22,39.22,10835.0,35.1488,35.1488,35.1309,35.1309,10835.0
2018-05-21 13:25:00,39.22,39.23,39.21,39.22,17445.0,35.1309,35.1398,35.1219,35.1309,17445.0
2018-05-21 13:30:00,39.23,39.24,39.22,39.23,14835.0,35.1398,35.1488,35.1309,35.1398,14835.0
2018-05-21 13:35:00,39.23,39.25,39.23,39.25,19675.0,35.1398,35.1577,35.1398,35.1577,19675.0
2018-05-21 13:40:00,39.24,39.26,39.24,39.26,21745.0,35.1488,35.1667,35.1488,35.1667,21745.0
2018-05-21 13:45:00,39.26,39.26,39.26,39.26,21725.0,35.1667,35.1667,35.1667,35.1667,21725.0
2018-05-21 13:50:00,39.25,39.26,39.24,39.24,11695.0,35.1577,35.1667,35.1488,35.1488,11695.0
2018-05-21 13:55:00,39.24,39.25,39.23,39.25,9580.0,35.1488,35.1577,35.1398,35.1577,9580.0
2018-05-21 14:00:00,39.25,39.25,39.25,39.25,10480.0,35.1577,35.1577,35.1577,35.1577,10480.0
2018-05-21 14:05:00,39.25,39.26,39.24,39.26,100065.0,35.1577,35.1667,35.1488,35.1667,100065.0
2018-05-21 14:10:00,39.25,39.26,39.23,39.23,60075.0,35.1577,35.1667,35.1398,35.1398,60075.0
2018-05-21 14:15:00,39.23,39.25,39.22,39.24,51525.0,35.1398,35.1577,35.1309,35.1488,51525.0
2018-05-21 14:20:00,39.23,39.24,39.22,39.23,23995.0,35.1398,35.1488,35.1309,35.1398,23995.0
2018-05-21 14:25:00,39.24,39.24,39.23,39.23,13095.0,35.1488,35.1488,35.1398,35.1398,13095.0
2018-05-21 14:30:00,39.23,39.23,39.19,39.21,32095.0,35.1398,35.1398,35.104,35.1219,32095.0
2018-05-21 14:35:00,39.21,39.22,39.2,39.22,22160.0,35.1219,35.1309,35.1129,35.1309,22160.0
2018-05-21 14:40:00,39.21,39.22,39.2,39.22,37240.0,35.1219,35.1309,35.1129,35.1309,37240.0
2018-05-21 14:45:00,39.22,39.24,39.22,39.24,84040.0,35.1309,35.1488,35.1309,35.1488,84040.0
2018-05-21 14:50:00,39.25,39.25,39.24,39.25,88115.0,35.1577,35.1577,35.1488,35.1577,88115.0
2018-05-21 14:55:00,39.25,39.25,39.24,39.24,20975.0,35.1577,35.1577,35.1488,35.1488,20975.0
2018-05-21 15:00:00,39.24,39.25,39.23,39.24,43040.0,35.1488,35.1577,35.1398,35.1488,43040.0
2018-05-21 15:05:00,39.23,39.25,39.23,39.24,43560.0,35.1398,35.1577,35.1398,35.1488,43560.0
2018-05-21 15:10:00,39.24,39.26,39.24,39.25,82435.0,35.1488,35.1667,35.1488,35.1577,82435.0
2018-05-21 15:15:00,39.25,39.26,39.24,39.25,32280.0,35.1577,35.1667,35.1488,35.1577,32280.0
2018-05-21 15:20:00,39.25,39.25,39.24,39.25,64625.0,35.1577,35.1577,35.1488,35.1577,64625.0
2018-05-21 15:25:00,39.25,39.25,39.22,39.22,60970.0,35.1577,35.1577,35.1309,35.1309,60970.0
2018-05-21 15:30:00,39.22,39.22,39.2,39.21,115225.0,35.1309,35.1309,35.1129,35.1219,115225.0
2018-05-21 15:35:00,39.21,39.22,39.21,39.21,20470.0,35.1219,35.1309,35.1219,35.1219,20470.0
2018-05-21 15:40:00,39.22,39.22,39.2,39.21,73570.0,35.1309,35.1309,35.1129,35.1219,73570.0
2018-05-21 15:45:00,39.21,39.22,39.2,39.21,68745.0,35.1219,35.1309,35.1129,35.1219,68745.0
2018-05-21 15:50:00,39.22,39.26,39.22,39.25,154115.0,35.1309,35.1667,35.1309,35.1577,154115.0
2018-05-21 15:55:00,39.25,39.27,39.24,39.26,331260.0,35.1577,35.1757,35.1488,35.1667,331260.0
2018-05-22 09:30:00,39.3,39.31,39.26,39.3,127410.0,35.2025,35.2115,35.1667,35.2025,127410.0
2018-05-22 09:35:00,39.29,39.31,39.27,39.27,60425.0,35.1936,35.2115,35.1757,35.1757,60425.0
2018-05-22 09:40:00,39.27,39.27,39.24,39.24,70825.0,35.1757,35.1757,35.1488,35.1488,70825.0
2018-05-22 09:45:00,39.23,39.26,39.22,39.26,21955.0,35.1398,35.1667,35.1309,35.1667,21955.0
2018-05-22 09:50:00,39.27,39.27,39.25,39.25,28585.0,35.1757,35.1757,35.1577,35.1577,28585.0
2018-05-22 09:55:00,39.26,39.27,39.24,39.27,51325.0,35.1667,35.1757,35.1488,35.1757,51325.0
2018-05-22 10:00:00,39.26,39.3,39.26,39.3,34515.0,35.1667,35.2025,35.1667,35.2025,34515.0
2018-05-22 10:05:00,39.3,39.32,39.3,39.31,37155.0,35.2025,35.2204,35.2025,35.2115,37155.0
2018-05-22 10:10:00,39.32,39.35,39.27,39.28,32250.0,35.2204,35.2473,35.1757,35.1846,32250.0
2018-05-22 10:15:00,39.26,39.27,39.23,39.23,53615.0,35.1667,35.1757,35.1398,35.1398,53615.0
2018-05-22 10:20:00,39.23,39.24,39.23,39.23,51820.0,35.1398,35.1488,35.1398,35.1398,51820.0
2018-05-22 10:25:00,39.23,39.23,39.2,39.22,23245.0,35.1398,35.1398,35.1129,35.1309,23245.0
2018-05-22 10:30:00,39.21,39.26,39.21,39.24,51850.0,35.1219,35.1667,35.1219,35.1488,51850.0
2018-05-22 10:35:00,39.24,39.26,39.22,39.26,62920.0,35.1488,35.1667,35.1309,35.1667,62920.0
2018-05-22 10:40:00,39.26,39.27,39.25,39.26,17155.0,35.1667,35.1757,35.1577,35.1667,17155.0
2018-05-22 10:45:00,39.26,39.26,39.23,39.25,26535.0,35.1667,35.1667,35.1398,35.1577,26535.0
2018-05-22 10:50:00,39.26,39.28,39.26,39.26,19705.0,35.1667,35.1846,35.1667,35.1667,19705.0
2018-05-22 10:55:00,39.27,39.29,39.25,39.25,22005.0,35.1757,35.1936,35.1577,35.1577,22005.0
2018-05-22 11:00:00,39.26,39.3,39.25,39.3,47205.0,35.1667,35.2025,35.1577,35.2025,47205.0
2018-05-22 11:05:00,39.3,39.32,39.29,39.29,73190.0,35.2025,35.2204,35.1936,35.1936,73190.0
2018-05-22 11:10:00,39.29,39.31,39.29,39.31,31195.0,35.1936,35.2115,35.1936,35.2115,31195.0
2018-05-22 11:15:00,39.31,39.32,39.3,39.31,58860.0,35.2115,35.2204,35.2025,35.2115,58860.0
2018-05-22 11:20:00,39.32,39.33,39.3,39.33,88475.0,35.2204,35.2294,35.2025,35.2294,88475.0
2018-05-22 11:25:00,39.34,39.34,39.32,39.32,58475.0,35.2384,35.2384,35.2204,35.2204,58475.0
2018-05-22 11:30:00,39.32,39.32,39.31,39.32,72260.0,35.2204,35.2204,35.2115,35.2204,72260.0
2018-05-22 11:35:00,39.32,39.33,39.32,39.32,50685.0,35.2204,35.2294,35.2204,35.2204,50685.0
2018-05-22 11:40:00,39.32,39.32,39.3,39.31,53140.0,35.2204,35.2204,35.2025,35.2115,53140.0
2018-05-22 11:45:00,39.31,39.31,39.29,39.29,42790.0,35.2115,35.2115,35.1936,35.1936,42790.0
2018-05-22 11:50:00,39.29,39.3,39.29,39.3,33780.0,35.1936,35.2025,35.1936,35.2025,33780.0
2018-05-22 11:55:00,39.3,39.3,39.29,39.3,72125.0,35.2025,35.2025,35.1936,35.2025,72125.0
2018-05-22 12:00:00,39.3,39.3,39.29,39.29,102140.0,35.2025,35.2025,35.1936,35.1936,102140.0
2018-05-22 12:05:00,39.29,39.3,39.29,39.29,71480.0,35.1936,35.2025,35.1936,35.1936,71480.0
2018-05-22 12:10:00,39.29,39.29,39.28,39.29,30270.0,35.1936,35.1936,35.1846,35.1936,30270.0
2018-05-22 12:15:00,39.29,39.3,39.28,39.29,75605.0,35.1936,35.2025,35.1846,35.1936,75605.0
2018-05-22 12:20:00,39.29,39.29,39.26,39.27,33800.0,35.1936,35.1936,35.1667,35.1757,33800.0
2018-05-22 12:25:00,39.27,39.27,39.24,39.24,27870.0,35.1757,35.1757,35.1488,35.1488,27870.0
2018-05-22 12:30:00,39.24,39.25,39.22,39.23,25245.0,35.1488,35.1577,35.1309,35.1398,25245.0
2018-05-22 12:35:00,39.22,39.23,39.21,39.22,19290.0,35.1309,35.1398,35.1219,35.1309,19290.0
2018-05-22 12:40:00,39.22,39.23,39.21,39.21,19710.0,35.1309,35.1398,35.1219,35.1219,19710.0
2018-05-22 12:45:00,39.22,39.22,39.2,39.21,52360.0,35.1309,35.1309,35.1129,35.1219,52360.0
2018-05-22 12:50:00,39.21,39.22,39.19,39.21,39200.0,35.1219,35.1309,35.104,35.1219,39200.0
2018-05-22 12:55:00,39.22,39.22,39.21,39.21,13715.0,35.1309,35.1309,35.1219,35.1219,13715.0
2018-05-22 13:00:00,39.2,39.21,39.19,39.2,62460.0,35.1129,35.1219,35.104,35.1129,62460.0
2018-05-22 13:05:00,39.2,39.2,39.19,39.19,33375.0,35.1129,35.1129,35.104,35.104,33375.0
2018-05-22 13:10:00,39.19,39.21,39.19,39.2,8095.0,35.104,35.1219,35.104,35.1129,8095.0
2018-05-22 13:15:00,39.2,39.21,39.19,39.19,9390.0,35.1129,35.1219,35.104,35.104,9390.0
2018-05-22 13:20:00,39.19,39.19,39.17,39.17,23285.0,35.104,35.104,35.0861,35.0861,23285.0
2018-05-22 13:25:00,39.17,39.19,39.17,39.18,22495.0,35.0861,35.104,35.0861,35.095,22495.0
2018-05-22 13:30:00,39.19,39.19,39.17,39.18,26990.0,35.104,35.104,35.0861,35.095,26990.0
2018-05-22 13:35:00,39.17,39.18,39.17,39.17,43485.0,35.0861,35.095,35.0861,35.0861,43485.0
2018-05-22 13:40:00,39.16,39.18,39.16,39.16,5770.0,35.0771,35.095,35.0771,35.0771,5770.0
2018-05-22 13:45:00,39.16,39.17,39.15,39.17,16205.0,35.0771,35.0861,35.0682,35.0861,16205.0
2018-05-22 13:50:00,39.17,39.19,39.16,39.18,33815.0,35.0861,35.104,35.0771,35.095,33815.0
2018-05-22 13:55:00,39.17,39.17,39.16,39.16,13885.0,35.0861,35.0861,35.0771,35.0771,13885.0
2018-05-22 14:00:00,39.15,39.17,39.15,39.17,25665.0,35.0682,35.0861,35.0682,35.0861,25665.0
2018-05-22 14:05:00,39.17,39.18,39.17,39.17,19980.0,35.0861,35.095,35.0861,35.0861,19980.0
2018-05-22 14:10:00,39.16,39.18,39.16,39.17,56400.0,35.0771,35.095,35.0771,35.0861,56400.0
2018-05-22 14:15:00,39.17,39.18,39.16,39.17,12105.0,35.0861,35.095,35.0771,35.0861,12105.0
2018-05-22 14:20:00,39.16,39.17,39.16,39.17,51325.0,35.0771,35.0861,35.0771,35.0861,51325.0
2018-05-22 14:25:00,39.16,39.17,39.15,39.16,33920.0,35.0771,35.0861,35.0682,35.0771,33920.0
2018-05-22 14:30:00,39.16,39.17,39.16,39.17,19350.0,35.0771,35.0861,35.0771,35.0861,19350.0
2018-05-22 14:35:00,39.17,39.17,39.14,39.15,536285.0,35.0861,35.0861,35.0592,35.0682,536285.0
2018-05-22 14:40:00,39.15,39.15,39.13,39.14,323250.0,35.0682,35.0682,35.0502,35.0592,323250.0
2018-05-22 14:45:00,39.14,39.14,39.12,39.13,44665.0,35.0592,35.0592,35.0413,35.0502,44665.0
2018-05-22 14:50:00,39.13,39.13,39.11,39.12,112820.0,35.0502,35.0502,35.0323,35.0413,112820.0
2018-05-22 14:55:00,39.11,39.11,39.07,39.07,158275.0,35.0323,35.0323,34.9965,34.9965,158275.0
2018-05-22 15:00:00,39.06,39.08,39.06,39.07,24825.0,34.9875,35.0055,34.9875,34.9965,24825.0
2018-05-22 15:05:00,39.07,39.07,39.04,39.05,35460.0,34.9965,34.9965,34.9696,34.9786,35460.0
2018-05-22 15:10:00,39.03,39.04,39.01,39.03,25220.0,34.9607,34.9696,34.9428,34.9607,25220.0
2018-05-22 15:15:00,39.02,39.06,39.02,39.05,31575.0,34.9517,34.9875,34.9517,34.9786,31575.0
2018-05-22 15:20:00,39.05,39.06,39.03,39.06,30425.0,34.9786,34.9875,34.9607,34.9875,30425.0
2018-05-22 15:25:00,39.05,39.06,39.04,39.05,50785.0,34.9786,34.9875,34.9696,34.9786,50785.0
2018-05-22 15:30:00,39.04,39.04,39.02,39.03,46525.0,34.9696,34.9696,34.9517,34.9607,46525.0
2018-05-22 15:35:00,39.02,39.03,39.0,39.01,38370.0,34.9517,34.9607,34.9338,34.9428,38370.0
2018-05-22 15:40:00,39.01,39.03,39.01,39.02,56125.0,34.9428,34.9607,34.9428,34.9517,56125.0
2018-05-22 15:45:00,39.01,39.01,38.99,39.0,48545.0,34.9428,34.9428,34.9248,34.9338,48545.0
2018-05-22 15:50:00,38.99,38.99,38.96,38.98,75175.0,34.9248,34.9248,34.898,34.9159,75175.0
2018-05-22 15:55:00,38.98,39.01,38.97,38.98,250275.0,34.9159,34.9428,34.9069,34.9159,250275.0
2018-05-23 09:30:00,38.86,38.9,38.82,38.83,225870.0,34.8084,34.8442,34.7726,34.7815,225870.0
2018-05-23 09:35:00,38.85,38.9,38.81,38.9,47500.0,34.7994,34.8442,34.7636,34.8442,47500.0
2018-05-23 09:40:00,38.88,38.94,38.88,38.89,35240.0,34.8263,34.8801,34.8263,34.8353,35240.0
2018-05-23 09:45:00,38.88,38.89,38.84,38.85,22015.0,34.8263,34.8353,34.7905,34.7994,22015.0
2018-05-23 09:50:00,38.84,38.92,38.84,38.91,22975.0,34.7905,34.8621,34.7905,34.8532,22975.0
2018-05-23 09:55:00,38.91,38.95,38.91,38.92,39515.0,34.8532,34.889,34.8532,34.8621,39515.0
2018-05-23 10:00:00,38.93,38.94,38.92,38.92,4815.0,34.8711,34.8801,34.8621,34.8621,4815.0
2018-05-23 10:05:00,38.96,38.99,38.96,38.98,63890.0,34.898,34.9248,34.898,34.9159,63890.0
2018-05-23 10:10:00,38.97,39.02,38.97,39.01,60575.0,34.9069,34.9517,34.9069,34.9428,60575.0
2018-05-23 10:15:00,39.01,39.01,38.99,38.99,10475.0,34.9428,34.9428,34.9248,34.9248,10475.0
2018-05-23 10:20:00,38.99,39.01,38.99,39.0,29750.0,34.9248,34.9428,34.9248,34.9338,29750.0
2018-05-23 10:25:00,39.02,39.02,39.0,39.0,21335.0,34.9517,34.9517,34.9338,34.9338,21335.0
2018-05-23 10:30:00,38.98,38.98,38.93,38.94,19205.0,34.9159,34.9159,34.8711,34.8801,19205.0
2018-05-23 10:35:00,38.96,38.96,38.94,38.95,7535.0,34.898,34.898,34.8801,34.889,7535.0
2018-05-23 10:40:00,38.92,38.93,38.9,38.92,17465.0,34.8621,34.8711,34.8442,34.8621,17465.0
2018-05-23 10:45:00,38.92,38.92,38.9,38.9,32195.0,34.8621,34.8621,34.8442,34.8442,32195.0
2018-05-23 10:50:00,38.9,38.9,38.86,38.89,51895.0,34.8442,34.8442,34.8084,34.8353,51895.0
2018-05-23 10:55:00,38.9,38.91,38.88,38.91,21510.0,34.8442,34.8532,34.8263,34.8532,21510.0
2018-05-23 11:00:00,38.9,38.93,38.9,38.91,24885.0,34.8442,34.8711,34.8442,34.8532,24885.0
2018-05-23 11:05:00,38.91,38.92,38.9,38.91,24635.0,34.8532,34.8621,34.8442,34.8532,24635.0
2018-05-23 11:10:00,38.89,38.9,38.88,38.9,63255.0,34.8353,34.8442,34.8263,34.8442,63255.0
2018-05-23 11:15:00,38.89,38.94,38.88,38.93,41080.0,34.8353,34.8801,34.8263,34.8711,41080.0
2018-05-23 11:20:00,38.92,38.95,38.92,38.95,18155.0,34.8621,34.889,34.8621,34.889,18155.0
2018-05-23 11:25:00,38.95,38.97,38.94,38.94,28425.0,34.889,34.9069,34.8801,34.8801,28425.0
2018-05-23 11:30:00,38.95,38.97,38.94,38.95,34965.0,34.889,34.9069,34.8801,34.889,34965.0
2018-05-23 11:35:00,38.96,38.96,38.94,38.94,11925.0,34.898,34.898,34.8801,34.8801,11925.0
2018-05-23 11:40:00,38.94,38.98,38.94,38.97,34265.0,34.8801,34.9159,34.8801,34.9069,34265.0
2018-05-23 11:45:00,38.98,39.0,38.98,39.0,15220.0,34.9159,34.9338,34.9159,34.9338,15220.0
2018-05-23 11:50:00,39.0,39.01,38.98,38.99,36405.0,34.9338,34.9428,34.9159,34.9248,36405.0
2018-05-23 11:55:00,38.99,38.99,38.93,38.93,34650.0,34.9248,34.9248,34.8711,34.8711,34650.0
2018-05-23 12:00:00,38.93,38.94,38.92,38.93,31425.0,34.8711,34.8801,34.8621,34.8711,31425.0
2018-05-23 12:05:00,38.93,38.96,38.93,38.94,47370.0,34.8711,34.898,34.8711,34.8801,47370.0
2018-05-23 12:10:00,38.94,38.95,38.93,38.94,15525.0,34.8801,34.889,34.8711,34.8801,15525.0
2018-05-23 12:15:00,38.94,38.94,38.91,38.91,5150.0,34.8801,34.8801,34.8532,34.8532,5150.0
2018-05-23 12:20:00,38.9,38.91,38.88,38.88,16830.0,34.8442,34.8532,34.8263,34.8263,16830.0
2018-05-23 12:25:00,38.88,38.89,38.87,38.87,30110.0,34.8263,34.8353,34.8174,34.8174,30110.0
2018-05-23 12:30:00,38.89,38.89,38.87,38.87,35320.0,34.8353,34.8353,34.8174,34.8174,35320.0
2018-05-23 12:35:00,38.87,38.88,38.86,38.88,64465.0,34.8174,34.8263,34.8084,34.8263,64465.0
2018-05-23 12:40:00,38.88,38.91,38.87,38.9,98525.0,34.8263,34.8532,34.8174,34.8442,98525.0
2018-05-23 12:45:00,38.9,38.9,38.88,38.89,19490.0,34.8442,34.8442,34.8263,34.8353,19490.0
2018-05-23 12:50:00,38.9,38.9,38.88,38.88,7645.0,34.8442,34.8442,34.8263,34.8263,7645.0
2018-05-23 12:55:00,38.89,38.91,38.88,38.9,11275.0,34.8353,34.8532,34.8263,34.8442,11275.0
2018-05-23 13:00:00,38.89,38.89,38.85,38.85,20875.0,34.8353,34.8353,34.7994,34.7994,20875.0
2018-05-23 13:05:00,38.85,38.86,38.84,38.84,32480.0,34.7994,34.8084,34.7905,34.7905,32480.0
2018-05-23 13:10:00,38.83,38.85,38.83,38.85,27835.0,34.7815,34.7994,34.7815,34.7994,27835.0
2018-05-23 13:15:00,38.84,38.86,38.83,38.84,9060.0,34.7905,34.8084,34.7815,34.7905,9060.0
2018-05-23 13:20:00,38.85,38.86,38.85,38.85,6120.0,34.7994,34.8084,34.7994,34.7994,6120.0
2018-05-23 13:25:00,38.85,38.86,38.84,38.86,26725.0,34.7994,34.8084,34.7905,34.8084,26725.0
2018-05-23 13:30:00,38.86,38.87,38.86,38.86,16730.0,34.8084,34.8174,34.8084,34.8084,16730.0
2018-05-23 13:35:00,38.85,38.87,38.85,38.86,31180.0,34.7994,34.8174,34.7994,34.8084,31180.0
2018-05-23 13:40:00,38.86,38.88,38.86,38.88,21165.0,34.8084,34.8263,34.8084,34.8263,21165.0
2018-05-23 13:45:00,38.86,38.89,38.86,38.89,32900.0,34.8084,34.8353,34.8084,34.8353,32900.0
2018-05-23 13:50:00,38.88,38.89,38.88,38.89,11090.0,34.8263,34.8353,34.8263,34.8353,11090.0
2018-05-23 13:55:00,38.88,38.89,38.87,38.88,12610.0,34.8263,34.8353,34.8174,34.8263,12610.0
2018-05-23 14:00:00,38.88,38.92,38.88,38.88,35255.0,34.8263,34.8621,34.8263,34.8263,35255.0
2018-05-23 14:05:00,38.89,38.97,38.89,38.96,57470.0,34.8353,34.9069,34.8353,34.898,57470.0
2018-05-23 14:10:00,38.97,38.99,38.95,38.98,32030.0,34.9069,34.9248,34.889,34.9159,32030.0
2018-05-23 14:15:00,38.98,39.0,38.96,38.96,40390.0,34.9159,34.9338,34.898,34.898,40390.0
2018-05-23 14:20:00,38.95,38.97,38.94,38.97,66200.0,34.889,34.9069,34.8801,34.9069,66200.0
2018-05-23 14:25:00,38.96,38.98,38.93,38.93,15020.0,34.898,34.9159,34.8711,34.8711,15020.0
2018-05-23 14:30:00,38.93,38.94,38.9,38.91,27920.0,34.8711,34.8801,34.8442,34.8532,27920.0
2018-05-23 14:35:00,38.9,38.91,38.89,38.9,41075.0,34.8442,34.8532,34.8353,34.8442,41075.0
2018-05-23 14:40:00,38.9,38.9,38.89,38.9,6940.0,34.8442,34.8442,34.8353,34.8442,6940.0
2018-05-23 14:45:00,38.9,38.91,38.89,38.91,53415.0,34.8442,34.8532,34.8353,34.8532,53415.0
2018-05-23 14:50:00,38.91,38.93,38.9,38.93,25565.0,34.8532,34.8711,34.8442,34.8711,25565.0
2018-05-23 14:55:00,38.93,38.97,38.93,38.96,47060.0,34.8711,34.9069,34.8711,34.898,47060.0
2018-05-23 15:00:00,38.96,39.0,38.96,38.98,98480.0,34.898,34.9338,34.898,34.9159,98480.0
2018-05-23 15:05:00,38.99,39.01,38.97,38.98,22075.0,34.9248,34.9428,34.9069,34.9159,22075.0
2018-05-23 15:10:00,38.98,38.98,38.97,38.97,28515.0,34.9159,34.9159,34.9069,34.9069,28515.0
2018-05-23 15:15:00,38.98,38.98,38.95,38.96,15665.0,34.9159,34.9159,34.889,34.898,15665.0
2018-05-23 15:20:00,38.97,38.98,38.95,38.97,50455.0,34.9069,34.9159,34.889,34.9069,50455.0
2018-05-23 15:25:00,38.97,38.99,38.97,38.98,11800.0,34.9069,34.9248,34.9069,34.9159,11800.0
2018-05-23 15:30:00,38.98,38.99,38.96,38.98,24830.0,34.9159,34.9248,34.898,34.9159,24830.0
2018-05-23 15:35:00,38.98,38.99,38.95,38.95,45140.0,34.9159,34.9248,34.889,34.889,45140.0
2018-05-23 15:40:00,38.95,38.97,38.95,38.97,57695.0,34.889,34.9069,34.889,34.9069,57695.0
2018-05-23 15:45:00,38.96,38.97,38.95,38.95,34230.0,34.898,34.9069,34.889,34.889,34230.0
2018-05-23 15:50:00,38.97,38.99,38.97,38.99,80755.0,34.9069,34.9248,34.9069,34.9248,80755.0
2018-05-23 15:55:00,38.98,39.02,38.98,39.02,112750.0,34.9159,34.9517,34.9159,34.9517,112750.0
2018-05-24 09:30:00,38.97,39.01,38.93,39.01,49340.0,34.9069,34.9428,34.8711,34.9428,49340.0
2018-05-24 09:35:00,39.02,39.03,39.0,39.01,25390.0,34.9517,34.9607,34.9338,34.9428,25390.0
2018-05-24 09:40:00,39.02,39.04,38.95,38.95,36335.0,34.9517,34.9696,34.889,34.889,36335.0
2018-05-24 09:45:00,38.94,38.97,38.91,38.91,71590.0,34.8801,34.9069,34.8532,34.8532,71590.0
2018-05-24 09:50:00,38.91,38.91,38.83,38.88,80990.0,34.8532,34.8532,34.7815,34.8263,80990.0
2018-05-24 09:55:00,38.88,38.88,38.84,38.87,25635.0,34.8263,34.8263,34.7905,34.8174,25635.0
2018-05-24 10:00:00,38.86,38.92,38.86,38.91,27035.0,34.8084,34.8621,34.8084,34.8532,27035.0
2018-05-24 10:05:00,38.91,38.93,38.9,38.91,23345.0,34.8532,34.8711,34.8442,34.8532,23345.0
2018-05-24 10:10:00,38.92,38.94,38.9,38.91,21010.0,34.8621,34.8801,34.8442,34.8532,21010.0
2018-05-24 10:15:00,38.91,38.94,38.9,38.91,57025.0,34.8532,34.8801,34.8442,34.8532,57025.0
2018-05-24 10:20:00,38.89,38.89,38.85,38.86,23585.0,34.8353,34.8353,34.7994,34.8084,23585.0
2018-05-24 10:25:00,38.86,38.86,38.8,38.81,55865.0,34.8084,34.8084,34.7547,34.7636,55865.0
2018-05-24 10:30:00,38.79,38.8,38.76,38.78,83730.0,34.7457,34.7547,34.7188,34.7367,83730.0
2018-05-24 10:35:00,38.78,38.84,38.78,38.83,68530.0,34.7367,34.7905,34.7367,34.7815,68530.0
2018-05-24 10:40:00,38.83,38.84,38.8,38.8,7045.0,34.7815,34.7905,34.7547,34.7547,7045.0
2018-05-24 10:45:00,38.8,38.81,38.76,38.79,39005.0,34.7547,34.7636,34.7188,34.7457,39005.0
2018-05-24 10:50:00,38.81,38.82,38.78,38.78,42840.0,34.7636,34.7726,34.7367,34.7367,42840.0
2018-05-24 10:55:00,38.77,38.77,38.72,38.76,41945.0,34.7278,34.7278,34.683,34.7188,41945.0
2018-05-24 11:00:00,38.76,38.85,38.76,38.84,27450.0,34.7188,34.7994,34.7188,34.7905,27450.0
2018-05-24 11:05:00,38.85,38.88,38.84,38.87,108345.0,34.7994,34.8263,34.7905,34.8174,108345.0
2018-05-24 11:10:00,38.86,38.88,38.85,38.85,20760.0,34.8084,34.8263,34.7994,34.7994,20760.0
2018-05-24 11:15:00,38.85,38.92,38.85,38.92,99070.0,34.7994,34.8621,34.7994,34.8621,99070.0
2018-05-24 11:20:00,38.91,38.92,38.91,38.91,18225.0,34.8532,34.8621,34.8532,34.8532,18225.0
2018-05-24 11:25:00,38.9,38.93,38.9,38.93,38515.0,34.8442,34.8711,34.8442,34.8711,38515.0
2018-05-24 11:30:00,38.93,38.98,38.93,38.96,61900.0,34.8711,34.9159,34.8711,34.898,61900.0
2018-05-24 11:35:00,38.96,38.97,38.93,38.96,59440.0,34.898,34.9069,34.8711,34.898,59440.0
2018-05-24 11:40:00,38.96,39.0,38.95,38.99,73085.0,34.898,34.9338,34.889,34.9248,73085.0
2018-05-24 11:45:00,38.99,38.99,38.96,38.98,35995.0,34.9248,34.9248,34.898,34.9159,35995.0
2018-05-24 11:50:00,38.98,39.0,38.96,38.99,112650.0,34.9159,34.9338,34.898,34.9248,112650.0
2018-05-24 11:55:00,38.99,39.03,38.98,39.03,58940.0,34.9248,34.9607,34.9159,34.9607,58940.0
2018-05-24 12:00:00,39.03,39.05,39.01,39.01,21065.0,34.9607,34.9786,34.9428,34.9428,21065.0
2018-05-24 12:05:00,39.0,39.02,38.99,38.99,53015.0,34.9338,34.9517,34.9248,34.9248,53015.0
2018-05-24 12:10:00,39.0,39.02,39.0,39.01,8995.0,34.9338,34.9517,34.9338,34.9428,8995.0
2018-05-24 12:15:00,39.01,39.02,39.0,39.01,18865.0,34.9428,34.9517,34.9338,34.9428,18865.0
2018-05-24 12:20:00,39.01,39.01,39.0,39.0,30795.0,34.9428,34.9428,34.9338,34.9338,30795.0
2018-05-24 12:25:00,39.02,39.03,39.0,39.0,42525.0,34.9517,34.9607,34.9338,34.9338,42525.0
2018-05-24 12:30:00,39.02,39.02,38.99,38.99,7590.0,34.9517,34.9517,34.9248,34.9248,7590.0
2018-05-24 12:35:00,38.99,38.99,38.97,38.98,18370.0,34.9248,34.9248,34.9069,34.9159,18370.0
2018-05-24 12:40:00,38.97,38.99,38.96,38.98,16310.0,34.9069,34.9248,34.898,34.9159,16310.0
2018-05-24 12:45:00,38.98,39.0,38.98,39.0,9410.0,34.9159,34.9338,34.9159,34.9338,9410.0
2018-05-24 12:50:00,39.0,39.01,38.98,38.98,31090.0,34.9338,34.9428,34.9159,34.9159,31090.0
2018-05-24 12:55:00,38.99,39.03,38.99,39.02,33670.0,34.9248,34.9607,34.9248,34.9517,33670.0
2018-05-24 13:00:00,39.04,39.07,39.04,39.06,45375.0,34.9696,34.9965,34.9696,34.9875,45375.0
2018-05-24 13:05:00,39.05,39.07,39.03,39.07,19195.0,34.9786,34.9965,34.9607,34.9965,19195.0
2018-05-24 13:10:00,39.08,39.09,39.07,39.07,20730.0,35.0055,35.0144,34.9965,34.9965,20730.0
2018-05-24 13:15:00,39.07,39.08,39.06,39.08,6465.0,34.9965,35.0055,34.9875,35.0055,6465.0
2018-05-24 13:20:00,39.08,39.09,39.07,39.07,19570.0,35.0055,35.0144,34.9965,34.9965,19570.0
2018-05-24 13:25:00,39.07,39.08,39.06,39.06,14155.0,34.9965,35.0055,34.9875,34.9875,14155.0
2018-05-24 13:30:00,39.06,39.08,39.06,39.07,11200.0,34.9875,35.0055,34.9875,34.9965,11200.0
2018-05-24 13:35:00,39.06,39.07,39.06,39.06,19965.0,34.9875,34.9965,34.9875,34.9875,19965.0
2018-05-24 13:40:00,39.06,39.07,39.05,39.07,10715.0,34.9875,34.9965,34.9786,34.9965,10715.0
2018-05-24 13:45:00,39.08,39.08,39.06,39.08,33305.0,35.0055,35.0055,34.9875,35.0055,33305.0
2018-05-24 13:50:00,39.07,39.07,39.04,39.04,30770.0,34.9965,34.9965,34.9696,34.9696,30770.0
2018-05-24 13:55:00,39.04,39.06,39.03,39.06,12680.0,34.9696,34.9875,34.9607,34.9875,12680.0
2018-05-24 14:00:00,39.05,39.05,39.02,39.03,24080.0,34.9786,34.9786,34.9517,34.9607,24080.0
2018-05-24 14:05:00,39.03,39.05,39.03,39.04,42865.0,34.9607,34.9786,34.9607,34.9696,42865.0
2018-05-24 14:10:00,39.04,39.05,39.04,39.04,21885.0,34.9696,34.9786,34.9696,34.9696,21885.0
2018-05-24 14:15:00,39.04,39.06,39.04,39.06,6120.0,34.9696,34.9875,34.9696,34.9875,6120.0
2018-05-24 14:20:00,39.05,39.07,39.05,39.07,18595.0,34.9786,34.9965,34.9786,34.9965,18595.0
2018-05-24 14:25:00,39.07,39.07,39.05,39.06,109780.0,34.9965,34.9965,34.9786,34.9875,109780.0
2018-05-24 14:30:00,39.05,39.06,39.04,39.04,11620.0,34.9786,34.9875,34.9696,34.9696,11620.0
2018-05-24 14:35:00,39.04,39.05,39.03,39.04,17560.0,34.9696,34.9786,34.9607,34.9696,17560.0
2018-05-24 14:40:00,39.04,39.05,39.03,39.04,19460.0,34.9696,34.9786,34.9607,34.9696,19460.0
2018-05-24 14:45:00,39.03,39.04,39.02,39.02,28090.0,34.9607,34.9696,34.9517,34.9517,28090.0
2018-05-24 14:50:00,39.02,39.03,39.01,39.02,41200.0,34.9517,34.9607,34.9428,34.9517,41200.0
2018-05-24 14:55:00,39.02,39.03,39.01,39.03,37695.0,34.9517,34.9607,34.9428,34.9607,37695.0
2018-05-24 15:00:00,39.01,39.03,39.0,39.02,26305.0,34.9428,34.9607,34.9338,34.9517,26305.0
2018-05-24 15:05:00,39.01,39.03,39.0,39.03,22845.0,34.9428,34.9607,34.9338,34.9607,22845.0
2018-05-24 15:10:00,39.04,39.05,39.03,39.03,17930.0,34.9696,34.9786,34.9607,34.9607,17930.0
2018-05-24 15:15:00,39.03,39.05,39.03,39.05,11370.0,34.9607,34.9786,34.9607,34.9786,11370.0
2018-05-24 15:20:00,39.04,39.06,39.04,39.06,25435.0,34.9696,34.9875,34.9696,34.9875,25435.0
2018-05-24 15:25:00,39.05,39.06,39.03,39.03,27935.0,34.9786,34.9875,34.9607,34.9607,27935.0
2018-05-24 15:30:00,39.04,39.05,39.03,39.04,42610.0,34.9696,34.9786,34.9607,34.9696,42610.0
2018-05-24 15:35:00,39.05,39.05,39.02,39.03,28450.0,34.9786,34.9786,34.9517,34.9607,28450.0
2018-05-24 15:40:00,39.02,39.03,39.01,39.02,33965.0,34.9517,34.9607,34.9428,34.9517,33965.0
2018-05-24 15:45:00,39.02,39.03,39.0,39.03,66410.0,34.9517,34.9607,34.9338,34.9607,66410.0
2018-05-24 15:50:00,39.03,39.04,39.02,39.02,49465.0,34.9607,34.9696,34.9517,34.9517,49465.0
2018-05-24 15:55:00,39.02,39.05,39.02,39.05,303210.0,34.9517,34.9786,34.9517,34.9786,303210.0
2018-05-25 09:30:00,38.97,39.0,38.92,38.93,138290.0,34.9069,34.9338,34.8621,34.8711,138290.0
2018-05-25 09:35:00,38.92,38.95,38.91,38.91,41075.0,34.8621,34.889,34.8532,34.8532,41075.0
2018-05-25 09:40:00,38.95,38.95,38.91,38.91,34400.0,34.889,34.889,34.8532,34.8532,34400.0
2018-05-25 09:45:00,38.93,38.97,38.93,38.96,21090.0,34.8711,34.9069,34.8711,34.898,21090.0
2018-05-25 09:50:00,38.94,38.95,38.93,38.95,24920.0,34.8801,34.889,34.8711,34.889,24920.0
2018-05-25 09:55:00,38.94,38.98,38.94,38.97,12435.0,34.8801,34.9159,34.8801,34.9069,12435.0
2018-05-25 10:00:00,38.96,38.99,38.96,38.96,64500.0,34.898,34.9248,34.898,34.898,64500.0
2018-05-25 10:05:00,38.96,38.99,38.94,38.98,66745.0,34.898,34.9248,34.8801,34.9159,66745.0
2018-05-25 10:10:00,38.99,39.0,38.97,38.98,35505.0,34.9248,34.9338,34.9069,34.9159,35505.0
2018-05-25 10:15:00,38.98,39.03,38.98,39.01,71780.0,34.9159,34.9607,34.9159,34.9428,71780.0
2018-05-25 10:20:00,39.0,39.01,38.99,39.0,42560.0,34.9338,34.9428,34.9248,34.9338,42560.0
2018-05-25 10:25:00,38.99,39.01,38.99,39.0,39510.0,34.9248,34.9428,34.9248,34.9338,39510.0
2018-05-25 10:30:00,39.02,39.03,39.0,39.0,26370.0,34.9517,34.9607,34.9338,34.9338,26370.0
2018-05-25 10:35:00,39.0,39.0,38.97,38.97,51825.0,34.9338,34.9338,34.9069,34.9069,51825.0
2018-05-25 10:40:00,38.98,38.98,38.96,38.97,25540.0,34.9159,34.9159,34.898,34.9069,25540.0
2018-05-25 10:45:00,38.96,38.96,38.94,38.94,14925.0,34.898,34.898,34.8801,34.8801,14925.0
2018-05-25 10:50:00,38.95,38.98,38.95,38.97,9735.0,34.889,34.9159,34.889,34.9069,9735.0
2018-05-25 10:55:00,38.98,38.98,38.96,38.98,46605.0,34.9159,34.9159,34.898,34.9159,46605.0
2018-05-25 11:00:00,38.96,38.98,38.96,38.98,12865.0,34.898,34.9159,34.898,34.9159,12865.0
2018-05-25 11:05:00,38.98,39.01,38.98,39.01,10345.0,34.9159,34.9428,34.9159,34.9428,10345.0
2018-05-25 11:10:00,39.02,39.03,39.0,39.01,28395.0,34.9517,34.9607,34.9338,34.9428,28395.0
2018-05-25 11:15:00,39.01,39.03,39.01,39.01,146295.0,34.9428,34.9607,34.9428,34.9428,146295.0
2018-05-25 11:20:00,39.03,39.03,39.0,39.02,37305.0,34.9607,34.9607,34.9338,34.9517,37305.0
2018-05-25 11:25:00,39.02,39.03,39.01,39.03,22785.0,34.9517,34.9607,34.9428,34.9607,22785.0
2018-05-25 11:30:00,39.03,39.05,39.03,39.04,19075.0,34.9607,34.9786,34.9607,34.9696,19075.0
2018-05-25 11:35:00,39.05,39.06,39.04,39.05,41035.0,34.9786,34.9875,34.9696,34.9786,41035.0
2018-05-25 11:40:00,39.06,39.06,39.03,39.03,14110.0,34.9875,34.9875,34.9607,34.9607,14110.0
2018-05-25 11:45:00,39.04,39.04,39.03,39.04,21530.0,34.9696,34.9696,34.9607,34.9696,21530.0
2018-05-25 11:50:00,39.04,39.04,39.03,39.03,29160.0,34.9696,34.9696,34.9607,34.9607,29160.0
2018-05-25 11:55:00,39.03,39.03,39.02,39.02,10385.0,34.9607,34.9607,34.9517,34.9517,10385.0
2018-05-25 12:00:00,39.02,39.03,39.01,39.01,10130.0,34.9517,34.9607,34.9428,34.9428,10130.0
2018-05-25 12:05:00,39.01,39.01,38.99,38.99,40250.0,34.9428,34.9428,34.9248,34.9248,40250.0
2018-05-25 12:10:00,38.98,38.98,38.96,38.97,85435.0,34.9159,34.9159,34.898,34.9069,85435.0
2018-05-25 12:15:00,38.98,38.98,38.96,38.96,15585.0,34.9159,34.9159,34.898,34.898,15585.0
2018-05-25 12:20:00,38.96,38.97,38.95,38.96,15550.0,34.898,34.9069,34.889,34.898,15550.0
2018-05-25 12:25:00,38.96,38.98,38.96,38.97,10605.0,34.898,34.9159,34.898,34.9069,10605.0
2018-05-25 12:30:00,38.97,38.98,38.97,38.98,28990.0,34.9069,34.9159,34.9069,34.9159,28990.0
2018-05-25 12:35:00,38.97,38.98,38.97,38.97,13350.0,34.9069,34.9159,34.9069,34.9069,13350.0
2018-05-25 12:40:00,38.97,38.99,38.97,38.98,61665.0,34.9069,34.9248,34.9069,34.9159,61665.0
2018-05-25 12:45:00,38.98,38.98,38.97,38.97,6095.0,34.9159,34.9159,34.9069,34.9069,6095.0
2018-05-25 12:50:00,38.97,38.97,38.96,38.97,16695.0,34.9069,34.9069,34.898,34.9069,16695.0
2018-05-25 12:55:00,38.97,38.99,38.97,38.97,45270.0,34.9069,34.9248,34.9069,34.9069,45270.0
2018-05-25 13:00:00,38.96,38.97,38.96,38.96,12380.0,34.898,34.9069,34.898,34.898,12380.0
2018-05-25 13:05:00,38.96,38.97,38.95,38.96,9070.0,34.898,34.9069,34.889,34.898,9070.0
2018-05-25 13:10:00,38.96,38.96,38.93,38.93,23495.0,34.898,34.898,34.8711,34.8711,23495.0
2018-05-25 13:15:00,38.94,38.94,38.93,38.93,48175.0,34.8801,34.8801,34.8711,34.8711,48175.0
2018-05-25 13:20:00,38.93,38.93,38.91,38.91,3375.0,34.8711,34.8711,34.8532,34.8532,3375.0
2018-05-25 13:25:00,38.92,38.93,38.92,38.93,11515.0,34.8621,34.8711,34.8621,34.8711,11515.0
2018-05-25 13:30:00,38.92,38.92,38.9,38.91,74560.0,34.8621,34.8621,34.8442,34.8532,74560.0
2018-05-25 13:35:00,38.9,38.91,38.9,38.91,20300.0,34.8442,34.8532,34.8442,34.8532,20300.0
2018-05-25 13:40:00,38.91,38.91,38.9,38.91,67875.0,34.8532,34.8532,34.8442,34.8532,67875.0
2018-05-25 13:45:00,38.91,38.92,38.9,38.9,25605.0,34.8532,34.8621,34.8442,34.8442,25605.0
2018-05-25 13:50:00,38.9,38.91,38.9,38.9,6225.0,34.8442,34.8532,34.8442,34.8442,6225.0
2018-05-25 13:55:00,38.9,38.9,38.89,38.89,18850.0,34.8442,34.8442,34.8353,34.8353,18850.0
2018-05-25 14:00:00,38.89,38.91,38.88,38.9,13925.0,34.8353,34.8532,34.8263,34.8442,13925.0
2018-05-25 14:05:00,38.9,38.92,38.9,38.92,15750.0,34.8442,34.8621,34.8442,34.8621,15750.0
2018-05-25 14:10:00,38.91,38.92,38.89,38.89,9190.0,34.8532,34.8621,34.8353,34.8353,9190.0
2018-05-25 14:15:00,38.9,38.91,38.9,38.91,25200.0,34.8442,34.8532,34.8442,34.8532,25200.0
2018-05-25 14:20:00,38.92,38.92,38.9,38.92,23355.0,34.8621,34.8621,34.8442,34.8621,23355.0
2018-05-25 14:25:00,38.92,38.93,38.91,38.92,11950.0,34.8621,34.8711,34.8532,34.8621,11950.0
2018-05-25 14:30:00,38.92,38.93,38.91,38.92,20855.0,34.8621,34.8711,34.8532,34.8621,20855.0
2018-05-25 14:35:00,38.91,38.92,38.9,38.9,49125.0,34.8532,34.8621,34.8442,34.8442,49125.0
2018-05-25 14:40:00,38.89,38.9,38.87,38.87,11790.0,34.8353,34.8442,34.8174,34.8174,11790.0
2018-05-25 14:45:00,38.87,38.87,38.85,38.86,34270.0,34.8174,34.8174,34.7994,34.8084,34270.0
2018-05-25 14:50:00,38.86,38.87,38.86,38.87,9475.0,34.8084,34.8174,34.8084,34.8174,9475.0
2018-05-25 14:55:00,38.88,38.88,38.88,38.88,8245.0,34.8263,34.8263,34.8263,34.8263,8245.0
2018-05-25 15:00:00,38.86,38.88,38.86,38.87,21965.0,34.8084,34.8263,34.8084,34.8174,21965.0
2018-05-25 15:05:00,38.87,38.88,38.87,38.88,15245.0,34.8174,34.8263,34.8174,34.8263,15245.0
2018-05-25 15:10:00,38.88,38.9,38.88,38.9,66560.0,34.8263,34.8442,34.8263,34.8442,66560.0
2018-05-25 15:15:00,38.9,38.94,38.9,38.92,25190.0,34.8442,34.8801,34.8442,34.8621,25190.0
2018-05-25 15:20:00,38.93,38.93,38.92,38.92,4915.0,34.8711,34.8711,34.8621,34.8621,4915.0
2018-05-25 15:25:00,38.92,38.95,38.92,38.95,36975.0,34.8621,34.889,34.8621,34.889,36975.0
2018-05-25 15:30:00,38.95,38.95,38.94,38.94,22300.0,34.889,34.889,34.8801,34.8801,22300.0
2018-05-25 15:35:00,38.94,38.96,38.91,38.94,138665.0,34.8801,34.898,34.8532,34.8801,138665.0
2018-05-25 15:40:00,38.94,38.94,38.92,38.93,9975.0,34.8801,34.8801,34.8621,34.8711,9975.0
2018-05-25 15:45:00,38.92,38.94,38.91,38.94,25575.0,34.8621,34.8801,34.8532,34.8801,25575.0
2018-05-25 15:50:00,38.94,38.97,38.94,38.95,100280.0,34.8801,34.9069,34.8801,34.889,100280.0
2018-05-25 15:55:00,38.96,38.96,38.94,38.94,213865.0,34.898,34.898,34.8801,34.8801,213865.0
2018-05-29 09:30:00,38.72,38.84,38.72,38.8,145500.0,34.683,34.7905,34.683,34.7547,145500.0
2018-05-29 09:35:00,38.79,38.83,38.77,38.79,68655.0,34.7457,34.7815,34.7278,34.7457,68655.0
2018-05-29 09:40:00,38.79,38.82,38.76,38.76,139035.0,34.7457,34.7726,34.7188,34.7188,139035.0
2018-05-29 09:45:00,38.75,38.78,38.75,38.77,158420.0,34.7099,34.7367,34.7099,34.7278,158420.0
2018-05-29 09:50:00,38.78,38.87,38.78,38.87,153300.0,34.7367,34.8174,34.7367,34.8174,153300.0
2018-05-29 09:55:00,38.87,38.95,38.86,38.93,115600.0,34.8174,34.889,34.8084,34.8711,115600.0
2018-05-29 10:00:00,38.94,38.95,38.92,38.94,37245.0,34.8801,34.889,34.8621,34.8801,37245.0
2018-05-29 10:05:00,38.96,38.97,38.95,38.96,40765.0,34.898,34.9069,34.889,34.898,40765.0
2018-05-29 10:10:00,38.95,38.96,38.92,38.93,29570.0,34.889,34.898,34.8621,34.8711,29570.0
2018-05-29 10:15:00,38.93,38.94,38.93,38.93,90320.0,34.8711,34.8801,34.8711,34.8711,90320.0
2018-05-29 10:20:00,38.94,38.98,38.94,38.98,42100.0,34.8801,34.9159,34.8801,34.9159,42100.0
2018-05-29 10:25:00,38.98,39.01,38.97,39.01,67620.0,34.9159,34.9428,34.9069,34.9428,67620.0
2018-05-29 10:30:00,38.98,38.98,38.94,38.94,60040.0,34.9159,34.9159,34.8801,34.8801,60040.0
2018-05-29 10:35:00,38.93,38.95,38.91,38.95,23695.0,34.8711,34.889,34.8532,34.889,23695.0
2018-05-29 10:40:00,38.94,38.95,38.92,38.92,31465.0,34.8801,34.889,34.8621,34.8621,31465.0
2018-05-29 10:45:00,38.92,38.93,38.9,38.92,47315.0,34.8621,34.8711,34.8442,34.8621,47315.0
2018-05-29 10:50:00,38.93,38.95,38.92,38.94,74960.0,34.8711,34.889,34.8621,34.8801,74960.0
2018-05-29 10:55:00,38.95,38.95,38.93,38.93,35670.0,34.889,34.889,34.8711,34.8711,35670.0
2018-05-29 11:00:00,38.93,38.93,38.87,38.89,110070.0,34.8711,34.8711,34.8174,34.8353,110070.0
2018-05-29 11:05:00,38.88,38.89,38.86,38.87,29635.0,34.8263,34.8353,34.8084,34.8174,29635.0
2018-05-29 11:10:00,38.88,38.93,38.87,38.92,135650.0,34.8263,34.8711,34.8174,34.8621,135650.0
2018-05-29 11:15:00,38.92,38.97,38.91,38.94,301940.0,34.8621,34.9069,34.8532,34.8801,301940.0
2018-05-29 11:20:00,38.94,38.98,38.94,38.95,108570.0,34.8801,34.9159,34.8801,34.889,108570.0
2018-05-29 11:25:00,38.95,38.98,38.93,38.95,74570.0,34.889,34.9159,34.8711,34.889,74570.0
2018-05-29 11:30:00,38.95,38.95,38.92,38.92,58550.0,34.889,34.889,34.8621,34.8621,58550.0
2018-05-29 11:35:00,38.92,38.92,38.88,38.88,54665.0,34.8621,34.8621,34.8263,34.8263,54665.0
2018-05-29 11:40:00,38.88,38.88,38.8,38.8,59015.0,34.8263,34.8263,34.7547,34.7547,59015.0
2018-05-29 11:45:00,38.79,38.8,38.75,38.78,89155.0,34.7457,34.7547,34.7099,34.7367,89155.0
2018-05-29 11:50:00,38.77,38.77,38.75,38.76,22630.0,34.7278,34.7278,34.7099,34.7188,22630.0
2018-05-29 11:55:00,38.77,38.78,38.76,38.76,16310.0,34.7278,34.7367,34.7188,34.7188,16310.0
2018-05-29 12:00:00,38.76,38.76,38.68,38.69,118980.0,34.7188,34.7188,34.6472,34.6561,118980.0
2018-05-29 12:05:00,38.68,38.69,38.61,38.61,87060.0,34.6472,34.6561,34.5845,34.5845,87060.0
2018-05-29 12:10:00,38.62,38.63,38.57,38.57,45485.0,34.5934,34.6024,34.5486,34.5486,45485.0
2018-05-29 12:15:00,38.57,38.63,38.55,38.61,150895.0,34.5486,34.6024,34.5307,34.5845,150895.0
2018-05-29 12:20:00,38.62,38.67,38.62,38.67,37670.0,34.5934,34.6382,34.5934,34.6382,37670.0
2018-05-29 12:25:00,38.68,38.71,38.66,38.66,18480.0,34.6472,34.674,34.6293,34.6293,18480.0
2018-05-29 12:30:00,38.67,38.74,38.67,38.74,29440.0,34.6382,34.7009,34.6382,34.7009,29440.0
2018-05-29 12:35:00,38.72,38.79,38.72,38.77,106055.0,34.683,34.7457,34.683,34.7278,106055.0
2018-05-29 12:40:00,38.77,38.81,38.77,38.77,71005.0,34.7278,34.7636,34.7278,34.7278,71005.0
2018-05-29 12:45:00,38.77,38.8,38.77,38.8,119870.0,34.7278,34.7547,34.7278,34.7547,119870.0
2018-05-29 12:50:00,38.83,38.83,38.79,38.83,58165.0,34.7815,34.7815,34.7457,34.7815,58165.0
2018-05-29 12:55:00,38.82,38.82,38.81,38.82,14305.0,34.7726,34.7726,34.7636,34.7726,14305.0
2018-05-29 13:00:00,38.81,38.81,38.78,38.78,20530.0,34.7636,34.7636,34.7367,34.7367,20530.0
2018-05-29 13:05:00,38.78,38.78,38.75,38.76,28075.0,34.7367,34.7367,34.7099,34.7188,28075.0
2018-05-29 13:10:00,38.76,38.78,38.76,38.76,72760.0,34.7188,34.7367,34.7188,34.7188,72760.0
2018-05-29 13:15:00,38.76,38.79,38.74,38.78,22370.0,34.7188,34.7457,34.7009,34.7367,22370.0
2018-05-29 13:20:00,38.77,38.79,38.77,38.77,21570.0,34.7278,34.7457,34.7278,34.7278,21570.0
2018-05-29 13:25:00,38.77,38.78,38.75,38.76,15790.0,34.7278,34.7367,34.7099,34.7188,15790.0
2018-05-29 13:30:00,38.77,38.77,38.71,38.71,69145.0,34.7278,34.7278,34.674,34.674,69145.0
2018-05-29 13:35:00,38.71,38.72,38.7,38.71,31715.0,34.674,34.683,34.6651,34.674,31715.0
2018-05-29 13:40:00,38.71,38.74,38.7,38.72,23105.0,34.674,34.7009,34.6651,34.683,23105.0
2018-05-29 13:45:00,38.73,38.77,38.72,38.75,47985.0,34.692,34.7278,34.683,34.7099,47985.0
2018-05-29 13:50:00,38.76,38.77,38.73,38.75,16280.0,34.7188,34.7278,34.692,34.7099,16280.0
2018-05-29 13:55:00,38.75,38.76,38.74,38.74,23880.0,34.7099,34.7188,34.7009,34.7009,23880.0
2018-05-29 14:00:00,38.73,38.73,38.67,38.68,33070.0,34.692,34.692,34.6382,34.6472,33070.0
2018-05-29 14:05:00,38.68,38.7,38.68,38.7,24735.0,34.6472,34.6651,34.6472,34.6651,24735.0
2018-05-29 14:10:00,38.69,38.73,38.68,38.71,17940.0,34.6561,34.692,34.6472,34.674,17940.0
2018-05-29 14:15:00,38.71,38.72,38.68,38.69,31835.0,34.674,34.683,34.6472,34.6561,31835.0
2018-05-29 14:20:00,38.69,38.7,38.66,38.69,36420.0,34.6561,34.6651,34.6293,34.6561,36420.0
2018-05-29 14:25:00,38.69,38.73,38.68,38.73,34085.0,34.6561,34.692,34.6472,34.692,34085.0
2018-05-29 14:30:00,38.73,38.75,38.71,38.75,24250.0,34.692,34.7099,34.674,34.7099,24250.0
2018-05-29 14:35:00,38.75,38.77,38.71,38.71,47060.0,34.7099,34.7278,34.674,34.674,47060.0
2018-05-29 14:40:00,38.71,38.73,38.66,38.67,95270.0,34.674,34.692,34.6293,34.6382,95270.0
2018-05-29 14:45:00,38.66,38.7,38.66,38.68,76240.0,34.6293,34.6651,34.6293,34.6472,76240.0
2018-05-29 14:50:00,38.67,38.68,38.66,38.67,68115.0,34.6382,34.6472,34.6293,34.6382,68115.0
2018-05-29 14:55:00,38.66,38.66,38.65,38.65,54505.0,34.6293,34.6293,34.6203,34.6203,54505.0
2018-05-29 15:00:00,38.64,38.7,38.64,38.69,58025.0,34.6113,34.6651,34.6113,34.6561,58025.0
2018-05-29 15:05:00,38.67,38.71,38.67,38.7,24170.0,34.6382,34.674,34.6382,34.6651,24170.0
2018-05-29 15:10:00,38.71,38.71,38.68,38.68,45035.0,34.674,34.674,34.6472,34.6472,45035.0
2018-05-29 15:15:00,38.68,38.7,38.66,38.67,53260.0,34.6472,34.6651,34.6293,34.6382,53260.0
2018-05-29 15:20:00,38.67,38.68,38.65,38.68,30515.0,34.6382,34.6472,34.6203,34.6472,30515.0
2018-05-29 15:25:00,38.69,38.7,38.67,38.7,42175.0,34.6561,34.6651,34.6382,34.6651,42175.0
2018-05-29 15:30:00,38.7,38.77,38.69,38.76,90920.0,34.6651,34.7278,34.6561,34.7188,90920.0
2018-05-29 15:35:00,38.76,38.82,38.76,38.8,70710.0,34.7188,34.7726,34.7188,34.7547,70710.0
2018-05-29 15:40:00,38.81,38.82,38.79,38.82,62130.0,34.7636,34.7726,34.7457,34.7726,62130.0
2018-05-29 15:45:00,38.83,38.85,38.82,38.82,63390.0,34.7815,34.7994,34.7726,34.7726,63390.0
2018-05-29 15:50:00,38.83,38.85,38.8,38.81,143145.0,34.7815,34.7994,34.7547,34.7636,143145.0
2018-05-29 15:55:00,38.81,38.81,38.79,38.8,389470.0,34.7636,34.7636,34.7457,34.7547,389470.0
2018-05-30 09:30:00,39.01,39.09,38.98,39.08,191825.0,34.9428,35.0144,34.9159,35.0055,191825.0
2018-05-30 09:35:00,39.09,39.16,39.03,39.16,176520.0,35.0144,35.0771,34.9607,35.0771,176520.0
2018-05-30 09:40:00,39.16,39.19,39.11,39.17,67875.0,35.0771,35.104,35.0323,35.0861,67875.0
2018-05-30 09:45:00,39.17,39.22,39.15,39.16,174515.0,35.0861,35.1309,35.0682,35.0771,174515.0
2018-05-30 09:50:00,39.16,39.17,39.14,39.14,44760.0,35.0771,35.0861,35.0592,35.0592,44760.0
2018-05-30 09:55:00,39.15,39.18,39.15,39.17,70630.0,35.0682,35.095,35.0682,35.0861,70630.0
2018-05-30 10:00:00,39.18,39.2,39.18,39.2,115195.0,35.095,35.1129,35.095,35.1129,115195.0
2018-05-30 10:05:00,39.2,39.2,39.17,39.19,48015.0,35.1129,35.1129,35.0861,35.104,48015.0
2018-05-30 10:10:00,39.17,39.24,39.17,39.24,43570.0,35.0861,35.1488,35.0861,35.1488,43570.0
2018-05-30 10:15:00,39.22,39.23,39.19,39.2,19200.0,35.1309,35.1398,35.104,35.1129,19200.0
2018-05-30 10:20:00,39.2,39.21,39.18,39.18,14520.0,35.1129,35.1219,35.095,35.095,14520.0
2018-05-30 10:25:00,39.19,39.23,39.18,39.23,60525.0,35.104,35.1398,35.095,35.1398,60525.0
2018-05-30 10:30:00,39.26,39.26,39.25,39.26,39405.0,35.1667,35.1667,35.1577,35.1667,39405.0
2018-05-30 10:35:00,39.27,39.28,39.24,39.25,42840.0,35.1757,35.1846,35.1488,35.1577,42840.0
2018-05-30 10:40:00,39.25,39.33,39.24,39.31,85960.0,35.1577,35.2294,35.1488,35.2115,85960.0
2018-05-30 10:45:00,39.33,39.33,39.3,39.31,204425.0,35.2294,35.2294,35.2025,35.2115,204425.0
2018-05-30 10:50:00,39.32,39.32,39.3,39.32,306370.0,35.2204,35.2204,35.2025,35.2204,306370.0
2018-05-30 10:55:00,39.32,39.33,39.3,39.31,37840.0,35.2204,35.2294,35.2025,35.2115,37840.0
2018-05-30 11:00:00,39.32,39.33,39.31,39.31,45440.0,35.2204,35.2294,35.2115,35.2115,45440.0
2018-05-30 11:05:00,39.3,39.3,39.28,39.29,28015.0,35.2025,35.2025,35.1846,35.1936,28015.0
2018-05-30 11:10:00,39.3,39.32,39.29,39.3,73585.0,35.2025,35.2204,35.1936,35.2025,73585.0
2018-05-30 11:15:00,39.29,39.29,39.27,39.28,32485.0,35.1936,35.1936,35.1757,35.1846,32485.0
2018-05-30 11:20:00,39.29,39.32,39.29,39.31,45760.0,35.1936,35.2204,35.1936,35.2115,45760.0
2018-05-30 11:25:00,39.32,39.33,39.32,39.32,478430.0,35.2204,35.2294,35.2204,35.2204,478430.0
2018-05-30 11:30:00,39.32,39.38,39.31,39.37,97135.0,35.2204,35.2742,35.2115,35.2652,97135.0
2018-05-30 11:35:00,39.37,39.39,39.37,39.38,94995.0,35.2652,35.2831,35.2652,35.2742,94995.0
2018-05-30 11:40:00,39.38,39.38,39.33,39.33,28110.0,35.2742,35.2742,35.2294,35.2294,28110.0
2018-05-30 11:45:00,39.33,39.35,39.33,39.34,57060.0,35.2294,35.2473,35.2294,35.2384,57060.0
2018-05-30 11:50:00,39.34,39.37,39.34,39.36,68000.0,35.2384,35.2652,35.2384,35.2563,68000.0
2018-05-30 11:55:00,39.36,39.4,39.35,39.39,56900.0,35.2563,35.2921,35.2473,35.2831,56900.0
2018-05-30 12:00:00,39.39,39.43,39.39,39.39,31485.0,35.2831,35.319,35.2831,35.2831,31485.0
2018-05-30 12:05:00,39.4,39.42,39.4,39.4,19420.0,35.2921,35.31,35.2921,35.2921,19420.0
2018-05-30 12:10:00,39.4,39.4,39.38,39.39,65435.0,35.2921,35.2921,35.2742,35.2831,65435.0
2018-05-30 12:15:00,39.4,39.42,39.39,39.39,138715.0,35.2921,35.31,35.2831,35.2831,138715.0
2018-05-30 12:20:00,39.41,39.42,39.4,39.41,36845.0,35.3011,35.31,35.2921,35.3011,36845.0
2018-05-30 12:25:00,39.41,39.41,39.39,39.4,61040.0,35.3011,35.3011,35.2831,35.2921,61040.0
2018-05-30 12:30:00,39.4,39.42,39.38,39.38,42875.0,35.2921,35.31,35.2742,35.2742,42875.0
2018-05-30 12:35:00,39.39,39.41,39.37,39.38,90430.0,35.2831,35.3011,35.2652,35.2742,90430.0
2018-05-30 12:40:00,39.38,39.39,39.37,39.39,43550.0,35.2742,35.2831,35.2652,35.2831,43550.0
2018-05-30 12:45:00,39.39,39.4,39.38,39.4,36005.0,35.2831,35.2921,35.2742,35.2921,36005.0
2018-05-30 12:50:00,39.4,39.41,39.4,39.41,66470.0,35.2921,35.3011,35.2921,35.3011,66470.0
2018-05-30 12:55:00,39.41,39.43,39.41,39.41,62290.0,35.3011,35.319,35.3011,35.3011,62290.0
2018-05-30 13:00:00,39.42,39.43,39.4,39.42,82635.0,35.31,35.319,35.2921,35.31,82635.0
2018-05-30 13:05:00,39.41,39.45,39.41,39.45,36800.0,35.3011,35.3369,35.3011,35.3369,36800.0
2018-05-30 13:10:00,39.44,39.46,39.43,39.46,33225.0,35.3279,35.3458,35.319,35.3458,33225.0
2018-05-30 13:15:00,39.46,39.48,39.46,39.47,43505.0,35.3458,35.3638,35.3458,35.3548,43505.0
2018-05-30 13:20:00,39.47,39.48,39.45,39.45,37370.0,35.3548,35.3638,35.3369,35.3369,37370.0
2018-05-30 13:25:00,39.44,39.47,39.44,39.45,69100.0,35.3279,35.3548,35.3279,35.3369,69100.0
2018-05-30 13:30:00,39.45,39.46,39.45,39.46,25885.0,35.3369,35.3458,35.3369,35.3458,25885.0
2018-05-30 13:35:00,39.46,39.48,39.45,39.48,44705.0,35.3458,35.3638,35.3369,35.3638,44705.0
2018-05-30 13:40:00,39.48,39.48,39.46,39.47,22750.0,35.3638,35.3638,35.3458,35.3548,22750.0
2018-05-30 13:45:00,39.46,39.48,39.46,39.48,27955.0,35.3458,35.3638,35.3458,35.3638,27955.0
2018-05-30 13:50:00,39.48,39.48,39.45,39.45,32020.0,35.3638,35.3638,35.3369,35.3369,32020.0
2018-05-30 13:55:00,39.46,39.47,39.45,39.45,17295.0,35.3458,35.3548,35.3369,35.3369,17295.0
2018-05-30 14:00:00,39.45,39.46,39.45,39.46,34130.0,35.3369,35.3458,35.3369,35.3458,34130.0
2018-05-30 14:05:00,39.46,39.47,39.46,39.47,31280.0,35.3458,35.3548,35.3458,35.3548,31280.0
2018-05-30 14:10:00,39.47,39.48,39.47,39.48,29480.0,35.3548,35.3638,35.3548,35.3638,29480.0
2018-05-30 14:15:00,39.48,39.48,39.45,39.47,138870.0,35.3638,35.3638,35.3369,35.3548,138870.0
2018-05-30 14:20:00,39.47,39.48,39.45,39.45,37485.0,35.3548,35.3638,35.3369,35.3369,37485.0
2018-05-30 14:25:00,39.46,39.47,39.45,39.47,230000.0,35.3458,35.3548,35.3369,35.3548,230000.0
2018-05-30 14:30:00,39.47,39.5,39.47,39.5,78595.0,35.3548,35.3817,35.3548,35.3817,78595.0
2018-05-30 14:35:00,39.49,39.49,39.48,39.49,17270.0,35.3727,35.3727,35.3638,35.3727,17270.0
2018-05-30 14:40:00,39.49,39.5,39.47,39.47,46050.0,35.3727,35.3817,35.3548,35.3548,46050.0
2018-05-30 14:45:00,39.47,39.48,39.46,39.47,59310.0,35.3548,35.3638,35.3458,35.3548,59310.0
2018-05-30 14:50:00,39.47,39.49,39.47,39.48,36340.0,35.3548,35.3727,35.3548,35.3638,36340.0
2018-05-30 14:55:00,39.48,39.48,39.47,39.48,24925.0,35.3638,35.3638,35.3548,35.3638,24925.0
2018-05-30 15:00:00,39.48,39.51,39.48,39.48,154090.0,35.3638,35.3906,35.3638,35.3638,154090.0
2018-05-30 15:05:00,39.48,39.49,39.46,39.46,50090.0,35.3638,35.3727,35.3458,35.3458,50090.0
2018-05-30 15:10:00,39.46,39.47,39.45,39.46,45200.0,35.3458,35.3548,35.3369,35.3458,45200.0
2018-05-30 15:15:00,39.45,39.48,39.45,39.47,62790.0,35.3369,35.3638,35.3369,35.3548,62790.0
2018-05-30 15:20:00,39.47,39.47,39.44,39.44,32980.0,35.3548,35.3548,35.3279,35.3279,32980.0
2018-05-30 15:25:00,39.44,39.45,39.44,39.44,51730.0,35.3279,35.3369,35.3279,35.3279,51730.0
2018-05-30 15:30:00,39.43,39.43,39.4,39.42,44765.0,35.319,35.319,35.2921,35.31,44765.0
2018-05-30 15:35:00,39.41,39.41,39.39,39.39,105220.0,35.3011,35.3011,35.2831,35.2831,105220.0
2018-05-30 15:40:00,39.39,39.4,39.38,39.4,42600.0,35.2831,35.2921,35.2742,35.2921,42600.0
2018-05-30 15:45:00,39.38,39.39,39.36,39.37,105910.0,35.2742,35.2831,35.2563,35.2652,105910.0
2018-05-30 15:50:00,39.37,39.38,39.34,39.35,201295.0,35.2652,35.2742,35.2384,35.2473,201295.0
2018-05-30 15:55:00,39.36,39.4,39.35,39.39,830660.0,35.2563,35.2921,35.2473,35.2831,830660.0
2018-05-31 09:30:00,39.38,39.43,39.33,39.42,178480.0,35.2742,35.319,35.2294,35.31,178480.0
2018-05-31 09:35:00,39.42,39.45,39.38,39.39,94765.0,35.31,35.3369,35.2742,35.2831,94765.0
2018-05-31 09:40:00,39.39,39.4,39.34,39.34,91130.0,35.2831,35.2921,35.2384,35.2384,91130.0
2018-05-31 09:45:00,39.33,39.37,39.32,39.33,55890.0,35.2294,35.2652,35.2204,35.2294,55890.0
2018-05-31 09:50:00,39.31,39.32,39.27,39.3,33735.0,35.2115,35.2204,35.1757,35.2025,33735.0
2018-05-31 09:55:00,39.3,39.3,39.28,39.28,12485.0,35.2025,35.2025,35.1846,35.1846,12485.0
2018-05-31 10:00:00,39.28,39.33,39.26,39.33,44625.0,35.1846,35.2294,35.1667,35.2294,44625.0
2018-05-31 10:05:00,39.32,39.33,39.25,39.26,47235.0,35.2204,35.2294,35.1577,35.1667,47235.0
2018-05-31 10:10:00,39.25,39.28,39.24,39.28,57965.0,35.1577,35.1846,35.1488,35.1846,57965.0
2018-05-31 10:15:00,39.29,39.3,39.26,39.27,26130.0,35.1936,35.2025,35.1667,35.1757,26130.0
2018-05-31 10:20:00,39.27,39.28,39.24,39.24,35960.0,35.1757,35.1846,35.1488,35.1488,35960.0
2018-05-31 10:25:00,39.25,39.26,39.24,39.26,14970.0,35.1577,35.1667,35.1488,35.1667,14970.0
2018-05-31 10:30:00,39.24,39.27,39.24,39.24,30250.0,35.1488,35.1757,35.1488,35.1488,30250.0
2018-05-31 10:35:00,39.24,39.24,39.22,39.22,32635.0,35.1488,35.1488,35.1309,35.1309,32635.0
2018-05-31 10:40:00,39.22,39.25,39.21,39.23,18500.0,35.1309,35.1577,35.1219,35.1398,18500.0
2018-05-31 10:45:00,39.23,39.25,39.19,39.2,49935.0,35.1398,35.1577,35.104,35.1129,49935.0
2018-05-31 10:50:00,39.19,39.25,39.18,39.22,41855.0,35.104,35.1577,35.095,35.1309,41855.0
2018-05-31 10:55:00,39.23,39.24,39.21,39.23,30845.0,35.1398,35.1488,35.1219,35.1398,30845.0
2018-05-31 11:00:00,39.24,39.26,39.23,39.26,58680.0,35.1488,35.1667,35.1398,35.1667,58680.0
2018-05-31 11:05:00,39.26,39.27,39.26,39.26,201290.0,35.1667,35.1757,35.1667,35.1667,201290.0
2018-05-31 11:10:00,39.26,39.26,39.23,39.23,136170.0,35.1667,35.1667,35.1398,35.1398,136170.0
2018-05-31 11:15:00,39.23,39.23,39.2,39.2,31995.0,35.1398,35.1398,35.1129,35.1129,31995.0
2018-05-31 11:20:00,39.2,39.21,39.18,39.19,36530.0,35.1129,35.1219,35.095,35.104,36530.0
2018-05-31 11:25:00,39.19,39.26,39.19,39.26,48260.0,35.104,35.1667,35.104,35.1667,48260.0
2018-05-31 11:30:00,39.25,39.26,39.23,39.24,22920.0,35.1577,35.1667,35.1398,35.1488,22920.0
2018-05-31 11:35:00,39.23,39.28,39.22,39.28,48455.0,35.1398,35.1846,35.1309,35.1846,48455.0
2018-05-31 11:40:00,39.27,39.32,39.27,39.28,28465.0,35.1757,35.2204,35.1757,35.1846,28465.0
2018-05-31 11:45:00,39.26,39.27,39.22,39.23,30225.0,35.1667,35.1757,35.1309,35.1398,30225.0
2018-05-31 11:50:00,39.22,39.22,39.21,39.22,41370.0,35.1309,35.1309,35.1219,35.1309,41370.0
2018-05-31 11:55:00,39.21,39.23,39.2,39.21,75485.0,35.1219,35.1398,35.1129,35.1219,75485.0
2018-05-31 12:00:00,39.2,39.2,39.16,39.17,21785.0,35.1129,35.1129,35.0771,35.0861,21785.0
2018-05-31 12:05:00,39.18,39.18,39.13,39.13,20335.0,35.095,35.095,35.0502,35.0502,20335.0
2018-05-31 12:10:00,39.14,39.16,39.14,39.14,90425.0,35.0592,35.0771,35.0592,35.0592,90425.0
2018-05-31 12:15:00,39.14,39.16,39.13,39.16,37930.0,35.0592,35.0771,35.0502,35.0771,37930.0
2018-05-31 12:20:00,39.16,39.16,39.15,39.16,22570.0,35.0771,35.0771,35.0682,35.0771,22570.0
2018-05-31 12:25:00,39.16,39.16,39.1,39.11,38780.0,35.0771,35.0771,35.0234,35.0323,38780.0
2018-05-31 12:30:00,39.1,39.1,39.04,39.04,55755.0,35.0234,35.0234,34.9696,34.9696,55755.0
2018-05-31 12:35:00,39.05,39.08,39.05,39.07,58925.0,34.9786,35.0055,34.9786,34.9965,58925.0
2018-05-31 12:40:00,39.06,39.1,39.06,39.1,44910.0,34.9875,35.0234,34.9875,35.0234,44910.0
2018-05-31 12:45:00,39.09,39.11,39.09,39.11,43265.0,35.0144,35.0323,35.0144,35.0323,43265.0
2018-05-31 12:50:00,39.11,39.11,39.09,39.1,33750.0,35.0323,35.0323,35.0144,35.0234,33750.0
2018-05-31 12:55:00,39.1,39.11,39.09,39.11,23270.0,35.0234,35.0323,35.0144,35.0323,23270.0
2018-05-31 13:00:00,39.12,39.12,39.08,39.09,96725.0,35.0413,35.0413,35.0055,35.0144,96725.0
2018-05-31 13:05:00,39.09,39.1,39.08,39.09,39725.0,35.0144,35.0234,35.0055,35.0144,39725.0
2018-05-31 13:10:00,39.09,39.09,39.05,39.06,51955.0,35.0144,35.0144,34.9786,34.9875,51955.0
2018-05-31 13:15:00,39.06,39.09,39.06,39.08,30560.0,34.9875,35.0144,34.9875,35.0055,30560.0
2018-05-31 13:20:00,39.08,39.1,39.06,39.07,29405.0,35.0055,35.0234,34.9875,34.9965,29405.0
2018-05-31 13:25:00,39.07,39.08,39.05,39.08,18995.0,34.9965,35.0055,34.9786,35.0055,18995.0
2018-05-31 13:30:00,39.08,39.09,39.03,39.03,28890.0,35.0055,35.0144,34.9607,34.9607,28890.0
2018-05-31 13:35:00,39.03,39.07,39.03,39.06,107680.0,34.9607,34.9965,34.9607,34.9875,107680.0
2018-05-31 13:40:00,39.06,39.07,39.05,39.06,31725.0,34.9875,34.9965,34.9786,34.9875,31725.0
2018-05-31 13:45:00,39.05,39.06,39.04,39.04,25995.0,34.9786,34.9875,34.9696,34.9696,25995.0
2018-05-31 13:50:00,39.04,39.04,39.01,39.02,70500.0,34.9696,34.9696,34.9428,34.9517,70500.0
2018-05-31 13:55:00,39.01,39.01,38.94,38.96,80255.0,34.9428,34.9428,34.8801,34.898,80255.0
2018-05-31 14:00:00,38.96,38.96,38.91,38.96,83650.0,34.898,34.898,34.8532,34.898,83650.0
2018-05-31 14:05:00,38.96,38.98,38.96,38.97,99065.0,34.898,34.9159,34.898,34.9069,99065.0
2018-05-31 14:10:00,38.97,39.0,38.97,38.98,56840.0,34.9069,34.9338,34.9069,34.9159,56840.0
2018-05-31 14:15:00,38.97,39.01,38.97,39.0,120945.0,34.9069,34.9428,34.9069,34.9338,120945.0
2018-05-31 14:20:00,39.0,39.02,39.0,39.01,47255.0,34.9338,34.9517,34.9338,34.9428,47255.0
2018-05-31 14:25:00,39.01,39.02,38.99,38.99,66225.0,34.9428,34.9517,34.9248,34.9248,66225.0
2018-05-31 14:30:00,38.98,38.99,38.96,38.97,78735.0,34.9159,34.9248,34.898,34.9069,78735.0
2018-05-31 14:35:00,38.96,38.96,38.94,38.94,42545.0,34.898,34.898,34.8801,34.8801,42545.0
2018-05-31 14:40:00,38.94,38.96,38.93,38.96,54660.0,34.8801,34.898,34.8711,34.898,54660.0
2018-05-31 14:45:00,38.96,38.96,38.95,38.95,28460.0,34.898,34.898,34.889,34.889,28460.0
2018-05-31 14:50:00,38.95,38.99,38.95,38.99,36915.0,34.889,34.9248,34.889,34.9248,36915.0
2018-05-31 14:55:00,38.98,38.99,38.96,38.99,36860.0,34.9159,34.9248,34.898,34.9248,36860.0
2018-05-31 15:00:00,39.0,39.01,38.97,38.98,60990.0,34.9338,34.9428,34.9069,34.9159,60990.0
2018-05-31 15:05:00,38.98,39.06,38.98,39.05,33035.0,34.9159,34.9875,34.9159,34.9786,33035.0
2018-05-31 15:10:00,39.04,39.04,39.01,39.03,73820.0,34.9696,34.9696,34.9428,34.9607,73820.0
2018-05-31 15:15:00,39.03,39.04,39.0,39.01,47680.0,34.9607,34.9696,34.9338,34.9428,47680.0
2018-05-31 15:20:00,39.01,39.03,39.0,39.0,67135.0,34.9428,34.9607,34.9338,34.9338,67135.0
2018-05-31 15:25:00,39.0,39.03,39.0,39.02,50055.0,34.9338,34.9607,34.9338,34.9517,50055.0
2018-05-31 15:30:00,39.03,39.03,38.99,39.0,90975.0,34.9607,34.9607,34.9248,34.9338,90975.0
2018-05-31 15:35:00,39.0,39.05,39.0,39.03,91715.0,34.9338,34.9786,34.9338,34.9607,91715.0
2018-05-31 15:40:00,39.03,39.03,38.98,38.99,76390.0,34.9607,34.9607,34.9159,34.9248,76390.0
2018-05-31 15:45:00,38.99,39.0,38.98,38.99,52895.0,34.9248,34.9338,34.9159,34.9248,52895.0
2018-05-31 15:50:00,38.98,38.98,38.95,38.97,111125.0,34.9159,34.9159,34.889,34.9069,111125.0
2018-05-31 15:55:00,38.97,38.99,38.95,38.95,573560.0,34.9069,34.9248,34.889,34.889,573560.0
2018-06-01 09:30:00,39.2,39.21,39.15,39.18,159495.0,35.1129,35.1219,35.0682,35.095,159495.0
2018-06-01 09:35:00,39.18,39.22,39.17,39.2,117470.0,35.095,35.1309,35.0861,35.1129,117470.0
2018-06-01 09:40:00,39.19,39.25,39.18,39.24,18200.0,35.104,35.1577,35.095,35.1488,18200.0
2018-06-01 09:45:00,39.23,39.26,39.22,39.24,22975.0,35.1398,35.1667,35.1309,35.1488,22975.0
2018-06-01 09:50:00,39.25,39.27,39.21,39.22,385635.0,35.1577,35.1757,35.1219,35.1309,385635.0
2018-06-01 09:55:00,39.23,39.24,39.2,39.21,24785.0,35.1398,35.1488,35.1129,35.1219,24785.0
2018-06-01 10:00:00,39.21,39.25,39.21,39.24,876410.0,35.1219,35.1577,35.1219,35.1488,876410.0
2018-06-01 10:05:00,39.24,39.25,39.21,39.21,131430.0,35.1488,35.1577,35.1219,35.1219,131430.0
2018-06-01 10:10:00,39.21,39.21,39.19,39.19,16315.0,35.1219,35.1219,35.104,35.104,16315.0
2018-06-01 10:15:00,39.19,39.19,39.14,39.18,107925.0,35.104,35.104,35.0592,35.095,107925.0
2018-06-01 10:20:00,39.18,39.26,39.18,39.25,73160.0,35.095,35.1667,35.095,35.1577,73160.0
2018-06-01 10:25:00,39.25,39.26,39.21,39.21,8685.0,35.1577,35.1667,35.1219,35.1219,8685.0
2018-06-01 10:30:00,39.2,39.23,39.19,39.21,50060.0,35.1129,35.1398,35.104,35.1219,50060.0
2018-06-01 10:35:00,39.21,39.24,39.2,39.24,15100.0,35.1219,35.1488,35.1129,35.1488,15100.0
2018-06-01 10:40:00,39.22,39.25,39.21,39.21,71860.0,35.1309,35.1577,35.1219,35.1219,71860.0
2018-06-01 10:45:00,39.22,39.26,39.22,39.25,53535.0,35.1309,35.1667,35.1309,35.1577,53535.0
2018-06-01 10:50:00,39.26,39.26,39.25,39.26,13545.0,35.1667,35.1667,35.1577,35.1667,13545.0
2018-06-01 10:55:00,39.26,39.26,39.24,39.25,16550.0,35.1667,35.1667,35.1488,35.1577,16550.0
2018-06-01 11:00:00,39.26,39.27,39.25,39.26,5740.0,35.1667,35.1757,35.1577,35.1667,5740.0
2018-06-01 11:05:00,39.25,39.25,39.21,39.21,18960.0,35.1577,35.1577,35.1219,35.1219,18960.0
2018-06-01 11:10:00,39.21,39.21,39.19,39.21,35580.0,35.1219,35.1219,35.104,35.1219,35580.0
2018-06-01 11:15:00,39.21,39.21,39.2,39.21,21940.0,35.1219,35.1219,35.1129,35.1219,21940.0
2018-06-01 11:20:00,39.22,39.24,39.22,39.24,12845.0,35.1309,35.1488,35.1309,35.1488,12845.0
2018-06-01 11:25:00,39.25,39.26,39.24,39.24,14050.0,35.1577,35.1667,35.1488,35.1488,14050.0
2018-06-01 11:30:00,39.24,39.28,39.24,39.26,118810.0,35.1488,35.1846,35.1488,35.1667,118810.0
2018-06-01 11:35:00,39.27,39.29,39.25,39.25,28120.0,35.1757,35.1936,35.1577,35.1577,28120.0
2018-06-01 11:40:00,39.25,39.25,39.22,39.22,13215.0,35.1577,35.1577,35.1309,35.1309,13215.0
2018-06-01 11:45:00,39.21,39.22,39.21,39.21,4660.0,35.1219,35.1309,35.1219,35.1219,4660.0
2018-06-01 11:50:00,39.22,39.22,39.2,39.22,101150.0,35.1309,35.1309,35.1129,35.1309,101150.0
2018-06-01 11:55:00,39.22,39.23,39.2,39.2,25890.0,35.1309,35.1398,35.1129,35.1129,25890.0
2018-06-01 12:00:00,39.2,39.21,39.18,39.2,63325.0,35.1129,35.1219,35.095,35.1129,63325.0
2018-06-01 12:05:00,39.2,39.22,39.2,39.22,25830.0,35.1129,35.1309,35.1129,35.1309,25830.0
2018-06-01 12:10:00,39.22,39.23,39.22,39.23,26880.0,35.1309,35.1398,35.1309,35.1398,26880.0
2018-06-01 12:15:00,39.23,39.24,39.22,39.22,17620.0,35.1398,35.1488,35.1309,35.1309,17620.0
2018-06-01 12:20:00,39.23,39.23,39.17,39.18,14255.0,35.1398,35.1398,35.0861,35.095,14255.0
2018-06-01 12:25:00,39.19,39.19,39.18,39.18,17395.0,35.104,35.104,35.095,35.095,17395.0
2018-06-01 12:30:00,39.19,39.21,39.18,39.2,29385.0,35.104,35.1219,35.095,35.1129,29385.0
2018-06-01 12:35:00,39.22,39.24,39.21,39.24,20720.0,35.1309,35.1488,35.1219,35.1488,20720.0
2018-06-01 12:40:00,39.24,39.25,39.24,39.25,81135.0,35.1488,35.1577,35.1488,35.1577,81135.0
2018-06-01 12:45:00,39.24,39.25,39.24,39.24,3735.0,35.1488,35.1577,35.1488,35.1488,3735.0
2018-06-01 12:50:00,39.24,39.25,39.23,39.23,27050.0,35.1488,35.1577,35.1398,35.1398,27050.0
2018-06-01 12:55:00,39.24,39.25,39.23,39.25,15930.0,35.1488,35.1577,35.1398,35.1577,15930.0
2018-06-01 13:00:00,39.25,39.29,39.25,39.28,13345.0,35.1577,35.1936,35.1577,35.1846,13345.0
2018-06-01 13:05:00,39.27,39.28,39.27,39.28,31740.0,35.1757,35.1846,35.1757,35.1846,31740.0
2018-06-01 13:10:00,39.28,39.29,39.27,39.27,24165.0,35.1846,35.1936,35.1757,35.1757,24165.0
2018-06-01 13:15:00,39.26,39.28,39.25,39.27,42920.0,35.1667,35.1846,35.1577,35.1757,42920.0
2018-06-01 13:20:00,39.27,39.29,39.27,39.28,45900.0,35.1757,35.1936,35.1757,35.1846,45900.0
2018-06-01 13:25:00,39.28,39.28,39.27,39.27,24355.0,35.1846,35.1846,35.1757,35.1757,24355.0
2018-06-01 13:30:00,39.27,39.28,39.26,39.26,24560.0,35.1757,35.1846,35.1667,35.1667,24560.0
2018-06-01 13:35:00,39.26,39.26,39.25,39.26,23205.0,35.1667,35.1667,35.1577,35.1667,23205.0
2018-06-01 13:40:00,39.26,39.26,39.24,39.24,5275.0,35.1667,35.1667,35.1488,35.1488,5275.0
2018-06-01 13:45:00,39.24,39.24,39.23,39.23,15020.0,35.1488,35.1488,35.1398,35.1398,15020.0
2018-06-01 13:50:00,39.23,39.26,39.23,39.25,50265.0,35.1398,35.1667,35.1398,35.1577,50265.0
2018-06-01 13:55:00,39.24,39.25,39.24,39.24,103920.0,35.1488,35.1577,35.1488,35.1488,103920.0
2018-06-01 14:00:00,39.25,39.25,39.21,39.22,54215.0,35.1577,35.1577,35.1219,35.1309,54215.0
2018-06-01 14:05:00,39.22,39.22,39.18,39.18,72620.0,35.1309,35.1309,35.095,35.095,72620.0
2018-06-01 14:10:00,39.18,39.19,39.18,39.18,41145.0,35.095,35.104,35.095,35.095,41145.0
2018-06-01 14:15:00,39.17,39.17,39.17,39.17,19865.0,35.0861,35.0861,35.0861,35.0861,19865.0
2018-06-01 14:20:00,39.17,39.18,39.17,39.17,32000.0,35.0861,35.095,35.0861,35.0861,32000.0
2018-06-01 14:25:00,39.17,39.17,39.15,39.15,32925.0,35.0861,35.0861,35.0682,35.0682,32925.0
2018-06-01 14:30:00,39.16,39.17,39.16,39.17,25335.0,35.0771,35.0861,35.0771,35.0861,25335.0
2018-06-01 14:35:00,39.16,39.17,39.16,39.16,20140.0,35.0771,35.0861,35.0771,35.0771,20140.0
2018-06-01 14:40:00,39.16,39.18,39.16,39.18,33635.0,35.0771,35.095,35.0771,35.095,33635.0
2018-06-01 14:45:00,39.18,39.2,39.18,39.19,36240.0,35.095,35.1129,35.095,35.104,36240.0
2018-06-01 14:50:00,39.21,39.21,39.2,39.2,18215.0,35.1219,35.1219,35.1129,35.1129,18215.0
2018-06-01 14:55:00,39.2,39.21,39.2,39.21,34305.0,35.1129,35.1219,35.1129,35.1219,34305.0
2018-06-01 15:00:00,39.2,39.2,39.19,39.2,13620.0,35.1129,35.1129,35.104,35.1129,13620.0
2018-06-01 15:05:00,39.19,39.19,39.17,39.17,14300.0,35.104,35.104,35.0861,35.0861,14300.0
2018-06-01 15:10:00,39.17,39.18,39.14,39.15,31315.0,35.0861,35.095,35.0592,35.0682,31315.0
2018-06-01 15:15:00,39.14,39.16,39.14,39.16,31920.0,35.0592,35.0771,35.0592,35.0771,31920.0
2018-06-01 15:20:00,39.16,39.17,39.15,39.16,142950.0,35.0771,35.0861,35.0682,35.0771,142950.0
2018-06-01 15:25:00,39.16,39.18,39.16,39.17,10795.0,35.0771,35.095,35.0771,35.0861,10795.0
2018-06-01 15:30:00,39.17,39.19,39.16,39.19,12310.0,35.0861,35.104,35.0771,35.104,12310.0
2018-06-01 15:35:00,39.19,39.2,39.17,39.2,22245.0,35.104,35.1129,35.0861,35.1129,22245.0
2018-06-01 15:40:00,39.2,39.2,39.19,39.19,18250.0,35.1129,35.1129,35.104,35.104,18250.0
2018-06-01 15:45:00,39.2,39.2,39.18,39.18,47175.0,35.1129,35.1129,35.095,35.095,47175.0
2018-06-01 15:50:00,39.18,39.21,39.18,39.2,46540.0,35.095,35.1219,35.095,35.1129,46540.0
2018-06-01 15:55:00,39.21,39.21,39.18,39.18,173985.0,35.1219,35.1219,35.095,35.095,173985.0
2018-06-04 09:30:00,39.28,39.37,39.26,39.34,182665.0,35.1846,35.2652,35.1667,35.2384,182665.0
2018-06-04 09:35:00,39.34,39.36,39.31,39.36,45560.0,35.2384,35.2563,35.2115,35.2563,45560.0
2018-06-04 09:40:00,39.36,39.4,39.35,39.38,40585.0,35.2563,35.2921,35.2473,35.2742,40585.0
2018-06-04 09:45:00,39.38,39.38,39.32,39.34,69990.0,35.2742,35.2742,35.2204,35.2384,69990.0
2018-06-04 09:50:00,39.33,39.36,39.32,39.34,42780.0,35.2294,35.2563,35.2204,35.2384,42780.0
2018-06-04 09:55:00,39.34,39.34,39.32,39.33,28020.0,35.2384,35.2384,35.2204,35.2294,28020.0
2018-06-04 10:00:00,39.33,39.35,39.31,39.32,57180.0,35.2294,35.2473,35.2115,35.2204,57180.0
2018-06-04 10:05:00,39.31,39.32,39.28,39.29,75715.0,35.2115,35.2204,35.1846,35.1936,75715.0
2018-06-04 10:10:00,39.3,39.31,39.27,39.27,51970.0,35.2025,35.2115,35.1757,35.1757,51970.0
2018-06-04 10:15:00,39.27,39.29,39.26,39.29,30065.0,35.1757,35.1936,35.1667,35.1936,30065.0
2018-06-04 10:20:00,39.29,39.3,39.25,39.25,49160.0,35.1936,35.2025,35.1577,35.1577,49160.0
2018-06-04 10:25:00,39.26,39.26,39.22,39.23,95785.0,35.1667,35.1667,35.1309,35.1398,95785.0
2018-06-04 10:30:00,39.23,39.23,39.19,39.21,66810.0,35.1398,35.1398,35.104,35.1219,66810.0
2018-06-04 10:35:00,39.21,39.24,39.21,39.22,36590.0,35.1219,35.1488,35.1219,35.1309,36590.0
2018-06-04 10:40:00,39.22,39.24,39.22,39.22,45750.0,35.1309,35.1488,35.1309,35.1309,45750.0
2018-06-04 10:45:00,39.22,39.22,39.19,39.2,90630.0,35.1309,35.1309,35.104,35.1129,90630.0
2018-06-04 10:50:00,39.2,39.21,39.18,39.2,91260.0,35.1129,35.1219,35.095,35.1129,91260.0
2018-06-04 10:55:00,39.2,39.22,39.19,39.21,45000.0,35.1129,35.1309,35.104,35.1219,45000.0
2018-06-04 11:00:00,39.22,39.23,39.2,39.22,91450.0,35.1309,35.1398,35.1129,35.1309,91450.0
2018-06-04 11:05:00,39.21,39.23,39.2,39.21,35690.0,35.1219,35.1398,35.1129,35.1219,35690.0
2018-06-04 11:10:00,39.22,39.23,39.19,39.19,39195.0,35.1309,35.1398,35.104,35.104,39195.0
2018-06-04 11:15:00,39.19,39.2,39.17,39.17,116515.0,35.104,35.1129,35.0861,35.0861,116515.0
2018-06-04 11:20:00,39.16,39.18,39.16,39.17,58900.0,35.0771,35.095,35.0771,35.0861,58900.0
2018-06-04 11:25:00,39.18,39.23,39.18,39.22,45665.0,35.095,35.1398,35.095,35.1309,45665.0
2018-06-04 11:30:00,39.23,39.24,39.22,39.24,55530.0,35.1398,35.1488,35.1309,35.1488,55530.0
2018-06-04 11:35:00,39.24,39.25,39.24,39.24,35300.0,35.1488,35.1577,35.1488,35.1488,35300.0
2018-06-04 11:40:00,39.24,39.28,39.24,39.26,37260.0,35.1488,35.1846,35.1488,35.1667,37260.0
2018-06-04 11:45:00,39.27,39.27,39.24,39.24,22730.0,35.1757,35.1757,35.1488,35.1488,22730.0
2018-06-04 11:50:00,39.24,39.25,39.23,39.25,18355.0,35.1488,35.1577,35.1398,35.1577,18355.0
2018-06-04 11:55:00,39.26,39.27,39.26,39.26,34025.0,35.1667,35.1757,35.1667,35.1667,34025.0
2018-06-04 12:00:00,39.27,39.27,39.23,39.23,27135.0,35.1757,35.1757,35.1398,35.1398,27135.0
2018-06-04 12:05:00,39.24,39.25,39.24,39.24,38200.0,35.1488,35.1577,35.1488,35.1488,38200.0
2018-06-04 12:10:00,39.24,39.26,39.23,39.25,52685.0,35.1488,35.1667,35.1398,35.1577,52685.0
2018-06-04 12:15:00,39.26,39.28,39.26,39.28,16545.0,35.1667,35.1846,35.1667,35.1846,16545.0
2018-06-04 12:20:00,39.29,39.3,39.28,39.28,64080.0,35.1936,35.2025,35.1846,35.1846,64080.0
2018-06-04 12:25:00,39.28,39.29,39.27,39.28,46095.0,35.1846,35.1936,35.1757,35.1846,46095.0
2018-06-04 12:30:00,39.28,39.28,39.27,39.28,32115.0,35.1846,35.1846,35.1757,35.1846,32115.0
2018-06-04 12:35:00,39.28,39.29,39.27,39.27,40725.0,35.1846,35.1936,35.1757,35.1757,40725.0
2018-06-04 12:40:00,39.28,39.29,39.28,39.29,3270.0,35.1846,35.1936,35.1846,35.1936,3270.0
2018-06-04 12:45:00,39.28,39.29,39.28,39.28,15930.0,35.1846,35.1936,35.1846,35.1846,15930.0
2018-06-04 12:50:00,39.29,39.29,39.27,39.28,28505.0,35.1936,35.1936,35.1757,35.1846,28505.0
2018-06-04 12:55:00,39.28,39.29,39.27,39.27,27705.0,35.1846,35.1936,35.1757,35.1757,27705.0
2018-06-04 13:00:00,39.28,39.29,39.27,39.28,50325.0,35.1846,35.1936,35.1757,35.1846,50325.0
2018-06-04 13:05:00,39.29,39.29,39.28,39.28,16910.0,35.1936,35.1936,35.1846,35.1846,16910.0
2018-06-04 13:10:00,39.29,39.29,39.27,39.28,31840.0,35.1936,35.1936,35.1757,35.1846,31840.0
2018-06-04 13:15:00,39.29,39.3,39.29,39.3,28790.0,35.1936,35.2025,35.1936,35.2025,28790.0
2018-06-04 13:20:00,39.3,39.32,39.3,39.3,23740.0,35.2025,35.2204,35.2025,35.2025,23740.0
2018-06-04 13:25:00,39.3,39.3,39.29,39.3,51710.0,35.2025,35.2025,35.1936,35.2025,51710.0
2018-06-04 13:30:00,39.29,39.29,39.26,39.26,47410.0,35.1936,35.1936,35.1667,35.1667,47410.0
2018-06-04 13:35:00,39.26,39.28,39.26,39.27,16020.0,35.1667,35.1846,35.1667,35.1757,16020.0
2018-06-04 13:40:00,39.27,39.27,39.26,39.27,17850.0,35.1757,35.1757,35.1667,35.1757,17850.0
2018-06-04 13:45:00,39.27,39.28,39.27,39.27,35010.0,35.1757,35.1846,35.1757,35.1757,35010.0
2018-06-04 13:50:00,39.27,39.28,39.27,39.27,32735.0,35.1757,35.1846,35.1757,35.1757,32735.0
2018-06-04 13:55:00,39.27,39.27,39.26,39.27,23285.0,35.1757,35.1757,35.1667,35.1757,23285.0
2018-06-04 14:00:00,39.28,39.29,39.28,39.28,21985.0,35.1846,35.1936,35.1846,35.1846,21985.0
2018-06-04 14:05:00,39.29,39.3,39.29,39.29,38815.0,35.1936,35.2025,35.1936,35.1936,38815.0
2018-06-04 14:10:00,39.29,39.3,39.29,39.3,91000.0,35.1936,35.2025,35.1936,35.2025,91000.0
2018-06-04 14:15:00,39.29,39.3,39.28,39.29,82785.0,35.1936,35.2025,35.1846,35.1936,82785.0
2018-06-04 14:20:00,39.28,39.3,39.28,39.29,33360.0,35.1846,35.2025,35.1846,35.1936,33360.0
2018-06-04 14:25:00,39.29,39.3,39.29,39.3,54785.0,35.1936,35.2025,35.1936,35.2025,54785.0
2018-06-04 14:30:00,39.3,39.3,39.29,39.29,34015.0,35.2025,35.2025,35.1936,35.1936,34015.0
2018-06-04 14:35:00,39.29,39.31,39.29,39.3,55960.0,35.1936,35.2115,35.1936,35.2025,55960.0
2018-06-04 14:40:00,39.3,39.31,39.29,39.3,44000.0,35.2025,35.2115,35.1936,35.2025,44000.0
2018-06-04 14:45:00,39.3,39.31,39.3,39.3,37980.0,35.2025,35.2115,35.2025,35.2025,37980.0
2018-06-04 14:50:00,39.3,39.32,39.3,39.32,82170.0,35.2025,35.2204,35.2025,35.2204,82170.0
2018-06-04 14:55:00,39.32,39.35,39.32,39.35,78775.0,35.2204,35.2473,35.2204,35.2473,78775.0
2018-06-04 15:00:00,39.35,39.35,39.35,39.35,93600.0,35.2473,35.2473,35.2473,35.2473,93600.0
2018-06-04 15:05:00,39.35,39.35,39.35,39.35,31360.0,35.2473,35.2473,35.2473,35.2473,31360.0
2018-06-04 15:10:00,39.35,39.37,39.35,39.37,88130.0,35.2473,35.2652,35.2473,35.2652,88130.0
2018-06-04 15:15:00,39.37,39.37,39.36,39.37,45065.0,35.2652,35.2652,35.2563,35.2652,45065.0
2018-06-04 15:20:00,39.37,39.37,39.36,39.37,68220.0,35.2652,35.2652,35.2563,35.2652,68220.0
2018-06-04 15:25:00,39.37,39.38,39.37,39.37,45160.0,35.2652,35.2742,35.2652,35.2652,45160.0
2018-06-04 15:30:00,39.38,39.38,39.36,39.37,115335.0,35.2742,35.2742,35.2563,35.2652,115335.0
2018-06-04 15:35:00,39.37,39.37,39.36,39.36,49635.0,35.2652,35.2652,35.2563,35.2563,49635.0
2018-06-04 15:40:00,39.36,39.38,39.36,39.38,43535.0,35.2563,35.2742,35.2563,35.2742,43535.0
2018-06-04 15:45:00,39.37,39.37,39.34,39.35,366225.0,35.2652,35.2652,35.2384,35.2473,366225.0
2018-06-04 15:50:00,39.35,39.37,39.35,39.35,251940.0,35.2473,35.2652,35.2473,35.2473,251940.0
2018-06-04 15:55:00,39.35,39.4,39.35,39.4,790870.0,35.2473,35.2921,35.2473,35.2921,790870.0
2018-06-05 09:30:00,39.36,39.42,39.36,39.42,121720.0,35.2563,35.31,35.2563,35.31,121720.0
2018-06-05 09:35:00,39.42,39.46,39.42,39.44,68835.0,35.31,35.3458,35.31,35.3279,68835.0
2018-06-05 09:40:00,39.43,39.48,39.43,39.45,26800.0,35.319,35.3638,35.319,35.3369,26800.0
2018-06-05 09:45:00,39.45,39.47,39.45,39.47,27620.0,35.3369,35.3548,35.3369,35.3548,27620.0
2018-06-05 09:50:00,39.48,39.48,39.43,39.45,63300.0,35.3638,35.3638,35.319,35.3369,63300.0
2018-06-05 09:55:00,39.46,39.46,39.45,39.46,12625.0,35.3458,35.3458,35.3369,35.3458,12625.0
2018-06-05 10:00:00,39.47,39.51,39.46,39.51,47890.0,35.3548,35.3906,35.3458,35.3906,47890.0
2018-06-05 10:05:00,39.51,39.54,39.51,39.51,24615.0,35.3906,35.4175,35.3906,35.3906,24615.0
2018-06-05 10:10:00,39.52,39.52,39.48,39.49,13785.0,35.3996,35.3996,35.3638,35.3727,13785.0
2018-06-05 10:15:00,39.48,39.49,39.47,39.49,10690.0,35.3638,35.3727,35.3548,35.3727,10690.0
2018-06-05 10:20:00,39.49,39.49,39.46,39.47,22820.0,35.3727,35.3727,35.3458,35.3548,22820.0
2018-06-05 10:25:00,39.47,39.49,39.47,39.48,10880.0,35.3548,35.3727,35.3548,35.3638,10880.0
2018-06-05 10:30:00,39.5,39.5,39.47,39.47,25470.0,35.3817,35.3817,35.3548,35.3548,25470.0
2018-06-05 10:35:00,39.46,39.47,39.4,39.42,78925.0,35.3458,35.3548,35.2921,35.31,78925.0
2018-06-05 10:40:00,39.42,39.42,39.4,39.41,60945.0,35.31,35.31,35.2921,35.3011,60945.0
2018-06-05 10:45:00,39.42,39.42,39.39,39.4,12310.0,35.31,35.31,35.2831,35.2921,12310.0
2018-06-05 10:50:00,39.39,39.41,39.39,39.41,49105.0,35.2831,35.3011,35.2831,35.3011,49105.0
2018-06-05 10:55:00,39.41,39.43,39.4,39.4,14240.0,35.3011,35.319,35.2921,35.2921,14240.0
2018-06-05 11:00:00,39.41,39.41,39.36,39.37,45495.0,35.3011,35.3011,35.2563,35.2652,45495.0
2018-06-05 11:05:00,39.36,39.36,39.31,39.31,175730.0,35.2563,35.2563,35.2115,35.2115,175730.0
2018-06-05 11:10:00,39.32,39.35,39.32,39.35,112745.0,35.2204,35.2473,35.2204,35.2473,112745.0
2018-06-05 11:15:00,39.36,39.4,39.36,39.4,45605.0,35.2563,35.2921,35.2563,35.2921,45605.0
2018-06-05 11:20:00,39.4,39.41,39.39,39.39,4530.0,35.2921,35.3011,35.2831,35.2831,4530.0
2018-06-05 11:25:00,39.38,39.38,39.36,39.37,18245.0,35.2742,35.2742,35.2563,35.2652,18245.0
2018-06-05 11:30:00,39.38,39.39,39.37,39.37,11915.0,35.2742,35.2831,35.2652,35.2652,11915.0
2018-06-05 11:35:00,39.37,39.4,39.36,39.4,21590.0,35.2652,35.2921,35.2563,35.2921,21590.0
2018-06-05 11:40:00,39.39,39.39,39.34,39.35,179310.0,35.2831,35.2831,35.2384,35.2473,179310.0
2018-06-05 11:45:00,39.35,39.36,39.33,39.35,192585.0,35.2473,35.2563,35.2294,35.2473,192585.0
2018-06-05 11:50:00,39.35,39.36,39.34,39.36,161885.0,35.2473,35.2563,35.2384,35.2563,161885.0
2018-06-05 11:55:00,39.36,39.38,39.36,39.38,8915.0,35.2563,35.2742,35.2563,35.2742,8915.0
2018-06-05 12:00:00,39.36,39.37,39.35,39.36,40570.0,35.2563,35.2652,35.2473,35.2563,40570.0
2018-06-05 12:05:00,39.34,39.38,39.34,39.37,19805.0,35.2384,35.2742,35.2384,35.2652,19805.0
2018-06-05 12:10:00,39.38,39.4,39.37,39.4,16745.0,35.2742,35.2921,35.2652,35.2921,16745.0
2018-06-05 12:15:00,39.4,39.4,39.37,39.38,17730.0,35.2921,35.2921,35.2652,35.2742,17730.0
2018-06-05 12:20:00,39.37,39.38,39.35,39.35,29990.0,35.2652,35.2742,35.2473,35.2473,29990.0
2018-06-05 12:25:00,39.35,39.38,39.35,39.38,27280.0,35.2473,35.2742,35.2473,35.2742,27280.0
2018-06-05 12:30:00,39.37,39.38,39.36,39.38,18230.0,35.2652,35.2742,35.2563,35.2742,18230.0
2018-06-05 12:35:00,39.37,39.39,39.37,39.39,13055.0,35.2652,35.2831,35.2652,35.2831,13055.0
2018-06-05 12:40:00,39.39,39.42,39.39,39.42,15930.0,35.2831,35.31,35.2831,35.31,15930.0
2018-06-05 12:45:00,39.42,39.42,39.4,39.41,27000.0,35.31,35.31,35.2921,35.3011,27000.0
2018-06-05 12:50:00,39.41,39.42,39.41,39.42,15135.0,35.3011,35.31,35.3011,35.31,15135.0
2018-06-05 12:55:00,39.43,39.43,39.42,39.42,23145.0,35.319,35.319,35.31,35.31,23145.0
2018-06-05 13:00:00,39.42,39.43,39.41,39.42,19475.0,35.31,35.319,35.3011,35.31,19475.0
2018-06-05 13:05:00,39.42,39.44,39.42,39.44,49080.0,35.31,35.3279,35.31,35.3279,49080.0
2018-06-05 13:10:00,39.44,39.45,39.44,39.45,36265.0,35.3279,35.3369,35.3279,35.3369,36265.0
2018-06-05 13:15:00,39.45,39.46,39.45,39.45,51770.0,35.3369,35.3458,35.3369,35.3369,51770.0
2018-06-05 13:20:00,39.45,39.46,39.45,39.45,32275.0,35.3369,35.3458,35.3369,35.3369,32275.0
2018-06-05 13:25:00,39.45,39.46,39.45,39.46,25325.0,35.3369,35.3458,35.3369,35.3458,25325.0
2018-06-05 13:30:00,39.46,39.47,39.46,39.46,51070.0,35.3458,35.3548,35.3458,35.3458,51070.0
2018-06-05 13:35:00,39.46,39.48,39.46,39.47,81665.0,35.3458,35.3638,35.3458,35.3548,81665.0
2018-06-05 13:40:00,39.47,39.47,39.46,39.47,43540.0,35.3548,35.3548,35.3458,35.3548,43540.0
2018-06-05 13:45:00,39.48,39.48,39.47,39.47,16130.0,35.3638,35.3638,35.3548,35.3548,16130.0
2018-06-05 13:50:00,39.47,39.48,39.46,39.46,10350.0,35.3548,35.3638,35.3458,35.3458,10350.0
2018-06-05 13:55:00,39.47,39.47,39.46,39.46,14765.0,35.3548,35.3548,35.3458,35.3458,14765.0
2018-06-05 14:00:00,39.46,39.47,39.45,39.46,65145.0,35.3458,35.3548,35.3369,35.3458,65145.0
2018-06-05 14:05:00,39.46,39.46,39.46,39.46,47930.0,35.3458,35.3458,35.3458,35.3458,47930.0
2018-06-05 14:10:00,39.46,39.47,39.45,39.47,39925.0,35.3458,35.3548,35.3369,35.3548,39925.0
2018-06-05 14:15:00,39.48,39.5,39.48,39.49,27560.0,35.3638,35.3817,35.3638,35.3727,27560.0
2018-06-05 14:20:00,39.48,39.49,39.48,39.49,28325.0,35.3638,35.3727,35.3638,35.3727,28325.0
2018-06-05 14:25:00,39.48,39.5,39.48,39.49,54365.0,35.3638,35.3817,35.3638,35.3727,54365.0
2018-06-05 14:30:00,39.49,39.5,39.49,39.5,30030.0,35.3727,35.3817,35.3727,35.3817,30030.0
2018-06-05 14:35:00,39.5,39.5,39.49,39.49,15615.0,35.3817,35.3817,35.3727,35.3727,15615.0
2018-06-05 14:40:00,39.5,39.5,39.49,39.5,7190.0,35.3817,35.3817,35.3727,35.3817,7190.0
2018-06-05 14:45:00,39.51,39.52,39.5,39.51,67100.0,35.3906,35.3996,35.3817,35.3906,67100.0
2018-06-05 14:50:00,39.51,39.53,39.51,39.53,30945.0,35.3906,35.4085,35.3906,35.4085,30945.0
2018-06-05 14:55:00,39.53,39.53,39.52,39.53,22880.0,35.4085,35.4085,35.3996,35.4085,22880.0
2018-06-05 15:00:00,39.53,39.53,39.52,39.52,46075.0,35.4085,35.4085,35.3996,35.3996,46075.0
2018-06-05 15:05:00,39.53,39.53,39.52,39.52,30770.0,35.4085,35.4085,35.3996,35.3996,30770.0
2018-06-05 15:10:00,39.51,39.51,39.48,39.48,183285.0,35.3906,35.3906,35.3638,35.3638,183285.0
2018-06-05 15:15:00,39.47,39.48,39.47,39.48,72925.0,35.3548,35.3638,35.3548,35.3638,72925.0
2018-06-05 15:20:00,39.49,39.49,39.45,39.46,43685.0,35.3727,35.3727,35.3369,35.3458,43685.0
2018-06-05 15:25:00,39.46,39.47,39.46,39.46,50365.0,35.3458,35.3548,35.3458,35.3458,50365.0
2018-06-05 15:30:00,39.46,39.47,39.46,39.47,44020.0,35.3458,35.3548,35.3458,35.3548,44020.0
2018-06-05 15:35:00,39.47,39.48,39.47,39.47,34365.0,35.3548,35.3638,35.3548,35.3548,34365.0
2018-06-05 15:40:00,39.47,39.48,39.47,39.48,42790.0,35.3548,35.3638,35.3548,35.3638,42790.0
2018-06-05 15:45:00,39.48,39.49,39.47,39.49,31310.0,35.3638,35.3727,35.3548,35.3727,31310.0
2018-06-05 15:50:00,39.49,39.51,39.48,39.5,221485.0,35.3727,35.3906,35.3638,35.3817,221485.0
2018-06-05 15:55:00,39.5,39.52,39.5,39.51,868420.0,35.3817,35.3996,35.3817,35.3906,868420.0
2018-06-06 09:30:00,39.55,39.63,39.55,39.62,313150.0,35.4265,35.4981,35.4265,35.4892,313150.0
2018-06-06 09:35:00,39.63,39.63,39.6,39.6,22565.0,35.4981,35.4981,35.4712,35.4712,22565.0
2018-06-06 09:40:00,39.6,39.6,39.58,39.59,15820.0,35.4712,35.4712,35.4533,35.4623,15820.0
2018-06-06 09:45:00,39.59,39.59,39.56,39.57,24110.0,35.4623,35.4623,35.4354,35.4444,24110.0
2018-06-06 09:50:00,39.53,39.54,39.53,39.54,26575.0,35.4085,35.4175,35.4085,35.4175,26575.0
2018-06-06 09:55:00,39.54,39.55,39.5,39.51,10780.0,35.4175,35.4265,35.3817,35.3906,10780.0
2018-06-06 10:00:00,39.5,39.51,39.5,39.5,13315.0,35.3817,35.3906,35.3817,35.3817,13315.0
2018-06-06 10:05:00,39.49,39.5,39.48,39.49,29935.0,35.3727,35.3817,35.3638,35.3727,29935.0
2018-06-06 10:10:00,39.52,39.52,39.51,39.51,14835.0,35.3996,35.3996,35.3906,35.3906,14835.0
2018-06-06 10:15:00,39.52,39.54,39.52,39.54,13435.0,35.3996,35.4175,35.3996,35.4175,13435.0
2018-06-06 10:20:00,39.56,39.56,39.54,39.55,19160.0,35.4354,35.4354,35.4175,35.4265,19160.0
2018-06-06 10:25:00,39.55,39.55,39.54,39.55,19575.0,35.4265,35.4265,35.4175,35.4265,19575.0
2018-06-06 10:30:00,39.54,39.54,39.5,39.51,242470.0,35.4175,35.4175,35.3817,35.3906,242470.0
2018-06-06 10:35:00,39.52,39.54,39.51,39.54,11340.0,35.3996,35.4175,35.3906,35.4175,11340.0
2018-06-06 10:40:00,39.53,39.53,39.51,39.52,113200.0,35.4085,35.4085,35.3906,35.3996,113200.0
2018-06-06 10:45:00,39.52,39.52,39.48,39.49,69310.0,35.3996,35.3996,35.3638,35.3727,69310.0
2018-06-06 10:50:00,39.48,39.5,39.48,39.49,21565.0,35.3638,35.3817,35.3638,35.3727,21565.0
2018-06-06 10:55:00,39.51,39.52,39.5,39.51,6895.0,35.3906,35.3996,35.3817,35.3906,6895.0
2018-06-06 11:00:00,39.52,39.55,39.52,39.55,18385.0,35.3996,35.4265,35.3996,35.4265,18385.0
2018-06-06 11:05:00,39.54,39.55,39.53,39.54,8775.0,35.4175,35.4265,35.4085,35.4175,8775.0
2018-06-06 11:10:00,39.54,39.55,39.53,39.53,10065.0,35.4175,35.4265,35.4085,35.4085,10065.0
2018-06-06 11:15:00,39.55,39.55,39.52,39.54,21805.0,35.4265,35.4265,35.3996,35.4175,21805.0
2018-06-06 11:20:00,39.54,39.57,39.53,39.57,20765.0,35.4175,35.4444,35.4085,35.4444,20765.0
2018-06-06 11:25:00,39.56,39.59,39.56,39.59,40950.0,35.4354,35.4623,35.4354,35.4623,40950.0
2018-06-06 11:30:00,39.58,39.59,39.56,39.56,37140.0,35.4533,35.4623,35.4354,35.4354,37140.0
2018-06-06 11:35:00,39.56,39.57,39.56,39.56,33245.0,35.4354,35.4444,35.4354,35.4354,33245.0
2018-06-06 11:40:00,39.55,39.58,39.55,39.57,39985.0,35.4265,35.4533,35.4265,35.4444,39985.0
2018-06-06 11:45:00,39.58,39.58,39.56,39.57,9995.0,35.4533,35.4533,35.4354,35.4444,9995.0
2018-06-06 11:50:00,39.57,39.57,39.54,39.54,43025.0,35.4444,35.4444,35.4175,35.4175,43025.0
2018-06-06 11:55:00,39.54,39.57,39.54,39.57,25955.0,35.4175,35.4444,35.4175,35.4444,25955.0
2018-06-06 12:00:00,39.57,39.58,39.55,39.55,19625.0,35.4444,35.4533,35.4265,35.4265,19625.0
2018-06-06 12:05:00,39.56,39.57,39.55,39.56,38160.0,35.4354,35.4444,35.4265,35.4354,38160.0
2018-06-06 12:10:00,39.57,39.59,39.57,39.59,10015.0,35.4444,35.4623,35.4444,35.4623,10015.0
2018-06-06 12:15:00,39.59,39.59,39.58,39.58,17790.0,35.4623,35.4623,35.4533,35.4533,17790.0
2018-06-06 12:20:00,39.59,39.6,39.59,39.59,9255.0,35.4623,35.4712,35.4623,35.4623,9255.0
2018-06-06 12:25:00,39.59,39.59,39.58,39.59,17975.0,35.4623,35.4623,35.4533,35.4623,17975.0
2018-06-06 12:30:00,39.59,39.6,39.59,39.6,14575.0,35.4623,35.4712,35.4623,35.4712,14575.0
2018-06-06 12:35:00,39.59,39.6,39.59,39.59,16615.0,35.4623,35.4712,35.4623,35.4623,16615.0
2018-06-06 12:40:00,39.59,39.6,39.59,39.6,5095.0,35.4623,35.4712,35.4623,35.4712,5095.0
2018-06-06 12:45:00,39.59,39.59,39.59,39.59,13335.0,35.4623,35.4623,35.4623,35.4623,13335.0
2018-06-06 12:50:00,39.6,39.62,39.59,39.61,47865.0,35.4712,35.4892,35.4623,35.4802,47865.0
2018-06-06 12:55:00,39.61,39.62,39.61,39.62,9675.0,35.4802,35.4892,35.4802,35.4892,9675.0
2018-06-06 13:00:00,39.61,39.62,39.61,39.61,11925.0,35.4802,35.4892,35.4802,35.4802,11925.0
2018-06-06 13:05:00,39.62,39.63,39.62,39.62,7950.0,35.4892,35.4981,35.4892,35.4892,7950.0
2018-06-06 13:10:00,39.63,39.63,39.62,39.63,15300.0,35.4981,35.4981,35.4892,35.4981,15300.0
2018-06-06 13:15:00,39.64,39.64,39.63,39.63,16435.0,35.5071,35.5071,35.4981,35.4981,16435.0
2018-06-06 13:20:00,39.62,39.64,39.62,39.64,15080.0,35.4892,35.5071,35.4892,35.5071,15080.0
2018-06-06 13:25:00,39.64,39.65,39.64,39.65,20155.0,35.5071,35.516,35.5071,35.516,20155.0
2018-06-06 13:30:00,39.65,39.66,39.65,39.66,13150.0,35.516,35.525,35.516,35.525,13150.0
2018-06-06 13:35:00,39.66,39.67,39.66,39.66,19405.0,35.525,35.5339,35.525,35.525,19405.0
2018-06-06 13:40:00,39.66,39.66,39.65,39.65,13740.0,35.525,35.525,35.516,35.516,13740.0
2018-06-06 13:45:00,39.66,39.66,39.66,39.66,8840.0,35.525,35.525,35.525,35.525,8840.0
2018-06-06 13:50:00,39.66,39.66,39.65,39.66,19555.0,35.525,35.525,35.516,35.525,19555.0
2018-06-06 13:55:00,39.66,39.67,39.65,39.67,49980.0,35.525,35.5339,35.516,35.5339,49980.0
2018-06-06 14:00:00,39.67,39.67,39.66,39.66,14410.0,35.5339,35.5339,35.525,35.525,14410.0
2018-06-06 14:05:00,39.67,39.68,39.66,39.68,13590.0,35.5339,35.5429,35.525,35.5429,13590.0
2018-06-06 14:10:00,39.68,39.68,39.67,39.67,21750.0,35.5429,35.5429,35.5339,35.5339,21750.0
2018-06-06 14:15:00,39.68,39.7,39.68,39.69,42175.0,35.5429,35.5608,35.5429,35.5519,42175.0
2018-06-06 14:20:00,39.69,39.7,39.69,39.7,35170.0,35.5519,35.5608,35.5519,35.5608,35170.0
2018-06-06 14:25:00,39.7,39.7,39.69,39.7,13475.0,35.5608,35.5608,35.5519,35.5608,13475.0
2018-06-06 14:30:00,39.7,39.71,39.7,39.71,14725.0,35.5608,35.5698,35.5608,35.5698,14725.0
2018-06-06 14:35:00,39.71,39.73,39.71,39.73,43155.0,35.5698,35.5877,35.5698,35.5877,43155.0
2018-06-06 14:40:00,39.73,39.75,39.73,39.74,70550.0,35.5877,35.6056,35.5877,35.5966,70550.0
2018-06-06 14:45:00,39.75,39.76,39.74,39.75,44100.0,35.6056,35.6146,35.5966,35.6056,44100.0
2018-06-06 14:50:00,39.75,39.76,39.75,39.75,11955.0,35.6056,35.6146,35.6056,35.6056,11955.0
2018-06-06 14:55:00,39.74,39.75,39.74,39.75,56015.0,35.5966,35.6056,35.5966,35.6056,56015.0
2018-06-06 15:00:00,39.74,39.76,39.74,39.75,30125.0,35.5966,35.6146,35.5966,35.6056,30125.0
2018-06-06 15:05:00,39.76,39.77,39.76,39.76,24275.0,35.6146,35.6235,35.6146,35.6146,24275.0
2018-06-06 15:10:00,39.75,39.77,39.75,39.77,20550.0,35.6056,35.6235,35.6056,35.6235,20550.0
2018-06-06 15:15:00,39.77,39.8,39.77,39.79,37105.0,35.6235,35.6504,35.6235,35.6414,37105.0
2018-06-06 15:20:00,39.79,39.8,39.79,39.79,39610.0,35.6414,35.6504,35.6414,35.6414,39610.0
2018-06-06 15:25:00,39.79,39.8,39.79,39.79,27670.0,35.6414,35.6504,35.6414,35.6414,27670.0
2018-06-06 15:30:00,39.79,39.8,39.78,39.79,30580.0,35.6414,35.6504,35.6325,35.6414,30580.0
2018-06-06 15:35:00,39.8,39.8,39.78,39.78,43695.0,35.6504,35.6504,35.6325,35.6325,43695.0
2018-06-06 15:40:00,39.79,39.8,39.79,39.79,125370.0,35.6414,35.6504,35.6414,35.6414,125370.0
2018-06-06 15:45:00,39.79,39.79,39.76,39.78,43595.0,35.6414,35.6414,35.6146,35.6325,43595.0
2018-06-06 15:50:00,39.78,39.79,39.77,39.78,83110.0,35.6325,35.6414,35.6235,35.6325,83110.0
2018-06-06 15:55:00,39.78,39.83,39.78,39.83,229630.0,35.6325,35.6773,35.6325,35.6773,229630.0
2018-06-07 09:30:00,39.93,39.93,39.87,39.91,122630.0,35.7668,35.7668,35.7131,35.7489,122630.0
2018-06-07 09:35:00,39.91,39.93,39.9,39.91,32480.0,35.7489,35.7668,35.74,35.7489,32480.0
2018-06-07 09:40:00,39.89,39.95,39.89,39.94,45615.0,35.731,35.7848,35.731,35.7758,45615.0
2018-06-07 09:45:00,39.95,39.95,39.92,39.95,18640.0,35.7848,35.7848,35.7579,35.7848,18640.0
2018-06-07 09:50:00,39.95,39.98,39.93,39.96,23675.0,35.7848,35.8116,35.7668,35.7937,23675.0
2018-06-07 09:55:00,39.97,39.99,39.94,39.95,45580.0,35.8027,35.8206,35.7758,35.7848,45580.0
2018-06-07 10:00:00,39.95,39.98,39.93,39.98,17005.0,35.7848,35.8116,35.7668,35.8116,17005.0
2018-06-07 10:05:00,39.98,39.98,39.94,39.94,20705.0,35.8116,35.8116,35.7758,35.7758,20705.0
2018-06-07 10:10:00,39.94,39.94,39.91,39.92,24545.0,35.7758,35.7758,35.7489,35.7579,24545.0
2018-06-07 10:15:00,39.93,39.96,39.92,39.94,26760.0,35.7668,35.7937,35.7579,35.7758,26760.0
2018-06-07 10:20:00,39.92,39.93,39.89,39.9,33615.0,35.7579,35.7668,35.731,35.74,33615.0
2018-06-07 10:25:00,39.9,39.92,39.89,39.89,19125.0,35.74,35.7579,35.731,35.731,19125.0
2018-06-07 10:30:00,39.9,39.9,39.88,39.88,37420.0,35.74,35.74,35.7221,35.7221,37420.0
2018-06-07 10:35:00,39.88,39.89,39.84,39.86,42055.0,35.7221,35.731,35.6862,35.7041,42055.0
2018-06-07 10:40:00,39.87,39.89,39.87,39.89,17250.0,35.7131,35.731,35.7131,35.731,17250.0
2018-06-07 10:45:00,39.89,39.91,39.88,39.91,30125.0,35.731,35.7489,35.7221,35.7489,30125.0
2018-06-07 10:50:00,39.9,39.91,39.9,39.91,9435.0,35.74,35.7489,35.74,35.7489,9435.0
2018-06-07 10:55:00,39.91,39.93,39.91,39.91,10425.0,35.7489,35.7668,35.7489,35.7489,10425.0
2018-06-07 11:00:00,39.91,39.91,39.87,39.87,36760.0,35.7489,35.7489,35.7131,35.7131,36760.0
2018-06-07 11:05:00,39.87,39.88,39.84,39.86,68380.0,35.7131,35.7221,35.6862,35.7041,68380.0
2018-06-07 11:10:00,39.86,39.93,39.86,39.91,45675.0,35.7041,35.7668,35.7041,35.7489,45675.0
2018-06-07 11:15:00,39.91,39.91,39.88,39.88,18115.0,35.7489,35.7489,35.7221,35.7221,18115.0
2018-06-07 11:20:00,39.87,39.87,39.86,39.86,37745.0,35.7131,35.7131,35.7041,35.7041,37745.0
2018-06-07 11:25:00,39.86,39.87,39.83,39.84,26705.0,35.7041,35.7131,35.6773,35.6862,26705.0
2018-06-07 11:30:00,39.85,39.86,39.83,39.84,27815.0,35.6952,35.7041,35.6773,35.6862,27815.0
2018-06-07 11:35:00,39.83,39.85,39.82,39.85,11450.0,35.6773,35.6952,35.6683,35.6952,11450.0
2018-06-07 11:40:00,39.85,39.87,39.83,39.83,51830.0,35.6952,35.7131,35.6773,35.6773,51830.0
2018-06-07 11:45:00,39.82,39.82,39.8,39.8,38590.0,35.6683,35.6683,35.6504,35.6504,38590.0
2018-06-07 11:50:00,39.79,39.8,39.78,39.8,73880.0,35.6414,35.6504,35.6325,35.6504,73880.0
2018-06-07 11:55:00,39.8,39.83,39.8,39.82,44585.0,35.6504,35.6773,35.6504,35.6683,44585.0
2018-06-07 12:00:00,39.82,39.83,39.81,39.83,22500.0,35.6683,35.6773,35.6593,35.6773,22500.0
2018-06-07 12:05:00,39.83,39.83,39.82,39.83,9000.0,35.6773,35.6773,35.6683,35.6773,9000.0
2018-06-07 12:10:00,39.82,39.84,39.82,39.83,53035.0,35.6683,35.6862,35.6683,35.6773,53035.0
2018-06-07 12:15:00,39.83,39.84,39.82,39.84,55140.0,35.6773,35.6862,35.6683,35.6862,55140.0
2018-06-07 12:20:00,39.83,39.84,39.82,39.84,48410.0,35.6773,35.6862,35.6683,35.6862,48410.0
2018-06-07 12:25:00,39.84,39.86,39.84,39.85,57560.0,35.6862,35.7041,35.6862,35.6952,57560.0
2018-06-07 12:30:00,39.85,39.85,39.8,39.8,28785.0,35.6952,35.6952,35.6504,35.6504,28785.0
2018-06-07 12:35:00,39.8,39.82,39.8,39.81,31295.0,35.6504,35.6683,35.6504,35.6593,31295.0
2018-06-07 12:40:00,39.81,39.81,39.8,39.8,14660.0,35.6593,35.6593,35.6504,35.6504,14660.0
2018-06-07 12:45:00,39.81,39.81,39.78,39.79,24055.0,35.6593,35.6593,35.6325,35.6414,24055.0
2018-06-07 12:50:00,39.79,39.8,39.78,39.8,25760.0,35.6414,35.6504,35.6325,35.6504,25760.0
2018-06-07 12:55:00,39.8,39.82,39.78,39.82,68470.0,35.6504,35.6683,35.6325,35.6683,68470.0
2018-06-07 13:00:00,39.81,39.82,39.81,39.82,18465.0,35.6593,35.6683,35.6593,35.6683,18465.0
2018-06-07 13:05:00,39.8,39.8,39.8,39.8,1500.0,35.6504,35.6504,35.6504,35.6504,1500.0
2018-06-07 13:10:00,39.79,39.82,39.79,39.8,54080.0,35.6414,35.6683,35.6414,35.6504,54080.0
2018-06-07 13:15:00,39.8,39.81,39.77,39.8,193915.0,35.6504,35.6593,35.6235,35.6504,193915.0
2018-06-07 13:20:00,39.79,39.81,39.79,39.8,83845.0,35.6414,35.6593,35.6414,35.6504,83845.0
2018-06-07 13:25:00,39.8,39.81,39.77,39.77,63815.0,35.6504,35.6593,35.6235,35.6235,63815.0
2018-06-07 13:30:00,39.77,39.78,39.76,39.77,170240.0,35.6235,35.6325,35.6146,35.6235,170240.0
2018-06-07 13:35:00,39.77,39.77,39.69,39.7,130860.0,35.6235,35.6235,35.5519,35.5608,130860.0
2018-06-07 13:40:00,39.7,39.72,39.68,39.71,102940.0,35.5608,35.5787,35.5429,35.5698,102940.0
2018-06-07 13:45:00,39.71,39.76,39.7,39.76,91800.0,35.5698,35.6146,35.5608,35.6146,91800.0
2018-06-07 13:50:00,39.75,39.75,39.7,39.7,17715.0,35.6056,35.6056,35.5608,35.5608,17715.0
2018-06-07 13:55:00,39.7,39.72,39.69,39.7,21360.0,35.5608,35.5787,35.5519,35.5608,21360.0
2018-06-07 14:00:00,39.71,39.72,39.69,39.72,11215.0,35.5698,35.5787,35.5519,35.5787,11215.0
2018-06-07 14:05:00,39.73,39.73,39.7,39.72,42360.0,35.5877,35.5877,35.5608,35.5787,42360.0
2018-06-07 14:10:00,39.72,39.76,39.72,39.76,102735.0,35.5787,35.6146,35.5787,35.6146,102735.0
2018-06-07 14:15:00,39.76,39.79,39.76,39.78,135930.0,35.6146,35.6414,35.6146,35.6325,135930.0
2018-06-07 14:20:00,39.78,39.78,39.76,39.78,46810.0,35.6325,35.6325,35.6146,35.6325,46810.0
2018-06-07 14:25:00,39.78,39.78,39.76,39.77,37505.0,35.6325,35.6325,35.6146,35.6235,37505.0
2018-06-07 14:30:00,39.77,39.79,39.77,39.79,72425.0,35.6235,35.6414,35.6235,35.6414,72425.0
2018-06-07 14:35:00,39.79,39.8,39.78,39.8,39725.0,35.6414,35.6504,35.6325,35.6504,39725.0
2018-06-07 14:40:00,39.79,39.81,39.78,39.81,59440.0,35.6414,35.6593,35.6325,35.6593,59440.0
2018-06-07 14:45:00,39.81,39.84,39.8,39.84,120450.0,35.6593,35.6862,35.6504,35.6862,120450.0
2018-06-07 14:50:00,39.84,39.84,39.83,39.83,96170.0,35.6862,35.6862,35.6773,35.6773,96170.0
2018-06-07 14:55:00,39.84,39.84,39.82,39.82,122160.0,35.6862,35.6862,35.6683,35.6683,122160.0
2018-06-07 15:00:00,39.83,39.83,39.81,39.83,110535.0,35.6773,35.6773,35.6593,35.6773,110535.0
2018-06-07 15:05:00,39.83,39.84,39.81,39.81,212315.0,35.6773,35.6862,35.6593,35.6593,212315.0
2018-06-07 15:10:00,39.82,39.84,39.81,39.84,101650.0,35.6683,35.6862,35.6593,35.6862,101650.0
2018-06-07 15:15:00,39.84,39.85,39.84,39.85,72465.0,35.6862,35.6952,35.6862,35.6952,72465.0
2018-06-07 15:20:00,39.85,39.87,39.85,39.87,54215.0,35.6952,35.7131,35.6952,35.7131,54215.0
2018-06-07 15:25:00,39.88,39.89,39.87,39.88,77730.0,35.7221,35.731,35.7131,35.7221,77730.0
2018-06-07 15:30:00,39.88,39.88,39.86,39.86,38025.0,35.7221,35.7221,35.7041,35.7041,38025.0
2018-06-07 15:35:00,39.87,39.9,39.87,39.9,49995.0,35.7131,35.74,35.7131,35.74,49995.0
2018-06-07 15:40:00,39.9,39.91,39.88,39.89,124610.0,35.74,35.7489,35.7221,35.731,124610.0
2018-06-07 15:45:00,39.88,39.89,39.85,39.86,43000.0,35.7221,35.731,35.6952,35.7041,43000.0
2018-06-07 15:50:00,39.87,39.9,39.86,39.89,172015.0,35.7131,35.74,35.7041,35.731,172015.0
2018-06-07 15:55:00,39.88,39.89,39.82,39.85,404705.0,35.7221,35.731,35.6683,35.6952,404705.0
2018-06-08 09:30:00,39.83,39.89,39.82,39.84,178060.0,35.6773,35.731,35.6683,35.6862,178060.0
2018-06-08 09:35:00,39.85,39.89,39.83,39.84,88675.0,35.6952,35.731,35.6773,35.6862,88675.0
2018-06-08 09:40:00,39.83,39.89,39.83,39.88,136680.0,35.6773,35.731,35.6773,35.7221,136680.0
2018-06-08 09:45:00,39.9,39.9,39.8,39.8,105960.0,35.74,35.74,35.6504,35.6504,105960.0
2018-06-08 09:50:00,39.78,39.81,39.76,39.81,150810.0,35.6325,35.6593,35.6146,35.6593,150810.0
2018-06-08 09:55:00,39.8,39.91,39.8,39.91,164145.0,35.6504,35.7489,35.6504,35.7489,164145.0
2018-06-08 10:00:00,39.91,39.91,39.86,39.88,99165.0,35.7489,35.7489,35.7041,35.7221,99165.0
2018-06-08 10:05:00,39.89,39.91,39.89,39.91,60815.0,35.731,35.7489,35.731,35.7489,60815.0
2018-06-08 10:10:00,39.91,39.93,39.9,39.9,58915.0,35.7489,35.7668,35.74,35.74,58915.0
2018-06-08 10:15:00,39.9,39.91,39.89,39.91,9885.0,35.74,35.7489,35.731,35.7489,9885.0
2018-06-08 10:20:00,39.91,39.94,39.91,39.92,42935.0,35.7489,35.7758,35.7489,35.7579,42935.0
2018-06-08 10:25:00,39.92,39.93,39.9,39.9,33840.0,35.7579,35.7668,35.74,35.74,33840.0
2018-06-08 10:30:00,39.9,39.93,39.87,39.87,24625.0,35.74,35.7668,35.7131,35.7131,24625.0
2018-06-08 10:35:00,39.88,39.88,39.85,39.86,66560.0,35.7221,35.7221,35.6952,35.7041,66560.0
2018-06-08 10:40:00,39.85,39.86,39.83,39.85,49145.0,35.6952,35.7041,35.6773,35.6952,49145.0
2018-06-08 10:45:00,39.85,39.87,39.85,39.86,21990.0,35.6952,35.7131,35.6952,35.7041,21990.0
2018-06-08 10:50:00,39.87,39.89,39.87,39.89,64440.0,35.7131,35.731,35.7131,35.731,64440.0
2018-06-08 10:55:00,39.9,39.91,39.87,39.87,43375.0,35.74,35.7489,35.7131,35.7131,43375.0
2018-06-08 11:00:00,39.86,39.87,39.83,39.83,52775.0,35.7041,35.7131,35.6773,35.6773,52775.0
2018-06-08 11:05:00,39.84,39.87,39.84,39.87,41990.0,35.6862,35.7131,35.6862,35.7131,41990.0
2018-06-08 11:10:00,39.87,39.88,39.86,39.87,60730.0,35.7131,35.7221,35.7041,35.7131,60730.0
2018-06-08 11:15:00,39.87,39.87,39.86,39.87,11535.0,35.7131,35.7131,35.7041,35.7131,11535.0
2018-06-08 11:20:00,39.86,39.86,39.84,39.86,34235.0,35.7041,35.7041,35.6862,35.7041,34235.0
2018-06-08 11:25:00,39.85,39.86,39.84,39.86,33750.0,35.6952,35.7041,35.6862,35.7041,33750.0
2018-06-08 11:30:00,39.86,39.86,39.83,39.85,68825.0,35.7041,35.7041,35.6773,35.6952,68825.0
2018-06-08 11:35:00,39.85,39.87,39.85,39.86,40065.0,35.6952,35.7131,35.6952,35.7041,40065.0
2018-06-08 11:40:00,39.87,39.89,39.87,39.89,29090.0,35.7131,35.731,35.7131,35.731,29090.0
2018-06-08 11:45:00,39.89,39.9,39.86,39.87,23150.0,35.731,35.74,35.7041,35.7131,23150.0
2018-06-08 11:50:00,39.87,39.88,39.86,39.88,10350.0,35.7131,35.7221,35.7041,35.7221,10350.0
2018-06-08 11:55:00,39.88,39.9,39.87,39.89,41095.0,35.7221,35.74,35.7131,35.731,41095.0
2018-06-08 12:00:00,39.91,39.92,39.9,39.92,26045.0,35.7489,35.7579,35.74,35.7579,26045.0
2018-06-08 12:05:00,39.91,39.91,39.89,39.91,17220.0,35.7489,35.7489,35.731,35.7489,17220.0
2018-06-08 12:10:00,39.91,39.92,39.9,39.92,20870.0,35.7489,35.7579,35.74,35.7579,20870.0
2018-06-08 12:15:00,39.92,39.93,39.92,39.93,26075.0,35.7579,35.7668,35.7579,35.7668,26075.0
2018-06-08 12:20:00,39.93,39.94,39.93,39.94,33585.0,35.7668,35.7758,35.7668,35.7758,33585.0
2018-06-08 12:25:00,39.94,39.95,39.93,39.95,79925.0,35.7758,35.7848,35.7668,35.7848,79925.0
2018-06-08 12:30:00,39.95,39.97,39.95,39.97,40285.0,35.7848,35.8027,35.7848,35.8027,40285.0
2018-06-08 12:35:00,39.97,39.97,39.95,39.96,16545.0,35.8027,35.8027,35.7848,35.7937,16545.0
2018-06-08 12:40:00,39.96,39.98,39.96,39.98,50320.0,35.7937,35.8116,35.7937,35.8116,50320.0
2018-06-08 12:45:00,39.98,39.98,39.96,39.96,21690.0,35.8116,35.8116,35.7937,35.7937,21690.0
2018-06-08 12:50:00,39.96,39.97,39.96,39.96,11130.0,35.7937,35.8027,35.7937,35.7937,11130.0
2018-06-08 12:55:00,39.96,39.98,39.96,39.98,58335.0,35.7937,35.8116,35.7937,35.8116,58335.0
2018-06-08 13:00:00,39.97,39.97,39.95,39.96,23905.0,35.8027,35.8027,35.7848,35.7937,23905.0
2018-06-08 13:05:00,39.95,39.96,39.94,39.95,16730.0,35.7848,35.7937,35.7758,35.7848,16730.0
2018-06-08 13:10:00,39.95,39.96,39.95,39.96,15120.0,35.7848,35.7937,35.7848,35.7937,15120.0
2018-06-08 13:15:00,39.97,39.97,39.96,39.96,29320.0,35.8027,35.8027,35.7937,35.7937,29320.0
2018-06-08 13:20:00,39.96,39.96,39.95,39.95,37705.0,35.7937,35.7937,35.7848,35.7848,37705.0
2018-06-08 13:25:00,39.95,39.97,39.94,39.96,18890.0,35.7848,35.8027,35.7758,35.7937,18890.0
2018-06-08 13:30:00,39.97,40.03,39.97,40.03,255825.0,35.8027,35.8564,35.8027,35.8564,255825.0
2018-06-08 13:35:00,40.02,40.02,39.97,39.98,63160.0,35.8475,35.8475,35.8027,35.8116,63160.0
2018-06-08 13:40:00,39.98,40.0,39.98,39.99,38145.0,35.8116,35.8295,35.8116,35.8206,38145.0
2018-06-08 13:45:00,39.99,40.02,39.99,39.99,58245.0,35.8206,35.8475,35.8206,35.8206,58245.0
2018-06-08 13:50:00,39.99,39.99,39.94,39.98,229655.0,35.8206,35.8206,35.7758,35.8116,229655.0
2018-06-08 13:55:00,39.98,39.99,39.97,39.99,65635.0,35.8116,35.8206,35.8027,35.8206,65635.0
2018-06-08 14:00:00,39.99,40.0,39.98,39.98,57735.0,35.8206,35.8295,35.8116,35.8116,57735.0
2018-06-08 14:05:00,39.98,39.99,39.97,39.99,57805.0,35.8116,35.8206,35.8027,35.8206,57805.0
2018-06-08 14:10:00,40.0,40.02,40.0,40.02,135230.0,35.8295,35.8475,35.8295,35.8475,135230.0
2018-06-08 14:15:00,40.02,40.02,40.01,40.01,87440.0,35.8475,35.8475,35.8385,35.8385,87440.0
2018-06-08 14:20:00,40.01,40.01,39.99,40.0,38950.0,35.8385,35.8385,35.8206,35.8295,38950.0
2018-06-08 14:25:00,40.0,40.01,40.0,40.0,38590.0,35.8295,35.8385,35.8295,35.8295,38590.0
2018-06-08 14:30:00,40.0,40.01,40.0,40.0,11305.0,35.8295,35.8385,35.8295,35.8295,11305.0
2018-06-08 14:35:00,40.0,40.0,39.99,39.99,33150.0,35.8295,35.8295,35.8206,35.8206,33150.0
2018-06-08 14:40:00,40.0,40.01,40.0,40.01,57830.0,35.8295,35.8385,35.8295,35.8385,57830.0
2018-06-08 14:45:00,40.01,40.01,40.0,40.01,41145.0,35.8385,35.8385,35.8295,35.8385,41145.0
2018-06-08 14:50:00,40.01,40.02,40.0,40.01,75945.0,35.8385,35.8475,35.8295,35.8385,75945.0
2018-06-08 14:55:00,40.01,40.02,39.99,40.0,55565.0,35.8385,35.8475,35.8206,35.8295,55565.0
2018-06-08 15:00:00,40.01,40.02,40.0,40.01,65685.0,35.8385,35.8475,35.8295,35.8385,65685.0
2018-06-08 15:05:00,40.01,40.02,40.01,40.01,68900.0,35.8385,35.8475,35.8385,35.8385,68900.0
2018-06-08 15:10:00,40.01,40.03,40.01,40.03,52075.0,35.8385,35.8564,35.8385,35.8564,52075.0
2018-06-08 15:15:00,40.03,40.03,39.99,40.0,115435.0,35.8564,35.8564,35.8206,35.8295,115435.0
2018-06-08 15:20:00,40.0,40.03,40.0,40.02,75265.0,35.8295,35.8564,35.8295,35.8475,75265.0
2018-06-08 15:25:00,40.02,40.04,40.01,40.04,123155.0,35.8475,35.8654,35.8385,35.8654,123155.0
2018-06-08 15:30:00,40.05,40.05,40.03,40.04,66020.0,35.8743,35.8743,35.8564,35.8654,66020.0
2018-06-08 15:35:00,40.03,40.05,40.03,40.05,108560.0,35.8564,35.8743,35.8564,35.8743,108560.0
2018-06-08 15:40:00,40.05,40.06,40.04,40.04,347520.0,35.8743,35.8833,35.8654,35.8654,347520.0
2018-06-08 15:45:00,40.04,40.04,40.02,40.03,112585.0,35.8654,35.8654,35.8475,35.8564,112585.0
2018-06-08 15:50:00,40.04,40.04,40.03,40.04,224260.0,35.8654,35.8654,35.8564,35.8654,224260.0
2018-06-08 15:55:00,40.04,40.07,40.04,40.07,756275.0,35.8654,35.8922,35.8654,35.8922,756275.0
2018-06-11 09:30:00,40.11,40.15,40.1,40.13,154340.0,35.9281,35.9639,35.9191,35.946,154340.0
2018-06-11 09:35:00,40.13,40.13,40.11,40.11,112490.0,35.946,35.946,35.9281,35.9281,112490.0
2018-06-11 09:40:00,40.12,40.15,40.12,40.14,23570.0,35.937,35.9639,35.937,35.9549,23570.0
2018-06-11 09:45:00,40.13,40.13,40.1,40.13,103790.0,35.946,35.946,35.9191,35.946,103790.0
2018-06-11 09:50:00,40.14,40.14,40.1,40.12,79330.0,35.9549,35.9549,35.9191,35.937,79330.0
2018-06-11 09:55:00,40.13,40.14,40.11,40.13,23690.0,35.946,35.9549,35.9281,35.946,23690.0
2018-06-11 10:00:00,40.14,40.18,40.14,40.16,72625.0,35.9549,35.9908,35.9549,35.9729,72625.0
2018-06-11 10:05:00,40.16,40.19,40.16,40.17,96670.0,35.9729,35.9997,35.9729,35.9818,96670.0
2018-06-11 10:10:00,40.17,40.18,40.16,40.17,33055.0,35.9818,35.9908,35.9729,35.9818,33055.0
2018-06-11 10:15:00,40.16,40.17,40.13,40.14,77540.0,35.9729,35.9818,35.946,35.9549,77540.0
2018-06-11 10:20:00,40.14,40.15,40.13,40.15,17460.0,35.9549,35.9639,35.946,35.9639,17460.0
2018-06-11 10:25:00,40.14,40.16,40.14,40.14,18165.0,35.9549,35.9729,35.9549,35.9549,18165.0
2018-06-11 10:30:00,40.14,40.16,40.13,40.13,20850.0,35.9549,35.9729,35.946,35.946,20850.0
2018-06-11 10:35:00,40.13,40.14,40.11,40.12,122055.0,35.946,35.9549,35.9281,35.937,122055.0
2018-06-11 10:40:00,40.1,40.1,40.08,40.1,153475.0,35.9191,35.9191,35.9012,35.9191,153475.0
2018-06-11 10:45:00,40.1,40.1,40.07,40.08,107800.0,35.9191,35.9191,35.8922,35.9012,107800.0
2018-06-11 10:50:00,40.08,40.1,40.07,40.08,103350.0,35.9012,35.9191,35.8922,35.9012,103350.0
2018-06-11 10:55:00,40.07,40.07,40.05,40.06,19100.0,35.8922,35.8922,35.8743,35.8833,19100.0
2018-06-11 11:00:00,40.06,40.06,40.05,40.05,18260.0,35.8833,35.8833,35.8743,35.8743,18260.0
2018-06-11 11:05:00,40.05,40.06,40.03,40.06,91185.0,35.8743,35.8833,35.8564,35.8833,91185.0
2018-06-11 11:10:00,40.06,40.06,40.04,40.06,59815.0,35.8833,35.8833,35.8654,35.8833,59815.0
2018-06-11 11:15:00,40.07,40.08,40.05,40.08,78365.0,35.8922,35.9012,35.8743,35.9012,78365.0
2018-06-11 11:20:00,40.07,40.09,40.07,40.09,32110.0,35.8922,35.9102,35.8922,35.9102,32110.0
2018-06-11 11:25:00,40.08,40.09,40.07,40.07,59795.0,35.9012,35.9102,35.8922,35.8922,59795.0
2018-06-11 11:30:00,40.07,40.1,40.06,40.09,107470.0,35.8922,35.9191,35.8833,35.9102,107470.0
2018-06-11 11:35:00,40.1,40.13,40.1,40.12,65940.0,35.9191,35.946,35.9191,35.937,65940.0
2018-06-11 11:40:00,40.12,40.15,40.12,40.15,31235.0,35.937,35.9639,35.937,35.9639,31235.0
2018-06-11 11:45:00,40.14,40.15,40.12,40.13,33360.0,35.9549,35.9639,35.937,35.946,33360.0
2018-06-11 11:50:00,40.13,40.14,40.13,40.14,14290.0,35.946,35.9549,35.946,35.9549,14290.0
2018-06-11 11:55:00,40.14,40.15,40.12,40.15,60890.0,35.9549,35.9639,35.937,35.9639,60890.0
2018-06-11 12:00:00,40.15,40.15,40.12,40.12,33370.0,35.9639,35.9639,35.937,35.937,33370.0
2018-06-11 12:05:00,40.12,40.13,40.11,40.13,22430.0,35.937,35.946,35.9281,35.946,22430.0
2018-06-11 12:10:00,40.13,40.15,40.13,40.14,61300.0,35.946,35.9639,35.946,35.9549,61300.0
2018-06-11 12:15:00,40.14,40.16,40.14,40.15,38900.0,35.9549,35.9729,35.9549,35.9639,38900.0
2018-06-11 12:20:00,40.15,40.16,40.14,40.15,26715.0,35.9639,35.9729,35.9549,35.9639,26715.0
2018-06-11 12:25:00,40.15,40.16,40.15,40.15,15860.0,35.9639,35.9729,35.9639,35.9639,15860.0
2018-06-11 12:30:00,40.15,40.16,40.14,40.14,9190.0,35.9639,35.9729,35.9549,35.9549,9190.0
2018-06-11 12:35:00,40.14,40.14,40.13,40.13,12025.0,35.9549,35.9549,35.946,35.946,12025.0
2018-06-11 12:40:00,40.13,40.13,40.12,40.12,6225.0,35.946,35.946,35.937,35.937,6225.0
2018-06-11 12:45:00,40.11,40.12,40.1,40.12,90980.0,35.9281,35.937,35.9191,35.937,90980.0
2018-06-11 12:50:00,40.12,40.13,40.12,40.13,50155.0,35.937,35.946,35.937,35.946,50155.0
2018-06-11 12:55:00,40.12,40.13,40.11,40.12,154810.0,35.937,35.946,35.9281,35.937,154810.0
2018-06-11 13:00:00,40.1,40.1,40.07,40.07,40070.0,35.9191,35.9191,35.8922,35.8922,40070.0
2018-06-11 13:05:00,40.07,40.09,40.05,40.09,49200.0,35.8922,35.9102,35.8743,35.9102,49200.0
2018-06-11 13:10:00,40.09,40.1,40.09,40.1,13305.0,35.9102,35.9191,35.9102,35.9191,13305.0
2018-06-11 13:15:00,40.1,40.1,40.08,40.08,18985.0,35.9191,35.9191,35.9012,35.9012,18985.0
2018-06-11 13:20:00,40.08,40.08,40.06,40.06,21020.0,35.9012,35.9012,35.8833,35.8833,21020.0
2018-06-11 13:25:00,40.06,40.07,40.06,40.07,20440.0,35.8833,35.8922,35.8833,35.8922,20440.0
2018-06-11 13:30:00,40.07,40.07,40.05,40.06,64915.0,35.8922,35.8922,35.8743,35.8833,64915.0
2018-06-11 13:35:00,40.06,40.07,40.06,40.07,17760.0,35.8833,35.8922,35.8833,35.8922,17760.0
2018-06-11 13:40:00,40.06,40.07,40.05,40.06,18730.0,35.8833,35.8922,35.8743,35.8833,18730.0
2018-06-11 13:45:00,40.06,40.06,40.05,40.06,23020.0,35.8833,35.8833,35.8743,35.8833,23020.0
2018-06-11 13:50:00,40.05,40.06,40.04,40.04,32515.0,35.8743,35.8833,35.8654,35.8654,32515.0
2018-06-11 13:55:00,40.04,40.06,40.04,40.06,64425.0,35.8654,35.8833,35.8654,35.8833,64425.0
2018-06-11 14:00:00,40.07,40.07,40.05,40.06,27685.0,35.8922,35.8922,35.8743,35.8833,27685.0
2018-06-11 14:05:00,40.05,40.07,40.05,40.07,30065.0,35.8743,35.8922,35.8743,35.8922,30065.0
2018-06-11 14:10:00,40.07,40.07,40.05,40.06,25210.0,35.8922,35.8922,35.8743,35.8833,25210.0
2018-06-11 14:15:00,40.05,40.06,40.04,40.05,46040.0,35.8743,35.8833,35.8654,35.8743,46040.0
2018-06-11 14:20:00,40.05,40.06,40.05,40.06,133395.0,35.8743,35.8833,35.8743,35.8833,133395.0
2018-06-11 14:25:00,40.06,40.07,40.05,40.06,8730.0,35.8833,35.8922,35.8743,35.8833,8730.0
2018-06-11 14:30:00,40.05,40.07,40.05,40.06,42770.0,35.8743,35.8922,35.8743,35.8833,42770.0
2018-06-11 14:35:00,40.05,40.06,40.05,40.06,44470.0,35.8743,35.8833,35.8743,35.8833,44470.0
2018-06-11 14:40:00,40.06,40.06,40.05,40.05,174685.0,35.8833,35.8833,35.8743,35.8743,174685.0
2018-06-11 14:45:00,40.05,40.06,40.05,40.06,118285.0,35.8743,35.8833,35.8743,35.8833,118285.0
2018-06-11 14:50:00,40.06,40.06,40.05,40.05,30560.0,35.8833,35.8833,35.8743,35.8743,30560.0
2018-06-11 14:55:00,40.06,40.08,40.06,40.08,23945.0,35.8833,35.9012,35.8833,35.9012,23945.0
2018-06-11 15:00:00,40.09,40.11,40.09,40.1,57885.0,35.9102,35.9281,35.9102,35.9191,57885.0
2018-06-11 15:05:00,40.1,40.12,40.1,40.12,57270.0,35.9191,35.937,35.9191,35.937,57270.0
2018-06-11 15:10:00,40.12,40.14,40.12,40.14,207315.0,35.937,35.9549,35.937,35.9549,207315.0
2018-06-11 15:15:00,40.14,40.14,40.13,40.13,172695.0,35.9549,35.9549,35.946,35.946,172695.0
2018-06-11 15:20:00,40.13,40.13,40.12,40.12,54035.0,35.946,35.946,35.937,35.937,54035.0
2018-06-11 15:25:00,40.12,40.14,40.12,40.14,30650.0,35.937,35.9549,35.937,35.9549,30650.0
2018-06-11 15:30:00,40.14,40.14,40.12,40.13,46605.0,35.9549,35.9549,35.937,35.946,46605.0
2018-06-11 15:35:00,40.13,40.13,40.12,40.13,74825.0,35.946,35.946,35.937,35.946,74825.0
2018-06-11 15:40:00,40.13,40.13,40.11,40.11,43305.0,35.946,35.946,35.9281,35.9281,43305.0
2018-06-11 15:45:00,40.11,40.13,40.11,40.12,141040.0,35.9281,35.946,35.9281,35.937,141040.0
2018-06-11 15:50:00,40.12,40.12,40.09,40.09,50995.0,35.937,35.937,35.9102,35.9102,50995.0
2018-06-11 15:55:00,40.09,40.1,40.06,40.07,470660.0,35.9102,35.9191,35.8833,35.8922,470660.0
2018-06-12 09:30:00,40.13,40.15,40.11,40.14,163890.0,35.946,35.9639,35.9281,35.9549,163890.0
2018-06-12 09:35:00,40.13,40.14,40.08,40.1,151890.0,35.946,35.9549,35.9012,35.9191,151890.0
2018-06-12 09:40:00,40.1,40.1,40.01,40.02,31380.0,35.9191,35.9191,35.8385,35.8475,31380.0
2018-06-12 09:45:00,40.01,40.03,40.0,40.02,62145.0,35.8385,35.8564,35.8295,35.8475,62145.0
2018-06-12 09:50:00,40.03,40.06,40.02,40.06,17015.0,35.8564,35.8833,35.8475,35.8833,17015.0
2018-06-12 09:55:00,40.07,40.07,40.06,40.06,26390.0,35.8922,35.8922,35.8833,35.8833,26390.0
2018-06-12 10:00:00,40.07,40.12,40.07,40.11,52260.0,35.8922,35.937,35.8922,35.9281,52260.0
2018-06-12 10:05:00,40.12,40.14,40.11,40.12,52175.0,35.937,35.9549,35.9281,35.937,52175.0
2018-06-12 10:10:00,40.13,40.14,40.12,40.13,194085.0,35.946,35.9549,35.937,35.946,194085.0
2018-06-12 10:15:00,40.13,40.14,40.1,40.11,73875.0,35.946,35.9549,35.9191,35.9281,73875.0
2018-06-12 10:20:00,40.11,40.11,40.09,40.09,91040.0,35.9281,35.9281,35.9102,35.9102,91040.0
2018-06-12 10:25:00,40.09,40.09,40.06,40.06,54165.0,35.9102,35.9102,35.8833,35.8833,54165.0
2018-06-12 10:30:00,40.08,40.12,40.07,40.12,61210.0,35.9012,35.937,35.8922,35.937,61210.0
2018-06-12 10:35:00,40.12,40.13,40.1,40.11,62850.0,35.937,35.946,35.9191,35.9281,62850.0
2018-06-12 10:40:00,40.11,40.16,40.11,40.16,63370.0,35.9281,35.9729,35.9281,35.9729,63370.0
2018-06-12 10:45:00,40.16,40.17,40.15,40.16,72570.0,35.9729,35.9818,35.9639,35.9729,72570.0
2018-06-12 10:50:00,40.16,40.16,40.14,40.15,54130.0,35.9729,35.9729,35.9549,35.9639,54130.0
2018-06-12 10:55:00,40.15,40.16,40.14,40.16,52945.0,35.9639,35.9729,35.9549,35.9729,52945.0
2018-06-12 11:00:00,40.16,40.17,40.16,40.16,57665.0,35.9729,35.9818,35.9729,35.9729,57665.0
2018-06-12 11:05:00,40.16,40.17,40.15,40.15,38465.0,35.9729,35.9818,35.9639,35.9639,38465.0
2018-06-12 11:10:00,40.16,40.17,40.14,40.15,41530.0,35.9729,35.9818,35.9549,35.9639,41530.0
2018-06-12 11:15:00,40.15,40.15,40.12,40.13,49005.0,35.9639,35.9639,35.937,35.946,49005.0
2018-06-12 11:20:00,40.13,40.17,40.13,40.16,112760.0,35.946,35.9818,35.946,35.9729,112760.0
2018-06-12 11:25:00,40.16,40.18,40.15,40.16,59330.0,35.9729,35.9908,35.9639,35.9729,59330.0
2018-06-12 11:30:00,40.16,40.17,40.15,40.16,29855.0,35.9729,35.9818,35.9639,35.9729,29855.0
2018-06-12 11:35:00,40.16,40.16,40.15,40.16,67480.0,35.9729,35.9729,35.9639,35.9729,67480.0
2018-06-12 11:40:00,40.16,40.19,40.16,40.19,91795.0,35.9729,35.9997,35.9729,35.9997,91795.0
2018-06-12 11:45:00,40.18,40.19,40.18,40.18,24375.0,35.9908,35.9997,35.9908,35.9908,24375.0
2018-06-12 11:50:00,40.18,40.21,40.18,40.2,19425.0,35.9908,36.0176,35.9908,36.0087,19425.0
2018-06-12 11:55:00,40.2,40.21,40.19,40.21,53005.0,36.0087,36.0176,35.9997,36.0176,53005.0
2018-06-12 12:00:00,40.22,40.23,40.21,40.22,30295.0,36.0266,36.0356,36.0176,36.0266,30295.0
2018-06-12 12:05:00,40.22,40.23,40.21,40.21,29505.0,36.0266,36.0356,36.0176,36.0176,29505.0
2018-06-12 12:10:00,40.21,40.23,40.2,40.21,38575.0,36.0176,36.0356,36.0087,36.0176,38575.0
2018-06-12 12:15:00,40.22,40.22,40.21,40.21,7450.0,36.0266,36.0266,36.0176,36.0176,7450.0
2018-06-12 12:20:00,40.22,40.23,40.21,40.21,23530.0,36.0266,36.0356,36.0176,36.0176,23530.0
2018-06-12 12:25:00,40.21,40.22,40.2,40.21,16205.0,36.0176,36.0266,36.0087,36.0176,16205.0
2018-06-12 12:30:00,40.2,40.2,40.16,40.17,19445.0,36.0087,36.0087,35.9729,35.9818,19445.0
2018-06-12 12:35:00,40.16,40.17,40.15,40.17,24715.0,35.9729,35.9818,35.9639,35.9818,24715.0
2018-06-12 12:40:00,40.17,40.18,40.16,40.16,5645.0,35.9818,35.9908,35.9729,35.9729,5645.0
2018-06-12 12:45:00,40.17,40.18,40.16,40.18,7215.0,35.9818,35.9908,35.9729,35.9908,7215.0
2018-06-12 12:50:00,40.18,40.19,40.17,40.18,12305.0,35.9908,35.9997,35.9818,35.9908,12305.0
2018-06-12 12:55:00,40.18,40.18,40.16,40.17,26020.0,35.9908,35.9908,35.9729,35.9818,26020.0
2018-06-12 13:00:00,40.16,40.17,40.16,40.17,17695.0,35.9729,35.9818,35.9729,35.9818,17695.0
2018-06-12 13:05:00,40.17,40.18,40.16,40.16,32230.0,35.9818,35.9908,35.9729,35.9729,32230.0
2018-06-12 13:10:00,40.16,40.16,40.13,40.14,39480.0,35.9729,35.9729,35.946,35.9549,39480.0
2018-06-12 13:15:00,40.15,40.17,40.14,40.14,42490.0,35.9639,35.9818,35.9549,35.9549,42490.0
2018-06-12 13:20:00,40.14,40.15,40.14,40.15,20395.0,35.9549,35.9639,35.9549,35.9639,20395.0
2018-06-12 13:25:00,40.14,40.16,40.14,40.14,24900.0,35.9549,35.9729,35.9549,35.9549,24900.0
2018-06-12 13:30:00,40.13,40.15,40.12,40.14,29440.0,35.946,35.9639,35.937,35.9549,29440.0
2018-06-12 13:35:00,40.13,40.13,40.12,40.12,8030.0,35.946,35.946,35.937,35.937,8030.0
2018-06-12 13:40:00,40.12,40.12,40.11,40.11,4545.0,35.937,35.937,35.9281,35.9281,4545.0
2018-06-12 13:45:00,40.11,40.12,40.11,40.12,8235.0,35.9281,35.937,35.9281,35.937,8235.0
2018-06-12 13:50:00,40.13,40.13,40.12,40.12,11990.0,35.946,35.946,35.937,35.937,11990.0
2018-06-12 13:55:00,40.12,40.14,40.12,40.14,105005.0,35.937,35.9549,35.937,35.9549,105005.0
2018-06-12 14:00:00,40.13,40.13,40.12,40.13,10710.0,35.946,35.946,35.937,35.946,10710.0
2018-06-12 14:05:00,40.13,40.13,40.11,40.11,53730.0,35.946,35.946,35.9281,35.9281,53730.0
2018-06-12 14:10:00,40.1,40.11,40.1,40.1,15695.0,35.9191,35.9281,35.9191,35.9191,15695.0
2018-06-12 14:15:00,40.1,40.11,40.09,40.1,7820.0,35.9191,35.9281,35.9102,35.9191,7820.0
2018-06-12 14:20:00,40.09,40.1,40.09,40.09,23975.0,35.9102,35.9191,35.9102,35.9102,23975.0
2018-06-12 14:25:00,40.09,40.09,40.04,40.05,76580.0,35.9102,35.9102,35.8654,35.8743,76580.0
2018-06-12 14:30:00,40.05,40.06,40.04,40.06,38875.0,35.8743,35.8833,35.8654,35.8833,38875.0
2018-06-12 14:35:00,40.06,40.07,40.05,40.06,25620.0,35.8833,35.8922,35.8743,35.8833,25620.0
2018-06-12 14:40:00,40.06,40.07,40.05,40.06,47660.0,35.8833,35.8922,35.8743,35.8833,47660.0
2018-06-12 14:45:00,40.04,40.05,40.03,40.04,17915.0,35.8654,35.8743,35.8564,35.8654,17915.0
2018-06-12 14:50:00,40.04,40.05,40.03,40.05,26855.0,35.8654,35.8743,35.8564,35.8743,26855.0
2018-06-12 14:55:00,40.04,40.05,40.02,40.02,43200.0,35.8654,35.8743,35.8475,35.8475,43200.0
2018-06-12 15:00:00,40.01,40.06,40.01,40.06,24480.0,35.8385,35.8833,35.8385,35.8833,24480.0
2018-06-12 15:05:00,40.06,40.08,40.06,40.08,52830.0,35.8833,35.9012,35.8833,35.9012,52830.0
2018-06-12 15:10:00,40.08,40.08,40.07,40.07,21605.0,35.9012,35.9012,35.8922,35.8922,21605.0
2018-06-12 15:15:00,40.07,40.09,40.07,40.09,10610.0,35.8922,35.9102,35.8922,35.9102,10610.0
2018-06-12 15:20:00,40.09,40.1,40.09,40.09,24665.0,35.9102,35.9191,35.9102,35.9102,24665.0
2018-06-12 15:25:00,40.09,40.11,40.08,40.11,34410.0,35.9102,35.9281,35.9012,35.9281,34410.0
2018-06-12 15:30:00,40.11,40.11,40.1,40.11,27110.0,35.9281,35.9281,35.9191,35.9281,27110.0
2018-06-12 15:35:00,40.1,40.12,40.09,40.12,21925.0,35.9191,35.937,35.9102,35.937,21925.0
2018-06-12 15:40:00,40.12,40.12,40.1,40.1,21430.0,35.937,35.937,35.9191,35.9191,21430.0
2018-06-12 15:45:00,40.1,40.1,40.09,40.09,57015.0,35.9191,35.9191,35.9102,35.9102,57015.0
2018-06-12 15:50:00,40.1,40.13,40.1,40.12,128190.0,35.9191,35.946,35.9191,35.937,128190.0
2018-06-12 15:55:00,40.13,40.13,40.12,40.12,228485.0,35.946,35.946,35.937,35.937,228485.0
2018-06-13 09:30:00,40.2,40.2,40.14,40.14,116505.0,36.0087,36.0087,35.9549,35.9549,116505.0
2018-06-13 09:35:00,40.14,40.15,40.12,40.13,43575.0,35.9549,35.9639,35.937,35.946,43575.0
2018-06-13 09:40:00,40.14,40.14,40.12,40.12,12750.0,35.9549,35.9549,35.937,35.937,12750.0
2018-06-13 09:45:00,40.14,40.15,40.12,40.14,49670.0,35.9549,35.9639,35.937,35.9549,49670.0
2018-06-13 09:50:00,40.14,40.14,40.1,40.11,63715.0,35.9549,35.9549,35.9191,35.9281,63715.0
2018-06-13 09:55:00,40.1,40.1,40.08,40.09,55060.0,35.9191,35.9191,35.9012,35.9102,55060.0
2018-06-13 10:00:00,40.09,40.13,40.09,40.11,26520.0,35.9102,35.946,35.9102,35.9281,26520.0
2018-06-13 10:05:00,40.11,40.13,40.1,40.12,5250.0,35.9281,35.946,35.9191,35.937,5250.0
2018-06-13 10:10:00,40.11,40.12,40.1,40.11,16135.0,35.9281,35.937,35.9191,35.9281,16135.0
2018-06-13 10:15:00,40.12,40.13,40.1,40.11,15310.0,35.937,35.946,35.9191,35.9281,15310.0
2018-06-13 10:20:00,40.1,40.1,40.08,40.1,29600.0,35.9191,35.9191,35.9012,35.9191,29600.0
2018-06-13 10:25:00,40.09,40.09,40.08,40.08,17590.0,35.9102,35.9102,35.9012,35.9012,17590.0
2018-06-13 10:30:00,40.09,40.1,40.08,40.09,28325.0,35.9102,35.9191,35.9012,35.9102,28325.0
2018-06-13 10:35:00,40.09,40.1,40.07,40.08,20480.0,35.9102,35.9191,35.8922,35.9012,20480.0
2018-06-13 10:40:00,40.08,40.08,40.06,40.08,43250.0,35.9012,35.9012,35.8833,35.9012,43250.0
2018-06-13 10:45:00,40.08,40.09,40.07,40.07,24250.0,35.9012,35.9102,35.8922,35.8922,24250.0
2018-06-13 10:50:00,40.07,40.08,40.07,40.08,14035.0,35.8922,35.9012,35.8922,35.9012,14035.0
2018-06-13 10:55:00,40.07,40.08,40.07,40.08,21485.0,35.8922,35.9012,35.8922,35.9012,21485.0
2018-06-13 11:00:00,40.09,40.12,40.08,40.11,54265.0,35.9102,35.937,35.9012,35.9281,54265.0
2018-06-13 11:05:00,40.11,40.11,40.09,40.1,28130.0,35.9281,35.9281,35.9102,35.9191,28130.0
2018-06-13 11:10:00,40.1,40.1,40.09,40.09,8885.0,35.9191,35.9191,35.9102,35.9102,8885.0
2018-06-13 11:15:00,40.09,40.11,40.09,40.1,24930.0,35.9102,35.9281,35.9102,35.9191,24930.0
2018-06-13 11:20:00,40.09,40.11,40.09,40.1,9520.0,35.9102,35.9281,35.9102,35.9191,9520.0
2018-06-13 11:25:00,40.11,40.12,40.1,40.1,9500.0,35.9281,35.937,35.9191,35.9191,9500.0
2018-06-13 11:30:00,40.11,40.11,40.09,40.09,33935.0,35.9281,35.9281,35.9102,35.9102,33935.0
2018-06-13 11:35:00,40.09,40.1,40.08,40.1,17405.0,35.9102,35.9191,35.9012,35.9191,17405.0
2018-06-13 11:40:00,40.09,40.1,40.08,40.1,8420.0,35.9102,35.9191,35.9012,35.9191,8420.0
2018-06-13 11:45:00,40.09,40.09,40.07,40.08,62935.0,35.9102,35.9102,35.8922,35.9012,62935.0
2018-06-13 11:50:00,40.08,40.08,40.07,40.08,29805.0,35.9012,35.9012,35.8922,35.9012,29805.0
2018-06-13 11:55:00,40.07,40.08,40.06,40.06,12735.0,35.8922,35.9012,35.8833,35.8833,12735.0
2018-06-13 12:00:00,40.06,40.06,40.02,40.02,13245.0,35.8833,35.8833,35.8475,35.8475,13245.0
2018-06-13 12:05:00,40.02,40.03,40.01,40.02,38355.0,35.8475,35.8564,35.8385,35.8475,38355.0
2018-06-13 12:10:00,40.02,40.04,40.02,40.03,12330.0,35.8475,35.8654,35.8475,35.8564,12330.0
2018-06-13 12:15:00,40.03,40.03,40.01,40.01,16280.0,35.8564,35.8564,35.8385,35.8385,16280.0
2018-06-13 12:20:00,40.0,40.01,40.0,40.0,11515.0,35.8295,35.8385,35.8295,35.8295,11515.0
2018-06-13 12:25:00,40.01,40.01,40.0,40.0,12130.0,35.8385,35.8385,35.8295,35.8295,12130.0
2018-06-13 12:30:00,39.99,40.0,39.97,39.97,35600.0,35.8206,35.8295,35.8027,35.8027,35600.0
2018-06-13 12:35:00,39.97,39.97,39.96,39.96,21340.0,35.8027,35.8027,35.7937,35.7937,21340.0
2018-06-13 12:40:00,39.96,39.98,39.95,39.97,66440.0,35.7937,35.8116,35.7848,35.8027,66440.0
2018-06-13 12:45:00,39.98,39.98,39.96,39.96,17690.0,35.8116,35.8116,35.7937,35.7937,17690.0
2018-06-13 12:50:00,39.96,39.97,39.95,39.95,14895.0,35.7937,35.8027,35.7848,35.7848,14895.0
2018-06-13 12:55:00,39.95,39.95,39.94,39.94,31815.0,35.7848,35.7848,35.7758,35.7758,31815.0
2018-06-13 13:00:00,39.94,39.95,39.93,39.95,38990.0,35.7758,35.7848,35.7668,35.7848,38990.0
2018-06-13 13:05:00,39.95,39.95,39.94,39.94,32210.0,35.7848,35.7848,35.7758,35.7758,32210.0
2018-06-13 13:10:00,39.95,39.97,39.95,39.97,54915.0,35.7848,35.8027,35.7848,35.8027,54915.0
2018-06-13 13:15:00,39.97,39.97,39.95,39.97,10555.0,35.8027,35.8027,35.7848,35.8027,10555.0
2018-06-13 13:20:00,39.97,39.98,39.96,39.96,14555.0,35.8027,35.8116,35.7937,35.7937,14555.0
2018-06-13 13:25:00,39.97,39.97,39.96,39.96,22995.0,35.8027,35.8027,35.7937,35.7937,22995.0
2018-06-13 13:30:00,39.96,39.97,39.95,39.96,23310.0,35.7937,35.8027,35.7848,35.7937,23310.0
2018-06-13 13:35:00,39.96,39.97,39.96,39.97,15080.0,35.7937,35.8027,35.7937,35.8027,15080.0
2018-06-13 13:40:00,39.97,39.97,39.96,39.96,6990.0,35.8027,35.8027,35.7937,35.7937,6990.0
2018-06-13 13:45:00,39.96,39.97,39.96,39.96,9970.0,35.7937,35.8027,35.7937,35.7937,9970.0
2018-06-13 13:50:00,39.97,39.98,39.96,39.96,31305.0,35.8027,35.8116,35.7937,35.7937,31305.0
2018-06-13 13:55:00,39.97,39.98,39.96,39.98,5615.0,35.8027,35.8116,35.7937,35.8116,5615.0
2018-06-13 14:00:00,39.96,39.97,39.92,39.93,23855.0,35.7937,35.8027,35.7579,35.7668,23855.0
2018-06-13 14:05:00,39.92,39.92,39.89,39.9,17730.0,35.7579,35.7579,35.731,35.74,17730.0
2018-06-13 14:10:00,39.89,39.95,39.89,39.93,24345.0,35.731,35.7848,35.731,35.7668,24345.0
2018-06-13 14:15:00,39.93,39.96,39.93,39.95,43585.0,35.7668,35.7937,35.7668,35.7848,43585.0
2018-06-13 14:20:00,39.93,39.94,39.9,39.9,162000.0,35.7668,35.7758,35.74,35.74,162000.0
2018-06-13 14:25:00,39.9,39.92,39.89,39.9,128900.0,35.74,35.7579,35.731,35.74,128900.0
2018-06-13 14:30:00,39.89,39.93,39.88,39.93,89330.0,35.731,35.7668,35.7221,35.7668,89330.0
2018-06-13 14:35:00,39.93,39.96,39.93,39.96,31190.0,35.7668,35.7937,35.7668,35.7937,31190.0
2018-06-13 14:40:00,39.96,39.98,39.95,39.96,47825.0,35.7937,35.8116,35.7848,35.7937,47825.0
2018-06-13 14:45:00,39.95,39.95,39.92,39.94,103920.0,35.7848,35.7848,35.7579,35.7758,103920.0
2018-06-13 14:50:00,39.94,39.96,39.92,39.93,46940.0,35.7758,35.7937,35.7579,35.7668,46940.0
2018-06-13 14:55:00,39.93,39.96,39.93,39.96,31810.0,35.7668,35.7937,35.7668,35.7937,31810.0
2018-06-13 15:00:00,39.96,40.02,39.96,40.01,208630.0,35.7937,35.8475,35.7937,35.8385,208630.0
2018-06-13 15:05:00,40.01,40.03,39.99,40.0,32975.0,35.8385,35.8564,35.8206,35.8295,32975.0
2018-06-13 15:10:00,40.0,40.0,39.98,39.98,35235.0,35.8295,35.8295,35.8116,35.8116,35235.0
2018-06-13 15:15:00,39.98,39.99,39.97,39.97,79325.0,35.8116,35.8206,35.8027,35.8027,79325.0
2018-06-13 15:20:00,39.98,39.98,39.96,39.96,30515.0,35.8116,35.8116,35.7937,35.7937,30515.0
2018-06-13 15:25:00,39.96,39.97,39.91,39.92,92185.0,35.7937,35.8027,35.7489,35.7579,92185.0
2018-06-13 15:30:00,39.92,39.94,39.91,39.93,130470.0,35.7579,35.7758,35.7489,35.7668,130470.0
2018-06-13 15:35:00,39.93,39.94,39.91,39.91,32455.0,35.7668,35.7758,35.7489,35.7489,32455.0
2018-06-13 15:40:00,39.91,39.93,39.9,39.92,70385.0,35.7489,35.7668,35.74,35.7579,70385.0
2018-06-13 15:45:00,39.92,39.93,39.9,39.9,57340.0,35.7579,35.7668,35.74,35.74,57340.0
2018-06-13 15:50:00,39.9,39.93,39.89,39.91,100040.0,35.74,35.7668,35.731,35.7489,100040.0
2018-06-13 15:55:00,39.92,39.92,39.87,39.88,192745.0,35.7579,35.7579,35.7131,35.7221,192745.0
2018-06-14 09:30:00,40.02,40.03,39.95,39.97,173460.0,35.8475,35.8564,35.7848,35.8027,173460.0
2018-06-14 09:35:00,39.97,39.99,39.9,39.91,99890.0,35.8027,35.8206,35.74,35.7489,99890.0
2018-06-14 09:40:00,39.91,39.94,39.9,39.92,57650.0,35.7489,35.7758,35.74,35.7579,57650.0
2018-06-14 09:45:00,39.93,39.95,39.92,39.93,38125.0,35.7668,35.7848,35.7579,35.7668,38125.0
2018-06-14 09:50:00,39.92,39.94,39.91,39.92,19955.0,35.7579,35.7758,35.7489,35.7579,19955.0
2018-06-14 09:55:00,39.9,39.91,39.89,39.9,10090.0,35.74,35.7489,35.731,35.74,10090.0
2018-06-14 10:00:00,39.89,39.97,39.89,39.97,43860.0,35.731,35.8027,35.731,35.8027,43860.0
2018-06-14 10:05:00,39.98,40.01,39.95,39.95,39240.0,35.8116,35.8385,35.7848,35.7848,39240.0
2018-06-14 10:10:00,39.95,39.98,39.94,39.98,162550.0,35.7848,35.8116,35.7758,35.8116,162550.0
2018-06-14 10:15:00,39.97,39.97,39.92,39.93,36200.0,35.8027,35.8027,35.7579,35.7668,36200.0
2018-06-14 10:20:00,39.92,39.92,39.9,39.92,47395.0,35.7579,35.7579,35.74,35.7579,47395.0
2018-06-14 10:25:00,39.92,39.93,39.91,39.91,18225.0,35.7579,35.7668,35.7489,35.7489,18225.0
2018-06-14 10:30:00,39.9,39.9,39.85,39.85,18780.0,35.74,35.74,35.6952,35.6952,18780.0
2018-06-14 10:35:00,39.84,39.85,39.82,39.82,61255.0,35.6862,35.6952,35.6683,35.6683,61255.0
2018-06-14 10:40:00,39.82,39.85,39.82,39.85,31685.0,35.6683,35.6952,35.6683,35.6952,31685.0
2018-06-14 10:45:00,39.86,39.86,39.84,39.85,10890.0,35.7041,35.7041,35.6862,35.6952,10890.0
2018-06-14 10:50:00,39.85,39.85,39.82,39.82,22290.0,35.6952,35.6952,35.6683,35.6683,22290.0
2018-06-14 10:55:00,39.81,39.82,39.78,39.79,30505.0,35.6593,35.6683,35.6325,35.6414,30505.0
2018-06-14 11:00:00,39.78,39.81,39.75,39.81,36060.0,35.6325,35.6593,35.6056,35.6593,36060.0
2018-06-14 11:05:00,39.81,39.82,39.78,39.81,383570.0,35.6593,35.6683,35.6325,35.6593,383570.0
2018-06-14 11:10:00,39.81,39.83,39.8,39.81,47880.0,35.6593,35.6773,35.6504,35.6593,47880.0
2018-06-14 11:15:00,39.81,39.81,39.79,39.8,72990.0,35.6593,35.6593,35.6414,35.6504,72990.0
2018-06-14 11:20:00,39.81,39.83,39.81,39.83,26925.0,35.6593,35.6773,35.6593,35.6773,26925.0
2018-06-14 11:25:00,39.83,39.83,39.81,39.83,37225.0,35.6773,35.6773,35.6593,35.6773,37225.0
2018-06-14 11:30:00,39.84,39.85,39.83,39.83,25395.0,35.6862,35.6952,35.6773,35.6773,25395.0
2018-06-14 11:35:00,39.83,39.86,39.82,39.85,61355.0,35.6773,35.7041,35.6683,35.6952,61355.0
2018-06-14 11:40:00,39.86,39.88,39.86,39.88,14785.0,35.7041,35.7221,35.7041,35.7221,14785.0
2018-06-14 11:45:00,39.88,39.91,39.87,39.89,63300.0,35.7221,35.7489,35.7131,35.731,63300.0
2018-06-14 11:50:00,39.9,39.92,39.9,39.92,87240.0,35.74,35.7579,35.74,35.7579,87240.0
2018-06-14 11:55:00,39.92,39.95,39.92,39.94,52040.0,35.7579,35.7848,35.7579,35.7758,52040.0
2018-06-14 12:00:00,39.93,39.95,39.93,39.95,45405.0,35.7668,35.7848,35.7668,35.7848,45405.0
2018-06-14 12:05:00,39.95,39.98,39.95,39.97,99535.0,35.7848,35.8116,35.7848,35.8027,99535.0
2018-06-14 12:10:00,39.98,40.0,39.98,39.99,108145.0,35.8116,35.8295,35.8116,35.8206,108145.0
2018-06-14 12:15:00,39.99,39.99,39.97,39.98,49805.0,35.8206,35.8206,35.8027,35.8116,49805.0
2018-06-14 12:20:00,39.98,39.98,39.97,39.98,354990.0,35.8116,35.8116,35.8027,35.8116,354990.0
2018-06-14 12:25:00,39.98,39.98,39.95,39.95,74780.0,35.8116,35.8116,35.7848,35.7848,74780.0
2018-06-14 12:30:00,39.95,39.96,39.95,39.95,41680.0,35.7848,35.7937,35.7848,35.7848,41680.0
2018-06-14 12:35:00,39.95,39.95,39.93,39.93,41350.0,35.7848,35.7848,35.7668,35.7668,41350.0
2018-06-14 12:40:00,39.94,39.94,39.93,39.93,38425.0,35.7758,35.7758,35.7668,35.7668,38425.0
2018-06-14 12:45:00,39.93,39.94,39.92,39.92,14670.0,35.7668,35.7758,35.7579,35.7579,14670.0
2018-06-14 12:50:00,39.9,39.92,39.9,39.92,59060.0,35.74,35.7579,35.74,35.7579,59060.0
2018-06-14 12:55:00,39.92,39.92,39.9,39.9,55205.0,35.7579,35.7579,35.74,35.74,55205.0
2018-06-14 13:00:00,39.9,39.91,39.89,39.9,65465.0,35.74,35.7489,35.731,35.74,65465.0
2018-06-14 13:05:00,39.9,39.91,39.89,39.9,104050.0,35.74,35.7489,35.731,35.74,104050.0
2018-06-14 13:10:00,39.91,39.91,39.89,39.89,20855.0,35.7489,35.7489,35.731,35.731,20855.0
2018-06-14 13:15:00,39.89,39.91,39.89,39.91,157070.0,35.731,35.7489,35.731,35.7489,157070.0
2018-06-14 13:20:00,39.91,39.92,39.91,39.92,160135.0,35.7489,35.7579,35.7489,35.7579,160135.0
2018-06-14 13:25:00,39.91,39.95,39.91,39.94,133260.0,35.7489,35.7848,35.7489,35.7758,133260.0
2018-06-14 13:30:00,39.94,39.95,39.94,39.95,43500.0,35.7758,35.7848,35.7758,35.7848,43500.0
2018-06-14 13:35:00,39.95,39.95,39.91,39.92,56685.0,35.7848,35.7848,35.7489,35.7579,56685.0
2018-06-14 13:40:00,39.92,39.93,39.92,39.92,56915.0,35.7579,35.7668,35.7579,35.7579,56915.0
2018-06-14 13:45:00,39.92,39.93,39.9,39.9,10360.0,35.7579,35.7668,35.74,35.74,10360.0
2018-06-14 13:50:00,39.91,39.92,39.9,39.92,53335.0,35.7489,35.7579,35.74,35.7579,53335.0
2018-06-14 13:55:00,39.91,39.92,39.89,39.89,12020.0,35.7489,35.7579,35.731,35.731,12020.0
2018-06-14 14:00:00,39.9,39.9,39.88,39.88,13105.0,35.74,35.74,35.7221,35.7221,13105.0
2018-06-14 14:05:00,39.89,39.89,39.88,39.88,28735.0,35.731,35.731,35.7221,35.7221,28735.0
2018-06-14 14:10:00,39.88,39.9,39.88,39.88,72020.0,35.7221,35.74,35.7221,35.7221,72020.0
2018-06-14 14:15:00,39.88,39.88,39.86,39.88,21235.0,35.7221,35.7221,35.7041,35.7221,21235.0
2018-06-14 14:20:00,39.88,39.9,39.88,39.9,60180.0,35.7221,35.74,35.7221,35.74,60180.0
2018-06-14 14:25:00,39.9,39.91,39.9,39.9,55075.0,35.74,35.7489,35.74,35.74,55075.0
2018-06-14 14:30:00,39.9,39.9,39.89,39.89,43250.0,35.74,35.74,35.731,35.731,43250.0
2018-06-14 14:35:00,39.89,39.91,39.89,39.9,33800.0,35.731,35.7489,35.731,35.74,33800.0
2018-06-14 14:40:00,39.9,39.92,39.9,39.91,80920.0,35.74,35.7579,35.74,35.7489,80920.0
2018-06-14 14:45:00,39.91,39.92,39.91,39.92,41775.0,35.7489,35.7579,35.7489,35.7579,41775.0
2018-06-14 14:50:00,39.92,39.93,39.91,39.92,61380.0,35.7579,35.7668,35.7489,35.7579,61380.0
2018-06-14 14:55:00,39.92,39.92,39.89,39.89,65335.0,35.7579,35.7579,35.731,35.731,65335.0
2018-06-14 15:00:00,39.9,39.91,39.89,39.9,135655.0,35.74,35.7489,35.731,35.74,135655.0
2018-06-14 15:05:00,39.9,39.93,39.9,39.92,158430.0,35.74,35.7668,35.74,35.7579,158430.0
2018-06-14 15:10:00,39.93,39.95,39.93,39.94,111455.0,35.7668,35.7848,35.7668,35.7758,111455.0
2018-06-14 15:15:00,39.95,39.95,39.94,39.95,80055.0,35.7848,35.7848,35.7758,35.7848,80055.0
2018-06-14 15:20:00,39.95,39.96,39.94,39.96,103240.0,35.7848,35.7937,35.7758,35.7937,103240.0
2018-06-14 15:25:00,39.97,39.97,39.96,39.97,128880.0,35.8027,35.8027,35.7937,35.8027,128880.0
2018-06-14 15:30:00,39.98,39.98,39.97,39.97,76575.0,35.8116,35.8116,35.8027,35.8027,76575.0
2018-06-14 15:35:00,39.97,39.98,39.96,39.97,66020.0,35.8027,35.8116,35.7937,35.8027,66020.0
2018-06-14 15:40:00,39.98,39.98,39.97,39.97,45950.0,35.8116,35.8116,35.8027,35.8027,45950.0
2018-06-14 15:45:00,39.97,39.99,39.96,39.99,119680.0,35.8027,35.8206,35.7937,35.8206,119680.0
2018-06-14 15:50:00,39.98,39.98,39.96,39.98,302010.0,35.8116,35.8116,35.7937,35.8116,302010.0
2018-06-14 15:55:00,39.97,39.99,39.97,39.98,330945.0,35.8027,35.8206,35.8027,35.8116,330945.0
2018-06-15 09:30:00,39.84,39.85,39.79,39.79,68445.0,35.6862,35.6952,35.6414,35.6414,68445.0
2018-06-15 09:35:00,39.78,39.8,39.72,39.72,30610.0,35.6325,35.6504,35.5787,35.5787,30610.0
2018-06-15 09:40:00,39.73,39.73,39.69,39.7,75020.0,35.5877,35.5877,35.5519,35.5608,75020.0
2018-06-15 09:45:00,39.7,39.76,39.7,39.75,47170.0,35.5608,35.6146,35.5608,35.6056,47170.0
2018-06-15 09:50:00,39.75,39.77,39.75,39.75,99035.0,35.6056,35.6235,35.6056,35.6056,99035.0
2018-06-15 09:55:00,39.76,39.76,39.75,39.76,11060.0,35.6146,35.6146,35.6056,35.6146,11060.0
2018-06-15 10:00:00,39.75,39.77,39.73,39.77,25285.0,35.6056,35.6235,35.5877,35.6235,25285.0
2018-06-15 10:05:00,39.77,39.8,39.77,39.79,28055.0,35.6235,35.6504,35.6235,35.6414,28055.0
2018-06-15 10:10:00,39.8,39.81,39.79,39.79,20690.0,35.6504,35.6593,35.6414,35.6414,20690.0
2018-06-15 10:15:00,39.79,39.79,39.75,39.76,55800.0,35.6414,35.6414,35.6056,35.6146,55800.0
2018-06-15 10:20:00,39.75,39.76,39.74,39.75,34785.0,35.6056,35.6146,35.5966,35.6056,34785.0
2018-06-15 10:25:00,39.74,39.76,39.73,39.73,25835.0,35.5966,35.6146,35.5877,35.5877,25835.0
2018-06-15 10:30:00,39.73,39.73,39.66,39.66,85525.0,35.5877,35.5877,35.525,35.525,85525.0
2018-06-15 10:35:00,39.64,39.67,39.63,39.64,259285.0,35.5071,35.5339,35.4981,35.5071,259285.0
2018-06-15 10:40:00,39.64,39.69,39.64,39.68,25580.0,35.5071,35.5519,35.5071,35.5429,25580.0
2018-06-15 10:45:00,39.7,39.75,39.7,39.75,27210.0,35.5608,35.6056,35.5608,35.6056,27210.0
2018-06-15 10:50:00,39.75,39.76,39.74,39.75,81165.0,35.6056,35.6146,35.5966,35.6056,81165.0
2018-06-15 10:55:00,39.75,39.79,39.74,39.77,69405.0,35.6056,35.6414,35.5966,35.6235,69405.0
2018-06-15 11:00:00,39.77,39.83,39.77,39.82,138020.0,35.6235,35.6773,35.6235,35.6683,138020.0
2018-06-15 11:05:00,39.83,39.85,39.82,39.82,42110.0,35.6773,35.6952,35.6683,35.6683,42110.0
2018-06-15 11:10:00,39.82,39.83,39.82,39.82,16330.0,35.6683,35.6773,35.6683,35.6683,16330.0
2018-06-15 11:15:00,39.82,39.82,39.79,39.79,32980.0,35.6683,35.6683,35.6414,35.6414,32980.0
2018-06-15 11:20:00,39.79,39.83,39.79,39.83,47980.0,35.6414,35.6773,35.6414,35.6773,47980.0
2018-06-15 11:25:00,39.82,39.82,39.76,39.76,36020.0,35.6683,35.6683,35.6146,35.6146,36020.0
2018-06-15 11:30:00,39.76,39.78,39.75,39.75,27425.0,35.6146,35.6325,35.6056,35.6056,27425.0
2018-06-15 11:35:00,39.74,39.76,39.74,39.75,23025.0,35.5966,35.6146,35.5966,35.6056,23025.0
2018-06-15 11:40:00,39.75,39.76,39.74,39.75,10810.0,35.6056,35.6146,35.5966,35.6056,10810.0
2018-06-15 11:45:00,39.75,39.76,39.73,39.73,24095.0,35.6056,35.6146,35.5877,35.5877,24095.0
2018-06-15 11:50:00,39.73,39.77,39.72,39.77,27210.0,35.5877,35.6235,35.5787,35.6235,27210.0
2018-06-15 11:55:00,39.76,39.79,39.76,39.79,31445.0,35.6146,35.6414,35.6146,35.6414,31445.0
2018-06-15 12:00:00,39.8,39.8,39.78,39.78,39130.0,35.6504,35.6504,35.6325,35.6325,39130.0
2018-06-15 12:05:00,39.77,39.77,39.75,39.76,34495.0,35.6235,35.6235,35.6056,35.6146,34495.0
2018-06-15 12:10:00,39.75,39.76,39.75,39.75,13230.0,35.6056,35.6146,35.6056,35.6056,13230.0
2018-06-15 12:15:00,39.76,39.79,39.75,39.79,26950.0,35.6146,35.6414,35.6056,35.6414,26950.0
2018-06-15 12:20:00,39.78,39.79,39.78,39.78,11025.0,35.6325,35.6414,35.6325,35.6325,11025.0
2018-06-15 12:25:00,39.78,39.78,39.77,39.78,22250.0,35.6325,35.6325,35.6235,35.6325,22250.0
2018-06-15 12:30:00,39.78,39.79,39.77,39.77,15620.0,35.6325,35.6414,35.6235,35.6235,15620.0
2018-06-15 12:35:00,39.77,39.79,39.77,39.79,12545.0,35.6235,35.6414,35.6235,35.6414,12545.0
2018-06-15 12:40:00,39.79,39.8,39.79,39.79,31800.0,35.6414,35.6504,35.6414,35.6414,31800.0
2018-06-15 12:45:00,39.79,39.79,39.78,39.79,16750.0,35.6414,35.6414,35.6325,35.6414,16750.0
2018-06-15 12:50:00,39.8,39.8,39.79,39.8,19165.0,35.6504,35.6504,35.6414,35.6504,19165.0
2018-06-15 12:55:00,39.81,39.82,39.81,39.82,14530.0,35.6593,35.6683,35.6593,35.6683,14530.0
2018-06-15 13:00:00,39.82,39.84,39.82,39.84,38300.0,35.6683,35.6862,35.6683,35.6862,38300.0
2018-06-15 13:05:00,39.84,39.86,39.83,39.86,93175.0,35.6862,35.7041,35.6773,35.7041,93175.0
2018-06-15 13:10:00,39.86,39.88,39.86,39.87,102590.0,35.7041,35.7221,35.7041,35.7131,102590.0
2018-06-15 13:15:00,39.88,39.89,39.88,39.88,54765.0,35.7221,35.731,35.7221,35.7221,54765.0
2018-06-15 13:20:00,39.88,39.88,39.86,39.87,31905.0,35.7221,35.7221,35.7041,35.7131,31905.0
2018-06-15 13:25:00,39.87,39.88,39.87,39.88,28425.0,35.7131,35.7221,35.7131,35.7221,28425.0
2018-06-15 13:30:00,39.87,39.87,39.86,39.87,49040.0,35.7131,35.7131,35.7041,35.7131,49040.0
2018-06-15 13:35:00,39.87,39.87,39.86,39.86,32280.0,35.7131,35.7131,35.7041,35.7041,32280.0
2018-06-15 13:40:00,39.86,39.87,39.85,39.86,57735.0,35.7041,35.7131,35.6952,35.7041,57735.0
2018-06-15 13:45:00,39.86,39.87,39.85,39.87,192635.0,35.7041,35.7131,35.6952,35.7131,192635.0
2018-06-15 13:50:00,39.87,39.87,39.85,39.86,18670.0,35.7131,35.7131,35.6952,35.7041,18670.0
2018-06-15 13:55:00,39.85,39.86,39.85,39.85,48015.0,35.6952,35.7041,35.6952,35.6952,48015.0
2018-06-15 14:00:00,39.85,39.87,39.85,39.86,45000.0,35.6952,35.7131,35.6952,35.7041,45000.0
2018-06-15 14:05:00,39.85,39.89,39.85,39.89,78785.0,35.6952,35.731,35.6952,35.731,78785.0
2018-06-15 14:10:00,39.89,39.89,39.88,39.89,17315.0,35.731,35.731,35.7221,35.731,17315.0
2018-06-15 14:15:00,39.89,39.89,39.88,39.89,58235.0,35.731,35.731,35.7221,35.731,58235.0
2018-06-15 14:20:00,39.89,39.93,39.89,39.91,207880.0,35.731,35.7668,35.731,35.7489,207880.0
2018-06-15 14:25:00,39.91,39.94,39.9,39.94,90910.0,35.7489,35.7758,35.74,35.7758,90910.0
2018-06-15 14:30:00,39.94,39.97,39.93,39.96,54320.0,35.7758,35.8027,35.7668,35.7937,54320.0
2018-06-15 14:35:00,39.95,39.95,39.93,39.93,62725.0,35.7848,35.7848,35.7668,35.7668,62725.0
2018-06-15 14:40:00,39.94,39.95,39.93,39.93,52240.0,35.7758,35.7848,35.7668,35.7668,52240.0
2018-06-15 14:45:00,39.93,39.96,39.93,39.93,203310.0,35.7668,35.7937,35.7668,35.7668,203310.0
2018-06-15 14:50:00,39.93,39.96,39.93,39.96,103775.0,35.7668,35.7937,35.7668,35.7937,103775.0
2018-06-15 14:55:00,39.96,39.96,39.95,39.95,64065.0,35.7937,35.7937,35.7848,35.7848,64065.0
2018-06-15 15:00:00,39.95,39.95,39.92,39.93,62450.0,35.7848,35.7848,35.7579,35.7668,62450.0
2018-06-15 15:05:00,39.93,39.93,39.92,39.93,31545.0,35.7668,35.7668,35.7579,35.7668,31545.0
2018-06-15 15:10:00,39.93,39.93,39.91,39.91,45395.0,35.7668,35.7668,35.7489,35.7489,45395.0
2018-06-15 15:15:00,39.91,39.91,39.89,39.89,84115.0,35.7489,35.7489,35.731,35.731,84115.0
2018-06-15 15:20:00,39.89,39.9,39.88,39.9,86175.0,35.731,35.74,35.7221,35.74,86175.0
2018-06-15 15:25:00,39.9,39.92,39.9,39.91,223840.0,35.74,35.7579,35.74,35.7489,223840.0
2018-06-15 15:30:00,39.91,39.92,39.9,39.91,114875.0,35.7489,35.7579,35.74,35.7489,114875.0
2018-06-15 15:35:00,39.91,39.92,39.9,39.91,49950.0,35.7489,35.7579,35.74,35.7489,49950.0
2018-06-15 15:40:00,39.92,39.92,39.89,39.91,106355.0,35.7579,35.7579,35.731,35.7489,106355.0
2018-06-15 15:45:00,39.91,39.92,39.9,39.92,145085.0,35.7489,35.7579,35.74,35.7579,145085.0
2018-06-15 15:50:00,39.92,39.92,39.84,39.86,674575.0,35.7579,35.7579,35.6862,35.7041,674575.0
2018-06-15 15:55:00,39.86,39.9,39.86,39.89,1102055.0,35.7041,35.74,35.7041,35.731,1102055.0
2018-06-18 09:30:00,39.71,39.73,39.69,39.71,142665.0,35.5698,35.5877,35.5519,35.5698,142665.0
2018-06-18 09:35:00,39.7,39.74,39.68,39.69,106990.0,35.5608,35.5966,35.5429,35.5519,106990.0
2018-06-18 09:40:00,39.7,39.76,39.7,39.75,42255.0,35.5608,35.6146,35.5608,35.6056,42255.0
2018-06-18 09:45:00,39.76,39.82,39.76,39.8,36495.0,35.6146,35.6683,35.6146,35.6504,36495.0
2018-06-18 09:50:00,39.8,39.84,39.8,39.82,39350.0,35.6504,35.6862,35.6504,35.6683,39350.0
2018-06-18 09:55:00,39.82,39.82,39.8,39.81,33525.0,35.6683,35.6683,35.6504,35.6593,33525.0
2018-06-18 10:00:00,39.82,39.84,39.8,39.83,18695.0,35.6683,35.6862,35.6504,35.6773,18695.0
2018-06-18 10:05:00,39.81,39.82,39.81,39.81,37910.0,35.6593,35.6683,35.6593,35.6593,37910.0
2018-06-18 10:10:00,39.8,39.82,39.79,39.81,27930.0,35.6504,35.6683,35.6414,35.6593,27930.0
2018-06-18 10:15:00,39.83,39.84,39.81,39.82,13300.0,35.6773,35.6862,35.6593,35.6683,13300.0
2018-06-18 10:20:00,39.82,39.87,39.82,39.86,49535.0,35.6683,35.7131,35.6683,35.7041,49535.0
2018-06-18 10:25:00,39.86,39.88,39.86,39.88,46955.0,35.7041,35.7221,35.7041,35.7221,46955.0
2018-06-18 10:30:00,39.88,39.95,39.88,39.95,58445.0,35.7221,35.7848,35.7221,35.7848,58445.0
2018-06-18 10:35:00,39.95,39.98,39.94,39.98,341555.0,35.7848,35.8116,35.7758,35.8116,341555.0
2018-06-18 10:40:00,39.98,39.99,39.96,39.97,31930.0,35.8116,35.8206,35.7937,35.8027,31930.0
2018-06-18 10:45:00,39.97,40.01,39.97,39.99,79290.0,35.8027,35.8385,35.8027,35.8206,79290.0
2018-06-18 10:50:00,39.99,40.0,39.99,40.0,12320.0,35.8206,35.8295,35.8206,35.8295,12320.0
2018-06-18 10:55:00,40.0,40.0,39.96,39.97,215330.0,35.8295,35.8295,35.7937,35.8027,215330.0
2018-06-18 11:00:00,39.97,40.0,39.97,39.99,29605.0,35.8027,35.8295,35.8027,35.8206,29605.0
2018-06-18 11:05:00,39.99,40.01,39.99,40.01,30760.0,35.8206,35.8385,35.8206,35.8385,30760.0
2018-06-18 11:10:00,40.01,40.02,40.01,40.01,20055.0,35.8385,35.8475,35.8385,35.8385,20055.0
2018-06-18 11:15:00,40.0,40.01,39.98,39.98,21065.0,35.8295,35.8385,35.8116,35.8116,21065.0
2018-06-18 11:20:00,39.98,39.99,39.98,39.98,12935.0,35.8116,35.8206,35.8116,35.8116,12935.0
2018-06-18 11:25:00,39.99,39.99,39.96,39.96,37745.0,35.8206,35.8206,35.7937,35.7937,37745.0
2018-06-18 11:30:00,39.96,39.97,39.93,39.93,43775.0,35.7937,35.8027,35.7668,35.7668,43775.0
2018-06-18 11:35:00,39.93,39.93,39.9,39.9,33135.0,35.7668,35.7668,35.74,35.74,33135.0
2018-06-18 11:40:00,39.9,39.9,39.87,39.88,35120.0,35.74,35.74,35.7131,35.7221,35120.0
2018-06-18 11:45:00,39.88,39.89,39.88,39.89,22465.0,35.7221,35.731,35.7221,35.731,22465.0
2018-06-18 11:50:00,39.89,39.9,39.89,39.89,16670.0,35.731,35.74,35.731,35.731,16670.0
2018-06-18 11:55:00,39.89,39.89,39.84,39.85,25390.0,35.731,35.731,35.6862,35.6952,25390.0
2018-06-18 12:00:00,39.86,39.86,39.85,39.85,26715.0,35.7041,35.7041,35.6952,35.6952,26715.0
2018-06-18 12:05:00,39.86,39.88,39.85,39.88,63550.0,35.7041,35.7221,35.6952,35.7221,63550.0
2018-06-18 12:10:00,39.88,39.89,39.87,39.88,58405.0,35.7221,35.731,35.7131,35.7221,58405.0
2018-06-18 12:15:00,39.88,39.88,39.84,39.85,36105.0,35.7221,35.7221,35.6862,35.6952,36105.0
2018-06-18 12:20:00,39.84,39.85,39.83,39.83,31955.0,35.6862,35.6952,35.6773,35.6773,31955.0
2018-06-18 12:25:00,39.83,39.83,39.8,39.81,45025.0,35.6773,35.6773,35.6504,35.6593,45025.0
2018-06-18 12:30:00,39.8,39.82,39.8,39.82,19015.0,35.6504,35.6683,35.6504,35.6683,19015.0
2018-06-18 12:35:00,39.82,39.83,39.82,39.82,16185.0,35.6683,35.6773,35.6683,35.6683,16185.0
2018-06-18 12:40:00,39.82,39.85,39.82,39.83,23520.0,35.6683,35.6952,35.6683,35.6773,23520.0
2018-06-18 12:45:00,39.83,39.84,39.83,39.83,15520.0,35.6773,35.6862,35.6773,35.6773,15520.0
2018-06-18 12:50:00,39.83,39.83,39.82,39.83,17775.0,35.6773,35.6773,35.6683,35.6773,17775.0
2018-06-18 12:55:00,39.83,39.86,39.83,39.86,181170.0,35.6773,35.7041,35.6773,35.7041,181170.0
2018-06-18 13:00:00,39.86,39.86,39.85,39.86,15825.0,35.7041,35.7041,35.6952,35.7041,15825.0
2018-06-18 13:05:00,39.87,39.87,39.85,39.86,10310.0,35.7131,35.7131,35.6952,35.7041,10310.0
2018-06-18 13:10:00,39.86,39.86,39.86,39.86,7500.0,35.7041,35.7041,35.7041,35.7041,7500.0
2018-06-18 13:15:00,39.86,39.87,39.86,39.87,15690.0,35.7041,35.7131,35.7041,35.7131,15690.0
2018-06-18 13:20:00,39.87,39.9,39.87,39.89,29790.0,35.7131,35.74,35.7131,35.731,29790.0
2018-06-18 13:25:00,39.89,39.9,39.88,39.88,24800.0,35.731,35.74,35.7221,35.7221,24800.0
2018-06-18 13:30:00,39.87,39.88,39.87,39.88,27205.0,35.7131,35.7221,35.7131,35.7221,27205.0
2018-06-18 13:35:00,39.89,39.89,39.88,39.89,25675.0,35.731,35.731,35.7221,35.731,25675.0
2018-06-18 13:40:00,39.88,39.89,39.87,39.88,65900.0,35.7221,35.731,35.7131,35.7221,65900.0
2018-06-18 13:45:00,39.89,39.9,39.88,39.89,20520.0,35.731,35.74,35.7221,35.731,20520.0
2018-06-18 13:50:00,39.89,39.89,39.86,39.87,15540.0,35.731,35.731,35.7041,35.7131,15540.0
2018-06-18 13:55:00,39.86,39.87,39.85,39.87,31305.0,35.7041,35.7131,35.6952,35.7131,31305.0
2018-06-18 14:00:00,39.86,39.87,39.84,39.85,62240.0,35.7041,35.7131,35.6862,35.6952,62240.0
2018-06-18 14:05:00,39.85,39.94,39.85,39.94,83430.0,35.6952,35.7758,35.6952,35.7758,83430.0
2018-06-18 14:10:00,39.93,39.93,39.91,39.91,24495.0,35.7668,35.7668,35.7489,35.7489,24495.0
2018-06-18 14:15:00,39.91,39.93,39.9,39.92,63525.0,35.7489,35.7668,35.74,35.7579,63525.0
2018-06-18 14:20:00,39.92,39.94,39.9,39.94,57710.0,35.7579,35.7758,35.74,35.7758,57710.0
2018-06-18 14:25:00,39.94,39.95,39.92,39.93,90420.0,35.7758,35.7848,35.7579,35.7668,90420.0
2018-06-18 14:30:00,39.93,39.95,39.93,39.95,96585.0,35.7668,35.7848,35.7668,35.7848,96585.0
2018-06-18 14:35:00,39.95,39.97,39.94,39.97,57100.0,35.7848,35.8027,35.7758,35.8027,57100.0
2018-06-18 14:40:00,39.97,39.97,39.96,39.96,92700.0,35.8027,35.8027,35.7937,35.7937,92700.0
2018-06-18 14:45:00,39.95,39.96,39.92,39.92,64120.0,35.7848,35.7937,35.7579,35.7579,64120.0
2018-06-18 14:50:00,39.92,39.92,39.87,39.87,131155.0,35.7579,35.7579,35.7131,35.7131,131155.0
2018-06-18 14:55:00,39.87,39.89,39.87,39.89,112395.0,35.7131,35.731,35.7131,35.731,112395.0
2018-06-18 15:00:00,39.88,39.89,39.87,39.89,88105.0,35.7221,35.731,35.7131,35.731,88105.0
2018-06-18 15:05:00,39.89,39.9,39.89,39.9,105100.0,35.731,35.74,35.731,35.74,105100.0
2018-06-18 15:10:00,39.9,39.91,39.88,39.91,139450.0,35.74,35.7489,35.7221,35.7489,139450.0
2018-06-18 15:15:00,39.91,39.93,39.91,39.92,109190.0,35.7489,35.7668,35.7489,35.7579,109190.0
2018-06-18 15:20:00,39.93,39.94,39.92,39.94,108650.0,35.7668,35.7758,35.7579,35.7758,108650.0
2018-06-18 15:25:00,39.94,39.95,39.92,39.94,131750.0,35.7758,35.7848,35.7579,35.7758,131750.0
2018-06-18 15:30:00,39.94,39.95,39.93,39.94,43825.0,35.7758,35.7848,35.7668,35.7758,43825.0
2018-06-18 15:35:00,39.94,39.95,39.93,39.93,101455.0,35.7758,35.7848,35.7668,35.7668,101455.0
2018-06-18 15:40:00,39.93,39.94,39.92,39.92,85780.0,35.7668,35.7758,35.7579,35.7579,85780.0
2018-06-18 15:45:00,39.92,39.97,39.92,39.96,167820.0,35.7579,35.8027,35.7579,35.7937,167820.0
2018-06-18 15:50:00,39.96,39.97,39.94,39.95,130530.0,35.7937,35.8027,35.7758,35.7848,130530.0
2018-06-18 15:55:00,39.95,39.97,39.95,39.97,266780.0,35.7848,35.8027,35.7848,35.8027,266780.0
2018-06-19 09:30:00,39.68,39.76,39.63,39.76,170975.0,35.5429,35.6146,35.4981,35.6146,170975.0
2018-06-19 09:35:00,39.77,39.77,39.69,39.74,53115.0,35.6235,35.6235,35.5519,35.5966,53115.0
2018-06-19 09:40:00,39.74,39.76,39.69,39.71,76725.0,35.5966,35.6146,35.5519,35.5698,76725.0
2018-06-19 09:45:00,39.7,39.75,39.69,39.72,30120.0,35.5608,35.6056,35.5519,35.5787,30120.0
2018-06-19 09:50:00,39.73,39.73,39.65,39.65,50445.0,35.5877,35.5877,35.516,35.516,50445.0
2018-06-19 09:55:00,39.64,39.65,39.59,39.61,106805.0,35.5071,35.516,35.4623,35.4802,106805.0
2018-06-19 10:00:00,39.61,39.61,39.57,39.58,71695.0,35.4802,35.4802,35.4444,35.4533,71695.0
2018-06-19 10:05:00,39.59,39.59,39.54,39.55,25330.0,35.4623,35.4623,35.4175,35.4265,25330.0
2018-06-19 10:10:00,39.54,39.58,39.54,39.55,23510.0,35.4175,35.4533,35.4175,35.4265,23510.0
2018-06-19 10:15:00,39.54,39.6,39.53,39.58,52020.0,35.4175,35.4712,35.4085,35.4533,52020.0
2018-06-19 10:20:00,39.56,39.56,39.53,39.53,32465.0,35.4354,35.4354,35.4085,35.4085,32465.0
2018-06-19 10:25:00,39.52,39.54,39.51,39.51,22505.0,35.3996,35.4175,35.3906,35.3906,22505.0
2018-06-19 10:30:00,39.5,39.5,39.47,39.47,35725.0,35.3817,35.3817,35.3548,35.3548,35725.0
2018-06-19 10:35:00,39.46,39.5,39.45,39.49,109335.0,35.3458,35.3817,35.3369,35.3727,109335.0
2018-06-19 10:40:00,39.46,39.51,39.46,39.5,20755.0,35.3458,35.3906,35.3458,35.3817,20755.0
2018-06-19 10:45:00,39.52,39.6,39.52,39.59,48530.0,35.3996,35.4712,35.3996,35.4623,48530.0
2018-06-19 10:50:00,39.59,39.61,39.57,39.61,33190.0,35.4623,35.4802,35.4444,35.4802,33190.0
2018-06-19 10:55:00,39.6,39.64,39.59,39.61,50395.0,35.4712,35.5071,35.4623,35.4802,50395.0
2018-06-19 11:00:00,39.61,39.64,39.61,39.62,19490.0,35.4802,35.5071,35.4802,35.4892,19490.0
2018-06-19 11:05:00,39.62,39.63,39.62,39.63,8720.0,35.4892,35.4981,35.4892,35.4981,8720.0
2018-06-19 11:10:00,39.64,39.65,39.61,39.61,46285.0,35.5071,35.516,35.4802,35.4802,46285.0
2018-06-19 11:15:00,39.64,39.65,39.62,39.65,22890.0,35.5071,35.516,35.4892,35.516,22890.0
2018-06-19 11:20:00,39.66,39.68,39.65,39.66,22385.0,35.525,35.5429,35.516,35.525,22385.0
2018-06-19 11:25:00,39.68,39.68,39.66,39.67,9380.0,35.5429,35.5429,35.525,35.5339,9380.0
2018-06-19 11:30:00,39.66,39.69,39.65,39.65,35940.0,35.525,35.5519,35.516,35.516,35940.0
2018-06-19 11:35:00,39.64,39.65,39.64,39.65,6900.0,35.5071,35.516,35.5071,35.516,6900.0
2018-06-19 11:40:00,39.64,39.67,39.64,39.66,9030.0,35.5071,35.5339,35.5071,35.525,9030.0
2018-06-19 11:45:00,39.67,39.71,39.67,39.71,44765.0,35.5339,35.5698,35.5339,35.5698,44765.0
2018-06-19 11:50:00,39.7,39.72,39.69,39.72,18730.0,35.5608,35.5787,35.5519,35.5787,18730.0
2018-06-19 11:55:00,39.71,39.73,39.71,39.71,23010.0,35.5698,35.5877,35.5698,35.5698,23010.0
2018-06-19 12:00:00,39.73,39.73,39.69,39.7,9975.0,35.5877,35.5877,35.5519,35.5608,9975.0
2018-06-19 12:05:00,39.69,39.71,39.69,39.71,18960.0,35.5519,35.5698,35.5519,35.5698,18960.0
2018-06-19 12:10:00,39.71,39.71,39.69,39.69,18320.0,35.5698,35.5698,35.5519,35.5519,18320.0
2018-06-19 12:15:00,39.69,39.73,39.69,39.73,20450.0,35.5519,35.5877,35.5519,35.5877,20450.0
2018-06-19 12:20:00,39.73,39.75,39.72,39.74,12540.0,35.5877,35.6056,35.5787,35.5966,12540.0
2018-06-19 12:25:00,39.75,39.76,39.73,39.73,9725.0,35.6056,35.6146,35.5877,35.5877,9725.0
2018-06-19 12:30:00,39.74,39.75,39.73,39.75,187240.0,35.5966,35.6056,35.5877,35.6056,187240.0
2018-06-19 12:35:00,39.74,39.76,39.74,39.75,37015.0,35.5966,35.6146,35.5966,35.6056,37015.0
2018-06-19 12:40:00,39.72,39.73,39.72,39.72,8095.0,35.5787,35.5877,35.5787,35.5787,8095.0
2018-06-19 12:45:00,39.72,39.74,39.72,39.73,43780.0,35.5787,35.5966,35.5787,35.5877,43780.0
2018-06-19 12:50:00,39.73,39.77,39.73,39.76,49980.0,35.5877,35.6235,35.5877,35.6146,49980.0
2018-06-19 12:55:00,39.76,39.82,39.75,39.81,73515.0,35.6146,35.6683,35.6056,35.6593,73515.0
2018-06-19 13:00:00,39.81,39.83,39.79,39.79,79170.0,35.6593,35.6773,35.6414,35.6414,79170.0
2018-06-19 13:05:00,39.79,39.81,39.79,39.81,49445.0,35.6414,35.6593,35.6414,35.6593,49445.0
2018-06-19 13:10:00,39.81,39.82,39.81,39.82,25145.0,35.6593,35.6683,35.6593,35.6683,25145.0
2018-06-19 13:15:00,39.82,39.82,39.81,39.81,20720.0,35.6683,35.6683,35.6593,35.6593,20720.0
2018-06-19 13:20:00,39.8,39.8,39.78,39.78,17840.0,35.6504,35.6504,35.6325,35.6325,17840.0
2018-06-19 13:25:00,39.79,39.79,39.76,39.78,145875.0,35.6414,35.6414,35.6146,35.6325,145875.0
2018-06-19 13:30:00,39.78,39.78,39.75,39.77,40490.0,35.6325,35.6325,35.6056,35.6235,40490.0
2018-06-19 13:35:00,39.77,39.8,39.77,39.8,68565.0,35.6235,35.6504,35.6235,35.6504,68565.0
2018-06-19 13:40:00,39.8,39.81,39.8,39.81,27720.0,35.6504,35.6593,35.6504,35.6593,27720.0
2018-06-19 13:45:00,39.81,39.82,39.78,39.82,27780.0,35.6593,35.6683,35.6325,35.6683,27780.0
2018-06-19 13:50:00,39.82,39.83,39.81,39.81,25590.0,35.6683,35.6773,35.6593,35.6593,25590.0
2018-06-19 13:55:00,39.81,39.82,39.8,39.81,24810.0,35.6593,35.6683,35.6504,35.6593,24810.0
2018-06-19 14:00:00,39.81,39.82,39.81,39.82,59970.0,35.6593,35.6683,35.6593,35.6683,59970.0
2018-06-19 14:05:00,39.82,39.86,39.82,39.85,31620.0,35.6683,35.7041,35.6683,35.6952,31620.0
2018-06-19 14:10:00,39.84,39.84,39.83,39.84,10895.0,35.6862,35.6862,35.6773,35.6862,10895.0
2018-06-19 14:15:00,39.86,39.86,39.84,39.86,42855.0,35.7041,35.7041,35.6862,35.7041,42855.0
2018-06-19 14:20:00,39.86,39.87,39.86,39.87,28365.0,35.7041,35.7131,35.7041,35.7131,28365.0
2018-06-19 14:25:00,39.87,39.87,39.85,39.86,79125.0,35.7131,35.7131,35.6952,35.7041,79125.0
2018-06-19 14:30:00,39.85,39.86,39.84,39.85,44065.0,35.6952,35.7041,35.6862,35.6952,44065.0
2018-06-19 14:35:00,39.85,39.86,39.84,39.85,55795.0,35.6952,35.7041,35.6862,35.6952,55795.0
2018-06-19 14:40:00,39.84,39.87,39.84,39.86,13140.0,35.6862,35.7131,35.6862,35.7041,13140.0
2018-06-19 14:45:00,39.85,39.87,39.85,39.87,13480.0,35.6952,35.7131,35.6952,35.7131,13480.0
2018-06-19 14:50:00,39.87,39.88,39.86,39.86,34430.0,35.7131,35.7221,35.7041,35.7041,34430.0
2018-06-19 14:55:00,39.86,39.89,39.86,39.88,78435.0,35.7041,35.731,35.7041,35.7221,78435.0
2018-06-19 15:00:00,39.88,39.89,39.87,39.87,43815.0,35.7221,35.731,35.7131,35.7131,43815.0
2018-06-19 15:05:00,39.88,39.9,39.87,39.9,122735.0,35.7221,35.74,35.7131,35.74,122735.0
2018-06-19 15:10:00,39.9,39.9,39.88,39.89,48040.0,35.74,35.74,35.7221,35.731,48040.0
2018-06-19 15:15:00,39.89,39.9,39.88,39.88,53830.0,35.731,35.74,35.7221,35.7221,53830.0
2018-06-19 15:20:00,39.87,39.88,39.86,39.86,29650.0,35.7131,35.7221,35.7041,35.7041,29650.0
2018-06-19 15:25:00,39.86,39.88,39.86,39.86,63500.0,35.7041,35.7221,35.7041,35.7041,63500.0
2018-06-19 15:30:00,39.86,39.87,39.85,39.86,28105.0,35.7041,35.7131,35.6952,35.7041,28105.0
2018-06-19 15:35:00,39.86,39.87,39.85,39.87,26345.0,35.7041,35.7131,35.6952,35.7131,26345.0
2018-06-19 15:40:00,39.85,39.87,39.85,39.87,20390.0,35.6952,35.7131,35.6952,35.7131,20390.0
2018-06-19 15:45:00,39.85,39.86,39.82,39.83,71265.0,35.6952,35.7041,35.6683,35.6773,71265.0
2018-06-19 15:50:00,39.84,39.86,39.83,39.84,85705.0,35.6862,35.7041,35.6773,35.6862,85705.0
2018-06-19 15:55:00,39.85,39.92,39.85,39.9,1226860.0,35.6952,35.7579,35.6952,35.74,1226860.0
2018-06-20 09:30:00,40.04,40.04,39.98,40.0,170490.0,35.8654,35.8654,35.8116,35.8295,170490.0
2018-06-20 09:35:00,39.99,39.99,39.93,39.95,197965.0,35.8206,35.8206,35.7668,35.7848,197965.0
2018-06-20 09:40:00,39.95,39.96,39.91,39.92,143285.0,35.7848,35.7937,35.7489,35.7579,143285.0
2018-06-20 09:45:00,39.92,39.95,39.91,39.93,137990.0,35.7579,35.7848,35.7489,35.7668,137990.0
2018-06-20 09:50:00,39.92,39.94,39.9,39.92,183605.0,35.7579,35.7758,35.74,35.7579,183605.0
2018-06-20 09:55:00,39.93,39.97,39.93,39.95,51785.0,35.7668,35.8027,35.7668,35.7848,51785.0
2018-06-20 10:00:00,39.95,39.97,39.93,39.95,74680.0,35.7848,35.8027,35.7668,35.7848,74680.0
2018-06-20 10:05:00,39.95,39.98,39.94,39.96,88200.0,35.7848,35.8116,35.7758,35.7937,88200.0
2018-06-20 10:10:00,39.96,39.96,39.91,39.94,102610.0,35.7937,35.7937,35.7489,35.7758,102610.0
2018-06-20 10:15:00,39.93,39.95,39.92,39.95,58385.0,35.7668,35.7848,35.7579,35.7848,58385.0
2018-06-20 10:20:00,39.95,39.95,39.89,39.9,126900.0,35.7848,35.7848,35.731,35.74,126900.0
2018-06-20 10:25:00,39.91,39.93,39.89,39.91,80525.0,35.7489,35.7668,35.731,35.7489,80525.0
2018-06-20 10:30:00,39.91,39.92,39.89,39.92,50785.0,35.7489,35.7579,35.731,35.7579,50785.0
2018-06-20 10:35:00,39.93,39.94,39.91,39.94,108665.0,35.7668,35.7758,35.7489,35.7758,108665.0
2018-06-20 10:40:00,39.94,39.98,39.94,39.98,55035.0,35.7758,35.8116,35.7758,35.8116,55035.0
2018-06-20 10:45:00,39.98,39.99,39.95,39.96,46155.0,35.8116,35.8206,35.7848,35.7937,46155.0
2018-06-20 10:50:00,39.98,40.0,39.98,40.0,45050.0,35.8116,35.8295,35.8116,35.8295,45050.0
2018-06-20 10:55:00,40.0,40.01,40.0,40.0,33080.0,35.8295,35.8385,35.8295,35.8295,33080.0
2018-06-20 11:00:00,40.0,40.0,39.98,39.99,46925.0,35.8295,35.8295,35.8116,35.8206,46925.0
2018-06-20 11:05:00,39.99,40.03,39.98,40.02,135310.0,35.8206,35.8564,35.8116,35.8475,135310.0
2018-06-20 11:10:00,40.02,40.04,40.0,40.03,210360.0,35.8475,35.8654,35.8295,35.8564,210360.0
2018-06-20 11:15:00,40.03,40.04,40.01,40.04,49365.0,35.8564,35.8654,35.8385,35.8654,49365.0
2018-06-20 11:20:00,40.04,40.06,40.03,40.06,60940.0,35.8654,35.8833,35.8564,35.8833,60940.0
2018-06-20 11:25:00,40.06,40.06,40.04,40.04,32845.0,35.8833,35.8833,35.8654,35.8654,32845.0
2018-06-20 11:30:00,40.05,40.05,40.03,40.03,15865.0,35.8743,35.8743,35.8564,35.8564,15865.0
2018-06-20 11:35:00,40.03,40.05,40.03,40.03,46735.0,35.8564,35.8743,35.8564,35.8564,46735.0
2018-06-20 11:40:00,40.04,40.06,40.03,40.05,36870.0,35.8654,35.8833,35.8564,35.8743,36870.0
2018-06-20 11:45:00,40.05,40.05,40.04,40.05,32995.0,35.8743,35.8743,35.8654,35.8743,32995.0
2018-06-20 11:50:00,40.05,40.06,40.04,40.06,69700.0,35.8743,35.8833,35.8654,35.8833,69700.0
2018-06-20 11:55:00,40.06,40.06,40.04,40.06,60060.0,35.8833,35.8833,35.8654,35.8833,60060.0
2018-06-20 12:00:00,40.06,40.06,40.05,40.06,20940.0,35.8833,35.8833,35.8743,35.8833,20940.0
2018-06-20 12:05:00,40.06,40.07,40.06,40.06,47205.0,35.8833,35.8922,35.8833,35.8833,47205.0
2018-06-20 12:10:00,40.07,40.07,40.06,40.06,30340.0,35.8922,35.8922,35.8833,35.8833,30340.0
2018-06-20 12:15:00,40.07,40.07,40.06,40.06,22275.0,35.8922,35.8922,35.8833,35.8833,22275.0
2018-06-20 12:20:00,40.06,40.07,40.06,40.06,29150.0,35.8833,35.8922,35.8833,35.8833,29150.0
2018-06-20 12:25:00,40.06,40.07,40.06,40.06,39650.0,35.8833,35.8922,35.8833,35.8833,39650.0
2018-06-20 12:30:00,40.07,40.09,40.06,40.09,70620.0,35.8922,35.9102,35.8833,35.9102,70620.0
2018-06-20 12:35:00,40.09,40.1,40.08,40.09,38900.0,35.9102,35.9191,35.9012,35.9102,38900.0
2018-06-20 12:40:00,40.1,40.12,40.09,40.11,58115.0,35.9191,35.937,35.9102,35.9281,58115.0
2018-06-20 12:45:00,40.11,40.13,40.11,40.12,42435.0,35.9281,35.946,35.9281,35.937,42435.0
2018-06-20 12:50:00,40.12,40.12,40.1,40.1,27625.0,35.937,35.937,35.9191,35.9191,27625.0
2018-06-20 12:55:00,40.1,40.12,40.1,40.12,43675.0,35.9191,35.937,35.9191,35.937,43675.0
2018-06-20 13:00:00,40.12,40.13,40.1,40.1,13960.0,35.937,35.946,35.9191,35.9191,13960.0
2018-06-20 13:05:00,40.1,40.11,40.09,40.1,26390.0,35.9191,35.9281,35.9102,35.9191,26390.0
2018-06-20 13:10:00,40.1,40.1,40.09,40.1,13305.0,35.9191,35.9191,35.9102,35.9191,13305.0
2018-06-20 13:15:00,40.1,40.11,40.09,40.1,13105.0,35.9191,35.9281,35.9102,35.9191,13105.0
2018-06-20 13:20:00,40.1,40.11,40.1,40.1,29105.0,35.9191,35.9281,35.9191,35.9191,29105.0
2018-06-20 13:25:00,40.1,40.1,40.07,40.08,17125.0,35.9191,35.9191,35.8922,35.9012,17125.0
2018-06-20 13:30:00,40.09,40.11,40.09,40.11,53030.0,35.9102,35.9281,35.9102,35.9281,53030.0
2018-06-20 13:35:00,40.11,40.12,40.11,40.11,11950.0,35.9281,35.937,35.9281,35.9281,11950.0
2018-06-20 13:40:00,40.11,40.13,40.11,40.11,23405.0,35.9281,35.946,35.9281,35.9281,23405.0
2018-06-20 13:45:00,40.1,40.11,40.1,40.11,27355.0,35.9191,35.9281,35.9191,35.9281,27355.0
2018-06-20 13:50:00,40.11,40.12,40.1,40.12,34415.0,35.9281,35.937,35.9191,35.937,34415.0
2018-06-20 13:55:00,40.13,40.13,40.12,40.12,21140.0,35.946,35.946,35.937,35.937,21140.0
2018-06-20 14:00:00,40.12,40.12,40.11,40.12,30265.0,35.937,35.937,35.9281,35.937,30265.0
2018-06-20 14:05:00,40.12,40.13,40.12,40.12,18505.0,35.937,35.946,35.937,35.937,18505.0
2018-06-20 14:10:00,40.12,40.13,40.12,40.13,17150.0,35.937,35.946,35.937,35.946,17150.0
2018-06-20 14:15:00,40.13,40.14,40.12,40.12,106640.0,35.946,35.9549,35.937,35.937,106640.0
2018-06-20 14:20:00,40.12,40.13,40.12,40.13,25110.0,35.937,35.946,35.937,35.946,25110.0
2018-06-20 14:25:00,40.12,40.13,40.11,40.12,21550.0,35.937,35.946,35.9281,35.937,21550.0
2018-06-20 14:30:00,40.12,40.13,40.11,40.11,38495.0,35.937,35.946,35.9281,35.9281,38495.0
2018-06-20 14:35:00,40.11,40.12,40.11,40.11,18580.0,35.9281,35.937,35.9281,35.9281,18580.0
2018-06-20 14:40:00,40.11,40.11,40.1,40.1,70070.0,35.9281,35.9281,35.9191,35.9191,70070.0
2018-06-20 14:45:00,40.09,40.11,40.09,40.1,30740.0,35.9102,35.9281,35.9102,35.9191,30740.0
2018-06-20 14:50:00,40.11,40.12,40.11,40.11,24405.0,35.9281,35.937,35.9281,35.9281,24405.0
2018-06-20 14:55:00,40.12,40.12,40.09,40.1,25265.0,35.937,35.937,35.9102,35.9191,25265.0
2018-06-20 15:00:00,40.1,40.1,40.08,40.09,20285.0,35.9191,35.9191,35.9012,35.9102,20285.0
2018-06-20 15:05:00,40.09,40.11,40.09,40.11,51595.0,35.9102,35.9281,35.9102,35.9281,51595.0
2018-06-20 15:10:00,40.11,40.11,40.1,40.11,30715.0,35.9281,35.9281,35.9191,35.9281,30715.0
2018-06-20 15:15:00,40.11,40.13,40.11,40.13,28885.0,35.9281,35.946,35.9281,35.946,28885.0
2018-06-20 15:20:00,40.13,40.14,40.12,40.13,33985.0,35.946,35.9549,35.937,35.946,33985.0
2018-06-20 15:25:00,40.13,40.14,40.13,40.14,75390.0,35.946,35.9549,35.946,35.9549,75390.0
2018-06-20 15:30:00,40.14,40.15,40.14,40.14,19330.0,35.9549,35.9639,35.9549,35.9549,19330.0
2018-06-20 15:35:00,40.13,40.14,40.13,40.14,18450.0,35.946,35.9549,35.946,35.9549,18450.0
2018-06-20 15:40:00,40.14,40.14,40.13,40.14,35415.0,35.9549,35.9549,35.946,35.9549,35415.0
2018-06-20 15:45:00,40.13,40.14,40.12,40.13,31595.0,35.946,35.9549,35.937,35.946,31595.0
2018-06-20 15:50:00,40.14,40.14,40.12,40.12,293900.0,35.9549,35.9549,35.937,35.937,293900.0
2018-06-20 15:55:00,40.12,40.13,40.09,40.1,207825.0,35.937,35.946,35.9102,35.9191,207825.0
2018-06-21 09:30:00,40.1,40.12,40.06,40.09,137805.0,35.9191,35.937,35.8833,35.9102,137805.0
2018-06-21 09:35:00,40.09,40.09,40.03,40.04,48615.0,35.9102,35.9102,35.8564,35.8654,48615.0
2018-06-21 09:40:00,40.04,40.05,39.99,39.99,36990.0,35.8654,35.8743,35.8206,35.8206,36990.0
2018-06-21 09:45:00,39.99,40.0,39.97,39.98,122270.0,35.8206,35.8295,35.8027,35.8116,122270.0
2018-06-21 09:50:00,39.98,39.98,39.96,39.97,27340.0,35.8116,35.8116,35.7937,35.8027,27340.0
2018-06-21 09:55:00,39.97,39.98,39.96,39.96,22145.0,35.8027,35.8116,35.7937,35.7937,22145.0
2018-06-21 10:00:00,39.95,39.96,39.94,39.95,14255.0,35.7848,35.7937,35.7758,35.7848,14255.0
2018-06-21 10:05:00,39.94,39.94,39.84,39.84,95860.0,35.7758,35.7758,35.6862,35.6862,95860.0
2018-06-21 10:10:00,39.84,39.86,39.84,39.85,34660.0,35.6862,35.7041,35.6862,35.6952,34660.0
2018-06-21 10:15:00,39.86,39.88,39.79,39.79,81560.0,35.7041,35.7221,35.6414,35.6414,81560.0
2018-06-21 10:20:00,39.79,39.79,39.76,39.78,40965.0,35.6414,35.6414,35.6146,35.6325,40965.0
2018-06-21 10:25:00,39.78,39.79,39.75,39.75,17820.0,35.6325,35.6414,35.6056,35.6056,17820.0
2018-06-21 10:30:00,39.77,39.83,39.77,39.83,12520.0,35.6235,35.6773,35.6235,35.6773,12520.0
2018-06-21 10:35:00,39.83,39.83,39.8,39.81,13895.0,35.6773,35.6773,35.6504,35.6593,13895.0
2018-06-21 10:40:00,39.79,39.84,39.79,39.84,13840.0,35.6414,35.6862,35.6414,35.6862,13840.0
2018-06-21 10:45:00,39.82,39.85,39.79,39.84,10665.0,35.6683,35.6952,35.6414,35.6862,10665.0
2018-06-21 10:50:00,39.84,39.88,39.84,39.87,95935.0,35.6862,35.7221,35.6862,35.7131,95935.0
2018-06-21 10:55:00,39.88,39.88,39.86,39.88,19060.0,35.7221,35.7221,35.7041,35.7221,19060.0
2018-06-21 11:00:00,39.87,39.88,39.84,39.87,33700.0,35.7131,35.7221,35.6862,35.7131,33700.0
2018-06-21 11:05:00,39.88,39.88,39.85,39.85,46475.0,35.7221,35.7221,35.6952,35.6952,46475.0
2018-06-21 11:10:00,39.85,39.88,39.83,39.88,28680.0,35.6952,35.7221,35.6773,35.7221,28680.0
2018-06-21 11:15:00,39.9,39.92,39.9,39.92,51435.0,35.74,35.7579,35.74,35.7579,51435.0
2018-06-21 11:20:00,39.92,39.92,39.89,39.9,37985.0,35.7579,35.7579,35.731,35.74,37985.0
2018-06-21 11:25:00,39.89,39.91,39.87,39.89,29350.0,35.731,35.7489,35.7131,35.731,29350.0
2018-06-21 11:30:00,39.91,39.92,39.9,39.91,18120.0,35.7489,35.7579,35.74,35.7489,18120.0
2018-06-21 11:35:00,39.91,39.93,39.89,39.93,47075.0,35.7489,35.7668,35.731,35.7668,47075.0
2018-06-21 11:40:00,39.91,39.94,39.9,39.93,9780.0,35.7489,35.7758,35.74,35.7668,9780.0
2018-06-21 11:45:00,39.95,39.97,39.94,39.96,31370.0,35.7848,35.8027,35.7758,35.7937,31370.0
2018-06-21 11:50:00,39.96,39.98,39.95,39.96,53840.0,35.7937,35.8116,35.7848,35.7937,53840.0
2018-06-21 11:55:00,39.97,39.98,39.96,39.97,42190.0,35.8027,35.8116,35.7937,35.8027,42190.0
2018-06-21 12:00:00,39.98,39.98,39.92,39.93,21905.0,35.8116,35.8116,35.7579,35.7668,21905.0
2018-06-21 12:05:00,39.92,39.93,39.9,39.91,53705.0,35.7579,35.7668,35.74,35.7489,53705.0
2018-06-21 12:10:00,39.91,39.92,39.9,39.9,26695.0,35.7489,35.7579,35.74,35.74,26695.0
2018-06-21 12:15:00,39.92,39.94,39.91,39.93,36280.0,35.7579,35.7758,35.7489,35.7668,36280.0
2018-06-21 12:20:00,39.93,39.95,39.92,39.93,73160.0,35.7668,35.7848,35.7579,35.7668,73160.0
2018-06-21 12:25:00,39.94,39.95,39.93,39.94,44595.0,35.7758,35.7848,35.7668,35.7758,44595.0
2018-06-21 12:30:00,39.94,39.96,39.92,39.93,52700.0,35.7758,35.7937,35.7579,35.7668,52700.0
2018-06-21 12:35:00,39.93,39.94,39.92,39.93,32970.0,35.7668,35.7758,35.7579,35.7668,32970.0
2018-06-21 12:40:00,39.93,39.95,39.93,39.94,29925.0,35.7668,35.7848,35.7668,35.7758,29925.0
2018-06-21 12:45:00,39.94,39.96,39.94,39.95,33230.0,35.7758,35.7937,35.7758,35.7848,33230.0
2018-06-21 12:50:00,39.95,39.95,39.94,39.94,10830.0,35.7848,35.7848,35.7758,35.7758,10830.0
2018-06-21 12:55:00,39.94,39.95,39.91,39.91,91680.0,35.7758,35.7848,35.7489,35.7489,91680.0
2018-06-21 13:00:00,39.92,39.92,39.89,39.89,12995.0,35.7579,35.7579,35.731,35.731,12995.0
2018-06-21 13:05:00,39.89,39.91,39.89,39.91,18425.0,35.731,35.7489,35.731,35.7489,18425.0
2018-06-21 13:10:00,39.92,39.92,39.91,39.91,8595.0,35.7579,35.7579,35.7489,35.7489,8595.0
2018-06-21 13:15:00,39.91,39.93,39.91,39.93,32190.0,35.7489,35.7668,35.7489,35.7668,32190.0
2018-06-21 13:20:00,39.93,39.95,39.92,39.95,57290.0,35.7668,35.7848,35.7579,35.7848,57290.0
2018-06-21 13:25:00,39.95,39.95,39.93,39.93,17745.0,35.7848,35.7848,35.7668,35.7668,17745.0
2018-06-21 13:30:00,39.93,39.94,39.91,39.92,24110.0,35.7668,35.7758,35.7489,35.7579,24110.0
2018-06-21 13:35:00,39.92,39.94,39.92,39.93,17870.0,35.7579,35.7758,35.7579,35.7668,17870.0
2018-06-21 13:40:00,39.92,39.94,39.91,39.94,11545.0,35.7579,35.7758,35.7489,35.7758,11545.0
2018-06-21 13:45:00,39.93,39.94,39.92,39.94,26965.0,35.7668,35.7758,35.7579,35.7758,26965.0
2018-06-21 13:50:00,39.94,39.95,39.91,39.95,16095.0,35.7758,35.7848,35.7489,35.7848,16095.0
2018-06-21 13:55:00,39.95,39.98,39.95,39.97,82755.0,35.7848,35.8116,35.7848,35.8027,82755.0
2018-06-21 14:00:00,39.97,40.0,39.95,39.96,88320.0,35.8027,35.8295,35.7848,35.7937,88320.0
2018-06-21 14:05:00,39.96,39.99,39.95,39.99,75845.0,35.7937,35.8206,35.7848,35.8206,75845.0
2018-06-21 14:10:00,39.99,40.0,39.98,39.99,54385.0,35.8206,35.8295,35.8116,35.8206,54385.0
2018-06-21 14:15:00,40.0,40.0,39.97,39.97,34785.0,35.8295,35.8295,35.8027,35.8027,34785.0
2018-06-21 14:20:00,39.97,39.98,39.96,39.96,40410.0,35.8027,35.8116,35.7937,35.7937,40410.0
2018-06-21 14:25:00,39.96,39.96,39.94,39.94,37560.0,35.7937,35.7937,35.7758,35.7758,37560.0
2018-06-21 14:30:00,39.95,39.96,39.93,39.93,17270.0,35.7848,35.7937,35.7668,35.7668,17270.0
2018-06-21 14:35:00,39.94,39.95,39.91,39.91,43020.0,35.7758,35.7848,35.7489,35.7489,43020.0
2018-06-21 14:40:00,39.92,39.92,39.89,39.89,15480.0,35.7579,35.7579,35.731,35.731,15480.0
2018-06-21 14:45:00,39.9,39.92,39.9,39.92,33050.0,35.74,35.7579,35.74,35.7579,33050.0
2018-06-21 14:50:00,39.91,39.91,39.88,39.89,78865.0,35.7489,35.7489,35.7221,35.731,78865.0
2018-06-21 14:55:00,39.89,39.9,39.87,39.87,10075.0,35.731,35.74,35.7131,35.7131,10075.0
2018-06-21 15:00:00,39.87,39.89,39.86,39.88,66545.0,35.7131,35.731,35.7041,35.7221,66545.0
2018-06-21 15:05:00,39.88,39.9,39.87,39.9,41630.0,35.7221,35.74,35.7131,35.74,41630.0
2018-06-21 15:10:00,39.9,39.9,39.87,39.88,121905.0,35.74,35.74,35.7131,35.7221,121905.0
2018-06-21 15:15:00,39.88,39.88,39.83,39.83,10275.0,35.7221,35.7221,35.6773,35.6773,10275.0
2018-06-21 15:20:00,39.84,39.84,39.77,39.82,94560.0,35.6862,35.6862,35.6235,35.6683,94560.0
2018-06-21 15:25:00,39.81,39.84,39.8,39.81,36395.0,35.6593,35.6862,35.6504,35.6593,36395.0
2018-06-21 15:30:00,39.81,39.81,39.77,39.77,12975.0,35.6593,35.6593,35.6235,35.6235,12975.0
2018-06-21 15:35:00,39.77,39.78,39.75,39.78,42360.0,35.6235,35.6325,35.6056,35.6325,42360.0
2018-06-21 15:40:00,39.77,39.77,39.73,39.74,90275.0,35.6235,35.6235,35.5877,35.5966,90275.0
2018-06-21 15:45:00,39.74,39.79,39.71,39.79,141620.0,35.5966,35.6414,35.5698,35.6414,141620.0
2018-06-21 15:50:00,39.79,39.82,39.78,39.8,89965.0,35.6414,35.6683,35.6325,35.6504,89965.0
2018-06-21 15:55:00,39.81,39.83,39.8,39.82,263560.0,35.6593,35.6773,35.6504,35.6683,263560.0
2018-06-22 09:30:00,40.05,40.09,40.01,40.04,166635.0,35.8743,35.9102,35.8385,35.8654,166635.0
2018-06-22 09:35:00,40.03,40.06,40.0,40.03,49345.0,35.8564,35.8833,35.8295,35.8564,49345.0
2018-06-22 09:40:00,40.02,40.03,39.98,39.99,32155.0,35.8475,35.8564,35.8116,35.8206,32155.0
2018-06-22 09:45:00,39.99,39.99,39.94,39.97,47170.0,35.8206,35.8206,35.7758,35.8027,47170.0
2018-06-22 09:50:00,39.97,40.03,39.97,40.03,23380.0,35.8027,35.8564,35.8027,35.8564,23380.0
2018-06-22 09:55:00,40.01,40.04,40.0,40.0,34660.0,35.8385,35.8654,35.8295,35.8295,34660.0
2018-06-22 10:00:00,40.01,40.05,40.0,40.03,19835.0,35.8385,35.8743,35.8295,35.8564,19835.0
2018-06-22 10:05:00,40.03,40.06,40.03,40.05,20925.0,35.8564,35.8833,35.8564,35.8743,20925.0
2018-06-22 10:10:00,40.06,40.08,40.05,40.08,27580.0,35.8833,35.9012,35.8743,35.9012,27580.0
2018-06-22 10:15:00,40.09,40.09,40.07,40.07,30925.0,35.9102,35.9102,35.8922,35.8922,30925.0
2018-06-22 10:20:00,40.07,40.1,40.06,40.06,17845.0,35.8922,35.9191,35.8833,35.8833,17845.0
2018-06-22 10:25:00,40.07,40.07,40.01,40.02,86020.0,35.8922,35.8922,35.8385,35.8475,86020.0
2018-06-22 10:30:00,40.02,40.03,39.99,40.01,29185.0,35.8475,35.8564,35.8206,35.8385,29185.0
2018-06-22 10:35:00,40.04,40.04,39.99,40.0,35465.0,35.8654,35.8654,35.8206,35.8295,35465.0
2018-06-22 10:40:00,39.99,40.01,39.97,39.98,11510.0,35.8206,35.8385,35.8027,35.8116,11510.0
2018-06-22 10:45:00,39.98,40.0,39.97,39.98,140095.0,35.8116,35.8295,35.8027,35.8116,140095.0
2018-06-22 10:50:00,39.98,39.98,39.94,39.96,31375.0,35.8116,35.8116,35.7758,35.7937,31375.0
2018-06-22 10:55:00,39.96,40.02,39.96,40.02,24550.0,35.7937,35.8475,35.7937,35.8475,24550.0
2018-06-22 11:00:00,40.02,40.05,40.02,40.05,61965.0,35.8475,35.8743,35.8475,35.8743,61965.0
2018-06-22 11:05:00,40.05,40.05,40.03,40.04,18640.0,35.8743,35.8743,35.8564,35.8654,18640.0
2018-06-22 11:10:00,40.04,40.04,40.02,40.03,20110.0,35.8654,35.8654,35.8475,35.8564,20110.0
2018-06-22 11:15:00,40.02,40.02,40.01,40.01,27355.0,35.8475,35.8475,35.8385,35.8385,27355.0
2018-06-22 11:20:00,40.01,40.02,39.97,39.97,42265.0,35.8385,35.8475,35.8027,35.8027,42265.0
2018-06-22 11:25:00,39.97,40.03,39.97,40.02,49475.0,35.8027,35.8564,35.8027,35.8475,49475.0
2018-06-22 11:30:00,40.01,40.01,39.98,39.99,69635.0,35.8385,35.8385,35.8116,35.8206,69635.0
2018-06-22 11:35:00,39.99,40.0,39.99,40.0,10190.0,35.8206,35.8295,35.8206,35.8295,10190.0
2018-06-22 11:40:00,39.99,40.02,39.99,40.02,36470.0,35.8206,35.8475,35.8206,35.8475,36470.0
2018-06-22 11:45:00,40.02,40.03,40.0,40.01,27235.0,35.8475,35.8564,35.8295,35.8385,27235.0
2018-06-22 11:50:00,40.02,40.02,40.0,40.0,22060.0,35.8475,35.8475,35.8295,35.8295,22060.0
2018-06-22 11:55:00,40.0,40.0,39.97,39.97,31665.0,35.8295,35.8295,35.8027,35.8027,31665.0
2018-06-22 12:00:00,39.98,40.0,39.98,40.0,55900.0,35.8116,35.8295,35.8116,35.8295,55900.0
2018-06-22 12:05:00,39.99,40.01,39.99,40.01,58860.0,35.8206,35.8385,35.8206,35.8385,58860.0
2018-06-22 12:10:00,40.0,40.01,39.99,40.01,53895.0,35.8295,35.8385,35.8206,35.8385,53895.0
2018-06-22 12:15:00,40.01,40.02,39.99,40.0,41160.0,35.8385,35.8475,35.8206,35.8295,41160.0
2018-06-22 12:20:00,40.0,40.0,39.98,39.98,7525.0,35.8295,35.8295,35.8116,35.8116,7525.0
2018-06-22 12:25:00,39.99,39.99,39.94,39.95,36505.0,35.8206,35.8206,35.7758,35.7848,36505.0
2018-06-22 12:30:00,39.95,39.96,39.93,39.93,18230.0,35.7848,35.7937,35.7668,35.7668,18230.0
2018-06-22 12:35:00,39.93,39.94,39.92,39.93,23935.0,35.7668,35.7758,35.7579,35.7668,23935.0
2018-06-22 12:40:00,39.92,39.93,39.91,39.93,13310.0,35.7579,35.7668,35.7489,35.7668,13310.0
2018-06-22 12:45:00,39.93,39.93,39.91,39.92,14265.0,35.7668,35.7668,35.7489,35.7579,14265.0
2018-06-22 12:50:00,39.91,39.93,39.91,39.91,7285.0,35.7489,35.7668,35.7489,35.7489,7285.0
2018-06-22 12:55:00,39.91,39.91,39.89,39.91,12910.0,35.7489,35.7489,35.731,35.7489,12910.0
2018-06-22 13:00:00,39.91,39.95,39.91,39.95,18960.0,35.7489,35.7848,35.7489,35.7848,18960.0
2018-06-22 13:05:00,39.95,39.95,39.93,39.94,12445.0,35.7848,35.7848,35.7668,35.7758,12445.0
2018-06-22 13:10:00,39.95,39.95,39.92,39.93,80110.0,35.7848,35.7848,35.7579,35.7668,80110.0
2018-06-22 13:15:00,39.92,39.93,39.92,39.93,11590.0,35.7579,35.7668,35.7579,35.7668,11590.0
2018-06-22 13:20:00,39.93,39.94,39.93,39.94,93295.0,35.7668,35.7758,35.7668,35.7758,93295.0
2018-06-22 13:25:00,39.94,39.95,39.93,39.95,97620.0,35.7758,35.7848,35.7668,35.7848,97620.0
2018-06-22 13:30:00,39.95,39.95,39.92,39.95,30850.0,35.7848,35.7848,35.7579,35.7848,30850.0
2018-06-22 13:35:00,39.96,39.97,39.95,39.97,98035.0,35.7937,35.8027,35.7848,35.8027,98035.0
2018-06-22 13:40:00,39.96,39.99,39.96,39.96,59905.0,35.7937,35.8206,35.7937,35.7937,59905.0
2018-06-22 13:45:00,39.96,39.98,39.94,39.97,34500.0,35.7937,35.8116,35.7758,35.8027,34500.0
2018-06-22 13:50:00,39.97,39.99,39.97,39.98,143990.0,35.8027,35.8206,35.8027,35.8116,143990.0
2018-06-22 13:55:00,39.98,39.99,39.98,39.98,27460.0,35.8116,35.8206,35.8116,35.8116,27460.0
2018-06-22 14:00:00,39.97,39.98,39.97,39.97,47290.0,35.8027,35.8116,35.8027,35.8027,47290.0
2018-06-22 14:05:00,39.97,39.98,39.95,39.96,38105.0,35.8027,35.8116,35.7848,35.7937,38105.0
2018-06-22 14:10:00,39.96,39.96,39.94,39.96,20480.0,35.7937,35.7937,35.7758,35.7937,20480.0
2018-06-22 14:15:00,39.94,39.95,39.92,39.94,10660.0,35.7758,35.7848,35.7579,35.7758,10660.0
2018-06-22 14:20:00,39.92,39.93,39.88,39.89,21160.0,35.7579,35.7668,35.7221,35.731,21160.0
2018-06-22 14:25:00,39.89,39.89,39.86,39.87,24770.0,35.731,35.731,35.7041,35.7131,24770.0
2018-06-22 14:30:00,39.86,39.87,39.84,39.85,40350.0,35.7041,35.7131,35.6862,35.6952,40350.0
2018-06-22 14:35:00,39.86,39.88,39.85,39.87,16600.0,35.7041,35.7221,35.6952,35.7131,16600.0
2018-06-22 14:40:00,39.86,39.89,39.86,39.89,27610.0,35.7041,35.731,35.7041,35.731,27610.0
2018-06-22 14:45:00,39.88,39.89,39.86,39.88,55705.0,35.7221,35.731,35.7041,35.7221,55705.0
2018-06-22 14:50:00,39.88,39.89,39.87,39.88,22670.0,35.7221,35.731,35.7131,35.7221,22670.0
2018-06-22 14:55:00,39.88,39.89,39.87,39.87,33040.0,35.7221,35.731,35.7131,35.7131,33040.0
2018-06-22 15:00:00,39.87,39.89,39.86,39.87,15615.0,35.7131,35.731,35.7041,35.7131,15615.0
2018-06-22 15:05:00,39.87,39.89,39.86,39.87,12260.0,35.7131,35.731,35.7041,35.7131,12260.0
2018-06-22 15:10:00,39.87,39.88,39.86,39.88,18015.0,35.7131,35.7221,35.7041,35.7221,18015.0
2018-06-22 15:15:00,39.88,39.89,39.86,39.87,28215.0,35.7221,35.731,35.7041,35.7131,28215.0
2018-06-22 15:20:00,39.87,39.89,39.86,39.89,20250.0,35.7131,35.731,35.7041,35.731,20250.0
2018-06-22 15:25:00,39.89,39.9,39.89,39.89,18880.0,35.731,35.74,35.731,35.731,18880.0
2018-06-22 15:30:00,39.88,39.9,39.87,39.88,65250.0,35.7221,35.74,35.7131,35.7221,65250.0
2018-06-22 15:35:00,39.88,39.88,39.87,39.87,15485.0,35.7221,35.7221,35.7131,35.7131,15485.0
2018-06-22 15:40:00,39.88,39.88,39.87,39.87,27770.0,35.7221,35.7221,35.7131,35.7131,27770.0
2018-06-22 15:45:00,39.87,39.92,39.87,39.91,60995.0,35.7131,35.7579,35.7131,35.7489,60995.0
2018-06-22 15:50:00,39.91,39.94,39.87,39.88,436920.0,35.7489,35.7758,35.7131,35.7221,436920.0
2018-06-22 15:55:00,39.88,39.88,39.84,39.85,390790.0,35.7221,35.7221,35.6862,35.6952,390790.0
2018-06-25 09:30:00,39.76,39.76,39.71,39.75,125235.0,35.6146,35.6146,35.5698,35.6056,125235.0
2018-06-25 09:35:00,39.75,39.75,39.65,39.65,106810.0,35.6056,35.6056,35.516,35.516,106810.0
2018-06-25 09:40:00,39.64,39.65,39.56,39.56,56020.0,35.5071,35.516,35.4354,35.4354,56020.0
2018-06-25 09:45:00,39.56,39.57,39.44,39.49,316145.0,35.4354,35.4444,35.3279,35.3727,316145.0
2018-06-25 09:50:00,39.49,39.49,39.44,39.45,79870.0,35.3727,35.3727,35.3279,35.3369,79870.0
2018-06-25 09:55:00,39.45,39.46,39.36,39.37,121145.0,35.3369,35.3458,35.2563,35.2652,121145.0
2018-06-25 10:00:00,39.38,39.41,39.31,39.31,234475.0,35.2742,35.3011,35.2115,35.2115,234475.0
2018-06-25 10:05:00,39.31,39.34,39.29,39.3,129860.0,35.2115,35.2384,35.1936,35.2025,129860.0
2018-06-25 10:10:00,39.29,39.35,39.29,39.3,158565.0,35.1936,35.2473,35.1936,35.2025,158565.0
2018-06-25 10:15:00,39.3,39.32,39.29,39.29,74630.0,35.2025,35.2204,35.1936,35.1936,74630.0
2018-06-25 10:20:00,39.3,39.31,39.27,39.31,61710.0,35.2025,35.2115,35.1757,35.2115,61710.0
2018-06-25 10:25:00,39.32,39.37,39.3,39.37,95395.0,35.2204,35.2652,35.2025,35.2652,95395.0
2018-06-25 10:30:00,39.36,39.37,39.31,39.32,69310.0,35.2563,35.2652,35.2115,35.2204,69310.0
2018-06-25 10:35:00,39.32,39.37,39.32,39.32,90365.0,35.2204,35.2652,35.2204,35.2204,90365.0
2018-06-25 10:40:00,39.32,39.4,39.3,39.4,37705.0,35.2204,35.2921,35.2025,35.2921,37705.0
2018-06-25 10:45:00,39.39,39.41,39.34,39.37,62010.0,35.2831,35.3011,35.2384,35.2652,62010.0
2018-06-25 10:50:00,39.37,39.39,39.33,39.34,60450.0,35.2652,35.2831,35.2294,35.2384,60450.0
2018-06-25 10:55:00,39.32,39.33,39.3,39.32,58970.0,35.2204,35.2294,35.2025,35.2204,58970.0
2018-06-25 11:00:00,39.32,39.33,39.28,39.28,120700.0,35.2204,35.2294,35.1846,35.1846,120700.0
2018-06-25 11:05:00,39.28,39.29,39.27,39.28,33145.0,35.1846,35.1936,35.1757,35.1846,33145.0
2018-06-25 11:10:00,39.28,39.31,39.28,39.28,20735.0,35.1846,35.2115,35.1846,35.1846,20735.0
2018-06-25 11:15:00,39.28,39.28,39.24,39.25,41280.0,35.1846,35.1846,35.1488,35.1577,41280.0
2018-06-25 11:20:00,39.25,39.25,39.18,39.18,744165.0,35.1577,35.1577,35.095,35.095,744165.0
2018-06-25 11:25:00,39.19,39.22,39.17,39.17,59155.0,35.104,35.1309,35.0861,35.0861,59155.0
2018-06-25 11:30:00,39.17,39.19,39.15,39.16,66325.0,35.0861,35.104,35.0682,35.0771,66325.0
2018-06-25 11:35:00,39.16,39.17,39.13,39.13,58370.0,35.0771,35.0861,35.0502,35.0502,58370.0
2018-06-25 11:40:00,39.14,39.23,39.13,39.22,105135.0,35.0592,35.1398,35.0502,35.1309,105135.0
2018-06-25 11:45:00,39.21,39.25,39.2,39.25,99705.0,35.1219,35.1577,35.1129,35.1577,99705.0
2018-06-25 11:50:00,39.25,39.25,39.22,39.22,40695.0,35.1577,35.1577,35.1309,35.1309,40695.0
2018-06-25 11:55:00,39.22,39.25,39.21,39.22,43265.0,35.1309,35.1577,35.1219,35.1309,43265.0
2018-06-25 12:00:00,39.22,39.22,39.15,39.18,126200.0,35.1309,35.1309,35.0682,35.095,126200.0
2018-06-25 12:05:00,39.18,39.18,39.12,39.12,110045.0,35.095,35.095,35.0413,35.0413,110045.0
2018-06-25 12:10:00,39.13,39.16,39.11,39.16,78255.0,35.0502,35.0771,35.0323,35.0771,78255.0
2018-06-25 12:15:00,39.15,39.16,39.13,39.15,49975.0,35.0682,35.0771,35.0502,35.0682,49975.0
2018-06-25 12:20:00,39.14,39.2,39.11,39.2,153565.0,35.0592,35.1129,35.0323,35.1129,153565.0
2018-06-25 12:25:00,39.2,39.21,39.19,39.21,66510.0,35.1129,35.1219,35.104,35.1219,66510.0
2018-06-25 12:30:00,39.21,39.23,39.2,39.23,136285.0,35.1219,35.1398,35.1129,35.1398,136285.0
2018-06-25 12:35:00,39.23,39.23,39.21,39.22,92490.0,35.1398,35.1398,35.1219,35.1309,92490.0
2018-06-25 12:40:00,39.23,39.28,39.23,39.27,71225.0,35.1398,35.1846,35.1398,35.1757,71225.0
2018-06-25 12:45:00,39.27,39.27,39.25,39.26,22960.0,35.1757,35.1757,35.1577,35.1667,22960.0
2018-06-25 12:50:00,39.26,39.31,39.26,39.29,50515.0,35.1667,35.2115,35.1667,35.1936,50515.0
2018-06-25 12:55:00,39.3,39.34,39.3,39.33,80760.0,35.2025,35.2384,35.2025,35.2294,80760.0
2018-06-25 13:00:00,39.33,39.34,39.29,39.31,107305.0,35.2294,35.2384,35.1936,35.2115,107305.0
2018-06-25 13:05:00,39.31,39.32,39.31,39.32,33740.0,35.2115,35.2204,35.2115,35.2204,33740.0
2018-06-25 13:10:00,39.32,39.32,39.28,39.28,24570.0,35.2204,35.2204,35.1846,35.1846,24570.0
2018-06-25 13:15:00,39.28,39.32,39.28,39.3,68090.0,35.1846,35.2204,35.1846,35.2025,68090.0
2018-06-25 13:20:00,39.3,39.32,39.28,39.3,83200.0,35.2025,35.2204,35.1846,35.2025,83200.0
2018-06-25 13:25:00,39.29,39.34,39.29,39.32,79960.0,35.1936,35.2384,35.1936,35.2204,79960.0
2018-06-25 13:30:00,39.32,39.4,39.32,39.4,73620.0,35.2204,35.2921,35.2204,35.2921,73620.0
2018-06-25 13:35:00,39.39,39.41,39.38,39.41,21460.0,35.2831,35.3011,35.2742,35.3011,21460.0
2018-06-25 13:40:00,39.4,39.48,39.39,39.48,81790.0,35.2921,35.3638,35.2831,35.3638,81790.0
2018-06-25 13:45:00,39.49,39.5,39.45,39.47,39205.0,35.3727,35.3817,35.3369,35.3548,39205.0
2018-06-25 13:50:00,39.48,39.48,39.43,39.43,27070.0,35.3638,35.3638,35.319,35.319,27070.0
2018-06-25 13:55:00,39.44,39.44,39.4,39.42,65100.0,35.3279,35.3279,35.2921,35.31,65100.0
2018-06-25 14:00:00,39.42,39.43,39.38,39.39,74495.0,35.31,35.319,35.2742,35.2831,74495.0
2018-06-25 14:05:00,39.39,39.41,39.38,39.38,103515.0,35.2831,35.3011,35.2742,35.2742,103515.0
2018-06-25 14:10:00,39.38,39.4,39.37,39.38,27945.0,35.2742,35.2921,35.2652,35.2742,27945.0
2018-06-25 14:15:00,39.38,39.38,39.34,39.35,43255.0,35.2742,35.2742,35.2384,35.2473,43255.0
2018-06-25 14:20:00,39.35,39.36,39.34,39.34,29745.0,35.2473,35.2563,35.2384,35.2384,29745.0
2018-06-25 14:25:00,39.34,39.34,39.32,39.34,75515.0,35.2384,35.2384,35.2204,35.2384,75515.0
2018-06-25 14:30:00,39.35,39.35,39.3,39.3,40130.0,35.2473,35.2473,35.2025,35.2025,40130.0
2018-06-25 14:35:00,39.3,39.31,39.24,39.24,72890.0,35.2025,35.2115,35.1488,35.1488,72890.0
2018-06-25 14:40:00,39.24,39.25,39.22,39.24,87970.0,35.1488,35.1577,35.1309,35.1488,87970.0
2018-06-25 14:45:00,39.22,39.22,39.19,39.19,110355.0,35.1309,35.1309,35.104,35.104,110355.0
2018-06-25 14:50:00,39.18,39.19,39.14,39.14,259705.0,35.095,35.104,35.0592,35.0592,259705.0
2018-06-25 14:55:00,39.14,39.19,39.13,39.18,264635.0,35.0592,35.104,35.0502,35.095,264635.0
2018-06-25 15:00:00,39.17,39.2,39.16,39.19,124595.0,35.0861,35.1129,35.0771,35.104,124595.0
2018-06-25 15:05:00,39.19,39.19,39.15,39.16,119270.0,35.104,35.104,35.0682,35.0771,119270.0
2018-06-25 15:10:00,39.16,39.19,39.12,39.12,414945.0,35.0771,35.104,35.0413,35.0413,414945.0
2018-06-25 15:15:00,39.12,39.17,39.11,39.17,256320.0,35.0413,35.0861,35.0323,35.0861,256320.0
2018-06-25 15:20:00,39.18,39.19,39.14,39.16,138385.0,35.095,35.104,35.0592,35.0771,138385.0
2018-06-25 15:25:00,39.16,39.17,39.14,39.14,176040.0,35.0771,35.0861,35.0592,35.0592,176040.0
2018-06-25 15:30:00,39.14,39.18,39.13,39.18,972745.0,35.0592,35.095,35.0502,35.095,972745.0
2018-06-25 15:35:00,39.18,39.3,39.17,39.29,1696495.0,35.095,35.2025,35.0861,35.1936,1696495.0
2018-06-25 15:40:00,39.29,39.32,39.28,39.28,1578645.0,35.1936,35.2204,35.1846,35.1846,1578645.0
2018-06-25 15:45:00,39.27,39.29,39.24,39.27,139120.0,35.1757,35.1936,35.1488,35.1757,139120.0
2018-06-25 15:50:00,39.26,39.3,39.26,39.28,111875.0,35.1667,35.2025,35.1667,35.1846,111875.0
2018-06-25 15:55:00,39.28,39.33,39.26,39.28,518730.0,35.1846,35.2294,35.1667,35.1846,518730.0
2018-06-26 09:30:00,39.16,39.19,39.09,39.09,156070.0,35.229,35.256,35.1661,35.1661,156070.0
2018-06-26 09:35:00,39.06,39.08,39.05,39.05,54595.0,35.1391,35.1571,35.1301,35.1301,54595.0
2018-06-26 09:40:00,39.04,39.14,39.04,39.13,64140.0,35.1211,35.211,35.1211,35.2021,64140.0
2018-06-26 09:45:00,39.12,39.14,39.07,39.09,39255.0,35.1931,35.211,35.1481,35.1661,39255.0
2018-06-26 09:50:00,39.09,39.11,39.05,39.07,59410.0,35.1661,35.1841,35.1301,35.1481,59410.0
2018-06-26 09:55:00,39.08,39.08,39.04,39.06,68075.0,35.1571,35.1571,35.1211,35.1391,68075.0
2018-06-26 10:00:00,39.07,39.13,39.06,39.11,40940.0,35.1481,35.2021,35.1391,35.1841,40940.0
2018-06-26 10:05:00,39.1,39.11,39.08,39.08,43075.0,35.1751,35.1841,35.1571,35.1571,43075.0
2018-06-26 10:10:00,39.07,39.11,39.07,39.1,39185.0,35.1481,35.1841,35.1481,35.1751,39185.0
2018-06-26 10:15:00,39.1,39.16,39.1,39.12,76625.0,35.1751,35.229,35.1751,35.1931,76625.0
2018-06-26 10:20:00,39.1,39.12,39.08,39.1,25735.0,35.1751,35.1931,35.1571,35.1751,25735.0
2018-06-26 10:25:00,39.08,39.1,39.05,39.05,27505.0,35.1571,35.1751,35.1301,35.1301,27505.0
2018-06-26 10:30:00,39.04,39.07,39.03,39.07,82630.0,35.1211,35.1481,35.1121,35.1481,82630.0
2018-06-26 10:35:00,39.05,39.07,39.03,39.06,22950.0,35.1301,35.1481,35.1121,35.1391,22950.0
2018-06-26 10:40:00,39.06,39.08,39.05,39.08,55235.0,35.1391,35.1571,35.1301,35.1571,55235.0
2018-06-26 10:45:00,39.06,39.06,39.0,39.06,328345.0,35.1391,35.1391,35.0851,35.1391,328345.0
2018-06-26 10:50:00,39.07,39.11,39.07,39.1,23005.0,35.1481,35.1841,35.1481,35.1751,23005.0
2018-06-26 10:55:00,39.08,39.09,39.08,39.09,5655.0,35.1571,35.1661,35.1571,35.1661,5655.0
2018-06-26 11:00:00,39.07,39.12,39.06,39.12,9165.0,35.1481,35.1931,35.1391,35.1931,9165.0
2018-06-26 11:05:00,39.13,39.13,39.1,39.13,27380.0,35.2021,35.2021,35.1751,35.2021,27380.0
2018-06-26 11:10:00,39.13,39.16,39.13,39.13,29595.0,35.2021,35.229,35.2021,35.2021,29595.0
2018-06-26 11:15:00,39.14,39.14,39.12,39.12,18255.0,35.211,35.211,35.1931,35.1931,18255.0
2018-06-26 11:20:00,39.11,39.13,39.11,39.12,15810.0,35.1841,35.2021,35.1841,35.1931,15810.0
2018-06-26 11:25:00,39.12,39.13,39.11,39.11,22660.0,35.1931,35.2021,35.1841,35.1841,22660.0
2018-06-26 11:30:00,39.11,39.11,39.09,39.09,33435.0,35.1841,35.1841,35.1661,35.1661,33435.0
2018-06-26 11:35:00,39.11,39.12,39.1,39.12,13270.0,35.1841,35.1931,35.1751,35.1931,13270.0
2018-06-26 11:40:00,39.12,39.14,39.11,39.12,48365.0,35.1931,35.211,35.1841,35.1931,48365.0
2018-06-26 11:45:00,39.13,39.13,39.12,39.12,19405.0,35.2021,35.2021,35.1931,35.1931,19405.0
2018-06-26 11:50:00,39.13,39.13,39.11,39.11,14590.0,35.2021,35.2021,35.1841,35.1841,14590.0
2018-06-26 11:55:00,39.12,39.13,39.1,39.13,15915.0,35.1931,35.2021,35.1751,35.2021,15915.0
2018-06-26 12:00:00,39.13,39.16,39.13,39.15,23120.0,35.2021,35.229,35.2021,35.22,23120.0
2018-06-26 12:05:00,39.14,39.17,39.13,39.16,39680.0,35.211,35.238,35.2021,35.229,39680.0
2018-06-26 12:10:00,39.16,39.18,39.16,39.17,10085.0,35.229,35.247,35.229,35.238,10085.0
2018-06-26 12:15:00,39.19,39.19,39.15,39.17,83085.0,35.256,35.256,35.22,35.238,83085.0
2018-06-26 12:20:00,39.17,39.2,39.17,39.18,15150.0,35.238,35.265,35.238,35.247,15150.0
2018-06-26 12:25:00,39.18,39.19,39.16,39.18,11395.0,35.247,35.256,35.229,35.247,11395.0
2018-06-26 12:30:00,39.18,39.2,39.18,39.19,38220.0,35.247,35.265,35.247,35.256,38220.0
2018-06-26 12:35:00,39.2,39.21,39.2,39.2,29980.0,35.265,35.274,35.265,35.265,29980.0
2018-06-26 12:40:00,39.21,39.23,39.19,39.21,26790.0,35.274,35.292,35.256,35.274,26790.0
2018-06-26 12:45:00,39.21,39.21,39.2,39.2,75650.0,35.274,35.274,35.265,35.265,75650.0
2018-06-26 12:50:00,39.21,39.23,39.2,39.23,25485.0,35.274,35.292,35.265,35.292,25485.0
2018-06-26 12:55:00,39.24,39.24,39.21,39.23,35605.0,35.301,35.301,35.274,35.292,35605.0
2018-06-26 13:00:00,39.23,39.25,39.23,39.24,23045.0,35.292,35.31,35.292,35.301,23045.0
2018-06-26 13:05:00,39.23,39.27,39.23,39.27,10655.0,35.292,35.328,35.292,35.328,10655.0
2018-06-26 13:10:00,39.27,39.27,39.26,39.27,17435.0,35.328,35.328,35.319,35.328,17435.0
2018-06-26 13:15:00,39.26,39.28,39.26,39.28,12150.0,35.319,35.337,35.319,35.337,12150.0
2018-06-26 13:20:00,39.28,39.28,39.25,39.26,22720.0,35.337,35.337,35.31,35.319,22720.0
2018-06-26 13:25:00,39.25,39.26,39.25,39.25,13770.0,35.31,35.319,35.31,35.31,13770.0
2018-06-26 13:30:00,39.25,39.26,39.24,39.25,14095.0,35.31,35.319,35.301,35.31,14095.0
2018-06-26 13:35:00,39.22,39.24,39.22,39.24,21585.0,35.283,35.301,35.283,35.301,21585.0
2018-06-26 13:40:00,39.23,39.24,39.22,39.23,11235.0,35.292,35.301,35.283,35.292,11235.0
2018-06-26 13:45:00,39.22,39.26,39.22,39.26,25605.0,35.283,35.319,35.283,35.319,25605.0
2018-06-26 13:50:00,39.25,39.26,39.24,39.24,24655.0,35.31,35.319,35.301,35.301,24655.0
2018-06-26 13:55:00,39.25,39.25,39.24,39.25,9665.0,35.31,35.31,35.301,35.31,9665.0
2018-06-26 14:00:00,39.25,39.27,39.25,39.26,22740.0,35.31,35.328,35.31,35.319,22740.0
2018-06-26 14:05:00,39.27,39.27,39.24,39.24,28770.0,35.328,35.328,35.301,35.301,28770.0
2018-06-26 14:10:00,39.25,39.25,39.23,39.25,13310.0,35.31,35.31,35.292,35.31,13310.0
2018-06-26 14:15:00,39.25,39.26,39.25,39.25,35710.0,35.31,35.319,35.31,35.31,35710.0
2018-06-26 14:20:00,39.26,39.27,39.25,39.25,9390.0,35.319,35.328,35.31,35.31,9390.0
2018-06-26 14:25:00,39.25,39.27,39.25,39.27,11060.0,35.31,35.328,35.31,35.328,11060.0
2018-06-26 14:30:00,39.26,39.28,39.25,39.27,144390.0,35.319,35.337,35.31,35.328,144390.0
2018-06-26 14:35:00,39.28,39.3,39.27,39.3,87470.0,35.337,35.355,35.328,35.355,87470.0
2018-06-26 14:40:00,39.3,39.31,39.29,39.3,72890.0,35.355,35.364,35.346,35.355,72890.0
2018-06-26 14:45:00,39.3,39.3,39.28,39.28,41175.0,35.355,35.355,35.337,35.337,41175.0
2018-06-26 14:50:00,39.28,39.29,39.28,39.29,37200.0,35.337,35.346,35.337,35.346,37200.0
2018-06-26 14:55:00,39.29,39.29,39.27,39.27,36700.0,35.346,35.346,35.328,35.328,36700.0
2018-06-26 15:00:00,39.28,39.3,39.27,39.28,24190.0,35.337,35.355,35.328,35.337,24190.0
2018-06-26 15:05:00,39.27,39.28,39.27,39.27,16180.0,35.328,35.337,35.328,35.328,16180.0
2018-06-26 15:10:00,39.28,39.29,39.27,39.29,119345.0,35.337,35.346,35.328,35.346,119345.0
2018-06-26 15:15:00,39.28,39.29,39.26,39.27,57025.0,35.337,35.346,35.319,35.328,57025.0
2018-06-26 15:20:00,39.26,39.27,39.25,39.26,42530.0,35.319,35.328,35.31,35.319,42530.0
2018-06-26 15:25:00,39.27,39.27,39.25,39.25,70410.0,35.328,35.328,35.31,35.31,70410.0
2018-06-26 15:30:00,39.26,39.31,39.25,39.31,105295.0,35.319,35.364,35.31,35.364,105295.0
2018-06-26 15:35:00,39.3,39.31,39.27,39.28,126830.0,35.355,35.364,35.328,35.337,126830.0
2018-06-26 15:40:00,39.28,39.28,39.26,39.27,67865.0,35.337,35.337,35.319,35.328,67865.0
2018-06-26 15:45:00,39.26,39.26,39.21,39.21,181465.0,35.319,35.319,35.274,35.274,181465.0
2018-06-26 15:50:00,39.21,39.21,39.17,39.18,429705.0,35.274,35.274,35.238,35.247,429705.0
2018-06-26 15:55:00,39.18,39.2,39.16,39.18,505350.0,35.247,35.265,35.229,35.247,505350.0
2018-06-27 09:30:00,39.24,39.29,39.22,39.26,72150.0,35.301,35.346,35.283,35.319,72150.0
2018-06-27 09:35:00,39.26,39.26,39.2,39.2,40010.0,35.319,35.319,35.265,35.265,40010.0
2018-06-27 09:40:00,39.21,39.22,39.18,39.2,8960.0,35.274,35.283,35.247,35.265,8960.0
2018-06-27 09:45:00,39.19,39.26,39.18,39.24,58465.0,35.256,35.319,35.247,35.301,58465.0
2018-06-27 09:50:00,39.25,39.29,39.25,39.29,57480.0,35.31,35.346,35.31,35.346,57480.0
2018-06-27 09:55:00,39.3,39.3,39.28,39.29,20150.0,35.355,35.355,35.337,35.346,20150.0
2018-06-27 10:00:00,39.29,39.33,39.28,39.33,34020.0,35.346,35.382,35.337,35.382,34020.0
2018-06-27 10:05:00,39.33,39.35,39.31,39.35,59415.0,35.382,35.4,35.364,35.4,59415.0
2018-06-27 10:10:00,39.36,39.39,39.36,39.37,31890.0,35.409,35.436,35.409,35.418,31890.0
2018-06-27 10:15:00,39.39,39.39,39.36,39.36,26795.0,35.436,35.436,35.409,35.409,26795.0
2018-06-27 10:20:00,39.36,39.38,39.36,39.36,12400.0,35.409,35.427,35.409,35.409,12400.0
2018-06-27 10:25:00,39.36,39.37,39.32,39.33,148335.0,35.409,35.418,35.373,35.382,148335.0
2018-06-27 10:30:00,39.33,39.37,39.33,39.35,66360.0,35.382,35.418,35.382,35.4,66360.0
2018-06-27 10:35:00,39.34,39.41,39.34,39.41,109045.0,35.391,35.4539,35.391,35.4539,109045.0
2018-06-27 10:40:00,39.41,39.41,39.38,39.38,85290.0,35.4539,35.4539,35.427,35.427,85290.0
2018-06-27 10:45:00,39.38,39.38,39.36,39.37,69195.0,35.427,35.427,35.409,35.418,69195.0
2018-06-27 10:50:00,39.36,39.38,39.35,39.36,33865.0,35.409,35.427,35.4,35.409,33865.0
2018-06-27 10:55:00,39.36,39.36,39.34,39.34,32355.0,35.409,35.409,35.391,35.391,32355.0
2018-06-27 11:00:00,39.35,39.36,39.3,39.3,73965.0,35.4,35.409,35.355,35.355,73965.0
2018-06-27 11:05:00,39.29,39.29,39.25,39.27,115905.0,35.346,35.346,35.31,35.328,115905.0
2018-06-27 11:10:00,39.27,39.28,39.24,39.26,222290.0,35.328,35.337,35.301,35.319,222290.0
2018-06-27 11:15:00,39.25,39.27,39.24,39.27,84445.0,35.31,35.328,35.301,35.328,84445.0
2018-06-27 11:20:00,39.28,39.29,39.23,39.25,75090.0,35.337,35.346,35.292,35.31,75090.0
2018-06-27 11:25:00,39.24,39.25,39.21,39.21,72730.0,35.301,35.31,35.274,35.274,72730.0
2018-06-27 11:30:00,39.2,39.21,39.17,39.21,83935.0,35.265,35.274,35.238,35.274,83935.0
2018-06-27 11:35:00,39.21,39.24,39.21,39.24,47055.0,35.274,35.301,35.274,35.301,47055.0
2018-06-27 11:40:00,39.22,39.22,39.2,39.2,64490.0,35.283,35.283,35.265,35.265,64490.0
2018-06-27 11:45:00,39.21,39.25,39.21,39.24,60165.0,35.274,35.31,35.274,35.301,60165.0
2018-06-27 11:50:00,39.24,39.25,39.23,39.25,11000.0,35.301,35.31,35.292,35.31,11000.0
2018-06-27 11:55:00,39.26,39.28,39.25,39.26,54170.0,35.319,35.337,35.31,35.319,54170.0
2018-06-27 12:00:00,39.25,39.29,39.25,39.28,19445.0,35.31,35.346,35.31,35.337,19445.0
2018-06-27 12:05:00,39.29,39.29,39.28,39.28,30450.0,35.346,35.346,35.337,35.337,30450.0
2018-06-27 12:10:00,39.28,39.28,39.26,39.28,14545.0,35.337,35.337,35.319,35.337,14545.0
2018-06-27 12:15:00,39.28,39.31,39.27,39.3,88105.0,35.337,35.364,35.328,35.355,88105.0
2018-06-27 12:20:00,39.3,39.3,39.28,39.28,39685.0,35.355,35.355,35.337,35.337,39685.0
2018-06-27 12:25:00,39.28,39.28,39.25,39.25,58725.0,35.337,35.337,35.31,35.31,58725.0
2018-06-27 12:30:00,39.25,39.26,39.23,39.23,27325.0,35.31,35.319,35.292,35.292,27325.0
2018-06-27 12:35:00,39.23,39.23,39.21,39.22,19170.0,35.292,35.292,35.274,35.283,19170.0
2018-06-27 12:40:00,39.21,39.21,39.17,39.17,19915.0,35.274,35.274,35.238,35.238,19915.0
2018-06-27 12:45:00,39.16,39.17,39.15,39.16,32840.0,35.229,35.238,35.22,35.229,32840.0
2018-06-27 12:50:00,39.17,39.19,39.15,39.15,9385.0,35.238,35.256,35.22,35.22,9385.0
2018-06-27 12:55:00,39.15,39.17,39.13,39.14,28140.0,35.22,35.238,35.2021,35.211,28140.0
2018-06-27 13:00:00,39.14,39.16,39.13,39.14,14245.0,35.211,35.229,35.2021,35.211,14245.0
2018-06-27 13:05:00,39.14,39.14,39.07,39.08,71685.0,35.211,35.211,35.1481,35.1571,71685.0
2018-06-27 13:10:00,39.08,39.09,39.05,39.05,42930.0,35.1571,35.1661,35.1301,35.1301,42930.0
2018-06-27 13:15:00,39.06,39.06,38.98,38.99,127715.0,35.1391,35.1391,35.0671,35.0761,127715.0
2018-06-27 13:20:00,38.98,39.04,38.98,39.04,62425.0,35.0671,35.1211,35.0671,35.1211,62425.0
2018-06-27 13:25:00,39.03,39.03,39.01,39.03,49915.0,35.1121,35.1121,35.0941,35.1121,49915.0
2018-06-27 13:30:00,39.02,39.05,38.99,39.04,51840.0,35.1031,35.1301,35.0761,35.1211,51840.0
2018-06-27 13:35:00,39.05,39.05,39.02,39.03,150655.0,35.1301,35.1301,35.1031,35.1121,150655.0
2018-06-27 13:40:00,39.02,39.05,39.02,39.04,39640.0,35.1031,35.1301,35.1031,35.1211,39640.0
2018-06-27 13:45:00,39.03,39.05,38.99,38.99,52585.0,35.1121,35.1301,35.0761,35.0761,52585.0
2018-06-27 13:50:00,38.98,39.0,38.96,38.99,65390.0,35.0671,35.0851,35.0491,35.0761,65390.0
2018-06-27 13:55:00,38.97,39.02,38.97,39.01,70490.0,35.0581,35.1031,35.0581,35.0941,70490.0
2018-06-27 14:00:00,39.01,39.05,39.0,39.02,75820.0,35.0941,35.1301,35.0851,35.1031,75820.0
2018-06-27 14:05:00,39.03,39.03,38.94,38.95,44785.0,35.1121,35.1121,35.0311,35.0401,44785.0
2018-06-27 14:10:00,38.95,38.96,38.94,38.95,49295.0,35.0401,35.0491,35.0311,35.0401,49295.0
2018-06-27 14:15:00,38.95,38.98,38.94,38.97,75630.0,35.0401,35.0671,35.0311,35.0581,75630.0
2018-06-27 14:20:00,38.97,38.99,38.95,38.96,52265.0,35.0581,35.0761,35.0401,35.0491,52265.0
2018-06-27 14:25:00,38.96,38.97,38.93,38.93,28335.0,35.0491,35.0581,35.0221,35.0221,28335.0
2018-06-27 14:30:00,38.93,38.94,38.91,38.91,42005.0,35.0221,35.0311,35.0041,35.0041,42005.0
2018-06-27 14:35:00,38.93,38.98,38.93,38.98,61585.0,35.0221,35.0671,35.0221,35.0671,61585.0
2018-06-27 14:40:00,38.98,38.99,38.96,38.97,36175.0,35.0671,35.0761,35.0491,35.0581,36175.0
2018-06-27 14:45:00,38.98,38.99,38.95,38.96,65950.0,35.0671,35.0761,35.0401,35.0491,65950.0
2018-06-27 14:50:00,38.95,38.95,38.9,38.91,60825.0,35.0401,35.0401,34.9951,35.0041,60825.0
2018-06-27 14:55:00,38.9,38.9,38.86,38.87,42165.0,34.9951,34.9951,34.9592,34.9682,42165.0
2018-06-27 15:00:00,38.86,38.87,38.84,38.86,68260.0,34.9592,34.9682,34.9412,34.9592,68260.0
2018-06-27 15:05:00,38.86,38.88,38.84,38.84,40430.0,34.9592,34.9771,34.9412,34.9412,40430.0
2018-06-27 15:10:00,38.83,38.84,38.78,38.81,143315.0,34.9322,34.9412,34.8872,34.9142,143315.0
2018-06-27 15:15:00,38.8,38.83,38.78,38.82,77775.0,34.9052,34.9322,34.8872,34.9232,77775.0
2018-06-27 15:20:00,38.85,38.86,38.83,38.86,46290.0,34.9502,34.9592,34.9322,34.9592,46290.0
2018-06-27 15:25:00,38.86,38.93,38.84,38.91,73205.0,34.9592,35.0221,34.9412,35.0041,73205.0
2018-06-27 15:30:00,38.91,38.91,38.87,38.87,75500.0,35.0041,35.0041,34.9682,34.9682,75500.0
2018-06-27 15:35:00,38.86,38.86,38.84,38.84,223105.0,34.9592,34.9592,34.9412,34.9412,223105.0
2018-06-27 15:40:00,38.85,38.89,38.84,38.87,256630.0,34.9502,34.9861,34.9412,34.9682,256630.0
2018-06-27 15:45:00,38.86,38.86,38.78,38.78,78940.0,34.9592,34.9592,34.8872,34.8872,78940.0
2018-06-27 15:50:00,38.78,38.8,38.77,38.79,112685.0,34.8872,34.9052,34.8782,34.8962,112685.0
2018-06-27 15:55:00,38.79,38.82,38.73,38.75,368205.0,34.8962,34.9232,34.8422,34.8602,368205.0
2018-06-28 09:30:00,38.73,38.81,38.73,38.77,192545.0,34.8422,34.9142,34.8422,34.8782,192545.0
2018-06-28 09:35:00,38.76,38.78,38.74,38.76,50115.0,34.8692,34.8872,34.8512,34.8692,50115.0
2018-06-28 09:40:00,38.76,38.77,38.73,38.76,37810.0,34.8692,34.8782,34.8422,34.8692,37810.0
2018-06-28 09:45:00,38.73,38.73,38.62,38.63,91865.0,34.8422,34.8422,34.7432,34.7522,91865.0
2018-06-28 09:50:00,38.63,38.74,38.6,38.74,88020.0,34.7522,34.8512,34.7253,34.8512,88020.0
2018-06-28 09:55:00,38.73,38.74,38.71,38.72,26805.0,34.8422,34.8512,34.8242,34.8332,26805.0
2018-06-28 10:00:00,38.73,38.78,38.72,38.73,38655.0,34.8422,34.8872,34.8332,34.8422,38655.0
2018-06-28 10:05:00,38.75,38.76,38.72,38.73,74510.0,34.8602,34.8692,34.8332,34.8422,74510.0
2018-06-28 10:10:00,38.74,38.74,38.66,38.68,170400.0,34.8512,34.8512,34.7792,34.7972,170400.0
2018-06-28 10:15:00,38.66,38.67,38.63,38.63,97330.0,34.7792,34.7882,34.7522,34.7522,97330.0
2018-06-28 10:20:00,38.62,38.66,38.59,38.65,153780.0,34.7432,34.7792,34.7163,34.7702,153780.0
2018-06-28 10:25:00,38.66,38.69,38.63,38.64,75915.0,34.7792,34.8062,34.7522,34.7612,75915.0
2018-06-28 10:30:00,38.63,38.63,38.59,38.6,47310.0,34.7522,34.7522,34.7163,34.7253,47310.0
2018-06-28 10:35:00,38.6,38.6,38.55,38.6,76145.0,34.7253,34.7253,34.6803,34.7253,76145.0
2018-06-28 10:40:00,38.6,38.65,38.58,38.65,67525.0,34.7253,34.7702,34.7073,34.7702,67525.0
2018-06-28 10:45:00,38.65,38.66,38.61,38.61,23035.0,34.7702,34.7792,34.7343,34.7343,23035.0
2018-06-28 10:50:00,38.61,38.67,38.55,38.67,106955.0,34.7343,34.7882,34.6803,34.7882,106955.0
2018-06-28 10:55:00,38.66,38.73,38.66,38.72,155270.0,34.7792,34.8422,34.7792,34.8332,155270.0
2018-06-28 11:00:00,38.74,38.74,38.66,38.67,52365.0,34.8512,34.8512,34.7792,34.7882,52365.0
2018-06-28 11:05:00,38.67,38.68,38.63,38.68,71865.0,34.7882,34.7972,34.7522,34.7972,71865.0
2018-06-28 11:10:00,38.69,38.69,38.61,38.65,84835.0,34.8062,34.8062,34.7343,34.7702,84835.0
2018-06-28 11:15:00,38.65,38.67,38.63,38.67,68405.0,34.7702,34.7882,34.7522,34.7882,68405.0
2018-06-28 11:20:00,38.67,38.68,38.63,38.67,62365.0,34.7882,34.7972,34.7522,34.7882,62365.0
2018-06-28 11:25:00,38.68,38.71,38.67,38.7,49745.0,34.7972,34.8242,34.7882,34.8152,49745.0
2018-06-28 11:30:00,38.69,38.72,38.69,38.72,46510.0,34.8062,34.8332,34.8062,34.8332,46510.0
2018-06-28 11:35:00,38.72,38.72,38.68,38.71,15700.0,34.8332,34.8332,34.7972,34.8242,15700.0
2018-06-28 11:40:00,38.69,38.69,38.66,38.66,28885.0,34.8062,34.8062,34.7792,34.7792,28885.0
2018-06-28 11:45:00,38.67,38.67,38.61,38.61,71580.0,34.7882,34.7882,34.7343,34.7343,71580.0
2018-06-28 11:50:00,38.61,38.63,38.61,38.61,27230.0,34.7343,34.7522,34.7343,34.7343,27230.0
2018-06-28 11:55:00,38.61,38.66,38.6,38.65,24760.0,34.7343,34.7792,34.7253,34.7702,24760.0
2018-06-28 12:00:00,38.66,38.69,38.64,38.68,82245.0,34.7792,34.8062,34.7612,34.7972,82245.0
2018-06-28 12:05:00,38.69,38.7,38.65,38.66,21740.0,34.8062,34.8152,34.7702,34.7792,21740.0
2018-06-28 12:10:00,38.67,38.67,38.65,38.66,12755.0,34.7882,34.7882,34.7702,34.7792,12755.0
2018-06-28 12:15:00,38.66,38.66,38.65,38.65,22375.0,34.7792,34.7792,34.7702,34.7702,22375.0
2018-06-28 12:20:00,38.66,38.66,38.61,38.62,138685.0,34.7792,34.7792,34.7343,34.7432,138685.0
2018-06-28 12:25:00,38.62,38.64,38.6,38.64,36295.0,34.7432,34.7612,34.7253,34.7612,36295.0
2018-06-28 12:30:00,38.63,38.64,38.62,38.63,30820.0,34.7522,34.7612,34.7432,34.7522,30820.0
2018-06-28 12:35:00,38.64,38.64,38.61,38.63,28025.0,34.7612,34.7612,34.7343,34.7522,28025.0
2018-06-28 12:40:00,38.62,38.64,38.61,38.63,13420.0,34.7432,34.7612,34.7343,34.7522,13420.0
2018-06-28 12:45:00,38.63,38.64,38.61,38.64,33320.0,34.7522,34.7612,34.7343,34.7612,33320.0
2018-06-28 12:50:00,38.64,38.69,38.64,38.67,53495.0,34.7612,34.8062,34.7612,34.7882,53495.0
2018-06-28 12:55:00,38.68,38.73,38.67,38.72,198540.0,34.7972,34.8422,34.7882,34.8332,198540.0
2018-06-28 13:00:00,38.71,38.74,38.71,38.73,22175.0,34.8242,34.8512,34.8242,34.8422,22175.0
2018-06-28 13:05:00,38.73,38.75,38.71,38.71,58385.0,34.8422,34.8602,34.8242,34.8242,58385.0
2018-06-28 13:10:00,38.72,38.72,38.7,38.71,12425.0,34.8332,34.8332,34.8152,34.8242,12425.0
2018-06-28 13:15:00,38.73,38.74,38.72,38.73,52725.0,34.8422,34.8512,34.8332,34.8422,52725.0
2018-06-28 13:20:00,38.73,38.77,38.73,38.76,35995.0,34.8422,34.8782,34.8422,34.8692,35995.0
2018-06-28 13:25:00,38.76,38.78,38.75,38.78,45970.0,34.8692,34.8872,34.8602,34.8872,45970.0
2018-06-28 13:30:00,38.79,38.79,38.76,38.78,33135.0,34.8962,34.8962,34.8692,34.8872,33135.0
2018-06-28 13:35:00,38.78,38.79,38.77,38.77,50240.0,34.8872,34.8962,34.8782,34.8782,50240.0
2018-06-28 13:40:00,38.77,38.81,38.77,38.79,152425.0,34.8782,34.9142,34.8782,34.8962,152425.0
2018-06-28 13:45:00,38.78,38.79,38.77,38.77,37790.0,34.8872,34.8962,34.8782,34.8782,37790.0
2018-06-28 13:50:00,38.78,38.81,38.77,38.81,24385.0,34.8872,34.9142,34.8782,34.9142,24385.0
2018-06-28 13:55:00,38.8,38.82,38.79,38.8,92525.0,34.9052,34.9232,34.8962,34.9052,92525.0
2018-06-28 14:00:00,38.8,38.83,38.8,38.82,44400.0,34.9052,34.9322,34.9052,34.9232,44400.0
2018-06-28 14:05:00,38.83,38.85,38.83,38.84,56070.0,34.9322,34.9502,34.9322,34.9412,56070.0
2018-06-28 14:10:00,38.83,38.83,38.81,38.81,62880.0,34.9322,34.9322,34.9142,34.9142,62880.0
2018-06-28 14:15:00,38.81,38.83,38.81,38.83,47205.0,34.9142,34.9322,34.9142,34.9322,47205.0
2018-06-28 14:20:00,38.83,38.88,38.83,38.88,78635.0,34.9322,34.9771,34.9322,34.9771,78635.0
2018-06-28 14:25:00,38.87,38.88,38.86,38.88,134365.0,34.9682,34.9771,34.9592,34.9771,134365.0
2018-06-28 14:30:00,38.88,38.89,38.85,38.85,149550.0,34.9771,34.9861,34.9502,34.9502,149550.0
2018-06-28 14:35:00,38.86,38.87,38.84,38.85,65145.0,34.9592,34.9682,34.9412,34.9502,65145.0
2018-06-28 14:40:00,38.85,38.85,38.84,38.84,19785.0,34.9502,34.9502,34.9412,34.9412,19785.0
2018-06-28 14:45:00,38.84,38.88,38.84,38.87,119780.0,34.9412,34.9771,34.9412,34.9682,119780.0
2018-06-28 14:50:00,38.86,38.91,38.86,38.91,79560.0,34.9592,35.0041,34.9592,35.0041,79560.0
2018-06-28 14:55:00,38.91,38.94,38.9,38.94,41045.0,35.0041,35.0311,34.9951,35.0311,41045.0
2018-06-28 15:00:00,38.94,38.94,38.92,38.93,48040.0,35.0311,35.0311,35.0131,35.0221,48040.0
2018-06-28 15:05:00,38.93,38.95,38.91,38.93,102245.0,35.0221,35.0401,35.0041,35.0221,102245.0
2018-06-28 15:10:00,38.94,38.98,38.94,38.98,91950.0,35.0311,35.0671,35.0311,35.0671,91950.0
2018-06-28 15:15:00,38.97,38.98,38.96,38.98,51385.0,35.0581,35.0671,35.0491,35.0671,51385.0
2018-06-28 15:20:00,38.98,38.99,38.96,38.96,57200.0,35.0671,35.0761,35.0491,35.0491,57200.0
2018-06-28 15:25:00,38.97,38.98,38.93,38.94,30860.0,35.0581,35.0671,35.0221,35.0311,30860.0
2018-06-28 15:30:00,38.94,38.94,38.9,38.9,80000.0,35.0311,35.0311,34.9951,34.9951,80000.0
2018-06-28 15:35:00,38.91,38.93,38.91,38.92,54550.0,35.0041,35.0221,35.0041,35.0131,54550.0
2018-06-28 15:40:00,38.91,38.93,38.91,38.91,70080.0,35.0041,35.0221,35.0041,35.0041,70080.0
2018-06-28 15:45:00,38.92,38.92,38.9,38.92,87155.0,35.0131,35.0131,34.9951,35.0131,87155.0
2018-06-28 15:50:00,38.92,38.92,38.9,38.91,352920.0,35.0131,35.0131,34.9951,35.0041,352920.0
2018-06-28 15:55:00,38.91,38.92,38.89,38.91,244150.0,35.0041,35.0131,34.9861,35.0041,244150.0
2018-06-29 09:30:00,39.06,39.11,39.06,39.07,143160.0,35.1391,35.1841,35.1391,35.1481,143160.0
2018-06-29 09:35:00,39.06,39.07,39.02,39.05,162380.0,35.1391,35.1481,35.1031,35.1301,162380.0
2018-06-29 09:40:00,39.06,39.11,39.05,39.11,38835.0,35.1391,35.1841,35.1301,35.1841,38835.0
2018-06-29 09:45:00,39.11,39.14,39.1,39.11,63055.0,35.1841,35.211,35.1751,35.1841,63055.0
2018-06-29 09:50:00,39.11,39.13,39.11,39.12,28435.0,35.1841,35.2021,35.1841,35.1931,28435.0
2018-06-29 09:55:00,39.13,39.16,39.13,39.16,34930.0,35.2021,35.229,35.2021,35.229,34930.0
2018-06-29 10:00:00,39.15,39.23,39.15,39.21,56255.0,35.22,35.292,35.22,35.274,56255.0
2018-06-29 10:05:00,39.21,39.22,39.17,39.18,54160.0,35.274,35.283,35.238,35.247,54160.0
2018-06-29 10:10:00,39.19,39.19,39.14,39.16,28030.0,35.256,35.256,35.211,35.229,28030.0
2018-06-29 10:15:00,39.16,39.18,39.15,39.17,22735.0,35.229,35.247,35.22,35.238,22735.0
2018-06-29 10:20:00,39.19,39.2,39.17,39.2,18605.0,35.256,35.265,35.238,35.265,18605.0
2018-06-29 10:25:00,39.19,39.2,39.18,39.18,36575.0,35.256,35.265,35.247,35.247,36575.0
2018-06-29 10:30:00,39.19,39.22,39.17,39.2,79590.0,35.256,35.283,35.238,35.265,79590.0
2018-06-29 10:35:00,39.2,39.22,39.19,39.19,47825.0,35.265,35.283,35.256,35.256,47825.0
2018-06-29 10:40:00,39.19,39.24,39.19,39.24,42050.0,35.256,35.301,35.256,35.301,42050.0
2018-06-29 10:45:00,39.24,39.25,39.22,39.24,94595.0,35.301,35.31,35.283,35.301,94595.0
2018-06-29 10:50:00,39.24,39.24,39.21,39.23,53765.0,35.301,35.301,35.274,35.292,53765.0
2018-06-29 10:55:00,39.23,39.27,39.23,39.26,288705.0,35.292,35.328,35.292,35.319,288705.0
2018-06-29 11:00:00,39.25,39.27,39.22,39.23,40210.0,35.31,35.328,35.283,35.292,40210.0
2018-06-29 11:05:00,39.23,39.25,39.23,39.24,27415.0,35.292,35.31,35.292,35.301,27415.0
2018-06-29 11:10:00,39.25,39.27,39.24,39.24,68175.0,35.31,35.328,35.301,35.301,68175.0
2018-06-29 11:15:00,39.25,39.25,39.23,39.25,62145.0,35.31,35.31,35.292,35.31,62145.0
2018-06-29 11:20:00,39.25,39.27,39.25,39.27,34090.0,35.31,35.328,35.31,35.328,34090.0
2018-06-29 11:25:00,39.27,39.28,39.26,39.27,72910.0,35.328,35.337,35.319,35.328,72910.0
2018-06-29 11:30:00,39.28,39.28,39.22,39.23,38280.0,35.337,35.337,35.283,35.292,38280.0
2018-06-29 11:35:00,39.23,39.24,39.22,39.22,31080.0,35.292,35.301,35.283,35.283,31080.0
2018-06-29 11:40:00,39.23,39.24,39.22,39.23,13555.0,35.292,35.301,35.283,35.292,13555.0
2018-06-29 11:45:00,39.24,39.25,39.23,39.24,22400.0,35.301,35.31,35.292,35.301,22400.0
2018-06-29 11:50:00,39.24,39.24,39.22,39.22,53190.0,35.301,35.301,35.283,35.283,53190.0
2018-06-29 11:55:00,39.21,39.21,39.18,39.2,61760.0,35.274,35.274,35.247,35.265,61760.0
2018-06-29 12:00:00,39.18,39.2,39.18,39.19,74245.0,35.247,35.265,35.247,35.256,74245.0
2018-06-29 12:05:00,39.19,39.23,39.19,39.21,58190.0,35.256,35.292,35.256,35.274,58190.0
2018-06-29 12:10:00,39.21,39.21,39.18,39.18,28645.0,35.274,35.274,35.247,35.247,28645.0
2018-06-29 12:15:00,39.19,39.21,39.18,39.21,13780.0,35.256,35.274,35.247,35.274,13780.0
2018-06-29 12:20:00,39.2,39.21,39.2,39.21,9420.0,35.265,35.274,35.265,35.274,9420.0
2018-06-29 12:25:00,39.21,39.22,39.2,39.2,31670.0,35.274,35.283,35.265,35.265,31670.0
2018-06-29 12:30:00,39.2,39.2,39.18,39.2,11480.0,35.265,35.265,35.247,35.265,11480.0
2018-06-29 12:35:00,39.19,39.2,39.19,39.19,18570.0,35.256,35.265,35.256,35.256,18570.0
2018-06-29 12:40:00,39.2,39.21,39.2,39.2,23210.0,35.265,35.274,35.265,35.265,23210.0
2018-06-29 12:45:00,39.19,39.19,39.18,39.19,27920.0,35.256,35.256,35.247,35.256,27920.0
2018-06-29 12:50:00,39.17,39.18,39.14,39.15,11860.0,35.238,35.247,35.211,35.22,11860.0
2018-06-29 12:55:00,39.15,39.16,39.13,39.15,55360.0,35.22,35.229,35.2021,35.22,55360.0
2018-06-29 13:00:00,39.16,39.18,39.16,39.17,25425.0,35.229,35.247,35.229,35.238,25425.0
2018-06-29 13:05:00,39.18,39.23,39.17,39.22,65060.0,35.247,35.292,35.238,35.283,65060.0
2018-06-29 13:10:00,39.21,39.23,39.21,39.23,5245.0,35.274,35.292,35.274,35.292,5245.0
2018-06-29 13:15:00,39.22,39.23,39.2,39.21,63775.0,35.283,35.292,35.265,35.274,63775.0
2018-06-29 13:20:00,39.2,39.22,39.19,39.2,26935.0,35.265,35.283,35.256,35.265,26935.0
2018-06-29 13:25:00,39.2,39.21,39.2,39.2,12235.0,35.265,35.274,35.265,35.265,12235.0
2018-06-29 13:30:00,39.2,39.21,39.2,39.2,19985.0,35.265,35.274,35.265,35.265,19985.0
2018-06-29 13:35:00,39.21,39.22,39.2,39.21,7655.0,35.274,35.283,35.265,35.274,7655.0
2018-06-29 13:40:00,39.22,39.24,39.22,39.23,40775.0,35.283,35.301,35.283,35.292,40775.0
2018-06-29 13:45:00,39.24,39.24,39.23,39.24,14655.0,35.301,35.301,35.292,35.301,14655.0
2018-06-29 13:50:00,39.23,39.24,39.22,39.22,10040.0,35.292,35.301,35.283,35.283,10040.0
2018-06-29 13:55:00,39.21,39.22,39.19,39.2,13475.0,35.274,35.283,35.256,35.265,13475.0
2018-06-29 14:00:00,39.21,39.21,39.18,39.18,16010.0,35.274,35.274,35.247,35.247,16010.0
2018-06-29 14:05:00,39.18,39.21,39.18,39.19,54755.0,35.247,35.274,35.247,35.256,54755.0
2018-06-29 14:10:00,39.21,39.21,39.18,39.18,95825.0,35.274,35.274,35.247,35.247,95825.0
2018-06-29 14:15:00,39.17,39.19,39.17,39.18,37815.0,35.238,35.256,35.238,35.247,37815.0
2018-06-29 14:20:00,39.17,39.2,39.16,39.2,34375.0,35.238,35.265,35.229,35.265,34375.0
2018-06-29 14:25:00,39.2,39.2,39.19,39.2,38040.0,35.265,35.265,35.256,35.265,38040.0
2018-06-29 14:30:00,39.19,39.19,39.18,39.19,21390.0,35.256,35.256,35.247,35.256,21390.0
2018-06-29 14:35:00,39.18,39.19,39.16,39.17,26925.0,35.247,35.256,35.229,35.238,26925.0
2018-06-29 14:40:00,39.16,39.17,39.14,39.17,28680.0,35.229,35.238,35.211,35.238,28680.0
2018-06-29 14:45:00,39.16,39.18,39.16,39.17,24230.0,35.229,35.247,35.229,35.238,24230.0
2018-06-29 14:50:00,39.16,39.16,39.14,39.15,18135.0,35.229,35.229,35.211,35.22,18135.0
2018-06-29 14:55:00,39.15,39.18,39.15,39.18,17155.0,35.22,35.247,35.22,35.247,17155.0
2018-06-29 15:00:00,39.18,39.22,39.18,39.2,47440.0,35.247,35.283,35.247,35.265,47440.0
2018-06-29 15:05:00,39.19,39.19,39.16,39.16,53875.0,35.256,35.256,35.229,35.229,53875.0
2018-06-29 15:10:00,39.16,39.16,39.13,39.13,51920.0,35.229,35.229,35.2021,35.2021,51920.0
2018-06-29 15:15:00,39.13,39.14,39.1,39.1,57100.0,35.2021,35.211,35.1751,35.1751,57100.0
2018-06-29 15:20:00,39.1,39.11,39.07,39.07,66555.0,35.1751,35.1841,35.1481,35.1481,66555.0
2018-06-29 15:25:00,39.07,39.09,39.06,39.07,194370.0,35.1481,35.1661,35.1391,35.1481,194370.0
2018-06-29 15:30:00,39.07,39.08,39.06,39.07,159575.0,35.1481,35.1571,35.1391,35.1481,159575.0
2018-06-29 15:35:00,39.07,39.07,39.03,39.03,52200.0,35.1481,35.1481,35.1121,35.1121,52200.0
2018-06-29 15:40:00,39.03,39.03,38.99,39.02,93990.0,35.1121,35.1121,35.0761,35.1031,93990.0
2018-06-29 15:45:00,39.01,39.02,38.97,38.98,207565.0,35.0941,35.1031,35.0581,35.0671,207565.0
2018-06-29 15:50:00,38.98,39.0,38.96,39.0,257350.0,35.0671,35.0851,35.0491,35.0851,257350.0
2018-06-29 15:55:00,38.99,39.0,38.94,38.95,624555.0,35.0761,35.0851,35.0311,35.0401,624555.0
2018-07-02 09:30:00,38.73,38.73,38.68,38.73,195455.0,34.8422,34.8422,34.7972,34.8422,195455.0
2018-07-02 09:35:00,38.73,38.77,38.72,38.74,168065.0,34.8422,34.8782,34.8332,34.8512,168065.0
2018-07-02 09:40:00,38.75,38.75,38.66,38.66,51505.0,34.8602,34.8602,34.7792,34.7792,51505.0
2018-07-02 09:45:00,38.65,38.69,38.65,38.67,88445.0,34.7702,34.8062,34.7702,34.7882,88445.0
2018-07-02 09:50:00,38.66,38.67,38.63,38.67,36395.0,34.7792,34.7882,34.7522,34.7882,36395.0
2018-07-02 09:55:00,38.66,38.75,38.65,38.75,82325.0,34.7792,34.8602,34.7702,34.8602,82325.0
2018-07-02 10:00:00,38.75,38.82,38.74,38.81,290510.0,34.8602,34.9232,34.8512,34.9142,290510.0
2018-07-02 10:05:00,38.82,38.82,38.78,38.78,22370.0,34.9232,34.9232,34.8872,34.8872,22370.0
2018-07-02 10:10:00,38.76,38.77,38.7,38.7,76355.0,34.8692,34.8782,34.8152,34.8152,76355.0
2018-07-02 10:15:00,38.7,38.73,38.7,38.73,27935.0,34.8152,34.8422,34.8152,34.8422,27935.0
2018-07-02 10:20:00,38.73,38.76,38.71,38.76,49630.0,34.8422,34.8692,34.8242,34.8692,49630.0
2018-07-02 10:25:00,38.76,38.8,38.76,38.8,193165.0,34.8692,34.9052,34.8692,34.9052,193165.0
2018-07-02 10:30:00,38.82,38.85,38.82,38.85,54145.0,34.9232,34.9502,34.9232,34.9502,54145.0
2018-07-02 10:35:00,38.84,38.87,38.82,38.87,36780.0,34.9412,34.9682,34.9232,34.9682,36780.0
2018-07-02 10:40:00,38.86,38.9,38.85,38.87,51435.0,34.9592,34.9951,34.9502,34.9682,51435.0
2018-07-02 10:45:00,38.87,38.87,38.81,38.81,46785.0,34.9682,34.9682,34.9142,34.9142,46785.0
2018-07-02 10:50:00,38.81,38.82,38.8,38.82,52875.0,34.9142,34.9232,34.9052,34.9232,52875.0
2018-07-02 10:55:00,38.82,38.84,38.8,38.84,48990.0,34.9232,34.9412,34.9052,34.9412,48990.0
2018-07-02 11:00:00,38.84,38.9,38.84,38.87,58030.0,34.9412,34.9951,34.9412,34.9682,58030.0
2018-07-02 11:05:00,38.87,38.89,38.83,38.85,33910.0,34.9682,34.9861,34.9322,34.9502,33910.0
2018-07-02 11:10:00,38.85,38.85,38.76,38.76,98615.0,34.9502,34.9502,34.8692,34.8692,98615.0
2018-07-02 11:15:00,38.76,38.78,38.76,38.77,75060.0,34.8692,34.8872,34.8692,34.8782,75060.0
2018-07-02 11:20:00,38.76,38.79,38.76,38.78,30445.0,34.8692,34.8962,34.8692,34.8872,30445.0
2018-07-02 11:25:00,38.79,38.79,38.75,38.75,26135.0,34.8962,34.8962,34.8602,34.8602,26135.0
2018-07-02 11:30:00,38.75,38.75,38.7,38.72,80115.0,34.8602,34.8602,34.8152,34.8332,80115.0
2018-07-02 11:35:00,38.74,38.74,38.71,38.71,21760.0,34.8512,34.8512,34.8242,34.8242,21760.0
2018-07-02 11:40:00,38.71,38.71,38.68,38.69,28585.0,34.8242,34.8242,34.7972,34.8062,28585.0
2018-07-02 11:45:00,38.69,38.72,38.69,38.71,33790.0,34.8062,34.8332,34.8062,34.8242,33790.0
2018-07-02 11:50:00,38.71,38.74,38.71,38.74,73850.0,34.8242,34.8512,34.8242,34.8512,73850.0
2018-07-02 11:55:00,38.73,38.76,38.73,38.76,65030.0,34.8422,34.8692,34.8422,34.8692,65030.0
2018-07-02 12:00:00,38.75,38.75,38.74,38.75,134425.0,34.8602,34.8602,34.8512,34.8602,134425.0
2018-07-02 12:05:00,38.75,38.75,38.71,38.74,140310.0,34.8602,34.8602,34.8242,34.8512,140310.0
2018-07-02 12:10:00,38.74,38.75,38.73,38.75,22715.0,34.8512,34.8602,34.8422,34.8602,22715.0
2018-07-02 12:15:00,38.73,38.73,38.71,38.72,46930.0,34.8422,34.8422,34.8242,34.8332,46930.0
2018-07-02 12:20:00,38.73,38.75,38.73,38.75,49320.0,34.8422,34.8602,34.8422,34.8602,49320.0
2018-07-02 12:25:00,38.74,38.75,38.72,38.74,22475.0,34.8512,34.8602,34.8332,34.8512,22475.0
2018-07-02 12:30:00,38.74,38.77,38.74,38.77,34120.0,34.8512,34.8782,34.8512,34.8782,34120.0
2018-07-02 12:35:00,38.77,38.79,38.76,38.79,29500.0,34.8782,34.8962,34.8692,34.8962,29500.0
2018-07-02 12:40:00,38.78,38.8,38.78,38.79,84055.0,34.8872,34.9052,34.8872,34.8962,84055.0
2018-07-02 12:45:00,38.8,38.83,38.8,38.81,61610.0,34.9052,34.9322,34.9052,34.9142,61610.0
2018-07-02 12:50:00,38.81,38.83,38.81,38.81,33660.0,34.9142,34.9322,34.9142,34.9142,33660.0
2018-07-02 12:55:00,38.82,38.82,38.8,38.8,28625.0,34.9232,34.9232,34.9052,34.9052,28625.0
2018-07-02 13:00:00,38.79,38.82,38.79,38.8,51960.0,34.8962,34.9232,34.8962,34.9052,51960.0
2018-07-02 13:05:00,38.8,38.8,38.77,38.78,22395.0,34.9052,34.9052,34.8782,34.8872,22395.0
2018-07-02 13:10:00,38.79,38.79,38.76,38.77,32720.0,34.8962,34.8962,34.8692,34.8782,32720.0
2018-07-02 13:15:00,38.76,38.78,38.75,38.77,34330.0,34.8692,34.8872,34.8602,34.8782,34330.0
2018-07-02 13:20:00,38.77,38.79,38.76,38.77,43385.0,34.8782,34.8962,34.8692,34.8782,43385.0
2018-07-02 13:25:00,38.78,38.78,38.74,38.74,48105.0,34.8872,34.8872,34.8512,34.8512,48105.0
2018-07-02 13:30:00,38.73,38.75,38.73,38.75,123995.0,34.8422,34.8602,34.8422,34.8602,123995.0
2018-07-02 13:35:00,38.75,38.78,38.75,38.77,44265.0,34.8602,34.8872,34.8602,34.8782,44265.0
2018-07-02 13:40:00,38.77,38.82,38.77,38.82,205475.0,34.8782,34.9232,34.8782,34.9232,205475.0
2018-07-02 13:45:00,38.82,38.85,38.81,38.85,40950.0,34.9232,34.9502,34.9142,34.9502,40950.0
2018-07-02 13:50:00,38.84,38.86,38.84,38.85,48935.0,34.9412,34.9592,34.9412,34.9502,48935.0
2018-07-02 13:55:00,38.85,38.85,38.81,38.81,41780.0,34.9502,34.9502,34.9142,34.9142,41780.0
2018-07-02 14:00:00,38.81,38.82,38.8,38.81,32680.0,34.9142,34.9232,34.9052,34.9142,32680.0
2018-07-02 14:05:00,38.82,38.84,38.82,38.83,41945.0,34.9232,34.9412,34.9232,34.9322,41945.0
2018-07-02 14:10:00,38.83,38.85,38.81,38.82,73110.0,34.9322,34.9502,34.9142,34.9232,73110.0
2018-07-02 14:15:00,38.83,38.9,38.83,38.89,74105.0,34.9322,34.9951,34.9322,34.9861,74105.0
2018-07-02 14:20:00,38.88,38.89,38.86,38.88,56135.0,34.9771,34.9861,34.9592,34.9771,56135.0
2018-07-02 14:25:00,38.88,38.88,38.86,38.88,265315.0,34.9771,34.9771,34.9592,34.9771,265315.0
2018-07-02 14:30:00,38.88,38.91,38.88,38.88,105945.0,34.9771,35.0041,34.9771,34.9771,105945.0
2018-07-02 14:35:00,38.88,38.88,38.86,38.86,48870.0,34.9771,34.9771,34.9592,34.9592,48870.0
2018-07-02 14:40:00,38.86,38.9,38.85,38.9,74775.0,34.9592,34.9951,34.9502,34.9951,74775.0
2018-07-02 14:45:00,38.89,38.9,38.87,38.87,82715.0,34.9861,34.9951,34.9682,34.9682,82715.0
2018-07-02 14:50:00,38.89,38.89,38.87,38.87,53195.0,34.9861,34.9861,34.9682,34.9682,53195.0
2018-07-02 14:55:00,38.87,38.88,38.86,38.86,83265.0,34.9682,34.9771,34.9592,34.9592,83265.0
2018-07-02 15:00:00,38.87,38.88,38.85,38.86,118780.0,34.9682,34.9771,34.9502,34.9592,118780.0
2018-07-02 15:05:00,38.85,38.86,38.85,38.86,28075.0,34.9502,34.9592,34.9502,34.9592,28075.0
2018-07-02 15:10:00,38.87,38.91,38.86,38.89,52340.0,34.9682,35.0041,34.9592,34.9861,52340.0
2018-07-02 15:15:00,38.9,38.91,38.88,38.9,63385.0,34.9951,35.0041,34.9771,34.9951,63385.0
2018-07-02 15:20:00,38.91,38.92,38.9,38.92,40935.0,35.0041,35.0131,34.9951,35.0131,40935.0
2018-07-02 15:25:00,38.92,38.96,38.92,38.96,116685.0,35.0131,35.0491,35.0131,35.0491,116685.0
2018-07-02 15:30:00,38.96,38.96,38.9,38.92,114220.0,35.0491,35.0491,34.9951,35.0131,114220.0
2018-07-02 15:35:00,38.93,38.97,38.93,38.97,125175.0,35.0221,35.0581,35.0221,35.0581,125175.0
2018-07-02 15:40:00,38.97,38.98,38.94,38.96,70850.0,35.0581,35.0671,35.0311,35.0491,70850.0
2018-07-02 15:45:00,38.98,38.98,38.95,38.97,158915.0,35.0671,35.0671,35.0401,35.0581,158915.0
2018-07-02 15:50:00,38.97,38.99,38.96,38.96,187265.0,35.0581,35.0761,35.0491,35.0491,187265.0
2018-07-02 15:55:00,38.96,38.98,38.96,38.97,1037895.0,35.0491,35.0671,35.0491,35.0581,1037895.0
2018-07-03 09:30:00,39.1,39.19,39.09,39.17,219645.0,35.1751,35.256,35.1661,35.238,219645.0
2018-07-03 09:35:00,39.18,39.23,39.15,39.15,174155.0,35.247,35.292,35.22,35.22,174155.0
2018-07-03 09:40:00,39.16,39.24,39.16,39.19,56115.0,35.229,35.301,35.229,35.256,56115.0
2018-07-03 09:45:00,39.2,39.26,39.18,39.25,82740.0,35.265,35.319,35.247,35.31,82740.0
2018-07-03 09:50:00,39.25,39.25,39.22,39.25,24385.0,35.31,35.31,35.283,35.31,24385.0
2018-07-03 09:55:00,39.23,39.23,39.17,39.21,47990.0,35.292,35.292,35.238,35.274,47990.0
2018-07-03 10:00:00,39.23,39.29,39.22,39.29,170190.0,35.292,35.346,35.283,35.346,170190.0
2018-07-03 10:05:00,39.29,39.29,39.23,39.26,36055.0,35.346,35.346,35.292,35.319,36055.0
2018-07-03 10:10:00,39.27,39.28,39.25,39.27,82245.0,35.328,35.337,35.31,35.328,82245.0
2018-07-03 10:15:00,39.27,39.28,39.25,39.28,44430.0,35.328,35.337,35.31,35.337,44430.0
2018-07-03 10:20:00,39.27,39.31,39.26,39.3,88940.0,35.328,35.364,35.319,35.355,88940.0
2018-07-03 10:25:00,39.31,39.31,39.26,39.3,104820.0,35.364,35.364,35.319,35.355,104820.0
2018-07-03 10:30:00,39.29,39.31,39.26,39.3,26725.0,35.346,35.364,35.319,35.355,26725.0
2018-07-03 10:35:00,39.3,39.32,39.29,39.31,31260.0,35.355,35.373,35.346,35.364,31260.0
2018-07-03 10:40:00,39.29,39.3,39.29,39.3,71790.0,35.346,35.355,35.346,35.355,71790.0
2018-07-03 10:45:00,39.29,39.3,39.25,39.25,65335.0,35.346,35.355,35.31,35.31,65335.0
2018-07-03 10:50:00,39.24,39.24,39.21,39.23,42480.0,35.301,35.301,35.274,35.292,42480.0
2018-07-03 10:55:00,39.22,39.22,39.18,39.2,82710.0,35.283,35.283,35.247,35.265,82710.0
2018-07-03 11:00:00,39.21,39.21,39.16,39.19,113775.0,35.274,35.274,35.229,35.256,113775.0
2018-07-03 11:05:00,39.18,39.23,39.18,39.22,36155.0,35.247,35.292,35.247,35.283,36155.0
2018-07-03 11:10:00,39.22,39.24,39.22,39.24,30220.0,35.283,35.301,35.283,35.301,30220.0
2018-07-03 11:15:00,39.23,39.26,39.23,39.26,59230.0,35.292,35.319,35.292,35.319,59230.0
2018-07-03 11:20:00,39.25,39.26,39.24,39.25,26685.0,35.31,35.319,35.301,35.31,26685.0
2018-07-03 11:25:00,39.25,39.27,39.22,39.26,55380.0,35.31,35.328,35.283,35.319,55380.0
2018-07-03 11:30:00,39.26,39.29,39.26,39.29,40780.0,35.319,35.346,35.319,35.346,40780.0
2018-07-03 11:35:00,39.29,39.29,39.26,39.27,91395.0,35.346,35.346,35.319,35.328,91395.0
2018-07-03 11:40:00,39.27,39.28,39.25,39.25,112585.0,35.328,35.337,35.31,35.31,112585.0
2018-07-03 11:45:00,39.25,39.27,39.24,39.27,34985.0,35.31,35.328,35.301,35.328,34985.0
2018-07-03 11:50:00,39.27,39.27,39.22,39.23,55235.0,35.328,35.328,35.283,35.292,55235.0
2018-07-03 11:55:00,39.22,39.24,39.21,39.23,52585.0,35.283,35.301,35.274,35.292,52585.0
2018-07-03 12:00:00,39.24,39.24,39.2,39.2,21945.0,35.301,35.301,35.265,35.265,21945.0
2018-07-03 12:05:00,39.2,39.2,39.18,39.19,45255.0,35.265,35.265,35.247,35.256,45255.0
2018-07-03 12:10:00,39.21,39.21,39.17,39.17,183040.0,35.274,35.274,35.238,35.238,183040.0
2018-07-03 12:15:00,39.17,39.18,39.15,39.18,52465.0,35.238,35.247,35.22,35.247,52465.0
2018-07-03 12:20:00,39.17,39.18,39.15,39.18,51795.0,35.238,35.247,35.22,35.247,51795.0
2018-07-03 12:25:00,39.17,39.17,39.14,39.15,235090.0,35.238,35.238,35.211,35.22,235090.0
2018-07-03 12:30:00,39.14,39.17,39.13,39.14,70495.0,35.211,35.238,35.2021,35.211,70495.0
2018-07-03 12:35:00,39.13,39.16,39.1,39.1,77560.0,35.2021,35.229,35.1751,35.1751,77560.0
2018-07-03 12:40:00,39.1,39.11,39.07,39.1,276250.0,35.1751,35.1841,35.1481,35.1751,276250.0
2018-07-03 12:45:00,39.1,39.1,39.04,39.05,406170.0,35.1751,35.1751,35.1211,35.1301,406170.0
2018-07-03 12:50:00,39.05,39.06,39.01,39.04,149330.0,35.1301,35.1391,35.0941,35.1211,149330.0
2018-07-03 12:55:00,39.04,39.07,39.02,39.07,337690.0,35.1211,35.1481,35.1031,35.1481,337690.0
2018-07-05 09:30:00,39.27,39.29,39.17,39.17,219705.0,35.328,35.346,35.238,35.238,219705.0
2018-07-05 09:35:00,39.16,39.17,39.13,39.14,127610.0,35.229,35.238,35.2021,35.211,127610.0
2018-07-05 09:40:00,39.13,39.16,39.12,39.15,123035.0,35.2021,35.229,35.1931,35.22,123035.0
2018-07-05 09:45:00,39.15,39.15,39.05,39.07,156975.0,35.22,35.22,35.1301,35.1481,156975.0
2018-07-05 09:50:00,39.09,39.11,39.06,39.1,135195.0,35.1661,35.1841,35.1391,35.1751,135195.0
2018-07-05 09:55:00,39.09,39.12,39.08,39.08,57520.0,35.1661,35.1931,35.1571,35.1571,57520.0
2018-07-05 10:00:00,39.08,39.13,39.08,39.11,88630.0,35.1571,35.2021,35.1571,35.1841,88630.0
2018-07-05 10:05:00,39.1,39.14,39.09,39.14,68825.0,35.1751,35.211,35.1661,35.211,68825.0
2018-07-05 10:10:00,39.13,39.13,39.05,39.05,89725.0,35.2021,35.2021,35.1301,35.1301,89725.0
2018-07-05 10:15:00,39.07,39.07,39.03,39.06,103460.0,35.1481,35.1481,35.1121,35.1391,103460.0
2018-07-05 10:20:00,39.06,39.09,39.05,39.08,51620.0,35.1391,35.1661,35.1301,35.1571,51620.0
2018-07-05 10:25:00,39.1,39.11,39.07,39.08,46005.0,35.1751,35.1841,35.1481,35.1571,46005.0
2018-07-05 10:30:00,39.08,39.1,39.06,39.1,98845.0,35.1571,35.1751,35.1391,35.1751,98845.0
2018-07-05 10:35:00,39.1,39.1,39.07,39.09,227155.0,35.1751,35.1751,35.1481,35.1661,227155.0
2018-07-05 10:40:00,39.09,39.1,39.08,39.09,81860.0,35.1661,35.1751,35.1571,35.1661,81860.0
2018-07-05 10:45:00,39.09,39.14,39.09,39.12,120770.0,35.1661,35.211,35.1661,35.1931,120770.0
2018-07-05 10:50:00,39.11,39.14,39.05,39.07,109585.0,35.1841,35.211,35.1301,35.1481,109585.0
2018-07-05 10:55:00,39.07,39.08,39.06,39.07,129025.0,35.1481,35.1571,35.1391,35.1481,129025.0
2018-07-05 11:00:00,39.06,39.1,39.04,39.09,70350.0,35.1391,35.1751,35.1211,35.1661,70350.0
2018-07-05 11:05:00,39.09,39.11,39.08,39.11,114515.0,35.1661,35.1841,35.1571,35.1841,114515.0
2018-07-05 11:10:00,39.12,39.13,39.09,39.09,63550.0,35.1931,35.2021,35.1661,35.1661,63550.0
2018-07-05 11:15:00,39.11,39.12,39.1,39.11,77080.0,35.1841,35.1931,35.1751,35.1841,77080.0
2018-07-05 11:20:00,39.12,39.14,39.11,39.13,71925.0,35.1931,35.211,35.1841,35.2021,71925.0
2018-07-05 11:25:00,39.13,39.16,39.13,39.14,146155.0,35.2021,35.229,35.2021,35.211,146155.0
2018-07-05 11:30:00,39.13,39.19,39.13,39.19,138660.0,35.2021,35.256,35.2021,35.256,138660.0
2018-07-05 11:35:00,39.19,39.19,39.17,39.18,64415.0,35.256,35.256,35.238,35.247,64415.0
2018-07-05 11:40:00,39.17,39.18,39.14,39.14,25610.0,35.238,35.247,35.211,35.211,25610.0
2018-07-05 11:45:00,39.15,39.19,39.15,39.18,88440.0,35.22,35.256,35.22,35.247,88440.0
2018-07-05 11:50:00,39.18,39.2,39.17,39.19,79075.0,35.247,35.265,35.238,35.256,79075.0
2018-07-05 11:55:00,39.19,39.19,39.16,39.16,50735.0,35.256,35.256,35.229,35.229,50735.0
2018-07-05 12:00:00,39.16,39.22,39.16,39.21,109985.0,35.229,35.283,35.229,35.274,109985.0
2018-07-05 12:05:00,39.21,39.21,39.18,39.2,65535.0,35.274,35.274,35.247,35.265,65535.0
2018-07-05 12:10:00,39.19,39.19,39.17,39.18,90405.0,35.256,35.256,35.238,35.247,90405.0
2018-07-05 12:15:00,39.18,39.19,39.18,39.18,83395.0,35.247,35.256,35.247,35.247,83395.0
2018-07-05 12:20:00,39.18,39.19,39.17,39.19,104635.0,35.247,35.256,35.238,35.256,104635.0
2018-07-05 12:25:00,39.19,39.2,39.18,39.19,56995.0,35.256,35.265,35.247,35.256,56995.0
2018-07-05 12:30:00,39.19,39.21,39.18,39.2,152195.0,35.256,35.274,35.247,35.265,152195.0
2018-07-05 12:35:00,39.2,39.22,39.19,39.19,57790.0,35.265,35.283,35.256,35.256,57790.0
2018-07-05 12:40:00,39.2,39.21,39.19,39.21,50235.0,35.265,35.274,35.256,35.274,50235.0
2018-07-05 12:45:00,39.21,39.22,39.19,39.19,73730.0,35.274,35.283,35.256,35.256,73730.0
2018-07-05 12:50:00,39.19,39.2,39.18,39.2,62485.0,35.256,35.265,35.247,35.265,62485.0
2018-07-05 12:55:00,39.2,39.21,39.19,39.21,72365.0,35.265,35.274,35.256,35.274,72365.0
2018-07-05 13:00:00,39.21,39.25,39.21,39.25,138005.0,35.274,35.31,35.274,35.31,138005.0
2018-07-05 13:05:00,39.25,39.25,39.23,39.24,71735.0,35.31,35.31,35.292,35.301,71735.0
2018-07-05 13:10:00,39.24,39.26,39.24,39.25,108505.0,35.301,35.319,35.301,35.31,108505.0
2018-07-05 13:15:00,39.25,39.27,39.25,39.27,72305.0,35.31,35.328,35.31,35.328,72305.0
2018-07-05 13:20:00,39.27,39.27,39.25,39.27,89710.0,35.328,35.328,35.31,35.328,89710.0
2018-07-05 13:25:00,39.27,39.27,39.25,39.26,27425.0,35.328,35.328,35.31,35.319,27425.0
2018-07-05 13:30:00,39.26,39.26,39.25,39.25,102640.0,35.319,35.319,35.31,35.31,102640.0
2018-07-05 13:35:00,39.25,39.27,39.25,39.27,64125.0,35.31,35.328,35.31,35.328,64125.0
2018-07-05 13:40:00,39.27,39.27,39.26,39.27,84110.0,35.328,35.328,35.319,35.328,84110.0
2018-07-05 13:45:00,39.26,39.29,39.26,39.28,71370.0,35.319,35.346,35.319,35.337,71370.0
2018-07-05 13:50:00,39.28,39.28,39.25,39.27,111720.0,35.337,35.337,35.31,35.328,111720.0
2018-07-05 13:55:00,39.27,39.27,39.26,39.26,54780.0,35.328,35.328,35.319,35.319,54780.0
2018-07-05 14:00:00,39.27,39.32,39.26,39.26,105220.0,35.328,35.373,35.319,35.319,105220.0
2018-07-05 14:05:00,39.26,39.28,39.24,39.25,75720.0,35.319,35.337,35.301,35.31,75720.0
2018-07-05 14:10:00,39.24,39.24,39.19,39.2,202105.0,35.301,35.301,35.256,35.265,202105.0
2018-07-05 14:15:00,39.2,39.27,39.19,39.27,92990.0,35.265,35.328,35.256,35.328,92990.0
2018-07-05 14:20:00,39.27,39.27,39.25,39.26,88775.0,35.328,35.328,35.31,35.319,88775.0
2018-07-05 14:25:00,39.26,39.3,39.26,39.3,126350.0,35.319,35.355,35.319,35.355,126350.0
2018-07-05 14:30:00,39.29,39.31,39.29,39.31,58505.0,35.346,35.364,35.346,35.364,58505.0
2018-07-05 14:35:00,39.31,39.32,39.28,39.28,149595.0,35.364,35.373,35.337,35.337,149595.0
2018-07-05 14:40:00,39.29,39.29,39.26,39.27,54575.0,35.346,35.346,35.319,35.328,54575.0
2018-07-05 14:45:00,39.28,39.3,39.27,39.29,94420.0,35.337,35.355,35.328,35.346,94420.0
2018-07-05 14:50:00,39.28,39.3,39.28,39.29,101030.0,35.337,35.355,35.337,35.346,101030.0
2018-07-05 14:55:00,39.29,39.31,39.28,39.3,114915.0,35.346,35.364,35.337,35.355,114915.0
2018-07-05 15:00:00,39.29,39.33,39.29,39.32,168430.0,35.346,35.382,35.346,35.373,168430.0
2018-07-05 15:05:00,39.32,39.33,39.3,39.32,123060.0,35.373,35.382,35.355,35.373,123060.0
2018-07-05 15:10:00,39.32,39.32,39.29,39.3,55630.0,35.373,35.373,35.346,35.355,55630.0
2018-07-05 15:15:00,39.3,39.32,39.3,39.31,47585.0,35.355,35.373,35.355,35.364,47585.0
2018-07-05 15:20:00,39.32,39.32,39.3,39.32,76995.0,35.373,35.373,35.355,35.373,76995.0
2018-07-05 15:25:00,39.31,39.32,39.31,39.32,71575.0,35.364,35.373,35.364,35.373,71575.0
2018-07-05 15:30:00,39.31,39.34,39.3,39.34,104725.0,35.364,35.391,35.355,35.391,104725.0
2018-07-05 15:35:00,39.34,39.34,39.32,39.34,129565.0,35.391,35.391,35.373,35.391,129565.0
2018-07-05 15:40:00,39.33,39.35,39.33,39.33,91355.0,35.382,35.4,35.382,35.382,91355.0
2018-07-05 15:45:00,39.33,39.34,39.32,39.34,105115.0,35.382,35.391,35.373,35.391,105115.0
2018-07-05 15:50:00,39.33,39.39,39.33,39.38,315725.0,35.382,35.436,35.382,35.427,315725.0
2018-07-05 15:55:00,39.39,39.42,39.39,39.41,468710.0,35.436,35.4629,35.436,35.4539,468710.0
2018-07-06 09:30:00,39.4,39.4,39.32,39.37,86665.0,35.445,35.445,35.373,35.418,86665.0
2018-07-06 09:35:00,39.39,39.44,39.39,39.41,36270.0,35.436,35.4809,35.436,35.4539,36270.0
2018-07-06 09:40:00,39.43,39.46,39.43,39.43,19845.0,35.4719,35.4989,35.4719,35.4719,19845.0
2018-07-06 09:45:00,39.43,39.45,39.41,39.42,28960.0,35.4719,35.4899,35.4539,35.4629,28960.0
2018-07-06 09:50:00,39.42,39.49,39.42,39.49,12365.0,35.4629,35.5259,35.4629,35.5259,12365.0
2018-07-06 09:55:00,39.48,39.51,39.48,39.51,33875.0,35.5169,35.5439,35.5169,35.5439,33875.0
2018-07-06 10:00:00,39.52,39.54,39.52,39.52,62720.0,35.5529,35.5709,35.5529,35.5529,62720.0
2018-07-06 10:05:00,39.52,39.56,39.49,39.55,133375.0,35.5529,35.5889,35.5259,35.5799,133375.0
2018-07-06 10:10:00,39.56,39.56,39.54,39.55,19420.0,35.5889,35.5889,35.5709,35.5799,19420.0
2018-07-06 10:15:00,39.55,39.59,39.55,39.57,34555.0,35.5799,35.6159,35.5799,35.5979,34555.0
2018-07-06 10:20:00,39.55,39.57,39.55,39.57,175485.0,35.5799,35.5979,35.5799,35.5979,175485.0
2018-07-06 10:25:00,39.57,39.6,39.57,39.6,55380.0,35.5979,35.6249,35.5979,35.6249,55380.0
2018-07-06 10:30:00,39.6,39.61,39.59,39.6,21655.0,35.6249,35.6339,35.6159,35.6249,21655.0
2018-07-06 10:35:00,39.6,39.62,39.59,39.61,16245.0,35.6249,35.6429,35.6159,35.6339,16245.0
2018-07-06 10:40:00,39.62,39.66,39.62,39.64,34315.0,35.6429,35.6789,35.6429,35.6609,34315.0
2018-07-06 10:45:00,39.65,39.66,39.64,39.64,50665.0,35.6699,35.6789,35.6609,35.6609,50665.0
2018-07-06 10:50:00,39.63,39.64,39.62,39.64,19280.0,35.6519,35.6609,35.6429,35.6609,19280.0
2018-07-06 10:55:00,39.64,39.66,39.63,39.63,21110.0,35.6609,35.6789,35.6519,35.6519,21110.0
2018-07-06 11:00:00,39.64,39.64,39.62,39.64,71120.0,35.6609,35.6609,35.6429,35.6609,71120.0
2018-07-06 11:05:00,39.64,39.7,39.64,39.7,40435.0,35.6609,35.7148,35.6609,35.7148,40435.0
2018-07-06 11:10:00,39.7,39.71,39.69,39.71,88995.0,35.7148,35.7238,35.7058,35.7238,88995.0
2018-07-06 11:15:00,39.71,39.71,39.68,39.7,22270.0,35.7238,35.7238,35.6968,35.7148,22270.0
2018-07-06 11:20:00,39.69,39.69,39.65,39.65,117345.0,35.7058,35.7058,35.6699,35.6699,117345.0
2018-07-06 11:25:00,39.66,39.66,39.64,39.64,135760.0,35.6789,35.6789,35.6609,35.6609,135760.0
2018-07-06 11:30:00,39.64,39.65,39.63,39.64,42815.0,35.6609,35.6699,35.6519,35.6609,42815.0
2018-07-06 11:35:00,39.64,39.69,39.64,39.69,32440.0,35.6609,35.7058,35.6609,35.7058,32440.0
2018-07-06 11:40:00,39.7,39.71,39.68,39.71,19665.0,35.7148,35.7238,35.6968,35.7238,19665.0
2018-07-06 11:45:00,39.71,39.72,39.7,39.71,16360.0,35.7238,35.7328,35.7148,35.7238,16360.0
2018-07-06 11:50:00,39.69,39.69,39.66,39.67,12950.0,35.7058,35.7058,35.6789,35.6878,12950.0
2018-07-06 11:55:00,39.69,39.69,39.66,39.69,12845.0,35.7058,35.7058,35.6789,35.7058,12845.0
2018-07-06 12:00:00,39.7,39.71,39.7,39.71,18415.0,35.7148,35.7238,35.7148,35.7238,18415.0
2018-07-06 12:05:00,39.72,39.74,39.71,39.73,60255.0,35.7328,35.7508,35.7238,35.7418,60255.0
2018-07-06 12:10:00,39.73,39.74,39.72,39.73,20800.0,35.7418,35.7508,35.7328,35.7418,20800.0
2018-07-06 12:15:00,39.72,39.73,39.7,39.71,31310.0,35.7328,35.7418,35.7148,35.7238,31310.0
2018-07-06 12:20:00,39.71,39.72,39.7,39.72,15150.0,35.7238,35.7328,35.7148,35.7328,15150.0
2018-07-06 12:25:00,39.72,39.74,39.71,39.73,74880.0,35.7328,35.7508,35.7238,35.7418,74880.0
2018-07-06 12:30:00,39.73,39.74,39.72,39.72,14035.0,35.7418,35.7508,35.7328,35.7328,14035.0
2018-07-06 12:35:00,39.72,39.74,39.72,39.74,18385.0,35.7328,35.7508,35.7328,35.7508,18385.0
2018-07-06 12:40:00,39.74,39.74,39.73,39.74,12540.0,35.7508,35.7508,35.7418,35.7508,12540.0
2018-07-06 12:45:00,39.74,39.74,39.71,39.71,82345.0,35.7508,35.7508,35.7238,35.7238,82345.0
2018-07-06 12:50:00,39.72,39.73,39.71,39.71,11335.0,35.7328,35.7418,35.7238,35.7238,11335.0
2018-07-06 12:55:00,39.72,39.73,39.71,39.73,24390.0,35.7328,35.7418,35.7238,35.7418,24390.0
2018-07-06 13:00:00,39.74,39.75,39.74,39.75,23070.0,35.7508,35.7598,35.7508,35.7598,23070.0
2018-07-06 13:05:00,39.76,39.78,39.76,39.77,21435.0,35.7688,35.7868,35.7688,35.7778,21435.0
2018-07-06 13:10:00,39.76,39.77,39.76,39.76,5350.0,35.7688,35.7778,35.7688,35.7688,5350.0
2018-07-06 13:15:00,39.77,39.77,39.76,39.77,16925.0,35.7778,35.7778,35.7688,35.7778,16925.0
2018-07-06 13:20:00,39.78,39.78,39.76,39.76,6735.0,35.7868,35.7868,35.7688,35.7688,6735.0
2018-07-06 13:25:00,39.76,39.77,39.75,39.77,27875.0,35.7688,35.7778,35.7598,35.7778,27875.0
2018-07-06 13:30:00,39.76,39.78,39.76,39.78,18790.0,35.7688,35.7868,35.7688,35.7868,18790.0
2018-07-06 13:35:00,39.77,39.78,39.77,39.77,6925.0,35.7778,35.7868,35.7778,35.7778,6925.0
2018-07-06 13:40:00,39.77,39.77,39.74,39.74,14915.0,35.7778,35.7778,35.7508,35.7508,14915.0
2018-07-06 13:45:00,39.74,39.76,39.74,39.75,23640.0,35.7508,35.7688,35.7508,35.7598,23640.0
2018-07-06 13:50:00,39.75,39.76,39.74,39.75,27585.0,35.7598,35.7688,35.7508,35.7598,27585.0
2018-07-06 13:55:00,39.74,39.76,39.74,39.75,23655.0,35.7508,35.7688,35.7508,35.7598,23655.0
2018-07-06 14:00:00,39.74,39.75,39.73,39.74,23575.0,35.7508,35.7598,35.7418,35.7508,23575.0
2018-07-06 14:05:00,39.73,39.74,39.72,39.72,15235.0,35.7418,35.7508,35.7328,35.7328,15235.0
2018-07-06 14:10:00,39.73,39.74,39.72,39.72,30405.0,35.7418,35.7508,35.7328,35.7328,30405.0
2018-07-06 14:15:00,39.72,39.73,39.72,39.72,25415.0,35.7328,35.7418,35.7328,35.7328,25415.0
2018-07-06 14:20:00,39.72,39.73,39.72,39.72,30805.0,35.7328,35.7418,35.7328,35.7328,30805.0
2018-07-06 14:25:00,39.72,39.73,39.71,39.73,118465.0,35.7328,35.7418,35.7238,35.7418,118465.0
2018-07-06 14:30:00,39.72,39.73,39.72,39.72,31560.0,35.7328,35.7418,35.7328,35.7328,31560.0
2018-07-06 14:35:00,39.71,39.71,39.68,39.69,36465.0,35.7238,35.7238,35.6968,35.7058,36465.0
2018-07-06 14:40:00,39.69,39.7,39.68,39.69,140065.0,35.7058,35.7148,35.6968,35.7058,140065.0
2018-07-06 14:45:00,39.69,39.7,39.68,39.69,743220.0,35.7058,35.7148,35.6968,35.7058,743220.0
2018-07-06 14:50:00,39.69,39.7,39.69,39.7,102695.0,35.7058,35.7148,35.7058,35.7148,102695.0
2018-07-06 14:55:00,39.71,39.73,39.7,39.72,122975.0,35.7238,35.7418,35.7148,35.7328,122975.0
2018-07-06 15:00:00,39.71,39.73,39.71,39.72,47010.0,35.7238,35.7418,35.7238,35.7328,47010.0
2018-07-06 15:05:00,39.72,39.72,39.71,39.71,35595.0,35.7328,35.7328,35.7238,35.7238,35595.0
2018-07-06 15:10:00,39.71,39.72,39.7,39.71,23060.0,35.7238,35.7328,35.7148,35.7238,23060.0
2018-07-06 15:15:00,39.7,39.7,39.69,39.7,26320.0,35.7148,35.7148,35.7058,35.7148,26320.0
2018-07-06 15:20:00,39.69,39.7,39.68,39.7,81885.0,35.7058,35.7148,35.6968,35.7148,81885.0
2018-07-06 15:25:00,39.7,39.73,39.7,39.71,47370.0,35.7148,35.7418,35.7148,35.7238,47370.0
2018-07-06 15:30:00,39.71,39.71,39.7,39.7,39535.0,35.7238,35.7238,35.7148,35.7148,39535.0
2018-07-06 15:35:00,39.7,39.7,39.68,39.69,26620.0,35.7148,35.7148,35.6968,35.7058,26620.0
2018-07-06 15:40:00,39.7,39.7,39.67,39.68,55645.0,35.7148,35.7148,35.6878,35.6968,55645.0
2018-07-06 15:45:00,39.67,39.69,39.66,39.68,56275.0,35.6878,35.7058,35.6789,35.6968,56275.0
2018-07-06 15:50:00,39.67,39.7,39.66,39.69,68135.0,35.6878,35.7148,35.6789,35.7058,68135.0
2018-07-06 15:55:00,39.69,39.71,39.68,39.71,396905.0,35.7058,35.7238,35.6968,35.7238,396905.0
2018-07-09 09:30:00,39.87,39.91,39.83,39.91,216105.0,35.8678,35.9038,35.8318,35.9038,216105.0
2018-07-09 09:35:00,39.91,39.95,39.91,39.94,45485.0,35.9038,35.9397,35.9038,35.9307,45485.0
2018-07-09 09:40:00,39.93,39.94,39.9,39.91,25815.0,35.9217,35.9307,35.8948,35.9038,25815.0
2018-07-09 09:45:00,39.9,39.94,39.9,39.93,13155.0,35.8948,35.9307,35.8948,35.9217,13155.0
2018-07-09 09:50:00,39.92,39.94,39.9,39.91,25205.0,35.9128,35.9307,35.8948,35.9038,25205.0
2018-07-09 09:55:00,39.92,39.96,39.92,39.96,36560.0,35.9128,35.9487,35.9128,35.9487,36560.0
2018-07-09 10:00:00,39.95,39.96,39.92,39.92,30215.0,35.9397,35.9487,35.9128,35.9128,30215.0
2018-07-09 10:05:00,39.93,39.96,39.91,39.93,37220.0,35.9217,35.9487,35.9038,35.9217,37220.0
2018-07-09 10:10:00,39.92,39.93,39.91,39.91,20185.0,35.9128,35.9217,35.9038,35.9038,20185.0
2018-07-09 10:15:00,39.9,39.91,39.88,39.91,72255.0,35.8948,35.9038,35.8768,35.9038,72255.0
2018-07-09 10:20:00,39.9,39.94,39.9,39.93,14740.0,35.8948,35.9307,35.8948,35.9217,14740.0
2018-07-09 10:25:00,39.93,39.95,39.93,39.95,66785.0,35.9217,35.9397,35.9217,35.9397,66785.0
2018-07-09 10:30:00,39.94,39.97,39.94,39.96,29485.0,35.9307,35.9577,35.9307,35.9487,29485.0
2018-07-09 10:35:00,39.96,39.99,39.96,39.99,22460.0,35.9487,35.9757,35.9487,35.9757,22460.0
2018-07-09 10:40:00,39.99,40.0,39.98,39.98,17930.0,35.9757,35.9847,35.9667,35.9667,17930.0
2018-07-09 10:45:00,39.99,40.03,39.99,40.03,24325.0,35.9757,36.0117,35.9757,36.0117,24325.0
2018-07-09 10:50:00,40.03,40.03,40.02,40.03,39170.0,36.0117,36.0117,36.0027,36.0117,39170.0
2018-07-09 10:55:00,40.02,40.05,40.02,40.04,16820.0,36.0027,36.0297,36.0027,36.0207,16820.0
2018-07-09 11:00:00,40.04,40.05,40.03,40.05,12235.0,36.0207,36.0297,36.0117,36.0297,12235.0
2018-07-09 11:05:00,40.05,40.05,40.03,40.03,17380.0,36.0297,36.0297,36.0117,36.0117,17380.0
2018-07-09 11:10:00,40.05,40.06,40.05,40.06,13770.0,36.0297,36.0387,36.0297,36.0387,13770.0
2018-07-09 11:15:00,40.06,40.06,40.05,40.06,6595.0,36.0387,36.0387,36.0297,36.0387,6595.0
2018-07-09 11:20:00,40.06,40.06,40.03,40.03,24365.0,36.0387,36.0387,36.0117,36.0117,24365.0
2018-07-09 11:25:00,40.03,40.05,40.03,40.04,44185.0,36.0117,36.0297,36.0117,36.0207,44185.0
2018-07-09 11:30:00,40.04,40.04,40.03,40.03,21375.0,36.0207,36.0207,36.0117,36.0117,21375.0
2018-07-09 11:35:00,40.03,40.06,40.03,40.05,36395.0,36.0117,36.0387,36.0117,36.0297,36395.0
2018-07-09 11:40:00,40.06,40.06,40.05,40.05,16850.0,36.0387,36.0387,36.0297,36.0297,16850.0
2018-07-09 11:45:00,40.05,40.06,40.05,40.05,10620.0,36.0297,36.0387,36.0297,36.0297,10620.0
2018-07-09 11:50:00,40.06,40.06,40.02,40.03,21240.0,36.0387,36.0387,36.0027,36.0117,21240.0
2018-07-09 11:55:00,40.03,40.06,40.02,40.06,22085.0,36.0117,36.0387,36.0027,36.0387,22085.0
2018-07-09 12:00:00,40.05,40.07,40.04,40.06,18745.0,36.0297,36.0477,36.0207,36.0387,18745.0
2018-07-09 12:05:00,40.08,40.08,40.07,40.08,4995.0,36.0567,36.0567,36.0477,36.0567,4995.0
2018-07-09 12:10:00,40.08,40.09,40.08,40.09,24825.0,36.0567,36.0657,36.0567,36.0657,24825.0
2018-07-09 12:15:00,40.09,40.09,40.08,40.09,13025.0,36.0657,36.0657,36.0567,36.0657,13025.0
2018-07-09 12:20:00,40.09,40.1,40.08,40.09,19010.0,36.0657,36.0747,36.0567,36.0657,19010.0
2018-07-09 12:25:00,40.1,40.1,40.08,40.08,17850.0,36.0747,36.0747,36.0567,36.0567,17850.0
2018-07-09 12:30:00,40.08,40.08,40.06,40.08,65245.0,36.0567,36.0567,36.0387,36.0567,65245.0
2018-07-09 12:35:00,40.09,40.09,40.07,40.07,16315.0,36.0657,36.0657,36.0477,36.0477,16315.0
2018-07-09 12:40:00,40.07,40.08,40.07,40.08,7165.0,36.0477,36.0567,36.0477,36.0567,7165.0
2018-07-09 12:45:00,40.07,40.08,40.07,40.07,22845.0,36.0477,36.0567,36.0477,36.0477,22845.0
2018-07-09 12:50:00,40.07,40.07,40.06,40.06,9510.0,36.0477,36.0477,36.0387,36.0387,9510.0
2018-07-09 12:55:00,40.07,40.08,40.06,40.07,12675.0,36.0477,36.0567,36.0387,36.0477,12675.0
2018-07-09 13:00:00,40.06,40.08,40.06,40.07,17080.0,36.0387,36.0567,36.0387,36.0477,17080.0
2018-07-09 13:05:00,40.08,40.08,40.05,40.05,18565.0,36.0567,36.0567,36.0297,36.0297,18565.0
2018-07-09 13:10:00,40.05,40.05,40.03,40.03,8880.0,36.0297,36.0297,36.0117,36.0117,8880.0
2018-07-09 13:15:00,40.03,40.04,40.03,40.04,9725.0,36.0117,36.0207,36.0117,36.0207,9725.0
2018-07-09 13:20:00,40.05,40.06,40.04,40.06,16765.0,36.0297,36.0387,36.0207,36.0387,16765.0
2018-07-09 13:25:00,40.06,40.06,40.05,40.05,8345.0,36.0387,36.0387,36.0297,36.0297,8345.0
2018-07-09 13:30:00,40.05,40.07,40.05,40.07,10775.0,36.0297,36.0477,36.0297,36.0477,10775.0
2018-07-09 13:35:00,40.07,40.07,40.06,40.06,18715.0,36.0477,36.0477,36.0387,36.0387,18715.0
2018-07-09 13:40:00,40.05,40.05,40.03,40.04,37225.0,36.0297,36.0297,36.0117,36.0207,37225.0
2018-07-09 13:45:00,40.04,40.05,40.04,40.04,56070.0,36.0207,36.0297,36.0207,36.0207,56070.0
2018-07-09 13:50:00,40.05,40.06,40.05,40.06,13990.0,36.0297,36.0387,36.0297,36.0387,13990.0
2018-07-09 13:55:00,40.06,40.06,40.05,40.06,15425.0,36.0387,36.0387,36.0297,36.0387,15425.0
2018-07-09 14:00:00,40.06,40.07,40.06,40.07,13980.0,36.0387,36.0477,36.0387,36.0477,13980.0
2018-07-09 14:05:00,40.06,40.06,40.05,40.06,13695.0,36.0387,36.0387,36.0297,36.0387,13695.0
2018-07-09 14:10:00,40.06,40.07,40.05,40.06,18620.0,36.0387,36.0477,36.0297,36.0387,18620.0
2018-07-09 14:15:00,40.06,40.07,40.06,40.07,27190.0,36.0387,36.0477,36.0387,36.0477,27190.0
2018-07-09 14:20:00,40.07,40.08,40.07,40.07,3415.0,36.0477,36.0567,36.0477,36.0477,3415.0
2018-07-09 14:25:00,40.07,40.08,40.07,40.08,26575.0,36.0477,36.0567,36.0477,36.0567,26575.0
2018-07-09 14:30:00,40.08,40.1,40.07,40.09,67335.0,36.0567,36.0747,36.0477,36.0657,67335.0
2018-07-09 14:35:00,40.09,40.1,40.09,40.09,27710.0,36.0657,36.0747,36.0657,36.0657,27710.0
2018-07-09 14:40:00,40.09,40.1,40.09,40.1,29350.0,36.0657,36.0747,36.0657,36.0747,29350.0
2018-07-09 14:45:00,40.1,40.1,40.08,40.09,19605.0,36.0747,36.0747,36.0567,36.0657,19605.0
2018-07-09 14:50:00,40.08,40.09,40.07,40.08,19355.0,36.0567,36.0657,36.0477,36.0567,19355.0
2018-07-09 14:55:00,40.08,40.08,40.07,40.07,16760.0,36.0567,36.0567,36.0477,36.0477,16760.0
2018-07-09 15:00:00,40.07,40.08,40.06,40.07,30425.0,36.0477,36.0567,36.0387,36.0477,30425.0
2018-07-09 15:05:00,40.06,40.08,40.05,40.08,23675.0,36.0387,36.0567,36.0297,36.0567,23675.0
2018-07-09 15:10:00,40.07,40.08,40.07,40.08,17945.0,36.0477,36.0567,36.0477,36.0567,17945.0
2018-07-09 15:15:00,40.08,40.08,40.04,40.06,26810.0,36.0567,36.0567,36.0207,36.0387,26810.0
2018-07-09 15:20:00,40.05,40.06,40.05,40.06,22560.0,36.0297,36.0387,36.0297,36.0387,22560.0
2018-07-09 15:25:00,40.06,40.08,40.06,40.07,16175.0,36.0387,36.0567,36.0387,36.0477,16175.0
2018-07-09 15:30:00,40.07,40.08,40.06,40.07,16855.0,36.0477,36.0567,36.0387,36.0477,16855.0
2018-07-09 15:35:00,40.07,40.09,40.06,40.08,18700.0,36.0477,36.0657,36.0387,36.0567,18700.0
2018-07-09 15:40:00,40.08,40.09,40.08,40.09,50045.0,36.0567,36.0657,36.0567,36.0657,50045.0
2018-07-09 15:45:00,40.09,40.1,40.09,40.09,19825.0,36.0657,36.0747,36.0657,36.0657,19825.0
2018-07-09 15:50:00,40.09,40.09,40.07,40.08,88900.0,36.0657,36.0657,36.0477,36.0567,88900.0
2018-07-09 15:55:00,40.08,40.1,40.07,40.1,370995.0,36.0567,36.0747,36.0477,36.0747,370995.0
2018-07-10 09:30:00,40.2,40.24,40.18,40.2,143600.0,36.1646,36.2006,36.1467,36.1646,143600.0
2018-07-10 09:35:00,40.21,40.24,40.2,40.2,89055.0,36.1736,36.2006,36.1646,36.1646,89055.0
2018-07-10 09:40:00,40.19,40.2,40.15,40.17,38745.0,36.1556,36.1646,36.1197,36.1377,38745.0
2018-07-10 09:45:00,40.19,40.19,40.16,40.16,47375.0,36.1556,36.1556,36.1287,36.1287,47375.0
2018-07-10 09:50:00,40.16,40.17,40.12,40.14,68805.0,36.1287,36.1377,36.0927,36.1107,68805.0
2018-07-10 09:55:00,40.14,40.2,40.13,40.2,46420.0,36.1107,36.1646,36.1017,36.1646,46420.0
2018-07-10 10:00:00,40.21,40.22,40.17,40.19,44885.0,36.1736,36.1826,36.1377,36.1556,44885.0
2018-07-10 10:05:00,40.18,40.23,40.17,40.22,100400.0,36.1467,36.1916,36.1377,36.1826,100400.0
2018-07-10 10:10:00,40.22,40.23,40.2,40.21,38065.0,36.1826,36.1916,36.1646,36.1736,38065.0
2018-07-10 10:15:00,40.22,40.24,40.21,40.24,26610.0,36.1826,36.2006,36.1736,36.2006,26610.0
2018-07-10 10:20:00,40.23,40.23,40.22,40.22,18570.0,36.1916,36.1916,36.1826,36.1826,18570.0
2018-07-10 10:25:00,40.23,40.23,40.18,40.18,16505.0,36.1916,36.1916,36.1467,36.1467,16505.0
2018-07-10 10:30:00,40.17,40.21,40.16,40.17,36345.0,36.1377,36.1736,36.1287,36.1377,36345.0
2018-07-10 10:35:00,40.16,40.19,40.16,40.19,17695.0,36.1287,36.1556,36.1287,36.1556,17695.0
2018-07-10 10:40:00,40.18,40.19,40.18,40.19,9655.0,36.1467,36.1556,36.1467,36.1556,9655.0
2018-07-10 10:45:00,40.19,40.19,40.14,40.14,54165.0,36.1556,36.1556,36.1107,36.1107,54165.0
2018-07-10 10:50:00,40.15,40.15,40.13,40.14,17320.0,36.1197,36.1197,36.1017,36.1107,17320.0
2018-07-10 10:55:00,40.14,40.17,40.14,40.17,17200.0,36.1107,36.1377,36.1107,36.1377,17200.0
2018-07-10 11:00:00,40.18,40.18,40.13,40.13,76950.0,36.1467,36.1467,36.1017,36.1017,76950.0
2018-07-10 11:05:00,40.12,40.15,40.12,40.14,21385.0,36.0927,36.1197,36.0927,36.1107,21385.0
2018-07-10 11:10:00,40.13,40.13,40.1,40.1,32730.0,36.1017,36.1017,36.0747,36.0747,32730.0
2018-07-10 11:15:00,40.1,40.12,40.09,40.11,20770.0,36.0747,36.0927,36.0657,36.0837,20770.0
2018-07-10 11:20:00,40.11,40.11,40.06,40.06,39150.0,36.0837,36.0837,36.0387,36.0387,39150.0
2018-07-10 11:25:00,40.06,40.08,40.06,40.06,41870.0,36.0387,36.0567,36.0387,36.0387,41870.0
2018-07-10 11:30:00,40.05,40.07,40.05,40.06,26485.0,36.0297,36.0477,36.0297,36.0387,26485.0
2018-07-10 11:35:00,40.07,40.08,40.07,40.08,23940.0,36.0477,36.0567,36.0477,36.0567,23940.0
2018-07-10 11:40:00,40.08,40.09,40.08,40.09,11125.0,36.0567,36.0657,36.0567,36.0657,11125.0
2018-07-10 11:45:00,40.08,40.09,40.08,40.09,16480.0,36.0567,36.0657,36.0567,36.0657,16480.0
2018-07-10 11:50:00,40.09,40.1,40.07,40.07,28265.0,36.0657,36.0747,36.0477,36.0477,28265.0
2018-07-10 11:55:00,40.07,40.08,40.06,40.08,19105.0,36.0477,36.0567,36.0387,36.0567,19105.0
2018-07-10 12:00:00,40.07,40.07,40.05,40.05,7540.0,36.0477,36.0477,36.0297,36.0297,7540.0
2018-07-10 12:05:00,40.04,40.06,40.04,40.05,105505.0,36.0207,36.0387,36.0207,36.0297,105505.0
2018-07-10 12:10:00,40.06,40.06,40.05,40.06,12015.0,36.0387,36.0387,36.0297,36.0387,12015.0
2018-07-10 12:15:00,40.06,40.07,40.04,40.06,47440.0,36.0387,36.0477,36.0207,36.0387,47440.0
2018-07-10 12:20:00,40.05,40.06,40.04,40.04,25205.0,36.0297,36.0387,36.0207,36.0207,25205.0
2018-07-10 12:25:00,40.04,40.07,40.04,40.07,23760.0,36.0207,36.0477,36.0207,36.0477,23760.0
2018-07-10 12:30:00,40.08,40.08,40.07,40.08,7615.0,36.0567,36.0567,36.0477,36.0567,7615.0
2018-07-10 12:35:00,40.07,40.07,40.06,40.06,44740.0,36.0477,36.0477,36.0387,36.0387,44740.0
2018-07-10 12:40:00,40.06,40.07,40.04,40.04,28775.0,36.0387,36.0477,36.0207,36.0207,28775.0
2018-07-10 12:45:00,40.04,40.04,40.02,40.02,17925.0,36.0207,36.0207,36.0027,36.0027,17925.0
2018-07-10 12:50:00,40.01,40.01,39.99,40.0,41065.0,35.9937,35.9937,35.9757,35.9847,41065.0
2018-07-10 12:55:00,40.01,40.02,40.0,40.02,42050.0,35.9937,36.0027,35.9847,36.0027,42050.0
2018-07-10 13:00:00,40.02,40.03,40.01,40.01,43560.0,36.0027,36.0117,35.9937,35.9937,43560.0
2018-07-10 13:05:00,40.02,40.02,40.01,40.01,10625.0,36.0027,36.0027,35.9937,35.9937,10625.0
2018-07-10 13:10:00,40.01,40.04,40.01,40.02,24290.0,35.9937,36.0207,35.9937,36.0027,24290.0
2018-07-10 13:15:00,40.02,40.02,40.0,40.01,32830.0,36.0027,36.0027,35.9847,35.9937,32830.0
2018-07-10 13:20:00,40.01,40.02,39.99,39.99,49555.0,35.9937,36.0027,35.9757,35.9757,49555.0
2018-07-10 13:25:00,39.99,40.01,39.99,40.0,31670.0,35.9757,35.9937,35.9757,35.9847,31670.0
2018-07-10 13:30:00,40.0,40.0,39.99,39.99,16440.0,35.9847,35.9847,35.9757,35.9757,16440.0
2018-07-10 13:35:00,39.99,39.99,39.97,39.97,22680.0,35.9757,35.9757,35.9577,35.9577,22680.0
2018-07-10 13:40:00,39.96,39.97,39.95,39.96,35755.0,35.9487,35.9577,35.9397,35.9487,35755.0
2018-07-10 13:45:00,39.96,39.97,39.93,39.93,34135.0,35.9487,35.9577,35.9217,35.9217,34135.0
2018-07-10 13:50:00,39.93,39.95,39.93,39.95,17085.0,35.9217,35.9397,35.9217,35.9397,17085.0
2018-07-10 13:55:00,39.96,39.99,39.95,39.99,47730.0,35.9487,35.9757,35.9397,35.9757,47730.0
2018-07-10 14:00:00,39.99,40.02,39.99,40.02,97150.0,35.9757,36.0027,35.9757,36.0027,97150.0
2018-07-10 14:05:00,40.02,40.02,40.0,40.01,58480.0,36.0027,36.0027,35.9847,35.9937,58480.0
2018-07-10 14:10:00,40.02,40.03,40.01,40.02,43035.0,36.0027,36.0117,35.9937,36.0027,43035.0
2018-07-10 14:15:00,40.01,40.01,40.0,40.01,21570.0,35.9937,35.9937,35.9847,35.9937,21570.0
2018-07-10 14:20:00,40.01,40.01,40.0,40.01,24335.0,35.9937,35.9937,35.9847,35.9937,24335.0
2018-07-10 14:25:00,40.01,40.04,40.01,40.03,49305.0,35.9937,36.0207,35.9937,36.0117,49305.0
2018-07-10 14:30:00,40.03,40.05,40.03,40.04,133215.0,36.0117,36.0297,36.0117,36.0207,133215.0
2018-07-10 14:35:00,40.04,40.05,40.03,40.05,47120.0,36.0207,36.0297,36.0117,36.0297,47120.0
2018-07-10 14:40:00,40.04,40.05,40.02,40.02,21135.0,36.0207,36.0297,36.0027,36.0027,21135.0
2018-07-10 14:45:00,40.02,40.02,40.01,40.01,19660.0,36.0027,36.0027,35.9937,35.9937,19660.0
2018-07-10 14:50:00,40.02,40.02,40.01,40.01,62710.0,36.0027,36.0027,35.9937,35.9937,62710.0
2018-07-10 14:55:00,40.0,40.03,40.0,40.03,47520.0,35.9847,36.0117,35.9847,36.0117,47520.0
2018-07-10 15:00:00,40.03,40.03,40.02,40.03,39325.0,36.0117,36.0117,36.0027,36.0117,39325.0
2018-07-10 15:05:00,40.02,40.03,40.01,40.03,19115.0,36.0027,36.0117,35.9937,36.0117,19115.0
2018-07-10 15:10:00,40.03,40.04,40.02,40.03,60415.0,36.0117,36.0207,36.0027,36.0117,60415.0
2018-07-10 15:15:00,40.03,40.04,40.03,40.04,18220.0,36.0117,36.0207,36.0117,36.0207,18220.0
2018-07-10 15:20:00,40.04,40.06,40.04,40.06,51790.0,36.0207,36.0387,36.0207,36.0387,51790.0
2018-07-10 15:25:00,40.05,40.06,40.04,40.04,75500.0,36.0297,36.0387,36.0207,36.0207,75500.0
2018-07-10 15:30:00,40.05,40.07,40.04,40.06,73660.0,36.0297,36.0477,36.0207,36.0387,73660.0
2018-07-10 15:35:00,40.06,40.07,40.05,40.07,38300.0,36.0387,36.0477,36.0297,36.0477,38300.0
2018-07-10 15:40:00,40.07,40.07,40.05,40.06,32380.0,36.0477,36.0477,36.0297,36.0387,32380.0
2018-07-10 15:45:00,40.05,40.05,40.03,40.03,66425.0,36.0297,36.0297,36.0117,36.0117,66425.0
2018-07-10 15:50:00,40.04,40.08,40.04,40.08,191410.0,36.0207,36.0567,36.0207,36.0567,191410.0
2018-07-10 15:55:00,40.08,40.1,40.08,40.09,237730.0,36.0567,36.0747,36.0567,36.0657,237730.0
2018-07-11 09:30:00,39.88,39.89,39.78,39.86,251095.0,35.8768,35.8858,35.7868,35.8588,251095.0
2018-07-11 09:35:00,39.88,39.9,39.85,39.86,135245.0,35.8768,35.8948,35.8498,35.8588,135245.0
2018-07-11 09:40:00,39.87,39.88,39.84,39.85,70235.0,35.8678,35.8768,35.8408,35.8498,70235.0
2018-07-11 09:45:00,39.85,39.85,39.78,39.78,96425.0,35.8498,35.8498,35.7868,35.7868,96425.0
2018-07-11 09:50:00,39.78,39.82,39.78,39.81,131935.0,35.7868,35.8228,35.7868,35.8138,131935.0
2018-07-11 09:55:00,39.81,39.84,39.81,39.84,157640.0,35.8138,35.8408,35.8138,35.8408,157640.0
2018-07-11 10:00:00,39.84,39.92,39.83,39.9,203910.0,35.8408,35.9128,35.8318,35.8948,203910.0
2018-07-11 10:05:00,39.9,39.95,39.9,39.91,151050.0,35.8948,35.9397,35.8948,35.9038,151050.0
2018-07-11 10:10:00,39.91,39.91,39.88,39.91,69720.0,35.9038,35.9038,35.8768,35.9038,69720.0
2018-07-11 10:15:00,39.92,39.95,39.91,39.94,152375.0,35.9128,35.9397,35.9038,35.9307,152375.0
2018-07-11 10:20:00,39.95,39.96,39.93,39.95,119485.0,35.9397,35.9487,35.9217,35.9397,119485.0
2018-07-11 10:25:00,39.95,39.99,39.95,39.98,125815.0,35.9397,35.9757,35.9397,35.9667,125815.0
2018-07-11 10:30:00,39.99,40.01,39.98,39.99,31390.0,35.9757,35.9937,35.9667,35.9757,31390.0
2018-07-11 10:35:00,39.99,40.0,39.97,39.98,100435.0,35.9757,35.9847,35.9577,35.9667,100435.0
2018-07-11 10:40:00,39.97,39.97,39.93,39.95,63055.0,35.9577,35.9577,35.9217,35.9397,63055.0
2018-07-11 10:45:00,39.95,39.95,39.91,39.92,67190.0,35.9397,35.9397,35.9038,35.9128,67190.0
2018-07-11 10:50:00,39.92,39.92,39.9,39.91,84410.0,35.9128,35.9128,35.8948,35.9038,84410.0
2018-07-11 10:55:00,39.91,39.94,39.91,39.94,85160.0,35.9038,35.9307,35.9038,35.9307,85160.0
2018-07-11 11:00:00,39.94,39.98,39.94,39.97,164070.0,35.9307,35.9667,35.9307,35.9577,164070.0
2018-07-11 11:05:00,39.96,39.97,39.93,39.93,83140.0,35.9487,35.9577,35.9217,35.9217,83140.0
2018-07-11 11:10:00,39.93,39.93,39.91,39.92,129455.0,35.9217,35.9217,35.9038,35.9128,129455.0
2018-07-11 11:15:00,39.91,39.92,39.88,39.9,123795.0,35.9038,35.9128,35.8768,35.8948,123795.0
2018-07-11 11:20:00,39.9,39.9,39.86,39.88,153935.0,35.8948,35.8948,35.8588,35.8768,153935.0
2018-07-11 11:25:00,39.88,39.88,39.86,39.86,134700.0,35.8768,35.8768,35.8588,35.8588,134700.0
2018-07-11 11:30:00,39.86,39.86,39.83,39.83,64940.0,35.8588,35.8588,35.8318,35.8318,64940.0
2018-07-11 11:35:00,39.85,39.87,39.84,39.85,138700.0,35.8498,35.8678,35.8408,35.8498,138700.0
2018-07-11 11:40:00,39.85,39.86,39.82,39.82,153335.0,35.8498,35.8588,35.8228,35.8228,153335.0
2018-07-11 11:45:00,39.81,39.83,39.8,39.83,67000.0,35.8138,35.8318,35.8048,35.8318,67000.0
2018-07-11 11:50:00,39.84,39.84,39.82,39.82,160545.0,35.8408,35.8408,35.8228,35.8228,160545.0
2018-07-11 11:55:00,39.82,39.84,39.8,39.8,186005.0,35.8228,35.8408,35.8048,35.8048,186005.0
2018-07-11 12:00:00,39.79,39.81,39.78,39.8,237055.0,35.7958,35.8138,35.7868,35.8048,237055.0
2018-07-11 12:05:00,39.81,39.83,39.8,39.81,82485.0,35.8138,35.8318,35.8048,35.8138,82485.0
2018-07-11 12:10:00,39.82,39.84,39.81,39.83,125075.0,35.8228,35.8408,35.8138,35.8318,125075.0
2018-07-11 12:15:00,39.83,39.86,39.82,39.85,171855.0,35.8318,35.8588,35.8228,35.8498,171855.0
2018-07-11 12:20:00,39.84,39.85,39.83,39.84,77520.0,35.8408,35.8498,35.8318,35.8408,77520.0
2018-07-11 12:25:00,39.84,39.85,39.82,39.84,115030.0,35.8408,35.8498,35.8228,35.8408,115030.0
2018-07-11 12:30:00,39.84,39.89,39.83,39.89,242165.0,35.8408,35.8858,35.8318,35.8858,242165.0
2018-07-11 12:35:00,39.88,39.88,39.86,39.86,72955.0,35.8768,35.8768,35.8588,35.8588,72955.0
2018-07-11 12:40:00,39.87,39.87,39.84,39.84,96440.0,35.8678,35.8678,35.8408,35.8408,96440.0
2018-07-11 12:45:00,39.84,39.87,39.83,39.84,200310.0,35.8408,35.8678,35.8318,35.8408,200310.0
2018-07-11 12:50:00,39.85,39.85,39.81,39.81,98360.0,35.8498,35.8498,35.8138,35.8138,98360.0
2018-07-11 12:55:00,39.8,39.81,39.78,39.79,66075.0,35.8048,35.8138,35.7868,35.7958,66075.0
2018-07-11 13:00:00,39.79,39.8,39.77,39.78,226645.0,35.7958,35.8048,35.7778,35.7868,226645.0
2018-07-11 13:05:00,39.77,39.79,39.76,39.76,240840.0,35.7778,35.7958,35.7688,35.7688,240840.0
2018-07-11 13:10:00,39.76,39.78,39.75,39.78,216950.0,35.7688,35.7868,35.7598,35.7868,216950.0
2018-07-11 13:15:00,39.78,39.79,39.77,39.79,104270.0,35.7868,35.7958,35.7778,35.7958,104270.0
2018-07-11 13:20:00,39.79,39.82,39.78,39.82,119055.0,35.7958,35.8228,35.7868,35.8228,119055.0
2018-07-11 13:25:00,39.82,39.83,39.8,39.81,235265.0,35.8228,35.8318,35.8048,35.8138,235265.0
2018-07-11 13:30:00,39.81,39.84,39.81,39.81,276155.0,35.8138,35.8408,35.8138,35.8138,276155.0
2018-07-11 13:35:00,39.8,39.81,39.78,39.79,49780.0,35.8048,35.8138,35.7868,35.7958,49780.0
2018-07-11 13:40:00,39.79,39.8,39.78,39.8,119920.0,35.7958,35.8048,35.7868,35.8048,119920.0
2018-07-11 13:45:00,39.8,39.8,39.77,39.77,71160.0,35.8048,35.8048,35.7778,35.7778,71160.0
2018-07-11 13:50:00,39.77,39.77,39.75,39.75,256440.0,35.7778,35.7778,35.7598,35.7598,256440.0
2018-07-11 13:55:00,39.75,39.76,39.74,39.75,75760.0,35.7598,35.7688,35.7508,35.7598,75760.0
2018-07-11 14:00:00,39.75,39.79,39.75,39.78,131580.0,35.7598,35.7958,35.7598,35.7868,131580.0
2018-07-11 14:05:00,39.78,39.79,39.75,39.75,138165.0,35.7868,35.7958,35.7598,35.7598,138165.0
2018-07-11 14:10:00,39.75,39.75,39.71,39.72,138545.0,35.7598,35.7598,35.7238,35.7328,138545.0
2018-07-11 14:15:00,39.72,39.73,39.7,39.73,269995.0,35.7328,35.7418,35.7148,35.7418,269995.0
2018-07-11 14:20:00,39.73,39.77,39.73,39.77,146710.0,35.7418,35.7778,35.7418,35.7778,146710.0
2018-07-11 14:25:00,39.77,39.79,39.76,39.79,149575.0,35.7778,35.7958,35.7688,35.7958,149575.0
2018-07-11 14:30:00,39.78,39.81,39.78,39.8,151430.0,35.7868,35.8138,35.7868,35.8048,151430.0
2018-07-11 14:35:00,39.8,39.81,39.8,39.8,190140.0,35.8048,35.8138,35.8048,35.8048,190140.0
2018-07-11 14:40:00,39.8,39.81,39.78,39.81,232875.0,35.8048,35.8138,35.7868,35.8138,232875.0
2018-07-11 14:45:00,39.81,39.82,39.8,39.81,203410.0,35.8138,35.8228,35.8048,35.8138,203410.0
2018-07-11 14:50:00,39.81,39.82,39.81,39.81,123050.0,35.8138,35.8228,35.8138,35.8138,123050.0
2018-07-11 14:55:00,39.81,39.82,39.8,39.81,176210.0,35.8138,35.8228,35.8048,35.8138,176210.0
2018-07-11 15:00:00,39.81,39.83,39.8,39.82,296240.0,35.8138,35.8318,35.8048,35.8228,296240.0
2018-07-11 15:05:00,39.82,39.86,39.82,39.85,267835.0,35.8228,35.8588,35.8228,35.8498,267835.0
2018-07-11 15:10:00,39.85,39.85,39.83,39.83,251680.0,35.8498,35.8498,35.8318,35.8318,251680.0
2018-07-11 15:15:00,39.83,39.83,39.79,39.8,177810.0,35.8318,35.8318,35.7958,35.8048,177810.0
2018-07-11 15:20:00,39.8,39.8,39.76,39.78,173610.0,35.8048,35.8048,35.7688,35.7868,173610.0
2018-07-11 15:25:00,39.78,39.78,39.75,39.76,141435.0,35.7868,35.7868,35.7598,35.7688,141435.0
2018-07-11 15:30:00,39.76,39.79,39.76,39.79,193810.0,35.7688,35.7958,35.7688,35.7958,193810.0
2018-07-11 15:35:00,39.79,39.81,39.78,39.8,171625.0,35.7958,35.8138,35.7868,35.8048,171625.0
2018-07-11 15:40:00,39.8,39.8,39.78,39.79,172125.0,35.8048,35.8048,35.7868,35.7958,172125.0
2018-07-11 15:45:00,39.79,39.82,39.79,39.82,239885.0,35.7958,35.8228,35.7958,35.8228,239885.0
2018-07-11 15:50:00,39.82,39.82,39.8,39.8,363970.0,35.8228,35.8228,35.8048,35.8048,363970.0
2018-07-11 15:55:00,39.8,39.8,39.72,39.74,680480.0,35.8048,35.8048,35.7328,35.7508,680480.0
2018-07-12 09:30:00,39.98,39.98,39.82,39.83,317150.0,35.9667,35.9667,35.8228,35.8318,317150.0
2018-07-12 09:35:00,39.82,39.82,39.73,39.74,155555.0,35.8228,35.8228,35.7418,35.7508,155555.0
2018-07-12 09:40:00,39.74,39.75,39.69,39.71,75265.0,35.7508,35.7598,35.7058,35.7238,75265.0
2018-07-12 09:45:00,39.7,39.7,39.64,39.66,74335.0,35.7148,35.7148,35.6609,35.6789,74335.0
2018-07-12 09:50:00,39.68,39.76,39.68,39.75,101405.0,35.6968,35.7688,35.6968,35.7598,101405.0
2018-07-12 09:55:00,39.76,39.77,39.73,39.75,21595.0,35.7688,35.7778,35.7418,35.7598,21595.0
2018-07-12 10:00:00,39.76,39.81,39.76,39.81,51925.0,35.7688,35.8138,35.7688,35.8138,51925.0
2018-07-12 10:05:00,39.81,39.83,39.79,39.81,102205.0,35.8138,35.8318,35.7958,35.8138,102205.0
2018-07-12 10:10:00,39.81,39.81,39.76,39.79,45285.0,35.8138,35.8138,35.7688,35.7958,45285.0
2018-07-12 10:15:00,39.79,39.79,39.75,39.75,117230.0,35.7958,35.7958,35.7598,35.7598,117230.0
2018-07-12 10:20:00,39.76,39.76,39.73,39.75,33365.0,35.7688,35.7688,35.7418,35.7598,33365.0
2018-07-12 10:25:00,39.75,39.81,39.74,39.8,58710.0,35.7598,35.8138,35.7508,35.8048,58710.0
2018-07-12 10:30:00,39.81,39.82,39.78,39.79,46715.0,35.8138,35.8228,35.7868,35.7958,46715.0
2018-07-12 10:35:00,39.79,39.79,39.74,39.76,39525.0,35.7958,35.7958,35.7508,35.7688,39525.0
2018-07-12 10:40:00,39.77,39.77,39.71,39.72,37010.0,35.7778,35.7778,35.7238,35.7328,37010.0
2018-07-12 10:45:00,39.71,39.71,39.67,39.68,37950.0,35.7238,35.7238,35.6878,35.6968,37950.0
2018-07-12 10:50:00,39.69,39.72,39.69,39.7,33340.0,35.7058,35.7328,35.7058,35.7148,33340.0
2018-07-12 10:55:00,39.69,39.7,39.67,39.69,70215.0,35.7058,35.7148,35.6878,35.7058,70215.0
2018-07-12 11:00:00,39.7,39.73,39.7,39.73,62335.0,35.7148,35.7418,35.7148,35.7418,62335.0
2018-07-12 11:05:00,39.73,39.74,39.71,39.71,105095.0,35.7418,35.7508,35.7238,35.7238,105095.0
2018-07-12 11:10:00,39.7,39.72,39.7,39.71,42615.0,35.7148,35.7328,35.7148,35.7238,42615.0
2018-07-12 11:15:00,39.71,39.72,39.67,39.67,17375.0,35.7238,35.7328,35.6878,35.6878,17375.0
2018-07-12 11:20:00,39.68,39.68,39.65,39.68,15845.0,35.6968,35.6968,35.6699,35.6968,15845.0
2018-07-12 11:25:00,39.67,39.7,39.67,39.68,14790.0,35.6878,35.7148,35.6878,35.6968,14790.0
2018-07-12 11:30:00,39.69,39.72,39.69,39.7,29015.0,35.7058,35.7328,35.7058,35.7148,29015.0
2018-07-12 11:35:00,39.7,39.7,39.67,39.68,40405.0,35.7148,35.7148,35.6878,35.6968,40405.0
2018-07-12 11:40:00,39.68,39.7,39.67,39.7,30900.0,35.6968,35.7148,35.6878,35.7148,30900.0
2018-07-12 11:45:00,39.7,39.71,39.68,39.7,34505.0,35.7148,35.7238,35.6968,35.7148,34505.0
2018-07-12 11:50:00,39.71,39.74,39.7,39.73,56580.0,35.7238,35.7508,35.7148,35.7418,56580.0
2018-07-12 11:55:00,39.73,39.77,39.72,39.75,62560.0,35.7418,35.7778,35.7328,35.7598,62560.0
2018-07-12 12:00:00,39.74,39.75,39.72,39.73,60710.0,35.7508,35.7598,35.7328,35.7418,60710.0
2018-07-12 12:05:00,39.73,39.73,39.72,39.73,18060.0,35.7418,35.7418,35.7328,35.7418,18060.0
2018-07-12 12:10:00,39.73,39.75,39.73,39.75,49020.0,35.7418,35.7598,35.7418,35.7598,49020.0
2018-07-12 12:15:00,39.75,39.76,39.74,39.75,46345.0,35.7598,35.7688,35.7508,35.7598,46345.0
2018-07-12 12:20:00,39.75,39.79,39.75,39.79,54145.0,35.7598,35.7958,35.7598,35.7958,54145.0
2018-07-12 12:25:00,39.79,39.82,39.79,39.82,48285.0,35.7958,35.8228,35.7958,35.8228,48285.0
2018-07-12 12:30:00,39.82,39.86,39.81,39.85,174325.0,35.8228,35.8588,35.8138,35.8498,174325.0
2018-07-12 12:35:00,39.86,39.87,39.84,39.85,39895.0,35.8588,35.8678,35.8408,35.8498,39895.0
2018-07-12 12:40:00,39.84,39.86,39.79,39.84,295520.0,35.8408,35.8588,35.7958,35.8408,295520.0
2018-07-12 12:45:00,39.84,39.86,39.84,39.85,37920.0,35.8408,35.8588,35.8408,35.8498,37920.0
2018-07-12 12:50:00,39.85,39.86,39.85,39.86,29530.0,35.8498,35.8588,35.8498,35.8588,29530.0
2018-07-12 12:55:00,39.87,39.9,39.87,39.89,73405.0,35.8678,35.8948,35.8678,35.8858,73405.0
2018-07-12 13:00:00,39.9,39.91,39.89,39.9,85615.0,35.8948,35.9038,35.8858,35.8948,85615.0
2018-07-12 13:05:00,39.89,39.9,39.87,39.87,25170.0,35.8858,35.8948,35.8678,35.8678,25170.0
2018-07-12 13:10:00,39.87,39.89,39.86,39.89,15585.0,35.8678,35.8858,35.8588,35.8858,15585.0
2018-07-12 13:15:00,39.89,39.9,39.88,39.9,59840.0,35.8858,35.8948,35.8768,35.8948,59840.0
2018-07-12 13:20:00,39.9,39.9,39.88,39.88,61270.0,35.8948,35.8948,35.8768,35.8768,61270.0
2018-07-12 13:25:00,39.89,39.9,39.87,39.9,44315.0,35.8858,35.8948,35.8678,35.8948,44315.0
2018-07-12 13:30:00,39.9,39.9,39.87,39.88,66000.0,35.8948,35.8948,35.8678,35.8768,66000.0
2018-07-12 13:35:00,39.88,39.9,39.87,39.9,78140.0,35.8768,35.8948,35.8678,35.8948,78140.0
2018-07-12 13:40:00,39.9,39.91,39.89,39.89,36060.0,35.8948,35.9038,35.8858,35.8858,36060.0
2018-07-12 13:45:00,39.88,39.9,39.87,39.87,72995.0,35.8768,35.8948,35.8678,35.8678,72995.0
2018-07-12 13:50:00,39.87,39.88,39.85,39.86,28215.0,35.8678,35.8768,35.8498,35.8588,28215.0
2018-07-12 13:55:00,39.86,39.87,39.84,39.85,96880.0,35.8588,35.8678,35.8408,35.8498,96880.0
2018-07-12 14:00:00,39.85,39.88,39.84,39.85,20945.0,35.8498,35.8768,35.8408,35.8498,20945.0
2018-07-12 14:05:00,39.85,39.86,39.83,39.84,177125.0,35.8498,35.8588,35.8318,35.8408,177125.0
2018-07-12 14:10:00,39.84,39.84,39.81,39.82,11555.0,35.8408,35.8408,35.8138,35.8228,11555.0
2018-07-12 14:15:00,39.83,39.84,39.83,39.84,19095.0,35.8318,35.8408,35.8318,35.8408,19095.0
2018-07-12 14:20:00,39.84,39.86,39.83,39.84,58935.0,35.8408,35.8588,35.8318,35.8408,58935.0
2018-07-12 14:25:00,39.85,39.85,39.84,39.84,33285.0,35.8498,35.8498,35.8408,35.8408,33285.0
2018-07-12 14:30:00,39.84,39.85,39.82,39.84,38845.0,35.8408,35.8498,35.8228,35.8408,38845.0
2018-07-12 14:35:00,39.84,39.84,39.81,39.83,52980.0,35.8408,35.8408,35.8138,35.8318,52980.0
2018-07-12 14:40:00,39.83,39.83,39.81,39.81,114725.0,35.8318,35.8318,35.8138,35.8138,114725.0
2018-07-12 14:45:00,39.82,39.83,39.81,39.82,53595.0,35.8228,35.8318,35.8138,35.8228,53595.0
2018-07-12 14:50:00,39.82,39.84,39.82,39.83,68730.0,35.8228,35.8408,35.8228,35.8318,68730.0
2018-07-12 14:55:00,39.83,39.84,39.82,39.84,160385.0,35.8318,35.8408,35.8228,35.8408,160385.0
2018-07-12 15:00:00,39.84,39.86,39.84,39.85,91220.0,35.8408,35.8588,35.8408,35.8498,91220.0
2018-07-12 15:05:00,39.85,39.86,39.83,39.84,45620.0,35.8498,35.8588,35.8318,35.8408,45620.0
2018-07-12 15:10:00,39.84,39.84,39.81,39.82,59700.0,35.8408,35.8408,35.8138,35.8228,59700.0
2018-07-12 15:15:00,39.83,39.85,39.82,39.84,72820.0,35.8318,35.8498,35.8228,35.8408,72820.0
2018-07-12 15:20:00,39.84,39.84,39.81,39.82,166775.0,35.8408,35.8408,35.8138,35.8228,166775.0
2018-07-12 15:25:00,39.81,39.85,39.81,39.85,135725.0,35.8138,35.8498,35.8138,35.8498,135725.0
2018-07-12 15:30:00,39.85,39.85,39.84,39.84,116360.0,35.8498,35.8498,35.8408,35.8408,116360.0
2018-07-12 15:35:00,39.85,39.86,39.84,39.85,77125.0,35.8498,35.8588,35.8408,35.8498,77125.0
2018-07-12 15:40:00,39.85,39.86,39.84,39.84,88120.0,35.8498,35.8588,35.8408,35.8408,88120.0
2018-07-12 15:45:00,39.84,39.85,39.83,39.85,151750.0,35.8408,35.8498,35.8318,35.8498,151750.0
2018-07-12 15:50:00,39.85,39.85,39.83,39.83,142710.0,35.8498,35.8498,35.8318,35.8318,142710.0
2018-07-12 15:55:00,39.84,39.87,39.83,39.86,351300.0,35.8408,35.8678,35.8318,35.8588,351300.0
2018-07-13 09:30:00,39.85,39.93,39.83,39.89,189055.0,35.8498,35.9217,35.8318,35.8858,189055.0
2018-07-13 09:35:00,39.9,39.96,39.9,39.93,115000.0,35.8948,35.9487,35.8948,35.9217,115000.0
2018-07-13 09:40:00,39.93,39.93,39.89,39.9,71145.0,35.9217,35.9217,35.8858,35.8948,71145.0
2018-07-13 09:45:00,39.89,39.96,39.88,39.93,52400.0,35.8858,35.9487,35.8768,35.9217,52400.0
2018-07-13 09:50:00,39.93,39.94,39.86,39.86,43750.0,35.9217,35.9307,35.8588,35.8588,43750.0
2018-07-13 09:55:00,39.86,39.88,39.84,39.88,47570.0,35.8588,35.8768,35.8408,35.8768,47570.0
2018-07-13 10:00:00,39.89,39.93,39.89,39.92,36185.0,35.8858,35.9217,35.8858,35.9128,36185.0
2018-07-13 10:05:00,39.91,39.91,39.88,39.91,30250.0,35.9038,35.9038,35.8768,35.9038,30250.0
2018-07-13 10:10:00,39.91,39.94,39.91,39.93,44290.0,35.9038,35.9307,35.9038,35.9217,44290.0
2018-07-13 10:15:00,39.94,39.96,39.93,39.94,86120.0,35.9307,35.9487,35.9217,35.9307,86120.0
2018-07-13 10:20:00,39.95,39.97,39.95,39.96,30935.0,35.9397,35.9577,35.9397,35.9487,30935.0
2018-07-13 10:25:00,39.96,39.96,39.91,39.91,38470.0,35.9487,35.9487,35.9038,35.9038,38470.0
2018-07-13 10:30:00,39.91,39.93,39.9,39.91,33550.0,35.9038,35.9217,35.8948,35.9038,33550.0
2018-07-13 10:35:00,39.9,39.96,39.9,39.96,44735.0,35.8948,35.9487,35.8948,35.9487,44735.0
2018-07-13 10:40:00,39.95,39.98,39.95,39.98,82170.0,35.9397,35.9667,35.9397,35.9667,82170.0
2018-07-13 10:45:00,39.98,39.99,39.97,39.98,110355.0,35.9667,35.9757,35.9577,35.9667,110355.0
2018-07-13 10:50:00,39.98,40.01,39.98,39.99,43645.0,35.9667,35.9937,35.9667,35.9757,43645.0
2018-07-13 10:55:00,39.99,40.01,39.98,39.99,20335.0,35.9757,35.9937,35.9667,35.9757,20335.0
2018-07-13 11:00:00,40.01,40.01,39.99,39.99,21455.0,35.9937,35.9937,35.9757,35.9757,21455.0
2018-07-13 11:05:00,39.99,40.03,39.99,40.02,133035.0,35.9757,36.0117,35.9757,36.0027,133035.0
2018-07-13 11:10:00,40.02,40.04,40.02,40.03,156485.0,36.0027,36.0207,36.0027,36.0117,156485.0
2018-07-13 11:15:00,40.04,40.04,40.02,40.02,47880.0,36.0207,36.0207,36.0027,36.0027,47880.0
2018-07-13 11:20:00,40.02,40.06,40.02,40.05,59485.0,36.0027,36.0387,36.0027,36.0297,59485.0
2018-07-13 11:25:00,40.05,40.06,40.03,40.03,47695.0,36.0297,36.0387,36.0117,36.0117,47695.0
2018-07-13 11:30:00,40.02,40.04,40.0,40.0,60285.0,36.0027,36.0207,35.9847,35.9847,60285.0
2018-07-13 11:35:00,40.0,40.0,39.98,39.99,55985.0,35.9847,35.9847,35.9667,35.9757,55985.0
2018-07-13 11:40:00,39.99,40.0,39.94,39.99,166540.0,35.9757,35.9847,35.9307,35.9757,166540.0
2018-07-13 11:45:00,39.99,39.99,39.94,39.95,51725.0,35.9757,35.9757,35.9307,35.9397,51725.0
2018-07-13 11:50:00,39.96,39.96,39.95,39.96,16380.0,35.9487,35.9487,35.9397,35.9487,16380.0
2018-07-13 11:55:00,39.96,39.96,39.93,39.95,52770.0,35.9487,35.9487,35.9217,35.9397,52770.0
2018-07-13 12:00:00,39.95,39.96,39.94,39.96,48910.0,35.9397,35.9487,35.9307,35.9487,48910.0
2018-07-13 12:05:00,39.97,39.98,39.96,39.97,45215.0,35.9577,35.9667,35.9487,35.9577,45215.0
2018-07-13 12:10:00,39.97,39.97,39.95,39.96,46835.0,35.9577,35.9577,35.9397,35.9487,46835.0
2018-07-13 12:15:00,39.96,39.97,39.95,39.97,51720.0,35.9487,35.9577,35.9397,35.9577,51720.0
2018-07-13 12:20:00,39.97,39.97,39.91,39.91,209180.0,35.9577,35.9577,35.9038,35.9038,209180.0
2018-07-13 12:25:00,39.91,39.92,39.9,39.92,127260.0,35.9038,35.9128,35.8948,35.9128,127260.0
2018-07-13 12:30:00,39.93,39.93,39.92,39.92,15430.0,35.9217,35.9217,35.9128,35.9128,15430.0
2018-07-13 12:35:00,39.92,39.93,39.92,39.93,29655.0,35.9128,35.9217,35.9128,35.9217,29655.0
2018-07-13 12:40:00,39.93,39.94,39.93,39.94,19230.0,35.9217,35.9307,35.9217,35.9307,19230.0
2018-07-13 12:45:00,39.94,39.94,39.93,39.93,24775.0,35.9307,35.9307,35.9217,35.9217,24775.0
2018-07-13 12:50:00,39.94,39.95,39.93,39.95,30390.0,35.9307,35.9397,35.9217,35.9397,30390.0
2018-07-13 12:55:00,39.95,39.96,39.94,39.96,46080.0,35.9397,35.9487,35.9307,35.9487,46080.0
2018-07-13 13:00:00,39.96,39.97,39.94,39.97,53155.0,35.9487,35.9577,35.9307,35.9577,53155.0
2018-07-13 13:05:00,39.97,39.97,39.96,39.96,38320.0,35.9577,35.9577,35.9487,35.9487,38320.0
2018-07-13 13:10:00,39.96,39.96,39.93,39.93,29795.0,35.9487,35.9487,35.9217,35.9217,29795.0
2018-07-13 13:15:00,39.93,39.93,39.92,39.93,46095.0,35.9217,35.9217,35.9128,35.9217,46095.0
2018-07-13 13:20:00,39.93,39.94,39.92,39.94,59165.0,35.9217,35.9307,35.9128,35.9307,59165.0
2018-07-13 13:25:00,39.94,39.95,39.94,39.95,26100.0,35.9307,35.9397,35.9307,35.9397,26100.0
2018-07-13 13:30:00,39.95,39.95,39.89,39.89,33220.0,35.9397,35.9397,35.8858,35.8858,33220.0
2018-07-13 13:35:00,39.89,39.9,39.89,39.89,56920.0,35.8858,35.8948,35.8858,35.8858,56920.0
2018-07-13 13:40:00,39.89,39.89,39.87,39.88,60270.0,35.8858,35.8858,35.8678,35.8768,60270.0
2018-07-13 13:45:00,39.89,39.9,39.88,39.89,35185.0,35.8858,35.8948,35.8768,35.8858,35185.0
2018-07-13 13:50:00,39.89,39.9,39.89,39.9,97385.0,35.8858,35.8948,35.8858,35.8948,97385.0
2018-07-13 13:55:00,39.91,39.92,39.9,39.92,32715.0,35.9038,35.9128,35.8948,35.9128,32715.0
2018-07-13 14:00:00,39.92,39.92,39.91,39.91,20400.0,35.9128,35.9128,35.9038,35.9038,20400.0
2018-07-13 14:05:00,39.91,39.91,39.9,39.9,39300.0,35.9038,35.9038,35.8948,35.8948,39300.0
2018-07-13 14:10:00,39.9,39.91,39.89,39.91,28325.0,35.8948,35.9038,35.8858,35.9038,28325.0
2018-07-13 14:15:00,39.9,39.91,39.89,39.89,43055.0,35.8948,35.9038,35.8858,35.8858,43055.0
2018-07-13 14:20:00,39.88,39.9,39.88,39.9,65310.0,35.8768,35.8948,35.8768,35.8948,65310.0
2018-07-13 14:25:00,39.9,39.91,39.89,39.9,64860.0,35.8948,35.9038,35.8858,35.8948,64860.0
2018-07-13 14:30:00,39.9,39.9,39.88,39.89,19635.0,35.8948,35.8948,35.8768,35.8858,19635.0
2018-07-13 14:35:00,39.89,39.89,39.88,39.88,87035.0,35.8858,35.8858,35.8768,35.8768,87035.0
2018-07-13 14:40:00,39.88,39.88,39.87,39.87,14595.0,35.8768,35.8768,35.8678,35.8678,14595.0
2018-07-13 14:45:00,39.87,39.88,39.86,39.87,75565.0,35.8678,35.8768,35.8588,35.8678,75565.0
2018-07-13 14:50:00,39.87,39.89,39.87,39.88,28045.0,35.8678,35.8858,35.8678,35.8768,28045.0
2018-07-13 14:55:00,39.88,39.89,39.87,39.87,57695.0,35.8768,35.8858,35.8678,35.8678,57695.0
2018-07-13 15:00:00,39.87,39.89,39.87,39.89,36120.0,35.8678,35.8858,35.8678,35.8858,36120.0
2018-07-13 15:05:00,39.89,39.9,39.88,39.89,34060.0,35.8858,35.8948,35.8768,35.8858,34060.0
2018-07-13 15:10:00,39.89,39.9,39.88,39.9,59750.0,35.8858,35.8948,35.8768,35.8948,59750.0
2018-07-13 15:15:00,39.9,39.9,39.88,39.88,29040.0,35.8948,35.8948,35.8768,35.8768,29040.0
2018-07-13 15:20:00,39.88,39.89,39.86,39.86,29015.0,35.8768,35.8858,35.8588,35.8588,29015.0
2018-07-13 15:25:00,39.86,39.86,39.84,39.85,50820.0,35.8588,35.8588,35.8408,35.8498,50820.0
2018-07-13 15:30:00,39.86,39.87,39.85,39.86,62695.0,35.8588,35.8678,35.8498,35.8588,62695.0
2018-07-13 15:35:00,39.86,39.87,39.86,39.87,37750.0,35.8588,35.8678,35.8588,35.8678,37750.0
2018-07-13 15:40:00,39.87,39.87,39.85,39.85,84140.0,35.8678,35.8678,35.8498,35.8498,84140.0
2018-07-13 15:45:00,39.84,39.85,39.83,39.84,85780.0,35.8408,35.8498,35.8318,35.8408,85780.0
2018-07-13 15:50:00,39.85,39.86,39.83,39.84,276665.0,35.8498,35.8588,35.8318,35.8408,276665.0
2018-07-13 15:55:00,39.85,39.86,39.84,39.85,334245.0,35.8498,35.8588,35.8408,35.8498,334245.0
2018-07-16 09:30:00,39.89,39.93,39.86,39.88,137235.0,35.8858,35.9217,35.8588,35.8768,137235.0
2018-07-16 09:35:00,39.86,39.87,39.8,39.8,36850.0,35.8588,35.8678,35.8048,35.8048,36850.0
2018-07-16 09:40:00,39.79,39.81,39.76,39.79,25545.0,35.7958,35.8138,35.7688,35.7958,25545.0
2018-07-16 09:45:00,39.78,39.8,39.75,39.77,56630.0,35.7868,35.8048,35.7598,35.7778,56630.0
2018-07-16 09:50:00,39.77,39.82,39.77,39.81,94985.0,35.7778,35.8228,35.7778,35.8138,94985.0
2018-07-16 09:55:00,39.81,39.81,39.75,39.76,32865.0,35.8138,35.8138,35.7598,35.7688,32865.0
2018-07-16 10:00:00,39.77,39.78,39.74,39.76,35260.0,35.7778,35.7868,35.7508,35.7688,35260.0
2018-07-16 10:05:00,39.75,39.75,39.72,39.72,24350.0,35.7598,35.7598,35.7328,35.7328,24350.0
2018-07-16 10:10:00,39.72,39.74,39.7,39.7,43365.0,35.7328,35.7508,35.7148,35.7148,43365.0
2018-07-16 10:15:00,39.7,39.74,39.7,39.74,96795.0,35.7148,35.7508,35.7148,35.7508,96795.0
2018-07-16 10:20:00,39.72,39.72,39.66,39.67,42730.0,35.7328,35.7328,35.6789,35.6878,42730.0
2018-07-16 10:25:00,39.68,39.69,39.67,39.69,24600.0,35.6968,35.7058,35.6878,35.7058,24600.0
2018-07-16 10:30:00,39.7,39.72,39.7,39.7,52270.0,35.7148,35.7328,35.7148,35.7148,52270.0
2018-07-16 10:35:00,39.69,39.72,39.69,39.7,77030.0,35.7058,35.7328,35.7058,35.7148,77030.0
2018-07-16 10:40:00,39.71,39.71,39.64,39.64,30455.0,35.7238,35.7238,35.6609,35.6609,30455.0
2018-07-16 10:45:00,39.63,39.64,39.63,39.63,21965.0,35.6519,35.6609,35.6519,35.6519,21965.0
2018-07-16 10:50:00,39.62,39.62,39.61,39.61,17955.0,35.6429,35.6429,35.6339,35.6339,17955.0
2018-07-16 10:55:00,39.61,39.61,39.58,39.59,30820.0,35.6339,35.6339,35.6069,35.6159,30820.0
2018-07-16 11:00:00,39.58,39.59,39.58,39.59,25655.0,35.6069,35.6159,35.6069,35.6159,25655.0
2018-07-16 11:05:00,39.6,39.65,39.6,39.63,17510.0,35.6249,35.6699,35.6249,35.6519,17510.0
2018-07-16 11:10:00,39.63,39.66,39.62,39.66,18955.0,35.6519,35.6789,35.6429,35.6789,18955.0
2018-07-16 11:15:00,39.65,39.67,39.64,39.65,17025.0,35.6699,35.6878,35.6609,35.6699,17025.0
2018-07-16 11:20:00,39.64,39.66,39.63,39.65,14610.0,35.6609,35.6789,35.6519,35.6699,14610.0
2018-07-16 11:25:00,39.67,39.69,39.66,39.68,65920.0,35.6878,35.7058,35.6789,35.6968,65920.0
2018-07-16 11:30:00,39.68,39.68,39.65,39.66,202935.0,35.6968,35.6968,35.6699,35.6789,202935.0
2018-07-16 11:35:00,39.66,39.67,39.64,39.64,150925.0,35.6789,35.6878,35.6609,35.6609,150925.0
2018-07-16 11:40:00,39.65,39.67,39.64,39.64,91575.0,35.6699,35.6878,35.6609,35.6609,91575.0
2018-07-16 11:45:00,39.64,39.64,39.58,39.6,111210.0,35.6609,35.6609,35.6069,35.6249,111210.0
2018-07-16 11:50:00,39.6,39.63,39.6,39.63,34565.0,35.6249,35.6519,35.6249,35.6519,34565.0
2018-07-16 11:55:00,39.62,39.64,39.62,39.64,20765.0,35.6429,35.6609,35.6429,35.6609,20765.0
2018-07-16 12:00:00,39.64,39.64,39.61,39.62,15140.0,35.6609,35.6609,35.6339,35.6429,15140.0
2018-07-16 12:05:00,39.62,39.64,39.62,39.64,16525.0,35.6429,35.6609,35.6429,35.6609,16525.0
2018-07-16 12:10:00,39.64,39.64,39.63,39.64,15915.0,35.6609,35.6609,35.6519,35.6609,15915.0
2018-07-16 12:15:00,39.64,39.66,39.64,39.65,31630.0,35.6609,35.6789,35.6609,35.6699,31630.0
2018-07-16 12:20:00,39.64,39.68,39.63,39.68,93640.0,35.6609,35.6968,35.6519,35.6968,93640.0
2018-07-16 12:25:00,39.69,39.7,39.67,39.68,90920.0,35.7058,35.7148,35.6878,35.6968,90920.0
2018-07-16 12:30:00,39.68,39.69,39.67,39.67,33305.0,35.6968,35.7058,35.6878,35.6878,33305.0
2018-07-16 12:35:00,39.66,39.67,39.66,39.67,10755.0,35.6789,35.6878,35.6789,35.6878,10755.0
2018-07-16 12:40:00,39.66,39.66,39.64,39.64,69860.0,35.6789,35.6789,35.6609,35.6609,69860.0
2018-07-16 12:45:00,39.65,39.66,39.63,39.63,48065.0,35.6699,35.6789,35.6519,35.6519,48065.0
2018-07-16 12:50:00,39.64,39.67,39.64,39.67,51865.0,35.6609,35.6878,35.6609,35.6878,51865.0
2018-07-16 12:55:00,39.68,39.68,39.68,39.68,3075.0,35.6968,35.6968,35.6968,35.6968,3075.0
2018-07-16 13:00:00,39.68,39.68,39.67,39.67,20220.0,35.6968,35.6968,35.6878,35.6878,20220.0
2018-07-16 13:05:00,39.68,39.68,39.66,39.66,12175.0,35.6968,35.6968,35.6789,35.6789,12175.0
2018-07-16 13:10:00,39.66,39.66,39.64,39.64,29900.0,35.6789,35.6789,35.6609,35.6609,29900.0
2018-07-16 13:15:00,39.64,39.66,39.63,39.66,39060.0,35.6609,35.6789,35.6519,35.6789,39060.0
2018-07-16 13:20:00,39.67,39.67,39.65,39.65,45375.0,35.6878,35.6878,35.6699,35.6699,45375.0
2018-07-16 13:25:00,39.65,39.65,39.64,39.65,15340.0,35.6699,35.6699,35.6609,35.6699,15340.0
2018-07-16 13:30:00,39.65,39.68,39.65,39.68,48110.0,35.6699,35.6968,35.6699,35.6968,48110.0
2018-07-16 13:35:00,39.67,39.7,39.67,39.69,32610.0,35.6878,35.7148,35.6878,35.7058,32610.0
2018-07-16 13:40:00,39.69,39.69,39.67,39.67,21415.0,35.7058,35.7058,35.6878,35.6878,21415.0
2018-07-16 13:45:00,39.67,39.67,39.65,39.66,5850.0,35.6878,35.6878,35.6699,35.6789,5850.0
2018-07-16 13:50:00,39.66,39.67,39.65,39.65,17985.0,35.6789,35.6878,35.6699,35.6699,17985.0
2018-07-16 13:55:00,39.65,39.66,39.64,39.64,15270.0,35.6699,35.6789,35.6609,35.6609,15270.0
2018-07-16 14:00:00,39.64,39.64,39.61,39.62,108350.0,35.6609,35.6609,35.6339,35.6429,108350.0
2018-07-16 14:05:00,39.62,39.64,39.61,39.63,33950.0,35.6429,35.6609,35.6339,35.6519,33950.0
2018-07-16 14:10:00,39.63,39.64,39.62,39.62,45200.0,35.6519,35.6609,35.6429,35.6429,45200.0
2018-07-16 14:15:00,39.62,39.64,39.62,39.64,22685.0,35.6429,35.6609,35.6429,35.6609,22685.0
2018-07-16 14:20:00,39.63,39.66,39.63,39.65,40385.0,35.6519,35.6789,35.6519,35.6699,40385.0
2018-07-16 14:25:00,39.64,39.66,39.64,39.65,20070.0,35.6609,35.6789,35.6609,35.6699,20070.0
2018-07-16 14:30:00,39.65,39.65,39.63,39.63,20955.0,35.6699,35.6699,35.6519,35.6519,20955.0
2018-07-16 14:35:00,39.63,39.63,39.62,39.62,11705.0,35.6519,35.6519,35.6429,35.6429,11705.0
2018-07-16 14:40:00,39.61,39.61,39.59,39.59,79965.0,35.6339,35.6339,35.6159,35.6159,79965.0
2018-07-16 14:45:00,39.6,39.6,39.57,39.58,83680.0,35.6249,35.6249,35.5979,35.6069,83680.0
2018-07-16 14:50:00,39.58,39.59,39.56,39.56,45700.0,35.6069,35.6159,35.5889,35.5889,45700.0
2018-07-16 14:55:00,39.57,39.57,39.54,39.54,74055.0,35.5979,35.5979,35.5709,35.5709,74055.0
2018-07-16 15:00:00,39.55,39.57,39.54,39.56,81130.0,35.5799,35.5979,35.5709,35.5889,81130.0
2018-07-16 15:05:00,39.56,39.59,39.56,39.59,17415.0,35.5889,35.6159,35.5889,35.6159,17415.0
2018-07-16 15:10:00,39.59,39.6,39.58,39.59,46635.0,35.6159,35.6249,35.6069,35.6159,46635.0
2018-07-16 15:15:00,39.6,39.6,39.59,39.6,84565.0,35.6249,35.6249,35.6159,35.6249,84565.0
2018-07-16 15:20:00,39.6,39.61,39.6,39.6,200795.0,35.6249,35.6339,35.6249,35.6249,200795.0
2018-07-16 15:25:00,39.6,39.61,39.59,39.6,50140.0,35.6249,35.6339,35.6159,35.6249,50140.0
2018-07-16 15:30:00,39.6,39.61,39.59,39.59,91615.0,35.6249,35.6339,35.6159,35.6159,91615.0
2018-07-16 15:35:00,39.59,39.62,39.59,39.62,68100.0,35.6159,35.6429,35.6159,35.6429,68100.0
2018-07-16 15:40:00,39.62,39.63,39.62,39.62,88270.0,35.6429,35.6519,35.6429,35.6429,88270.0
2018-07-16 15:45:00,39.62,39.63,39.61,39.62,144635.0,35.6429,35.6519,35.6339,35.6429,144635.0
2018-07-16 15:50:00,39.62,39.64,39.61,39.61,108600.0,35.6429,35.6609,35.6339,35.6339,108600.0
2018-07-16 15:55:00,39.62,39.65,39.61,39.64,356735.0,35.6429,35.6699,35.6339,35.6609,356735.0
2018-07-17 09:30:00,39.6,39.66,39.57,39.65,166455.0,35.6249,35.6789,35.5979,35.6699,166455.0
2018-07-17 09:35:00,39.66,39.68,39.63,39.64,90295.0,35.6789,35.6968,35.6519,35.6609,90295.0
2018-07-17 09:40:00,39.65,39.7,39.65,39.7,24670.0,35.6699,35.7148,35.6699,35.7148,24670.0
2018-07-17 09:45:00,39.71,39.73,39.69,39.72,80725.0,35.7238,35.7418,35.7058,35.7328,80725.0
2018-07-17 09:50:00,39.72,39.73,39.68,39.68,50935.0,35.7328,35.7418,35.6968,35.6968,50935.0
2018-07-17 09:55:00,39.68,39.7,39.67,39.68,87700.0,35.6968,35.7148,35.6878,35.6968,87700.0
2018-07-17 10:00:00,39.69,39.73,39.69,39.72,36705.0,35.7058,35.7418,35.7058,35.7328,36705.0
2018-07-17 10:05:00,39.72,39.74,39.71,39.74,13760.0,35.7328,35.7508,35.7238,35.7508,13760.0
2018-07-17 10:10:00,39.74,39.75,39.72,39.73,39055.0,35.7508,35.7598,35.7328,35.7418,39055.0
2018-07-17 10:15:00,39.73,39.75,39.73,39.73,32855.0,35.7418,35.7598,35.7418,35.7418,32855.0
2018-07-17 10:20:00,39.75,39.75,39.74,39.75,16245.0,35.7598,35.7598,35.7508,35.7598,16245.0
2018-07-17 10:25:00,39.73,39.79,39.73,39.79,25900.0,35.7418,35.7958,35.7418,35.7958,25900.0
2018-07-17 10:30:00,39.79,39.81,39.78,39.79,45820.0,35.7958,35.8138,35.7868,35.7958,45820.0
2018-07-17 10:35:00,39.79,39.79,39.75,39.77,146165.0,35.7958,35.7958,35.7598,35.7778,146165.0
2018-07-17 10:40:00,39.76,39.8,39.76,39.78,38335.0,35.7688,35.8048,35.7688,35.7868,38335.0
2018-07-17 10:45:00,39.78,39.79,39.76,39.76,21965.0,35.7868,35.7958,35.7688,35.7688,21965.0
2018-07-17 10:50:00,39.76,39.76,39.74,39.75,30380.0,35.7688,35.7688,35.7508,35.7598,30380.0
2018-07-17 10:55:00,39.75,39.77,39.74,39.74,51660.0,35.7598,35.7778,35.7508,35.7508,51660.0
2018-07-17 11:00:00,39.74,39.76,39.73,39.75,149695.0,35.7508,35.7688,35.7418,35.7598,149695.0
2018-07-17 11:05:00,39.76,39.78,39.74,39.75,40015.0,35.7688,35.7868,35.7508,35.7598,40015.0
2018-07-17 11:10:00,39.76,39.77,39.75,39.75,69955.0,35.7688,35.7778,35.7598,35.7598,69955.0
2018-07-17 11:15:00,39.75,39.77,39.74,39.77,53265.0,35.7598,35.7778,35.7508,35.7778,53265.0
2018-07-17 11:20:00,39.77,39.77,39.75,39.75,16945.0,35.7778,35.7778,35.7598,35.7598,16945.0
2018-07-17 11:25:00,39.75,39.77,39.75,39.77,12850.0,35.7598,35.7778,35.7598,35.7778,12850.0
2018-07-17 11:30:00,39.77,39.77,39.75,39.76,23045.0,35.7778,35.7778,35.7598,35.7688,23045.0
2018-07-17 11:35:00,39.77,39.77,39.76,39.76,19435.0,35.7778,35.7778,35.7688,35.7688,19435.0
2018-07-17 11:40:00,39.76,39.76,39.74,39.76,31900.0,35.7688,35.7688,35.7508,35.7688,31900.0
2018-07-17 11:45:00,39.77,39.81,39.77,39.8,166835.0,35.7778,35.8138,35.7778,35.8048,166835.0
2018-07-17 11:50:00,39.8,39.8,39.78,39.79,58585.0,35.8048,35.8048,35.7868,35.7958,58585.0
2018-07-17 11:55:00,39.78,39.79,39.77,39.77,71220.0,35.7868,35.7958,35.7778,35.7778,71220.0
2018-07-17 12:00:00,39.77,39.78,39.76,39.77,222475.0,35.7778,35.7868,35.7688,35.7778,222475.0
2018-07-17 12:05:00,39.77,39.77,39.76,39.77,179615.0,35.7778,35.7778,35.7688,35.7778,179615.0
2018-07-17 12:10:00,39.76,39.77,39.75,39.76,46830.0,35.7688,35.7778,35.7598,35.7688,46830.0
2018-07-17 12:15:00,39.77,39.8,39.76,39.8,207105.0,35.7778,35.8048,35.7688,35.8048,207105.0
2018-07-17 12:20:00,39.8,39.81,39.8,39.8,34155.0,35.8048,35.8138,35.8048,35.8048,34155.0
2018-07-17 12:25:00,39.8,39.8,39.79,39.79,16510.0,35.8048,35.8048,35.7958,35.7958,16510.0
2018-07-17 12:30:00,39.79,39.79,39.76,39.76,13630.0,35.7958,35.7958,35.7688,35.7688,13630.0
2018-07-17 12:35:00,39.77,39.78,39.77,39.78,17240.0,35.7778,35.7868,35.7778,35.7868,17240.0
2018-07-17 12:40:00,39.78,39.82,39.78,39.81,34895.0,35.7868,35.8228,35.7868,35.8138,34895.0
2018-07-17 12:45:00,39.81,39.82,39.8,39.81,34745.0,35.8138,35.8228,35.8048,35.8138,34745.0
2018-07-17 12:50:00,39.81,39.83,39.81,39.81,41250.0,35.8138,35.8318,35.8138,35.8138,41250.0
2018-07-17 12:55:00,39.82,39.83,39.82,39.82,25760.0,35.8228,35.8318,35.8228,35.8228,25760.0
2018-07-17 13:00:00,39.83,39.84,39.83,39.84,48510.0,35.8318,35.8408,35.8318,35.8408,48510.0
2018-07-17 13:05:00,39.85,39.85,39.84,39.85,23665.0,35.8498,35.8498,35.8408,35.8498,23665.0
2018-07-17 13:10:00,39.85,39.87,39.85,39.86,46250.0,35.8498,35.8678,35.8498,35.8588,46250.0
2018-07-17 13:15:00,39.86,39.86,39.83,39.84,35255.0,35.8588,35.8588,35.8318,35.8408,35255.0
2018-07-17 13:20:00,39.84,39.84,39.83,39.83,54750.0,35.8408,35.8408,35.8318,35.8318,54750.0
2018-07-17 13:25:00,39.83,39.85,39.83,39.84,1117640.0,35.8318,35.8498,35.8318,35.8408,1117640.0
2018-07-17 13:30:00,39.85,39.86,39.85,39.85,63580.0,35.8498,35.8588,35.8498,35.8498,63580.0
2018-07-17 13:35:00,39.84,39.86,39.84,39.86,231615.0,35.8408,35.8588,35.8408,35.8588,231615.0
2018-07-17 13:40:00,39.86,39.86,39.85,39.86,41530.0,35.8588,35.8588,35.8498,35.8588,41530.0
2018-07-17 13:45:00,39.86,39.87,39.85,39.86,145555.0,35.8588,35.8678,35.8498,35.8588,145555.0
2018-07-17 13:50:00,39.85,39.86,39.84,39.85,117615.0,35.8498,35.8588,35.8408,35.8498,117615.0
2018-07-17 13:55:00,39.85,39.85,39.84,39.84,70765.0,35.8498,35.8498,35.8408,35.8408,70765.0
2018-07-17 14:00:00,39.85,39.85,39.82,39.83,53860.0,35.8498,35.8498,35.8228,35.8318,53860.0
2018-07-17 14:05:00,39.83,39.84,39.83,39.84,137050.0,35.8318,35.8408,35.8318,35.8408,137050.0
2018-07-17 14:10:00,39.83,39.83,39.82,39.82,48605.0,35.8318,35.8318,35.8228,35.8228,48605.0
2018-07-17 14:15:00,39.82,39.82,39.81,39.82,93000.0,35.8228,35.8228,35.8138,35.8228,93000.0
2018-07-17 14:20:00,39.82,39.85,39.82,39.84,31230.0,35.8228,35.8498,35.8228,35.8408,31230.0
2018-07-17 14:25:00,39.84,39.84,39.83,39.84,14500.0,35.8408,35.8408,35.8318,35.8408,14500.0
2018-07-17 14:30:00,39.83,39.83,39.82,39.83,50925.0,35.8318,35.8318,35.8228,35.8318,50925.0
2018-07-17 14:35:00,39.83,39.83,39.81,39.81,26865.0,35.8318,35.8318,35.8138,35.8138,26865.0
2018-07-17 14:40:00,39.81,39.82,39.81,39.82,20815.0,35.8138,35.8228,35.8138,35.8228,20815.0
2018-07-17 14:45:00,39.82,39.84,39.82,39.83,36430.0,35.8228,35.8408,35.8228,35.8318,36430.0
2018-07-17 14:50:00,39.83,39.83,39.81,39.82,57745.0,35.8318,35.8318,35.8138,35.8228,57745.0
2018-07-17 14:55:00,39.83,39.83,39.81,39.81,52115.0,35.8318,35.8318,35.8138,35.8138,52115.0
2018-07-17 15:00:00,39.81,39.81,39.79,39.8,38265.0,35.8138,35.8138,35.7958,35.8048,38265.0
2018-07-17 15:05:00,39.81,39.83,39.81,39.83,92495.0,35.8138,35.8318,35.8138,35.8318,92495.0
2018-07-17 15:10:00,39.83,39.85,39.83,39.85,52410.0,35.8318,35.8498,35.8318,35.8498,52410.0
2018-07-17 15:15:00,39.85,39.87,39.85,39.85,39400.0,35.8498,35.8678,35.8498,35.8498,39400.0
2018-07-17 15:20:00,39.86,39.88,39.85,39.88,31555.0,35.8588,35.8768,35.8498,35.8768,31555.0
2018-07-17 15:25:00,39.88,39.88,39.86,39.87,156670.0,35.8768,35.8768,35.8588,35.8678,156670.0
2018-07-17 15:30:00,39.87,39.87,39.83,39.83,82165.0,35.8678,35.8678,35.8318,35.8318,82165.0
2018-07-17 15:35:00,39.83,39.85,39.83,39.84,39680.0,35.8318,35.8498,35.8318,35.8408,39680.0
2018-07-17 15:40:00,39.84,39.86,39.84,39.86,40325.0,35.8408,35.8588,35.8408,35.8588,40325.0
2018-07-17 15:45:00,39.85,39.85,39.83,39.84,46040.0,35.8498,35.8498,35.8318,35.8408,46040.0
2018-07-17 15:50:00,39.83,39.83,39.81,39.82,96015.0,35.8318,35.8318,35.8138,35.8228,96015.0
2018-07-17 15:55:00,39.81,39.83,39.81,39.82,830610.0,35.8138,35.8318,35.8138,35.8228,830610.0
2018-07-18 09:30:00,39.8,39.83,39.79,39.82,90430.0,35.8048,35.8318,35.7958,35.8228,90430.0
2018-07-18 09:35:00,39.81,39.83,39.78,39.79,73090.0,35.8138,35.8318,35.7868,35.7958,73090.0
2018-07-18 09:40:00,39.78,39.79,39.75,39.78,26045.0,35.7868,35.7958,35.7598,35.7868,26045.0
2018-07-18 09:45:00,39.77,39.8,39.76,39.8,29410.0,35.7778,35.8048,35.7688,35.8048,29410.0
2018-07-18 09:50:00,39.78,39.82,39.77,39.77,71215.0,35.7868,35.8228,35.7778,35.7778,71215.0
2018-07-18 09:55:00,39.76,39.78,39.75,39.77,33215.0,35.7688,35.7868,35.7598,35.7778,33215.0
2018-07-18 10:00:00,39.77,39.78,39.76,39.76,10830.0,35.7778,35.7868,35.7688,35.7688,10830.0
2018-07-18 10:05:00,39.76,39.76,39.72,39.74,39170.0,35.7688,35.7688,35.7328,35.7508,39170.0
2018-07-18 10:10:00,39.74,39.77,39.73,39.73,41190.0,35.7508,35.7778,35.7418,35.7418,41190.0
2018-07-18 10:15:00,39.72,39.73,39.7,39.72,56360.0,35.7328,35.7418,35.7148,35.7328,56360.0
2018-07-18 10:20:00,39.71,39.74,39.71,39.71,56040.0,35.7238,35.7508,35.7238,35.7238,56040.0
2018-07-18 10:25:00,39.71,39.74,39.7,39.72,89995.0,35.7238,35.7508,35.7148,35.7328,89995.0
2018-07-18 10:30:00,39.71,39.71,39.67,39.69,108265.0,35.7238,35.7238,35.6878,35.7058,108265.0
2018-07-18 10:35:00,39.69,39.71,39.67,39.71,35035.0,35.7058,35.7238,35.6878,35.7238,35035.0
2018-07-18 10:40:00,39.71,39.72,39.71,39.72,29570.0,35.7238,35.7328,35.7238,35.7328,29570.0
2018-07-18 10:45:00,39.72,39.73,39.71,39.72,26220.0,35.7328,35.7418,35.7238,35.7328,26220.0
2018-07-18 10:50:00,39.71,39.73,39.7,39.73,18020.0,35.7238,35.7418,35.7148,35.7418,18020.0
2018-07-18 10:55:00,39.73,39.76,39.73,39.76,61440.0,35.7418,35.7688,35.7418,35.7688,61440.0
2018-07-18 11:00:00,39.76,39.77,39.75,39.77,33120.0,35.7688,35.7778,35.7598,35.7778,33120.0
2018-07-18 11:05:00,39.77,39.81,39.77,39.81,152760.0,35.7778,35.8138,35.7778,35.8138,152760.0
2018-07-18 11:10:00,39.82,39.83,39.79,39.79,91870.0,35.8228,35.8318,35.7958,35.7958,91870.0
2018-07-18 11:15:00,39.79,39.81,39.79,39.8,40685.0,35.7958,35.8138,35.7958,35.8048,40685.0
2018-07-18 11:20:00,39.8,39.81,39.79,39.8,48415.0,35.8048,35.8138,35.7958,35.8048,48415.0
2018-07-18 11:25:00,39.8,39.84,39.8,39.83,49300.0,35.8048,35.8408,35.8048,35.8318,49300.0
2018-07-18 11:30:00,39.82,39.88,39.82,39.88,100590.0,35.8228,35.8768,35.8228,35.8768,100590.0
2018-07-18 11:35:00,39.88,39.88,39.86,39.86,43895.0,35.8768,35.8768,35.8588,35.8588,43895.0
2018-07-18 11:40:00,39.86,39.87,39.85,39.85,92045.0,35.8588,35.8678,35.8498,35.8498,92045.0
2018-07-18 11:45:00,39.85,39.86,39.85,39.86,8810.0,35.8498,35.8588,35.8498,35.8588,8810.0
2018-07-18 11:50:00,39.86,39.87,39.85,39.86,14885.0,35.8588,35.8678,35.8498,35.8588,14885.0
2018-07-18 11:55:00,39.86,39.9,39.86,39.89,81720.0,35.8588,35.8948,35.8588,35.8858,81720.0
2018-07-18 12:00:00,39.89,39.89,39.87,39.88,34990.0,35.8858,35.8858,35.8678,35.8768,34990.0
2018-07-18 12:05:00,39.88,39.92,39.88,39.91,199490.0,35.8768,35.9128,35.8768,35.9038,199490.0
2018-07-18 12:10:00,39.92,39.92,39.89,39.89,44205.0,35.9128,35.9128,35.8858,35.8858,44205.0
2018-07-18 12:15:00,39.89,39.89,39.88,39.88,31555.0,35.8858,35.8858,35.8768,35.8768,31555.0
2018-07-18 12:20:00,39.89,39.91,39.89,39.9,13230.0,35.8858,35.9038,35.8858,35.8948,13230.0
2018-07-18 12:25:00,39.9,39.9,39.89,39.9,13935.0,35.8948,35.8948,35.8858,35.8948,13935.0
2018-07-18 12:30:00,39.9,39.9,39.87,39.88,29005.0,35.8948,35.8948,35.8678,35.8768,29005.0
2018-07-18 12:35:00,39.88,39.88,39.87,39.88,51555.0,35.8768,35.8768,35.8678,35.8768,51555.0
2018-07-18 12:40:00,39.88,39.89,39.87,39.87,16235.0,35.8768,35.8858,35.8678,35.8678,16235.0
2018-07-18 12:45:00,39.87,39.89,39.87,39.89,18410.0,35.8678,35.8858,35.8678,35.8858,18410.0
2018-07-18 12:50:00,39.89,39.89,39.87,39.88,10555.0,35.8858,35.8858,35.8678,35.8768,10555.0
2018-07-18 12:55:00,39.88,39.89,39.87,39.88,16155.0,35.8768,35.8858,35.8678,35.8768,16155.0
2018-07-18 13:00:00,39.88,39.89,39.87,39.88,12760.0,35.8768,35.8858,35.8678,35.8768,12760.0
2018-07-18 13:05:00,39.88,39.88,39.86,39.86,7850.0,35.8768,35.8768,35.8588,35.8588,7850.0
2018-07-18 13:10:00,39.86,39.87,39.85,39.85,13530.0,35.8588,35.8678,35.8498,35.8498,13530.0
2018-07-18 13:15:00,39.86,39.86,39.85,39.85,13085.0,35.8588,35.8588,35.8498,35.8498,13085.0
2018-07-18 13:20:00,39.85,39.86,39.85,39.86,23505.0,35.8498,35.8588,35.8498,35.8588,23505.0
2018-07-18 13:25:00,39.86,39.86,39.86,39.86,19600.0,35.8588,35.8588,35.8588,35.8588,19600.0
2018-07-18 13:30:00,39.86,39.86,39.84,39.84,38385.0,35.8588,35.8588,35.8408,35.8408,38385.0
2018-07-18 13:35:00,39.84,39.85,39.84,39.84,36170.0,35.8408,35.8498,35.8408,35.8408,36170.0
2018-07-18 13:40:00,39.84,39.84,39.83,39.83,65020.0,35.8408,35.8408,35.8318,35.8318,65020.0
2018-07-18 13:45:00,39.83,39.83,39.82,39.82,132495.0,35.8318,35.8318,35.8228,35.8228,132495.0
2018-07-18 13:50:00,39.82,39.82,39.81,39.82,30340.0,35.8228,35.8228,35.8138,35.8228,30340.0
2018-07-18 13:55:00,39.82,39.84,39.81,39.83,49120.0,35.8228,35.8408,35.8138,35.8318,49120.0
2018-07-18 14:00:00,39.84,39.85,39.83,39.85,53810.0,35.8408,35.8498,35.8318,35.8498,53810.0
2018-07-18 14:05:00,39.85,39.85,39.84,39.85,50015.0,35.8498,35.8498,35.8408,35.8498,50015.0
2018-07-18 14:10:00,39.85,39.86,39.84,39.86,80860.0,35.8498,35.8588,35.8408,35.8588,80860.0
2018-07-18 14:15:00,39.85,39.87,39.85,39.87,42010.0,35.8498,35.8678,35.8498,35.8678,42010.0
2018-07-18 14:20:00,39.87,39.89,39.87,39.88,40775.0,35.8678,35.8858,35.8678,35.8768,40775.0
2018-07-18 14:25:00,39.88,39.91,39.88,39.91,126205.0,35.8768,35.9038,35.8768,35.9038,126205.0
2018-07-18 14:30:00,39.91,39.91,39.89,39.91,145100.0,35.9038,35.9038,35.8858,35.9038,145100.0
2018-07-18 14:35:00,39.9,39.91,39.9,39.91,38585.0,35.8948,35.9038,35.8948,35.9038,38585.0
2018-07-18 14:40:00,39.9,39.91,39.89,39.91,36665.0,35.8948,35.9038,35.8858,35.9038,36665.0
2018-07-18 14:45:00,39.91,39.94,39.91,39.94,40275.0,35.9038,35.9307,35.9038,35.9307,40275.0
2018-07-18 14:50:00,39.94,39.95,39.93,39.95,23365.0,35.9307,35.9397,35.9217,35.9397,23365.0
2018-07-18 14:55:00,39.95,39.95,39.93,39.94,31140.0,35.9397,35.9397,35.9217,35.9307,31140.0
2018-07-18 15:00:00,39.94,39.94,39.93,39.94,61040.0,35.9307,35.9307,35.9217,35.9307,61040.0
2018-07-18 15:05:00,39.93,39.94,39.92,39.93,22650.0,35.9217,35.9307,35.9128,35.9217,22650.0
2018-07-18 15:10:00,39.93,39.94,39.93,39.93,87055.0,35.9217,35.9307,35.9217,35.9217,87055.0
2018-07-18 15:15:00,39.94,39.95,39.93,39.94,49935.0,35.9307,35.9397,35.9217,35.9307,49935.0
2018-07-18 15:20:00,39.94,39.94,39.94,39.94,13560.0,35.9307,35.9307,35.9307,35.9307,13560.0
2018-07-18 15:25:00,39.95,39.95,39.94,39.95,71180.0,35.9397,35.9397,35.9307,35.9397,71180.0
2018-07-18 15:30:00,39.95,39.96,39.94,39.94,55695.0,35.9397,35.9487,35.9307,35.9307,55695.0
2018-07-18 15:35:00,39.95,39.95,39.94,39.94,24435.0,35.9397,35.9397,35.9307,35.9307,24435.0
2018-07-18 15:40:00,39.94,39.95,39.93,39.94,31395.0,35.9307,35.9397,35.9217,35.9307,31395.0
2018-07-18 15:45:00,39.94,39.96,39.94,39.95,81605.0,35.9307,35.9487,35.9307,35.9397,81605.0
2018-07-18 15:50:00,39.95,39.96,39.95,39.96,83140.0,35.9397,35.9487,35.9397,35.9487,83140.0
2018-07-18 15:55:00,39.96,39.97,39.95,39.96,195000.0,35.9487,35.9577,35.9397,35.9487,195000.0
2018-07-19 09:30:00,39.89,39.91,39.84,39.89,215250.0,35.8858,35.9038,35.8408,35.8858,215250.0
2018-07-19 09:35:00,39.88,39.89,39.86,39.87,143900.0,35.8768,35.8858,35.8588,35.8678,143900.0
2018-07-19 09:40:00,39.88,39.88,39.84,39.86,22530.0,35.8768,35.8768,35.8408,35.8588,22530.0
2018-07-19 09:45:00,39.87,39.88,39.83,39.83,47490.0,35.8678,35.8768,35.8318,35.8318,47490.0
2018-07-19 09:50:00,39.82,39.83,39.76,39.79,54550.0,35.8228,35.8318,35.7688,35.7958,54550.0
2018-07-19 09:55:00,39.8,39.84,39.77,39.84,81600.0,35.8048,35.8408,35.7778,35.8408,81600.0
2018-07-19 10:00:00,39.84,39.88,39.84,39.87,83985.0,35.8408,35.8768,35.8408,35.8678,83985.0
2018-07-19 10:05:00,39.88,39.91,39.87,39.9,85195.0,35.8768,35.9038,35.8678,35.8948,85195.0
2018-07-19 10:10:00,39.91,39.96,39.91,39.96,45220.0,35.9038,35.9487,35.9038,35.9487,45220.0
2018-07-19 10:15:00,39.97,39.97,39.93,39.94,65785.0,35.9577,35.9577,35.9217,35.9307,65785.0
2018-07-19 10:20:00,39.94,39.94,39.9,39.91,38590.0,35.9307,35.9307,35.8948,35.9038,38590.0
2018-07-19 10:25:00,39.91,39.94,39.91,39.93,23500.0,35.9038,35.9307,35.9038,35.9217,23500.0
2018-07-19 10:30:00,39.93,39.94,39.9,39.92,24425.0,35.9217,35.9307,35.8948,35.9128,24425.0
2018-07-19 10:35:00,39.93,39.96,39.91,39.96,7980.0,35.9217,35.9487,35.9038,35.9487,7980.0
2018-07-19 10:40:00,39.96,39.98,39.95,39.97,125040.0,35.9487,35.9667,35.9397,35.9577,125040.0
2018-07-19 10:45:00,39.97,40.0,39.96,39.97,33320.0,35.9577,35.9847,35.9487,35.9577,33320.0
2018-07-19 10:50:00,39.97,40.0,39.96,40.0,51250.0,35.9577,35.9847,35.9487,35.9847,51250.0
2018-07-19 10:55:00,40.0,40.03,40.0,40.01,141775.0,35.9847,36.0117,35.9847,35.9937,141775.0
2018-07-19 11:00:00,40.01,40.03,40.01,40.01,62170.0,35.9937,36.0117,35.9937,35.9937,62170.0
2018-07-19 11:05:00,40.01,40.07,40.01,40.05,154505.0,35.9937,36.0477,35.9937,36.0297,154505.0
2018-07-19 11:10:00,40.05,40.05,40.02,40.04,81670.0,36.0297,36.0297,36.0027,36.0207,81670.0
2018-07-19 11:15:00,40.03,40.06,40.03,40.06,50910.0,36.0117,36.0387,36.0117,36.0387,50910.0
2018-07-19 11:20:00,40.06,40.08,40.06,40.07,60125.0,36.0387,36.0567,36.0387,36.0477,60125.0
2018-07-19 11:25:00,40.07,40.08,40.05,40.05,18955.0,36.0477,36.0567,36.0297,36.0297,18955.0
2018-07-19 11:30:00,40.05,40.06,40.04,40.06,93975.0,36.0297,36.0387,36.0207,36.0387,93975.0
2018-07-19 11:35:00,40.07,40.08,40.06,40.08,24685.0,36.0477,36.0567,36.0387,36.0567,24685.0
2018-07-19 11:40:00,40.08,40.1,40.07,40.09,13985.0,36.0567,36.0747,36.0477,36.0657,13985.0
2018-07-19 11:45:00,40.09,40.1,40.08,40.1,54530.0,36.0657,36.0747,36.0567,36.0747,54530.0
2018-07-19 11:50:00,40.09,40.09,40.08,40.09,57710.0,36.0657,36.0657,36.0567,36.0657,57710.0
2018-07-19 11:55:00,40.08,40.1,40.08,40.1,57345.0,36.0567,36.0747,36.0567,36.0747,57345.0
2018-07-19 12:00:00,40.11,40.11,40.09,40.11,55285.0,36.0837,36.0837,36.0657,36.0837,55285.0
2018-07-19 12:05:00,40.12,40.12,40.09,40.1,16220.0,36.0927,36.0927,36.0657,36.0747,16220.0
2018-07-19 12:10:00,40.1,40.1,40.08,40.08,7535.0,36.0747,36.0747,36.0567,36.0567,7535.0
2018-07-19 12:15:00,40.09,40.09,40.07,40.07,15445.0,36.0657,36.0657,36.0477,36.0477,15445.0
2018-07-19 12:20:00,40.07,40.08,40.07,40.07,21330.0,36.0477,36.0567,36.0477,36.0477,21330.0
2018-07-19 12:25:00,40.08,40.09,40.07,40.09,46325.0,36.0567,36.0657,36.0477,36.0657,46325.0
2018-07-19 12:30:00,40.09,40.09,40.08,40.09,22055.0,36.0657,36.0657,36.0567,36.0657,22055.0
2018-07-19 12:35:00,40.09,40.1,40.08,40.09,33675.0,36.0657,36.0747,36.0567,36.0657,33675.0
2018-07-19 12:40:00,40.09,40.1,40.08,40.08,12775.0,36.0657,36.0747,36.0567,36.0567,12775.0
2018-07-19 12:45:00,40.06,40.06,40.05,40.06,34200.0,36.0387,36.0387,36.0297,36.0387,34200.0
2018-07-19 12:50:00,40.05,40.06,40.03,40.05,42160.0,36.0297,36.0387,36.0117,36.0297,42160.0
2018-07-19 12:55:00,40.06,40.06,40.05,40.05,10715.0,36.0387,36.0387,36.0297,36.0297,10715.0
2018-07-19 13:00:00,40.05,40.1,40.02,40.04,106035.0,36.0297,36.0747,36.0027,36.0207,106035.0
2018-07-19 13:05:00,40.04,40.07,40.04,40.07,29025.0,36.0207,36.0477,36.0207,36.0477,29025.0
2018-07-19 13:10:00,40.05,40.09,40.04,40.05,168975.0,36.0297,36.0657,36.0207,36.0297,168975.0
2018-07-19 13:15:00,40.05,40.09,40.05,40.09,89140.0,36.0297,36.0657,36.0297,36.0657,89140.0
2018-07-19 13:20:00,40.09,40.12,40.09,40.11,59590.0,36.0657,36.0927,36.0657,36.0837,59590.0
2018-07-19 13:25:00,40.11,40.12,40.09,40.09,19770.0,36.0837,36.0927,36.0657,36.0657,19770.0
2018-07-19 13:30:00,40.11,40.11,40.09,40.09,14500.0,36.0837,36.0837,36.0657,36.0657,14500.0
2018-07-19 13:35:00,40.1,40.14,40.1,40.13,38375.0,36.0747,36.1107,36.0747,36.1017,38375.0
2018-07-19 13:40:00,40.13,40.14,40.13,40.13,8075.0,36.1017,36.1107,36.1017,36.1017,8075.0
2018-07-19 13:45:00,40.13,40.14,40.12,40.13,28600.0,36.1017,36.1107,36.0927,36.1017,28600.0
2018-07-19 13:50:00,40.11,40.15,40.1,40.15,57675.0,36.0837,36.1197,36.0747,36.1197,57675.0
2018-07-19 13:55:00,40.15,40.17,40.14,40.17,83970.0,36.1197,36.1377,36.1107,36.1377,83970.0
2018-07-19 14:00:00,40.17,40.18,40.16,40.16,124210.0,36.1377,36.1467,36.1287,36.1287,124210.0
2018-07-19 14:05:00,40.17,40.18,40.17,40.18,45980.0,36.1377,36.1467,36.1377,36.1467,45980.0
2018-07-19 14:10:00,40.18,40.19,40.17,40.17,41860.0,36.1467,36.1556,36.1377,36.1377,41860.0
2018-07-19 14:15:00,40.17,40.17,40.15,40.16,15680.0,36.1377,36.1377,36.1197,36.1287,15680.0
2018-07-19 14:20:00,40.16,40.17,40.16,40.17,24495.0,36.1287,36.1377,36.1287,36.1377,24495.0
2018-07-19 14:25:00,40.18,40.18,40.16,40.18,36365.0,36.1467,36.1467,36.1287,36.1467,36365.0
2018-07-19 14:30:00,40.18,40.19,40.17,40.18,20200.0,36.1467,36.1556,36.1377,36.1467,20200.0
2018-07-19 14:35:00,40.18,40.18,40.16,40.16,35940.0,36.1467,36.1467,36.1287,36.1287,35940.0
2018-07-19 14:40:00,40.16,40.17,40.15,40.17,64130.0,36.1287,36.1377,36.1197,36.1377,64130.0
2018-07-19 14:45:00,40.17,40.17,40.15,40.16,54360.0,36.1377,36.1377,36.1197,36.1287,54360.0
2018-07-19 14:50:00,40.15,40.15,40.13,40.15,21820.0,36.1197,36.1197,36.1017,36.1197,21820.0
2018-07-19 14:55:00,40.14,40.16,40.14,40.16,17770.0,36.1107,36.1287,36.1107,36.1287,17770.0
2018-07-19 15:00:00,40.16,40.18,40.15,40.17,32155.0,36.1287,36.1467,36.1197,36.1377,32155.0
2018-07-19 15:05:00,40.18,40.18,40.16,40.16,55215.0,36.1467,36.1467,36.1287,36.1287,55215.0
2018-07-19 15:10:00,40.16,40.16,40.12,40.12,44010.0,36.1287,36.1287,36.0927,36.0927,44010.0
2018-07-19 15:15:00,40.12,40.13,40.11,40.12,55425.0,36.0927,36.1017,36.0837,36.0927,55425.0
2018-07-19 15:20:00,40.13,40.14,40.12,40.14,59705.0,36.1017,36.1107,36.0927,36.1107,59705.0
2018-07-19 15:25:00,40.14,40.14,40.13,40.13,63580.0,36.1107,36.1107,36.1017,36.1017,63580.0
2018-07-19 15:30:00,40.13,40.14,40.1,40.13,64065.0,36.1017,36.1107,36.0747,36.1017,64065.0
2018-07-19 15:35:00,40.13,40.13,40.11,40.12,117475.0,36.1017,36.1017,36.0837,36.0927,117475.0
2018-07-19 15:40:00,40.11,40.12,40.1,40.11,160560.0,36.0837,36.0927,36.0747,36.0837,160560.0
2018-07-19 15:45:00,40.1,40.12,40.09,40.1,89800.0,36.0747,36.0927,36.0657,36.0747,89800.0
2018-07-19 15:50:00,40.09,40.1,40.08,40.1,148320.0,36.0657,36.0747,36.0567,36.0747,148320.0
2018-07-19 15:55:00,40.1,40.13,40.1,40.12,386390.0,36.0747,36.1017,36.0747,36.0927,386390.0
2018-07-20 09:30:00,40.03,40.05,39.96,39.97,175450.0,36.0117,36.0297,35.9487,35.9577,175450.0
2018-07-20 09:35:00,39.97,40.01,39.94,39.96,74655.0,35.9577,35.9937,35.9307,35.9487,74655.0
2018-07-20 09:40:00,39.96,39.98,39.94,39.96,79200.0,35.9487,35.9667,35.9307,35.9487,79200.0
2018-07-20 09:45:00,39.97,39.98,39.94,39.94,63960.0,35.9577,35.9667,35.9307,35.9307,63960.0
2018-07-20 09:50:00,39.93,39.98,39.93,39.98,63165.0,35.9217,35.9667,35.9217,35.9667,63165.0
2018-07-20 09:55:00,39.98,39.99,39.95,39.98,46645.0,35.9667,35.9757,35.9397,35.9667,46645.0
2018-07-20 10:00:00,40.0,40.0,39.95,39.96,39990.0,35.9847,35.9847,35.9397,35.9487,39990.0
2018-07-20 10:05:00,39.96,39.97,39.94,39.94,84085.0,35.9487,35.9577,35.9307,35.9307,84085.0
2018-07-20 10:10:00,39.94,39.96,39.93,39.94,20235.0,35.9307,35.9487,35.9217,35.9307,20235.0
2018-07-20 10:15:00,39.94,39.94,39.88,39.89,66330.0,35.9307,35.9307,35.8768,35.8858,66330.0
2018-07-20 10:20:00,39.89,39.92,39.88,39.91,24115.0,35.8858,35.9128,35.8768,35.9038,24115.0
2018-07-20 10:25:00,39.91,39.91,39.88,39.91,33225.0,35.9038,35.9038,35.8768,35.9038,33225.0
2018-07-20 10:30:00,39.91,39.93,39.89,39.91,16015.0,35.9038,35.9217,35.8858,35.9038,16015.0
2018-07-20 10:35:00,39.91,39.93,39.9,39.91,27745.0,35.9038,35.9217,35.8948,35.9038,27745.0
2018-07-20 10:40:00,39.9,39.91,39.89,39.9,93660.0,35.8948,35.9038,35.8858,35.8948,93660.0
2018-07-20 10:45:00,39.9,39.93,39.9,39.93,55710.0,35.8948,35.9217,35.8948,35.9217,55710.0
2018-07-20 10:50:00,39.91,39.91,39.87,39.88,56495.0,35.9038,35.9038,35.8678,35.8768,56495.0
2018-07-20 10:55:00,39.88,39.88,39.87,39.88,29160.0,35.8768,35.8768,35.8678,35.8768,29160.0
2018-07-20 11:00:00,39.89,39.89,39.88,39.88,29315.0,35.8858,35.8858,35.8768,35.8768,29315.0
2018-07-20 11:05:00,39.88,39.89,39.87,39.88,41045.0,35.8768,35.8858,35.8678,35.8768,41045.0
2018-07-20 11:10:00,39.88,39.93,39.88,39.93,25485.0,35.8768,35.9217,35.8768,35.9217,25485.0
2018-07-20 11:15:00,39.93,39.98,39.93,39.98,93050.0,35.9217,35.9667,35.9217,35.9667,93050.0
2018-07-20 11:20:00,39.97,39.98,39.96,39.97,38155.0,35.9577,35.9667,35.9487,35.9577,38155.0
2018-07-20 11:25:00,39.98,39.98,39.95,39.97,38550.0,35.9667,35.9667,35.9397,35.9577,38550.0
2018-07-20 11:30:00,39.97,40.0,39.97,39.98,74005.0,35.9577,35.9847,35.9577,35.9667,74005.0
2018-07-20 11:35:00,39.97,40.0,39.97,40.0,101445.0,35.9577,35.9847,35.9577,35.9847,101445.0
2018-07-20 11:40:00,40.0,40.02,39.99,40.01,65210.0,35.9847,36.0027,35.9757,35.9937,65210.0
2018-07-20 11:45:00,40.01,40.03,40.0,40.03,29075.0,35.9937,36.0117,35.9847,36.0117,29075.0
2018-07-20 11:50:00,40.02,40.02,40.0,40.0,19765.0,36.0027,36.0027,35.9847,35.9847,19765.0
2018-07-20 11:55:00,40.0,40.01,40.0,40.0,23350.0,35.9847,35.9937,35.9847,35.9847,23350.0
2018-07-20 12:00:00,40.0,40.03,39.99,40.02,45215.0,35.9847,36.0117,35.9757,36.0027,45215.0
2018-07-20 12:05:00,40.02,40.04,40.01,40.04,89485.0,36.0027,36.0207,35.9937,36.0207,89485.0
2018-07-20 12:10:00,40.04,40.04,40.03,40.03,28095.0,36.0207,36.0207,36.0117,36.0117,28095.0
2018-07-20 12:15:00,40.04,40.04,40.02,40.03,14985.0,36.0207,36.0207,36.0027,36.0117,14985.0
2018-07-20 12:20:00,40.03,40.05,40.03,40.04,40290.0,36.0117,36.0297,36.0117,36.0207,40290.0
2018-07-20 12:25:00,40.05,40.05,40.03,40.05,12275.0,36.0297,36.0297,36.0117,36.0297,12275.0
2018-07-20 12:30:00,40.04,40.07,40.04,40.05,92280.0,36.0207,36.0477,36.0207,36.0297,92280.0
2018-07-20 12:35:00,40.04,40.06,40.04,40.06,10970.0,36.0207,36.0387,36.0207,36.0387,10970.0
2018-07-20 12:40:00,40.06,40.07,40.05,40.07,24345.0,36.0387,36.0477,36.0297,36.0477,24345.0
2018-07-20 12:45:00,40.07,40.07,40.06,40.07,14295.0,36.0477,36.0477,36.0387,36.0477,14295.0
2018-07-20 12:50:00,40.07,40.07,40.05,40.06,45415.0,36.0477,36.0477,36.0297,36.0387,45415.0
2018-07-20 12:55:00,40.05,40.06,40.04,40.04,19960.0,36.0297,36.0387,36.0207,36.0207,19960.0
2018-07-20 13:00:00,40.04,40.06,40.04,40.04,20805.0,36.0207,36.0387,36.0207,36.0207,20805.0
2018-07-20 13:05:00,40.04,40.05,40.04,40.04,9065.0,36.0207,36.0297,36.0207,36.0207,9065.0
2018-07-20 13:10:00,40.04,40.05,40.04,40.04,36405.0,36.0207,36.0297,36.0207,36.0207,36405.0
2018-07-20 13:15:00,40.04,40.05,40.04,40.04,8325.0,36.0207,36.0297,36.0207,36.0207,8325.0
2018-07-20 13:20:00,40.03,40.04,40.02,40.03,11195.0,36.0117,36.0207,36.0027,36.0117,11195.0
2018-07-20 13:25:00,40.02,40.02,40.01,40.02,41885.0,36.0027,36.0027,35.9937,36.0027,41885.0
2018-07-20 13:30:00,40.01,40.02,40.01,40.01,20960.0,35.9937,36.0027,35.9937,35.9937,20960.0
2018-07-20 13:35:00,40.01,40.02,40.01,40.02,28690.0,35.9937,36.0027,35.9937,36.0027,28690.0
2018-07-20 13:40:00,40.02,40.02,40.02,40.02,18425.0,36.0027,36.0027,36.0027,36.0027,18425.0
2018-07-20 13:45:00,40.02,40.03,40.01,40.02,8465.0,36.0027,36.0117,35.9937,36.0027,8465.0
2018-07-20 13:50:00,40.02,40.03,40.01,40.02,27430.0,36.0027,36.0117,35.9937,36.0027,27430.0
2018-07-20 13:55:00,40.01,40.03,40.01,40.02,32295.0,35.9937,36.0117,35.9937,36.0027,32295.0
2018-07-20 14:00:00,40.02,40.04,40.02,40.02,19360.0,36.0027,36.0207,36.0027,36.0027,19360.0
2018-07-20 14:05:00,40.02,40.03,40.01,40.01,41465.0,36.0027,36.0117,35.9937,35.9937,41465.0
2018-07-20 14:10:00,40.0,40.0,39.98,39.99,44110.0,35.9847,35.9847,35.9667,35.9757,44110.0
2018-07-20 14:15:00,39.99,39.99,39.97,39.97,30185.0,35.9757,35.9757,35.9577,35.9577,30185.0
2018-07-20 14:20:00,39.98,39.98,39.96,39.98,10300.0,35.9667,35.9667,35.9487,35.9667,10300.0
2018-07-20 14:25:00,39.98,39.98,39.96,39.98,56940.0,35.9667,35.9667,35.9487,35.9667,56940.0
2018-07-20 14:30:00,39.97,39.97,39.95,39.95,25515.0,35.9577,35.9577,35.9397,35.9397,25515.0
2018-07-20 14:35:00,39.94,39.95,39.93,39.94,48405.0,35.9307,35.9397,35.9217,35.9307,48405.0
2018-07-20 14:40:00,39.94,39.95,39.93,39.94,66210.0,35.9307,35.9397,35.9217,35.9307,66210.0
2018-07-20 14:45:00,39.94,39.97,39.94,39.97,68580.0,35.9307,35.9577,35.9307,35.9577,68580.0
2018-07-20 14:50:00,39.97,39.98,39.95,39.97,27985.0,35.9577,35.9667,35.9397,35.9577,27985.0
2018-07-20 14:55:00,39.97,39.97,39.96,39.96,74415.0,35.9577,35.9577,35.9487,35.9487,74415.0
2018-07-20 15:00:00,39.96,39.97,39.95,39.96,24300.0,35.9487,35.9577,35.9397,35.9487,24300.0
2018-07-20 15:05:00,39.96,39.98,39.96,39.97,31645.0,35.9487,35.9667,35.9487,35.9577,31645.0
2018-07-20 15:10:00,39.96,39.97,39.95,39.96,53270.0,35.9487,35.9577,35.9397,35.9487,53270.0
2018-07-20 15:15:00,39.96,39.96,39.94,39.95,65665.0,35.9487,35.9487,35.9307,35.9397,65665.0
2018-07-20 15:20:00,39.96,39.96,39.93,39.93,50200.0,35.9487,35.9487,35.9217,35.9217,50200.0
2018-07-20 15:25:00,39.93,39.94,39.93,39.93,56950.0,35.9217,35.9307,35.9217,35.9217,56950.0
2018-07-20 15:30:00,39.93,39.95,39.93,39.95,74855.0,35.9217,35.9397,35.9217,35.9397,74855.0
2018-07-20 15:35:00,39.95,39.95,39.94,39.94,27785.0,35.9397,35.9397,35.9307,35.9307,27785.0
2018-07-20 15:40:00,39.94,39.96,39.94,39.95,64470.0,35.9307,35.9487,35.9307,35.9397,64470.0
2018-07-20 15:45:00,39.95,39.96,39.91,39.92,236420.0,35.9397,35.9487,35.9038,35.9128,236420.0
2018-07-20 15:50:00,39.91,39.92,39.86,39.86,379055.0,35.9038,35.9128,35.8588,35.8588,379055.0
2018-07-20 15:55:00,39.86,39.9,39.86,39.88,366315.0,35.8588,35.8948,35.8588,35.8768,366315.0
2018-07-23 09:30:00,39.88,39.92,39.85,39.85,120415.0,35.8768,35.9128,35.8498,35.8498,120415.0
2018-07-23 09:35:00,39.84,39.84,39.81,39.83,43680.0,35.8408,35.8408,35.8138,35.8318,43680.0
2018-07-23 09:40:00,39.83,39.83,39.78,39.79,352200.0,35.8318,35.8318,35.7868,35.7958,352200.0
2018-07-23 09:45:00,39.79,39.8,39.76,39.76,29545.0,35.7958,35.8048,35.7688,35.7688,29545.0
2018-07-23 09:50:00,39.76,39.81,39.76,39.79,19815.0,35.7688,35.8138,35.7688,35.7958,19815.0
2018-07-23 09:55:00,39.79,39.84,39.78,39.83,64060.0,35.7958,35.8408,35.7868,35.8318,64060.0
2018-07-23 10:00:00,39.83,39.85,39.81,39.82,86630.0,35.8318,35.8498,35.8138,35.8228,86630.0
2018-07-23 10:05:00,39.81,39.81,39.79,39.81,78575.0,35.8138,35.8138,35.7958,35.8138,78575.0
2018-07-23 10:10:00,39.81,39.81,39.79,39.8,30785.0,35.8138,35.8138,35.7958,35.8048,30785.0
2018-07-23 10:15:00,39.8,39.8,39.77,39.77,16875.0,35.8048,35.8048,35.7778,35.7778,16875.0
2018-07-23 10:20:00,39.77,39.78,39.75,39.78,46600.0,35.7778,35.7868,35.7598,35.7868,46600.0
2018-07-23 10:25:00,39.78,39.79,39.75,39.75,37920.0,35.7868,35.7958,35.7598,35.7598,37920.0
2018-07-23 10:30:00,39.74,39.77,39.73,39.77,31185.0,35.7508,35.7778,35.7418,35.7778,31185.0
2018-07-23 10:35:00,39.77,39.79,39.76,39.79,15580.0,35.7778,35.7958,35.7688,35.7958,15580.0
2018-07-23 10:40:00,39.81,39.81,39.79,39.8,22830.0,35.8138,35.8138,35.7958,35.8048,22830.0
2018-07-23 10:45:00,39.8,39.8,39.78,39.79,22860.0,35.8048,35.8048,35.7868,35.7958,22860.0
2018-07-23 10:50:00,39.79,39.81,39.77,39.79,49620.0,35.7958,35.8138,35.7778,35.7958,49620.0
2018-07-23 10:55:00,39.79,39.79,39.76,39.76,42810.0,35.7958,35.7958,35.7688,35.7688,42810.0
2018-07-23 11:00:00,39.76,39.79,39.76,39.76,28600.0,35.7688,35.7958,35.7688,35.7688,28600.0
2018-07-23 11:05:00,39.76,39.77,39.76,39.76,18510.0,35.7688,35.7778,35.7688,35.7688,18510.0
2018-07-23 11:10:00,39.77,39.8,39.76,39.8,18420.0,35.7778,35.8048,35.7688,35.8048,18420.0
2018-07-23 11:15:00,39.8,39.81,39.79,39.8,17070.0,35.8048,35.8138,35.7958,35.8048,17070.0
2018-07-23 11:20:00,39.79,39.83,39.79,39.82,65480.0,35.7958,35.8318,35.7958,35.8228,65480.0
2018-07-23 11:25:00,39.82,39.83,39.8,39.8,48355.0,35.8228,35.8318,35.8048,35.8048,48355.0
2018-07-23 11:30:00,39.8,39.83,39.8,39.83,20425.0,35.8048,35.8318,35.8048,35.8318,20425.0
2018-07-23 11:35:00,39.83,39.85,39.83,39.84,77470.0,35.8318,35.8498,35.8318,35.8408,77470.0
2018-07-23 11:40:00,39.84,39.85,39.83,39.85,23725.0,35.8408,35.8498,35.8318,35.8498,23725.0
2018-07-23 11:45:00,39.85,39.87,39.84,39.87,84010.0,35.8498,35.8678,35.8408,35.8678,84010.0
2018-07-23 11:50:00,39.87,39.89,39.87,39.88,46700.0,35.8678,35.8858,35.8678,35.8768,46700.0
2018-07-23 11:55:00,39.89,39.91,39.89,39.91,31505.0,35.8858,35.9038,35.8858,35.9038,31505.0
2018-07-23 12:00:00,39.9,39.93,39.9,39.93,20365.0,35.8948,35.9217,35.8948,35.9217,20365.0
2018-07-23 12:05:00,39.92,39.93,39.9,39.9,16120.0,35.9128,35.9217,35.8948,35.8948,16120.0
2018-07-23 12:10:00,39.9,39.91,39.9,39.9,16365.0,35.8948,35.9038,35.8948,35.8948,16365.0
2018-07-23 12:15:00,39.9,39.91,39.9,39.91,32535.0,35.8948,35.9038,35.8948,35.9038,32535.0
2018-07-23 12:20:00,39.92,39.93,39.91,39.93,44840.0,35.9128,35.9217,35.9038,35.9217,44840.0
2018-07-23 12:25:00,39.93,39.94,39.92,39.94,17435.0,35.9217,35.9307,35.9128,35.9307,17435.0
2018-07-23 12:30:00,39.94,39.94,39.93,39.94,15210.0,35.9307,35.9307,35.9217,35.9307,15210.0
2018-07-23 12:35:00,39.94,39.95,39.94,39.95,10015.0,35.9307,35.9397,35.9307,35.9397,10015.0
2018-07-23 12:40:00,39.95,39.96,39.95,39.95,22555.0,35.9397,35.9487,35.9397,35.9397,22555.0
2018-07-23 12:45:00,39.96,39.97,39.95,39.95,169400.0,35.9487,35.9577,35.9397,35.9397,169400.0
2018-07-23 12:50:00,39.95,39.97,39.95,39.96,32560.0,35.9397,35.9577,35.9397,35.9487,32560.0
2018-07-23 12:55:00,39.96,39.96,39.94,39.94,12635.0,35.9487,35.9487,35.9307,35.9307,12635.0
2018-07-23 13:00:00,39.95,39.96,39.94,39.95,20560.0,35.9397,35.9487,35.9307,35.9397,20560.0
2018-07-23 13:05:00,39.94,39.96,39.94,39.95,15235.0,35.9307,35.9487,35.9307,35.9397,15235.0
2018-07-23 13:10:00,39.94,39.95,39.94,39.95,12870.0,35.9307,35.9397,35.9307,35.9397,12870.0
2018-07-23 13:15:00,39.95,39.95,39.94,39.94,15325.0,35.9397,35.9397,35.9307,35.9307,15325.0
2018-07-23 13:20:00,39.94,39.94,39.93,39.93,23930.0,35.9307,35.9307,35.9217,35.9217,23930.0
2018-07-23 13:25:00,39.92,39.93,39.92,39.92,17205.0,35.9128,35.9217,35.9128,35.9128,17205.0
2018-07-23 13:30:00,39.93,39.95,39.93,39.95,19860.0,35.9217,35.9397,35.9217,35.9397,19860.0
2018-07-23 13:35:00,39.94,39.96,39.94,39.94,46015.0,35.9307,35.9487,35.9307,35.9307,46015.0
2018-07-23 13:40:00,39.94,39.95,39.94,39.95,19560.0,35.9307,35.9397,35.9307,35.9397,19560.0
2018-07-23 13:45:00,39.95,39.95,39.94,39.94,20405.0,35.9397,35.9397,35.9307,35.9307,20405.0
2018-07-23 13:50:00,39.94,39.95,39.93,39.95,60435.0,35.9307,35.9397,35.9217,35.9397,60435.0
2018-07-23 13:55:00,39.95,39.95,39.94,39.95,10340.0,35.9397,35.9397,35.9307,35.9397,10340.0
2018-07-23 14:00:00,39.95,39.96,39.95,39.96,17260.0,35.9397,35.9487,35.9397,35.9487,17260.0
2018-07-23 14:05:00,39.95,39.95,39.94,39.94,31360.0,35.9397,35.9397,35.9307,35.9307,31360.0
2018-07-23 14:10:00,39.95,39.95,39.94,39.95,32040.0,35.9397,35.9397,35.9307,35.9397,32040.0
2018-07-23 14:15:00,39.94,39.95,39.93,39.94,17945.0,35.9307,35.9397,35.9217,35.9307,17945.0
2018-07-23 14:20:00,39.94,39.95,39.93,39.94,39805.0,35.9307,35.9397,35.9217,35.9307,39805.0
2018-07-23 14:25:00,39.95,39.95,39.93,39.94,30735.0,35.9397,35.9397,35.9217,35.9307,30735.0
2018-07-23 14:30:00,39.93,39.93,39.91,39.91,52480.0,35.9217,35.9217,35.9038,35.9038,52480.0
2018-07-23 14:35:00,39.91,39.92,39.91,39.92,26070.0,35.9038,35.9128,35.9038,35.9128,26070.0
2018-07-23 14:40:00,39.91,39.92,39.91,39.91,27570.0,35.9038,35.9128,35.9038,35.9038,27570.0
2018-07-23 14:45:00,39.92,39.93,39.92,39.93,77570.0,35.9128,35.9217,35.9128,35.9217,77570.0
2018-07-23 14:50:00,39.93,39.93,39.92,39.93,67750.0,35.9217,35.9217,35.9128,35.9217,67750.0
2018-07-23 14:55:00,39.93,39.93,39.92,39.92,203065.0,35.9217,35.9217,35.9128,35.9128,203065.0
2018-07-23 15:00:00,39.92,39.93,39.9,39.9,133900.0,35.9128,35.9217,35.8948,35.8948,133900.0
2018-07-23 15:05:00,39.9,39.91,39.9,39.91,50425.0,35.8948,35.9038,35.8948,35.9038,50425.0
2018-07-23 15:10:00,39.91,39.91,39.91,39.91,72685.0,35.9038,35.9038,35.9038,35.9038,72685.0
2018-07-23 15:15:00,39.9,39.9,39.89,39.89,34415.0,35.8948,35.8948,35.8858,35.8858,34415.0
2018-07-23 15:20:00,39.89,39.91,39.89,39.9,31105.0,35.8858,35.9038,35.8858,35.8948,31105.0
2018-07-23 15:25:00,39.9,39.91,39.89,39.9,41845.0,35.8948,35.9038,35.8858,35.8948,41845.0
2018-07-23 15:30:00,39.89,39.9,39.89,39.9,42605.0,35.8858,35.8948,35.8858,35.8948,42605.0
2018-07-23 15:35:00,39.9,39.9,39.89,39.89,21375.0,35.8948,35.8948,35.8858,35.8858,21375.0
2018-07-23 15:40:00,39.89,39.89,39.88,39.89,18020.0,35.8858,35.8858,35.8768,35.8858,18020.0
2018-07-23 15:45:00,39.89,39.91,39.89,39.9,61745.0,35.8858,35.9038,35.8858,35.8948,61745.0
2018-07-23 15:50:00,39.91,39.91,39.9,39.9,50970.0,35.9038,35.9038,35.8948,35.8948,50970.0
2018-07-23 15:55:00,39.9,39.9,39.88,39.88,110400.0,35.8948,35.8948,35.8768,35.8768,110400.0
2018-07-24 09:30:00,40.06,40.06,39.98,40.01,118040.0,36.0387,36.0387,35.9667,35.9937,118040.0
2018-07-24 09:35:00,40.02,40.05,39.99,40.05,136860.0,36.0027,36.0297,35.9757,36.0297,136860.0
2018-07-24 09:40:00,40.04,40.05,39.99,39.99,63675.0,36.0207,36.0297,35.9757,35.9757,63675.0
2018-07-24 09:45:00,39.98,39.99,39.93,39.93,67725.0,35.9667,35.9757,35.9217,35.9217,67725.0
2018-07-24 09:50:00,39.93,39.95,39.89,39.9,67000.0,35.9217,35.9397,35.8858,35.8948,67000.0
2018-07-24 09:55:00,39.91,39.91,39.84,39.86,40935.0,35.9038,35.9038,35.8408,35.8588,40935.0
2018-07-24 10:00:00,39.86,39.89,39.85,39.88,39780.0,35.8588,35.8858,35.8498,35.8768,39780.0
2018-07-24 10:05:00,39.88,39.89,39.87,39.87,71455.0,35.8768,35.8858,35.8678,35.8678,71455.0
2018-07-24 10:10:00,39.88,39.89,39.86,39.86,106095.0,35.8768,35.8858,35.8588,35.8588,106095.0
2018-07-24 10:15:00,39.87,39.88,39.85,39.88,158480.0,35.8678,35.8768,35.8498,35.8768,158480.0
2018-07-24 10:20:00,39.89,39.92,39.88,39.92,190290.0,35.8858,35.9128,35.8768,35.9128,190290.0
2018-07-24 10:25:00,39.92,39.93,39.88,39.88,95030.0,35.9128,35.9217,35.8768,35.8768,95030.0
2018-07-24 10:30:00,39.88,39.88,39.87,39.87,34900.0,35.8768,35.8768,35.8678,35.8678,34900.0
2018-07-24 10:35:00,39.87,39.87,39.86,39.87,25760.0,35.8678,35.8678,35.8588,35.8678,25760.0
2018-07-24 10:40:00,39.87,39.89,39.86,39.86,74420.0,35.8678,35.8858,35.8588,35.8588,74420.0
2018-07-24 10:45:00,39.86,39.87,39.86,39.87,71630.0,35.8588,35.8678,35.8588,35.8678,71630.0
2018-07-24 10:50:00,39.87,39.87,39.83,39.83,54460.0,35.8678,35.8678,35.8318,35.8318,54460.0
2018-07-24 10:55:00,39.83,39.85,39.81,39.82,106465.0,35.8318,35.8498,35.8138,35.8228,106465.0
2018-07-24 11:00:00,39.81,39.82,39.75,39.76,104395.0,35.8138,35.8228,35.7598,35.7688,104395.0
2018-07-24 11:05:00,39.76,39.76,39.7,39.73,147740.0,35.7688,35.7688,35.7148,35.7418,147740.0
2018-07-24 11:10:00,39.72,39.75,39.71,39.75,138955.0,35.7328,35.7598,35.7238,35.7598,138955.0
2018-07-24 11:15:00,39.74,39.75,39.73,39.74,116650.0,35.7508,35.7598,35.7418,35.7508,116650.0
2018-07-24 11:20:00,39.75,39.75,39.72,39.74,101095.0,35.7598,35.7598,35.7328,35.7508,101095.0
2018-07-24 11:25:00,39.75,39.79,39.75,39.79,53875.0,35.7598,35.7958,35.7598,35.7958,53875.0
2018-07-24 11:30:00,39.79,39.8,39.78,39.78,80280.0,35.7958,35.8048,35.7868,35.7868,80280.0
2018-07-24 11:35:00,39.77,39.78,39.76,39.78,14680.0,35.7778,35.7868,35.7688,35.7868,14680.0
2018-07-24 11:40:00,39.79,39.79,39.77,39.78,34335.0,35.7958,35.7958,35.7778,35.7868,34335.0
2018-07-24 11:45:00,39.77,39.77,39.72,39.74,90295.0,35.7778,35.7778,35.7328,35.7508,90295.0
2018-07-24 11:50:00,39.74,39.74,39.69,39.7,108050.0,35.7508,35.7508,35.7058,35.7148,108050.0
2018-07-24 11:55:00,39.7,39.72,39.68,39.72,102935.0,35.7148,35.7328,35.6968,35.7328,102935.0
2018-07-24 12:00:00,39.72,39.73,39.7,39.73,50760.0,35.7328,35.7418,35.7148,35.7418,50760.0
2018-07-24 12:05:00,39.74,39.74,39.73,39.74,24945.0,35.7508,35.7508,35.7418,35.7508,24945.0
2018-07-24 12:10:00,39.75,39.76,39.75,39.75,25855.0,35.7598,35.7688,35.7598,35.7598,25855.0
2018-07-24 12:15:00,39.76,39.76,39.73,39.73,39880.0,35.7688,35.7688,35.7418,35.7418,39880.0
2018-07-24 12:20:00,39.73,39.73,39.71,39.72,25865.0,35.7418,35.7418,35.7238,35.7328,25865.0
2018-07-24 12:25:00,39.71,39.73,39.71,39.72,19225.0,35.7238,35.7418,35.7238,35.7328,19225.0
2018-07-24 12:30:00,39.71,39.74,39.71,39.73,31110.0,35.7238,35.7508,35.7238,35.7418,31110.0
2018-07-24 12:35:00,39.72,39.73,39.71,39.71,18670.0,35.7328,35.7418,35.7238,35.7238,18670.0
2018-07-24 12:40:00,39.71,39.71,39.67,39.67,50345.0,35.7238,35.7238,35.6878,35.6878,50345.0
2018-07-24 12:45:00,39.67,39.68,39.66,39.66,61105.0,35.6878,35.6968,35.6789,35.6789,61105.0
2018-07-24 12:50:00,39.66,39.66,39.65,39.65,15905.0,35.6789,35.6789,35.6699,35.6699,15905.0
2018-07-24 12:55:00,39.65,39.66,39.64,39.65,36740.0,35.6699,35.6789,35.6609,35.6699,36740.0
2018-07-24 13:00:00,39.64,39.67,39.64,39.66,22580.0,35.6609,35.6878,35.6609,35.6789,22580.0
2018-07-24 13:05:00,39.66,39.72,39.66,39.71,33750.0,35.6789,35.7328,35.6789,35.7238,33750.0
2018-07-24 13:10:00,39.72,39.72,39.7,39.71,36655.0,35.7328,35.7328,35.7148,35.7238,36655.0
2018-07-24 13:15:00,39.71,39.71,39.69,39.69,17390.0,35.7238,35.7238,35.7058,35.7058,17390.0
2018-07-24 13:20:00,39.69,39.7,39.65,39.66,27170.0,35.7058,35.7148,35.6699,35.6789,27170.0
2018-07-24 13:25:00,39.65,39.66,39.6,39.6,58155.0,35.6699,35.6789,35.6249,35.6249,58155.0
2018-07-24 13:30:00,39.6,39.61,39.53,39.55,92490.0,35.6249,35.6339,35.5619,35.5799,92490.0
2018-07-24 13:35:00,39.56,39.56,39.52,39.52,38900.0,35.5889,35.5889,35.5529,35.5529,38900.0
2018-07-24 13:40:00,39.52,39.54,39.51,39.53,167855.0,35.5529,35.5709,35.5439,35.5619,167855.0
2018-07-24 13:45:00,39.53,39.57,39.51,39.57,83365.0,35.5619,35.5979,35.5439,35.5979,83365.0
2018-07-24 13:50:00,39.56,39.56,39.52,39.53,45065.0,35.5889,35.5889,35.5529,35.5619,45065.0
2018-07-24 13:55:00,39.52,39.55,39.52,39.53,22940.0,35.5529,35.5799,35.5529,35.5619,22940.0
2018-07-24 14:00:00,39.52,39.53,39.5,39.5,28165.0,35.5529,35.5619,35.5349,35.5349,28165.0
2018-07-24 14:05:00,39.49,39.5,39.47,39.49,53650.0,35.5259,35.5349,35.5079,35.5259,53650.0
2018-07-24 14:10:00,39.5,39.5,39.47,39.47,20590.0,35.5349,35.5349,35.5079,35.5079,20590.0
2018-07-24 14:15:00,39.47,39.49,39.46,39.49,105530.0,35.5079,35.5259,35.4989,35.5259,105530.0
2018-07-24 14:20:00,39.49,39.5,39.48,39.49,25890.0,35.5259,35.5349,35.5169,35.5259,25890.0
2018-07-24 14:25:00,39.49,39.49,39.47,39.47,28760.0,35.5259,35.5259,35.5079,35.5079,28760.0
2018-07-24 14:30:00,39.45,39.5,39.45,39.5,67885.0,35.4899,35.5349,35.4899,35.5349,67885.0
2018-07-24 14:35:00,39.5,39.5,39.45,39.46,26855.0,35.5349,35.5349,35.4899,35.4989,26855.0
2018-07-24 14:40:00,39.46,39.51,39.46,39.49,42360.0,35.4989,35.5439,35.4989,35.5259,42360.0
2018-07-24 14:45:00,39.49,39.52,39.49,39.51,24065.0,35.5259,35.5529,35.5259,35.5439,24065.0
2018-07-24 14:50:00,39.51,39.51,39.47,39.47,52140.0,35.5439,35.5439,35.5079,35.5079,52140.0
2018-07-24 14:55:00,39.47,39.52,39.47,39.51,23860.0,35.5079,35.5529,35.5079,35.5439,23860.0
2018-07-24 15:00:00,39.51,39.52,39.5,39.52,33305.0,35.5439,35.5529,35.5349,35.5529,33305.0
2018-07-24 15:05:00,39.52,39.54,39.51,39.54,37070.0,35.5529,35.5709,35.5439,35.5709,37070.0
2018-07-24 15:10:00,39.54,39.54,39.53,39.53,38265.0,35.5709,35.5709,35.5619,35.5619,38265.0
2018-07-24 15:15:00,39.53,39.57,39.53,39.57,53490.0,35.5619,35.5979,35.5619,35.5979,53490.0
2018-07-24 15:20:00,39.57,39.57,39.55,39.55,41710.0,35.5979,35.5979,35.5799,35.5799,41710.0
2018-07-24 15:25:00,39.55,39.56,39.55,39.56,41525.0,35.5799,35.5889,35.5799,35.5889,41525.0
2018-07-24 15:30:00,39.56,39.59,39.56,39.58,135980.0,35.5889,35.6159,35.5889,35.6069,135980.0
2018-07-24 15:35:00,39.58,39.58,39.56,39.57,51565.0,35.6069,35.6069,35.5889,35.5979,51565.0
2018-07-24 15:40:00,39.57,39.58,39.56,39.57,55960.0,35.5979,35.6069,35.5889,35.5979,55960.0
2018-07-24 15:45:00,39.57,39.57,39.53,39.55,136835.0,35.5979,35.5979,35.5619,35.5799,136835.0
2018-07-24 15:50:00,39.55,39.6,39.55,39.59,320715.0,35.5799,35.6249,35.5799,35.6159,320715.0
2018-07-24 15:55:00,39.6,39.6,39.59,39.59,308045.0,35.6249,35.6249,35.6159,35.6159,308045.0
2018-07-25 09:30:00,39.59,39.62,39.55,39.6,163900.0,35.6159,35.6429,35.5799,35.6249,163900.0
2018-07-25 09:35:00,39.6,39.63,39.57,39.62,119665.0,35.6249,35.6519,35.5979,35.6429,119665.0
2018-07-25 09:40:00,39.62,39.64,39.61,39.64,63930.0,35.6429,35.6609,35.6339,35.6609,63930.0
2018-07-25 09:45:00,39.63,39.65,39.63,39.64,34450.0,35.6519,35.6699,35.6519,35.6609,34450.0
2018-07-25 09:50:00,39.64,39.64,39.62,39.62,49240.0,35.6609,35.6609,35.6429,35.6429,49240.0
2018-07-25 09:55:00,39.61,39.62,39.6,39.6,9560.0,35.6339,35.6429,35.6249,35.6249,9560.0
2018-07-25 10:00:00,39.6,39.61,39.58,39.6,35970.0,35.6249,35.6339,35.6069,35.6249,35970.0
2018-07-25 10:05:00,39.61,39.61,39.54,39.54,26585.0,35.6339,35.6339,35.5709,35.5709,26585.0
2018-07-25 10:10:00,39.54,39.55,39.49,39.5,27200.0,35.5709,35.5799,35.5259,35.5349,27200.0
2018-07-25 10:15:00,39.5,39.51,39.49,39.49,51465.0,35.5349,35.5439,35.5259,35.5259,51465.0
2018-07-25 10:20:00,39.5,39.51,39.48,39.48,32130.0,35.5349,35.5439,35.5169,35.5169,32130.0
2018-07-25 10:25:00,39.47,39.47,39.44,39.45,43750.0,35.5079,35.5079,35.4809,35.4899,43750.0
2018-07-25 10:30:00,39.45,39.49,39.45,39.48,35855.0,35.4899,35.5259,35.4899,35.5169,35855.0
2018-07-25 10:35:00,39.49,39.49,39.46,39.48,36000.0,35.5259,35.5259,35.4989,35.5169,36000.0
2018-07-25 10:40:00,39.47,39.48,39.41,39.46,48695.0,35.5079,35.5169,35.4539,35.4989,48695.0
2018-07-25 10:45:00,39.48,39.49,39.44,39.45,7355.0,35.5169,35.5259,35.4809,35.4899,7355.0
2018-07-25 10:50:00,39.46,39.47,39.44,39.46,9305.0,35.4989,35.5079,35.4809,35.4989,9305.0
2018-07-25 10:55:00,39.43,39.47,39.43,39.45,30110.0,35.4719,35.5079,35.4719,35.4899,30110.0
2018-07-25 11:00:00,39.45,39.46,39.41,39.43,95135.0,35.4899,35.4989,35.4539,35.4719,95135.0
2018-07-25 11:05:00,39.43,39.43,39.4,39.42,32120.0,35.4719,35.4719,35.445,35.4629,32120.0
2018-07-25 11:10:00,39.43,39.43,39.42,39.42,53780.0,35.4719,35.4719,35.4629,35.4629,53780.0
2018-07-25 11:15:00,39.42,39.47,39.42,39.45,29560.0,35.4629,35.5079,35.4629,35.4899,29560.0
2018-07-25 11:20:00,39.46,39.48,39.46,39.48,23195.0,35.4989,35.5169,35.4989,35.5169,23195.0
2018-07-25 11:25:00,39.48,39.5,39.48,39.49,12795.0,35.5169,35.5349,35.5169,35.5259,12795.0
2018-07-25 11:30:00,39.5,39.51,39.48,39.48,14925.0,35.5349,35.5439,35.5169,35.5169,14925.0
2018-07-25 11:35:00,39.47,39.47,39.44,39.44,31540.0,35.5079,35.5079,35.4809,35.4809,31540.0
2018-07-25 11:40:00,39.43,39.48,39.43,39.48,41375.0,35.4719,35.5169,35.4719,35.5169,41375.0
2018-07-25 11:45:00,39.48,39.52,39.48,39.5,32480.0,35.5169,35.5529,35.5169,35.5349,32480.0
2018-07-25 11:50:00,39.5,39.51,39.49,39.5,75875.0,35.5349,35.5439,35.5259,35.5349,75875.0
2018-07-25 11:55:00,39.5,39.53,39.5,39.53,27470.0,35.5349,35.5619,35.5349,35.5619,27470.0
2018-07-25 12:00:00,39.54,39.55,39.53,39.54,57715.0,35.5709,35.5799,35.5619,35.5709,57715.0
2018-07-25 12:05:00,39.53,39.53,39.49,39.5,159755.0,35.5619,35.5619,35.5259,35.5349,159755.0
2018-07-25 12:10:00,39.5,39.52,39.5,39.51,100990.0,35.5349,35.5529,35.5349,35.5439,100990.0
2018-07-25 12:15:00,39.51,39.52,39.5,39.52,66050.0,35.5439,35.5529,35.5349,35.5529,66050.0
2018-07-25 12:20:00,39.53,39.55,39.52,39.55,65225.0,35.5619,35.5799,35.5529,35.5799,65225.0
2018-07-25 12:25:00,39.54,39.54,39.53,39.53,34145.0,35.5709,35.5709,35.5619,35.5619,34145.0
2018-07-25 12:30:00,39.54,39.54,39.51,39.53,13260.0,35.5709,35.5709,35.5439,35.5619,13260.0
2018-07-25 12:35:00,39.53,39.54,39.53,39.54,27800.0,35.5619,35.5709,35.5619,35.5709,27800.0
2018-07-25 12:40:00,39.53,39.54,39.52,39.54,63550.0,35.5619,35.5709,35.5529,35.5709,63550.0
2018-07-25 12:45:00,39.54,39.55,39.53,39.54,62510.0,35.5709,35.5799,35.5619,35.5709,62510.0
2018-07-25 12:50:00,39.54,39.57,39.54,39.57,27735.0,35.5709,35.5979,35.5709,35.5979,27735.0
2018-07-25 12:55:00,39.57,39.57,39.56,39.56,28610.0,35.5979,35.5979,35.5889,35.5889,28610.0
2018-07-25 13:00:00,39.56,39.57,39.56,39.57,1410.0,35.5889,35.5979,35.5889,35.5979,1410.0
2018-07-25 13:05:00,39.56,39.56,39.54,39.55,6485.0,35.5889,35.5889,35.5709,35.5799,6485.0
2018-07-25 13:10:00,39.55,39.55,39.54,39.55,19180.0,35.5799,35.5799,35.5709,35.5799,19180.0
2018-07-25 13:15:00,39.55,39.56,39.53,39.53,17635.0,35.5799,35.5889,35.5619,35.5619,17635.0
2018-07-25 13:20:00,39.53,39.55,39.53,39.53,41170.0,35.5619,35.5799,35.5619,35.5619,41170.0
2018-07-25 13:25:00,39.53,39.53,39.5,39.51,22965.0,35.5619,35.5619,35.5349,35.5439,22965.0
2018-07-25 13:30:00,39.5,39.51,39.48,39.51,8305.0,35.5349,35.5439,35.5169,35.5439,8305.0
2018-07-25 13:35:00,39.5,39.51,39.47,39.48,361810.0,35.5349,35.5439,35.5079,35.5169,361810.0
2018-07-25 13:40:00,39.49,39.51,39.48,39.5,29425.0,35.5259,35.5439,35.5169,35.5349,29425.0
2018-07-25 13:45:00,39.49,39.52,39.49,39.52,36255.0,35.5259,35.5529,35.5259,35.5529,36255.0
2018-07-25 13:50:00,39.51,39.53,39.51,39.52,30855.0,35.5439,35.5619,35.5439,35.5529,30855.0
2018-07-25 13:55:00,39.52,39.53,39.51,39.52,22550.0,35.5529,35.5619,35.5439,35.5529,22550.0
2018-07-25 14:00:00,39.53,39.54,39.51,39.54,62735.0,35.5619,35.5709,35.5439,35.5709,62735.0
2018-07-25 14:05:00,39.54,39.55,39.53,39.55,63460.0,35.5709,35.5799,35.5619,35.5799,63460.0
2018-07-25 14:10:00,39.55,39.55,39.53,39.54,15050.0,35.5799,35.5799,35.5619,35.5709,15050.0
2018-07-25 14:15:00,39.54,39.56,39.54,39.56,63010.0,35.5709,35.5889,35.5709,35.5889,63010.0
2018-07-25 14:20:00,39.56,39.57,39.54,39.55,58950.0,35.5889,35.5979,35.5709,35.5799,58950.0
2018-07-25 14:25:00,39.55,39.56,39.53,39.55,41025.0,35.5799,35.5889,35.5619,35.5799,41025.0
2018-07-25 14:30:00,39.56,39.57,39.55,39.57,43530.0,35.5889,35.5979,35.5799,35.5979,43530.0
2018-07-25 14:35:00,39.58,39.59,39.57,39.58,22815.0,35.6069,35.6159,35.5979,35.6069,22815.0
2018-07-25 14:40:00,39.58,39.59,39.57,39.58,36370.0,35.6069,35.6159,35.5979,35.6069,36370.0
2018-07-25 14:45:00,39.58,39.6,39.58,39.6,80225.0,35.6069,35.6249,35.6069,35.6249,80225.0
2018-07-25 14:50:00,39.59,39.59,39.58,39.59,42825.0,35.6159,35.6159,35.6069,35.6159,42825.0
2018-07-25 14:55:00,39.59,39.59,39.57,39.57,16985.0,35.6159,35.6159,35.5979,35.5979,16985.0
2018-07-25 15:00:00,39.57,39.58,39.57,39.58,55395.0,35.5979,35.6069,35.5979,35.6069,55395.0
2018-07-25 15:05:00,39.58,39.6,39.58,39.6,42635.0,35.6069,35.6249,35.6069,35.6249,42635.0
2018-07-25 15:10:00,39.6,39.6,39.59,39.59,26160.0,35.6249,35.6249,35.6159,35.6159,26160.0
2018-07-25 15:15:00,39.59,39.61,39.59,39.6,55530.0,35.6159,35.6339,35.6159,35.6249,55530.0
2018-07-25 15:20:00,39.6,39.6,39.57,39.58,84365.0,35.6249,35.6249,35.5979,35.6069,84365.0
2018-07-25 15:25:00,39.57,39.58,39.55,39.56,26245.0,35.5979,35.6069,35.5799,35.5889,26245.0
2018-07-25 15:30:00,39.57,39.57,39.54,39.55,28585.0,35.5979,35.5979,35.5709,35.5799,28585.0
2018-07-25 15:35:00,39.55,39.63,39.55,39.63,254470.0,35.5799,35.6519,35.5799,35.6519,254470.0
2018-07-25 15:40:00,39.63,39.68,39.63,39.67,97955.0,35.6519,35.6968,35.6519,35.6878,97955.0
2018-07-25 15:45:00,39.67,39.69,39.64,39.69,116080.0,35.6878,35.7058,35.6609,35.7058,116080.0
2018-07-25 15:50:00,39.7,39.72,39.69,39.7,147735.0,35.7148,35.7328,35.7058,35.7148,147735.0
2018-07-25 15:55:00,39.7,39.72,39.69,39.71,295770.0,35.7148,35.7328,35.7058,35.7238,295770.0
2018-07-26 09:30:00,39.72,39.78,39.67,39.77,216930.0,35.7328,35.7868,35.6878,35.7778,216930.0
2018-07-26 09:35:00,39.78,39.82,39.74,39.82,102620.0,35.7868,35.8228,35.7508,35.8228,102620.0
2018-07-26 09:40:00,39.83,39.88,39.83,39.87,110215.0,35.8318,35.8768,35.8318,35.8678,110215.0
2018-07-26 09:45:00,39.88,39.9,39.86,39.86,46995.0,35.8768,35.8948,35.8588,35.8588,46995.0
2018-07-26 09:50:00,39.85,39.9,39.85,39.87,74665.0,35.8498,35.8948,35.8498,35.8678,74665.0
2018-07-26 09:55:00,39.87,39.88,39.84,39.87,98050.0,35.8678,35.8768,35.8408,35.8678,98050.0
2018-07-26 10:00:00,39.88,39.92,39.88,39.9,71895.0,35.8768,35.9128,35.8768,35.8948,71895.0
2018-07-26 10:05:00,39.9,39.9,39.84,39.88,57580.0,35.8948,35.8948,35.8408,35.8768,57580.0
2018-07-26 10:10:00,39.88,39.89,39.87,39.87,23710.0,35.8768,35.8858,35.8678,35.8678,23710.0
2018-07-26 10:15:00,39.87,39.92,39.87,39.92,12845.0,35.8678,35.9128,35.8678,35.9128,12845.0
2018-07-26 10:20:00,39.92,39.92,39.87,39.89,24535.0,35.9128,35.9128,35.8678,35.8858,24535.0
2018-07-26 10:25:00,39.89,39.9,39.84,39.84,35275.0,35.8858,35.8948,35.8408,35.8408,35275.0
2018-07-26 10:30:00,39.85,39.89,39.85,39.88,17890.0,35.8498,35.8858,35.8498,35.8768,17890.0
2018-07-26 10:35:00,39.88,39.96,39.87,39.95,22465.0,35.8768,35.9487,35.8678,35.9397,22465.0
2018-07-26 10:40:00,39.97,39.98,39.95,39.97,72750.0,35.9577,35.9667,35.9397,35.9577,72750.0
2018-07-26 10:45:00,39.96,39.97,39.94,39.94,35285.0,35.9487,35.9577,35.9307,35.9307,35285.0
2018-07-26 10:50:00,39.94,39.96,39.94,39.95,23490.0,35.9307,35.9487,35.9307,35.9397,23490.0
2018-07-26 10:55:00,39.95,39.95,39.93,39.94,13740.0,35.9397,35.9397,35.9217,35.9307,13740.0
2018-07-26 11:00:00,39.94,39.98,39.93,39.97,37530.0,35.9307,35.9667,35.9217,35.9577,37530.0
2018-07-26 11:05:00,39.98,40.01,39.98,40.01,42190.0,35.9667,35.9937,35.9667,35.9937,42190.0
2018-07-26 11:10:00,40.02,40.02,39.97,39.98,21225.0,36.0027,36.0027,35.9577,35.9667,21225.0
2018-07-26 11:15:00,39.98,39.98,39.96,39.96,20470.0,35.9667,35.9667,35.9487,35.9487,20470.0
2018-07-26 11:20:00,39.96,39.97,39.96,39.96,23100.0,35.9487,35.9577,35.9487,35.9487,23100.0
2018-07-26 11:25:00,39.96,39.96,39.94,39.96,46220.0,35.9487,35.9487,35.9307,35.9487,46220.0
2018-07-26 11:30:00,39.95,39.96,39.92,39.92,52050.0,35.9397,35.9487,35.9128,35.9128,52050.0
2018-07-26 11:35:00,39.92,39.95,39.92,39.94,35310.0,35.9128,35.9397,35.9128,35.9307,35310.0
2018-07-26 11:40:00,39.94,39.95,39.93,39.94,28970.0,35.9307,35.9397,35.9217,35.9307,28970.0
2018-07-26 11:45:00,39.94,39.94,39.91,39.91,34870.0,35.9307,35.9307,35.9038,35.9038,34870.0
2018-07-26 11:50:00,39.9,39.9,39.89,39.9,30560.0,35.8948,35.8948,35.8858,35.8948,30560.0
2018-07-26 11:55:00,39.9,39.92,39.9,39.92,36260.0,35.8948,35.9128,35.8948,35.9128,36260.0
2018-07-26 12:00:00,39.92,39.94,39.92,39.93,35505.0,35.9128,35.9307,35.9128,35.9217,35505.0
2018-07-26 12:05:00,39.92,39.92,39.85,39.85,93315.0,35.9128,35.9128,35.8498,35.8498,93315.0
2018-07-26 12:10:00,39.84,39.86,39.84,39.84,36340.0,35.8408,35.8588,35.8408,35.8408,36340.0
2018-07-26 12:15:00,39.85,39.86,39.83,39.83,17195.0,35.8498,35.8588,35.8318,35.8318,17195.0
2018-07-26 12:20:00,39.83,39.84,39.82,39.84,31600.0,35.8318,35.8408,35.8228,35.8408,31600.0
2018-07-26 12:25:00,39.82,39.82,39.8,39.81,155025.0,35.8228,35.8228,35.8048,35.8138,155025.0
2018-07-26 12:30:00,39.82,39.82,39.8,39.8,50125.0,35.8228,35.8228,35.8048,35.8048,50125.0
2018-07-26 12:35:00,39.8,39.82,39.8,39.82,12075.0,35.8048,35.8228,35.8048,35.8228,12075.0
2018-07-26 12:40:00,39.81,39.82,39.81,39.81,22845.0,35.8138,35.8228,35.8138,35.8138,22845.0
2018-07-26 12:45:00,39.81,39.81,39.79,39.79,30390.0,35.8138,35.8138,35.7958,35.7958,30390.0
2018-07-26 12:50:00,39.8,39.8,39.77,39.78,20975.0,35.8048,35.8048,35.7778,35.7868,20975.0
2018-07-26 12:55:00,39.78,39.78,39.77,39.78,114980.0,35.7868,35.7868,35.7778,35.7868,114980.0
2018-07-26 13:00:00,39.77,39.79,39.76,39.79,12110.0,35.7778,35.7958,35.7688,35.7958,12110.0
2018-07-26 13:05:00,39.79,39.8,39.77,39.8,9475.0,35.7958,35.8048,35.7778,35.8048,9475.0
2018-07-26 13:10:00,39.8,39.8,39.79,39.79,9665.0,35.8048,35.8048,35.7958,35.7958,9665.0
2018-07-26 13:15:00,39.79,39.83,39.79,39.83,6840.0,35.7958,35.8318,35.7958,35.8318,6840.0
2018-07-26 13:20:00,39.83,39.85,39.83,39.85,6920.0,35.8318,35.8498,35.8318,35.8498,6920.0
2018-07-26 13:25:00,39.85,39.85,39.84,39.84,12165.0,35.8498,35.8498,35.8408,35.8408,12165.0
2018-07-26 13:30:00,39.85,39.85,39.82,39.83,79020.0,35.8498,35.8498,35.8228,35.8318,79020.0
2018-07-26 13:35:00,39.84,39.85,39.82,39.82,64310.0,35.8408,35.8498,35.8228,35.8228,64310.0
2018-07-26 13:40:00,39.83,39.85,39.83,39.84,74305.0,35.8318,35.8498,35.8318,35.8408,74305.0
2018-07-26 13:45:00,39.85,39.85,39.84,39.85,85365.0,35.8498,35.8498,35.8408,35.8498,85365.0
2018-07-26 13:50:00,39.85,39.85,39.84,39.84,18055.0,35.8498,35.8498,35.8408,35.8408,18055.0
2018-07-26 13:55:00,39.84,39.84,39.83,39.84,44695.0,35.8408,35.8408,35.8318,35.8408,44695.0
2018-07-26 14:00:00,39.84,39.84,39.83,39.83,16320.0,35.8408,35.8408,35.8318,35.8318,16320.0
2018-07-26 14:05:00,39.84,39.86,39.84,39.84,23885.0,35.8408,35.8588,35.8408,35.8408,23885.0
2018-07-26 14:10:00,39.86,39.87,39.85,39.85,23365.0,35.8588,35.8678,35.8498,35.8498,23365.0
2018-07-26 14:15:00,39.85,39.87,39.85,39.86,23605.0,35.8498,35.8678,35.8498,35.8588,23605.0
2018-07-26 14:20:00,39.87,39.87,39.86,39.87,12380.0,35.8678,35.8678,35.8588,35.8678,12380.0
2018-07-26 14:25:00,39.87,39.88,39.86,39.88,31445.0,35.8678,35.8768,35.8588,35.8768,31445.0
2018-07-26 14:30:00,39.87,39.89,39.87,39.89,21020.0,35.8678,35.8858,35.8678,35.8858,21020.0
2018-07-26 14:35:00,39.89,39.9,39.88,39.9,17865.0,35.8858,35.8948,35.8768,35.8948,17865.0
2018-07-26 14:40:00,39.9,39.9,39.88,39.88,58340.0,35.8948,35.8948,35.8768,35.8768,58340.0
2018-07-26 14:45:00,39.88,39.88,39.87,39.87,83585.0,35.8768,35.8768,35.8678,35.8678,83585.0
2018-07-26 14:50:00,39.87,39.89,39.87,39.89,42205.0,35.8678,35.8858,35.8678,35.8858,42205.0
2018-07-26 14:55:00,39.88,39.89,39.87,39.88,45795.0,35.8768,35.8858,35.8678,35.8768,45795.0
2018-07-26 15:00:00,39.88,39.88,39.85,39.87,47785.0,35.8768,35.8768,35.8498,35.8678,47785.0
2018-07-26 15:05:00,39.87,39.89,39.86,39.89,67005.0,35.8678,35.8858,35.8588,35.8858,67005.0
2018-07-26 15:10:00,39.89,39.89,39.87,39.89,15650.0,35.8858,35.8858,35.8678,35.8858,15650.0
2018-07-26 15:15:00,39.89,39.89,39.88,39.89,17205.0,35.8858,35.8858,35.8768,35.8858,17205.0
2018-07-26 15:20:00,39.88,39.89,39.86,39.87,81245.0,35.8768,35.8858,35.8588,35.8678,81245.0
2018-07-26 15:25:00,39.87,39.88,39.86,39.88,42570.0,35.8678,35.8768,35.8588,35.8768,42570.0
2018-07-26 15:30:00,39.88,39.92,39.88,39.91,41850.0,35.8768,35.9128,35.8768,35.9038,41850.0
2018-07-26 15:35:00,39.91,39.91,39.89,39.91,92885.0,35.9038,35.9038,35.8858,35.9038,92885.0
2018-07-26 15:40:00,39.91,39.91,39.89,39.9,58745.0,35.9038,35.9038,35.8858,35.8948,58745.0
2018-07-26 15:45:00,39.89,39.9,39.88,39.89,37835.0,35.8858,35.8948,35.8768,35.8858,37835.0
2018-07-26 15:50:00,39.89,39.89,39.87,39.88,63195.0,35.8858,35.8858,35.8678,35.8768,63195.0
2018-07-26 15:55:00,39.88,39.9,39.88,39.89,439785.0,35.8768,35.8948,35.8768,35.8858,439785.0
2018-07-27 09:30:00,39.92,39.94,39.91,39.92,158030.0,35.9128,35.9307,35.9038,35.9128,158030.0
2018-07-27 09:35:00,39.91,39.95,39.9,39.9,71280.0,35.9038,35.9397,35.8948,35.8948,71280.0
2018-07-27 09:40:00,39.89,39.89,39.81,39.83,112270.0,35.8858,35.8858,35.8138,35.8318,112270.0
2018-07-27 09:45:00,39.83,39.84,39.81,39.82,107255.0,35.8318,35.8408,35.8138,35.8228,107255.0
2018-07-27 09:50:00,39.82,39.83,39.77,39.82,27675.0,35.8228,35.8318,35.7778,35.8228,27675.0
2018-07-27 09:55:00,39.83,39.84,39.78,39.79,42245.0,35.8318,35.8408,35.7868,35.7958,42245.0
2018-07-27 10:00:00,39.78,39.8,39.76,39.76,50430.0,35.7868,35.8048,35.7688,35.7688,50430.0
2018-07-27 10:05:00,39.76,39.76,39.74,39.76,71110.0,35.7688,35.7688,35.7508,35.7688,71110.0
2018-07-27 10:10:00,39.76,39.76,39.68,39.69,44830.0,35.7688,35.7688,35.6968,35.7058,44830.0
2018-07-27 10:15:00,39.69,39.72,39.68,39.7,48690.0,35.7058,35.7328,35.6968,35.7148,48690.0
2018-07-27 10:20:00,39.71,39.72,39.7,39.71,22405.0,35.7238,35.7328,35.7148,35.7238,22405.0
2018-07-27 10:25:00,39.7,39.73,39.68,39.68,46205.0,35.7148,35.7418,35.6968,35.6968,46205.0
2018-07-27 10:30:00,39.67,39.7,39.67,39.69,54750.0,35.6878,35.7148,35.6878,35.7058,54750.0
2018-07-27 10:35:00,39.69,39.7,39.68,39.69,41270.0,35.7058,35.7148,35.6968,35.7058,41270.0
2018-07-27 10:40:00,39.69,39.69,39.65,39.67,26015.0,35.7058,35.7058,35.6699,35.6878,26015.0
2018-07-27 10:45:00,39.66,39.66,39.57,39.57,53690.0,35.6789,35.6789,35.5979,35.5979,53690.0
2018-07-27 10:50:00,39.57,39.59,39.56,39.57,116250.0,35.5979,35.6159,35.5889,35.5979,116250.0
2018-07-27 10:55:00,39.57,39.57,39.55,39.56,31060.0,35.5979,35.5979,35.5799,35.5889,31060.0
2018-07-27 11:00:00,39.56,39.59,39.56,39.58,28115.0,35.5889,35.6159,35.5889,35.6069,28115.0
2018-07-27 11:05:00,39.57,39.57,39.51,39.52,119200.0,35.5979,35.5979,35.5439,35.5529,119200.0
2018-07-27 11:10:00,39.52,39.54,39.51,39.52,41295.0,35.5529,35.5709,35.5439,35.5529,41295.0
2018-07-27 11:15:00,39.53,39.53,39.46,39.47,48515.0,35.5619,35.5619,35.4989,35.5079,48515.0
2018-07-27 11:20:00,39.48,39.5,39.47,39.48,95135.0,35.5169,35.5349,35.5079,35.5169,95135.0
2018-07-27 11:25:00,39.48,39.48,39.45,39.45,38715.0,35.5169,35.5169,35.4899,35.4899,38715.0
2018-07-27 11:30:00,39.44,39.52,39.44,39.52,25080.0,35.4809,35.5529,35.4809,35.5529,25080.0
2018-07-27 11:35:00,39.52,39.53,39.5,39.53,69235.0,35.5529,35.5619,35.5349,35.5619,69235.0
2018-07-27 11:40:00,39.53,39.53,39.52,39.52,14510.0,35.5619,35.5619,35.5529,35.5529,14510.0
2018-07-27 11:45:00,39.52,39.53,39.5,39.53,25055.0,35.5529,35.5619,35.5349,35.5619,25055.0
2018-07-27 11:50:00,39.53,39.54,39.5,39.53,42640.0,35.5619,35.5709,35.5349,35.5619,42640.0
2018-07-27 11:55:00,39.53,39.54,39.51,39.51,17070.0,35.5619,35.5709,35.5439,35.5439,17070.0
2018-07-27 12:00:00,39.51,39.51,39.47,39.48,43120.0,35.5439,35.5439,35.5079,35.5169,43120.0
2018-07-27 12:05:00,39.49,39.5,39.48,39.5,54030.0,35.5259,35.5349,35.5169,35.5349,54030.0
2018-07-27 12:10:00,39.5,39.52,39.5,39.51,23610.0,35.5349,35.5529,35.5349,35.5439,23610.0
2018-07-27 12:15:00,39.5,39.5,39.48,39.49,58370.0,35.5349,35.5349,35.5169,35.5259,58370.0
2018-07-27 12:20:00,39.49,39.49,39.45,39.46,35035.0,35.5259,35.5259,35.4899,35.4989,35035.0
2018-07-27 12:25:00,39.46,39.49,39.45,39.48,47615.0,35.4989,35.5259,35.4899,35.5169,47615.0
2018-07-27 12:30:00,39.49,39.49,39.44,39.45,89120.0,35.5259,35.5259,35.4809,35.4899,89120.0
2018-07-27 12:35:00,39.44,39.45,39.4,39.41,45865.0,35.4809,35.4899,35.445,35.4539,45865.0
2018-07-27 12:40:00,39.41,39.43,39.41,39.43,45770.0,35.4539,35.4719,35.4539,35.4719,45770.0
2018-07-27 12:45:00,39.43,39.43,39.41,39.41,21210.0,35.4719,35.4719,35.4539,35.4539,21210.0
2018-07-27 12:50:00,39.4,39.42,39.38,39.38,61190.0,35.445,35.4629,35.427,35.427,61190.0
2018-07-27 12:55:00,39.38,39.38,39.34,39.34,30310.0,35.427,35.427,35.391,35.391,30310.0
2018-07-27 13:00:00,39.34,39.36,39.3,39.36,171490.0,35.391,35.409,35.355,35.409,171490.0
2018-07-27 13:05:00,39.36,39.41,39.35,39.38,123670.0,35.409,35.4539,35.4,35.427,123670.0
2018-07-27 13:10:00,39.39,39.39,39.36,39.38,26415.0,35.436,35.436,35.409,35.427,26415.0
2018-07-27 13:15:00,39.38,39.38,39.34,39.37,79895.0,35.427,35.427,35.391,35.418,79895.0
2018-07-27 13:20:00,39.37,39.37,39.35,39.36,13610.0,35.418,35.418,35.4,35.409,13610.0
2018-07-27 13:25:00,39.36,39.41,39.35,39.41,51185.0,35.409,35.4539,35.4,35.4539,51185.0
2018-07-27 13:30:00,39.4,39.4,39.35,39.37,51475.0,35.445,35.445,35.4,35.418,51475.0
2018-07-27 13:35:00,39.37,39.38,39.35,39.38,105340.0,35.418,35.427,35.4,35.427,105340.0
2018-07-27 13:40:00,39.37,39.38,39.35,39.38,39155.0,35.418,35.427,35.4,35.427,39155.0
2018-07-27 13:45:00,39.39,39.41,39.38,39.41,209840.0,35.436,35.4539,35.427,35.4539,209840.0
2018-07-27 13:50:00,39.41,39.43,39.41,39.42,24085.0,35.4539,35.4719,35.4539,35.4629,24085.0
2018-07-27 13:55:00,39.42,39.43,39.41,39.43,39785.0,35.4629,35.4719,35.4539,35.4719,39785.0
2018-07-27 14:00:00,39.43,39.45,39.43,39.43,41015.0,35.4719,35.4899,35.4719,35.4719,41015.0
2018-07-27 14:05:00,39.44,39.44,39.42,39.42,29855.0,35.4809,35.4809,35.4629,35.4629,29855.0
2018-07-27 14:10:00,39.42,39.43,39.41,39.41,21205.0,35.4629,35.4719,35.4539,35.4539,21205.0
2018-07-27 14:15:00,39.41,39.42,39.38,39.38,12440.0,35.4539,35.4629,35.427,35.427,12440.0
2018-07-27 14:20:00,39.39,39.39,39.38,39.38,7200.0,35.436,35.436,35.427,35.427,7200.0
2018-07-27 14:25:00,39.38,39.39,39.37,39.39,32625.0,35.427,35.436,35.418,35.436,32625.0
2018-07-27 14:30:00,39.38,39.42,39.37,39.4,40590.0,35.427,35.4629,35.418,35.445,40590.0
2018-07-27 14:35:00,39.4,39.4,39.36,39.37,35705.0,35.445,35.445,35.409,35.418,35705.0
2018-07-27 14:40:00,39.36,39.4,39.36,39.38,49860.0,35.409,35.445,35.409,35.427,49860.0
2018-07-27 14:45:00,39.37,39.4,39.37,39.38,121060.0,35.418,35.445,35.418,35.427,121060.0
2018-07-27 14:50:00,39.38,39.4,39.36,39.4,51995.0,35.427,35.445,35.409,35.445,51995.0
2018-07-27 14:55:00,39.4,39.41,39.38,39.38,53470.0,35.445,35.4539,35.427,35.427,53470.0
2018-07-27 15:00:00,39.38,39.42,39.38,39.42,37165.0,35.427,35.4629,35.427,35.4629,37165.0
2018-07-27 15:05:00,39.42,39.44,39.42,39.43,26355.0,35.4629,35.4809,35.4629,35.4719,26355.0
2018-07-27 15:10:00,39.43,39.47,39.43,39.45,44450.0,35.4719,35.5079,35.4719,35.4899,44450.0
2018-07-27 15:15:00,39.45,39.45,39.43,39.44,20820.0,35.4899,35.4899,35.4719,35.4809,20820.0
2018-07-27 15:20:00,39.44,39.45,39.43,39.45,29995.0,35.4809,35.4899,35.4719,35.4899,29995.0
2018-07-27 15:25:00,39.45,39.45,39.4,39.4,46275.0,35.4899,35.4899,35.445,35.445,46275.0
2018-07-27 15:30:00,39.42,39.46,39.42,39.45,22770.0,35.4629,35.4989,35.4629,35.4899,22770.0
2018-07-27 15:35:00,39.44,39.45,39.43,39.44,57945.0,35.4809,35.4899,35.4719,35.4809,57945.0
2018-07-27 15:40:00,39.44,39.46,39.43,39.45,38620.0,35.4809,35.4989,35.4719,35.4899,38620.0
2018-07-27 15:45:00,39.44,39.44,39.43,39.43,24855.0,35.4809,35.4809,35.4719,35.4719,24855.0
2018-07-27 15:50:00,39.43,39.45,39.43,39.44,84770.0,35.4719,35.4899,35.4719,35.4809,84770.0
2018-07-27 15:55:00,39.44,39.46,39.42,39.44,426575.0,35.4809,35.4989,35.4629,35.4809,426575.0
2018-07-30 09:30:00,39.46,39.56,39.46,39.47,112795.0,35.4989,35.5889,35.4989,35.5079,112795.0
2018-07-30 09:35:00,39.46,39.53,39.46,39.5,46070.0,35.4989,35.5619,35.4989,35.5349,46070.0
2018-07-30 09:40:00,39.51,39.52,39.48,39.5,109400.0,35.5439,35.5529,35.5169,35.5349,109400.0
2018-07-30 09:45:00,39.5,39.51,39.46,39.46,73420.0,35.5349,35.5439,35.4989,35.4989,73420.0
2018-07-30 09:50:00,39.48,39.5,39.45,39.47,40205.0,35.5169,35.5349,35.4899,35.5079,40205.0
2018-07-30 09:55:00,39.47,39.5,39.46,39.46,34360.0,35.5079,35.5349,35.4989,35.4989,34360.0
2018-07-30 10:00:00,39.44,39.47,39.44,39.44,41235.0,35.4809,35.5079,35.4809,35.4809,41235.0
2018-07-30 10:05:00,39.46,39.49,39.45,39.48,50490.0,35.4989,35.5259,35.4899,35.5169,50490.0
2018-07-30 10:10:00,39.48,39.49,39.47,39.47,49665.0,35.5169,35.5259,35.5079,35.5079,49665.0
2018-07-30 10:15:00,39.45,39.5,39.45,39.5,74245.0,35.4899,35.5349,35.4899,35.5349,74245.0
2018-07-30 10:20:00,39.51,39.52,39.48,39.49,62250.0,35.5439,35.5529,35.5169,35.5259,62250.0
2018-07-30 10:25:00,39.5,39.57,39.48,39.57,80085.0,35.5349,35.5979,35.5169,35.5979,80085.0
2018-07-30 10:30:00,39.57,39.58,39.54,39.54,56735.0,35.5979,35.6069,35.5709,35.5709,56735.0
2018-07-30 10:35:00,39.52,39.52,39.49,39.5,26295.0,35.5529,35.5529,35.5259,35.5349,26295.0
2018-07-30 10:40:00,39.51,39.53,39.48,39.53,24105.0,35.5439,35.5619,35.5169,35.5619,24105.0
2018-07-30 10:45:00,39.53,39.57,39.52,39.57,21010.0,35.5619,35.5979,35.5529,35.5979,21010.0
2018-07-30 10:50:00,39.56,39.59,39.54,39.55,73885.0,35.5889,35.6159,35.5709,35.5799,73885.0
2018-07-30 10:55:00,39.55,39.55,39.52,39.53,35565.0,35.5799,35.5799,35.5529,35.5619,35565.0
2018-07-30 11:00:00,39.52,39.54,39.48,39.52,53285.0,35.5529,35.5709,35.5169,35.5529,53285.0
2018-07-30 11:05:00,39.54,39.54,39.47,39.47,34315.0,35.5709,35.5709,35.5079,35.5079,34315.0
2018-07-30 11:10:00,39.48,39.48,39.42,39.42,35680.0,35.5169,35.5169,35.4629,35.4629,35680.0
2018-07-30 11:15:00,39.43,39.44,39.42,39.44,14930.0,35.4719,35.4809,35.4629,35.4809,14930.0
2018-07-30 11:20:00,39.45,39.48,39.44,39.47,37820.0,35.4899,35.5169,35.4809,35.5079,37820.0
2018-07-30 11:25:00,39.48,39.49,39.46,39.46,61440.0,35.5169,35.5259,35.4989,35.4989,61440.0
2018-07-30 11:30:00,39.47,39.48,39.45,39.45,10835.0,35.5079,35.5169,35.4899,35.4899,10835.0
2018-07-30 11:35:00,39.46,39.46,39.43,39.44,35060.0,35.4989,35.4989,35.4719,35.4809,35060.0
2018-07-30 11:40:00,39.44,39.46,39.43,39.43,25995.0,35.4809,35.4989,35.4719,35.4719,25995.0
2018-07-30 11:45:00,39.42,39.45,39.42,39.45,73705.0,35.4629,35.4899,35.4629,35.4899,73705.0
2018-07-30 11:50:00,39.45,39.47,39.44,39.45,48180.0,35.4899,35.5079,35.4809,35.4899,48180.0
2018-07-30 11:55:00,39.46,39.47,39.44,39.45,14860.0,35.4989,35.5079,35.4809,35.4899,14860.0
2018-07-30 12:00:00,39.43,39.43,39.39,39.39,37300.0,35.4719,35.4719,35.436,35.436,37300.0
2018-07-30 12:05:00,39.38,39.39,39.36,39.37,23580.0,35.427,35.436,35.409,35.418,23580.0
2018-07-30 12:10:00,39.37,39.37,39.34,39.34,70720.0,35.418,35.418,35.391,35.391,70720.0
2018-07-30 12:15:00,39.34,39.36,39.34,39.34,12780.0,35.391,35.409,35.391,35.391,12780.0
2018-07-30 12:20:00,39.34,39.34,39.33,39.33,15790.0,35.391,35.391,35.382,35.382,15790.0
2018-07-30 12:25:00,39.35,39.35,39.32,39.33,18515.0,35.4,35.4,35.373,35.382,18515.0
2018-07-30 12:30:00,39.33,39.33,39.31,39.31,23055.0,35.382,35.382,35.364,35.364,23055.0
2018-07-30 12:35:00,39.31,39.33,39.31,39.32,28570.0,35.364,35.382,35.364,35.373,28570.0
2018-07-30 12:40:00,39.33,39.33,39.31,39.32,25520.0,35.382,35.382,35.364,35.373,25520.0
2018-07-30 12:45:00,39.33,39.33,39.28,39.28,35685.0,35.382,35.382,35.337,35.337,35685.0
2018-07-30 12:50:00,39.28,39.3,39.28,39.3,21285.0,35.337,35.355,35.337,35.355,21285.0
2018-07-30 12:55:00,39.31,39.36,39.31,39.36,105830.0,35.364,35.409,35.364,35.409,105830.0
2018-07-30 13:00:00,39.35,39.35,39.31,39.31,17870.0,35.4,35.4,35.364,35.364,17870.0
2018-07-30 13:05:00,39.3,39.34,39.3,39.34,40380.0,35.355,35.391,35.355,35.391,40380.0
2018-07-30 13:10:00,39.34,39.35,39.33,39.33,18775.0,35.391,35.4,35.382,35.382,18775.0
2018-07-30 13:15:00,39.33,39.34,39.33,39.34,205515.0,35.382,35.391,35.382,35.391,205515.0
2018-07-30 13:20:00,39.34,39.37,39.34,39.36,47810.0,35.391,35.418,35.391,35.409,47810.0
2018-07-30 13:25:00,39.35,39.37,39.35,39.37,18510.0,35.4,35.418,35.4,35.418,18510.0
2018-07-30 13:30:00,39.37,39.39,39.36,39.39,86115.0,35.418,35.436,35.409,35.436,86115.0
2018-07-30 13:35:00,39.39,39.39,39.37,39.39,23095.0,35.436,35.436,35.418,35.436,23095.0
2018-07-30 13:40:00,39.39,39.4,39.38,39.38,146920.0,35.436,35.445,35.427,35.427,146920.0
2018-07-30 13:45:00,39.38,39.39,39.37,39.37,47540.0,35.427,35.436,35.418,35.418,47540.0
2018-07-30 13:50:00,39.37,39.43,39.37,39.42,141795.0,35.418,35.4719,35.418,35.4629,141795.0
2018-07-30 13:55:00,39.42,39.42,39.41,39.42,23235.0,35.4629,35.4629,35.4539,35.4629,23235.0
2018-07-30 14:00:00,39.42,39.43,39.41,39.42,41415.0,35.4629,35.4719,35.4539,35.4629,41415.0
2018-07-30 14:05:00,39.43,39.44,39.41,39.41,159415.0,35.4719,35.4809,35.4539,35.4539,159415.0
2018-07-30 14:10:00,39.41,39.42,39.4,39.42,59230.0,35.4539,35.4629,35.445,35.4629,59230.0
2018-07-30 14:15:00,39.42,39.43,39.42,39.42,17805.0,35.4629,35.4719,35.4629,35.4629,17805.0
2018-07-30 14:20:00,39.42,39.42,39.4,39.4,25430.0,35.4629,35.4629,35.445,35.445,25430.0
2018-07-30 14:25:00,39.4,39.41,39.39,39.39,25125.0,35.445,35.4539,35.436,35.436,25125.0
2018-07-30 14:30:00,39.39,39.39,39.37,39.37,28780.0,35.436,35.436,35.418,35.418,28780.0
2018-07-30 14:35:00,39.38,39.4,39.35,39.36,75230.0,35.427,35.445,35.4,35.409,75230.0
2018-07-30 14:40:00,39.35,39.37,39.35,39.36,45350.0,35.4,35.418,35.4,35.409,45350.0
2018-07-30 14:45:00,39.35,39.37,39.35,39.36,42495.0,35.4,35.418,35.4,35.409,42495.0
2018-07-30 14:50:00,39.35,39.37,39.35,39.36,37995.0,35.4,35.418,35.4,35.409,37995.0
2018-07-30 14:55:00,39.36,39.38,39.35,39.35,51120.0,35.409,35.427,35.4,35.4,51120.0
2018-07-30 15:00:00,39.34,39.37,39.34,39.37,18980.0,35.391,35.418,35.391,35.418,18980.0
2018-07-30 15:05:00,39.37,39.38,39.36,39.38,29995.0,35.418,35.427,35.409,35.427,29995.0
2018-07-30 15:10:00,39.37,39.37,39.35,39.36,42610.0,35.418,35.418,35.4,35.409,42610.0
2018-07-30 15:15:00,39.36,39.37,39.34,39.35,94650.0,35.409,35.418,35.391,35.4,94650.0
2018-07-30 15:20:00,39.34,39.35,39.33,39.33,38525.0,35.391,35.4,35.382,35.382,38525.0
2018-07-30 15:25:00,39.33,39.33,39.31,39.31,26345.0,35.382,35.382,35.364,35.364,26345.0
2018-07-30 15:30:00,39.31,39.35,39.3,39.35,47950.0,35.364,35.4,35.355,35.4,47950.0
2018-07-30 15:35:00,39.34,39.35,39.31,39.32,60645.0,35.391,35.4,35.364,35.373,60645.0
2018-07-30 15:40:00,39.31,39.32,39.3,39.3,20930.0,35.364,35.373,35.355,35.355,20930.0
2018-07-30 15:45:00,39.3,39.3,39.28,39.28,73510.0,35.355,35.355,35.337,35.337,73510.0
2018-07-30 15:50:00,39.27,39.29,39.26,39.27,173440.0,35.328,35.346,35.319,35.328,173440.0
2018-07-30 15:55:00,39.26,39.28,39.25,39.27,303215.0,35.319,35.337,35.31,35.328,303215.0
2018-07-31 09:30:00,39.36,39.4,39.35,39.36,179530.0,35.409,35.445,35.4,35.409,179530.0
2018-07-31 09:35:00,39.37,39.4,39.33,39.38,64225.0,35.418,35.445,35.382,35.427,64225.0
2018-07-31 09:40:00,39.38,39.43,39.37,39.39,35690.0,35.427,35.4719,35.418,35.436,35690.0
2018-07-31 09:45:00,39.4,39.4,39.37,39.37,14385.0,35.445,35.445,35.418,35.418,14385.0
2018-07-31 09:50:00,39.36,39.36,39.32,39.35,23595.0,35.409,35.409,35.373,35.4,23595.0
2018-07-31 09:55:00,39.35,39.4,39.33,39.39,84180.0,35.4,35.445,35.382,35.436,84180.0
2018-07-31 10:00:00,39.39,39.41,39.36,39.4,75000.0,35.436,35.4539,35.409,35.445,75000.0
2018-07-31 10:05:00,39.41,39.42,39.39,39.41,71000.0,35.4539,35.4629,35.436,35.4539,71000.0
2018-07-31 10:10:00,39.41,39.45,39.41,39.42,60150.0,35.4539,35.4899,35.4539,35.4629,60150.0
2018-07-31 10:15:00,39.41,39.42,39.37,39.37,35175.0,35.4539,35.4629,35.418,35.418,35175.0
2018-07-31 10:20:00,39.36,39.4,39.36,39.37,64100.0,35.409,35.445,35.409,35.418,64100.0
2018-07-31 10:25:00,39.37,39.41,39.36,39.41,52770.0,35.418,35.4539,35.409,35.4539,52770.0
2018-07-31 10:30:00,39.42,39.46,39.42,39.46,31775.0,35.4629,35.4989,35.4629,35.4989,31775.0
2018-07-31 10:35:00,39.47,39.49,39.46,39.49,45910.0,35.5079,35.5259,35.4989,35.5259,45910.0
2018-07-31 10:40:00,39.49,39.49,39.45,39.49,21765.0,35.5259,35.5259,35.4899,35.5259,21765.0
2018-07-31 10:45:00,39.5,39.51,39.48,39.5,51215.0,35.5349,35.5439,35.5169,35.5349,51215.0
2018-07-31 10:50:00,39.5,39.51,39.48,39.5,33945.0,35.5349,35.5439,35.5169,35.5349,33945.0
2018-07-31 10:55:00,39.49,39.52,39.48,39.49,39055.0,35.5259,35.5529,35.5169,35.5259,39055.0
2018-07-31 11:00:00,39.49,39.52,39.49,39.51,32635.0,35.5259,35.5529,35.5259,35.5439,32635.0
2018-07-31 11:05:00,39.51,39.54,39.51,39.53,21755.0,35.5439,35.5709,35.5439,35.5619,21755.0
2018-07-31 11:10:00,39.54,39.56,39.53,39.55,63125.0,35.5709,35.5889,35.5619,35.5799,63125.0
2018-07-31 11:15:00,39.55,39.56,39.52,39.52,36250.0,35.5799,35.5889,35.5529,35.5529,36250.0
2018-07-31 11:20:00,39.52,39.56,39.52,39.56,21745.0,35.5529,35.5889,35.5529,35.5889,21745.0
2018-07-31 11:25:00,39.57,39.58,39.56,39.58,135725.0,35.5979,35.6069,35.5889,35.6069,135725.0
2018-07-31 11:30:00,39.58,39.62,39.58,39.61,150295.0,35.6069,35.6429,35.6069,35.6339,150295.0
2018-07-31 11:35:00,39.61,39.66,39.61,39.65,155555.0,35.6339,35.6789,35.6339,35.6699,155555.0
2018-07-31 11:40:00,39.66,39.66,39.59,39.6,106015.0,35.6789,35.6789,35.6159,35.6249,106015.0
2018-07-31 11:45:00,39.6,39.64,39.6,39.63,133620.0,35.6249,35.6609,35.6249,35.6519,133620.0
2018-07-31 11:50:00,39.63,39.64,39.62,39.63,81930.0,35.6519,35.6609,35.6429,35.6519,81930.0
2018-07-31 11:55:00,39.63,39.64,39.63,39.64,26985.0,35.6519,35.6609,35.6519,35.6609,26985.0
2018-07-31 12:00:00,39.64,39.67,39.64,39.67,35415.0,35.6609,35.6878,35.6609,35.6878,35415.0
2018-07-31 12:05:00,39.66,39.69,39.66,39.69,27095.0,35.6789,35.7058,35.6789,35.7058,27095.0
2018-07-31 12:10:00,39.68,39.71,39.68,39.69,61055.0,35.6968,35.7238,35.6968,35.7058,61055.0
2018-07-31 12:15:00,39.69,39.71,39.69,39.7,20750.0,35.7058,35.7238,35.7058,35.7148,20750.0
2018-07-31 12:20:00,39.71,39.74,39.71,39.73,40080.0,35.7238,35.7508,35.7238,35.7418,40080.0
2018-07-31 12:25:00,39.74,39.75,39.73,39.74,31545.0,35.7508,35.7598,35.7418,35.7508,31545.0
2018-07-31 12:30:00,39.74,39.74,39.72,39.73,56435.0,35.7508,35.7508,35.7328,35.7418,56435.0
2018-07-31 12:35:00,39.73,39.74,39.72,39.72,27915.0,35.7418,35.7508,35.7328,35.7328,27915.0
2018-07-31 12:40:00,39.72,39.73,39.72,39.73,77370.0,35.7328,35.7418,35.7328,35.7418,77370.0
2018-07-31 12:45:00,39.73,39.74,39.72,39.73,66300.0,35.7418,35.7508,35.7328,35.7418,66300.0
2018-07-31 12:50:00,39.72,39.73,39.71,39.72,10850.0,35.7328,35.7418,35.7238,35.7328,10850.0
2018-07-31 12:55:00,39.71,39.73,39.71,39.73,62930.0,35.7238,35.7418,35.7238,35.7418,62930.0
2018-07-31 13:00:00,39.73,39.75,39.73,39.73,37080.0,35.7418,35.7598,35.7418,35.7418,37080.0
2018-07-31 13:05:00,39.73,39.73,39.69,39.71,42135.0,35.7418,35.7418,35.7058,35.7238,42135.0
2018-07-31 13:10:00,39.7,39.7,39.68,39.68,23270.0,35.7148,35.7148,35.6968,35.6968,23270.0
2018-07-31 13:15:00,39.67,39.68,39.66,39.66,14020.0,35.6878,35.6968,35.6789,35.6789,14020.0
2018-07-31 13:20:00,39.67,39.68,39.66,39.68,41860.0,35.6878,35.6968,35.6789,35.6968,41860.0
2018-07-31 13:25:00,39.68,39.71,39.68,39.7,19880.0,35.6968,35.7238,35.6968,35.7148,19880.0
2018-07-31 13:30:00,39.7,39.7,39.67,39.68,61125.0,35.7148,35.7148,35.6878,35.6968,61125.0
2018-07-31 13:35:00,39.68,39.69,39.67,39.68,27910.0,35.6968,35.7058,35.6878,35.6968,27910.0
2018-07-31 13:40:00,39.68,39.68,39.66,39.67,36685.0,35.6968,35.6968,35.6789,35.6878,36685.0
2018-07-31 13:45:00,39.66,39.67,39.64,39.67,44190.0,35.6789,35.6878,35.6609,35.6878,44190.0
2018-07-31 13:50:00,39.66,39.67,39.65,39.67,33330.0,35.6789,35.6878,35.6699,35.6878,33330.0
2018-07-31 13:55:00,39.67,39.68,39.65,39.66,57080.0,35.6878,35.6968,35.6699,35.6789,57080.0
2018-07-31 14:00:00,39.65,39.67,39.63,39.63,44350.0,35.6699,35.6878,35.6519,35.6519,44350.0
2018-07-31 14:05:00,39.63,39.64,39.62,39.64,40965.0,35.6519,35.6609,35.6429,35.6609,40965.0
2018-07-31 14:10:00,39.64,39.64,39.63,39.64,23655.0,35.6609,35.6609,35.6519,35.6609,23655.0
2018-07-31 14:15:00,39.63,39.64,39.63,39.64,60720.0,35.6519,35.6609,35.6519,35.6609,60720.0
2018-07-31 14:20:00,39.64,39.66,39.64,39.66,84145.0,35.6609,35.6789,35.6609,35.6789,84145.0
2018-07-31 14:25:00,39.66,39.67,39.65,39.66,80185.0,35.6789,35.6878,35.6699,35.6789,80185.0
2018-07-31 14:30:00,39.66,39.67,39.66,39.67,65545.0,35.6789,35.6878,35.6789,35.6878,65545.0
2018-07-31 14:35:00,39.67,39.7,39.67,39.68,73155.0,35.6878,35.7148,35.6878,35.6968,73155.0
2018-07-31 14:40:00,39.68,39.69,39.67,39.69,35760.0,35.6968,35.7058,35.6878,35.7058,35760.0
2018-07-31 14:45:00,39.69,39.71,39.69,39.71,37425.0,35.7058,35.7238,35.7058,35.7238,37425.0
2018-07-31 14:50:00,39.7,39.71,39.69,39.69,39590.0,35.7148,35.7238,35.7058,35.7058,39590.0
2018-07-31 14:55:00,39.69,39.7,39.69,39.69,44980.0,35.7058,35.7148,35.7058,35.7058,44980.0
2018-07-31 15:00:00,39.69,39.69,39.67,39.68,134060.0,35.7058,35.7058,35.6878,35.6968,134060.0
2018-07-31 15:05:00,39.68,39.68,39.67,39.68,72825.0,35.6968,35.6968,35.6878,35.6968,72825.0
2018-07-31 15:10:00,39.67,39.67,39.66,39.67,52165.0,35.6878,35.6878,35.6789,35.6878,52165.0
2018-07-31 15:15:00,39.67,39.67,39.65,39.66,95370.0,35.6878,35.6878,35.6699,35.6789,95370.0
2018-07-31 15:20:00,39.67,39.69,39.67,39.69,109690.0,35.6878,35.7058,35.6878,35.7058,109690.0
2018-07-31 15:25:00,39.69,39.69,39.66,39.67,78455.0,35.7058,35.7058,35.6789,35.6878,78455.0
2018-07-31 15:30:00,39.67,39.68,39.65,39.67,129230.0,35.6878,35.6968,35.6699,35.6878,129230.0
2018-07-31 15:35:00,39.67,39.69,39.65,39.68,152210.0,35.6878,35.7058,35.6699,35.6968,152210.0
2018-07-31 15:40:00,39.68,39.68,39.66,39.67,93010.0,35.6968,35.6968,35.6789,35.6878,93010.0
2018-07-31 15:45:00,39.67,39.67,39.61,39.62,256440.0,35.6878,35.6878,35.6339,35.6429,256440.0
2018-07-31 15:50:00,39.62,39.64,39.61,39.64,164865.0,35.6429,35.6609,35.6339,35.6609,164865.0
2018-07-31 15:55:00,39.64,39.64,39.61,39.62,593595.0,35.6609,35.6609,35.6339,35.6429,593595.0
2018-08-01 09:30:00,39.59,39.61,39.56,39.59,219310.0,35.6159,35.6339,35.5889,35.6159,219310.0
2018-08-01 09:35:00,39.6,39.6,39.55,39.56,70315.0,35.6249,35.6249,35.5799,35.5889,70315.0
2018-08-01 09:40:00,39.56,39.58,39.52,39.57,153125.0,35.5889,35.6069,35.5529,35.5979,153125.0
2018-08-01 09:45:00,39.57,39.57,39.51,39.52,66880.0,35.5979,35.5979,35.5439,35.5529,66880.0
2018-08-01 09:50:00,39.51,39.55,39.48,39.55,76075.0,35.5439,35.5799,35.5169,35.5799,76075.0
2018-08-01 09:55:00,39.55,39.58,39.54,39.58,29950.0,35.5799,35.6069,35.5709,35.6069,29950.0
2018-08-01 10:00:00,39.56,39.57,39.53,39.55,38260.0,35.5889,35.5979,35.5619,35.5799,38260.0
2018-08-01 10:05:00,39.55,39.57,39.55,39.57,68495.0,35.5799,35.5979,35.5799,35.5979,68495.0
2018-08-01 10:10:00,39.57,39.61,39.57,39.6,25430.0,35.5979,35.6339,35.5979,35.6249,25430.0
2018-08-01 10:15:00,39.63,39.63,39.58,39.61,57990.0,35.6519,35.6519,35.6069,35.6339,57990.0
2018-08-01 10:20:00,39.61,39.63,39.6,39.63,36885.0,35.6339,35.6519,35.6249,35.6519,36885.0
2018-08-01 10:25:00,39.62,39.64,39.61,39.61,27385.0,35.6429,35.6609,35.6339,35.6339,27385.0
2018-08-01 10:30:00,39.61,39.62,39.59,39.62,62360.0,35.6339,35.6429,35.6159,35.6429,62360.0
2018-08-01 10:35:00,39.63,39.63,39.6,39.62,15265.0,35.6519,35.6519,35.6249,35.6429,15265.0
2018-08-01 10:40:00,39.61,39.62,39.57,39.6,132375.0,35.6339,35.6429,35.5979,35.6249,132375.0
2018-08-01 10:45:00,39.61,39.62,39.58,39.59,22830.0,35.6339,35.6429,35.6069,35.6159,22830.0
2018-08-01 10:50:00,39.6,39.6,39.55,39.56,65860.0,35.6249,35.6249,35.5799,35.5889,65860.0
2018-08-01 10:55:00,39.57,39.57,39.54,39.54,28985.0,35.5979,35.5979,35.5709,35.5709,28985.0
2018-08-01 11:00:00,39.53,39.54,39.52,39.52,18750.0,35.5619,35.5709,35.5529,35.5529,18750.0
2018-08-01 11:05:00,39.5,39.51,39.5,39.5,23585.0,35.5349,35.5439,35.5349,35.5349,23585.0
2018-08-01 11:10:00,39.5,39.5,39.44,39.44,13670.0,35.5349,35.5349,35.4809,35.4809,13670.0
2018-08-01 11:15:00,39.44,39.47,39.44,39.47,36815.0,35.4809,35.5079,35.4809,35.5079,36815.0
2018-08-01 11:20:00,39.46,39.47,39.44,39.46,26030.0,35.4989,35.5079,35.4809,35.4989,26030.0
2018-08-01 11:25:00,39.45,39.45,39.43,39.43,19015.0,35.4899,35.4899,35.4719,35.4719,19015.0
2018-08-01 11:30:00,39.43,39.43,39.41,39.41,33925.0,35.4719,35.4719,35.4539,35.4539,33925.0
2018-08-01 11:35:00,39.41,39.42,39.39,39.4,48710.0,35.4539,35.4629,35.436,35.445,48710.0
2018-08-01 11:40:00,39.4,39.4,39.38,39.38,38850.0,35.445,35.445,35.427,35.427,38850.0
2018-08-01 11:45:00,39.38,39.39,39.38,39.38,40465.0,35.427,35.436,35.427,35.427,40465.0
2018-08-01 11:50:00,39.37,39.38,39.33,39.37,76500.0,35.418,35.427,35.382,35.418,76500.0
2018-08-01 11:55:00,39.36,39.37,39.33,39.34,64480.0,35.409,35.418,35.382,35.391,64480.0
2018-08-01 12:00:00,39.33,39.34,39.3,39.33,81250.0,35.382,35.391,35.355,35.382,81250.0
2018-08-01 12:05:00,39.34,39.35,39.33,39.35,87025.0,35.391,35.4,35.382,35.4,87025.0
2018-08-01 12:10:00,39.35,39.36,39.34,39.35,97680.0,35.4,35.409,35.391,35.4,97680.0
2018-08-01 12:15:00,39.36,39.36,39.32,39.32,22240.0,35.409,35.409,35.373,35.373,22240.0
2018-08-01 12:20:00,39.33,39.33,39.3,39.31,59335.0,35.382,35.382,35.355,35.364,59335.0
2018-08-01 12:25:00,39.3,39.31,39.29,39.3,25210.0,35.355,35.364,35.346,35.355,25210.0
2018-08-01 12:30:00,39.29,39.31,39.28,39.31,83780.0,35.346,35.364,35.337,35.364,83780.0
2018-08-01 12:35:00,39.31,39.31,39.3,39.3,61600.0,35.364,35.364,35.355,35.355,61600.0
2018-08-01 12:40:00,39.29,39.29,39.27,39.28,37125.0,35.346,35.346,35.328,35.337,37125.0
2018-08-01 12:45:00,39.29,39.31,39.29,39.31,27880.0,35.346,35.364,35.346,35.364,27880.0
2018-08-01 12:50:00,39.31,39.32,39.29,39.32,30395.0,35.364,35.373,35.346,35.373,30395.0
2018-08-01 12:55:00,39.32,39.33,39.3,39.31,26645.0,35.373,35.382,35.355,35.364,26645.0
2018-08-01 13:00:00,39.31,39.33,39.3,39.33,19765.0,35.364,35.382,35.355,35.382,19765.0
2018-08-01 13:05:00,39.33,39.34,39.33,39.34,8190.0,35.382,35.391,35.382,35.391,8190.0
2018-08-01 13:10:00,39.32,39.35,39.32,39.34,69865.0,35.373,35.4,35.373,35.391,69865.0
2018-08-01 13:15:00,39.34,39.35,39.34,39.35,31555.0,35.391,35.4,35.391,35.4,31555.0
2018-08-01 13:20:00,39.35,39.37,39.35,39.37,68130.0,35.4,35.418,35.4,35.418,68130.0
2018-08-01 13:25:00,39.37,39.38,39.36,39.36,95750.0,35.418,35.427,35.409,35.409,95750.0
2018-08-01 13:30:00,39.36,39.37,39.34,39.37,25825.0,35.409,35.418,35.391,35.418,25825.0
2018-08-01 13:35:00,39.37,39.39,39.37,39.39,19955.0,35.418,35.436,35.418,35.436,19955.0
2018-08-01 13:40:00,39.39,39.39,39.36,39.38,34935.0,35.436,35.436,35.409,35.427,34935.0
2018-08-01 13:45:00,39.39,39.4,39.38,39.39,12865.0,35.436,35.445,35.427,35.436,12865.0
2018-08-01 13:50:00,39.38,39.4,39.38,39.4,31340.0,35.427,35.445,35.427,35.445,31340.0
2018-08-01 13:55:00,39.39,39.4,39.36,39.37,91735.0,35.436,35.445,35.409,35.418,91735.0
2018-08-01 14:00:00,39.38,39.41,39.37,39.38,111420.0,35.427,35.4539,35.418,35.427,111420.0
2018-08-01 14:05:00,39.39,39.39,39.35,39.35,20845.0,35.436,35.436,35.4,35.4,20845.0
2018-08-01 14:10:00,39.35,39.38,39.33,39.38,40490.0,35.4,35.427,35.382,35.427,40490.0
2018-08-01 14:15:00,39.38,39.41,39.38,39.39,53455.0,35.427,35.4539,35.427,35.436,53455.0
2018-08-01 14:20:00,39.39,39.42,39.38,39.42,32700.0,35.436,35.4629,35.427,35.4629,32700.0
2018-08-01 14:25:00,39.42,39.44,39.42,39.44,70805.0,35.4629,35.4809,35.4629,35.4809,70805.0
2018-08-01 14:30:00,39.44,39.45,39.43,39.43,18345.0,35.4809,35.4899,35.4719,35.4719,18345.0
2018-08-01 14:35:00,39.42,39.42,39.39,39.4,52310.0,35.4629,35.4629,35.436,35.445,52310.0
2018-08-01 14:40:00,39.42,39.42,39.39,39.39,27375.0,35.4629,35.4629,35.436,35.436,27375.0
2018-08-01 14:45:00,39.4,39.42,39.4,39.42,17960.0,35.445,35.4629,35.445,35.4629,17960.0
2018-08-01 14:50:00,39.43,39.46,39.42,39.45,178180.0,35.4719,35.4989,35.4629,35.4899,178180.0
2018-08-01 14:55:00,39.46,39.49,39.46,39.48,51030.0,35.4989,35.5259,35.4989,35.5169,51030.0
2018-08-01 15:00:00,39.48,39.49,39.47,39.47,31235.0,35.5169,35.5259,35.5079,35.5079,31235.0
2018-08-01 15:05:00,39.47,39.48,39.47,39.48,39860.0,35.5079,35.5169,35.5079,35.5169,39860.0
2018-08-01 15:10:00,39.48,39.5,39.48,39.49,40235.0,35.5169,35.5349,35.5169,35.5259,40235.0
2018-08-01 15:15:00,39.49,39.49,39.46,39.47,38555.0,35.5259,35.5259,35.4989,35.5079,38555.0
2018-08-01 15:20:00,39.48,39.5,39.48,39.49,72840.0,35.5169,35.5349,35.5169,35.5259,72840.0
2018-08-01 15:25:00,39.49,39.5,39.48,39.49,145945.0,35.5259,35.5349,35.5169,35.5259,145945.0
2018-08-01 15:30:00,39.49,39.51,39.49,39.5,113300.0,35.5259,35.5439,35.5259,35.5349,113300.0
2018-08-01 15:35:00,39.5,39.5,39.49,39.5,106150.0,35.5349,35.5349,35.5259,35.5349,106150.0
2018-08-01 15:40:00,39.5,39.52,39.5,39.52,50480.0,35.5349,35.5529,35.5349,35.5529,50480.0
2018-08-01 15:45:00,39.53,39.53,39.52,39.52,106360.0,35.5619,35.5619,35.5529,35.5529,106360.0
2018-08-01 15:50:00,39.51,39.54,39.51,39.52,74505.0,35.5439,35.5709,35.5439,35.5529,74505.0
2018-08-01 15:55:00,39.52,39.52,39.5,39.52,291060.0,35.5529,35.5529,35.5349,35.5529,291060.0
2018-08-02 09:30:00,39.33,39.47,39.31,39.47,149720.0,35.382,35.5079,35.364,35.5079,149720.0
2018-08-02 09:35:00,39.47,39.48,39.39,39.41,76110.0,35.5079,35.5169,35.436,35.4539,76110.0
2018-08-02 09:40:00,39.43,39.49,39.43,39.45,121450.0,35.4719,35.5259,35.4719,35.4899,121450.0
2018-08-02 09:45:00,39.45,39.51,39.43,39.51,70645.0,35.4899,35.5439,35.4719,35.5439,70645.0
2018-08-02 09:50:00,39.51,39.54,39.5,39.54,124945.0,35.5439,35.5709,35.5349,35.5709,124945.0
2018-08-02 09:55:00,39.52,39.53,39.48,39.53,32460.0,35.5529,35.5619,35.5169,35.5619,32460.0
2018-08-02 10:00:00,39.52,39.53,39.5,39.53,56935.0,35.5529,35.5619,35.5349,35.5619,56935.0
2018-08-02 10:05:00,39.54,39.56,39.52,39.55,52390.0,35.5709,35.5889,35.5529,35.5799,52390.0
2018-08-02 10:10:00,39.56,39.6,39.56,39.6,41280.0,35.5889,35.6249,35.5889,35.6249,41280.0
2018-08-02 10:15:00,39.61,39.64,39.6,39.64,60745.0,35.6339,35.6609,35.6249,35.6609,60745.0
2018-08-02 10:20:00,39.63,39.64,39.61,39.64,115715.0,35.6519,35.6609,35.6339,35.6609,115715.0
2018-08-02 10:25:00,39.65,39.67,39.65,39.66,56660.0,35.6699,35.6878,35.6699,35.6789,56660.0
2018-08-02 10:30:00,39.67,39.7,39.65,39.66,20285.0,35.6878,35.7148,35.6699,35.6789,20285.0
2018-08-02 10:35:00,39.66,39.68,39.65,39.67,46790.0,35.6789,35.6968,35.6699,35.6878,46790.0
2018-08-02 10:40:00,39.66,39.66,39.63,39.65,34110.0,35.6789,35.6789,35.6519,35.6699,34110.0
2018-08-02 10:45:00,39.65,39.65,39.63,39.64,144380.0,35.6699,35.6699,35.6519,35.6609,144380.0
2018-08-02 10:50:00,39.64,39.66,39.64,39.64,16960.0,35.6609,35.6789,35.6609,35.6609,16960.0
2018-08-02 10:55:00,39.62,39.64,39.61,39.64,38145.0,35.6429,35.6609,35.6339,35.6609,38145.0
2018-08-02 11:00:00,39.65,39.7,39.65,39.7,84360.0,35.6699,35.7148,35.6699,35.7148,84360.0
2018-08-02 11:05:00,39.67,39.67,39.65,39.66,39735.0,35.6878,35.6878,35.6699,35.6789,39735.0
2018-08-02 11:10:00,39.64,39.66,39.63,39.66,32705.0,35.6609,35.6789,35.6519,35.6789,32705.0
2018-08-02 11:15:00,39.65,39.68,39.65,39.67,29430.0,35.6699,35.6968,35.6699,35.6878,29430.0
2018-08-02 11:20:00,39.67,39.7,39.66,39.68,20955.0,35.6878,35.7148,35.6789,35.6968,20955.0
2018-08-02 11:25:00,39.68,39.68,39.65,39.66,78970.0,35.6968,35.6968,35.6699,35.6789,78970.0
2018-08-02 11:30:00,39.66,39.67,39.63,39.65,16955.0,35.6789,35.6878,35.6519,35.6699,16955.0
2018-08-02 11:35:00,39.66,39.69,39.66,39.67,138650.0,35.6789,35.7058,35.6789,35.6878,138650.0
2018-08-02 11:40:00,39.67,39.68,39.64,39.65,17680.0,35.6878,35.6968,35.6609,35.6699,17680.0
2018-08-02 11:45:00,39.64,39.71,39.64,39.68,99740.0,35.6609,35.7238,35.6609,35.6968,99740.0
2018-08-02 11:50:00,39.67,39.69,39.66,39.69,26795.0,35.6878,35.7058,35.6789,35.7058,26795.0
2018-08-02 11:55:00,39.68,39.7,39.67,39.69,24530.0,35.6968,35.7148,35.6878,35.7058,24530.0
2018-08-02 12:00:00,39.69,39.72,39.67,39.72,60090.0,35.7058,35.7328,35.6878,35.7328,60090.0
2018-08-02 12:05:00,39.72,39.75,39.72,39.74,37505.0,35.7328,35.7598,35.7328,35.7508,37505.0
2018-08-02 12:10:00,39.74,39.77,39.73,39.75,83180.0,35.7508,35.7778,35.7418,35.7598,83180.0
2018-08-02 12:15:00,39.76,39.77,39.75,39.77,23200.0,35.7688,35.7778,35.7598,35.7778,23200.0
2018-08-02 12:20:00,39.77,39.83,39.77,39.82,59180.0,35.7778,35.8318,35.7778,35.8228,59180.0
2018-08-02 12:25:00,39.81,39.83,39.8,39.82,21690.0,35.8138,35.8318,35.8048,35.8228,21690.0
2018-08-02 12:30:00,39.82,39.82,39.79,39.8,14960.0,35.8228,35.8228,35.7958,35.8048,14960.0
2018-08-02 12:35:00,39.82,39.82,39.79,39.8,21345.0,35.8228,35.8228,35.7958,35.8048,21345.0
2018-08-02 12:40:00,39.81,39.82,39.8,39.8,32205.0,35.8138,35.8228,35.8048,35.8048,32205.0
2018-08-02 12:45:00,39.8,39.84,39.8,39.82,28085.0,35.8048,35.8408,35.8048,35.8228,28085.0
2018-08-02 12:50:00,39.82,39.82,39.8,39.81,18555.0,35.8228,35.8228,35.8048,35.8138,18555.0
2018-08-02 12:55:00,39.81,39.83,39.8,39.81,31060.0,35.8138,35.8318,35.8048,35.8138,31060.0
2018-08-02 13:00:00,39.8,39.83,39.8,39.82,10505.0,35.8048,35.8318,35.8048,35.8228,10505.0
2018-08-02 13:05:00,39.81,39.86,39.81,39.84,64210.0,35.8138,35.8588,35.8138,35.8408,64210.0
2018-08-02 13:10:00,39.84,39.85,39.81,39.81,22075.0,35.8408,35.8498,35.8138,35.8138,22075.0
2018-08-02 13:15:00,39.82,39.86,39.82,39.85,24140.0,35.8228,35.8588,35.8228,35.8498,24140.0
2018-08-02 13:20:00,39.85,39.87,39.84,39.84,54175.0,35.8498,35.8678,35.8408,35.8408,54175.0
2018-08-02 13:25:00,39.84,39.85,39.83,39.83,12850.0,35.8408,35.8498,35.8318,35.8318,12850.0
2018-08-02 13:30:00,39.85,39.86,39.83,39.86,30410.0,35.8498,35.8588,35.8318,35.8588,30410.0
2018-08-02 13:35:00,39.87,39.87,39.85,39.85,39050.0,35.8678,35.8678,35.8498,35.8498,39050.0
2018-08-02 13:40:00,39.87,39.87,39.84,39.84,39175.0,35.8678,35.8678,35.8408,35.8408,39175.0
2018-08-02 13:45:00,39.84,39.86,39.84,39.86,16455.0,35.8408,35.8588,35.8408,35.8588,16455.0
2018-08-02 13:50:00,39.85,39.87,39.85,39.86,81245.0,35.8498,35.8678,35.8498,35.8588,81245.0
2018-08-02 13:55:00,39.86,39.88,39.86,39.86,14165.0,35.8588,35.8768,35.8588,35.8588,14165.0
2018-08-02 14:00:00,39.86,39.88,39.85,39.88,21230.0,35.8588,35.8768,35.8498,35.8768,21230.0
2018-08-02 14:05:00,39.88,39.88,39.86,39.88,63500.0,35.8768,35.8768,35.8588,35.8768,63500.0
2018-08-02 14:10:00,39.88,39.88,39.85,39.85,66955.0,35.8768,35.8768,35.8498,35.8498,66955.0
2018-08-02 14:15:00,39.86,39.87,39.83,39.84,25755.0,35.8588,35.8678,35.8318,35.8408,25755.0
2018-08-02 14:20:00,39.83,39.84,39.81,39.81,193860.0,35.8318,35.8408,35.8138,35.8138,193860.0
2018-08-02 14:25:00,39.81,39.82,39.8,39.81,32850.0,35.8138,35.8228,35.8048,35.8138,32850.0
2018-08-02 14:30:00,39.82,39.82,39.81,39.82,69745.0,35.8228,35.8228,35.8138,35.8228,69745.0
2018-08-02 14:35:00,39.83,39.84,39.82,39.82,23435.0,35.8318,35.8408,35.8228,35.8228,23435.0
2018-08-02 14:40:00,39.83,39.84,39.81,39.81,45285.0,35.8318,35.8408,35.8138,35.8138,45285.0
2018-08-02 14:45:00,39.81,39.82,39.8,39.8,27870.0,35.8138,35.8228,35.8048,35.8048,27870.0
2018-08-02 14:50:00,39.8,39.83,39.8,39.83,15070.0,35.8048,35.8318,35.8048,35.8318,15070.0
2018-08-02 14:55:00,39.83,39.84,39.82,39.83,14835.0,35.8318,35.8408,35.8228,35.8318,14835.0
2018-08-02 15:00:00,39.84,39.84,39.82,39.84,52190.0,35.8408,35.8408,35.8228,35.8408,52190.0
2018-08-02 15:05:00,39.83,39.84,39.81,39.81,57750.0,35.8318,35.8408,35.8138,35.8138,57750.0
2018-08-02 15:10:00,39.81,39.82,39.81,39.81,14980.0,35.8138,35.8228,35.8138,35.8138,14980.0
2018-08-02 15:15:00,39.81,39.83,39.81,39.83,24470.0,35.8138,35.8318,35.8138,35.8318,24470.0
2018-08-02 15:20:00,39.83,39.83,39.82,39.82,27685.0,35.8318,35.8318,35.8228,35.8228,27685.0
2018-08-02 15:25:00,39.82,39.82,39.81,39.82,35725.0,35.8228,35.8228,35.8138,35.8228,35725.0
2018-08-02 15:30:00,39.82,39.83,39.81,39.81,31935.0,35.8228,35.8318,35.8138,35.8138,31935.0
2018-08-02 15:35:00,39.82,39.83,39.81,39.83,13045.0,35.8228,35.8318,35.8138,35.8318,13045.0
2018-08-02 15:40:00,39.82,39.84,39.82,39.84,13585.0,35.8228,35.8408,35.8228,35.8408,13585.0
2018-08-02 15:45:00,39.85,39.86,39.84,39.86,40855.0,35.8498,35.8588,35.8408,35.8588,40855.0
2018-08-02 15:50:00,39.86,39.86,39.83,39.85,61085.0,35.8588,35.8588,35.8318,35.8498,61085.0
2018-08-02 15:55:00,39.84,39.85,39.83,39.83,124760.0,35.8408,35.8498,35.8318,35.8318,124760.0
2018-08-03 09:30:00,39.87,39.99,39.85,39.97,195345.0,35.8678,35.9757,35.8498,35.9577,195345.0
2018-08-03 09:35:00,39.97,40.02,39.95,40.0,122715.0,35.9577,36.0027,35.9397,35.9847,122715.0
2018-08-03 09:40:00,40.0,40.01,39.98,40.01,30590.0,35.9847,35.9937,35.9667,35.9937,30590.0
2018-08-03 09:45:00,40.0,40.02,39.98,40.0,44565.0,35.9847,36.0027,35.9667,35.9847,44565.0
2018-08-03 09:50:00,39.97,39.99,39.96,39.98,27870.0,35.9577,35.9757,35.9487,35.9667,27870.0
2018-08-03 09:55:00,39.96,39.96,39.91,39.94,38540.0,35.9487,35.9487,35.9038,35.9307,38540.0
2018-08-03 10:00:00,39.94,39.96,39.91,39.94,35255.0,35.9307,35.9487,35.9038,35.9307,35255.0
2018-08-03 10:05:00,39.95,39.96,39.91,39.93,37130.0,35.9397,35.9487,35.9038,35.9217,37130.0
2018-08-03 10:10:00,39.94,39.94,39.89,39.89,65575.0,35.9307,35.9307,35.8858,35.8858,65575.0
2018-08-03 10:15:00,39.9,39.91,39.89,39.91,24915.0,35.8948,35.9038,35.8858,35.9038,24915.0
2018-08-03 10:20:00,39.91,39.92,39.89,39.91,22665.0,35.9038,35.9128,35.8858,35.9038,22665.0
2018-08-03 10:25:00,39.9,39.96,39.9,39.95,24925.0,35.8948,35.9487,35.8948,35.9397,24925.0
2018-08-03 10:30:00,39.95,39.95,39.91,39.91,78120.0,35.9397,35.9397,35.9038,35.9038,78120.0
2018-08-03 10:35:00,39.9,39.9,39.87,39.9,31660.0,35.8948,35.8948,35.8678,35.8948,31660.0
2018-08-03 10:40:00,39.9,39.92,39.89,39.89,19490.0,35.8948,35.9128,35.8858,35.8858,19490.0
2018-08-03 10:45:00,39.9,39.9,39.87,39.89,24760.0,35.8948,35.8948,35.8678,35.8858,24760.0
2018-08-03 10:50:00,39.89,39.89,39.85,39.86,28775.0,35.8858,35.8858,35.8498,35.8588,28775.0
2018-08-03 10:55:00,39.86,39.89,39.85,39.88,22575.0,35.8588,35.8858,35.8498,35.8768,22575.0
2018-08-03 11:00:00,39.89,39.9,39.86,39.86,17155.0,35.8858,35.8948,35.8588,35.8588,17155.0
2018-08-03 11:05:00,39.87,39.88,39.85,39.85,13615.0,35.8678,35.8768,35.8498,35.8498,13615.0
2018-08-03 11:10:00,39.86,39.91,39.86,39.91,34120.0,35.8588,35.9038,35.8588,35.9038,34120.0
2018-08-03 11:15:00,39.89,39.89,39.83,39.84,36350.0,35.8858,35.8858,35.8318,35.8408,36350.0
2018-08-03 11:20:00,39.85,39.87,39.84,39.85,25295.0,35.8498,35.8678,35.8408,35.8498,25295.0
2018-08-03 11:25:00,39.84,39.84,39.83,39.83,46375.0,35.8408,35.8408,35.8318,35.8318,46375.0
2018-08-03 11:30:00,39.82,39.84,39.81,39.84,14370.0,35.8228,35.8408,35.8138,35.8408,14370.0
2018-08-03 11:35:00,39.86,39.87,39.85,39.86,26865.0,35.8588,35.8678,35.8498,35.8588,26865.0
2018-08-03 11:40:00,39.85,39.85,39.83,39.83,14470.0,35.8498,35.8498,35.8318,35.8318,14470.0
2018-08-03 11:45:00,39.83,39.83,39.79,39.79,33290.0,35.8318,35.8318,35.7958,35.7958,33290.0
2018-08-03 11:50:00,39.79,39.82,39.79,39.81,15580.0,35.7958,35.8228,35.7958,35.8138,15580.0
2018-08-03 11:55:00,39.8,39.8,39.76,39.78,35090.0,35.8048,35.8048,35.7688,35.7868,35090.0
2018-08-03 12:00:00,39.78,39.81,39.78,39.8,51445.0,35.7868,35.8138,35.7868,35.8048,51445.0
2018-08-03 12:05:00,39.8,39.81,39.8,39.81,8500.0,35.8048,35.8138,35.8048,35.8138,8500.0
2018-08-03 12:10:00,39.79,39.8,39.79,39.79,7390.0,35.7958,35.8048,35.7958,35.7958,7390.0
2018-08-03 12:15:00,39.8,39.82,39.79,39.8,46805.0,35.8048,35.8228,35.7958,35.8048,46805.0
2018-08-03 12:20:00,39.81,39.81,39.79,39.8,51145.0,35.8138,35.8138,35.7958,35.8048,51145.0
2018-08-03 12:25:00,39.81,39.82,39.79,39.81,15830.0,35.8138,35.8228,35.7958,35.8138,15830.0
2018-08-03 12:30:00,39.82,39.82,39.81,39.82,26815.0,35.8228,35.8228,35.8138,35.8228,26815.0
2018-08-03 12:35:00,39.82,39.84,39.82,39.83,20060.0,35.8228,35.8408,35.8228,35.8318,20060.0
2018-08-03 12:40:00,39.83,39.83,39.8,39.81,26135.0,35.8318,35.8318,35.8048,35.8138,26135.0
2018-08-03 12:45:00,39.8,39.8,39.77,39.79,44435.0,35.8048,35.8048,35.7778,35.7958,44435.0
2018-08-03 12:50:00,39.79,39.79,39.78,39.79,17475.0,35.7958,35.7958,35.7868,35.7958,17475.0
2018-08-03 12:55:00,39.8,39.82,39.8,39.81,45275.0,35.8048,35.8228,35.8048,35.8138,45275.0
2018-08-03 13:00:00,39.8,39.83,39.79,39.83,7640.0,35.8048,35.8318,35.7958,35.8318,7640.0
2018-08-03 13:05:00,39.82,39.83,39.82,39.83,19055.0,35.8228,35.8318,35.8228,35.8318,19055.0
2018-08-03 13:10:00,39.81,39.84,39.81,39.84,13850.0,35.8138,35.8408,35.8138,35.8408,13850.0
2018-08-03 13:15:00,39.84,39.85,39.83,39.83,12975.0,35.8408,35.8498,35.8318,35.8318,12975.0
2018-08-03 13:20:00,39.83,39.86,39.83,39.86,14720.0,35.8318,35.8588,35.8318,35.8588,14720.0
2018-08-03 13:25:00,39.86,39.86,39.85,39.86,52660.0,35.8588,35.8588,35.8498,35.8588,52660.0
2018-08-03 13:30:00,39.86,39.87,39.83,39.83,19465.0,35.8588,35.8678,35.8318,35.8318,19465.0
2018-08-03 13:35:00,39.84,39.85,39.83,39.85,15535.0,35.8408,35.8498,35.8318,35.8498,15535.0
2018-08-03 13:40:00,39.85,39.86,39.85,39.86,40470.0,35.8498,35.8588,35.8498,35.8588,40470.0
2018-08-03 13:45:00,39.86,39.86,39.85,39.85,13440.0,35.8588,35.8588,35.8498,35.8498,13440.0
2018-08-03 13:50:00,39.85,39.86,39.85,39.86,17550.0,35.8498,35.8588,35.8498,35.8588,17550.0
2018-08-03 13:55:00,39.87,39.87,39.85,39.85,73565.0,35.8678,35.8678,35.8498,35.8498,73565.0
2018-08-03 14:00:00,39.85,39.86,39.84,39.86,17315.0,35.8498,35.8588,35.8408,35.8588,17315.0
2018-08-03 14:05:00,39.85,39.86,39.84,39.86,34405.0,35.8498,35.8588,35.8408,35.8588,34405.0
2018-08-03 14:10:00,39.86,39.86,39.84,39.84,35715.0,35.8588,35.8588,35.8408,35.8408,35715.0
2018-08-03 14:15:00,39.84,39.85,39.83,39.85,49250.0,35.8408,35.8498,35.8318,35.8498,49250.0
2018-08-03 14:20:00,39.85,39.86,39.84,39.86,21140.0,35.8498,35.8588,35.8408,35.8588,21140.0
2018-08-03 14:25:00,39.85,39.86,39.85,39.86,26645.0,35.8498,35.8588,35.8498,35.8588,26645.0
2018-08-03 14:30:00,39.86,39.88,39.86,39.88,28905.0,35.8588,35.8768,35.8588,35.8768,28905.0
2018-08-03 14:35:00,39.88,39.88,39.86,39.87,25625.0,35.8768,35.8768,35.8588,35.8678,25625.0
2018-08-03 14:40:00,39.87,39.88,39.86,39.88,41005.0,35.8678,35.8768,35.8588,35.8768,41005.0
2018-08-03 14:45:00,39.88,39.89,39.87,39.88,26270.0,35.8768,35.8858,35.8678,35.8768,26270.0
2018-08-03 14:50:00,39.89,39.89,39.88,39.89,48985.0,35.8858,35.8858,35.8768,35.8858,48985.0
2018-08-03 14:55:00,39.89,39.91,39.89,39.9,42320.0,35.8858,35.9038,35.8858,35.8948,42320.0
2018-08-03 15:00:00,39.92,39.92,39.91,39.92,77660.0,35.9128,35.9128,35.9038,35.9128,77660.0
2018-08-03 15:05:00,39.92,39.93,39.91,39.92,29075.0,35.9128,35.9217,35.9038,35.9128,29075.0
2018-08-03 15:10:00,39.92,39.94,39.92,39.94,44065.0,35.9128,35.9307,35.9128,35.9307,44065.0
2018-08-03 15:15:00,39.94,39.95,39.94,39.95,19860.0,35.9307,35.9397,35.9307,35.9397,19860.0
2018-08-03 15:20:00,39.94,39.95,39.94,39.95,96410.0,35.9307,35.9397,35.9307,35.9397,96410.0
2018-08-03 15:25:00,39.95,39.95,39.93,39.93,34090.0,35.9397,35.9397,35.9217,35.9217,34090.0
2018-08-03 15:30:00,39.94,39.94,39.92,39.93,24705.0,35.9307,35.9307,35.9128,35.9217,24705.0
2018-08-03 15:35:00,39.93,39.96,39.93,39.95,57800.0,35.9217,35.9487,35.9217,35.9397,57800.0
2018-08-03 15:40:00,39.95,39.95,39.94,39.94,35555.0,35.9397,35.9397,35.9307,35.9307,35555.0
2018-08-03 15:45:00,39.93,39.95,39.93,39.94,26780.0,35.9217,35.9397,35.9217,35.9307,26780.0
2018-08-03 15:50:00,39.94,39.95,39.94,39.94,68975.0,35.9307,35.9397,35.9307,35.9307,68975.0
2018-08-03 15:55:00,39.95,39.96,39.94,39.95,116515.0,35.9397,35.9487,35.9307,35.9397,116515.0
2018-08-06 09:30:00,39.98,39.98,39.9,39.9,151465.0,35.9667,35.9667,35.8948,35.8948,151465.0
2018-08-06 09:35:00,39.91,39.99,39.9,39.98,68465.0,35.9038,35.9757,35.8948,35.9667,68465.0
2018-08-06 09:40:00,39.98,39.98,39.94,39.96,78065.0,35.9667,35.9667,35.9307,35.9487,78065.0
2018-08-06 09:45:00,39.97,40.05,39.97,40.04,52925.0,35.9577,36.0297,35.9577,36.0207,52925.0
2018-08-06 09:50:00,40.03,40.04,40.02,40.03,29410.0,36.0117,36.0207,36.0027,36.0117,29410.0
2018-08-06 09:55:00,40.04,40.05,40.02,40.02,67245.0,36.0207,36.0297,36.0027,36.0027,67245.0
2018-08-06 10:00:00,40.03,40.06,40.02,40.05,33300.0,36.0117,36.0387,36.0027,36.0297,33300.0
2018-08-06 10:05:00,40.07,40.07,40.05,40.07,41375.0,36.0477,36.0477,36.0297,36.0477,41375.0
2018-08-06 10:10:00,40.07,40.11,40.07,40.11,39430.0,36.0477,36.0837,36.0477,36.0837,39430.0
2018-08-06 10:15:00,40.11,40.13,40.11,40.12,47185.0,36.0837,36.1017,36.0837,36.0927,47185.0
2018-08-06 10:20:00,40.12,40.13,40.09,40.09,42210.0,36.0927,36.1017,36.0657,36.0657,42210.0
2018-08-06 10:25:00,40.1,40.1,40.05,40.05,10710.0,36.0747,36.0747,36.0297,36.0297,10710.0
2018-08-06 10:30:00,40.04,40.09,40.04,40.09,21150.0,36.0207,36.0657,36.0207,36.0657,21150.0
2018-08-06 10:35:00,40.1,40.11,40.09,40.11,62525.0,36.0747,36.0837,36.0657,36.0837,62525.0
2018-08-06 10:40:00,40.1,40.11,40.09,40.11,17810.0,36.0747,36.0837,36.0657,36.0837,17810.0
2018-08-06 10:45:00,40.11,40.13,40.07,40.08,21760.0,36.0837,36.1017,36.0477,36.0567,21760.0
2018-08-06 10:50:00,40.07,40.08,40.05,40.07,21270.0,36.0477,36.0567,36.0297,36.0477,21270.0
2018-08-06 10:55:00,40.08,40.09,40.07,40.08,19795.0,36.0567,36.0657,36.0477,36.0567,19795.0
2018-08-06 11:00:00,40.08,40.11,40.07,40.11,52030.0,36.0567,36.0837,36.0477,36.0837,52030.0
2018-08-06 11:05:00,40.1,40.11,40.08,40.09,23690.0,36.0747,36.0837,36.0567,36.0657,23690.0
2018-08-06 11:10:00,40.09,40.1,40.07,40.07,33170.0,36.0657,36.0747,36.0477,36.0477,33170.0
2018-08-06 11:15:00,40.07,40.08,40.01,40.01,111805.0,36.0477,36.0567,35.9937,35.9937,111805.0
2018-08-06 11:20:00,40.02,40.05,40.01,40.04,64160.0,36.0027,36.0297,35.9937,36.0207,64160.0
2018-08-06 11:25:00,40.05,40.07,40.04,40.06,26720.0,36.0297,36.0477,36.0207,36.0387,26720.0
2018-08-06 11:30:00,40.06,40.09,40.06,40.08,115400.0,36.0387,36.0657,36.0387,36.0567,115400.0
2018-08-06 11:35:00,40.08,40.09,40.07,40.09,7070.0,36.0567,36.0657,36.0477,36.0657,7070.0
2018-08-06 11:40:00,40.11,40.11,40.1,40.1,6135.0,36.0837,36.0837,36.0747,36.0747,6135.0
2018-08-06 11:45:00,40.1,40.1,40.09,40.1,13090.0,36.0747,36.0747,36.0657,36.0747,13090.0
2018-08-06 11:50:00,40.09,40.09,40.07,40.07,18540.0,36.0657,36.0657,36.0477,36.0477,18540.0
2018-08-06 11:55:00,40.07,40.1,40.07,40.08,22905.0,36.0477,36.0747,36.0477,36.0567,22905.0
2018-08-06 12:00:00,40.08,40.1,40.08,40.09,21555.0,36.0567,36.0747,36.0567,36.0657,21555.0
2018-08-06 12:05:00,40.09,40.1,40.08,40.1,74115.0,36.0657,36.0747,36.0567,36.0747,74115.0
2018-08-06 12:10:00,40.11,40.14,40.1,40.13,68335.0,36.0837,36.1107,36.0747,36.1017,68335.0
2018-08-06 12:15:00,40.13,40.13,40.12,40.12,22010.0,36.1017,36.1017,36.0927,36.0927,22010.0
2018-08-06 12:20:00,40.13,40.15,40.12,40.15,57300.0,36.1017,36.1197,36.0927,36.1197,57300.0
2018-08-06 12:25:00,40.15,40.15,40.13,40.13,22105.0,36.1197,36.1197,36.1017,36.1017,22105.0
2018-08-06 12:30:00,40.13,40.14,40.13,40.14,21285.0,36.1017,36.1107,36.1017,36.1107,21285.0
2018-08-06 12:35:00,40.15,40.16,40.14,40.14,139105.0,36.1197,36.1287,36.1107,36.1107,139105.0
2018-08-06 12:40:00,40.14,40.15,40.13,40.15,753250.0,36.1107,36.1197,36.1017,36.1197,753250.0
2018-08-06 12:45:00,40.16,40.16,40.13,40.13,18940.0,36.1287,36.1287,36.1017,36.1017,18940.0
2018-08-06 12:50:00,40.13,40.15,40.13,40.15,34675.0,36.1017,36.1197,36.1017,36.1197,34675.0
2018-08-06 12:55:00,40.16,40.17,40.15,40.16,16410.0,36.1287,36.1377,36.1197,36.1287,16410.0
2018-08-06 13:00:00,40.17,40.17,40.16,40.16,71650.0,36.1377,36.1377,36.1287,36.1287,71650.0
2018-08-06 13:05:00,40.15,40.18,40.15,40.17,70540.0,36.1197,36.1467,36.1197,36.1377,70540.0
2018-08-06 13:10:00,40.18,40.18,40.17,40.17,23190.0,36.1467,36.1467,36.1377,36.1377,23190.0
2018-08-06 13:15:00,40.17,40.18,40.16,40.16,39370.0,36.1377,36.1467,36.1287,36.1287,39370.0
2018-08-06 13:20:00,40.16,40.16,40.15,40.15,16505.0,36.1287,36.1287,36.1197,36.1197,16505.0
2018-08-06 13:25:00,40.14,40.15,40.13,40.13,80485.0,36.1107,36.1197,36.1017,36.1017,80485.0
2018-08-06 13:30:00,40.14,40.14,40.11,40.11,81195.0,36.1107,36.1107,36.0837,36.0837,81195.0
2018-08-06 13:35:00,40.11,40.13,40.11,40.13,74670.0,36.0837,36.1017,36.0837,36.1017,74670.0
2018-08-06 13:40:00,40.13,40.13,40.11,40.11,40910.0,36.1017,36.1017,36.0837,36.0837,40910.0
2018-08-06 13:45:00,40.11,40.12,40.1,40.1,60540.0,36.0837,36.0927,36.0747,36.0747,60540.0
2018-08-06 13:50:00,40.1,40.1,40.09,40.09,59050.0,36.0747,36.0747,36.0657,36.0657,59050.0
2018-08-06 13:55:00,40.09,40.1,40.09,40.1,59495.0,36.0657,36.0747,36.0657,36.0747,59495.0
2018-08-06 14:00:00,40.1,40.11,40.09,40.11,64605.0,36.0747,36.0837,36.0657,36.0837,64605.0
2018-08-06 14:05:00,40.11,40.14,40.11,40.13,169265.0,36.0837,36.1107,36.0837,36.1017,169265.0
2018-08-06 14:10:00,40.13,40.13,40.12,40.13,28600.0,36.1017,36.1017,36.0927,36.1017,28600.0
2018-08-06 14:15:00,40.13,40.15,40.13,40.14,34165.0,36.1017,36.1197,36.1017,36.1107,34165.0
2018-08-06 14:20:00,40.14,40.14,40.13,40.13,55085.0,36.1107,36.1107,36.1017,36.1017,55085.0
2018-08-06 14:25:00,40.13,40.15,40.13,40.13,50700.0,36.1017,36.1197,36.1017,36.1017,50700.0
2018-08-06 14:30:00,40.13,40.14,40.13,40.14,135315.0,36.1017,36.1107,36.1017,36.1107,135315.0
2018-08-06 14:35:00,40.14,40.14,40.12,40.12,43125.0,36.1107,36.1107,36.0927,36.0927,43125.0
2018-08-06 14:40:00,40.12,40.14,40.11,40.14,36915.0,36.0927,36.1107,36.0837,36.1107,36915.0
2018-08-06 14:45:00,40.13,40.13,40.13,40.13,47405.0,36.1017,36.1017,36.1017,36.1017,47405.0
2018-08-06 14:50:00,40.13,40.13,40.12,40.13,50705.0,36.1017,36.1017,36.0927,36.1017,50705.0
2018-08-06 14:55:00,40.13,40.14,40.13,40.14,54640.0,36.1017,36.1107,36.1017,36.1107,54640.0
2018-08-06 15:00:00,40.13,40.13,40.11,40.11,179895.0,36.1017,36.1017,36.0837,36.0837,179895.0
2018-08-06 15:05:00,40.11,40.12,40.1,40.1,145465.0,36.0837,36.0927,36.0747,36.0747,145465.0
2018-08-06 15:10:00,40.1,40.1,40.09,40.1,25620.0,36.0747,36.0747,36.0657,36.0747,25620.0
2018-08-06 15:15:00,40.1,40.11,40.09,40.11,48040.0,36.0747,36.0837,36.0657,36.0837,48040.0
2018-08-06 15:20:00,40.11,40.11,40.1,40.1,51490.0,36.0837,36.0837,36.0747,36.0747,51490.0
2018-08-06 15:25:00,40.1,40.12,40.1,40.12,113560.0,36.0747,36.0927,36.0747,36.0927,113560.0
2018-08-06 15:30:00,40.12,40.13,40.11,40.12,89285.0,36.0927,36.1017,36.0837,36.0927,89285.0
2018-08-06 15:35:00,40.12,40.13,40.11,40.12,53750.0,36.0927,36.1017,36.0837,36.0927,53750.0
2018-08-06 15:40:00,40.12,40.13,40.12,40.12,121705.0,36.0927,36.1017,36.0927,36.0927,121705.0
2018-08-06 15:45:00,40.12,40.13,40.12,40.13,148955.0,36.0927,36.1017,36.0927,36.1017,148955.0
2018-08-06 15:50:00,40.13,40.14,40.12,40.13,140605.0,36.1017,36.1107,36.0927,36.1017,140605.0
2018-08-06 15:55:00,40.13,40.14,40.12,40.14,301410.0,36.1017,36.1107,36.0927,36.1107,301410.0
2018-08-07 09:30:00,40.23,40.31,40.23,40.28,130120.0,36.1916,36.2636,36.1916,36.2366,130120.0
2018-08-07 09:35:00,40.27,40.32,40.26,40.31,81460.0,36.2276,36.2726,36.2186,36.2636,81460.0
2018-08-07 09:40:00,40.31,40.34,40.3,40.31,54420.0,36.2636,36.2906,36.2546,36.2636,54420.0
2018-08-07 09:45:00,40.31,40.32,40.28,40.28,98065.0,36.2636,36.2726,36.2366,36.2366,98065.0
2018-08-07 09:50:00,40.3,40.32,40.29,40.31,14490.0,36.2546,36.2726,36.2456,36.2636,14490.0
2018-08-07 09:55:00,40.32,40.34,40.31,40.32,42565.0,36.2726,36.2906,36.2636,36.2726,42565.0
2018-08-07 10:00:00,40.31,40.32,40.29,40.31,16585.0,36.2636,36.2726,36.2456,36.2636,16585.0
2018-08-07 10:05:00,40.31,40.35,40.31,40.35,35850.0,36.2636,36.2996,36.2636,36.2996,35850.0
2018-08-07 10:10:00,40.34,40.35,40.32,40.32,37870.0,36.2906,36.2996,36.2726,36.2726,37870.0
2018-08-07 10:15:00,40.32,40.34,40.32,40.34,51345.0,36.2726,36.2906,36.2726,36.2906,51345.0
2018-08-07 10:20:00,40.34,40.35,40.34,40.35,45400.0,36.2906,36.2996,36.2906,36.2996,45400.0
2018-08-07 10:25:00,40.35,40.37,40.35,40.36,22345.0,36.2996,36.3176,36.2996,36.3086,22345.0
2018-08-07 10:30:00,40.36,40.36,40.33,40.33,26890.0,36.3086,36.3086,36.2816,36.2816,26890.0
2018-08-07 10:35:00,40.33,40.38,40.33,40.37,85635.0,36.2816,36.3266,36.2816,36.3176,85635.0
2018-08-07 10:40:00,40.37,40.39,40.36,40.38,27905.0,36.3176,36.3356,36.3086,36.3266,27905.0
2018-08-07 10:45:00,40.38,40.39,40.36,40.37,14050.0,36.3266,36.3356,36.3086,36.3176,14050.0
2018-08-07 10:50:00,40.36,40.38,40.36,40.38,7720.0,36.3086,36.3266,36.3086,36.3266,7720.0
2018-08-07 10:55:00,40.37,40.37,40.35,40.36,10950.0,36.3176,36.3176,36.2996,36.3086,10950.0
2018-08-07 11:00:00,40.36,40.39,40.35,40.39,52835.0,36.3086,36.3356,36.2996,36.3356,52835.0
2018-08-07 11:05:00,40.39,40.4,40.37,40.39,169105.0,36.3356,36.3446,36.3176,36.3356,169105.0
2018-08-07 11:10:00,40.39,40.41,40.39,40.41,65685.0,36.3356,36.3536,36.3356,36.3536,65685.0
2018-08-07 11:15:00,40.41,40.41,40.38,40.38,24830.0,36.3536,36.3536,36.3266,36.3266,24830.0
2018-08-07 11:20:00,40.38,40.38,40.35,40.36,11905.0,36.3266,36.3266,36.2996,36.3086,11905.0
2018-08-07 11:25:00,40.36,40.37,40.35,40.36,14450.0,36.3086,36.3176,36.2996,36.3086,14450.0
2018-08-07 11:30:00,40.35,40.35,40.33,40.33,41510.0,36.2996,36.2996,36.2816,36.2816,41510.0
2018-08-07 11:35:00,40.33,40.37,40.33,40.37,21825.0,36.2816,36.3176,36.2816,36.3176,21825.0
2018-08-07 11:40:00,40.36,40.37,40.35,40.36,12515.0,36.3086,36.3176,36.2996,36.3086,12515.0
2018-08-07 11:45:00,40.35,40.36,40.34,40.34,33310.0,36.2996,36.3086,36.2906,36.2906,33310.0
2018-08-07 11:50:00,40.35,40.35,40.34,40.34,13905.0,36.2996,36.2996,36.2906,36.2906,13905.0
2018-08-07 11:55:00,40.34,40.35,40.34,40.35,19620.0,36.2906,36.2996,36.2906,36.2996,19620.0
2018-08-07 12:00:00,40.34,40.35,40.34,40.34,23015.0,36.2906,36.2996,36.2906,36.2906,23015.0
2018-08-07 12:05:00,40.34,40.34,40.32,40.33,10490.0,36.2906,36.2906,36.2726,36.2816,10490.0
2018-08-07 12:10:00,40.33,40.33,40.31,40.32,18270.0,36.2816,36.2816,36.2636,36.2726,18270.0
2018-08-07 12:15:00,40.32,40.33,40.31,40.33,16235.0,36.2726,36.2816,36.2636,36.2816,16235.0
2018-08-07 12:20:00,40.32,40.34,40.32,40.34,14925.0,36.2726,36.2906,36.2726,36.2906,14925.0
2018-08-07 12:25:00,40.34,40.34,40.31,40.32,9730.0,36.2906,36.2906,36.2636,36.2726,9730.0
2018-08-07 12:30:00,40.32,40.32,40.3,40.31,14570.0,36.2726,36.2726,36.2546,36.2636,14570.0
2018-08-07 12:35:00,40.31,40.33,40.3,40.33,3695.0,36.2636,36.2816,36.2546,36.2816,3695.0
2018-08-07 12:40:00,40.32,40.34,40.32,40.34,18805.0,36.2726,36.2906,36.2726,36.2906,18805.0
2018-08-07 12:45:00,40.35,40.35,40.33,40.35,122835.0,36.2996,36.2996,36.2816,36.2996,122835.0
2018-08-07 12:50:00,40.34,40.35,40.33,40.33,17645.0,36.2906,36.2996,36.2816,36.2816,17645.0
2018-08-07 12:55:00,40.33,40.34,40.33,40.33,13975.0,36.2816,36.2906,36.2816,36.2816,13975.0
2018-08-07 13:00:00,40.33,40.33,40.3,40.3,18895.0,36.2816,36.2816,36.2546,36.2546,18895.0
2018-08-07 13:05:00,40.32,40.32,40.3,40.3,15630.0,36.2726,36.2726,36.2546,36.2546,15630.0
2018-08-07 13:10:00,40.31,40.32,40.31,40.31,44220.0,36.2636,36.2726,36.2636,36.2636,44220.0
2018-08-07 13:15:00,40.3,40.3,40.28,40.29,54065.0,36.2546,36.2546,36.2366,36.2456,54065.0
2018-08-07 13:20:00,40.29,40.3,40.28,40.29,7580.0,36.2456,36.2546,36.2366,36.2456,7580.0
2018-08-07 13:25:00,40.29,40.3,40.28,40.3,26770.0,36.2456,36.2546,36.2366,36.2546,26770.0
2018-08-07 13:30:00,40.3,40.3,40.29,40.3,28030.0,36.2546,36.2546,36.2456,36.2546,28030.0
2018-08-07 13:35:00,40.3,40.3,40.27,40.27,68500.0,36.2546,36.2546,36.2276,36.2276,68500.0
2018-08-07 13:40:00,40.26,40.28,40.26,40.27,24925.0,36.2186,36.2366,36.2186,36.2276,24925.0
2018-08-07 13:45:00,40.28,40.29,40.27,40.29,26420.0,36.2366,36.2456,36.2276,36.2456,26420.0
2018-08-07 13:50:00,40.29,40.31,40.28,40.31,35910.0,36.2456,36.2636,36.2366,36.2636,35910.0
2018-08-07 13:55:00,40.3,40.31,40.29,40.3,21145.0,36.2546,36.2636,36.2456,36.2546,21145.0
2018-08-07 14:00:00,40.3,40.32,40.3,40.32,15410.0,36.2546,36.2726,36.2546,36.2726,15410.0
2018-08-07 14:05:00,40.32,40.32,40.31,40.31,111520.0,36.2726,36.2726,36.2636,36.2636,111520.0
2018-08-07 14:10:00,40.31,40.31,40.29,40.29,29145.0,36.2636,36.2636,36.2456,36.2456,29145.0
2018-08-07 14:15:00,40.3,40.3,40.28,40.28,26575.0,36.2546,36.2546,36.2366,36.2366,26575.0
2018-08-07 14:20:00,40.28,40.3,40.28,40.29,74440.0,36.2366,36.2546,36.2366,36.2456,74440.0
2018-08-07 14:25:00,40.3,40.3,40.29,40.3,13430.0,36.2546,36.2546,36.2456,36.2546,13430.0
2018-08-07 14:30:00,40.3,40.3,40.27,40.28,65370.0,36.2546,36.2546,36.2276,36.2366,65370.0
2018-08-07 14:35:00,40.28,40.29,40.28,40.29,32845.0,36.2366,36.2456,36.2366,36.2456,32845.0
2018-08-07 14:40:00,40.29,40.3,40.29,40.3,24365.0,36.2456,36.2546,36.2456,36.2546,24365.0
2018-08-07 14:45:00,40.29,40.3,40.29,40.29,25610.0,36.2456,36.2546,36.2456,36.2456,25610.0
2018-08-07 14:50:00,40.3,40.31,40.29,40.3,37745.0,36.2546,36.2636,36.2456,36.2546,37745.0
2018-08-07 14:55:00,40.29,40.31,40.29,40.3,25445.0,36.2456,36.2636,36.2456,36.2546,25445.0
2018-08-07 15:00:00,40.3,40.3,40.27,40.27,111155.0,36.2546,36.2546,36.2276,36.2276,111155.0
2018-08-07 15:05:00,40.27,40.28,40.26,40.27,74045.0,36.2276,36.2366,36.2186,36.2276,74045.0
2018-08-07 15:10:00,40.27,40.27,40.26,40.27,20450.0,36.2276,36.2276,36.2186,36.2276,20450.0
2018-08-07 15:15:00,40.28,40.29,40.27,40.28,15245.0,36.2366,36.2456,36.2276,36.2366,15245.0
2018-08-07 15:20:00,40.27,40.29,40.27,40.29,17060.0,36.2276,36.2456,36.2276,36.2456,17060.0
2018-08-07 15:25:00,40.3,40.3,40.28,40.28,15440.0,36.2546,36.2546,36.2366,36.2366,15440.0
2018-08-07 15:30:00,40.28,40.29,40.28,40.28,36315.0,36.2366,36.2456,36.2366,36.2366,36315.0
2018-08-07 15:35:00,40.28,40.29,40.27,40.28,55110.0,36.2366,36.2456,36.2276,36.2366,55110.0
2018-08-07 15:40:00,40.28,40.28,40.26,40.26,37420.0,36.2366,36.2366,36.2186,36.2186,37420.0
2018-08-07 15:45:00,40.26,40.27,40.26,40.26,113125.0,36.2186,36.2276,36.2186,36.2186,113125.0
2018-08-07 15:50:00,40.27,40.27,40.24,40.25,113410.0,36.2276,36.2276,36.2006,36.2096,113410.0
2018-08-07 15:55:00,40.25,40.25,40.23,40.25,343290.0,36.2096,36.2096,36.1916,36.2096,343290.0
2018-08-08 09:30:00,40.23,40.23,40.17,40.17,135335.0,36.1916,36.1916,36.1377,36.1377,135335.0
2018-08-08 09:35:00,40.17,40.17,40.13,40.16,70040.0,36.1377,36.1377,36.1017,36.1287,70040.0
2018-08-08 09:40:00,40.14,40.15,40.11,40.11,11175.0,36.1107,36.1197,36.0837,36.0837,11175.0
2018-08-08 09:45:00,40.11,40.12,40.1,40.12,19835.0,36.0837,36.0927,36.0747,36.0927,19835.0
2018-08-08 09:50:00,40.13,40.13,40.11,40.13,66445.0,36.1017,36.1017,36.0837,36.1017,66445.0
2018-08-08 09:55:00,40.12,40.12,40.1,40.11,29640.0,36.0927,36.0927,36.0747,36.0837,29640.0
2018-08-08 10:00:00,40.1,40.11,40.09,40.1,38785.0,36.0747,36.0837,36.0657,36.0747,38785.0
2018-08-08 10:05:00,40.11,40.14,40.1,40.13,8625.0,36.0837,36.1107,36.0747,36.1017,8625.0
2018-08-08 10:10:00,40.13,40.14,40.12,40.12,39715.0,36.1017,36.1107,36.0927,36.0927,39715.0
2018-08-08 10:15:00,40.11,40.11,40.05,40.05,50540.0,36.0837,36.0837,36.0297,36.0297,50540.0
2018-08-08 10:20:00,40.05,40.06,40.04,40.04,53760.0,36.0297,36.0387,36.0207,36.0207,53760.0
2018-08-08 10:25:00,40.03,40.06,40.01,40.06,28660.0,36.0117,36.0387,35.9937,36.0387,28660.0
2018-08-08 10:30:00,40.04,40.05,40.01,40.01,11190.0,36.0207,36.0297,35.9937,35.9937,11190.0
2018-08-08 10:35:00,40.0,40.03,40.0,40.0,8080.0,35.9847,36.0117,35.9847,35.9847,8080.0
2018-08-08 10:40:00,40.01,40.02,39.99,40.01,35565.0,35.9937,36.0027,35.9757,35.9937,35565.0
2018-08-08 10:45:00,40.01,40.01,40.01,40.01,41730.0,35.9937,35.9937,35.9937,35.9937,41730.0
2018-08-08 10:50:00,40.03,40.06,40.03,40.06,67325.0,36.0117,36.0387,36.0117,36.0387,67325.0
2018-08-08 10:55:00,40.07,40.08,40.06,40.08,15780.0,36.0477,36.0567,36.0387,36.0567,15780.0
2018-08-08 11:00:00,40.09,40.11,40.08,40.11,26480.0,36.0657,36.0837,36.0567,36.0837,26480.0
2018-08-08 11:05:00,40.1,40.11,40.08,40.09,13185.0,36.0747,36.0837,36.0567,36.0657,13185.0
2018-08-08 11:10:00,40.09,40.11,40.06,40.09,171125.0,36.0657,36.0837,36.0387,36.0657,171125.0
2018-08-08 11:15:00,40.09,40.13,40.09,40.11,42575.0,36.0657,36.1017,36.0657,36.0837,42575.0
2018-08-08 11:20:00,40.11,40.12,40.09,40.09,23140.0,36.0837,36.0927,36.0657,36.0657,23140.0
2018-08-08 11:25:00,40.09,40.09,40.07,40.08,14445.0,36.0657,36.0657,36.0477,36.0567,14445.0
2018-08-08 11:30:00,40.09,40.12,40.09,40.11,17805.0,36.0657,36.0927,36.0657,36.0837,17805.0
2018-08-08 11:35:00,40.1,40.12,40.1,40.12,28695.0,36.0747,36.0927,36.0747,36.0927,28695.0
2018-08-08 11:40:00,40.12,40.13,40.11,40.13,74795.0,36.0927,36.1017,36.0837,36.1017,74795.0
2018-08-08 11:45:00,40.13,40.14,40.12,40.13,151595.0,36.1017,36.1107,36.0927,36.1017,151595.0
2018-08-08 11:50:00,40.13,40.13,40.1,40.11,60510.0,36.1017,36.1017,36.0747,36.0837,60510.0
2018-08-08 11:55:00,40.11,40.13,40.11,40.11,15215.0,36.0837,36.1017,36.0837,36.0837,15215.0
2018-08-08 12:00:00,40.11,40.11,40.09,40.1,11560.0,36.0837,36.0837,36.0657,36.0747,11560.0
2018-08-08 12:05:00,40.1,40.12,40.1,40.12,28185.0,36.0747,36.0927,36.0747,36.0927,28185.0
2018-08-08 12:10:00,40.12,40.14,40.11,40.13,41465.0,36.0927,36.1107,36.0837,36.1017,41465.0
2018-08-08 12:15:00,40.13,40.14,40.13,40.13,59060.0,36.1017,36.1107,36.1017,36.1017,59060.0
2018-08-08 12:20:00,40.13,40.13,40.09,40.09,31180.0,36.1017,36.1017,36.0657,36.0657,31180.0
2018-08-08 12:25:00,40.09,40.1,40.08,40.08,37650.0,36.0657,36.0747,36.0567,36.0567,37650.0
2018-08-08 12:30:00,40.08,40.12,40.08,40.11,22240.0,36.0567,36.0927,36.0567,36.0837,22240.0
2018-08-08 12:35:00,40.13,40.14,40.12,40.13,50360.0,36.1017,36.1107,36.0927,36.1017,50360.0
2018-08-08 12:40:00,40.13,40.14,40.11,40.12,26100.0,36.1017,36.1107,36.0837,36.0927,26100.0
2018-08-08 12:45:00,40.12,40.14,40.12,40.13,20600.0,36.0927,36.1107,36.0927,36.1017,20600.0
2018-08-08 12:50:00,40.13,40.13,40.09,40.09,42110.0,36.1017,36.1017,36.0657,36.0657,42110.0
2018-08-08 12:55:00,40.09,40.1,40.09,40.1,45900.0,36.0657,36.0747,36.0657,36.0747,45900.0
2018-08-08 13:00:00,40.1,40.12,40.1,40.11,14930.0,36.0747,36.0927,36.0747,36.0837,14930.0
2018-08-08 13:05:00,40.12,40.15,40.12,40.15,25470.0,36.0927,36.1197,36.0927,36.1197,25470.0
2018-08-08 13:10:00,40.15,40.16,40.15,40.16,51470.0,36.1197,36.1287,36.1197,36.1287,51470.0
2018-08-08 13:15:00,40.16,40.17,40.15,40.17,89585.0,36.1287,36.1377,36.1197,36.1377,89585.0
2018-08-08 13:20:00,40.16,40.17,40.16,40.17,39910.0,36.1287,36.1377,36.1287,36.1377,39910.0
2018-08-08 13:25:00,40.17,40.17,40.14,40.15,55240.0,36.1377,36.1377,36.1107,36.1197,55240.0
2018-08-08 13:30:00,40.15,40.18,40.15,40.17,69235.0,36.1197,36.1467,36.1197,36.1377,69235.0
2018-08-08 13:35:00,40.16,40.17,40.16,40.17,18010.0,36.1287,36.1377,36.1287,36.1377,18010.0
2018-08-08 13:40:00,40.15,40.18,40.15,40.17,1636455.0,36.1197,36.1467,36.1197,36.1377,1636455.0
2018-08-08 13:45:00,40.17,40.19,40.17,40.18,38860.0,36.1377,36.1556,36.1377,36.1467,38860.0
2018-08-08 13:50:00,40.18,40.2,40.18,40.19,28580.0,36.1467,36.1646,36.1467,36.1556,28580.0
2018-08-08 13:55:00,40.19,40.2,40.18,40.2,15615.0,36.1556,36.1646,36.1467,36.1646,15615.0
2018-08-08 14:00:00,40.2,40.2,40.19,40.2,12450.0,36.1646,36.1646,36.1556,36.1646,12450.0
2018-08-08 14:05:00,40.21,40.21,40.2,40.2,33860.0,36.1736,36.1736,36.1646,36.1646,33860.0
2018-08-08 14:10:00,40.2,40.21,40.19,40.21,67635.0,36.1646,36.1736,36.1556,36.1736,67635.0
2018-08-08 14:15:00,40.21,40.21,40.2,40.2,32375.0,36.1736,36.1736,36.1646,36.1646,32375.0
2018-08-08 14:20:00,40.2,40.21,40.19,40.19,46390.0,36.1646,36.1736,36.1556,36.1556,46390.0
2018-08-08 14:25:00,40.19,40.21,40.19,40.21,35695.0,36.1556,36.1736,36.1556,36.1736,35695.0
2018-08-08 14:30:00,40.21,40.22,40.2,40.2,23870.0,36.1736,36.1826,36.1646,36.1646,23870.0
2018-08-08 14:35:00,40.21,40.21,40.19,40.19,81570.0,36.1736,36.1736,36.1556,36.1556,81570.0
2018-08-08 14:40:00,40.19,40.2,40.19,40.2,155315.0,36.1556,36.1646,36.1556,36.1646,155315.0
2018-08-08 14:45:00,40.2,40.2,40.19,40.19,196575.0,36.1646,36.1646,36.1556,36.1556,196575.0
2018-08-08 14:50:00,40.19,40.19,40.18,40.19,117650.0,36.1556,36.1556,36.1467,36.1556,117650.0
2018-08-08 14:55:00,40.19,40.19,40.18,40.19,36605.0,36.1556,36.1556,36.1467,36.1556,36605.0
2018-08-08 15:00:00,40.19,40.2,40.19,40.19,118960.0,36.1556,36.1646,36.1556,36.1556,118960.0
2018-08-08 15:05:00,40.19,40.21,40.19,40.2,104575.0,36.1556,36.1736,36.1556,36.1646,104575.0
2018-08-08 15:10:00,40.2,40.21,40.2,40.21,45125.0,36.1646,36.1736,36.1646,36.1736,45125.0
2018-08-08 15:15:00,40.21,40.21,40.2,40.2,28260.0,36.1736,36.1736,36.1646,36.1646,28260.0
2018-08-08 15:20:00,40.2,40.2,40.19,40.2,94850.0,36.1646,36.1646,36.1556,36.1646,94850.0
2018-08-08 15:25:00,40.2,40.2,40.2,40.2,187225.0,36.1646,36.1646,36.1646,36.1646,187225.0
2018-08-08 15:30:00,40.2,40.22,40.2,40.21,259965.0,36.1646,36.1826,36.1646,36.1736,259965.0
2018-08-08 15:35:00,40.22,40.22,40.2,40.21,68025.0,36.1826,36.1826,36.1646,36.1736,68025.0
2018-08-08 15:40:00,40.2,40.21,40.19,40.2,89210.0,36.1646,36.1736,36.1556,36.1646,89210.0
2018-08-08 15:45:00,40.2,40.2,40.18,40.18,87970.0,36.1646,36.1646,36.1467,36.1467,87970.0
2018-08-08 15:50:00,40.19,40.19,40.17,40.18,132495.0,36.1556,36.1556,36.1377,36.1467,132495.0
2018-08-08 15:55:00,40.18,40.18,40.14,40.14,275840.0,36.1467,36.1467,36.1107,36.1107,275840.0
2018-08-09 09:30:00,40.18,40.2,40.16,40.19,287635.0,36.1467,36.1646,36.1287,36.1556,287635.0
2018-08-09 09:35:00,40.19,40.21,40.17,40.19,99255.0,36.1556,36.1736,36.1377,36.1556,99255.0
2018-08-09 09:40:00,40.2,40.23,40.2,40.23,88140.0,36.1646,36.1916,36.1646,36.1916,88140.0
2018-08-09 09:45:00,40.23,40.26,40.23,40.25,70045.0,36.1916,36.2186,36.1916,36.2096,70045.0
2018-08-09 09:50:00,40.25,40.28,40.24,40.27,92900.0,36.2096,36.2366,36.2006,36.2276,92900.0
2018-08-09 09:55:00,40.26,40.27,40.24,40.24,70710.0,36.2186,36.2276,36.2006,36.2006,70710.0
2018-08-09 10:00:00,40.24,40.27,40.23,40.27,99470.0,36.2006,36.2276,36.1916,36.2276,99470.0
2018-08-09 10:05:00,40.27,40.29,40.26,40.28,81245.0,36.2276,36.2456,36.2186,36.2366,81245.0
2018-08-09 10:10:00,40.28,40.29,40.26,40.28,82110.0,36.2366,36.2456,36.2186,36.2366,82110.0
2018-08-09 10:15:00,40.28,40.28,40.27,40.28,77540.0,36.2366,36.2366,36.2276,36.2366,77540.0
2018-08-09 10:20:00,40.28,40.28,40.26,40.26,75860.0,36.2366,36.2366,36.2186,36.2186,75860.0
2018-08-09 10:25:00,40.26,40.29,40.26,40.27,55815.0,36.2186,36.2456,36.2186,36.2276,55815.0
2018-08-09 10:30:00,40.28,40.29,40.28,40.28,96230.0,36.2366,36.2456,36.2366,36.2366,96230.0
2018-08-09 10:35:00,40.28,40.29,40.27,40.27,67765.0,36.2366,36.2456,36.2276,36.2276,67765.0
2018-08-09 10:40:00,40.28,40.31,40.27,40.3,66250.0,36.2366,36.2636,36.2276,36.2546,66250.0
2018-08-09 10:45:00,40.3,40.31,40.29,40.29,16405.0,36.2546,36.2636,36.2456,36.2456,16405.0
2018-08-09 10:50:00,40.29,40.29,40.28,40.29,43945.0,36.2456,36.2456,36.2366,36.2456,43945.0
2018-08-09 10:55:00,40.28,40.28,40.24,40.24,52670.0,36.2366,36.2366,36.2006,36.2006,52670.0
2018-08-09 11:00:00,40.24,40.29,40.24,40.28,47925.0,36.2006,36.2456,36.2006,36.2366,47925.0
2018-08-09 11:05:00,40.28,40.28,40.27,40.28,39905.0,36.2366,36.2366,36.2276,36.2366,39905.0
2018-08-09 11:10:00,40.24,40.25,40.22,40.22,16165.0,36.2006,36.2096,36.1826,36.1826,16165.0
2018-08-09 11:15:00,40.22,40.23,40.21,40.21,15230.0,36.1826,36.1916,36.1736,36.1736,15230.0
2018-08-09 11:20:00,40.21,40.24,40.21,40.23,157120.0,36.1736,36.2006,36.1736,36.1916,157120.0
2018-08-09 11:25:00,40.23,40.23,40.21,40.23,83055.0,36.1916,36.1916,36.1736,36.1916,83055.0
2018-08-09 11:30:00,40.23,40.23,40.2,40.21,59610.0,36.1916,36.1916,36.1646,36.1736,59610.0
2018-08-09 11:35:00,40.21,40.22,40.21,40.21,34970.0,36.1736,36.1826,36.1736,36.1736,34970.0
2018-08-09 11:40:00,40.2,40.22,40.17,40.17,61335.0,36.1646,36.1826,36.1377,36.1377,61335.0
2018-08-09 11:45:00,40.17,40.19,40.14,40.14,140605.0,36.1377,36.1556,36.1107,36.1107,140605.0
2018-08-09 11:50:00,40.13,40.14,40.11,40.14,73155.0,36.1017,36.1107,36.0837,36.1107,73155.0
2018-08-09 11:55:00,40.14,40.16,40.14,40.15,34835.0,36.1107,36.1287,36.1107,36.1197,34835.0
2018-08-09 12:00:00,40.16,40.17,40.16,40.17,52150.0,36.1287,36.1377,36.1287,36.1377,52150.0
2018-08-09 12:05:00,40.16,40.17,40.16,40.16,46870.0,36.1287,36.1377,36.1287,36.1287,46870.0
2018-08-09 12:10:00,40.16,40.16,40.15,40.15,19230.0,36.1287,36.1287,36.1197,36.1197,19230.0
2018-08-09 12:15:00,40.15,40.16,40.14,40.15,37225.0,36.1197,36.1287,36.1107,36.1197,37225.0
2018-08-09 12:20:00,40.15,40.17,40.15,40.16,33395.0,36.1197,36.1377,36.1197,36.1287,33395.0
2018-08-09 12:25:00,40.16,40.17,40.16,40.16,95315.0,36.1287,36.1377,36.1287,36.1287,95315.0
2018-08-09 12:30:00,40.16,40.19,40.16,40.19,117400.0,36.1287,36.1556,36.1287,36.1556,117400.0
2018-08-09 12:35:00,40.19,40.19,40.18,40.19,30275.0,36.1556,36.1556,36.1467,36.1556,30275.0
2018-08-09 12:40:00,40.19,40.23,40.19,40.23,61080.0,36.1556,36.1916,36.1556,36.1916,61080.0
2018-08-09 12:45:00,40.23,40.27,40.22,40.27,166035.0,36.1916,36.2276,36.1826,36.2276,166035.0
2018-08-09 12:50:00,40.27,40.28,40.27,40.28,97945.0,36.2276,36.2366,36.2276,36.2366,97945.0
2018-08-09 12:55:00,40.29,40.29,40.27,40.27,65345.0,36.2456,36.2456,36.2276,36.2276,65345.0
2018-08-09 13:00:00,40.27,40.27,40.26,40.26,105550.0,36.2276,36.2276,36.2186,36.2186,105550.0
2018-08-09 13:05:00,40.25,40.25,40.24,40.24,114210.0,36.2096,36.2096,36.2006,36.2006,114210.0
2018-08-09 13:10:00,40.24,40.25,40.24,40.25,135185.0,36.2006,36.2096,36.2006,36.2096,135185.0
2018-08-09 13:15:00,40.25,40.25,40.24,40.24,75875.0,36.2096,36.2096,36.2006,36.2006,75875.0
2018-08-09 13:20:00,40.24,40.25,40.23,40.25,45330.0,36.2006,36.2096,36.1916,36.2096,45330.0
2018-08-09 13:25:00,40.25,40.25,40.24,40.24,35445.0,36.2096,36.2096,36.2006,36.2006,35445.0
2018-08-09 13:30:00,40.24,40.25,40.24,40.24,67365.0,36.2006,36.2096,36.2006,36.2006,67365.0
2018-08-09 13:35:00,40.24,40.25,40.24,40.24,45820.0,36.2006,36.2096,36.2006,36.2006,45820.0
2018-08-09 13:40:00,40.24,40.25,40.24,40.25,36695.0,36.2006,36.2096,36.2006,36.2096,36695.0
2018-08-09 13:45:00,40.25,40.25,40.24,40.24,11420.0,36.2096,36.2096,36.2006,36.2006,11420.0
2018-08-09 13:50:00,40.24,40.24,40.23,40.23,15050.0,36.2006,36.2006,36.1916,36.1916,15050.0
2018-08-09 13:55:00,40.23,40.24,40.23,40.24,52485.0,36.1916,36.2006,36.1916,36.2006,52485.0
2018-08-09 14:00:00,40.24,40.24,40.23,40.23,11645.0,36.2006,36.2006,36.1916,36.1916,11645.0
2018-08-09 14:05:00,40.23,40.23,40.21,40.22,34740.0,36.1916,36.1916,36.1736,36.1826,34740.0
2018-08-09 14:10:00,40.22,40.22,40.21,40.21,56585.0,36.1826,36.1826,36.1736,36.1736,56585.0
2018-08-09 14:15:00,40.21,40.21,40.19,40.2,87335.0,36.1736,36.1736,36.1556,36.1646,87335.0
2018-08-09 14:20:00,40.2,40.2,40.19,40.19,29775.0,36.1646,36.1646,36.1556,36.1556,29775.0
2018-08-09 14:25:00,40.19,40.19,40.18,40.19,97600.0,36.1556,36.1556,36.1467,36.1556,97600.0
2018-08-09 14:30:00,40.19,40.21,40.19,40.21,60055.0,36.1556,36.1736,36.1556,36.1736,60055.0
2018-08-09 14:35:00,40.2,40.21,40.2,40.21,34505.0,36.1646,36.1736,36.1646,36.1736,34505.0
2018-08-09 14:40:00,40.21,40.21,40.19,40.19,24905.0,36.1736,36.1736,36.1556,36.1556,24905.0
2018-08-09 14:45:00,40.19,40.19,40.18,40.19,36085.0,36.1556,36.1556,36.1467,36.1556,36085.0
2018-08-09 14:50:00,40.18,40.18,40.17,40.18,31420.0,36.1467,36.1467,36.1377,36.1467,31420.0
2018-08-09 14:55:00,40.17,40.18,40.17,40.18,26320.0,36.1377,36.1467,36.1377,36.1467,26320.0
2018-08-09 15:00:00,40.18,40.18,40.17,40.18,29125.0,36.1467,36.1467,36.1377,36.1467,29125.0
2018-08-09 15:05:00,40.18,40.18,40.16,40.16,21815.0,36.1467,36.1467,36.1287,36.1287,21815.0
2018-08-09 15:10:00,40.17,40.19,40.17,40.18,16415.0,36.1377,36.1556,36.1377,36.1467,16415.0
2018-08-09 15:15:00,40.17,40.18,40.17,40.18,53070.0,36.1377,36.1467,36.1377,36.1467,53070.0
2018-08-09 15:20:00,40.18,40.18,40.17,40.17,26920.0,36.1467,36.1467,36.1377,36.1377,26920.0
2018-08-09 15:25:00,40.17,40.18,40.16,40.18,18415.0,36.1377,36.1467,36.1287,36.1467,18415.0
2018-08-09 15:30:00,40.18,40.18,40.17,40.18,44500.0,36.1467,36.1467,36.1377,36.1467,44500.0
2018-08-09 15:35:00,40.18,40.18,40.16,40.17,34215.0,36.1467,36.1467,36.1287,36.1377,34215.0
2018-08-09 15:40:00,40.17,40.17,40.16,40.16,21085.0,36.1377,36.1377,36.1287,36.1287,21085.0
2018-08-09 15:45:00,40.16,40.16,40.1,40.1,79380.0,36.1287,36.1287,36.0747,36.0747,79380.0
2018-08-09 15:50:00,40.1,40.11,40.08,40.09,116295.0,36.0747,36.0837,36.0567,36.0657,116295.0
2018-08-09 15:55:00,40.09,40.11,40.08,40.1,196200.0,36.0657,36.0837,36.0567,36.0747,196200.0
2018-08-10 09:30:00,39.89,39.9,39.85,39.89,108730.0,35.8858,35.8948,35.8498,35.8858,108730.0
2018-08-10 09:35:00,39.88,39.91,39.85,39.85,80355.0,35.8768,35.9038,35.8498,35.8498,80355.0
2018-08-10 09:40:00,39.84,39.92,39.84,39.92,152905.0,35.8408,35.9128,35.8408,35.9128,152905.0
2018-08-10 09:45:00,39.92,39.93,39.9,39.9,47110.0,35.9128,35.9217,35.8948,35.8948,47110.0
2018-08-10 09:50:00,39.9,39.94,39.83,39.84,164910.0,35.8948,35.9307,35.8318,35.8408,164910.0
2018-08-10 09:55:00,39.84,39.84,39.81,39.82,90180.0,35.8408,35.8408,35.8138,35.8228,90180.0
2018-08-10 10:00:00,39.82,39.83,39.8,39.81,56960.0,35.8228,35.8318,35.8048,35.8138,56960.0
2018-08-10 10:05:00,39.81,39.88,39.8,39.88,81715.0,35.8138,35.8768,35.8048,35.8768,81715.0
2018-08-10 10:10:00,39.88,39.92,39.88,39.91,90400.0,35.8768,35.9128,35.8768,35.9038,90400.0
2018-08-10 10:15:00,39.92,39.96,39.92,39.96,154350.0,35.9128,35.9487,35.9128,35.9487,154350.0
2018-08-10 10:20:00,39.96,39.96,39.92,39.95,129625.0,35.9487,35.9487,35.9128,35.9397,129625.0
2018-08-10 10:25:00,39.94,39.95,39.91,39.92,31870.0,35.9307,35.9397,35.9038,35.9128,31870.0
2018-08-10 10:30:00,39.92,39.98,39.91,39.97,107640.0,35.9128,35.9667,35.9038,35.9577,107640.0
2018-08-10 10:35:00,39.97,39.97,39.94,39.96,75350.0,35.9577,35.9577,35.9307,35.9487,75350.0
2018-08-10 10:40:00,39.95,39.97,39.94,39.95,80905.0,35.9397,35.9577,35.9307,35.9397,80905.0
2018-08-10 10:45:00,39.96,39.98,39.93,39.98,78300.0,35.9487,35.9667,35.9217,35.9667,78300.0
2018-08-10 10:50:00,39.98,39.98,39.95,39.98,106460.0,35.9667,35.9667,35.9397,35.9667,106460.0
2018-08-10 10:55:00,39.99,40.04,39.99,40.03,124030.0,35.9757,36.0207,35.9757,36.0117,124030.0
2018-08-10 11:00:00,40.03,40.05,40.02,40.04,101860.0,36.0117,36.0297,36.0027,36.0207,101860.0
2018-08-10 11:05:00,40.04,40.04,40.01,40.02,93720.0,36.0207,36.0207,35.9937,36.0027,93720.0
2018-08-10 11:10:00,40.01,40.02,39.99,39.99,31520.0,35.9937,36.0027,35.9757,35.9757,31520.0
2018-08-10 11:15:00,40.01,40.02,39.99,40.0,86140.0,35.9937,36.0027,35.9757,35.9847,86140.0
2018-08-10 11:20:00,40.01,40.04,40.0,40.04,88430.0,35.9937,36.0207,35.9847,36.0207,88430.0
2018-08-10 11:25:00,40.04,40.05,40.01,40.02,66035.0,36.0207,36.0297,35.9937,36.0027,66035.0
2018-08-10 11:30:00,40.01,40.07,40.01,40.07,82720.0,35.9937,36.0477,35.9937,36.0477,82720.0
2018-08-10 11:35:00,40.08,40.1,40.07,40.08,123500.0,36.0567,36.0747,36.0477,36.0567,123500.0
2018-08-10 11:40:00,40.07,40.07,40.05,40.07,41765.0,36.0477,36.0477,36.0297,36.0477,41765.0
2018-08-10 11:45:00,40.07,40.08,40.06,40.07,24310.0,36.0477,36.0567,36.0387,36.0477,24310.0
2018-08-10 11:50:00,40.07,40.08,40.05,40.07,15370.0,36.0477,36.0567,36.0297,36.0477,15370.0
2018-08-10 11:55:00,40.07,40.09,40.05,40.06,34795.0,36.0477,36.0657,36.0297,36.0387,34795.0
2018-08-10 12:00:00,40.06,40.06,40.03,40.03,13580.0,36.0387,36.0387,36.0117,36.0117,13580.0
2018-08-10 12:05:00,40.04,40.04,40.02,40.03,20435.0,36.0207,36.0207,36.0027,36.0117,20435.0
2018-08-10 12:10:00,40.02,40.04,40.01,40.04,29370.0,36.0027,36.0207,35.9937,36.0207,29370.0
2018-08-10 12:15:00,40.03,40.04,40.03,40.04,57945.0,36.0117,36.0207,36.0117,36.0207,57945.0
2018-08-10 12:20:00,40.04,40.07,40.04,40.06,63445.0,36.0207,36.0477,36.0207,36.0387,63445.0
2018-08-10 12:25:00,40.06,40.06,40.04,40.05,52980.0,36.0387,36.0387,36.0207,36.0297,52980.0
2018-08-10 12:30:00,40.05,40.06,40.05,40.06,45985.0,36.0297,36.0387,36.0297,36.0387,45985.0
2018-08-10 12:35:00,40.06,40.06,40.04,40.05,45020.0,36.0387,36.0387,36.0207,36.0297,45020.0
2018-08-10 12:40:00,40.05,40.07,40.05,40.05,64280.0,36.0297,36.0477,36.0297,36.0297,64280.0
2018-08-10 12:45:00,40.06,40.06,40.05,40.05,40445.0,36.0387,36.0387,36.0297,36.0297,40445.0
2018-08-10 12:50:00,40.05,40.06,40.04,40.05,29605.0,36.0297,36.0387,36.0207,36.0297,29605.0
2018-08-10 12:55:00,40.05,40.06,40.05,40.06,35650.0,36.0297,36.0387,36.0297,36.0387,35650.0
2018-08-10 13:00:00,40.05,40.06,40.03,40.03,45435.0,36.0297,36.0387,36.0117,36.0117,45435.0
2018-08-10 13:05:00,40.02,40.03,40.02,40.02,16495.0,36.0027,36.0117,36.0027,36.0027,16495.0
2018-08-10 13:10:00,40.03,40.05,40.03,40.04,20300.0,36.0117,36.0297,36.0117,36.0207,20300.0
2018-08-10 13:15:00,40.04,40.04,40.01,40.01,30635.0,36.0207,36.0207,35.9937,35.9937,30635.0
2018-08-10 13:20:00,40.01,40.03,40.0,40.01,36280.0,35.9937,36.0117,35.9847,35.9937,36280.0
2018-08-10 13:25:00,40.01,40.01,40.0,40.01,16120.0,35.9937,35.9937,35.9847,35.9937,16120.0
2018-08-10 13:30:00,40.0,40.01,39.98,39.99,16955.0,35.9847,35.9937,35.9667,35.9757,16955.0
2018-08-10 13:35:00,40.0,40.0,39.98,39.98,41275.0,35.9847,35.9847,35.9667,35.9667,41275.0
2018-08-10 13:40:00,39.98,40.0,39.98,39.99,30700.0,35.9667,35.9847,35.9667,35.9757,30700.0
2018-08-10 13:45:00,39.99,39.99,39.96,39.98,67390.0,35.9757,35.9757,35.9487,35.9667,67390.0
2018-08-10 13:50:00,39.98,39.99,39.97,39.97,53990.0,35.9667,35.9757,35.9577,35.9577,53990.0
2018-08-10 13:55:00,39.98,39.98,39.95,39.95,22215.0,35.9667,35.9667,35.9397,35.9397,22215.0
2018-08-10 14:00:00,39.96,39.96,39.94,39.94,57000.0,35.9487,35.9487,35.9307,35.9307,57000.0
2018-08-10 14:05:00,39.94,39.94,39.92,39.93,38325.0,35.9307,35.9307,35.9128,35.9217,38325.0
2018-08-10 14:10:00,39.94,39.96,39.94,39.95,39810.0,35.9307,35.9487,35.9307,35.9397,39810.0
2018-08-10 14:15:00,39.96,39.96,39.93,39.93,10685.0,35.9487,35.9487,35.9217,35.9217,10685.0
2018-08-10 14:20:00,39.94,39.94,39.91,39.91,27470.0,35.9307,35.9307,35.9038,35.9038,27470.0
2018-08-10 14:25:00,39.91,39.92,39.87,39.87,58655.0,35.9038,35.9128,35.8678,35.8678,58655.0
2018-08-10 14:30:00,39.88,39.9,39.87,39.89,64320.0,35.8768,35.8948,35.8678,35.8858,64320.0
2018-08-10 14:35:00,39.89,39.91,39.88,39.91,54465.0,35.8858,35.9038,35.8768,35.9038,54465.0
2018-08-10 14:40:00,39.9,39.9,39.89,39.9,170390.0,35.8948,35.8948,35.8858,35.8948,170390.0
2018-08-10 14:45:00,39.9,39.91,39.89,39.9,24565.0,35.8948,35.9038,35.8858,35.8948,24565.0
2018-08-10 14:50:00,39.91,39.93,39.9,39.91,96725.0,35.9038,35.9217,35.8948,35.9038,96725.0
2018-08-10 14:55:00,39.91,39.92,39.9,39.9,35065.0,35.9038,35.9128,35.8948,35.8948,35065.0
2018-08-10 15:00:00,39.9,39.9,39.87,39.89,61545.0,35.8948,35.8948,35.8678,35.8858,61545.0
2018-08-10 15:05:00,39.88,39.9,39.87,39.89,63295.0,35.8768,35.8948,35.8678,35.8858,63295.0
2018-08-10 15:10:00,39.89,39.89,39.87,39.88,57565.0,35.8858,35.8858,35.8678,35.8768,57565.0
2018-08-10 15:15:00,39.88,39.92,39.88,39.92,84760.0,35.8768,35.9128,35.8768,35.9128,84760.0
2018-08-10 15:20:00,39.92,39.96,39.92,39.95,153475.0,35.9128,35.9487,35.9128,35.9397,153475.0
2018-08-10 15:25:00,39.95,39.98,39.92,39.94,127675.0,35.9397,35.9667,35.9128,35.9307,127675.0
2018-08-10 15:30:00,39.94,39.95,39.92,39.93,49420.0,35.9307,35.9397,35.9128,35.9217,49420.0
2018-08-10 15:35:00,39.93,39.94,39.91,39.93,94380.0,35.9217,35.9307,35.9038,35.9217,94380.0
2018-08-10 15:40:00,39.92,39.93,39.89,39.9,93405.0,35.9128,35.9217,35.8858,35.8948,93405.0
2018-08-10 15:45:00,39.9,39.9,39.88,39.89,101940.0,35.8948,35.8948,35.8768,35.8858,101940.0
2018-08-10 15:50:00,39.89,39.91,39.88,39.9,118625.0,35.8858,35.9038,35.8768,35.8948,118625.0
2018-08-10 15:55:00,39.9,39.91,39.87,39.87,262305.0,35.8948,35.9038,35.8678,35.8678,262305.0
2018-08-13 09:30:00,39.87,39.88,39.82,39.85,97365.0,35.8678,35.8768,35.8228,35.8498,97365.0
2018-08-13 09:35:00,39.85,39.87,39.8,39.81,43565.0,35.8498,35.8678,35.8048,35.8138,43565.0
2018-08-13 09:40:00,39.83,39.84,39.81,39.84,65595.0,35.8318,35.8408,35.8138,35.8408,65595.0
2018-08-13 09:45:00,39.85,39.94,39.85,39.93,113085.0,35.8498,35.9307,35.8498,35.9217,113085.0
2018-08-13 09:50:00,39.93,39.93,39.9,39.9,93630.0,35.9217,35.9217,35.8948,35.8948,93630.0
2018-08-13 09:55:00,39.91,39.92,39.88,39.89,169380.0,35.9038,35.9128,35.8768,35.8858,169380.0
2018-08-13 10:00:00,39.9,39.92,39.89,39.92,175350.0,35.8948,35.9128,35.8858,35.9128,175350.0
2018-08-13 10:05:00,39.92,39.97,39.92,39.97,179745.0,35.9128,35.9577,35.9128,35.9577,179745.0
2018-08-13 10:10:00,39.97,40.0,39.96,39.96,268090.0,35.9577,35.9847,35.9487,35.9487,268090.0
2018-08-13 10:15:00,39.97,39.99,39.97,39.98,48565.0,35.9577,35.9757,35.9577,35.9667,48565.0
2018-08-13 10:20:00,39.99,40.0,39.98,39.98,34110.0,35.9757,35.9847,35.9667,35.9667,34110.0
2018-08-13 10:25:00,39.98,39.98,39.93,39.93,101380.0,35.9667,35.9667,35.9217,35.9217,101380.0
2018-08-13 10:30:00,39.93,39.95,39.93,39.95,47065.0,35.9217,35.9397,35.9217,35.9397,47065.0
2018-08-13 10:35:00,39.96,39.97,39.95,39.97,81190.0,35.9487,35.9577,35.9397,35.9577,81190.0
2018-08-13 10:40:00,39.96,39.97,39.95,39.97,21660.0,35.9487,35.9577,35.9397,35.9577,21660.0
2018-08-13 10:45:00,39.97,39.98,39.94,39.95,41230.0,35.9577,35.9667,35.9307,35.9397,41230.0
2018-08-13 10:50:00,39.96,39.96,39.95,39.96,49925.0,35.9487,35.9487,35.9397,35.9487,49925.0
2018-08-13 10:55:00,39.96,39.96,39.92,39.92,32795.0,35.9487,35.9487,35.9128,35.9128,32795.0
2018-08-13 11:00:00,39.92,39.94,39.92,39.93,48555.0,35.9128,35.9307,35.9128,35.9217,48555.0
2018-08-13 11:05:00,39.93,39.93,39.87,39.88,99755.0,35.9217,35.9217,35.8678,35.8768,99755.0
2018-08-13 11:10:00,39.87,39.87,39.83,39.85,78870.0,35.8678,35.8678,35.8318,35.8498,78870.0
2018-08-13 11:15:00,39.85,39.86,39.8,39.81,67040.0,35.8498,35.8588,35.8048,35.8138,67040.0
2018-08-13 11:20:00,39.81,39.82,39.8,39.81,42235.0,35.8138,35.8228,35.8048,35.8138,42235.0
2018-08-13 11:25:00,39.8,39.82,39.79,39.81,30145.0,35.8048,35.8228,35.7958,35.8138,30145.0
2018-08-13 11:30:00,39.8,39.81,39.78,39.78,39645.0,35.8048,35.8138,35.7868,35.7868,39645.0
2018-08-13 11:35:00,39.79,39.8,39.78,39.8,28185.0,35.7958,35.8048,35.7868,35.8048,28185.0
2018-08-13 11:40:00,39.8,39.83,39.8,39.82,67525.0,35.8048,35.8318,35.8048,35.8228,67525.0
2018-08-13 11:45:00,39.82,39.82,39.77,39.78,12230.0,35.8228,35.8228,35.7778,35.7868,12230.0
2018-08-13 11:50:00,39.77,39.78,39.71,39.72,117740.0,35.7778,35.7868,35.7238,35.7328,117740.0
2018-08-13 11:55:00,39.71,39.73,39.69,39.69,18715.0,35.7238,35.7418,35.7058,35.7058,18715.0
2018-08-13 12:00:00,39.69,39.7,39.67,39.68,43025.0,35.7058,35.7148,35.6878,35.6968,43025.0
2018-08-13 12:05:00,39.68,39.7,39.67,39.68,38410.0,35.6968,35.7148,35.6878,35.6968,38410.0
2018-08-13 12:10:00,39.69,39.71,39.69,39.71,54985.0,35.7058,35.7238,35.7058,35.7238,54985.0
2018-08-13 12:15:00,39.71,39.71,39.67,39.67,20690.0,35.7238,35.7238,35.6878,35.6878,20690.0
2018-08-13 12:20:00,39.67,39.69,39.67,39.67,19215.0,35.6878,35.7058,35.6878,35.6878,19215.0
2018-08-13 12:25:00,39.65,39.65,39.62,39.65,127760.0,35.6699,35.6699,35.6429,35.6699,127760.0
2018-08-13 12:30:00,39.65,39.65,39.61,39.63,28050.0,35.6699,35.6699,35.6339,35.6519,28050.0
2018-08-13 12:35:00,39.62,39.65,39.62,39.64,45220.0,35.6429,35.6699,35.6429,35.6609,45220.0
2018-08-13 12:40:00,39.63,39.64,39.62,39.63,53700.0,35.6519,35.6609,35.6429,35.6519,53700.0
2018-08-13 12:45:00,39.64,39.64,39.61,39.61,54335.0,35.6609,35.6609,35.6339,35.6339,54335.0
2018-08-13 12:50:00,39.61,39.62,39.59,39.6,69620.0,35.6339,35.6429,35.6159,35.6249,69620.0
2018-08-13 12:55:00,39.6,39.61,39.59,39.59,14540.0,35.6249,35.6339,35.6159,35.6159,14540.0
2018-08-13 13:00:00,39.59,39.59,39.54,39.54,19100.0,35.6159,35.6159,35.5709,35.5709,19100.0
2018-08-13 13:05:00,39.55,39.57,39.55,39.56,45785.0,35.5799,35.5979,35.5799,35.5889,45785.0
2018-08-13 13:10:00,39.56,39.58,39.56,39.56,37875.0,35.5889,35.6069,35.5889,35.5889,37875.0
2018-08-13 13:15:00,39.57,39.6,39.55,39.6,45245.0,35.5979,35.6249,35.5799,35.6249,45245.0
2018-08-13 13:20:00,39.6,39.61,39.59,39.59,26550.0,35.6249,35.6339,35.6159,35.6159,26550.0
2018-08-13 13:25:00,39.6,39.62,39.6,39.62,32385.0,35.6249,35.6429,35.6249,35.6429,32385.0
2018-08-13 13:30:00,39.62,39.65,39.62,39.64,70095.0,35.6429,35.6699,35.6429,35.6609,70095.0
2018-08-13 13:35:00,39.63,39.63,39.61,39.61,26685.0,35.6519,35.6519,35.6339,35.6339,26685.0
2018-08-13 13:40:00,39.61,39.63,39.61,39.62,11805.0,35.6339,35.6519,35.6339,35.6429,11805.0
2018-08-13 13:45:00,39.63,39.63,39.61,39.61,32340.0,35.6519,35.6519,35.6339,35.6339,32340.0
2018-08-13 13:50:00,39.6,39.64,39.6,39.63,13620.0,35.6249,35.6609,35.6249,35.6519,13620.0
2018-08-13 13:55:00,39.64,39.64,39.63,39.63,25065.0,35.6609,35.6609,35.6519,35.6519,25065.0
2018-08-13 14:00:00,39.63,39.69,39.62,39.69,83790.0,35.6519,35.7058,35.6429,35.7058,83790.0
2018-08-13 14:05:00,39.7,39.7,39.68,39.68,30235.0,35.7148,35.7148,35.6968,35.6968,30235.0
2018-08-13 14:10:00,39.68,39.71,39.68,39.71,45565.0,35.6968,35.7238,35.6968,35.7238,45565.0
2018-08-13 14:15:00,39.71,39.72,39.7,39.71,50625.0,35.7238,35.7328,35.7148,35.7238,50625.0
2018-08-13 14:20:00,39.71,39.73,39.71,39.72,57935.0,35.7238,35.7418,35.7238,35.7328,57935.0
2018-08-13 14:25:00,39.73,39.78,39.73,39.77,99490.0,35.7418,35.7868,35.7418,35.7778,99490.0
2018-08-13 14:30:00,39.78,39.8,39.77,39.78,78720.0,35.7868,35.8048,35.7778,35.7868,78720.0
2018-08-13 14:35:00,39.78,39.78,39.74,39.76,62465.0,35.7868,35.7868,35.7508,35.7688,62465.0
2018-08-13 14:40:00,39.76,39.77,39.75,39.76,31795.0,35.7688,35.7778,35.7598,35.7688,31795.0
2018-08-13 14:45:00,39.76,39.76,39.75,39.76,28205.0,35.7688,35.7688,35.7598,35.7688,28205.0
2018-08-13 14:50:00,39.75,39.76,39.73,39.73,43990.0,35.7598,35.7688,35.7418,35.7418,43990.0
2018-08-13 14:55:00,39.73,39.75,39.72,39.74,34975.0,35.7418,35.7598,35.7328,35.7508,34975.0
2018-08-13 15:00:00,39.74,39.74,39.7,39.72,52695.0,35.7508,35.7508,35.7148,35.7328,52695.0
2018-08-13 15:05:00,39.71,39.72,39.7,39.71,69935.0,35.7238,35.7328,35.7148,35.7238,69935.0
2018-08-13 15:10:00,39.71,39.73,39.71,39.72,77550.0,35.7238,35.7418,35.7238,35.7328,77550.0
2018-08-13 15:15:00,39.73,39.74,39.71,39.72,39815.0,35.7418,35.7508,35.7238,35.7328,39815.0
2018-08-13 15:20:00,39.72,39.72,39.7,39.71,59075.0,35.7328,35.7328,35.7148,35.7238,59075.0
2018-08-13 15:25:00,39.71,39.71,39.67,39.67,125555.0,35.7238,35.7238,35.6878,35.6878,125555.0
2018-08-13 15:30:00,39.67,39.69,39.67,39.68,90450.0,35.6878,35.7058,35.6878,35.6968,90450.0
2018-08-13 15:35:00,39.67,39.7,39.66,39.69,69840.0,35.6878,35.7148,35.6789,35.7058,69840.0
2018-08-13 15:40:00,39.69,39.71,39.68,39.7,44260.0,35.7058,35.7238,35.6968,35.7148,44260.0
2018-08-13 15:45:00,39.69,39.69,39.66,39.66,106950.0,35.7058,35.7058,35.6789,35.6789,106950.0
2018-08-13 15:50:00,39.65,39.65,39.63,39.65,108565.0,35.6699,35.6699,35.6519,35.6699,108565.0
2018-08-13 15:55:00,39.65,39.67,39.65,39.66,792295.0,35.6699,35.6878,35.6699,35.6789,792295.0
2018-08-14 09:30:00,39.77,39.86,39.76,39.86,98070.0,35.7778,35.8588,35.7688,35.8588,98070.0
2018-08-14 09:35:00,39.85,39.87,39.8,39.85,78365.0,35.8498,35.8678,35.8048,35.8498,78365.0
2018-08-14 09:40:00,39.85,39.9,39.85,39.87,123160.0,35.8498,35.8948,35.8498,35.8678,123160.0
2018-08-14 09:45:00,39.88,39.92,39.87,39.88,198320.0,35.8768,35.9128,35.8678,35.8768,198320.0
2018-08-14 09:50:00,39.88,39.89,39.84,39.88,144660.0,35.8768,35.8858,35.8408,35.8768,144660.0
2018-08-14 09:55:00,39.88,39.89,39.86,39.87,209715.0,35.8768,35.8858,35.8588,35.8678,209715.0
2018-08-14 10:00:00,39.87,39.89,39.84,39.85,60005.0,35.8678,35.8858,35.8408,35.8498,60005.0
2018-08-14 10:05:00,39.83,39.86,39.83,39.86,80185.0,35.8318,35.8588,35.8318,35.8588,80185.0
2018-08-14 10:10:00,39.86,39.9,39.86,39.89,88985.0,35.8588,35.8948,35.8588,35.8858,88985.0
2018-08-14 10:15:00,39.89,39.92,39.88,39.9,35330.0,35.8858,35.9128,35.8768,35.8948,35330.0
2018-08-14 10:20:00,39.9,39.94,39.9,39.92,166980.0,35.8948,35.9307,35.8948,35.9128,166980.0
2018-08-14 10:25:00,39.92,39.96,39.92,39.94,55765.0,35.9128,35.9487,35.9128,35.9307,55765.0
2018-08-14 10:30:00,39.94,39.97,39.93,39.96,181560.0,35.9307,35.9577,35.9217,35.9487,181560.0
2018-08-14 10:35:00,39.98,40.0,39.97,39.99,71175.0,35.9667,35.9847,35.9577,35.9757,71175.0
2018-08-14 10:40:00,39.98,40.02,39.97,40.01,90965.0,35.9667,36.0027,35.9577,35.9937,90965.0
2018-08-14 10:45:00,40.01,40.06,40.01,40.06,125955.0,35.9937,36.0387,35.9937,36.0387,125955.0
2018-08-14 10:50:00,40.06,40.08,40.03,40.08,68730.0,36.0387,36.0567,36.0117,36.0567,68730.0
2018-08-14 10:55:00,40.06,40.07,40.04,40.04,80905.0,36.0387,36.0477,36.0207,36.0207,80905.0
2018-08-14 11:00:00,40.05,40.06,40.05,40.06,54250.0,36.0297,36.0387,36.0297,36.0387,54250.0
2018-08-14 11:05:00,40.08,40.09,40.06,40.07,79915.0,36.0567,36.0657,36.0387,36.0477,79915.0
2018-08-14 11:10:00,40.08,40.1,40.07,40.1,46290.0,36.0567,36.0747,36.0477,36.0747,46290.0
2018-08-14 11:15:00,40.1,40.11,40.04,40.04,75325.0,36.0747,36.0837,36.0207,36.0207,75325.0
2018-08-14 11:20:00,40.04,40.12,40.04,40.12,171035.0,36.0207,36.0927,36.0207,36.0927,171035.0
2018-08-14 11:25:00,40.12,40.13,40.11,40.11,71600.0,36.0927,36.1017,36.0837,36.0837,71600.0
2018-08-14 11:30:00,40.11,40.12,40.07,40.07,31480.0,36.0837,36.0927,36.0477,36.0477,31480.0
2018-08-14 11:35:00,40.08,40.09,40.07,40.09,98985.0,36.0567,36.0657,36.0477,36.0657,98985.0
2018-08-14 11:40:00,40.09,40.09,40.07,40.07,59560.0,36.0657,36.0657,36.0477,36.0477,59560.0
2018-08-14 11:45:00,40.07,40.1,40.05,40.1,263080.0,36.0477,36.0747,36.0297,36.0747,263080.0
2018-08-14 11:50:00,40.09,40.12,40.09,40.1,283880.0,36.0657,36.0927,36.0657,36.0747,283880.0
2018-08-14 11:55:00,40.1,40.11,40.08,40.09,102745.0,36.0747,36.0837,36.0567,36.0657,102745.0
2018-08-14 12:00:00,40.07,40.14,40.07,40.13,172425.0,36.0477,36.1107,36.0477,36.1017,172425.0
2018-08-14 12:05:00,40.13,40.14,40.12,40.13,79180.0,36.1017,36.1107,36.0927,36.1017,79180.0
2018-08-14 12:10:00,40.12,40.12,40.09,40.09,33975.0,36.0927,36.0927,36.0657,36.0657,33975.0
2018-08-14 12:15:00,40.09,40.12,40.09,40.11,29930.0,36.0657,36.0927,36.0657,36.0837,29930.0
2018-08-14 12:20:00,40.11,40.12,40.1,40.12,74645.0,36.0837,36.0927,36.0747,36.0927,74645.0
2018-08-14 12:25:00,40.12,40.13,40.11,40.12,52355.0,36.0927,36.1017,36.0837,36.0927,52355.0
2018-08-14 12:30:00,40.13,40.14,40.12,40.12,56840.0,36.1017,36.1107,36.0927,36.0927,56840.0
2018-08-14 12:35:00,40.13,40.14,40.12,40.12,15205.0,36.1017,36.1107,36.0927,36.0927,15205.0
2018-08-14 12:40:00,40.13,40.14,40.13,40.13,28265.0,36.1017,36.1107,36.1017,36.1017,28265.0
2018-08-14 12:45:00,40.13,40.14,40.12,40.13,37145.0,36.1017,36.1107,36.0927,36.1017,37145.0
2018-08-14 12:50:00,40.13,40.13,40.09,40.09,13445.0,36.1017,36.1017,36.0657,36.0657,13445.0
2018-08-14 12:55:00,40.09,40.11,40.08,40.08,18160.0,36.0657,36.0837,36.0567,36.0567,18160.0
2018-08-14 13:00:00,40.08,40.1,40.08,40.1,53095.0,36.0567,36.0747,36.0567,36.0747,53095.0
2018-08-14 13:05:00,40.08,40.08,40.06,40.06,14475.0,36.0567,36.0567,36.0387,36.0387,14475.0
2018-08-14 13:10:00,40.06,40.07,40.05,40.05,25345.0,36.0387,36.0477,36.0297,36.0297,25345.0
2018-08-14 13:15:00,40.05,40.06,40.05,40.05,12755.0,36.0297,36.0387,36.0297,36.0297,12755.0
2018-08-14 13:20:00,40.06,40.06,40.04,40.05,22505.0,36.0387,36.0387,36.0207,36.0297,22505.0
2018-08-14 13:25:00,40.05,40.05,40.03,40.04,35770.0,36.0297,36.0297,36.0117,36.0207,35770.0
2018-08-14 13:30:00,40.05,40.06,40.04,40.06,49595.0,36.0297,36.0387,36.0207,36.0387,49595.0
2018-08-14 13:35:00,40.06,40.06,40.05,40.05,19255.0,36.0387,36.0387,36.0297,36.0297,19255.0
2018-08-14 13:40:00,40.05,40.06,40.05,40.05,36955.0,36.0297,36.0387,36.0297,36.0297,36955.0
2018-08-14 13:45:00,40.06,40.06,40.05,40.05,34180.0,36.0387,36.0387,36.0297,36.0297,34180.0
2018-08-14 13:50:00,40.05,40.05,40.04,40.04,55680.0,36.0297,36.0297,36.0207,36.0207,55680.0
2018-08-14 13:55:00,40.05,40.07,40.05,40.07,34430.0,36.0297,36.0477,36.0297,36.0477,34430.0
2018-08-14 14:00:00,40.08,40.08,40.06,40.06,129190.0,36.0567,36.0567,36.0387,36.0387,129190.0
2018-08-14 14:05:00,40.06,40.06,40.05,40.05,67550.0,36.0387,36.0387,36.0297,36.0297,67550.0
2018-08-14 14:10:00,40.05,40.06,40.05,40.06,31955.0,36.0297,36.0387,36.0297,36.0387,31955.0
2018-08-14 14:15:00,40.05,40.08,40.05,40.07,36305.0,36.0297,36.0567,36.0297,36.0477,36305.0
2018-08-14 14:20:00,40.08,40.08,40.05,40.05,79255.0,36.0567,36.0567,36.0297,36.0297,79255.0
2018-08-14 14:25:00,40.05,40.05,40.04,40.05,97435.0,36.0297,36.0297,36.0207,36.0297,97435.0
2018-08-14 14:30:00,40.05,40.06,40.05,40.06,44550.0,36.0297,36.0387,36.0297,36.0387,44550.0
2018-08-14 14:35:00,40.06,40.08,40.06,40.07,25740.0,36.0387,36.0567,36.0387,36.0477,25740.0
2018-08-14 14:40:00,40.07,40.07,40.06,40.06,36185.0,36.0477,36.0477,36.0387,36.0387,36185.0
2018-08-14 14:45:00,40.06,40.06,40.04,40.04,30785.0,36.0387,36.0387,36.0207,36.0207,30785.0
2018-08-14 14:50:00,40.05,40.05,40.04,40.04,54055.0,36.0297,36.0297,36.0207,36.0207,54055.0
2018-08-14 14:55:00,40.04,40.05,40.03,40.04,48050.0,36.0207,36.0297,36.0117,36.0207,48050.0
2018-08-14 15:00:00,40.05,40.05,40.04,40.05,76840.0,36.0297,36.0297,36.0207,36.0297,76840.0
2018-08-14 15:05:00,40.05,40.05,40.04,40.05,60340.0,36.0297,36.0297,36.0207,36.0297,60340.0
2018-08-14 15:10:00,40.05,40.06,40.05,40.05,58945.0,36.0297,36.0387,36.0297,36.0297,58945.0
2018-08-14 15:15:00,40.05,40.06,40.04,40.06,51240.0,36.0297,36.0387,36.0207,36.0387,51240.0
2018-08-14 15:20:00,40.06,40.06,40.04,40.06,81900.0,36.0387,36.0387,36.0207,36.0387,81900.0
2018-08-14 15:25:00,40.07,40.07,40.04,40.05,115190.0,36.0477,36.0477,36.0207,36.0297,115190.0
2018-08-14 15:30:00,40.04,40.05,40.04,40.05,66540.0,36.0207,36.0297,36.0207,36.0297,66540.0
2018-08-14 15:35:00,40.05,40.06,40.03,40.05,68940.0,36.0297,36.0387,36.0117,36.0297,68940.0
2018-08-14 15:40:00,40.05,40.05,40.02,40.02,36320.0,36.0297,36.0297,36.0027,36.0027,36320.0
2018-08-14 15:45:00,40.03,40.03,40.01,40.02,43075.0,36.0117,36.0117,35.9937,36.0027,43075.0
2018-08-14 15:50:00,40.02,40.04,40.0,40.04,218600.0,36.0027,36.0207,35.9847,36.0207,218600.0
2018-08-14 15:55:00,40.04,40.04,40.01,40.03,321385.0,36.0207,36.0207,35.9937,36.0117,321385.0
2018-08-15 09:30:00,39.87,39.87,39.81,39.85,242340.0,35.8678,35.8678,35.8138,35.8498,242340.0
2018-08-15 09:35:00,39.84,39.87,39.84,39.86,49015.0,35.8408,35.8678,35.8408,35.8588,49015.0
2018-08-15 09:40:00,39.85,39.85,39.79,39.79,57895.0,35.8498,35.8498,35.7958,35.7958,57895.0
2018-08-15 09:45:00,39.79,39.79,39.71,39.73,97975.0,35.7958,35.7958,35.7238,35.7418,97975.0
2018-08-15 09:50:00,39.73,39.73,39.69,39.7,296505.0,35.7418,35.7418,35.7058,35.7148,296505.0
2018-08-15 09:55:00,39.69,39.69,39.65,39.66,175480.0,35.7058,35.7058,35.6699,35.6789,175480.0
2018-08-15 10:00:00,39.65,39.65,39.57,39.57,220890.0,35.6699,35.6699,35.5979,35.5979,220890.0
2018-08-15 10:05:00,39.56,39.59,39.54,39.57,148515.0,35.5889,35.6159,35.5709,35.5979,148515.0
2018-08-15 10:10:00,39.56,39.61,39.55,39.59,169515.0,35.5889,35.6339,35.5799,35.6159,169515.0
2018-08-15 10:15:00,39.58,39.59,39.52,39.56,220635.0,35.6069,35.6159,35.5529,35.5889,220635.0
2018-08-15 10:20:00,39.55,39.57,39.54,39.56,62750.0,35.5799,35.5979,35.5709,35.5889,62750.0
2018-08-15 10:25:00,39.56,39.56,39.49,39.5,103305.0,35.5889,35.5889,35.5259,35.5349,103305.0
2018-08-15 10:30:00,39.49,39.51,39.47,39.47,186700.0,35.5259,35.5439,35.5079,35.5079,186700.0
2018-08-15 10:35:00,39.47,39.52,39.46,39.51,102375.0,35.5079,35.5529,35.4989,35.5439,102375.0
2018-08-15 10:40:00,39.52,39.53,39.48,39.48,184765.0,35.5529,35.5619,35.5169,35.5169,184765.0
2018-08-15 10:45:00,39.48,39.49,39.44,39.45,145240.0,35.5169,35.5259,35.4809,35.4899,145240.0
2018-08-15 10:50:00,39.45,39.45,39.39,39.4,132140.0,35.4899,35.4899,35.436,35.445,132140.0
2018-08-15 10:55:00,39.39,39.4,39.36,39.36,157380.0,35.436,35.445,35.409,35.409,157380.0
2018-08-15 11:00:00,39.36,39.43,39.36,39.43,221565.0,35.409,35.4719,35.409,35.4719,221565.0
2018-08-15 11:05:00,39.42,39.48,39.39,39.47,139385.0,35.4629,35.5169,35.436,35.5079,139385.0
2018-08-15 11:10:00,39.48,39.52,39.47,39.51,116265.0,35.5169,35.5529,35.5079,35.5439,116265.0
2018-08-15 11:15:00,39.52,39.53,39.48,39.51,83235.0,35.5529,35.5619,35.5169,35.5439,83235.0
2018-08-15 11:20:00,39.51,39.53,39.49,39.52,161925.0,35.5439,35.5619,35.5259,35.5529,161925.0
2018-08-15 11:25:00,39.53,39.56,39.52,39.55,293290.0,35.5619,35.5889,35.5529,35.5799,293290.0
2018-08-15 11:30:00,39.55,39.58,39.54,39.58,323160.0,35.5799,35.6069,35.5709,35.6069,323160.0
2018-08-15 11:35:00,39.59,39.61,39.56,39.57,115705.0,35.6159,35.6339,35.5889,35.5979,115705.0
2018-08-15 11:40:00,39.57,39.57,39.54,39.54,35760.0,35.5979,35.5979,35.5709,35.5709,35760.0
2018-08-15 11:45:00,39.54,39.57,39.53,39.57,41900.0,35.5709,35.5979,35.5619,35.5979,41900.0
2018-08-15 11:50:00,39.58,39.58,39.53,39.53,47410.0,35.6069,35.6069,35.5619,35.5619,47410.0
2018-08-15 11:55:00,39.53,39.55,39.51,39.51,52370.0,35.5619,35.5799,35.5439,35.5439,52370.0
2018-08-15 12:00:00,39.51,39.55,39.51,39.55,27910.0,35.5439,35.5799,35.5439,35.5799,27910.0
2018-08-15 12:05:00,39.55,39.61,39.54,39.61,78585.0,35.5799,35.6339,35.5709,35.6339,78585.0
2018-08-15 12:10:00,39.6,39.62,39.59,39.61,63530.0,35.6249,35.6429,35.6159,35.6339,63530.0
2018-08-15 12:15:00,39.61,39.65,39.61,39.64,120795.0,35.6339,35.6699,35.6339,35.6609,120795.0
2018-08-15 12:20:00,39.65,39.65,39.62,39.64,64040.0,35.6699,35.6699,35.6429,35.6609,64040.0
2018-08-15 12:25:00,39.64,39.65,39.64,39.64,64320.0,35.6609,35.6699,35.6609,35.6609,64320.0
2018-08-15 12:30:00,39.65,39.69,39.65,39.68,183565.0,35.6699,35.7058,35.6699,35.6968,183565.0
2018-08-15 12:35:00,39.68,39.7,39.68,39.7,65180.0,35.6968,35.7148,35.6968,35.7148,65180.0
2018-08-15 12:40:00,39.7,39.7,39.67,39.68,54025.0,35.7148,35.7148,35.6878,35.6968,54025.0
2018-08-15 12:45:00,39.67,39.69,39.67,39.68,34790.0,35.6878,35.7058,35.6878,35.6968,34790.0
2018-08-15 12:50:00,39.67,39.68,39.65,39.65,58230.0,35.6878,35.6968,35.6699,35.6699,58230.0
2018-08-15 12:55:00,39.65,39.68,39.65,39.68,38970.0,35.6699,35.6968,35.6699,35.6968,38970.0
2018-08-15 13:00:00,39.68,39.68,39.66,39.68,58530.0,35.6968,35.6968,35.6789,35.6968,58530.0
2018-08-15 13:05:00,39.68,39.71,39.68,39.68,90235.0,35.6968,35.7238,35.6968,35.6968,90235.0
2018-08-15 13:10:00,39.68,39.7,39.67,39.67,64895.0,35.6968,35.7148,35.6878,35.6878,64895.0
2018-08-15 13:15:00,39.67,39.67,39.64,39.64,59890.0,35.6878,35.6878,35.6609,35.6609,59890.0
2018-08-15 13:20:00,39.64,39.65,39.6,39.61,119885.0,35.6609,35.6699,35.6249,35.6339,119885.0
2018-08-15 13:25:00,39.61,39.63,39.61,39.62,44470.0,35.6339,35.6519,35.6339,35.6429,44470.0
2018-08-15 13:30:00,39.63,39.63,39.59,39.6,52660.0,35.6519,35.6519,35.6159,35.6249,52660.0
2018-08-15 13:35:00,39.6,39.61,39.59,39.6,79750.0,35.6249,35.6339,35.6159,35.6249,79750.0
2018-08-15 13:40:00,39.61,39.62,39.59,39.61,42155.0,35.6339,35.6429,35.6159,35.6339,42155.0
2018-08-15 13:45:00,39.61,39.62,39.57,39.58,85985.0,35.6339,35.6429,35.5979,35.6069,85985.0
2018-08-15 13:50:00,39.58,39.59,39.57,39.58,37120.0,35.6069,35.6159,35.5979,35.6069,37120.0
2018-08-15 13:55:00,39.58,39.59,39.56,39.56,38075.0,35.6069,35.6159,35.5889,35.5889,38075.0
2018-08-15 14:00:00,39.56,39.57,39.54,39.56,27255.0,35.5889,35.5979,35.5709,35.5889,27255.0
2018-08-15 14:05:00,39.56,39.56,39.51,39.52,86455.0,35.5889,35.5889,35.5439,35.5529,86455.0
2018-08-15 14:10:00,39.52,39.54,39.5,39.5,108715.0,35.5529,35.5709,35.5349,35.5349,108715.0
2018-08-15 14:15:00,39.5,39.53,39.5,39.52,33780.0,35.5349,35.5619,35.5349,35.5529,33780.0
2018-08-15 14:20:00,39.52,39.54,39.51,39.53,104480.0,35.5529,35.5709,35.5439,35.5619,104480.0
2018-08-15 14:25:00,39.54,39.54,39.48,39.49,64770.0,35.5709,35.5709,35.5169,35.5259,64770.0
2018-08-15 14:30:00,39.48,39.51,39.48,39.51,98910.0,35.5169,35.5439,35.5169,35.5439,98910.0
2018-08-15 14:35:00,39.51,39.54,39.51,39.52,158050.0,35.5439,35.5709,35.5439,35.5529,158050.0
2018-08-15 14:40:00,39.52,39.53,39.51,39.51,168165.0,35.5529,35.5619,35.5439,35.5439,168165.0
2018-08-15 14:45:00,39.51,39.51,39.47,39.49,65495.0,35.5439,35.5439,35.5079,35.5259,65495.0
2018-08-15 14:50:00,39.49,39.53,39.49,39.52,38020.0,35.5259,35.5619,35.5259,35.5529,38020.0
2018-08-15 14:55:00,39.53,39.54,39.51,39.53,54005.0,35.5619,35.5709,35.5439,35.5619,54005.0
2018-08-15 15:00:00,39.58,39.6,39.57,39.59,13540.0,35.6069,35.6249,35.5979,35.6159,13540.0
2018-08-15 15:05:00,39.59,39.62,39.59,39.6,22070.0,35.6159,35.6429,35.6159,35.6249,22070.0
2018-08-15 15:10:00,39.6,39.6,39.58,39.59,103480.0,35.6249,35.6249,35.6069,35.6159,103480.0
2018-08-15 15:15:00,39.59,39.59,39.58,39.58,44805.0,35.6159,35.6159,35.6069,35.6069,44805.0
2018-08-15 15:20:00,39.58,39.58,39.57,39.57,30015.0,35.6069,35.6069,35.5979,35.5979,30015.0
2018-08-15 15:25:00,39.57,39.6,39.57,39.59,63985.0,35.5979,35.6249,35.5979,35.6159,63985.0
2018-08-15 15:30:00,39.59,39.67,39.59,39.66,100410.0,35.6159,35.6878,35.6159,35.6789,100410.0
2018-08-15 15:35:00,39.65,39.67,39.64,39.64,136780.0,35.6699,35.6878,35.6609,35.6609,136780.0
2018-08-15 15:40:00,39.63,39.65,39.62,39.65,40230.0,35.6519,35.6699,35.6429,35.6699,40230.0
2018-08-15 15:45:00,39.64,39.67,39.64,39.66,111335.0,35.6609,35.6878,35.6609,35.6789,111335.0
2018-08-15 15:50:00,39.66,39.66,39.64,39.65,163330.0,35.6789,35.6789,35.6609,35.6699,163330.0
2018-08-15 15:55:00,39.66,39.67,39.64,39.66,374280.0,35.6789,35.6878,35.6609,35.6789,374280.0
2018-08-16 09:30:00,39.83,39.88,39.8,39.88,137140.0,35.8318,35.8768,35.8048,35.8768,137140.0
2018-08-16 09:35:00,39.88,39.9,39.87,39.88,33500.0,35.8768,35.8948,35.8678,35.8768,33500.0
2018-08-16 09:40:00,39.88,39.89,39.83,39.84,250110.0,35.8768,35.8858,35.8318,35.8408,250110.0
2018-08-16 09:45:00,39.85,39.87,39.84,39.84,93790.0,35.8498,35.8678,35.8408,35.8408,93790.0
2018-08-16 09:50:00,39.84,39.93,39.84,39.9,90630.0,35.8408,35.9217,35.8408,35.8948,90630.0
2018-08-16 09:55:00,39.91,39.92,39.88,39.88,32295.0,35.9038,35.9128,35.8768,35.8768,32295.0
2018-08-16 10:00:00,39.89,39.93,39.89,39.93,48595.0,35.8858,35.9217,35.8858,35.9217,48595.0
2018-08-16 10:05:00,39.93,39.97,39.93,39.96,110075.0,35.9217,35.9577,35.9217,35.9487,110075.0
2018-08-16 10:10:00,39.96,39.96,39.94,39.94,68805.0,35.9487,35.9487,35.9307,35.9307,68805.0
2018-08-16 10:15:00,39.94,39.95,39.93,39.95,58670.0,35.9307,35.9397,35.9217,35.9397,58670.0
2018-08-16 10:20:00,39.94,39.95,39.93,39.93,68720.0,35.9307,35.9397,35.9217,35.9217,68720.0
2018-08-16 10:25:00,39.93,39.95,39.92,39.94,81150.0,35.9217,35.9397,35.9128,35.9307,81150.0
2018-08-16 10:30:00,39.95,39.99,39.95,39.98,63515.0,35.9397,35.9757,35.9397,35.9667,63515.0
2018-08-16 10:35:00,39.98,40.01,39.98,40.01,73590.0,35.9667,35.9937,35.9667,35.9937,73590.0
2018-08-16 10:40:00,40.01,40.01,39.99,39.99,25445.0,35.9937,35.9937,35.9757,35.9757,25445.0
2018-08-16 10:45:00,39.99,40.01,39.98,39.98,54700.0,35.9757,35.9937,35.9667,35.9667,54700.0
2018-08-16 10:50:00,39.99,39.99,39.97,39.97,29500.0,35.9757,35.9757,35.9577,35.9577,29500.0
2018-08-16 10:55:00,39.98,40.0,39.97,39.98,53925.0,35.9667,35.9847,35.9577,35.9667,53925.0
2018-08-16 11:00:00,39.98,40.04,39.98,40.02,49130.0,35.9667,36.0207,35.9667,36.0027,49130.0
2018-08-16 11:05:00,40.02,40.02,40.01,40.02,35360.0,36.0027,36.0027,35.9937,36.0027,35360.0
2018-08-16 11:10:00,40.03,40.04,40.03,40.04,41710.0,36.0117,36.0207,36.0117,36.0207,41710.0
2018-08-16 11:15:00,40.04,40.09,40.04,40.08,73280.0,36.0207,36.0657,36.0207,36.0567,73280.0
2018-08-16 11:20:00,40.09,40.11,40.09,40.11,28805.0,36.0657,36.0837,36.0657,36.0837,28805.0
2018-08-16 11:25:00,40.1,40.11,40.09,40.11,49180.0,36.0747,36.0837,36.0657,36.0837,49180.0
2018-08-16 11:30:00,40.11,40.12,40.09,40.12,32205.0,36.0837,36.0927,36.0657,36.0927,32205.0
2018-08-16 11:35:00,40.11,40.13,40.11,40.12,84905.0,36.0837,36.1017,36.0837,36.0927,84905.0
2018-08-16 11:40:00,40.11,40.12,40.1,40.11,49470.0,36.0837,36.0927,36.0747,36.0837,49470.0
2018-08-16 11:45:00,40.11,40.11,40.09,40.09,65830.0,36.0837,36.0837,36.0657,36.0657,65830.0
2018-08-16 11:50:00,40.08,40.09,40.07,40.09,69130.0,36.0567,36.0657,36.0477,36.0657,69130.0
2018-08-16 11:55:00,40.09,40.11,40.08,40.11,45250.0,36.0657,36.0837,36.0567,36.0837,45250.0
2018-08-16 12:00:00,40.11,40.11,40.09,40.1,77030.0,36.0837,36.0837,36.0657,36.0747,77030.0
2018-08-16 12:05:00,40.1,40.12,40.09,40.11,54440.0,36.0747,36.0927,36.0657,36.0837,54440.0
2018-08-16 12:10:00,40.12,40.14,40.12,40.14,38970.0,36.0927,36.1107,36.0927,36.1107,38970.0
2018-08-16 12:15:00,40.14,40.17,40.14,40.16,78970.0,36.1107,36.1377,36.1107,36.1287,78970.0
2018-08-16 12:20:00,40.17,40.18,40.15,40.15,51655.0,36.1377,36.1467,36.1197,36.1197,51655.0
2018-08-16 12:25:00,40.15,40.15,40.13,40.13,50685.0,36.1197,36.1197,36.1017,36.1017,50685.0
2018-08-16 12:30:00,40.12,40.13,40.1,40.1,49740.0,36.0927,36.1017,36.0747,36.0747,49740.0
2018-08-16 12:35:00,40.1,40.11,40.1,40.11,35610.0,36.0747,36.0837,36.0747,36.0837,35610.0
2018-08-16 12:40:00,40.1,40.1,40.06,40.06,38330.0,36.0747,36.0747,36.0387,36.0387,38330.0
2018-08-16 12:45:00,40.07,40.09,40.06,40.08,17510.0,36.0477,36.0657,36.0387,36.0567,17510.0
2018-08-16 12:50:00,40.08,40.09,40.08,40.09,32385.0,36.0567,36.0657,36.0567,36.0657,32385.0
2018-08-16 12:55:00,40.09,40.1,40.07,40.08,39930.0,36.0657,36.0747,36.0477,36.0567,39930.0
2018-08-16 13:00:00,40.08,40.1,40.07,40.09,41455.0,36.0567,36.0747,36.0477,36.0657,41455.0
2018-08-16 13:05:00,40.07,40.08,40.05,40.06,26345.0,36.0477,36.0567,36.0297,36.0387,26345.0
2018-08-16 13:10:00,40.06,40.07,40.05,40.06,26520.0,36.0387,36.0477,36.0297,36.0387,26520.0
2018-08-16 13:15:00,40.06,40.06,40.05,40.05,10425.0,36.0387,36.0387,36.0297,36.0297,10425.0
2018-08-16 13:20:00,40.05,40.06,40.05,40.05,16260.0,36.0297,36.0387,36.0297,36.0297,16260.0
2018-08-16 13:25:00,40.05,40.06,40.04,40.04,44790.0,36.0297,36.0387,36.0207,36.0207,44790.0
2018-08-16 13:30:00,40.04,40.04,40.03,40.03,37885.0,36.0207,36.0207,36.0117,36.0117,37885.0
2018-08-16 13:35:00,40.04,40.05,40.04,40.05,33625.0,36.0207,36.0297,36.0207,36.0297,33625.0
2018-08-16 13:40:00,40.05,40.05,40.03,40.04,16760.0,36.0297,36.0297,36.0117,36.0207,16760.0
2018-08-16 13:45:00,40.04,40.04,39.98,39.98,44600.0,36.0207,36.0207,35.9667,35.9667,44600.0
2018-08-16 13:50:00,39.98,39.99,39.98,39.99,33825.0,35.9667,35.9757,35.9667,35.9757,33825.0
2018-08-16 13:55:00,39.99,40.0,39.99,40.0,20420.0,35.9757,35.9847,35.9757,35.9847,20420.0
2018-08-16 14:00:00,39.99,40.0,39.98,40.0,39875.0,35.9757,35.9847,35.9667,35.9847,39875.0
2018-08-16 14:05:00,40.0,40.01,40.0,40.01,32955.0,35.9847,35.9937,35.9847,35.9937,32955.0
2018-08-16 14:10:00,40.01,40.02,40.01,40.01,51000.0,35.9937,36.0027,35.9937,35.9937,51000.0
2018-08-16 14:15:00,40.02,40.02,40.01,40.02,23535.0,36.0027,36.0027,35.9937,36.0027,23535.0
2018-08-16 14:20:00,40.02,40.02,40.01,40.01,28865.0,36.0027,36.0027,35.9937,35.9937,28865.0
2018-08-16 14:25:00,40.0,40.01,39.97,39.97,24895.0,35.9847,35.9937,35.9577,35.9577,24895.0
2018-08-16 14:30:00,39.97,39.97,39.93,39.94,32510.0,35.9577,35.9577,35.9217,35.9307,32510.0
2018-08-16 14:35:00,39.96,39.98,39.96,39.97,57015.0,35.9487,35.9667,35.9487,35.9577,57015.0
2018-08-16 14:40:00,39.97,39.98,39.97,39.97,47950.0,35.9577,35.9667,35.9577,35.9577,47950.0
2018-08-16 14:45:00,39.97,39.97,39.96,39.97,41835.0,35.9577,35.9577,35.9487,35.9577,41835.0
2018-08-16 14:50:00,39.98,39.99,39.97,39.99,31915.0,35.9667,35.9757,35.9577,35.9757,31915.0
2018-08-16 14:55:00,39.99,40.0,39.98,39.98,19575.0,35.9757,35.9847,35.9667,35.9667,19575.0
2018-08-16 15:00:00,39.98,40.0,39.98,40.0,59810.0,35.9667,35.9847,35.9667,35.9847,59810.0
2018-08-16 15:05:00,40.0,40.01,39.99,39.99,13295.0,35.9847,35.9937,35.9757,35.9757,13295.0
2018-08-16 15:10:00,39.99,40.0,39.99,40.0,59195.0,35.9757,35.9847,35.9757,35.9847,59195.0
2018-08-16 15:15:00,40.0,40.01,39.99,40.0,59050.0,35.9847,35.9937,35.9757,35.9847,59050.0
2018-08-16 15:20:00,40.0,40.01,39.98,40.0,126460.0,35.9847,35.9937,35.9667,35.9847,126460.0
2018-08-16 15:25:00,40.0,40.02,40.0,40.02,22845.0,35.9847,36.0027,35.9847,36.0027,22845.0
2018-08-16 15:30:00,40.01,40.02,40.0,40.01,111795.0,35.9937,36.0027,35.9847,35.9937,111795.0
2018-08-16 15:35:00,40.02,40.02,39.99,39.99,28000.0,36.0027,36.0027,35.9757,35.9757,28000.0
2018-08-16 15:40:00,39.98,39.99,39.97,39.98,42550.0,35.9667,35.9757,35.9577,35.9667,42550.0
2018-08-16 15:45:00,39.98,39.98,39.96,39.96,141740.0,35.9667,35.9667,35.9487,35.9487,141740.0
2018-08-16 15:50:00,39.96,39.97,39.95,39.96,237065.0,35.9487,35.9577,35.9397,35.9487,237065.0
2018-08-16 15:55:00,39.96,39.98,39.96,39.98,196730.0,35.9487,35.9667,35.9487,35.9667,196730.0
2018-08-17 09:30:00,39.94,39.95,39.87,39.89,113005.0,35.9307,35.9397,35.8678,35.8858,113005.0
2018-08-17 09:35:00,39.89,39.96,39.85,39.95,170700.0,35.8858,35.9487,35.8498,35.9397,170700.0
2018-08-17 09:40:00,39.96,39.96,39.93,39.96,111600.0,35.9487,35.9487,35.9217,35.9487,111600.0
2018-08-17 09:45:00,39.98,39.98,39.93,39.93,36120.0,35.9667,35.9667,35.9217,35.9217,36120.0
2018-08-17 09:50:00,39.93,39.97,39.93,39.97,449660.0,35.9217,35.9577,35.9217,35.9577,449660.0
2018-08-17 09:55:00,39.97,40.0,39.96,39.98,71215.0,35.9577,35.9847,35.9487,35.9667,71215.0
2018-08-17 10:00:00,39.98,39.99,39.97,39.98,41735.0,35.9667,35.9757,35.9577,35.9667,41735.0
2018-08-17 10:05:00,39.99,39.99,39.94,39.95,24535.0,35.9757,35.9757,35.9307,35.9397,24535.0
2018-08-17 10:10:00,39.94,39.95,39.93,39.94,22455.0,35.9307,35.9397,35.9217,35.9307,22455.0
2018-08-17 10:15:00,39.94,39.96,39.93,39.96,36720.0,35.9307,35.9487,35.9217,35.9487,36720.0
2018-08-17 10:20:00,39.98,39.98,39.93,39.93,24860.0,35.9667,35.9667,35.9217,35.9217,24860.0
2018-08-17 10:25:00,39.93,39.98,39.92,39.97,41910.0,35.9217,35.9667,35.9128,35.9577,41910.0
2018-08-17 10:30:00,39.98,40.01,39.98,40.01,66545.0,35.9667,35.9937,35.9667,35.9937,66545.0
2018-08-17 10:35:00,40.0,40.04,40.0,40.03,38095.0,35.9847,36.0207,35.9847,36.0117,38095.0
2018-08-17 10:40:00,40.03,40.04,40.01,40.02,17890.0,36.0117,36.0207,35.9937,36.0027,17890.0
2018-08-17 10:45:00,40.0,40.03,40.0,40.02,82500.0,35.9847,36.0117,35.9847,36.0027,82500.0
2018-08-17 10:50:00,40.02,40.05,40.01,40.01,58030.0,36.0027,36.0297,35.9937,35.9937,58030.0
2018-08-17 10:55:00,40.01,40.01,39.98,39.99,56265.0,35.9937,35.9937,35.9667,35.9757,56265.0
2018-08-17 11:00:00,39.99,39.99,39.95,39.97,32570.0,35.9757,35.9757,35.9397,35.9577,32570.0
2018-08-17 11:05:00,39.98,39.99,39.96,39.98,20080.0,35.9667,35.9757,35.9487,35.9667,20080.0
2018-08-17 11:10:00,39.98,39.99,39.97,39.99,8500.0,35.9667,35.9757,35.9577,35.9757,8500.0
2018-08-17 11:15:00,39.99,40.02,39.99,40.02,18230.0,35.9757,36.0027,35.9757,36.0027,18230.0
2018-08-17 11:20:00,40.02,40.03,40.01,40.02,15300.0,36.0027,36.0117,35.9937,36.0027,15300.0
2018-08-17 11:25:00,40.02,40.03,40.01,40.03,38535.0,36.0027,36.0117,35.9937,36.0117,38535.0
2018-08-17 11:30:00,40.03,40.05,40.03,40.05,25540.0,36.0117,36.0297,36.0117,36.0297,25540.0
2018-08-17 11:35:00,40.05,40.06,40.04,40.04,8385.0,36.0297,36.0387,36.0207,36.0207,8385.0
2018-08-17 11:40:00,40.04,40.08,40.04,40.08,28825.0,36.0207,36.0567,36.0207,36.0567,28825.0
2018-08-17 11:45:00,40.08,40.08,40.07,40.08,21685.0,36.0567,36.0567,36.0477,36.0567,21685.0
2018-08-17 11:50:00,40.08,40.09,40.08,40.08,26990.0,36.0567,36.0657,36.0567,36.0567,26990.0
2018-08-17 11:55:00,40.09,40.1,40.09,40.1,16580.0,36.0657,36.0747,36.0657,36.0747,16580.0
2018-08-17 12:00:00,40.09,40.1,40.08,40.08,23185.0,36.0657,36.0747,36.0567,36.0567,23185.0
2018-08-17 12:05:00,40.08,40.08,40.06,40.07,55905.0,36.0567,36.0567,36.0387,36.0477,55905.0
2018-08-17 12:10:00,40.08,40.09,40.06,40.07,19035.0,36.0567,36.0657,36.0387,36.0477,19035.0
2018-08-17 12:15:00,40.07,40.1,40.07,40.09,35045.0,36.0477,36.0747,36.0477,36.0657,35045.0
2018-08-17 12:20:00,40.09,40.1,40.08,40.1,24735.0,36.0657,36.0747,36.0567,36.0747,24735.0
2018-08-17 12:25:00,40.09,40.1,40.09,40.09,11395.0,36.0657,36.0747,36.0657,36.0657,11395.0
2018-08-17 12:30:00,40.09,40.1,40.07,40.08,32080.0,36.0657,36.0747,36.0477,36.0567,32080.0
2018-08-17 12:35:00,40.08,40.08,40.06,40.06,55780.0,36.0567,36.0567,36.0387,36.0387,55780.0
2018-08-17 12:40:00,40.06,40.07,40.06,40.07,15360.0,36.0387,36.0477,36.0387,36.0477,15360.0
2018-08-17 12:45:00,40.07,40.07,40.06,40.07,23365.0,36.0477,36.0477,36.0387,36.0477,23365.0
2018-08-17 12:50:00,40.07,40.09,40.07,40.07,25660.0,36.0477,36.0657,36.0477,36.0477,25660.0
2018-08-17 12:55:00,40.07,40.08,40.06,40.06,12170.0,36.0477,36.0567,36.0387,36.0387,12170.0
2018-08-17 13:00:00,40.06,40.08,40.06,40.08,90995.0,36.0387,36.0567,36.0387,36.0567,90995.0
2018-08-17 13:05:00,40.08,40.08,40.07,40.08,41805.0,36.0567,36.0567,36.0477,36.0567,41805.0
2018-08-17 13:10:00,40.08,40.08,40.07,40.07,7705.0,36.0567,36.0567,36.0477,36.0477,7705.0
2018-08-17 13:15:00,40.07,40.08,40.07,40.07,21660.0,36.0477,36.0567,36.0477,36.0477,21660.0
2018-08-17 13:20:00,40.07,40.07,40.06,40.06,31960.0,36.0477,36.0477,36.0387,36.0387,31960.0
2018-08-17 13:25:00,40.06,40.06,40.04,40.05,36070.0,36.0387,36.0387,36.0207,36.0297,36070.0
2018-08-17 13:30:00,40.05,40.06,40.04,40.06,13140.0,36.0297,36.0387,36.0207,36.0387,13140.0
2018-08-17 13:35:00,40.06,40.07,40.06,40.07,14395.0,36.0387,36.0477,36.0387,36.0477,14395.0
2018-08-17 13:40:00,40.07,40.08,40.06,40.07,10455.0,36.0477,36.0567,36.0387,36.0477,10455.0
2018-08-17 13:45:00,40.07,40.08,40.07,40.07,14545.0,36.0477,36.0567,36.0477,36.0477,14545.0
2018-08-17 13:50:00,40.06,40.08,40.06,40.07,36090.0,36.0387,36.0567,36.0387,36.0477,36090.0
2018-08-17 13:55:00,40.07,40.1,40.06,40.1,52320.0,36.0477,36.0747,36.0387,36.0747,52320.0
2018-08-17 14:00:00,40.09,40.14,40.09,40.14,75365.0,36.0657,36.1107,36.0657,36.1107,75365.0
2018-08-17 14:05:00,40.15,40.15,40.13,40.14,75490.0,36.1197,36.1197,36.1017,36.1107,75490.0
2018-08-17 14:10:00,40.13,40.14,40.13,40.14,9000.0,36.1017,36.1107,36.1017,36.1107,9000.0
2018-08-17 14:15:00,40.14,40.16,40.14,40.15,55855.0,36.1107,36.1287,36.1107,36.1197,55855.0
2018-08-17 14:20:00,40.15,40.18,40.15,40.17,179105.0,36.1197,36.1467,36.1197,36.1377,179105.0
2018-08-17 14:25:00,40.18,40.2,40.17,40.18,70000.0,36.1467,36.1646,36.1377,36.1467,70000.0
2018-08-17 14:30:00,40.19,40.19,40.18,40.18,69235.0,36.1556,36.1556,36.1467,36.1467,69235.0
2018-08-17 14:35:00,40.17,40.17,40.15,40.16,63490.0,36.1377,36.1377,36.1197,36.1287,63490.0
2018-08-17 14:40:00,40.17,40.2,40.16,40.19,25900.0,36.1377,36.1646,36.1287,36.1556,25900.0
2018-08-17 14:45:00,40.19,40.19,40.17,40.18,22440.0,36.1556,36.1556,36.1377,36.1467,22440.0
2018-08-17 14:50:00,40.18,40.21,40.18,40.21,51475.0,36.1467,36.1736,36.1467,36.1736,51475.0
2018-08-17 14:55:00,40.21,40.22,40.2,40.21,27955.0,36.1736,36.1826,36.1646,36.1736,27955.0
2018-08-17 15:00:00,40.21,40.22,40.2,40.2,20800.0,36.1736,36.1826,36.1646,36.1646,20800.0
2018-08-17 15:05:00,40.2,40.21,40.17,40.18,48305.0,36.1646,36.1736,36.1377,36.1467,48305.0
2018-08-17 15:10:00,40.18,40.18,40.17,40.17,91670.0,36.1467,36.1467,36.1377,36.1377,91670.0
2018-08-17 15:15:00,40.18,40.18,40.17,40.18,49200.0,36.1467,36.1467,36.1377,36.1467,49200.0
2018-08-17 15:20:00,40.19,40.2,40.18,40.19,28370.0,36.1556,36.1646,36.1467,36.1556,28370.0
2018-08-17 15:25:00,40.19,40.2,40.18,40.19,45315.0,36.1556,36.1646,36.1467,36.1556,45315.0
2018-08-17 15:30:00,40.18,40.19,40.17,40.19,90425.0,36.1467,36.1556,36.1377,36.1556,90425.0
2018-08-17 15:35:00,40.19,40.2,40.18,40.18,13375.0,36.1556,36.1646,36.1467,36.1467,13375.0
2018-08-17 15:40:00,40.19,40.2,40.19,40.19,47505.0,36.1556,36.1646,36.1556,36.1556,47505.0
2018-08-17 15:45:00,40.19,40.2,40.19,40.19,81970.0,36.1556,36.1646,36.1556,36.1556,81970.0
2018-08-17 15:50:00,40.18,40.19,40.17,40.18,183325.0,36.1467,36.1556,36.1377,36.1467,183325.0
2018-08-17 15:55:00,40.18,40.2,40.17,40.19,251220.0,36.1467,36.1646,36.1377,36.1556,251220.0
2018-08-20 09:30:00,40.28,40.31,40.28,40.31,79765.0,36.2366,36.2636,36.2366,36.2636,79765.0
2018-08-20 09:35:00,40.31,40.35,40.31,40.33,48200.0,36.2636,36.2996,36.2636,36.2816,48200.0
2018-08-20 09:40:00,40.33,40.35,40.31,40.31,47750.0,36.2816,36.2996,36.2636,36.2636,47750.0
2018-08-20 09:45:00,40.31,40.33,40.3,40.32,53045.0,36.2636,36.2816,36.2546,36.2726,53045.0
2018-08-20 09:50:00,40.32,40.33,40.29,40.32,79045.0,36.2726,36.2816,36.2456,36.2726,79045.0
2018-08-20 09:55:00,40.31,40.32,40.3,40.32,56825.0,36.2636,36.2726,36.2546,36.2726,56825.0
2018-08-20 10:00:00,40.32,40.38,40.32,40.37,72860.0,36.2726,36.3266,36.2726,36.3176,72860.0
2018-08-20 10:05:00,40.37,40.38,40.35,40.35,115065.0,36.3176,36.3266,36.2996,36.2996,115065.0
2018-08-20 10:10:00,40.34,40.34,40.27,40.28,58775.0,36.2906,36.2906,36.2276,36.2366,58775.0
2018-08-20 10:15:00,40.27,40.28,40.26,40.27,70950.0,36.2276,36.2366,36.2186,36.2276,70950.0
2018-08-20 10:20:00,40.27,40.29,40.26,40.28,57995.0,36.2276,36.2456,36.2186,36.2366,57995.0
2018-08-20 10:25:00,40.28,40.29,40.27,40.29,28540.0,36.2366,36.2456,36.2276,36.2456,28540.0
2018-08-20 10:30:00,40.29,40.29,40.26,40.28,33940.0,36.2456,36.2456,36.2186,36.2366,33940.0
2018-08-20 10:35:00,40.28,40.29,40.23,40.23,86605.0,36.2366,36.2456,36.1916,36.1916,86605.0
2018-08-20 10:40:00,40.23,40.23,40.2,40.22,47295.0,36.1916,36.1916,36.1646,36.1826,47295.0
2018-08-20 10:45:00,40.22,40.22,40.2,40.22,34110.0,36.1826,36.1826,36.1646,36.1826,34110.0
2018-08-20 10:50:00,40.21,40.22,40.19,40.19,78665.0,36.1736,36.1826,36.1556,36.1556,78665.0
2018-08-20 10:55:00,40.2,40.2,40.17,40.2,52680.0,36.1646,36.1646,36.1377,36.1646,52680.0
2018-08-20 11:00:00,40.19,40.25,40.19,40.25,41575.0,36.1556,36.2096,36.1556,36.2096,41575.0
2018-08-20 11:05:00,40.24,40.25,40.22,40.23,62255.0,36.2006,36.2096,36.1826,36.1916,62255.0
2018-08-20 11:10:00,40.23,40.25,40.23,40.25,44560.0,36.1916,36.2096,36.1916,36.2096,44560.0
2018-08-20 11:15:00,40.25,40.28,40.25,40.28,122135.0,36.2096,36.2366,36.2096,36.2366,122135.0
2018-08-20 11:20:00,40.28,40.28,40.26,40.26,28685.0,36.2366,36.2366,36.2186,36.2186,28685.0
2018-08-20 11:25:00,40.28,40.3,40.27,40.3,50520.0,36.2366,36.2546,36.2276,36.2546,50520.0
2018-08-20 11:30:00,40.3,40.31,40.3,40.31,18475.0,36.2546,36.2636,36.2546,36.2636,18475.0
2018-08-20 11:35:00,40.31,40.34,40.29,40.34,30465.0,36.2636,36.2906,36.2456,36.2906,30465.0
2018-08-20 11:40:00,40.34,40.35,40.33,40.35,23155.0,36.2906,36.2996,36.2816,36.2996,23155.0
2018-08-20 11:45:00,40.34,40.36,40.34,40.34,53920.0,36.2906,36.3086,36.2906,36.2906,53920.0
2018-08-20 11:50:00,40.34,40.37,40.34,40.37,33615.0,36.2906,36.3176,36.2906,36.3176,33615.0
2018-08-20 11:55:00,40.37,40.37,40.35,40.35,34470.0,36.3176,36.3176,36.2996,36.2996,34470.0
2018-08-20 12:00:00,40.35,40.39,40.35,40.38,17590.0,36.2996,36.3356,36.2996,36.3266,17590.0
2018-08-20 12:05:00,40.38,40.39,40.38,40.38,38595.0,36.3266,36.3356,36.3266,36.3266,38595.0
2018-08-20 12:10:00,40.39,40.39,40.38,40.39,19610.0,36.3356,36.3356,36.3266,36.3356,19610.0
2018-08-20 12:15:00,40.39,40.4,40.38,40.39,13875.0,36.3356,36.3446,36.3266,36.3356,13875.0
2018-08-20 12:20:00,40.38,40.39,40.38,40.39,15240.0,36.3266,36.3356,36.3266,36.3356,15240.0
2018-08-20 12:25:00,40.39,40.39,40.37,40.38,25425.0,36.3356,36.3356,36.3176,36.3266,25425.0
2018-08-20 12:30:00,40.38,40.39,40.37,40.38,17850.0,36.3266,36.3356,36.3176,36.3266,17850.0
2018-08-20 12:35:00,40.39,40.39,40.37,40.39,58015.0,36.3356,36.3356,36.3176,36.3356,58015.0
2018-08-20 12:40:00,40.39,40.39,40.38,40.39,6605.0,36.3356,36.3356,36.3266,36.3356,6605.0
2018-08-20 12:45:00,40.39,40.4,40.39,40.39,17485.0,36.3356,36.3446,36.3356,36.3356,17485.0
2018-08-20 12:50:00,40.38,40.38,40.36,40.37,23430.0,36.3266,36.3266,36.3086,36.3176,23430.0
2018-08-20 12:55:00,40.37,40.38,40.36,40.38,37130.0,36.3176,36.3266,36.3086,36.3266,37130.0
2018-08-20 13:00:00,40.38,40.38,40.37,40.37,81655.0,36.3266,36.3266,36.3176,36.3176,81655.0
2018-08-20 13:05:00,40.36,40.37,40.35,40.36,71755.0,36.3086,36.3176,36.2996,36.3086,71755.0
2018-08-20 13:10:00,40.36,40.37,40.36,40.37,9365.0,36.3086,36.3176,36.3086,36.3176,9365.0
2018-08-20 13:15:00,40.36,40.36,40.35,40.35,15880.0,36.3086,36.3086,36.2996,36.2996,15880.0
2018-08-20 13:20:00,40.36,40.37,40.35,40.37,25140.0,36.3086,36.3176,36.2996,36.3176,25140.0
2018-08-20 13:25:00,40.37,40.39,40.37,40.39,38160.0,36.3176,36.3356,36.3176,36.3356,38160.0
2018-08-20 13:30:00,40.4,40.4,40.39,40.4,48385.0,36.3446,36.3446,36.3356,36.3446,48385.0
2018-08-20 13:35:00,40.4,40.4,40.4,40.4,21230.0,36.3446,36.3446,36.3446,36.3446,21230.0
2018-08-20 13:40:00,40.39,40.39,40.38,40.39,25395.0,36.3356,36.3356,36.3266,36.3356,25395.0
2018-08-20 13:45:00,40.39,40.4,40.39,40.4,29545.0,36.3356,36.3446,36.3356,36.3446,29545.0
2018-08-20 13:50:00,40.4,40.4,40.4,40.4,10665.0,36.3446,36.3446,36.3446,36.3446,10665.0
2018-08-20 13:55:00,40.4,40.41,40.4,40.41,89095.0,36.3446,36.3536,36.3446,36.3536,89095.0
2018-08-20 14:00:00,40.41,40.41,40.4,40.4,23055.0,36.3536,36.3536,36.3446,36.3446,23055.0
2018-08-20 14:05:00,40.4,40.4,40.38,40.39,598720.0,36.3446,36.3446,36.3266,36.3356,598720.0
2018-08-20 14:10:00,40.39,40.39,40.38,40.38,36210.0,36.3356,36.3356,36.3266,36.3266,36210.0
2018-08-20 14:15:00,40.38,40.39,40.37,40.38,88300.0,36.3266,36.3356,36.3176,36.3266,88300.0
2018-08-20 14:20:00,40.38,40.38,40.37,40.38,153885.0,36.3266,36.3266,36.3176,36.3266,153885.0
2018-08-20 14:25:00,40.38,40.39,40.38,40.39,106330.0,36.3266,36.3356,36.3266,36.3356,106330.0
2018-08-20 14:30:00,40.39,40.39,40.38,40.38,62535.0,36.3356,36.3356,36.3266,36.3266,62535.0
2018-08-20 14:35:00,40.38,40.38,40.37,40.37,22345.0,36.3266,36.3266,36.3176,36.3176,22345.0
2018-08-20 14:40:00,40.37,40.37,40.35,40.36,30585.0,36.3176,36.3176,36.2996,36.3086,30585.0
2018-08-20 14:45:00,40.36,40.37,40.35,40.37,158960.0,36.3086,36.3176,36.2996,36.3176,158960.0
2018-08-20 14:50:00,40.36,40.37,40.35,40.36,25000.0,36.3086,36.3176,36.2996,36.3086,25000.0
2018-08-20 14:55:00,40.36,40.36,40.35,40.36,61670.0,36.3086,36.3086,36.2996,36.3086,61670.0
2018-08-20 15:00:00,40.36,40.36,40.35,40.35,74415.0,36.3086,36.3086,36.2996,36.2996,74415.0
2018-08-20 15:05:00,40.35,40.35,40.34,40.35,44615.0,36.2996,36.2996,36.2906,36.2996,44615.0
2018-08-20 15:10:00,40.35,40.37,40.35,40.37,35210.0,36.2996,36.3176,36.2996,36.3176,35210.0
2018-08-20 15:15:00,40.36,40.37,40.36,40.36,47735.0,36.3086,36.3176,36.3086,36.3086,47735.0
2018-08-20 15:20:00,40.37,40.37,40.35,40.35,177665.0,36.3176,36.3176,36.2996,36.2996,177665.0
2018-08-20 15:25:00,40.35,40.35,40.35,40.35,20500.0,36.2996,36.2996,36.2996,36.2996,20500.0
2018-08-20 15:30:00,40.35,40.36,40.34,40.36,38200.0,36.2996,36.3086,36.2906,36.3086,38200.0
2018-08-20 15:35:00,40.36,40.37,40.36,40.37,23995.0,36.3086,36.3176,36.3086,36.3176,23995.0
2018-08-20 15:40:00,40.36,40.37,40.36,40.36,40035.0,36.3086,36.3176,36.3086,36.3086,40035.0
2018-08-20 15:45:00,40.37,40.37,40.36,40.36,41905.0,36.3176,36.3176,36.3086,36.3086,41905.0
2018-08-20 15:50:00,40.36,40.36,40.34,40.34,68330.0,36.3086,36.3086,36.2906,36.2906,68330.0
2018-08-20 15:55:00,40.35,40.35,40.32,40.34,164540.0,36.2996,36.2996,36.2726,36.2906,164540.0
2018-08-21 09:30:00,40.41,40.48,40.4,40.48,77865.0,36.3536,36.4165,36.3446,36.4165,77865.0
2018-08-21 09:35:00,40.49,40.5,40.48,40.48,50970.0,36.4255,36.4345,36.4165,36.4165,50970.0
2018-08-21 09:40:00,40.48,40.51,40.48,40.5,30485.0,36.4165,36.4435,36.4165,36.4345,30485.0
2018-08-21 09:45:00,40.5,40.52,40.5,40.52,24740.0,36.4345,36.4525,36.4345,36.4525,24740.0
2018-08-21 09:50:00,40.51,40.56,40.51,40.56,41085.0,36.4435,36.4885,36.4435,36.4885,41085.0
2018-08-21 09:55:00,40.56,40.58,40.53,40.58,36505.0,36.4885,36.5065,36.4615,36.5065,36505.0
2018-08-21 10:00:00,40.59,40.6,40.57,40.59,59990.0,36.5155,36.5245,36.4975,36.5155,59990.0
2018-08-21 10:05:00,40.59,40.59,40.56,40.57,41245.0,36.5155,36.5155,36.4885,36.4975,41245.0
2018-08-21 10:10:00,40.58,40.59,40.57,40.57,42275.0,36.5065,36.5155,36.4975,36.4975,42275.0
2018-08-21 10:15:00,40.57,40.61,40.57,40.59,47695.0,36.4975,36.5335,36.4975,36.5155,47695.0
2018-08-21 10:20:00,40.6,40.61,40.59,40.6,30300.0,36.5245,36.5335,36.5155,36.5245,30300.0
2018-08-21 10:25:00,40.6,40.6,40.58,40.59,46330.0,36.5245,36.5245,36.5065,36.5155,46330.0
2018-08-21 10:30:00,40.6,40.62,40.6,40.62,42480.0,36.5245,36.5425,36.5245,36.5425,42480.0
2018-08-21 10:35:00,40.62,40.62,40.58,40.58,28910.0,36.5425,36.5425,36.5065,36.5065,28910.0
2018-08-21 10:40:00,40.58,40.6,40.58,40.59,31645.0,36.5065,36.5245,36.5065,36.5155,31645.0
2018-08-21 10:45:00,40.6,40.6,40.57,40.58,34910.0,36.5245,36.5245,36.4975,36.5065,34910.0
2018-08-21 10:50:00,40.59,40.6,40.58,40.6,57505.0,36.5155,36.5245,36.5065,36.5245,57505.0
2018-08-21 10:55:00,40.6,40.61,40.59,40.61,29175.0,36.5245,36.5335,36.5155,36.5335,29175.0
2018-08-21 11:00:00,40.62,40.63,40.61,40.62,28020.0,36.5425,36.5515,36.5335,36.5425,28020.0
2018-08-21 11:05:00,40.62,40.62,40.61,40.61,21135.0,36.5425,36.5425,36.5335,36.5335,21135.0
2018-08-21 11:10:00,40.61,40.62,40.61,40.62,32880.0,36.5335,36.5425,36.5335,36.5425,32880.0
2018-08-21 11:15:00,40.61,40.61,40.57,40.58,73280.0,36.5335,36.5335,36.4975,36.5065,73280.0
2018-08-21 11:20:00,40.58,40.59,40.57,40.59,21365.0,36.5065,36.5155,36.4975,36.5155,21365.0
2018-08-21 11:25:00,40.6,40.61,40.6,40.6,21650.0,36.5245,36.5335,36.5245,36.5245,21650.0
2018-08-21 11:30:00,40.6,40.65,40.6,40.65,41915.0,36.5245,36.5695,36.5245,36.5695,41915.0
2018-08-21 11:35:00,40.66,40.68,40.65,40.68,29650.0,36.5785,36.5965,36.5695,36.5965,29650.0
2018-08-21 11:40:00,40.68,40.68,40.67,40.68,22700.0,36.5965,36.5965,36.5875,36.5965,22700.0
2018-08-21 11:45:00,40.67,40.68,40.67,40.68,28400.0,36.5875,36.5965,36.5875,36.5965,28400.0
2018-08-21 11:50:00,40.69,40.69,40.66,40.67,19615.0,36.6055,36.6055,36.5785,36.5875,19615.0
2018-08-21 11:55:00,40.67,40.69,40.67,40.69,11960.0,36.5875,36.6055,36.5875,36.6055,11960.0
2018-08-21 12:00:00,40.69,40.7,40.69,40.69,24875.0,36.6055,36.6145,36.6055,36.6055,24875.0
2018-08-21 12:05:00,40.7,40.7,40.68,40.69,27365.0,36.6145,36.6145,36.5965,36.6055,27365.0
2018-08-21 12:10:00,40.7,40.7,40.7,40.7,28710.0,36.6145,36.6145,36.6145,36.6145,28710.0
2018-08-21 12:15:00,40.7,40.71,40.7,40.7,34660.0,36.6145,36.6234,36.6145,36.6145,34660.0
2018-08-21 12:20:00,40.7,40.71,40.7,40.71,15775.0,36.6145,36.6234,36.6145,36.6234,15775.0
2018-08-21 12:25:00,40.71,40.74,40.71,40.73,53835.0,36.6234,36.6504,36.6234,36.6414,53835.0
2018-08-21 12:30:00,40.73,40.74,40.73,40.73,14345.0,36.6414,36.6504,36.6414,36.6414,14345.0
2018-08-21 12:35:00,40.73,40.74,40.72,40.74,17370.0,36.6414,36.6504,36.6324,36.6504,17370.0
2018-08-21 12:40:00,40.74,40.75,40.74,40.75,26250.0,36.6504,36.6594,36.6504,36.6594,26250.0
2018-08-21 12:45:00,40.75,40.76,40.74,40.74,40910.0,36.6594,36.6684,36.6504,36.6504,40910.0
2018-08-21 12:50:00,40.74,40.75,40.74,40.75,26960.0,36.6504,36.6594,36.6504,36.6594,26960.0
2018-08-21 12:55:00,40.75,40.75,40.73,40.73,37310.0,36.6594,36.6594,36.6414,36.6414,37310.0
2018-08-21 13:00:00,40.72,40.74,40.72,40.73,24330.0,36.6324,36.6504,36.6324,36.6414,24330.0
2018-08-21 13:05:00,40.73,40.74,40.72,40.73,18235.0,36.6414,36.6504,36.6324,36.6414,18235.0
2018-08-21 13:10:00,40.73,40.73,40.71,40.72,22400.0,36.6414,36.6414,36.6234,36.6324,22400.0
2018-08-21 13:15:00,40.73,40.73,40.71,40.72,10880.0,36.6414,36.6414,36.6234,36.6324,10880.0
2018-08-21 13:20:00,40.72,40.74,40.72,40.74,13485.0,36.6324,36.6504,36.6324,36.6504,13485.0
2018-08-21 13:25:00,40.74,40.75,40.73,40.73,160980.0,36.6504,36.6594,36.6414,36.6414,160980.0
2018-08-21 13:30:00,40.74,40.75,40.74,40.75,22835.0,36.6504,36.6594,36.6504,36.6594,22835.0
2018-08-21 13:35:00,40.75,40.75,40.74,40.75,23290.0,36.6594,36.6594,36.6504,36.6594,23290.0
2018-08-21 13:40:00,40.75,40.76,40.75,40.76,55865.0,36.6594,36.6684,36.6594,36.6684,55865.0
2018-08-21 13:45:00,40.76,40.76,40.75,40.76,13400.0,36.6684,36.6684,36.6594,36.6684,13400.0
2018-08-21 13:50:00,40.75,40.75,40.73,40.74,31720.0,36.6594,36.6594,36.6414,36.6504,31720.0
2018-08-21 13:55:00,40.74,40.74,40.73,40.73,24045.0,36.6504,36.6504,36.6414,36.6414,24045.0
2018-08-21 14:00:00,40.73,40.74,40.71,40.71,31880.0,36.6414,36.6504,36.6234,36.6234,31880.0
2018-08-21 14:05:00,40.71,40.73,40.71,40.72,56645.0,36.6234,36.6414,36.6234,36.6324,56645.0
2018-08-21 14:10:00,40.71,40.73,40.71,40.72,27515.0,36.6234,36.6414,36.6234,36.6324,27515.0
2018-08-21 14:15:00,40.72,40.74,40.72,40.73,29480.0,36.6324,36.6504,36.6324,36.6414,29480.0
2018-08-21 14:20:00,40.73,40.74,40.73,40.74,39170.0,36.6414,36.6504,36.6414,36.6504,39170.0
2018-08-21 14:25:00,40.74,40.74,40.73,40.74,27635.0,36.6504,36.6504,36.6414,36.6504,27635.0
2018-08-21 14:30:00,40.73,40.73,40.7,40.71,42250.0,36.6414,36.6414,36.6145,36.6234,42250.0
2018-08-21 14:35:00,40.71,40.72,40.7,40.7,60250.0,36.6234,36.6324,36.6145,36.6145,60250.0
2018-08-21 14:40:00,40.7,40.72,40.7,40.71,35200.0,36.6145,36.6324,36.6145,36.6234,35200.0
2018-08-21 14:45:00,40.7,40.7,40.68,40.68,75890.0,36.6145,36.6145,36.5965,36.5965,75890.0
2018-08-21 14:50:00,40.68,40.68,40.66,40.66,44035.0,36.5965,36.5965,36.5785,36.5785,44035.0
2018-08-21 14:55:00,40.66,40.68,40.66,40.68,98400.0,36.5785,36.5965,36.5785,36.5965,98400.0
2018-08-21 15:00:00,40.68,40.69,40.67,40.69,126765.0,36.5965,36.6055,36.5875,36.6055,126765.0
2018-08-21 15:05:00,40.69,40.7,40.69,40.69,78835.0,36.6055,36.6145,36.6055,36.6055,78835.0
2018-08-21 15:10:00,40.69,40.7,40.69,40.7,122555.0,36.6055,36.6145,36.6055,36.6145,122555.0
2018-08-21 15:15:00,40.69,40.7,40.68,40.69,78800.0,36.6055,36.6145,36.5965,36.6055,78800.0
2018-08-21 15:20:00,40.69,40.69,40.67,40.69,64045.0,36.6055,36.6055,36.5875,36.6055,64045.0
2018-08-21 15:25:00,40.69,40.7,40.68,40.69,84780.0,36.6055,36.6145,36.5965,36.6055,84780.0
2018-08-21 15:30:00,40.69,40.7,40.68,40.69,53435.0,36.6055,36.6145,36.5965,36.6055,53435.0
2018-08-21 15:35:00,40.69,40.7,40.68,40.69,53890.0,36.6055,36.6145,36.5965,36.6055,53890.0
2018-08-21 15:40:00,40.69,40.69,40.67,40.68,80840.0,36.6055,36.6055,36.5875,36.5965,80840.0
2018-08-21 15:45:00,40.68,40.68,40.64,40.65,126660.0,36.5965,36.5965,36.5605,36.5695,126660.0
2018-08-21 15:50:00,40.64,40.66,40.64,40.65,97385.0,36.5605,36.5785,36.5605,36.5695,97385.0
2018-08-21 15:55:00,40.65,40.68,40.65,40.66,277520.0,36.5695,36.5965,36.5695,36.5785,277520.0
2018-08-22 09:30:00,40.66,40.75,40.66,40.75,220150.0,36.5785,36.6594,36.5785,36.6594,220150.0
2018-08-22 09:35:00,40.75,40.75,40.69,40.7,73560.0,36.6594,36.6594,36.6055,36.6145,73560.0
2018-08-22 09:40:00,40.71,40.72,40.69,40.69,45220.0,36.6234,36.6324,36.6055,36.6055,45220.0
2018-08-22 09:45:00,40.69,40.69,40.67,40.67,35790.0,36.6055,36.6055,36.5875,36.5875,35790.0
2018-08-22 09:50:00,40.67,40.69,40.62,40.62,77180.0,36.5875,36.6055,36.5425,36.5425,77180.0
2018-08-22 09:55:00,40.62,40.65,40.61,40.61,105165.0,36.5425,36.5695,36.5335,36.5335,105165.0
2018-08-22 10:00:00,40.61,40.64,40.61,40.64,85090.0,36.5335,36.5605,36.5335,36.5605,85090.0
2018-08-22 10:05:00,40.64,40.65,40.63,40.65,52190.0,36.5605,36.5695,36.5515,36.5695,52190.0
2018-08-22 10:10:00,40.65,40.66,40.64,40.66,18325.0,36.5695,36.5785,36.5605,36.5785,18325.0
2018-08-22 10:15:00,40.66,40.66,40.64,40.64,28960.0,36.5785,36.5785,36.5605,36.5605,28960.0
2018-08-22 10:20:00,40.65,40.65,40.62,40.62,36240.0,36.5695,36.5695,36.5425,36.5425,36240.0
2018-08-22 10:25:00,40.61,40.62,40.59,40.59,28610.0,36.5335,36.5425,36.5155,36.5155,28610.0
2018-08-22 10:30:00,40.59,40.6,40.58,40.6,25445.0,36.5155,36.5245,36.5065,36.5245,25445.0
2018-08-22 10:35:00,40.61,40.68,40.6,40.67,116430.0,36.5335,36.5965,36.5245,36.5875,116430.0
2018-08-22 10:40:00,40.67,40.67,40.65,40.67,8660.0,36.5875,36.5875,36.5695,36.5875,8660.0
2018-08-22 10:45:00,40.68,40.7,40.68,40.69,36360.0,36.5965,36.6145,36.5965,36.6055,36360.0
2018-08-22 10:50:00,40.7,40.71,40.68,40.68,39195.0,36.6145,36.6234,36.5965,36.5965,39195.0
2018-08-22 10:55:00,40.7,40.71,40.67,40.67,84425.0,36.6145,36.6234,36.5875,36.5875,84425.0
2018-08-22 11:00:00,40.67,40.68,40.66,40.68,38875.0,36.5875,36.5965,36.5785,36.5965,38875.0
2018-08-22 11:05:00,40.69,40.69,40.66,40.66,12430.0,36.6055,36.6055,36.5785,36.5785,12430.0
2018-08-22 11:10:00,40.67,40.67,40.65,40.66,9955.0,36.5875,36.5875,36.5695,36.5785,9955.0
2018-08-22 11:15:00,40.66,40.67,40.65,40.66,11820.0,36.5785,36.5875,36.5695,36.5785,11820.0
2018-08-22 11:20:00,40.66,40.67,40.65,40.66,31855.0,36.5785,36.5875,36.5695,36.5785,31855.0
2018-08-22 11:25:00,40.66,40.67,40.66,40.67,9770.0,36.5785,36.5875,36.5785,36.5875,9770.0
2018-08-22 11:30:00,40.68,40.69,40.66,40.66,14860.0,36.5965,36.6055,36.5785,36.5785,14860.0
2018-08-22 11:35:00,40.67,40.68,40.66,40.68,18315.0,36.5875,36.5965,36.5785,36.5965,18315.0
2018-08-22 11:40:00,40.68,40.71,40.68,40.71,21415.0,36.5965,36.6234,36.5965,36.6234,21415.0
2018-08-22 11:45:00,40.7,40.72,40.69,40.69,30945.0,36.6145,36.6324,36.6055,36.6055,30945.0
2018-08-22 11:50:00,40.69,40.7,40.68,40.69,23270.0,36.6055,36.6145,36.5965,36.6055,23270.0
2018-08-22 11:55:00,40.68,40.7,40.68,40.68,22965.0,36.5965,36.6145,36.5965,36.5965,22965.0
2018-08-22 12:00:00,40.69,40.71,40.69,40.71,19790.0,36.6055,36.6234,36.6055,36.6234,19790.0
2018-08-22 12:05:00,40.71,40.71,40.69,40.7,5045.0,36.6234,36.6234,36.6055,36.6145,5045.0
2018-08-22 12:10:00,40.7,40.7,40.67,40.67,23615.0,36.6145,36.6145,36.5875,36.5875,23615.0
2018-08-22 12:15:00,40.67,40.68,40.67,40.67,17220.0,36.5875,36.5965,36.5875,36.5875,17220.0
2018-08-22 12:20:00,40.68,40.69,40.67,40.68,15605.0,36.5965,36.6055,36.5875,36.5965,15605.0
2018-08-22 12:25:00,40.68,40.68,40.67,40.67,27125.0,36.5965,36.5965,36.5875,36.5875,27125.0
2018-08-22 12:30:00,40.67,40.67,40.66,40.66,39430.0,36.5875,36.5875,36.5785,36.5785,39430.0
2018-08-22 12:35:00,40.66,40.66,40.64,40.65,22825.0,36.5785,36.5785,36.5605,36.5695,22825.0
2018-08-22 12:40:00,40.65,40.67,40.65,40.66,30250.0,36.5695,36.5875,36.5695,36.5785,30250.0
2018-08-22 12:45:00,40.66,40.68,40.66,40.67,15015.0,36.5785,36.5965,36.5785,36.5875,15015.0
2018-08-22 12:50:00,40.67,40.68,40.66,40.67,18950.0,36.5875,36.5965,36.5785,36.5875,18950.0
2018-08-22 12:55:00,40.67,40.67,40.65,40.66,4545.0,36.5875,36.5875,36.5695,36.5785,4545.0
2018-08-22 13:00:00,40.66,40.66,40.65,40.66,8560.0,36.5785,36.5785,36.5695,36.5785,8560.0
2018-08-22 13:05:00,40.65,40.65,40.64,40.65,30935.0,36.5695,36.5695,36.5605,36.5695,30935.0
2018-08-22 13:10:00,40.64,40.66,40.64,40.65,38900.0,36.5605,36.5785,36.5605,36.5695,38900.0
2018-08-22 13:15:00,40.65,40.66,40.65,40.66,21215.0,36.5695,36.5785,36.5695,36.5785,21215.0
2018-08-22 13:20:00,40.66,40.68,40.66,40.67,17675.0,36.5785,36.5965,36.5785,36.5875,17675.0
2018-08-22 13:25:00,40.68,40.68,40.67,40.68,19120.0,36.5965,36.5965,36.5875,36.5965,19120.0
2018-08-22 13:30:00,40.68,40.69,40.67,40.69,45485.0,36.5965,36.6055,36.5875,36.6055,45485.0
2018-08-22 13:35:00,40.69,40.7,40.69,40.69,69625.0,36.6055,36.6145,36.6055,36.6055,69625.0
2018-08-22 13:40:00,40.69,40.7,40.69,40.7,11575.0,36.6055,36.6145,36.6055,36.6145,11575.0
2018-08-22 13:45:00,40.7,40.7,40.68,40.69,64515.0,36.6145,36.6145,36.5965,36.6055,64515.0
2018-08-22 13:50:00,40.68,40.69,40.68,40.68,20560.0,36.5965,36.6055,36.5965,36.5965,20560.0
2018-08-22 13:55:00,40.68,40.69,40.68,40.69,41435.0,36.5965,36.6055,36.5965,36.6055,41435.0
2018-08-22 14:00:00,40.68,40.71,40.68,40.71,50715.0,36.5965,36.6234,36.5965,36.6234,50715.0
2018-08-22 14:05:00,40.71,40.71,40.69,40.69,27545.0,36.6234,36.6234,36.6055,36.6055,27545.0
2018-08-22 14:10:00,40.68,40.68,40.67,40.67,18805.0,36.5965,36.5965,36.5875,36.5875,18805.0
2018-08-22 14:15:00,40.68,40.68,40.64,40.64,24115.0,36.5965,36.5965,36.5605,36.5605,24115.0
2018-08-22 14:20:00,40.65,40.66,40.64,40.64,16300.0,36.5695,36.5785,36.5605,36.5605,16300.0
2018-08-22 14:25:00,40.64,40.65,40.62,40.65,49185.0,36.5605,36.5695,36.5425,36.5695,49185.0
2018-08-22 14:30:00,40.65,40.65,40.64,40.65,38480.0,36.5695,36.5695,36.5605,36.5695,38480.0
2018-08-22 14:35:00,40.65,40.66,40.64,40.65,33030.0,36.5695,36.5785,36.5605,36.5695,33030.0
2018-08-22 14:40:00,40.64,40.65,40.64,40.64,29545.0,36.5605,36.5695,36.5605,36.5605,29545.0
2018-08-22 14:45:00,40.64,40.64,40.63,40.64,53635.0,36.5605,36.5605,36.5515,36.5605,53635.0
2018-08-22 14:50:00,40.64,40.66,40.64,40.65,46560.0,36.5605,36.5785,36.5605,36.5695,46560.0
2018-08-22 14:55:00,40.65,40.66,40.65,40.66,36135.0,36.5695,36.5785,36.5695,36.5785,36135.0
2018-08-22 15:00:00,40.66,40.68,40.66,40.67,33640.0,36.5785,36.5965,36.5785,36.5875,33640.0
2018-08-22 15:05:00,40.67,40.68,40.67,40.68,17165.0,36.5875,36.5965,36.5875,36.5965,17165.0
2018-08-22 15:10:00,40.68,40.68,40.67,40.68,27370.0,36.5965,36.5965,36.5875,36.5965,27370.0
2018-08-22 15:15:00,40.68,40.68,40.67,40.67,41270.0,36.5965,36.5965,36.5875,36.5875,41270.0
2018-08-22 15:20:00,40.67,40.68,40.66,40.68,73490.0,36.5875,36.5965,36.5785,36.5965,73490.0
2018-08-22 15:25:00,40.68,40.69,40.68,40.68,36620.0,36.5965,36.6055,36.5965,36.5965,36620.0
2018-08-22 15:30:00,40.68,40.7,40.68,40.69,37660.0,36.5965,36.6145,36.5965,36.6055,37660.0
2018-08-22 15:35:00,40.68,40.69,40.68,40.69,43575.0,36.5965,36.6055,36.5965,36.6055,43575.0
2018-08-22 15:40:00,40.69,40.69,40.68,40.69,41500.0,36.6055,36.6055,36.5965,36.6055,41500.0
2018-08-22 15:45:00,40.69,40.69,40.66,40.66,42680.0,36.6055,36.6055,36.5785,36.5785,42680.0
2018-08-22 15:50:00,40.65,40.67,40.65,40.66,91495.0,36.5695,36.5875,36.5695,36.5785,91495.0
2018-08-22 15:55:00,40.66,40.66,40.64,40.66,167925.0,36.5785,36.5785,36.5605,36.5785,167925.0
2018-08-23 09:30:00,40.66,40.69,40.63,40.66,88680.0,36.5785,36.6055,36.5515,36.5785,88680.0
2018-08-23 09:35:00,40.66,40.66,40.6,40.62,38265.0,36.5785,36.5785,36.5245,36.5425,38265.0
2018-08-23 09:40:00,40.62,40.64,40.59,40.6,96275.0,36.5425,36.5605,36.5155,36.5245,96275.0
2018-08-23 09:45:00,40.6,40.61,40.59,40.6,26450.0,36.5245,36.5335,36.5155,36.5245,26450.0
2018-08-23 09:50:00,40.6,40.63,40.6,40.61,182745.0,36.5245,36.5515,36.5245,36.5335,182745.0
2018-08-23 09:55:00,40.61,40.61,40.55,40.56,43220.0,36.5335,36.5335,36.4795,36.4885,43220.0
2018-08-23 10:00:00,40.56,40.56,40.54,40.54,64935.0,36.4885,36.4885,36.4705,36.4705,64935.0
2018-08-23 10:05:00,40.55,40.58,40.55,40.58,40570.0,36.4795,36.5065,36.4795,36.5065,40570.0
2018-08-23 10:10:00,40.58,40.6,40.58,40.6,88135.0,36.5065,36.5245,36.5065,36.5245,88135.0
2018-08-23 10:15:00,40.6,40.6,40.59,40.6,50700.0,36.5245,36.5245,36.5155,36.5245,50700.0
2018-08-23 10:20:00,40.62,40.64,40.62,40.63,20825.0,36.5425,36.5605,36.5425,36.5515,20825.0
2018-08-23 10:25:00,40.63,40.67,40.61,40.67,54720.0,36.5515,36.5875,36.5335,36.5875,54720.0
2018-08-23 10:30:00,40.68,40.68,40.66,40.66,80705.0,36.5965,36.5965,36.5785,36.5785,80705.0
2018-08-23 10:35:00,40.67,40.67,40.65,40.65,256945.0,36.5875,36.5875,36.5695,36.5695,256945.0
2018-08-23 10:40:00,40.65,40.66,40.61,40.64,3628135.0,36.5695,36.5785,36.5335,36.5605,3628135.0
2018-08-23 10:45:00,40.65,40.65,40.6,40.6,554575.0,36.5695,36.5695,36.5245,36.5245,554575.0
2018-08-23 10:50:00,40.6,40.6,40.54,40.55,309820.0,36.5245,36.5245,36.4705,36.4795,309820.0
2018-08-23 10:55:00,40.55,40.56,40.52,40.54,348475.0,36.4795,36.4885,36.4525,36.4705,348475.0
2018-08-23 11:00:00,40.53,40.57,40.53,40.56,149480.0,36.4615,36.4975,36.4615,36.4885,149480.0
2018-08-23 11:05:00,40.56,40.56,40.52,40.53,191510.0,36.4885,36.4885,36.4525,36.4615,191510.0
2018-08-23 11:10:00,40.53,40.54,40.52,40.53,133325.0,36.4615,36.4705,36.4525,36.4615,133325.0
2018-08-23 11:15:00,40.52,40.52,40.46,40.46,58385.0,36.4525,36.4525,36.3985,36.3985,58385.0
2018-08-23 11:20:00,40.46,40.49,40.45,40.49,193700.0,36.3985,36.4255,36.3895,36.4255,193700.0
2018-08-23 11:25:00,40.48,40.49,40.48,40.48,40730.0,36.4165,36.4255,36.4165,36.4165,40730.0
2018-08-23 11:30:00,40.49,40.49,40.46,40.48,35375.0,36.4255,36.4255,36.3985,36.4165,35375.0
2018-08-23 11:35:00,40.46,40.46,40.44,40.44,71905.0,36.3985,36.3985,36.3806,36.3806,71905.0
2018-08-23 11:40:00,40.44,40.47,40.43,40.47,69830.0,36.3806,36.4075,36.3716,36.4075,69830.0
2018-08-23 11:45:00,40.47,40.49,40.47,40.49,52165.0,36.4075,36.4255,36.4075,36.4255,52165.0
2018-08-23 11:50:00,40.49,40.52,40.49,40.51,33975.0,36.4255,36.4525,36.4255,36.4435,33975.0
2018-08-23 11:55:00,40.51,40.53,40.5,40.5,32005.0,36.4435,36.4615,36.4345,36.4345,32005.0
2018-08-23 12:00:00,40.51,40.52,40.5,40.52,61715.0,36.4435,36.4525,36.4345,36.4525,61715.0
2018-08-23 12:05:00,40.52,40.56,40.52,40.55,39125.0,36.4525,36.4885,36.4525,36.4795,39125.0
2018-08-23 12:10:00,40.56,40.57,40.55,40.55,14690.0,36.4885,36.4975,36.4795,36.4795,14690.0
2018-08-23 12:15:00,40.55,40.57,40.54,40.57,38060.0,36.4795,36.4975,36.4705,36.4975,38060.0
2018-08-23 12:20:00,40.57,40.6,40.56,40.6,121430.0,36.4975,36.5245,36.4885,36.5245,121430.0
2018-08-23 12:25:00,40.6,40.6,40.58,40.59,24710.0,36.5245,36.5245,36.5065,36.5155,24710.0
2018-08-23 12:30:00,40.59,40.59,40.58,40.58,16185.0,36.5155,36.5155,36.5065,36.5065,16185.0
2018-08-23 12:35:00,40.58,40.58,40.56,40.57,27900.0,36.5065,36.5065,36.4885,36.4975,27900.0
2018-08-23 12:40:00,40.57,40.59,40.57,40.57,46265.0,36.4975,36.5155,36.4975,36.4975,46265.0
2018-08-23 12:45:00,40.57,40.57,40.55,40.55,60305.0,36.4975,36.4975,36.4795,36.4795,60305.0
2018-08-23 12:50:00,40.55,40.55,40.53,40.54,61160.0,36.4795,36.4795,36.4615,36.4705,61160.0
2018-08-23 12:55:00,40.53,40.54,40.52,40.53,43740.0,36.4615,36.4705,36.4525,36.4615,43740.0
2018-08-23 13:00:00,40.53,40.53,40.52,40.52,55060.0,36.4615,36.4615,36.4525,36.4525,55060.0
2018-08-23 13:05:00,40.51,40.52,40.51,40.52,18820.0,36.4435,36.4525,36.4435,36.4525,18820.0
2018-08-23 13:10:00,40.52,40.52,40.49,40.5,16515.0,36.4525,36.4525,36.4255,36.4345,16515.0
2018-08-23 13:15:00,40.49,40.5,40.49,40.5,16015.0,36.4255,36.4345,36.4255,36.4345,16015.0
2018-08-23 13:20:00,40.5,40.51,40.49,40.5,26405.0,36.4345,36.4435,36.4255,36.4345,26405.0
2018-08-23 13:25:00,40.5,40.51,40.49,40.51,17650.0,36.4345,36.4435,36.4255,36.4435,17650.0
2018-08-23 13:30:00,40.5,40.51,40.49,40.5,24285.0,36.4345,36.4435,36.4255,36.4345,24285.0
2018-08-23 13:35:00,40.49,40.5,40.48,40.49,212385.0,36.4255,36.4345,36.4165,36.4255,212385.0
2018-08-23 13:40:00,40.49,40.51,40.49,40.51,25885.0,36.4255,36.4435,36.4255,36.4435,25885.0
2018-08-23 13:45:00,40.51,40.51,40.49,40.49,30745.0,36.4435,36.4435,36.4255,36.4255,30745.0
2018-08-23 13:50:00,40.5,40.5,40.48,40.48,37935.0,36.4345,36.4345,36.4165,36.4165,37935.0
2018-08-23 13:55:00,40.48,40.48,40.48,40.48,134010.0,36.4165,36.4165,36.4165,36.4165,134010.0
2018-08-23 14:00:00,40.49,40.5,40.49,40.5,23780.0,36.4255,36.4345,36.4255,36.4345,23780.0
2018-08-23 14:05:00,40.51,40.53,40.51,40.52,134610.0,36.4435,36.4615,36.4435,36.4525,134610.0
2018-08-23 14:10:00,40.52,40.53,40.51,40.52,44310.0,36.4525,36.4615,36.4435,36.4525,44310.0
2018-08-23 14:15:00,40.52,40.53,40.51,40.52,29225.0,36.4525,36.4615,36.4435,36.4525,29225.0
2018-08-23 14:20:00,40.52,40.54,40.52,40.53,67600.0,36.4525,36.4705,36.4525,36.4615,67600.0
2018-08-23 14:25:00,40.53,40.54,40.53,40.54,14950.0,36.4615,36.4705,36.4615,36.4705,14950.0
2018-08-23 14:30:00,40.54,40.54,40.53,40.54,54170.0,36.4705,36.4705,36.4615,36.4705,54170.0
2018-08-23 14:35:00,40.53,40.54,40.53,40.54,30285.0,36.4615,36.4705,36.4615,36.4705,30285.0
2018-08-23 14:40:00,40.53,40.55,40.53,40.55,42625.0,36.4615,36.4795,36.4615,36.4795,42625.0
2018-08-23 14:45:00,40.55,40.55,40.54,40.54,24890.0,36.4795,36.4795,36.4705,36.4705,24890.0
2018-08-23 14:50:00,40.54,40.54,40.53,40.54,23725.0,36.4705,36.4705,36.4615,36.4705,23725.0
2018-08-23 14:55:00,40.54,40.55,40.54,40.55,51005.0,36.4705,36.4795,36.4705,36.4795,51005.0
2018-08-23 15:00:00,40.55,40.55,40.54,40.54,43485.0,36.4795,36.4795,36.4705,36.4705,43485.0
2018-08-23 15:05:00,40.54,40.56,40.54,40.56,58660.0,36.4705,36.4885,36.4705,36.4885,58660.0
2018-08-23 15:10:00,40.56,40.57,40.56,40.57,90700.0,36.4885,36.4975,36.4885,36.4975,90700.0
2018-08-23 15:15:00,40.56,40.56,40.55,40.55,14110.0,36.4885,36.4885,36.4795,36.4795,14110.0
2018-08-23 15:20:00,40.55,40.56,40.54,40.55,36260.0,36.4795,36.4885,36.4705,36.4795,36260.0
2018-08-23 15:25:00,40.55,40.56,40.54,40.55,69160.0,36.4795,36.4885,36.4705,36.4795,69160.0
2018-08-23 15:30:00,40.55,40.55,40.54,40.54,51045.0,36.4795,36.4795,36.4705,36.4705,51045.0
2018-08-23 15:35:00,40.54,40.54,40.52,40.53,34780.0,36.4705,36.4705,36.4525,36.4615,34780.0
2018-08-23 15:40:00,40.52,40.53,40.5,40.5,40800.0,36.4525,36.4615,36.4345,36.4345,40800.0
2018-08-23 15:45:00,40.5,40.5,40.48,40.49,94750.0,36.4345,36.4345,36.4165,36.4255,94750.0
2018-08-23 15:50:00,40.49,40.5,40.49,40.49,105380.0,36.4255,36.4345,36.4255,36.4255,105380.0
2018-08-23 15:55:00,40.49,40.52,40.49,40.51,341090.0,36.4255,36.4525,36.4255,36.4435,341090.0
2018-08-24 09:30:00,40.63,40.65,40.6,40.65,138880.0,36.5515,36.5695,36.5245,36.5695,138880.0
2018-08-24 09:35:00,40.64,40.64,40.61,40.62,24625.0,36.5605,36.5605,36.5335,36.5425,24625.0
2018-08-24 09:40:00,40.61,40.61,40.59,40.6,8740.0,36.5335,36.5335,36.5155,36.5245,8740.0
2018-08-24 09:45:00,40.6,40.61,40.57,40.61,85375.0,36.5245,36.5335,36.4975,36.5335,85375.0
2018-08-24 09:50:00,40.61,40.63,40.6,40.6,16425.0,36.5335,36.5515,36.5245,36.5245,16425.0
2018-08-24 09:55:00,40.6,40.6,40.58,40.58,30980.0,36.5245,36.5245,36.5065,36.5065,30980.0
2018-08-24 10:00:00,40.59,40.65,40.59,40.61,54750.0,36.5155,36.5695,36.5155,36.5335,54750.0
2018-08-24 10:05:00,40.61,40.61,40.58,40.6,22450.0,36.5335,36.5335,36.5065,36.5245,22450.0
2018-08-24 10:10:00,40.61,40.63,40.6,40.63,25125.0,36.5335,36.5515,36.5245,36.5515,25125.0
2018-08-24 10:15:00,40.62,40.66,40.62,40.63,84635.0,36.5425,36.5785,36.5425,36.5515,84635.0
2018-08-24 10:20:00,40.64,40.65,40.63,40.64,21845.0,36.5605,36.5695,36.5515,36.5605,21845.0
2018-08-24 10:25:00,40.64,40.64,40.63,40.64,33030.0,36.5605,36.5605,36.5515,36.5605,33030.0
2018-08-24 10:30:00,40.64,40.66,40.63,40.66,28920.0,36.5605,36.5785,36.5515,36.5785,28920.0
2018-08-24 10:35:00,40.66,40.7,40.66,40.69,71620.0,36.5785,36.6145,36.5785,36.6055,71620.0
2018-08-24 10:40:00,40.69,40.69,40.67,40.68,53695.0,36.6055,36.6055,36.5875,36.5965,53695.0
2018-08-24 10:45:00,40.68,40.7,40.68,40.68,76530.0,36.5965,36.6145,36.5965,36.5965,76530.0
2018-08-24 10:50:00,40.68,40.68,40.65,40.66,58465.0,36.5965,36.5965,36.5695,36.5785,58465.0
2018-08-24 10:55:00,40.66,40.66,40.65,40.66,36525.0,36.5785,36.5785,36.5695,36.5785,36525.0
2018-08-24 11:00:00,40.66,40.67,40.65,40.66,48250.0,36.5785,36.5875,36.5695,36.5785,48250.0
2018-08-24 11:05:00,40.66,40.67,40.65,40.66,28485.0,36.5785,36.5875,36.5695,36.5785,28485.0
2018-08-24 11:10:00,40.66,40.67,40.65,40.67,21175.0,36.5785,36.5875,36.5695,36.5875,21175.0
2018-08-24 11:15:00,40.66,40.68,40.66,40.68,43100.0,36.5785,36.5965,36.5785,36.5965,43100.0
2018-08-24 11:20:00,40.68,40.68,40.65,40.65,12575.0,36.5965,36.5965,36.5695,36.5695,12575.0
2018-08-24 11:25:00,40.65,40.65,40.63,40.64,10660.0,36.5695,36.5695,36.5515,36.5605,10660.0
2018-08-24 11:30:00,40.64,40.66,40.64,40.66,10910.0,36.5605,36.5785,36.5605,36.5785,10910.0
2018-08-24 11:35:00,40.66,40.67,40.64,40.64,23080.0,36.5785,36.5875,36.5605,36.5605,23080.0
2018-08-24 11:40:00,40.65,40.65,40.63,40.65,11390.0,36.5695,36.5695,36.5515,36.5695,11390.0
2018-08-24 11:45:00,40.65,40.66,40.63,40.66,15740.0,36.5695,36.5785,36.5515,36.5785,15740.0
2018-08-24 11:50:00,40.66,40.68,40.66,40.67,16110.0,36.5785,36.5965,36.5785,36.5875,16110.0
2018-08-24 11:55:00,40.67,40.69,40.66,40.69,34350.0,36.5875,36.6055,36.5785,36.6055,34350.0
2018-08-24 12:00:00,40.69,40.7,40.68,40.69,21985.0,36.6055,36.6145,36.5965,36.6055,21985.0
2018-08-24 12:05:00,40.7,40.7,40.68,40.7,32190.0,36.6145,36.6145,36.5965,36.6145,32190.0
2018-08-24 12:10:00,40.7,40.71,40.7,40.71,23210.0,36.6145,36.6234,36.6145,36.6234,23210.0
2018-08-24 12:15:00,40.71,40.71,40.7,40.7,12165.0,36.6234,36.6234,36.6145,36.6145,12165.0
2018-08-24 12:20:00,40.7,40.71,40.7,40.7,14815.0,36.6145,36.6234,36.6145,36.6145,14815.0
2018-08-24 12:25:00,40.71,40.72,40.71,40.72,11155.0,36.6234,36.6324,36.6234,36.6324,11155.0
2018-08-24 12:30:00,40.72,40.72,40.71,40.71,7490.0,36.6324,36.6324,36.6234,36.6234,7490.0
2018-08-24 12:35:00,40.71,40.72,40.71,40.71,12685.0,36.6234,36.6324,36.6234,36.6234,12685.0
2018-08-24 12:40:00,40.72,40.72,40.71,40.72,7590.0,36.6324,36.6324,36.6234,36.6324,7590.0
2018-08-24 12:45:00,40.72,40.73,40.72,40.73,13000.0,36.6324,36.6414,36.6324,36.6414,13000.0
2018-08-24 12:50:00,40.73,40.73,40.72,40.73,29480.0,36.6414,36.6414,36.6324,36.6414,29480.0
2018-08-24 12:55:00,40.72,40.73,40.71,40.73,63250.0,36.6324,36.6414,36.6234,36.6414,63250.0
2018-08-24 13:00:00,40.73,40.73,40.73,40.73,28620.0,36.6414,36.6414,36.6414,36.6414,28620.0
2018-08-24 13:05:00,40.73,40.73,40.71,40.71,10180.0,36.6414,36.6414,36.6234,36.6234,10180.0
2018-08-24 13:10:00,40.71,40.71,40.68,40.68,15200.0,36.6234,36.6234,36.5965,36.5965,15200.0
2018-08-24 13:15:00,40.68,40.69,40.68,40.69,13280.0,36.5965,36.6055,36.5965,36.6055,13280.0
2018-08-24 13:20:00,40.69,40.69,40.68,40.68,15055.0,36.6055,36.6055,36.5965,36.5965,15055.0
2018-08-24 13:25:00,40.68,40.68,40.68,40.68,30620.0,36.5965,36.5965,36.5965,36.5965,30620.0
2018-08-24 13:30:00,40.67,40.67,40.65,40.66,16625.0,36.5875,36.5875,36.5695,36.5785,16625.0
2018-08-24 13:35:00,40.66,40.66,40.64,40.64,26440.0,36.5785,36.5785,36.5605,36.5605,26440.0
2018-08-24 13:40:00,40.63,40.63,40.59,40.6,136790.0,36.5515,36.5515,36.5155,36.5245,136790.0
2018-08-24 13:45:00,40.6,40.62,40.6,40.62,12640.0,36.5245,36.5425,36.5245,36.5425,12640.0
2018-08-24 13:50:00,40.62,40.63,40.62,40.62,22075.0,36.5425,36.5515,36.5425,36.5425,22075.0
2018-08-24 13:55:00,40.63,40.65,40.63,40.65,15935.0,36.5515,36.5695,36.5515,36.5695,15935.0
2018-08-24 14:00:00,40.65,40.65,40.63,40.64,17805.0,36.5695,36.5695,36.5515,36.5605,17805.0
2018-08-24 14:05:00,40.64,40.66,40.63,40.66,27795.0,36.5605,36.5785,36.5515,36.5785,27795.0
2018-08-24 14:10:00,40.66,40.66,40.65,40.66,8515.0,36.5785,36.5785,36.5695,36.5785,8515.0
2018-08-24 14:15:00,40.66,40.67,40.66,40.66,22120.0,36.5785,36.5875,36.5785,36.5785,22120.0
2018-08-24 14:20:00,40.66,40.67,40.65,40.65,70950.0,36.5785,36.5875,36.5695,36.5695,70950.0
2018-08-24 14:25:00,40.65,40.67,40.65,40.66,24040.0,36.5695,36.5875,36.5695,36.5785,24040.0
2018-08-24 14:30:00,40.66,40.67,40.66,40.66,29130.0,36.5785,36.5875,36.5785,36.5785,29130.0
2018-08-24 14:35:00,40.66,40.67,40.65,40.66,20115.0,36.5785,36.5875,36.5695,36.5785,20115.0
2018-08-24 14:40:00,40.66,40.68,40.66,40.68,42045.0,36.5785,36.5965,36.5785,36.5965,42045.0
2018-08-24 14:45:00,40.68,40.68,40.67,40.67,63520.0,36.5965,36.5965,36.5875,36.5875,63520.0
2018-08-24 14:50:00,40.67,40.67,40.66,40.66,25570.0,36.5875,36.5875,36.5785,36.5785,25570.0
2018-08-24 14:55:00,40.65,40.67,40.65,40.67,37385.0,36.5695,36.5875,36.5695,36.5875,37385.0
2018-08-24 15:00:00,40.67,40.68,40.67,40.68,36935.0,36.5875,36.5965,36.5875,36.5965,36935.0
2018-08-24 15:05:00,40.68,40.68,40.66,40.66,49265.0,36.5965,36.5965,36.5785,36.5785,49265.0
2018-08-24 15:10:00,40.66,40.68,40.66,40.68,22305.0,36.5785,36.5965,36.5785,36.5965,22305.0
2018-08-24 15:15:00,40.68,40.7,40.68,40.69,42305.0,36.5965,36.6145,36.5965,36.6055,42305.0
2018-08-24 15:20:00,40.69,40.69,40.68,40.69,86265.0,36.6055,36.6055,36.5965,36.6055,86265.0
2018-08-24 15:25:00,40.69,40.69,40.68,40.69,12880.0,36.6055,36.6055,36.5965,36.6055,12880.0
2018-08-24 15:30:00,40.69,40.7,40.68,40.7,70415.0,36.6055,36.6145,36.5965,36.6145,70415.0
2018-08-24 15:35:00,40.71,40.71,40.69,40.7,56070.0,36.6234,36.6234,36.6055,36.6145,56070.0
2018-08-24 15:40:00,40.71,40.71,40.7,40.7,32760.0,36.6234,36.6234,36.6145,36.6145,32760.0
2018-08-24 15:45:00,40.7,40.71,40.68,40.68,32875.0,36.6145,36.6234,36.5965,36.5965,32875.0
2018-08-24 15:50:00,40.69,40.69,40.67,40.68,52310.0,36.6055,36.6055,36.5875,36.5965,52310.0
2018-08-24 15:55:00,40.67,40.68,40.66,40.67,154405.0,36.5875,36.5965,36.5785,36.5875,154405.0
2018-08-27 09:30:00,40.82,40.86,40.81,40.83,125555.0,36.7224,36.7584,36.7134,36.7314,125555.0
2018-08-27 09:35:00,40.84,40.88,40.83,40.88,34490.0,36.7404,36.7764,36.7314,36.7764,34490.0
2018-08-27 09:40:00,40.87,40.95,40.87,40.95,27730.0,36.7674,36.8394,36.7674,36.8394,27730.0
2018-08-27 09:45:00,40.93,40.97,40.93,40.93,54590.0,36.8214,36.8574,36.8214,36.8214,54590.0
2018-08-27 09:50:00,40.93,40.95,40.92,40.95,65835.0,36.8214,36.8394,36.8124,36.8394,65835.0
2018-08-27 09:55:00,40.96,40.98,40.94,40.98,52525.0,36.8484,36.8663,36.8304,36.8663,52525.0
2018-08-27 10:00:00,40.98,41.0,40.97,40.99,64585.0,36.8663,36.8843,36.8574,36.8753,64585.0
2018-08-27 10:05:00,40.99,41.02,40.98,41.02,327120.0,36.8753,36.9023,36.8663,36.9023,327120.0
2018-08-27 10:10:00,41.01,41.01,41.0,41.01,38085.0,36.8933,36.8933,36.8843,36.8933,38085.0
2018-08-27 10:15:00,41.02,41.03,41.0,41.01,31005.0,36.9023,36.9113,36.8843,36.8933,31005.0
2018-08-27 10:20:00,41.01,41.05,41.01,41.05,63635.0,36.8933,36.9293,36.8933,36.9293,63635.0
2018-08-27 10:25:00,41.04,41.04,41.01,41.01,93365.0,36.9203,36.9203,36.8933,36.8933,93365.0
2018-08-27 10:30:00,41.01,41.01,40.98,40.99,150865.0,36.8933,36.8933,36.8663,36.8753,150865.0
2018-08-27 10:35:00,40.99,41.0,40.94,40.94,265220.0,36.8753,36.8843,36.8304,36.8304,265220.0
2018-08-27 10:40:00,40.94,40.94,40.92,40.94,17750.0,36.8304,36.8304,36.8124,36.8304,17750.0
2018-08-27 10:45:00,40.93,40.94,40.9,40.9,23065.0,36.8214,36.8304,36.7944,36.7944,23065.0
2018-08-27 10:50:00,40.91,40.92,40.91,40.92,15700.0,36.8034,36.8124,36.8034,36.8124,15700.0
2018-08-27 10:55:00,40.92,40.94,40.91,40.94,27680.0,36.8124,36.8304,36.8034,36.8304,27680.0
2018-08-27 11:00:00,40.94,40.96,40.94,40.94,35180.0,36.8304,36.8484,36.8304,36.8304,35180.0
2018-08-27 11:05:00,40.94,40.94,40.9,40.92,82510.0,36.8304,36.8304,36.7944,36.8124,82510.0
2018-08-27 11:10:00,40.93,40.95,40.92,40.94,82935.0,36.8214,36.8394,36.8124,36.8304,82935.0
2018-08-27 11:15:00,40.94,40.95,40.94,40.94,32495.0,36.8304,36.8394,36.8304,36.8304,32495.0
2018-08-27 11:20:00,40.94,40.95,40.93,40.94,30875.0,36.8304,36.8394,36.8214,36.8304,30875.0
2018-08-27 11:25:00,40.94,40.96,40.93,40.95,57670.0,36.8304,36.8484,36.8214,36.8394,57670.0
2018-08-27 11:30:00,40.95,40.96,40.94,40.95,57190.0,36.8394,36.8484,36.8304,36.8394,57190.0
2018-08-27 11:35:00,40.95,40.95,40.92,40.92,36685.0,36.8394,36.8394,36.8124,36.8124,36685.0
2018-08-27 11:40:00,40.92,40.93,40.91,40.92,101900.0,36.8124,36.8214,36.8034,36.8124,101900.0
2018-08-27 11:45:00,40.92,40.95,40.92,40.93,40030.0,36.8124,36.8394,36.8124,36.8214,40030.0
2018-08-27 11:50:00,40.95,40.96,40.95,40.95,48805.0,36.8394,36.8484,36.8394,36.8394,48805.0
2018-08-27 11:55:00,40.95,40.97,40.94,40.97,51390.0,36.8394,36.8574,36.8304,36.8574,51390.0
2018-08-27 12:00:00,40.97,40.97,40.96,40.96,47065.0,36.8574,36.8574,36.8484,36.8484,47065.0
2018-08-27 12:05:00,40.96,40.96,40.94,40.95,44960.0,36.8484,36.8484,36.8304,36.8394,44960.0
2018-08-27 12:10:00,40.95,40.95,40.92,40.93,40805.0,36.8394,36.8394,36.8124,36.8214,40805.0
2018-08-27 12:15:00,40.93,40.94,40.91,40.93,36310.0,36.8214,36.8304,36.8034,36.8214,36310.0
2018-08-27 12:20:00,40.93,40.94,40.92,40.93,29895.0,36.8214,36.8304,36.8124,36.8214,29895.0
2018-08-27 12:25:00,40.93,40.93,40.9,40.9,49535.0,36.8214,36.8214,36.7944,36.7944,49535.0
2018-08-27 12:30:00,40.9,40.92,40.9,40.92,45950.0,36.7944,36.8124,36.7944,36.8124,45950.0
2018-08-27 12:35:00,40.92,40.93,40.91,40.92,25990.0,36.8124,36.8214,36.8034,36.8124,25990.0
2018-08-27 12:40:00,40.92,40.93,40.92,40.93,36700.0,36.8124,36.8214,36.8124,36.8214,36700.0
2018-08-27 12:45:00,40.92,40.94,40.91,40.93,95310.0,36.8124,36.8304,36.8034,36.8214,95310.0
2018-08-27 12:50:00,40.93,40.94,40.92,40.93,27840.0,36.8214,36.8304,36.8124,36.8214,27840.0
2018-08-27 12:55:00,40.92,40.93,40.91,40.92,41435.0,36.8124,36.8214,36.8034,36.8124,41435.0
2018-08-27 13:00:00,40.92,40.93,40.91,40.91,12210.0,36.8124,36.8214,36.8034,36.8034,12210.0
2018-08-27 13:05:00,40.9,40.9,40.86,40.87,106320.0,36.7944,36.7944,36.7584,36.7674,106320.0
2018-08-27 13:10:00,40.86,40.88,40.86,40.87,54170.0,36.7584,36.7764,36.7584,36.7674,54170.0
2018-08-27 13:15:00,40.88,40.88,40.87,40.87,27465.0,36.7764,36.7764,36.7674,36.7674,27465.0
2018-08-27 13:20:00,40.87,40.87,40.85,40.87,16315.0,36.7674,36.7674,36.7494,36.7674,16315.0
2018-08-27 13:25:00,40.87,40.87,40.85,40.85,13155.0,36.7674,36.7674,36.7494,36.7494,13155.0
2018-08-27 13:30:00,40.86,40.87,40.85,40.86,45980.0,36.7584,36.7674,36.7494,36.7584,45980.0
2018-08-27 13:35:00,40.85,40.88,40.85,40.88,189565.0,36.7494,36.7764,36.7494,36.7764,189565.0
2018-08-27 13:40:00,40.88,40.88,40.86,40.86,16855.0,36.7764,36.7764,36.7584,36.7584,16855.0
2018-08-27 13:45:00,40.87,40.87,40.86,40.87,32715.0,36.7674,36.7674,36.7584,36.7674,32715.0
2018-08-27 13:50:00,40.86,40.88,40.85,40.88,53955.0,36.7584,36.7764,36.7494,36.7764,53955.0
2018-08-27 13:55:00,40.88,40.9,40.88,40.9,35165.0,36.7764,36.7944,36.7764,36.7944,35165.0
2018-08-27 14:00:00,40.9,40.93,40.9,40.92,36815.0,36.7944,36.8214,36.7944,36.8124,36815.0
2018-08-27 14:05:00,40.92,40.92,40.9,40.9,13025.0,36.8124,36.8124,36.7944,36.7944,13025.0
2018-08-27 14:10:00,40.91,40.91,40.89,40.89,20930.0,36.8034,36.8034,36.7854,36.7854,20930.0
2018-08-27 14:15:00,40.89,40.9,40.87,40.87,21710.0,36.7854,36.7944,36.7674,36.7674,21710.0
2018-08-27 14:20:00,40.87,40.88,40.87,40.87,22910.0,36.7674,36.7764,36.7674,36.7674,22910.0
2018-08-27 14:25:00,40.86,40.89,40.86,40.89,26045.0,36.7584,36.7854,36.7584,36.7854,26045.0
2018-08-27 14:30:00,40.89,40.9,40.88,40.89,48700.0,36.7854,36.7944,36.7764,36.7854,48700.0
2018-08-27 14:35:00,40.88,40.9,40.88,40.88,61860.0,36.7764,36.7944,36.7764,36.7764,61860.0
2018-08-27 14:40:00,40.88,40.89,40.86,40.86,133230.0,36.7764,36.7854,36.7584,36.7584,133230.0
2018-08-27 14:45:00,40.86,40.87,40.85,40.86,66540.0,36.7584,36.7674,36.7494,36.7584,66540.0
2018-08-27 14:50:00,40.85,40.86,40.84,40.85,27655.0,36.7494,36.7584,36.7404,36.7494,27655.0
2018-08-27 14:55:00,40.84,40.86,40.84,40.86,24565.0,36.7404,36.7584,36.7404,36.7584,24565.0
2018-08-27 15:00:00,40.85,40.86,40.84,40.86,20705.0,36.7494,36.7584,36.7404,36.7584,20705.0
2018-08-27 15:05:00,40.85,40.86,40.85,40.85,32100.0,36.7494,36.7584,36.7494,36.7494,32100.0
2018-08-27 15:10:00,40.84,40.84,40.83,40.84,153455.0,36.7404,36.7404,36.7314,36.7404,153455.0
2018-08-27 15:15:00,40.84,40.84,40.81,40.81,71720.0,36.7404,36.7404,36.7134,36.7134,71720.0
2018-08-27 15:20:00,40.8,40.83,40.8,40.82,165575.0,36.7044,36.7314,36.7044,36.7224,165575.0
2018-08-27 15:25:00,40.83,40.84,40.82,40.83,93850.0,36.7314,36.7404,36.7224,36.7314,93850.0
2018-08-27 15:30:00,40.84,40.85,40.83,40.84,43010.0,36.7404,36.7494,36.7314,36.7404,43010.0
2018-08-27 15:35:00,40.84,40.85,40.84,40.84,63675.0,36.7404,36.7494,36.7404,36.7404,63675.0
2018-08-27 15:40:00,40.84,40.85,40.83,40.85,90100.0,36.7404,36.7494,36.7314,36.7494,90100.0
2018-08-27 15:45:00,40.84,40.84,40.83,40.84,56565.0,36.7404,36.7404,36.7314,36.7404,56565.0
2018-08-27 15:50:00,40.84,40.84,40.83,40.83,151645.0,36.7404,36.7404,36.7314,36.7314,151645.0
2018-08-27 15:55:00,40.83,40.86,40.83,40.86,357890.0,36.7314,36.7584,36.7314,36.7584,357890.0
2018-08-28 09:30:00,40.93,40.95,40.91,40.95,74740.0,36.8214,36.8394,36.8034,36.8394,74740.0
2018-08-28 09:35:00,40.94,40.98,40.94,40.98,24575.0,36.8304,36.8663,36.8304,36.8663,24575.0
2018-08-28 09:40:00,40.99,40.99,40.95,40.95,41030.0,36.8753,36.8753,36.8394,36.8394,41030.0
2018-08-28 09:45:00,40.95,40.95,40.91,40.93,11980.0,36.8394,36.8394,36.8034,36.8214,11980.0
2018-08-28 09:50:00,40.92,40.93,40.91,40.93,30765.0,36.8124,36.8214,36.8034,36.8214,30765.0
2018-08-28 09:55:00,40.93,40.94,40.92,40.93,78570.0,36.8214,36.8304,36.8124,36.8214,78570.0
2018-08-28 10:00:00,40.93,40.95,40.92,40.93,47000.0,36.8214,36.8394,36.8124,36.8214,47000.0
2018-08-28 10:05:00,40.93,40.94,40.92,40.93,60760.0,36.8214,36.8304,36.8124,36.8214,60760.0
2018-08-28 10:10:00,40.93,40.94,40.91,40.92,56275.0,36.8214,36.8304,36.8034,36.8124,56275.0
2018-08-28 10:15:00,40.92,40.92,40.89,40.89,43590.0,36.8124,36.8124,36.7854,36.7854,43590.0
2018-08-28 10:20:00,40.9,40.9,40.86,40.86,30955.0,36.7944,36.7944,36.7584,36.7584,30955.0
2018-08-28 10:25:00,40.86,40.87,40.85,40.86,25685.0,36.7584,36.7674,36.7494,36.7584,25685.0
2018-08-28 10:30:00,40.86,40.86,40.83,40.85,61030.0,36.7584,36.7584,36.7314,36.7494,61030.0
2018-08-28 10:35:00,40.85,40.88,40.85,40.85,17785.0,36.7494,36.7764,36.7494,36.7494,17785.0
2018-08-28 10:40:00,40.85,40.86,40.84,40.84,49160.0,36.7494,36.7584,36.7404,36.7404,49160.0
2018-08-28 10:45:00,40.84,40.85,40.82,40.82,615495.0,36.7404,36.7494,36.7224,36.7224,615495.0
2018-08-28 10:50:00,40.82,40.86,40.82,40.85,171140.0,36.7224,36.7584,36.7224,36.7494,171140.0
2018-08-28 10:55:00,40.85,40.86,40.84,40.85,92440.0,36.7494,36.7584,36.7404,36.7494,92440.0
2018-08-28 11:00:00,40.85,40.85,40.83,40.83,72745.0,36.7494,36.7494,36.7314,36.7314,72745.0
2018-08-28 11:05:00,40.83,40.85,40.83,40.84,63315.0,36.7314,36.7494,36.7314,36.7404,63315.0
2018-08-28 11:10:00,40.84,40.87,40.84,40.85,138545.0,36.7404,36.7674,36.7404,36.7494,138545.0
2018-08-28 11:15:00,40.85,40.86,40.83,40.83,22890.0,36.7494,36.7584,36.7314,36.7314,22890.0
2018-08-28 11:20:00,40.85,40.88,40.85,40.87,114565.0,36.7494,36.7764,36.7494,36.7674,114565.0
2018-08-28 11:25:00,40.88,40.88,40.86,40.87,22810.0,36.7764,36.7764,36.7584,36.7674,22810.0
2018-08-28 11:30:00,40.88,40.88,40.82,40.82,43985.0,36.7764,36.7764,36.7224,36.7224,43985.0
2018-08-28 11:35:00,40.82,40.82,40.78,40.78,132625.0,36.7224,36.7224,36.6864,36.6864,132625.0
2018-08-28 11:40:00,40.78,40.78,40.76,40.76,53980.0,36.6864,36.6864,36.6684,36.6684,53980.0
2018-08-28 11:45:00,40.77,40.79,40.75,40.75,27420.0,36.6774,36.6954,36.6594,36.6594,27420.0
2018-08-28 11:50:00,40.75,40.76,40.73,40.73,38480.0,36.6594,36.6684,36.6414,36.6414,38480.0
2018-08-28 11:55:00,40.73,40.73,40.7,40.7,19400.0,36.6414,36.6414,36.6145,36.6145,19400.0
2018-08-28 12:00:00,40.7,40.71,40.69,40.7,49895.0,36.6145,36.6234,36.6055,36.6145,49895.0
2018-08-28 12:05:00,40.7,40.72,40.7,40.72,38610.0,36.6145,36.6324,36.6145,36.6324,38610.0
2018-08-28 12:10:00,40.72,40.75,40.72,40.75,18090.0,36.6324,36.6594,36.6324,36.6594,18090.0
2018-08-28 12:15:00,40.75,40.77,40.75,40.77,17555.0,36.6594,36.6774,36.6594,36.6774,17555.0
2018-08-28 12:20:00,40.77,40.77,40.75,40.76,19435.0,36.6774,36.6774,36.6594,36.6684,19435.0
2018-08-28 12:25:00,40.76,40.76,40.73,40.74,39530.0,36.6684,36.6684,36.6414,36.6504,39530.0
2018-08-28 12:30:00,40.74,40.76,40.74,40.76,8310.0,36.6504,36.6684,36.6504,36.6684,8310.0
2018-08-28 12:35:00,40.76,40.77,40.76,40.77,14090.0,36.6684,36.6774,36.6684,36.6774,14090.0
2018-08-28 12:40:00,40.77,40.77,40.76,40.77,16665.0,36.6774,36.6774,36.6684,36.6774,16665.0
2018-08-28 12:45:00,40.76,40.77,40.75,40.77,12785.0,36.6684,36.6774,36.6594,36.6774,12785.0
2018-08-28 12:50:00,40.77,40.78,40.77,40.77,15420.0,36.6774,36.6864,36.6774,36.6774,15420.0
2018-08-28 12:55:00,40.77,40.78,40.76,40.78,24330.0,36.6774,36.6864,36.6684,36.6864,24330.0
2018-08-28 13:00:00,40.77,40.78,40.76,40.78,21070.0,36.6774,36.6864,36.6684,36.6864,21070.0
2018-08-28 13:05:00,40.78,40.79,40.78,40.79,24235.0,36.6864,36.6954,36.6864,36.6954,24235.0
2018-08-28 13:10:00,40.79,40.8,40.78,40.78,22075.0,36.6954,36.7044,36.6864,36.6864,22075.0
2018-08-28 13:15:00,40.79,40.8,40.78,40.79,42595.0,36.6954,36.7044,36.6864,36.6954,42595.0
2018-08-28 13:20:00,40.8,40.8,40.78,40.78,21565.0,36.7044,36.7044,36.6864,36.6864,21565.0
2018-08-28 13:25:00,40.78,40.78,40.73,40.74,34560.0,36.6864,36.6864,36.6414,36.6504,34560.0
2018-08-28 13:30:00,40.73,40.75,40.73,40.75,44560.0,36.6414,36.6594,36.6414,36.6594,44560.0
2018-08-28 13:35:00,40.76,40.8,40.76,40.79,44310.0,36.6684,36.7044,36.6684,36.6954,44310.0
2018-08-28 13:40:00,40.79,40.81,40.79,40.81,31035.0,36.6954,36.7134,36.6954,36.7134,31035.0
2018-08-28 13:45:00,40.8,40.81,40.8,40.81,21330.0,36.7044,36.7134,36.7044,36.7134,21330.0
2018-08-28 13:50:00,40.81,40.81,40.8,40.8,32095.0,36.7134,36.7134,36.7044,36.7044,32095.0
2018-08-28 13:55:00,40.8,40.8,40.78,40.79,17545.0,36.7044,36.7044,36.6864,36.6954,17545.0
2018-08-28 14:00:00,40.79,40.81,40.79,40.81,54870.0,36.6954,36.7134,36.6954,36.7134,54870.0
2018-08-28 14:05:00,40.8,40.81,40.8,40.81,37280.0,36.7044,36.7134,36.7044,36.7134,37280.0
2018-08-28 14:10:00,40.81,40.83,40.81,40.83,54180.0,36.7134,36.7314,36.7134,36.7314,54180.0
2018-08-28 14:15:00,40.83,40.83,40.82,40.83,308610.0,36.7314,36.7314,36.7224,36.7314,308610.0
2018-08-28 14:20:00,40.83,40.84,40.83,40.84,61935.0,36.7314,36.7404,36.7314,36.7404,61935.0
2018-08-28 14:25:00,40.84,40.85,40.83,40.85,156630.0,36.7404,36.7494,36.7314,36.7494,156630.0
2018-08-28 14:30:00,40.85,40.85,40.83,40.84,40230.0,36.7494,36.7494,36.7314,36.7404,40230.0
2018-08-28 14:35:00,40.84,40.84,40.82,40.82,57775.0,36.7404,36.7404,36.7224,36.7224,57775.0
2018-08-28 14:40:00,40.81,40.84,40.81,40.83,51170.0,36.7134,36.7404,36.7134,36.7314,51170.0
2018-08-28 14:45:00,40.83,40.85,40.83,40.84,87435.0,36.7314,36.7494,36.7314,36.7404,87435.0
2018-08-28 14:50:00,40.84,40.85,40.84,40.84,59580.0,36.7404,36.7494,36.7404,36.7404,59580.0
2018-08-28 14:55:00,40.85,40.85,40.84,40.85,26560.0,36.7494,36.7494,36.7404,36.7494,26560.0
2018-08-28 15:00:00,40.85,40.86,40.84,40.85,54600.0,36.7494,36.7584,36.7404,36.7494,54600.0
2018-08-28 15:05:00,40.85,40.86,40.85,40.86,101580.0,36.7494,36.7584,36.7494,36.7584,101580.0
2018-08-28 15:10:00,40.86,40.88,40.86,40.88,127655.0,36.7584,36.7764,36.7584,36.7764,127655.0
2018-08-28 15:15:00,40.88,40.88,40.88,40.88,35100.0,36.7764,36.7764,36.7764,36.7764,35100.0
2018-08-28 15:20:00,40.87,40.87,40.85,40.86,41900.0,36.7674,36.7674,36.7494,36.7584,41900.0
2018-08-28 15:25:00,40.86,40.87,40.86,40.87,34860.0,36.7584,36.7674,36.7584,36.7674,34860.0
2018-08-28 15:30:00,40.86,40.88,40.86,40.88,46455.0,36.7584,36.7764,36.7584,36.7764,46455.0
2018-08-28 15:35:00,40.88,40.88,40.87,40.88,103705.0,36.7764,36.7764,36.7674,36.7764,103705.0
2018-08-28 15:40:00,40.88,40.88,40.85,40.85,45360.0,36.7764,36.7764,36.7494,36.7494,45360.0
2018-08-28 15:45:00,40.84,40.85,40.83,40.84,71640.0,36.7404,36.7494,36.7314,36.7404,71640.0
2018-08-28 15:50:00,40.84,40.85,40.83,40.84,98820.0,36.7404,36.7494,36.7314,36.7404,98820.0
2018-08-28 15:55:00,40.84,40.86,40.83,40.86,437175.0,36.7404,36.7584,36.7314,36.7584,437175.0
2018-08-29 09:30:00,40.9,40.9,40.79,40.8,146245.0,36.7944,36.7944,36.6954,36.7044,146245.0
2018-08-29 09:35:00,40.81,40.81,40.76,40.8,97415.0,36.7134,36.7134,36.6684,36.7044,97415.0
2018-08-29 09:40:00,40.8,40.81,40.74,40.77,55285.0,36.7044,36.7134,36.6504,36.6774,55285.0
2018-08-29 09:45:00,40.78,40.8,40.75,40.77,47700.0,36.6864,36.7044,36.6594,36.6774,47700.0
2018-08-29 09:50:00,40.75,40.79,40.75,40.78,33635.0,36.6594,36.6954,36.6594,36.6864,33635.0
2018-08-29 09:55:00,40.78,40.78,40.74,40.75,39415.0,36.6864,36.6864,36.6504,36.6594,39415.0
2018-08-29 10:00:00,40.75,40.75,40.73,40.74,25855.0,36.6594,36.6594,36.6414,36.6504,25855.0
2018-08-29 10:05:00,40.75,40.79,40.74,40.76,64035.0,36.6594,36.6954,36.6504,36.6684,64035.0
2018-08-29 10:10:00,40.76,40.76,40.72,40.74,52975.0,36.6684,36.6684,36.6324,36.6504,52975.0
2018-08-29 10:15:00,40.76,40.77,40.75,40.76,82030.0,36.6684,36.6774,36.6594,36.6684,82030.0
2018-08-29 10:20:00,40.76,40.79,40.76,40.79,31890.0,36.6684,36.6954,36.6684,36.6954,31890.0
2018-08-29 10:25:00,40.79,40.81,40.78,40.81,57875.0,36.6954,36.7134,36.6864,36.7134,57875.0
2018-08-29 10:30:00,40.82,40.85,40.82,40.83,12330.0,36.7224,36.7494,36.7224,36.7314,12330.0
2018-08-29 10:35:00,40.83,40.85,40.83,40.83,19080.0,36.7314,36.7494,36.7314,36.7314,19080.0
2018-08-29 10:40:00,40.84,40.86,40.84,40.86,87650.0,36.7404,36.7584,36.7404,36.7584,87650.0
2018-08-29 10:45:00,40.86,40.91,40.86,40.91,31715.0,36.7584,36.8034,36.7584,36.8034,31715.0
2018-08-29 10:50:00,40.91,40.91,40.9,40.9,48475.0,36.8034,36.8034,36.7944,36.7944,48475.0
2018-08-29 10:55:00,40.9,40.92,40.88,40.92,55715.0,36.7944,36.8124,36.7764,36.8124,55715.0
2018-08-29 11:00:00,40.92,40.93,40.9,40.91,37485.0,36.8124,36.8214,36.7944,36.8034,37485.0
2018-08-29 11:05:00,40.91,40.94,40.91,40.94,48610.0,36.8034,36.8304,36.8034,36.8304,48610.0
2018-08-29 11:10:00,40.94,40.96,40.94,40.95,54920.0,36.8304,36.8484,36.8304,36.8394,54920.0
2018-08-29 11:15:00,40.95,40.97,40.95,40.95,34330.0,36.8394,36.8574,36.8394,36.8394,34330.0
2018-08-29 11:20:00,40.95,40.95,40.94,40.95,31300.0,36.8394,36.8394,36.8304,36.8394,31300.0
2018-08-29 11:25:00,40.95,40.97,40.94,40.97,9730.0,36.8394,36.8574,36.8304,36.8574,9730.0
2018-08-29 11:30:00,40.97,40.98,40.94,40.94,38490.0,36.8574,36.8663,36.8304,36.8304,38490.0
2018-08-29 11:35:00,40.94,40.94,40.93,40.93,5730.0,36.8304,36.8304,36.8214,36.8214,5730.0
2018-08-29 11:40:00,40.93,40.94,40.92,40.92,5300.0,36.8214,36.8304,36.8124,36.8124,5300.0
2018-08-29 11:45:00,40.93,40.94,40.93,40.94,39920.0,36.8214,36.8304,36.8214,36.8304,39920.0
2018-08-29 11:50:00,40.95,40.96,40.95,40.95,21840.0,36.8394,36.8484,36.8394,36.8394,21840.0
2018-08-29 11:55:00,40.95,40.96,40.94,40.96,70190.0,36.8394,36.8484,36.8304,36.8484,70190.0
2018-08-29 12:00:00,40.96,40.97,40.96,40.96,30230.0,36.8484,36.8574,36.8484,36.8484,30230.0
2018-08-29 12:05:00,40.97,41.0,40.97,41.0,92000.0,36.8574,36.8843,36.8574,36.8843,92000.0
2018-08-29 12:10:00,41.01,41.02,41.0,41.02,37370.0,36.8933,36.9023,36.8843,36.9023,37370.0
2018-08-29 12:15:00,41.03,41.04,41.02,41.04,21120.0,36.9113,36.9203,36.9023,36.9203,21120.0
2018-08-29 12:20:00,41.04,41.04,41.01,41.01,26215.0,36.9203,36.9203,36.8933,36.8933,26215.0
2018-08-29 12:25:00,41.01,41.03,41.0,41.01,15195.0,36.8933,36.9113,36.8843,36.8933,15195.0
2018-08-29 12:30:00,41.01,41.03,41.01,41.02,23180.0,36.8933,36.9113,36.8933,36.9023,23180.0
2018-08-29 12:35:00,41.02,41.03,41.02,41.02,81535.0,36.9023,36.9113,36.9023,36.9023,81535.0
2018-08-29 12:40:00,41.02,41.04,41.02,41.02,23265.0,36.9023,36.9203,36.9023,36.9023,23265.0
2018-08-29 12:45:00,41.02,41.02,41.01,41.02,20065.0,36.9023,36.9023,36.8933,36.9023,20065.0
2018-08-29 12:50:00,41.02,41.02,41.01,41.01,33400.0,36.9023,36.9023,36.8933,36.8933,33400.0
2018-08-29 12:55:00,41.01,41.02,40.99,41.0,24765.0,36.8933,36.9023,36.8753,36.8843,24765.0
2018-08-29 13:00:00,41.01,41.01,41.0,41.01,27525.0,36.8933,36.8933,36.8843,36.8933,27525.0
2018-08-29 13:05:00,41.01,41.02,41.0,41.0,32600.0,36.8933,36.9023,36.8843,36.8843,32600.0
2018-08-29 13:10:00,41.0,41.02,41.0,41.02,26915.0,36.8843,36.9023,36.8843,36.9023,26915.0
2018-08-29 13:15:00,41.01,41.02,40.99,41.0,92835.0,36.8933,36.9023,36.8753,36.8843,92835.0
2018-08-29 13:20:00,41.0,41.0,40.98,40.98,41020.0,36.8843,36.8843,36.8663,36.8663,41020.0
2018-08-29 13:25:00,40.98,40.99,40.97,40.97,14025.0,36.8663,36.8753,36.8574,36.8574,14025.0
2018-08-29 13:30:00,40.97,40.97,40.96,40.97,32045.0,36.8574,36.8574,36.8484,36.8574,32045.0
2018-08-29 13:35:00,40.97,40.97,40.96,40.97,20565.0,36.8574,36.8574,36.8484,36.8574,20565.0
2018-08-29 13:40:00,40.97,40.97,40.95,40.96,18290.0,36.8574,36.8574,36.8394,36.8484,18290.0
2018-08-29 13:45:00,40.95,40.95,40.94,40.94,30315.0,36.8394,36.8394,36.8304,36.8304,30315.0
2018-08-29 13:50:00,40.94,40.94,40.93,40.93,16735.0,36.8304,36.8304,36.8214,36.8214,16735.0
2018-08-29 13:55:00,40.93,40.93,40.92,40.93,15445.0,36.8214,36.8214,36.8124,36.8214,15445.0
2018-08-29 14:00:00,40.92,40.94,40.92,40.93,15075.0,36.8124,36.8304,36.8124,36.8214,15075.0
2018-08-29 14:05:00,40.93,40.94,40.93,40.94,21940.0,36.8214,36.8304,36.8214,36.8304,21940.0
2018-08-29 14:10:00,40.94,40.95,40.94,40.95,20110.0,36.8304,36.8394,36.8304,36.8394,20110.0
2018-08-29 14:15:00,40.95,40.97,40.95,40.96,22270.0,36.8394,36.8574,36.8394,36.8484,22270.0
2018-08-29 14:20:00,40.97,40.97,40.95,40.96,40675.0,36.8574,36.8574,36.8394,36.8484,40675.0
2018-08-29 14:25:00,40.96,40.96,40.95,40.95,47965.0,36.8484,36.8484,36.8394,36.8394,47965.0
2018-08-29 14:30:00,40.95,40.97,40.95,40.97,110970.0,36.8394,36.8574,36.8394,36.8574,110970.0
2018-08-29 14:35:00,40.96,40.99,40.96,40.98,70300.0,36.8484,36.8753,36.8484,36.8663,70300.0
2018-08-29 14:40:00,40.98,40.98,40.97,40.97,46415.0,36.8663,36.8663,36.8574,36.8574,46415.0
2018-08-29 14:45:00,40.97,40.98,40.97,40.98,46145.0,36.8574,36.8663,36.8574,36.8663,46145.0
2018-08-29 14:50:00,40.98,40.98,40.97,40.98,20510.0,36.8663,36.8663,36.8574,36.8663,20510.0
2018-08-29 14:55:00,40.97,40.98,40.97,40.97,25610.0,36.8574,36.8663,36.8574,36.8574,25610.0
2018-08-29 15:00:00,40.98,40.99,40.98,40.99,34480.0,36.8663,36.8753,36.8663,36.8753,34480.0
2018-08-29 15:05:00,40.99,40.99,40.98,40.99,66605.0,36.8753,36.8753,36.8663,36.8753,66605.0
2018-08-29 15:10:00,40.99,41.01,40.99,41.01,67800.0,36.8753,36.8933,36.8753,36.8933,67800.0
2018-08-29 15:15:00,41.01,41.02,41.01,41.01,42815.0,36.8933,36.9023,36.8933,36.8933,42815.0
2018-08-29 15:20:00,41.02,41.03,41.01,41.02,70505.0,36.9023,36.9113,36.8933,36.9023,70505.0
2018-08-29 15:25:00,41.02,41.02,41.01,41.02,14190.0,36.9023,36.9023,36.8933,36.9023,14190.0
2018-08-29 15:30:00,41.02,41.03,41.02,41.03,144515.0,36.9023,36.9113,36.9023,36.9113,144515.0
2018-08-29 15:35:00,41.03,41.04,41.03,41.04,99230.0,36.9113,36.9203,36.9113,36.9203,99230.0
2018-08-29 15:40:00,41.04,41.04,41.02,41.02,112160.0,36.9203,36.9203,36.9023,36.9023,112160.0
2018-08-29 15:45:00,41.02,41.02,41.01,41.02,132295.0,36.9023,36.9023,36.8933,36.9023,132295.0
2018-08-29 15:50:00,41.02,41.02,41.0,41.0,89060.0,36.9023,36.9023,36.8843,36.8843,89060.0
2018-08-29 15:55:00,41.0,41.0,40.99,41.0,461415.0,36.8843,36.8843,36.8753,36.8843,461415.0
2018-08-30 09:30:00,40.9,40.94,40.88,40.88,88715.0,36.7944,36.8304,36.7764,36.7764,88715.0
2018-08-30 09:35:00,40.89,40.9,40.85,40.85,67535.0,36.7854,36.7944,36.7494,36.7494,67535.0
2018-08-30 09:40:00,40.86,40.87,40.82,40.86,33825.0,36.7584,36.7674,36.7224,36.7584,33825.0
2018-08-30 09:45:00,40.86,40.88,40.82,40.82,44500.0,36.7584,36.7764,36.7224,36.7224,44500.0
2018-08-30 09:50:00,40.81,40.83,40.8,40.83,65170.0,36.7134,36.7314,36.7044,36.7314,65170.0
2018-08-30 09:55:00,40.82,40.85,40.81,40.85,83020.0,36.7224,36.7494,36.7134,36.7494,83020.0
2018-08-30 10:00:00,40.84,40.87,40.83,40.84,73020.0,36.7404,36.7674,36.7314,36.7404,73020.0
2018-08-30 10:05:00,40.84,40.86,40.84,40.85,113050.0,36.7404,36.7584,36.7404,36.7494,113050.0
2018-08-30 10:10:00,40.85,40.87,40.83,40.87,112820.0,36.7494,36.7674,36.7314,36.7674,112820.0
2018-08-30 10:15:00,40.87,40.9,40.87,40.89,76715.0,36.7674,36.7944,36.7674,36.7854,76715.0
2018-08-30 10:20:00,40.89,40.9,40.85,40.86,88190.0,36.7854,36.7944,36.7494,36.7584,88190.0
2018-08-30 10:25:00,40.86,40.87,40.85,40.86,59055.0,36.7584,36.7674,36.7494,36.7584,59055.0
2018-08-30 10:30:00,40.86,40.89,40.84,40.89,81515.0,36.7584,36.7854,36.7404,36.7854,81515.0
2018-08-30 10:35:00,40.88,40.9,40.88,40.88,56085.0,36.7764,36.7944,36.7764,36.7764,56085.0
2018-08-30 10:40:00,40.88,40.89,40.86,40.87,34475.0,36.7764,36.7854,36.7584,36.7674,34475.0
2018-08-30 10:45:00,40.86,40.9,40.86,40.89,42900.0,36.7584,36.7944,36.7584,36.7854,42900.0
2018-08-30 10:50:00,40.89,40.9,40.87,40.87,16455.0,36.7854,36.7944,36.7674,36.7674,16455.0
2018-08-30 10:55:00,40.88,40.89,40.85,40.85,22355.0,36.7764,36.7854,36.7494,36.7494,22355.0
2018-08-30 11:00:00,40.86,40.89,40.85,40.85,36915.0,36.7584,36.7854,36.7494,36.7494,36915.0
2018-08-30 11:05:00,40.86,40.86,40.81,40.82,85100.0,36.7584,36.7584,36.7134,36.7224,85100.0
2018-08-30 11:10:00,40.82,40.82,40.8,40.82,74980.0,36.7224,36.7224,36.7044,36.7224,74980.0
2018-08-30 11:15:00,40.82,40.83,40.79,40.79,100595.0,36.7224,36.7314,36.6954,36.6954,100595.0
2018-08-30 11:20:00,40.79,40.79,40.75,40.75,85280.0,36.6954,36.6954,36.6594,36.6594,85280.0
2018-08-30 11:25:00,40.75,40.75,40.73,40.75,79650.0,36.6594,36.6594,36.6414,36.6594,79650.0
2018-08-30 11:30:00,40.76,40.77,40.75,40.76,113555.0,36.6684,36.6774,36.6594,36.6684,113555.0
2018-08-30 11:35:00,40.77,40.77,40.75,40.75,29950.0,36.6774,36.6774,36.6594,36.6594,29950.0
2018-08-30 11:40:00,40.75,40.77,40.74,40.75,230590.0,36.6594,36.6774,36.6504,36.6594,230590.0
2018-08-30 11:45:00,40.76,40.76,40.75,40.76,211510.0,36.6684,36.6684,36.6594,36.6684,211510.0
2018-08-30 11:50:00,40.77,40.78,40.76,40.78,37715.0,36.6774,36.6864,36.6684,36.6864,37715.0
2018-08-30 11:55:00,40.78,40.79,40.76,40.76,68465.0,36.6864,36.6954,36.6684,36.6684,68465.0
2018-08-30 12:00:00,40.76,40.77,40.75,40.77,50745.0,36.6684,36.6774,36.6594,36.6774,50745.0
2018-08-30 12:05:00,40.76,40.77,40.75,40.77,11010.0,36.6684,36.6774,36.6594,36.6774,11010.0
2018-08-30 12:10:00,40.76,40.78,40.76,40.78,137980.0,36.6684,36.6864,36.6684,36.6864,137980.0
2018-08-30 12:15:00,40.78,40.8,40.78,40.79,41050.0,36.6864,36.7044,36.6864,36.6954,41050.0
2018-08-30 12:20:00,40.79,40.82,40.79,40.81,84765.0,36.6954,36.7224,36.6954,36.7134,84765.0
2018-08-30 12:25:00,40.81,40.83,40.81,40.83,52845.0,36.7134,36.7314,36.7134,36.7314,52845.0
2018-08-30 12:30:00,40.83,40.83,40.81,40.82,76955.0,36.7314,36.7314,36.7134,36.7224,76955.0
2018-08-30 12:35:00,40.82,40.83,40.81,40.83,61495.0,36.7224,36.7314,36.7134,36.7314,61495.0
2018-08-30 12:40:00,40.83,40.84,40.83,40.83,44205.0,36.7314,36.7404,36.7314,36.7314,44205.0
2018-08-30 12:45:00,40.83,40.84,40.82,40.82,35350.0,36.7314,36.7404,36.7224,36.7224,35350.0
2018-08-30 12:50:00,40.82,40.86,40.82,40.86,113835.0,36.7224,36.7584,36.7224,36.7584,113835.0
2018-08-30 12:55:00,40.86,40.88,40.86,40.88,60395.0,36.7584,36.7764,36.7584,36.7764,60395.0
2018-08-30 13:00:00,40.88,40.9,40.88,40.89,70575.0,36.7764,36.7944,36.7764,36.7854,70575.0
2018-08-30 13:05:00,40.9,40.91,40.89,40.9,44205.0,36.7944,36.8034,36.7854,36.7944,44205.0
2018-08-30 13:10:00,40.9,40.91,40.9,40.9,45525.0,36.7944,36.8034,36.7944,36.7944,45525.0
2018-08-30 13:15:00,40.91,40.92,40.91,40.92,35460.0,36.8034,36.8124,36.8034,36.8124,35460.0
2018-08-30 13:20:00,40.93,40.94,40.92,40.92,46805.0,36.8214,36.8304,36.8124,36.8124,46805.0
2018-08-30 13:25:00,40.92,40.93,40.91,40.93,26035.0,36.8124,36.8214,36.8034,36.8214,26035.0
2018-08-30 13:30:00,40.93,40.94,40.92,40.93,56210.0,36.8214,36.8304,36.8124,36.8214,56210.0
2018-08-30 13:35:00,40.93,40.94,40.91,40.94,40790.0,36.8214,36.8304,36.8034,36.8304,40790.0
2018-08-30 13:40:00,40.94,40.94,40.92,40.94,67865.0,36.8304,36.8304,36.8124,36.8304,67865.0
2018-08-30 13:45:00,40.94,40.95,40.94,40.95,41350.0,36.8304,36.8394,36.8304,36.8394,41350.0
2018-08-30 13:50:00,40.96,40.96,40.94,40.94,26595.0,36.8484,36.8484,36.8304,36.8304,26595.0
2018-08-30 13:55:00,40.94,40.95,40.93,40.93,29850.0,36.8304,36.8394,36.8214,36.8214,29850.0
2018-08-30 14:00:00,40.94,40.94,40.93,40.94,38405.0,36.8304,36.8304,36.8214,36.8304,38405.0
2018-08-30 14:05:00,40.94,40.94,40.9,40.91,67810.0,36.8304,36.8304,36.7944,36.8034,67810.0
2018-08-30 14:10:00,40.91,40.91,40.9,40.9,37690.0,36.8034,36.8034,36.7944,36.7944,37690.0
2018-08-30 14:15:00,40.91,40.92,40.82,40.82,307870.0,36.8034,36.8124,36.7224,36.7224,307870.0
2018-08-30 14:20:00,40.82,40.84,40.78,40.8,113390.0,36.7224,36.7404,36.6864,36.7044,113390.0
2018-08-30 14:25:00,40.8,40.83,40.8,40.81,58365.0,36.7044,36.7314,36.7044,36.7134,58365.0
2018-08-30 14:30:00,40.81,40.85,40.81,40.84,81295.0,36.7134,36.7494,36.7134,36.7404,81295.0
2018-08-30 14:35:00,40.84,40.86,40.84,40.86,70205.0,36.7404,36.7584,36.7404,36.7584,70205.0
2018-08-30 14:40:00,40.86,40.86,40.83,40.83,91060.0,36.7584,36.7584,36.7314,36.7314,91060.0
2018-08-30 14:45:00,40.83,40.86,40.83,40.86,41325.0,36.7314,36.7584,36.7314,36.7584,41325.0
2018-08-30 14:50:00,40.86,40.86,40.83,40.83,54750.0,36.7584,36.7584,36.7314,36.7314,54750.0
2018-08-30 14:55:00,40.83,40.83,40.8,40.8,32715.0,36.7314,36.7314,36.7044,36.7044,32715.0
2018-08-30 15:00:00,40.8,40.8,40.75,40.77,105550.0,36.7044,36.7044,36.6594,36.6774,105550.0
2018-08-30 15:05:00,40.76,40.78,40.75,40.75,31095.0,36.6684,36.6864,36.6594,36.6594,31095.0
2018-08-30 15:10:00,40.75,40.77,40.74,40.75,99535.0,36.6594,36.6774,36.6504,36.6594,99535.0
2018-08-30 15:15:00,40.75,40.76,40.72,40.75,81320.0,36.6594,36.6684,36.6324,36.6594,81320.0
2018-08-30 15:20:00,40.75,40.76,40.73,40.75,102340.0,36.6594,36.6684,36.6414,36.6594,102340.0
2018-08-30 15:25:00,40.75,40.76,40.74,40.76,92635.0,36.6594,36.6684,36.6504,36.6684,92635.0
2018-08-30 15:30:00,40.76,40.78,40.76,40.77,100600.0,36.6684,36.6864,36.6684,36.6774,100600.0
2018-08-30 15:35:00,40.77,40.78,40.74,40.77,143205.0,36.6774,36.6864,36.6504,36.6774,143205.0
2018-08-30 15:40:00,40.76,40.77,40.74,40.75,116520.0,36.6684,36.6774,36.6504,36.6594,116520.0
2018-08-30 15:45:00,40.75,40.78,40.75,40.76,76165.0,36.6594,36.6864,36.6594,36.6684,76165.0
2018-08-30 15:50:00,40.76,40.76,40.74,40.76,107700.0,36.6684,36.6684,36.6504,36.6684,107700.0
2018-08-30 15:55:00,40.76,40.79,40.76,40.78,243555.0,36.6684,36.6954,36.6684,36.6864,243555.0
2018-08-31 09:30:00,40.69,40.72,40.68,40.69,107305.0,36.6055,36.6324,36.5965,36.6055,107305.0
2018-08-31 09:35:00,40.68,40.72,40.67,40.72,24180.0,36.5965,36.6324,36.5875,36.6324,24180.0
2018-08-31 09:40:00,40.7,40.74,40.7,40.74,65000.0,36.6145,36.6504,36.6145,36.6504,65000.0
2018-08-31 09:45:00,40.74,40.77,40.74,40.77,8200.0,36.6504,36.6774,36.6504,36.6774,8200.0
2018-08-31 09:50:00,40.77,40.78,40.77,40.78,14265.0,36.6774,36.6864,36.6774,36.6864,14265.0
2018-08-31 09:55:00,40.78,40.79,40.77,40.78,15870.0,36.6864,36.6954,36.6774,36.6864,15870.0
2018-08-31 10:00:00,40.77,40.81,40.77,40.8,20765.0,36.6774,36.7134,36.6774,36.7044,20765.0
2018-08-31 10:05:00,40.81,40.83,40.79,40.79,31730.0,36.7134,36.7314,36.6954,36.6954,31730.0
2018-08-31 10:10:00,40.79,40.81,40.79,40.81,20005.0,36.6954,36.7134,36.6954,36.7134,20005.0
2018-08-31 10:15:00,40.8,40.82,40.79,40.79,33085.0,36.7044,36.7224,36.6954,36.6954,33085.0
2018-08-31 10:20:00,40.78,40.8,40.78,40.8,18015.0,36.6864,36.7044,36.6864,36.7044,18015.0
2018-08-31 10:25:00,40.8,40.8,40.75,40.76,43445.0,36.7044,36.7044,36.6594,36.6684,43445.0
2018-08-31 10:30:00,40.76,40.77,40.75,40.76,38450.0,36.6684,36.6774,36.6594,36.6684,38450.0
2018-08-31 10:35:00,40.76,40.77,40.75,40.77,27415.0,36.6684,36.6774,36.6594,36.6774,27415.0
2018-08-31 10:40:00,40.77,40.78,40.77,40.78,10210.0,36.6774,36.6864,36.6774,36.6864,10210.0
2018-08-31 10:45:00,40.78,40.79,40.75,40.76,30365.0,36.6864,36.6954,36.6594,36.6684,30365.0
2018-08-31 10:50:00,40.76,40.77,40.75,40.76,12620.0,36.6684,36.6774,36.6594,36.6684,12620.0
2018-08-31 10:55:00,40.76,40.77,40.76,40.77,21030.0,36.6684,36.6774,36.6684,36.6774,21030.0
2018-08-31 11:00:00,40.77,40.81,40.77,40.8,21960.0,36.6774,36.7134,36.6774,36.7044,21960.0
2018-08-31 11:05:00,40.8,40.8,40.75,40.75,65335.0,36.7044,36.7044,36.6594,36.6594,65335.0
2018-08-31 11:10:00,40.75,40.76,40.74,40.75,110100.0,36.6594,36.6684,36.6504,36.6594,110100.0
2018-08-31 11:15:00,40.74,40.78,40.74,40.78,72580.0,36.6504,36.6864,36.6504,36.6864,72580.0
2018-08-31 11:20:00,40.78,40.78,40.76,40.77,42145.0,36.6864,36.6864,36.6684,36.6774,42145.0
2018-08-31 11:25:00,40.77,40.78,40.76,40.77,15150.0,36.6774,36.6864,36.6684,36.6774,15150.0
2018-08-31 11:30:00,40.76,40.78,40.76,40.77,16115.0,36.6684,36.6864,36.6684,36.6774,16115.0
2018-08-31 11:35:00,40.77,40.82,40.76,40.82,30440.0,36.6774,36.7224,36.6684,36.7224,30440.0
2018-08-31 11:40:00,40.81,40.82,40.77,40.77,26630.0,36.7134,36.7224,36.6774,36.6774,26630.0
2018-08-31 11:45:00,40.77,40.78,40.75,40.76,76280.0,36.6774,36.6864,36.6594,36.6684,76280.0
2018-08-31 11:50:00,40.76,40.77,40.74,40.75,62395.0,36.6684,36.6774,36.6504,36.6594,62395.0
2018-08-31 11:55:00,40.75,40.76,40.73,40.73,23920.0,36.6594,36.6684,36.6414,36.6414,23920.0
2018-08-31 12:00:00,40.72,40.72,40.71,40.71,14950.0,36.6324,36.6324,36.6234,36.6234,14950.0
2018-08-31 12:05:00,40.7,40.71,40.69,40.7,27095.0,36.6145,36.6234,36.6055,36.6145,27095.0
2018-08-31 12:10:00,40.7,40.71,40.7,40.7,13810.0,36.6145,36.6234,36.6145,36.6145,13810.0
2018-08-31 12:15:00,40.7,40.73,40.7,40.72,22655.0,36.6145,36.6414,36.6145,36.6324,22655.0
2018-08-31 12:20:00,40.72,40.72,40.71,40.72,16430.0,36.6324,36.6324,36.6234,36.6324,16430.0
2018-08-31 12:25:00,40.72,40.73,40.71,40.72,13530.0,36.6324,36.6414,36.6234,36.6324,13530.0
2018-08-31 12:30:00,40.73,40.73,40.7,40.71,44965.0,36.6414,36.6414,36.6145,36.6234,44965.0
2018-08-31 12:35:00,40.72,40.74,40.72,40.73,8205.0,36.6324,36.6504,36.6324,36.6414,8205.0
2018-08-31 12:40:00,40.74,40.77,40.74,40.76,26845.0,36.6504,36.6774,36.6504,36.6684,26845.0
2018-08-31 12:45:00,40.76,40.79,40.76,40.78,26955.0,36.6684,36.6954,36.6684,36.6864,26955.0
2018-08-31 12:50:00,40.77,40.78,40.76,40.76,38530.0,36.6774,36.6864,36.6684,36.6684,38530.0
2018-08-31 12:55:00,40.76,40.78,40.75,40.78,41575.0,36.6684,36.6864,36.6594,36.6864,41575.0
2018-08-31 13:00:00,40.78,40.78,40.76,40.76,31140.0,36.6864,36.6864,36.6684,36.6684,31140.0
2018-08-31 13:05:00,40.76,40.78,40.76,40.78,25210.0,36.6684,36.6864,36.6684,36.6864,25210.0
2018-08-31 13:10:00,40.78,40.79,40.77,40.79,13485.0,36.6864,36.6954,36.6774,36.6954,13485.0
2018-08-31 13:15:00,40.79,40.8,40.78,40.79,42720.0,36.6954,36.7044,36.6864,36.6954,42720.0
2018-08-31 13:20:00,40.79,40.79,40.78,40.79,6680.0,36.6954,36.6954,36.6864,36.6954,6680.0
2018-08-31 13:25:00,40.78,40.79,40.78,40.78,39020.0,36.6864,36.6954,36.6864,36.6864,39020.0
2018-08-31 13:30:00,40.78,40.8,40.77,40.8,63960.0,36.6864,36.7044,36.6774,36.7044,63960.0
2018-08-31 13:35:00,40.8,40.81,40.8,40.8,30265.0,36.7044,36.7134,36.7044,36.7044,30265.0
2018-08-31 13:40:00,40.79,40.8,40.78,40.78,84350.0,36.6954,36.7044,36.6864,36.6864,84350.0
2018-08-31 13:45:00,40.8,40.8,40.79,40.8,17855.0,36.7044,36.7044,36.6954,36.7044,17855.0
2018-08-31 13:50:00,40.8,40.81,40.8,40.8,16500.0,36.7044,36.7134,36.7044,36.7044,16500.0
2018-08-31 13:55:00,40.79,40.8,40.79,40.8,18630.0,36.6954,36.7044,36.6954,36.7044,18630.0
2018-08-31 14:00:00,40.8,40.81,40.79,40.8,23545.0,36.7044,36.7134,36.6954,36.7044,23545.0
2018-08-31 14:05:00,40.8,40.8,40.78,40.78,22765.0,36.7044,36.7044,36.6864,36.6864,22765.0
2018-08-31 14:10:00,40.78,40.78,40.75,40.76,12335.0,36.6864,36.6864,36.6594,36.6684,12335.0
2018-08-31 14:15:00,40.76,40.78,40.76,40.77,10665.0,36.6684,36.6864,36.6684,36.6774,10665.0
2018-08-31 14:20:00,40.78,40.78,40.76,40.76,20135.0,36.6864,36.6864,36.6684,36.6684,20135.0
2018-08-31 14:25:00,40.77,40.78,40.77,40.77,30265.0,36.6774,36.6864,36.6774,36.6774,30265.0
2018-08-31 14:30:00,40.78,40.79,40.77,40.79,198210.0,36.6864,36.6954,36.6774,36.6954,198210.0
2018-08-31 14:35:00,40.79,40.79,40.78,40.79,228960.0,36.6954,36.6954,36.6864,36.6954,228960.0
2018-08-31 14:40:00,40.79,40.8,40.79,40.8,152080.0,36.6954,36.7044,36.6954,36.7044,152080.0
2018-08-31 14:45:00,40.8,40.81,40.8,40.81,84315.0,36.7044,36.7134,36.7044,36.7134,84315.0
2018-08-31 14:50:00,40.81,40.83,40.81,40.83,88490.0,36.7134,36.7314,36.7134,36.7314,88490.0
2018-08-31 14:55:00,40.83,40.84,40.82,40.82,147300.0,36.7314,36.7404,36.7224,36.7224,147300.0
2018-08-31 15:00:00,40.83,40.86,40.82,40.85,389750.0,36.7314,36.7584,36.7224,36.7494,389750.0
2018-08-31 15:05:00,40.86,40.87,40.85,40.86,83325.0,36.7584,36.7674,36.7494,36.7584,83325.0
2018-08-31 15:10:00,40.86,40.86,40.85,40.86,45935.0,36.7584,36.7584,36.7494,36.7584,45935.0
2018-08-31 15:15:00,40.86,40.88,40.86,40.88,128480.0,36.7584,36.7764,36.7584,36.7764,128480.0
2018-08-31 15:20:00,40.88,40.88,40.85,40.85,643710.0,36.7764,36.7764,36.7494,36.7494,643710.0
2018-08-31 15:25:00,40.85,40.86,40.82,40.82,140890.0,36.7494,36.7584,36.7224,36.7224,140890.0
2018-08-31 15:30:00,40.83,40.87,40.83,40.87,133130.0,36.7314,36.7674,36.7314,36.7674,133130.0
2018-08-31 15:35:00,40.88,40.9,40.88,40.89,146530.0,36.7764,36.7944,36.7764,36.7854,146530.0
2018-08-31 15:40:00,40.89,40.89,40.87,40.87,137505.0,36.7854,36.7854,36.7674,36.7674,137505.0
2018-08-31 15:45:00,40.87,40.91,40.87,40.9,170215.0,36.7674,36.8034,36.7674,36.7944,170215.0
2018-08-31 15:50:00,40.9,40.93,40.9,40.91,161660.0,36.7944,36.8214,36.7944,36.8034,161660.0
2018-08-31 15:55:00,40.9,40.91,40.87,40.87,303890.0,36.7944,36.8034,36.7674,36.7674,303890.0
2018-09-04 09:30:00,40.84,40.85,40.81,40.81,121600.0,36.7404,36.7494,36.7134,36.7134,121600.0
2018-09-04 09:35:00,40.81,40.82,40.74,40.74,124165.0,36.7134,36.7224,36.6504,36.6504,124165.0
2018-09-04 09:40:00,40.73,40.73,40.68,40.72,38020.0,36.6414,36.6414,36.5965,36.6324,38020.0
2018-09-04 09:45:00,40.72,40.72,40.69,40.69,30300.0,36.6324,36.6324,36.6055,36.6055,30300.0
2018-09-04 09:50:00,40.69,40.73,40.67,40.73,49770.0,36.6055,36.6414,36.5875,36.6414,49770.0
2018-09-04 09:55:00,40.74,40.76,40.74,40.76,64370.0,36.6504,36.6684,36.6504,36.6684,64370.0
2018-09-04 10:00:00,40.77,40.84,40.77,40.8,108050.0,36.6774,36.7404,36.6774,36.7044,108050.0
2018-09-04 10:05:00,40.8,40.83,40.79,40.82,104455.0,36.7044,36.7314,36.6954,36.7224,104455.0
2018-09-04 10:10:00,40.82,40.86,40.82,40.85,84795.0,36.7224,36.7584,36.7224,36.7494,84795.0
2018-09-04 10:15:00,40.86,40.9,40.84,40.88,143415.0,36.7584,36.7944,36.7404,36.7764,143415.0
2018-09-04 10:20:00,40.88,40.92,40.88,40.9,123895.0,36.7764,36.8124,36.7764,36.7944,123895.0
2018-09-04 10:25:00,40.89,40.89,40.84,40.84,50980.0,36.7854,36.7854,36.7404,36.7404,50980.0
2018-09-04 10:30:00,40.85,40.85,40.82,40.84,39420.0,36.7494,36.7494,36.7224,36.7404,39420.0
2018-09-04 10:35:00,40.84,40.85,40.81,40.84,30495.0,36.7404,36.7494,36.7134,36.7404,30495.0
2018-09-04 10:40:00,40.84,40.86,40.83,40.86,23410.0,36.7404,36.7584,36.7314,36.7584,23410.0
2018-09-04 10:45:00,40.85,40.93,40.84,40.93,45195.0,36.7494,36.8214,36.7404,36.8214,45195.0
2018-09-04 10:50:00,40.93,40.95,40.92,40.94,65035.0,36.8214,36.8394,36.8124,36.8304,65035.0
2018-09-04 10:55:00,40.95,40.96,40.92,40.92,32715.0,36.8394,36.8484,36.8124,36.8124,32715.0
2018-09-04 11:00:00,40.91,40.91,40.89,40.89,60010.0,36.8034,36.8034,36.7854,36.7854,60010.0
2018-09-04 11:05:00,40.89,40.89,40.82,40.83,52235.0,36.7854,36.7854,36.7224,36.7314,52235.0
2018-09-04 11:10:00,40.84,40.84,40.75,40.75,92225.0,36.7404,36.7404,36.6594,36.6594,92225.0
2018-09-04 11:15:00,40.76,40.79,40.74,40.79,110240.0,36.6684,36.6954,36.6504,36.6954,110240.0
2018-09-04 11:20:00,40.79,40.79,40.73,40.74,144775.0,36.6954,36.6954,36.6414,36.6504,144775.0
2018-09-04 11:25:00,40.73,40.74,40.7,40.71,90145.0,36.6414,36.6504,36.6145,36.6234,90145.0
2018-09-04 11:30:00,40.7,40.73,40.7,40.7,99955.0,36.6145,36.6414,36.6145,36.6145,99955.0
2018-09-04 11:35:00,40.71,40.75,40.7,40.74,20440.0,36.6234,36.6594,36.6145,36.6504,20440.0
2018-09-04 11:40:00,40.74,40.74,40.65,40.66,98125.0,36.6504,36.6504,36.5695,36.5785,98125.0
2018-09-04 11:45:00,40.66,40.69,40.66,40.68,37955.0,36.5785,36.6055,36.5785,36.5965,37955.0
2018-09-04 11:50:00,40.68,40.68,40.65,40.68,104445.0,36.5965,36.5965,36.5695,36.5965,104445.0
2018-09-04 11:55:00,40.67,40.67,40.64,40.64,82500.0,36.5875,36.5875,36.5605,36.5605,82500.0
2018-09-04 12:00:00,40.64,40.65,40.62,40.64,92425.0,36.5605,36.5695,36.5425,36.5605,92425.0
2018-09-04 12:05:00,40.63,40.64,40.62,40.64,79065.0,36.5515,36.5605,36.5425,36.5605,79065.0
2018-09-04 12:10:00,40.64,40.64,40.62,40.63,34495.0,36.5605,36.5605,36.5425,36.5515,34495.0
2018-09-04 12:15:00,40.63,40.68,40.63,40.68,74790.0,36.5515,36.5965,36.5515,36.5965,74790.0
2018-09-04 12:20:00,40.67,40.67,40.59,40.59,54955.0,36.5875,36.5875,36.5155,36.5155,54955.0
2018-09-04 12:25:00,40.59,40.62,40.58,40.62,29900.0,36.5155,36.5425,36.5065,36.5425,29900.0
2018-09-04 12:30:00,40.62,40.64,40.6,40.6,36830.0,36.5425,36.5605,36.5245,36.5245,36830.0
2018-09-04 12:35:00,40.6,40.62,40.6,40.6,21625.0,36.5245,36.5425,36.5245,36.5245,21625.0
2018-09-04 12:40:00,40.6,40.64,40.6,40.63,23995.0,36.5245,36.5605,36.5245,36.5515,23995.0
2018-09-04 12:45:00,40.63,40.66,40.62,40.65,40255.0,36.5515,36.5785,36.5425,36.5695,40255.0
2018-09-04 12:50:00,40.65,40.66,40.64,40.66,87935.0,36.5695,36.5785,36.5605,36.5785,87935.0
2018-09-04 12:55:00,40.66,40.7,40.66,40.69,206735.0,36.5785,36.6145,36.5785,36.6055,206735.0
2018-09-04 13:00:00,40.7,40.74,40.7,40.73,83160.0,36.6145,36.6504,36.6145,36.6414,83160.0
2018-09-04 13:05:00,40.73,40.74,40.71,40.72,17820.0,36.6414,36.6504,36.6234,36.6324,17820.0
2018-09-04 13:10:00,40.73,40.73,40.72,40.73,23590.0,36.6414,36.6414,36.6324,36.6414,23590.0
2018-09-04 13:15:00,40.72,40.74,40.72,40.73,25565.0,36.6324,36.6504,36.6324,36.6414,25565.0
2018-09-04 13:20:00,40.71,40.73,40.71,40.72,32185.0,36.6234,36.6414,36.6234,36.6324,32185.0
2018-09-04 13:25:00,40.73,40.74,40.71,40.72,45275.0,36.6414,36.6504,36.6234,36.6324,45275.0
2018-09-04 13:30:00,40.72,40.74,40.72,40.73,39185.0,36.6324,36.6504,36.6324,36.6414,39185.0
2018-09-04 13:35:00,40.73,40.74,40.71,40.71,42935.0,36.6414,36.6504,36.6234,36.6234,42935.0
2018-09-04 13:40:00,40.71,40.74,40.69,40.69,28230.0,36.6234,36.6504,36.6055,36.6055,28230.0
2018-09-04 13:45:00,40.7,40.75,40.7,40.75,39660.0,36.6145,36.6594,36.6145,36.6594,39660.0
2018-09-04 13:50:00,40.76,40.78,40.76,40.76,94645.0,36.6684,36.6864,36.6684,36.6684,94645.0
2018-09-04 13:55:00,40.77,40.77,40.75,40.77,21475.0,36.6774,36.6774,36.6594,36.6774,21475.0
2018-09-04 14:00:00,40.77,40.78,40.77,40.77,25640.0,36.6774,36.6864,36.6774,36.6774,25640.0
2018-09-04 14:05:00,40.77,40.79,40.77,40.77,144625.0,36.6774,36.6954,36.6774,36.6774,144625.0
2018-09-04 14:10:00,40.77,40.78,40.76,40.77,39655.0,36.6774,36.6864,36.6684,36.6774,39655.0
2018-09-04 14:15:00,40.76,40.8,40.76,40.79,65865.0,36.6684,36.7044,36.6684,36.6954,65865.0
2018-09-04 14:20:00,40.79,40.83,40.79,40.82,31270.0,36.6954,36.7314,36.6954,36.7224,31270.0
2018-09-04 14:25:00,40.82,40.82,40.8,40.8,15235.0,36.7224,36.7224,36.7044,36.7044,15235.0
2018-09-04 14:30:00,40.8,40.82,40.79,40.82,28365.0,36.7044,36.7224,36.6954,36.7224,28365.0
2018-09-04 14:35:00,40.82,40.83,40.82,40.82,20180.0,36.7224,36.7314,36.7224,36.7224,20180.0
2018-09-04 14:40:00,40.82,40.84,40.82,40.83,37980.0,36.7224,36.7404,36.7224,36.7314,37980.0
2018-09-04 14:45:00,40.83,40.84,40.81,40.82,23870.0,36.7314,36.7404,36.7134,36.7224,23870.0
2018-09-04 14:50:00,40.82,40.84,40.82,40.83,26020.0,36.7224,36.7404,36.7224,36.7314,26020.0
2018-09-04 14:55:00,40.83,40.84,40.83,40.83,55100.0,36.7314,36.7404,36.7314,36.7314,55100.0
2018-09-04 15:00:00,40.83,40.84,40.81,40.81,9310.0,36.7314,36.7404,36.7134,36.7134,9310.0
2018-09-04 15:05:00,40.81,40.84,40.81,40.83,40360.0,36.7134,36.7404,36.7134,36.7314,40360.0
2018-09-04 15:10:00,40.82,40.82,40.8,40.81,31075.0,36.7224,36.7224,36.7044,36.7134,31075.0
2018-09-04 15:15:00,40.81,40.82,40.8,40.8,20695.0,36.7134,36.7224,36.7044,36.7044,20695.0
2018-09-04 15:20:00,40.81,40.82,40.79,40.8,67970.0,36.7134,36.7224,36.6954,36.7044,67970.0
2018-09-04 15:25:00,40.79,40.81,40.79,40.79,28375.0,36.6954,36.7134,36.6954,36.6954,28375.0
2018-09-04 15:30:00,40.8,40.8,40.78,40.79,45665.0,36.7044,36.7044,36.6864,36.6954,45665.0
2018-09-04 15:35:00,40.79,40.8,40.77,40.79,67440.0,36.6954,36.7044,36.6774,36.6954,67440.0
2018-09-04 15:40:00,40.79,40.79,40.76,40.76,66820.0,36.6954,36.6954,36.6684,36.6684,66820.0
2018-09-04 15:45:00,40.76,40.78,40.75,40.76,176335.0,36.6684,36.6864,36.6594,36.6684,176335.0
2018-09-04 15:50:00,40.76,40.77,40.75,40.77,123160.0,36.6684,36.6774,36.6594,36.6774,123160.0
2018-09-04 15:55:00,40.77,40.8,40.76,40.79,310830.0,36.6774,36.7044,36.6684,36.6954,310830.0
2018-09-05 09:30:00,40.75,40.75,40.65,40.65,172535.0,36.6594,36.6594,36.5695,36.5695,172535.0
2018-09-05 09:35:00,40.65,40.69,40.63,40.69,22100.0,36.5695,36.6055,36.5515,36.6055,22100.0
2018-09-05 09:40:00,40.7,40.7,40.68,40.7,41325.0,36.6145,36.6145,36.5965,36.6145,41325.0
2018-09-05 09:45:00,40.7,40.73,40.7,40.73,22675.0,36.6145,36.6414,36.6145,36.6414,22675.0
2018-09-05 09:50:00,40.72,40.72,40.67,40.68,29570.0,36.6324,36.6324,36.5875,36.5965,29570.0
2018-09-05 09:55:00,40.69,40.7,40.65,40.66,59460.0,36.6055,36.6145,36.5695,36.5785,59460.0
2018-09-05 10:00:00,40.66,40.67,40.63,40.67,81280.0,36.5785,36.5875,36.5515,36.5875,81280.0
2018-09-05 10:05:00,40.65,40.66,40.63,40.65,39815.0,36.5695,36.5785,36.5515,36.5695,39815.0
2018-09-05 10:10:00,40.64,40.64,40.56,40.56,37935.0,36.5605,36.5605,36.4885,36.4885,37935.0
2018-09-05 10:15:00,40.56,40.57,40.54,40.54,97355.0,36.4885,36.4975,36.4705,36.4705,97355.0
2018-09-05 10:20:00,40.53,40.53,40.45,40.47,99225.0,36.4615,36.4615,36.3895,36.4075,99225.0
2018-09-05 10:25:00,40.48,40.57,40.48,40.57,93330.0,36.4165,36.4975,36.4165,36.4975,93330.0
2018-09-05 10:30:00,40.57,40.57,40.51,40.51,47890.0,36.4975,36.4975,36.4435,36.4435,47890.0
2018-09-05 10:35:00,40.51,40.55,40.51,40.54,71875.0,36.4435,36.4795,36.4435,36.4705,71875.0
2018-09-05 10:40:00,40.53,40.58,40.52,40.58,27180.0,36.4615,36.5065,36.4525,36.5065,27180.0
2018-09-05 10:45:00,40.57,40.64,40.57,40.62,110930.0,36.4975,36.5605,36.4975,36.5425,110930.0
2018-09-05 10:50:00,40.61,40.64,40.61,40.64,53675.0,36.5335,36.5605,36.5335,36.5605,53675.0
2018-09-05 10:55:00,40.64,40.71,40.64,40.7,46625.0,36.5605,36.6234,36.5605,36.6145,46625.0
2018-09-05 11:00:00,40.7,40.72,40.69,40.69,93450.0,36.6145,36.6324,36.6055,36.6055,93450.0
2018-09-05 11:05:00,40.71,40.73,40.69,40.73,31860.0,36.6234,36.6414,36.6055,36.6414,31860.0
2018-09-05 11:10:00,40.73,40.77,40.73,40.74,56055.0,36.6414,36.6774,36.6414,36.6504,56055.0
2018-09-05 11:15:00,40.73,40.78,40.72,40.77,137985.0,36.6414,36.6864,36.6324,36.6774,137985.0
2018-09-05 11:20:00,40.78,40.79,40.74,40.74,22320.0,36.6864,36.6954,36.6504,36.6504,22320.0
2018-09-05 11:25:00,40.75,40.75,40.69,40.69,29880.0,36.6594,36.6594,36.6055,36.6055,29880.0
2018-09-05 11:30:00,40.68,40.71,40.65,40.69,87065.0,36.5965,36.6234,36.5695,36.6055,87065.0
2018-09-05 11:35:00,40.69,40.74,40.68,40.74,17885.0,36.6055,36.6504,36.5965,36.6504,17885.0
2018-09-05 11:40:00,40.74,40.75,40.73,40.74,13375.0,36.6504,36.6594,36.6414,36.6504,13375.0
2018-09-05 11:45:00,40.73,40.77,40.73,40.77,15905.0,36.6414,36.6774,36.6414,36.6774,15905.0
2018-09-05 11:50:00,40.78,40.81,40.78,40.8,61855.0,36.6864,36.7134,36.6864,36.7044,61855.0
2018-09-05 11:55:00,40.79,40.8,40.77,40.77,19040.0,36.6954,36.7044,36.6774,36.6774,19040.0
2018-09-05 12:00:00,40.77,40.81,40.77,40.8,53320.0,36.6774,36.7134,36.6774,36.7044,53320.0
2018-09-05 12:05:00,40.8,40.8,40.77,40.77,54630.0,36.7044,36.7044,36.6774,36.6774,54630.0
2018-09-05 12:10:00,40.78,40.78,40.73,40.74,9720.0,36.6864,36.6864,36.6414,36.6504,9720.0
2018-09-05 12:15:00,40.74,40.78,40.74,40.78,19020.0,36.6504,36.6864,36.6504,36.6864,19020.0
2018-09-05 12:20:00,40.78,40.78,40.76,40.77,16460.0,36.6864,36.6864,36.6684,36.6774,16460.0
2018-09-05 12:25:00,40.78,40.78,40.75,40.77,6215.0,36.6864,36.6864,36.6594,36.6774,6215.0
2018-09-05 12:30:00,40.77,40.8,40.76,40.79,48685.0,36.6774,36.7044,36.6684,36.6954,48685.0
2018-09-05 12:35:00,40.79,40.8,40.78,40.78,16700.0,36.6954,36.7044,36.6864,36.6864,16700.0
2018-09-05 12:40:00,40.79,40.79,40.76,40.76,53590.0,36.6954,36.6954,36.6684,36.6684,53590.0
2018-09-05 12:45:00,40.77,40.77,40.76,40.77,41070.0,36.6774,36.6774,36.6684,36.6774,41070.0
2018-09-05 12:50:00,40.77,40.77,40.75,40.76,25275.0,36.6774,36.6774,36.6594,36.6684,25275.0
2018-09-05 12:55:00,40.76,40.76,40.71,40.71,19200.0,36.6684,36.6684,36.6234,36.6234,19200.0
2018-09-05 13:00:00,40.71,40.72,40.71,40.71,23330.0,36.6234,36.6324,36.6234,36.6234,23330.0
2018-09-05 13:05:00,40.71,40.74,40.71,40.74,11470.0,36.6234,36.6504,36.6234,36.6504,11470.0
2018-09-05 13:10:00,40.73,40.77,40.73,40.77,14235.0,36.6414,36.6774,36.6414,36.6774,14235.0
2018-09-05 13:15:00,40.75,40.78,40.75,40.77,15245.0,36.6594,36.6864,36.6594,36.6774,15245.0
2018-09-05 13:20:00,40.77,40.78,40.75,40.76,21205.0,36.6774,36.6864,36.6594,36.6684,21205.0
2018-09-05 13:25:00,40.76,40.79,40.75,40.79,18140.0,36.6684,36.6954,36.6594,36.6954,18140.0
2018-09-05 13:30:00,40.78,40.81,40.78,40.79,14450.0,36.6864,36.7134,36.6864,36.6954,14450.0
2018-09-05 13:35:00,40.79,40.79,40.76,40.76,40640.0,36.6954,36.6954,36.6684,36.6684,40640.0
2018-09-05 13:40:00,40.76,40.76,40.73,40.75,11650.0,36.6684,36.6684,36.6414,36.6594,11650.0
2018-09-05 13:45:00,40.75,40.75,40.73,40.73,46875.0,36.6594,36.6594,36.6414,36.6414,46875.0
2018-09-05 13:50:00,40.73,40.76,40.73,40.75,20100.0,36.6414,36.6684,36.6414,36.6594,20100.0
2018-09-05 13:55:00,40.75,40.75,40.73,40.74,15535.0,36.6594,36.6594,36.6414,36.6504,15535.0
2018-09-05 14:00:00,40.75,40.76,40.74,40.75,22060.0,36.6594,36.6684,36.6504,36.6594,22060.0
2018-09-05 14:05:00,40.74,40.75,40.72,40.73,20420.0,36.6504,36.6594,36.6324,36.6414,20420.0
2018-09-05 14:10:00,40.74,40.74,40.72,40.74,11365.0,36.6504,36.6504,36.6324,36.6504,11365.0
2018-09-05 14:15:00,40.73,40.76,40.73,40.76,25045.0,36.6414,36.6684,36.6414,36.6684,25045.0
2018-09-05 14:20:00,40.76,40.77,40.75,40.77,56160.0,36.6684,36.6774,36.6594,36.6774,56160.0
2018-09-05 14:25:00,40.76,40.76,40.75,40.76,44135.0,36.6684,36.6684,36.6594,36.6684,44135.0
2018-09-05 14:30:00,40.76,40.77,40.75,40.76,35730.0,36.6684,36.6774,36.6594,36.6684,35730.0
2018-09-05 14:35:00,40.76,40.8,40.76,40.8,37590.0,36.6684,36.7044,36.6684,36.7044,37590.0
2018-09-05 14:40:00,40.78,40.8,40.78,40.8,9610.0,36.6864,36.7044,36.6864,36.7044,9610.0
2018-09-05 14:45:00,40.78,40.79,40.77,40.77,34380.0,36.6864,36.6954,36.6774,36.6774,34380.0
2018-09-05 14:50:00,40.77,40.77,40.74,40.75,41885.0,36.6774,36.6774,36.6504,36.6594,41885.0
2018-09-05 14:55:00,40.75,40.78,40.75,40.78,19605.0,36.6594,36.6864,36.6594,36.6864,19605.0
2018-09-05 15:00:00,40.77,40.79,40.77,40.78,9235.0,36.6774,36.6954,36.6774,36.6864,9235.0
2018-09-05 15:05:00,40.77,40.77,40.76,40.77,12060.0,36.6774,36.6774,36.6684,36.6774,12060.0
2018-09-05 15:10:00,40.77,40.79,40.76,40.79,34760.0,36.6774,36.6954,36.6684,36.6954,34760.0
2018-09-05 15:15:00,40.79,40.82,40.79,40.8,83635.0,36.6954,36.7224,36.6954,36.7044,83635.0
2018-09-05 15:20:00,40.8,40.82,40.78,40.79,47365.0,36.7044,36.7224,36.6864,36.6954,47365.0
2018-09-05 15:25:00,40.8,40.8,40.78,40.78,29570.0,36.7044,36.7044,36.6864,36.6864,29570.0
2018-09-05 15:30:00,40.8,40.8,40.77,40.78,36700.0,36.7044,36.7044,36.6774,36.6864,36700.0
2018-09-05 15:35:00,40.78,40.79,40.78,40.79,27750.0,36.6864,36.6954,36.6864,36.6954,27750.0
2018-09-05 15:40:00,40.78,40.79,40.77,40.77,60220.0,36.6864,36.6954,36.6774,36.6774,60220.0
2018-09-05 15:45:00,40.76,40.76,40.74,40.74,92905.0,36.6684,36.6684,36.6504,36.6504,92905.0
2018-09-05 15:50:00,40.73,40.75,40.72,40.74,117660.0,36.6414,36.6594,36.6324,36.6504,117660.0
2018-09-05 15:55:00,40.74,40.77,40.74,40.77,212505.0,36.6504,36.6774,36.6504,36.6774,212505.0
2018-09-06 09:30:00,40.82,40.83,40.76,40.81,163670.0,36.7224,36.7314,36.6684,36.7134,163670.0
2018-09-06 09:35:00,40.81,40.87,40.81,40.82,171830.0,36.7134,36.7674,36.7134,36.7224,171830.0
2018-09-06 09:40:00,40.83,40.83,40.82,40.83,20410.0,36.7314,36.7314,36.7224,36.7314,20410.0
2018-09-06 09:45:00,40.85,40.9,40.84,40.87,29980.0,36.7494,36.7944,36.7404,36.7674,29980.0
2018-09-06 09:50:00,40.87,40.89,40.86,40.86,16645.0,36.7674,36.7854,36.7584,36.7584,16645.0
2018-09-06 09:55:00,40.88,40.91,40.87,40.91,71880.0,36.7764,36.8034,36.7674,36.8034,71880.0
2018-09-06 10:00:00,40.91,40.92,40.88,40.88,52650.0,36.8034,36.8124,36.7764,36.7764,52650.0
2018-09-06 10:05:00,40.88,40.88,40.8,40.8,40985.0,36.7764,36.7764,36.7044,36.7044,40985.0
2018-09-06 10:10:00,40.81,40.81,40.74,40.75,42540.0,36.7134,36.7134,36.6504,36.6594,42540.0
2018-09-06 10:15:00,40.74,40.77,40.74,40.77,24980.0,36.6504,36.6774,36.6504,36.6774,24980.0
2018-09-06 10:20:00,40.77,40.82,40.74,40.79,46150.0,36.6774,36.7224,36.6504,36.6954,46150.0
2018-09-06 10:25:00,40.79,40.82,40.78,40.81,21130.0,36.6954,36.7224,36.6864,36.7134,21130.0
2018-09-06 10:30:00,40.82,40.82,40.73,40.73,46505.0,36.7224,36.7224,36.6414,36.6414,46505.0
2018-09-06 10:35:00,40.73,40.75,40.71,40.74,62050.0,36.6414,36.6594,36.6234,36.6504,62050.0
2018-09-06 10:40:00,40.74,40.76,40.73,40.75,41925.0,36.6504,36.6684,36.6414,36.6594,41925.0
2018-09-06 10:45:00,40.75,40.75,40.69,40.69,65320.0,36.6594,36.6594,36.6055,36.6055,65320.0
2018-09-06 10:50:00,40.69,40.71,40.68,40.7,16370.0,36.6055,36.6234,36.5965,36.6145,16370.0
2018-09-06 10:55:00,40.69,40.76,40.69,40.73,107095.0,36.6055,36.6684,36.6055,36.6414,107095.0
2018-09-06 11:00:00,40.74,40.74,40.65,40.65,74225.0,36.6504,36.6504,36.5695,36.5695,74225.0
2018-09-06 11:05:00,40.65,40.66,40.61,40.63,59015.0,36.5695,36.5785,36.5335,36.5515,59015.0
2018-09-06 11:10:00,40.63,40.65,40.62,40.63,47210.0,36.5515,36.5695,36.5425,36.5515,47210.0
2018-09-06 11:15:00,40.62,40.65,40.62,40.63,31170.0,36.5425,36.5695,36.5425,36.5515,31170.0
2018-09-06 11:20:00,40.63,40.68,40.6,40.68,36690.0,36.5515,36.5965,36.5245,36.5965,36690.0
2018-09-06 11:25:00,40.67,40.68,40.65,40.65,141455.0,36.5875,36.5965,36.5695,36.5695,141455.0
2018-09-06 11:30:00,40.64,40.67,40.64,40.65,105750.0,36.5605,36.5875,36.5605,36.5695,105750.0
2018-09-06 11:35:00,40.65,40.65,40.62,40.64,60105.0,36.5695,36.5695,36.5425,36.5605,60105.0
2018-09-06 11:40:00,40.63,40.65,40.61,40.62,28460.0,36.5515,36.5695,36.5335,36.5425,28460.0
2018-09-06 11:45:00,40.61,40.65,40.61,40.65,40535.0,36.5335,36.5695,36.5335,36.5695,40535.0
2018-09-06 11:50:00,40.65,40.67,40.64,40.67,27610.0,36.5695,36.5875,36.5605,36.5875,27610.0
2018-09-06 11:55:00,40.66,40.68,40.63,40.66,57195.0,36.5785,36.5965,36.5515,36.5785,57195.0
2018-09-06 12:00:00,40.66,40.66,40.64,40.65,22995.0,36.5785,36.5785,36.5605,36.5695,22995.0
2018-09-06 12:05:00,40.64,40.65,40.63,40.64,27570.0,36.5605,36.5695,36.5515,36.5605,27570.0
2018-09-06 12:10:00,40.64,40.64,40.62,40.62,25180.0,36.5605,36.5605,36.5425,36.5425,25180.0
2018-09-06 12:15:00,40.62,40.64,40.62,40.63,26235.0,36.5425,36.5605,36.5425,36.5515,26235.0
2018-09-06 12:20:00,40.64,40.64,40.61,40.62,22170.0,36.5605,36.5605,36.5335,36.5425,22170.0
2018-09-06 12:25:00,40.6,40.61,40.6,40.61,52445.0,36.5245,36.5335,36.5245,36.5335,52445.0
2018-09-06 12:30:00,40.61,40.62,40.6,40.6,16720.0,36.5335,36.5425,36.5245,36.5245,16720.0
2018-09-06 12:35:00,40.6,40.61,40.58,40.59,39020.0,36.5245,36.5335,36.5065,36.5155,39020.0
2018-09-06 12:40:00,40.59,40.63,40.58,40.63,36600.0,36.5155,36.5515,36.5065,36.5515,36600.0
2018-09-06 12:45:00,40.63,40.67,40.63,40.65,105630.0,36.5515,36.5875,36.5515,36.5695,105630.0
2018-09-06 12:50:00,40.64,40.64,40.62,40.62,43665.0,36.5605,36.5605,36.5425,36.5425,43665.0
2018-09-06 12:55:00,40.63,40.63,40.61,40.61,81125.0,36.5515,36.5515,36.5335,36.5335,81125.0
2018-09-06 13:00:00,40.61,40.61,40.56,40.56,47495.0,36.5335,36.5335,36.4885,36.4885,47495.0
2018-09-06 13:05:00,40.56,40.59,40.56,40.56,30850.0,36.4885,36.5155,36.4885,36.4885,30850.0
2018-09-06 13:10:00,40.56,40.59,40.55,40.58,45195.0,36.4885,36.5155,36.4795,36.5065,45195.0
2018-09-06 13:15:00,40.59,40.62,40.58,40.62,21260.0,36.5155,36.5425,36.5065,36.5425,21260.0
2018-09-06 13:20:00,40.62,40.63,40.62,40.62,68480.0,36.5425,36.5515,36.5425,36.5425,68480.0
2018-09-06 13:25:00,40.62,40.63,40.61,40.61,85750.0,36.5425,36.5515,36.5335,36.5335,85750.0
2018-09-06 13:30:00,40.61,40.62,40.61,40.61,32900.0,36.5335,36.5425,36.5335,36.5335,32900.0
2018-09-06 13:35:00,40.62,40.65,40.62,40.64,79290.0,36.5425,36.5695,36.5425,36.5605,79290.0
2018-09-06 13:40:00,40.64,40.68,40.64,40.66,22860.0,36.5605,36.5965,36.5605,36.5785,22860.0
2018-09-06 13:45:00,40.66,40.68,40.65,40.65,27475.0,36.5785,36.5965,36.5695,36.5695,27475.0
2018-09-06 13:50:00,40.65,40.65,40.63,40.64,14885.0,36.5695,36.5695,36.5515,36.5605,14885.0
2018-09-06 13:55:00,40.64,40.64,40.62,40.63,29025.0,36.5605,36.5605,36.5425,36.5515,29025.0
2018-09-06 14:00:00,40.63,40.66,40.63,40.64,34295.0,36.5515,36.5785,36.5515,36.5605,34295.0
2018-09-06 14:05:00,40.64,40.67,40.63,40.66,60975.0,36.5605,36.5875,36.5515,36.5785,60975.0
2018-09-06 14:10:00,40.67,40.68,40.65,40.67,91265.0,36.5875,36.5965,36.5695,36.5875,91265.0
2018-09-06 14:15:00,40.67,40.67,40.65,40.65,41175.0,36.5875,36.5875,36.5695,36.5695,41175.0
2018-09-06 14:20:00,40.66,40.66,40.63,40.63,42170.0,36.5785,36.5785,36.5515,36.5515,42170.0
2018-09-06 14:25:00,40.63,40.64,40.62,40.63,62215.0,36.5515,36.5605,36.5425,36.5515,62215.0
2018-09-06 14:30:00,40.63,40.67,40.63,40.67,51035.0,36.5515,36.5875,36.5515,36.5875,51035.0
2018-09-06 14:35:00,40.67,40.67,40.66,40.66,17255.0,36.5875,36.5875,36.5785,36.5785,17255.0
2018-09-06 14:40:00,40.66,40.67,40.65,40.66,54770.0,36.5785,36.5875,36.5695,36.5785,54770.0
2018-09-06 14:45:00,40.67,40.67,40.65,40.65,53115.0,36.5875,36.5875,36.5695,36.5695,53115.0
2018-09-06 14:50:00,40.65,40.65,40.64,40.64,37295.0,36.5695,36.5695,36.5605,36.5605,37295.0
2018-09-06 14:55:00,40.64,40.65,40.63,40.63,34970.0,36.5605,36.5695,36.5515,36.5515,34970.0
2018-09-06 15:00:00,40.64,40.69,40.64,40.68,72805.0,36.5605,36.6055,36.5605,36.5965,72805.0
2018-09-06 15:05:00,40.69,40.72,40.69,40.71,97925.0,36.6055,36.6324,36.6055,36.6234,97925.0
2018-09-06 15:10:00,40.71,40.72,40.7,40.71,114475.0,36.6234,36.6324,36.6145,36.6234,114475.0
2018-09-06 15:15:00,40.71,40.72,40.68,40.69,91355.0,36.6234,36.6324,36.5965,36.6055,91355.0
2018-09-06 15:20:00,40.69,40.69,40.68,40.69,85610.0,36.6055,36.6055,36.5965,36.6055,85610.0
2018-09-06 15:25:00,40.69,40.7,40.68,40.7,68800.0,36.6055,36.6145,36.5965,36.6145,68800.0
2018-09-06 15:30:00,40.7,40.71,40.68,40.69,131500.0,36.6145,36.6234,36.5965,36.6055,131500.0
2018-09-06 15:35:00,40.69,40.7,40.68,40.68,116485.0,36.6055,36.6145,36.5965,36.5965,116485.0
2018-09-06 15:40:00,40.68,40.69,40.66,40.66,131830.0,36.5965,36.6055,36.5785,36.5785,131830.0
2018-09-06 15:45:00,40.66,40.68,40.64,40.66,254425.0,36.5785,36.5965,36.5605,36.5785,254425.0
2018-09-06 15:50:00,40.66,40.66,40.64,40.65,168130.0,36.5785,36.5785,36.5605,36.5695,168130.0
2018-09-06 15:55:00,40.65,40.67,40.62,40.64,564545.0,36.5695,36.5875,36.5425,36.5605,564545.0
2018-09-07 09:30:00,40.52,40.55,40.44,40.49,250860.0,36.4525,36.4795,36.3806,36.4255,250860.0
2018-09-07 09:35:00,40.49,40.53,40.45,40.53,137120.0,36.4255,36.4615,36.3895,36.4615,137120.0
2018-09-07 09:40:00,40.52,40.58,40.52,40.56,239965.0,36.4525,36.5065,36.4525,36.4885,239965.0
2018-09-07 09:45:00,40.56,40.63,40.54,40.59,126175.0,36.4885,36.5515,36.4705,36.5155,126175.0
2018-09-07 09:50:00,40.59,40.66,40.59,40.66,116920.0,36.5155,36.5785,36.5155,36.5785,116920.0
2018-09-07 09:55:00,40.65,40.65,40.61,40.61,103920.0,36.5695,36.5695,36.5335,36.5335,103920.0
2018-09-07 10:00:00,40.61,40.65,40.59,40.65,59125.0,36.5335,36.5695,36.5155,36.5695,59125.0
2018-09-07 10:05:00,40.65,40.69,40.63,40.68,80185.0,36.5695,36.6055,36.5515,36.5965,80185.0
2018-09-07 10:10:00,40.69,40.71,40.67,40.7,106585.0,36.6055,36.6234,36.5875,36.6145,106585.0
2018-09-07 10:15:00,40.71,40.71,40.68,40.7,35305.0,36.6234,36.6234,36.5965,36.6145,35305.0
2018-09-07 10:20:00,40.69,40.73,40.69,40.73,52885.0,36.6055,36.6414,36.6055,36.6414,52885.0
2018-09-07 10:25:00,40.73,40.74,40.69,40.7,68110.0,36.6414,36.6504,36.6055,36.6145,68110.0
2018-09-07 10:30:00,40.7,40.74,40.7,40.73,61415.0,36.6145,36.6504,36.6145,36.6414,61415.0
2018-09-07 10:35:00,40.73,40.74,40.68,40.68,53995.0,36.6414,36.6504,36.5965,36.5965,53995.0
2018-09-07 10:40:00,40.7,40.7,40.68,40.7,45770.0,36.6145,36.6145,36.5965,36.6145,45770.0
2018-09-07 10:45:00,40.7,40.76,40.7,40.75,80350.0,36.6145,36.6684,36.6145,36.6594,80350.0
2018-09-07 10:50:00,40.75,40.76,40.73,40.75,54245.0,36.6594,36.6684,36.6414,36.6594,54245.0
2018-09-07 10:55:00,40.74,40.74,40.7,40.7,69780.0,36.6504,36.6504,36.6145,36.6145,69780.0
2018-09-07 11:00:00,40.7,40.71,40.68,40.68,48700.0,36.6145,36.6234,36.5965,36.5965,48700.0
2018-09-07 11:05:00,40.68,40.72,40.68,40.7,25020.0,36.5965,36.6324,36.5965,36.6145,25020.0
2018-09-07 11:10:00,40.7,40.7,40.68,40.7,43260.0,36.6145,36.6145,36.5965,36.6145,43260.0
2018-09-07 11:15:00,40.7,40.71,40.7,40.71,27075.0,36.6145,36.6234,36.6145,36.6234,27075.0
2018-09-07 11:20:00,40.71,40.72,40.67,40.67,37515.0,36.6234,36.6324,36.5875,36.5875,37515.0
2018-09-07 11:25:00,40.67,40.7,40.67,40.7,70270.0,36.5875,36.6145,36.5875,36.6145,70270.0
2018-09-07 11:30:00,40.71,40.71,40.69,40.71,106015.0,36.6234,36.6234,36.6055,36.6234,106015.0
2018-09-07 11:35:00,40.71,40.73,40.7,40.72,107610.0,36.6234,36.6414,36.6145,36.6324,107610.0
2018-09-07 11:40:00,40.72,40.72,40.69,40.7,61700.0,36.6324,36.6324,36.6055,36.6145,61700.0
2018-09-07 11:45:00,40.7,40.72,40.69,40.69,41160.0,36.6145,36.6324,36.6055,36.6055,41160.0
2018-09-07 11:50:00,40.71,40.71,40.68,40.68,62540.0,36.6234,36.6234,36.5965,36.5965,62540.0
2018-09-07 11:55:00,40.68,40.69,40.65,40.65,69035.0,36.5965,36.6055,36.5695,36.5695,69035.0
2018-09-07 12:00:00,40.65,40.65,40.63,40.63,42680.0,36.5695,36.5695,36.5515,36.5515,42680.0
2018-09-07 12:05:00,40.63,40.63,40.53,40.53,238035.0,36.5515,36.5515,36.4615,36.4615,238035.0
2018-09-07 12:10:00,40.53,40.57,40.53,40.56,80785.0,36.4615,36.4975,36.4615,36.4885,80785.0
2018-09-07 12:15:00,40.55,40.55,40.5,40.5,88210.0,36.4795,36.4795,36.4345,36.4345,88210.0
2018-09-07 12:20:00,40.51,40.52,40.48,40.5,118350.0,36.4435,36.4525,36.4165,36.4345,118350.0
2018-09-07 12:25:00,40.49,40.49,40.47,40.47,53505.0,36.4255,36.4255,36.4075,36.4075,53505.0
2018-09-07 12:30:00,40.47,40.51,40.47,40.48,127330.0,36.4075,36.4435,36.4075,36.4165,127330.0
2018-09-07 12:35:00,40.48,40.49,40.47,40.48,47605.0,36.4165,36.4255,36.4075,36.4165,47605.0
2018-09-07 12:40:00,40.48,40.49,40.43,40.44,43405.0,36.4165,36.4255,36.3716,36.3806,43405.0
2018-09-07 12:45:00,40.44,40.5,40.44,40.49,60290.0,36.3806,36.4345,36.3806,36.4255,60290.0
2018-09-07 12:50:00,40.5,40.51,40.49,40.5,26550.0,36.4345,36.4435,36.4255,36.4345,26550.0
2018-09-07 12:55:00,40.51,40.53,40.51,40.52,41870.0,36.4435,36.4615,36.4435,36.4525,41870.0
2018-09-07 13:00:00,40.52,40.53,40.49,40.5,67310.0,36.4525,36.4615,36.4255,36.4345,67310.0
2018-09-07 13:05:00,40.5,40.5,40.46,40.46,19140.0,36.4345,36.4345,36.3985,36.3985,19140.0
2018-09-07 13:10:00,40.47,40.47,40.44,40.44,18630.0,36.4075,36.4075,36.3806,36.3806,18630.0
2018-09-07 13:15:00,40.43,40.44,40.42,40.43,35570.0,36.3716,36.3806,36.3626,36.3716,35570.0
2018-09-07 13:20:00,40.42,40.44,40.41,40.43,52450.0,36.3626,36.3806,36.3536,36.3716,52450.0
2018-09-07 13:25:00,40.43,40.47,40.42,40.47,79735.0,36.3716,36.4075,36.3626,36.4075,79735.0
2018-09-07 13:30:00,40.47,40.49,40.47,40.48,177210.0,36.4075,36.4255,36.4075,36.4165,177210.0
2018-09-07 13:35:00,40.48,40.48,40.45,40.46,63360.0,36.4165,36.4165,36.3895,36.3985,63360.0
2018-09-07 13:40:00,40.45,40.46,40.45,40.45,76850.0,36.3895,36.3985,36.3895,36.3895,76850.0
2018-09-07 13:45:00,40.45,40.47,40.45,40.46,189765.0,36.3895,36.4075,36.3895,36.3985,189765.0
2018-09-07 13:50:00,40.46,40.49,40.46,40.47,29545.0,36.3985,36.4255,36.3985,36.4075,29545.0
2018-09-07 13:55:00,40.47,40.47,40.46,40.47,44840.0,36.4075,36.4075,36.3985,36.4075,44840.0
2018-09-07 14:00:00,40.46,40.49,40.46,40.47,66430.0,36.3985,36.4255,36.3985,36.4075,66430.0
2018-09-07 14:05:00,40.47,40.48,40.46,40.48,33940.0,36.4075,36.4165,36.3985,36.4165,33940.0
2018-09-07 14:10:00,40.49,40.55,40.49,40.54,105600.0,36.4255,36.4795,36.4255,36.4705,105600.0
2018-09-07 14:15:00,40.54,40.54,40.51,40.51,57715.0,36.4705,36.4705,36.4435,36.4435,57715.0
2018-09-07 14:20:00,40.52,40.52,40.5,40.51,49885.0,36.4525,36.4525,36.4345,36.4435,49885.0
2018-09-07 14:25:00,40.52,40.54,40.51,40.54,57280.0,36.4525,36.4705,36.4435,36.4705,57280.0
2018-09-07 14:30:00,40.53,40.54,40.51,40.52,73850.0,36.4615,36.4705,36.4435,36.4525,73850.0
2018-09-07 14:35:00,40.52,40.52,40.51,40.51,56345.0,36.4525,36.4525,36.4435,36.4435,56345.0
2018-09-07 14:40:00,40.52,40.53,40.51,40.53,49975.0,36.4525,36.4615,36.4435,36.4615,49975.0
2018-09-07 14:45:00,40.53,40.53,40.52,40.52,89690.0,36.4615,36.4615,36.4525,36.4525,89690.0
2018-09-07 14:50:00,40.52,40.52,40.5,40.51,52015.0,36.4525,36.4525,36.4345,36.4435,52015.0
2018-09-07 14:55:00,40.51,40.55,40.5,40.55,98285.0,36.4435,36.4795,36.4345,36.4795,98285.0
2018-09-07 15:00:00,40.54,40.55,40.53,40.54,78815.0,36.4705,36.4795,36.4615,36.4705,78815.0
2018-09-07 15:05:00,40.54,40.55,40.53,40.53,118420.0,36.4705,36.4795,36.4615,36.4615,118420.0
2018-09-07 15:10:00,40.53,40.55,40.53,40.55,136720.0,36.4615,36.4795,36.4615,36.4795,136720.0
2018-09-07 15:15:00,40.55,40.55,40.54,40.54,76130.0,36.4795,36.4795,36.4705,36.4705,76130.0
2018-09-07 15:20:00,40.54,40.55,40.51,40.51,73640.0,36.4705,36.4795,36.4435,36.4435,73640.0
2018-09-07 15:25:00,40.52,40.54,40.52,40.54,60755.0,36.4525,36.4705,36.4525,36.4705,60755.0
2018-09-07 15:30:00,40.55,40.55,40.52,40.54,109570.0,36.4795,36.4795,36.4525,36.4705,109570.0
2018-09-07 15:35:00,40.54,40.54,40.51,40.53,128840.0,36.4705,36.4705,36.4435,36.4615,128840.0
2018-09-07 15:40:00,40.53,40.53,40.51,40.51,91165.0,36.4615,36.4615,36.4435,36.4435,91165.0
2018-09-07 15:45:00,40.51,40.53,40.51,40.53,103390.0,36.4435,36.4615,36.4435,36.4615,103390.0
2018-09-07 15:50:00,40.52,40.53,40.5,40.53,140775.0,36.4525,36.4615,36.4345,36.4615,140775.0
2018-09-07 15:55:00,40.53,40.57,40.53,40.55,514005.0,36.4615,36.4975,36.4615,36.4795,514005.0
2018-09-10 09:30:00,40.7,40.74,40.66,40.71,194475.0,36.6145,36.6504,36.5785,36.6234,194475.0
2018-09-10 09:35:00,40.72,40.76,40.7,40.7,40510.0,36.6324,36.6684,36.6145,36.6145,40510.0
2018-09-10 09:40:00,40.69,40.74,40.69,40.72,34390.0,36.6055,36.6504,36.6055,36.6324,34390.0
2018-09-10 09:45:00,40.71,40.76,40.69,40.76,51220.0,36.6234,36.6684,36.6055,36.6684,51220.0
2018-09-10 09:50:00,40.77,40.77,40.69,40.7,106455.0,36.6774,36.6774,36.6055,36.6145,106455.0
2018-09-10 09:55:00,40.7,40.72,40.68,40.71,44910.0,36.6145,36.6324,36.5965,36.6234,44910.0
2018-09-10 10:00:00,40.7,40.71,40.68,40.68,23600.0,36.6145,36.6234,36.5965,36.5965,23600.0
2018-09-10 10:05:00,40.68,40.68,40.65,40.68,43890.0,36.5965,36.5965,36.5695,36.5965,43890.0
2018-09-10 10:10:00,40.68,40.69,40.65,40.68,27280.0,36.5965,36.6055,36.5695,36.5965,27280.0
2018-09-10 10:15:00,40.67,40.71,40.67,40.71,88915.0,36.5875,36.6234,36.5875,36.6234,88915.0
2018-09-10 10:20:00,40.72,40.75,40.71,40.73,24520.0,36.6324,36.6594,36.6234,36.6414,24520.0
2018-09-10 10:25:00,40.72,40.72,40.71,40.72,41570.0,36.6324,36.6324,36.6234,36.6324,41570.0
2018-09-10 10:30:00,40.73,40.74,40.71,40.73,13685.0,36.6414,36.6504,36.6234,36.6414,13685.0
2018-09-10 10:35:00,40.74,40.74,40.72,40.73,15575.0,36.6504,36.6504,36.6324,36.6414,15575.0
2018-09-10 10:40:00,40.73,40.74,40.72,40.72,14845.0,36.6414,36.6504,36.6324,36.6324,14845.0
2018-09-10 10:45:00,40.72,40.73,40.71,40.72,14005.0,36.6324,36.6414,36.6234,36.6324,14005.0
2018-09-10 10:50:00,40.72,40.76,40.72,40.73,22635.0,36.6324,36.6684,36.6324,36.6414,22635.0
2018-09-10 10:55:00,40.72,40.73,40.7,40.7,11650.0,36.6324,36.6414,36.6145,36.6145,11650.0
2018-09-10 11:00:00,40.69,40.69,40.65,40.68,79265.0,36.6055,36.6055,36.5695,36.5965,79265.0
2018-09-10 11:05:00,40.68,40.75,40.68,40.75,15425.0,36.5965,36.6594,36.5965,36.6594,15425.0
2018-09-10 11:10:00,40.75,40.79,40.75,40.77,82920.0,36.6594,36.6954,36.6594,36.6774,82920.0
2018-09-10 11:15:00,40.76,40.78,40.76,40.78,11840.0,36.6684,36.6864,36.6684,36.6864,11840.0
2018-09-10 11:20:00,40.78,40.78,40.75,40.76,20280.0,36.6864,36.6864,36.6594,36.6684,20280.0
2018-09-10 11:25:00,40.77,40.77,40.74,40.75,25675.0,36.6774,36.6774,36.6504,36.6594,25675.0
2018-09-10 11:30:00,40.75,40.76,40.73,40.73,28340.0,36.6594,36.6684,36.6414,36.6414,28340.0
2018-09-10 11:35:00,40.71,40.71,40.66,40.66,26520.0,36.6234,36.6234,36.5785,36.5785,26520.0
2018-09-10 11:40:00,40.66,40.67,40.61,40.65,45795.0,36.5785,36.5875,36.5335,36.5695,45795.0
2018-09-10 11:45:00,40.65,40.66,40.63,40.66,11700.0,36.5695,36.5785,36.5515,36.5785,11700.0
2018-09-10 11:50:00,40.67,40.7,40.66,40.68,8050.0,36.5875,36.6145,36.5785,36.5965,8050.0
2018-09-10 11:55:00,40.68,40.68,40.64,40.64,15585.0,36.5965,36.5965,36.5605,36.5605,15585.0
2018-09-10 12:00:00,40.66,40.66,40.65,40.66,18680.0,36.5785,36.5785,36.5695,36.5785,18680.0
2018-09-10 12:05:00,40.65,40.66,40.64,40.65,61945.0,36.5695,36.5785,36.5605,36.5695,61945.0
2018-09-10 12:10:00,40.65,40.65,40.64,40.65,23200.0,36.5695,36.5695,36.5605,36.5695,23200.0
2018-09-10 12:15:00,40.65,40.65,40.63,40.63,49065.0,36.5695,36.5695,36.5515,36.5515,49065.0
2018-09-10 12:20:00,40.63,40.64,40.62,40.62,18940.0,36.5515,36.5605,36.5425,36.5425,18940.0
2018-09-10 12:25:00,40.64,40.64,40.58,40.59,51325.0,36.5605,36.5605,36.5065,36.5155,51325.0
2018-09-10 12:30:00,40.59,40.63,40.59,40.63,20810.0,36.5155,36.5515,36.5155,36.5515,20810.0
2018-09-10 12:35:00,40.63,40.63,40.62,40.63,39440.0,36.5515,36.5515,36.5425,36.5515,39440.0
2018-09-10 12:40:00,40.63,40.64,40.62,40.63,23240.0,36.5515,36.5605,36.5425,36.5515,23240.0
2018-09-10 12:45:00,40.62,40.64,40.62,40.62,23530.0,36.5425,36.5605,36.5425,36.5425,23530.0
2018-09-10 12:50:00,40.61,40.61,40.59,40.6,18980.0,36.5335,36.5335,36.5155,36.5245,18980.0
2018-09-10 12:55:00,40.6,40.6,40.6,40.6,6185.0,36.5245,36.5245,36.5245,36.5245,6185.0
2018-09-10 13:00:00,40.61,40.62,40.6,40.62,22805.0,36.5335,36.5425,36.5245,36.5425,22805.0
2018-09-10 13:05:00,40.62,40.63,40.61,40.62,20855.0,36.5425,36.5515,36.5335,36.5425,20855.0
2018-09-10 13:10:00,40.63,40.64,40.62,40.64,33130.0,36.5515,36.5605,36.5425,36.5605,33130.0
2018-09-10 13:15:00,40.64,40.65,40.63,40.64,9375.0,36.5605,36.5695,36.5515,36.5605,9375.0
2018-09-10 13:20:00,40.64,40.66,40.64,40.65,13610.0,36.5605,36.5785,36.5605,36.5695,13610.0
2018-09-10 13:25:00,40.66,40.66,40.65,40.66,12175.0,36.5785,36.5785,36.5695,36.5785,12175.0
2018-09-10 13:30:00,40.66,40.66,40.65,40.65,11750.0,36.5785,36.5785,36.5695,36.5695,11750.0
2018-09-10 13:35:00,40.65,40.65,40.64,40.64,11750.0,36.5695,36.5695,36.5605,36.5605,11750.0
2018-09-10 13:40:00,40.65,40.66,40.65,40.65,18040.0,36.5695,36.5785,36.5695,36.5695,18040.0
2018-09-10 13:45:00,40.65,40.65,40.62,40.63,22220.0,36.5695,36.5695,36.5425,36.5515,22220.0
2018-09-10 13:50:00,40.63,40.64,40.63,40.64,8115.0,36.5515,36.5605,36.5515,36.5605,8115.0
2018-09-10 13:55:00,40.64,40.66,40.64,40.66,26745.0,36.5605,36.5785,36.5605,36.5785,26745.0
2018-09-10 14:00:00,40.66,40.69,40.65,40.68,22730.0,36.5785,36.6055,36.5695,36.5965,22730.0
2018-09-10 14:05:00,40.69,40.69,40.67,40.67,25195.0,36.6055,36.6055,36.5875,36.5875,25195.0
2018-09-10 14:10:00,40.67,40.68,40.67,40.67,8990.0,36.5875,36.5965,36.5875,36.5875,8990.0
2018-09-10 14:15:00,40.67,40.68,40.67,40.68,18250.0,36.5875,36.5965,36.5875,36.5965,18250.0
2018-09-10 14:20:00,40.67,40.69,40.67,40.68,17775.0,36.5875,36.6055,36.5875,36.5965,17775.0
2018-09-10 14:25:00,40.68,40.71,40.68,40.7,38365.0,36.5965,36.6234,36.5965,36.6145,38365.0
2018-09-10 14:30:00,40.71,40.71,40.7,40.7,54305.0,36.6234,36.6234,36.6145,36.6145,54305.0
2018-09-10 14:35:00,40.7,40.72,40.7,40.72,36795.0,36.6145,36.6324,36.6145,36.6324,36795.0
2018-09-10 14:40:00,40.72,40.72,40.71,40.72,46555.0,36.6324,36.6324,36.6234,36.6324,46555.0
2018-09-10 14:45:00,40.72,40.72,40.7,40.7,63575.0,36.6324,36.6324,36.6145,36.6145,63575.0
2018-09-10 14:50:00,40.71,40.71,40.7,40.7,33250.0,36.6234,36.6234,36.6145,36.6145,33250.0
2018-09-10 14:55:00,40.7,40.7,40.69,40.7,11850.0,36.6145,36.6145,36.6055,36.6145,11850.0
2018-09-10 15:00:00,40.7,40.72,40.69,40.72,59135.0,36.6145,36.6324,36.6055,36.6324,59135.0
2018-09-10 15:05:00,40.72,40.72,40.7,40.7,44455.0,36.6324,36.6324,36.6145,36.6145,44455.0
2018-09-10 15:10:00,40.7,40.71,40.69,40.7,10470.0,36.6145,36.6234,36.6055,36.6145,10470.0
2018-09-10 15:15:00,40.7,40.7,40.68,40.69,12575.0,36.6145,36.6145,36.5965,36.6055,12575.0
2018-09-10 15:20:00,40.68,40.69,40.68,40.68,11640.0,36.5965,36.6055,36.5965,36.5965,11640.0
2018-09-10 15:25:00,40.69,40.69,40.67,40.67,73740.0,36.6055,36.6055,36.5875,36.5875,73740.0
2018-09-10 15:30:00,40.67,40.67,40.66,40.66,43380.0,36.5875,36.5875,36.5785,36.5785,43380.0
2018-09-10 15:35:00,40.66,40.67,40.64,40.65,61795.0,36.5785,36.5875,36.5605,36.5695,61795.0
2018-09-10 15:40:00,40.64,40.65,40.63,40.64,82450.0,36.5605,36.5695,36.5515,36.5605,82450.0
2018-09-10 15:45:00,40.64,40.65,40.63,40.64,92775.0,36.5605,36.5695,36.5515,36.5605,92775.0
2018-09-10 15:50:00,40.64,40.64,40.61,40.62,134195.0,36.5605,36.5605,36.5335,36.5425,134195.0
2018-09-10 15:55:00,40.62,40.64,40.61,40.64,152040.0,36.5425,36.5605,36.5335,36.5605,152040.0
2018-09-11 09:30:00,40.56,40.58,40.52,40.52,149975.0,36.4885,36.5065,36.4525,36.4525,149975.0
2018-09-11 09:35:00,40.5,40.52,40.48,40.52,88185.0,36.4345,36.4525,36.4165,36.4525,88185.0
2018-09-11 09:40:00,40.52,40.54,40.49,40.53,15180.0,36.4525,36.4705,36.4255,36.4615,15180.0
2018-09-11 09:45:00,40.55,40.61,40.53,40.58,46485.0,36.4795,36.5335,36.4615,36.5065,46485.0
2018-09-11 09:50:00,40.6,40.62,40.56,40.56,41020.0,36.5245,36.5425,36.4885,36.4885,41020.0
2018-09-11 09:55:00,40.56,40.61,40.55,40.56,55945.0,36.4885,36.5335,36.4795,36.4885,55945.0
2018-09-11 10:00:00,40.59,40.62,40.57,40.6,41000.0,36.5155,36.5425,36.4975,36.5245,41000.0
2018-09-11 10:05:00,40.61,40.63,40.59,40.62,28555.0,36.5335,36.5515,36.5155,36.5425,28555.0
2018-09-11 10:10:00,40.63,40.63,40.58,40.6,115230.0,36.5515,36.5515,36.5065,36.5245,115230.0
2018-09-11 10:15:00,40.6,40.61,40.58,40.58,52865.0,36.5245,36.5335,36.5065,36.5065,52865.0
2018-09-11 10:20:00,40.58,40.6,40.57,40.58,68945.0,36.5065,36.5245,36.4975,36.5065,68945.0
2018-09-11 10:25:00,40.59,40.6,40.57,40.6,99475.0,36.5155,36.5245,36.4975,36.5245,99475.0
2018-09-11 10:30:00,40.59,40.6,40.53,40.54,70250.0,36.5155,36.5245,36.4615,36.4705,70250.0
2018-09-11 10:35:00,40.54,40.56,40.51,40.52,69675.0,36.4705,36.4885,36.4435,36.4525,69675.0
2018-09-11 10:40:00,40.52,40.53,40.48,40.5,286910.0,36.4525,36.4615,36.4165,36.4345,286910.0
2018-09-11 10:45:00,40.5,40.51,40.47,40.48,118365.0,36.4345,36.4435,36.4075,36.4165,118365.0
2018-09-11 10:50:00,40.48,40.5,40.47,40.49,116525.0,36.4165,36.4345,36.4075,36.4255,116525.0
2018-09-11 10:55:00,40.49,40.52,40.48,40.5,430725.0,36.4255,36.4525,36.4165,36.4345,430725.0
2018-09-11 11:00:00,40.51,40.57,40.5,40.57,193240.0,36.4435,36.4975,36.4345,36.4975,193240.0
2018-09-11 11:05:00,40.58,40.59,40.57,40.59,116845.0,36.5065,36.5155,36.4975,36.5155,116845.0
2018-09-11 11:10:00,40.6,40.61,40.56,40.56,74430.0,36.5245,36.5335,36.4885,36.4885,74430.0
2018-09-11 11:15:00,40.57,40.58,40.56,40.57,29460.0,36.4975,36.5065,36.4885,36.4975,29460.0
2018-09-11 11:20:00,40.58,40.64,40.58,40.64,60015.0,36.5065,36.5605,36.5065,36.5605,60015.0
2018-09-11 11:25:00,40.64,40.68,40.63,40.67,82215.0,36.5605,36.5965,36.5515,36.5875,82215.0
2018-09-11 11:30:00,40.68,40.69,40.66,40.66,75200.0,36.5965,36.6055,36.5785,36.5785,75200.0
2018-09-11 11:35:00,40.66,40.66,40.65,40.66,27145.0,36.5785,36.5785,36.5695,36.5785,27145.0
2018-09-11 11:40:00,40.66,40.68,40.66,40.67,65980.0,36.5785,36.5965,36.5785,36.5875,65980.0
2018-09-11 11:45:00,40.67,40.7,40.67,40.7,83565.0,36.5875,36.6145,36.5875,36.6145,83565.0
2018-09-11 11:50:00,40.7,40.75,40.7,40.74,142605.0,36.6145,36.6594,36.6145,36.6504,142605.0
2018-09-11 11:55:00,40.75,40.78,40.74,40.77,141265.0,36.6594,36.6864,36.6504,36.6774,141265.0
2018-09-11 12:00:00,40.78,40.78,40.75,40.76,114155.0,36.6864,36.6864,36.6594,36.6684,114155.0
2018-09-11 12:05:00,40.76,40.79,40.75,40.79,78245.0,36.6684,36.6954,36.6594,36.6954,78245.0
2018-09-11 12:10:00,40.79,40.79,40.75,40.75,114895.0,36.6954,36.6954,36.6594,36.6594,114895.0
2018-09-11 12:15:00,40.75,40.76,40.74,40.75,41370.0,36.6594,36.6684,36.6504,36.6594,41370.0
2018-09-11 12:20:00,40.75,40.78,40.75,40.78,43185.0,36.6594,36.6864,36.6594,36.6864,43185.0
2018-09-11 12:25:00,40.77,40.77,40.74,40.74,72855.0,36.6774,36.6774,36.6504,36.6504,72855.0
2018-09-11 12:30:00,40.75,40.76,40.74,40.75,92485.0,36.6594,36.6684,36.6504,36.6594,92485.0
2018-09-11 12:35:00,40.75,40.75,40.74,40.74,117530.0,36.6594,36.6594,36.6504,36.6504,117530.0
2018-09-11 12:40:00,40.74,40.74,40.73,40.74,113220.0,36.6504,36.6504,36.6414,36.6504,113220.0
2018-09-11 12:45:00,40.74,40.74,40.72,40.73,98185.0,36.6504,36.6504,36.6324,36.6414,98185.0
2018-09-11 12:50:00,40.73,40.76,40.73,40.75,83585.0,36.6414,36.6684,36.6414,36.6594,83585.0
2018-09-11 12:55:00,40.75,40.78,40.75,40.78,35585.0,36.6594,36.6864,36.6594,36.6864,35585.0
2018-09-11 13:00:00,40.79,40.79,40.76,40.77,51945.0,36.6954,36.6954,36.6684,36.6774,51945.0
2018-09-11 13:05:00,40.77,40.78,40.76,40.77,40715.0,36.6774,36.6864,36.6684,36.6774,40715.0
2018-09-11 13:10:00,40.76,40.78,40.76,40.77,25495.0,36.6684,36.6864,36.6684,36.6774,25495.0
2018-09-11 13:15:00,40.75,40.79,40.75,40.78,23285.0,36.6594,36.6954,36.6594,36.6864,23285.0
2018-09-11 13:20:00,40.78,40.79,40.76,40.78,48260.0,36.6864,36.6954,36.6684,36.6864,48260.0
2018-09-11 13:25:00,40.78,40.79,40.77,40.77,23220.0,36.6864,36.6954,36.6774,36.6774,23220.0
2018-09-11 13:30:00,40.77,40.78,40.75,40.75,44035.0,36.6774,36.6864,36.6594,36.6594,44035.0
2018-09-11 13:35:00,40.76,40.76,40.73,40.74,42445.0,36.6684,36.6684,36.6414,36.6504,42445.0
2018-09-11 13:40:00,40.74,40.74,40.69,40.69,31230.0,36.6504,36.6504,36.6055,36.6055,31230.0
2018-09-11 13:45:00,40.69,40.69,40.68,40.68,31520.0,36.6055,36.6055,36.5965,36.5965,31520.0
2018-09-11 13:50:00,40.68,40.7,40.68,40.69,49500.0,36.5965,36.6145,36.5965,36.6055,49500.0
2018-09-11 13:55:00,40.68,40.69,40.68,40.69,73540.0,36.5965,36.6055,36.5965,36.6055,73540.0
2018-09-11 14:00:00,40.69,40.7,40.68,40.7,73595.0,36.6055,36.6145,36.5965,36.6145,73595.0
2018-09-11 14:05:00,40.7,40.7,40.68,40.69,41275.0,36.6145,36.6145,36.5965,36.6055,41275.0
2018-09-11 14:10:00,40.69,40.7,40.68,40.69,30010.0,36.6055,36.6145,36.5965,36.6055,30010.0
2018-09-11 14:15:00,40.69,40.71,40.69,40.71,53130.0,36.6055,36.6234,36.6055,36.6234,53130.0
2018-09-11 14:20:00,40.7,40.72,40.7,40.72,59000.0,36.6145,36.6324,36.6145,36.6324,59000.0
2018-09-11 14:25:00,40.72,40.72,40.71,40.71,74370.0,36.6324,36.6324,36.6234,36.6234,74370.0
2018-09-11 14:30:00,40.72,40.74,40.71,40.74,62095.0,36.6324,36.6504,36.6234,36.6504,62095.0
2018-09-11 14:35:00,40.74,40.76,40.72,40.73,149115.0,36.6504,36.6684,36.6324,36.6414,149115.0
2018-09-11 14:40:00,40.73,40.73,40.71,40.71,74010.0,36.6414,36.6414,36.6234,36.6234,74010.0
2018-09-11 14:45:00,40.71,40.73,40.71,40.72,100160.0,36.6234,36.6414,36.6234,36.6324,100160.0
2018-09-11 14:50:00,40.72,40.73,40.71,40.71,113620.0,36.6324,36.6414,36.6234,36.6234,113620.0
2018-09-11 14:55:00,40.71,40.71,40.7,40.71,94755.0,36.6234,36.6234,36.6145,36.6234,94755.0
2018-09-11 15:00:00,40.71,40.72,40.7,40.72,62265.0,36.6234,36.6324,36.6145,36.6324,62265.0
2018-09-11 15:05:00,40.72,40.72,40.71,40.71,77850.0,36.6324,36.6324,36.6234,36.6234,77850.0
2018-09-11 15:10:00,40.71,40.72,40.71,40.72,61175.0,36.6234,36.6324,36.6234,36.6324,61175.0
2018-09-11 15:15:00,40.72,40.73,40.7,40.71,147660.0,36.6324,36.6414,36.6145,36.6234,147660.0
2018-09-11 15:20:00,40.71,40.72,40.71,40.71,96750.0,36.6234,36.6324,36.6234,36.6234,96750.0
2018-09-11 15:25:00,40.71,40.72,40.7,40.71,95705.0,36.6234,36.6324,36.6145,36.6234,95705.0
2018-09-11 15:30:00,40.71,40.71,40.69,40.69,169120.0,36.6234,36.6234,36.6055,36.6055,169120.0
2018-09-11 15:35:00,40.7,40.71,40.69,40.7,124110.0,36.6145,36.6234,36.6055,36.6145,124110.0
2018-09-11 15:40:00,40.7,40.71,40.69,40.69,142660.0,36.6145,36.6234,36.6055,36.6055,142660.0
2018-09-11 15:45:00,40.69,40.69,40.67,40.67,160595.0,36.6055,36.6055,36.5875,36.5875,160595.0
2018-09-11 15:50:00,40.67,40.69,40.66,40.68,183580.0,36.5875,36.6055,36.5785,36.5965,183580.0
2018-09-11 15:55:00,40.68,40.7,40.68,40.7,341015.0,36.5965,36.6145,36.5965,36.6145,341015.0
2018-09-12 09:30:00,40.68,40.69,40.63,40.63,236680.0,36.5965,36.6055,36.5515,36.5515,236680.0
2018-09-12 09:35:00,40.62,40.67,40.6,40.66,104210.0,36.5425,36.5875,36.5245,36.5785,104210.0
2018-09-12 09:40:00,40.69,40.69,40.65,40.67,53225.0,36.6055,36.6055,36.5695,36.5875,53225.0
2018-09-12 09:45:00,40.69,40.71,40.65,40.67,33995.0,36.6055,36.6234,36.5695,36.5875,33995.0
2018-09-12 09:50:00,40.67,40.7,40.67,40.69,77735.0,36.5875,36.6145,36.5875,36.6055,77735.0
2018-09-12 09:55:00,40.68,40.7,40.66,40.66,42790.0,36.5965,36.6145,36.5785,36.5785,42790.0
2018-09-12 10:00:00,40.66,40.68,40.65,40.66,44840.0,36.5785,36.5965,36.5695,36.5785,44840.0
2018-09-12 10:05:00,40.66,40.66,40.58,40.58,21610.0,36.5785,36.5785,36.5065,36.5065,21610.0
2018-09-12 10:10:00,40.58,40.58,40.54,40.56,72315.0,36.5065,36.5065,36.4705,36.4885,72315.0
2018-09-12 10:15:00,40.56,40.56,40.53,40.53,21740.0,36.4885,36.4885,36.4615,36.4615,21740.0
2018-09-12 10:20:00,40.52,40.53,40.48,40.48,71715.0,36.4525,36.4615,36.4165,36.4165,71715.0
2018-09-12 10:25:00,40.48,40.5,40.47,40.5,52685.0,36.4165,36.4345,36.4075,36.4345,52685.0
2018-09-12 10:30:00,40.49,40.5,40.45,40.46,116695.0,36.4255,36.4345,36.3895,36.3985,116695.0
2018-09-12 10:35:00,40.46,40.54,40.45,40.54,220465.0,36.3985,36.4705,36.3895,36.4705,220465.0
2018-09-12 10:40:00,40.53,40.59,40.53,40.56,34430.0,36.4615,36.5155,36.4615,36.4885,34430.0
2018-09-12 10:45:00,40.55,40.55,40.5,40.5,27300.0,36.4795,36.4795,36.4345,36.4345,27300.0
2018-09-12 10:50:00,40.5,40.55,40.5,40.55,19895.0,36.4345,36.4795,36.4345,36.4795,19895.0
2018-09-12 10:55:00,40.56,40.57,40.53,40.53,43710.0,36.4885,36.4975,36.4615,36.4615,43710.0
2018-09-12 11:00:00,40.53,40.58,40.52,40.57,75545.0,36.4615,36.5065,36.4525,36.4975,75545.0
2018-09-12 11:05:00,40.55,40.55,40.53,40.53,27880.0,36.4795,36.4795,36.4615,36.4615,27880.0
2018-09-12 11:10:00,40.52,40.67,40.52,40.67,213750.0,36.4525,36.5875,36.4525,36.5875,213750.0
2018-09-12 11:15:00,40.67,40.72,40.66,40.71,134310.0,36.5875,36.6324,36.5785,36.6234,134310.0
2018-09-12 11:20:00,40.71,40.74,40.7,40.72,115095.0,36.6234,36.6504,36.6145,36.6324,115095.0
2018-09-12 11:25:00,40.71,40.73,40.7,40.72,97210.0,36.6234,36.6414,36.6145,36.6324,97210.0
2018-09-12 11:30:00,40.72,40.75,40.7,40.7,111415.0,36.6324,36.6594,36.6145,36.6145,111415.0
2018-09-12 11:35:00,40.69,40.7,40.62,40.63,73210.0,36.6055,36.6145,36.5425,36.5515,73210.0
2018-09-12 11:40:00,40.63,40.65,40.61,40.61,97350.0,36.5515,36.5695,36.5335,36.5335,97350.0
2018-09-12 11:45:00,40.6,40.6,40.56,40.57,63950.0,36.5245,36.5245,36.4885,36.4975,63950.0
2018-09-12 11:50:00,40.54,40.56,40.51,40.56,51090.0,36.4705,36.4885,36.4435,36.4885,51090.0
2018-09-12 11:55:00,40.56,40.58,40.54,40.58,28045.0,36.4885,36.5065,36.4705,36.5065,28045.0
2018-09-12 12:00:00,40.58,40.6,40.58,40.58,54180.0,36.5065,36.5245,36.5065,36.5065,54180.0
2018-09-12 12:05:00,40.58,40.64,40.58,40.58,157865.0,36.5065,36.5605,36.5065,36.5065,157865.0
2018-09-12 12:10:00,40.57,40.6,40.56,40.6,32280.0,36.4975,36.5245,36.4885,36.5245,32280.0
2018-09-12 12:15:00,40.6,40.61,40.59,40.61,39505.0,36.5245,36.5335,36.5155,36.5335,39505.0
2018-09-12 12:20:00,40.61,40.63,40.6,40.62,29420.0,36.5335,36.5515,36.5245,36.5425,29420.0
2018-09-12 12:25:00,40.62,40.63,40.61,40.63,38085.0,36.5425,36.5515,36.5335,36.5515,38085.0
2018-09-12 12:30:00,40.63,40.63,40.61,40.61,30875.0,36.5515,36.5515,36.5335,36.5335,30875.0
2018-09-12 12:35:00,40.61,40.63,40.6,40.63,72080.0,36.5335,36.5515,36.5245,36.5515,72080.0
2018-09-12 12:40:00,40.63,40.65,40.63,40.65,40960.0,36.5515,36.5695,36.5515,36.5695,40960.0
2018-09-12 12:45:00,40.65,40.66,40.64,40.65,38255.0,36.5695,36.5785,36.5605,36.5695,38255.0
2018-09-12 12:50:00,40.65,40.66,40.64,40.64,41090.0,36.5695,36.5785,36.5605,36.5605,41090.0
2018-09-12 12:55:00,40.64,40.64,40.62,40.63,22615.0,36.5605,36.5605,36.5425,36.5515,22615.0
2018-09-12 13:00:00,40.63,40.64,40.62,40.64,25280.0,36.5515,36.5605,36.5425,36.5605,25280.0
2018-09-12 13:05:00,40.64,40.66,40.64,40.66,39150.0,36.5605,36.5785,36.5605,36.5785,39150.0
2018-09-12 13:10:00,40.66,40.67,40.66,40.66,59160.0,36.5785,36.5875,36.5785,36.5785,59160.0
2018-09-12 13:15:00,40.66,40.66,40.64,40.66,27100.0,36.5785,36.5785,36.5605,36.5785,27100.0
2018-09-12 13:20:00,40.66,40.68,40.66,40.68,27550.0,36.5785,36.5965,36.5785,36.5965,27550.0
2018-09-12 13:25:00,40.66,40.68,40.66,40.66,35050.0,36.5785,36.5965,36.5785,36.5785,35050.0
2018-09-12 13:30:00,40.66,40.68,40.64,40.64,53850.0,36.5785,36.5965,36.5605,36.5605,53850.0
2018-09-12 13:35:00,40.65,40.65,40.64,40.65,34920.0,36.5695,36.5695,36.5605,36.5695,34920.0
2018-09-12 13:40:00,40.65,40.66,40.64,40.65,46725.0,36.5695,36.5785,36.5605,36.5695,46725.0
2018-09-12 13:45:00,40.64,40.64,40.62,40.64,32940.0,36.5605,36.5605,36.5425,36.5605,32940.0
2018-09-12 13:50:00,40.64,40.65,40.63,40.64,43390.0,36.5605,36.5695,36.5515,36.5605,43390.0
2018-09-12 13:55:00,40.64,40.65,40.64,40.65,18770.0,36.5605,36.5695,36.5605,36.5695,18770.0
2018-09-12 14:00:00,40.65,40.67,40.64,40.67,49960.0,36.5695,36.5875,36.5605,36.5875,49960.0
2018-09-12 14:05:00,40.67,40.67,40.64,40.64,33695.0,36.5875,36.5875,36.5605,36.5605,33695.0
2018-09-12 14:10:00,40.65,40.66,40.63,40.64,37415.0,36.5695,36.5785,36.5515,36.5605,37415.0
2018-09-12 14:15:00,40.64,40.66,40.64,40.65,91470.0,36.5605,36.5785,36.5605,36.5695,91470.0
2018-09-12 14:20:00,40.65,40.66,40.65,40.66,37270.0,36.5695,36.5785,36.5695,36.5785,37270.0
2018-09-12 14:25:00,40.66,40.68,40.66,40.66,51770.0,36.5785,36.5965,36.5785,36.5785,51770.0
2018-09-12 14:30:00,40.67,40.68,40.65,40.66,120390.0,36.5875,36.5965,36.5695,36.5785,120390.0
2018-09-12 14:35:00,40.66,40.69,40.66,40.69,135735.0,36.5785,36.6055,36.5785,36.6055,135735.0
2018-09-12 14:40:00,40.69,40.69,40.68,40.69,85380.0,36.6055,36.6055,36.5965,36.6055,85380.0
2018-09-12 14:45:00,40.69,40.71,40.66,40.71,136170.0,36.6055,36.6234,36.5785,36.6234,136170.0
2018-09-12 14:50:00,40.71,40.71,40.69,40.7,79865.0,36.6234,36.6234,36.6055,36.6145,79865.0
2018-09-12 14:55:00,40.7,40.71,40.69,40.69,63040.0,36.6145,36.6234,36.6055,36.6055,63040.0
2018-09-12 15:00:00,40.69,40.7,40.69,40.69,48000.0,36.6055,36.6145,36.6055,36.6055,48000.0
2018-09-12 15:05:00,40.69,40.7,40.68,40.69,98965.0,36.6055,36.6145,36.5965,36.6055,98965.0
2018-09-12 15:10:00,40.69,40.71,40.69,40.71,73365.0,36.6055,36.6234,36.6055,36.6234,73365.0
2018-09-12 15:15:00,40.71,40.71,40.7,40.71,47930.0,36.6234,36.6234,36.6145,36.6234,47930.0
2018-09-12 15:20:00,40.71,40.73,40.71,40.73,105635.0,36.6234,36.6414,36.6234,36.6414,105635.0
2018-09-12 15:25:00,40.73,40.75,40.73,40.75,91385.0,36.6414,36.6594,36.6414,36.6594,91385.0
2018-09-12 15:30:00,40.75,40.76,40.74,40.76,70130.0,36.6594,36.6684,36.6504,36.6684,70130.0
2018-09-12 15:35:00,40.75,40.75,40.73,40.75,41415.0,36.6594,36.6594,36.6414,36.6594,41415.0
2018-09-12 15:40:00,40.75,40.78,40.75,40.78,232785.0,36.6594,36.6864,36.6594,36.6864,232785.0
2018-09-12 15:45:00,40.78,40.78,40.74,40.75,70100.0,36.6864,36.6864,36.6504,36.6594,70100.0
2018-09-12 15:50:00,40.75,40.77,40.75,40.75,225895.0,36.6594,36.6774,36.6594,36.6594,225895.0
2018-09-12 15:55:00,40.75,40.75,40.72,40.73,179655.0,36.6594,36.6594,36.6324,36.6414,179655.0
2018-09-13 09:30:00,40.86,40.91,40.84,40.87,298270.0,36.7584,36.8034,36.7404,36.7674,298270.0
2018-09-13 09:35:00,40.86,40.86,40.82,40.85,76655.0,36.7584,36.7584,36.7224,36.7494,76655.0
2018-09-13 09:40:00,40.86,40.9,40.86,40.9,193495.0,36.7584,36.7944,36.7584,36.7944,193495.0
2018-09-13 09:45:00,40.89,40.91,40.85,40.89,41955.0,36.7854,36.8034,36.7494,36.7854,41955.0
2018-09-13 09:50:00,40.89,40.9,40.86,40.88,53160.0,36.7854,36.7944,36.7584,36.7764,53160.0
2018-09-13 09:55:00,40.89,40.89,40.86,40.88,64335.0,36.7854,36.7854,36.7584,36.7764,64335.0
2018-09-13 10:00:00,40.88,40.9,40.86,40.87,135970.0,36.7764,36.7944,36.7584,36.7674,135970.0
2018-09-13 10:05:00,40.88,40.92,40.86,40.9,61140.0,36.7764,36.8124,36.7584,36.7944,61140.0
2018-09-13 10:10:00,40.89,40.89,40.87,40.88,43165.0,36.7854,36.7854,36.7674,36.7764,43165.0
2018-09-13 10:15:00,40.88,40.88,40.82,40.82,65100.0,36.7764,36.7764,36.7224,36.7224,65100.0
2018-09-13 10:20:00,40.82,40.82,40.78,40.79,76980.0,36.7224,36.7224,36.6864,36.6954,76980.0
2018-09-13 10:25:00,40.79,40.8,40.75,40.76,71975.0,36.6954,36.7044,36.6594,36.6684,71975.0
2018-09-13 10:30:00,40.76,40.81,40.76,40.79,64210.0,36.6684,36.7134,36.6684,36.6954,64210.0
2018-09-13 10:35:00,40.8,40.8,40.72,40.74,62225.0,36.7044,36.7044,36.6324,36.6504,62225.0
2018-09-13 10:40:00,40.74,40.77,40.73,40.77,69610.0,36.6504,36.6774,36.6414,36.6774,69610.0
2018-09-13 10:45:00,40.77,40.79,40.75,40.77,34075.0,36.6774,36.6954,36.6594,36.6774,34075.0
2018-09-13 10:50:00,40.76,40.78,40.74,40.78,37090.0,36.6684,36.6864,36.6504,36.6864,37090.0
2018-09-13 10:55:00,40.77,40.79,40.75,40.77,35335.0,36.6774,36.6954,36.6594,36.6774,35335.0
2018-09-13 11:00:00,40.76,40.76,40.72,40.74,47485.0,36.6684,36.6684,36.6324,36.6504,47485.0
2018-09-13 11:05:00,40.74,40.8,40.74,40.78,65910.0,36.6504,36.7044,36.6504,36.6864,65910.0
2018-09-13 11:10:00,40.78,40.79,40.77,40.78,14440.0,36.6864,36.6954,36.6774,36.6864,14440.0
2018-09-13 11:15:00,40.78,40.78,40.72,40.72,35010.0,36.6864,36.6864,36.6324,36.6324,35010.0
2018-09-13 11:20:00,40.72,40.76,40.72,40.75,80250.0,36.6324,36.6684,36.6324,36.6594,80250.0
2018-09-13 11:25:00,40.74,40.77,40.71,40.72,87715.0,36.6504,36.6774,36.6234,36.6324,87715.0
2018-09-13 11:30:00,40.72,40.74,40.71,40.73,61890.0,36.6324,36.6504,36.6234,36.6414,61890.0
2018-09-13 11:35:00,40.73,40.77,40.73,40.77,80850.0,36.6414,36.6774,36.6414,36.6774,80850.0
2018-09-13 11:40:00,40.77,40.77,40.75,40.76,102410.0,36.6774,36.6774,36.6594,36.6684,102410.0
2018-09-13 11:45:00,40.76,40.77,40.74,40.77,58200.0,36.6684,36.6774,36.6504,36.6774,58200.0
2018-09-13 11:50:00,40.77,40.8,40.77,40.8,58015.0,36.6774,36.7044,36.6774,36.7044,58015.0
2018-09-13 11:55:00,40.8,40.83,40.8,40.83,65515.0,36.7044,36.7314,36.7044,36.7314,65515.0
2018-09-13 12:00:00,40.84,40.85,40.83,40.83,49865.0,36.7404,36.7494,36.7314,36.7314,49865.0
2018-09-13 12:05:00,40.83,40.83,40.8,40.82,31150.0,36.7314,36.7314,36.7044,36.7224,31150.0
2018-09-13 12:10:00,40.83,40.85,40.82,40.85,24950.0,36.7314,36.7494,36.7224,36.7494,24950.0
2018-09-13 12:15:00,40.85,40.86,40.84,40.85,59210.0,36.7494,36.7584,36.7404,36.7494,59210.0
2018-09-13 12:20:00,40.85,40.86,40.85,40.85,23140.0,36.7494,36.7584,36.7494,36.7494,23140.0
2018-09-13 12:25:00,40.83,40.85,40.83,40.84,21165.0,36.7314,36.7494,36.7314,36.7404,21165.0
2018-09-13 12:30:00,40.84,40.85,40.84,40.85,12245.0,36.7404,36.7494,36.7404,36.7494,12245.0
2018-09-13 12:35:00,40.85,40.87,40.85,40.86,20570.0,36.7494,36.7674,36.7494,36.7584,20570.0
2018-09-13 12:40:00,40.86,40.87,40.85,40.85,7205.0,36.7584,36.7674,36.7494,36.7494,7205.0
2018-09-13 12:45:00,40.85,40.85,40.84,40.85,54100.0,36.7494,36.7494,36.7404,36.7494,54100.0
2018-09-13 12:50:00,40.84,40.85,40.84,40.84,7510.0,36.7404,36.7494,36.7404,36.7404,7510.0
2018-09-13 12:55:00,40.83,40.86,40.83,40.86,17685.0,36.7314,36.7584,36.7314,36.7584,17685.0
2018-09-13 13:00:00,40.86,40.87,40.85,40.86,13395.0,36.7584,36.7674,36.7494,36.7584,13395.0
2018-09-13 13:05:00,40.86,40.86,40.82,40.82,17925.0,36.7584,36.7584,36.7224,36.7224,17925.0
2018-09-13 13:10:00,40.82,40.82,40.8,40.82,36770.0,36.7224,36.7224,36.7044,36.7224,36770.0
2018-09-13 13:15:00,40.82,40.83,40.81,40.82,41020.0,36.7224,36.7314,36.7134,36.7224,41020.0
2018-09-13 13:20:00,40.82,40.82,40.8,40.81,36390.0,36.7224,36.7224,36.7044,36.7134,36390.0
2018-09-13 13:25:00,40.81,40.81,40.79,40.81,41715.0,36.7134,36.7134,36.6954,36.7134,41715.0
2018-09-13 13:30:00,40.81,40.81,40.81,40.81,72035.0,36.7134,36.7134,36.7134,36.7134,72035.0
2018-09-13 13:35:00,40.81,40.81,40.79,40.81,70840.0,36.7134,36.7134,36.6954,36.7134,70840.0
2018-09-13 13:40:00,40.82,40.83,40.82,40.82,59620.0,36.7224,36.7314,36.7224,36.7224,59620.0
2018-09-13 13:45:00,40.82,40.83,40.8,40.8,23405.0,36.7224,36.7314,36.7044,36.7044,23405.0
2018-09-13 13:50:00,40.8,40.81,40.79,40.79,9000.0,36.7044,36.7134,36.6954,36.6954,9000.0
2018-09-13 13:55:00,40.79,40.81,40.79,40.79,30895.0,36.6954,36.7134,36.6954,36.6954,30895.0
2018-09-13 14:00:00,40.78,40.8,40.78,40.8,21080.0,36.6864,36.7044,36.6864,36.7044,21080.0
2018-09-13 14:05:00,40.8,40.81,40.8,40.8,62945.0,36.7044,36.7134,36.7044,36.7044,62945.0
2018-09-13 14:10:00,40.8,40.81,40.79,40.8,92555.0,36.7044,36.7134,36.6954,36.7044,92555.0
2018-09-13 14:15:00,40.8,40.81,40.78,40.78,97045.0,36.7044,36.7134,36.6864,36.6864,97045.0
2018-09-13 14:20:00,40.78,40.8,40.77,40.8,86010.0,36.6864,36.7044,36.6774,36.7044,86010.0
2018-09-13 14:25:00,40.8,40.83,40.8,40.82,79325.0,36.7044,36.7314,36.7044,36.7224,79325.0
2018-09-13 14:30:00,40.82,40.83,40.81,40.81,28260.0,36.7224,36.7314,36.7134,36.7134,28260.0
2018-09-13 14:35:00,40.81,40.83,40.81,40.83,44675.0,36.7134,36.7314,36.7134,36.7314,44675.0
2018-09-13 14:40:00,40.83,40.84,40.83,40.84,39045.0,36.7314,36.7404,36.7314,36.7404,39045.0
2018-09-13 14:45:00,40.84,40.84,40.82,40.83,23060.0,36.7404,36.7404,36.7224,36.7314,23060.0
2018-09-13 14:50:00,40.83,40.83,40.81,40.82,43725.0,36.7314,36.7314,36.7134,36.7224,43725.0
2018-09-13 14:55:00,40.82,40.84,40.82,40.84,34080.0,36.7224,36.7404,36.7224,36.7404,34080.0
2018-09-13 15:00:00,40.85,40.85,40.83,40.83,57875.0,36.7494,36.7494,36.7314,36.7314,57875.0
2018-09-13 15:05:00,40.83,40.83,40.82,40.82,29520.0,36.7314,36.7314,36.7224,36.7224,29520.0
2018-09-13 15:10:00,40.82,40.83,40.81,40.82,179915.0,36.7224,36.7314,36.7134,36.7224,179915.0
2018-09-13 15:15:00,40.82,40.82,40.8,40.81,28715.0,36.7224,36.7224,36.7044,36.7134,28715.0
2018-09-13 15:20:00,40.81,40.82,40.8,40.81,29860.0,36.7134,36.7224,36.7044,36.7134,29860.0
2018-09-13 15:25:00,40.81,40.81,40.79,40.8,46140.0,36.7134,36.7134,36.6954,36.7044,46140.0
2018-09-13 15:30:00,40.79,40.8,40.77,40.8,49975.0,36.6954,36.7044,36.6774,36.7044,49975.0
2018-09-13 15:35:00,40.8,40.8,40.78,40.79,56840.0,36.7044,36.7044,36.6864,36.6954,56840.0
2018-09-13 15:40:00,40.78,40.79,40.77,40.77,29500.0,36.6864,36.6954,36.6774,36.6774,29500.0
2018-09-13 15:45:00,40.77,40.78,40.76,40.77,97760.0,36.6774,36.6864,36.6684,36.6774,97760.0
2018-09-13 15:50:00,40.77,40.8,40.77,40.8,373645.0,36.6774,36.7044,36.6774,36.7044,373645.0
2018-09-13 15:55:00,40.8,40.82,40.79,40.81,853870.0,36.7044,36.7224,36.6954,36.7134,853870.0
2018-09-14 09:30:00,40.84,40.88,40.82,40.85,118725.0,36.7404,36.7764,36.7224,36.7494,118725.0
2018-09-14 09:35:00,40.86,40.9,40.84,40.9,72625.0,36.7584,36.7944,36.7404,36.7944,72625.0
2018-09-14 09:40:00,40.89,40.9,40.87,40.87,77660.0,36.7854,36.7944,36.7674,36.7674,77660.0
2018-09-14 09:45:00,40.87,40.91,40.86,40.86,52740.0,36.7674,36.8034,36.7584,36.7584,52740.0
2018-09-14 09:50:00,40.87,40.89,40.85,40.88,55490.0,36.7674,36.7854,36.7494,36.7764,55490.0
2018-09-14 09:55:00,40.87,40.88,40.86,40.88,62040.0,36.7674,36.7764,36.7584,36.7764,62040.0
2018-09-14 10:00:00,40.87,40.88,40.82,40.82,88040.0,36.7674,36.7764,36.7224,36.7224,88040.0
2018-09-14 10:05:00,40.83,40.83,40.8,40.8,68870.0,36.7314,36.7314,36.7044,36.7044,68870.0
2018-09-14 10:10:00,40.79,40.83,40.79,40.82,32095.0,36.6954,36.7314,36.6954,36.7224,32095.0
2018-09-14 10:15:00,40.84,40.92,40.84,40.9,81735.0,36.7404,36.8124,36.7404,36.7944,81735.0
2018-09-14 10:20:00,40.92,40.92,40.91,40.91,28945.0,36.8124,36.8124,36.8034,36.8034,28945.0
2018-09-14 10:25:00,40.91,40.94,40.9,40.92,25910.0,36.8034,36.8304,36.7944,36.8124,25910.0
2018-09-14 10:30:00,40.93,40.96,40.93,40.95,26595.0,36.8214,36.8484,36.8214,36.8394,26595.0
2018-09-14 10:35:00,40.96,40.98,40.95,40.95,32095.0,36.8484,36.8663,36.8394,36.8394,32095.0
2018-09-14 10:40:00,40.94,40.99,40.94,40.99,36555.0,36.8304,36.8753,36.8304,36.8753,36555.0
2018-09-14 10:45:00,40.99,40.99,40.96,40.96,37045.0,36.8753,36.8753,36.8484,36.8484,37045.0
2018-09-14 10:50:00,40.96,40.98,40.95,40.98,39715.0,36.8484,36.8663,36.8394,36.8663,39715.0
2018-09-14 10:55:00,40.98,41.0,40.98,40.98,45820.0,36.8663,36.8843,36.8663,36.8663,45820.0
2018-09-14 11:00:00,40.97,41.03,40.97,41.03,94120.0,36.8574,36.9113,36.8574,36.9113,94120.0
2018-09-14 11:05:00,41.02,41.05,41.02,41.02,104240.0,36.9023,36.9293,36.9023,36.9023,104240.0
2018-09-14 11:10:00,41.03,41.04,41.0,41.0,58535.0,36.9113,36.9203,36.8843,36.8843,58535.0
2018-09-14 11:15:00,41.0,41.02,41.0,41.0,56495.0,36.8843,36.9023,36.8843,36.8843,56495.0
2018-09-14 11:20:00,41.0,41.02,40.99,41.01,221235.0,36.8843,36.9023,36.8753,36.8933,221235.0
2018-09-14 11:25:00,41.01,41.04,41.01,41.04,66820.0,36.8933,36.9203,36.8933,36.9203,66820.0
2018-09-14 11:30:00,41.04,41.04,41.01,41.02,45335.0,36.9203,36.9203,36.8933,36.9023,45335.0
2018-09-14 11:35:00,41.02,41.03,41.01,41.03,24090.0,36.9023,36.9113,36.8933,36.9113,24090.0
2018-09-14 11:40:00,41.03,41.05,41.01,41.04,127515.0,36.9113,36.9293,36.8933,36.9203,127515.0
2018-09-14 11:45:00,41.05,41.05,41.03,41.03,62115.0,36.9293,36.9293,36.9113,36.9113,62115.0
2018-09-14 11:50:00,41.03,41.04,41.0,41.0,60405.0,36.9113,36.9203,36.8843,36.8843,60405.0
2018-09-14 11:55:00,41.0,41.02,40.99,41.0,70110.0,36.8843,36.9023,36.8753,36.8843,70110.0
2018-09-14 12:00:00,41.0,41.01,40.9,40.91,225395.0,36.8843,36.8933,36.7944,36.8034,225395.0
2018-09-14 12:05:00,40.91,40.91,40.87,40.9,138400.0,36.8034,36.8034,36.7674,36.7944,138400.0
2018-09-14 12:10:00,40.9,40.93,40.9,40.93,119305.0,36.7944,36.8214,36.7944,36.8214,119305.0
2018-09-14 12:15:00,40.93,40.94,40.89,40.9,50750.0,36.8214,36.8304,36.7854,36.7944,50750.0
2018-09-14 12:20:00,40.9,40.91,40.86,40.86,41445.0,36.7944,36.8034,36.7584,36.7584,41445.0
2018-09-14 12:25:00,40.86,40.89,40.86,40.88,56510.0,36.7584,36.7854,36.7584,36.7764,56510.0
2018-09-14 12:30:00,40.87,40.88,40.85,40.85,39180.0,36.7674,36.7764,36.7494,36.7494,39180.0
2018-09-14 12:35:00,40.86,40.87,40.85,40.87,52070.0,36.7584,36.7674,36.7494,36.7674,52070.0
2018-09-14 12:40:00,40.87,40.88,40.85,40.85,42690.0,36.7674,36.7764,36.7494,36.7494,42690.0
2018-09-14 12:45:00,40.85,40.87,40.85,40.87,45315.0,36.7494,36.7674,36.7494,36.7674,45315.0
2018-09-14 12:50:00,40.86,40.86,40.84,40.85,22410.0,36.7584,36.7584,36.7404,36.7494,22410.0
2018-09-14 12:55:00,40.86,40.88,40.85,40.85,40760.0,36.7584,36.7764,36.7494,36.7494,40760.0
2018-09-14 13:00:00,40.85,40.85,40.84,40.85,19125.0,36.7494,36.7494,36.7404,36.7494,19125.0
2018-09-14 13:05:00,40.85,40.85,40.81,40.82,39775.0,36.7494,36.7494,36.7134,36.7224,39775.0
2018-09-14 13:10:00,40.81,40.83,40.81,40.83,61885.0,36.7134,36.7314,36.7134,36.7314,61885.0
2018-09-14 13:15:00,40.83,40.86,40.83,40.86,48130.0,36.7314,36.7584,36.7314,36.7584,48130.0
2018-09-14 13:20:00,40.85,40.87,40.85,40.86,48040.0,36.7494,36.7674,36.7494,36.7584,48040.0
2018-09-14 13:25:00,40.86,40.88,40.86,40.88,37460.0,36.7584,36.7764,36.7584,36.7764,37460.0
2018-09-14 13:30:00,40.88,40.89,40.88,40.88,34825.0,36.7764,36.7854,36.7764,36.7764,34825.0
2018-09-14 13:35:00,40.89,40.89,40.88,40.89,38105.0,36.7854,36.7854,36.7764,36.7854,38105.0
2018-09-14 13:40:00,40.89,40.9,40.88,40.89,25990.0,36.7854,36.7944,36.7764,36.7854,25990.0
2018-09-14 13:45:00,40.89,40.9,40.89,40.9,43285.0,36.7854,36.7944,36.7854,36.7944,43285.0
2018-09-14 13:50:00,40.9,40.92,40.9,40.92,37650.0,36.7944,36.8124,36.7944,36.8124,37650.0
2018-09-14 13:55:00,40.92,40.93,40.91,40.93,29995.0,36.8124,36.8214,36.8034,36.8214,29995.0
2018-09-14 14:00:00,40.93,40.95,40.93,40.94,77860.0,36.8214,36.8394,36.8214,36.8304,77860.0
2018-09-14 14:05:00,40.94,40.95,40.93,40.95,35095.0,36.8304,36.8394,36.8214,36.8394,35095.0
2018-09-14 14:10:00,40.95,40.95,40.94,40.95,49415.0,36.8394,36.8394,36.8304,36.8394,49415.0
2018-09-14 14:15:00,40.95,40.96,40.95,40.95,19365.0,36.8394,36.8484,36.8394,36.8394,19365.0
2018-09-14 14:20:00,40.95,40.96,40.94,40.96,56185.0,36.8394,36.8484,36.8304,36.8484,56185.0
2018-09-14 14:25:00,40.96,40.97,40.95,40.96,390915.0,36.8484,36.8574,36.8394,36.8484,390915.0
2018-09-14 14:30:00,40.96,40.98,40.96,40.97,61605.0,36.8484,36.8663,36.8484,36.8574,61605.0
2018-09-14 14:35:00,40.97,40.99,40.97,40.99,98185.0,36.8574,36.8753,36.8574,36.8753,98185.0
2018-09-14 14:40:00,40.99,40.99,40.98,40.99,53705.0,36.8753,36.8753,36.8663,36.8753,53705.0
2018-09-14 14:45:00,40.98,41.0,40.98,41.0,40570.0,36.8663,36.8843,36.8663,36.8843,40570.0
2018-09-14 14:50:00,41.0,41.0,40.99,41.0,42745.0,36.8843,36.8843,36.8753,36.8843,42745.0
2018-09-14 14:55:00,41.01,41.01,40.99,41.01,56495.0,36.8933,36.8933,36.8753,36.8933,56495.0
2018-09-14 15:00:00,41.01,41.02,41.0,41.0,57050.0,36.8933,36.9023,36.8843,36.8843,57050.0
2018-09-14 15:05:00,41.01,41.01,41.0,41.0,53410.0,36.8933,36.8933,36.8843,36.8843,53410.0
2018-09-14 15:10:00,41.0,41.02,41.0,41.02,60200.0,36.8843,36.9023,36.8843,36.9023,60200.0
2018-09-14 15:15:00,41.02,41.03,41.02,41.03,72160.0,36.9023,36.9113,36.9023,36.9113,72160.0
2018-09-14 15:20:00,41.03,41.03,41.01,41.03,59830.0,36.9113,36.9113,36.8933,36.9113,59830.0
2018-09-14 15:25:00,41.03,41.03,41.0,41.0,398830.0,36.9113,36.9113,36.8843,36.8843,398830.0
2018-09-14 15:30:00,41.0,41.01,40.99,41.01,291770.0,36.8843,36.8933,36.8753,36.8933,291770.0
2018-09-14 15:35:00,41.01,41.01,40.99,41.0,190820.0,36.8933,36.8933,36.8753,36.8843,190820.0
2018-09-14 15:40:00,41.0,41.01,40.98,40.99,124830.0,36.8843,36.8933,36.8663,36.8753,124830.0
2018-09-14 15:45:00,40.99,40.99,40.98,40.99,161165.0,36.8753,36.8753,36.8663,36.8753,161165.0
2018-09-14 15:50:00,40.98,40.99,40.96,40.96,201620.0,36.8663,36.8753,36.8484,36.8484,201620.0
2018-09-14 15:55:00,40.96,40.98,40.95,40.97,1175215.0,36.8484,36.8663,36.8394,36.8574,1175215.0
2018-09-17 09:30:00,40.97,41.0,40.93,40.94,129980.0,36.8574,36.8843,36.8214,36.8304,129980.0
2018-09-17 09:35:00,40.93,40.94,40.87,40.88,119920.0,36.8214,36.8304,36.7674,36.7764,119920.0
2018-09-17 09:40:00,40.88,40.88,40.8,40.81,90060.0,36.7764,36.7764,36.7044,36.7134,90060.0
2018-09-17 09:45:00,40.81,40.85,40.8,40.83,83925.0,36.7134,36.7494,36.7044,36.7314,83925.0
2018-09-17 09:50:00,40.83,40.85,40.82,40.83,49765.0,36.7314,36.7494,36.7224,36.7314,49765.0
2018-09-17 09:55:00,40.83,40.83,40.81,40.83,63410.0,36.7314,36.7314,36.7134,36.7314,63410.0
2018-09-17 10:00:00,40.83,40.83,40.81,40.83,50600.0,36.7314,36.7314,36.7134,36.7314,50600.0
2018-09-17 10:05:00,40.82,40.84,40.78,40.8,106150.0,36.7224,36.7404,36.6864,36.7044,106150.0
2018-09-17 10:10:00,40.8,40.82,40.79,40.79,85540.0,36.7044,36.7224,36.6954,36.6954,85540.0
2018-09-17 10:15:00,40.79,40.79,40.76,40.77,81795.0,36.6954,36.6954,36.6684,36.6774,81795.0
2018-09-17 10:20:00,40.77,40.79,40.77,40.77,37540.0,36.6774,36.6954,36.6774,36.6774,37540.0
2018-09-17 10:25:00,40.78,40.79,40.74,40.74,113060.0,36.6864,36.6954,36.6504,36.6504,113060.0
2018-09-17 10:30:00,40.73,40.74,40.7,40.72,160255.0,36.6414,36.6504,36.6145,36.6324,160255.0
2018-09-17 10:35:00,40.72,40.76,40.72,40.73,82415.0,36.6324,36.6684,36.6324,36.6414,82415.0
2018-09-17 10:40:00,40.74,40.77,40.74,40.75,30935.0,36.6504,36.6774,36.6504,36.6594,30935.0
2018-09-17 10:45:00,40.75,40.75,40.71,40.72,46345.0,36.6594,36.6594,36.6234,36.6324,46345.0
2018-09-17 10:50:00,40.72,40.75,40.69,40.72,119550.0,36.6324,36.6594,36.6055,36.6324,119550.0
2018-09-17 10:55:00,40.71,40.72,40.7,40.72,41815.0,36.6234,36.6324,36.6145,36.6324,41815.0
2018-09-17 11:00:00,40.71,40.78,40.71,40.77,61930.0,36.6234,36.6864,36.6234,36.6774,61930.0
2018-09-17 11:05:00,40.78,40.81,40.77,40.81,113565.0,36.6864,36.7134,36.6774,36.7134,113565.0
2018-09-17 11:10:00,40.82,40.82,40.81,40.82,21470.0,36.7224,36.7224,36.7134,36.7224,21470.0
2018-09-17 11:15:00,40.82,40.83,40.8,40.82,39520.0,36.7224,36.7314,36.7044,36.7224,39520.0
2018-09-17 11:20:00,40.82,40.82,40.8,40.8,57600.0,36.7224,36.7224,36.7044,36.7044,57600.0
2018-09-17 11:25:00,40.81,40.82,40.79,40.8,35625.0,36.7134,36.7224,36.6954,36.7044,35625.0
2018-09-17 11:30:00,40.8,40.82,40.8,40.81,24890.0,36.7044,36.7224,36.7044,36.7134,24890.0
2018-09-17 11:35:00,40.81,40.82,40.8,40.8,61305.0,36.7134,36.7224,36.7044,36.7044,61305.0
2018-09-17 11:40:00,40.8,40.81,40.8,40.81,42185.0,36.7044,36.7134,36.7044,36.7134,42185.0
2018-09-17 11:45:00,40.81,40.81,40.77,40.79,58885.0,36.7134,36.7134,36.6774,36.6954,58885.0
2018-09-17 11:50:00,40.79,40.81,40.79,40.8,24795.0,36.6954,36.7134,36.6954,36.7044,24795.0
2018-09-17 11:55:00,40.8,40.81,40.79,40.8,24340.0,36.7044,36.7134,36.6954,36.7044,24340.0
2018-09-17 12:00:00,40.8,40.81,40.79,40.81,33545.0,36.7044,36.7134,36.6954,36.7134,33545.0
2018-09-17 12:05:00,40.8,40.81,40.78,40.79,22860.0,36.7044,36.7134,36.6864,36.6954,22860.0
2018-09-17 12:10:00,40.78,40.78,40.76,40.76,21025.0,36.6864,36.6864,36.6684,36.6684,21025.0
2018-09-17 12:15:00,40.74,40.75,40.74,40.75,21110.0,36.6504,36.6594,36.6504,36.6594,21110.0
2018-09-17 12:20:00,40.75,40.76,40.74,40.76,32280.0,36.6594,36.6684,36.6504,36.6684,32280.0
2018-09-17 12:25:00,40.76,40.76,40.72,40.72,40465.0,36.6684,36.6684,36.6324,36.6324,40465.0
2018-09-17 12:30:00,40.72,40.73,40.7,40.71,22135.0,36.6324,36.6414,36.6145,36.6234,22135.0
2018-09-17 12:35:00,40.71,40.73,40.71,40.72,32110.0,36.6234,36.6414,36.6234,36.6324,32110.0
2018-09-17 12:40:00,40.72,40.72,40.71,40.72,14960.0,36.6324,36.6324,36.6234,36.6324,14960.0
2018-09-17 12:45:00,40.72,40.74,40.71,40.73,45935.0,36.6324,36.6504,36.6234,36.6414,45935.0
2018-09-17 12:50:00,40.74,40.75,40.69,40.69,40115.0,36.6504,36.6594,36.6055,36.6055,40115.0
2018-09-17 12:55:00,40.69,40.71,40.68,40.7,46365.0,36.6055,36.6234,36.5965,36.6145,46365.0
2018-09-17 13:00:00,40.7,40.71,40.67,40.68,104950.0,36.6145,36.6234,36.5875,36.5965,104950.0
2018-09-17 13:05:00,40.68,40.68,40.66,40.67,122190.0,36.5965,36.5965,36.5785,36.5875,122190.0
2018-09-17 13:10:00,40.67,40.67,40.65,40.65,234180.0,36.5875,36.5875,36.5695,36.5695,234180.0
2018-09-17 13:15:00,40.65,40.66,40.65,40.65,189485.0,36.5695,36.5785,36.5695,36.5695,189485.0
2018-09-17 13:20:00,40.65,40.66,40.64,40.66,230420.0,36.5695,36.5785,36.5605,36.5785,230420.0
2018-09-17 13:25:00,40.66,40.67,40.65,40.65,164960.0,36.5785,36.5875,36.5695,36.5695,164960.0
2018-09-17 13:30:00,40.65,40.67,40.62,40.66,227170.0,36.5695,36.5875,36.5425,36.5785,227170.0
2018-09-17 13:35:00,40.66,40.66,40.64,40.65,166595.0,36.5785,36.5785,36.5605,36.5695,166595.0
2018-09-17 13:40:00,40.65,40.66,40.64,40.65,122470.0,36.5695,36.5785,36.5605,36.5695,122470.0
2018-09-17 13:45:00,40.65,40.68,40.65,40.67,204635.0,36.5695,36.5965,36.5695,36.5875,204635.0
2018-09-17 13:50:00,40.67,40.7,40.66,40.7,422725.0,36.5875,36.6145,36.5785,36.6145,422725.0
2018-09-17 13:55:00,40.7,40.71,40.68,40.69,170975.0,36.6145,36.6234,36.5965,36.6055,170975.0
2018-09-17 14:00:00,40.69,40.69,40.67,40.68,252670.0,36.6055,36.6055,36.5875,36.5965,252670.0
2018-09-17 14:05:00,40.67,40.69,40.67,40.69,177130.0,36.5875,36.6055,36.5875,36.6055,177130.0
2018-09-17 14:10:00,40.68,40.71,40.68,40.71,105855.0,36.5965,36.6234,36.5965,36.6234,105855.0
2018-09-17 14:15:00,40.71,40.71,40.7,40.71,71000.0,36.6234,36.6234,36.6145,36.6234,71000.0
2018-09-17 14:20:00,40.71,40.72,40.7,40.7,34450.0,36.6234,36.6324,36.6145,36.6145,34450.0
2018-09-17 14:25:00,40.7,40.72,40.7,40.71,98010.0,36.6145,36.6324,36.6145,36.6234,98010.0
2018-09-17 14:30:00,40.71,40.71,40.69,40.71,47260.0,36.6234,36.6234,36.6055,36.6234,47260.0
2018-09-17 14:35:00,40.71,40.71,40.7,40.71,85265.0,36.6234,36.6234,36.6145,36.6234,85265.0
2018-09-17 14:40:00,40.71,40.71,40.7,40.71,148070.0,36.6234,36.6234,36.6145,36.6234,148070.0
2018-09-17 14:45:00,40.71,40.71,40.69,40.69,79545.0,36.6234,36.6234,36.6055,36.6055,79545.0
2018-09-17 14:50:00,40.69,40.69,40.68,40.68,98590.0,36.6055,36.6055,36.5965,36.5965,98590.0
2018-09-17 14:55:00,40.68,40.68,40.63,40.65,119850.0,36.5965,36.5965,36.5515,36.5695,119850.0
2018-09-17 15:00:00,40.65,40.66,40.64,40.64,74410.0,36.5695,36.5785,36.5605,36.5605,74410.0
2018-09-17 15:05:00,40.64,40.65,40.62,40.63,41720.0,36.5605,36.5695,36.5425,36.5515,41720.0
2018-09-17 15:10:00,40.62,40.64,40.62,40.62,111180.0,36.5425,36.5605,36.5425,36.5425,111180.0
2018-09-17 15:15:00,40.62,40.62,40.58,40.58,63870.0,36.5425,36.5425,36.5065,36.5065,63870.0
2018-09-17 15:20:00,40.58,40.58,40.57,40.57,135555.0,36.5065,36.5065,36.4975,36.4975,135555.0
2018-09-17 15:25:00,40.57,40.59,40.57,40.58,96220.0,36.4975,36.5155,36.4975,36.5065,96220.0
2018-09-17 15:30:00,40.58,40.6,40.57,40.58,63580.0,36.5065,36.5245,36.4975,36.5065,63580.0
2018-09-17 15:35:00,40.58,40.59,40.58,40.58,60965.0,36.5065,36.5155,36.5065,36.5065,60965.0
2018-09-17 15:40:00,40.58,40.59,40.57,40.59,133230.0,36.5065,36.5155,36.4975,36.5155,133230.0
2018-09-17 15:45:00,40.59,40.61,40.59,40.6,54925.0,36.5155,36.5335,36.5155,36.5245,54925.0
2018-09-17 15:50:00,40.6,40.6,40.58,40.58,80465.0,36.5245,36.5245,36.5065,36.5065,80465.0
2018-09-17 15:55:00,40.58,40.59,40.56,40.59,294105.0,36.5065,36.5155,36.4885,36.5155,294105.0
2018-09-18 09:30:00,40.65,40.7,40.65,40.69,211505.0,36.5695,36.6145,36.5695,36.6055,211505.0
2018-09-18 09:35:00,40.69,40.72,40.68,40.7,66935.0,36.6055,36.6324,36.5965,36.6145,66935.0
2018-09-18 09:40:00,40.71,40.71,40.66,40.68,39975.0,36.6234,36.6234,36.5785,36.5965,39975.0
2018-09-18 09:45:00,40.68,40.72,40.66,40.66,89370.0,36.5965,36.6324,36.5785,36.5785,89370.0
2018-09-18 09:50:00,40.66,40.66,40.62,40.62,90370.0,36.5785,36.5785,36.5425,36.5425,90370.0
2018-09-18 09:55:00,40.62,40.64,40.58,40.59,31780.0,36.5425,36.5605,36.5065,36.5155,31780.0
2018-09-18 10:00:00,40.59,40.59,40.53,40.59,82315.0,36.5155,36.5155,36.4615,36.5155,82315.0
2018-09-18 10:05:00,40.59,40.59,40.56,40.57,71395.0,36.5155,36.5155,36.4885,36.4975,71395.0
2018-09-18 10:10:00,40.57,40.62,40.56,40.62,79435.0,36.4975,36.5425,36.4885,36.5425,79435.0
2018-09-18 10:15:00,40.63,40.64,40.62,40.63,77610.0,36.5515,36.5605,36.5425,36.5515,77610.0
2018-09-18 10:20:00,40.63,40.68,40.62,40.65,106055.0,36.5515,36.5965,36.5425,36.5695,106055.0
2018-09-18 10:25:00,40.64,40.67,40.61,40.62,40015.0,36.5605,36.5875,36.5335,36.5425,40015.0
2018-09-18 10:30:00,40.62,40.62,40.57,40.57,36685.0,36.5425,36.5425,36.4975,36.4975,36685.0
2018-09-18 10:35:00,40.57,40.61,40.56,40.61,152315.0,36.4975,36.5335,36.4885,36.5335,152315.0
2018-09-18 10:40:00,40.6,40.63,40.6,40.63,65655.0,36.5245,36.5515,36.5245,36.5515,65655.0
2018-09-18 10:45:00,40.62,40.68,40.62,40.67,123245.0,36.5425,36.5965,36.5425,36.5875,123245.0
2018-09-18 10:50:00,40.67,40.7,40.66,40.67,56750.0,36.5875,36.6145,36.5785,36.5875,56750.0
2018-09-18 10:55:00,40.67,40.69,40.66,40.69,33640.0,36.5875,36.6055,36.5785,36.6055,33640.0
2018-09-18 11:00:00,40.69,40.73,40.67,40.68,83315.0,36.6055,36.6414,36.5875,36.5965,83315.0
2018-09-18 11:05:00,40.68,40.73,40.68,40.71,76510.0,36.5965,36.6414,36.5965,36.6234,76510.0
2018-09-18 11:10:00,40.71,40.72,40.69,40.71,153675.0,36.6234,36.6324,36.6055,36.6234,153675.0
2018-09-18 11:15:00,40.71,40.72,40.7,40.72,40535.0,36.6234,36.6324,36.6145,36.6324,40535.0
2018-09-18 11:20:00,40.72,40.73,40.71,40.72,38050.0,36.6324,36.6414,36.6234,36.6324,38050.0
2018-09-18 11:25:00,40.73,40.73,40.69,40.72,63765.0,36.6414,36.6414,36.6055,36.6324,63765.0
2018-09-18 11:30:00,40.72,40.73,40.7,40.71,27150.0,36.6324,36.6414,36.6145,36.6234,27150.0
2018-09-18 11:35:00,40.71,40.71,40.7,40.71,34215.0,36.6234,36.6234,36.6145,36.6234,34215.0
2018-09-18 11:40:00,40.72,40.72,40.71,40.72,32405.0,36.6324,36.6324,36.6234,36.6324,32405.0
2018-09-18 11:45:00,40.72,40.73,40.72,40.72,19125.0,36.6324,36.6414,36.6324,36.6324,19125.0
2018-09-18 11:50:00,40.72,40.72,40.71,40.72,48785.0,36.6324,36.6324,36.6234,36.6324,48785.0
2018-09-18 11:55:00,40.72,40.77,40.72,40.75,192525.0,36.6324,36.6774,36.6324,36.6594,192525.0
2018-09-18 12:00:00,40.75,40.79,40.75,40.78,159280.0,36.6594,36.6954,36.6594,36.6864,159280.0
2018-09-18 12:05:00,40.78,40.8,40.77,40.77,97870.0,36.6864,36.7044,36.6774,36.6774,97870.0
2018-09-18 12:10:00,40.77,40.78,40.76,40.77,85970.0,36.6774,36.6864,36.6684,36.6774,85970.0
2018-09-18 12:15:00,40.77,40.77,40.74,40.74,106935.0,36.6774,36.6774,36.6504,36.6504,106935.0
2018-09-18 12:20:00,40.74,40.74,40.71,40.71,42995.0,36.6504,36.6504,36.6234,36.6234,42995.0
2018-09-18 12:25:00,40.71,40.71,40.7,40.7,225800.0,36.6234,36.6234,36.6145,36.6145,225800.0
2018-09-18 12:30:00,40.7,40.73,40.7,40.72,71995.0,36.6145,36.6414,36.6145,36.6324,71995.0
2018-09-18 12:35:00,40.72,40.74,40.72,40.73,31485.0,36.6324,36.6504,36.6324,36.6414,31485.0
2018-09-18 12:40:00,40.73,40.74,40.72,40.72,13140.0,36.6414,36.6504,36.6324,36.6324,13140.0
2018-09-18 12:45:00,40.73,40.74,40.71,40.71,33865.0,36.6414,36.6504,36.6234,36.6234,33865.0
2018-09-18 12:50:00,40.72,40.72,40.7,40.71,12120.0,36.6324,36.6324,36.6145,36.6234,12120.0
2018-09-18 12:55:00,40.72,40.73,40.71,40.72,21015.0,36.6324,36.6414,36.6234,36.6324,21015.0
2018-09-18 13:00:00,40.72,40.75,40.72,40.75,90580.0,36.6324,36.6594,36.6324,36.6594,90580.0
2018-09-18 13:05:00,40.75,40.76,40.74,40.76,42750.0,36.6594,36.6684,36.6504,36.6684,42750.0
2018-09-18 13:10:00,40.76,40.76,40.74,40.76,32160.0,36.6684,36.6684,36.6504,36.6684,32160.0
2018-09-18 13:15:00,40.76,40.78,40.76,40.78,84005.0,36.6684,36.6864,36.6684,36.6864,84005.0
2018-09-18 13:20:00,40.78,40.78,40.76,40.76,26355.0,36.6864,36.6864,36.6684,36.6684,26355.0
2018-09-18 13:25:00,40.76,40.76,40.74,40.74,41655.0,36.6684,36.6684,36.6504,36.6504,41655.0
2018-09-18 13:30:00,40.74,40.75,40.74,40.74,31490.0,36.6504,36.6594,36.6504,36.6504,31490.0
2018-09-18 13:35:00,40.74,40.76,40.74,40.76,49235.0,36.6504,36.6684,36.6504,36.6684,49235.0
2018-09-18 13:40:00,40.76,40.77,40.75,40.76,40500.0,36.6684,36.6774,36.6594,36.6684,40500.0
2018-09-18 13:45:00,40.76,40.77,40.75,40.77,44630.0,36.6684,36.6774,36.6594,36.6774,44630.0
2018-09-18 13:50:00,40.77,40.78,40.77,40.78,39690.0,36.6774,36.6864,36.6774,36.6864,39690.0
2018-09-18 13:55:00,40.78,40.78,40.77,40.77,24600.0,36.6864,36.6864,36.6774,36.6774,24600.0
2018-09-18 14:00:00,40.77,40.79,40.77,40.79,47685.0,36.6774,36.6954,36.6774,36.6954,47685.0
2018-09-18 14:05:00,40.79,40.81,40.79,40.8,114070.0,36.6954,36.7134,36.6954,36.7044,114070.0
2018-09-18 14:10:00,40.81,40.82,40.81,40.81,152320.0,36.7134,36.7224,36.7134,36.7134,152320.0
2018-09-18 14:15:00,40.81,40.82,40.8,40.81,100490.0,36.7134,36.7224,36.7044,36.7134,100490.0
2018-09-18 14:20:00,40.82,40.83,40.8,40.82,142205.0,36.7224,36.7314,36.7044,36.7224,142205.0
2018-09-18 14:25:00,40.83,40.84,40.83,40.84,126140.0,36.7314,36.7404,36.7314,36.7404,126140.0
2018-09-18 14:30:00,40.84,40.84,40.82,40.82,120305.0,36.7404,36.7404,36.7224,36.7224,120305.0
2018-09-18 14:35:00,40.82,40.83,40.82,40.82,111025.0,36.7224,36.7314,36.7224,36.7224,111025.0
2018-09-18 14:40:00,40.82,40.83,40.82,40.82,167990.0,36.7224,36.7314,36.7224,36.7224,167990.0
2018-09-18 14:45:00,40.82,40.83,40.81,40.82,142375.0,36.7224,36.7314,36.7134,36.7224,142375.0
2018-09-18 14:50:00,40.82,40.83,40.82,40.83,133315.0,36.7224,36.7314,36.7224,36.7314,133315.0
2018-09-18 14:55:00,40.83,40.83,40.81,40.82,104495.0,36.7314,36.7314,36.7134,36.7224,104495.0
2018-09-18 15:00:00,40.82,40.83,40.81,40.82,117830.0,36.7224,36.7314,36.7134,36.7224,117830.0
2018-09-18 15:05:00,40.82,40.82,40.81,40.81,60515.0,36.7224,36.7224,36.7134,36.7134,60515.0
2018-09-18 15:10:00,40.81,40.82,40.81,40.82,148590.0,36.7134,36.7224,36.7134,36.7224,148590.0
2018-09-18 15:15:00,40.82,40.82,40.8,40.81,62910.0,36.7224,36.7224,36.7044,36.7134,62910.0
2018-09-18 15:20:00,40.81,40.84,40.81,40.84,144230.0,36.7134,36.7404,36.7134,36.7404,144230.0
2018-09-18 15:25:00,40.84,40.84,40.82,40.82,66160.0,36.7404,36.7404,36.7224,36.7224,66160.0
2018-09-18 15:30:00,40.82,40.82,40.81,40.81,109715.0,36.7224,36.7224,36.7134,36.7134,109715.0
2018-09-18 15:35:00,40.81,40.82,40.81,40.81,113465.0,36.7134,36.7224,36.7134,36.7134,113465.0
2018-09-18 15:40:00,40.81,40.82,40.8,40.8,80395.0,36.7134,36.7224,36.7044,36.7044,80395.0
2018-09-18 15:45:00,40.79,40.79,40.77,40.78,103105.0,36.6954,36.6954,36.6774,36.6864,103105.0
2018-09-18 15:50:00,40.78,40.78,40.76,40.76,111875.0,36.6864,36.6864,36.6684,36.6684,111875.0
2018-09-18 15:55:00,40.76,40.77,40.76,40.76,133155.0,36.6684,36.6774,36.6684,36.6684,133155.0
2018-09-19 09:30:00,40.76,40.84,40.76,40.82,172955.0,36.6684,36.7404,36.6684,36.7224,172955.0
2018-09-19 09:35:00,40.83,40.86,40.83,40.84,63665.0,36.7314,36.7584,36.7314,36.7404,63665.0
2018-09-19 09:40:00,40.84,40.87,40.83,40.87,64595.0,36.7404,36.7674,36.7314,36.7674,64595.0
2018-09-19 09:45:00,40.88,40.9,40.87,40.88,75375.0,36.7764,36.7944,36.7674,36.7764,75375.0
2018-09-19 09:50:00,40.88,40.92,40.87,40.91,73765.0,36.7764,36.8124,36.7674,36.8034,73765.0
2018-09-19 09:55:00,40.9,40.93,40.88,40.89,106510.0,36.7944,36.8214,36.7764,36.7854,106510.0
2018-09-19 10:00:00,40.91,40.96,40.91,40.95,161450.0,36.8034,36.8484,36.8034,36.8394,161450.0
2018-09-19 10:05:00,40.95,40.95,40.9,40.9,115400.0,36.8394,36.8394,36.7944,36.7944,115400.0
2018-09-19 10:10:00,40.91,40.91,40.84,40.84,46730.0,36.8034,36.8034,36.7404,36.7404,46730.0
2018-09-19 10:15:00,40.84,40.86,40.82,40.86,85540.0,36.7404,36.7584,36.7224,36.7584,85540.0
2018-09-19 10:20:00,40.86,40.87,40.83,40.86,143920.0,36.7584,36.7674,36.7314,36.7584,143920.0
2018-09-19 10:25:00,40.86,40.88,40.84,40.86,100645.0,36.7584,36.7764,36.7404,36.7584,100645.0
2018-09-19 10:30:00,40.86,40.88,40.84,40.85,85985.0,36.7584,36.7764,36.7404,36.7494,85985.0
2018-09-19 10:35:00,40.85,40.86,40.82,40.82,49375.0,36.7494,36.7584,36.7224,36.7224,49375.0
2018-09-19 10:40:00,40.82,40.84,40.81,40.84,91585.0,36.7224,36.7404,36.7134,36.7404,91585.0
2018-09-19 10:45:00,40.84,40.86,40.83,40.85,25495.0,36.7404,36.7584,36.7314,36.7494,25495.0
2018-09-19 10:50:00,40.86,40.86,40.83,40.84,27210.0,36.7584,36.7584,36.7314,36.7404,27210.0
2018-09-19 10:55:00,40.84,40.84,40.82,40.83,21500.0,36.7404,36.7404,36.7224,36.7314,21500.0
2018-09-19 11:00:00,40.83,40.83,40.82,40.83,11940.0,36.7314,36.7314,36.7224,36.7314,11940.0
2018-09-19 11:05:00,40.83,40.86,40.83,40.86,45970.0,36.7314,36.7584,36.7314,36.7584,45970.0
2018-09-19 11:10:00,40.86,40.88,40.83,40.83,54755.0,36.7584,36.7764,36.7314,36.7314,54755.0
2018-09-19 11:15:00,40.83,40.85,40.81,40.82,49295.0,36.7314,36.7494,36.7134,36.7224,49295.0
2018-09-19 11:20:00,40.81,40.82,40.74,40.75,61555.0,36.7134,36.7224,36.6504,36.6594,61555.0
2018-09-19 11:25:00,40.75,40.77,40.74,40.76,46870.0,36.6594,36.6774,36.6504,36.6684,46870.0
2018-09-19 11:30:00,40.74,40.75,40.73,40.75,57385.0,36.6504,36.6594,36.6414,36.6594,57385.0
2018-09-19 11:35:00,40.76,40.76,40.74,40.76,19225.0,36.6684,36.6684,36.6504,36.6684,19225.0
2018-09-19 11:40:00,40.75,40.75,40.72,40.75,90645.0,36.6594,36.6594,36.6324,36.6594,90645.0
2018-09-19 11:45:00,40.75,40.75,40.72,40.73,106370.0,36.6594,36.6594,36.6324,36.6414,106370.0
2018-09-19 11:50:00,40.73,40.75,40.73,40.74,53985.0,36.6414,36.6594,36.6414,36.6504,53985.0
2018-09-19 11:55:00,40.74,40.78,40.74,40.78,40600.0,36.6504,36.6864,36.6504,36.6864,40600.0
2018-09-19 12:00:00,40.78,40.79,40.76,40.76,26305.0,36.6864,36.6954,36.6684,36.6684,26305.0
2018-09-19 12:05:00,40.75,40.76,40.72,40.75,40635.0,36.6594,36.6684,36.6324,36.6594,40635.0
2018-09-19 12:10:00,40.74,40.74,40.71,40.72,43100.0,36.6504,36.6504,36.6234,36.6324,43100.0
2018-09-19 12:15:00,40.72,40.72,40.68,40.71,65515.0,36.6324,36.6324,36.5965,36.6234,65515.0
2018-09-19 12:20:00,40.71,40.72,40.69,40.69,36075.0,36.6234,36.6324,36.6055,36.6055,36075.0
2018-09-19 12:25:00,40.7,40.71,40.68,40.69,46620.0,36.6145,36.6234,36.5965,36.6055,46620.0
2018-09-19 12:30:00,40.69,40.71,40.68,40.68,22905.0,36.6055,36.6234,36.5965,36.5965,22905.0
2018-09-19 12:35:00,40.68,40.68,40.62,40.62,33105.0,36.5965,36.5965,36.5425,36.5425,33105.0
2018-09-19 12:40:00,40.62,40.63,40.6,40.63,44585.0,36.5425,36.5515,36.5245,36.5515,44585.0
2018-09-19 12:45:00,40.64,40.65,40.63,40.65,34880.0,36.5605,36.5695,36.5515,36.5695,34880.0
2018-09-19 12:50:00,40.65,40.67,40.64,40.67,48800.0,36.5695,36.5875,36.5605,36.5875,48800.0
2018-09-19 12:55:00,40.67,40.68,40.66,40.68,25315.0,36.5875,36.5965,36.5785,36.5965,25315.0
2018-09-19 13:00:00,40.69,40.69,40.67,40.67,16430.0,36.6055,36.6055,36.5875,36.5875,16430.0
2018-09-19 13:05:00,40.67,40.67,40.64,40.65,34615.0,36.5875,36.5875,36.5605,36.5695,34615.0
2018-09-19 13:10:00,40.66,40.67,40.65,40.65,39415.0,36.5785,36.5875,36.5695,36.5695,39415.0
2018-09-19 13:15:00,40.66,40.66,40.64,40.64,12400.0,36.5785,36.5785,36.5605,36.5605,12400.0
2018-09-19 13:20:00,40.65,40.66,40.64,40.65,11180.0,36.5695,36.5785,36.5605,36.5695,11180.0
2018-09-19 13:25:00,40.65,40.65,40.62,40.62,23255.0,36.5695,36.5695,36.5425,36.5425,23255.0
2018-09-19 13:30:00,40.62,40.63,40.61,40.62,63145.0,36.5425,36.5515,36.5335,36.5425,63145.0
2018-09-19 13:35:00,40.61,40.64,40.61,40.64,53810.0,36.5335,36.5605,36.5335,36.5605,53810.0
2018-09-19 13:40:00,40.64,40.65,40.63,40.63,37600.0,36.5605,36.5695,36.5515,36.5515,37600.0
2018-09-19 13:45:00,40.63,40.63,40.62,40.62,11520.0,36.5515,36.5515,36.5425,36.5425,11520.0
2018-09-19 13:50:00,40.62,40.64,40.62,40.64,45400.0,36.5425,36.5605,36.5425,36.5605,45400.0
2018-09-19 13:55:00,40.63,40.64,40.63,40.64,26400.0,36.5515,36.5605,36.5515,36.5605,26400.0
2018-09-19 14:00:00,40.63,40.63,40.62,40.62,49990.0,36.5515,36.5515,36.5425,36.5425,49990.0
2018-09-19 14:05:00,40.62,40.63,40.62,40.63,34840.0,36.5425,36.5515,36.5425,36.5515,34840.0
2018-09-19 14:10:00,40.63,40.65,40.63,40.64,53370.0,36.5515,36.5695,36.5515,36.5605,53370.0
2018-09-19 14:15:00,40.64,40.65,40.63,40.64,55250.0,36.5605,36.5695,36.5515,36.5605,55250.0
2018-09-19 14:20:00,40.63,40.64,40.62,40.62,25145.0,36.5515,36.5605,36.5425,36.5425,25145.0
2018-09-19 14:25:00,40.62,40.63,40.61,40.61,29650.0,36.5425,36.5515,36.5335,36.5335,29650.0
2018-09-19 14:30:00,40.6,40.61,40.58,40.58,81790.0,36.5245,36.5335,36.5065,36.5065,81790.0
2018-09-19 14:35:00,40.58,40.61,40.58,40.6,14285.0,36.5065,36.5335,36.5065,36.5245,14285.0
2018-09-19 14:40:00,40.6,40.6,40.59,40.59,34560.0,36.5245,36.5245,36.5155,36.5155,34560.0
2018-09-19 14:45:00,40.6,40.6,40.59,40.6,12925.0,36.5245,36.5245,36.5155,36.5245,12925.0
2018-09-19 14:50:00,40.61,40.61,40.59,40.6,44730.0,36.5335,36.5335,36.5155,36.5245,44730.0
2018-09-19 14:55:00,40.59,40.59,40.57,40.57,68025.0,36.5155,36.5155,36.4975,36.4975,68025.0
2018-09-19 15:00:00,40.58,40.59,40.57,40.57,63840.0,36.5065,36.5155,36.4975,36.4975,63840.0
2018-09-19 15:05:00,40.57,40.58,40.56,40.57,33825.0,36.4975,36.5065,36.4885,36.4975,33825.0
2018-09-19 15:10:00,40.57,40.57,40.56,40.57,63430.0,36.4975,36.4975,36.4885,36.4975,63430.0
2018-09-19 15:15:00,40.57,40.57,40.56,40.57,25570.0,36.4975,36.4975,36.4885,36.4975,25570.0
2018-09-19 15:20:00,40.57,40.59,40.56,40.59,31095.0,36.4975,36.5155,36.4885,36.5155,31095.0
2018-09-19 15:25:00,40.58,40.6,40.58,40.59,42800.0,36.5065,36.5245,36.5065,36.5155,42800.0
2018-09-19 15:30:00,40.58,40.6,40.58,40.59,62580.0,36.5065,36.5245,36.5065,36.5155,62580.0
2018-09-19 15:35:00,40.59,40.6,40.59,40.6,34315.0,36.5155,36.5245,36.5155,36.5245,34315.0
2018-09-19 15:40:00,40.6,40.61,40.59,40.61,136185.0,36.5245,36.5335,36.5155,36.5335,136185.0
2018-09-19 15:45:00,40.61,40.62,40.6,40.62,70595.0,36.5335,36.5425,36.5245,36.5425,70595.0
2018-09-19 15:50:00,40.62,40.63,40.61,40.61,64470.0,36.5425,36.5515,36.5335,36.5335,64470.0
2018-09-19 15:55:00,40.61,40.64,40.61,40.64,348285.0,36.5335,36.5605,36.5335,36.5605,348285.0
2018-09-20 09:30:00,40.8,40.85,40.79,40.85,112535.0,36.7044,36.7494,36.6954,36.7494,112535.0
2018-09-20 09:35:00,40.82,40.82,40.78,40.79,88945.0,36.7224,36.7224,36.6864,36.6954,88945.0
2018-09-20 09:40:00,40.8,40.82,40.77,40.79,54600.0,36.7044,36.7224,36.6774,36.6954,54600.0
2018-09-20 09:45:00,40.79,40.8,40.76,40.79,38625.0,36.6954,36.7044,36.6684,36.6954,38625.0
2018-09-20 09:50:00,40.8,40.8,40.74,40.74,71675.0,36.7044,36.7044,36.6504,36.6504,71675.0
2018-09-20 09:55:00,40.75,40.77,40.74,40.76,93070.0,36.6594,36.6774,36.6504,36.6684,93070.0
2018-09-20 10:00:00,40.76,40.81,40.76,40.81,73545.0,36.6684,36.7134,36.6684,36.7134,73545.0
2018-09-20 10:05:00,40.81,40.82,40.73,40.73,64700.0,36.7134,36.7224,36.6414,36.6414,64700.0
2018-09-20 10:10:00,40.73,40.76,40.73,40.73,24285.0,36.6414,36.6684,36.6414,36.6414,24285.0
2018-09-20 10:15:00,40.73,40.79,40.72,40.79,29325.0,36.6414,36.6954,36.6324,36.6954,29325.0
2018-09-20 10:20:00,40.79,40.82,40.78,40.79,34830.0,36.6954,36.7224,36.6864,36.6954,34830.0
2018-09-20 10:25:00,40.79,40.79,40.71,40.71,34610.0,36.6954,36.6954,36.6234,36.6234,34610.0
2018-09-20 10:30:00,40.71,40.74,40.71,40.73,23020.0,36.6234,36.6504,36.6234,36.6414,23020.0
2018-09-20 10:35:00,40.74,40.75,40.73,40.75,9550.0,36.6504,36.6594,36.6414,36.6594,9550.0
2018-09-20 10:40:00,40.76,40.83,40.76,40.83,52005.0,36.6684,36.7314,36.6684,36.7314,52005.0
2018-09-20 10:45:00,40.83,40.83,40.79,40.79,16855.0,36.7314,36.7314,36.6954,36.6954,16855.0
2018-09-20 10:50:00,40.78,40.8,40.73,40.74,52225.0,36.6864,36.7044,36.6414,36.6504,52225.0
2018-09-20 10:55:00,40.75,40.77,40.74,40.75,51330.0,36.6594,36.6774,36.6504,36.6594,51330.0
2018-09-20 11:00:00,40.76,40.81,40.76,40.79,59325.0,36.6684,36.7134,36.6684,36.6954,59325.0
2018-09-20 11:05:00,40.8,40.8,40.77,40.78,40920.0,36.7044,36.7044,36.6774,36.6864,40920.0
2018-09-20 11:10:00,40.78,40.78,40.77,40.78,14330.0,36.6864,36.6864,36.6774,36.6864,14330.0
2018-09-20 11:15:00,40.77,40.78,40.75,40.76,12475.0,36.6774,36.6864,36.6594,36.6684,12475.0
2018-09-20 11:20:00,40.76,40.76,40.73,40.76,25805.0,36.6684,36.6684,36.6414,36.6684,25805.0
2018-09-20 11:25:00,40.75,40.76,40.74,40.75,25180.0,36.6594,36.6684,36.6504,36.6594,25180.0
2018-09-20 11:30:00,40.76,40.78,40.74,40.74,59525.0,36.6684,36.6864,36.6504,36.6504,59525.0
2018-09-20 11:35:00,40.74,40.78,40.74,40.78,29950.0,36.6504,36.6864,36.6504,36.6864,29950.0
2018-09-20 11:40:00,40.79,40.8,40.79,40.8,8920.0,36.6954,36.7044,36.6954,36.7044,8920.0
2018-09-20 11:45:00,40.8,40.84,40.8,40.81,23455.0,36.7044,36.7404,36.7044,36.7134,23455.0
2018-09-20 11:50:00,40.81,40.82,40.8,40.82,22835.0,36.7134,36.7224,36.7044,36.7224,22835.0
2018-09-20 11:55:00,40.83,40.86,40.83,40.85,52495.0,36.7314,36.7584,36.7314,36.7494,52495.0
2018-09-20 12:00:00,40.85,40.86,40.84,40.85,74885.0,36.7494,36.7584,36.7404,36.7494,74885.0
2018-09-20 12:05:00,40.85,40.86,40.84,40.85,32415.0,36.7494,36.7584,36.7404,36.7494,32415.0
2018-09-20 12:10:00,40.85,40.85,40.84,40.84,46195.0,36.7494,36.7494,36.7404,36.7404,46195.0
2018-09-20 12:15:00,40.85,40.85,40.84,40.84,12685.0,36.7494,36.7494,36.7404,36.7404,12685.0
2018-09-20 12:20:00,40.85,40.9,40.85,40.88,80555.0,36.7494,36.7944,36.7494,36.7764,80555.0
2018-09-20 12:25:00,40.89,40.89,40.88,40.88,29000.0,36.7854,36.7854,36.7764,36.7764,29000.0
2018-09-20 12:30:00,40.88,40.88,40.87,40.88,27190.0,36.7764,36.7764,36.7674,36.7764,27190.0
2018-09-20 12:35:00,40.88,40.9,40.88,40.89,45170.0,36.7764,36.7944,36.7764,36.7854,45170.0
2018-09-20 12:40:00,40.89,40.9,40.89,40.9,37345.0,36.7854,36.7944,36.7854,36.7944,37345.0
2018-09-20 12:45:00,40.91,40.92,40.91,40.92,19305.0,36.8034,36.8124,36.8034,36.8124,19305.0
2018-09-20 12:50:00,40.91,40.93,40.91,40.93,9585.0,36.8034,36.8214,36.8034,36.8214,9585.0
2018-09-20 12:55:00,40.93,40.93,40.92,40.93,17045.0,36.8214,36.8214,36.8124,36.8214,17045.0
2018-09-20 13:00:00,40.93,40.96,40.93,40.94,43640.0,36.8214,36.8484,36.8214,36.8304,43640.0
2018-09-20 13:05:00,40.95,40.96,40.94,40.94,15675.0,36.8394,36.8484,36.8304,36.8304,15675.0
2018-09-20 13:10:00,40.94,40.95,40.92,40.93,22815.0,36.8304,36.8394,36.8124,36.8214,22815.0
2018-09-20 13:15:00,40.92,40.93,40.92,40.92,25135.0,36.8124,36.8214,36.8124,36.8124,25135.0
2018-09-20 13:20:00,40.92,40.92,40.91,40.91,4210.0,36.8124,36.8124,36.8034,36.8034,4210.0
2018-09-20 13:25:00,40.9,40.91,40.88,40.88,17900.0,36.7944,36.8034,36.7764,36.7764,17900.0
2018-09-20 13:30:00,40.89,40.89,40.88,40.88,12385.0,36.7854,36.7854,36.7764,36.7764,12385.0
2018-09-20 13:35:00,40.89,40.89,40.88,40.88,15295.0,36.7854,36.7854,36.7764,36.7764,15295.0
2018-09-20 13:40:00,40.87,40.89,40.87,40.89,12420.0,36.7674,36.7854,36.7674,36.7854,12420.0
2018-09-20 13:45:00,40.88,40.92,40.86,40.92,22995.0,36.7764,36.8124,36.7584,36.8124,22995.0
2018-09-20 13:50:00,40.92,40.92,40.89,40.9,15705.0,36.8124,36.8124,36.7854,36.7944,15705.0
2018-09-20 13:55:00,40.91,40.91,40.9,40.9,29795.0,36.8034,36.8034,36.7944,36.7944,29795.0
2018-09-20 14:00:00,40.9,40.91,40.89,40.91,60265.0,36.7944,36.8034,36.7854,36.8034,60265.0
2018-09-20 14:05:00,40.92,40.92,40.91,40.92,22835.0,36.8124,36.8124,36.8034,36.8124,22835.0
2018-09-20 14:10:00,40.92,40.95,40.92,40.95,28660.0,36.8124,36.8394,36.8124,36.8394,28660.0
2018-09-20 14:15:00,40.95,40.96,40.94,40.95,28810.0,36.8394,36.8484,36.8304,36.8394,28810.0
2018-09-20 14:20:00,40.96,40.96,40.93,40.93,50380.0,36.8484,36.8484,36.8214,36.8214,50380.0
2018-09-20 14:25:00,40.93,40.95,40.93,40.94,31465.0,36.8214,36.8394,36.8214,36.8304,31465.0
2018-09-20 14:30:00,40.94,40.94,40.92,40.93,25910.0,36.8304,36.8304,36.8124,36.8214,25910.0
2018-09-20 14:35:00,40.94,40.95,40.93,40.93,64020.0,36.8304,36.8394,36.8214,36.8214,64020.0
2018-09-20 14:40:00,40.93,40.94,40.9,40.91,20075.0,36.8214,36.8304,36.7944,36.8034,20075.0
2018-09-20 14:45:00,40.92,40.93,40.92,40.93,28555.0,36.8124,36.8214,36.8124,36.8214,28555.0
2018-09-20 14:50:00,40.93,40.94,40.92,40.92,62960.0,36.8214,36.8304,36.8124,36.8124,62960.0
2018-09-20 14:55:00,40.92,40.92,40.91,40.91,50900.0,36.8124,36.8124,36.8034,36.8034,50900.0
2018-09-20 15:00:00,40.91,40.93,40.91,40.92,38685.0,36.8034,36.8214,36.8034,36.8124,38685.0
2018-09-20 15:05:00,40.91,40.92,40.9,40.9,24215.0,36.8034,36.8124,36.7944,36.7944,24215.0
2018-09-20 15:10:00,40.91,40.93,40.91,40.92,61175.0,36.8034,36.8214,36.8034,36.8124,61175.0
2018-09-20 15:15:00,40.93,40.96,40.93,40.95,30985.0,36.8214,36.8484,36.8214,36.8394,30985.0
2018-09-20 15:20:00,40.95,40.95,40.92,40.93,23210.0,36.8394,36.8394,36.8124,36.8214,23210.0
2018-09-20 15:25:00,40.92,40.93,40.92,40.92,49050.0,36.8124,36.8214,36.8124,36.8124,49050.0
2018-09-20 15:30:00,40.92,40.93,40.92,40.92,130220.0,36.8124,36.8214,36.8124,36.8124,130220.0
2018-09-20 15:35:00,40.92,40.92,40.91,40.92,135155.0,36.8124,36.8124,36.8034,36.8124,135155.0
2018-09-20 15:40:00,40.92,40.92,40.9,40.9,68405.0,36.8124,36.8124,36.7944,36.7944,68405.0
2018-09-20 15:45:00,40.9,40.92,40.9,40.91,123620.0,36.7944,36.8124,36.7944,36.8034,123620.0
2018-09-20 15:50:00,40.9,40.91,40.9,40.91,114205.0,36.7944,36.8034,36.7944,36.8034,114205.0
2018-09-20 15:55:00,40.91,40.94,40.91,40.94,255565.0,36.8034,36.8304,36.8034,36.8304,255565.0
2018-09-21 09:30:00,41.04,41.04,40.96,40.97,169620.0,36.9203,36.9203,36.8484,36.8574,169620.0
2018-09-21 09:35:00,40.96,41.04,40.96,41.03,75610.0,36.8484,36.9203,36.8484,36.9113,75610.0
2018-09-21 09:40:00,41.04,41.05,41.02,41.03,53415.0,36.9203,36.9293,36.9023,36.9113,53415.0
2018-09-21 09:45:00,41.05,41.07,41.04,41.06,47645.0,36.9293,36.9473,36.9203,36.9383,47645.0
2018-09-21 09:50:00,41.06,41.07,41.03,41.05,61980.0,36.9383,36.9473,36.9113,36.9293,61980.0
2018-09-21 09:55:00,41.05,41.06,41.03,41.03,58335.0,36.9293,36.9383,36.9113,36.9113,58335.0
2018-09-21 10:00:00,41.02,41.07,41.02,41.06,106680.0,36.9023,36.9473,36.9023,36.9383,106680.0
2018-09-21 10:05:00,41.06,41.09,41.06,41.08,220180.0,36.9383,36.9653,36.9383,36.9563,220180.0
2018-09-21 10:10:00,41.08,41.08,41.01,41.02,75305.0,36.9563,36.9563,36.8933,36.9023,75305.0
2018-09-21 10:15:00,41.03,41.04,41.02,41.04,727575.0,36.9113,36.9203,36.9023,36.9203,727575.0
2018-09-21 10:20:00,41.04,41.04,40.97,40.99,52435.0,36.9203,36.9203,36.8574,36.8753,52435.0
2018-09-21 10:25:00,40.98,41.0,40.97,40.98,42730.0,36.8663,36.8843,36.8574,36.8663,42730.0
2018-09-21 10:30:00,40.98,40.99,40.97,40.97,80005.0,36.8663,36.8753,36.8574,36.8574,80005.0
2018-09-21 10:35:00,40.98,41.0,40.96,40.96,24620.0,36.8663,36.8843,36.8484,36.8484,24620.0
2018-09-21 10:40:00,40.97,40.98,40.95,40.95,15490.0,36.8574,36.8663,36.8394,36.8394,15490.0
2018-09-21 10:45:00,40.94,40.95,40.92,40.93,103775.0,36.8304,36.8394,36.8124,36.8214,103775.0
2018-09-21 10:50:00,40.93,40.94,40.9,40.91,53405.0,36.8214,36.8304,36.7944,36.8034,53405.0
2018-09-21 10:55:00,40.92,40.92,40.89,40.91,26245.0,36.8124,36.8124,36.7854,36.8034,26245.0
2018-09-21 11:00:00,40.9,40.92,40.9,40.9,29775.0,36.7944,36.8124,36.7944,36.7944,29775.0
2018-09-21 11:05:00,40.91,40.91,40.87,40.9,91235.0,36.8034,36.8034,36.7674,36.7944,91235.0
2018-09-21 11:10:00,40.91,40.92,40.89,40.89,28545.0,36.8034,36.8124,36.7854,36.7854,28545.0
2018-09-21 11:15:00,40.9,40.92,40.89,40.91,43635.0,36.7944,36.8124,36.7854,36.8034,43635.0
2018-09-21 11:20:00,40.9,40.94,40.9,40.93,59430.0,36.7944,36.8304,36.7944,36.8214,59430.0
2018-09-21 11:25:00,40.93,40.94,40.92,40.93,33690.0,36.8214,36.8304,36.8124,36.8214,33690.0
2018-09-21 11:30:00,40.94,40.94,40.92,40.94,189300.0,36.8304,36.8304,36.8124,36.8304,189300.0
2018-09-21 11:35:00,40.93,40.93,40.91,40.92,914250.0,36.8214,36.8214,36.8034,36.8124,914250.0
2018-09-21 11:40:00,40.92,40.93,40.91,40.93,303975.0,36.8124,36.8214,36.8034,36.8214,303975.0
2018-09-21 11:45:00,40.93,40.94,40.91,40.93,1685285.0,36.8214,36.8304,36.8034,36.8214,1685285.0
2018-09-21 11:50:00,40.93,40.93,40.9,40.91,51115.0,36.8214,36.8214,36.7944,36.8034,51115.0
2018-09-21 11:55:00,40.9,40.92,40.9,40.92,83850.0,36.7944,36.8124,36.7944,36.8124,83850.0
2018-09-21 12:00:00,40.92,40.94,40.92,40.93,85815.0,36.8124,36.8304,36.8124,36.8214,85815.0
2018-09-21 12:05:00,40.94,40.95,40.93,40.94,78440.0,36.8304,36.8394,36.8214,36.8304,78440.0
2018-09-21 12:10:00,40.94,40.95,40.92,40.93,69725.0,36.8304,36.8394,36.8124,36.8214,69725.0
2018-09-21 12:15:00,40.93,40.93,40.9,40.91,90135.0,36.8214,36.8214,36.7944,36.8034,90135.0
2018-09-21 12:20:00,40.91,40.91,40.9,40.91,44715.0,36.8034,36.8034,36.7944,36.8034,44715.0
2018-09-21 12:25:00,40.91,40.93,40.9,40.9,94735.0,36.8034,36.8214,36.7944,36.7944,94735.0
2018-09-21 12:30:00,40.91,40.91,40.9,40.9,22560.0,36.8034,36.8034,36.7944,36.7944,22560.0
2018-09-21 12:35:00,40.89,40.91,40.88,40.91,24280.0,36.7854,36.8034,36.7764,36.8034,24280.0
2018-09-21 12:40:00,40.9,40.91,40.89,40.9,42420.0,36.7944,36.8034,36.7854,36.7944,42420.0
2018-09-21 12:45:00,40.9,40.92,40.9,40.92,27340.0,36.7944,36.8124,36.7944,36.8124,27340.0
2018-09-21 12:50:00,40.92,40.95,40.92,40.94,44600.0,36.8124,36.8394,36.8124,36.8304,44600.0
2018-09-21 12:55:00,40.94,40.94,40.93,40.94,10920.0,36.8304,36.8304,36.8214,36.8304,10920.0
2018-09-21 13:00:00,40.93,40.94,40.92,40.93,11515.0,36.8214,36.8304,36.8124,36.8214,11515.0
2018-09-21 13:05:00,40.93,40.94,40.91,40.92,14395.0,36.8214,36.8304,36.8034,36.8124,14395.0
2018-09-21 13:10:00,40.91,40.94,40.91,40.93,115585.0,36.8034,36.8304,36.8034,36.8214,115585.0
2018-09-21 13:15:00,40.93,40.96,40.93,40.96,28965.0,36.8214,36.8484,36.8214,36.8484,28965.0
2018-09-21 13:20:00,40.95,40.96,40.95,40.95,22465.0,36.8394,36.8484,36.8394,36.8394,22465.0
2018-09-21 13:25:00,40.95,40.96,40.94,40.95,33675.0,36.8394,36.8484,36.8304,36.8394,33675.0
2018-09-21 13:30:00,40.95,40.96,40.94,40.94,19810.0,36.8394,36.8484,36.8304,36.8304,19810.0
2018-09-21 13:35:00,40.94,40.95,40.93,40.95,67635.0,36.8304,36.8394,36.8214,36.8394,67635.0
2018-09-21 13:40:00,40.95,40.96,40.95,40.96,19200.0,36.8394,36.8484,36.8394,36.8484,19200.0
2018-09-21 13:45:00,40.97,40.97,40.95,40.95,16740.0,36.8574,36.8574,36.8394,36.8394,16740.0
2018-09-21 13:50:00,40.95,40.95,40.92,40.94,58790.0,36.8394,36.8394,36.8124,36.8304,58790.0
2018-09-21 13:55:00,40.94,40.96,40.94,40.96,51530.0,36.8304,36.8484,36.8304,36.8484,51530.0
2018-09-21 14:00:00,40.96,40.96,40.95,40.96,11685.0,36.8484,36.8484,36.8394,36.8484,11685.0
2018-09-21 14:05:00,40.96,40.96,40.95,40.96,23150.0,36.8484,36.8484,36.8394,36.8484,23150.0
2018-09-21 14:10:00,40.96,40.97,40.94,40.94,31460.0,36.8484,36.8574,36.8304,36.8304,31460.0
2018-09-21 14:15:00,40.93,40.95,40.93,40.95,25960.0,36.8214,36.8394,36.8214,36.8394,25960.0
2018-09-21 14:20:00,40.95,40.96,40.95,40.95,27420.0,36.8394,36.8484,36.8394,36.8394,27420.0
2018-09-21 14:25:00,40.96,40.96,40.95,40.95,59145.0,36.8484,36.8484,36.8394,36.8394,59145.0
2018-09-21 14:30:00,40.95,40.95,40.95,40.95,22685.0,36.8394,36.8394,36.8394,36.8394,22685.0
2018-09-21 14:35:00,40.94,40.95,40.94,40.95,32175.0,36.8304,36.8394,36.8304,36.8394,32175.0
2018-09-21 14:40:00,40.95,40.95,40.94,40.94,17745.0,36.8394,36.8394,36.8304,36.8304,17745.0
2018-09-21 14:45:00,40.94,40.95,40.94,40.94,49610.0,36.8304,36.8394,36.8304,36.8304,49610.0
2018-09-21 14:50:00,40.93,40.94,40.92,40.92,29765.0,36.8214,36.8304,36.8124,36.8124,29765.0
2018-09-21 14:55:00,40.91,40.92,40.9,40.9,23195.0,36.8034,36.8124,36.7944,36.7944,23195.0
2018-09-21 15:00:00,40.9,40.92,40.9,40.91,59685.0,36.7944,36.8124,36.7944,36.8034,59685.0
2018-09-21 15:05:00,40.91,40.92,40.91,40.91,17920.0,36.8034,36.8124,36.8034,36.8034,17920.0
2018-09-21 15:10:00,40.91,40.93,40.91,40.92,36710.0,36.8034,36.8214,36.8034,36.8124,36710.0
2018-09-21 15:15:00,40.92,40.92,40.9,40.9,25920.0,36.8124,36.8124,36.7944,36.7944,25920.0
2018-09-21 15:20:00,40.9,40.91,40.9,40.91,39555.0,36.7944,36.8034,36.7944,36.8034,39555.0
2018-09-21 15:25:00,40.9,40.91,40.89,40.89,51050.0,36.7944,36.8034,36.7854,36.7854,51050.0
2018-09-21 15:30:00,40.89,40.91,40.89,40.9,140420.0,36.7854,36.8034,36.7854,36.7944,140420.0
2018-09-21 15:35:00,40.91,40.91,40.89,40.9,99185.0,36.8034,36.8034,36.7854,36.7944,99185.0
2018-09-21 15:40:00,40.9,40.91,40.88,40.88,87005.0,36.7944,36.8034,36.7764,36.7764,87005.0
2018-09-21 15:45:00,40.88,40.9,40.83,40.83,377635.0,36.7764,36.7944,36.7314,36.7314,377635.0
2018-09-21 15:50:00,40.83,40.86,40.83,40.84,485645.0,36.7314,36.7584,36.7314,36.7404,485645.0
2018-09-21 15:55:00,40.84,40.84,40.8,40.82,1135150.0,36.7404,36.7404,36.7044,36.7224,1135150.0
2018-09-24 09:30:00,40.81,40.84,40.73,40.76,151380.0,36.7134,36.7404,36.6414,36.6684,151380.0
2018-09-24 09:35:00,40.76,40.77,40.71,40.77,121410.0,36.6684,36.6774,36.6234,36.6774,121410.0
2018-09-24 09:40:00,40.78,40.78,40.75,40.76,14135.0,36.6864,36.6864,36.6594,36.6684,14135.0
2018-09-24 09:45:00,40.78,40.78,40.74,40.74,23385.0,36.6864,36.6864,36.6504,36.6504,23385.0
2018-09-24 09:50:00,40.74,40.76,40.72,40.74,38880.0,36.6504,36.6684,36.6324,36.6504,38880.0
2018-09-24 09:55:00,40.74,40.77,40.74,40.74,35720.0,36.6504,36.6774,36.6504,36.6504,35720.0
2018-09-24 10:00:00,40.73,40.74,40.72,40.73,483560.0,36.6414,36.6504,36.6324,36.6414,483560.0
2018-09-24 10:05:00,40.71,40.74,40.7,40.72,21055.0,36.6234,36.6504,36.6145,36.6324,21055.0
2018-09-24 10:10:00,40.71,40.73,40.68,40.73,39420.0,36.6234,36.6414,36.5965,36.6414,39420.0
2018-09-24 10:15:00,40.72,40.72,40.65,40.66,24260.0,36.6324,36.6324,36.5695,36.5785,24260.0
2018-09-24 10:20:00,40.65,40.66,40.64,40.64,21290.0,36.5695,36.5785,36.5605,36.5605,21290.0
2018-09-24 10:25:00,40.64,40.65,40.61,40.62,73180.0,36.5605,36.5695,36.5335,36.5425,73180.0
2018-09-24 10:30:00,40.62,40.64,40.61,40.61,25840.0,36.5425,36.5605,36.5335,36.5335,25840.0
2018-09-24 10:35:00,40.62,40.64,40.55,40.56,75600.0,36.5425,36.5605,36.4795,36.4885,75600.0
2018-09-24 10:40:00,40.55,40.58,40.53,40.54,43475.0,36.4795,36.5065,36.4615,36.4705,43475.0
2018-09-24 10:45:00,40.52,40.56,40.52,40.52,60630.0,36.4525,36.4885,36.4525,36.4525,60630.0
2018-09-24 10:50:00,40.53,40.55,40.51,40.51,29500.0,36.4615,36.4795,36.4435,36.4435,29500.0
2018-09-24 10:55:00,40.5,40.53,40.5,40.53,40900.0,36.4345,36.4615,36.4345,36.4615,40900.0
2018-09-24 11:00:00,40.55,40.56,40.51,40.53,81910.0,36.4795,36.4885,36.4435,36.4615,81910.0
2018-09-24 11:05:00,40.55,40.55,40.52,40.53,31610.0,36.4795,36.4795,36.4525,36.4615,31610.0
2018-09-24 11:10:00,40.52,40.53,40.47,40.52,164160.0,36.4525,36.4615,36.4075,36.4525,164160.0
2018-09-24 11:15:00,40.52,40.57,40.52,40.57,51540.0,36.4525,36.4975,36.4525,36.4975,51540.0
2018-09-24 11:20:00,40.57,40.58,40.55,40.57,51805.0,36.4975,36.5065,36.4795,36.4975,51805.0
2018-09-24 11:25:00,40.6,40.61,40.55,40.55,59335.0,36.5245,36.5335,36.4795,36.4795,59335.0
2018-09-24 11:30:00,40.55,40.56,40.53,40.53,27150.0,36.4795,36.4885,36.4615,36.4615,27150.0
2018-09-24 11:35:00,40.53,40.53,40.49,40.51,63585.0,36.4615,36.4615,36.4255,36.4435,63585.0
2018-09-24 11:40:00,40.51,40.51,40.49,40.5,31885.0,36.4435,36.4435,36.4255,36.4345,31885.0
2018-09-24 11:45:00,40.5,40.52,40.49,40.51,19590.0,36.4345,36.4525,36.4255,36.4435,19590.0
2018-09-24 11:50:00,40.52,40.52,40.5,40.5,49540.0,36.4525,36.4525,36.4345,36.4345,49540.0
2018-09-24 11:55:00,40.5,40.52,40.49,40.5,46295.0,36.4345,36.4525,36.4255,36.4345,46295.0
2018-09-24 12:00:00,40.51,40.53,40.51,40.52,17580.0,36.4435,36.4615,36.4435,36.4525,17580.0
2018-09-24 12:05:00,40.52,40.53,40.5,40.51,33185.0,36.4525,36.4615,36.4345,36.4435,33185.0
2018-09-24 12:10:00,40.51,40.51,40.5,40.51,25540.0,36.4435,36.4435,36.4345,36.4435,25540.0
2018-09-24 12:15:00,40.5,40.5,40.48,40.49,40775.0,36.4345,36.4345,36.4165,36.4255,40775.0
2018-09-24 12:20:00,40.49,40.5,40.49,40.5,15775.0,36.4255,36.4345,36.4255,36.4345,15775.0
2018-09-24 12:25:00,40.49,40.51,40.49,40.49,18265.0,36.4255,36.4435,36.4255,36.4255,18265.0
2018-09-24 12:30:00,40.5,40.51,40.5,40.5,14055.0,36.4345,36.4435,36.4345,36.4345,14055.0
2018-09-24 12:35:00,40.5,40.5,40.48,40.48,21245.0,36.4345,36.4345,36.4165,36.4165,21245.0
2018-09-24 12:40:00,40.48,40.52,40.47,40.52,20805.0,36.4165,36.4525,36.4075,36.4525,20805.0
2018-09-24 12:45:00,40.52,40.53,40.5,40.53,40890.0,36.4525,36.4615,36.4345,36.4615,40890.0
2018-09-24 12:50:00,40.54,40.55,40.52,40.52,38445.0,36.4705,36.4795,36.4525,36.4525,38445.0
2018-09-24 12:55:00,40.52,40.52,40.5,40.5,33395.0,36.4525,36.4525,36.4345,36.4345,33395.0
2018-09-24 13:00:00,40.5,40.51,40.49,40.49,44450.0,36.4345,36.4435,36.4255,36.4255,44450.0
2018-09-24 13:05:00,40.5,40.52,40.5,40.51,18315.0,36.4345,36.4525,36.4345,36.4435,18315.0
2018-09-24 13:10:00,40.51,40.53,40.51,40.52,18895.0,36.4435,36.4615,36.4435,36.4525,18895.0
2018-09-24 13:15:00,40.52,40.52,40.5,40.52,36465.0,36.4525,36.4525,36.4345,36.4525,36465.0
2018-09-24 13:20:00,40.52,40.56,40.52,40.55,32655.0,36.4525,36.4885,36.4525,36.4795,32655.0
2018-09-24 13:25:00,40.54,40.54,40.53,40.54,10450.0,36.4705,36.4705,36.4615,36.4705,10450.0
2018-09-24 13:30:00,40.54,40.57,40.54,40.57,28530.0,36.4705,36.4975,36.4705,36.4975,28530.0
2018-09-24 13:35:00,40.57,40.59,40.57,40.59,15495.0,36.4975,36.5155,36.4975,36.5155,15495.0
2018-09-24 13:40:00,40.59,40.6,40.59,40.6,32665.0,36.5155,36.5245,36.5155,36.5245,32665.0
2018-09-24 13:45:00,40.6,40.61,40.59,40.59,44835.0,36.5245,36.5335,36.5155,36.5155,44835.0
2018-09-24 13:50:00,40.59,40.6,40.59,40.59,17005.0,36.5155,36.5245,36.5155,36.5155,17005.0
2018-09-24 13:55:00,40.59,40.6,40.59,40.59,21535.0,36.5155,36.5245,36.5155,36.5155,21535.0
2018-09-24 14:00:00,40.6,40.61,40.59,40.61,58430.0,36.5245,36.5335,36.5155,36.5335,58430.0
2018-09-24 14:05:00,40.61,40.63,40.6,40.63,58035.0,36.5335,36.5515,36.5245,36.5515,58035.0
2018-09-24 14:10:00,40.64,40.65,40.63,40.64,39385.0,36.5605,36.5695,36.5515,36.5605,39385.0
2018-09-24 14:15:00,40.65,40.66,40.64,40.65,72980.0,36.5695,36.5785,36.5605,36.5695,72980.0
2018-09-24 14:20:00,40.65,40.66,40.64,40.64,16330.0,36.5695,36.5785,36.5605,36.5605,16330.0
2018-09-24 14:25:00,40.64,40.66,40.63,40.64,208375.0,36.5605,36.5785,36.5515,36.5605,208375.0
2018-09-24 14:30:00,40.64,40.65,40.64,40.64,283110.0,36.5605,36.5695,36.5605,36.5605,283110.0
2018-09-24 14:35:00,40.64,40.67,40.64,40.66,192155.0,36.5605,36.5875,36.5605,36.5785,192155.0
2018-09-24 14:40:00,40.66,40.67,40.66,40.67,95435.0,36.5785,36.5875,36.5785,36.5875,95435.0
2018-09-24 14:45:00,40.67,40.68,40.67,40.67,84040.0,36.5875,36.5965,36.5875,36.5875,84040.0
2018-09-24 14:50:00,40.67,40.69,40.67,40.68,44835.0,36.5875,36.6055,36.5875,36.5965,44835.0
2018-09-24 14:55:00,40.68,40.68,40.66,40.67,132275.0,36.5965,36.5965,36.5785,36.5875,132275.0
2018-09-24 15:00:00,40.66,40.69,40.66,40.67,40100.0,36.5785,36.6055,36.5785,36.5875,40100.0
2018-09-24 15:05:00,40.67,40.68,40.66,40.67,164325.0,36.5875,36.5965,36.5785,36.5875,164325.0
2018-09-24 15:10:00,40.67,40.68,40.67,40.67,29215.0,36.5875,36.5965,36.5875,36.5875,29215.0
2018-09-24 15:15:00,40.66,40.68,40.66,40.68,40425.0,36.5785,36.5965,36.5785,36.5965,40425.0
2018-09-24 15:20:00,40.67,40.68,40.66,40.67,61375.0,36.5875,36.5965,36.5785,36.5875,61375.0
2018-09-24 15:25:00,40.67,40.67,40.65,40.65,57215.0,36.5875,36.5875,36.5695,36.5695,57215.0
2018-09-24 15:30:00,40.65,40.66,40.64,40.64,37515.0,36.5695,36.5785,36.5605,36.5605,37515.0
2018-09-24 15:35:00,40.64,40.65,40.64,40.64,64730.0,36.5605,36.5695,36.5605,36.5605,64730.0
2018-09-24 15:40:00,40.64,40.64,40.64,40.64,25320.0,36.5605,36.5605,36.5605,36.5605,25320.0
2018-09-24 15:45:00,40.64,40.64,40.63,40.64,552060.0,36.5605,36.5605,36.5515,36.5605,552060.0
2018-09-24 15:50:00,40.64,40.64,40.63,40.64,285640.0,36.5605,36.5605,36.5515,36.5605,285640.0
2018-09-24 15:55:00,40.64,40.68,40.64,40.67,1477865.0,36.5605,36.5965,36.5605,36.5875,1477865.0
2018-09-25 09:30:00,40.75,40.76,40.67,40.68,148170.0,36.6594,36.6684,36.5875,36.5965,148170.0
2018-09-25 09:35:00,40.68,40.71,40.66,40.71,51840.0,36.5965,36.6234,36.5785,36.6234,51840.0
2018-09-25 09:40:00,40.71,40.75,40.71,40.74,91485.0,36.6234,36.6594,36.6234,36.6504,91485.0
2018-09-25 09:45:00,40.74,40.75,40.71,40.71,63635.0,36.6504,36.6594,36.6234,36.6234,63635.0
2018-09-25 09:50:00,40.71,40.73,40.71,40.72,32400.0,36.6234,36.6414,36.6234,36.6324,32400.0
2018-09-25 09:55:00,40.71,40.72,40.64,40.64,24210.0,36.6234,36.6324,36.5605,36.5605,24210.0
2018-09-25 10:00:00,40.64,40.68,40.63,40.67,38050.0,36.5605,36.5965,36.5515,36.5875,38050.0
2018-09-25 10:05:00,40.68,40.69,40.63,40.64,47820.0,36.5965,36.6055,36.5515,36.5605,47820.0
2018-09-25 10:10:00,40.64,40.67,40.64,40.67,40625.0,36.5605,36.5875,36.5605,36.5875,40625.0
2018-09-25 10:15:00,40.67,40.67,40.66,40.67,47190.0,36.5875,36.5875,36.5785,36.5875,47190.0
2018-09-25 10:20:00,40.67,40.69,40.66,40.66,78620.0,36.5875,36.6055,36.5785,36.5785,78620.0
2018-09-25 10:25:00,40.65,40.67,40.65,40.67,17540.0,36.5695,36.5875,36.5695,36.5875,17540.0
2018-09-25 10:30:00,40.68,40.69,40.65,40.66,36880.0,36.5965,36.6055,36.5695,36.5785,36880.0
2018-09-25 10:35:00,40.66,40.66,40.63,40.65,27635.0,36.5785,36.5785,36.5515,36.5695,27635.0
2018-09-25 10:40:00,40.66,40.69,40.66,40.69,33560.0,36.5785,36.6055,36.5785,36.6055,33560.0
2018-09-25 10:45:00,40.7,40.75,40.7,40.72,78880.0,36.6145,36.6594,36.6145,36.6324,78880.0
2018-09-25 10:50:00,40.73,40.75,40.73,40.75,41650.0,36.6414,36.6594,36.6414,36.6594,41650.0
2018-09-25 10:55:00,40.75,40.75,40.69,40.69,58945.0,36.6594,36.6594,36.6055,36.6055,58945.0
2018-09-25 11:00:00,40.68,40.69,40.66,40.68,24155.0,36.5965,36.6055,36.5785,36.5965,24155.0
2018-09-25 11:05:00,40.69,40.74,40.69,40.73,83955.0,36.6055,36.6504,36.6055,36.6414,83955.0
2018-09-25 11:10:00,40.74,40.74,40.71,40.73,51805.0,36.6504,36.6504,36.6234,36.6414,51805.0
2018-09-25 11:15:00,40.73,40.73,40.69,40.69,21245.0,36.6414,36.6414,36.6055,36.6055,21245.0
2018-09-25 11:20:00,40.69,40.7,40.68,40.7,32435.0,36.6055,36.6145,36.5965,36.6145,32435.0
2018-09-25 11:25:00,40.7,40.73,40.7,40.73,70450.0,36.6145,36.6414,36.6145,36.6414,70450.0
2018-09-25 11:30:00,40.73,40.74,40.71,40.72,21315.0,36.6414,36.6504,36.6234,36.6324,21315.0
2018-09-25 11:35:00,40.71,40.73,40.71,40.73,38045.0,36.6234,36.6414,36.6234,36.6414,38045.0
2018-09-25 11:40:00,40.73,40.74,40.72,40.72,32265.0,36.6414,36.6504,36.6324,36.6324,32265.0
2018-09-25 11:45:00,40.73,40.74,40.72,40.73,27405.0,36.6414,36.6504,36.6324,36.6414,27405.0
2018-09-25 11:50:00,40.73,40.74,40.72,40.74,54505.0,36.6414,36.6504,36.6324,36.6504,54505.0
2018-09-25 11:55:00,40.74,40.74,40.72,40.72,33565.0,36.6504,36.6504,36.6324,36.6324,33565.0
2018-09-25 12:00:00,40.72,40.73,40.72,40.73,68895.0,36.6324,36.6414,36.6324,36.6414,68895.0
2018-09-25 12:05:00,40.73,40.73,40.72,40.73,26740.0,36.6414,36.6414,36.6324,36.6414,26740.0
2018-09-25 12:10:00,40.73,40.73,40.71,40.72,28780.0,36.6414,36.6414,36.6234,36.6324,28780.0
2018-09-25 12:15:00,40.72,40.72,40.7,40.71,37675.0,36.6324,36.6324,36.6145,36.6234,37675.0
2018-09-25 12:20:00,40.71,40.73,40.71,40.73,39085.0,36.6234,36.6414,36.6234,36.6414,39085.0
2018-09-25 12:25:00,40.73,40.74,40.73,40.73,63280.0,36.6414,36.6504,36.6414,36.6414,63280.0
2018-09-25 12:30:00,40.73,40.74,40.72,40.73,24700.0,36.6414,36.6504,36.6324,36.6414,24700.0
2018-09-25 12:35:00,40.73,40.74,40.71,40.72,19610.0,36.6414,36.6504,36.6234,36.6324,19610.0
2018-09-25 12:40:00,40.73,40.73,40.72,40.72,15445.0,36.6414,36.6414,36.6324,36.6324,15445.0
2018-09-25 12:45:00,40.72,40.72,40.7,40.71,23060.0,36.6324,36.6324,36.6145,36.6234,23060.0
2018-09-25 12:50:00,40.71,40.73,40.71,40.73,25750.0,36.6234,36.6414,36.6234,36.6414,25750.0
2018-09-25 12:55:00,40.73,40.73,40.71,40.72,36730.0,36.6414,36.6414,36.6234,36.6324,36730.0
2018-09-25 13:00:00,40.72,40.72,40.69,40.69,74810.0,36.6324,36.6324,36.6055,36.6055,74810.0
2018-09-25 13:05:00,40.69,40.71,40.69,40.69,91070.0,36.6055,36.6234,36.6055,36.6055,91070.0
2018-09-25 13:10:00,40.7,40.71,40.68,40.7,195285.0,36.6145,36.6234,36.5965,36.6145,195285.0
2018-09-25 13:15:00,40.7,40.7,40.69,40.7,50290.0,36.6145,36.6145,36.6055,36.6145,50290.0
2018-09-25 13:20:00,40.7,40.7,40.69,40.7,75870.0,36.6145,36.6145,36.6055,36.6145,75870.0
2018-09-25 13:25:00,40.7,40.7,40.69,40.7,26505.0,36.6145,36.6145,36.6055,36.6145,26505.0
2018-09-25 13:30:00,40.69,40.7,40.69,40.7,38470.0,36.6055,36.6145,36.6055,36.6145,38470.0
2018-09-25 13:35:00,40.7,40.7,40.69,40.69,42935.0,36.6145,36.6145,36.6055,36.6055,42935.0
2018-09-25 13:40:00,40.69,40.69,40.64,40.65,40125.0,36.6055,36.6055,36.5605,36.5695,40125.0
2018-09-25 13:45:00,40.65,40.66,40.64,40.66,20485.0,36.5695,36.5785,36.5605,36.5785,20485.0
2018-09-25 13:50:00,40.66,40.67,40.66,40.67,15160.0,36.5785,36.5875,36.5785,36.5875,15160.0
2018-09-25 13:55:00,40.67,40.68,40.66,40.68,32270.0,36.5875,36.5965,36.5785,36.5965,32270.0
2018-09-25 14:00:00,40.68,40.69,40.67,40.69,29215.0,36.5965,36.6055,36.5875,36.6055,29215.0
2018-09-25 14:05:00,40.69,40.69,40.67,40.68,23970.0,36.6055,36.6055,36.5875,36.5965,23970.0
2018-09-25 14:10:00,40.68,40.69,40.68,40.69,31225.0,36.5965,36.6055,36.5965,36.6055,31225.0
2018-09-25 14:15:00,40.69,40.7,40.68,40.7,46095.0,36.6055,36.6145,36.5965,36.6145,46095.0
2018-09-25 14:20:00,40.7,40.7,40.69,40.69,93665.0,36.6145,36.6145,36.6055,36.6055,93665.0
2018-09-25 14:25:00,40.69,40.71,40.69,40.71,22830.0,36.6055,36.6234,36.6055,36.6234,22830.0
2018-09-25 14:30:00,40.71,40.71,40.68,40.68,29760.0,36.6234,36.6234,36.5965,36.5965,29760.0
2018-09-25 14:35:00,40.69,40.7,40.68,40.69,37765.0,36.6055,36.6145,36.5965,36.6055,37765.0
2018-09-25 14:40:00,40.69,40.69,40.67,40.67,31660.0,36.6055,36.6055,36.5875,36.5875,31660.0
2018-09-25 14:45:00,40.67,40.68,40.65,40.65,27260.0,36.5875,36.5965,36.5695,36.5695,27260.0
2018-09-25 14:50:00,40.65,40.65,40.61,40.63,146740.0,36.5695,36.5695,36.5335,36.5515,146740.0
2018-09-25 14:55:00,40.64,40.66,40.64,40.66,28785.0,36.5605,36.5785,36.5605,36.5785,28785.0
2018-09-25 15:00:00,40.66,40.67,40.65,40.67,45365.0,36.5785,36.5875,36.5695,36.5875,45365.0
2018-09-25 15:05:00,40.66,40.66,40.65,40.66,54340.0,36.5785,36.5785,36.5695,36.5785,54340.0
2018-09-25 15:10:00,40.66,40.67,40.65,40.66,37135.0,36.5785,36.5875,36.5695,36.5785,37135.0
2018-09-25 15:15:00,40.65,40.66,40.65,40.65,30215.0,36.5695,36.5785,36.5695,36.5695,30215.0
2018-09-25 15:20:00,40.65,40.66,40.65,40.66,24800.0,36.5695,36.5785,36.5695,36.5785,24800.0
2018-09-25 15:25:00,40.66,40.67,40.66,40.66,88915.0,36.5785,36.5875,36.5785,36.5785,88915.0
2018-09-25 15:30:00,40.66,40.68,40.66,40.67,49100.0,36.5785,36.5965,36.5785,36.5875,49100.0
2018-09-25 15:35:00,40.67,40.68,40.66,40.67,68840.0,36.5875,36.5965,36.5785,36.5875,68840.0
2018-09-25 15:40:00,40.67,40.68,40.65,40.65,100880.0,36.5875,36.5965,36.5695,36.5695,100880.0
2018-09-25 15:45:00,40.64,40.66,40.64,40.64,54425.0,36.5605,36.5785,36.5605,36.5605,54425.0
2018-09-25 15:50:00,40.64,40.65,40.63,40.63,40435.0,36.5605,36.5695,36.5515,36.5515,40435.0
2018-09-25 15:55:00,40.64,40.64,40.61,40.64,377335.0,36.5605,36.5605,36.5335,36.5605,377335.0
2018-09-26 09:30:00,40.51,40.51,40.39,40.39,146675.0,36.5965,36.5965,36.4881,36.4881,146675.0
2018-09-26 09:35:00,40.39,40.45,40.38,40.44,133190.0,36.4881,36.5423,36.4791,36.5333,133190.0
2018-09-26 09:40:00,40.44,40.46,40.42,40.46,52765.0,36.5333,36.5514,36.5152,36.5514,52765.0
2018-09-26 09:45:00,40.44,40.44,40.41,40.43,36950.0,36.5333,36.5333,36.5062,36.5243,36950.0
2018-09-26 09:50:00,40.43,40.44,40.41,40.41,26660.0,36.5243,36.5333,36.5062,36.5062,26660.0
2018-09-26 09:55:00,40.42,40.42,40.35,40.36,140260.0,36.5152,36.5152,36.452,36.461,140260.0
2018-09-26 10:00:00,40.36,40.36,40.34,40.35,134045.0,36.461,36.461,36.443,36.452,134045.0
2018-09-26 10:05:00,40.34,40.34,40.32,40.32,141085.0,36.443,36.443,36.4249,36.4249,141085.0
2018-09-26 10:10:00,40.31,40.33,40.29,40.32,100840.0,36.4159,36.4339,36.3978,36.4249,100840.0
2018-09-26 10:15:00,40.33,40.36,40.33,40.35,35060.0,36.4339,36.461,36.4339,36.452,35060.0
2018-09-26 10:20:00,40.35,40.38,40.35,40.37,79125.0,36.452,36.4791,36.452,36.4701,79125.0
2018-09-26 10:25:00,40.37,40.37,40.36,40.36,23930.0,36.4701,36.4701,36.461,36.461,23930.0
2018-09-26 10:30:00,40.36,40.37,40.35,40.36,17580.0,36.461,36.4701,36.452,36.461,17580.0
2018-09-26 10:35:00,40.36,40.39,40.35,40.39,43100.0,36.461,36.4881,36.452,36.4881,43100.0
2018-09-26 10:40:00,40.38,40.38,40.36,40.37,36315.0,36.4791,36.4791,36.461,36.4701,36315.0
2018-09-26 10:45:00,40.37,40.39,40.36,40.36,41520.0,36.4701,36.4881,36.461,36.461,41520.0
2018-09-26 10:50:00,40.36,40.38,40.35,40.35,25655.0,36.461,36.4791,36.452,36.452,25655.0
2018-09-26 10:55:00,40.35,40.36,40.34,40.34,129605.0,36.452,36.461,36.443,36.443,129605.0
2018-09-26 11:00:00,40.34,40.35,40.33,40.34,33205.0,36.443,36.452,36.4339,36.443,33205.0
2018-09-26 11:05:00,40.34,40.36,40.34,40.36,16405.0,36.443,36.461,36.443,36.461,16405.0
2018-09-26 11:10:00,40.36,40.37,40.35,40.35,24545.0,36.461,36.4701,36.452,36.452,24545.0
2018-09-26 11:15:00,40.36,40.38,40.36,40.37,42130.0,36.461,36.4791,36.461,36.4701,42130.0
2018-09-26 11:20:00,40.37,40.37,40.35,40.35,18535.0,36.4701,36.4701,36.452,36.452,18535.0
2018-09-26 11:25:00,40.36,40.38,40.35,40.38,28775.0,36.461,36.4791,36.452,36.4791,28775.0
2018-09-26 11:30:00,40.39,40.39,40.35,40.35,31690.0,36.4881,36.4881,36.452,36.452,31690.0
2018-09-26 11:35:00,40.34,40.35,40.33,40.34,30915.0,36.443,36.452,36.4339,36.443,30915.0
2018-09-26 11:40:00,40.33,40.35,40.33,40.34,15090.0,36.4339,36.452,36.4339,36.443,15090.0
2018-09-26 11:45:00,40.34,40.35,40.33,40.34,19040.0,36.443,36.452,36.4339,36.443,19040.0
2018-09-26 11:50:00,40.33,40.33,40.32,40.32,25460.0,36.4339,36.4339,36.4249,36.4249,25460.0
2018-09-26 11:55:00,40.32,40.33,40.32,40.33,60250.0,36.4249,36.4339,36.4249,36.4339,60250.0
2018-09-26 12:00:00,40.32,40.32,40.31,40.32,23715.0,36.4249,36.4249,36.4159,36.4249,23715.0
2018-09-26 12:05:00,40.31,40.31,40.29,40.3,42830.0,36.4159,36.4159,36.3978,36.4068,42830.0
2018-09-26 12:10:00,40.3,40.32,40.3,40.31,49485.0,36.4068,36.4249,36.4068,36.4159,49485.0
2018-09-26 12:15:00,40.31,40.32,40.31,40.32,23480.0,36.4159,36.4249,36.4159,36.4249,23480.0
2018-09-26 12:20:00,40.32,40.34,40.32,40.34,45550.0,36.4249,36.443,36.4249,36.443,45550.0
2018-09-26 12:25:00,40.33,40.36,40.33,40.36,33425.0,36.4339,36.461,36.4339,36.461,33425.0
2018-09-26 12:30:00,40.36,40.41,40.36,40.41,112380.0,36.461,36.5062,36.461,36.5062,112380.0
2018-09-26 12:35:00,40.4,40.42,40.4,40.41,59845.0,36.4972,36.5152,36.4972,36.5062,59845.0
2018-09-26 12:40:00,40.41,40.41,40.4,40.4,33405.0,36.5062,36.5062,36.4972,36.4972,33405.0
2018-09-26 12:45:00,40.4,40.42,40.4,40.42,126360.0,36.4972,36.5152,36.4972,36.5152,126360.0
2018-09-26 12:50:00,40.42,40.44,40.42,40.43,108060.0,36.5152,36.5333,36.5152,36.5243,108060.0
2018-09-26 12:55:00,40.44,40.45,40.43,40.44,48365.0,36.5333,36.5423,36.5243,36.5333,48365.0
2018-09-26 13:00:00,40.45,40.46,40.45,40.45,23335.0,36.5423,36.5514,36.5423,36.5423,23335.0
2018-09-26 13:05:00,40.44,40.45,40.42,40.43,55215.0,36.5333,36.5423,36.5152,36.5243,55215.0
2018-09-26 13:10:00,40.43,40.44,40.43,40.43,40195.0,36.5243,36.5333,36.5243,36.5243,40195.0
2018-09-26 13:15:00,40.44,40.45,40.42,40.42,25050.0,36.5333,36.5423,36.5152,36.5152,25050.0
2018-09-26 13:20:00,40.43,40.45,40.43,40.45,234655.0,36.5243,36.5423,36.5243,36.5423,234655.0
2018-09-26 13:25:00,40.45,40.46,40.44,40.44,58555.0,36.5423,36.5514,36.5333,36.5333,58555.0
2018-09-26 13:30:00,40.44,40.45,40.43,40.45,36530.0,36.5333,36.5423,36.5243,36.5423,36530.0
2018-09-26 13:35:00,40.44,40.45,40.42,40.42,33670.0,36.5333,36.5423,36.5152,36.5152,33670.0
2018-09-26 13:40:00,40.41,40.42,40.41,40.42,31875.0,36.5062,36.5152,36.5062,36.5152,31875.0
2018-09-26 13:45:00,40.42,40.42,40.41,40.41,21180.0,36.5152,36.5152,36.5062,36.5062,21180.0
2018-09-26 13:50:00,40.41,40.42,40.4,40.4,23295.0,36.5062,36.5152,36.4972,36.4972,23295.0
2018-09-26 13:55:00,40.4,40.4,40.39,40.4,53055.0,36.4972,36.4972,36.4881,36.4972,53055.0
2018-09-26 14:00:00,40.42,40.47,40.39,40.46,100130.0,36.5152,36.5604,36.4881,36.5514,100130.0
2018-09-26 14:05:00,40.45,40.46,40.41,40.41,15335.0,36.5423,36.5514,36.5062,36.5062,15335.0
2018-09-26 14:10:00,40.42,40.45,40.41,40.45,35325.0,36.5152,36.5423,36.5062,36.5423,35325.0
2018-09-26 14:15:00,40.45,40.52,40.45,40.5,55635.0,36.5423,36.6056,36.5423,36.5875,55635.0
2018-09-26 14:20:00,40.5,40.5,40.46,40.47,27835.0,36.5875,36.5875,36.5514,36.5604,27835.0
2018-09-26 14:25:00,40.47,40.47,40.44,40.45,50690.0,36.5604,36.5604,36.5333,36.5423,50690.0
2018-09-26 14:30:00,40.45,40.45,40.44,40.45,37305.0,36.5423,36.5423,36.5333,36.5423,37305.0
2018-09-26 14:35:00,40.44,40.45,40.39,40.41,97750.0,36.5333,36.5423,36.4881,36.5062,97750.0
2018-09-26 14:40:00,40.41,40.41,40.38,40.38,29280.0,36.5062,36.5062,36.4791,36.4791,29280.0
2018-09-26 14:45:00,40.38,40.38,40.34,40.36,81675.0,36.4791,36.4791,36.443,36.461,81675.0
2018-09-26 14:50:00,40.35,40.36,40.34,40.34,29955.0,36.452,36.461,36.443,36.443,29955.0
2018-09-26 14:55:00,40.34,40.37,40.34,40.37,38665.0,36.443,36.4701,36.443,36.4701,38665.0
2018-09-26 15:00:00,40.36,40.36,40.32,40.33,51845.0,36.461,36.461,36.4249,36.4339,51845.0
2018-09-26 15:05:00,40.33,40.34,40.29,40.34,164400.0,36.4339,36.443,36.3978,36.443,164400.0
2018-09-26 15:10:00,40.34,40.34,40.31,40.34,85295.0,36.443,36.443,36.4159,36.443,85295.0
2018-09-26 15:15:00,40.33,40.35,40.33,40.35,75010.0,36.4339,36.452,36.4339,36.452,75010.0
2018-09-26 15:20:00,40.36,40.4,40.35,40.37,38275.0,36.461,36.4972,36.452,36.4701,38275.0
2018-09-26 15:25:00,40.37,40.37,40.34,40.34,156305.0,36.4701,36.4701,36.443,36.443,156305.0
2018-09-26 15:30:00,40.34,40.34,40.29,40.29,148535.0,36.443,36.443,36.3978,36.3978,148535.0
2018-09-26 15:35:00,40.29,40.3,40.26,40.26,133920.0,36.3978,36.4068,36.3707,36.3707,133920.0
2018-09-26 15:40:00,40.26,40.26,40.2,40.2,103895.0,36.3707,36.3707,36.3165,36.3165,103895.0
2018-09-26 15:45:00,40.2,40.2,40.09,40.1,254045.0,36.3165,36.3165,36.2171,36.2261,254045.0
2018-09-26 15:50:00,40.1,40.12,40.08,40.1,161050.0,36.2261,36.2442,36.2081,36.2261,161050.0
2018-09-26 15:55:00,40.09,40.12,40.09,40.11,339935.0,36.2171,36.2442,36.2171,36.2352,339935.0
2018-09-27 09:30:00,40.17,40.19,40.08,40.09,249715.0,36.2894,36.3074,36.2081,36.2171,249715.0
2018-09-27 09:35:00,40.11,40.13,40.06,40.13,70920.0,36.2352,36.2532,36.19,36.2532,70920.0
2018-09-27 09:40:00,40.15,40.18,40.14,40.17,31520.0,36.2713,36.2984,36.2623,36.2894,31520.0
2018-09-27 09:45:00,40.18,40.2,40.17,40.19,22230.0,36.2984,36.3165,36.2894,36.3074,22230.0
2018-09-27 09:50:00,40.19,40.2,40.16,40.17,75460.0,36.3074,36.3165,36.2803,36.2894,75460.0
2018-09-27 09:55:00,40.17,40.19,40.14,40.15,36940.0,36.2894,36.3074,36.2623,36.2713,36940.0
2018-09-27 10:00:00,40.16,40.2,40.16,40.17,64510.0,36.2803,36.3165,36.2803,36.2894,64510.0
2018-09-27 10:05:00,40.18,40.18,40.14,40.15,47205.0,36.2984,36.2984,36.2623,36.2713,47205.0
2018-09-27 10:10:00,40.16,40.16,40.13,40.14,32880.0,36.2803,36.2803,36.2532,36.2623,32880.0
2018-09-27 10:15:00,40.14,40.19,40.14,40.18,28350.0,36.2623,36.3074,36.2623,36.2984,28350.0
2018-09-27 10:20:00,40.18,40.18,40.14,40.14,30835.0,36.2984,36.2984,36.2623,36.2623,30835.0
2018-09-27 10:25:00,40.14,40.17,40.14,40.16,26720.0,36.2623,36.2894,36.2623,36.2803,26720.0
2018-09-27 10:30:00,40.16,40.17,40.16,40.16,8655.0,36.2803,36.2894,36.2803,36.2803,8655.0
2018-09-27 10:35:00,40.17,40.19,40.17,40.19,21885.0,36.2894,36.3074,36.2894,36.3074,21885.0
2018-09-27 10:40:00,40.19,40.24,40.19,40.23,34965.0,36.3074,36.3526,36.3074,36.3436,34965.0
2018-09-27 10:45:00,40.23,40.23,40.21,40.21,8145.0,36.3436,36.3436,36.3255,36.3255,8145.0
2018-09-27 10:50:00,40.2,40.2,40.17,40.17,12040.0,36.3165,36.3165,36.2894,36.2894,12040.0
2018-09-27 10:55:00,40.19,40.2,40.18,40.18,13125.0,36.3074,36.3165,36.2984,36.2984,13125.0
2018-09-27 11:00:00,40.2,40.21,40.19,40.21,10870.0,36.3165,36.3255,36.3074,36.3255,10870.0
2018-09-27 11:05:00,40.2,40.21,40.2,40.2,52405.0,36.3165,36.3255,36.3165,36.3165,52405.0
2018-09-27 11:10:00,40.2,40.2,40.14,40.16,18525.0,36.3165,36.3165,36.2623,36.2803,18525.0
2018-09-27 11:15:00,40.16,40.19,40.16,40.19,9700.0,36.2803,36.3074,36.2803,36.3074,9700.0
2018-09-27 11:20:00,40.17,40.2,40.17,40.2,13600.0,36.2894,36.3165,36.2894,36.3165,13600.0
2018-09-27 11:25:00,40.21,40.23,40.2,40.23,25520.0,36.3255,36.3436,36.3165,36.3436,25520.0
2018-09-27 11:30:00,40.23,40.24,40.2,40.21,31365.0,36.3436,36.3526,36.3165,36.3255,31365.0
2018-09-27 11:35:00,40.21,40.22,40.19,40.22,9610.0,36.3255,36.3345,36.3074,36.3345,9610.0
2018-09-27 11:40:00,40.22,40.26,40.22,40.25,31195.0,36.3345,36.3707,36.3345,36.3616,31195.0
2018-09-27 11:45:00,40.26,40.26,40.24,40.25,12875.0,36.3707,36.3707,36.3526,36.3616,12875.0
2018-09-27 11:50:00,40.26,40.26,40.23,40.24,12430.0,36.3707,36.3707,36.3436,36.3526,12430.0
2018-09-27 11:55:00,40.24,40.28,40.24,40.27,45345.0,36.3526,36.3887,36.3526,36.3797,45345.0
2018-09-27 12:00:00,40.27,40.27,40.25,40.26,18320.0,36.3797,36.3797,36.3616,36.3707,18320.0
2018-09-27 12:05:00,40.26,40.27,40.24,40.24,57780.0,36.3707,36.3797,36.3526,36.3526,57780.0
2018-09-27 12:10:00,40.24,40.25,40.23,40.25,26205.0,36.3526,36.3616,36.3436,36.3616,26205.0
2018-09-27 12:15:00,40.26,40.3,40.26,40.3,117030.0,36.3707,36.4068,36.3707,36.4068,117030.0
2018-09-27 12:20:00,40.3,40.3,40.27,40.28,14885.0,36.4068,36.4068,36.3797,36.3887,14885.0
2018-09-27 12:25:00,40.28,40.3,40.28,40.29,5855.0,36.3887,36.4068,36.3887,36.3978,5855.0
2018-09-27 12:30:00,40.3,40.31,40.28,40.29,48315.0,36.4068,36.4159,36.3887,36.3978,48315.0
2018-09-27 12:35:00,40.29,40.29,40.27,40.29,36735.0,36.3978,36.3978,36.3797,36.3978,36735.0
2018-09-27 12:40:00,40.29,40.29,40.28,40.29,26840.0,36.3978,36.3978,36.3887,36.3978,26840.0
2018-09-27 12:45:00,40.29,40.29,40.28,40.29,8130.0,36.3978,36.3978,36.3887,36.3978,8130.0
2018-09-27 12:50:00,40.29,40.31,40.29,40.29,20415.0,36.3978,36.4159,36.3978,36.3978,20415.0
2018-09-27 12:55:00,40.29,40.29,40.27,40.27,14995.0,36.3978,36.3978,36.3797,36.3797,14995.0
2018-09-27 13:00:00,40.26,40.26,40.25,40.25,7580.0,36.3707,36.3707,36.3616,36.3616,7580.0
2018-09-27 13:05:00,40.25,40.26,40.25,40.26,16100.0,36.3616,36.3707,36.3616,36.3707,16100.0
2018-09-27 13:10:00,40.26,40.27,40.25,40.25,11535.0,36.3707,36.3797,36.3616,36.3616,11535.0
2018-09-27 13:15:00,40.25,40.26,40.25,40.25,29440.0,36.3616,36.3707,36.3616,36.3616,29440.0
2018-09-27 13:20:00,40.26,40.27,40.25,40.26,2796815.0,36.3707,36.3797,36.3616,36.3707,2796815.0
2018-09-27 13:25:00,40.26,40.27,40.26,40.27,491060.0,36.3707,36.3797,36.3707,36.3797,491060.0
2018-09-27 13:30:00,40.27,40.27,40.25,40.25,63705.0,36.3797,36.3797,36.3616,36.3616,63705.0
2018-09-27 13:35:00,40.25,40.25,40.23,40.23,43660.0,36.3616,36.3616,36.3436,36.3436,43660.0
2018-09-27 13:40:00,40.24,40.24,40.22,40.24,45765.0,36.3526,36.3526,36.3345,36.3526,45765.0
2018-09-27 13:45:00,40.24,40.25,40.24,40.25,14055.0,36.3526,36.3616,36.3526,36.3616,14055.0
2018-09-27 13:50:00,40.25,40.25,40.25,40.25,26075.0,36.3616,36.3616,36.3616,36.3616,26075.0
2018-09-27 13:55:00,40.24,40.25,40.23,40.23,14565.0,36.3526,36.3616,36.3436,36.3436,14565.0
2018-09-27 14:00:00,40.23,40.23,40.21,40.22,16880.0,36.3436,36.3436,36.3255,36.3345,16880.0
2018-09-27 14:05:00,40.21,40.22,40.19,40.22,53575.0,36.3255,36.3345,36.3074,36.3345,53575.0
2018-09-27 14:10:00,40.22,40.22,40.21,40.21,45755.0,36.3345,36.3345,36.3255,36.3255,45755.0
2018-09-27 14:15:00,40.21,40.22,40.21,40.22,17360.0,36.3255,36.3345,36.3255,36.3345,17360.0
2018-09-27 14:20:00,40.22,40.23,40.21,40.21,20390.0,36.3345,36.3436,36.3255,36.3255,20390.0
2018-09-27 14:25:00,40.21,40.22,40.21,40.22,21830.0,36.3255,36.3345,36.3255,36.3345,21830.0
2018-09-27 14:30:00,40.22,40.22,40.21,40.21,24845.0,36.3345,36.3345,36.3255,36.3255,24845.0
2018-09-27 14:35:00,40.2,40.2,40.19,40.2,45030.0,36.3165,36.3165,36.3074,36.3165,45030.0
2018-09-27 14:40:00,40.2,40.2,40.19,40.19,18340.0,36.3165,36.3165,36.3074,36.3074,18340.0
2018-09-27 14:45:00,40.19,40.2,40.18,40.19,21425.0,36.3074,36.3165,36.2984,36.3074,21425.0
2018-09-27 14:50:00,40.19,40.19,40.19,40.19,31155.0,36.3074,36.3074,36.3074,36.3074,31155.0
2018-09-27 14:55:00,40.19,40.2,40.17,40.17,31365.0,36.3074,36.3165,36.2894,36.2894,31365.0
2018-09-27 15:00:00,40.18,40.19,40.18,40.19,65220.0,36.2984,36.3074,36.2984,36.3074,65220.0
2018-09-27 15:05:00,40.18,40.18,40.16,40.16,5645.0,36.2984,36.2984,36.2803,36.2803,5645.0
2018-09-27 15:10:00,40.15,40.17,40.14,40.16,21950.0,36.2713,36.2894,36.2623,36.2803,21950.0
2018-09-27 15:15:00,40.16,40.18,40.16,40.17,19485.0,36.2803,36.2984,36.2803,36.2894,19485.0
2018-09-27 15:20:00,40.16,40.17,40.15,40.16,14500.0,36.2803,36.2894,36.2713,36.2803,14500.0
2018-09-27 15:25:00,40.16,40.16,40.14,40.14,29795.0,36.2803,36.2803,36.2623,36.2623,29795.0
2018-09-27 15:30:00,40.14,40.14,40.12,40.13,27500.0,36.2623,36.2623,36.2442,36.2532,27500.0
2018-09-27 15:35:00,40.13,40.14,40.12,40.13,30435.0,36.2532,36.2623,36.2442,36.2532,30435.0
2018-09-27 15:40:00,40.13,40.13,40.12,40.12,78105.0,36.2532,36.2532,36.2442,36.2442,78105.0
2018-09-27 15:45:00,40.13,40.15,40.11,40.13,77275.0,36.2532,36.2713,36.2352,36.2532,77275.0
2018-09-27 15:50:00,40.12,40.14,40.11,40.14,309595.0,36.2442,36.2623,36.2352,36.2623,309595.0
2018-09-27 15:55:00,40.14,40.17,40.12,40.13,404885.0,36.2623,36.2894,36.2442,36.2532,404885.0
2018-09-28 09:30:00,40.04,40.12,40.04,40.12,252965.0,36.1719,36.2442,36.1719,36.2442,252965.0
2018-09-28 09:35:00,40.13,40.16,40.12,40.15,80705.0,36.2532,36.2803,36.2442,36.2713,80705.0
2018-09-28 09:40:00,40.17,40.22,40.17,40.18,69150.0,36.2894,36.3345,36.2894,36.2984,69150.0
2018-09-28 09:45:00,40.17,40.19,40.13,40.13,32540.0,36.2894,36.3074,36.2532,36.2532,32540.0
2018-09-28 09:50:00,40.13,40.16,40.13,40.16,16380.0,36.2532,36.2803,36.2532,36.2803,16380.0
2018-09-28 09:55:00,40.17,40.19,40.15,40.19,98980.0,36.2894,36.3074,36.2713,36.3074,98980.0
2018-09-28 10:00:00,40.19,40.21,40.18,40.18,54350.0,36.3074,36.3255,36.2984,36.2984,54350.0
2018-09-28 10:05:00,40.17,40.19,40.17,40.19,32665.0,36.2894,36.3074,36.2894,36.3074,32665.0
2018-09-28 10:10:00,40.18,40.21,40.17,40.2,33375.0,36.2984,36.3255,36.2894,36.3165,33375.0
2018-09-28 10:15:00,40.2,40.23,40.2,40.22,51305.0,36.3165,36.3436,36.3165,36.3345,51305.0
2018-09-28 10:20:00,40.23,40.25,40.23,40.23,41965.0,36.3436,36.3616,36.3436,36.3436,41965.0
2018-09-28 10:25:00,40.24,40.34,40.24,40.33,295205.0,36.3526,36.443,36.3526,36.4339,295205.0
2018-09-28 10:30:00,40.33,40.33,40.28,40.29,27565.0,36.4339,36.4339,36.3887,36.3978,27565.0
2018-09-28 10:35:00,40.3,40.32,40.29,40.32,47810.0,36.4068,36.4249,36.3978,36.4249,47810.0
2018-09-28 10:40:00,40.32,40.33,40.31,40.33,24975.0,36.4249,36.4339,36.4159,36.4339,24975.0
2018-09-28 10:45:00,40.33,40.35,40.32,40.32,63945.0,36.4339,36.452,36.4249,36.4249,63945.0
2018-09-28 10:50:00,40.33,40.34,40.31,40.31,25790.0,36.4339,36.443,36.4159,36.4159,25790.0
2018-09-28 10:55:00,40.31,40.33,40.31,40.32,33685.0,36.4159,36.4339,36.4159,36.4249,33685.0
2018-09-28 11:00:00,40.32,40.34,40.31,40.31,52895.0,36.4249,36.443,36.4159,36.4159,52895.0
2018-09-28 11:05:00,40.3,40.3,40.27,40.29,53025.0,36.4068,36.4068,36.3797,36.3978,53025.0
2018-09-28 11:10:00,40.29,40.3,40.27,40.3,46120.0,36.3978,36.4068,36.3797,36.4068,46120.0
2018-09-28 11:15:00,40.29,40.31,40.28,40.3,70300.0,36.3978,36.4159,36.3887,36.4068,70300.0
2018-09-28 11:20:00,40.31,40.32,40.3,40.31,57250.0,36.4159,36.4249,36.4068,36.4159,57250.0
2018-09-28 11:25:00,40.31,40.32,40.3,40.3,26105.0,36.4159,36.4249,36.4068,36.4068,26105.0
2018-09-28 11:30:00,40.3,40.32,40.28,40.29,42435.0,36.4068,36.4249,36.3887,36.3978,42435.0
2018-09-28 11:35:00,40.29,40.31,40.29,40.3,23700.0,36.3978,36.4159,36.3978,36.4068,23700.0
2018-09-28 11:40:00,40.29,40.3,40.28,40.29,94075.0,36.3978,36.4068,36.3887,36.3978,94075.0
2018-09-28 11:45:00,40.28,40.31,40.28,40.3,23065.0,36.3887,36.4159,36.3887,36.4068,23065.0
2018-09-28 11:50:00,40.3,40.3,40.27,40.28,43395.0,36.4068,36.4068,36.3797,36.3887,43395.0
2018-09-28 11:55:00,40.28,40.29,40.27,40.27,27200.0,36.3887,36.3978,36.3797,36.3797,27200.0
2018-09-28 12:00:00,40.27,40.28,40.26,40.27,68835.0,36.3797,36.3887,36.3707,36.3797,68835.0
2018-09-28 12:05:00,40.27,40.28,40.26,40.27,67615.0,36.3797,36.3887,36.3707,36.3797,67615.0
2018-09-28 12:10:00,40.27,40.3,40.27,40.3,72930.0,36.3797,36.4068,36.3797,36.4068,72930.0
2018-09-28 12:15:00,40.29,40.31,40.29,40.29,47455.0,36.3978,36.4159,36.3978,36.3978,47455.0
2018-09-28 12:20:00,40.29,40.31,40.29,40.31,34600.0,36.3978,36.4159,36.3978,36.4159,34600.0
2018-09-28 12:25:00,40.31,40.31,40.3,40.31,17805.0,36.4159,36.4159,36.4068,36.4159,17805.0
2018-09-28 12:30:00,40.31,40.33,40.31,40.32,31235.0,36.4159,36.4339,36.4159,36.4249,31235.0
2018-09-28 12:35:00,40.33,40.33,40.31,40.32,21595.0,36.4339,36.4339,36.4159,36.4249,21595.0
2018-09-28 12:40:00,40.32,40.33,40.31,40.32,69295.0,36.4249,36.4339,36.4159,36.4249,69295.0
2018-09-28 12:45:00,40.32,40.32,40.25,40.26,73515.0,36.4249,36.4249,36.3616,36.3707,73515.0
2018-09-28 12:50:00,40.27,40.31,40.26,40.31,30500.0,36.3797,36.4159,36.3707,36.4159,30500.0
2018-09-28 12:55:00,40.31,40.33,40.31,40.32,49190.0,36.4159,36.4339,36.4159,36.4249,49190.0
2018-09-28 13:00:00,40.33,40.33,40.31,40.33,34490.0,36.4339,36.4339,36.4159,36.4339,34490.0
2018-09-28 13:05:00,40.33,40.33,40.32,40.33,20355.0,36.4339,36.4339,36.4249,36.4339,20355.0
2018-09-28 13:10:00,40.33,40.35,40.33,40.34,51195.0,36.4339,36.452,36.4339,36.443,51195.0
2018-09-28 13:15:00,40.34,40.34,40.33,40.33,19075.0,36.443,36.443,36.4339,36.4339,19075.0
2018-09-28 13:20:00,40.33,40.35,40.33,40.33,22305.0,36.4339,36.452,36.4339,36.4339,22305.0
2018-09-28 13:25:00,40.34,40.35,40.33,40.35,33275.0,36.443,36.452,36.4339,36.452,33275.0
2018-09-28 13:30:00,40.35,40.37,40.35,40.37,59915.0,36.452,36.4701,36.452,36.4701,59915.0
2018-09-28 13:35:00,40.37,40.38,40.37,40.37,60000.0,36.4701,36.4791,36.4701,36.4701,60000.0
2018-09-28 13:40:00,40.38,40.38,40.36,40.36,25195.0,36.4791,36.4791,36.461,36.461,25195.0
2018-09-28 13:45:00,40.36,40.36,40.34,40.34,26750.0,36.461,36.461,36.443,36.443,26750.0
2018-09-28 13:50:00,40.34,40.36,40.33,40.33,28680.0,36.443,36.461,36.4339,36.4339,28680.0
2018-09-28 13:55:00,40.33,40.34,40.3,40.3,25095.0,36.4339,36.443,36.4068,36.4068,25095.0
2018-09-28 14:00:00,40.3,40.31,40.28,40.28,26925.0,36.4068,36.4159,36.3887,36.3887,26925.0
2018-09-28 14:05:00,40.28,40.3,40.27,40.3,27375.0,36.3887,36.4068,36.3797,36.4068,27375.0
2018-09-28 14:10:00,40.29,40.3,40.28,40.29,26640.0,36.3978,36.4068,36.3887,36.3978,26640.0
2018-09-28 14:15:00,40.29,40.29,40.28,40.29,13520.0,36.3978,36.3978,36.3887,36.3978,13520.0
2018-09-28 14:20:00,40.29,40.31,40.29,40.31,46845.0,36.3978,36.4159,36.3978,36.4159,46845.0
2018-09-28 14:25:00,40.31,40.31,40.3,40.31,46985.0,36.4159,36.4159,36.4068,36.4159,46985.0
2018-09-28 14:30:00,40.3,40.31,40.3,40.31,48750.0,36.4068,36.4159,36.4068,36.4159,48750.0
2018-09-28 14:35:00,40.31,40.31,40.3,40.3,28690.0,36.4159,36.4159,36.4068,36.4068,28690.0
2018-09-28 14:40:00,40.3,40.31,40.29,40.3,58415.0,36.4068,36.4159,36.3978,36.4068,58415.0
2018-09-28 14:45:00,40.3,40.3,40.27,40.28,46395.0,36.4068,36.4068,36.3797,36.3887,46395.0
2018-09-28 14:50:00,40.28,40.29,40.27,40.29,45030.0,36.3887,36.3978,36.3797,36.3978,45030.0
2018-09-28 14:55:00,40.29,40.29,40.27,40.28,92305.0,36.3978,36.3978,36.3797,36.3887,92305.0
2018-09-28 15:00:00,40.28,40.3,40.27,40.27,49615.0,36.3887,36.4068,36.3797,36.3797,49615.0
2018-09-28 15:05:00,40.26,40.28,40.26,40.28,65825.0,36.3707,36.3887,36.3707,36.3887,65825.0
2018-09-28 15:10:00,40.28,40.28,40.27,40.28,53455.0,36.3887,36.3887,36.3797,36.3887,53455.0
2018-09-28 15:15:00,40.27,40.28,40.25,40.25,37515.0,36.3797,36.3887,36.3616,36.3616,37515.0
2018-09-28 15:20:00,40.25,40.31,40.25,40.3,62285.0,36.3616,36.4159,36.3616,36.4068,62285.0
2018-09-28 15:25:00,40.3,40.3,40.28,40.28,17675.0,36.4068,36.4068,36.3887,36.3887,17675.0
2018-09-28 15:30:00,40.26,40.27,40.23,40.27,54340.0,36.3707,36.3797,36.3436,36.3797,54340.0
2018-09-28 15:35:00,40.27,40.27,40.24,40.24,35130.0,36.3797,36.3797,36.3526,36.3526,35130.0
2018-09-28 15:40:00,40.24,40.26,40.23,40.23,64010.0,36.3526,36.3707,36.3436,36.3436,64010.0
2018-09-28 15:45:00,40.23,40.29,40.22,40.27,305280.0,36.3436,36.3978,36.3345,36.3797,305280.0
2018-09-28 15:50:00,40.27,40.28,40.24,40.25,281740.0,36.3797,36.3887,36.3526,36.3616,281740.0
2018-09-28 15:55:00,40.26,40.28,40.25,40.27,337615.0,36.3707,36.3887,36.3616,36.3797,337615.0
2018-10-01 09:30:00,40.45,40.45,40.27,40.34,241640.0,36.5423,36.5423,36.3797,36.443,241640.0
2018-10-01 09:35:00,40.34,40.37,40.29,40.29,118530.0,36.443,36.4701,36.3978,36.3978,118530.0
2018-10-01 09:40:00,40.28,40.31,40.28,40.29,70350.0,36.3887,36.4159,36.3887,36.3978,70350.0
2018-10-01 09:45:00,40.3,40.36,40.3,40.32,97365.0,36.4068,36.461,36.4068,36.4249,97365.0
2018-10-01 09:50:00,40.31,40.33,40.28,40.3,65630.0,36.4159,36.4339,36.3887,36.4068,65630.0
2018-10-01 09:55:00,40.29,40.3,40.27,40.28,78795.0,36.3978,36.4068,36.3797,36.3887,78795.0
2018-10-01 10:00:00,40.28,40.31,40.27,40.31,50520.0,36.3887,36.4159,36.3797,36.4159,50520.0
2018-10-01 10:05:00,40.31,40.31,40.29,40.29,22830.0,36.4159,36.4159,36.3978,36.3978,22830.0
2018-10-01 10:10:00,40.29,40.31,40.26,40.26,60450.0,36.3978,36.4159,36.3707,36.3707,60450.0
2018-10-01 10:15:00,40.26,40.3,40.24,40.3,67345.0,36.3707,36.4068,36.3526,36.4068,67345.0
2018-10-01 10:20:00,40.3,40.32,40.29,40.31,174440.0,36.4068,36.4249,36.3978,36.4159,174440.0
2018-10-01 10:25:00,40.31,40.31,40.28,40.29,37455.0,36.4159,36.4159,36.3887,36.3978,37455.0
2018-10-01 10:30:00,40.29,40.31,40.26,40.26,98870.0,36.3978,36.4159,36.3707,36.3707,98870.0
2018-10-01 10:35:00,40.26,40.26,40.23,40.24,199405.0,36.3707,36.3707,36.3436,36.3526,199405.0
2018-10-01 10:40:00,40.24,40.25,40.2,40.2,193025.0,36.3526,36.3616,36.3165,36.3165,193025.0
2018-10-01 10:45:00,40.2,40.23,40.19,40.22,73550.0,36.3165,36.3436,36.3074,36.3345,73550.0
2018-10-01 10:50:00,40.22,40.22,40.2,40.21,43915.0,36.3345,36.3345,36.3165,36.3255,43915.0
2018-10-01 10:55:00,40.21,40.23,40.2,40.22,58135.0,36.3255,36.3436,36.3165,36.3345,58135.0
2018-10-01 11:00:00,40.21,40.22,40.2,40.2,30115.0,36.3255,36.3345,36.3165,36.3165,30115.0
2018-10-01 11:05:00,40.21,40.23,40.2,40.2,27435.0,36.3255,36.3436,36.3165,36.3165,27435.0
2018-10-01 11:10:00,40.2,40.22,40.2,40.22,15625.0,36.3165,36.3345,36.3165,36.3345,15625.0
2018-10-01 11:15:00,40.22,40.22,40.16,40.17,71205.0,36.3345,36.3345,36.2803,36.2894,71205.0
2018-10-01 11:20:00,40.17,40.2,40.17,40.2,43680.0,36.2894,36.3165,36.2894,36.3165,43680.0
2018-10-01 11:25:00,40.2,40.2,40.17,40.18,60880.0,36.3165,36.3165,36.2894,36.2984,60880.0
2018-10-01 11:30:00,40.18,40.21,40.17,40.2,20795.0,36.2984,36.3255,36.2894,36.3165,20795.0
2018-10-01 11:35:00,40.2,40.22,40.19,40.21,71485.0,36.3165,36.3345,36.3074,36.3255,71485.0
2018-10-01 11:40:00,40.21,40.22,40.2,40.2,7705.0,36.3255,36.3345,36.3165,36.3165,7705.0
2018-10-01 11:45:00,40.19,40.19,40.16,40.18,16045.0,36.3074,36.3074,36.2803,36.2984,16045.0
2018-10-01 11:50:00,40.18,40.2,40.18,40.19,12120.0,36.2984,36.3165,36.2984,36.3074,12120.0
2018-10-01 11:55:00,40.2,40.2,40.13,40.15,16390.0,36.3165,36.3165,36.2532,36.2713,16390.0
2018-10-01 12:00:00,40.15,40.16,40.15,40.16,43215.0,36.2713,36.2803,36.2713,36.2803,43215.0
2018-10-01 12:05:00,40.16,40.16,40.14,40.14,39905.0,36.2803,36.2803,36.2623,36.2623,39905.0
2018-10-01 12:10:00,40.14,40.14,40.13,40.14,14485.0,36.2623,36.2623,36.2532,36.2623,14485.0
2018-10-01 12:15:00,40.13,40.14,40.13,40.14,207060.0,36.2532,36.2623,36.2532,36.2623,207060.0
2018-10-01 12:20:00,40.15,40.15,40.08,40.12,89730.0,36.2713,36.2713,36.2081,36.2442,89730.0
2018-10-01 12:25:00,40.12,40.12,40.09,40.1,38265.0,36.2442,36.2442,36.2171,36.2261,38265.0
2018-10-01 12:30:00,40.1,40.11,40.08,40.11,52795.0,36.2261,36.2352,36.2081,36.2352,52795.0
2018-10-01 12:35:00,40.11,40.12,40.09,40.11,40605.0,36.2352,36.2442,36.2171,36.2352,40605.0
2018-10-01 12:40:00,40.11,40.11,40.07,40.08,45525.0,36.2352,36.2352,36.199,36.2081,45525.0
2018-10-01 12:45:00,40.06,40.06,40.04,40.05,61235.0,36.19,36.19,36.1719,36.181,61235.0
2018-10-01 12:50:00,40.05,40.06,40.04,40.05,53715.0,36.181,36.19,36.1719,36.181,53715.0
2018-10-01 12:55:00,40.05,40.06,40.03,40.05,26005.0,36.181,36.19,36.1629,36.181,26005.0
2018-10-01 13:00:00,40.04,40.07,40.03,40.07,14715.0,36.1719,36.199,36.1629,36.199,14715.0
2018-10-01 13:05:00,40.08,40.08,40.05,40.05,23255.0,36.2081,36.2081,36.181,36.181,23255.0
2018-10-01 13:10:00,40.05,40.06,40.04,40.05,36775.0,36.181,36.19,36.1719,36.181,36775.0
2018-10-01 13:15:00,40.05,40.08,40.04,40.08,20070.0,36.181,36.2081,36.1719,36.2081,20070.0
2018-10-01 13:20:00,40.08,40.09,40.07,40.09,22930.0,36.2081,36.2171,36.199,36.2171,22930.0
2018-10-01 13:25:00,40.08,40.09,40.07,40.07,36645.0,36.2081,36.2171,36.199,36.199,36645.0
2018-10-01 13:30:00,40.09,40.12,40.08,40.12,23695.0,36.2171,36.2442,36.2081,36.2442,23695.0
2018-10-01 13:35:00,40.12,40.13,40.12,40.12,34815.0,36.2442,36.2532,36.2442,36.2442,34815.0
2018-10-01 13:40:00,40.13,40.13,40.11,40.11,25670.0,36.2532,36.2532,36.2352,36.2352,25670.0
2018-10-01 13:45:00,40.12,40.12,40.1,40.11,33620.0,36.2442,36.2442,36.2261,36.2352,33620.0
2018-10-01 13:50:00,40.11,40.11,40.09,40.1,9155.0,36.2352,36.2352,36.2171,36.2261,9155.0
2018-10-01 13:55:00,40.1,40.1,40.07,40.08,12980.0,36.2261,36.2261,36.199,36.2081,12980.0
2018-10-01 14:00:00,40.08,40.08,40.04,40.05,31775.0,36.2081,36.2081,36.1719,36.181,31775.0
2018-10-01 14:05:00,40.05,40.07,40.04,40.04,22345.0,36.181,36.199,36.1719,36.1719,22345.0
2018-10-01 14:10:00,40.06,40.06,40.04,40.04,44485.0,36.19,36.19,36.1719,36.1719,44485.0
2018-10-01 14:15:00,40.04,40.05,40.03,40.05,10170.0,36.1719,36.181,36.1629,36.181,10170.0
2018-10-01 14:20:00,40.05,40.08,40.05,40.08,31860.0,36.181,36.2081,36.181,36.2081,31860.0
2018-10-01 14:25:00,40.08,40.11,40.08,40.1,72845.0,36.2081,36.2352,36.2081,36.2261,72845.0
2018-10-01 14:30:00,40.1,40.1,40.05,40.07,42605.0,36.2261,36.2261,36.181,36.199,42605.0
2018-10-01 14:35:00,40.06,40.06,40.04,40.06,38340.0,36.19,36.19,36.1719,36.19,38340.0
2018-10-01 14:40:00,40.06,40.07,40.05,40.07,17805.0,36.19,36.199,36.181,36.199,17805.0
2018-10-01 14:45:00,40.06,40.1,40.06,40.09,10340.0,36.19,36.2261,36.19,36.2171,10340.0
2018-10-01 14:50:00,40.09,40.09,40.06,40.06,38235.0,36.2171,36.2171,36.19,36.19,38235.0
2018-10-01 14:55:00,40.06,40.08,40.06,40.07,9125.0,36.19,36.2081,36.19,36.199,9125.0
2018-10-01 15:00:00,40.07,40.08,40.06,40.07,28085.0,36.199,36.2081,36.19,36.199,28085.0
2018-10-01 15:05:00,40.07,40.07,40.04,40.04,10235.0,36.199,36.199,36.1719,36.1719,10235.0
2018-10-01 15:10:00,40.04,40.05,40.02,40.03,47390.0,36.1719,36.181,36.1539,36.1629,47390.0
2018-10-01 15:15:00,40.03,40.05,40.02,40.03,82855.0,36.1629,36.181,36.1539,36.1629,82855.0
2018-10-01 15:20:00,40.03,40.03,39.98,39.99,83530.0,36.1629,36.1629,36.1177,36.1268,83530.0
2018-10-01 15:25:00,39.99,39.99,39.92,39.94,181370.0,36.1268,36.1268,36.0635,36.0816,181370.0
2018-10-01 15:30:00,39.93,39.94,39.9,39.91,151650.0,36.0726,36.0816,36.0455,36.0545,151650.0
2018-10-01 15:35:00,39.92,39.92,39.9,39.9,37705.0,36.0635,36.0635,36.0455,36.0455,37705.0
2018-10-01 15:40:00,39.9,39.91,39.86,39.88,75160.0,36.0455,36.0545,36.0093,36.0274,75160.0
2018-10-01 15:45:00,39.88,39.93,39.88,39.93,68380.0,36.0274,36.0726,36.0274,36.0726,68380.0
2018-10-01 15:50:00,39.93,39.97,39.92,39.97,320395.0,36.0726,36.1087,36.0635,36.1087,320395.0
2018-10-01 15:55:00,39.97,39.98,39.94,39.95,220555.0,36.1087,36.1177,36.0816,36.0906,220555.0
2018-10-02 09:30:00,39.98,40.0,39.93,39.96,522960.0,36.1177,36.1358,36.0726,36.0997,522960.0
2018-10-02 09:35:00,39.98,40.03,39.98,40.0,65640.0,36.1177,36.1629,36.1177,36.1358,65640.0
2018-10-02 09:40:00,40.0,40.06,40.0,40.05,75925.0,36.1358,36.19,36.1358,36.181,75925.0
2018-10-02 09:45:00,40.06,40.07,40.03,40.03,56800.0,36.19,36.199,36.1629,36.1629,56800.0
2018-10-02 09:50:00,40.02,40.02,39.96,39.96,60605.0,36.1539,36.1539,36.0997,36.0997,60605.0
2018-10-02 09:55:00,39.97,40.0,39.96,39.98,57555.0,36.1087,36.1358,36.0997,36.1177,57555.0
2018-10-02 10:00:00,39.98,39.98,39.93,39.94,81375.0,36.1177,36.1177,36.0726,36.0816,81375.0
2018-10-02 10:05:00,39.94,39.96,39.92,39.92,82980.0,36.0816,36.0997,36.0635,36.0635,82980.0
2018-10-02 10:10:00,39.92,39.93,39.9,39.9,35320.0,36.0635,36.0726,36.0455,36.0455,35320.0
2018-10-02 10:15:00,39.89,39.9,39.87,39.88,56195.0,36.0364,36.0455,36.0184,36.0274,56195.0
2018-10-02 10:20:00,39.88,39.89,39.85,39.87,73985.0,36.0274,36.0364,36.0003,36.0184,73985.0
2018-10-02 10:25:00,39.87,39.91,39.87,39.91,49230.0,36.0184,36.0545,36.0184,36.0545,49230.0
2018-10-02 10:30:00,39.91,39.91,39.83,39.85,68815.0,36.0545,36.0545,35.9822,36.0003,68815.0
2018-10-02 10:35:00,39.85,39.87,39.8,39.8,146705.0,36.0003,36.0184,35.9551,35.9551,146705.0
2018-10-02 10:40:00,39.81,39.81,39.78,39.78,49850.0,35.9642,35.9642,35.9371,35.9371,49850.0
2018-10-02 10:45:00,39.78,39.83,39.78,39.83,85570.0,35.9371,35.9822,35.9371,35.9822,85570.0
2018-10-02 10:50:00,39.83,39.86,39.83,39.86,119185.0,35.9822,36.0093,35.9822,36.0093,119185.0
2018-10-02 10:55:00,39.85,39.85,39.82,39.83,53910.0,36.0003,36.0003,35.9732,35.9822,53910.0
2018-10-02 11:00:00,39.83,39.83,39.81,39.83,124820.0,35.9822,35.9822,35.9642,35.9822,124820.0
2018-10-02 11:05:00,39.84,39.88,39.84,39.88,38960.0,35.9913,36.0274,35.9913,36.0274,38960.0
2018-10-02 11:10:00,39.88,39.89,39.86,39.86,30495.0,36.0274,36.0364,36.0093,36.0093,30495.0
2018-10-02 11:15:00,39.86,39.86,39.8,39.8,78515.0,36.0093,36.0093,35.9551,35.9551,78515.0
2018-10-02 11:20:00,39.8,39.83,39.8,39.81,35845.0,35.9551,35.9822,35.9551,35.9642,35845.0
2018-10-02 11:25:00,39.81,39.82,39.77,39.77,60795.0,35.9642,35.9732,35.928,35.928,60795.0
2018-10-02 11:30:00,39.78,39.82,39.78,39.82,61020.0,35.9371,35.9732,35.9371,35.9732,61020.0
2018-10-02 11:35:00,39.81,39.84,39.81,39.84,33190.0,35.9642,35.9913,35.9642,35.9913,33190.0
2018-10-02 11:40:00,39.84,39.89,39.83,39.89,45430.0,35.9913,36.0364,35.9822,36.0364,45430.0
2018-10-02 11:45:00,39.9,39.92,39.89,39.9,125885.0,36.0455,36.0635,36.0364,36.0455,125885.0
2018-10-02 11:50:00,39.89,39.92,39.89,39.92,36465.0,36.0364,36.0635,36.0364,36.0635,36465.0
2018-10-02 11:55:00,39.92,39.93,39.9,39.91,22680.0,36.0635,36.0726,36.0455,36.0545,22680.0
2018-10-02 12:00:00,39.91,39.92,39.9,39.91,32060.0,36.0545,36.0635,36.0455,36.0545,32060.0
2018-10-02 12:05:00,39.91,39.92,39.91,39.92,46390.0,36.0545,36.0635,36.0545,36.0635,46390.0
2018-10-02 12:10:00,39.92,39.92,39.88,39.89,30165.0,36.0635,36.0635,36.0274,36.0364,30165.0
2018-10-02 12:15:00,39.89,39.89,39.87,39.87,12595.0,36.0364,36.0364,36.0184,36.0184,12595.0
2018-10-02 12:20:00,39.86,39.88,39.86,39.87,38105.0,36.0093,36.0274,36.0093,36.0184,38105.0
2018-10-02 12:25:00,39.88,39.88,39.87,39.87,11550.0,36.0274,36.0274,36.0184,36.0184,11550.0
2018-10-02 12:30:00,39.88,39.93,39.87,39.93,81375.0,36.0274,36.0726,36.0184,36.0726,81375.0
2018-10-02 12:35:00,39.92,39.94,39.92,39.93,82640.0,36.0635,36.0816,36.0635,36.0726,82640.0
2018-10-02 12:40:00,39.93,39.93,39.92,39.92,24695.0,36.0726,36.0726,36.0635,36.0635,24695.0
2018-10-02 12:45:00,39.92,39.92,39.89,39.89,117410.0,36.0635,36.0635,36.0364,36.0364,117410.0
2018-10-02 12:50:00,39.9,39.9,39.86,39.87,133645.0,36.0455,36.0455,36.0093,36.0184,133645.0
2018-10-02 12:55:00,39.87,39.89,39.86,39.89,29615.0,36.0184,36.0364,36.0093,36.0364,29615.0
2018-10-02 13:00:00,39.89,39.92,39.89,39.9,30250.0,36.0364,36.0635,36.0364,36.0455,30250.0
2018-10-02 13:05:00,39.9,39.9,39.88,39.89,41740.0,36.0455,36.0455,36.0274,36.0364,41740.0
2018-10-02 13:10:00,39.89,39.9,39.88,39.89,39270.0,36.0364,36.0455,36.0274,36.0364,39270.0
2018-10-02 13:15:00,39.9,39.93,39.9,39.93,43915.0,36.0455,36.0726,36.0455,36.0726,43915.0
2018-10-02 13:20:00,39.92,39.93,39.92,39.92,30350.0,36.0635,36.0726,36.0635,36.0635,30350.0
2018-10-02 13:25:00,39.91,39.91,39.89,39.89,28770.0,36.0545,36.0545,36.0364,36.0364,28770.0
2018-10-02 13:30:00,39.9,39.91,39.89,39.9,58610.0,36.0455,36.0545,36.0364,36.0455,58610.0
2018-10-02 13:35:00,39.9,39.93,39.9,39.92,65380.0,36.0455,36.0726,36.0455,36.0635,65380.0
2018-10-02 13:40:00,39.92,39.93,39.92,39.92,30575.0,36.0635,36.0726,36.0635,36.0635,30575.0
2018-10-02 13:45:00,39.92,39.92,39.91,39.92,35550.0,36.0635,36.0635,36.0545,36.0635,35550.0
2018-10-02 13:50:00,39.92,39.92,39.89,39.89,16245.0,36.0635,36.0635,36.0364,36.0364,16245.0
2018-10-02 13:55:00,39.9,39.92,39.89,39.92,26225.0,36.0455,36.0635,36.0364,36.0635,26225.0
2018-10-02 14:00:00,39.92,39.92,39.91,39.92,14815.0,36.0635,36.0635,36.0545,36.0635,14815.0
2018-10-02 14:05:00,39.93,39.93,39.91,39.92,32065.0,36.0726,36.0726,36.0545,36.0635,32065.0
2018-10-02 14:10:00,39.91,39.91,39.9,39.91,34650.0,36.0545,36.0545,36.0455,36.0545,34650.0
2018-10-02 14:15:00,39.91,39.93,39.91,39.93,58640.0,36.0545,36.0726,36.0545,36.0726,58640.0
2018-10-02 14:20:00,39.93,39.94,39.92,39.93,37245.0,36.0726,36.0816,36.0635,36.0726,37245.0
2018-10-02 14:25:00,39.93,39.93,39.91,39.91,26635.0,36.0726,36.0726,36.0545,36.0545,26635.0
2018-10-02 14:30:00,39.91,39.92,39.89,39.91,30260.0,36.0545,36.0635,36.0364,36.0545,30260.0
2018-10-02 14:35:00,39.9,39.9,39.88,39.88,47615.0,36.0455,36.0455,36.0274,36.0274,47615.0
2018-10-02 14:40:00,39.89,39.9,39.87,39.87,142755.0,36.0364,36.0455,36.0184,36.0184,142755.0
2018-10-02 14:45:00,39.87,39.9,39.87,39.89,41260.0,36.0184,36.0455,36.0184,36.0364,41260.0
2018-10-02 14:50:00,39.89,39.9,39.87,39.87,68260.0,36.0364,36.0455,36.0184,36.0184,68260.0
2018-10-02 14:55:00,39.87,39.87,39.84,39.85,84855.0,36.0184,36.0184,35.9913,36.0003,84855.0
2018-10-02 15:00:00,39.85,39.85,39.79,39.79,130160.0,36.0003,36.0003,35.9461,35.9461,130160.0
2018-10-02 15:05:00,39.8,39.8,39.76,39.78,94820.0,35.9551,35.9551,35.919,35.9371,94820.0
2018-10-02 15:10:00,39.78,39.78,39.76,39.77,160295.0,35.9371,35.9371,35.919,35.928,160295.0
2018-10-02 15:15:00,39.77,39.78,39.75,39.75,125060.0,35.928,35.9371,35.91,35.91,125060.0
2018-10-02 15:20:00,39.76,39.76,39.74,39.74,124000.0,35.919,35.919,35.9009,35.9009,124000.0
2018-10-02 15:25:00,39.75,39.77,39.74,39.74,93005.0,35.91,35.928,35.9009,35.9009,93005.0
2018-10-02 15:30:00,39.74,39.79,39.74,39.77,114560.0,35.9009,35.9461,35.9009,35.928,114560.0
2018-10-02 15:35:00,39.77,39.78,39.75,39.77,713235.0,35.928,35.9371,35.91,35.928,713235.0
2018-10-02 15:40:00,39.77,39.8,39.77,39.79,109550.0,35.928,35.9551,35.928,35.9461,109550.0
2018-10-02 15:45:00,39.79,39.82,39.79,39.82,153800.0,35.9461,35.9732,35.9461,35.9732,153800.0
2018-10-02 15:50:00,39.82,39.82,39.8,39.8,206940.0,35.9732,35.9732,35.9551,35.9551,206940.0
2018-10-02 15:55:00,39.8,39.81,39.79,39.79,562000.0,35.9551,35.9642,35.9461,35.9461,562000.0
2018-10-03 09:30:00,39.96,39.96,39.91,39.93,236410.0,36.0997,36.0997,36.0545,36.0726,236410.0
2018-10-03 09:35:00,39.93,39.93,39.86,39.88,123620.0,36.0726,36.0726,36.0093,36.0274,123620.0
2018-10-03 09:40:00,39.89,39.9,39.85,39.85,43380.0,36.0364,36.0455,36.0003,36.0003,43380.0
2018-10-03 09:45:00,39.85,39.9,39.85,39.88,44830.0,36.0003,36.0455,36.0003,36.0274,44830.0
2018-10-03 09:50:00,39.88,39.89,39.84,39.85,88215.0,36.0274,36.0364,35.9913,36.0003,88215.0
2018-10-03 09:55:00,39.84,39.84,39.82,39.82,85090.0,35.9913,35.9913,35.9732,35.9732,85090.0
2018-10-03 10:00:00,39.82,39.87,39.81,39.85,144350.0,35.9732,36.0184,35.9642,36.0003,144350.0
2018-10-03 10:05:00,39.85,39.89,39.85,39.86,52265.0,36.0003,36.0364,36.0003,36.0093,52265.0
2018-10-03 10:10:00,39.88,39.95,39.87,39.95,45365.0,36.0274,36.0906,36.0184,36.0906,45365.0
2018-10-03 10:15:00,39.95,39.96,39.92,39.93,40830.0,36.0906,36.0997,36.0635,36.0726,40830.0
2018-10-03 10:20:00,39.94,39.97,39.93,39.95,135675.0,36.0816,36.1087,36.0726,36.0906,135675.0
2018-10-03 10:25:00,39.94,39.95,39.92,39.92,21825.0,36.0816,36.0906,36.0635,36.0635,21825.0
2018-10-03 10:30:00,39.92,39.94,39.91,39.94,44865.0,36.0635,36.0816,36.0545,36.0816,44865.0
2018-10-03 10:35:00,39.93,39.94,39.91,39.92,21775.0,36.0726,36.0816,36.0545,36.0635,21775.0
2018-10-03 10:40:00,39.92,39.97,39.9,39.97,35285.0,36.0635,36.1087,36.0455,36.1087,35285.0
2018-10-03 10:45:00,39.97,39.98,39.95,39.96,90535.0,36.1087,36.1177,36.0906,36.0997,90535.0
2018-10-03 10:50:00,39.97,39.97,39.93,39.94,47210.0,36.1087,36.1087,36.0726,36.0816,47210.0
2018-10-03 10:55:00,39.93,39.94,39.89,39.9,101665.0,36.0726,36.0816,36.0364,36.0455,101665.0
2018-10-03 11:00:00,39.9,39.92,39.87,39.9,64555.0,36.0455,36.0635,36.0184,36.0455,64555.0
2018-10-03 11:05:00,39.91,39.94,39.9,39.93,34375.0,36.0545,36.0816,36.0455,36.0726,34375.0
2018-10-03 11:10:00,39.94,39.94,39.91,39.92,27710.0,36.0816,36.0816,36.0545,36.0635,27710.0
2018-10-03 11:15:00,39.92,39.96,39.91,39.96,70340.0,36.0635,36.0997,36.0545,36.0997,70340.0
2018-10-03 11:20:00,39.95,39.97,39.95,39.96,14835.0,36.0906,36.1087,36.0906,36.0997,14835.0
2018-10-03 11:25:00,39.95,40.01,39.95,40.01,136040.0,36.0906,36.1448,36.0906,36.1448,136040.0
2018-10-03 11:30:00,40.01,40.01,39.99,39.99,128800.0,36.1448,36.1448,36.1268,36.1268,128800.0
2018-10-03 11:35:00,39.98,39.99,39.95,39.96,319400.0,36.1177,36.1268,36.0906,36.0997,319400.0
2018-10-03 11:40:00,39.96,39.96,39.95,39.96,30965.0,36.0997,36.0997,36.0906,36.0997,30965.0
2018-10-03 11:45:00,39.96,40.0,39.96,40.0,47935.0,36.0997,36.1358,36.0997,36.1358,47935.0
2018-10-03 11:50:00,40.0,40.03,40.0,40.03,39190.0,36.1358,36.1629,36.1358,36.1629,39190.0
2018-10-03 11:55:00,40.03,40.03,40.01,40.01,16885.0,36.1629,36.1629,36.1448,36.1448,16885.0
2018-10-03 12:00:00,40.02,40.04,40.0,40.0,107430.0,36.1539,36.1719,36.1358,36.1358,107430.0
2018-10-03 12:05:00,40.0,40.0,39.98,39.98,21295.0,36.1358,36.1358,36.1177,36.1177,21295.0
2018-10-03 12:10:00,39.99,40.02,39.99,40.02,31940.0,36.1268,36.1539,36.1268,36.1539,31940.0
2018-10-03 12:15:00,40.02,40.06,40.02,40.05,63305.0,36.1539,36.19,36.1539,36.181,63305.0
2018-10-03 12:20:00,40.06,40.07,40.05,40.07,100425.0,36.19,36.199,36.181,36.199,100425.0
2018-10-03 12:25:00,40.07,40.09,40.06,40.09,36545.0,36.199,36.2171,36.19,36.2171,36545.0
2018-10-03 12:30:00,40.09,40.11,40.08,40.11,37205.0,36.2171,36.2352,36.2081,36.2352,37205.0
2018-10-03 12:35:00,40.11,40.11,40.06,40.06,49865.0,36.2352,36.2352,36.19,36.19,49865.0
2018-10-03 12:40:00,40.06,40.07,40.05,40.05,118465.0,36.19,36.199,36.181,36.181,118465.0
2018-10-03 12:45:00,40.06,40.08,40.06,40.08,74510.0,36.19,36.2081,36.19,36.2081,74510.0
2018-10-03 12:50:00,40.08,40.08,40.06,40.06,133230.0,36.2081,36.2081,36.19,36.19,133230.0
2018-10-03 12:55:00,40.05,40.06,40.05,40.05,75630.0,36.181,36.19,36.181,36.181,75630.0
2018-10-03 13:00:00,40.05,40.08,40.05,40.07,19590.0,36.181,36.2081,36.181,36.199,19590.0
2018-10-03 13:05:00,40.07,40.08,40.06,40.07,35265.0,36.199,36.2081,36.19,36.199,35265.0
2018-10-03 13:10:00,40.07,40.08,40.06,40.08,23125.0,36.199,36.2081,36.19,36.2081,23125.0
2018-10-03 13:15:00,40.08,40.08,40.06,40.07,61415.0,36.2081,36.2081,36.19,36.199,61415.0
2018-10-03 13:20:00,40.06,40.06,40.03,40.04,31010.0,36.19,36.19,36.1629,36.1719,31010.0
2018-10-03 13:25:00,40.03,40.08,40.03,40.08,27890.0,36.1629,36.2081,36.1629,36.2081,27890.0
2018-10-03 13:30:00,40.08,40.09,40.07,40.08,23020.0,36.2081,36.2171,36.199,36.2081,23020.0
2018-10-03 13:35:00,40.08,40.09,40.07,40.07,33390.0,36.2081,36.2171,36.199,36.199,33390.0
2018-10-03 13:40:00,40.06,40.08,40.05,40.07,9460.0,36.19,36.2081,36.181,36.199,9460.0
2018-10-03 13:45:00,40.07,40.09,40.07,40.08,85440.0,36.199,36.2171,36.199,36.2081,85440.0
2018-10-03 13:50:00,40.09,40.09,40.08,40.08,44180.0,36.2171,36.2171,36.2081,36.2081,44180.0
2018-10-03 13:55:00,40.09,40.1,40.08,40.08,21190.0,36.2171,36.2261,36.2081,36.2081,21190.0
2018-10-03 14:00:00,40.09,40.09,40.07,40.08,289405.0,36.2171,36.2171,36.199,36.2081,289405.0
2018-10-03 14:05:00,40.08,40.1,40.08,40.1,152655.0,36.2081,36.2261,36.2081,36.2261,152655.0
2018-10-03 14:10:00,40.11,40.13,40.11,40.13,52235.0,36.2352,36.2532,36.2352,36.2532,52235.0
2018-10-03 14:15:00,40.13,40.13,40.11,40.12,61120.0,36.2532,36.2532,36.2352,36.2442,61120.0
2018-10-03 14:20:00,40.12,40.14,40.11,40.14,35400.0,36.2442,36.2623,36.2352,36.2623,35400.0
2018-10-03 14:25:00,40.14,40.14,40.12,40.12,128845.0,36.2623,36.2623,36.2442,36.2442,128845.0
2018-10-03 14:30:00,40.12,40.12,40.07,40.07,38590.0,36.2442,36.2442,36.199,36.199,38590.0
2018-10-03 14:35:00,40.07,40.07,40.02,40.04,112470.0,36.199,36.199,36.1539,36.1719,112470.0
2018-10-03 14:40:00,40.03,40.03,39.97,39.99,167480.0,36.1629,36.1629,36.1087,36.1268,167480.0
2018-10-03 14:45:00,39.98,39.99,39.94,39.94,82170.0,36.1177,36.1268,36.0816,36.0816,82170.0
2018-10-03 14:50:00,39.94,39.95,39.92,39.92,108000.0,36.0816,36.0906,36.0635,36.0635,108000.0
2018-10-03 14:55:00,39.92,39.98,39.91,39.98,61715.0,36.0635,36.1177,36.0545,36.1177,61715.0
2018-10-03 15:00:00,39.97,39.99,39.93,39.95,89100.0,36.1087,36.1268,36.0726,36.0906,89100.0
2018-10-03 15:05:00,39.95,39.97,39.94,39.96,51970.0,36.0906,36.1087,36.0816,36.0997,51970.0
2018-10-03 15:10:00,39.96,39.97,39.94,39.96,104125.0,36.0997,36.1087,36.0816,36.0997,104125.0
2018-10-03 15:15:00,39.96,39.96,39.91,39.92,189770.0,36.0997,36.0997,36.0545,36.0635,189770.0
2018-10-03 15:20:00,39.92,39.93,39.9,39.91,50375.0,36.0635,36.0726,36.0455,36.0545,50375.0
2018-10-03 15:25:00,39.91,39.93,39.89,39.93,74305.0,36.0545,36.0726,36.0364,36.0726,74305.0
2018-10-03 15:30:00,39.93,39.95,39.91,39.93,91700.0,36.0726,36.0906,36.0545,36.0726,91700.0
2018-10-03 15:35:00,39.93,39.95,39.92,39.93,78360.0,36.0726,36.0906,36.0635,36.0726,78360.0
2018-10-03 15:40:00,39.93,39.96,39.92,39.95,49665.0,36.0726,36.0997,36.0635,36.0906,49665.0
2018-10-03 15:45:00,39.96,39.98,39.95,39.97,79365.0,36.0997,36.1177,36.0906,36.1087,79365.0
2018-10-03 15:50:00,39.97,39.98,39.96,39.97,56915.0,36.1087,36.1177,36.0997,36.1087,56915.0
2018-10-03 15:55:00,39.97,39.98,39.93,39.95,268465.0,36.1087,36.1177,36.0726,36.0906,268465.0
2018-10-04 09:30:00,39.85,39.86,39.77,39.8,203225.0,36.0003,36.0093,35.928,35.9551,203225.0
2018-10-04 09:35:00,39.8,39.85,39.78,39.84,57305.0,35.9551,36.0003,35.9371,35.9913,57305.0
2018-10-04 09:40:00,39.84,39.85,39.8,39.81,53710.0,35.9913,36.0003,35.9551,35.9642,53710.0
2018-10-04 09:45:00,39.8,39.82,39.77,39.81,32880.0,35.9551,35.9732,35.928,35.9642,32880.0
2018-10-04 09:50:00,39.81,39.86,39.8,39.84,79800.0,35.9642,36.0093,35.9551,35.9913,79800.0
2018-10-04 09:55:00,39.84,39.84,39.79,39.79,64085.0,35.9913,35.9913,35.9461,35.9461,64085.0
2018-10-04 10:00:00,39.78,39.8,39.75,39.76,90165.0,35.9371,35.9551,35.91,35.919,90165.0
2018-10-04 10:05:00,39.75,39.77,39.72,39.74,87790.0,35.91,35.928,35.8828,35.9009,87790.0
2018-10-04 10:10:00,39.74,39.76,39.72,39.73,76235.0,35.9009,35.919,35.8828,35.8919,76235.0
2018-10-04 10:15:00,39.73,39.77,39.72,39.75,55095.0,35.8919,35.928,35.8828,35.91,55095.0
2018-10-04 10:20:00,39.75,39.75,39.71,39.71,54780.0,35.91,35.91,35.8738,35.8738,54780.0
2018-10-04 10:25:00,39.71,39.74,39.71,39.71,76250.0,35.8738,35.9009,35.8738,35.8738,76250.0
2018-10-04 10:30:00,39.71,39.74,39.69,39.7,60840.0,35.8738,35.9009,35.8557,35.8648,60840.0
2018-10-04 10:35:00,39.7,39.73,39.7,39.72,63010.0,35.8648,35.8919,35.8648,35.8828,63010.0
2018-10-04 10:40:00,39.71,39.72,39.68,39.72,40950.0,35.8738,35.8828,35.8467,35.8828,40950.0
2018-10-04 10:45:00,39.73,39.76,39.72,39.76,63950.0,35.8919,35.919,35.8828,35.919,63950.0
2018-10-04 10:50:00,39.76,39.79,39.73,39.74,35495.0,35.919,35.9461,35.8919,35.9009,35495.0
2018-10-04 10:55:00,39.72,39.73,39.69,39.71,28020.0,35.8828,35.8919,35.8557,35.8738,28020.0
2018-10-04 11:00:00,39.71,39.78,39.71,39.77,56100.0,35.8738,35.9371,35.8738,35.928,56100.0
2018-10-04 11:05:00,39.77,39.78,39.72,39.72,61255.0,35.928,35.9371,35.8828,35.8828,61255.0
2018-10-04 11:10:00,39.72,39.74,39.7,39.71,35785.0,35.8828,35.9009,35.8648,35.8738,35785.0
2018-10-04 11:15:00,39.7,39.71,39.68,39.68,83830.0,35.8648,35.8738,35.8467,35.8467,83830.0
2018-10-04 11:20:00,39.69,39.71,39.66,39.71,27020.0,35.8557,35.8738,35.8286,35.8738,27020.0
2018-10-04 11:25:00,39.71,39.73,39.71,39.72,46520.0,35.8738,35.8919,35.8738,35.8828,46520.0
2018-10-04 11:30:00,39.72,39.75,39.7,39.72,73650.0,35.8828,35.91,35.8648,35.8828,73650.0
2018-10-04 11:35:00,39.72,39.74,39.69,39.69,47835.0,35.8828,35.9009,35.8557,35.8557,47835.0
2018-10-04 11:40:00,39.69,39.7,39.65,39.65,37040.0,35.8557,35.8648,35.8196,35.8196,37040.0
2018-10-04 11:45:00,39.65,39.68,39.64,39.64,57540.0,35.8196,35.8467,35.8106,35.8106,57540.0
2018-10-04 11:50:00,39.64,39.65,39.62,39.65,33375.0,35.8106,35.8196,35.7925,35.8196,33375.0
2018-10-04 11:55:00,39.65,39.65,39.62,39.62,35525.0,35.8196,35.8196,35.7925,35.7925,35525.0
2018-10-04 12:00:00,39.62,39.62,39.56,39.56,116190.0,35.7925,35.7925,35.7383,35.7383,116190.0
2018-10-04 12:05:00,39.56,39.58,39.55,39.57,102205.0,35.7383,35.7564,35.7293,35.7473,102205.0
2018-10-04 12:10:00,39.56,39.57,39.51,39.51,43845.0,35.7383,35.7473,35.6931,35.6931,43845.0
2018-10-04 12:15:00,39.52,39.52,39.43,39.44,347760.0,35.7022,35.7022,35.6209,35.6299,347760.0
2018-10-04 12:20:00,39.43,39.45,39.41,39.42,81715.0,35.6209,35.6389,35.6028,35.6118,81715.0
2018-10-04 12:25:00,39.41,39.43,39.38,39.43,175140.0,35.6028,35.6209,35.5757,35.6209,175140.0
2018-10-04 12:30:00,39.42,39.47,39.4,39.47,126410.0,35.6118,35.657,35.5938,35.657,126410.0
2018-10-04 12:35:00,39.47,39.5,39.46,39.47,59985.0,35.657,35.6841,35.648,35.657,59985.0
2018-10-04 12:40:00,39.47,39.47,39.44,39.46,47985.0,35.657,35.657,35.6299,35.648,47985.0
2018-10-04 12:45:00,39.46,39.48,39.46,39.48,52375.0,35.648,35.666,35.648,35.666,52375.0
2018-10-04 12:50:00,39.48,39.5,39.45,39.47,92480.0,35.666,35.6841,35.6389,35.657,92480.0
2018-10-04 12:55:00,39.47,39.47,39.44,39.47,188685.0,35.657,35.657,35.6299,35.657,188685.0
2018-10-04 13:00:00,39.46,39.47,39.43,39.46,69655.0,35.648,35.657,35.6209,35.648,69655.0
2018-10-04 13:05:00,39.47,39.5,39.44,39.45,67265.0,35.657,35.6841,35.6299,35.6389,67265.0
2018-10-04 13:10:00,39.44,39.45,39.41,39.42,117250.0,35.6299,35.6389,35.6028,35.6118,117250.0
2018-10-04 13:15:00,39.43,39.44,39.41,39.41,135055.0,35.6209,35.6299,35.6028,35.6028,135055.0
2018-10-04 13:20:00,39.4,39.43,39.39,39.43,51590.0,35.5938,35.6209,35.5847,35.6209,51590.0
2018-10-04 13:25:00,39.42,39.46,39.41,39.44,37890.0,35.6118,35.648,35.6028,35.6299,37890.0
2018-10-04 13:30:00,39.44,39.44,39.38,39.39,75650.0,35.6299,35.6299,35.5757,35.5847,75650.0
2018-10-04 13:35:00,39.4,39.4,39.37,39.4,31145.0,35.5938,35.5938,35.5667,35.5938,31145.0
2018-10-04 13:40:00,39.41,39.47,39.41,39.47,79285.0,35.6028,35.657,35.6028,35.657,79285.0
2018-10-04 13:45:00,39.48,39.48,39.42,39.42,41755.0,35.666,35.666,35.6118,35.6118,41755.0
2018-10-04 13:50:00,39.43,39.46,39.41,39.46,57200.0,35.6209,35.648,35.6028,35.648,57200.0
2018-10-04 13:55:00,39.44,39.45,39.42,39.44,46130.0,35.6299,35.6389,35.6118,35.6299,46130.0
2018-10-04 14:00:00,39.45,39.47,39.43,39.47,70715.0,35.6389,35.657,35.6209,35.657,70715.0
2018-10-04 14:05:00,39.47,39.47,39.44,39.44,32250.0,35.657,35.657,35.6299,35.6299,32250.0
2018-10-04 14:10:00,39.44,39.45,39.43,39.45,188730.0,35.6299,35.6389,35.6209,35.6389,188730.0
2018-10-04 14:15:00,39.44,39.44,39.39,39.39,66280.0,35.6299,35.6299,35.5847,35.5847,66280.0
2018-10-04 14:20:00,39.39,39.4,39.37,39.38,44840.0,35.5847,35.5938,35.5667,35.5757,44840.0
2018-10-04 14:25:00,39.38,39.41,39.37,39.4,78845.0,35.5757,35.6028,35.5667,35.5938,78845.0
2018-10-04 14:30:00,39.39,39.41,39.37,39.41,72420.0,35.5847,35.6028,35.5667,35.6028,72420.0
2018-10-04 14:35:00,39.4,39.48,39.4,39.48,85190.0,35.5938,35.666,35.5938,35.666,85190.0
2018-10-04 14:40:00,39.48,39.48,39.45,39.45,75045.0,35.666,35.666,35.6389,35.6389,75045.0
2018-10-04 14:45:00,39.46,39.49,39.44,39.46,51200.0,35.648,35.6751,35.6299,35.648,51200.0
2018-10-04 14:50:00,39.47,39.52,39.46,39.52,48150.0,35.657,35.7022,35.648,35.7022,48150.0
2018-10-04 14:55:00,39.53,39.55,39.5,39.53,141725.0,35.7112,35.7293,35.6841,35.7112,141725.0
2018-10-04 15:00:00,39.53,39.54,39.51,39.54,102840.0,35.7112,35.7202,35.6931,35.7202,102840.0
2018-10-04 15:05:00,39.54,39.55,39.52,39.55,70140.0,35.7202,35.7293,35.7022,35.7293,70140.0
2018-10-04 15:10:00,39.56,39.56,39.54,39.54,125645.0,35.7383,35.7383,35.7202,35.7202,125645.0
2018-10-04 15:15:00,39.55,39.56,39.54,39.55,37195.0,35.7293,35.7383,35.7202,35.7293,37195.0
2018-10-04 15:20:00,39.56,39.56,39.49,39.5,43745.0,35.7383,35.7383,35.6751,35.6841,43745.0
2018-10-04 15:25:00,39.51,39.53,39.47,39.48,45955.0,35.6931,35.7112,35.657,35.666,45955.0
2018-10-04 15:30:00,39.47,39.48,39.45,39.46,35085.0,35.657,35.666,35.6389,35.648,35085.0
2018-10-04 15:35:00,39.46,39.46,39.44,39.44,54995.0,35.648,35.648,35.6299,35.6299,54995.0
2018-10-04 15:40:00,39.44,39.47,39.43,39.47,53630.0,35.6299,35.657,35.6209,35.657,53630.0
2018-10-04 15:45:00,39.48,39.54,39.48,39.53,237765.0,35.666,35.7202,35.666,35.7112,237765.0
2018-10-04 15:50:00,39.53,39.56,39.5,39.55,261570.0,35.7112,35.7383,35.6841,35.7293,261570.0
2018-10-04 15:55:00,39.55,39.55,39.5,39.52,377970.0,35.7293,35.7293,35.6841,35.7022,377970.0
2018-10-05 09:30:00,39.54,39.57,39.49,39.55,256985.0,35.7202,35.7473,35.6751,35.7293,256985.0
2018-10-05 09:35:00,39.55,39.61,39.55,39.59,130915.0,35.7293,35.7835,35.7293,35.7654,130915.0
2018-10-05 09:40:00,39.58,39.61,39.54,39.54,43510.0,35.7564,35.7835,35.7202,35.7202,43510.0
2018-10-05 09:45:00,39.54,39.58,39.53,39.53,41355.0,35.7202,35.7564,35.7112,35.7112,41355.0
2018-10-05 09:50:00,39.54,39.55,39.52,39.55,55540.0,35.7202,35.7293,35.7022,35.7293,55540.0
2018-10-05 09:55:00,39.54,39.54,39.51,39.52,48730.0,35.7202,35.7202,35.6931,35.7022,48730.0
2018-10-05 10:00:00,39.52,39.55,39.5,39.52,143810.0,35.7022,35.7293,35.6841,35.7022,143810.0
2018-10-05 10:05:00,39.53,39.59,39.53,39.58,134195.0,35.7112,35.7654,35.7112,35.7564,134195.0
2018-10-05 10:10:00,39.58,39.59,39.53,39.53,49805.0,35.7564,35.7654,35.7112,35.7112,49805.0
2018-10-05 10:15:00,39.54,39.57,39.52,39.53,32570.0,35.7202,35.7473,35.7022,35.7112,32570.0
2018-10-05 10:20:00,39.53,39.55,39.52,39.54,55105.0,35.7112,35.7293,35.7022,35.7202,55105.0
2018-10-05 10:25:00,39.55,39.58,39.55,39.55,51345.0,35.7293,35.7564,35.7293,35.7293,51345.0
2018-10-05 10:30:00,39.54,39.54,39.49,39.51,157040.0,35.7202,35.7202,35.6751,35.6931,157040.0
2018-10-05 10:35:00,39.52,39.53,39.49,39.5,115965.0,35.7022,35.7112,35.6751,35.6841,115965.0
2018-10-05 10:40:00,39.48,39.5,39.48,39.49,33365.0,35.666,35.6841,35.666,35.6751,33365.0
2018-10-05 10:45:00,39.47,39.48,39.42,39.42,65585.0,35.657,35.666,35.6118,35.6118,65585.0
2018-10-05 10:50:00,39.42,39.45,39.41,39.43,72260.0,35.6118,35.6389,35.6028,35.6209,72260.0
2018-10-05 10:55:00,39.43,39.47,39.43,39.46,69225.0,35.6209,35.657,35.6209,35.648,69225.0
2018-10-05 11:00:00,39.46,39.46,39.42,39.42,55380.0,35.648,35.648,35.6118,35.6118,55380.0
2018-10-05 11:05:00,39.43,39.43,39.4,39.4,45810.0,35.6209,35.6209,35.5938,35.5938,45810.0
2018-10-05 11:10:00,39.39,39.41,39.38,39.41,105725.0,35.5847,35.6028,35.5757,35.6028,105725.0
2018-10-05 11:15:00,39.41,39.42,39.38,39.39,124300.0,35.6028,35.6118,35.5757,35.5847,124300.0
2018-10-05 11:20:00,39.39,39.4,39.36,39.4,53670.0,35.5847,35.5938,35.5576,35.5938,53670.0
2018-10-05 11:25:00,39.4,39.41,39.34,39.35,93010.0,35.5938,35.6028,35.5396,35.5486,93010.0
2018-10-05 11:30:00,39.34,39.35,39.3,39.31,194095.0,35.5396,35.5486,35.5034,35.5125,194095.0
2018-10-05 11:35:00,39.3,39.32,39.29,39.3,102005.0,35.5034,35.5215,35.4944,35.5034,102005.0
2018-10-05 11:40:00,39.3,39.3,39.22,39.23,74990.0,35.5034,35.5034,35.4312,35.4402,74990.0
2018-10-05 11:45:00,39.23,39.23,39.18,39.19,84480.0,35.4402,35.4402,35.395,35.404,84480.0
2018-10-05 11:50:00,39.19,39.2,39.15,39.15,89855.0,35.404,35.4131,35.3679,35.3679,89855.0
2018-10-05 11:55:00,39.15,39.18,39.12,39.12,72820.0,35.3679,35.395,35.3408,35.3408,72820.0
2018-10-05 12:00:00,39.12,39.16,39.11,39.16,51975.0,35.3408,35.3769,35.3318,35.3769,51975.0
2018-10-05 12:05:00,39.16,39.19,39.15,39.19,67225.0,35.3769,35.404,35.3679,35.404,67225.0
2018-10-05 12:10:00,39.19,39.19,39.13,39.15,74650.0,35.404,35.404,35.3498,35.3679,74650.0
2018-10-05 12:15:00,39.15,39.18,39.13,39.16,82795.0,35.3679,35.395,35.3498,35.3769,82795.0
2018-10-05 12:20:00,39.16,39.2,39.16,39.2,78540.0,35.3769,35.4131,35.3769,35.4131,78540.0
2018-10-05 12:25:00,39.2,39.2,39.17,39.18,53640.0,35.4131,35.4131,35.386,35.395,53640.0
2018-10-05 12:30:00,39.17,39.17,39.11,39.11,89975.0,35.386,35.386,35.3318,35.3318,89975.0
2018-10-05 12:35:00,39.11,39.13,39.09,39.12,78375.0,35.3318,35.3498,35.3137,35.3408,78375.0
2018-10-05 12:40:00,39.11,39.12,39.08,39.11,89920.0,35.3318,35.3408,35.3047,35.3318,89920.0
2018-10-05 12:45:00,39.11,39.13,39.1,39.13,101035.0,35.3318,35.3498,35.3227,35.3498,101035.0
2018-10-05 12:50:00,39.14,39.16,39.12,39.16,72205.0,35.3589,35.3769,35.3408,35.3769,72205.0
2018-10-05 12:55:00,39.16,39.16,39.11,39.12,123520.0,35.3769,35.3769,35.3318,35.3408,123520.0
2018-10-05 13:00:00,39.11,39.12,39.09,39.09,109305.0,35.3318,35.3408,35.3137,35.3137,109305.0
2018-10-05 13:05:00,39.09,39.11,39.04,39.05,173720.0,35.3137,35.3318,35.2685,35.2776,173720.0
2018-10-05 13:10:00,39.05,39.06,39.04,39.06,57575.0,35.2776,35.2866,35.2685,35.2866,57575.0
2018-10-05 13:15:00,39.07,39.08,39.05,39.05,52175.0,35.2956,35.3047,35.2776,35.2776,52175.0
2018-10-05 13:20:00,39.05,39.05,39.01,39.02,130565.0,35.2776,35.2776,35.2414,35.2505,130565.0
2018-10-05 13:25:00,39.02,39.03,39.0,39.02,67115.0,35.2505,35.2595,35.2324,35.2505,67115.0
2018-10-05 13:30:00,39.02,39.07,39.02,39.03,99675.0,35.2505,35.2956,35.2505,35.2595,99675.0
2018-10-05 13:35:00,39.02,39.05,39.0,39.04,109345.0,35.2505,35.2776,35.2324,35.2685,109345.0
2018-10-05 13:40:00,39.04,39.12,39.04,39.12,75600.0,35.2685,35.3408,35.2685,35.3408,75600.0
2018-10-05 13:45:00,39.13,39.14,39.11,39.14,44435.0,35.3498,35.3589,35.3318,35.3589,44435.0
2018-10-05 13:50:00,39.14,39.17,39.12,39.16,49630.0,35.3589,35.386,35.3408,35.3769,49630.0
2018-10-05 13:55:00,39.16,39.17,39.15,39.16,57435.0,35.3769,35.386,35.3679,35.3769,57435.0
2018-10-05 14:00:00,39.16,39.19,39.14,39.18,77440.0,35.3769,35.404,35.3589,35.395,77440.0
2018-10-05 14:05:00,39.19,39.2,39.16,39.16,71100.0,35.404,35.4131,35.3769,35.3769,71100.0
2018-10-05 14:10:00,39.16,39.18,39.16,39.17,48695.0,35.3769,35.395,35.3769,35.386,48695.0
2018-10-05 14:15:00,39.15,39.22,39.15,39.22,159355.0,35.3679,35.4312,35.3679,35.4312,159355.0
2018-10-05 14:20:00,39.21,39.22,39.2,39.21,41925.0,35.4221,35.4312,35.4131,35.4221,41925.0
2018-10-05 14:25:00,39.21,39.23,39.2,39.22,117680.0,35.4221,35.4402,35.4131,35.4312,117680.0
2018-10-05 14:30:00,39.22,39.27,39.22,39.26,120625.0,35.4312,35.4763,35.4312,35.4673,120625.0
2018-10-05 14:35:00,39.26,39.26,39.22,39.25,56445.0,35.4673,35.4673,35.4312,35.4583,56445.0
2018-10-05 14:40:00,39.26,39.31,39.25,39.29,77785.0,35.4673,35.5125,35.4583,35.4944,77785.0
2018-10-05 14:45:00,39.29,39.3,39.25,39.27,48700.0,35.4944,35.5034,35.4583,35.4763,48700.0
2018-10-05 14:50:00,39.27,39.28,39.25,39.27,41070.0,35.4763,35.4854,35.4583,35.4763,41070.0
2018-10-05 14:55:00,39.27,39.3,39.26,39.29,64415.0,35.4763,35.5034,35.4673,35.4944,64415.0
2018-10-05 15:00:00,39.29,39.3,39.25,39.28,63805.0,35.4944,35.5034,35.4583,35.4854,63805.0
2018-10-05 15:05:00,39.28,39.33,39.28,39.31,112445.0,35.4854,35.5305,35.4854,35.5125,112445.0
2018-10-05 15:10:00,39.31,39.31,39.29,39.3,82880.0,35.5125,35.5125,35.4944,35.5034,82880.0
2018-10-05 15:15:00,39.29,39.31,39.28,39.28,53230.0,35.4944,35.5125,35.4854,35.4854,53230.0
2018-10-05 15:20:00,39.27,39.31,39.27,39.3,66520.0,35.4763,35.5125,35.4763,35.5034,66520.0
2018-10-05 15:25:00,39.29,39.29,39.25,39.26,146325.0,35.4944,35.4944,35.4583,35.4673,146325.0
2018-10-05 15:30:00,39.27,39.27,39.2,39.2,125915.0,35.4763,35.4763,35.4131,35.4131,125915.0
2018-10-05 15:35:00,39.2,39.22,39.19,39.19,110230.0,35.4131,35.4312,35.404,35.404,110230.0
2018-10-05 15:40:00,39.19,39.26,39.18,39.26,130900.0,35.404,35.4673,35.395,35.4673,130900.0
2018-10-05 15:45:00,39.26,39.31,39.26,39.3,194975.0,35.4673,35.5125,35.4673,35.5034,194975.0
2018-10-05 15:50:00,39.29,39.29,39.25,39.28,143275.0,35.4944,35.4944,35.4583,35.4854,143275.0
2018-10-05 15:55:00,39.28,39.28,39.22,39.23,351510.0,35.4854,35.4854,35.4312,35.4402,351510.0
2018-10-08 09:30:00,39.13,39.15,39.07,39.12,315180.0,35.3498,35.3679,35.2956,35.3408,315180.0
2018-10-08 09:35:00,39.12,39.15,39.1,39.15,71935.0,35.3408,35.3679,35.3227,35.3679,71935.0
2018-10-08 09:40:00,39.16,39.17,39.13,39.16,130310.0,35.3769,35.386,35.3498,35.3769,130310.0
2018-10-08 09:45:00,39.15,39.19,39.15,39.17,105860.0,35.3679,35.404,35.3679,35.386,105860.0
2018-10-08 09:50:00,39.17,39.23,39.17,39.22,90065.0,35.386,35.4402,35.386,35.4312,90065.0
2018-10-08 09:55:00,39.22,39.22,39.19,39.19,94290.0,35.4312,35.4312,35.404,35.404,94290.0
2018-10-08 10:00:00,39.19,39.24,39.18,39.24,103600.0,35.404,35.4492,35.395,35.4492,103600.0
2018-10-08 10:05:00,39.24,39.24,39.17,39.2,51680.0,35.4492,35.4492,35.386,35.4131,51680.0
2018-10-08 10:10:00,39.2,39.24,39.19,39.21,65045.0,35.4131,35.4492,35.404,35.4221,65045.0
2018-10-08 10:15:00,39.21,39.21,39.19,39.19,74800.0,35.4221,35.4221,35.404,35.404,74800.0
2018-10-08 10:20:00,39.19,39.22,39.18,39.21,50980.0,35.404,35.4312,35.395,35.4221,50980.0
2018-10-08 10:25:00,39.21,39.24,39.21,39.23,66445.0,35.4221,35.4492,35.4221,35.4402,66445.0
2018-10-08 10:30:00,39.23,39.25,39.21,39.22,52150.0,35.4402,35.4583,35.4221,35.4312,52150.0
2018-10-08 10:35:00,39.22,39.22,39.19,39.21,42055.0,35.4312,35.4312,35.404,35.4221,42055.0
2018-10-08 10:40:00,39.21,39.23,39.17,39.17,32435.0,35.4221,35.4402,35.386,35.386,32435.0
2018-10-08 10:45:00,39.17,39.22,39.16,39.22,68155.0,35.386,35.4312,35.3769,35.4312,68155.0
2018-10-08 10:50:00,39.22,39.22,39.18,39.19,49500.0,35.4312,35.4312,35.395,35.404,49500.0
2018-10-08 10:55:00,39.19,39.19,39.16,39.17,26970.0,35.404,35.404,35.3769,35.386,26970.0
2018-10-08 11:00:00,39.17,39.17,39.13,39.13,29840.0,35.386,35.386,35.3498,35.3498,29840.0
2018-10-08 11:05:00,39.13,39.14,39.1,39.1,20310.0,35.3498,35.3589,35.3227,35.3227,20310.0
2018-10-08 11:10:00,39.12,39.14,39.11,39.14,21630.0,35.3408,35.3589,35.3318,35.3589,21630.0
2018-10-08 11:15:00,39.12,39.14,39.1,39.14,35080.0,35.3408,35.3589,35.3227,35.3589,35080.0
2018-10-08 11:20:00,39.13,39.13,39.11,39.11,39000.0,35.3498,35.3498,35.3318,35.3318,39000.0
2018-10-08 11:25:00,39.1,39.12,39.09,39.1,39205.0,35.3227,35.3408,35.3137,35.3227,39205.0
2018-10-08 11:30:00,39.09,39.09,39.04,39.05,130725.0,35.3137,35.3137,35.2685,35.2776,130725.0
2018-10-08 11:35:00,39.05,39.05,39.02,39.03,131655.0,35.2776,35.2776,35.2505,35.2595,131655.0
2018-10-08 11:40:00,39.02,39.03,38.99,39.0,119665.0,35.2505,35.2595,35.2234,35.2324,119665.0
2018-10-08 11:45:00,39.0,39.0,38.95,38.98,50695.0,35.2324,35.2324,35.1872,35.2143,50695.0
2018-10-08 11:50:00,38.98,39.0,38.97,39.0,86280.0,35.2143,35.2324,35.2053,35.2324,86280.0
2018-10-08 11:55:00,38.98,38.99,38.95,38.98,70200.0,35.2143,35.2234,35.1872,35.2143,70200.0
2018-10-08 12:00:00,38.99,39.03,38.96,39.01,58415.0,35.2234,35.2595,35.1963,35.2414,58415.0
2018-10-08 12:05:00,39.01,39.02,39.0,39.0,22955.0,35.2414,35.2505,35.2324,35.2324,22955.0
2018-10-08 12:10:00,38.99,39.0,38.97,38.99,40240.0,35.2234,35.2324,35.2053,35.2234,40240.0
2018-10-08 12:15:00,38.99,39.01,38.97,38.98,34385.0,35.2234,35.2414,35.2053,35.2143,34385.0
2018-10-08 12:20:00,38.98,39.05,38.96,39.05,124315.0,35.2143,35.2776,35.1963,35.2776,124315.0
2018-10-08 12:25:00,39.05,39.06,39.04,39.05,32035.0,35.2776,35.2866,35.2685,35.2776,32035.0
2018-10-08 12:30:00,39.05,39.05,39.01,39.01,42290.0,35.2776,35.2776,35.2414,35.2414,42290.0
2018-10-08 12:35:00,39.01,39.04,39.0,39.03,37695.0,35.2414,35.2685,35.2324,35.2595,37695.0
2018-10-08 12:40:00,39.03,39.05,39.02,39.03,25400.0,35.2595,35.2776,35.2505,35.2595,25400.0
2018-10-08 12:45:00,39.04,39.06,39.01,39.04,37305.0,35.2685,35.2866,35.2414,35.2685,37305.0
2018-10-08 12:50:00,39.04,39.06,39.01,39.02,16610.0,35.2685,35.2866,35.2414,35.2505,16610.0
2018-10-08 12:55:00,39.02,39.02,38.96,38.96,27135.0,35.2505,35.2505,35.1963,35.1963,27135.0
2018-10-08 13:00:00,38.96,39.01,38.96,39.01,138210.0,35.1963,35.2414,35.1963,35.2414,138210.0
2018-10-08 13:05:00,39.0,39.07,39.0,39.06,44900.0,35.2324,35.2956,35.2324,35.2866,44900.0
2018-10-08 13:10:00,39.06,39.06,39.02,39.02,28960.0,35.2866,35.2866,35.2505,35.2505,28960.0
2018-10-08 13:15:00,39.01,39.01,38.96,38.97,21610.0,35.2414,35.2414,35.1963,35.2053,21610.0
2018-10-08 13:20:00,38.97,38.98,38.95,38.96,16575.0,35.2053,35.2143,35.1872,35.1963,16575.0
2018-10-08 13:25:00,38.97,39.0,38.97,38.99,6400.0,35.2053,35.2324,35.2053,35.2234,6400.0
2018-10-08 13:30:00,38.99,39.03,38.99,39.02,58320.0,35.2234,35.2595,35.2234,35.2505,58320.0
2018-10-08 13:35:00,39.04,39.04,39.02,39.02,14960.0,35.2685,35.2685,35.2505,35.2505,14960.0
2018-10-08 13:40:00,39.03,39.07,39.03,39.05,112595.0,35.2595,35.2956,35.2595,35.2776,112595.0
2018-10-08 13:45:00,39.06,39.07,39.04,39.06,14885.0,35.2866,35.2956,35.2685,35.2866,14885.0
2018-10-08 13:50:00,39.06,39.06,39.06,39.06,6480.0,35.2866,35.2866,35.2866,35.2866,6480.0
2018-10-08 13:55:00,39.05,39.06,39.04,39.04,14945.0,35.2776,35.2866,35.2685,35.2685,14945.0
2018-10-08 14:00:00,39.03,39.1,39.03,39.1,48180.0,35.2595,35.3227,35.2595,35.3227,48180.0
2018-10-08 14:05:00,39.1,39.15,39.1,39.14,41960.0,35.3227,35.3679,35.3227,35.3589,41960.0
2018-10-08 14:10:00,39.13,39.14,39.11,39.11,45570.0,35.3498,35.3589,35.3318,35.3318,45570.0
2018-10-08 14:15:00,39.12,39.14,39.11,39.13,37215.0,35.3408,35.3589,35.3318,35.3498,37215.0
2018-10-08 14:20:00,39.14,39.17,39.13,39.14,20450.0,35.3589,35.386,35.3498,35.3589,20450.0
2018-10-08 14:25:00,39.14,39.17,39.14,39.17,45295.0,35.3589,35.386,35.3589,35.386,45295.0
2018-10-08 14:30:00,39.17,39.21,39.17,39.21,48015.0,35.386,35.4221,35.386,35.4221,48015.0
2018-10-08 14:35:00,39.21,39.22,39.2,39.22,31780.0,35.4221,35.4312,35.4131,35.4312,31780.0
2018-10-08 14:40:00,39.23,39.24,39.21,39.24,30565.0,35.4402,35.4492,35.4221,35.4492,30565.0
2018-10-08 14:45:00,39.23,39.27,39.23,39.25,84165.0,35.4402,35.4763,35.4402,35.4583,84165.0
2018-10-08 14:50:00,39.25,39.27,39.23,39.24,69390.0,35.4583,35.4763,35.4402,35.4492,69390.0
2018-10-08 14:55:00,39.24,39.26,39.24,39.25,49210.0,35.4492,35.4673,35.4492,35.4583,49210.0
2018-10-08 15:00:00,39.24,39.29,39.24,39.28,25620.0,35.4492,35.4944,35.4492,35.4854,25620.0
2018-10-08 15:05:00,39.27,39.29,39.25,39.28,25875.0,35.4763,35.4944,35.4583,35.4854,25875.0
2018-10-08 15:10:00,39.27,39.29,39.27,39.28,26965.0,35.4763,35.4944,35.4763,35.4854,26965.0
2018-10-08 15:15:00,39.28,39.31,39.28,39.29,64385.0,35.4854,35.5125,35.4854,35.4944,64385.0
2018-10-08 15:20:00,39.3,39.31,39.26,39.26,55110.0,35.5034,35.5125,35.4673,35.4673,55110.0
2018-10-08 15:25:00,39.26,39.27,39.24,39.26,21195.0,35.4673,35.4763,35.4492,35.4673,21195.0
2018-10-08 15:30:00,39.25,39.28,39.25,39.27,84220.0,35.4583,35.4854,35.4583,35.4763,84220.0
2018-10-08 15:35:00,39.26,39.27,39.25,39.27,19580.0,35.4673,35.4763,35.4583,35.4763,19580.0
2018-10-08 15:40:00,39.28,39.3,39.27,39.27,38085.0,35.4854,35.5034,35.4763,35.4763,38085.0
2018-10-08 15:45:00,39.29,39.3,39.27,39.28,71815.0,35.4944,35.5034,35.4763,35.4854,71815.0
2018-10-08 15:50:00,39.28,39.29,39.25,39.26,108855.0,35.4854,35.4944,35.4583,35.4673,108855.0
2018-10-08 15:55:00,39.25,39.26,39.23,39.23,125960.0,35.4583,35.4673,35.4402,35.4402,125960.0
2018-10-09 09:30:00,39.12,39.18,39.1,39.17,144125.0,35.3408,35.395,35.3227,35.386,144125.0
2018-10-09 09:35:00,39.16,39.21,39.14,39.18,142695.0,35.3769,35.4221,35.3589,35.395,142695.0
2018-10-09 09:40:00,39.14,39.16,39.1,39.12,110215.0,35.3589,35.3769,35.3227,35.3408,110215.0
2018-10-09 09:45:00,39.12,39.12,39.05,39.06,86120.0,35.3408,35.3408,35.2776,35.2866,86120.0
2018-10-09 09:50:00,39.07,39.16,39.06,39.15,127630.0,35.2956,35.3769,35.2866,35.3679,127630.0
2018-10-09 09:55:00,39.15,39.2,39.15,39.19,133025.0,35.3679,35.4131,35.3679,35.404,133025.0
2018-10-09 10:00:00,39.21,39.23,39.19,39.23,291790.0,35.4221,35.4402,35.404,35.4402,291790.0
2018-10-09 10:05:00,39.23,39.23,39.18,39.18,68010.0,35.4402,35.4402,35.395,35.395,68010.0
2018-10-09 10:10:00,39.18,39.2,39.15,39.17,63580.0,35.395,35.4131,35.3679,35.386,63580.0
2018-10-09 10:15:00,39.17,39.2,39.15,39.18,69665.0,35.386,35.4131,35.3679,35.395,69665.0
2018-10-09 10:20:00,39.18,39.21,39.17,39.21,54485.0,35.395,35.4221,35.386,35.4221,54485.0
2018-10-09 10:25:00,39.21,39.25,39.2,39.24,61550.0,35.4221,35.4583,35.4131,35.4492,61550.0
2018-10-09 10:30:00,39.24,39.28,39.23,39.25,103375.0,35.4492,35.4854,35.4402,35.4583,103375.0
2018-10-09 10:35:00,39.25,39.27,39.22,39.23,40780.0,35.4583,35.4763,35.4312,35.4402,40780.0
2018-10-09 10:40:00,39.23,39.26,39.22,39.25,142145.0,35.4402,35.4673,35.4312,35.4583,142145.0
2018-10-09 10:45:00,39.24,39.27,39.22,39.23,73710.0,35.4492,35.4763,35.4312,35.4402,73710.0
2018-10-09 10:50:00,39.23,39.24,39.18,39.18,154650.0,35.4402,35.4492,35.395,35.395,154650.0
2018-10-09 10:55:00,39.18,39.21,39.18,39.19,112120.0,35.395,35.4221,35.395,35.404,112120.0
2018-10-09 11:00:00,39.18,39.21,39.17,39.18,65665.0,35.395,35.4221,35.386,35.395,65665.0
2018-10-09 11:05:00,39.18,39.2,39.14,39.14,45715.0,35.395,35.4131,35.3589,35.3589,45715.0
2018-10-09 11:10:00,39.15,39.21,39.13,39.21,63855.0,35.3679,35.4221,35.3498,35.4221,63855.0
2018-10-09 11:15:00,39.21,39.23,39.18,39.19,123785.0,35.4221,35.4402,35.395,35.404,123785.0
2018-10-09 11:20:00,39.2,39.25,39.2,39.24,65515.0,35.4131,35.4583,35.4131,35.4492,65515.0
2018-10-09 11:25:00,39.24,39.27,39.23,39.25,72465.0,35.4492,35.4763,35.4402,35.4583,72465.0
2018-10-09 11:30:00,39.24,39.24,39.18,39.18,49000.0,35.4492,35.4492,35.395,35.395,49000.0
2018-10-09 11:35:00,39.17,39.2,39.17,39.18,40460.0,35.386,35.4131,35.386,35.395,40460.0
2018-10-09 11:40:00,39.18,39.2,39.17,39.17,34490.0,35.395,35.4131,35.386,35.386,34490.0
2018-10-09 11:45:00,39.18,39.18,39.14,39.16,23755.0,35.395,35.395,35.3589,35.3769,23755.0
2018-10-09 11:50:00,39.15,39.21,39.15,39.19,45815.0,35.3679,35.4221,35.3679,35.404,45815.0
2018-10-09 11:55:00,39.19,39.21,39.19,39.21,36415.0,35.404,35.4221,35.404,35.4221,36415.0
2018-10-09 12:00:00,39.21,39.23,39.19,39.19,70530.0,35.4221,35.4402,35.404,35.404,70530.0
2018-10-09 12:05:00,39.19,39.21,39.18,39.19,19290.0,35.404,35.4221,35.395,35.404,19290.0
2018-10-09 12:10:00,39.19,39.19,39.16,39.17,20010.0,35.404,35.404,35.3769,35.386,20010.0
2018-10-09 12:15:00,39.14,39.15,39.13,39.13,68740.0,35.3589,35.3679,35.3498,35.3498,68740.0
2018-10-09 12:20:00,39.12,39.14,39.12,39.12,26565.0,35.3408,35.3589,35.3408,35.3408,26565.0
2018-10-09 12:25:00,39.11,39.13,39.11,39.12,22415.0,35.3318,35.3498,35.3318,35.3408,22415.0
2018-10-09 12:30:00,39.12,39.12,39.1,39.12,34815.0,35.3408,35.3408,35.3227,35.3408,34815.0
2018-10-09 12:35:00,39.12,39.15,39.12,39.14,26490.0,35.3408,35.3679,35.3408,35.3589,26490.0
2018-10-09 12:40:00,39.13,39.13,39.09,39.09,14805.0,35.3498,35.3498,35.3137,35.3137,14805.0
2018-10-09 12:45:00,39.08,39.11,39.05,39.08,226490.0,35.3047,35.3318,35.2776,35.3047,226490.0
2018-10-09 12:50:00,39.09,39.09,39.07,39.07,18590.0,35.3137,35.3137,35.2956,35.2956,18590.0
2018-10-09 12:55:00,39.06,39.08,39.05,39.05,10005.0,35.2866,35.3047,35.2776,35.2776,10005.0
2018-10-09 13:00:00,39.05,39.06,39.01,39.02,70875.0,35.2776,35.2866,35.2414,35.2505,70875.0
2018-10-09 13:05:00,39.01,39.05,39.0,39.03,49645.0,35.2414,35.2776,35.2324,35.2595,49645.0
2018-10-09 13:10:00,39.04,39.08,39.04,39.06,36440.0,35.2685,35.3047,35.2685,35.2866,36440.0
2018-10-09 13:15:00,39.06,39.07,39.04,39.05,68620.0,35.2866,35.2956,35.2685,35.2776,68620.0
2018-10-09 13:20:00,39.04,39.1,39.04,39.08,32240.0,35.2685,35.3227,35.2685,35.3047,32240.0
2018-10-09 13:25:00,39.08,39.09,39.06,39.07,25340.0,35.3047,35.3137,35.2866,35.2956,25340.0
2018-10-09 13:30:00,39.07,39.07,39.05,39.05,63810.0,35.2956,35.2956,35.2776,35.2776,63810.0
2018-10-09 13:35:00,39.04,39.04,39.0,39.03,60505.0,35.2685,35.2685,35.2324,35.2595,60505.0
2018-10-09 13:40:00,39.03,39.06,39.02,39.04,44340.0,35.2595,35.2866,35.2505,35.2685,44340.0
2018-10-09 13:45:00,39.04,39.06,39.03,39.06,29730.0,35.2685,35.2866,35.2595,35.2866,29730.0
2018-10-09 13:50:00,39.05,39.06,39.05,39.06,25520.0,35.2776,35.2866,35.2776,35.2866,25520.0
2018-10-09 13:55:00,39.08,39.1,39.07,39.08,50275.0,35.3047,35.3227,35.2956,35.3047,50275.0
2018-10-09 14:00:00,39.09,39.09,39.07,39.07,55905.0,35.3137,35.3137,35.2956,35.2956,55905.0
2018-10-09 14:05:00,39.07,39.09,39.06,39.08,50075.0,35.2956,35.3137,35.2866,35.3047,50075.0
2018-10-09 14:10:00,39.09,39.12,39.08,39.11,78285.0,35.3137,35.3408,35.3047,35.3318,78285.0
2018-10-09 14:15:00,39.13,39.13,39.08,39.09,44100.0,35.3498,35.3498,35.3047,35.3137,44100.0
2018-10-09 14:20:00,39.09,39.13,39.09,39.13,78720.0,35.3137,35.3498,35.3137,35.3498,78720.0
2018-10-09 14:25:00,39.11,39.13,39.11,39.12,34120.0,35.3318,35.3498,35.3318,35.3408,34120.0
2018-10-09 14:30:00,39.12,39.12,39.09,39.09,107970.0,35.3408,35.3408,35.3137,35.3137,107970.0
2018-10-09 14:35:00,39.08,39.09,39.06,39.08,47465.0,35.3047,35.3137,35.2866,35.3047,47465.0
2018-10-09 14:40:00,39.08,39.09,39.07,39.08,26975.0,35.3047,35.3137,35.2956,35.3047,26975.0
2018-10-09 14:45:00,39.08,39.09,39.06,39.08,27820.0,35.3047,35.3137,35.2866,35.3047,27820.0
2018-10-09 14:50:00,39.07,39.13,39.07,39.12,31955.0,35.2956,35.3498,35.2956,35.3408,31955.0
2018-10-09 14:55:00,39.12,39.14,39.11,39.12,52780.0,35.3408,35.3589,35.3318,35.3408,52780.0
2018-10-09 15:00:00,39.11,39.13,39.1,39.1,32585.0,35.3318,35.3498,35.3227,35.3227,32585.0
2018-10-09 15:05:00,39.11,39.13,39.1,39.12,70775.0,35.3318,35.3498,35.3227,35.3408,70775.0
2018-10-09 15:10:00,39.12,39.12,39.09,39.1,32565.0,35.3408,35.3408,35.3137,35.3227,32565.0
2018-10-09 15:15:00,39.1,39.11,39.08,39.09,36320.0,35.3227,35.3318,35.3047,35.3137,36320.0
2018-10-09 15:20:00,39.09,39.09,39.01,39.01,50885.0,35.3137,35.3137,35.2414,35.2414,50885.0
2018-10-09 15:25:00,39.01,39.03,39.01,39.03,132110.0,35.2414,35.2595,35.2414,35.2595,132110.0
2018-10-09 15:30:00,39.02,39.03,39.01,39.03,26790.0,35.2505,35.2595,35.2414,35.2595,26790.0
2018-10-09 15:35:00,39.02,39.04,39.02,39.03,41965.0,35.2505,35.2685,35.2505,35.2595,41965.0
2018-10-09 15:40:00,39.03,39.03,39.01,39.02,39005.0,35.2595,35.2595,35.2414,35.2505,39005.0
2018-10-09 15:45:00,39.02,39.07,39.02,39.06,171270.0,35.2505,35.2956,35.2505,35.2866,171270.0
2018-10-09 15:50:00,39.06,39.06,38.99,39.01,134535.0,35.2866,35.2866,35.2234,35.2414,134535.0
2018-10-09 15:55:00,39.01,39.02,38.99,39.01,270890.0,35.2414,35.2505,35.2234,35.2414,270890.0
2018-10-10 09:30:00,38.95,38.97,38.86,38.86,259855.0,35.1872,35.2053,35.1059,35.1059,259855.0
2018-10-10 09:35:00,38.86,38.89,38.84,38.84,150585.0,35.1059,35.133,35.0879,35.0879,150585.0
2018-10-10 09:40:00,38.86,38.91,38.84,38.85,154900.0,35.1059,35.1511,35.0879,35.0969,154900.0
2018-10-10 09:45:00,38.84,38.88,38.81,38.81,186680.0,35.0879,35.124,35.0608,35.0608,186680.0
2018-10-10 09:50:00,38.81,38.85,38.77,38.78,110155.0,35.0608,35.0969,35.0246,35.0337,110155.0
2018-10-10 09:55:00,38.78,38.8,38.68,38.68,180605.0,35.0337,35.0517,34.9433,34.9433,180605.0
2018-10-10 10:00:00,38.68,38.69,38.62,38.64,186110.0,34.9433,34.9524,34.8891,34.9072,186110.0
2018-10-10 10:05:00,38.65,38.7,38.63,38.7,121860.0,34.9162,34.9614,34.8981,34.9614,121860.0
2018-10-10 10:10:00,38.7,38.71,38.67,38.67,153725.0,34.9614,34.9704,34.9343,34.9343,153725.0
2018-10-10 10:15:00,38.65,38.72,38.63,38.72,107965.0,34.9162,34.9795,34.8981,34.9795,107965.0
2018-10-10 10:20:00,38.72,38.77,38.71,38.76,285430.0,34.9795,35.0246,34.9704,35.0156,285430.0
2018-10-10 10:25:00,38.76,38.78,38.74,38.74,238290.0,35.0156,35.0337,34.9975,34.9975,238290.0
2018-10-10 10:30:00,38.73,38.75,38.69,38.7,203480.0,34.9885,35.0066,34.9524,34.9614,203480.0
2018-10-10 10:35:00,38.71,38.72,38.68,38.69,187065.0,34.9704,34.9795,34.9433,34.9524,187065.0
2018-10-10 10:40:00,38.69,38.7,38.64,38.65,169200.0,34.9524,34.9614,34.9072,34.9162,169200.0
2018-10-10 10:45:00,38.64,38.66,38.6,38.62,207935.0,34.9072,34.9252,34.871,34.8891,207935.0
2018-10-10 10:50:00,38.63,38.71,38.63,38.69,126420.0,34.8981,34.9704,34.8981,34.9524,126420.0
2018-10-10 10:55:00,38.67,38.68,38.63,38.67,154570.0,34.9343,34.9433,34.8981,34.9343,154570.0
2018-10-10 11:00:00,38.65,38.67,38.59,38.61,79550.0,34.9162,34.9343,34.862,34.8801,79550.0
2018-10-10 11:05:00,38.6,38.61,38.57,38.57,91765.0,34.871,34.8801,34.8439,34.8439,91765.0
2018-10-10 11:10:00,38.57,38.62,38.55,38.58,120395.0,34.8439,34.8891,34.8259,34.853,120395.0
2018-10-10 11:15:00,38.58,38.58,38.53,38.53,59225.0,34.853,34.853,34.8078,34.8078,59225.0
2018-10-10 11:20:00,38.53,38.53,38.48,38.51,82880.0,34.8078,34.8078,34.7626,34.7897,82880.0
2018-10-10 11:25:00,38.52,38.56,38.51,38.54,93680.0,34.7988,34.8349,34.7897,34.8168,93680.0
2018-10-10 11:30:00,38.54,38.54,38.48,38.48,75480.0,34.8168,34.8168,34.7626,34.7626,75480.0
2018-10-10 11:35:00,38.49,38.5,38.46,38.46,43180.0,34.7717,34.7807,34.7446,34.7446,43180.0
2018-10-10 11:40:00,38.46,38.55,38.46,38.55,53030.0,34.7446,34.8259,34.7446,34.8259,53030.0
2018-10-10 11:45:00,38.53,38.6,38.52,38.59,41120.0,34.8078,34.871,34.7988,34.862,41120.0
2018-10-10 11:50:00,38.59,38.6,38.56,38.58,28190.0,34.862,34.871,34.8349,34.853,28190.0
2018-10-10 11:55:00,38.58,38.61,38.56,38.58,39740.0,34.853,34.8801,34.8349,34.853,39740.0
2018-10-10 12:00:00,38.56,38.59,38.56,38.58,52480.0,34.8349,34.862,34.8349,34.853,52480.0
2018-10-10 12:05:00,38.56,38.57,38.52,38.54,101395.0,34.8349,34.8439,34.7988,34.8168,101395.0
2018-10-10 12:10:00,38.54,38.57,38.52,38.56,91225.0,34.8168,34.8439,34.7988,34.8349,91225.0
2018-10-10 12:15:00,38.56,38.63,38.56,38.63,44490.0,34.8349,34.8981,34.8349,34.8981,44490.0
2018-10-10 12:20:00,38.63,38.64,38.59,38.59,30590.0,34.8981,34.9072,34.862,34.862,30590.0
2018-10-10 12:25:00,38.59,38.6,38.57,38.57,42660.0,34.862,34.871,34.8439,34.8439,42660.0
2018-10-10 12:30:00,38.56,38.57,38.53,38.55,29565.0,34.8349,34.8439,34.8078,34.8259,29565.0
2018-10-10 12:35:00,38.56,38.57,38.51,38.51,60855.0,34.8349,34.8439,34.7897,34.7897,60855.0
2018-10-10 12:40:00,38.51,38.53,38.48,38.5,58025.0,34.7897,34.8078,34.7626,34.7807,58025.0
2018-10-10 12:45:00,38.5,38.56,38.5,38.54,82865.0,34.7807,34.8349,34.7807,34.8168,82865.0
2018-10-10 12:50:00,38.55,38.59,38.55,38.57,21850.0,34.8259,34.862,34.8259,34.8439,21850.0
2018-10-10 12:55:00,38.57,38.61,38.53,38.54,27705.0,34.8439,34.8801,34.8078,34.8168,27705.0
2018-10-10 13:00:00,38.52,38.53,38.44,38.44,106835.0,34.7988,34.8078,34.7265,34.7265,106835.0
2018-10-10 13:05:00,38.44,38.52,38.44,38.52,98225.0,34.7265,34.7988,34.7265,34.7988,98225.0
2018-10-10 13:10:00,38.52,38.59,38.5,38.58,103995.0,34.7988,34.862,34.7807,34.853,103995.0
2018-10-10 13:15:00,38.58,38.65,38.57,38.65,63035.0,34.853,34.9162,34.8439,34.9162,63035.0
2018-10-10 13:20:00,38.64,38.68,38.63,38.68,36760.0,34.9072,34.9433,34.8981,34.9433,36760.0
2018-10-10 13:25:00,38.67,38.67,38.62,38.63,38910.0,34.9343,34.9343,34.8891,34.8981,38910.0
2018-10-10 13:30:00,38.62,38.65,38.6,38.64,107790.0,34.8891,34.9162,34.871,34.9072,107790.0
2018-10-10 13:35:00,38.64,38.66,38.62,38.66,186785.0,34.9072,34.9252,34.8891,34.9252,186785.0
2018-10-10 13:40:00,38.67,38.67,38.6,38.62,119540.0,34.9343,34.9343,34.871,34.8891,119540.0
2018-10-10 13:45:00,38.63,38.68,38.63,38.66,112480.0,34.8981,34.9433,34.8981,34.9252,112480.0
2018-10-10 13:50:00,38.66,38.66,38.64,38.65,27930.0,34.9252,34.9252,34.9072,34.9162,27930.0
2018-10-10 13:55:00,38.64,38.64,38.6,38.61,35645.0,34.9072,34.9072,34.871,34.8801,35645.0
2018-10-10 14:00:00,38.61,38.62,38.55,38.55,68745.0,34.8801,34.8891,34.8259,34.8259,68745.0
2018-10-10 14:05:00,38.54,38.55,38.45,38.45,153495.0,34.8168,34.8259,34.7355,34.7355,153495.0
2018-10-10 14:10:00,38.46,38.5,38.43,38.44,200350.0,34.7446,34.7807,34.7175,34.7265,200350.0
2018-10-10 14:15:00,38.44,38.5,38.43,38.46,140905.0,34.7265,34.7807,34.7175,34.7446,140905.0
2018-10-10 14:20:00,38.46,38.48,38.41,38.48,130815.0,34.7446,34.7626,34.6994,34.7626,130815.0
2018-10-10 14:25:00,38.48,38.48,38.42,38.46,97595.0,34.7626,34.7626,34.7084,34.7446,97595.0
2018-10-10 14:30:00,38.46,38.5,38.43,38.43,113765.0,34.7446,34.7807,34.7175,34.7175,113765.0
2018-10-10 14:35:00,38.43,38.44,38.39,38.4,65450.0,34.7175,34.7265,34.6813,34.6904,65450.0
2018-10-10 14:40:00,38.4,38.41,38.34,38.34,102105.0,34.6904,34.6994,34.6362,34.6362,102105.0
2018-10-10 14:45:00,38.34,38.39,38.33,38.37,117255.0,34.6362,34.6813,34.6271,34.6633,117255.0
2018-10-10 14:50:00,38.37,38.42,38.36,38.41,137880.0,34.6633,34.7084,34.6542,34.6994,137880.0
2018-10-10 14:55:00,38.4,38.44,38.38,38.42,146710.0,34.6904,34.7265,34.6723,34.7084,146710.0
2018-10-10 15:00:00,38.43,38.43,38.31,38.31,168275.0,34.7175,34.7175,34.6091,34.6091,168275.0
2018-10-10 15:05:00,38.31,38.34,38.28,38.29,188620.0,34.6091,34.6362,34.582,34.591,188620.0
2018-10-10 15:10:00,38.28,38.28,38.2,38.23,166520.0,34.582,34.582,34.5097,34.5368,166520.0
2018-10-10 15:15:00,38.22,38.26,38.19,38.21,199200.0,34.5278,34.5639,34.5007,34.5187,199200.0
2018-10-10 15:20:00,38.21,38.3,38.21,38.29,195155.0,34.5187,34.6,34.5187,34.591,195155.0
2018-10-10 15:25:00,38.29,38.31,38.22,38.3,180445.0,34.591,34.6091,34.5278,34.6,180445.0
2018-10-10 15:30:00,38.3,38.31,38.2,38.2,279100.0,34.6,34.6091,34.5097,34.5097,279100.0
2018-10-10 15:35:00,38.2,38.2,38.14,38.14,359580.0,34.5097,34.5097,34.4555,34.4555,359580.0
2018-10-10 15:40:00,38.14,38.14,38.08,38.12,455170.0,34.4555,34.4555,34.4013,34.4374,455170.0
2018-10-10 15:45:00,38.12,38.21,38.05,38.2,645780.0,34.4374,34.5187,34.3742,34.5097,645780.0
2018-10-10 15:50:00,38.2,38.2,38.04,38.04,325780.0,34.5097,34.5097,34.3651,34.3651,325780.0
2018-10-10 15:55:00,38.03,38.04,37.96,37.99,743915.0,34.3561,34.3651,34.2929,34.32,743915.0
2018-10-11 09:30:00,37.82,37.85,37.74,37.79,515595.0,34.1664,34.1935,34.0941,34.1393,515595.0
2018-10-11 09:35:00,37.79,37.81,37.71,37.75,545045.0,34.1393,34.1574,34.067,34.1032,545045.0
2018-10-11 09:40:00,37.74,37.75,37.66,37.67,239750.0,34.0941,34.1032,34.0219,34.0309,239750.0
2018-10-11 09:45:00,37.67,37.84,37.65,37.83,696830.0,34.0309,34.1845,34.0128,34.1754,696830.0
2018-10-11 09:50:00,37.83,37.94,37.82,37.92,438400.0,34.1754,34.2748,34.1664,34.2567,438400.0
2018-10-11 09:55:00,37.92,38.03,37.9,38.0,371395.0,34.2567,34.3561,34.2387,34.329,371395.0
2018-10-11 10:00:00,38.0,38.01,37.89,37.9,951210.0,34.329,34.338,34.2296,34.2387,951210.0
2018-10-11 10:05:00,37.9,37.97,37.87,37.94,823935.0,34.2387,34.3019,34.2116,34.2748,823935.0
2018-10-11 10:10:00,37.95,37.96,37.85,37.86,550855.0,34.2838,34.2929,34.1935,34.2025,550855.0
2018-10-11 10:15:00,37.86,37.88,37.8,37.85,310680.0,34.2025,34.2206,34.1483,34.1935,310680.0
2018-10-11 10:20:00,37.85,37.87,37.79,37.79,336045.0,34.1935,34.2116,34.1393,34.1393,336045.0
2018-10-11 10:25:00,37.79,37.89,37.78,37.89,221720.0,34.1393,34.2296,34.1303,34.2296,221720.0
2018-10-11 10:30:00,37.89,37.96,37.88,37.92,146355.0,34.2296,34.2929,34.2206,34.2567,146355.0
2018-10-11 10:35:00,37.93,37.99,37.9,37.91,175795.0,34.2658,34.32,34.2387,34.2477,175795.0
2018-10-11 10:40:00,37.91,37.93,37.85,37.88,147885.0,34.2477,34.2658,34.1935,34.2206,147885.0
2018-10-11 10:45:00,37.88,37.89,37.8,37.8,174910.0,34.2206,34.2296,34.1483,34.1483,174910.0
2018-10-11 10:50:00,37.79,37.86,37.78,37.8,172630.0,34.1393,34.2025,34.1303,34.1483,172630.0
2018-10-11 10:55:00,37.8,37.83,37.74,37.75,117285.0,34.1483,34.1754,34.0941,34.1032,117285.0
2018-10-11 11:00:00,37.75,37.76,37.61,37.63,316295.0,34.1032,34.1122,33.9767,33.9948,316295.0
2018-10-11 11:05:00,37.63,37.7,37.63,37.67,172825.0,33.9948,34.058,33.9948,34.0309,172825.0
2018-10-11 11:10:00,37.66,37.67,37.55,37.56,159715.0,34.0219,34.0309,33.9225,33.9315,159715.0
2018-10-11 11:15:00,37.55,37.64,37.55,37.58,259240.0,33.9225,34.0038,33.9225,33.9496,259240.0
2018-10-11 11:20:00,37.6,37.71,37.6,37.67,146175.0,33.9677,34.067,33.9677,34.0309,146175.0
2018-10-11 11:25:00,37.66,37.68,37.62,37.63,273060.0,34.0219,34.0399,33.9857,33.9948,273060.0
2018-10-11 11:30:00,37.64,37.68,37.6,37.67,202100.0,34.0038,34.0399,33.9677,34.0309,202100.0
2018-10-11 11:35:00,37.65,37.65,37.57,37.61,350600.0,34.0128,34.0128,33.9405,33.9767,350600.0
2018-10-11 11:40:00,37.62,37.68,37.62,37.68,185505.0,33.9857,34.0399,33.9857,34.0399,185505.0
2018-10-11 11:45:00,37.69,37.79,37.67,37.78,215605.0,34.049,34.1393,34.0309,34.1303,215605.0
2018-10-11 11:50:00,37.78,37.86,37.76,37.82,164145.0,34.1303,34.2025,34.1122,34.1664,164145.0
2018-10-11 11:55:00,37.82,37.83,37.78,37.78,134520.0,34.1664,34.1754,34.1303,34.1303,134520.0
2018-10-11 12:00:00,37.79,37.84,37.76,37.78,141975.0,34.1393,34.1845,34.1122,34.1303,141975.0
2018-10-11 12:05:00,37.78,37.81,37.75,37.77,119830.0,34.1303,34.1574,34.1032,34.1212,119830.0
2018-10-11 12:10:00,37.78,37.85,37.78,37.83,38555.0,34.1303,34.1935,34.1303,34.1754,38555.0
2018-10-11 12:15:00,37.85,37.9,37.85,37.9,95675.0,34.1935,34.2387,34.1935,34.2387,95675.0
2018-10-11 12:20:00,37.91,38.01,37.91,38.0,106025.0,34.2477,34.338,34.2477,34.329,106025.0
2018-10-11 12:25:00,38.0,38.01,37.94,37.94,62765.0,34.329,34.338,34.2748,34.2748,62765.0
2018-10-11 12:30:00,37.93,37.97,37.9,37.92,95025.0,34.2658,34.3019,34.2387,34.2567,95025.0
2018-10-11 12:35:00,37.92,37.94,37.87,37.87,175655.0,34.2567,34.2748,34.2116,34.2116,175655.0
2018-10-11 12:40:00,37.87,37.9,37.86,37.89,91240.0,34.2116,34.2387,34.2025,34.2296,91240.0
2018-10-11 12:45:00,37.89,37.9,37.83,37.85,119610.0,34.2296,34.2387,34.1754,34.1935,119610.0
2018-10-11 12:50:00,37.85,37.88,37.82,37.88,144585.0,34.1935,34.2206,34.1664,34.2206,144585.0
2018-10-11 12:55:00,37.88,37.89,37.85,37.88,156780.0,34.2206,34.2296,34.1935,34.2206,156780.0
2018-10-11 13:00:00,37.86,37.86,37.77,37.77,104730.0,34.2025,34.2025,34.1212,34.1212,104730.0
2018-10-11 13:05:00,37.77,37.8,37.77,37.79,150350.0,34.1212,34.1483,34.1212,34.1393,150350.0
2018-10-11 13:10:00,37.79,37.87,37.77,37.87,100960.0,34.1393,34.2116,34.1212,34.2116,100960.0
2018-10-11 13:15:00,37.88,37.9,37.86,37.86,92580.0,34.2206,34.2387,34.2025,34.2025,92580.0
2018-10-11 13:20:00,37.87,37.88,37.82,37.82,91075.0,34.2116,34.2206,34.1664,34.1664,91075.0
2018-10-11 13:25:00,37.82,37.83,37.78,37.82,154645.0,34.1664,34.1754,34.1303,34.1664,154645.0
2018-10-11 13:30:00,37.81,37.85,37.78,37.8,179430.0,34.1574,34.1935,34.1303,34.1483,179430.0
2018-10-11 13:35:00,37.78,37.81,37.77,37.81,104065.0,34.1303,34.1574,34.1212,34.1574,104065.0
2018-10-11 13:40:00,37.81,37.82,37.74,37.76,61525.0,34.1574,34.1664,34.0941,34.1122,61525.0
2018-10-11 13:45:00,37.75,37.78,37.73,37.73,73875.0,34.1032,34.1303,34.0851,34.0851,73875.0
2018-10-11 13:50:00,37.73,37.74,37.68,37.73,150165.0,34.0851,34.0941,34.0399,34.0851,150165.0
2018-10-11 13:55:00,37.72,37.77,37.7,37.76,77675.0,34.0761,34.1212,34.058,34.1122,77675.0
2018-10-11 14:00:00,37.76,37.77,37.7,37.73,108930.0,34.1122,34.1212,34.058,34.0851,108930.0
2018-10-11 14:05:00,37.74,37.76,37.7,37.7,53255.0,34.0941,34.1122,34.058,34.058,53255.0
2018-10-11 14:10:00,37.7,37.7,37.62,37.65,100150.0,34.058,34.058,33.9857,34.0128,100150.0
2018-10-11 14:15:00,37.65,37.66,37.6,37.63,145155.0,34.0128,34.0219,33.9677,33.9948,145155.0
2018-10-11 14:20:00,37.62,37.68,37.59,37.59,377345.0,33.9857,34.0399,33.9586,33.9586,377345.0
2018-10-11 14:25:00,37.59,37.62,37.56,37.57,253025.0,33.9586,33.9857,33.9315,33.9405,253025.0
2018-10-11 14:30:00,37.57,37.57,37.51,37.51,227330.0,33.9405,33.9405,33.8863,33.8863,227330.0
2018-10-11 14:35:00,37.51,37.51,37.42,37.45,511620.0,33.8863,33.8863,33.805,33.8321,511620.0
2018-10-11 14:40:00,37.43,37.44,37.29,37.29,280415.0,33.8141,33.8231,33.6876,33.6876,280415.0
2018-10-11 14:45:00,37.29,37.37,37.19,37.33,316060.0,33.6876,33.7599,33.5973,33.7237,316060.0
2018-10-11 14:50:00,37.32,37.43,37.31,37.39,329900.0,33.7147,33.8141,33.7057,33.7779,329900.0
2018-10-11 14:55:00,37.39,37.39,37.31,37.37,113475.0,33.7779,33.7779,33.7057,33.7599,113475.0
2018-10-11 15:00:00,37.36,37.48,37.33,37.48,258965.0,33.7508,33.8592,33.7237,33.8592,258965.0
2018-10-11 15:05:00,37.46,37.47,37.39,37.4,95075.0,33.8412,33.8502,33.7779,33.787,95075.0
2018-10-11 15:10:00,37.38,37.53,37.33,37.52,215175.0,33.7689,33.9044,33.7237,33.8954,215175.0
2018-10-11 15:15:00,37.51,37.67,37.5,37.67,375525.0,33.8863,34.0309,33.8773,34.0309,375525.0
2018-10-11 15:20:00,37.67,37.68,37.59,37.64,268965.0,34.0309,34.0399,33.9586,34.0038,268965.0
2018-10-11 15:25:00,37.64,37.64,37.56,37.56,124575.0,34.0038,34.0038,33.9315,33.9315,124575.0
2018-10-11 15:30:00,37.54,37.58,37.51,37.53,244015.0,33.9134,33.9496,33.8863,33.9044,244015.0
2018-10-11 15:35:00,37.52,37.53,37.42,37.49,236695.0,33.8954,33.9044,33.805,33.8683,236695.0
2018-10-11 15:40:00,37.48,37.49,37.41,37.41,231895.0,33.8592,33.8683,33.796,33.796,231895.0
2018-10-11 15:45:00,37.4,37.42,37.28,37.29,203585.0,33.787,33.805,33.6786,33.6876,203585.0
2018-10-11 15:50:00,37.29,37.37,37.26,37.29,323205.0,33.6876,33.7599,33.6605,33.6876,323205.0
2018-10-11 15:55:00,37.29,37.32,37.21,37.21,1369225.0,33.6876,33.7147,33.6153,33.6153,1369225.0
2018-10-12 09:30:00,37.72,37.74,37.51,37.51,809835.0,34.0761,34.0941,33.8863,33.8863,809835.0
2018-10-12 09:35:00,37.5,37.62,37.5,37.52,477010.0,33.8773,33.9857,33.8773,33.8954,477010.0
2018-10-12 09:40:00,37.52,37.61,37.51,37.52,203355.0,33.8954,33.9767,33.8863,33.8954,203355.0
2018-10-12 09:45:00,37.52,37.59,37.51,37.55,309695.0,33.8954,33.9586,33.8863,33.9225,309695.0
2018-10-12 09:50:00,37.54,37.58,37.52,37.58,198610.0,33.9134,33.9496,33.8954,33.9496,198610.0
2018-10-12 09:55:00,37.57,37.65,37.57,37.63,81930.0,33.9405,34.0128,33.9405,33.9948,81930.0
2018-10-12 10:00:00,37.63,37.64,37.58,37.59,204885.0,33.9948,34.0038,33.9496,33.9586,204885.0
2018-10-12 10:05:00,37.59,37.59,37.52,37.55,75965.0,33.9586,33.9586,33.8954,33.9225,75965.0
2018-10-12 10:10:00,37.54,37.55,37.46,37.47,260950.0,33.9134,33.9225,33.8412,33.8502,260950.0
2018-10-12 10:15:00,37.46,37.47,37.38,37.38,129150.0,33.8412,33.8502,33.7689,33.7689,129150.0
2018-10-12 10:20:00,37.37,37.46,37.37,37.42,244645.0,33.7599,33.8412,33.7599,33.805,244645.0
2018-10-12 10:25:00,37.42,37.42,37.35,37.35,214330.0,33.805,33.805,33.7418,33.7418,214330.0
2018-10-12 10:30:00,37.35,37.39,37.34,37.37,443455.0,33.7418,33.7779,33.7328,33.7599,443455.0
2018-10-12 10:35:00,37.37,37.45,37.37,37.4,316215.0,33.7599,33.8321,33.7599,33.787,316215.0
2018-10-12 10:40:00,37.41,37.42,37.36,37.4,160375.0,33.796,33.805,33.7508,33.787,160375.0
2018-10-12 10:45:00,37.41,37.42,37.36,37.37,191555.0,33.796,33.805,33.7508,33.7599,191555.0
2018-10-12 10:50:00,37.36,37.43,37.36,37.43,148435.0,33.7508,33.8141,33.7508,33.8141,148435.0
2018-10-12 10:55:00,37.44,37.44,37.38,37.38,145305.0,33.8231,33.8231,33.7689,33.7689,145305.0
2018-10-12 11:00:00,37.38,37.4,37.32,37.32,307690.0,33.7689,33.787,33.7147,33.7147,307690.0
2018-10-12 11:05:00,37.32,37.41,37.31,37.4,236685.0,33.7147,33.796,33.7057,33.787,236685.0
2018-10-12 11:10:00,37.39,37.43,37.39,37.41,95020.0,33.7779,33.8141,33.7779,33.796,95020.0
2018-10-12 11:15:00,37.41,37.41,37.35,37.36,250750.0,33.796,33.796,33.7418,33.7508,250750.0
2018-10-12 11:20:00,37.35,37.37,37.33,37.33,204510.0,33.7418,33.7599,33.7237,33.7237,204510.0
2018-10-12 11:25:00,37.33,37.34,37.26,37.28,183480.0,33.7237,33.7328,33.6605,33.6786,183480.0
2018-10-12 11:30:00,37.29,37.35,37.27,37.33,218930.0,33.6876,33.7418,33.6695,33.7237,218930.0
2018-10-12 11:35:00,37.33,37.33,37.25,37.26,398745.0,33.7237,33.7237,33.6515,33.6605,398745.0
2018-10-12 11:40:00,37.26,37.26,37.2,37.2,329140.0,33.6605,33.6605,33.6063,33.6063,329140.0
2018-10-12 11:45:00,37.2,37.24,37.15,37.24,160735.0,33.6063,33.6424,33.5611,33.6424,160735.0
2018-10-12 11:50:00,37.24,37.26,37.21,37.21,209025.0,33.6424,33.6605,33.6153,33.6153,209025.0
2018-10-12 11:55:00,37.21,37.28,37.21,37.23,258520.0,33.6153,33.6786,33.6153,33.6334,258520.0
2018-10-12 12:00:00,37.22,37.22,37.15,37.16,240335.0,33.6244,33.6244,33.5611,33.5702,240335.0
2018-10-12 12:05:00,37.15,37.17,37.1,37.14,206990.0,33.5611,33.5792,33.516,33.5521,206990.0
2018-10-12 12:10:00,37.14,37.19,37.11,37.16,92405.0,33.5521,33.5973,33.525,33.5702,92405.0
2018-10-12 12:15:00,37.16,37.16,37.08,37.09,132485.0,33.5702,33.5702,33.4979,33.5069,132485.0
2018-10-12 12:20:00,37.09,37.12,37.07,37.12,118060.0,33.5069,33.534,33.4889,33.534,118060.0
2018-10-12 12:25:00,37.12,37.12,37.03,37.06,114570.0,33.534,33.534,33.4527,33.4798,114570.0
2018-10-12 12:30:00,37.06,37.08,37.02,37.04,157460.0,33.4798,33.4979,33.4437,33.4618,157460.0
2018-10-12 12:35:00,37.04,37.04,36.94,36.95,160015.0,33.4618,33.4618,33.3714,33.3804,160015.0
2018-10-12 12:40:00,36.94,36.96,36.9,36.9,492385.0,33.3714,33.3895,33.3353,33.3353,492385.0
2018-10-12 12:45:00,36.89,36.9,36.83,36.84,206195.0,33.3262,33.3353,33.272,33.2811,206195.0
2018-10-12 12:50:00,36.83,36.88,36.79,36.88,184565.0,33.272,33.3172,33.2359,33.3172,184565.0
2018-10-12 12:55:00,36.88,36.95,36.88,36.92,182865.0,33.3172,33.3804,33.3172,33.3533,182865.0
2018-10-12 13:00:00,36.93,37.02,36.89,37.02,96485.0,33.3624,33.4437,33.3262,33.4437,96485.0
2018-10-12 13:05:00,37.02,37.06,37.0,37.03,180560.0,33.4437,33.4798,33.4256,33.4527,180560.0
2018-10-12 13:10:00,37.03,37.07,36.96,36.97,216960.0,33.4527,33.4889,33.3895,33.3985,216960.0
2018-10-12 13:15:00,36.98,37.0,36.93,36.96,100750.0,33.4075,33.4256,33.3624,33.3895,100750.0
2018-10-12 13:20:00,36.96,37.05,36.96,37.05,243475.0,33.3895,33.4708,33.3895,33.4708,243475.0
2018-10-12 13:25:00,37.05,37.06,36.97,36.99,95925.0,33.4708,33.4798,33.3985,33.4166,95925.0
2018-10-12 13:30:00,36.97,36.98,36.94,36.97,84795.0,33.3985,33.4075,33.3714,33.3985,84795.0
2018-10-12 13:35:00,36.95,36.95,36.9,36.95,124115.0,33.3804,33.3804,33.3353,33.3804,124115.0
2018-10-12 13:40:00,36.96,37.03,36.94,37.03,118040.0,33.3895,33.4527,33.3714,33.4527,118040.0
2018-10-12 13:45:00,37.03,37.11,37.03,37.1,53405.0,33.4527,33.525,33.4527,33.516,53405.0
2018-10-12 13:50:00,37.1,37.12,37.06,37.11,60240.0,33.516,33.534,33.4798,33.525,60240.0
2018-10-12 13:55:00,37.11,37.13,37.07,37.08,36205.0,33.525,33.5431,33.4889,33.4979,36205.0
2018-10-12 14:00:00,37.08,37.08,37.0,37.01,93910.0,33.4979,33.4979,33.4256,33.4346,93910.0
2018-10-12 14:05:00,37.01,37.04,36.95,36.96,258210.0,33.4346,33.4618,33.3804,33.3895,258210.0
2018-10-12 14:10:00,36.96,36.96,36.88,36.88,92595.0,33.3895,33.3895,33.3172,33.3172,92595.0
2018-10-12 14:15:00,36.88,37.0,36.88,36.98,89585.0,33.3172,33.4256,33.3172,33.4075,89585.0
2018-10-12 14:20:00,37.0,37.01,36.93,36.95,115850.0,33.4256,33.4346,33.3624,33.3804,115850.0
2018-10-12 14:25:00,36.95,37.05,36.92,37.04,46985.0,33.3804,33.4708,33.3533,33.4618,46985.0
2018-10-12 14:30:00,37.04,37.05,36.95,36.97,100800.0,33.4618,33.4708,33.3804,33.3985,100800.0
2018-10-12 14:35:00,36.98,37.0,36.96,36.98,111520.0,33.4075,33.4256,33.3895,33.4075,111520.0
2018-10-12 14:40:00,36.99,37.01,36.95,36.96,77740.0,33.4166,33.4346,33.3804,33.3895,77740.0
2018-10-12 14:45:00,36.96,36.99,36.94,36.96,87240.0,33.3895,33.4166,33.3714,33.3895,87240.0
2018-10-12 14:50:00,36.96,37.09,36.96,37.08,68340.0,33.3895,33.5069,33.3895,33.4979,68340.0
2018-10-12 14:55:00,37.09,37.12,37.08,37.11,132445.0,33.5069,33.534,33.4979,33.525,132445.0
2018-10-12 15:00:00,37.11,37.14,37.06,37.1,51300.0,33.525,33.5521,33.4798,33.516,51300.0
2018-10-12 15:05:00,37.13,37.2,37.11,37.2,78485.0,33.5431,33.6063,33.525,33.6063,78485.0
2018-10-12 15:10:00,37.2,37.24,37.19,37.2,71045.0,33.6063,33.6424,33.5973,33.6063,71045.0
2018-10-12 15:15:00,37.18,37.18,37.13,37.14,448945.0,33.5882,33.5882,33.5431,33.5521,448945.0
2018-10-12 15:20:00,37.14,37.19,37.14,37.19,98620.0,33.5521,33.5973,33.5521,33.5973,98620.0
2018-10-12 15:25:00,37.21,37.28,37.21,37.26,124615.0,33.6153,33.6786,33.6153,33.6605,124615.0
2018-10-12 15:30:00,37.25,37.3,37.22,37.3,137205.0,33.6515,33.6966,33.6244,33.6966,137205.0
2018-10-12 15:35:00,37.3,37.3,37.19,37.22,132115.0,33.6966,33.6966,33.5973,33.6244,132115.0
2018-10-12 15:40:00,37.22,37.31,37.22,37.31,120900.0,33.6244,33.7057,33.6244,33.7057,120900.0
2018-10-12 15:45:00,37.32,37.35,37.27,37.31,273125.0,33.7147,33.7418,33.6695,33.7057,273125.0
2018-10-12 15:50:00,37.32,37.36,37.31,37.33,340355.0,33.7147,33.7508,33.7057,33.7237,340355.0
2018-10-12 15:55:00,37.33,37.39,37.29,37.29,264730.0,33.7237,33.7779,33.6876,33.6876,264730.0
2018-10-15 09:30:00,37.26,37.33,37.25,37.3,195625.0,33.6605,33.7237,33.6515,33.6966,195625.0
2018-10-15 09:35:00,37.3,37.33,37.25,37.27,222715.0,33.6966,33.7237,33.6515,33.6695,222715.0
2018-10-15 09:40:00,37.27,37.37,37.27,37.36,72985.0,33.6695,33.7599,33.6695,33.7508,72985.0
2018-10-15 09:45:00,37.36,37.41,37.36,37.38,100325.0,33.7508,33.796,33.7508,33.7689,100325.0
2018-10-15 09:50:00,37.39,37.44,37.38,37.4,194150.0,33.7779,33.8231,33.7689,33.787,194150.0
2018-10-15 09:55:00,37.4,37.43,37.35,37.36,306995.0,33.787,33.8141,33.7418,33.7508,306995.0
2018-10-15 10:00:00,37.36,37.39,37.3,37.3,303735.0,33.7508,33.7779,33.6966,33.6966,303735.0
2018-10-15 10:05:00,37.3,37.31,37.26,37.28,248365.0,33.6966,33.7057,33.6605,33.6786,248365.0
2018-10-15 10:10:00,37.28,37.32,37.23,37.23,305415.0,33.6786,33.7147,33.6334,33.6334,305415.0
2018-10-15 10:15:00,37.23,37.27,37.21,37.22,212175.0,33.6334,33.6695,33.6153,33.6244,212175.0
2018-10-15 10:20:00,37.22,37.33,37.22,37.33,184310.0,33.6244,33.7237,33.6244,33.7237,184310.0
2018-10-15 10:25:00,37.32,37.35,37.32,37.32,163510.0,33.7147,33.7418,33.7147,33.7147,163510.0
2018-10-15 10:30:00,37.32,37.36,37.32,37.36,231240.0,33.7147,33.7508,33.7147,33.7508,231240.0
2018-10-15 10:35:00,37.35,37.36,37.32,37.33,293470.0,33.7418,33.7508,33.7147,33.7237,293470.0
2018-10-15 10:40:00,37.34,37.34,37.26,37.26,170715.0,33.7328,33.7328,33.6605,33.6605,170715.0
2018-10-15 10:45:00,37.27,37.31,37.27,37.29,188125.0,33.6695,33.7057,33.6695,33.6876,188125.0
2018-10-15 10:50:00,37.29,37.33,37.27,37.32,285835.0,33.6876,33.7237,33.6695,33.7147,285835.0
2018-10-15 10:55:00,37.32,37.35,37.32,37.35,158000.0,33.7147,33.7418,33.7147,33.7418,158000.0
2018-10-15 11:00:00,37.35,37.39,37.35,37.36,166580.0,33.7418,33.7779,33.7418,33.7508,166580.0
2018-10-15 11:05:00,37.36,37.4,37.36,37.4,149320.0,33.7508,33.787,33.7508,33.787,149320.0
2018-10-15 11:10:00,37.4,37.42,37.39,37.4,125050.0,33.787,33.805,33.7779,33.787,125050.0
2018-10-15 11:15:00,37.4,37.45,37.4,37.42,237135.0,33.787,33.8321,33.787,33.805,237135.0
2018-10-15 11:20:00,37.42,37.47,37.42,37.47,159405.0,33.805,33.8502,33.805,33.8502,159405.0
2018-10-15 11:25:00,37.47,37.54,37.45,37.52,264080.0,33.8502,33.9134,33.8321,33.8954,264080.0
2018-10-15 11:30:00,37.52,37.53,37.46,37.46,397645.0,33.8954,33.9044,33.8412,33.8412,397645.0
2018-10-15 11:35:00,37.46,37.49,37.44,37.46,374455.0,33.8412,33.8683,33.8231,33.8412,374455.0
2018-10-15 11:40:00,37.46,37.49,37.45,37.49,161930.0,33.8412,33.8683,33.8321,33.8683,161930.0
2018-10-15 11:45:00,37.48,37.5,37.45,37.46,237110.0,33.8592,33.8773,33.8321,33.8412,237110.0
2018-10-15 11:50:00,37.46,37.48,37.43,37.43,208295.0,33.8412,33.8592,33.8141,33.8141,208295.0
2018-10-15 11:55:00,37.43,37.45,37.39,37.4,260945.0,33.8141,33.8321,33.7779,33.787,260945.0
2018-10-15 12:00:00,37.38,37.39,37.34,37.36,118060.0,33.7689,33.7779,33.7328,33.7508,118060.0
2018-10-15 12:05:00,37.36,37.39,37.34,37.37,128335.0,33.7508,33.7779,33.7328,33.7599,128335.0
2018-10-15 12:10:00,37.37,37.39,37.34,37.36,115040.0,33.7599,33.7779,33.7328,33.7508,115040.0
2018-10-15 12:15:00,37.35,37.41,37.35,37.4,136345.0,33.7418,33.796,33.7418,33.787,136345.0
2018-10-15 12:20:00,37.4,37.45,37.4,37.45,153440.0,33.787,33.8321,33.787,33.8321,153440.0
2018-10-15 12:25:00,37.45,37.47,37.44,37.45,131150.0,33.8321,33.8502,33.8231,33.8321,131150.0
2018-10-15 12:30:00,37.45,37.5,37.44,37.49,89310.0,33.8321,33.8773,33.8231,33.8683,89310.0
2018-10-15 12:35:00,37.5,37.5,37.48,37.48,48800.0,33.8773,33.8773,33.8592,33.8592,48800.0
2018-10-15 12:40:00,37.48,37.48,37.44,37.46,70555.0,33.8592,33.8592,33.8231,33.8412,70555.0
2018-10-15 12:45:00,37.46,37.51,37.45,37.51,128075.0,33.8412,33.8863,33.8321,33.8863,128075.0
2018-10-15 12:50:00,37.51,37.53,37.5,37.5,100520.0,33.8863,33.9044,33.8773,33.8773,100520.0
2018-10-15 12:55:00,37.5,37.51,37.49,37.5,104280.0,33.8773,33.8863,33.8683,33.8773,104280.0
2018-10-15 13:00:00,37.51,37.56,37.51,37.56,87665.0,33.8863,33.9315,33.8863,33.9315,87665.0
2018-10-15 13:05:00,37.56,37.58,37.56,37.57,56585.0,33.9315,33.9496,33.9315,33.9405,56585.0
2018-10-15 13:10:00,37.57,37.57,37.55,37.56,80720.0,33.9405,33.9405,33.9225,33.9315,80720.0
2018-10-15 13:15:00,37.54,37.56,37.54,37.55,51790.0,33.9134,33.9315,33.9134,33.9225,51790.0
2018-10-15 13:20:00,37.55,37.55,37.48,37.48,81975.0,33.9225,33.9225,33.8592,33.8592,81975.0
2018-10-15 13:25:00,37.48,37.52,37.48,37.52,72660.0,33.8592,33.8954,33.8592,33.8954,72660.0
2018-10-15 13:30:00,37.52,37.61,37.51,37.6,65130.0,33.8954,33.9767,33.8863,33.9677,65130.0
2018-10-15 13:35:00,37.59,37.6,37.57,37.59,98085.0,33.9586,33.9677,33.9405,33.9586,98085.0
2018-10-15 13:40:00,37.59,37.64,37.59,37.61,62180.0,33.9586,34.0038,33.9586,33.9767,62180.0
2018-10-15 13:45:00,37.62,37.64,37.61,37.64,76695.0,33.9857,34.0038,33.9767,34.0038,76695.0
2018-10-15 13:50:00,37.64,37.65,37.62,37.64,84970.0,34.0038,34.0128,33.9857,34.0038,84970.0
2018-10-15 13:55:00,37.63,37.69,37.63,37.67,44975.0,33.9948,34.049,33.9948,34.0309,44975.0
2018-10-15 14:00:00,37.67,37.67,37.59,37.61,116270.0,34.0309,34.0309,33.9586,33.9767,116270.0
2018-10-15 14:05:00,37.61,37.61,37.57,37.58,75340.0,33.9767,33.9767,33.9405,33.9496,75340.0
2018-10-15 14:10:00,37.59,37.59,37.54,37.54,107175.0,33.9586,33.9586,33.9134,33.9134,107175.0
2018-10-15 14:15:00,37.54,37.57,37.54,37.56,63060.0,33.9134,33.9405,33.9134,33.9315,63060.0
2018-10-15 14:20:00,37.55,37.6,37.55,37.58,84925.0,33.9225,33.9677,33.9225,33.9496,84925.0
2018-10-15 14:25:00,37.59,37.59,37.53,37.54,99035.0,33.9586,33.9586,33.9044,33.9134,99035.0
2018-10-15 14:30:00,37.54,37.58,37.52,37.58,59695.0,33.9134,33.9496,33.8954,33.9496,59695.0
2018-10-15 14:35:00,37.58,37.6,37.56,37.59,53740.0,33.9496,33.9677,33.9315,33.9586,53740.0
2018-10-15 14:40:00,37.6,37.65,37.59,37.65,77920.0,33.9677,34.0128,33.9586,34.0128,77920.0
2018-10-15 14:45:00,37.65,37.66,37.62,37.66,120725.0,34.0128,34.0219,33.9857,34.0219,120725.0
2018-10-15 14:50:00,37.66,37.71,37.66,37.7,70395.0,34.0219,34.067,34.0219,34.058,70395.0
2018-10-15 14:55:00,37.7,37.71,37.69,37.69,143410.0,34.058,34.067,34.049,34.049,143410.0
2018-10-15 15:00:00,37.7,37.71,37.67,37.71,73770.0,34.058,34.067,34.0309,34.067,73770.0
2018-10-15 15:05:00,37.7,37.72,37.65,37.65,97900.0,34.058,34.0761,34.0128,34.0128,97900.0
2018-10-15 15:10:00,37.65,37.65,37.61,37.62,145870.0,34.0128,34.0128,33.9767,33.9857,145870.0
2018-10-15 15:15:00,37.62,37.63,37.59,37.6,131685.0,33.9857,33.9948,33.9586,33.9677,131685.0
2018-10-15 15:20:00,37.59,37.62,37.58,37.61,67920.0,33.9586,33.9857,33.9496,33.9767,67920.0
2018-10-15 15:25:00,37.61,37.65,37.58,37.59,126030.0,33.9767,34.0128,33.9496,33.9586,126030.0
2018-10-15 15:30:00,37.58,37.6,37.53,37.56,169710.0,33.9496,33.9677,33.9044,33.9315,169710.0
2018-10-15 15:35:00,37.55,37.59,37.54,37.57,116760.0,33.9225,33.9586,33.9134,33.9405,116760.0
2018-10-15 15:40:00,37.57,37.62,37.56,37.57,198555.0,33.9405,33.9857,33.9315,33.9405,198555.0
2018-10-15 15:45:00,37.57,37.6,37.5,37.57,371680.0,33.9405,33.9677,33.8773,33.9405,371680.0
2018-10-15 15:50:00,37.56,37.58,37.5,37.52,540730.0,33.9315,33.9496,33.8773,33.8954,540730.0
2018-10-15 15:55:00,37.52,37.54,37.45,37.45,522745.0,33.8954,33.9134,33.8321,33.8321,522745.0
2018-10-16 09:30:00,37.69,37.69,37.5,37.51,274060.0,34.049,34.049,33.8773,33.8863,274060.0
2018-10-16 09:35:00,37.5,37.55,37.45,37.52,289790.0,33.8773,33.9225,33.8321,33.8954,289790.0
2018-10-16 09:40:00,37.53,37.57,37.49,37.55,76520.0,33.9044,33.9405,33.8683,33.9225,76520.0
2018-10-16 09:45:00,37.56,37.56,37.46,37.46,59030.0,33.9315,33.9315,33.8412,33.8412,59030.0
2018-10-16 09:50:00,37.44,37.5,37.42,37.49,80220.0,33.8231,33.8773,33.805,33.8683,80220.0
2018-10-16 09:55:00,37.5,37.6,37.5,37.6,83570.0,33.8773,33.9677,33.8773,33.9677,83570.0
2018-10-16 10:00:00,37.6,37.69,37.6,37.67,135850.0,33.9677,34.049,33.9677,34.0309,135850.0
2018-10-16 10:05:00,37.68,37.7,37.66,37.67,86480.0,34.0399,34.058,34.0219,34.0309,86480.0
2018-10-16 10:10:00,37.67,37.71,37.65,37.67,147085.0,34.0309,34.067,34.0128,34.0309,147085.0
2018-10-16 10:15:00,37.67,37.71,37.67,37.71,75805.0,34.0309,34.067,34.0309,34.067,75805.0
2018-10-16 10:20:00,37.72,37.76,37.72,37.76,89915.0,34.0761,34.1122,34.0761,34.1122,89915.0
2018-10-16 10:25:00,37.74,37.74,37.71,37.71,108490.0,34.0941,34.0941,34.067,34.067,108490.0
2018-10-16 10:30:00,37.71,37.75,37.68,37.69,76400.0,34.067,34.1032,34.0399,34.049,76400.0
2018-10-16 10:35:00,37.69,37.72,37.66,37.71,57035.0,34.049,34.0761,34.0219,34.067,57035.0
2018-10-16 10:40:00,37.72,37.78,37.71,37.77,133810.0,34.0761,34.1303,34.067,34.1212,133810.0
2018-10-16 10:45:00,37.77,37.8,37.76,37.8,111595.0,34.1212,34.1483,34.1122,34.1483,111595.0
2018-10-16 10:50:00,37.8,37.86,37.79,37.86,70115.0,34.1483,34.2025,34.1393,34.2025,70115.0
2018-10-16 10:55:00,37.87,37.89,37.86,37.89,110335.0,34.2116,34.2296,34.2025,34.2296,110335.0
2018-10-16 11:00:00,37.89,37.89,37.83,37.86,58090.0,34.2296,34.2296,34.1754,34.2025,58090.0
2018-10-16 11:05:00,37.87,37.89,37.87,37.88,50320.0,34.2116,34.2296,34.2116,34.2206,50320.0
2018-10-16 11:10:00,37.88,37.92,37.87,37.92,51345.0,34.2206,34.2567,34.2116,34.2567,51345.0
2018-10-16 11:15:00,37.92,37.93,37.89,37.9,102650.0,34.2567,34.2658,34.2296,34.2387,102650.0
2018-10-16 11:20:00,37.92,37.92,37.89,37.92,32235.0,34.2567,34.2567,34.2296,34.2567,32235.0
2018-10-16 11:25:00,37.91,37.93,37.89,37.93,31410.0,34.2477,34.2658,34.2296,34.2658,31410.0
2018-10-16 11:30:00,37.93,37.94,37.92,37.94,43240.0,34.2658,34.2748,34.2567,34.2748,43240.0
2018-10-16 11:35:00,37.93,37.94,37.89,37.91,106130.0,34.2658,34.2748,34.2296,34.2477,106130.0
2018-10-16 11:40:00,37.91,37.92,37.88,37.92,204905.0,34.2477,34.2567,34.2206,34.2567,204905.0
2018-10-16 11:45:00,37.91,37.92,37.87,37.9,86210.0,34.2477,34.2567,34.2116,34.2387,86210.0
2018-10-16 11:50:00,37.91,37.93,37.87,37.92,57805.0,34.2477,34.2658,34.2116,34.2567,57805.0
2018-10-16 11:55:00,37.93,37.95,37.92,37.95,44530.0,34.2658,34.2838,34.2567,34.2838,44530.0
2018-10-16 12:00:00,37.95,37.96,37.93,37.95,44010.0,34.2838,34.2929,34.2658,34.2838,44010.0
2018-10-16 12:05:00,37.95,37.98,37.95,37.97,102790.0,34.2838,34.3109,34.2838,34.3019,102790.0
2018-10-16 12:10:00,37.97,37.98,37.95,37.96,54680.0,34.3019,34.3109,34.2838,34.2929,54680.0
2018-10-16 12:15:00,37.96,37.98,37.94,37.95,30440.0,34.2929,34.3109,34.2748,34.2838,30440.0
2018-10-16 12:20:00,37.95,37.97,37.94,37.96,55775.0,34.2838,34.3019,34.2748,34.2929,55775.0
2018-10-16 12:25:00,37.97,37.99,37.95,37.99,23565.0,34.3019,34.32,34.2838,34.32,23565.0
2018-10-16 12:30:00,37.99,38.0,37.97,38.0,49365.0,34.32,34.329,34.3019,34.329,49365.0
2018-10-16 12:35:00,38.0,38.03,38.0,38.02,34570.0,34.329,34.3561,34.329,34.3471,34570.0
2018-10-16 12:40:00,38.02,38.03,38.01,38.02,34590.0,34.3471,34.3561,34.338,34.3471,34590.0
2018-10-16 12:45:00,38.02,38.04,38.02,38.04,30370.0,34.3471,34.3651,34.3471,34.3651,30370.0
2018-10-16 12:50:00,38.04,38.06,38.03,38.05,44835.0,34.3651,34.3832,34.3561,34.3742,44835.0
2018-10-16 12:55:00,38.05,38.05,38.03,38.05,52475.0,34.3742,34.3742,34.3561,34.3742,52475.0
2018-10-16 13:00:00,38.04,38.05,38.03,38.04,35440.0,34.3651,34.3742,34.3561,34.3651,35440.0
2018-10-16 13:05:00,38.03,38.04,38.02,38.03,44075.0,34.3561,34.3651,34.3471,34.3561,44075.0
2018-10-16 13:10:00,38.03,38.05,38.03,38.05,21555.0,34.3561,34.3742,34.3561,34.3742,21555.0
2018-10-16 13:15:00,38.05,38.06,38.05,38.06,19100.0,34.3742,34.3832,34.3742,34.3832,19100.0
2018-10-16 13:20:00,38.07,38.09,38.06,38.09,18330.0,34.3922,34.4103,34.3832,34.4103,18330.0
2018-10-16 13:25:00,38.09,38.09,38.06,38.08,87325.0,34.4103,34.4103,34.3832,34.4013,87325.0
2018-10-16 13:30:00,38.08,38.1,38.08,38.09,75225.0,34.4013,34.4193,34.4013,34.4103,75225.0
2018-10-16 13:35:00,38.1,38.12,38.1,38.12,44170.0,34.4193,34.4374,34.4193,34.4374,44170.0
2018-10-16 13:40:00,38.13,38.13,38.11,38.13,18975.0,34.4465,34.4465,34.4284,34.4465,18975.0
2018-10-16 13:45:00,38.13,38.15,38.13,38.15,29510.0,34.4465,34.4645,34.4465,34.4645,29510.0
2018-10-16 13:50:00,38.14,38.16,38.11,38.11,23725.0,34.4555,34.4736,34.4284,34.4284,23725.0
2018-10-16 13:55:00,38.12,38.15,38.1,38.15,64955.0,34.4374,34.4645,34.4193,34.4645,64955.0
2018-10-16 14:00:00,38.15,38.17,38.15,38.16,35235.0,34.4645,34.4826,34.4645,34.4736,35235.0
2018-10-16 14:05:00,38.17,38.2,38.16,38.19,76585.0,34.4826,34.5097,34.4736,34.5007,76585.0
2018-10-16 14:10:00,38.19,38.2,38.17,38.17,26895.0,34.5007,34.5097,34.4826,34.4826,26895.0
2018-10-16 14:15:00,38.17,38.18,38.15,38.17,95385.0,34.4826,34.4916,34.4645,34.4826,95385.0
2018-10-16 14:20:00,38.18,38.19,38.15,38.16,45395.0,34.4916,34.5007,34.4645,34.4736,45395.0
2018-10-16 14:25:00,38.17,38.21,38.17,38.21,39575.0,34.4826,34.5187,34.4826,34.5187,39575.0
2018-10-16 14:30:00,38.21,38.22,38.2,38.22,53465.0,34.5187,34.5278,34.5097,34.5278,53465.0
2018-10-16 14:35:00,38.21,38.22,38.2,38.21,21360.0,34.5187,34.5278,34.5097,34.5187,21360.0
2018-10-16 14:40:00,38.21,38.22,38.19,38.2,36925.0,34.5187,34.5278,34.5007,34.5097,36925.0
2018-10-16 14:45:00,38.2,38.22,38.18,38.21,26625.0,34.5097,34.5278,34.4916,34.5187,26625.0
2018-10-16 14:50:00,38.21,38.21,38.16,38.19,42260.0,34.5187,34.5187,34.4736,34.5007,42260.0
2018-10-16 14:55:00,38.18,38.18,38.13,38.14,100970.0,34.4916,34.4916,34.4465,34.4555,100970.0
2018-10-16 15:00:00,38.14,38.14,38.09,38.09,81270.0,34.4555,34.4555,34.4103,34.4103,81270.0
2018-10-16 15:05:00,38.09,38.13,38.09,38.13,45410.0,34.4103,34.4465,34.4103,34.4465,45410.0
2018-10-16 15:10:00,38.13,38.17,38.11,38.16,47685.0,34.4465,34.4826,34.4284,34.4736,47685.0
2018-10-16 15:15:00,38.16,38.18,38.15,38.18,80225.0,34.4736,34.4916,34.4645,34.4916,80225.0
2018-10-16 15:20:00,38.17,38.17,38.15,38.15,70765.0,34.4826,34.4826,34.4645,34.4645,70765.0
2018-10-16 15:25:00,38.16,38.16,38.15,38.15,51315.0,34.4736,34.4736,34.4645,34.4645,51315.0
2018-10-16 15:30:00,38.15,38.16,38.13,38.16,90915.0,34.4645,34.4736,34.4465,34.4736,90915.0
2018-10-16 15:35:00,38.17,38.2,38.17,38.2,95030.0,34.4826,34.5097,34.4826,34.5097,95030.0
2018-10-16 15:40:00,38.22,38.23,38.21,38.23,167700.0,34.5278,34.5368,34.5187,34.5368,167700.0
2018-10-16 15:45:00,38.23,38.26,38.23,38.26,105230.0,34.5368,34.5639,34.5368,34.5639,105230.0
2018-10-16 15:50:00,38.26,38.27,38.24,38.27,127655.0,34.5639,34.5729,34.5458,34.5729,127655.0
2018-10-16 15:55:00,38.26,38.27,38.22,38.25,926550.0,34.5639,34.5729,34.5278,34.5549,926550.0
2018-10-17 09:30:00,38.2,38.2,38.13,38.13,217925.0,34.5097,34.5097,34.4465,34.4465,217925.0
2018-10-17 09:35:00,38.1,38.11,38.05,38.07,176075.0,34.4193,34.4284,34.3742,34.3922,176075.0
2018-10-17 09:40:00,38.07,38.13,38.05,38.13,55430.0,34.3922,34.4465,34.3742,34.4465,55430.0
2018-10-17 09:45:00,38.13,38.14,38.03,38.03,113865.0,34.4465,34.4555,34.3561,34.3561,113865.0
2018-10-17 09:50:00,38.03,38.09,38.01,38.05,205360.0,34.3561,34.4103,34.338,34.3742,205360.0
2018-10-17 09:55:00,38.05,38.06,38.01,38.03,118635.0,34.3742,34.3832,34.338,34.3561,118635.0
2018-10-17 10:00:00,38.02,38.04,38.0,38.02,157650.0,34.3471,34.3651,34.329,34.3471,157650.0
2018-10-17 10:05:00,38.03,38.05,38.01,38.05,287465.0,34.3561,34.3742,34.338,34.3742,287465.0
2018-10-17 10:10:00,38.06,38.06,37.96,37.96,191870.0,34.3832,34.3832,34.2929,34.2929,191870.0
2018-10-17 10:15:00,37.96,37.97,37.93,37.97,151960.0,34.2929,34.3019,34.2658,34.3019,151960.0
2018-10-17 10:20:00,37.96,37.97,37.92,37.93,180810.0,34.2929,34.3019,34.2567,34.2658,180810.0
2018-10-17 10:25:00,37.93,37.96,37.92,37.94,121300.0,34.2658,34.2929,34.2567,34.2748,121300.0
2018-10-17 10:30:00,37.93,37.95,37.84,37.85,214495.0,34.2658,34.2838,34.1845,34.1935,214495.0
2018-10-17 10:35:00,37.85,37.86,37.81,37.82,280835.0,34.1935,34.2025,34.1574,34.1664,280835.0
2018-10-17 10:40:00,37.82,37.82,37.76,37.78,120815.0,34.1664,34.1664,34.1122,34.1303,120815.0
2018-10-17 10:45:00,37.78,37.8,37.72,37.8,220200.0,34.1303,34.1483,34.0761,34.1483,220200.0
2018-10-17 10:50:00,37.8,37.85,37.77,37.84,163490.0,34.1483,34.1935,34.1212,34.1845,163490.0
2018-10-17 10:55:00,37.84,37.87,37.83,37.83,97670.0,34.1845,34.2116,34.1754,34.1754,97670.0
2018-10-17 11:00:00,37.82,37.85,37.79,37.8,102035.0,34.1664,34.1935,34.1393,34.1483,102035.0
2018-10-17 11:05:00,37.8,37.89,37.78,37.89,133690.0,34.1483,34.2296,34.1303,34.2296,133690.0
2018-10-17 11:10:00,37.9,37.9,37.86,37.86,101670.0,34.2387,34.2387,34.2025,34.2025,101670.0
2018-10-17 11:15:00,37.88,37.89,37.83,37.86,198855.0,34.2206,34.2296,34.1754,34.2025,198855.0
2018-10-17 11:20:00,37.85,37.92,37.85,37.9,177900.0,34.1935,34.2567,34.1935,34.2387,177900.0
2018-10-17 11:25:00,37.9,37.95,37.89,37.95,87505.0,34.2387,34.2838,34.2296,34.2838,87505.0
2018-10-17 11:30:00,37.95,37.96,37.92,37.92,107950.0,34.2838,34.2929,34.2567,34.2567,107950.0
2018-10-17 11:35:00,37.93,37.94,37.87,37.88,76310.0,34.2658,34.2748,34.2116,34.2206,76310.0
2018-10-17 11:40:00,37.89,38.03,37.88,38.02,115060.0,34.2296,34.3561,34.2206,34.3471,115060.0
2018-10-17 11:45:00,38.02,38.06,38.01,38.05,631265.0,34.3471,34.3832,34.338,34.3742,631265.0
2018-10-17 11:50:00,38.05,38.05,38.02,38.03,164820.0,34.3742,34.3742,34.3471,34.3561,164820.0
2018-10-17 11:55:00,38.03,38.08,38.01,38.08,49620.0,34.3561,34.4013,34.338,34.4013,49620.0
2018-10-17 12:00:00,38.09,38.09,38.05,38.08,44270.0,34.4103,34.4103,34.3742,34.4013,44270.0
2018-10-17 12:05:00,38.07,38.13,38.07,38.11,49525.0,34.3922,34.4465,34.3922,34.4284,49525.0
2018-10-17 12:10:00,38.09,38.13,38.07,38.13,58215.0,34.4103,34.4465,34.3922,34.4465,58215.0
2018-10-17 12:15:00,38.14,38.2,38.13,38.2,86460.0,34.4555,34.5097,34.4465,34.5097,86460.0
2018-10-17 12:20:00,38.2,38.21,38.17,38.21,34335.0,34.5097,34.5187,34.4826,34.5187,34335.0
2018-10-17 12:25:00,38.22,38.22,38.16,38.16,27835.0,34.5278,34.5278,34.4736,34.4736,27835.0
2018-10-17 12:30:00,38.16,38.16,38.14,38.16,19905.0,34.4736,34.4736,34.4555,34.4736,19905.0
2018-10-17 12:35:00,38.15,38.17,38.14,38.17,22160.0,34.4645,34.4826,34.4555,34.4826,22160.0
2018-10-17 12:40:00,38.19,38.21,38.18,38.2,26425.0,34.5007,34.5187,34.4916,34.5097,26425.0
2018-10-17 12:45:00,38.2,38.2,38.13,38.13,45560.0,34.5097,34.5097,34.4465,34.4465,45560.0
2018-10-17 12:50:00,38.14,38.2,38.13,38.19,20680.0,34.4555,34.5097,34.4465,34.5007,20680.0
2018-10-17 12:55:00,38.19,38.24,38.19,38.21,77010.0,34.5007,34.5458,34.5007,34.5187,77010.0
2018-10-17 13:00:00,38.23,38.23,38.2,38.23,17960.0,34.5368,34.5368,34.5097,34.5368,17960.0
2018-10-17 13:05:00,38.24,38.25,38.23,38.24,73280.0,34.5458,34.5549,34.5368,34.5458,73280.0
2018-10-17 13:10:00,38.22,38.25,38.21,38.23,51565.0,34.5278,34.5549,34.5187,34.5368,51565.0
2018-10-17 13:15:00,38.24,38.24,38.2,38.21,17500.0,34.5458,34.5458,34.5097,34.5187,17500.0
2018-10-17 13:20:00,38.2,38.24,38.2,38.22,35820.0,34.5097,34.5458,34.5097,34.5278,35820.0
2018-10-17 13:25:00,38.24,38.24,38.19,38.21,114515.0,34.5458,34.5458,34.5007,34.5187,114515.0
2018-10-17 13:30:00,38.22,38.24,38.2,38.22,44040.0,34.5278,34.5458,34.5097,34.5278,44040.0
2018-10-17 13:35:00,38.2,38.24,38.2,38.24,39405.0,34.5097,34.5458,34.5097,34.5458,39405.0
2018-10-17 13:40:00,38.24,38.24,38.21,38.23,12570.0,34.5458,34.5458,34.5187,34.5368,12570.0
2018-10-17 13:45:00,38.23,38.23,38.19,38.21,39905.0,34.5368,34.5368,34.5007,34.5187,39905.0
2018-10-17 13:50:00,38.21,38.24,38.2,38.22,46525.0,34.5187,34.5458,34.5097,34.5278,46525.0
2018-10-17 13:55:00,38.23,38.24,38.21,38.23,22930.0,34.5368,34.5458,34.5187,34.5368,22930.0
2018-10-17 14:00:00,38.22,38.22,38.16,38.2,66630.0,34.5278,34.5278,34.4736,34.5097,66630.0
2018-10-17 14:05:00,38.2,38.25,38.2,38.24,30980.0,34.5097,34.5549,34.5097,34.5458,30980.0
2018-10-17 14:10:00,38.22,38.22,38.15,38.16,21775.0,34.5278,34.5278,34.4645,34.4736,21775.0
2018-10-17 14:15:00,38.14,38.14,38.11,38.13,25960.0,34.4555,34.4555,34.4284,34.4465,25960.0
2018-10-17 14:20:00,38.12,38.12,38.04,38.07,145775.0,34.4374,34.4374,34.3651,34.3922,145775.0
2018-10-17 14:25:00,38.07,38.11,38.07,38.07,69255.0,34.3922,34.4284,34.3922,34.3922,69255.0
2018-10-17 14:30:00,38.08,38.11,38.06,38.09,50980.0,34.4013,34.4284,34.3832,34.4103,50980.0
2018-10-17 14:35:00,38.09,38.11,38.07,38.1,35990.0,34.4103,34.4284,34.3922,34.4193,35990.0
2018-10-17 14:40:00,38.12,38.18,38.12,38.17,155710.0,34.4374,34.4916,34.4374,34.4826,155710.0
2018-10-17 14:45:00,38.17,38.18,38.16,38.17,76040.0,34.4826,34.4916,34.4736,34.4826,76040.0
2018-10-17 14:50:00,38.17,38.21,38.16,38.21,73760.0,34.4826,34.5187,34.4736,34.5187,73760.0
2018-10-17 14:55:00,38.21,38.25,38.21,38.21,98540.0,34.5187,34.5549,34.5187,34.5187,98540.0
2018-10-17 15:00:00,38.21,38.22,38.18,38.19,78850.0,34.5187,34.5278,34.4916,34.5007,78850.0
2018-10-17 15:05:00,38.18,38.23,38.17,38.23,137045.0,34.4916,34.5368,34.4826,34.5368,137045.0
2018-10-17 15:10:00,38.22,38.23,38.18,38.18,88480.0,34.5278,34.5368,34.4916,34.4916,88480.0
2018-10-17 15:15:00,38.18,38.18,38.13,38.15,69175.0,34.4916,34.4916,34.4465,34.4645,69175.0
2018-10-17 15:20:00,38.14,38.17,38.14,38.16,57850.0,34.4555,34.4826,34.4555,34.4736,57850.0
2018-10-17 15:25:00,38.17,38.21,38.17,38.19,73450.0,34.4826,34.5187,34.4826,34.5007,73450.0
2018-10-17 15:30:00,38.19,38.2,38.11,38.13,124635.0,34.5007,34.5097,34.4284,34.4465,124635.0
2018-10-17 15:35:00,38.13,38.16,38.12,38.15,102310.0,34.4465,34.4736,34.4374,34.4645,102310.0
2018-10-17 15:40:00,38.14,38.15,38.08,38.11,99815.0,34.4555,34.4645,34.4013,34.4284,99815.0
2018-10-17 15:45:00,38.1,38.13,38.07,38.13,128305.0,34.4193,34.4465,34.3922,34.4465,128305.0
2018-10-17 15:50:00,38.12,38.16,38.12,38.15,151010.0,34.4374,34.4736,34.4374,34.4645,151010.0
2018-10-17 15:55:00,38.14,38.18,38.13,38.15,253240.0,34.4555,34.4916,34.4465,34.4645,253240.0
2018-10-18 09:30:00,38.04,38.04,37.95,37.97,142690.0,34.3651,34.3651,34.2838,34.3019,142690.0
2018-10-18 09:35:00,37.98,37.98,37.93,37.95,94885.0,34.3109,34.3109,34.2658,34.2838,94885.0
2018-10-18 09:40:00,37.95,38.0,37.94,38.0,43875.0,34.2838,34.329,34.2748,34.329,43875.0
2018-10-18 09:45:00,38.02,38.04,37.98,38.01,45545.0,34.3471,34.3651,34.3109,34.338,45545.0
2018-10-18 09:50:00,37.98,37.99,37.92,37.92,27515.0,34.3109,34.32,34.2567,34.2567,27515.0
2018-10-18 09:55:00,37.92,37.95,37.91,37.94,69410.0,34.2567,34.2838,34.2477,34.2748,69410.0
2018-10-18 10:00:00,37.91,37.98,37.91,37.98,55200.0,34.2477,34.3109,34.2477,34.3109,55200.0
2018-10-18 10:05:00,37.97,38.02,37.95,37.95,108150.0,34.3019,34.3471,34.2838,34.2838,108150.0
2018-10-18 10:10:00,37.96,38.01,37.95,37.96,68675.0,34.2929,34.338,34.2838,34.2929,68675.0
2018-10-18 10:15:00,37.97,38.05,37.95,38.05,69645.0,34.3019,34.3742,34.2838,34.3742,69645.0
2018-10-18 10:20:00,38.04,38.09,38.04,38.06,74995.0,34.3651,34.4103,34.3651,34.3832,74995.0
2018-10-18 10:25:00,38.07,38.08,38.03,38.06,20215.0,34.3922,34.4013,34.3561,34.3832,20215.0
2018-10-18 10:30:00,38.05,38.1,38.05,38.07,137390.0,34.3742,34.4193,34.3742,34.3922,137390.0
2018-10-18 10:35:00,38.08,38.12,38.07,38.08,90215.0,34.4013,34.4374,34.3922,34.4013,90215.0
2018-10-18 10:40:00,38.09,38.11,38.07,38.07,41370.0,34.4103,34.4284,34.3922,34.3922,41370.0
2018-10-18 10:45:00,38.08,38.11,38.03,38.04,46650.0,34.4013,34.4284,34.3561,34.3651,46650.0
2018-10-18 10:50:00,38.05,38.07,38.02,38.03,56530.0,34.3742,34.3922,34.3471,34.3561,56530.0
2018-10-18 10:55:00,38.05,38.12,38.04,38.1,64145.0,34.3742,34.4374,34.3651,34.4193,64145.0
2018-10-18 11:00:00,38.11,38.11,38.01,38.01,54345.0,34.4284,34.4284,34.338,34.338,54345.0
2018-10-18 11:05:00,38.01,38.03,37.98,37.99,73490.0,34.338,34.3561,34.3109,34.32,73490.0
2018-10-18 11:10:00,38.0,38.02,37.98,38.01,29780.0,34.329,34.3471,34.3109,34.338,29780.0
2018-10-18 11:15:00,38.02,38.06,38.02,38.04,42580.0,34.3471,34.3832,34.3471,34.3651,42580.0
2018-10-18 11:20:00,38.05,38.05,37.95,37.95,167790.0,34.3742,34.3742,34.2838,34.2838,167790.0
2018-10-18 11:25:00,37.95,38.0,37.9,37.92,120990.0,34.2838,34.329,34.2387,34.2567,120990.0
2018-10-18 11:30:00,37.91,37.92,37.82,37.83,105305.0,34.2477,34.2567,34.1664,34.1754,105305.0
2018-10-18 11:35:00,37.82,37.87,37.8,37.87,99770.0,34.1664,34.2116,34.1483,34.2116,99770.0
2018-10-18 11:40:00,37.87,37.87,37.82,37.83,101565.0,34.2116,34.2116,34.1664,34.1754,101565.0
2018-10-18 11:45:00,37.83,37.83,37.72,37.74,136580.0,34.1754,34.1754,34.0761,34.0941,136580.0
2018-10-18 11:50:00,37.75,37.78,37.69,37.78,97945.0,34.1032,34.1303,34.049,34.1303,97945.0
2018-10-18 11:55:00,37.78,37.78,37.71,37.72,83175.0,34.1303,34.1303,34.067,34.0761,83175.0
2018-10-18 12:00:00,37.72,37.73,37.69,37.72,39210.0,34.0761,34.0851,34.049,34.0761,39210.0
2018-10-18 12:05:00,37.72,37.79,37.72,37.75,85180.0,34.0761,34.1393,34.0761,34.1032,85180.0
2018-10-18 12:10:00,37.75,37.76,37.72,37.73,21295.0,34.1032,34.1122,34.0761,34.0851,21295.0
2018-10-18 12:15:00,37.73,37.73,37.67,37.69,33945.0,34.0851,34.0851,34.0309,34.049,33945.0
2018-10-18 12:20:00,37.67,37.8,37.67,37.8,68445.0,34.0309,34.1483,34.0309,34.1483,68445.0
2018-10-18 12:25:00,37.79,37.83,37.79,37.81,48665.0,34.1393,34.1754,34.1393,34.1574,48665.0
2018-10-18 12:30:00,37.78,37.8,37.74,37.8,24395.0,34.1303,34.1483,34.0941,34.1483,24395.0
2018-10-18 12:35:00,37.8,37.81,37.77,37.8,30885.0,34.1483,34.1574,34.1212,34.1483,30885.0
2018-10-18 12:40:00,37.8,37.86,37.8,37.83,78515.0,34.1483,34.2025,34.1483,34.1754,78515.0
2018-10-18 12:45:00,37.83,37.84,37.81,37.81,33255.0,34.1754,34.1845,34.1574,34.1574,33255.0
2018-10-18 12:50:00,37.81,37.82,37.78,37.8,27015.0,34.1574,34.1664,34.1303,34.1483,27015.0
2018-10-18 12:55:00,37.8,37.83,37.79,37.79,60950.0,34.1483,34.1754,34.1393,34.1393,60950.0
2018-10-18 13:00:00,37.78,37.81,37.76,37.76,44930.0,34.1303,34.1574,34.1122,34.1122,44930.0
2018-10-18 13:05:00,37.77,37.77,37.74,37.76,122865.0,34.1212,34.1212,34.0941,34.1122,122865.0
2018-10-18 13:10:00,37.76,37.76,37.68,37.7,12250.0,34.1122,34.1122,34.0399,34.058,12250.0
2018-10-18 13:15:00,37.68,37.72,37.65,37.65,70500.0,34.0399,34.0761,34.0128,34.0128,70500.0
2018-10-18 13:20:00,37.65,37.66,37.6,37.6,27640.0,34.0128,34.0219,33.9677,33.9677,27640.0
2018-10-18 13:25:00,37.6,37.62,37.58,37.59,104160.0,33.9677,33.9857,33.9496,33.9586,104160.0
2018-10-18 13:30:00,37.6,37.61,37.55,37.58,165150.0,33.9677,33.9767,33.9225,33.9496,165150.0
2018-10-18 13:35:00,37.58,37.58,37.52,37.55,75645.0,33.9496,33.9496,33.8954,33.9225,75645.0
2018-10-18 13:40:00,37.53,37.53,37.46,37.48,81315.0,33.9044,33.9044,33.8412,33.8592,81315.0
2018-10-18 13:45:00,37.48,37.53,37.48,37.51,74515.0,33.8592,33.9044,33.8592,33.8863,74515.0
2018-10-18 13:50:00,37.52,37.52,37.47,37.47,42390.0,33.8954,33.8954,33.8502,33.8502,42390.0
2018-10-18 13:55:00,37.48,37.52,37.48,37.5,46045.0,33.8592,33.8954,33.8592,33.8773,46045.0
2018-10-18 14:00:00,37.49,37.57,37.49,37.55,91960.0,33.8683,33.9405,33.8683,33.9225,91960.0
2018-10-18 14:05:00,37.53,37.62,37.53,37.6,54495.0,33.9044,33.9857,33.9044,33.9677,54495.0
2018-10-18 14:10:00,37.6,37.6,37.56,37.56,11380.0,33.9677,33.9677,33.9315,33.9315,11380.0
2018-10-18 14:15:00,37.57,37.57,37.53,37.53,44950.0,33.9405,33.9405,33.9044,33.9044,44950.0
2018-10-18 14:20:00,37.53,37.64,37.53,37.64,276680.0,33.9044,34.0038,33.9044,34.0038,276680.0
2018-10-18 14:25:00,37.63,37.63,37.58,37.6,67745.0,33.9948,33.9948,33.9496,33.9677,67745.0
2018-10-18 14:30:00,37.58,37.6,37.55,37.58,32590.0,33.9496,33.9677,33.9225,33.9496,32590.0
2018-10-18 14:35:00,37.57,37.63,37.56,37.58,20890.0,33.9405,33.9948,33.9315,33.9496,20890.0
2018-10-18 14:40:00,37.58,37.64,37.57,37.64,39490.0,33.9496,34.0038,33.9405,34.0038,39490.0
2018-10-18 14:45:00,37.66,37.7,37.63,37.64,37635.0,34.0219,34.058,33.9948,34.0038,37635.0
2018-10-18 14:50:00,37.64,37.69,37.63,37.68,46455.0,34.0038,34.049,33.9948,34.0399,46455.0
2018-10-18 14:55:00,37.68,37.68,37.63,37.63,51895.0,34.0399,34.0399,33.9948,33.9948,51895.0
2018-10-18 15:00:00,37.63,37.65,37.57,37.57,108510.0,33.9948,34.0128,33.9405,33.9405,108510.0
2018-10-18 15:05:00,37.57,37.57,37.53,37.54,31985.0,33.9405,33.9405,33.9044,33.9134,31985.0
2018-10-18 15:10:00,37.54,37.55,37.52,37.53,33650.0,33.9134,33.9225,33.8954,33.9044,33650.0
2018-10-18 15:15:00,37.55,37.66,37.54,37.61,222125.0,33.9225,34.0219,33.9134,33.9767,222125.0
2018-10-18 15:20:00,37.59,37.64,37.58,37.63,72850.0,33.9586,34.0038,33.9496,33.9948,72850.0
2018-10-18 15:25:00,37.63,37.65,37.62,37.63,38595.0,33.9948,34.0128,33.9857,33.9948,38595.0
2018-10-18 15:30:00,37.62,37.63,37.58,37.58,94470.0,33.9857,33.9948,33.9496,33.9496,94470.0
2018-10-18 15:35:00,37.59,37.64,37.57,37.64,104995.0,33.9586,34.0038,33.9405,34.0038,104995.0
2018-10-18 15:40:00,37.65,37.67,37.61,37.61,159055.0,34.0128,34.0309,33.9767,33.9767,159055.0
2018-10-18 15:45:00,37.61,37.64,37.6,37.63,146210.0,33.9767,34.0038,33.9677,33.9948,146210.0
2018-10-18 15:50:00,37.62,37.63,37.59,37.59,395270.0,33.9857,33.9948,33.9586,33.9586,395270.0
2018-10-18 15:55:00,37.59,37.6,37.55,37.59,348675.0,33.9586,33.9677,33.9225,33.9586,348675.0
2018-10-19 09:30:00,37.68,37.68,37.55,37.56,229370.0,34.0399,34.0399,33.9225,33.9315,229370.0
2018-10-19 09:35:00,37.55,37.63,37.54,37.63,92220.0,33.9225,33.9948,33.9134,33.9948,92220.0
2018-10-19 09:40:00,37.62,37.69,37.61,37.68,78320.0,33.9857,34.049,33.9767,34.0399,78320.0
2018-10-19 09:45:00,37.69,37.73,37.69,37.72,55730.0,34.049,34.0851,34.049,34.0761,55730.0
2018-10-19 09:50:00,37.74,37.81,37.74,37.81,41695.0,34.0941,34.1574,34.0941,34.1574,41695.0
2018-10-19 09:55:00,37.81,37.81,37.76,37.76,36125.0,34.1574,34.1574,34.1122,34.1122,36125.0
2018-10-19 10:00:00,37.76,37.82,37.74,37.82,57765.0,34.1122,34.1664,34.0941,34.1664,57765.0
2018-10-19 10:05:00,37.83,37.84,37.8,37.83,43875.0,34.1754,34.1845,34.1483,34.1754,43875.0
2018-10-19 10:10:00,37.83,37.83,37.76,37.76,22040.0,34.1754,34.1754,34.1122,34.1122,22040.0
2018-10-19 10:15:00,37.76,37.79,37.76,37.77,29420.0,34.1122,34.1393,34.1122,34.1212,29420.0
2018-10-19 10:20:00,37.77,37.78,37.74,37.75,30980.0,34.1212,34.1303,34.0941,34.1032,30980.0
2018-10-19 10:25:00,37.73,37.74,37.69,37.7,44830.0,34.0851,34.0941,34.049,34.058,44830.0
2018-10-19 10:30:00,37.69,37.75,37.69,37.75,83055.0,34.049,34.1032,34.049,34.1032,83055.0
2018-10-19 10:35:00,37.76,37.76,37.68,37.68,11755.0,34.1122,34.1122,34.0399,34.0399,11755.0
2018-10-19 10:40:00,37.68,37.7,37.65,37.69,36750.0,34.0399,34.058,34.0128,34.049,36750.0
2018-10-19 10:45:00,37.68,37.69,37.63,37.64,28060.0,34.0399,34.049,33.9948,34.0038,28060.0
2018-10-19 10:50:00,37.64,37.66,37.63,37.64,39535.0,34.0038,34.0219,33.9948,34.0038,39535.0
2018-10-19 10:55:00,37.65,37.68,37.65,37.68,24870.0,34.0128,34.0399,34.0128,34.0399,24870.0
2018-10-19 11:00:00,37.7,37.72,37.69,37.69,53705.0,34.058,34.0761,34.049,34.049,53705.0
2018-10-19 11:05:00,37.67,37.71,37.66,37.71,20945.0,34.0309,34.067,34.0219,34.067,20945.0
2018-10-19 11:10:00,37.73,37.75,37.7,37.73,10880.0,34.0851,34.1032,34.058,34.0851,10880.0
2018-10-19 11:15:00,37.75,37.75,37.66,37.66,225630.0,34.1032,34.1032,34.0219,34.0219,225630.0
2018-10-19 11:20:00,37.67,37.67,37.6,37.6,27820.0,34.0309,34.0309,33.9677,33.9677,27820.0
2018-10-19 11:25:00,37.6,37.64,37.6,37.63,19125.0,33.9677,34.0038,33.9677,33.9948,19125.0
2018-10-19 11:30:00,37.63,37.64,37.56,37.56,62435.0,33.9948,34.0038,33.9315,33.9315,62435.0
2018-10-19 11:35:00,37.58,37.58,37.54,37.56,58230.0,33.9496,33.9496,33.9134,33.9315,58230.0
2018-10-19 11:40:00,37.56,37.57,37.52,37.56,19365.0,33.9315,33.9405,33.8954,33.9315,19365.0
2018-10-19 11:45:00,37.55,37.59,37.55,37.58,17805.0,33.9225,33.9586,33.9225,33.9496,17805.0
2018-10-19 11:50:00,37.6,37.62,37.58,37.58,48240.0,33.9677,33.9857,33.9496,33.9496,48240.0
2018-10-19 11:55:00,37.57,37.65,37.57,37.65,44005.0,33.9405,34.0128,33.9405,34.0128,44005.0
2018-10-19 12:00:00,37.65,37.67,37.61,37.62,27055.0,34.0128,34.0309,33.9767,33.9857,27055.0
2018-10-19 12:05:00,37.63,37.64,37.58,37.58,21330.0,33.9948,34.0038,33.9496,33.9496,21330.0
2018-10-19 12:10:00,37.59,37.59,37.51,37.52,45470.0,33.9586,33.9586,33.8863,33.8954,45470.0
2018-10-19 12:15:00,37.5,37.53,37.48,37.51,58235.0,33.8773,33.9044,33.8592,33.8863,58235.0
2018-10-19 12:20:00,37.5,37.5,37.43,37.44,25600.0,33.8773,33.8773,33.8141,33.8231,25600.0
2018-10-19 12:25:00,37.43,37.43,37.39,37.43,58385.0,33.8141,33.8141,33.7779,33.8141,58385.0
2018-10-19 12:30:00,37.42,37.45,37.37,37.37,75555.0,33.805,33.8321,33.7599,33.7599,75555.0
2018-10-19 12:35:00,37.37,37.4,37.35,37.38,80200.0,33.7599,33.787,33.7418,33.7689,80200.0
2018-10-19 12:40:00,37.38,37.41,37.34,37.41,38910.0,33.7689,33.796,33.7328,33.796,38910.0
2018-10-19 12:45:00,37.42,37.45,37.41,37.43,31455.0,33.805,33.8321,33.796,33.8141,31455.0
2018-10-19 12:50:00,37.43,37.46,37.39,37.45,18140.0,33.8141,33.8412,33.7779,33.8321,18140.0
2018-10-19 12:55:00,37.45,37.48,37.45,37.45,26280.0,33.8321,33.8592,33.8321,33.8321,26280.0
2018-10-19 13:00:00,37.44,37.44,37.38,37.39,17010.0,33.8231,33.8231,33.7689,33.7779,17010.0
2018-10-19 13:05:00,37.4,37.41,37.35,37.37,28075.0,33.787,33.796,33.7418,33.7599,28075.0
2018-10-19 13:10:00,37.37,37.48,37.37,37.48,89105.0,33.7599,33.8592,33.7599,33.8592,89105.0
2018-10-19 13:15:00,37.48,37.51,37.47,37.49,57745.0,33.8592,33.8863,33.8502,33.8683,57745.0
2018-10-19 13:20:00,37.5,37.51,37.47,37.49,26515.0,33.8773,33.8863,33.8502,33.8683,26515.0
2018-10-19 13:25:00,37.5,37.51,37.46,37.5,56015.0,33.8773,33.8863,33.8412,33.8773,56015.0
2018-10-19 13:30:00,37.48,37.51,37.48,37.49,111495.0,33.8592,33.8863,33.8592,33.8683,111495.0
2018-10-19 13:35:00,37.48,37.5,37.47,37.48,80470.0,33.8592,33.8773,33.8502,33.8592,80470.0
2018-10-19 13:40:00,37.48,37.5,37.43,37.43,82860.0,33.8592,33.8773,33.8141,33.8141,82860.0
2018-10-19 13:45:00,37.43,37.45,37.43,37.43,176665.0,33.8141,33.8321,33.8141,33.8141,176665.0
2018-10-19 13:50:00,37.44,37.45,37.4,37.4,53750.0,33.8231,33.8321,33.787,33.787,53750.0
2018-10-19 13:55:00,37.42,37.43,37.41,37.41,8995.0,33.805,33.8141,33.796,33.796,8995.0
2018-10-19 14:00:00,37.39,37.39,37.3,37.3,60065.0,33.7779,33.7779,33.6966,33.6966,60065.0
2018-10-19 14:05:00,37.3,37.3,37.24,37.28,180260.0,33.6966,33.6966,33.6424,33.6786,180260.0
2018-10-19 14:10:00,37.28,37.31,37.27,37.28,31465.0,33.6786,33.7057,33.6695,33.6786,31465.0
2018-10-19 14:15:00,37.29,37.31,37.28,37.3,22215.0,33.6876,33.7057,33.6786,33.6966,22215.0
2018-10-19 14:20:00,37.3,37.4,37.29,37.37,82030.0,33.6966,33.787,33.6876,33.7599,82030.0
2018-10-19 14:25:00,37.38,37.38,37.36,37.37,125485.0,33.7689,33.7689,33.7508,33.7599,125485.0
2018-10-19 14:30:00,37.37,37.42,37.34,37.37,47895.0,33.7599,33.805,33.7328,33.7599,47895.0
2018-10-19 14:35:00,37.39,37.43,37.38,37.39,56355.0,33.7779,33.8141,33.7689,33.7779,56355.0
2018-10-19 14:40:00,37.39,37.4,37.35,37.35,59060.0,33.7779,33.787,33.7418,33.7418,59060.0
2018-10-19 14:45:00,37.36,37.41,37.36,37.41,50325.0,33.7508,33.796,33.7508,33.796,50325.0
2018-10-19 14:50:00,37.41,37.42,37.39,37.39,46425.0,33.796,33.805,33.7779,33.7779,46425.0
2018-10-19 14:55:00,37.39,37.4,37.35,37.35,50525.0,33.7779,33.787,33.7418,33.7418,50525.0
2018-10-19 15:00:00,37.35,37.37,37.3,37.31,30135.0,33.7418,33.7599,33.6966,33.7057,30135.0
2018-10-19 15:05:00,37.3,37.31,37.28,37.3,18955.0,33.6966,33.7057,33.6786,33.6966,18955.0
2018-10-19 15:10:00,37.31,37.31,37.28,37.28,23755.0,33.7057,33.7057,33.6786,33.6786,23755.0
2018-10-19 15:15:00,37.28,37.33,37.24,37.32,40885.0,33.6786,33.7237,33.6424,33.7147,40885.0
2018-10-19 15:20:00,37.32,37.35,37.29,37.3,76610.0,33.7147,33.7418,33.6876,33.6966,76610.0
2018-10-19 15:25:00,37.3,37.39,37.3,37.39,82490.0,33.6966,33.7779,33.6966,33.7779,82490.0
2018-10-19 15:30:00,37.37,37.38,37.36,37.37,75235.0,33.7599,33.7689,33.7508,33.7599,75235.0
2018-10-19 15:35:00,37.36,37.38,37.35,37.35,84480.0,33.7508,33.7689,33.7418,33.7418,84480.0
2018-10-19 15:40:00,37.35,37.38,37.34,37.38,43605.0,33.7418,33.7689,33.7328,33.7689,43605.0
2018-10-19 15:45:00,37.39,37.4,37.36,37.38,128440.0,33.7779,33.787,33.7508,33.7689,128440.0
2018-10-19 15:50:00,37.37,37.41,37.37,37.37,147415.0,33.7599,33.796,33.7599,33.7599,147415.0
2018-10-19 15:55:00,37.36,37.37,37.34,37.35,307190.0,33.7508,33.7599,33.7328,33.7418,307190.0
2018-10-22 09:30:00,37.44,37.48,37.41,37.47,106290.0,33.8231,33.8592,33.796,33.8502,106290.0
2018-10-22 09:35:00,37.48,37.48,37.37,37.39,71510.0,33.8592,33.8592,33.7599,33.7779,71510.0
2018-10-22 09:40:00,37.4,37.41,37.36,37.37,48725.0,33.787,33.796,33.7508,33.7599,48725.0
2018-10-22 09:45:00,37.36,37.45,37.35,37.43,37095.0,33.7508,33.8321,33.7418,33.8141,37095.0
2018-10-22 09:50:00,37.43,37.43,37.32,37.34,87140.0,33.8141,33.8141,33.7147,33.7328,87140.0
2018-10-22 09:55:00,37.34,37.35,37.29,37.32,53185.0,33.7328,33.7418,33.6876,33.7147,53185.0
2018-10-22 10:00:00,37.31,37.34,37.29,37.29,28905.0,33.7057,33.7328,33.6876,33.6876,28905.0
2018-10-22 10:05:00,37.31,37.31,37.25,37.27,74165.0,33.7057,33.7057,33.6515,33.6695,74165.0
2018-10-22 10:10:00,37.27,37.29,37.25,37.28,55465.0,33.6695,33.6876,33.6515,33.6786,55465.0
2018-10-22 10:15:00,37.28,37.28,37.19,37.2,91745.0,33.6786,33.6786,33.5973,33.6063,91745.0
2018-10-22 10:20:00,37.2,37.2,37.14,37.14,103285.0,33.6063,33.6063,33.5521,33.5521,103285.0
2018-10-22 10:25:00,37.16,37.17,37.13,37.17,74605.0,33.5702,33.5792,33.5431,33.5792,74605.0
2018-10-22 10:30:00,37.16,37.26,37.14,37.26,59125.0,33.5702,33.6605,33.5521,33.6605,59125.0
2018-10-22 10:35:00,37.26,37.3,37.23,37.27,37785.0,33.6605,33.6966,33.6334,33.6695,37785.0
2018-10-22 10:40:00,37.28,37.36,37.26,37.34,45945.0,33.6786,33.7508,33.6605,33.7328,45945.0
2018-10-22 10:45:00,37.34,37.4,37.31,37.38,99115.0,33.7328,33.787,33.7057,33.7689,99115.0
2018-10-22 10:50:00,37.38,37.44,37.38,37.4,64015.0,33.7689,33.8231,33.7689,33.787,64015.0
2018-10-22 10:55:00,37.39,37.4,37.37,37.37,48595.0,33.7779,33.787,33.7599,33.7599,48595.0
2018-10-22 11:00:00,37.37,37.37,37.32,37.33,27955.0,33.7599,33.7599,33.7147,33.7237,27955.0
2018-10-22 11:05:00,37.33,37.36,37.3,37.3,37340.0,33.7237,33.7508,33.6966,33.6966,37340.0
2018-10-22 11:10:00,37.29,37.29,37.25,37.25,37770.0,33.6876,33.6876,33.6515,33.6515,37770.0
2018-10-22 11:15:00,37.25,37.3,37.25,37.29,57175.0,33.6515,33.6966,33.6515,33.6876,57175.0
2018-10-22 11:20:00,37.29,37.37,37.27,37.37,25895.0,33.6876,33.7599,33.6695,33.7599,25895.0
2018-10-22 11:25:00,37.37,37.38,37.32,37.33,84060.0,33.7599,33.7689,33.7147,33.7237,84060.0
2018-10-22 11:30:00,37.32,37.34,37.26,37.26,51985.0,33.7147,33.7328,33.6605,33.6605,51985.0
2018-10-22 11:35:00,37.27,37.34,37.27,37.32,34620.0,33.6695,33.7328,33.6695,33.7147,34620.0
2018-10-22 11:40:00,37.3,37.3,37.28,37.29,24980.0,33.6966,33.6966,33.6786,33.6876,24980.0
2018-10-22 11:45:00,37.29,37.35,37.29,37.33,16420.0,33.6876,33.7418,33.6876,33.7237,16420.0
2018-10-22 11:50:00,37.33,37.33,37.24,37.24,26350.0,33.7237,33.7237,33.6424,33.6424,26350.0
2018-10-22 11:55:00,37.24,37.28,37.24,37.27,36710.0,33.6424,33.6786,33.6424,33.6695,36710.0
2018-10-22 12:00:00,37.28,37.29,37.25,37.27,26265.0,33.6786,33.6876,33.6515,33.6695,26265.0
2018-10-22 12:05:00,37.27,37.33,37.27,37.28,46055.0,33.6695,33.7237,33.6695,33.6786,46055.0
2018-10-22 12:10:00,37.27,37.27,37.2,37.2,34870.0,33.6695,33.6695,33.6063,33.6063,34870.0
2018-10-22 12:15:00,37.18,37.21,37.18,37.18,57075.0,33.5882,33.6153,33.5882,33.5882,57075.0
2018-10-22 12:20:00,37.18,37.2,37.15,37.16,53410.0,33.5882,33.6063,33.5611,33.5702,53410.0
2018-10-22 12:25:00,37.15,37.16,37.12,37.15,36385.0,33.5611,33.5702,33.534,33.5611,36385.0
2018-10-22 12:30:00,37.17,37.18,37.13,37.14,27790.0,33.5792,33.5882,33.5431,33.5521,27790.0
2018-10-22 12:35:00,37.17,37.17,37.13,37.15,44520.0,33.5792,33.5792,33.5431,33.5611,44520.0
2018-10-22 12:40:00,37.15,37.19,37.15,37.18,34285.0,33.5611,33.5973,33.5611,33.5882,34285.0
2018-10-22 12:45:00,37.19,37.19,37.15,37.15,28545.0,33.5973,33.5973,33.5611,33.5611,28545.0
2018-10-22 12:50:00,37.14,37.21,37.14,37.21,74330.0,33.5521,33.6153,33.5521,33.6153,74330.0
2018-10-22 12:55:00,37.21,37.24,37.19,37.21,23800.0,33.6153,33.6424,33.5973,33.6153,23800.0
2018-10-22 13:00:00,37.22,37.22,37.18,37.19,14070.0,33.6244,33.6244,33.5882,33.5973,14070.0
2018-10-22 13:05:00,37.2,37.3,37.2,37.27,22800.0,33.6063,33.6966,33.6063,33.6695,22800.0
2018-10-22 13:10:00,37.27,37.3,37.25,37.29,57405.0,33.6695,33.6966,33.6515,33.6876,57405.0
2018-10-22 13:15:00,37.29,37.31,37.28,37.3,54425.0,33.6876,33.7057,33.6786,33.6966,54425.0
2018-10-22 13:20:00,37.29,37.29,37.25,37.25,21140.0,33.6876,33.6876,33.6515,33.6515,21140.0
2018-10-22 13:25:00,37.25,37.25,37.23,37.24,20465.0,33.6515,33.6515,33.6334,33.6424,20465.0
2018-10-22 13:30:00,37.24,37.27,37.23,37.26,41330.0,33.6424,33.6695,33.6334,33.6605,41330.0
2018-10-22 13:35:00,37.25,37.31,37.25,37.3,8015.0,33.6515,33.7057,33.6515,33.6966,8015.0
2018-10-22 13:40:00,37.28,37.3,37.28,37.3,20935.0,33.6786,33.6966,33.6786,33.6966,20935.0
2018-10-22 13:45:00,37.3,37.32,37.24,37.24,44490.0,33.6966,33.7147,33.6424,33.6424,44490.0
2018-10-22 13:50:00,37.22,37.23,37.21,37.21,31340.0,33.6244,33.6334,33.6153,33.6153,31340.0
2018-10-22 13:55:00,37.22,37.23,37.21,37.21,16925.0,33.6244,33.6334,33.6153,33.6153,16925.0
2018-10-22 14:00:00,37.2,37.22,37.19,37.2,19715.0,33.6063,33.6244,33.5973,33.6063,19715.0
2018-10-22 14:05:00,37.21,37.22,37.19,37.2,24415.0,33.6153,33.6244,33.5973,33.6063,24415.0
2018-10-22 14:10:00,37.2,37.23,37.16,37.18,33440.0,33.6063,33.6334,33.5702,33.5882,33440.0
2018-10-22 14:15:00,37.17,37.2,37.16,37.17,47420.0,33.5792,33.6063,33.5702,33.5792,47420.0
2018-10-22 14:20:00,37.17,37.18,37.13,37.13,132760.0,33.5792,33.5882,33.5431,33.5431,132760.0
2018-10-22 14:25:00,37.13,37.16,37.13,37.14,71755.0,33.5431,33.5702,33.5431,33.5521,71755.0
2018-10-22 14:30:00,37.14,37.16,37.13,37.14,49625.0,33.5521,33.5702,33.5431,33.5521,49625.0
2018-10-22 14:35:00,37.13,37.17,37.13,37.16,37535.0,33.5431,33.5792,33.5431,33.5702,37535.0
2018-10-22 14:40:00,37.17,37.17,37.12,37.12,29180.0,33.5792,33.5792,33.534,33.534,29180.0
2018-10-22 14:45:00,37.13,37.21,37.13,37.2,88180.0,33.5431,33.6153,33.5431,33.6063,88180.0
2018-10-22 14:50:00,37.21,37.21,37.16,37.2,57175.0,33.6153,33.6153,33.5702,33.6063,57175.0
2018-10-22 14:55:00,37.19,37.23,37.18,37.21,104325.0,33.5973,33.6334,33.5882,33.6153,104325.0
2018-10-22 15:00:00,37.2,37.28,37.19,37.27,108295.0,33.6063,33.6786,33.5973,33.6695,108295.0
2018-10-22 15:05:00,37.27,37.27,37.24,37.26,58990.0,33.6695,33.6695,33.6424,33.6605,58990.0
2018-10-22 15:10:00,37.26,37.29,37.25,37.27,55965.0,33.6605,33.6876,33.6515,33.6695,55965.0
2018-10-22 15:15:00,37.27,37.28,37.22,37.22,43480.0,33.6695,33.6786,33.6244,33.6244,43480.0
2018-10-22 15:20:00,37.22,37.24,37.22,37.22,30640.0,33.6244,33.6424,33.6244,33.6244,30640.0
2018-10-22 15:25:00,37.22,37.24,37.21,37.24,27875.0,33.6244,33.6424,33.6153,33.6424,27875.0
2018-10-22 15:30:00,37.22,37.24,37.22,37.24,54900.0,33.6244,33.6424,33.6244,33.6424,54900.0
2018-10-22 15:35:00,37.24,37.28,37.21,37.21,122470.0,33.6424,33.6786,33.6153,33.6153,122470.0
2018-10-22 15:40:00,37.19,37.21,37.18,37.21,74230.0,33.5973,33.6153,33.5882,33.6153,74230.0
2018-10-22 15:45:00,37.21,37.22,37.19,37.19,135850.0,33.6153,33.6244,33.5973,33.5973,135850.0
2018-10-22 15:50:00,37.18,37.2,37.16,37.18,141670.0,33.5882,33.6063,33.5702,33.5882,141670.0
2018-10-22 15:55:00,37.16,37.17,37.15,37.15,255105.0,33.5702,33.5792,33.5611,33.5611,255105.0
2018-10-23 09:30:00,36.64,36.67,36.56,36.61,323215.0,33.1004,33.1275,33.0281,33.0733,323215.0
2018-10-23 09:35:00,36.61,36.62,36.56,36.57,118800.0,33.0733,33.0823,33.0281,33.0372,118800.0
2018-10-23 09:40:00,36.56,36.61,36.52,36.58,105700.0,33.0281,33.0733,32.992,33.0462,105700.0
2018-10-23 09:45:00,36.57,36.65,36.56,36.64,65770.0,33.0372,33.1094,33.0281,33.1004,65770.0
2018-10-23 09:50:00,36.65,36.65,36.57,36.58,112385.0,33.1094,33.1094,33.0372,33.0462,112385.0
2018-10-23 09:55:00,36.58,36.6,36.54,36.54,72065.0,33.0462,33.0643,33.0101,33.0101,72065.0
2018-10-23 10:00:00,36.52,36.55,36.42,36.42,259210.0,32.992,33.0191,32.9016,32.9016,259210.0
2018-10-23 10:05:00,36.43,36.44,36.36,36.39,79575.0,32.9107,32.9197,32.8474,32.8745,79575.0
2018-10-23 10:10:00,36.4,36.42,36.28,36.29,239530.0,32.8836,32.9016,32.7752,32.7842,239530.0
2018-10-23 10:15:00,36.29,36.29,36.19,36.21,375380.0,32.7842,32.7842,32.6939,32.7119,375380.0
2018-10-23 10:20:00,36.22,36.26,36.18,36.21,166640.0,32.721,32.7571,32.6848,32.7119,166640.0
2018-10-23 10:25:00,36.21,36.3,36.21,36.25,592250.0,32.7119,32.7932,32.7119,32.7481,592250.0
2018-10-23 10:30:00,36.25,36.25,36.18,36.2,189740.0,32.7481,32.7481,32.6848,32.7029,189740.0
2018-10-23 10:35:00,36.19,36.27,36.16,36.26,129375.0,32.6939,32.7661,32.6668,32.7571,129375.0
2018-10-23 10:40:00,36.28,36.35,36.26,36.32,80030.0,32.7752,32.8384,32.7571,32.8113,80030.0
2018-10-23 10:45:00,36.32,36.4,36.3,36.39,121970.0,32.8113,32.8836,32.7932,32.8745,121970.0
2018-10-23 10:50:00,36.38,36.4,36.35,36.35,122055.0,32.8655,32.8836,32.8384,32.8384,122055.0
2018-10-23 10:55:00,36.36,36.4,36.33,36.37,373410.0,32.8474,32.8836,32.8203,32.8565,373410.0
2018-10-23 11:00:00,36.37,36.38,36.34,36.38,135870.0,32.8565,32.8655,32.8294,32.8655,135870.0
2018-10-23 11:05:00,36.37,36.45,36.36,36.42,408610.0,32.8565,32.9287,32.8474,32.9016,408610.0
2018-10-23 11:10:00,36.42,36.49,36.42,36.49,264405.0,32.9016,32.9649,32.9016,32.9649,264405.0
2018-10-23 11:15:00,36.49,36.52,36.47,36.52,468195.0,32.9649,32.992,32.9468,32.992,468195.0
2018-10-23 11:20:00,36.52,36.57,36.52,36.56,61350.0,32.992,33.0372,32.992,33.0281,61350.0
2018-10-23 11:25:00,36.56,36.6,36.55,36.56,108860.0,33.0281,33.0643,33.0191,33.0281,108860.0
2018-10-23 11:30:00,36.57,36.59,36.53,36.53,78870.0,33.0372,33.0552,33.001,33.001,78870.0
2018-10-23 11:35:00,36.54,36.55,36.47,36.47,142725.0,33.0101,33.0191,32.9468,32.9468,142725.0
2018-10-23 11:40:00,36.47,36.49,36.43,36.44,95030.0,32.9468,32.9649,32.9107,32.9197,95030.0
2018-10-23 11:45:00,36.44,36.49,36.44,36.46,35015.0,32.9197,32.9649,32.9197,32.9378,35015.0
2018-10-23 11:50:00,36.46,36.47,36.42,36.46,44565.0,32.9378,32.9468,32.9016,32.9378,44565.0
2018-10-23 11:55:00,36.45,36.46,36.42,36.42,37610.0,32.9287,32.9378,32.9016,32.9016,37610.0
2018-10-23 12:00:00,36.42,36.44,36.42,36.43,31400.0,32.9016,32.9197,32.9016,32.9107,31400.0
2018-10-23 12:05:00,36.44,36.52,36.44,36.52,82890.0,32.9197,32.992,32.9197,32.992,82890.0
2018-10-23 12:10:00,36.52,36.55,36.5,36.55,46605.0,32.992,33.0191,32.9739,33.0191,46605.0
2018-10-23 12:15:00,36.56,36.59,36.53,36.59,71750.0,33.0281,33.0552,33.001,33.0552,71750.0
2018-10-23 12:20:00,36.58,36.63,36.58,36.58,277945.0,33.0462,33.0914,33.0462,33.0462,277945.0
2018-10-23 12:25:00,36.58,36.65,36.57,36.63,147190.0,33.0462,33.1094,33.0372,33.0914,147190.0
2018-10-23 12:30:00,36.63,36.7,36.62,36.7,89070.0,33.0914,33.1546,33.0823,33.1546,89070.0
2018-10-23 12:35:00,36.68,36.69,36.66,36.68,43575.0,33.1365,33.1456,33.1185,33.1365,43575.0
2018-10-23 12:40:00,36.68,36.71,36.66,36.7,49890.0,33.1365,33.1636,33.1185,33.1546,49890.0
2018-10-23 12:45:00,36.71,36.71,36.68,36.69,29985.0,33.1636,33.1636,33.1365,33.1456,29985.0
2018-10-23 12:50:00,36.7,36.71,36.65,36.66,39660.0,33.1546,33.1636,33.1094,33.1185,39660.0
2018-10-23 12:55:00,36.65,36.67,36.64,36.64,44255.0,33.1094,33.1275,33.1004,33.1004,44255.0
2018-10-23 13:00:00,36.65,36.75,36.64,36.72,44340.0,33.1094,33.1998,33.1004,33.1727,44340.0
2018-10-23 13:05:00,36.73,36.81,36.72,36.8,137050.0,33.1817,33.254,33.1727,33.2449,137050.0
2018-10-23 13:10:00,36.8,36.82,36.77,36.79,23850.0,33.2449,33.263,33.2178,33.2359,23850.0
2018-10-23 13:15:00,36.79,36.8,36.76,36.78,24495.0,33.2359,33.2449,33.2088,33.2269,24495.0
2018-10-23 13:20:00,36.77,36.83,36.76,36.82,18435.0,33.2178,33.272,33.2088,33.263,18435.0
2018-10-23 13:25:00,36.82,36.85,36.79,36.8,39005.0,33.263,33.2901,33.2359,33.2449,39005.0
2018-10-23 13:30:00,36.81,36.84,36.79,36.8,43500.0,33.254,33.2811,33.2359,33.2449,43500.0
2018-10-23 13:35:00,36.8,36.8,36.74,36.76,69340.0,33.2449,33.2449,33.1907,33.2088,69340.0
2018-10-23 13:40:00,36.78,36.78,36.71,36.72,51280.0,33.2269,33.2269,33.1636,33.1727,51280.0
2018-10-23 13:45:00,36.73,36.73,36.68,36.69,59510.0,33.1817,33.1817,33.1365,33.1456,59510.0
2018-10-23 13:50:00,36.69,36.76,36.68,36.68,30460.0,33.1456,33.2088,33.1365,33.1365,30460.0
2018-10-23 13:55:00,36.69,36.69,36.65,36.66,38080.0,33.1456,33.1456,33.1094,33.1185,38080.0
2018-10-23 14:00:00,36.66,36.72,36.66,36.7,32125.0,33.1185,33.1727,33.1185,33.1546,32125.0
2018-10-23 14:05:00,36.69,36.75,36.67,36.73,44255.0,33.1456,33.1998,33.1275,33.1817,44255.0
2018-10-23 14:10:00,36.73,36.78,36.72,36.76,100660.0,33.1817,33.2269,33.1727,33.2088,100660.0
2018-10-23 14:15:00,36.76,36.87,36.76,36.86,128380.0,33.2088,33.3082,33.2088,33.2991,128380.0
2018-10-23 14:20:00,36.86,36.88,36.84,36.88,38060.0,33.2991,33.3172,33.2811,33.3172,38060.0
2018-10-23 14:25:00,36.9,36.9,36.85,36.88,124990.0,33.3353,33.3353,33.2901,33.3172,124990.0
2018-10-23 14:30:00,36.88,36.94,36.88,36.91,98670.0,33.3172,33.3714,33.3172,33.3443,98670.0
2018-10-23 14:35:00,36.92,36.98,36.92,36.96,27685.0,33.3533,33.4075,33.3533,33.3895,27685.0
2018-10-23 14:40:00,36.98,36.98,36.92,36.97,58155.0,33.4075,33.4075,33.3533,33.3985,58155.0
2018-10-23 14:45:00,36.96,36.98,36.93,36.97,65300.0,33.3895,33.4075,33.3624,33.3985,65300.0
2018-10-23 14:50:00,36.97,37.02,36.96,36.98,102025.0,33.3985,33.4437,33.3895,33.4075,102025.0
2018-10-23 14:55:00,36.97,37.01,36.96,36.99,66260.0,33.3985,33.4346,33.3895,33.4166,66260.0
2018-10-23 15:00:00,36.98,37.0,36.97,36.98,79295.0,33.4075,33.4256,33.3985,33.4075,79295.0
2018-10-23 15:05:00,36.97,37.01,36.97,36.97,45295.0,33.3985,33.4346,33.3985,33.3985,45295.0
2018-10-23 15:10:00,36.96,36.97,36.94,36.95,29650.0,33.3895,33.3985,33.3714,33.3804,29650.0
2018-10-23 15:15:00,36.95,36.99,36.92,36.93,56185.0,33.3804,33.4166,33.3533,33.3624,56185.0
2018-10-23 15:20:00,36.93,37.03,36.93,37.01,111315.0,33.3624,33.4527,33.3624,33.4346,111315.0
2018-10-23 15:25:00,37.0,37.04,36.96,36.96,50530.0,33.4256,33.4618,33.3895,33.3895,50530.0
2018-10-23 15:30:00,36.96,36.97,36.92,36.97,53365.0,33.3895,33.3985,33.3533,33.3985,53365.0
2018-10-23 15:35:00,36.97,36.98,36.89,36.9,82480.0,33.3985,33.4075,33.3262,33.3353,82480.0
2018-10-23 15:40:00,36.92,36.92,36.84,36.85,105625.0,33.3533,33.3533,33.2811,33.2901,105625.0
2018-10-23 15:45:00,36.84,36.88,36.81,36.86,145580.0,33.2811,33.3172,33.254,33.2991,145580.0
2018-10-23 15:50:00,36.85,36.87,36.79,36.8,200730.0,33.2901,33.3082,33.2359,33.2449,200730.0
2018-10-23 15:55:00,36.81,36.82,36.77,36.78,247380.0,33.254,33.263,33.2178,33.2269,247380.0
2018-10-24 09:30:00,36.77,36.81,36.73,36.79,222420.0,33.2178,33.254,33.1817,33.2359,222420.0
2018-10-24 09:35:00,36.79,36.82,36.72,36.81,122135.0,33.2359,33.263,33.1727,33.254,122135.0
2018-10-24 09:40:00,36.79,36.85,36.78,36.85,63855.0,33.2359,33.2901,33.2269,33.2901,63855.0
2018-10-24 09:45:00,36.84,36.86,36.75,36.75,93090.0,33.2811,33.2991,33.1998,33.1998,93090.0
2018-10-24 09:50:00,36.75,36.77,36.72,36.77,109055.0,33.1998,33.2178,33.1727,33.2178,109055.0
2018-10-24 09:55:00,36.78,36.82,36.78,36.8,38200.0,33.2269,33.263,33.2269,33.2449,38200.0
2018-10-24 10:00:00,36.78,36.78,36.71,36.71,232900.0,33.2269,33.2269,33.1636,33.1636,232900.0
2018-10-24 10:05:00,36.72,36.77,36.7,36.73,61345.0,33.1727,33.2178,33.1546,33.1817,61345.0
2018-10-24 10:10:00,36.75,36.78,36.71,36.71,66045.0,33.1998,33.2269,33.1636,33.1636,66045.0
2018-10-24 10:15:00,36.71,36.71,36.66,36.66,63770.0,33.1636,33.1636,33.1185,33.1185,63770.0
2018-10-24 10:20:00,36.65,36.68,36.64,36.65,70870.0,33.1094,33.1365,33.1004,33.1094,70870.0
2018-10-24 10:25:00,36.67,36.69,36.63,36.65,186775.0,33.1275,33.1456,33.0914,33.1094,186775.0
2018-10-24 10:30:00,36.64,36.7,36.63,36.69,186020.0,33.1004,33.1546,33.0914,33.1456,186020.0
2018-10-24 10:35:00,36.7,36.74,36.63,36.63,214310.0,33.1546,33.1907,33.0914,33.0914,214310.0
2018-10-24 10:40:00,36.63,36.67,36.62,36.63,107655.0,33.0914,33.1275,33.0823,33.0914,107655.0
2018-10-24 10:45:00,36.61,36.61,36.56,36.61,98305.0,33.0733,33.0733,33.0281,33.0733,98305.0
2018-10-24 10:50:00,36.61,36.64,36.59,36.62,113965.0,33.0733,33.1004,33.0552,33.0823,113965.0
2018-10-24 10:55:00,36.62,36.63,36.55,36.56,171330.0,33.0823,33.0914,33.0191,33.0281,171330.0
2018-10-24 11:00:00,36.55,36.57,36.48,36.49,213110.0,33.0191,33.0372,32.9558,32.9649,213110.0
2018-10-24 11:05:00,36.5,36.5,36.38,36.4,206200.0,32.9739,32.9739,32.8655,32.8836,206200.0
2018-10-24 11:10:00,36.41,36.47,36.41,36.44,194135.0,32.8926,32.9468,32.8926,32.9197,194135.0
2018-10-24 11:15:00,36.44,36.49,36.44,36.45,130280.0,32.9197,32.9649,32.9197,32.9287,130280.0
2018-10-24 11:20:00,36.44,36.51,36.42,36.46,116670.0,32.9197,32.983,32.9016,32.9378,116670.0
2018-10-24 11:25:00,36.47,36.48,36.4,36.41,121345.0,32.9468,32.9558,32.8836,32.8926,121345.0
2018-10-24 11:30:00,36.39,36.42,36.38,36.42,118845.0,32.8745,32.9016,32.8655,32.9016,118845.0
2018-10-24 11:35:00,36.42,36.44,36.37,36.42,70395.0,32.9016,32.9197,32.8565,32.9016,70395.0
2018-10-24 11:40:00,36.43,36.44,36.4,36.4,218470.0,32.9107,32.9197,32.8836,32.8836,218470.0
2018-10-24 11:45:00,36.41,36.55,36.41,36.53,236690.0,32.8926,33.0191,32.8926,33.001,236690.0
2018-10-24 11:50:00,36.52,36.6,36.5,36.6,107910.0,32.992,33.0643,32.9739,33.0643,107910.0
2018-10-24 11:55:00,36.61,36.68,36.61,36.64,136215.0,33.0733,33.1365,33.0733,33.1004,136215.0
2018-10-24 12:00:00,36.65,36.65,36.59,36.6,47250.0,33.1094,33.1094,33.0552,33.0643,47250.0
2018-10-24 12:05:00,36.6,36.64,36.58,36.61,77380.0,33.0643,33.1004,33.0462,33.0733,77380.0
2018-10-24 12:10:00,36.61,36.64,36.59,36.62,135485.0,33.0733,33.1004,33.0552,33.0823,135485.0
2018-10-24 12:15:00,36.61,36.66,36.56,36.56,42445.0,33.0733,33.1185,33.0281,33.0281,42445.0
2018-10-24 12:20:00,36.56,36.57,36.51,36.54,51060.0,33.0281,33.0372,32.983,33.0101,51060.0
2018-10-24 12:25:00,36.54,36.55,36.53,36.54,32820.0,33.0101,33.0191,33.001,33.0101,32820.0
2018-10-24 12:30:00,36.54,36.55,36.49,36.5,70890.0,33.0101,33.0191,32.9649,32.9739,70890.0
2018-10-24 12:35:00,36.49,36.5,36.42,36.42,25305.0,32.9649,32.9739,32.9016,32.9016,25305.0
2018-10-24 12:40:00,36.41,36.44,36.4,36.42,172380.0,32.8926,32.9197,32.8836,32.9016,172380.0
2018-10-24 12:45:00,36.41,36.41,36.38,36.38,53035.0,32.8926,32.8926,32.8655,32.8655,53035.0
2018-10-24 12:50:00,36.36,36.43,36.34,36.43,96695.0,32.8474,32.9107,32.8294,32.9107,96695.0
2018-10-24 12:55:00,36.43,36.46,36.41,36.44,111250.0,32.9107,32.9378,32.8926,32.9197,111250.0
2018-10-24 13:00:00,36.4,36.4,36.34,36.34,41215.0,32.8836,32.8836,32.8294,32.8294,41215.0
2018-10-24 13:05:00,36.34,36.35,36.28,36.28,91330.0,32.8294,32.8384,32.7752,32.7752,91330.0
2018-10-24 13:10:00,36.28,36.29,36.26,36.26,46640.0,32.7752,32.7842,32.7571,32.7571,46640.0
2018-10-24 13:15:00,36.25,36.35,36.22,36.34,157905.0,32.7481,32.8384,32.721,32.8294,157905.0
2018-10-24 13:20:00,36.33,36.33,36.28,36.29,102655.0,32.8203,32.8203,32.7752,32.7842,102655.0
2018-10-24 13:25:00,36.28,36.28,36.23,36.25,125075.0,32.7752,32.7752,32.73,32.7481,125075.0
2018-10-24 13:30:00,36.26,36.28,36.18,36.26,112745.0,32.7571,32.7752,32.6848,32.7571,112745.0
2018-10-24 13:35:00,36.27,36.27,36.21,36.21,62920.0,32.7661,32.7661,32.7119,32.7119,62920.0
2018-10-24 13:40:00,36.19,36.27,36.19,36.27,51715.0,32.6939,32.7661,32.6939,32.7661,51715.0
2018-10-24 13:45:00,36.27,36.31,36.22,36.31,194630.0,32.7661,32.8023,32.721,32.8023,194630.0
2018-10-24 13:50:00,36.3,36.33,36.25,36.32,31115.0,32.7932,32.8203,32.7481,32.8113,31115.0
2018-10-24 13:55:00,36.31,36.31,36.21,36.23,69070.0,32.8023,32.8023,32.7119,32.73,69070.0
2018-10-24 14:00:00,36.23,36.23,36.17,36.17,57110.0,32.73,32.73,32.6758,32.6758,57110.0
2018-10-24 14:05:00,36.17,36.17,36.1,36.1,126930.0,32.6758,32.6758,32.6126,32.6126,126930.0
2018-10-24 14:10:00,36.1,36.16,36.1,36.13,162640.0,32.6126,32.6668,32.6126,32.6397,162640.0
2018-10-24 14:15:00,36.13,36.17,36.08,36.17,121615.0,32.6397,32.6758,32.5945,32.6758,121615.0
2018-10-24 14:20:00,36.18,36.24,36.14,36.22,87355.0,32.6848,32.739,32.6487,32.721,87355.0
2018-10-24 14:25:00,36.22,36.29,36.17,36.29,132970.0,32.721,32.7842,32.6758,32.7842,132970.0
2018-10-24 14:30:00,36.29,36.33,36.25,36.32,100085.0,32.7842,32.8203,32.7481,32.8113,100085.0
2018-10-24 14:35:00,36.32,36.33,36.28,36.28,67815.0,32.8113,32.8203,32.7752,32.7752,67815.0
2018-10-24 14:40:00,36.27,36.29,36.22,36.23,80675.0,32.7661,32.7842,32.721,32.73,80675.0
2018-10-24 14:45:00,36.23,36.23,36.16,36.16,141860.0,32.73,32.73,32.6668,32.6668,141860.0
2018-10-24 14:50:00,36.16,36.18,36.11,36.12,123480.0,32.6668,32.6848,32.6216,32.6306,123480.0
2018-10-24 14:55:00,36.12,36.17,36.12,36.13,103015.0,32.6306,32.6758,32.6306,32.6397,103015.0
2018-10-24 15:00:00,36.11,36.11,36.01,36.03,370355.0,32.6216,32.6216,32.5313,32.5493,370355.0
2018-10-24 15:05:00,36.02,36.06,36.02,36.04,90105.0,32.5403,32.5764,32.5403,32.5584,90105.0
2018-10-24 15:10:00,36.04,36.1,36.03,36.09,156420.0,32.5584,32.6126,32.5493,32.6035,156420.0
2018-10-24 15:15:00,36.09,36.12,36.05,36.06,141100.0,32.6035,32.6306,32.5674,32.5764,141100.0
2018-10-24 15:20:00,36.05,36.05,35.99,36.0,108940.0,32.5674,32.5674,32.5132,32.5222,108940.0
2018-10-24 15:25:00,36.01,36.03,35.91,35.92,186670.0,32.5313,32.5493,32.4409,32.4499,186670.0
2018-10-24 15:30:00,35.91,35.94,35.89,35.89,176230.0,32.4409,32.468,32.4228,32.4228,176230.0
2018-10-24 15:35:00,35.89,35.98,35.89,35.96,199160.0,32.4228,32.5042,32.4228,32.4861,199160.0
2018-10-24 15:40:00,35.96,36.0,35.92,35.94,154050.0,32.4861,32.5222,32.4499,32.468,154050.0
2018-10-24 15:45:00,35.93,35.93,35.86,35.86,314935.0,32.459,32.459,32.3957,32.3957,314935.0
2018-10-24 15:50:00,35.86,35.88,35.8,35.82,516510.0,32.3957,32.4138,32.3415,32.3596,516510.0
2018-10-24 15:55:00,35.81,35.81,35.65,35.66,1270935.0,32.3506,32.3506,32.206,32.2151,1270935.0
2018-10-25 09:30:00,35.87,35.94,35.76,35.85,302345.0,32.4048,32.468,32.3054,32.3867,302345.0
2018-10-25 09:35:00,35.84,35.92,35.84,35.92,183420.0,32.3777,32.4499,32.3777,32.4499,183420.0
2018-10-25 09:40:00,35.92,35.95,35.84,35.95,95140.0,32.4499,32.477,32.3777,32.477,95140.0
2018-10-25 09:45:00,35.94,35.96,35.88,35.96,482170.0,32.468,32.4861,32.4138,32.4861,482170.0
2018-10-25 09:50:00,35.97,36.03,35.97,36.02,104625.0,32.4951,32.5493,32.4951,32.5403,104625.0
2018-10-25 09:55:00,35.97,36.0,35.96,35.97,59015.0,32.4951,32.5222,32.4861,32.4951,59015.0
2018-10-25 10:00:00,35.96,36.08,35.96,36.08,82335.0,32.4861,32.5945,32.4861,32.5945,82335.0
2018-10-25 10:05:00,36.08,36.08,35.97,35.97,176405.0,32.5945,32.5945,32.4951,32.4951,176405.0
2018-10-25 10:10:00,35.97,35.98,35.92,35.97,96530.0,32.4951,32.5042,32.4499,32.4951,96530.0
2018-10-25 10:15:00,35.98,36.02,35.91,35.91,168220.0,32.5042,32.5403,32.4409,32.4409,168220.0
2018-10-25 10:20:00,35.92,35.96,35.9,35.91,175615.0,32.4499,32.4861,32.4319,32.4409,175615.0
2018-10-25 10:25:00,35.92,36.0,35.92,36.0,101800.0,32.4499,32.5222,32.4499,32.5222,101800.0
2018-10-25 10:30:00,36.0,36.08,36.0,36.05,94370.0,32.5222,32.5945,32.5222,32.5674,94370.0
2018-10-25 10:35:00,36.06,36.09,36.01,36.02,109095.0,32.5764,32.6035,32.5313,32.5403,109095.0
2018-10-25 10:40:00,36.02,36.12,36.02,36.12,138245.0,32.5403,32.6306,32.5403,32.6306,138245.0
2018-10-25 10:45:00,36.13,36.15,36.06,36.08,127955.0,32.6397,32.6577,32.5764,32.5945,127955.0
2018-10-25 10:50:00,36.08,36.13,36.07,36.12,85695.0,32.5945,32.6397,32.5855,32.6306,85695.0
2018-10-25 10:55:00,36.11,36.13,36.04,36.04,96750.0,32.6216,32.6397,32.5584,32.5584,96750.0
2018-10-25 11:00:00,36.04,36.09,36.01,36.02,91615.0,32.5584,32.6035,32.5313,32.5403,91615.0
2018-10-25 11:05:00,36.02,36.03,35.98,36.02,105000.0,32.5403,32.5493,32.5042,32.5403,105000.0
2018-10-25 11:10:00,36.02,36.02,35.96,36.0,149205.0,32.5403,32.5403,32.4861,32.5222,149205.0
2018-10-25 11:15:00,35.99,36.04,35.95,36.04,187345.0,32.5132,32.5584,32.477,32.5584,187345.0
2018-10-25 11:20:00,36.05,36.15,36.05,36.11,120970.0,32.5674,32.6577,32.5674,32.6216,120970.0
2018-10-25 11:25:00,36.12,36.18,36.12,36.17,61355.0,32.6306,32.6848,32.6306,32.6758,61355.0
2018-10-25 11:30:00,36.18,36.21,36.14,36.15,111525.0,32.6848,32.7119,32.6487,32.6577,111525.0
2018-10-25 11:35:00,36.14,36.17,36.13,36.13,43030.0,32.6487,32.6758,32.6397,32.6397,43030.0
2018-10-25 11:40:00,36.13,36.13,36.07,36.09,58840.0,32.6397,32.6397,32.5855,32.6035,58840.0
2018-10-25 11:45:00,36.1,36.12,36.07,36.12,33045.0,32.6126,32.6306,32.5855,32.6306,33045.0
2018-10-25 11:50:00,36.12,36.15,36.11,36.14,61620.0,32.6306,32.6577,32.6216,32.6487,61620.0
2018-10-25 11:55:00,36.15,36.15,36.09,36.12,109875.0,32.6577,32.6577,32.6035,32.6306,109875.0
2018-10-25 12:00:00,36.11,36.11,36.08,36.11,70860.0,32.6216,32.6216,32.5945,32.6216,70860.0
2018-10-25 12:05:00,36.12,36.16,36.11,36.14,49695.0,32.6306,32.6668,32.6216,32.6487,49695.0
2018-10-25 12:10:00,36.14,36.14,36.06,36.06,21795.0,32.6487,32.6487,32.5764,32.5764,21795.0
2018-10-25 12:15:00,36.04,36.06,36.02,36.03,69915.0,32.5584,32.5764,32.5403,32.5493,69915.0
2018-10-25 12:20:00,36.05,36.06,36.02,36.04,76505.0,32.5674,32.5764,32.5403,32.5584,76505.0
2018-10-25 12:25:00,36.05,36.07,36.02,36.03,181780.0,32.5674,32.5855,32.5403,32.5493,181780.0
2018-10-25 12:30:00,36.02,36.08,36.01,36.05,168375.0,32.5403,32.5945,32.5313,32.5674,168375.0
2018-10-25 12:35:00,36.05,36.09,36.05,36.09,250370.0,32.5674,32.6035,32.5674,32.6035,250370.0
2018-10-25 12:40:00,36.11,36.12,36.04,36.09,109680.0,32.6216,32.6306,32.5584,32.6035,109680.0
2018-10-25 12:45:00,36.09,36.14,36.07,36.13,73835.0,32.6035,32.6487,32.5855,32.6397,73835.0
2018-10-25 12:50:00,36.13,36.14,36.1,36.12,117960.0,32.6397,32.6487,32.6126,32.6306,117960.0
2018-10-25 12:55:00,36.12,36.13,36.09,36.11,23125.0,32.6306,32.6397,32.6035,32.6216,23125.0
2018-10-25 13:00:00,36.14,36.15,36.08,36.08,53915.0,32.6487,32.6577,32.5945,32.5945,53915.0
2018-10-25 13:05:00,36.09,36.09,36.02,36.02,56035.0,32.6035,32.6035,32.5403,32.5403,56035.0
2018-10-25 13:10:00,36.03,36.03,36.01,36.02,51875.0,32.5493,32.5493,32.5313,32.5403,51875.0
2018-10-25 13:15:00,36.04,36.05,36.03,36.04,54970.0,32.5584,32.5674,32.5493,32.5584,54970.0
2018-10-25 13:20:00,36.05,36.09,36.05,36.08,11280.0,32.5674,32.6035,32.5674,32.5945,11280.0
2018-10-25 13:25:00,36.09,36.14,36.09,36.12,57265.0,32.6035,32.6487,32.6035,32.6306,57265.0
2018-10-25 13:30:00,36.12,36.15,36.11,36.13,61675.0,32.6306,32.6577,32.6216,32.6397,61675.0
2018-10-25 13:35:00,36.14,36.22,36.14,36.19,105035.0,32.6487,32.721,32.6487,32.6939,105035.0
2018-10-25 13:40:00,36.19,36.21,36.18,36.2,157715.0,32.6939,32.7119,32.6848,32.7029,157715.0
2018-10-25 13:45:00,36.2,36.2,36.17,36.19,50605.0,32.7029,32.7029,32.6758,32.6939,50605.0
2018-10-25 13:50:00,36.19,36.2,36.15,36.15,112065.0,32.6939,32.7029,32.6577,32.6577,112065.0
2018-10-25 13:55:00,36.14,36.16,36.14,36.14,42330.0,32.6487,32.6668,32.6487,32.6487,42330.0
2018-10-25 14:00:00,36.15,36.15,36.11,36.12,24205.0,32.6577,32.6577,32.6216,32.6306,24205.0
2018-10-25 14:05:00,36.14,36.19,36.13,36.19,65855.0,32.6487,32.6939,32.6397,32.6939,65855.0
2018-10-25 14:10:00,36.19,36.2,36.16,36.19,92170.0,32.6939,32.7029,32.6668,32.6939,92170.0
2018-10-25 14:15:00,36.2,36.21,36.18,36.19,75845.0,32.7029,32.7119,32.6848,32.6939,75845.0
2018-10-25 14:20:00,36.21,36.25,36.21,36.24,95375.0,32.7119,32.7481,32.7119,32.739,95375.0
2018-10-25 14:25:00,36.24,36.28,36.22,36.26,103770.0,32.739,32.7752,32.721,32.7571,103770.0
2018-10-25 14:30:00,36.25,36.32,36.25,36.32,78185.0,32.7481,32.8113,32.7481,32.8113,78185.0
2018-10-25 14:35:00,36.33,36.34,36.32,36.32,84880.0,32.8203,32.8294,32.8113,32.8113,84880.0
2018-10-25 14:40:00,36.32,36.37,36.31,36.34,89390.0,32.8113,32.8565,32.8023,32.8294,89390.0
2018-10-25 14:45:00,36.35,36.39,36.35,36.38,50900.0,32.8384,32.8745,32.8384,32.8655,50900.0
2018-10-25 14:50:00,36.38,36.38,36.33,36.34,98830.0,32.8655,32.8655,32.8203,32.8294,98830.0
2018-10-25 14:55:00,36.35,36.37,36.33,36.33,70015.0,32.8384,32.8565,32.8203,32.8203,70015.0
2018-10-25 15:00:00,36.34,36.36,36.32,36.32,52315.0,32.8294,32.8474,32.8113,32.8113,52315.0
2018-10-25 15:05:00,36.32,36.33,36.3,36.3,36680.0,32.8113,32.8203,32.7932,32.7932,36680.0
2018-10-25 15:10:00,36.3,36.34,36.3,36.33,150430.0,32.7932,32.8294,32.7932,32.8203,150430.0
2018-10-25 15:15:00,36.34,36.37,36.34,36.35,93790.0,32.8294,32.8565,32.8294,32.8384,93790.0
2018-10-25 15:20:00,36.35,36.35,36.31,36.34,77070.0,32.8384,32.8384,32.8023,32.8294,77070.0
2018-10-25 15:25:00,36.34,36.34,36.29,36.34,50465.0,32.8294,32.8294,32.7842,32.8294,50465.0
2018-10-25 15:30:00,36.34,36.37,36.25,36.26,89210.0,32.8294,32.8565,32.7481,32.7571,89210.0
2018-10-25 15:35:00,36.26,36.3,36.24,36.27,83400.0,32.7571,32.7932,32.739,32.7661,83400.0
2018-10-25 15:40:00,36.27,36.29,36.19,36.22,97060.0,32.7661,32.7842,32.6939,32.721,97060.0
2018-10-25 15:45:00,36.23,36.24,36.18,36.21,144105.0,32.73,32.739,32.6848,32.7119,144105.0
2018-10-25 15:50:00,36.2,36.2,36.11,36.17,153705.0,32.7029,32.7029,32.6216,32.6758,153705.0
2018-10-25 15:55:00,36.17,36.2,36.14,36.2,555145.0,32.6758,32.7029,32.6487,32.7029,555145.0
2018-10-26 09:30:00,35.85,35.88,35.73,35.75,280265.0,32.3867,32.4138,32.2783,32.2964,280265.0
2018-10-26 09:35:00,35.76,35.84,35.73,35.79,208535.0,32.3054,32.3777,32.2783,32.3325,208535.0
2018-10-26 09:40:00,35.78,35.8,35.75,35.76,126350.0,32.3235,32.3415,32.2964,32.3054,126350.0
2018-10-26 09:45:00,35.77,35.82,35.73,35.81,74545.0,32.3144,32.3596,32.2783,32.3506,74545.0
2018-10-26 09:50:00,35.79,35.79,35.73,35.74,111240.0,32.3325,32.3325,32.2783,32.2873,111240.0
2018-10-26 09:55:00,35.74,35.79,35.71,35.73,163140.0,32.2873,32.3325,32.2602,32.2783,163140.0
2018-10-26 10:00:00,35.72,35.72,35.56,35.57,251235.0,32.2693,32.2693,32.1247,32.1338,251235.0
2018-10-26 10:05:00,35.57,35.57,35.45,35.51,276790.0,32.1338,32.1338,32.0254,32.0796,276790.0
2018-10-26 10:10:00,35.52,35.57,35.52,35.55,204595.0,32.0886,32.1338,32.0886,32.1157,204595.0
2018-10-26 10:15:00,35.54,35.6,35.52,35.56,69250.0,32.1067,32.1609,32.0886,32.1247,69250.0
2018-10-26 10:20:00,35.58,35.63,35.54,35.61,63030.0,32.1428,32.188,32.1067,32.1699,63030.0
2018-10-26 10:25:00,35.63,35.65,35.56,35.56,193460.0,32.188,32.206,32.1247,32.1247,193460.0
2018-10-26 10:30:00,35.56,35.57,35.48,35.51,236895.0,32.1247,32.1338,32.0525,32.0796,236895.0
2018-10-26 10:35:00,35.5,35.51,35.42,35.46,175605.0,32.0705,32.0796,31.9983,32.0344,175605.0
2018-10-26 10:40:00,35.45,35.5,35.42,35.42,128840.0,32.0254,32.0705,31.9983,31.9983,128840.0
2018-10-26 10:45:00,35.42,35.45,35.38,35.42,161280.0,31.9983,32.0254,31.9621,31.9983,161280.0
2018-10-26 10:50:00,35.41,35.46,35.39,35.41,74300.0,31.9892,32.0344,31.9711,31.9892,74300.0
2018-10-26 10:55:00,35.41,35.43,35.28,35.29,163515.0,31.9892,32.0073,31.8718,31.8808,163515.0
2018-10-26 11:00:00,35.28,35.38,35.26,35.36,266030.0,31.8718,31.9621,31.8537,31.944,266030.0
2018-10-26 11:05:00,35.35,35.46,35.32,35.43,221330.0,31.935,32.0344,31.9079,32.0073,221330.0
2018-10-26 11:10:00,35.43,35.5,35.4,35.5,152835.0,32.0073,32.0705,31.9802,32.0705,152835.0
2018-10-26 11:15:00,35.5,35.6,35.48,35.56,128565.0,32.0705,32.1609,32.0525,32.1247,128565.0
2018-10-26 11:20:00,35.56,35.66,35.54,35.66,97735.0,32.1247,32.2151,32.1067,32.2151,97735.0
2018-10-26 11:25:00,35.65,35.76,35.63,35.73,197745.0,32.206,32.3054,32.188,32.2783,197745.0
2018-10-26 11:30:00,35.73,35.87,35.72,35.86,129610.0,32.2783,32.4048,32.2693,32.3957,129610.0
2018-10-26 11:35:00,35.86,35.89,35.75,35.76,212230.0,32.3957,32.4228,32.2964,32.3054,212230.0
2018-10-26 11:40:00,35.76,35.8,35.69,35.69,73595.0,32.3054,32.3415,32.2422,32.2422,73595.0
2018-10-26 11:45:00,35.68,35.73,35.67,35.68,114600.0,32.2331,32.2783,32.2241,32.2331,114600.0
2018-10-26 11:50:00,35.71,35.79,35.7,35.77,70255.0,32.2602,32.3325,32.2512,32.3144,70255.0
2018-10-26 11:55:00,35.75,35.8,35.73,35.73,41865.0,32.2964,32.3415,32.2783,32.2783,41865.0
2018-10-26 12:00:00,35.73,35.81,35.73,35.81,88530.0,32.2783,32.3506,32.2783,32.3506,88530.0
2018-10-26 12:05:00,35.85,35.89,35.84,35.86,118120.0,32.3867,32.4228,32.3777,32.3957,118120.0
2018-10-26 12:10:00,35.87,35.87,35.81,35.84,121180.0,32.4048,32.4048,32.3506,32.3777,121180.0
2018-10-26 12:15:00,35.84,35.87,35.79,35.85,351775.0,32.3777,32.4048,32.3325,32.3867,351775.0
2018-10-26 12:20:00,35.87,35.91,35.86,35.89,103170.0,32.4048,32.4409,32.3957,32.4228,103170.0
2018-10-26 12:25:00,35.88,35.92,35.87,35.92,79720.0,32.4138,32.4499,32.4048,32.4499,79720.0
2018-10-26 12:30:00,35.9,35.96,35.88,35.93,404255.0,32.4319,32.4861,32.4138,32.459,404255.0
2018-10-26 12:35:00,35.93,35.95,35.91,35.95,45345.0,32.459,32.477,32.4409,32.477,45345.0
2018-10-26 12:40:00,35.95,36.05,35.94,36.05,137030.0,32.477,32.5674,32.468,32.5674,137030.0
2018-10-26 12:45:00,36.06,36.13,36.05,36.13,132470.0,32.5764,32.6397,32.5674,32.6397,132470.0
2018-10-26 12:50:00,36.13,36.13,36.06,36.11,103090.0,32.6397,32.6397,32.5764,32.6216,103090.0
2018-10-26 12:55:00,36.1,36.1,36.03,36.05,63810.0,32.6126,32.6126,32.5493,32.5674,63810.0
2018-10-26 13:00:00,36.05,36.16,36.05,36.16,99470.0,32.5674,32.6668,32.5674,32.6668,99470.0
2018-10-26 13:05:00,36.16,36.21,36.15,36.16,65675.0,32.6668,32.7119,32.6577,32.6668,65675.0
2018-10-26 13:10:00,36.16,36.21,36.14,36.19,73275.0,32.6668,32.7119,32.6487,32.6939,73275.0
2018-10-26 13:15:00,36.19,36.21,36.15,36.19,35495.0,32.6939,32.7119,32.6577,32.6939,35495.0
2018-10-26 13:20:00,36.18,36.2,36.12,36.12,85755.0,32.6848,32.7029,32.6306,32.6306,85755.0
2018-10-26 13:25:00,36.12,36.13,36.05,36.05,70880.0,32.6306,32.6397,32.5674,32.5674,70880.0
2018-10-26 13:30:00,36.05,36.05,35.95,35.95,106905.0,32.5674,32.5674,32.477,32.477,106905.0
2018-10-26 13:35:00,35.95,35.98,35.89,35.9,109600.0,32.477,32.5042,32.4228,32.4319,109600.0
2018-10-26 13:40:00,35.91,36.0,35.91,36.0,81420.0,32.4409,32.5222,32.4409,32.5222,81420.0
2018-10-26 13:45:00,35.99,36.02,35.95,35.99,167955.0,32.5132,32.5403,32.477,32.5132,167955.0
2018-10-26 13:50:00,36.0,36.04,35.98,36.04,69535.0,32.5222,32.5584,32.5042,32.5584,69535.0
2018-10-26 13:55:00,36.04,36.09,36.04,36.08,49915.0,32.5584,32.6035,32.5584,32.5945,49915.0
2018-10-26 14:00:00,36.09,36.1,35.95,35.98,73585.0,32.6035,32.6126,32.477,32.5042,73585.0
2018-10-26 14:05:00,35.96,35.99,35.93,35.96,89900.0,32.4861,32.5132,32.459,32.4861,89900.0
2018-10-26 14:10:00,35.95,36.0,35.9,35.92,117930.0,32.477,32.5222,32.4319,32.4499,117930.0
2018-10-26 14:15:00,35.91,35.93,35.88,35.9,71750.0,32.4409,32.459,32.4138,32.4319,71750.0
2018-10-26 14:20:00,35.91,35.93,35.86,35.92,64190.0,32.4409,32.459,32.3957,32.4499,64190.0
2018-10-26 14:25:00,35.94,35.99,35.91,35.94,82040.0,32.468,32.5132,32.4409,32.468,82040.0
2018-10-26 14:30:00,35.93,35.97,35.91,35.93,132950.0,32.459,32.4951,32.4409,32.459,132950.0
2018-10-26 14:35:00,35.92,36.02,35.92,35.96,161415.0,32.4499,32.5403,32.4499,32.4861,161415.0
2018-10-26 14:40:00,35.98,35.99,35.91,35.92,108460.0,32.5042,32.5132,32.4409,32.4499,108460.0
2018-10-26 14:45:00,35.93,35.93,35.83,35.85,99115.0,32.459,32.459,32.3686,32.3867,99115.0
2018-10-26 14:50:00,35.84,35.86,35.79,35.8,108025.0,32.3777,32.3957,32.3325,32.3415,108025.0
2018-10-26 14:55:00,35.79,35.8,35.69,35.7,163220.0,32.3325,32.3415,32.2422,32.2512,163220.0
2018-10-26 15:00:00,35.71,35.71,35.62,35.69,188555.0,32.2602,32.2602,32.1789,32.2422,188555.0
2018-10-26 15:05:00,35.7,35.73,35.66,35.7,181065.0,32.2512,32.2783,32.2151,32.2512,181065.0
2018-10-26 15:10:00,35.71,35.73,35.62,35.65,191505.0,32.2602,32.2783,32.1789,32.206,191505.0
2018-10-26 15:15:00,35.66,35.8,35.66,35.8,112970.0,32.2151,32.3415,32.2151,32.3415,112970.0
2018-10-26 15:20:00,35.78,35.88,35.78,35.83,163105.0,32.3235,32.4138,32.3235,32.3686,163105.0
2018-10-26 15:25:00,35.82,35.85,35.77,35.82,127865.0,32.3596,32.3867,32.3144,32.3596,127865.0
2018-10-26 15:30:00,35.81,35.81,35.7,35.71,404355.0,32.3506,32.3506,32.2512,32.2602,404355.0
2018-10-26 15:35:00,35.71,35.86,35.7,35.81,221810.0,32.2602,32.3957,32.2512,32.3506,221810.0
2018-10-26 15:40:00,35.81,35.82,35.72,35.72,236095.0,32.3506,32.3596,32.2693,32.2693,236095.0
2018-10-26 15:45:00,35.72,35.92,35.72,35.88,290340.0,32.2693,32.4499,32.2693,32.4138,290340.0
2018-10-26 15:50:00,35.88,35.96,35.87,35.9,227560.0,32.4138,32.4861,32.4048,32.4319,227560.0
2018-10-26 15:55:00,35.9,35.9,35.76,35.79,393225.0,32.4319,32.4319,32.3054,32.3325,393225.0
2018-10-29 09:30:00,36.22,36.31,36.19,36.31,268340.0,32.721,32.8023,32.6939,32.8023,268340.0
2018-10-29 09:35:00,36.29,36.34,36.27,36.28,137035.0,32.7842,32.8294,32.7661,32.7752,137035.0
2018-10-29 09:40:00,36.28,36.34,36.28,36.33,84655.0,32.7752,32.8294,32.7752,32.8203,84655.0
2018-10-29 09:45:00,36.33,36.38,36.3,36.31,56135.0,32.8203,32.8655,32.7932,32.8023,56135.0
2018-10-29 09:50:00,36.32,36.33,36.25,36.32,68175.0,32.8113,32.8203,32.7481,32.8113,68175.0
2018-10-29 09:55:00,36.31,36.38,36.3,36.37,67390.0,32.8023,32.8655,32.7932,32.8565,67390.0
2018-10-29 10:00:00,36.39,36.5,36.39,36.5,84400.0,32.8745,32.9739,32.8745,32.9739,84400.0
2018-10-29 10:05:00,36.48,36.49,36.44,36.47,48325.0,32.9558,32.9649,32.9197,32.9468,48325.0
2018-10-29 10:10:00,36.48,36.49,36.45,36.46,50010.0,32.9558,32.9649,32.9287,32.9378,50010.0
2018-10-29 10:15:00,36.46,36.47,36.45,36.46,46805.0,32.9378,32.9468,32.9287,32.9378,46805.0
2018-10-29 10:20:00,36.46,36.48,36.45,36.46,81720.0,32.9378,32.9558,32.9287,32.9378,81720.0
2018-10-29 10:25:00,36.47,36.53,36.46,36.51,41470.0,32.9468,33.001,32.9378,32.983,41470.0
2018-10-29 10:30:00,36.52,36.55,36.5,36.52,60225.0,32.992,33.0191,32.9739,32.992,60225.0
2018-10-29 10:35:00,36.51,36.51,36.41,36.43,86210.0,32.983,32.983,32.8926,32.9107,86210.0
2018-10-29 10:40:00,36.43,36.43,36.4,36.42,91280.0,32.9107,32.9107,32.8836,32.9016,91280.0
2018-10-29 10:45:00,36.43,36.44,36.34,36.36,97925.0,32.9107,32.9197,32.8294,32.8474,97925.0
2018-10-29 10:50:00,36.36,36.45,36.36,36.45,94950.0,32.8474,32.9287,32.8474,32.9287,94950.0
2018-10-29 10:55:00,36.45,36.46,36.4,36.42,87635.0,32.9287,32.9378,32.8836,32.9016,87635.0
2018-10-29 11:00:00,36.42,36.49,36.42,36.44,53060.0,32.9016,32.9649,32.9016,32.9197,53060.0
2018-10-29 11:05:00,36.43,36.47,36.4,36.4,110370.0,32.9107,32.9468,32.8836,32.8836,110370.0
2018-10-29 11:10:00,36.41,36.41,36.32,36.33,209030.0,32.8926,32.8926,32.8113,32.8203,209030.0
2018-10-29 11:15:00,36.33,36.34,36.26,36.28,88425.0,32.8203,32.8294,32.7571,32.7752,88425.0
2018-10-29 11:20:00,36.27,36.32,36.27,36.3,76405.0,32.7661,32.8113,32.7661,32.7932,76405.0
2018-10-29 11:25:00,36.3,36.36,36.28,36.36,69785.0,32.7932,32.8474,32.7752,32.8474,69785.0
2018-10-29 11:30:00,36.36,36.36,36.32,36.33,53350.0,32.8474,32.8474,32.8113,32.8203,53350.0
2018-10-29 11:35:00,36.35,36.35,36.27,36.32,38950.0,32.8384,32.8384,32.7661,32.8113,38950.0
2018-10-29 11:40:00,36.32,36.4,36.3,36.4,40505.0,32.8113,32.8836,32.7932,32.8836,40505.0
2018-10-29 11:45:00,36.41,36.41,36.37,36.37,50545.0,32.8926,32.8926,32.8565,32.8565,50545.0
2018-10-29 11:50:00,36.38,36.38,36.28,36.28,61775.0,32.8655,32.8655,32.7752,32.7752,61775.0
2018-10-29 11:55:00,36.28,36.29,36.17,36.17,61850.0,32.7752,32.7842,32.6758,32.6758,61850.0
2018-10-29 12:00:00,36.17,36.21,36.15,36.16,49420.0,32.6758,32.7119,32.6577,32.6668,49420.0
2018-10-29 12:05:00,36.15,36.15,36.1,36.11,63400.0,32.6577,32.6577,32.6126,32.6216,63400.0
2018-10-29 12:10:00,36.09,36.09,36.06,36.07,103735.0,32.6035,32.6035,32.5764,32.5855,103735.0
2018-10-29 12:15:00,36.06,36.14,36.05,36.07,141375.0,32.5764,32.6487,32.5674,32.5855,141375.0
2018-10-29 12:20:00,36.08,36.08,35.99,36.03,101615.0,32.5945,32.5945,32.5132,32.5493,101615.0
2018-10-29 12:25:00,36.02,36.06,36.01,36.05,172630.0,32.5403,32.5764,32.5313,32.5674,172630.0
2018-10-29 12:30:00,36.05,36.07,36.01,36.07,72090.0,32.5674,32.5855,32.5313,32.5855,72090.0
2018-10-29 12:35:00,36.08,36.12,36.08,36.1,72590.0,32.5945,32.6306,32.5945,32.6126,72590.0
2018-10-29 12:40:00,36.1,36.17,36.1,36.15,70470.0,32.6126,32.6758,32.6126,32.6577,70470.0
2018-10-29 12:45:00,36.15,36.17,36.09,36.09,83035.0,32.6577,32.6758,32.6035,32.6035,83035.0
2018-10-29 12:50:00,36.08,36.12,36.08,36.1,102550.0,32.5945,32.6306,32.5945,32.6126,102550.0
2018-10-29 12:55:00,36.08,36.09,36.03,36.07,102875.0,32.5945,32.6035,32.5493,32.5855,102875.0
2018-10-29 13:00:00,36.06,36.17,36.06,36.16,115360.0,32.5764,32.6758,32.5764,32.6668,115360.0
2018-10-29 13:05:00,36.15,36.19,36.12,36.19,59900.0,32.6577,32.6939,32.6306,32.6939,59900.0
2018-10-29 13:10:00,36.2,36.21,36.15,36.19,55000.0,32.7029,32.7119,32.6577,32.6939,55000.0
2018-10-29 13:15:00,36.18,36.2,36.15,36.19,46885.0,32.6848,32.7029,32.6577,32.6939,46885.0
2018-10-29 13:20:00,36.18,36.21,36.17,36.18,76585.0,32.6848,32.7119,32.6758,32.6848,76585.0
2018-10-29 13:25:00,36.18,36.18,36.14,36.15,87765.0,32.6848,32.6848,32.6487,32.6577,87765.0
2018-10-29 13:30:00,36.14,36.25,36.14,36.25,60605.0,32.6487,32.7481,32.6487,32.7481,60605.0
2018-10-29 13:35:00,36.25,36.25,36.17,36.19,75385.0,32.7481,32.7481,32.6758,32.6939,75385.0
2018-10-29 13:40:00,36.19,36.21,36.14,36.21,84110.0,32.6939,32.7119,32.6487,32.7119,84110.0
2018-10-29 13:45:00,36.21,36.23,36.14,36.18,94945.0,32.7119,32.73,32.6487,32.6848,94945.0
2018-10-29 13:50:00,36.18,36.26,36.18,36.21,127330.0,32.6848,32.7571,32.6848,32.7119,127330.0
2018-10-29 13:55:00,36.21,36.22,36.16,36.16,121775.0,32.7119,32.721,32.6668,32.6668,121775.0
2018-10-29 14:00:00,36.14,36.15,36.08,36.13,90650.0,32.6487,32.6577,32.5945,32.6397,90650.0
2018-10-29 14:05:00,36.12,36.15,36.09,36.13,101525.0,32.6306,32.6577,32.6035,32.6397,101525.0
2018-10-29 14:10:00,36.12,36.12,36.0,36.03,363390.0,32.6306,32.6306,32.5222,32.5493,363390.0
2018-10-29 14:15:00,36.0,36.01,35.95,35.98,266890.0,32.5222,32.5313,32.477,32.5042,266890.0
2018-10-29 14:20:00,35.98,36.0,35.94,35.96,175425.0,32.5042,32.5222,32.468,32.4861,175425.0
2018-10-29 14:25:00,35.96,36.0,35.93,35.93,136985.0,32.4861,32.5222,32.459,32.459,136985.0
2018-10-29 14:30:00,35.93,35.93,35.85,35.87,136300.0,32.459,32.459,32.3867,32.4048,136300.0
2018-10-29 14:35:00,35.87,35.93,35.86,35.87,165985.0,32.4048,32.459,32.3957,32.4048,165985.0
2018-10-29 14:40:00,35.87,35.97,35.87,35.93,164450.0,32.4048,32.4951,32.4048,32.459,164450.0
2018-10-29 14:45:00,35.93,35.96,35.86,35.88,136010.0,32.459,32.4861,32.3957,32.4138,136010.0
2018-10-29 14:50:00,35.86,35.87,35.79,35.8,150590.0,32.3957,32.4048,32.3325,32.3415,150590.0
2018-10-29 14:55:00,35.79,35.86,35.78,35.82,288135.0,32.3325,32.3957,32.3235,32.3596,288135.0
2018-10-29 15:00:00,35.82,35.83,35.72,35.72,214780.0,32.3596,32.3686,32.2693,32.2693,214780.0
2018-10-29 15:05:00,35.72,35.74,35.65,35.67,232165.0,32.2693,32.2873,32.206,32.2241,232165.0
2018-10-29 15:10:00,35.67,35.69,35.57,35.58,211440.0,32.2241,32.2422,32.1338,32.1428,211440.0
2018-10-29 15:15:00,35.57,35.65,35.52,35.64,331845.0,32.1338,32.206,32.0886,32.197,331845.0
2018-10-29 15:20:00,35.64,35.66,35.54,35.63,228360.0,32.197,32.2151,32.1067,32.188,228360.0
2018-10-29 15:25:00,35.63,35.66,35.58,35.59,224550.0,32.188,32.2151,32.1428,32.1518,224550.0
2018-10-29 15:30:00,35.58,35.6,35.49,35.54,386935.0,32.1428,32.1609,32.0615,32.1067,386935.0
2018-10-29 15:35:00,35.55,35.55,35.43,35.46,303715.0,32.1157,32.1157,32.0073,32.0344,303715.0
2018-10-29 15:40:00,35.45,35.45,35.28,35.31,447125.0,32.0254,32.0254,31.8718,31.8989,447125.0
2018-10-29 15:45:00,35.3,35.59,35.27,35.55,301470.0,31.8898,32.1518,31.8627,32.1157,301470.0
2018-10-29 15:50:00,35.55,35.67,35.54,35.66,287040.0,32.1157,32.2241,32.1067,32.2151,287040.0
2018-10-29 15:55:00,35.66,35.72,35.6,35.65,763140.0,32.2151,32.2693,32.1609,32.206,763140.0
2018-10-30 09:30:00,35.69,35.73,35.62,35.72,167335.0,32.2422,32.2783,32.1789,32.2693,167335.0
2018-10-30 09:35:00,35.72,35.79,35.7,35.78,160385.0,32.2693,32.3325,32.2512,32.3235,160385.0
2018-10-30 09:40:00,35.78,35.94,35.77,35.88,83425.0,32.3235,32.468,32.3144,32.4138,83425.0
2018-10-30 09:45:00,35.87,35.92,35.84,35.92,196885.0,32.4048,32.4499,32.3777,32.4499,196885.0
2018-10-30 09:50:00,35.92,36.0,35.9,36.0,197900.0,32.4499,32.5222,32.4319,32.5222,197900.0
2018-10-30 09:55:00,35.99,36.14,35.98,36.13,294800.0,32.5132,32.6487,32.5042,32.6397,294800.0
2018-10-30 10:00:00,36.13,36.13,36.03,36.1,81270.0,32.6397,32.6397,32.5493,32.6126,81270.0
2018-10-30 10:05:00,36.1,36.12,36.03,36.04,227245.0,32.6126,32.6306,32.5493,32.5584,227245.0
2018-10-30 10:10:00,36.03,36.07,36.01,36.05,109720.0,32.5493,32.5855,32.5313,32.5674,109720.0
2018-10-30 10:15:00,36.09,36.11,36.04,36.08,115555.0,32.6035,32.6216,32.5584,32.5945,115555.0
2018-10-30 10:20:00,36.08,36.1,36.02,36.04,58760.0,32.5945,32.6126,32.5403,32.5584,58760.0
2018-10-30 10:25:00,36.05,36.07,36.02,36.04,480360.0,32.5674,32.5855,32.5403,32.5584,480360.0
2018-10-30 10:30:00,36.04,36.07,36.0,36.02,168395.0,32.5584,32.5855,32.5222,32.5403,168395.0
2018-10-30 10:35:00,36.0,36.01,35.9,35.91,173860.0,32.5222,32.5313,32.4319,32.4409,173860.0
2018-10-30 10:40:00,35.91,35.91,35.81,35.81,121360.0,32.4409,32.4409,32.3506,32.3506,121360.0
2018-10-30 10:45:00,35.81,35.93,35.81,35.92,932760.0,32.3506,32.459,32.3506,32.4499,932760.0
2018-10-30 10:50:00,35.91,35.96,35.88,35.88,127460.0,32.4409,32.4861,32.4138,32.4138,127460.0
2018-10-30 10:55:00,35.88,35.93,35.85,35.89,164090.0,32.4138,32.459,32.3867,32.4228,164090.0
2018-10-30 11:00:00,35.9,35.92,35.84,35.87,48050.0,32.4319,32.4499,32.3777,32.4048,48050.0
2018-10-30 11:05:00,35.88,35.98,35.87,35.97,61645.0,32.4138,32.5042,32.4048,32.4951,61645.0
2018-10-30 11:10:00,35.97,35.97,35.86,35.86,66905.0,32.4951,32.4951,32.3957,32.3957,66905.0
2018-10-30 11:15:00,35.86,35.92,35.84,35.91,85230.0,32.3957,32.4499,32.3777,32.4409,85230.0
2018-10-30 11:20:00,35.94,35.97,35.89,35.94,69660.0,32.468,32.4951,32.4228,32.468,69660.0
2018-10-30 11:25:00,35.96,36.06,35.95,36.03,101670.0,32.4861,32.5764,32.477,32.5493,101670.0
2018-10-30 11:30:00,36.05,36.1,36.02,36.06,73190.0,32.5674,32.6126,32.5403,32.5764,73190.0
2018-10-30 11:35:00,36.07,36.13,36.06,36.11,138180.0,32.5855,32.6397,32.5764,32.6216,138180.0
2018-10-30 11:40:00,36.13,36.17,36.09,36.15,92405.0,32.6397,32.6758,32.6035,32.6577,92405.0
2018-10-30 11:45:00,36.15,36.24,36.15,36.24,110475.0,32.6577,32.739,32.6577,32.739,110475.0
2018-10-30 11:50:00,36.23,36.24,36.13,36.14,195840.0,32.73,32.739,32.6397,32.6487,195840.0
2018-10-30 11:55:00,36.13,36.15,36.1,36.1,344520.0,32.6397,32.6577,32.6126,32.6126,344520.0
2018-10-30 12:00:00,36.11,36.15,36.09,36.13,218140.0,32.6216,32.6577,32.6035,32.6397,218140.0
2018-10-30 12:05:00,36.13,36.18,36.1,36.12,273405.0,32.6397,32.6848,32.6126,32.6306,273405.0
2018-10-30 12:10:00,36.14,36.17,36.07,36.1,223615.0,32.6487,32.6758,32.5855,32.6126,223615.0
2018-10-30 12:15:00,36.1,36.14,36.07,36.13,255840.0,32.6126,32.6487,32.5855,32.6397,255840.0
2018-10-30 12:20:00,36.14,36.16,36.11,36.15,127710.0,32.6487,32.6668,32.6216,32.6577,127710.0
2018-10-30 12:25:00,36.15,36.17,36.14,36.14,102365.0,32.6577,32.6758,32.6487,32.6487,102365.0
2018-10-30 12:30:00,36.14,36.14,36.03,36.04,121130.0,32.6487,32.6487,32.5493,32.5584,121130.0
2018-10-30 12:35:00,36.06,36.11,36.06,36.1,63335.0,32.5764,32.6216,32.5764,32.6126,63335.0
2018-10-30 12:40:00,36.11,36.12,36.08,36.1,46675.0,32.6216,32.6306,32.5945,32.6126,46675.0
2018-10-30 12:45:00,36.09,36.16,36.09,36.15,54120.0,32.6035,32.6668,32.6035,32.6577,54120.0
2018-10-30 12:50:00,36.15,36.16,36.13,36.13,72865.0,32.6577,32.6668,32.6397,32.6397,72865.0
2018-10-30 12:55:00,36.13,36.13,36.0,36.01,77140.0,32.6397,32.6397,32.5222,32.5313,77140.0
2018-10-30 13:00:00,36.0,36.02,35.97,35.97,99070.0,32.5222,32.5403,32.4951,32.4951,99070.0
2018-10-30 13:05:00,35.99,36.03,35.99,36.02,96975.0,32.5132,32.5493,32.5132,32.5403,96975.0
2018-10-30 13:10:00,36.01,36.02,35.91,35.91,123135.0,32.5313,32.5403,32.4409,32.4409,123135.0
2018-10-30 13:15:00,35.92,36.03,35.92,36.0,147090.0,32.4499,32.5493,32.4499,32.5222,147090.0
2018-10-30 13:20:00,35.99,36.05,35.95,35.98,153150.0,32.5132,32.5674,32.477,32.5042,153150.0
2018-10-30 13:25:00,35.97,35.97,35.89,35.9,168565.0,32.4951,32.4951,32.4228,32.4319,168565.0
2018-10-30 13:30:00,35.89,35.91,35.83,35.85,217610.0,32.4228,32.4409,32.3686,32.3867,217610.0
2018-10-30 13:35:00,35.84,35.89,35.84,35.88,192130.0,32.3777,32.4228,32.3777,32.4138,192130.0
2018-10-30 13:40:00,35.88,35.98,35.88,35.98,217315.0,32.4138,32.5042,32.4138,32.5042,217315.0
2018-10-30 13:45:00,35.98,35.99,35.93,35.97,219690.0,32.5042,32.5132,32.459,32.4951,219690.0
2018-10-30 13:50:00,35.97,35.98,35.92,35.94,282265.0,32.4951,32.5042,32.4499,32.468,282265.0
2018-10-30 13:55:00,35.94,36.02,35.93,36.01,359215.0,32.468,32.5403,32.459,32.5313,359215.0
2018-10-30 14:00:00,36.01,36.04,35.92,35.95,247335.0,32.5313,32.5584,32.4499,32.477,247335.0
2018-10-30 14:05:00,35.95,35.97,35.9,35.9,331435.0,32.477,32.4951,32.4319,32.4319,331435.0
2018-10-30 14:10:00,35.89,35.94,35.88,35.91,284310.0,32.4228,32.468,32.4138,32.4409,284310.0
2018-10-30 14:15:00,35.91,35.93,35.88,35.91,375300.0,32.4409,32.459,32.4138,32.4409,375300.0
2018-10-30 14:20:00,35.91,35.99,35.91,35.97,303685.0,32.4409,32.5132,32.4409,32.4951,303685.0
2018-10-30 14:25:00,35.98,35.98,35.9,35.91,333960.0,32.5042,32.5042,32.4319,32.4409,333960.0
2018-10-30 14:30:00,35.93,35.99,35.87,35.99,310955.0,32.459,32.5132,32.4048,32.5132,310955.0
2018-10-30 14:35:00,35.98,36.0,35.95,35.96,221270.0,32.5042,32.5222,32.477,32.4861,221270.0
2018-10-30 14:40:00,35.97,35.99,35.93,35.98,256210.0,32.4951,32.5132,32.459,32.5042,256210.0
2018-10-30 14:45:00,35.98,35.99,35.95,35.99,200055.0,32.5042,32.5132,32.477,32.5132,200055.0
2018-10-30 14:50:00,35.99,36.1,35.98,36.04,340720.0,32.5132,32.6126,32.5042,32.5584,340720.0
2018-10-30 14:55:00,36.04,36.14,36.03,36.1,181705.0,32.5584,32.6487,32.5493,32.6126,181705.0
2018-10-30 15:00:00,36.12,36.12,36.01,36.07,249015.0,32.6306,32.6306,32.5313,32.5855,249015.0
2018-10-30 15:05:00,36.06,36.1,36.05,36.09,169225.0,32.5764,32.6126,32.5674,32.6035,169225.0
2018-10-30 15:10:00,36.1,36.19,36.09,36.13,183745.0,32.6126,32.6939,32.6035,32.6397,183745.0
2018-10-30 15:15:00,36.14,36.17,36.1,36.15,171260.0,32.6487,32.6758,32.6126,32.6577,171260.0
2018-10-30 15:20:00,36.14,36.16,36.11,36.15,328675.0,32.6487,32.6668,32.6216,32.6577,328675.0
2018-10-30 15:25:00,36.14,36.24,36.14,36.2,284335.0,32.6487,32.739,32.6487,32.7029,284335.0
2018-10-30 15:30:00,36.22,36.26,36.17,36.24,222740.0,32.721,32.7571,32.6758,32.739,222740.0
2018-10-30 15:35:00,36.24,36.25,36.18,36.18,313300.0,32.739,32.7481,32.6848,32.6848,313300.0
2018-10-30 15:40:00,36.18,36.25,36.18,36.23,221230.0,32.6848,32.7481,32.6848,32.73,221230.0
2018-10-30 15:45:00,36.22,36.26,36.19,36.22,305395.0,32.721,32.7571,32.6939,32.721,305395.0
2018-10-30 15:50:00,36.22,36.3,36.22,36.29,581190.0,32.721,32.7932,32.721,32.7842,581190.0
2018-10-30 15:55:00,36.29,36.32,36.26,36.28,999830.0,32.7842,32.8113,32.7571,32.7752,999830.0
2018-10-31 09:30:00,36.6,36.63,36.54,36.6,236750.0,33.0643,33.0914,33.0101,33.0643,236750.0
2018-10-31 09:35:00,36.58,36.6,36.45,36.48,76880.0,33.0462,33.0643,32.9287,32.9558,76880.0
2018-10-31 09:40:00,36.48,36.56,36.48,36.55,76735.0,32.9558,33.0281,32.9558,33.0191,76735.0
2018-10-31 09:45:00,36.56,36.59,36.49,36.5,115585.0,33.0281,33.0552,32.9649,32.9739,115585.0
2018-10-31 09:50:00,36.48,36.59,36.47,36.59,99930.0,32.9558,33.0552,32.9468,33.0552,99930.0
2018-10-31 09:55:00,36.59,36.61,36.55,36.6,115345.0,33.0552,33.0733,33.0191,33.0643,115345.0
2018-10-31 10:00:00,36.59,36.61,36.55,36.57,219810.0,33.0552,33.0733,33.0191,33.0372,219810.0
2018-10-31 10:05:00,36.56,36.57,36.5,36.51,128310.0,33.0281,33.0372,32.9739,32.983,128310.0
2018-10-31 10:10:00,36.51,36.54,36.46,36.48,252700.0,32.983,33.0101,32.9378,32.9558,252700.0
2018-10-31 10:15:00,36.49,36.57,36.48,36.56,299500.0,32.9649,33.0372,32.9558,33.0281,299500.0
2018-10-31 10:20:00,36.56,36.64,36.55,36.63,109915.0,33.0281,33.1004,33.0191,33.0914,109915.0
2018-10-31 10:25:00,36.63,36.65,36.61,36.61,164825.0,33.0914,33.1094,33.0733,33.0733,164825.0
2018-10-31 10:30:00,36.61,36.68,36.61,36.68,53840.0,33.0733,33.1365,33.0733,33.1365,53840.0
2018-10-31 10:35:00,36.67,36.68,36.65,36.67,112835.0,33.1275,33.1365,33.1094,33.1275,112835.0
2018-10-31 10:40:00,36.67,36.7,36.65,36.7,152850.0,33.1275,33.1546,33.1094,33.1546,152850.0
2018-10-31 10:45:00,36.7,36.72,36.58,36.58,122520.0,33.1546,33.1727,33.0462,33.0462,122520.0
2018-10-31 10:50:00,36.58,36.59,36.54,36.58,158065.0,33.0462,33.0552,33.0101,33.0462,158065.0
2018-10-31 10:55:00,36.58,36.6,36.54,36.55,220260.0,33.0462,33.0643,33.0101,33.0191,220260.0
2018-10-31 11:00:00,36.57,36.6,36.49,36.5,185935.0,33.0372,33.0643,32.9649,32.9739,185935.0
2018-10-31 11:05:00,36.5,36.56,36.5,36.53,155630.0,32.9739,33.0281,32.9739,33.001,155630.0
2018-10-31 11:10:00,36.54,36.59,36.5,36.54,137585.0,33.0101,33.0552,32.9739,33.0101,137585.0
2018-10-31 11:15:00,36.53,36.55,36.5,36.51,147385.0,33.001,33.0191,32.9739,32.983,147385.0
2018-10-31 11:20:00,36.51,36.6,36.51,36.58,99225.0,32.983,33.0643,32.983,33.0462,99225.0
2018-10-31 11:25:00,36.58,36.61,36.55,36.58,202215.0,33.0462,33.0733,33.0191,33.0462,202215.0
2018-10-31 11:30:00,36.58,36.6,36.55,36.56,175330.0,33.0462,33.0643,33.0191,33.0281,175330.0
2018-10-31 11:35:00,36.56,36.63,36.54,36.62,128315.0,33.0281,33.0914,33.0101,33.0823,128315.0
2018-10-31 11:40:00,36.63,36.64,36.53,36.53,241935.0,33.0914,33.1004,33.001,33.001,241935.0
2018-10-31 11:45:00,36.52,36.58,36.52,36.54,159525.0,32.992,33.0462,32.992,33.0101,159525.0
2018-10-31 11:50:00,36.54,36.61,36.54,36.58,146210.0,33.0101,33.0733,33.0101,33.0462,146210.0
2018-10-31 11:55:00,36.58,36.59,36.53,36.56,177955.0,33.0462,33.0552,33.001,33.0281,177955.0
2018-10-31 12:00:00,36.57,36.59,36.45,36.46,217620.0,33.0372,33.0552,32.9287,32.9378,217620.0
2018-10-31 12:05:00,36.46,36.47,36.42,36.47,115285.0,32.9378,32.9468,32.9016,32.9468,115285.0
2018-10-31 12:10:00,36.47,36.52,36.47,36.51,74240.0,32.9468,32.992,32.9468,32.983,74240.0
2018-10-31 12:15:00,36.51,36.51,36.45,36.49,118995.0,32.983,32.983,32.9287,32.9649,118995.0
2018-10-31 12:20:00,36.49,36.54,36.47,36.54,93640.0,32.9649,33.0101,32.9468,33.0101,93640.0
2018-10-31 12:25:00,36.54,36.57,36.5,36.51,64335.0,33.0101,33.0372,32.9739,32.983,64335.0
2018-10-31 12:30:00,36.51,36.51,36.47,36.5,90180.0,32.983,32.983,32.9468,32.9739,90180.0
2018-10-31 12:35:00,36.51,36.57,36.5,36.57,67880.0,32.983,33.0372,32.9739,33.0372,67880.0
2018-10-31 12:40:00,36.58,36.58,36.52,36.58,65110.0,33.0462,33.0462,32.992,33.0462,65110.0
2018-10-31 12:45:00,36.58,36.6,36.55,36.57,57470.0,33.0462,33.0643,33.0191,33.0372,57470.0
2018-10-31 12:50:00,36.57,36.58,36.52,36.58,65450.0,33.0372,33.0462,32.992,33.0462,65450.0
2018-10-31 12:55:00,36.57,36.62,36.57,36.62,143170.0,33.0372,33.0823,33.0372,33.0823,143170.0
2018-10-31 13:00:00,36.61,36.63,36.6,36.61,52650.0,33.0733,33.0914,33.0643,33.0733,52650.0
2018-10-31 13:05:00,36.62,36.64,36.61,36.63,110070.0,33.0823,33.1004,33.0733,33.0914,110070.0
2018-10-31 13:10:00,36.63,36.69,36.63,36.66,74535.0,33.0914,33.1456,33.0914,33.1185,74535.0
2018-10-31 13:15:00,36.67,36.69,36.66,36.67,51845.0,33.1275,33.1456,33.1185,33.1275,51845.0
2018-10-31 13:20:00,36.67,36.69,36.65,36.68,63405.0,33.1275,33.1456,33.1094,33.1365,63405.0
2018-10-31 13:25:00,36.68,36.68,36.61,36.62,68375.0,33.1365,33.1365,33.0733,33.0823,68375.0
2018-10-31 13:30:00,36.62,36.62,36.59,36.6,102270.0,33.0823,33.0823,33.0552,33.0643,102270.0
2018-10-31 13:35:00,36.59,36.6,36.55,36.56,65550.0,33.0552,33.0643,33.0191,33.0281,65550.0
2018-10-31 13:40:00,36.57,36.64,36.55,36.64,95840.0,33.0372,33.1004,33.0191,33.1004,95840.0
2018-10-31 13:45:00,36.64,36.66,36.62,36.66,108740.0,33.1004,33.1185,33.0823,33.1185,108740.0
2018-10-31 13:50:00,36.65,36.67,36.63,36.63,143890.0,33.1094,33.1275,33.0914,33.0914,143890.0
2018-10-31 13:55:00,36.63,36.66,36.62,36.64,104930.0,33.0914,33.1185,33.0823,33.1004,104930.0
2018-10-31 14:00:00,36.64,36.66,36.59,36.65,87840.0,33.1004,33.1185,33.0552,33.1094,87840.0
2018-10-31 14:05:00,36.65,36.67,36.62,36.66,88380.0,33.1094,33.1275,33.0823,33.1185,88380.0
2018-10-31 14:10:00,36.66,36.69,36.66,36.68,97075.0,33.1185,33.1456,33.1185,33.1365,97075.0
2018-10-31 14:15:00,36.67,36.72,36.67,36.7,39740.0,33.1275,33.1727,33.1275,33.1546,39740.0
2018-10-31 14:20:00,36.69,36.7,36.66,36.69,95425.0,33.1456,33.1546,33.1185,33.1456,95425.0
2018-10-31 14:25:00,36.69,36.7,36.66,36.69,94225.0,33.1456,33.1546,33.1185,33.1456,94225.0
2018-10-31 14:30:00,36.69,36.71,36.67,36.69,73625.0,33.1456,33.1636,33.1275,33.1456,73625.0
2018-10-31 14:35:00,36.69,36.71,36.67,36.69,82400.0,33.1456,33.1636,33.1275,33.1456,82400.0
2018-10-31 14:40:00,36.68,36.73,36.68,36.69,144190.0,33.1365,33.1817,33.1365,33.1456,144190.0
2018-10-31 14:45:00,36.69,36.71,36.66,36.66,160995.0,33.1456,33.1636,33.1185,33.1185,160995.0
2018-10-31 14:50:00,36.65,36.69,36.64,36.69,119005.0,33.1094,33.1456,33.1004,33.1456,119005.0
2018-10-31 14:55:00,36.69,36.7,36.66,36.68,144810.0,33.1456,33.1546,33.1185,33.1365,144810.0
2018-10-31 15:00:00,36.67,36.73,36.66,36.71,120200.0,33.1275,33.1817,33.1185,33.1636,120200.0
2018-10-31 15:05:00,36.71,36.73,36.68,36.68,122045.0,33.1636,33.1817,33.1365,33.1365,122045.0
2018-10-31 15:10:00,36.68,36.72,36.66,36.72,91585.0,33.1365,33.1727,33.1185,33.1727,91585.0
2018-10-31 15:15:00,36.72,36.73,36.68,36.69,179255.0,33.1727,33.1817,33.1365,33.1456,179255.0
2018-10-31 15:20:00,36.69,36.7,36.61,36.64,907205.0,33.1456,33.1546,33.0733,33.1004,907205.0
2018-10-31 15:25:00,36.64,36.65,36.6,36.65,109295.0,33.1004,33.1094,33.0643,33.1094,109295.0
2018-10-31 15:30:00,36.64,36.65,36.57,36.59,334350.0,33.1004,33.1094,33.0372,33.0552,334350.0
2018-10-31 15:35:00,36.59,36.6,36.51,36.51,477730.0,33.0552,33.0643,32.983,32.983,477730.0
2018-10-31 15:40:00,36.51,36.55,36.5,36.5,336210.0,32.983,33.0191,32.9739,32.9739,336210.0
2018-10-31 15:45:00,36.5,36.52,36.41,36.42,328435.0,32.9739,32.992,32.8926,32.9016,328435.0
2018-10-31 15:50:00,36.42,36.46,36.42,36.43,424340.0,32.9016,32.9378,32.9016,32.9107,424340.0
2018-10-31 15:55:00,36.42,36.45,36.38,36.42,677335.0,32.9016,32.9287,32.8655,32.9016,677335.0
2018-11-01 09:30:00,36.57,36.57,36.49,36.54,384230.0,33.0372,33.0372,32.9649,33.0101,384230.0
2018-11-01 09:35:00,36.53,36.63,36.52,36.63,297600.0,33.001,33.0914,32.992,33.0914,297600.0
2018-11-01 09:40:00,36.63,36.65,36.58,36.65,245535.0,33.0914,33.1094,33.0462,33.1094,245535.0
2018-11-01 09:45:00,36.65,36.66,36.57,36.63,145285.0,33.1094,33.1185,33.0372,33.0914,145285.0
2018-11-01 09:50:00,36.6,36.7,36.57,36.69,240545.0,33.0643,33.1546,33.0372,33.1456,240545.0
2018-11-01 09:55:00,36.7,36.73,36.65,36.66,54515.0,33.1546,33.1817,33.1094,33.1185,54515.0
2018-11-01 10:00:00,36.65,36.65,36.58,36.58,185200.0,33.1094,33.1094,33.0462,33.0462,185200.0
2018-11-01 10:05:00,36.61,36.62,36.53,36.61,353095.0,33.0733,33.0823,33.001,33.0733,353095.0
2018-11-01 10:10:00,36.61,36.74,36.61,36.71,112985.0,33.0733,33.1907,33.0733,33.1636,112985.0
2018-11-01 10:15:00,36.72,36.76,36.67,36.67,137180.0,33.1727,33.2088,33.1275,33.1275,137180.0
2018-11-01 10:20:00,36.67,36.71,36.64,36.7,82030.0,33.1275,33.1636,33.1004,33.1546,82030.0
2018-11-01 10:25:00,36.7,36.75,36.69,36.72,186960.0,33.1546,33.1998,33.1456,33.1727,186960.0
2018-11-01 10:30:00,36.72,36.82,36.71,36.8,107580.0,33.1727,33.263,33.1636,33.2449,107580.0
2018-11-01 10:35:00,36.81,36.84,36.77,36.77,233180.0,33.254,33.2811,33.2178,33.2178,233180.0
2018-11-01 10:40:00,36.77,36.78,36.74,36.76,279365.0,33.2178,33.2269,33.1907,33.2088,279365.0
2018-11-01 10:45:00,36.76,36.82,36.76,36.8,138025.0,33.2088,33.263,33.2088,33.2449,138025.0
2018-11-01 10:50:00,36.81,36.84,36.81,36.82,169385.0,33.254,33.2811,33.254,33.263,169385.0
2018-11-01 10:55:00,36.83,36.86,36.8,36.85,132300.0,33.272,33.2991,33.2449,33.2901,132300.0
2018-11-01 11:00:00,36.88,36.89,36.77,36.79,195505.0,33.3172,33.3262,33.2178,33.2359,195505.0
2018-11-01 11:05:00,36.79,36.84,36.78,36.79,184515.0,33.2359,33.2811,33.2269,33.2359,184515.0
2018-11-01 11:10:00,36.8,36.85,36.79,36.83,241320.0,33.2449,33.2901,33.2359,33.272,241320.0
2018-11-01 11:15:00,36.84,36.88,36.8,36.87,174170.0,33.2811,33.3172,33.2449,33.3082,174170.0
2018-11-01 11:20:00,36.88,36.88,36.84,36.87,526515.0,33.3172,33.3172,33.2811,33.3082,526515.0
2018-11-01 11:25:00,36.87,36.89,36.85,36.87,71345.0,33.3082,33.3262,33.2901,33.3082,71345.0
2018-11-01 11:30:00,36.87,36.89,36.84,36.86,71420.0,33.3082,33.3262,33.2811,33.2991,71420.0
2018-11-01 11:35:00,36.86,36.9,36.83,36.86,133075.0,33.2991,33.3353,33.272,33.2991,133075.0
2018-11-01 11:40:00,36.86,36.88,36.84,36.86,105620.0,33.2991,33.3172,33.2811,33.2991,105620.0
2018-11-01 11:45:00,36.86,36.87,36.82,36.86,90290.0,33.2991,33.3082,33.263,33.2991,90290.0
2018-11-01 11:50:00,36.87,36.9,36.83,36.9,66290.0,33.3082,33.3353,33.272,33.3353,66290.0
2018-11-01 11:55:00,36.9,36.92,36.86,36.86,86255.0,33.3353,33.3533,33.2991,33.2991,86255.0
2018-11-01 12:00:00,36.86,36.87,36.83,36.83,31205.0,33.2991,33.3082,33.272,33.272,31205.0
2018-11-01 12:05:00,36.84,36.89,36.83,36.88,122075.0,33.2811,33.3262,33.272,33.3172,122075.0
2018-11-01 12:10:00,36.87,36.89,36.84,36.88,130750.0,33.3082,33.3262,33.2811,33.3172,130750.0
2018-11-01 12:15:00,36.88,36.88,36.78,36.79,223450.0,33.3172,33.3172,33.2269,33.2359,223450.0
2018-11-01 12:20:00,36.79,36.82,36.79,36.81,118050.0,33.2359,33.263,33.2359,33.254,118050.0
2018-11-01 12:25:00,36.81,36.84,36.78,36.84,463630.0,33.254,33.2811,33.2269,33.2811,463630.0
2018-11-01 12:30:00,36.85,36.89,36.85,36.89,76010.0,33.2901,33.3262,33.2901,33.3262,76010.0
2018-11-01 12:35:00,36.88,36.89,36.84,36.88,70580.0,33.3172,33.3262,33.2811,33.3172,70580.0
2018-11-01 12:40:00,36.88,36.93,36.88,36.93,31145.0,33.3172,33.3624,33.3172,33.3624,31145.0
2018-11-01 12:45:00,36.93,36.93,36.89,36.93,47590.0,33.3624,33.3624,33.3262,33.3624,47590.0
2018-11-01 12:50:00,36.94,36.98,36.94,36.97,76000.0,33.3714,33.4075,33.3714,33.3985,76000.0
2018-11-01 12:55:00,36.98,37.01,36.95,37.01,53825.0,33.4075,33.4346,33.3804,33.4346,53825.0
2018-11-01 13:00:00,37.0,37.01,36.97,36.99,51850.0,33.4256,33.4346,33.3985,33.4166,51850.0
2018-11-01 13:05:00,36.98,36.99,36.94,36.95,54000.0,33.4075,33.4166,33.3714,33.3804,54000.0
2018-11-01 13:10:00,36.96,37.03,36.95,37.02,31070.0,33.3895,33.4527,33.3804,33.4437,31070.0
2018-11-01 13:15:00,36.99,37.03,36.99,37.03,14430.0,33.4166,33.4527,33.4166,33.4527,14430.0
2018-11-01 13:20:00,37.03,37.03,36.99,37.02,40240.0,33.4527,33.4527,33.4166,33.4437,40240.0
2018-11-01 13:25:00,37.02,37.06,37.02,37.06,46950.0,33.4437,33.4798,33.4437,33.4798,46950.0
2018-11-01 13:30:00,37.07,37.07,37.03,37.06,45470.0,33.4889,33.4889,33.4527,33.4798,45470.0
2018-11-01 13:35:00,37.06,37.06,37.02,37.05,56930.0,33.4798,33.4798,33.4437,33.4708,56930.0
2018-11-01 13:40:00,37.04,37.08,37.04,37.08,15900.0,33.4618,33.4979,33.4618,33.4979,15900.0
2018-11-01 13:45:00,37.08,37.08,37.02,37.04,140850.0,33.4979,33.4979,33.4437,33.4618,140850.0
2018-11-01 13:50:00,37.02,37.05,37.0,37.05,21590.0,33.4437,33.4708,33.4256,33.4708,21590.0
2018-11-01 13:55:00,37.03,37.07,37.02,37.06,55100.0,33.4527,33.4889,33.4437,33.4798,55100.0
2018-11-01 14:00:00,37.07,37.08,37.02,37.07,25920.0,33.4889,33.4979,33.4437,33.4889,25920.0
2018-11-01 14:05:00,37.07,37.07,37.01,37.03,29310.0,33.4889,33.4889,33.4346,33.4527,29310.0
2018-11-01 14:10:00,37.03,37.05,37.03,37.05,50650.0,33.4527,33.4708,33.4527,33.4708,50650.0
2018-11-01 14:15:00,37.05,37.1,37.05,37.09,47050.0,33.4708,33.516,33.4708,33.5069,47050.0
2018-11-01 14:20:00,37.08,37.1,37.07,37.1,29730.0,33.4979,33.516,33.4889,33.516,29730.0
2018-11-01 14:25:00,37.1,37.11,37.09,37.1,35650.0,33.516,33.525,33.5069,33.516,35650.0
2018-11-01 14:30:00,37.1,37.11,37.06,37.08,26735.0,33.516,33.525,33.4798,33.4979,26735.0
2018-11-01 14:35:00,37.08,37.1,37.07,37.1,40065.0,33.4979,33.516,33.4889,33.516,40065.0
2018-11-01 14:40:00,37.09,37.12,37.08,37.11,49260.0,33.5069,33.534,33.4979,33.525,49260.0
2018-11-01 14:45:00,37.12,37.14,37.12,37.14,44845.0,33.534,33.5521,33.534,33.5521,44845.0
2018-11-01 14:50:00,37.13,37.13,37.1,37.13,71300.0,33.5431,33.5431,33.516,33.5431,71300.0
2018-11-01 14:55:00,37.12,37.16,37.12,37.14,116340.0,33.534,33.5702,33.534,33.5521,116340.0
2018-11-01 15:00:00,37.14,37.14,37.11,37.11,60325.0,33.5521,33.5521,33.525,33.525,60325.0
2018-11-01 15:05:00,37.11,37.12,37.06,37.1,113135.0,33.525,33.534,33.4798,33.516,113135.0
2018-11-01 15:10:00,37.09,37.12,37.08,37.11,321730.0,33.5069,33.534,33.4979,33.525,321730.0
2018-11-01 15:15:00,37.11,37.11,37.08,37.1,76895.0,33.525,33.525,33.4979,33.516,76895.0
2018-11-01 15:20:00,37.11,37.11,37.07,37.1,61870.0,33.525,33.525,33.4889,33.516,61870.0
2018-11-01 15:25:00,37.1,37.13,37.09,37.13,52355.0,33.516,33.5431,33.5069,33.5431,52355.0
2018-11-01 15:30:00,37.12,37.12,37.09,37.1,74520.0,33.534,33.534,33.5069,33.516,74520.0
2018-11-01 15:35:00,37.11,37.13,37.11,37.13,64905.0,33.525,33.5431,33.525,33.5431,64905.0
2018-11-01 15:40:00,37.13,37.17,37.11,37.17,112510.0,33.5431,33.5792,33.525,33.5792,112510.0
2018-11-01 15:45:00,37.16,37.16,37.1,37.15,256705.0,33.5702,33.5702,33.516,33.5611,256705.0
2018-11-01 15:50:00,37.14,37.17,37.13,37.14,379835.0,33.5521,33.5792,33.5431,33.5521,379835.0
2018-11-01 15:55:00,37.14,37.17,37.11,37.13,473755.0,33.5521,33.5792,33.525,33.5431,473755.0
2018-11-02 09:30:00,37.33,37.4,37.27,37.35,280860.0,33.7237,33.787,33.6695,33.7418,280860.0
2018-11-02 09:35:00,37.35,37.38,37.29,37.31,334225.0,33.7418,33.7689,33.6876,33.7057,334225.0
2018-11-02 09:40:00,37.31,37.38,37.31,37.36,62500.0,33.7057,33.7689,33.7057,33.7508,62500.0
2018-11-02 09:45:00,37.36,37.42,37.35,37.4,95715.0,33.7508,33.805,33.7418,33.787,95715.0
2018-11-02 09:50:00,37.41,37.41,37.31,37.31,121400.0,33.796,33.796,33.7057,33.7057,121400.0
2018-11-02 09:55:00,37.32,37.38,37.31,37.37,139460.0,33.7147,33.7689,33.7057,33.7599,139460.0
2018-11-02 10:00:00,37.37,37.39,37.31,37.31,113975.0,33.7599,33.7779,33.7057,33.7057,113975.0
2018-11-02 10:05:00,37.31,37.35,37.28,37.34,82530.0,33.7057,33.7418,33.6786,33.7328,82530.0
2018-11-02 10:10:00,37.33,37.36,37.3,37.34,55915.0,33.7237,33.7508,33.6966,33.7328,55915.0
2018-11-02 10:15:00,37.35,37.38,37.3,37.37,82535.0,33.7418,33.7689,33.6966,33.7599,82535.0
2018-11-02 10:20:00,37.38,37.38,37.32,37.32,129885.0,33.7689,33.7689,33.7147,33.7147,129885.0
2018-11-02 10:25:00,37.31,37.34,37.23,37.23,71790.0,33.7057,33.7328,33.6334,33.6334,71790.0
2018-11-02 10:30:00,37.21,37.23,37.18,37.18,54405.0,33.6153,33.6334,33.5882,33.5882,54405.0
2018-11-02 10:35:00,37.16,37.17,37.1,37.12,85370.0,33.5702,33.5792,33.516,33.534,85370.0
2018-11-02 10:40:00,37.11,37.14,37.05,37.13,89275.0,33.525,33.5521,33.4708,33.5431,89275.0
2018-11-02 10:45:00,37.13,37.18,37.13,37.15,57765.0,33.5431,33.5882,33.5431,33.5611,57765.0
2018-11-02 10:50:00,37.15,37.23,37.15,37.22,58295.0,33.5611,33.6334,33.5611,33.6244,58295.0
2018-11-02 10:55:00,37.23,37.27,37.19,37.26,165770.0,33.6334,33.6695,33.5973,33.6605,165770.0
2018-11-02 11:00:00,37.27,37.28,37.15,37.15,105365.0,33.6695,33.6786,33.5611,33.5611,105365.0
2018-11-02 11:05:00,37.15,37.19,37.12,37.19,41925.0,33.5611,33.5973,33.534,33.5973,41925.0
2018-11-02 11:10:00,37.19,37.21,37.09,37.1,83760.0,33.5973,33.6153,33.5069,33.516,83760.0
2018-11-02 11:15:00,37.09,37.12,37.06,37.09,75155.0,33.5069,33.534,33.4798,33.5069,75155.0
2018-11-02 11:20:00,37.08,37.1,37.03,37.09,85275.0,33.4979,33.516,33.4527,33.5069,85275.0
2018-11-02 11:25:00,37.09,37.09,36.99,37.05,135150.0,33.5069,33.5069,33.4166,33.4708,135150.0
2018-11-02 11:30:00,37.04,37.1,37.04,37.06,83455.0,33.4618,33.516,33.4618,33.4798,83455.0
2018-11-02 11:35:00,37.04,37.07,36.99,37.07,45595.0,33.4618,33.4889,33.4166,33.4889,45595.0
2018-11-02 11:40:00,37.08,37.09,37.04,37.06,140110.0,33.4979,33.5069,33.4618,33.4798,140110.0
2018-11-02 11:45:00,37.05,37.07,37.01,37.05,108325.0,33.4708,33.4889,33.4346,33.4708,108325.0
2018-11-02 11:50:00,37.05,37.08,37.04,37.04,79130.0,33.4708,33.4979,33.4618,33.4618,79130.0
2018-11-02 11:55:00,37.03,37.11,37.03,37.11,84650.0,33.4527,33.525,33.4527,33.525,84650.0
2018-11-02 12:00:00,37.11,37.14,37.08,37.1,100895.0,33.525,33.5521,33.4979,33.516,100895.0
2018-11-02 12:05:00,37.11,37.14,37.04,37.04,73955.0,33.525,33.5521,33.4618,33.4618,73955.0
2018-11-02 12:10:00,37.04,37.07,37.02,37.06,31605.0,33.4618,33.4889,33.4437,33.4798,31605.0
2018-11-02 12:15:00,37.06,37.09,37.04,37.07,42450.0,33.4798,33.5069,33.4618,33.4889,42450.0
2018-11-02 12:20:00,37.08,37.08,37.03,37.04,66285.0,33.4979,33.4979,33.4527,33.4618,66285.0
2018-11-02 12:25:00,37.05,37.09,37.05,37.09,24825.0,33.4708,33.5069,33.4708,33.5069,24825.0
2018-11-02 12:30:00,37.1,37.11,36.95,36.95,65945.0,33.516,33.525,33.3804,33.3804,65945.0
2018-11-02 12:35:00,36.94,36.97,36.89,36.94,190065.0,33.3714,33.3985,33.3262,33.3714,190065.0
2018-11-02 12:40:00,36.94,37.0,36.94,36.98,53275.0,33.3714,33.4256,33.3714,33.4075,53275.0
2018-11-02 12:45:00,36.97,37.0,36.95,36.96,21715.0,33.3985,33.4256,33.3804,33.3895,21715.0
2018-11-02 12:50:00,36.99,37.0,36.9,36.91,26425.0,33.4166,33.4256,33.3353,33.3443,26425.0
2018-11-02 12:55:00,36.91,36.91,36.86,36.9,45255.0,33.3443,33.3443,33.2991,33.3353,45255.0
2018-11-02 13:00:00,36.89,36.89,36.86,36.88,23465.0,33.3262,33.3262,33.2991,33.3172,23465.0
2018-11-02 13:05:00,36.84,36.92,36.83,36.92,12925.0,33.2811,33.3533,33.272,33.3533,12925.0
2018-11-02 13:10:00,36.9,37.0,36.9,37.0,58340.0,33.3353,33.4256,33.3353,33.4256,58340.0
2018-11-02 13:15:00,37.01,37.03,36.99,37.03,27365.0,33.4346,33.4527,33.4166,33.4527,27365.0
2018-11-02 13:20:00,37.04,37.04,37.0,37.03,45695.0,33.4618,33.4618,33.4256,33.4527,45695.0
2018-11-02 13:25:00,37.02,37.04,36.99,37.01,41100.0,33.4437,33.4618,33.4166,33.4346,41100.0
2018-11-02 13:30:00,36.99,37.03,36.98,37.01,33320.0,33.4166,33.4527,33.4075,33.4346,33320.0
2018-11-02 13:35:00,37.01,37.01,36.96,36.98,30375.0,33.4346,33.4346,33.3895,33.4075,30375.0
2018-11-02 13:40:00,36.98,37.05,36.95,37.04,37935.0,33.4075,33.4708,33.3804,33.4618,37935.0
2018-11-02 13:45:00,37.04,37.07,37.04,37.04,10985.0,33.4618,33.4889,33.4618,33.4618,10985.0
2018-11-02 13:50:00,37.05,37.07,37.03,37.05,109215.0,33.4708,33.4889,33.4527,33.4708,109215.0
2018-11-02 13:55:00,37.06,37.08,37.05,37.08,51700.0,33.4798,33.4979,33.4708,33.4979,51700.0
2018-11-02 14:00:00,37.07,37.07,37.01,37.01,52040.0,33.4889,33.4889,33.4346,33.4346,52040.0
2018-11-02 14:05:00,37.0,37.0,36.97,36.97,91210.0,33.4256,33.4256,33.3985,33.3985,91210.0
2018-11-02 14:10:00,36.96,36.97,36.91,36.91,23425.0,33.3895,33.3985,33.3443,33.3443,23425.0
2018-11-02 14:15:00,36.91,36.95,36.89,36.95,273370.0,33.3443,33.3804,33.3262,33.3804,273370.0
2018-11-02 14:20:00,36.95,36.95,36.91,36.93,84795.0,33.3804,33.3804,33.3443,33.3624,84795.0
2018-11-02 14:25:00,36.91,37.17,36.91,37.15,193135.0,33.3443,33.5792,33.3443,33.5611,193135.0
2018-11-02 14:30:00,37.16,37.16,37.08,37.09,286550.0,33.5702,33.5702,33.4979,33.5069,286550.0
2018-11-02 14:35:00,37.09,37.1,37.02,37.04,88265.0,33.5069,33.516,33.4437,33.4618,88265.0
2018-11-02 14:40:00,37.03,37.11,37.02,37.09,95940.0,33.4527,33.525,33.4437,33.5069,95940.0
2018-11-02 14:45:00,37.08,37.1,37.07,37.09,50250.0,33.4979,33.516,33.4889,33.5069,50250.0
2018-11-02 14:50:00,37.09,37.12,37.09,37.11,100605.0,33.5069,33.534,33.5069,33.525,100605.0
2018-11-02 14:55:00,37.11,37.13,37.09,37.1,133355.0,33.525,33.5431,33.5069,33.516,133355.0
2018-11-02 15:00:00,37.11,37.13,37.01,37.05,92345.0,33.525,33.5431,33.4346,33.4708,92345.0
2018-11-02 15:05:00,37.05,37.09,37.04,37.08,123670.0,33.4708,33.5069,33.4618,33.4979,123670.0
2018-11-02 15:10:00,37.08,37.18,37.08,37.15,81010.0,33.4979,33.5882,33.4979,33.5611,81010.0
2018-11-02 15:15:00,37.16,37.16,37.1,37.12,104395.0,33.5702,33.5702,33.516,33.534,104395.0
2018-11-02 15:20:00,37.13,37.16,37.12,37.15,43560.0,33.5431,33.5702,33.534,33.5611,43560.0
2018-11-02 15:25:00,37.16,37.18,37.11,37.14,94650.0,33.5702,33.5882,33.525,33.5521,94650.0
2018-11-02 15:30:00,37.13,37.14,37.1,37.12,16440.0,33.5431,33.5521,33.516,33.534,16440.0
2018-11-02 15:35:00,37.12,37.17,37.1,37.17,44640.0,33.534,33.5792,33.516,33.5792,44640.0
2018-11-02 15:40:00,37.17,37.19,37.15,37.17,246655.0,33.5792,33.5973,33.5611,33.5792,246655.0
2018-11-02 15:45:00,37.16,37.17,37.11,37.14,141515.0,33.5702,33.5792,33.525,33.5521,141515.0
2018-11-02 15:50:00,37.14,37.17,37.12,37.15,149030.0,33.5521,33.5792,33.534,33.5611,149030.0
2018-11-02 15:55:00,37.15,37.17,37.12,37.17,485985.0,33.5611,33.5792,33.534,33.5792,485985.0
2018-11-05 09:30:00,37.2,37.37,37.19,37.37,213760.0,33.6063,33.7599,33.5973,33.7599,213760.0
2018-11-05 09:35:00,37.37,37.47,37.37,37.42,156345.0,33.7599,33.8502,33.7599,33.805,156345.0
2018-11-05 09:40:00,37.43,37.43,37.3,37.31,130835.0,33.8141,33.8141,33.6966,33.7057,130835.0
2018-11-05 09:45:00,37.32,37.33,37.29,37.3,79590.0,33.7147,33.7237,33.6876,33.6966,79590.0
2018-11-05 09:50:00,37.31,37.37,37.3,37.3,55545.0,33.7057,33.7599,33.6966,33.6966,55545.0
2018-11-05 09:55:00,37.31,37.33,37.23,37.23,65985.0,33.7057,33.7237,33.6334,33.6334,65985.0
2018-11-05 10:00:00,37.25,37.26,37.19,37.19,56260.0,33.6515,33.6605,33.5973,33.5973,56260.0
2018-11-05 10:05:00,37.2,37.2,37.14,37.14,69420.0,33.6063,33.6063,33.5521,33.5521,69420.0
2018-11-05 10:10:00,37.13,37.14,37.08,37.14,101555.0,33.5431,33.5521,33.4979,33.5521,101555.0
2018-11-05 10:15:00,37.14,37.14,37.11,37.14,63150.0,33.5521,33.5521,33.525,33.5521,63150.0
2018-11-05 10:20:00,37.15,37.16,37.1,37.16,61415.0,33.5611,33.5702,33.516,33.5702,61415.0
2018-11-05 10:25:00,37.16,37.24,37.14,37.22,112340.0,33.5702,33.6424,33.5521,33.6244,112340.0
2018-11-05 10:30:00,37.21,37.28,37.21,37.24,112015.0,33.6153,33.6786,33.6153,33.6424,112015.0
2018-11-05 10:35:00,37.24,37.26,37.22,37.23,44505.0,33.6424,33.6605,33.6244,33.6334,44505.0
2018-11-05 10:40:00,37.22,37.28,37.22,37.24,76045.0,33.6244,33.6786,33.6244,33.6424,76045.0
2018-11-05 10:45:00,37.24,37.24,37.17,37.2,54500.0,33.6424,33.6424,33.5792,33.6063,54500.0
2018-11-05 10:50:00,37.2,37.27,37.2,37.26,77060.0,33.6063,33.6695,33.6063,33.6605,77060.0
2018-11-05 10:55:00,37.26,37.34,37.26,37.34,57945.0,33.6605,33.7328,33.6605,33.7328,57945.0
2018-11-05 11:00:00,37.34,37.35,37.3,37.35,62680.0,33.7328,33.7418,33.6966,33.7418,62680.0
2018-11-05 11:05:00,37.35,37.35,37.3,37.3,55870.0,33.7418,33.7418,33.6966,33.6966,55870.0
2018-11-05 11:10:00,37.3,37.32,37.26,37.27,69985.0,33.6966,33.7147,33.6605,33.6695,69985.0
2018-11-05 11:15:00,37.27,37.31,37.26,37.28,73060.0,33.6695,33.7057,33.6605,33.6786,73060.0
2018-11-05 11:20:00,37.28,37.28,37.23,37.23,21895.0,33.6786,33.6786,33.6334,33.6334,21895.0
2018-11-05 11:25:00,37.23,37.24,37.21,37.22,25700.0,33.6334,33.6424,33.6153,33.6244,25700.0
2018-11-05 11:30:00,37.2,37.21,37.17,37.18,65725.0,33.6063,33.6153,33.5792,33.5882,65725.0
2018-11-05 11:35:00,37.19,37.22,37.18,37.21,22820.0,33.5973,33.6244,33.5882,33.6153,22820.0
2018-11-05 11:40:00,37.22,37.24,37.16,37.18,45550.0,33.6244,33.6424,33.5702,33.5882,45550.0
2018-11-05 11:45:00,37.17,37.2,37.15,37.18,103545.0,33.5792,33.6063,33.5611,33.5882,103545.0
2018-11-05 11:50:00,37.19,37.26,37.19,37.25,37570.0,33.5973,33.6605,33.5973,33.6515,37570.0
2018-11-05 11:55:00,37.24,37.24,37.21,37.24,92010.0,33.6424,33.6424,33.6153,33.6424,92010.0
2018-11-05 12:00:00,37.24,37.25,37.22,37.23,50250.0,33.6424,33.6515,33.6244,33.6334,50250.0
2018-11-05 12:05:00,37.23,37.24,37.21,37.22,100260.0,33.6334,33.6424,33.6153,33.6244,100260.0
2018-11-05 12:10:00,37.22,37.27,37.21,37.26,93920.0,33.6244,33.6695,33.6153,33.6605,93920.0
2018-11-05 12:15:00,37.26,37.26,37.19,37.21,84450.0,33.6605,33.6605,33.5973,33.6153,84450.0
2018-11-05 12:20:00,37.2,37.24,37.2,37.24,112975.0,33.6063,33.6424,33.6063,33.6424,112975.0
2018-11-05 12:25:00,37.23,37.25,37.2,37.21,73180.0,33.6334,33.6515,33.6063,33.6153,73180.0
2018-11-05 12:30:00,37.22,37.22,37.17,37.18,89060.0,33.6244,33.6244,33.5792,33.5882,89060.0
2018-11-05 12:35:00,37.17,37.18,37.15,37.16,94665.0,33.5792,33.5882,33.5611,33.5702,94665.0
2018-11-05 12:40:00,37.15,37.15,37.11,37.11,109875.0,33.5611,33.5611,33.525,33.525,109875.0
2018-11-05 12:45:00,37.1,37.12,37.08,37.12,95935.0,33.516,33.534,33.4979,33.534,95935.0
2018-11-05 12:50:00,37.12,37.16,37.12,37.14,116135.0,33.534,33.5702,33.534,33.5521,116135.0
2018-11-05 12:55:00,37.13,37.18,37.13,37.17,59870.0,33.5431,33.5882,33.5431,33.5792,59870.0
2018-11-05 13:00:00,37.17,37.2,37.16,37.2,166490.0,33.5792,33.6063,33.5702,33.6063,166490.0
2018-11-05 13:05:00,37.2,37.22,37.18,37.21,57520.0,33.6063,33.6244,33.5882,33.6153,57520.0
2018-11-05 13:10:00,37.21,37.22,37.17,37.2,87545.0,33.6153,33.6244,33.5792,33.6063,87545.0
2018-11-05 13:15:00,37.21,37.23,37.2,37.22,62045.0,33.6153,33.6334,33.6063,33.6244,62045.0
2018-11-05 13:20:00,37.22,37.24,37.21,37.23,44575.0,33.6244,33.6424,33.6153,33.6334,44575.0
2018-11-05 13:25:00,37.23,37.24,37.22,37.23,43070.0,33.6334,33.6424,33.6244,33.6334,43070.0
2018-11-05 13:30:00,37.22,37.24,37.2,37.22,204150.0,33.6244,33.6424,33.6063,33.6244,204150.0
2018-11-05 13:35:00,37.22,37.26,37.21,37.24,77365.0,33.6244,33.6605,33.6153,33.6424,77365.0
2018-11-05 13:40:00,37.24,37.25,37.21,37.21,194310.0,33.6424,33.6515,33.6153,33.6153,194310.0
2018-11-05 13:45:00,37.21,37.22,37.2,37.21,143610.0,33.6153,33.6244,33.6063,33.6153,143610.0
2018-11-05 13:50:00,37.21,37.23,37.19,37.21,190725.0,33.6153,33.6334,33.5973,33.6153,190725.0
2018-11-05 13:55:00,37.22,37.24,37.21,37.24,29925.0,33.6244,33.6424,33.6153,33.6424,29925.0
2018-11-05 14:00:00,37.24,37.25,37.22,37.22,48670.0,33.6424,33.6515,33.6244,33.6244,48670.0
2018-11-05 14:05:00,37.23,37.23,37.21,37.22,53070.0,33.6334,33.6334,33.6153,33.6244,53070.0
2018-11-05 14:10:00,37.23,37.24,37.23,37.24,47015.0,33.6334,33.6424,33.6334,33.6424,47015.0
2018-11-05 14:15:00,37.23,37.27,37.21,37.26,56020.0,33.6334,33.6695,33.6153,33.6605,56020.0
2018-11-05 14:20:00,37.27,37.34,37.27,37.34,49375.0,33.6695,33.7328,33.6695,33.7328,49375.0
2018-11-05 14:25:00,37.34,37.36,37.34,37.35,46295.0,33.7328,33.7508,33.7328,33.7418,46295.0
2018-11-05 14:30:00,37.34,37.36,37.34,37.35,40150.0,33.7328,33.7508,33.7328,33.7418,40150.0
2018-11-05 14:35:00,37.34,37.36,37.32,37.35,32130.0,33.7328,33.7508,33.7147,33.7418,32130.0
2018-11-05 14:40:00,37.36,37.42,37.36,37.42,29495.0,33.7508,33.805,33.7508,33.805,29495.0
2018-11-05 14:45:00,37.42,37.44,37.4,37.41,55745.0,33.805,33.8231,33.787,33.796,55745.0
2018-11-05 14:50:00,37.41,37.45,37.41,37.43,38135.0,33.796,33.8321,33.796,33.8141,38135.0
2018-11-05 14:55:00,37.43,37.44,37.41,37.42,55870.0,33.8141,33.8231,33.796,33.805,55870.0
2018-11-05 15:00:00,37.42,37.42,37.39,37.4,68640.0,33.805,33.805,33.7779,33.787,68640.0
2018-11-05 15:05:00,37.41,37.43,37.39,37.39,81410.0,33.796,33.8141,33.7779,33.7779,81410.0
2018-11-05 15:10:00,37.39,37.43,37.39,37.42,53210.0,33.7779,33.8141,33.7779,33.805,53210.0
2018-11-05 15:15:00,37.41,37.41,37.36,37.36,56785.0,33.796,33.796,33.7508,33.7508,56785.0
2018-11-05 15:20:00,37.38,37.38,37.33,37.33,57710.0,33.7689,33.7689,33.7237,33.7237,57710.0
2018-11-05 15:25:00,37.32,37.37,37.3,37.37,163600.0,33.7147,33.7599,33.6966,33.7599,163600.0
2018-11-05 15:30:00,37.37,37.37,37.31,37.35,246830.0,33.7599,33.7599,33.7057,33.7418,246830.0
2018-11-05 15:35:00,37.35,37.35,37.31,37.33,205990.0,33.7418,33.7418,33.7057,33.7237,205990.0
2018-11-05 15:40:00,37.33,37.34,37.3,37.31,156625.0,33.7237,33.7328,33.6966,33.7057,156625.0
2018-11-05 15:45:00,37.3,37.32,37.27,37.3,113500.0,33.6966,33.7147,33.6695,33.6966,113500.0
2018-11-05 15:50:00,37.29,37.29,37.25,37.29,229225.0,33.6876,33.6876,33.6515,33.6876,229225.0
2018-11-05 15:55:00,37.3,37.34,37.28,37.34,1083345.0,33.6966,33.7328,33.6786,33.7328,1083345.0
2018-11-06 09:30:00,37.3,37.36,37.27,37.36,95120.0,33.6966,33.7508,33.6695,33.7508,95120.0
2018-11-06 09:35:00,37.36,37.42,37.34,37.4,123760.0,33.7508,33.805,33.7328,33.787,123760.0
2018-11-06 09:40:00,37.4,37.41,37.39,37.4,89835.0,33.787,33.796,33.7779,33.787,89835.0
2018-11-06 09:45:00,37.4,37.43,37.37,37.42,29525.0,33.787,33.8141,33.7599,33.805,29525.0
2018-11-06 09:50:00,37.41,37.41,37.38,37.41,22065.0,33.796,33.796,33.7689,33.796,22065.0
2018-11-06 09:55:00,37.41,37.43,37.39,37.4,27830.0,33.796,33.8141,33.7779,33.787,27830.0
2018-11-06 10:00:00,37.4,37.42,37.37,37.38,36940.0,33.787,33.805,33.7599,33.7689,36940.0
2018-11-06 10:05:00,37.4,37.4,37.36,37.36,47375.0,33.787,33.787,33.7508,33.7508,47375.0
2018-11-06 10:10:00,37.37,37.39,37.35,37.35,78540.0,33.7599,33.7779,33.7418,33.7418,78540.0
2018-11-06 10:15:00,37.36,37.39,37.36,37.39,48450.0,33.7508,33.7779,33.7508,33.7779,48450.0
2018-11-06 10:20:00,37.4,37.46,37.4,37.46,71985.0,33.787,33.8412,33.787,33.8412,71985.0
2018-11-06 10:25:00,37.46,37.47,37.44,37.45,45635.0,33.8412,33.8502,33.8231,33.8321,45635.0
2018-11-06 10:30:00,37.45,37.47,37.44,37.45,46830.0,33.8321,33.8502,33.8231,33.8321,46830.0
2018-11-06 10:35:00,37.46,37.46,37.38,37.4,31535.0,33.8412,33.8412,33.7689,33.787,31535.0
2018-11-06 10:40:00,37.38,37.48,37.38,37.47,41140.0,33.7689,33.8592,33.7689,33.8502,41140.0
2018-11-06 10:45:00,37.48,37.51,37.47,37.48,98815.0,33.8592,33.8863,33.8502,33.8592,98815.0
2018-11-06 10:50:00,37.48,37.5,37.46,37.49,20925.0,33.8592,33.8773,33.8412,33.8683,20925.0
2018-11-06 10:55:00,37.5,37.52,37.49,37.5,33555.0,33.8773,33.8954,33.8683,33.8773,33555.0
2018-11-06 11:00:00,37.52,37.52,37.45,37.45,131270.0,33.8954,33.8954,33.8321,33.8321,131270.0
2018-11-06 11:05:00,37.45,37.47,37.44,37.44,35960.0,33.8321,33.8502,33.8231,33.8231,35960.0
2018-11-06 11:10:00,37.43,37.51,37.41,37.5,84565.0,33.8141,33.8863,33.796,33.8773,84565.0
2018-11-06 11:15:00,37.51,37.51,37.45,37.45,20180.0,33.8863,33.8863,33.8321,33.8321,20180.0
2018-11-06 11:20:00,37.44,37.44,37.4,37.42,48300.0,33.8231,33.8231,33.787,33.805,48300.0
2018-11-06 11:25:00,37.42,37.45,37.41,37.44,89070.0,33.805,33.8321,33.796,33.8231,89070.0
2018-11-06 11:30:00,37.43,37.43,37.34,37.35,97875.0,33.8141,33.8141,33.7328,33.7418,97875.0
2018-11-06 11:35:00,37.35,37.39,37.34,37.38,80170.0,33.7418,33.7779,33.7328,33.7689,80170.0
2018-11-06 11:40:00,37.38,37.39,37.36,37.37,50750.0,33.7689,33.7779,33.7508,33.7599,50750.0
2018-11-06 11:45:00,37.38,37.38,37.35,37.36,59390.0,33.7689,33.7689,33.7418,33.7508,59390.0
2018-11-06 11:50:00,37.36,37.37,37.33,37.37,68925.0,33.7508,33.7599,33.7237,33.7599,68925.0
2018-11-06 11:55:00,37.37,37.43,37.37,37.41,195135.0,33.7599,33.8141,33.7599,33.796,195135.0
2018-11-06 12:00:00,37.41,37.41,37.38,37.39,58810.0,33.796,33.796,33.7689,33.7779,58810.0
2018-11-06 12:05:00,37.39,37.44,37.39,37.42,57975.0,33.7779,33.8231,33.7779,33.805,57975.0
2018-11-06 12:10:00,37.42,37.44,37.42,37.42,61865.0,33.805,33.8231,33.805,33.805,61865.0
2018-11-06 12:15:00,37.42,37.43,37.4,37.43,53255.0,33.805,33.8141,33.787,33.8141,53255.0
2018-11-06 12:20:00,37.44,37.45,37.42,37.44,63475.0,33.8231,33.8321,33.805,33.8231,63475.0
2018-11-06 12:25:00,37.44,37.45,37.43,37.44,44960.0,33.8231,33.8321,33.8141,33.8231,44960.0
2018-11-06 12:30:00,37.45,37.5,37.45,37.5,88320.0,33.8321,33.8773,33.8321,33.8773,88320.0
2018-11-06 12:35:00,37.51,37.53,37.51,37.52,47625.0,33.8863,33.9044,33.8863,33.8954,47625.0
2018-11-06 12:40:00,37.53,37.56,37.53,37.55,120250.0,33.9044,33.9315,33.9044,33.9225,120250.0
2018-11-06 12:45:00,37.56,37.57,37.54,37.54,55175.0,33.9315,33.9405,33.9134,33.9134,55175.0
2018-11-06 12:50:00,37.54,37.54,37.51,37.52,34480.0,33.9134,33.9134,33.8863,33.8954,34480.0
2018-11-06 12:55:00,37.52,37.52,37.51,37.51,41485.0,33.8954,33.8954,33.8863,33.8863,41485.0
2018-11-06 13:00:00,37.52,37.55,37.52,37.54,25795.0,33.8954,33.9225,33.8954,33.9134,25795.0
2018-11-06 13:05:00,37.54,37.55,37.52,37.53,27030.0,33.9134,33.9225,33.8954,33.9044,27030.0
2018-11-06 13:10:00,37.53,37.54,37.51,37.54,46495.0,33.9044,33.9134,33.8863,33.9134,46495.0
2018-11-06 13:15:00,37.55,37.56,37.55,37.56,20910.0,33.9225,33.9315,33.9225,33.9315,20910.0
2018-11-06 13:20:00,37.55,37.55,37.53,37.54,38335.0,33.9225,33.9225,33.9044,33.9134,38335.0
2018-11-06 13:25:00,37.54,37.55,37.52,37.52,34210.0,33.9134,33.9225,33.8954,33.8954,34210.0
2018-11-06 13:30:00,37.52,37.55,37.52,37.54,36850.0,33.8954,33.9225,33.8954,33.9134,36850.0
2018-11-06 13:35:00,37.54,37.55,37.53,37.55,97210.0,33.9134,33.9225,33.9044,33.9225,97210.0
2018-11-06 13:40:00,37.55,37.57,37.55,37.55,32185.0,33.9225,33.9405,33.9225,33.9225,32185.0
2018-11-06 13:45:00,37.55,37.56,37.54,37.56,24815.0,33.9225,33.9315,33.9134,33.9315,24815.0
2018-11-06 13:50:00,37.55,37.59,37.55,37.57,70320.0,33.9225,33.9586,33.9225,33.9405,70320.0
2018-11-06 13:55:00,37.58,37.58,37.55,37.57,62540.0,33.9496,33.9496,33.9225,33.9405,62540.0
2018-11-06 14:00:00,37.57,37.57,37.53,37.54,44865.0,33.9405,33.9405,33.9044,33.9134,44865.0
2018-11-06 14:05:00,37.54,37.56,37.53,37.55,63555.0,33.9134,33.9315,33.9044,33.9225,63555.0
2018-11-06 14:10:00,37.55,37.56,37.53,37.53,48635.0,33.9225,33.9315,33.9044,33.9044,48635.0
2018-11-06 14:15:00,37.53,37.53,37.5,37.51,48790.0,33.9044,33.9044,33.8773,33.8863,48790.0
2018-11-06 14:20:00,37.51,37.51,37.49,37.49,55140.0,33.8863,33.8863,33.8683,33.8683,55140.0
2018-11-06 14:25:00,37.48,37.48,37.4,37.41,63110.0,33.8592,33.8592,33.787,33.796,63110.0
2018-11-06 14:30:00,37.39,37.43,37.39,37.42,86410.0,33.7779,33.8141,33.7779,33.805,86410.0
2018-11-06 14:35:00,37.43,37.45,37.42,37.42,77800.0,33.8141,33.8321,33.805,33.805,77800.0
2018-11-06 14:40:00,37.41,37.44,37.41,37.42,46830.0,33.796,33.8231,33.796,33.805,46830.0
2018-11-06 14:45:00,37.44,37.45,37.42,37.44,64395.0,33.8231,33.8321,33.805,33.8231,64395.0
2018-11-06 14:50:00,37.45,37.46,37.43,37.43,37435.0,33.8321,33.8412,33.8141,33.8141,37435.0
2018-11-06 14:55:00,37.42,37.45,37.42,37.43,55600.0,33.805,33.8321,33.805,33.8141,55600.0
2018-11-06 15:00:00,37.41,37.45,37.4,37.43,60975.0,33.796,33.8321,33.787,33.8141,60975.0
2018-11-06 15:05:00,37.43,37.46,37.43,37.44,48975.0,33.8141,33.8412,33.8141,33.8231,48975.0
2018-11-06 15:10:00,37.44,37.47,37.43,37.44,75415.0,33.8231,33.8502,33.8141,33.8231,75415.0
2018-11-06 15:15:00,37.44,37.46,37.44,37.45,93175.0,33.8231,33.8412,33.8231,33.8321,93175.0
2018-11-06 15:20:00,37.45,37.49,37.43,37.48,43855.0,33.8321,33.8683,33.8141,33.8592,43855.0
2018-11-06 15:25:00,37.47,37.47,37.44,37.46,47505.0,33.8502,33.8502,33.8231,33.8412,47505.0
2018-11-06 15:30:00,37.46,37.48,37.46,37.47,71200.0,33.8412,33.8592,33.8412,33.8502,71200.0
2018-11-06 15:35:00,37.47,37.5,37.46,37.47,147065.0,33.8502,33.8773,33.8412,33.8502,147065.0
2018-11-06 15:40:00,37.47,37.47,37.45,37.45,117335.0,33.8502,33.8502,33.8321,33.8321,117335.0
2018-11-06 15:45:00,37.45,37.48,37.43,37.48,76495.0,33.8321,33.8592,33.8141,33.8592,76495.0
2018-11-06 15:50:00,37.48,37.54,37.48,37.53,246175.0,33.8592,33.9134,33.8592,33.9044,246175.0
2018-11-06 15:55:00,37.53,37.58,37.53,37.56,782065.0,33.9044,33.9496,33.9044,33.9315,782065.0
2018-11-07 09:30:00,37.8,37.82,37.73,37.79,284565.0,34.1483,34.1664,34.0851,34.1393,284565.0
2018-11-07 09:35:00,37.79,37.92,37.79,37.9,310195.0,34.1393,34.2567,34.1393,34.2387,310195.0
2018-11-07 09:40:00,37.92,37.92,37.82,37.83,123005.0,34.2567,34.2567,34.1664,34.1754,123005.0
2018-11-07 09:45:00,37.83,37.83,37.71,37.73,45390.0,34.1754,34.1754,34.067,34.0851,45390.0
2018-11-07 09:50:00,37.73,37.73,37.65,37.65,71585.0,34.0851,34.0851,34.0128,34.0128,71585.0
2018-11-07 09:55:00,37.65,37.68,37.64,37.67,109345.0,34.0128,34.0399,34.0038,34.0309,109345.0
2018-11-07 10:00:00,37.66,37.7,37.63,37.63,78245.0,34.0219,34.058,33.9948,33.9948,78245.0
2018-11-07 10:05:00,37.61,37.62,37.58,37.6,41375.0,33.9767,33.9857,33.9496,33.9677,41375.0
2018-11-07 10:10:00,37.62,37.68,37.61,37.68,51270.0,33.9857,34.0399,33.9767,34.0399,51270.0
2018-11-07 10:15:00,37.68,37.68,37.65,37.65,49215.0,34.0399,34.0399,34.0128,34.0128,49215.0
2018-11-07 10:20:00,37.65,37.72,37.63,37.7,100375.0,34.0128,34.0761,33.9948,34.058,100375.0
2018-11-07 10:25:00,37.71,37.75,37.7,37.71,36075.0,34.067,34.1032,34.058,34.067,36075.0
2018-11-07 10:30:00,37.72,37.77,37.72,37.76,54000.0,34.0761,34.1212,34.0761,34.1122,54000.0
2018-11-07 10:35:00,37.77,37.83,37.77,37.82,54885.0,34.1212,34.1754,34.1212,34.1664,54885.0
2018-11-07 10:40:00,37.83,37.84,37.79,37.82,30915.0,34.1754,34.1845,34.1393,34.1664,30915.0
2018-11-07 10:45:00,37.82,37.83,37.79,37.79,19200.0,34.1664,34.1754,34.1393,34.1393,19200.0
2018-11-07 10:50:00,37.8,37.83,37.78,37.78,29195.0,34.1483,34.1754,34.1303,34.1303,29195.0
2018-11-07 10:55:00,37.77,37.8,37.77,37.79,40355.0,34.1212,34.1483,34.1212,34.1393,40355.0
2018-11-07 11:00:00,37.77,37.78,37.75,37.77,76970.0,34.1212,34.1303,34.1032,34.1212,76970.0
2018-11-07 11:05:00,37.77,37.83,37.76,37.8,44160.0,34.1212,34.1754,34.1122,34.1483,44160.0
2018-11-07 11:10:00,37.8,37.82,37.79,37.8,28525.0,34.1483,34.1664,34.1393,34.1483,28525.0
2018-11-07 11:15:00,37.79,37.82,37.77,37.78,56185.0,34.1393,34.1664,34.1212,34.1303,56185.0
2018-11-07 11:20:00,37.8,37.83,37.79,37.83,59645.0,34.1483,34.1754,34.1393,34.1754,59645.0
2018-11-07 11:25:00,37.83,37.86,37.81,37.84,53970.0,34.1754,34.2025,34.1574,34.1845,53970.0
2018-11-07 11:30:00,37.84,37.86,37.83,37.84,21740.0,34.1845,34.2025,34.1754,34.1845,21740.0
2018-11-07 11:35:00,37.83,37.87,37.83,37.87,31535.0,34.1754,34.2116,34.1754,34.2116,31535.0
2018-11-07 11:40:00,37.87,37.89,37.86,37.86,55610.0,34.2116,34.2296,34.2025,34.2025,55610.0
2018-11-07 11:45:00,37.87,37.87,37.85,37.87,86875.0,34.2116,34.2116,34.1935,34.2116,86875.0
2018-11-07 11:50:00,37.87,37.91,37.86,37.91,69045.0,34.2116,34.2477,34.2025,34.2477,69045.0
2018-11-07 11:55:00,37.92,37.95,37.92,37.93,49770.0,34.2567,34.2838,34.2567,34.2658,49770.0
2018-11-07 12:00:00,37.94,37.97,37.94,37.96,56795.0,34.2748,34.3019,34.2748,34.2929,56795.0
2018-11-07 12:05:00,37.95,37.96,37.94,37.94,26295.0,34.2838,34.2929,34.2748,34.2748,26295.0
2018-11-07 12:10:00,37.94,37.95,37.9,37.9,16325.0,34.2748,34.2838,34.2387,34.2387,16325.0
2018-11-07 12:15:00,37.9,37.91,37.88,37.89,34165.0,34.2387,34.2477,34.2206,34.2296,34165.0
2018-11-07 12:20:00,37.9,37.91,37.88,37.9,28600.0,34.2387,34.2477,34.2206,34.2387,28600.0
2018-11-07 12:25:00,37.9,37.9,37.88,37.89,19850.0,34.2387,34.2387,34.2206,34.2296,19850.0
2018-11-07 12:30:00,37.89,37.92,37.88,37.91,28790.0,34.2296,34.2567,34.2206,34.2477,28790.0
2018-11-07 12:35:00,37.92,37.92,37.89,37.9,32945.0,34.2567,34.2567,34.2296,34.2387,32945.0
2018-11-07 12:40:00,37.91,37.92,37.9,37.9,77325.0,34.2477,34.2567,34.2387,34.2387,77325.0
2018-11-07 12:45:00,37.9,37.94,37.89,37.93,22170.0,34.2387,34.2748,34.2296,34.2658,22170.0
2018-11-07 12:50:00,37.93,37.97,37.93,37.94,68530.0,34.2658,34.3019,34.2658,34.2748,68530.0
2018-11-07 12:55:00,37.95,37.97,37.95,37.97,22315.0,34.2838,34.3019,34.2838,34.3019,22315.0
2018-11-07 13:00:00,37.97,38.0,37.96,37.96,18070.0,34.3019,34.329,34.2929,34.2929,18070.0
2018-11-07 13:05:00,37.96,37.98,37.95,37.97,37830.0,34.2929,34.3109,34.2838,34.3019,37830.0
2018-11-07 13:10:00,37.97,37.99,37.96,37.96,31830.0,34.3019,34.32,34.2929,34.2929,31830.0
2018-11-07 13:15:00,37.96,37.98,37.94,37.96,57150.0,34.2929,34.3109,34.2748,34.2929,57150.0
2018-11-07 13:20:00,37.96,37.97,37.95,37.97,23250.0,34.2929,34.3019,34.2838,34.3019,23250.0
2018-11-07 13:25:00,37.96,37.99,37.96,37.97,44305.0,34.2929,34.32,34.2929,34.3019,44305.0
2018-11-07 13:30:00,37.98,37.98,37.94,37.94,31140.0,34.3109,34.3109,34.2748,34.2748,31140.0
2018-11-07 13:35:00,37.93,37.93,37.91,37.91,5430.0,34.2658,34.2658,34.2477,34.2477,5430.0
2018-11-07 13:40:00,37.91,37.92,37.9,37.9,15890.0,34.2477,34.2567,34.2387,34.2387,15890.0
2018-11-07 13:45:00,37.89,37.89,37.88,37.88,22940.0,34.2296,34.2296,34.2206,34.2206,22940.0
2018-11-07 13:50:00,37.87,37.89,37.86,37.86,47770.0,34.2116,34.2296,34.2025,34.2025,47770.0
2018-11-07 13:55:00,37.86,37.88,37.85,37.87,23530.0,34.2025,34.2206,34.1935,34.2116,23530.0
2018-11-07 14:00:00,37.87,37.9,37.87,37.89,45425.0,34.2116,34.2387,34.2116,34.2296,45425.0
2018-11-07 14:05:00,37.89,37.92,37.88,37.91,29135.0,34.2296,34.2567,34.2206,34.2477,29135.0
2018-11-07 14:10:00,37.92,37.95,37.92,37.93,49115.0,34.2567,34.2838,34.2567,34.2658,49115.0
2018-11-07 14:15:00,37.93,37.96,37.93,37.94,44570.0,34.2658,34.2929,34.2658,34.2748,44570.0
2018-11-07 14:20:00,37.96,37.98,37.96,37.97,33115.0,34.2929,34.3109,34.2929,34.3019,33115.0
2018-11-07 14:25:00,37.96,37.99,37.96,37.99,50970.0,34.2929,34.32,34.2929,34.32,50970.0
2018-11-07 14:30:00,37.98,38.01,37.97,37.99,36745.0,34.3109,34.338,34.3019,34.32,36745.0
2018-11-07 14:35:00,38.0,38.03,38.0,38.02,55785.0,34.329,34.3561,34.329,34.3471,55785.0
2018-11-07 14:40:00,38.02,38.03,37.99,37.99,74095.0,34.3471,34.3561,34.32,34.32,74095.0
2018-11-07 14:45:00,37.99,38.02,37.98,37.99,90820.0,34.32,34.3471,34.3109,34.32,90820.0
2018-11-07 14:50:00,38.0,38.02,37.98,38.0,57565.0,34.329,34.3471,34.3109,34.329,57565.0
2018-11-07 14:55:00,38.0,38.03,38.0,38.03,60235.0,34.329,34.3561,34.329,34.3561,60235.0
2018-11-07 15:00:00,38.03,38.05,38.02,38.02,159200.0,34.3561,34.3742,34.3471,34.3471,159200.0
2018-11-07 15:05:00,38.04,38.06,38.02,38.04,94590.0,34.3651,34.3832,34.3471,34.3651,94590.0
2018-11-07 15:10:00,38.03,38.11,38.03,38.1,75475.0,34.3561,34.4284,34.3561,34.4193,75475.0
2018-11-07 15:15:00,38.09,38.1,38.07,38.08,32110.0,34.4103,34.4193,34.3922,34.4013,32110.0
2018-11-07 15:20:00,38.09,38.1,38.08,38.09,53370.0,34.4103,34.4193,34.4013,34.4103,53370.0
2018-11-07 15:25:00,38.1,38.13,38.09,38.13,62800.0,34.4193,34.4465,34.4103,34.4465,62800.0
2018-11-07 15:30:00,38.12,38.16,38.11,38.15,129655.0,34.4374,34.4736,34.4284,34.4645,129655.0
2018-11-07 15:35:00,38.15,38.15,38.1,38.11,104975.0,34.4645,34.4645,34.4193,34.4284,104975.0
2018-11-07 15:40:00,38.12,38.12,38.06,38.07,128195.0,34.4374,34.4374,34.3832,34.3922,128195.0
2018-11-07 15:45:00,38.07,38.09,38.05,38.05,140705.0,34.3922,34.4103,34.3742,34.3742,140705.0
2018-11-07 15:50:00,38.06,38.1,38.05,38.1,225435.0,34.3832,34.4193,34.3742,34.4193,225435.0
2018-11-07 15:55:00,38.1,38.14,38.09,38.13,655220.0,34.4193,34.4555,34.4103,34.4465,655220.0
2018-11-08 09:30:00,38.03,38.09,38.03,38.06,283135.0,34.3561,34.4103,34.3561,34.3832,283135.0
2018-11-08 09:35:00,38.07,38.11,38.04,38.11,116670.0,34.3922,34.4284,34.3651,34.4284,116670.0
2018-11-08 09:40:00,38.1,38.13,38.07,38.08,16020.0,34.4193,34.4465,34.3922,34.4013,16020.0
2018-11-08 09:45:00,38.09,38.11,38.08,38.09,22360.0,34.4103,34.4284,34.4013,34.4103,22360.0
2018-11-08 09:50:00,38.09,38.11,38.08,38.1,56965.0,34.4103,34.4284,34.4013,34.4193,56965.0
2018-11-08 09:55:00,38.11,38.13,38.1,38.12,34820.0,34.4284,34.4465,34.4193,34.4374,34820.0
2018-11-08 10:00:00,38.12,38.15,38.11,38.12,52500.0,34.4374,34.4645,34.4284,34.4374,52500.0
2018-11-08 10:05:00,38.14,38.14,38.02,38.02,18365.0,34.4555,34.4555,34.3471,34.3471,18365.0
2018-11-08 10:10:00,38.04,38.04,37.97,37.98,55690.0,34.3651,34.3651,34.3019,34.3109,55690.0
2018-11-08 10:15:00,38.01,38.01,37.98,37.99,19960.0,34.338,34.338,34.3109,34.32,19960.0
2018-11-08 10:20:00,38.0,38.01,37.96,37.96,14445.0,34.329,34.338,34.2929,34.2929,14445.0
2018-11-08 10:25:00,37.95,38.03,37.95,38.02,30065.0,34.2838,34.3561,34.2838,34.3471,30065.0
2018-11-08 10:30:00,38.02,38.07,38.01,38.06,23045.0,34.3471,34.3922,34.338,34.3832,23045.0
2018-11-08 10:35:00,38.07,38.08,38.04,38.08,33220.0,34.3922,34.4013,34.3651,34.4013,33220.0
2018-11-08 10:40:00,38.07,38.07,38.03,38.03,20015.0,34.3922,34.3922,34.3561,34.3561,20015.0
2018-11-08 10:45:00,38.02,38.03,38.01,38.02,10910.0,34.3471,34.3561,34.338,34.3471,10910.0
2018-11-08 10:50:00,38.04,38.07,38.04,38.06,46955.0,34.3651,34.3922,34.3651,34.3832,46955.0
2018-11-08 10:55:00,38.07,38.09,38.06,38.09,223075.0,34.3922,34.4103,34.3832,34.4103,223075.0
2018-11-08 11:00:00,38.09,38.12,38.08,38.12,48295.0,34.4103,34.4374,34.4013,34.4374,48295.0
2018-11-08 11:05:00,38.12,38.13,38.1,38.13,50090.0,34.4374,34.4465,34.4193,34.4465,50090.0
2018-11-08 11:10:00,38.11,38.11,38.09,38.1,23895.0,34.4284,34.4284,34.4103,34.4193,23895.0
2018-11-08 11:15:00,38.1,38.12,38.09,38.11,27310.0,34.4193,34.4374,34.4103,34.4284,27310.0
2018-11-08 11:20:00,38.11,38.11,38.04,38.04,9425.0,34.4284,34.4284,34.3651,34.3651,9425.0
2018-11-08 11:25:00,38.04,38.07,38.04,38.06,221680.0,34.3651,34.3922,34.3651,34.3832,221680.0
2018-11-08 11:30:00,38.06,38.13,38.06,38.12,24290.0,34.3832,34.4465,34.3832,34.4374,24290.0
2018-11-08 11:35:00,38.11,38.11,38.07,38.08,29740.0,34.4284,34.4284,34.3922,34.4013,29740.0
2018-11-08 11:40:00,38.1,38.13,38.09,38.09,12685.0,34.4193,34.4465,34.4103,34.4103,12685.0
2018-11-08 11:45:00,38.09,38.1,38.09,38.09,18570.0,34.4103,34.4193,34.4103,34.4103,18570.0
2018-11-08 11:50:00,38.09,38.09,38.06,38.07,24710.0,34.4103,34.4103,34.3832,34.3922,24710.0
2018-11-08 11:55:00,38.07,38.07,38.05,38.06,26210.0,34.3922,34.3922,34.3742,34.3832,26210.0
2018-11-08 12:00:00,38.05,38.07,38.05,38.07,5860.0,34.3742,34.3922,34.3742,34.3922,5860.0
2018-11-08 12:05:00,38.08,38.11,38.08,38.08,30175.0,34.4013,34.4284,34.4013,34.4013,30175.0
2018-11-08 12:10:00,38.08,38.14,38.08,38.14,37300.0,34.4013,34.4555,34.4013,34.4555,37300.0
2018-11-08 12:15:00,38.14,38.16,38.13,38.16,24910.0,34.4555,34.4736,34.4465,34.4736,24910.0
2018-11-08 12:20:00,38.17,38.18,38.12,38.12,44710.0,34.4826,34.4916,34.4374,34.4374,44710.0
2018-11-08 12:25:00,38.13,38.13,38.08,38.09,27475.0,34.4465,34.4465,34.4013,34.4103,27475.0
2018-11-08 12:30:00,38.08,38.11,38.08,38.11,14100.0,34.4013,34.4284,34.4013,34.4284,14100.0
2018-11-08 12:35:00,38.1,38.12,38.09,38.12,14300.0,34.4193,34.4374,34.4103,34.4374,14300.0
2018-11-08 12:40:00,38.13,38.13,38.1,38.1,14245.0,34.4465,34.4465,34.4193,34.4193,14245.0
2018-11-08 12:45:00,38.09,38.13,38.08,38.12,71115.0,34.4103,34.4465,34.4013,34.4374,71115.0
2018-11-08 12:50:00,38.12,38.12,38.1,38.1,11495.0,34.4374,34.4374,34.4193,34.4193,11495.0
2018-11-08 12:55:00,38.1,38.11,38.07,38.07,17370.0,34.4193,34.4284,34.3922,34.3922,17370.0
2018-11-08 13:00:00,38.07,38.09,38.07,38.09,10005.0,34.3922,34.4103,34.3922,34.4103,10005.0
2018-11-08 13:05:00,38.1,38.1,38.09,38.09,43760.0,34.4193,34.4193,34.4103,34.4103,43760.0
2018-11-08 13:10:00,38.08,38.09,38.07,38.08,22365.0,34.4013,34.4103,34.3922,34.4013,22365.0
2018-11-08 13:15:00,38.08,38.08,38.06,38.06,9645.0,34.4013,34.4013,34.3832,34.3832,9645.0
2018-11-08 13:20:00,38.05,38.06,38.03,38.03,25900.0,34.3742,34.3832,34.3561,34.3561,25900.0
2018-11-08 13:25:00,38.05,38.05,38.01,38.01,11125.0,34.3742,34.3742,34.338,34.338,11125.0
2018-11-08 13:30:00,38.01,38.02,38.0,38.0,13380.0,34.338,34.3471,34.329,34.329,13380.0
2018-11-08 13:35:00,38.01,38.02,38.0,38.0,12775.0,34.338,34.3471,34.329,34.329,12775.0
2018-11-08 13:40:00,38.0,38.0,37.98,37.98,9570.0,34.329,34.329,34.3109,34.3109,9570.0
2018-11-08 13:45:00,37.98,38.0,37.98,37.98,129275.0,34.3109,34.329,34.3109,34.3109,129275.0
2018-11-08 13:50:00,37.98,37.98,37.97,37.97,11185.0,34.3109,34.3109,34.3019,34.3019,11185.0
2018-11-08 13:55:00,37.98,38.01,37.97,38.01,37090.0,34.3109,34.338,34.3019,34.338,37090.0
2018-11-08 14:00:00,38.0,38.02,37.95,37.95,20590.0,34.329,34.3471,34.2838,34.2838,20590.0
2018-11-08 14:05:00,37.95,38.07,37.95,38.05,21895.0,34.2838,34.3922,34.2838,34.3742,21895.0
2018-11-08 14:10:00,38.04,38.04,38.01,38.01,19245.0,34.3651,34.3651,34.338,34.338,19245.0
2018-11-08 14:15:00,38.01,38.03,37.97,37.98,73250.0,34.338,34.3561,34.3019,34.3109,73250.0
2018-11-08 14:20:00,37.98,38.01,37.98,37.98,25155.0,34.3109,34.338,34.3109,34.3109,25155.0
2018-11-08 14:25:00,37.97,37.97,37.91,37.91,131905.0,34.3019,34.3019,34.2477,34.2477,131905.0
2018-11-08 14:30:00,37.91,37.93,37.89,37.9,24570.0,34.2477,34.2658,34.2296,34.2387,24570.0
2018-11-08 14:35:00,37.89,37.92,37.86,37.87,21450.0,34.2296,34.2567,34.2025,34.2116,21450.0
2018-11-08 14:40:00,37.86,37.87,37.83,37.84,45830.0,34.2025,34.2116,34.1754,34.1845,45830.0
2018-11-08 14:45:00,37.84,37.9,37.84,37.89,23730.0,34.1845,34.2387,34.1845,34.2296,23730.0
2018-11-08 14:50:00,37.9,37.92,37.86,37.89,46070.0,34.2387,34.2567,34.2025,34.2296,46070.0
2018-11-08 14:55:00,37.89,37.91,37.88,37.9,39360.0,34.2296,34.2477,34.2206,34.2387,39360.0
2018-11-08 15:00:00,37.9,37.9,37.84,37.85,65870.0,34.2387,34.2387,34.1845,34.1935,65870.0
2018-11-08 15:05:00,37.89,37.92,37.89,37.92,26725.0,34.2296,34.2567,34.2296,34.2567,26725.0
2018-11-08 15:10:00,37.92,37.94,37.89,37.94,32190.0,34.2567,34.2748,34.2296,34.2748,32190.0
2018-11-08 15:15:00,37.95,37.97,37.92,37.96,37810.0,34.2838,34.3019,34.2567,34.2929,37810.0
2018-11-08 15:20:00,37.96,37.97,37.93,37.96,215240.0,34.2929,34.3019,34.2658,34.2929,215240.0
2018-11-08 15:25:00,37.96,37.97,37.91,37.91,49760.0,34.2929,34.3019,34.2477,34.2477,49760.0
2018-11-08 15:30:00,37.91,37.92,37.9,37.9,51835.0,34.2477,34.2567,34.2387,34.2387,51835.0
2018-11-08 15:35:00,37.9,37.91,37.85,37.88,31375.0,34.2387,34.2477,34.1935,34.2206,31375.0
2018-11-08 15:40:00,37.87,37.9,37.87,37.9,42265.0,34.2116,34.2387,34.2116,34.2387,42265.0
2018-11-08 15:45:00,37.9,37.94,37.9,37.93,25200.0,34.2387,34.2748,34.2387,34.2658,25200.0
2018-11-08 15:50:00,37.93,37.94,37.92,37.92,20385.0,34.2658,34.2748,34.2567,34.2567,20385.0
2018-11-08 15:55:00,37.93,37.98,37.91,37.98,279330.0,34.2658,34.3109,34.2477,34.3109,279330.0
2018-11-09 09:30:00,37.78,37.78,37.69,37.76,136470.0,34.1303,34.1303,34.049,34.1122,136470.0
2018-11-09 09:35:00,37.77,37.83,37.77,37.78,26010.0,34.1212,34.1754,34.1212,34.1303,26010.0
2018-11-09 09:40:00,37.77,37.78,37.72,37.74,19705.0,34.1212,34.1303,34.0761,34.0941,19705.0
2018-11-09 09:45:00,37.73,37.77,37.72,37.72,28775.0,34.0851,34.1212,34.0761,34.0761,28775.0
2018-11-09 09:50:00,37.72,37.72,37.62,37.62,53055.0,34.0761,34.0761,33.9857,33.9857,53055.0
2018-11-09 09:55:00,37.64,37.64,37.6,37.63,58770.0,34.0038,34.0038,33.9677,33.9948,58770.0
2018-11-09 10:00:00,37.62,37.64,37.58,37.58,44015.0,33.9857,34.0038,33.9496,33.9496,44015.0
2018-11-09 10:05:00,37.58,37.6,37.52,37.52,18400.0,33.9496,33.9677,33.8954,33.8954,18400.0
2018-11-09 10:10:00,37.52,37.54,37.5,37.51,33875.0,33.8954,33.9134,33.8773,33.8863,33875.0
2018-11-09 10:15:00,37.49,37.52,37.48,37.48,22780.0,33.8683,33.8954,33.8592,33.8592,22780.0
2018-11-09 10:20:00,37.48,37.5,37.46,37.5,29085.0,33.8592,33.8773,33.8412,33.8773,29085.0
2018-11-09 10:25:00,37.52,37.6,37.52,37.6,20725.0,33.8954,33.9677,33.8954,33.9677,20725.0
2018-11-09 10:30:00,37.61,37.62,37.59,37.62,17570.0,33.9767,33.9857,33.9586,33.9857,17570.0
2018-11-09 10:35:00,37.63,37.65,37.6,37.65,19505.0,33.9948,34.0128,33.9677,34.0128,19505.0
2018-11-09 10:40:00,37.65,37.68,37.65,37.66,51040.0,34.0128,34.0399,34.0128,34.0219,51040.0
2018-11-09 10:45:00,37.66,37.68,37.61,37.62,14530.0,34.0219,34.0399,33.9767,33.9857,14530.0
2018-11-09 10:50:00,37.6,37.6,37.55,37.57,36345.0,33.9677,33.9677,33.9225,33.9405,36345.0
2018-11-09 10:55:00,37.55,37.57,37.55,37.57,41440.0,33.9225,33.9405,33.9225,33.9405,41440.0
2018-11-09 11:00:00,37.62,37.63,37.57,37.58,20155.0,33.9857,33.9948,33.9405,33.9496,20155.0
2018-11-09 11:05:00,37.54,37.54,37.53,37.54,21580.0,33.9134,33.9134,33.9044,33.9134,21580.0
2018-11-09 11:10:00,37.53,37.58,37.52,37.55,16105.0,33.9044,33.9496,33.8954,33.9225,16105.0
2018-11-09 11:15:00,37.54,37.58,37.54,37.55,19215.0,33.9134,33.9496,33.9134,33.9225,19215.0
2018-11-09 11:20:00,37.57,37.62,37.57,37.61,38865.0,33.9405,33.9857,33.9405,33.9767,38865.0
2018-11-09 11:25:00,37.62,37.64,37.6,37.63,41145.0,33.9857,34.0038,33.9677,33.9948,41145.0
2018-11-09 11:30:00,37.63,37.66,37.62,37.62,22385.0,33.9948,34.0219,33.9857,33.9857,22385.0
2018-11-09 11:35:00,37.63,37.66,37.61,37.66,29725.0,33.9948,34.0219,33.9767,34.0219,29725.0
2018-11-09 11:40:00,37.65,37.65,37.59,37.59,39720.0,34.0128,34.0128,33.9586,33.9586,39720.0
2018-11-09 11:45:00,37.6,37.6,37.51,37.52,101890.0,33.9677,33.9677,33.8863,33.8954,101890.0
2018-11-09 11:50:00,37.5,37.51,37.49,37.51,14550.0,33.8773,33.8863,33.8683,33.8863,14550.0
2018-11-09 11:55:00,37.51,37.51,37.44,37.45,35045.0,33.8863,33.8863,33.8231,33.8321,35045.0
2018-11-09 12:00:00,37.46,37.5,37.45,37.48,27805.0,33.8412,33.8773,33.8321,33.8592,27805.0
2018-11-09 12:05:00,37.49,37.5,37.48,37.49,19995.0,33.8683,33.8773,33.8592,33.8683,19995.0
2018-11-09 12:10:00,37.5,37.51,37.43,37.43,23525.0,33.8773,33.8863,33.8141,33.8141,23525.0
2018-11-09 12:15:00,37.43,37.43,37.39,37.41,29220.0,33.8141,33.8141,33.7779,33.796,29220.0
2018-11-09 12:20:00,37.41,37.45,37.4,37.45,24690.0,33.796,33.8321,33.787,33.8321,24690.0
2018-11-09 12:25:00,37.45,37.47,37.44,37.44,39930.0,33.8321,33.8502,33.8231,33.8231,39930.0
2018-11-09 12:30:00,37.44,37.5,37.42,37.5,35080.0,33.8231,33.8773,33.805,33.8773,35080.0
2018-11-09 12:35:00,37.5,37.53,37.5,37.52,16815.0,33.8773,33.9044,33.8773,33.8954,16815.0
2018-11-09 12:40:00,37.51,37.53,37.51,37.53,13390.0,33.8863,33.9044,33.8863,33.9044,13390.0
2018-11-09 12:45:00,37.53,37.55,37.52,37.55,25185.0,33.9044,33.9225,33.8954,33.9225,25185.0
2018-11-09 12:50:00,37.53,37.54,37.52,37.53,16825.0,33.9044,33.9134,33.8954,33.9044,16825.0
2018-11-09 12:55:00,37.52,37.52,37.49,37.49,20125.0,33.8954,33.8954,33.8683,33.8683,20125.0
2018-11-09 13:00:00,37.48,37.49,37.47,37.49,12835.0,33.8592,33.8683,33.8502,33.8683,12835.0
2018-11-09 13:05:00,37.48,37.52,37.47,37.52,11990.0,33.8592,33.8954,33.8502,33.8954,11990.0
2018-11-09 13:10:00,37.51,37.51,37.46,37.46,12630.0,33.8863,33.8863,33.8412,33.8412,12630.0
2018-11-09 13:15:00,37.46,37.46,37.42,37.44,30465.0,33.8412,33.8412,33.805,33.8231,30465.0
2018-11-09 13:20:00,37.43,37.44,37.42,37.44,16505.0,33.8141,33.8231,33.805,33.8231,16505.0
2018-11-09 13:25:00,37.44,37.44,37.41,37.42,25820.0,33.8231,33.8231,33.796,33.805,25820.0
2018-11-09 13:30:00,37.43,37.43,37.36,37.37,44835.0,33.8141,33.8141,33.7508,33.7599,44835.0
2018-11-09 13:35:00,37.38,37.41,37.37,37.4,52080.0,33.7689,33.796,33.7599,33.787,52080.0
2018-11-09 13:40:00,37.4,37.43,37.39,37.4,48280.0,33.787,33.8141,33.7779,33.787,48280.0
2018-11-09 13:45:00,37.39,37.39,37.34,37.35,39415.0,33.7779,33.7779,33.7328,33.7418,39415.0
2018-11-09 13:50:00,37.36,37.38,37.36,37.38,32910.0,33.7508,33.7689,33.7508,33.7689,32910.0
2018-11-09 13:55:00,37.39,37.42,37.38,37.38,65055.0,33.7779,33.805,33.7689,33.7689,65055.0
2018-11-09 14:00:00,37.38,37.43,37.38,37.43,92155.0,33.7689,33.8141,33.7689,33.8141,92155.0
2018-11-09 14:05:00,37.44,37.45,37.39,37.39,23420.0,33.8231,33.8321,33.7779,33.7779,23420.0
2018-11-09 14:10:00,37.38,37.38,37.36,37.38,25780.0,33.7689,33.7689,33.7508,33.7689,25780.0
2018-11-09 14:15:00,37.39,37.4,37.34,37.35,95500.0,33.7779,33.787,33.7328,33.7418,95500.0
2018-11-09 14:20:00,37.34,37.37,37.33,37.37,33040.0,33.7328,33.7599,33.7237,33.7599,33040.0
2018-11-09 14:25:00,37.38,37.4,37.36,37.37,109885.0,33.7689,33.787,33.7508,33.7599,109885.0
2018-11-09 14:30:00,37.37,37.45,37.37,37.45,61145.0,33.7599,33.8321,33.7599,33.8321,61145.0
2018-11-09 14:35:00,37.45,37.48,37.44,37.46,395885.0,33.8321,33.8592,33.8231,33.8412,395885.0
2018-11-09 14:40:00,37.47,37.51,37.47,37.48,230065.0,33.8502,33.8863,33.8502,33.8592,230065.0
2018-11-09 14:45:00,37.48,37.52,37.46,37.46,65520.0,33.8592,33.8954,33.8412,33.8412,65520.0
2018-11-09 14:50:00,37.47,37.55,37.47,37.53,88015.0,33.8502,33.9225,33.8502,33.9044,88015.0
2018-11-09 14:55:00,37.53,37.58,37.52,37.54,35835.0,33.9044,33.9496,33.8954,33.9134,35835.0
2018-11-09 15:00:00,37.54,37.55,37.51,37.52,39625.0,33.9134,33.9225,33.8863,33.8954,39625.0
2018-11-09 15:05:00,37.52,37.56,37.5,37.56,23970.0,33.8954,33.9315,33.8773,33.9315,23970.0
2018-11-09 15:10:00,37.53,37.59,37.52,37.58,99730.0,33.9044,33.9586,33.8954,33.9496,99730.0
2018-11-09 15:15:00,37.6,37.61,37.55,37.57,54655.0,33.9677,33.9767,33.9225,33.9405,54655.0
2018-11-09 15:20:00,37.58,37.65,37.55,37.63,64080.0,33.9496,34.0128,33.9225,33.9948,64080.0
2018-11-09 15:25:00,37.63,37.63,37.59,37.59,41690.0,33.9948,33.9948,33.9586,33.9586,41690.0
2018-11-09 15:30:00,37.59,37.64,37.59,37.61,105985.0,33.9586,34.0038,33.9586,33.9767,105985.0
2018-11-09 15:35:00,37.61,37.64,37.59,37.63,110725.0,33.9767,34.0038,33.9586,33.9948,110725.0
2018-11-09 15:40:00,37.63,37.67,37.62,37.67,60005.0,33.9948,34.0309,33.9857,34.0309,60005.0
2018-11-09 15:45:00,37.68,37.69,37.6,37.6,64135.0,34.0399,34.049,33.9677,33.9677,64135.0
2018-11-09 15:50:00,37.61,37.63,37.59,37.63,61535.0,33.9767,33.9948,33.9586,33.9948,61535.0
2018-11-09 15:55:00,37.63,37.64,37.57,37.57,484920.0,33.9948,34.0038,33.9405,33.9405,484920.0
2018-11-12 09:30:00,37.57,37.6,37.5,37.5,158445.0,33.9405,33.9677,33.8773,33.8773,158445.0
2018-11-12 09:35:00,37.5,37.56,37.5,37.52,53065.0,33.8773,33.9315,33.8773,33.8954,53065.0
2018-11-12 09:40:00,37.52,37.53,37.48,37.48,51880.0,33.8954,33.9044,33.8592,33.8592,51880.0
2018-11-12 09:45:00,37.47,37.48,37.42,37.42,15440.0,33.8502,33.8592,33.805,33.805,15440.0
2018-11-12 09:50:00,37.4,37.4,37.34,37.34,32975.0,33.787,33.787,33.7328,33.7328,32975.0
2018-11-12 09:55:00,37.34,37.38,37.34,37.34,18235.0,33.7328,33.7689,33.7328,33.7328,18235.0
2018-11-12 10:00:00,37.33,37.33,37.27,37.27,28175.0,33.7237,33.7237,33.6695,33.6695,28175.0
2018-11-12 10:05:00,37.26,37.35,37.24,37.35,32575.0,33.6605,33.7418,33.6424,33.7418,32575.0
2018-11-12 10:10:00,37.35,37.4,37.35,37.37,32710.0,33.7418,33.787,33.7418,33.7599,32710.0
2018-11-12 10:15:00,37.37,37.39,37.35,37.35,10480.0,33.7599,33.7779,33.7418,33.7418,10480.0
2018-11-12 10:20:00,37.35,37.4,37.31,37.39,38130.0,33.7418,33.787,33.7057,33.7779,38130.0
2018-11-12 10:25:00,37.38,37.42,37.38,37.42,11665.0,33.7689,33.805,33.7689,33.805,11665.0
2018-11-12 10:30:00,37.4,37.4,37.32,37.34,27065.0,33.787,33.787,33.7147,33.7328,27065.0
2018-11-12 10:35:00,37.33,37.36,37.29,37.32,38365.0,33.7237,33.7508,33.6876,33.7147,38365.0
2018-11-12 10:40:00,37.3,37.33,37.29,37.31,22175.0,33.6966,33.7237,33.6876,33.7057,22175.0
2018-11-12 10:45:00,37.3,37.31,37.27,37.28,36785.0,33.6966,33.7057,33.6695,33.6786,36785.0
2018-11-12 10:50:00,37.28,37.28,37.22,37.22,9560.0,33.6786,33.6786,33.6244,33.6244,9560.0
2018-11-12 10:55:00,37.22,37.23,37.2,37.2,73690.0,33.6244,33.6334,33.6063,33.6063,73690.0
2018-11-12 11:00:00,37.19,37.19,37.15,37.18,43275.0,33.5973,33.5973,33.5611,33.5882,43275.0
2018-11-12 11:05:00,37.16,37.22,37.15,37.22,26545.0,33.5702,33.6244,33.5611,33.6244,26545.0
2018-11-12 11:10:00,37.2,37.2,37.11,37.11,784310.0,33.6063,33.6063,33.525,33.525,784310.0
2018-11-12 11:15:00,37.1,37.1,37.02,37.03,182580.0,33.516,33.516,33.4437,33.4527,182580.0
2018-11-12 11:20:00,37.03,37.11,37.01,37.11,41870.0,33.4527,33.525,33.4346,33.525,41870.0
2018-11-12 11:25:00,37.11,37.13,37.05,37.05,37725.0,33.525,33.5431,33.4708,33.4708,37725.0
2018-11-12 11:30:00,37.04,37.08,37.04,37.06,23415.0,33.4618,33.4979,33.4618,33.4798,23415.0
2018-11-12 11:35:00,37.11,37.14,37.09,37.1,17685.0,33.525,33.5521,33.5069,33.516,17685.0
2018-11-12 11:40:00,37.1,37.17,37.1,37.13,20420.0,33.516,33.5792,33.516,33.5431,20420.0
2018-11-12 11:45:00,37.13,37.18,37.13,37.18,25900.0,33.5431,33.5882,33.5431,33.5882,25900.0
2018-11-12 11:50:00,37.16,37.18,37.08,37.18,23970.0,33.5702,33.5882,33.4979,33.5882,23970.0
2018-11-12 11:55:00,37.17,37.22,37.17,37.21,14190.0,33.5792,33.6244,33.5792,33.6153,14190.0
2018-11-12 12:00:00,37.23,37.25,37.2,37.25,25945.0,33.6334,33.6515,33.6063,33.6515,25945.0
2018-11-12 12:05:00,37.27,37.34,37.27,37.31,29435.0,33.6695,33.7328,33.6695,33.7057,29435.0
2018-11-12 12:10:00,37.32,37.33,37.29,37.31,32680.0,33.7147,33.7237,33.6876,33.7057,32680.0
2018-11-12 12:15:00,37.3,37.36,37.29,37.33,31010.0,33.6966,33.7508,33.6876,33.7237,31010.0
2018-11-12 12:20:00,37.32,37.35,37.3,37.33,16490.0,33.7147,33.7418,33.6966,33.7237,16490.0
2018-11-12 12:25:00,37.33,37.35,37.31,37.33,117000.0,33.7237,33.7418,33.7057,33.7237,117000.0
2018-11-12 12:30:00,37.33,37.33,37.27,37.27,15150.0,33.7237,33.7237,33.6695,33.6695,15150.0
2018-11-12 12:35:00,37.27,37.33,37.27,37.32,12455.0,33.6695,33.7237,33.6695,33.7147,12455.0
2018-11-12 12:40:00,37.31,37.34,37.3,37.33,34145.0,33.7057,33.7328,33.6966,33.7237,34145.0
2018-11-12 12:45:00,37.33,37.33,37.31,37.32,32540.0,33.7237,33.7237,33.7057,33.7147,32540.0
2018-11-12 12:50:00,37.33,37.33,37.27,37.28,12415.0,33.7237,33.7237,33.6695,33.6786,12415.0
2018-11-12 12:55:00,37.28,37.31,37.25,37.25,10635.0,33.6786,33.7057,33.6515,33.6515,10635.0
2018-11-12 13:00:00,37.25,37.26,37.24,37.24,14155.0,33.6515,33.6605,33.6424,33.6424,14155.0
2018-11-12 13:05:00,37.24,37.25,37.2,37.22,10315.0,33.6424,33.6515,33.6063,33.6244,10315.0
2018-11-12 13:10:00,37.21,37.22,37.2,37.2,22030.0,33.6153,33.6244,33.6063,33.6063,22030.0
2018-11-12 13:15:00,37.18,37.2,37.15,37.15,9245.0,33.5882,33.6063,33.5611,33.5611,9245.0
2018-11-12 13:20:00,37.15,37.17,37.14,37.15,13620.0,33.5611,33.5792,33.5521,33.5611,13620.0
2018-11-12 13:25:00,37.17,37.21,37.16,37.17,19325.0,33.5792,33.6153,33.5702,33.5792,19325.0
2018-11-12 13:30:00,37.16,37.18,37.15,37.18,21180.0,33.5702,33.5882,33.5611,33.5882,21180.0
2018-11-12 13:35:00,37.17,37.18,37.15,37.15,29425.0,33.5792,33.5882,33.5611,33.5611,29425.0
2018-11-12 13:40:00,37.16,37.17,37.12,37.12,21420.0,33.5702,33.5792,33.534,33.534,21420.0
2018-11-12 13:45:00,37.12,37.16,37.09,37.15,16245.0,33.534,33.5702,33.5069,33.5611,16245.0
2018-11-12 13:50:00,37.15,37.25,37.15,37.23,34790.0,33.5611,33.6515,33.5611,33.6334,34790.0
2018-11-12 13:55:00,37.23,37.23,37.19,37.19,199445.0,33.6334,33.6334,33.5973,33.5973,199445.0
2018-11-12 14:00:00,37.19,37.26,37.18,37.26,22530.0,33.5973,33.6605,33.5882,33.6605,22530.0
2018-11-12 14:05:00,37.24,37.24,37.22,37.24,57570.0,33.6424,33.6424,33.6244,33.6424,57570.0
2018-11-12 14:10:00,37.24,37.29,37.24,37.26,26080.0,33.6424,33.6876,33.6424,33.6605,26080.0
2018-11-12 14:15:00,37.26,37.33,37.26,37.31,16820.0,33.6605,33.7237,33.6605,33.7057,16820.0
2018-11-12 14:20:00,37.32,37.32,37.28,37.28,39665.0,33.7147,33.7147,33.6786,33.6786,39665.0
2018-11-12 14:25:00,37.28,37.28,37.25,37.25,9865.0,33.6786,33.6786,33.6515,33.6515,9865.0
2018-11-12 14:30:00,37.25,37.29,37.25,37.28,36690.0,33.6515,33.6876,33.6515,33.6786,36690.0
2018-11-12 14:35:00,37.29,37.29,37.2,37.23,33655.0,33.6876,33.6876,33.6063,33.6334,33655.0
2018-11-12 14:40:00,37.23,37.3,37.22,37.3,50160.0,33.6334,33.6966,33.6244,33.6966,50160.0
2018-11-12 14:45:00,37.3,37.36,37.3,37.35,31435.0,33.6966,33.7508,33.6966,33.7418,31435.0
2018-11-12 14:50:00,37.35,37.35,37.27,37.28,42095.0,33.7418,33.7418,33.6695,33.6786,42095.0
2018-11-12 14:55:00,37.27,37.27,37.21,37.22,35635.0,33.6695,33.6695,33.6153,33.6244,35635.0
2018-11-12 15:00:00,37.21,37.25,37.21,37.21,24415.0,33.6153,33.6515,33.6153,33.6153,24415.0
2018-11-12 15:05:00,37.2,37.21,37.18,37.2,15235.0,33.6063,33.6153,33.5882,33.6063,15235.0
2018-11-12 15:10:00,37.19,37.21,37.14,37.19,39950.0,33.5973,33.6153,33.5521,33.5973,39950.0
2018-11-12 15:15:00,37.18,37.21,37.16,37.2,126275.0,33.5882,33.6153,33.5702,33.6063,126275.0
2018-11-12 15:20:00,37.2,37.24,37.19,37.21,36960.0,33.6063,33.6424,33.5973,33.6153,36960.0
2018-11-12 15:25:00,37.21,37.22,37.19,37.2,82270.0,33.6153,33.6244,33.5973,33.6063,82270.0
2018-11-12 15:30:00,37.19,37.19,37.1,37.12,73690.0,33.5973,33.5973,33.516,33.534,73690.0
2018-11-12 15:35:00,37.11,37.14,37.1,37.11,81280.0,33.525,33.5521,33.516,33.525,81280.0
2018-11-12 15:40:00,37.11,37.14,37.07,37.1,101000.0,33.525,33.5521,33.4889,33.516,101000.0
2018-11-12 15:45:00,37.09,37.14,37.06,37.06,50085.0,33.5069,33.5521,33.4798,33.4798,50085.0
2018-11-12 15:50:00,37.07,37.07,36.93,36.93,211620.0,33.4889,33.4889,33.3624,33.3624,211620.0
2018-11-12 15:55:00,36.94,36.98,36.92,36.98,629470.0,33.3714,33.4075,33.3533,33.4075,629470.0
2018-11-13 09:30:00,37.1,37.27,37.07,37.27,135585.0,33.516,33.6695,33.4889,33.6695,135585.0
2018-11-13 09:35:00,37.26,37.27,37.24,37.25,34820.0,33.6605,33.6695,33.6424,33.6515,34820.0
2018-11-13 09:40:00,37.26,37.28,37.22,37.23,60370.0,33.6605,33.6786,33.6244,33.6334,60370.0
2018-11-13 09:45:00,37.22,37.31,37.21,37.25,56715.0,33.6244,33.7057,33.6153,33.6515,56715.0
2018-11-13 09:50:00,37.26,37.29,37.23,37.28,36480.0,33.6605,33.6876,33.6334,33.6786,36480.0
2018-11-13 09:55:00,37.26,37.28,37.23,37.26,58895.0,33.6605,33.6786,33.6334,33.6605,58895.0
2018-11-13 10:00:00,37.26,37.28,37.16,37.17,73850.0,33.6605,33.6786,33.5702,33.5792,73850.0
2018-11-13 10:05:00,37.17,37.28,37.17,37.27,55455.0,33.5792,33.6786,33.5792,33.6695,55455.0
2018-11-13 10:10:00,37.27,37.29,37.23,37.27,17290.0,33.6695,33.6876,33.6334,33.6695,17290.0
2018-11-13 10:15:00,37.26,37.29,37.25,37.27,27465.0,33.6605,33.6876,33.6515,33.6695,27465.0
2018-11-13 10:20:00,37.22,37.22,37.07,37.09,716775.0,33.6244,33.6244,33.4889,33.5069,716775.0
2018-11-13 10:25:00,37.07,37.11,37.02,37.02,70890.0,33.4889,33.525,33.4437,33.4437,70890.0
2018-11-13 10:30:00,37.02,37.09,37.01,37.09,174120.0,33.4437,33.5069,33.4346,33.5069,174120.0
2018-11-13 10:35:00,37.09,37.14,37.09,37.09,313980.0,33.5069,33.5521,33.5069,33.5069,313980.0
2018-11-13 10:40:00,37.09,37.16,37.04,37.11,68840.0,33.5069,33.5702,33.4618,33.525,68840.0
2018-11-13 10:45:00,37.13,37.19,37.12,37.16,33740.0,33.5431,33.5973,33.534,33.5702,33740.0
2018-11-13 10:50:00,37.15,37.16,37.09,37.11,51235.0,33.5611,33.5702,33.5069,33.525,51235.0
2018-11-13 10:55:00,37.12,37.2,37.12,37.17,50730.0,33.534,33.6063,33.534,33.5792,50730.0
2018-11-13 11:00:00,37.16,37.35,37.15,37.33,124930.0,33.5702,33.7418,33.5611,33.7237,124930.0
2018-11-13 11:05:00,37.33,37.33,37.28,37.29,19730.0,33.7237,33.7237,33.6786,33.6876,19730.0
2018-11-13 11:10:00,37.3,37.34,37.29,37.33,27555.0,33.6966,33.7328,33.6876,33.7237,27555.0
2018-11-13 11:15:00,37.34,37.46,37.3,37.44,63340.0,33.7328,33.8412,33.6966,33.8231,63340.0
2018-11-13 11:20:00,37.45,37.45,37.39,37.41,88060.0,33.8321,33.8321,33.7779,33.796,88060.0
2018-11-13 11:25:00,37.39,37.43,37.37,37.38,40920.0,33.7779,33.8141,33.7599,33.7689,40920.0
2018-11-13 11:30:00,37.38,37.41,37.36,37.41,43390.0,33.7689,33.796,33.7508,33.796,43390.0
2018-11-13 11:35:00,37.4,37.42,37.32,37.32,82075.0,33.787,33.805,33.7147,33.7147,82075.0
2018-11-13 11:40:00,37.31,37.34,37.3,37.34,25770.0,33.7057,33.7328,33.6966,33.7328,25770.0
2018-11-13 11:45:00,37.36,37.39,37.34,37.39,39855.0,33.7508,33.7779,33.7328,33.7779,39855.0
2018-11-13 11:50:00,37.39,37.41,37.34,37.34,45400.0,33.7779,33.796,33.7328,33.7328,45400.0
2018-11-13 11:55:00,37.35,37.38,37.35,37.37,70315.0,33.7418,33.7689,33.7418,33.7599,70315.0
2018-11-13 12:00:00,37.41,37.43,37.37,37.41,112270.0,33.796,33.8141,33.7599,33.796,112270.0
2018-11-13 12:05:00,37.4,37.4,37.31,37.31,76700.0,33.787,33.787,33.7057,33.7057,76700.0
2018-11-13 12:10:00,37.31,37.35,37.3,37.35,51400.0,33.7057,33.7418,33.6966,33.7418,51400.0
2018-11-13 12:15:00,37.34,37.35,37.32,37.32,31415.0,33.7328,33.7418,33.7147,33.7147,31415.0
2018-11-13 12:20:00,37.33,37.35,37.31,37.33,14005.0,33.7237,33.7418,33.7057,33.7237,14005.0
2018-11-13 12:25:00,37.35,37.37,37.34,37.34,41170.0,33.7418,33.7599,33.7328,33.7328,41170.0
2018-11-13 12:30:00,37.34,37.34,37.31,37.32,30370.0,33.7328,33.7328,33.7057,33.7147,30370.0
2018-11-13 12:35:00,37.32,37.32,37.26,37.26,60445.0,33.7147,33.7147,33.6605,33.6605,60445.0
2018-11-13 12:40:00,37.27,37.27,37.19,37.21,85150.0,33.6695,33.6695,33.5973,33.6153,85150.0
2018-11-13 12:45:00,37.22,37.23,37.19,37.2,63215.0,33.6244,33.6334,33.5973,33.6063,63215.0
2018-11-13 12:50:00,37.2,37.22,37.19,37.22,38660.0,33.6063,33.6244,33.5973,33.6244,38660.0
2018-11-13 12:55:00,37.2,37.2,37.17,37.2,37225.0,33.6063,33.6063,33.5792,33.6063,37225.0
2018-11-13 13:00:00,37.19,37.23,37.19,37.22,32595.0,33.5973,33.6334,33.5973,33.6244,32595.0
2018-11-13 13:05:00,37.21,37.22,37.18,37.18,41460.0,33.6153,33.6244,33.5882,33.5882,41460.0
2018-11-13 13:10:00,37.18,37.19,37.12,37.13,42670.0,33.5882,33.5973,33.534,33.5431,42670.0
2018-11-13 13:15:00,37.12,37.13,37.09,37.1,73110.0,33.534,33.5431,33.5069,33.516,73110.0
2018-11-13 13:20:00,37.12,37.14,37.12,37.14,17830.0,33.534,33.5521,33.534,33.5521,17830.0
2018-11-13 13:25:00,37.13,37.13,37.07,37.12,31040.0,33.5431,33.5431,33.4889,33.534,31040.0
2018-11-13 13:30:00,37.13,37.18,37.12,37.18,37495.0,33.5431,33.5882,33.534,33.5882,37495.0
2018-11-13 13:35:00,37.18,37.21,37.16,37.2,46605.0,33.5882,33.6153,33.5702,33.6063,46605.0
2018-11-13 13:40:00,37.22,37.22,37.19,37.2,29365.0,33.6244,33.6244,33.5973,33.6063,29365.0
2018-11-13 13:45:00,37.2,37.21,37.14,37.16,37995.0,33.6063,33.6153,33.5521,33.5702,37995.0
2018-11-13 13:50:00,37.16,37.19,37.15,37.17,33370.0,33.5702,33.5973,33.5611,33.5792,33370.0
2018-11-13 13:55:00,37.17,37.19,37.14,37.14,16800.0,33.5792,33.5973,33.5521,33.5521,16800.0
2018-11-13 14:00:00,37.15,37.15,37.06,37.07,39315.0,33.5611,33.5611,33.4798,33.4889,39315.0
2018-11-13 14:05:00,37.07,37.1,37.07,37.09,27865.0,33.4889,33.516,33.4889,33.5069,27865.0
2018-11-13 14:10:00,37.09,37.1,37.03,37.04,36020.0,33.5069,33.516,33.4527,33.4618,36020.0
2018-11-13 14:15:00,37.02,37.04,36.99,37.0,29655.0,33.4437,33.4618,33.4166,33.4256,29655.0
2018-11-13 14:20:00,37.01,37.02,36.93,36.99,39815.0,33.4346,33.4437,33.3624,33.4166,39815.0
2018-11-13 14:25:00,36.99,37.02,36.98,37.02,40580.0,33.4166,33.4437,33.4075,33.4437,40580.0
2018-11-13 14:30:00,37.01,37.02,36.98,37.0,43205.0,33.4346,33.4437,33.4075,33.4256,43205.0
2018-11-13 14:35:00,37.01,37.06,37.01,37.04,32175.0,33.4346,33.4798,33.4346,33.4618,32175.0
2018-11-13 14:40:00,37.03,37.03,36.92,36.95,28665.0,33.4527,33.4527,33.3533,33.3804,28665.0
2018-11-13 14:45:00,36.94,36.98,36.9,36.97,64505.0,33.3714,33.4075,33.3353,33.3985,64505.0
2018-11-13 14:50:00,36.96,36.99,36.95,36.97,44885.0,33.3895,33.4166,33.3804,33.3985,44885.0
2018-11-13 14:55:00,37.02,37.02,36.96,36.97,30170.0,33.4437,33.4437,33.3895,33.3985,30170.0
2018-11-13 15:00:00,36.97,37.07,36.96,37.07,73185.0,33.3985,33.4889,33.3895,33.4889,73185.0
2018-11-13 15:05:00,37.07,37.07,36.98,37.01,27255.0,33.4889,33.4889,33.4075,33.4346,27255.0
2018-11-13 15:10:00,37.01,37.01,36.98,36.99,61315.0,33.4346,33.4346,33.4075,33.4166,61315.0
2018-11-13 15:15:00,36.99,37.01,36.93,36.96,82855.0,33.4166,33.4346,33.3624,33.3895,82855.0
2018-11-13 15:20:00,36.96,36.97,36.92,36.92,35765.0,33.3895,33.3985,33.3533,33.3533,35765.0
2018-11-13 15:25:00,36.95,37.0,36.95,36.98,45985.0,33.3804,33.4256,33.3804,33.4075,45985.0
2018-11-13 15:30:00,36.97,36.99,36.9,36.91,87870.0,33.3985,33.4166,33.3353,33.3443,87870.0
2018-11-13 15:35:00,36.9,37.02,36.9,36.99,125225.0,33.3353,33.4437,33.3353,33.4166,125225.0
2018-11-13 15:40:00,36.99,37.01,36.98,36.99,78135.0,33.4166,33.4346,33.4075,33.4166,78135.0
2018-11-13 15:45:00,36.99,37.03,36.97,37.02,157795.0,33.4166,33.4527,33.3985,33.4437,157795.0
2018-11-13 15:50:00,37.04,37.05,37.02,37.05,92815.0,33.4618,33.4708,33.4437,33.4708,92815.0
2018-11-13 15:55:00,37.05,37.05,36.98,36.99,447080.0,33.4708,33.4708,33.4075,33.4166,447080.0
2018-11-14 09:30:00,37.31,37.33,37.26,37.27,87600.0,33.7057,33.7237,33.6605,33.6695,87600.0
2018-11-14 09:35:00,37.27,37.32,37.27,37.28,41665.0,33.6695,33.7147,33.6695,33.6786,41665.0
2018-11-14 09:40:00,37.29,37.39,37.29,37.39,82375.0,33.6876,33.7779,33.6876,33.7779,82375.0
2018-11-14 09:45:00,37.4,37.41,37.34,37.36,54095.0,33.787,33.796,33.7328,33.7508,54095.0
2018-11-14 09:50:00,37.36,37.38,37.29,37.32,76070.0,33.7508,33.7689,33.6876,33.7147,76070.0
2018-11-14 09:55:00,37.31,37.36,37.29,37.36,83395.0,33.7057,33.7508,33.6876,33.7508,83395.0
2018-11-14 10:00:00,37.38,37.39,37.34,37.36,23760.0,33.7689,33.7779,33.7328,33.7508,23760.0
2018-11-14 10:05:00,37.37,37.39,37.32,37.33,126785.0,33.7599,33.7779,33.7147,33.7237,126785.0
2018-11-14 10:10:00,37.31,37.33,37.26,37.27,47670.0,33.7057,33.7237,33.6605,33.6695,47670.0
2018-11-14 10:15:00,37.23,37.25,37.21,37.22,40205.0,33.6334,33.6515,33.6153,33.6244,40205.0
2018-11-14 10:20:00,37.23,37.27,37.21,37.23,24285.0,33.6334,33.6695,33.6153,33.6334,24285.0
2018-11-14 10:25:00,37.22,37.23,37.18,37.22,64935.0,33.6244,33.6334,33.5882,33.6244,64935.0
2018-11-14 10:30:00,37.22,37.24,37.2,37.21,58255.0,33.6244,33.6424,33.6063,33.6153,58255.0
2018-11-14 10:35:00,37.2,37.27,37.19,37.25,19650.0,33.6063,33.6695,33.5973,33.6515,19650.0
2018-11-14 10:40:00,37.24,37.24,37.16,37.23,103665.0,33.6424,33.6424,33.5702,33.6334,103665.0
2018-11-14 10:45:00,37.22,37.25,37.16,37.16,141960.0,33.6244,33.6515,33.5702,33.5702,141960.0
2018-11-14 10:50:00,37.16,37.19,37.07,37.07,317360.0,33.5702,33.5973,33.4889,33.4889,317360.0
2018-11-14 10:55:00,37.09,37.13,37.07,37.13,100910.0,33.5069,33.5431,33.4889,33.5431,100910.0
2018-11-14 11:00:00,37.13,37.13,37.04,37.04,117750.0,33.5431,33.5431,33.4618,33.4618,117750.0
2018-11-14 11:05:00,37.05,37.06,37.0,37.01,61495.0,33.4708,33.4798,33.4256,33.4346,61495.0
2018-11-14 11:10:00,37.01,37.04,36.97,36.97,74335.0,33.4346,33.4618,33.3985,33.3985,74335.0
2018-11-14 11:15:00,36.97,36.99,36.96,36.97,78335.0,33.3985,33.4166,33.3895,33.3985,78335.0
2018-11-14 11:20:00,36.96,36.98,36.92,36.95,24350.0,33.3895,33.4075,33.3533,33.3804,24350.0
2018-11-14 11:25:00,36.97,36.99,36.93,36.94,34805.0,33.3985,33.4166,33.3624,33.3714,34805.0
2018-11-14 11:30:00,36.94,36.97,36.91,36.94,22565.0,33.3714,33.3985,33.3443,33.3714,22565.0
2018-11-14 11:35:00,36.93,36.93,36.86,36.86,83045.0,33.3624,33.3624,33.2991,33.2991,83045.0
2018-11-14 11:40:00,36.84,36.87,36.81,36.85,55210.0,33.2811,33.3082,33.254,33.2901,55210.0
2018-11-14 11:45:00,36.85,36.85,36.83,36.84,19160.0,33.2901,33.2901,33.272,33.2811,19160.0
2018-11-14 11:50:00,36.84,36.88,36.8,36.87,78315.0,33.2811,33.3172,33.2449,33.3082,78315.0
2018-11-14 11:55:00,36.87,36.96,36.86,36.94,21890.0,33.3082,33.3895,33.2991,33.3714,21890.0
2018-11-14 12:00:00,36.95,36.96,36.91,36.91,42460.0,33.3804,33.3895,33.3443,33.3443,42460.0
2018-11-14 12:05:00,36.9,36.93,36.87,36.87,43275.0,33.3353,33.3624,33.3082,33.3082,43275.0
2018-11-14 12:10:00,36.87,36.9,36.84,36.86,48895.0,33.3082,33.3353,33.2811,33.2991,48895.0
2018-11-14 12:15:00,36.86,36.93,36.86,36.92,21070.0,33.2991,33.3624,33.2991,33.3533,21070.0
2018-11-14 12:20:00,36.94,37.01,36.94,36.98,28300.0,33.3714,33.4346,33.3714,33.4075,28300.0
2018-11-14 12:25:00,36.98,37.0,36.97,36.99,32300.0,33.4075,33.4256,33.3985,33.4166,32300.0
2018-11-14 12:30:00,36.97,36.98,36.9,36.91,53455.0,33.3985,33.4075,33.3353,33.3443,53455.0
2018-11-14 12:35:00,36.88,36.89,36.8,36.84,48695.0,33.3172,33.3262,33.2449,33.2811,48695.0
2018-11-14 12:40:00,36.84,36.84,36.8,36.81,20500.0,33.2811,33.2811,33.2449,33.254,20500.0
2018-11-14 12:45:00,36.8,36.84,36.8,36.82,36840.0,33.2449,33.2811,33.2449,33.263,36840.0
2018-11-14 12:50:00,36.83,36.89,36.82,36.86,49480.0,33.272,33.3262,33.263,33.2991,49480.0
2018-11-14 12:55:00,36.85,36.88,36.79,36.79,222960.0,33.2901,33.3172,33.2359,33.2359,222960.0
2018-11-14 13:00:00,36.78,36.84,36.77,36.8,64825.0,33.2269,33.2811,33.2178,33.2449,64825.0
2018-11-14 13:05:00,36.79,36.83,36.78,36.78,44045.0,33.2359,33.272,33.2269,33.2269,44045.0
2018-11-14 13:10:00,36.8,36.8,36.71,36.76,54465.0,33.2449,33.2449,33.1636,33.2088,54465.0
2018-11-14 13:15:00,36.75,36.81,36.75,36.81,49465.0,33.1998,33.254,33.1998,33.254,49465.0
2018-11-14 13:20:00,36.8,36.82,36.75,36.75,21070.0,33.2449,33.263,33.1998,33.1998,21070.0
2018-11-14 13:25:00,36.76,36.77,36.72,36.76,38630.0,33.2088,33.2178,33.1727,33.2088,38630.0
2018-11-14 13:30:00,36.76,36.78,36.71,36.74,43995.0,33.2088,33.2269,33.1636,33.1907,43995.0
2018-11-14 13:35:00,36.72,36.75,36.7,36.71,64755.0,33.1727,33.1998,33.1546,33.1636,64755.0
2018-11-14 13:40:00,36.68,36.68,36.63,36.64,33600.0,33.1365,33.1365,33.0914,33.1004,33600.0
2018-11-14 13:45:00,36.65,36.65,36.61,36.62,13270.0,33.1094,33.1094,33.0733,33.0823,13270.0
2018-11-14 13:50:00,36.61,36.64,36.6,36.62,37180.0,33.0733,33.1004,33.0643,33.0823,37180.0
2018-11-14 13:55:00,36.64,36.67,36.64,36.67,96260.0,33.1004,33.1275,33.1004,33.1275,96260.0
2018-11-14 14:00:00,36.66,36.66,36.54,36.54,166155.0,33.1185,33.1185,33.0101,33.0101,166155.0
2018-11-14 14:05:00,36.54,36.58,36.52,36.57,98200.0,33.0101,33.0462,32.992,33.0372,98200.0
2018-11-14 14:10:00,36.58,36.65,36.57,36.65,57765.0,33.0462,33.1094,33.0372,33.1094,57765.0
2018-11-14 14:15:00,36.67,36.79,36.67,36.74,92575.0,33.1275,33.2359,33.1275,33.1907,92575.0
2018-11-14 14:20:00,36.74,36.8,36.71,36.77,80425.0,33.1907,33.2449,33.1636,33.2178,80425.0
2018-11-14 14:25:00,36.76,36.76,36.71,36.73,50085.0,33.2088,33.2088,33.1636,33.1817,50085.0
2018-11-14 14:30:00,36.71,36.76,36.68,36.72,128475.0,33.1636,33.2088,33.1365,33.1727,128475.0
2018-11-14 14:35:00,36.72,36.78,36.71,36.74,60315.0,33.1727,33.2269,33.1636,33.1907,60315.0
2018-11-14 14:40:00,36.75,36.76,36.69,36.73,100240.0,33.1998,33.2088,33.1456,33.1817,100240.0
2018-11-14 14:45:00,36.72,36.77,36.71,36.76,55770.0,33.1727,33.2178,33.1636,33.2088,55770.0
2018-11-14 14:50:00,36.75,36.84,36.75,36.84,159260.0,33.1998,33.2811,33.1998,33.2811,159260.0
2018-11-14 14:55:00,36.85,36.94,36.85,36.93,96730.0,33.2901,33.3714,33.2901,33.3624,96730.0
2018-11-14 15:00:00,36.92,36.96,36.9,36.94,222640.0,33.3533,33.3895,33.3353,33.3714,222640.0
2018-11-14 15:05:00,36.94,37.0,36.93,36.99,136965.0,33.3714,33.4256,33.3624,33.4166,136965.0
2018-11-14 15:10:00,36.98,37.0,36.96,36.99,99995.0,33.4075,33.4256,33.3895,33.4166,99995.0
2018-11-14 15:15:00,36.99,37.03,36.98,37.02,136355.0,33.4166,33.4527,33.4075,33.4437,136355.0
2018-11-14 15:20:00,37.0,37.0,36.94,36.97,90330.0,33.4256,33.4256,33.3714,33.3985,90330.0
2018-11-14 15:25:00,36.96,36.97,36.92,36.95,46500.0,33.3895,33.3985,33.3533,33.3804,46500.0
2018-11-14 15:30:00,36.94,36.96,36.89,36.91,135960.0,33.3714,33.3895,33.3262,33.3443,135960.0
2018-11-14 15:35:00,36.91,36.93,36.9,36.91,105515.0,33.3443,33.3624,33.3353,33.3443,105515.0
2018-11-14 15:40:00,36.91,36.93,36.86,36.86,164165.0,33.3443,33.3624,33.2991,33.2991,164165.0
2018-11-14 15:45:00,36.86,36.91,36.85,36.86,93225.0,33.2991,33.3443,33.2901,33.2991,93225.0
2018-11-14 15:50:00,36.86,36.86,36.75,36.76,212760.0,33.2991,33.2991,33.1998,33.2088,212760.0
2018-11-14 15:55:00,36.76,36.79,36.73,36.78,393190.0,33.2088,33.2359,33.1817,33.2269,393190.0
2018-11-15 09:30:00,36.59,36.61,36.43,36.47,185080.0,33.0552,33.0733,32.9107,32.9468,185080.0
2018-11-15 09:35:00,36.48,36.57,36.46,36.56,113680.0,32.9558,33.0372,32.9378,33.0281,113680.0
2018-11-15 09:40:00,36.55,36.6,36.51,36.6,46315.0,33.0191,33.0643,32.983,33.0643,46315.0
2018-11-15 09:45:00,36.61,36.68,36.57,36.68,88960.0,33.0733,33.1365,33.0372,33.1365,88960.0
2018-11-15 09:50:00,36.65,36.65,36.52,36.57,66315.0,33.1094,33.1094,32.992,33.0372,66315.0
2018-11-15 09:55:00,36.57,36.62,36.5,36.5,107275.0,33.0372,33.0823,32.9739,32.9739,107275.0
2018-11-15 10:00:00,36.49,36.59,36.49,36.51,173110.0,32.9649,33.0552,32.9649,32.983,173110.0
2018-11-15 10:05:00,36.51,36.55,36.49,36.51,537355.0,32.983,33.0191,32.9649,32.983,537355.0
2018-11-15 10:10:00,36.51,36.6,36.5,36.6,180630.0,32.983,33.0643,32.9739,33.0643,180630.0
2018-11-15 10:15:00,36.6,36.63,36.58,36.63,42855.0,33.0643,33.0914,33.0462,33.0914,42855.0
2018-11-15 10:20:00,36.62,36.68,36.59,36.59,484735.0,33.0823,33.1365,33.0552,33.0552,484735.0
2018-11-15 10:25:00,36.59,36.63,36.59,36.63,31920.0,33.0552,33.0914,33.0552,33.0914,31920.0
2018-11-15 10:30:00,36.63,36.63,36.5,36.5,207445.0,33.0914,33.0914,32.9739,32.9739,207445.0
2018-11-15 10:35:00,36.5,36.51,36.45,36.48,95220.0,32.9739,32.983,32.9287,32.9558,95220.0
2018-11-15 10:40:00,36.49,36.52,36.48,36.48,40560.0,32.9649,32.992,32.9558,32.9558,40560.0
2018-11-15 10:45:00,36.47,36.6,36.47,36.6,38125.0,32.9468,33.0643,32.9468,33.0643,38125.0
2018-11-15 10:50:00,36.59,36.64,36.57,36.63,28160.0,33.0552,33.1004,33.0372,33.0914,28160.0
2018-11-15 10:55:00,36.63,36.66,36.59,36.6,25985.0,33.0914,33.1185,33.0552,33.0643,25985.0
2018-11-15 11:00:00,36.6,36.64,36.54,36.64,69680.0,33.0643,33.1004,33.0101,33.1004,69680.0
2018-11-15 11:05:00,36.64,36.72,36.63,36.69,88115.0,33.1004,33.1727,33.0914,33.1456,88115.0
2018-11-15 11:10:00,36.69,36.72,36.67,36.69,39820.0,33.1456,33.1727,33.1275,33.1456,39820.0
2018-11-15 11:15:00,36.7,36.75,36.69,36.72,56775.0,33.1546,33.1998,33.1456,33.1727,56775.0
2018-11-15 11:20:00,36.75,36.83,36.73,36.8,75130.0,33.1998,33.272,33.1817,33.2449,75130.0
2018-11-15 11:25:00,36.8,36.82,36.76,36.82,89025.0,33.2449,33.263,33.2088,33.263,89025.0
2018-11-15 11:30:00,36.81,36.88,36.79,36.87,91165.0,33.254,33.3172,33.2359,33.3082,91165.0
2018-11-15 11:35:00,36.88,36.89,36.83,36.86,67410.0,33.3172,33.3262,33.272,33.2991,67410.0
2018-11-15 11:40:00,36.86,36.94,36.85,36.86,88145.0,33.2991,33.3714,33.2901,33.2991,88145.0
2018-11-15 11:45:00,36.88,36.91,36.86,36.89,66015.0,33.3172,33.3443,33.2991,33.3262,66015.0
2018-11-15 11:50:00,36.89,36.95,36.87,36.94,62650.0,33.3262,33.3804,33.3082,33.3714,62650.0
2018-11-15 11:55:00,36.94,36.95,36.9,36.94,54800.0,33.3714,33.3804,33.3353,33.3714,54800.0
2018-11-15 12:00:00,36.94,36.97,36.88,36.93,61485.0,33.3714,33.3985,33.3172,33.3624,61485.0
2018-11-15 12:05:00,36.93,36.97,36.88,36.88,71450.0,33.3624,33.3985,33.3172,33.3172,71450.0
2018-11-15 12:10:00,36.9,36.92,36.86,36.86,40195.0,33.3353,33.3533,33.2991,33.2991,40195.0
2018-11-15 12:15:00,36.85,36.9,36.85,36.89,32660.0,33.2901,33.3353,33.2901,33.3262,32660.0
2018-11-15 12:20:00,36.88,36.92,36.88,36.91,51300.0,33.3172,33.3533,33.3172,33.3443,51300.0
2018-11-15 12:25:00,36.9,36.93,36.86,36.93,116365.0,33.3353,33.3624,33.2991,33.3624,116365.0
2018-11-15 12:30:00,36.93,36.93,36.88,36.89,39295.0,33.3624,33.3624,33.3172,33.3262,39295.0
2018-11-15 12:35:00,36.9,36.93,36.87,36.93,109595.0,33.3353,33.3624,33.3082,33.3624,109595.0
2018-11-15 12:40:00,36.93,36.93,36.86,36.86,51550.0,33.3624,33.3624,33.2991,33.2991,51550.0
2018-11-15 12:45:00,36.86,36.88,36.84,36.86,427490.0,33.2991,33.3172,33.2811,33.2991,427490.0
2018-11-15 12:50:00,36.87,36.89,36.8,36.8,1432565.0,33.3082,33.3262,33.2449,33.2449,1432565.0
2018-11-15 12:55:00,36.81,36.81,36.77,36.8,301525.0,33.254,33.254,33.2178,33.2449,301525.0
2018-11-15 13:00:00,36.81,36.82,36.74,36.75,200500.0,33.254,33.263,33.1907,33.1998,200500.0
2018-11-15 13:05:00,36.75,36.76,36.7,36.71,59500.0,33.1998,33.2088,33.1546,33.1636,59500.0
2018-11-15 13:10:00,36.7,36.76,36.7,36.76,160360.0,33.1546,33.2088,33.1546,33.2088,160360.0
2018-11-15 13:15:00,36.76,36.88,36.75,36.85,129165.0,33.2088,33.3172,33.1998,33.2901,129165.0
2018-11-15 13:20:00,36.85,37.03,36.85,37.03,163740.0,33.2901,33.4527,33.2901,33.4527,163740.0
2018-11-15 13:25:00,37.03,37.07,37.01,37.07,80230.0,33.4527,33.4889,33.4346,33.4889,80230.0
2018-11-15 13:30:00,37.08,37.13,37.07,37.13,172750.0,33.4979,33.5431,33.4889,33.5431,172750.0
2018-11-15 13:35:00,37.12,37.14,37.06,37.07,116750.0,33.534,33.5521,33.4798,33.4889,116750.0
2018-11-15 13:40:00,37.08,37.12,37.06,37.1,383680.0,33.4979,33.534,33.4798,33.516,383680.0
2018-11-15 13:45:00,37.11,37.15,37.06,37.06,196480.0,33.525,33.5611,33.4798,33.4798,196480.0
2018-11-15 13:50:00,37.05,37.15,37.05,37.13,77475.0,33.4708,33.5611,33.4708,33.5431,77475.0
2018-11-15 13:55:00,37.13,37.19,37.13,37.16,59360.0,33.5431,33.5973,33.5431,33.5702,59360.0
2018-11-15 14:00:00,37.17,37.19,37.15,37.16,92665.0,33.5792,33.5973,33.5611,33.5702,92665.0
2018-11-15 14:05:00,37.16,37.21,37.16,37.19,46775.0,33.5702,33.6153,33.5702,33.5973,46775.0
2018-11-15 14:10:00,37.18,37.19,37.14,37.17,124040.0,33.5882,33.5973,33.5521,33.5792,124040.0
2018-11-15 14:15:00,37.18,37.18,37.09,37.11,64770.0,33.5882,33.5882,33.5069,33.525,64770.0
2018-11-15 14:20:00,37.1,37.15,37.09,37.14,52785.0,33.516,33.5611,33.5069,33.5521,52785.0
2018-11-15 14:25:00,37.13,37.23,37.11,37.23,66315.0,33.5431,33.6334,33.525,33.6334,66315.0
2018-11-15 14:30:00,37.22,37.28,37.22,37.26,85665.0,33.6244,33.6786,33.6244,33.6605,85665.0
2018-11-15 14:35:00,37.25,37.26,37.19,37.2,76315.0,33.6515,33.6605,33.5973,33.6063,76315.0
2018-11-15 14:40:00,37.2,37.22,37.18,37.19,87185.0,33.6063,33.6244,33.5882,33.5973,87185.0
2018-11-15 14:45:00,37.19,37.25,37.19,37.23,102255.0,33.5973,33.6515,33.5973,33.6334,102255.0
2018-11-15 14:50:00,37.23,37.23,37.15,37.17,93995.0,33.6334,33.6334,33.5611,33.5792,93995.0
2018-11-15 14:55:00,37.18,37.2,37.14,37.18,97395.0,33.5882,33.6063,33.5521,33.5882,97395.0
2018-11-15 15:00:00,37.18,37.18,37.0,37.04,300825.0,33.5882,33.5882,33.4256,33.4618,300825.0
2018-11-15 15:05:00,37.05,37.14,37.05,37.11,170275.0,33.4708,33.5521,33.4708,33.525,170275.0
2018-11-15 15:10:00,37.13,37.21,37.12,37.21,147885.0,33.5431,33.6153,33.534,33.6153,147885.0
2018-11-15 15:15:00,37.21,37.21,37.09,37.09,90965.0,33.6153,33.6153,33.5069,33.5069,90965.0
2018-11-15 15:20:00,37.09,37.11,37.04,37.06,63070.0,33.5069,33.525,33.4618,33.4798,63070.0
2018-11-15 15:25:00,37.07,37.11,37.06,37.06,30770.0,33.4889,33.525,33.4798,33.4798,30770.0
2018-11-15 15:30:00,37.06,37.15,37.06,37.11,44155.0,33.4798,33.5611,33.4798,33.525,44155.0
2018-11-15 15:35:00,37.12,37.18,37.12,37.18,102905.0,33.534,33.5882,33.534,33.5882,102905.0
2018-11-15 15:40:00,37.19,37.2,37.13,37.15,111780.0,33.5973,33.6063,33.5431,33.5611,111780.0
2018-11-15 15:45:00,37.16,37.17,37.11,37.12,56950.0,33.5702,33.5792,33.525,33.534,56950.0
2018-11-15 15:50:00,37.12,37.2,37.12,37.18,130235.0,33.534,33.6063,33.534,33.5882,130235.0
2018-11-15 15:55:00,37.17,37.22,37.15,37.22,368820.0,33.5792,33.6244,33.5611,33.6244,368820.0
2018-11-16 09:30:00,37.05,37.08,37.01,37.04,243760.0,33.4708,33.4979,33.4346,33.4618,243760.0
2018-11-16 09:35:00,37.02,37.06,37.0,37.05,36550.0,33.4437,33.4798,33.4256,33.4708,36550.0
2018-11-16 09:40:00,37.02,37.06,37.01,37.04,218735.0,33.4437,33.4798,33.4346,33.4618,218735.0
2018-11-16 09:45:00,37.07,37.15,37.06,37.15,140280.0,33.4889,33.5611,33.4798,33.5611,140280.0
2018-11-16 09:50:00,37.13,37.18,37.13,37.16,24625.0,33.5431,33.5882,33.5431,33.5702,24625.0
2018-11-16 09:55:00,37.15,37.16,37.11,37.15,56195.0,33.5611,33.5702,33.525,33.5611,56195.0
2018-11-16 10:00:00,37.16,37.21,37.14,37.21,29600.0,33.5702,33.6153,33.5521,33.6153,29600.0
2018-11-16 10:05:00,37.21,37.22,37.08,37.08,113990.0,33.6153,33.6244,33.4979,33.4979,113990.0
2018-11-16 10:10:00,37.09,37.12,37.08,37.12,52570.0,33.5069,33.534,33.4979,33.534,52570.0
2018-11-16 10:15:00,37.13,37.18,37.1,37.1,50270.0,33.5431,33.5882,33.516,33.516,50270.0
2018-11-16 10:20:00,37.11,37.12,37.08,37.09,52430.0,33.525,33.534,33.4979,33.5069,52430.0
2018-11-16 10:25:00,37.11,37.14,37.1,37.11,59795.0,33.525,33.5521,33.516,33.525,59795.0
2018-11-16 10:30:00,37.13,37.23,37.11,37.22,96400.0,33.5431,33.6334,33.525,33.6244,96400.0
2018-11-16 10:35:00,37.21,37.26,37.21,37.24,40765.0,33.6153,33.6605,33.6153,33.6424,40765.0
2018-11-16 10:40:00,37.24,37.27,37.21,37.23,77985.0,33.6424,33.6695,33.6153,33.6334,77985.0
2018-11-16 10:45:00,37.25,37.25,37.18,37.21,88770.0,33.6515,33.6515,33.5882,33.6153,88770.0
2018-11-16 10:50:00,37.18,37.2,37.15,37.19,72135.0,33.5882,33.6063,33.5611,33.5973,72135.0
2018-11-16 10:55:00,37.2,37.22,37.16,37.16,66120.0,33.6063,33.6244,33.5702,33.5702,66120.0
2018-11-16 11:00:00,37.16,37.18,37.14,37.15,67075.0,33.5702,33.5882,33.5521,33.5611,67075.0
2018-11-16 11:05:00,37.17,37.18,37.15,37.15,47550.0,33.5792,33.5882,33.5611,33.5611,47550.0
2018-11-16 11:10:00,37.15,37.17,37.09,37.09,110205.0,33.5611,33.5792,33.5069,33.5069,110205.0
2018-11-16 11:15:00,37.09,37.14,37.09,37.12,16880.0,33.5069,33.5521,33.5069,33.534,16880.0
2018-11-16 11:20:00,37.11,37.11,37.06,37.1,47910.0,33.525,33.525,33.4798,33.516,47910.0
2018-11-16 11:25:00,37.09,37.12,37.08,37.08,24690.0,33.5069,33.534,33.4979,33.4979,24690.0
2018-11-16 11:30:00,37.09,37.12,37.02,37.07,31530.0,33.5069,33.534,33.4437,33.4889,31530.0
2018-11-16 11:35:00,37.06,37.08,37.06,37.08,25695.0,33.4798,33.4979,33.4798,33.4979,25695.0
2018-11-16 11:40:00,37.06,37.06,37.02,37.02,14930.0,33.4798,33.4798,33.4437,33.4437,14930.0
2018-11-16 11:45:00,37.05,37.06,37.02,37.03,48135.0,33.4708,33.4798,33.4437,33.4527,48135.0
2018-11-16 11:50:00,37.02,37.04,36.96,37.01,50425.0,33.4437,33.4618,33.3895,33.4346,50425.0
2018-11-16 11:55:00,37.0,37.06,36.99,37.0,24600.0,33.4256,33.4798,33.4166,33.4256,24600.0
2018-11-16 12:00:00,37.01,37.03,36.97,36.98,91105.0,33.4346,33.4527,33.3985,33.4075,91105.0
2018-11-16 12:05:00,37.0,37.06,37.0,37.06,17870.0,33.4256,33.4798,33.4256,33.4798,17870.0
2018-11-16 12:10:00,37.07,37.09,37.05,37.06,12790.0,33.4889,33.5069,33.4708,33.4798,12790.0
2018-11-16 12:15:00,37.06,37.08,37.03,37.06,9100.0,33.4798,33.4979,33.4527,33.4798,9100.0
2018-11-16 12:20:00,37.06,37.09,37.05,37.08,92405.0,33.4798,33.5069,33.4708,33.4979,92405.0
2018-11-16 12:25:00,37.08,37.09,37.02,37.02,12840.0,33.4979,33.5069,33.4437,33.4437,12840.0
2018-11-16 12:30:00,37.03,37.13,37.01,37.13,15210.0,33.4527,33.5431,33.4346,33.5431,15210.0
2018-11-16 12:35:00,37.14,37.24,37.14,37.21,49000.0,33.5521,33.6424,33.5521,33.6153,49000.0
2018-11-16 12:40:00,37.23,37.26,37.22,37.23,15335.0,33.6334,33.6605,33.6244,33.6334,15335.0
2018-11-16 12:45:00,37.25,37.35,37.25,37.32,85455.0,33.6515,33.7418,33.6515,33.7147,85455.0
2018-11-16 12:50:00,37.3,37.3,37.25,37.25,46475.0,33.6966,33.6966,33.6515,33.6515,46475.0
2018-11-16 12:55:00,37.24,37.26,37.23,37.25,47415.0,33.6424,33.6605,33.6334,33.6515,47415.0
2018-11-16 13:00:00,37.26,37.26,37.2,37.2,50425.0,33.6605,33.6605,33.6063,33.6063,50425.0
2018-11-16 13:05:00,37.2,37.22,37.14,37.14,22480.0,33.6063,33.6244,33.5521,33.5521,22480.0
2018-11-16 13:10:00,37.17,37.18,37.16,37.17,20900.0,33.5792,33.5882,33.5702,33.5792,20900.0
2018-11-16 13:15:00,37.18,37.21,37.16,37.18,35580.0,33.5882,33.6153,33.5702,33.5882,35580.0
2018-11-16 13:20:00,37.17,37.19,37.15,37.19,9690.0,33.5792,33.5973,33.5611,33.5973,9690.0
2018-11-16 13:25:00,37.17,37.18,37.12,37.13,19610.0,33.5792,33.5882,33.534,33.5431,19610.0
2018-11-16 13:30:00,37.12,37.13,37.08,37.08,77590.0,33.534,33.5431,33.4979,33.4979,77590.0
2018-11-16 13:35:00,37.07,37.11,37.07,37.11,12200.0,33.4889,33.525,33.4889,33.525,12200.0
2018-11-16 13:40:00,37.11,37.11,37.03,37.06,295265.0,33.525,33.525,33.4527,33.4798,295265.0
2018-11-16 13:45:00,37.06,37.08,37.03,37.08,35220.0,33.4798,33.4979,33.4527,33.4979,35220.0
2018-11-16 13:50:00,37.08,37.1,37.08,37.09,61205.0,33.4979,33.516,33.4979,33.5069,61205.0
2018-11-16 13:55:00,37.1,37.14,37.1,37.14,77955.0,33.516,33.5521,33.516,33.5521,77955.0
2018-11-16 14:00:00,37.13,37.17,37.13,37.16,53125.0,33.5431,33.5792,33.5431,33.5702,53125.0
2018-11-16 14:05:00,37.16,37.19,37.15,37.17,93685.0,33.5702,33.5973,33.5611,33.5792,93685.0
2018-11-16 14:10:00,37.18,37.19,37.14,37.14,95030.0,33.5882,33.5973,33.5521,33.5521,95030.0
2018-11-16 14:15:00,37.14,37.18,37.12,37.18,89860.0,33.5521,33.5882,33.534,33.5882,89860.0
2018-11-16 14:20:00,37.16,37.17,37.12,37.12,199320.0,33.5702,33.5792,33.534,33.534,199320.0
2018-11-16 14:25:00,37.11,37.21,37.1,37.2,72505.0,33.525,33.6153,33.516,33.6063,72505.0
2018-11-16 14:30:00,37.19,37.22,37.19,37.2,86620.0,33.5973,33.6244,33.5973,33.6063,86620.0
2018-11-16 14:35:00,37.19,37.22,37.19,37.21,98035.0,33.5973,33.6244,33.5973,33.6153,98035.0
2018-11-16 14:40:00,37.2,37.2,37.16,37.17,124090.0,33.6063,33.6063,33.5702,33.5792,124090.0
2018-11-16 14:45:00,37.17,37.22,37.17,37.22,69020.0,33.5792,33.6244,33.5792,33.6244,69020.0
2018-11-16 14:50:00,37.22,37.23,37.2,37.23,70360.0,33.6244,33.6334,33.6063,33.6334,70360.0
2018-11-16 14:55:00,37.23,37.24,37.2,37.23,58125.0,33.6334,33.6424,33.6063,33.6334,58125.0
2018-11-16 15:00:00,37.23,37.26,37.22,37.24,58535.0,33.6334,33.6605,33.6244,33.6424,58535.0
2018-11-16 15:05:00,37.23,37.25,37.22,37.24,22830.0,33.6334,33.6515,33.6244,33.6424,22830.0
2018-11-16 15:10:00,37.24,37.28,37.23,37.27,31160.0,33.6424,33.6786,33.6334,33.6695,31160.0
2018-11-16 15:15:00,37.28,37.32,37.27,37.32,39415.0,33.6786,33.7147,33.6695,33.7147,39415.0
2018-11-16 15:20:00,37.32,37.32,37.3,37.31,43760.0,33.7147,33.7147,33.6966,33.7057,43760.0
2018-11-16 15:25:00,37.33,37.35,37.31,37.31,37560.0,33.7237,33.7418,33.7057,33.7057,37560.0
2018-11-16 15:30:00,37.31,37.33,37.28,37.28,138880.0,33.7057,33.7237,33.6786,33.6786,138880.0
2018-11-16 15:35:00,37.29,37.33,37.29,37.33,76365.0,33.6876,33.7237,33.6876,33.7237,76365.0
2018-11-16 15:40:00,37.34,37.34,37.31,37.32,41800.0,33.7328,33.7328,33.7057,33.7147,41800.0
2018-11-16 15:45:00,37.33,37.34,37.29,37.3,70570.0,33.7237,33.7328,33.6876,33.6966,70570.0
2018-11-16 15:50:00,37.3,37.31,37.28,37.3,115300.0,33.6966,33.7057,33.6786,33.6966,115300.0
2018-11-16 15:55:00,37.29,37.29,37.23,37.24,564330.0,33.6876,33.6876,33.6334,33.6424,564330.0
2018-11-19 09:30:00,37.18,37.2,37.15,37.17,67510.0,33.5882,33.6063,33.5611,33.5792,67510.0
2018-11-19 09:35:00,37.17,37.25,37.17,37.25,29775.0,33.5792,33.6515,33.5792,33.6515,29775.0
2018-11-19 09:40:00,37.27,37.32,37.26,37.29,21085.0,33.6695,33.7147,33.6605,33.6876,21085.0
2018-11-19 09:45:00,37.28,37.28,37.22,37.22,22560.0,33.6786,33.6786,33.6244,33.6244,22560.0
2018-11-19 09:50:00,37.22,37.22,37.11,37.12,61865.0,33.6244,33.6244,33.525,33.534,61865.0
2018-11-19 09:55:00,37.11,37.16,37.09,37.15,48940.0,33.525,33.5702,33.5069,33.5611,48940.0
2018-11-19 10:00:00,37.15,37.15,37.1,37.1,28150.0,33.5611,33.5611,33.516,33.516,28150.0
2018-11-19 10:05:00,37.1,37.11,37.04,37.04,33440.0,33.516,33.525,33.4618,33.4618,33440.0
2018-11-19 10:10:00,37.04,37.08,37.03,37.07,39875.0,33.4618,33.4979,33.4527,33.4889,39875.0
2018-11-19 10:15:00,37.06,37.1,37.06,37.06,67155.0,33.4798,33.516,33.4798,33.4798,67155.0
2018-11-19 10:20:00,37.05,37.06,36.94,36.94,58600.0,33.4708,33.4798,33.3714,33.3714,58600.0
2018-11-19 10:25:00,36.94,36.99,36.94,36.96,30470.0,33.3714,33.4166,33.3714,33.3895,30470.0
2018-11-19 10:30:00,36.95,36.99,36.89,36.9,136245.0,33.3804,33.4166,33.3262,33.3353,136245.0
2018-11-19 10:35:00,36.91,37.01,36.91,37.0,75700.0,33.3443,33.4346,33.3443,33.4256,75700.0
2018-11-19 10:40:00,37.0,37.03,36.97,37.0,37480.0,33.4256,33.4527,33.3985,33.4256,37480.0
2018-11-19 10:45:00,37.01,37.06,36.99,37.05,61415.0,33.4346,33.4798,33.4166,33.4708,61415.0
2018-11-19 10:50:00,37.06,37.14,37.06,37.13,96735.0,33.4798,33.5521,33.4798,33.5431,96735.0
2018-11-19 10:55:00,37.15,37.16,37.13,37.16,26330.0,33.5611,33.5702,33.5431,33.5702,26330.0
2018-11-19 11:00:00,37.18,37.2,37.12,37.14,39570.0,33.5882,33.6063,33.534,33.5521,39570.0
2018-11-19 11:05:00,37.14,37.19,37.13,37.13,30960.0,33.5521,33.5973,33.5431,33.5431,30960.0
2018-11-19 11:10:00,37.13,37.14,37.06,37.08,110475.0,33.5431,33.5521,33.4798,33.4979,110475.0
2018-11-19 11:15:00,37.08,37.08,37.03,37.07,105390.0,33.4979,33.4979,33.4527,33.4889,105390.0
2018-11-19 11:20:00,37.06,37.1,37.05,37.06,75620.0,33.4798,33.516,33.4708,33.4798,75620.0
2018-11-19 11:25:00,37.04,37.04,36.99,37.03,75260.0,33.4618,33.4618,33.4166,33.4527,75260.0
2018-11-19 11:30:00,37.02,37.02,36.98,36.98,52190.0,33.4437,33.4437,33.4075,33.4075,52190.0
2018-11-19 11:35:00,36.99,37.01,36.95,36.95,77500.0,33.4166,33.4346,33.3804,33.3804,77500.0
2018-11-19 11:40:00,36.94,36.94,36.89,36.94,39150.0,33.3714,33.3714,33.3262,33.3714,39150.0
2018-11-19 11:45:00,36.92,36.93,36.86,36.88,42895.0,33.3533,33.3624,33.2991,33.3172,42895.0
2018-11-19 11:50:00,36.87,36.87,36.73,36.74,48020.0,33.3082,33.3082,33.1817,33.1907,48020.0
2018-11-19 11:55:00,36.77,36.8,36.75,36.77,41950.0,33.2178,33.2449,33.1998,33.2178,41950.0
2018-11-19 12:00:00,36.79,36.79,36.71,36.72,52050.0,33.2359,33.2359,33.1636,33.1727,52050.0
2018-11-19 12:05:00,36.73,36.73,36.67,36.71,39015.0,33.1817,33.1817,33.1275,33.1636,39015.0
2018-11-19 12:10:00,36.71,36.79,36.71,36.72,73325.0,33.1636,33.2359,33.1636,33.1727,73325.0
2018-11-19 12:15:00,36.71,36.76,36.71,36.75,19185.0,33.1636,33.2088,33.1636,33.1998,19185.0
2018-11-19 12:20:00,36.76,36.79,36.75,36.77,32190.0,33.2088,33.2359,33.1998,33.2178,32190.0
2018-11-19 12:25:00,36.75,36.77,36.72,36.77,39790.0,33.1998,33.2178,33.1727,33.2178,39790.0
2018-11-19 12:30:00,36.75,36.75,36.69,36.7,75420.0,33.1998,33.1998,33.1456,33.1546,75420.0
2018-11-19 12:35:00,36.7,36.8,36.7,36.79,59165.0,33.1546,33.2449,33.1546,33.2359,59165.0
2018-11-19 12:40:00,36.83,36.87,36.82,36.84,24770.0,33.272,33.3082,33.263,33.2811,24770.0
2018-11-19 12:45:00,36.84,36.84,36.82,36.82,6790.0,33.2811,33.2811,33.263,33.263,6790.0
2018-11-19 12:50:00,36.83,36.87,36.78,36.84,31625.0,33.272,33.3082,33.2269,33.2811,31625.0
2018-11-19 12:55:00,36.83,36.87,36.82,36.86,19870.0,33.272,33.3082,33.263,33.2991,19870.0
2018-11-19 13:00:00,36.86,36.86,36.81,36.84,25340.0,33.2991,33.2991,33.254,33.2811,25340.0
2018-11-19 13:05:00,36.87,36.89,36.75,36.75,34460.0,33.3082,33.3262,33.1998,33.1998,34460.0
2018-11-19 13:10:00,36.78,36.83,36.78,36.8,20410.0,33.2269,33.272,33.2269,33.2449,20410.0
2018-11-19 13:15:00,36.78,36.78,36.72,36.78,34980.0,33.2269,33.2269,33.1727,33.2269,34980.0
2018-11-19 13:20:00,36.78,36.79,36.73,36.75,52240.0,33.2269,33.2359,33.1817,33.1998,52240.0
2018-11-19 13:25:00,36.75,36.78,36.74,36.75,12670.0,33.1998,33.2269,33.1907,33.1998,12670.0
2018-11-19 13:30:00,36.74,36.76,36.68,36.69,32505.0,33.1907,33.2088,33.1365,33.1456,32505.0
2018-11-19 13:35:00,36.69,36.81,36.68,36.8,32615.0,33.1456,33.254,33.1365,33.2449,32615.0
2018-11-19 13:40:00,36.8,36.84,36.79,36.84,40710.0,33.2449,33.2811,33.2359,33.2811,40710.0
2018-11-19 13:45:00,36.83,36.85,36.78,36.78,65710.0,33.272,33.2901,33.2269,33.2269,65710.0
2018-11-19 13:50:00,36.79,36.79,36.74,36.74,54590.0,33.2359,33.2359,33.1907,33.1907,54590.0
2018-11-19 13:55:00,36.76,36.76,36.7,36.7,15240.0,33.2088,33.2088,33.1546,33.1546,15240.0
2018-11-19 14:00:00,36.7,36.7,36.62,36.62,39660.0,33.1546,33.1546,33.0823,33.0823,39660.0
2018-11-19 14:05:00,36.64,36.68,36.62,36.66,35935.0,33.1004,33.1365,33.0823,33.1185,35935.0
2018-11-19 14:10:00,36.65,36.65,36.62,36.63,43135.0,33.1094,33.1094,33.0823,33.0914,43135.0
2018-11-19 14:15:00,36.62,36.7,36.61,36.67,28455.0,33.0823,33.1546,33.0733,33.1275,28455.0
2018-11-19 14:20:00,36.69,36.69,36.62,36.67,42990.0,33.1456,33.1456,33.0823,33.1275,42990.0
2018-11-19 14:25:00,36.68,36.71,36.68,36.69,236085.0,33.1365,33.1636,33.1365,33.1456,236085.0
2018-11-19 14:30:00,36.68,36.7,36.62,36.65,191540.0,33.1365,33.1546,33.0823,33.1094,191540.0
2018-11-19 14:35:00,36.65,36.7,36.61,36.7,132730.0,33.1094,33.1546,33.0733,33.1546,132730.0
2018-11-19 14:40:00,36.72,36.76,36.71,36.73,612940.0,33.1727,33.2088,33.1636,33.1817,612940.0
2018-11-19 14:45:00,36.72,36.76,36.69,36.74,1207180.0,33.1727,33.2088,33.1456,33.1907,1207180.0
2018-11-19 14:50:00,36.74,36.78,36.73,36.78,1053150.0,33.1907,33.2269,33.1817,33.2269,1053150.0
2018-11-19 14:55:00,36.78,36.8,36.75,36.78,660260.0,33.2269,33.2449,33.1998,33.2269,660260.0
2018-11-19 15:00:00,36.78,36.81,36.73,36.8,1018155.0,33.2269,33.254,33.1817,33.2449,1018155.0
2018-11-19 15:05:00,36.79,36.83,36.79,36.81,455025.0,33.2359,33.272,33.2359,33.254,455025.0
2018-11-19 15:10:00,36.81,36.93,36.81,36.88,266525.0,33.254,33.3624,33.254,33.3172,266525.0
2018-11-19 15:15:00,36.88,36.9,36.84,36.87,625280.0,33.3172,33.3353,33.2811,33.3082,625280.0
2018-11-19 15:20:00,36.87,36.9,36.86,36.87,625630.0,33.3082,33.3353,33.2991,33.3082,625630.0
2018-11-19 15:25:00,36.86,36.88,36.8,36.83,108785.0,33.2991,33.3172,33.2449,33.272,108785.0
2018-11-19 15:30:00,36.84,36.85,36.79,36.79,133410.0,33.2811,33.2901,33.2359,33.2359,133410.0
2018-11-19 15:35:00,36.79,36.8,36.77,36.79,136990.0,33.2359,33.2449,33.2178,33.2359,136990.0
2018-11-19 15:40:00,36.79,36.79,36.7,36.72,204950.0,33.2359,33.2359,33.1546,33.1727,204950.0
2018-11-19 15:45:00,36.71,36.74,36.68,36.71,956310.0,33.1636,33.1907,33.1365,33.1636,956310.0
2018-11-19 15:50:00,36.71,36.71,36.68,36.71,91555.0,33.1636,33.1636,33.1365,33.1636,91555.0
2018-11-19 15:55:00,36.7,36.75,36.7,36.74,290900.0,33.1546,33.1998,33.1546,33.1907,290900.0
2018-11-20 09:30:00,36.31,36.35,36.22,36.31,258575.0,32.8023,32.8384,32.721,32.8023,258575.0
2018-11-20 09:35:00,36.32,36.32,36.25,36.31,120850.0,32.8113,32.8113,32.7481,32.8023,120850.0
2018-11-20 09:40:00,36.31,36.37,36.28,36.29,65150.0,32.8023,32.8565,32.7752,32.7842,65150.0
2018-11-20 09:45:00,36.29,36.29,36.21,36.22,48500.0,32.7842,32.7842,32.7119,32.721,48500.0
2018-11-20 09:50:00,36.22,36.23,36.08,36.12,70060.0,32.721,32.73,32.5945,32.6306,70060.0
2018-11-20 09:55:00,36.11,36.12,36.05,36.12,202650.0,32.6216,32.6306,32.5674,32.6306,202650.0
2018-11-20 10:00:00,36.12,36.2,36.1,36.18,118915.0,32.6306,32.7029,32.6126,32.6848,118915.0
2018-11-20 10:05:00,36.18,36.18,36.04,36.09,90285.0,32.6848,32.6848,32.5584,32.6035,90285.0
2018-11-20 10:10:00,36.07,36.07,35.99,35.99,116300.0,32.5855,32.5855,32.5132,32.5132,116300.0
2018-11-20 10:15:00,35.99,36.09,35.99,36.09,94320.0,32.5132,32.6035,32.5132,32.6035,94320.0
2018-11-20 10:20:00,36.08,36.27,36.08,36.24,78815.0,32.5945,32.7661,32.5945,32.739,78815.0
2018-11-20 10:25:00,36.24,36.31,36.24,36.3,68820.0,32.739,32.8023,32.739,32.7932,68820.0
2018-11-20 10:30:00,36.31,36.35,36.27,36.27,91885.0,32.8023,32.8384,32.7661,32.7661,91885.0
2018-11-20 10:35:00,36.26,36.39,36.26,36.38,60340.0,32.7571,32.8745,32.7571,32.8655,60340.0
2018-11-20 10:40:00,36.38,36.44,36.38,36.43,92790.0,32.8655,32.9197,32.8655,32.9107,92790.0
2018-11-20 10:45:00,36.42,36.43,36.37,36.41,38200.0,32.9016,32.9107,32.8565,32.8926,38200.0
2018-11-20 10:50:00,36.38,36.5,36.37,36.49,87620.0,32.8655,32.9739,32.8565,32.9649,87620.0
2018-11-20 10:55:00,36.48,36.51,36.46,36.51,45895.0,32.9558,32.983,32.9378,32.983,45895.0
2018-11-20 11:00:00,36.51,36.53,36.44,36.44,81210.0,32.983,33.001,32.9197,32.9197,81210.0
2018-11-20 11:05:00,36.44,36.52,36.44,36.48,46985.0,32.9197,32.992,32.9197,32.9558,46985.0
2018-11-20 11:10:00,36.49,36.53,36.44,36.45,33080.0,32.9649,33.001,32.9197,32.9287,33080.0
2018-11-20 11:15:00,36.45,36.45,36.34,36.35,33065.0,32.9287,32.9287,32.8294,32.8384,33065.0
2018-11-20 11:20:00,36.35,36.38,36.32,36.33,32905.0,32.8384,32.8655,32.8113,32.8203,32905.0
2018-11-20 11:25:00,36.32,36.34,36.27,36.27,32880.0,32.8113,32.8294,32.7661,32.7661,32880.0
2018-11-20 11:30:00,36.27,36.3,36.24,36.24,25900.0,32.7661,32.7932,32.739,32.739,25900.0
2018-11-20 11:35:00,36.24,36.41,36.24,36.4,42345.0,32.739,32.8926,32.739,32.8836,42345.0
2018-11-20 11:40:00,36.43,36.52,36.42,36.52,34890.0,32.9107,32.992,32.9016,32.992,34890.0
2018-11-20 11:45:00,36.54,36.55,36.47,36.48,56395.0,33.0101,33.0191,32.9468,32.9558,56395.0
2018-11-20 11:50:00,36.47,36.48,36.41,36.41,18690.0,32.9468,32.9558,32.8926,32.8926,18690.0
2018-11-20 11:55:00,36.39,36.49,36.39,36.43,38630.0,32.8745,32.9649,32.8745,32.9107,38630.0
2018-11-20 12:00:00,36.44,36.52,36.42,36.52,34305.0,32.9197,32.992,32.9016,32.992,34305.0
2018-11-20 12:05:00,36.52,36.52,36.43,36.43,67210.0,32.992,32.992,32.9107,32.9107,67210.0
2018-11-20 12:10:00,36.42,36.43,36.37,36.37,28330.0,32.9016,32.9107,32.8565,32.8565,28330.0
2018-11-20 12:15:00,36.37,36.38,36.3,36.3,28010.0,32.8565,32.8655,32.7932,32.7932,28010.0
2018-11-20 12:20:00,36.29,36.3,36.24,36.27,43235.0,32.7842,32.7932,32.739,32.7661,43235.0
2018-11-20 12:25:00,36.27,36.36,36.26,36.32,57330.0,32.7661,32.8474,32.7571,32.8113,57330.0
2018-11-20 12:30:00,36.35,36.35,36.31,36.31,32055.0,32.8384,32.8384,32.8023,32.8023,32055.0
2018-11-20 12:35:00,36.3,36.32,36.28,36.28,44890.0,32.7932,32.8113,32.7752,32.7752,44890.0
2018-11-20 12:40:00,36.27,36.28,36.23,36.23,27885.0,32.7661,32.7752,32.73,32.73,27885.0
2018-11-20 12:45:00,36.21,36.22,36.16,36.18,20410.0,32.7119,32.721,32.6668,32.6848,20410.0
2018-11-20 12:50:00,36.18,36.23,36.18,36.22,32935.0,32.6848,32.73,32.6848,32.721,32935.0
2018-11-20 12:55:00,36.22,36.22,36.15,36.17,44425.0,32.721,32.721,32.6577,32.6758,44425.0
2018-11-20 13:00:00,36.17,36.18,36.15,36.18,27810.0,32.6758,32.6848,32.6577,32.6848,27810.0
2018-11-20 13:05:00,36.17,36.23,36.17,36.23,28850.0,32.6758,32.73,32.6758,32.73,28850.0
2018-11-20 13:10:00,36.22,36.23,36.15,36.19,68000.0,32.721,32.73,32.6577,32.6939,68000.0
2018-11-20 13:15:00,36.19,36.2,36.11,36.11,62620.0,32.6939,32.7029,32.6216,32.6216,62620.0
2018-11-20 13:20:00,36.1,36.11,36.06,36.06,53760.0,32.6126,32.6216,32.5764,32.5764,53760.0
2018-11-20 13:25:00,36.06,36.12,36.06,36.11,49470.0,32.5764,32.6306,32.5764,32.6216,49470.0
2018-11-20 13:30:00,36.1,36.12,36.07,36.12,303225.0,32.6126,32.6306,32.5855,32.6306,303225.0
2018-11-20 13:35:00,36.11,36.11,36.07,36.07,102975.0,32.6216,32.6216,32.5855,32.5855,102975.0
2018-11-20 13:40:00,36.06,36.18,36.06,36.16,50665.0,32.5764,32.6848,32.5764,32.6668,50665.0
2018-11-20 13:45:00,36.16,36.16,36.11,36.14,142185.0,32.6668,32.6668,32.6216,32.6487,142185.0
2018-11-20 13:50:00,36.14,36.14,36.09,36.1,80725.0,32.6487,32.6487,32.6035,32.6126,80725.0
2018-11-20 13:55:00,36.09,36.13,36.09,36.1,71485.0,32.6035,32.6397,32.6035,32.6126,71485.0
2018-11-20 14:00:00,36.09,36.09,36.06,36.07,45095.0,32.6035,32.6035,32.5764,32.5855,45095.0
2018-11-20 14:05:00,36.07,36.08,36.03,36.04,161735.0,32.5855,32.5945,32.5493,32.5584,161735.0
2018-11-20 14:10:00,36.06,36.14,36.05,36.14,48970.0,32.5764,32.6487,32.5674,32.6487,48970.0
2018-11-20 14:15:00,36.14,36.16,36.13,36.14,55200.0,32.6487,32.6668,32.6397,32.6487,55200.0
2018-11-20 14:20:00,36.14,36.15,36.09,36.11,63520.0,32.6487,32.6577,32.6035,32.6216,63520.0
2018-11-20 14:25:00,36.1,36.14,36.06,36.08,54135.0,32.6126,32.6487,32.5764,32.5945,54135.0
2018-11-20 14:30:00,36.09,36.21,36.08,36.2,99920.0,32.6035,32.7119,32.5945,32.7029,99920.0
2018-11-20 14:35:00,36.21,36.24,36.19,36.2,71765.0,32.7119,32.739,32.6939,32.7029,71765.0
2018-11-20 14:40:00,36.19,36.2,36.11,36.12,103105.0,32.6939,32.7029,32.6216,32.6306,103105.0
2018-11-20 14:45:00,36.12,36.14,36.09,36.09,85850.0,32.6306,32.6487,32.6035,32.6035,85850.0
2018-11-20 14:50:00,36.09,36.14,36.09,36.09,100125.0,32.6035,32.6487,32.6035,32.6035,100125.0
2018-11-20 14:55:00,36.09,36.11,36.05,36.09,122910.0,32.6035,32.6216,32.5674,32.6035,122910.0
2018-11-20 15:00:00,36.1,36.16,36.02,36.02,154035.0,32.6126,32.6668,32.5403,32.5403,154035.0
2018-11-20 15:05:00,36.02,36.06,35.96,36.06,216945.0,32.5403,32.5764,32.4861,32.5764,216945.0
2018-11-20 15:10:00,36.05,36.09,36.03,36.06,151055.0,32.5674,32.6035,32.5493,32.5764,151055.0
2018-11-20 15:15:00,36.05,36.16,36.02,36.13,98745.0,32.5674,32.6668,32.5403,32.6397,98745.0
2018-11-20 15:20:00,36.14,36.17,36.13,36.14,60580.0,32.6487,32.6758,32.6397,32.6487,60580.0
2018-11-20 15:25:00,36.15,36.23,36.1,36.2,74290.0,32.6577,32.73,32.6126,32.7029,74290.0
2018-11-20 15:30:00,36.2,36.21,36.17,36.21,109690.0,32.7029,32.7119,32.6758,32.7119,109690.0
2018-11-20 15:35:00,36.2,36.25,36.19,36.25,282680.0,32.7029,32.7481,32.6939,32.7481,282680.0
2018-11-20 15:40:00,36.24,36.25,36.16,36.18,65875.0,32.739,32.7481,32.6668,32.6848,65875.0
2018-11-20 15:45:00,36.18,36.19,36.12,36.13,117930.0,32.6848,32.6939,32.6306,32.6397,117930.0
2018-11-20 15:50:00,36.13,36.15,36.06,36.1,174390.0,32.6397,32.6577,32.5764,32.6126,174390.0
2018-11-20 15:55:00,36.09,36.16,36.09,36.11,276105.0,32.6035,32.6668,32.6035,32.6216,276105.0
2018-11-21 09:30:00,36.25,36.32,36.25,36.29,138225.0,32.7481,32.8113,32.7481,32.7842,138225.0
2018-11-21 09:35:00,36.27,36.31,36.25,36.28,37835.0,32.7661,32.8023,32.7481,32.7752,37835.0
2018-11-21 09:40:00,36.25,36.3,36.25,36.3,20150.0,32.7481,32.7932,32.7481,32.7932,20150.0
2018-11-21 09:45:00,36.32,36.4,36.32,36.38,82320.0,32.8113,32.8836,32.8113,32.8655,82320.0
2018-11-21 09:50:00,36.38,36.39,36.31,36.37,75025.0,32.8655,32.8745,32.8023,32.8565,75025.0
2018-11-21 09:55:00,36.37,36.45,36.36,36.45,32220.0,32.8565,32.9287,32.8474,32.9287,32220.0
2018-11-21 10:00:00,36.46,36.53,36.45,36.52,47205.0,32.9378,33.001,32.9287,32.992,47205.0
2018-11-21 10:05:00,36.53,36.53,36.49,36.5,43780.0,33.001,33.001,32.9649,32.9739,43780.0
2018-11-21 10:10:00,36.5,36.54,36.48,36.54,34745.0,32.9739,33.0101,32.9558,33.0101,34745.0
2018-11-21 10:15:00,36.55,36.58,36.54,36.57,44055.0,33.0191,33.0462,33.0101,33.0372,44055.0
2018-11-21 10:20:00,36.57,36.58,36.54,36.57,54340.0,33.0372,33.0462,33.0101,33.0372,54340.0
2018-11-21 10:25:00,36.57,36.62,36.57,36.61,17630.0,33.0372,33.0823,33.0372,33.0733,17630.0
2018-11-21 10:30:00,36.59,36.63,36.56,36.61,44090.0,33.0552,33.0914,33.0281,33.0733,44090.0
2018-11-21 10:35:00,36.61,36.61,36.58,36.6,34475.0,33.0733,33.0733,33.0462,33.0643,34475.0
2018-11-21 10:40:00,36.62,36.62,36.58,36.59,52405.0,33.0823,33.0823,33.0462,33.0552,52405.0
2018-11-21 10:45:00,36.57,36.59,36.55,36.58,67495.0,33.0372,33.0552,33.0191,33.0462,67495.0
2018-11-21 10:50:00,36.56,36.62,36.56,36.61,83780.0,33.0281,33.0823,33.0281,33.0733,83780.0
2018-11-21 10:55:00,36.6,36.62,36.57,36.59,19365.0,33.0643,33.0823,33.0372,33.0552,19365.0
2018-11-21 11:00:00,36.59,36.6,36.58,36.6,34425.0,33.0552,33.0643,33.0462,33.0643,34425.0
2018-11-21 11:05:00,36.61,36.66,36.6,36.66,35360.0,33.0733,33.1185,33.0643,33.1185,35360.0
2018-11-21 11:10:00,36.66,36.75,36.66,36.75,48100.0,33.1185,33.1998,33.1185,33.1998,48100.0
2018-11-21 11:15:00,36.73,36.77,36.72,36.77,43710.0,33.1817,33.2178,33.1727,33.2178,43710.0
2018-11-21 11:20:00,36.76,36.76,36.73,36.75,14280.0,33.2088,33.2088,33.1817,33.1998,14280.0
2018-11-21 11:25:00,36.77,36.78,36.7,36.73,42630.0,33.2178,33.2269,33.1546,33.1817,42630.0
2018-11-21 11:30:00,36.73,36.8,36.73,36.76,31620.0,33.1817,33.2449,33.1817,33.2088,31620.0
2018-11-21 11:35:00,36.78,36.8,36.77,36.78,16750.0,33.2269,33.2449,33.2178,33.2269,16750.0
2018-11-21 11:40:00,36.77,36.79,36.76,36.78,41240.0,33.2178,33.2359,33.2088,33.2269,41240.0
2018-11-21 11:45:00,36.77,36.82,36.76,36.81,32325.0,33.2178,33.263,33.2088,33.254,32325.0
2018-11-21 11:50:00,36.81,36.81,36.77,36.78,22095.0,33.254,33.254,33.2178,33.2269,22095.0
2018-11-21 11:55:00,36.78,36.78,36.73,36.73,45405.0,33.2269,33.2269,33.1817,33.1817,45405.0
2018-11-21 12:00:00,36.75,36.76,36.71,36.72,23800.0,33.1998,33.2088,33.1636,33.1727,23800.0
2018-11-21 12:05:00,36.7,36.75,36.7,36.74,24755.0,33.1546,33.1998,33.1546,33.1907,24755.0
2018-11-21 12:10:00,36.75,36.78,36.75,36.77,8555.0,33.1998,33.2269,33.1998,33.2178,8555.0
2018-11-21 12:15:00,36.77,36.77,36.73,36.74,19965.0,33.2178,33.2178,33.1817,33.1907,19965.0
2018-11-21 12:20:00,36.76,36.77,36.71,36.72,82220.0,33.2088,33.2178,33.1636,33.1727,82220.0
2018-11-21 12:25:00,36.73,36.77,36.72,36.76,94345.0,33.1817,33.2178,33.1727,33.2088,94345.0
2018-11-21 12:30:00,36.76,36.76,36.72,36.75,45005.0,33.2088,33.2088,33.1727,33.1998,45005.0
2018-11-21 12:35:00,36.73,36.75,36.72,36.73,10735.0,33.1817,33.1998,33.1727,33.1817,10735.0
2018-11-21 12:40:00,36.73,36.75,36.72,36.75,15490.0,33.1817,33.1998,33.1727,33.1998,15490.0
2018-11-21 12:45:00,36.74,36.74,36.72,36.73,8970.0,33.1907,33.1907,33.1727,33.1817,8970.0
2018-11-21 12:50:00,36.72,36.73,36.72,36.72,33265.0,33.1727,33.1817,33.1727,33.1727,33265.0
2018-11-21 12:55:00,36.73,36.73,36.71,36.72,46820.0,33.1817,33.1817,33.1636,33.1727,46820.0
2018-11-21 13:00:00,36.74,36.74,36.71,36.73,39785.0,33.1907,33.1907,33.1636,33.1817,39785.0
2018-11-21 13:05:00,36.74,36.75,36.72,36.72,42840.0,33.1907,33.1998,33.1727,33.1727,42840.0
2018-11-21 13:10:00,36.71,36.73,36.71,36.73,53370.0,33.1636,33.1817,33.1636,33.1817,53370.0
2018-11-21 13:15:00,36.73,36.73,36.69,36.7,19420.0,33.1817,33.1817,33.1456,33.1546,19420.0
2018-11-21 13:20:00,36.68,36.68,36.65,36.66,52330.0,33.1365,33.1365,33.1094,33.1185,52330.0
2018-11-21 13:25:00,36.67,36.68,36.66,36.68,35670.0,33.1275,33.1365,33.1185,33.1365,35670.0
2018-11-21 13:30:00,36.68,36.7,36.67,36.69,39710.0,33.1365,33.1546,33.1275,33.1456,39710.0
2018-11-21 13:35:00,36.68,36.7,36.67,36.7,57845.0,33.1365,33.1546,33.1275,33.1546,57845.0
2018-11-21 13:40:00,36.7,36.74,36.7,36.74,17735.0,33.1546,33.1907,33.1546,33.1907,17735.0
2018-11-21 13:45:00,36.74,36.74,36.7,36.71,20170.0,33.1907,33.1907,33.1546,33.1636,20170.0
2018-11-21 13:50:00,36.71,36.71,36.69,36.69,28685.0,33.1636,33.1636,33.1456,33.1456,28685.0
2018-11-21 13:55:00,36.69,36.7,36.68,36.7,51665.0,33.1456,33.1546,33.1365,33.1546,51665.0
2018-11-21 14:00:00,36.7,36.7,36.66,36.67,27760.0,33.1546,33.1546,33.1185,33.1275,27760.0
2018-11-21 14:05:00,36.68,36.68,36.66,36.66,32400.0,33.1365,33.1365,33.1185,33.1185,32400.0
2018-11-21 14:10:00,36.65,36.68,36.65,36.66,30750.0,33.1094,33.1365,33.1094,33.1185,30750.0
2018-11-21 14:15:00,36.67,36.67,36.65,36.67,26545.0,33.1275,33.1275,33.1094,33.1275,26545.0
2018-11-21 14:20:00,36.66,36.67,36.64,36.67,13340.0,33.1185,33.1275,33.1004,33.1275,13340.0
2018-11-21 14:25:00,36.67,36.69,36.67,36.67,47350.0,33.1275,33.1456,33.1275,33.1275,47350.0
2018-11-21 14:30:00,36.67,36.68,36.65,36.65,39875.0,33.1275,33.1365,33.1094,33.1094,39875.0
2018-11-21 14:35:00,36.64,36.65,36.63,36.65,51060.0,33.1004,33.1094,33.0914,33.1094,51060.0
2018-11-21 14:40:00,36.64,36.67,36.64,36.66,46160.0,33.1004,33.1275,33.1004,33.1185,46160.0
2018-11-21 14:45:00,36.65,36.65,36.63,36.64,45125.0,33.1094,33.1094,33.0914,33.1004,45125.0
2018-11-21 14:50:00,36.64,36.66,36.64,36.64,29970.0,33.1004,33.1185,33.1004,33.1004,29970.0
2018-11-21 14:55:00,36.64,36.64,36.61,36.63,87730.0,33.1004,33.1004,33.0733,33.0914,87730.0
2018-11-21 15:00:00,36.62,36.65,36.62,36.63,11730.0,33.0823,33.1094,33.0823,33.0914,11730.0
2018-11-21 15:05:00,36.64,36.67,36.63,36.67,29120.0,33.1004,33.1275,33.0914,33.1275,29120.0
2018-11-21 15:10:00,36.68,36.68,36.64,36.64,37425.0,33.1365,33.1365,33.1004,33.1004,37425.0
2018-11-21 15:15:00,36.63,36.65,36.62,36.62,57615.0,33.0914,33.1094,33.0823,33.0823,57615.0
2018-11-21 15:20:00,36.62,36.62,36.59,36.61,26540.0,33.0823,33.0823,33.0552,33.0733,26540.0
2018-11-21 15:25:00,36.62,36.63,36.6,36.6,44845.0,33.0823,33.0914,33.0643,33.0643,44845.0
2018-11-21 15:30:00,36.59,36.59,36.53,36.56,107140.0,33.0552,33.0552,33.001,33.0281,107140.0
2018-11-21 15:35:00,36.56,36.57,36.55,36.56,79080.0,33.0281,33.0372,33.0191,33.0281,79080.0
2018-11-21 15:40:00,36.55,36.55,36.52,36.52,154780.0,33.0191,33.0191,32.992,32.992,154780.0
2018-11-21 15:45:00,36.52,36.56,36.52,36.55,181040.0,32.992,33.0281,32.992,33.0191,181040.0
2018-11-21 15:50:00,36.55,36.56,36.51,36.52,114540.0,33.0191,33.0281,32.983,32.992,114540.0
2018-11-21 15:55:00,36.52,36.53,36.49,36.5,219265.0,32.992,33.001,32.9649,32.9739,219265.0
2018-11-23 09:30:00,36.25,36.29,36.21,36.28,143760.0,32.7481,32.7842,32.7119,32.7752,143760.0
2018-11-23 09:35:00,36.26,36.34,36.26,36.3,32315.0,32.7571,32.8294,32.7571,32.7932,32315.0
2018-11-23 09:40:00,36.32,36.36,36.29,36.36,20955.0,32.8113,32.8474,32.7842,32.8474,20955.0
2018-11-23 09:45:00,36.36,36.41,36.34,36.38,18350.0,32.8474,32.8926,32.8294,32.8655,18350.0
2018-11-23 09:50:00,36.36,36.37,36.31,36.36,42850.0,32.8474,32.8565,32.8023,32.8474,42850.0
2018-11-23 09:55:00,36.4,36.45,36.4,36.44,16320.0,32.8836,32.9287,32.8836,32.9197,16320.0
2018-11-23 10:00:00,36.43,36.52,36.43,36.52,17300.0,32.9107,32.992,32.9107,32.992,17300.0
2018-11-23 10:05:00,36.5,36.54,36.5,36.52,40820.0,32.9739,33.0101,32.9739,32.992,40820.0
2018-11-23 10:10:00,36.55,36.56,36.46,36.51,14100.0,33.0191,33.0281,32.9378,32.983,14100.0
2018-11-23 10:15:00,36.5,36.51,36.49,36.5,6720.0,32.9739,32.983,32.9649,32.9739,6720.0
2018-11-23 10:20:00,36.51,36.53,36.46,36.5,39270.0,32.983,33.001,32.9378,32.9739,39270.0
2018-11-23 10:25:00,36.51,36.51,36.47,36.49,32570.0,32.983,32.983,32.9468,32.9649,32570.0
2018-11-23 10:30:00,36.49,36.58,36.48,36.58,69385.0,32.9649,33.0462,32.9558,33.0462,69385.0
2018-11-23 10:35:00,36.6,36.63,36.59,36.61,44660.0,33.0643,33.0914,33.0552,33.0733,44660.0
2018-11-23 10:40:00,36.58,36.58,36.53,36.55,11380.0,33.0462,33.0462,33.001,33.0191,11380.0
2018-11-23 10:45:00,36.55,36.59,36.55,36.56,48710.0,33.0191,33.0552,33.0191,33.0281,48710.0
2018-11-23 10:50:00,36.61,36.63,36.61,36.62,4030.0,33.0733,33.0914,33.0733,33.0823,4030.0
2018-11-23 10:55:00,36.63,36.63,36.58,36.59,13585.0,33.0914,33.0914,33.0462,33.0552,13585.0
2018-11-23 11:00:00,36.58,36.64,36.58,36.6,49490.0,33.0462,33.1004,33.0462,33.0643,49490.0
2018-11-23 11:05:00,36.61,36.67,36.61,36.65,16945.0,33.0733,33.1275,33.0733,33.1094,16945.0
2018-11-23 11:10:00,36.66,36.66,36.63,36.65,7915.0,33.1185,33.1185,33.0914,33.1094,7915.0
2018-11-23 11:15:00,36.65,36.74,36.65,36.69,127325.0,33.1094,33.1907,33.1094,33.1456,127325.0
2018-11-23 11:20:00,36.7,36.71,36.66,36.67,66015.0,33.1546,33.1636,33.1185,33.1275,66015.0
2018-11-23 11:25:00,36.68,36.72,36.68,36.68,22225.0,33.1365,33.1727,33.1365,33.1365,22225.0
2018-11-23 11:30:00,36.67,36.67,36.65,36.66,12905.0,33.1275,33.1275,33.1094,33.1185,12905.0
2018-11-23 11:35:00,36.68,36.68,36.62,36.63,65945.0,33.1365,33.1365,33.0823,33.0914,65945.0
2018-11-23 11:40:00,36.61,36.66,36.59,36.66,40415.0,33.0733,33.1185,33.0552,33.1185,40415.0
2018-11-23 11:45:00,36.68,36.72,36.68,36.72,31305.0,33.1365,33.1727,33.1365,33.1727,31305.0
2018-11-23 11:50:00,36.71,36.72,36.67,36.7,130750.0,33.1636,33.1727,33.1275,33.1546,130750.0
2018-11-23 11:55:00,36.7,36.7,36.61,36.61,91745.0,33.1546,33.1546,33.0733,33.0733,91745.0
2018-11-23 12:00:00,36.61,36.61,36.56,36.58,10425.0,33.0733,33.0733,33.0281,33.0462,10425.0
2018-11-23 12:05:00,36.59,36.6,36.58,36.6,21720.0,33.0552,33.0643,33.0462,33.0643,21720.0
2018-11-23 12:10:00,36.61,36.62,36.59,36.6,48595.0,33.0733,33.0823,33.0552,33.0643,48595.0
2018-11-23 12:15:00,36.6,36.66,36.6,36.65,13865.0,33.0643,33.1185,33.0643,33.1094,13865.0
2018-11-23 12:20:00,36.65,36.66,36.62,36.65,28890.0,33.1094,33.1185,33.0823,33.1094,28890.0
2018-11-23 12:25:00,36.64,36.66,36.63,36.63,50710.0,33.1004,33.1185,33.0914,33.0914,50710.0
2018-11-23 12:30:00,36.62,36.62,36.6,36.62,37985.0,33.0823,33.0823,33.0643,33.0823,37985.0
2018-11-23 12:35:00,36.62,36.66,36.62,36.64,40725.0,33.0823,33.1185,33.0823,33.1004,40725.0
2018-11-23 12:40:00,36.63,36.64,36.63,36.63,5235.0,33.0914,33.1004,33.0914,33.0914,5235.0
2018-11-23 12:45:00,36.64,36.65,36.58,36.6,21770.0,33.1004,33.1094,33.0462,33.0643,21770.0
2018-11-23 12:50:00,36.58,36.58,36.51,36.51,56680.0,33.0462,33.0462,32.983,32.983,56680.0
2018-11-23 12:55:00,36.5,36.5,36.44,36.44,71615.0,32.9739,32.9739,32.9197,32.9197,71615.0
2018-11-26 09:30:00,36.73,36.83,36.73,36.78,128810.0,33.1817,33.272,33.1817,33.2269,128810.0
2018-11-26 09:35:00,36.79,36.84,36.74,36.83,41775.0,33.2359,33.2811,33.1907,33.272,41775.0
2018-11-26 09:40:00,36.83,36.9,36.83,36.9,28300.0,33.272,33.3353,33.272,33.3353,28300.0
2018-11-26 09:45:00,36.91,36.94,36.9,36.92,85215.0,33.3443,33.3714,33.3353,33.3533,85215.0
2018-11-26 09:50:00,36.93,36.94,36.92,36.93,93785.0,33.3624,33.3714,33.3533,33.3624,93785.0
2018-11-26 09:55:00,36.93,36.99,36.93,36.99,33955.0,33.3624,33.4166,33.3624,33.4166,33955.0
2018-11-26 10:00:00,37.0,37.02,36.96,36.99,50685.0,33.4256,33.4437,33.3895,33.4166,50685.0
2018-11-26 10:05:00,36.98,37.01,36.98,37.01,19490.0,33.4075,33.4346,33.4075,33.4346,19490.0
2018-11-26 10:10:00,37.0,37.0,36.95,36.96,42060.0,33.4256,33.4256,33.3804,33.3895,42060.0
2018-11-26 10:15:00,36.96,36.96,36.94,36.95,13395.0,33.3895,33.3895,33.3714,33.3804,13395.0
2018-11-26 10:20:00,36.94,36.94,36.91,36.92,32685.0,33.3714,33.3714,33.3443,33.3533,32685.0
2018-11-26 10:25:00,36.93,36.95,36.91,36.95,11225.0,33.3624,33.3804,33.3443,33.3804,11225.0
2018-11-26 10:30:00,36.96,36.98,36.95,36.95,7330.0,33.3895,33.4075,33.3804,33.3804,7330.0
2018-11-26 10:35:00,36.96,36.97,36.91,36.92,89775.0,33.3895,33.3985,33.3443,33.3533,89775.0
2018-11-26 10:40:00,36.9,36.92,36.88,36.92,66585.0,33.3353,33.3533,33.3172,33.3533,66585.0
2018-11-26 10:45:00,36.93,36.93,36.89,36.9,11310.0,33.3624,33.3624,33.3262,33.3353,11310.0
2018-11-26 10:50:00,36.9,36.99,36.9,36.99,129720.0,33.3353,33.4166,33.3353,33.4166,129720.0
2018-11-26 10:55:00,36.99,37.0,36.97,36.99,31880.0,33.4166,33.4256,33.3985,33.4166,31880.0
2018-11-26 11:00:00,37.01,37.01,36.93,36.94,40650.0,33.4346,33.4346,33.3624,33.3714,40650.0
2018-11-26 11:05:00,36.93,36.94,36.91,36.93,30280.0,33.3624,33.3714,33.3443,33.3624,30280.0
2018-11-26 11:10:00,36.93,36.98,36.92,36.97,29220.0,33.3624,33.4075,33.3533,33.3985,29220.0
2018-11-26 11:15:00,36.97,36.98,36.92,36.92,22460.0,33.3985,33.4075,33.3533,33.3533,22460.0
2018-11-26 11:20:00,36.92,36.96,36.92,36.94,27505.0,33.3533,33.3895,33.3533,33.3714,27505.0
2018-11-26 11:25:00,36.95,36.95,36.9,36.9,43725.0,33.3804,33.3804,33.3353,33.3353,43725.0
2018-11-26 11:30:00,36.89,36.89,36.82,36.82,64080.0,33.3262,33.3262,33.263,33.263,64080.0
2018-11-26 11:35:00,36.83,36.83,36.76,36.78,16425.0,33.272,33.272,33.2088,33.2269,16425.0
2018-11-26 11:40:00,36.78,36.81,36.77,36.78,30545.0,33.2269,33.254,33.2178,33.2269,30545.0
2018-11-26 11:45:00,36.77,36.77,36.73,36.74,43900.0,33.2178,33.2178,33.1817,33.1907,43900.0
2018-11-26 11:50:00,36.76,36.81,36.76,36.81,15730.0,33.2088,33.254,33.2088,33.254,15730.0
2018-11-26 11:55:00,36.81,36.82,36.8,36.81,57075.0,33.254,33.263,33.2449,33.254,57075.0
2018-11-26 12:00:00,36.81,36.84,36.81,36.83,21770.0,33.254,33.2811,33.254,33.272,21770.0
2018-11-26 12:05:00,36.82,36.88,36.81,36.88,12100.0,33.263,33.3172,33.254,33.3172,12100.0
2018-11-26 12:10:00,36.9,36.9,36.84,36.85,94490.0,33.3353,33.3353,33.2811,33.2901,94490.0
2018-11-26 12:15:00,36.85,36.85,36.81,36.82,30545.0,33.2901,33.2901,33.254,33.263,30545.0
2018-11-26 12:20:00,36.8,36.83,36.8,36.83,37770.0,33.2449,33.272,33.2449,33.272,37770.0
2018-11-26 12:25:00,36.82,36.82,36.78,36.79,34305.0,33.263,33.263,33.2269,33.2359,34305.0
2018-11-26 12:30:00,36.79,36.79,36.76,36.76,13985.0,33.2359,33.2359,33.2088,33.2088,13985.0
2018-11-26 12:35:00,36.73,36.73,36.69,36.71,29965.0,33.1817,33.1817,33.1456,33.1636,29965.0
2018-11-26 12:40:00,36.7,36.72,36.69,36.72,72210.0,33.1546,33.1727,33.1456,33.1727,72210.0
2018-11-26 12:45:00,36.72,36.73,36.69,36.7,49810.0,33.1727,33.1817,33.1456,33.1546,49810.0
2018-11-26 12:50:00,36.71,36.74,36.71,36.74,12155.0,33.1636,33.1907,33.1636,33.1907,12155.0
2018-11-26 12:55:00,36.73,36.77,36.72,36.77,43820.0,33.1817,33.2178,33.1727,33.2178,43820.0
2018-11-26 13:00:00,36.76,36.77,36.72,36.72,27205.0,33.2088,33.2178,33.1727,33.1727,27205.0
2018-11-26 13:05:00,36.73,36.76,36.73,36.76,104685.0,33.1817,33.2088,33.1817,33.2088,104685.0
2018-11-26 13:10:00,36.78,36.8,36.78,36.79,70240.0,33.2269,33.2449,33.2269,33.2359,70240.0
2018-11-26 13:15:00,36.8,36.82,36.8,36.81,32590.0,33.2449,33.263,33.2449,33.254,32590.0
2018-11-26 13:20:00,36.8,36.82,36.79,36.81,52905.0,33.2449,33.263,33.2359,33.254,52905.0
2018-11-26 13:25:00,36.8,36.8,36.77,36.78,19705.0,33.2449,33.2449,33.2178,33.2269,19705.0
2018-11-26 13:30:00,36.79,36.82,36.77,36.8,33845.0,33.2359,33.263,33.2178,33.2449,33845.0
2018-11-26 13:35:00,36.8,36.8,36.76,36.77,55300.0,33.2449,33.2449,33.2088,33.2178,55300.0
2018-11-26 13:40:00,36.77,36.77,36.72,36.75,29875.0,33.2178,33.2178,33.1727,33.1998,29875.0
2018-11-26 13:45:00,36.77,36.79,36.77,36.79,54760.0,33.2178,33.2359,33.2178,33.2359,54760.0
2018-11-26 13:50:00,36.77,36.8,36.77,36.79,130160.0,33.2178,33.2449,33.2178,33.2359,130160.0
2018-11-26 13:55:00,36.79,36.84,36.79,36.83,37375.0,33.2359,33.2811,33.2359,33.272,37375.0
2018-11-26 14:00:00,36.84,36.84,36.8,36.81,33895.0,33.2811,33.2811,33.2449,33.254,33895.0
2018-11-26 14:05:00,36.8,36.82,36.8,36.82,9840.0,33.2449,33.263,33.2449,33.263,9840.0
2018-11-26 14:10:00,36.81,36.85,36.8,36.83,24790.0,33.254,33.2901,33.2449,33.272,24790.0
2018-11-26 14:15:00,36.86,36.86,36.84,36.86,47260.0,33.2991,33.2991,33.2811,33.2991,47260.0
2018-11-26 14:20:00,36.85,36.87,36.84,36.86,59185.0,33.2901,33.3082,33.2811,33.2991,59185.0
2018-11-26 14:25:00,36.84,36.88,36.84,36.85,21090.0,33.2811,33.3172,33.2811,33.2901,21090.0
2018-11-26 14:30:00,36.84,36.92,36.84,36.88,27475.0,33.2811,33.3533,33.2811,33.3172,27475.0
2018-11-26 14:35:00,36.88,36.9,36.87,36.87,71970.0,33.3172,33.3353,33.3082,33.3082,71970.0
2018-11-26 14:40:00,36.87,36.87,36.85,36.86,19405.0,33.3082,33.3082,33.2901,33.2991,19405.0
2018-11-26 14:45:00,36.85,36.87,36.81,36.83,78245.0,33.2901,33.3082,33.254,33.272,78245.0
2018-11-26 14:50:00,36.82,36.85,36.82,36.85,30660.0,33.263,33.2901,33.263,33.2901,30660.0
2018-11-26 14:55:00,36.84,36.87,36.84,36.87,24675.0,33.2811,33.3082,33.2811,33.3082,24675.0
2018-11-26 15:00:00,36.87,36.89,36.86,36.89,47780.0,33.3082,33.3262,33.2991,33.3262,47780.0
2018-11-26 15:05:00,36.88,36.89,36.85,36.86,32260.0,33.3172,33.3262,33.2901,33.2991,32260.0
2018-11-26 15:10:00,36.85,36.88,36.84,36.87,35910.0,33.2901,33.3172,33.2811,33.3082,35910.0
2018-11-26 15:15:00,36.87,36.87,36.85,36.86,29680.0,33.3082,33.3082,33.2901,33.2991,29680.0
2018-11-26 15:20:00,36.86,36.86,36.83,36.83,42465.0,33.2991,33.2991,33.272,33.272,42465.0
2018-11-26 15:25:00,36.83,36.86,36.82,36.84,33905.0,33.272,33.2991,33.263,33.2811,33905.0
2018-11-26 15:30:00,36.84,36.91,36.84,36.9,53095.0,33.2811,33.3443,33.2811,33.3353,53095.0
2018-11-26 15:35:00,36.9,36.93,36.9,36.91,165230.0,33.3353,33.3624,33.3353,33.3443,165230.0
2018-11-26 15:40:00,36.91,36.92,36.91,36.91,67825.0,33.3443,33.3533,33.3443,33.3443,67825.0
2018-11-26 15:45:00,36.91,36.95,36.91,36.93,88580.0,33.3443,33.3804,33.3443,33.3624,88580.0
2018-11-26 15:50:00,36.94,36.96,36.92,36.93,131345.0,33.3714,33.3895,33.3533,33.3624,131345.0
2018-11-26 15:55:00,36.93,36.94,36.9,36.92,310620.0,33.3624,33.3714,33.3353,33.3533,310620.0
2018-11-27 09:30:00,36.76,36.85,36.74,36.84,148750.0,33.2088,33.2901,33.1907,33.2811,148750.0
2018-11-27 09:35:00,36.8,36.81,36.75,36.76,9800.0,33.2449,33.254,33.1998,33.2088,9800.0
2018-11-27 09:40:00,36.75,36.75,36.65,36.7,48735.0,33.1998,33.1998,33.1094,33.1546,48735.0
2018-11-27 09:45:00,36.71,36.74,36.69,36.71,14275.0,33.1636,33.1907,33.1456,33.1636,14275.0
2018-11-27 09:50:00,36.71,36.71,36.65,36.68,73310.0,33.1636,33.1636,33.1094,33.1365,73310.0
2018-11-27 09:55:00,36.68,36.74,36.67,36.71,52755.0,33.1365,33.1907,33.1275,33.1636,52755.0
2018-11-27 10:00:00,36.71,36.72,36.67,36.68,21035.0,33.1636,33.1727,33.1275,33.1365,21035.0
2018-11-27 10:05:00,36.69,36.75,36.69,36.75,46835.0,33.1456,33.1998,33.1456,33.1998,46835.0
2018-11-27 10:10:00,36.74,36.84,36.74,36.84,23365.0,33.1907,33.2811,33.1907,33.2811,23365.0
2018-11-27 10:15:00,36.83,36.84,36.77,36.78,168070.0,33.272,33.2811,33.2178,33.2269,168070.0
2018-11-27 10:20:00,36.78,36.78,36.73,36.74,23695.0,33.2269,33.2269,33.1817,33.1907,23695.0
2018-11-27 10:25:00,36.74,36.75,36.7,36.71,9965.0,33.1907,33.1998,33.1546,33.1636,9965.0
2018-11-27 10:30:00,36.69,36.73,36.68,36.73,37410.0,33.1456,33.1817,33.1365,33.1817,37410.0
2018-11-27 10:35:00,36.73,36.73,36.63,36.64,32375.0,33.1817,33.1817,33.0914,33.1004,32375.0
2018-11-27 10:40:00,36.64,36.69,36.64,36.69,18175.0,33.1004,33.1456,33.1004,33.1456,18175.0
2018-11-27 10:45:00,36.71,36.77,36.71,36.76,13205.0,33.1636,33.2178,33.1636,33.2088,13205.0
2018-11-27 10:50:00,36.79,36.81,36.77,36.79,12600.0,33.2359,33.254,33.2178,33.2359,12600.0
2018-11-27 10:55:00,36.83,36.83,36.79,36.79,22620.0,33.272,33.272,33.2359,33.2359,22620.0
2018-11-27 11:00:00,36.78,36.86,36.77,36.86,34450.0,33.2269,33.2991,33.2178,33.2991,34450.0
2018-11-27 11:05:00,36.85,36.86,36.82,36.82,46000.0,33.2901,33.2991,33.263,33.263,46000.0
2018-11-27 11:10:00,36.82,36.82,36.75,36.76,19895.0,33.263,33.263,33.1998,33.2088,19895.0
2018-11-27 11:15:00,36.76,36.76,36.73,36.74,22695.0,33.2088,33.2088,33.1817,33.1907,22695.0
2018-11-27 11:20:00,36.73,36.74,36.68,36.68,39740.0,33.1817,33.1907,33.1365,33.1365,39740.0
2018-11-27 11:25:00,36.69,36.75,36.68,36.75,201940.0,33.1456,33.1998,33.1365,33.1998,201940.0
2018-11-27 11:30:00,36.73,36.74,36.69,36.7,45405.0,33.1817,33.1907,33.1456,33.1546,45405.0
2018-11-27 11:35:00,36.7,36.73,36.7,36.71,10285.0,33.1546,33.1817,33.1546,33.1636,10285.0
2018-11-27 11:40:00,36.73,36.73,36.67,36.7,49075.0,33.1817,33.1817,33.1275,33.1546,49075.0
2018-11-27 11:45:00,36.69,36.72,36.67,36.69,221695.0,33.1456,33.1727,33.1275,33.1456,221695.0
2018-11-27 11:50:00,36.69,36.75,36.68,36.75,39660.0,33.1456,33.1998,33.1365,33.1998,39660.0
2018-11-27 11:55:00,36.75,36.78,36.73,36.74,32110.0,33.1998,33.2269,33.1817,33.1907,32110.0
2018-11-27 12:00:00,36.74,36.74,36.7,36.71,58430.0,33.1907,33.1907,33.1546,33.1636,58430.0
2018-11-27 12:05:00,36.71,36.72,36.7,36.72,11590.0,33.1636,33.1727,33.1546,33.1727,11590.0
2018-11-27 12:10:00,36.72,36.72,36.68,36.69,19555.0,33.1727,33.1727,33.1365,33.1456,19555.0
2018-11-27 12:15:00,36.67,36.68,36.64,36.66,42480.0,33.1275,33.1365,33.1004,33.1185,42480.0
2018-11-27 12:20:00,36.65,36.68,36.64,36.64,62565.0,33.1094,33.1365,33.1004,33.1004,62565.0
2018-11-27 12:25:00,36.64,36.64,36.56,36.57,26860.0,33.1004,33.1004,33.0281,33.0372,26860.0
2018-11-27 12:30:00,36.57,36.57,36.51,36.52,70410.0,33.0372,33.0372,32.983,32.992,70410.0
2018-11-27 12:35:00,36.55,36.6,36.55,36.6,30165.0,33.0191,33.0643,33.0191,33.0643,30165.0
2018-11-27 12:40:00,36.62,36.64,36.61,36.64,214720.0,33.0823,33.1004,33.0733,33.1004,214720.0
2018-11-27 12:45:00,36.63,36.63,36.59,36.6,64045.0,33.0914,33.0914,33.0552,33.0643,64045.0
2018-11-27 12:50:00,36.6,36.6,36.55,36.58,46200.0,33.0643,33.0643,33.0191,33.0462,46200.0
2018-11-27 12:55:00,36.59,36.59,36.57,36.57,21095.0,33.0552,33.0552,33.0372,33.0372,21095.0
2018-11-27 13:00:00,36.58,36.61,36.57,36.59,20430.0,33.0462,33.0733,33.0372,33.0552,20430.0
2018-11-27 13:05:00,36.59,36.62,36.59,36.6,28530.0,33.0552,33.0823,33.0552,33.0643,28530.0
2018-11-27 13:10:00,36.61,36.62,36.58,36.62,12695.0,33.0733,33.0823,33.0462,33.0823,12695.0
2018-11-27 13:15:00,36.62,36.67,36.54,36.59,106635.0,33.0823,33.1275,33.0101,33.0552,106635.0
2018-11-27 13:20:00,36.59,36.61,36.57,36.6,16115.0,33.0552,33.0733,33.0372,33.0643,16115.0
2018-11-27 13:25:00,36.62,36.65,36.59,36.63,49690.0,33.0823,33.1094,33.0552,33.0914,49690.0
2018-11-27 13:30:00,36.64,36.64,36.62,36.63,7970.0,33.1004,33.1004,33.0823,33.0914,7970.0
2018-11-27 13:35:00,36.63,36.66,36.61,36.64,42360.0,33.0914,33.1185,33.0733,33.1004,42360.0
2018-11-27 13:40:00,36.63,36.64,36.61,36.61,41255.0,33.0914,33.1004,33.0733,33.0733,41255.0
2018-11-27 13:45:00,36.61,36.62,36.6,36.61,25355.0,33.0733,33.0823,33.0643,33.0733,25355.0
2018-11-27 13:50:00,36.61,36.61,36.59,36.59,46980.0,33.0733,33.0733,33.0552,33.0552,46980.0
2018-11-27 13:55:00,36.59,36.67,36.59,36.67,65160.0,33.0552,33.1275,33.0552,33.1275,65160.0
2018-11-27 14:00:00,36.68,36.7,36.65,36.7,75940.0,33.1365,33.1546,33.1094,33.1546,75940.0
2018-11-27 14:05:00,36.7,36.72,36.67,36.67,60875.0,33.1546,33.1727,33.1275,33.1275,60875.0
2018-11-27 14:10:00,36.67,36.69,36.65,36.69,37995.0,33.1275,33.1456,33.1094,33.1456,37995.0
2018-11-27 14:15:00,36.68,36.69,36.66,36.66,28395.0,33.1365,33.1456,33.1185,33.1185,28395.0
2018-11-27 14:20:00,36.65,36.67,36.63,36.67,39695.0,33.1094,33.1275,33.0914,33.1275,39695.0
2018-11-27 14:25:00,36.66,36.67,36.64,36.66,19855.0,33.1185,33.1275,33.1004,33.1185,19855.0
2018-11-27 14:30:00,36.67,36.68,36.65,36.67,26045.0,33.1275,33.1365,33.1094,33.1275,26045.0
2018-11-27 14:35:00,36.67,36.71,36.66,36.66,56950.0,33.1275,33.1636,33.1185,33.1185,56950.0
2018-11-27 14:40:00,36.67,36.68,36.66,36.68,38335.0,33.1275,33.1365,33.1185,33.1365,38335.0
2018-11-27 14:45:00,36.68,36.69,36.67,36.68,108080.0,33.1365,33.1456,33.1275,33.1365,108080.0
2018-11-27 14:50:00,36.68,36.69,36.65,36.66,69125.0,33.1365,33.1456,33.1094,33.1185,69125.0
2018-11-27 14:55:00,36.67,36.67,36.65,36.65,149800.0,33.1275,33.1275,33.1094,33.1094,149800.0
2018-11-27 15:00:00,36.64,36.64,36.62,36.64,112685.0,33.1004,33.1004,33.0823,33.1004,112685.0
2018-11-27 15:05:00,36.64,36.65,36.58,36.6,65745.0,33.1004,33.1094,33.0462,33.0643,65745.0
2018-11-27 15:10:00,36.59,36.61,36.58,36.59,44535.0,33.0552,33.0733,33.0462,33.0552,44535.0
2018-11-27 15:15:00,36.59,36.61,36.56,36.56,175345.0,33.0552,33.0733,33.0281,33.0281,175345.0
2018-11-27 15:20:00,36.57,36.59,36.56,36.59,73665.0,33.0372,33.0552,33.0281,33.0552,73665.0
2018-11-27 15:25:00,36.59,36.62,36.59,36.6,96490.0,33.0552,33.0823,33.0552,33.0643,96490.0
2018-11-27 15:30:00,36.6,36.61,36.58,36.6,220890.0,33.0643,33.0733,33.0462,33.0643,220890.0
2018-11-27 15:35:00,36.59,36.63,36.59,36.62,90525.0,33.0552,33.0914,33.0552,33.0823,90525.0
2018-11-27 15:40:00,36.62,36.65,36.62,36.65,83645.0,33.0823,33.1094,33.0823,33.1094,83645.0
2018-11-27 15:45:00,36.65,36.67,36.63,36.66,123495.0,33.1094,33.1275,33.0914,33.1185,123495.0
2018-11-27 15:50:00,36.66,36.66,36.6,36.6,169725.0,33.1185,33.1185,33.0643,33.0643,169725.0
2018-11-27 15:55:00,36.6,36.63,36.6,36.63,179315.0,33.0643,33.0914,33.0643,33.0914,179315.0
2018-11-28 09:30:00,36.74,36.8,36.74,36.8,149065.0,33.1907,33.2449,33.1907,33.2449,149065.0
2018-11-28 09:35:00,36.8,36.84,36.79,36.83,73730.0,33.2449,33.2811,33.2359,33.272,73730.0
2018-11-28 09:40:00,36.85,36.88,36.8,36.8,39225.0,33.2901,33.3172,33.2449,33.2449,39225.0
2018-11-28 09:45:00,36.79,36.8,36.72,36.79,29520.0,33.2359,33.2449,33.1727,33.2359,29520.0
2018-11-28 09:50:00,36.79,36.83,36.75,36.75,35820.0,33.2359,33.272,33.1998,33.1998,35820.0
2018-11-28 09:55:00,36.75,36.75,36.72,36.73,26110.0,33.1998,33.1998,33.1727,33.1817,26110.0
2018-11-28 10:00:00,36.75,36.79,36.73,36.74,26215.0,33.1998,33.2359,33.1817,33.1907,26215.0
2018-11-28 10:05:00,36.73,36.73,36.64,36.65,20885.0,33.1817,33.1817,33.1004,33.1094,20885.0
2018-11-28 10:10:00,36.64,36.64,36.54,36.58,46105.0,33.1004,33.1004,33.0101,33.0462,46105.0
2018-11-28 10:15:00,36.58,36.59,36.52,36.53,27520.0,33.0462,33.0552,32.992,33.001,27520.0
2018-11-28 10:20:00,36.52,36.52,36.45,36.49,45695.0,32.992,32.992,32.9287,32.9649,45695.0
2018-11-28 10:25:00,36.49,36.49,36.46,36.48,55625.0,32.9649,32.9649,32.9378,32.9558,55625.0
2018-11-28 10:30:00,36.46,36.49,36.42,36.49,23995.0,32.9378,32.9649,32.9016,32.9649,23995.0
2018-11-28 10:35:00,36.49,36.51,36.47,36.47,48120.0,32.9649,32.983,32.9468,32.9468,48120.0
2018-11-28 10:40:00,36.46,36.52,36.44,36.52,40465.0,32.9378,32.992,32.9197,32.992,40465.0
2018-11-28 10:45:00,36.5,36.52,36.48,36.52,44290.0,32.9739,32.992,32.9558,32.992,44290.0
2018-11-28 10:50:00,36.51,36.55,36.51,36.54,70985.0,32.983,33.0191,32.983,33.0101,70985.0
2018-11-28 10:55:00,36.59,36.59,36.55,36.55,92935.0,33.0552,33.0552,33.0191,33.0191,92935.0
2018-11-28 11:00:00,36.57,36.64,36.57,36.63,56145.0,33.0372,33.1004,33.0372,33.0914,56145.0
2018-11-28 11:05:00,36.63,36.74,36.63,36.73,109160.0,33.0914,33.1907,33.0914,33.1817,109160.0
2018-11-28 11:10:00,36.73,36.75,36.71,36.74,86060.0,33.1817,33.1998,33.1636,33.1907,86060.0
2018-11-28 11:15:00,36.74,36.75,36.72,36.74,40880.0,33.1907,33.1998,33.1727,33.1907,40880.0
2018-11-28 11:20:00,36.75,36.75,36.72,36.75,60655.0,33.1998,33.1998,33.1727,33.1998,60655.0
2018-11-28 11:25:00,36.75,36.81,36.74,36.8,112285.0,33.1998,33.254,33.1907,33.2449,112285.0
2018-11-28 11:30:00,36.81,36.82,36.78,36.79,18715.0,33.254,33.263,33.2269,33.2359,18715.0
2018-11-28 11:35:00,36.78,36.78,36.72,36.74,22095.0,33.2269,33.2269,33.1727,33.1907,22095.0
2018-11-28 11:40:00,36.73,36.75,36.71,36.75,16725.0,33.1817,33.1998,33.1636,33.1998,16725.0
2018-11-28 11:45:00,36.75,36.75,36.72,36.75,65295.0,33.1998,33.1998,33.1727,33.1998,65295.0
2018-11-28 11:50:00,36.75,36.79,36.74,36.77,30435.0,33.1998,33.2359,33.1907,33.2178,30435.0
2018-11-28 11:55:00,36.75,36.75,36.69,36.73,172805.0,33.1998,33.1998,33.1456,33.1817,172805.0
2018-11-28 12:00:00,36.77,37.0,36.77,37.0,65785.0,33.2178,33.4256,33.2178,33.4256,65785.0
2018-11-28 12:05:00,37.01,37.12,37.01,37.12,97295.0,33.4346,33.534,33.4346,33.534,97295.0
2018-11-28 12:10:00,37.13,37.13,37.04,37.1,68010.0,33.5431,33.5431,33.4618,33.516,68010.0
2018-11-28 12:15:00,37.11,37.13,37.05,37.1,67020.0,33.525,33.5431,33.4708,33.516,67020.0
2018-11-28 12:20:00,37.09,37.12,37.07,37.08,162835.0,33.5069,33.534,33.4889,33.4979,162835.0
2018-11-28 12:25:00,37.07,37.11,37.06,37.11,57215.0,33.4889,33.525,33.4798,33.525,57215.0
2018-11-28 12:30:00,37.1,37.13,37.07,37.07,115070.0,33.516,33.5431,33.4889,33.4889,115070.0
2018-11-28 12:35:00,37.07,37.08,37.06,37.07,14460.0,33.4889,33.4979,33.4798,33.4889,14460.0
2018-11-28 12:40:00,37.1,37.1,37.08,37.09,14160.0,33.516,33.516,33.4979,33.5069,14160.0
2018-11-28 12:45:00,37.12,37.16,37.11,37.15,41615.0,33.534,33.5702,33.525,33.5611,41615.0
2018-11-28 12:50:00,37.14,37.21,37.14,37.21,47390.0,33.5521,33.6153,33.5521,33.6153,47390.0
2018-11-28 12:55:00,37.2,37.22,37.18,37.18,40510.0,33.6063,33.6244,33.5882,33.5882,40510.0
2018-11-28 13:00:00,37.19,37.19,37.07,37.08,28890.0,33.5973,33.5973,33.4889,33.4979,28890.0
2018-11-28 13:05:00,37.08,37.11,37.07,37.11,18860.0,33.4979,33.525,33.4889,33.525,18860.0
2018-11-28 13:10:00,37.12,37.14,37.1,37.14,336775.0,33.534,33.5521,33.516,33.5521,336775.0
2018-11-28 13:15:00,37.13,37.19,37.13,37.18,69230.0,33.5431,33.5973,33.5431,33.5882,69230.0
2018-11-28 13:20:00,37.18,37.18,37.15,37.16,76880.0,33.5882,33.5882,33.5611,33.5702,76880.0
2018-11-28 13:25:00,37.18,37.19,37.12,37.18,41475.0,33.5882,33.5973,33.534,33.5882,41475.0
2018-11-28 13:30:00,37.17,37.21,37.16,37.17,23365.0,33.5792,33.6153,33.5702,33.5792,23365.0
2018-11-28 13:35:00,37.17,37.25,37.17,37.23,49820.0,33.5792,33.6515,33.5792,33.6334,49820.0
2018-11-28 13:40:00,37.24,37.25,37.21,37.24,33680.0,33.6424,33.6515,33.6153,33.6424,33680.0
2018-11-28 13:45:00,37.22,37.25,37.22,37.22,20960.0,33.6244,33.6515,33.6244,33.6244,20960.0
2018-11-28 13:50:00,37.22,37.25,37.2,37.22,35160.0,33.6244,33.6515,33.6063,33.6244,35160.0
2018-11-28 13:55:00,37.22,37.26,37.22,37.24,49265.0,33.6244,33.6605,33.6244,33.6424,49265.0
2018-11-28 14:00:00,37.23,37.26,37.21,37.26,52435.0,33.6334,33.6605,33.6153,33.6605,52435.0
2018-11-28 14:05:00,37.25,37.27,37.21,37.21,22075.0,33.6515,33.6695,33.6153,33.6153,22075.0
2018-11-28 14:10:00,37.22,37.23,37.21,37.23,41870.0,33.6244,33.6334,33.6153,33.6334,41870.0
2018-11-28 14:15:00,37.22,37.23,37.18,37.23,87135.0,33.6244,33.6334,33.5882,33.6334,87135.0
2018-11-28 14:20:00,37.21,37.21,37.17,37.19,21390.0,33.6153,33.6153,33.5792,33.5973,21390.0
2018-11-28 14:25:00,37.19,37.21,37.18,37.18,7775.0,33.5973,33.6153,33.5882,33.5882,7775.0
2018-11-28 14:30:00,37.19,37.2,37.18,37.2,27550.0,33.5973,33.6063,33.5882,33.6063,27550.0
2018-11-28 14:35:00,37.21,37.23,37.18,37.18,48815.0,33.6153,33.6334,33.5882,33.5882,48815.0
2018-11-28 14:40:00,37.19,37.23,37.19,37.22,76175.0,33.5973,33.6334,33.5973,33.6244,76175.0
2018-11-28 14:45:00,37.21,37.22,37.19,37.2,23865.0,33.6153,33.6244,33.5973,33.6063,23865.0
2018-11-28 14:50:00,37.21,37.23,37.19,37.19,39665.0,33.6153,33.6334,33.5973,33.5973,39665.0
2018-11-28 14:55:00,37.19,37.2,37.15,37.15,44765.0,33.5973,33.6063,33.5611,33.5611,44765.0
2018-11-28 15:00:00,37.15,37.16,37.11,37.14,69090.0,33.5611,33.5702,33.525,33.5521,69090.0
2018-11-28 15:05:00,37.15,37.15,37.1,37.1,68525.0,33.5611,33.5611,33.516,33.516,68525.0
2018-11-28 15:10:00,37.12,37.15,37.12,37.15,81440.0,33.534,33.5611,33.534,33.5611,81440.0
2018-11-28 15:15:00,37.14,37.15,37.13,37.15,35375.0,33.5521,33.5611,33.5431,33.5611,35375.0
2018-11-28 15:20:00,37.15,37.19,37.15,37.19,39660.0,33.5611,33.5973,33.5611,33.5973,39660.0
2018-11-28 15:25:00,37.2,37.24,37.18,37.23,67545.0,33.6063,33.6424,33.5882,33.6334,67545.0
2018-11-28 15:30:00,37.22,37.28,37.2,37.28,102785.0,33.6244,33.6786,33.6063,33.6786,102785.0
2018-11-28 15:35:00,37.28,37.3,37.28,37.3,62980.0,33.6786,33.6966,33.6786,33.6966,62980.0
2018-11-28 15:40:00,37.3,37.31,37.28,37.29,94800.0,33.6966,33.7057,33.6786,33.6876,94800.0
2018-11-28 15:45:00,37.31,37.34,37.31,37.34,86380.0,33.7057,33.7328,33.7057,33.7328,86380.0
2018-11-28 15:50:00,37.33,37.34,37.31,37.31,86215.0,33.7237,33.7328,33.7057,33.7057,86215.0
2018-11-28 15:55:00,37.31,37.35,37.31,37.35,259085.0,33.7057,33.7418,33.7057,33.7418,259085.0
2018-11-29 09:30:00,37.22,37.35,37.2,37.33,145880.0,33.6244,33.7418,33.6063,33.7237,145880.0
2018-11-29 09:35:00,37.28,37.36,37.26,37.36,55530.0,33.6786,33.7508,33.6605,33.7508,55530.0
2018-11-29 09:40:00,37.36,37.38,37.33,37.36,23175.0,33.7508,33.7689,33.7237,33.7508,23175.0
2018-11-29 09:45:00,37.35,37.35,37.24,37.24,29455.0,33.7418,33.7418,33.6424,33.6424,29455.0
2018-11-29 09:50:00,37.24,37.3,37.24,37.26,22110.0,33.6424,33.6966,33.6424,33.6605,22110.0
2018-11-29 09:55:00,37.26,37.27,37.23,37.23,9080.0,33.6605,33.6695,33.6334,33.6334,9080.0
2018-11-29 10:00:00,37.2,37.22,37.17,37.18,37555.0,33.6063,33.6244,33.5792,33.5882,37555.0
2018-11-29 10:05:00,37.18,37.21,37.15,37.19,66655.0,33.5882,33.6153,33.5611,33.5973,66655.0
2018-11-29 10:10:00,37.19,37.24,37.17,37.22,14430.0,33.5973,33.6424,33.5792,33.6244,14430.0
2018-11-29 10:15:00,37.22,37.23,37.16,37.16,69970.0,33.6244,33.6334,33.5702,33.5702,69970.0
2018-11-29 10:20:00,37.16,37.19,37.15,37.19,83305.0,33.5702,33.5973,33.5611,33.5973,83305.0
2018-11-29 10:25:00,37.2,37.21,37.18,37.19,19660.0,33.6063,33.6153,33.5882,33.5973,19660.0
2018-11-29 10:30:00,37.18,37.29,37.18,37.23,71375.0,33.5882,33.6876,33.5882,33.6334,71375.0
2018-11-29 10:35:00,37.2,37.23,37.15,37.15,45545.0,33.6063,33.6334,33.5611,33.5611,45545.0
2018-11-29 10:40:00,37.14,37.14,37.07,37.09,42380.0,33.5521,33.5521,33.4889,33.5069,42380.0
2018-11-29 10:45:00,37.09,37.11,37.04,37.04,65545.0,33.5069,33.525,33.4618,33.4618,65545.0
2018-11-29 10:50:00,37.03,37.04,36.99,37.01,65470.0,33.4527,33.4618,33.4166,33.4346,65470.0
2018-11-29 10:55:00,37.02,37.09,37.02,37.07,35415.0,33.4437,33.5069,33.4437,33.4889,35415.0
2018-11-29 11:00:00,37.08,37.12,37.08,37.12,49495.0,33.4979,33.534,33.4979,33.534,49495.0
2018-11-29 11:05:00,37.13,37.16,37.12,37.15,34650.0,33.5431,33.5702,33.534,33.5611,34650.0
2018-11-29 11:10:00,37.14,37.16,37.1,37.16,49245.0,33.5521,33.5702,33.516,33.5702,49245.0
2018-11-29 11:15:00,37.17,37.19,37.14,37.16,28645.0,33.5792,33.5973,33.5521,33.5702,28645.0
2018-11-29 11:20:00,37.16,37.24,37.14,37.24,95790.0,33.5702,33.6424,33.5521,33.6424,95790.0
2018-11-29 11:25:00,37.23,37.26,37.21,37.26,21325.0,33.6334,33.6605,33.6153,33.6605,21325.0
2018-11-29 11:30:00,37.26,37.27,37.21,37.23,17095.0,33.6605,33.6695,33.6153,33.6334,17095.0
2018-11-29 11:35:00,37.25,37.28,37.23,37.28,59755.0,33.6515,33.6786,33.6334,33.6786,59755.0
2018-11-29 11:40:00,37.28,37.31,37.27,37.3,35610.0,33.6786,33.7057,33.6695,33.6966,35610.0
2018-11-29 11:45:00,37.29,37.3,37.24,37.27,17855.0,33.6876,33.6966,33.6424,33.6695,17855.0
2018-11-29 11:50:00,37.26,37.29,37.22,37.29,113005.0,33.6605,33.6876,33.6244,33.6876,113005.0
2018-11-29 11:55:00,37.29,37.3,37.25,37.29,33240.0,33.6876,33.6966,33.6515,33.6876,33240.0
2018-11-29 12:00:00,37.29,37.29,37.26,37.28,31910.0,33.6876,33.6876,33.6605,33.6786,31910.0
2018-11-29 12:05:00,37.27,37.28,37.24,37.27,46780.0,33.6695,33.6786,33.6424,33.6695,46780.0
2018-11-29 12:10:00,37.28,37.29,37.25,37.25,8560.0,33.6786,33.6876,33.6515,33.6515,8560.0
2018-11-29 12:15:00,37.25,37.3,37.25,37.29,23650.0,33.6515,33.6966,33.6515,33.6876,23650.0
2018-11-29 12:20:00,37.27,37.29,37.27,37.29,53585.0,33.6695,33.6876,33.6695,33.6876,53585.0
2018-11-29 12:25:00,37.28,37.32,37.28,37.31,54305.0,33.6786,33.7147,33.6786,33.7057,54305.0
2018-11-29 12:30:00,37.32,37.35,37.31,37.34,14905.0,33.7147,33.7418,33.7057,33.7328,14905.0
2018-11-29 12:35:00,37.33,37.33,37.31,37.32,12790.0,33.7237,33.7237,33.7057,33.7147,12790.0
2018-11-29 12:40:00,37.35,37.36,37.33,37.35,51240.0,33.7418,33.7508,33.7237,33.7418,51240.0
2018-11-29 12:45:00,37.34,37.36,37.33,37.35,98750.0,33.7328,33.7508,33.7237,33.7418,98750.0
2018-11-29 12:50:00,37.36,37.37,37.35,37.36,47105.0,33.7508,33.7599,33.7418,33.7508,47105.0
2018-11-29 12:55:00,37.37,37.39,37.37,37.39,14450.0,33.7599,33.7779,33.7599,33.7779,14450.0
2018-11-29 13:00:00,37.38,37.39,37.37,37.38,85215.0,33.7689,33.7779,33.7599,33.7689,85215.0
2018-11-29 13:05:00,37.37,37.38,37.35,37.35,143500.0,33.7599,33.7689,33.7418,33.7418,143500.0
2018-11-29 13:10:00,37.34,37.34,37.32,37.32,24960.0,33.7328,33.7328,33.7147,33.7147,24960.0
2018-11-29 13:15:00,37.32,37.34,37.32,37.34,26885.0,33.7147,33.7328,33.7147,33.7328,26885.0
2018-11-29 13:20:00,37.34,37.36,37.33,37.35,34180.0,33.7328,33.7508,33.7237,33.7418,34180.0
2018-11-29 13:25:00,37.35,37.36,37.34,37.34,31905.0,33.7418,33.7508,33.7328,33.7328,31905.0
2018-11-29 13:30:00,37.34,37.36,37.34,37.34,41370.0,33.7328,33.7508,33.7328,33.7328,41370.0
2018-11-29 13:35:00,37.34,37.34,37.3,37.31,45840.0,33.7328,33.7328,33.6966,33.7057,45840.0
2018-11-29 13:40:00,37.3,37.33,37.3,37.32,35670.0,33.6966,33.7237,33.6966,33.7147,35670.0
2018-11-29 13:45:00,37.32,37.39,37.32,37.39,87150.0,33.7147,33.7779,33.7147,33.7779,87150.0
2018-11-29 13:50:00,37.39,37.39,37.36,37.37,50745.0,33.7779,33.7779,33.7508,33.7599,50745.0
2018-11-29 13:55:00,37.36,37.38,37.36,37.37,45100.0,33.7508,33.7689,33.7508,33.7599,45100.0
2018-11-29 14:00:00,37.36,37.4,37.35,37.37,43040.0,33.7508,33.787,33.7418,33.7599,43040.0
2018-11-29 14:05:00,37.35,37.38,37.35,37.37,75030.0,33.7418,33.7689,33.7418,33.7599,75030.0
2018-11-29 14:10:00,37.37,37.44,37.37,37.44,100530.0,33.7599,33.8231,33.7599,33.8231,100530.0
2018-11-29 14:15:00,37.43,37.44,37.4,37.43,53250.0,33.8141,33.8231,33.787,33.8141,53250.0
2018-11-29 14:20:00,37.43,37.44,37.41,37.43,30900.0,33.8141,33.8231,33.796,33.8141,30900.0
2018-11-29 14:25:00,37.43,37.45,37.42,37.45,49825.0,33.8141,33.8321,33.805,33.8321,49825.0
2018-11-29 14:30:00,37.44,37.48,37.44,37.48,46820.0,33.8231,33.8592,33.8231,33.8592,46820.0
2018-11-29 14:35:00,37.48,37.48,37.44,37.44,52170.0,33.8592,33.8592,33.8231,33.8231,52170.0
2018-11-29 14:40:00,37.44,37.46,37.43,37.46,65855.0,33.8231,33.8412,33.8141,33.8412,65855.0
2018-11-29 14:45:00,37.46,37.48,37.44,37.48,32125.0,33.8412,33.8592,33.8231,33.8592,32125.0
2018-11-29 14:50:00,37.48,37.53,37.48,37.52,71135.0,33.8592,33.9044,33.8592,33.8954,71135.0
2018-11-29 14:55:00,37.51,37.56,37.51,37.55,103280.0,33.8863,33.9315,33.8863,33.9225,103280.0
2018-11-29 15:00:00,37.55,37.55,37.52,37.53,30345.0,33.9225,33.9225,33.8954,33.9044,30345.0
2018-11-29 15:05:00,37.52,37.52,37.5,37.51,35990.0,33.8954,33.8954,33.8773,33.8863,35990.0
2018-11-29 15:10:00,37.51,37.52,37.48,37.5,61920.0,33.8863,33.8954,33.8592,33.8773,61920.0
2018-11-29 15:15:00,37.49,37.49,37.47,37.47,41895.0,33.8683,33.8683,33.8502,33.8502,41895.0
2018-11-29 15:20:00,37.47,37.48,37.44,37.44,68495.0,33.8502,33.8592,33.8231,33.8231,68495.0
2018-11-29 15:25:00,37.44,37.46,37.43,37.46,112030.0,33.8231,33.8412,33.8141,33.8412,112030.0
2018-11-29 15:30:00,37.43,37.43,37.4,37.42,61315.0,33.8141,33.8141,33.787,33.805,61315.0
2018-11-29 15:35:00,37.42,37.42,37.37,37.38,84330.0,33.805,33.805,33.7599,33.7689,84330.0
2018-11-29 15:40:00,37.38,37.41,37.37,37.38,87855.0,33.7689,33.796,33.7599,33.7689,87855.0
2018-11-29 15:45:00,37.37,37.39,37.33,37.34,71175.0,33.7599,33.7779,33.7237,33.7328,71175.0
2018-11-29 15:50:00,37.34,37.35,37.32,37.34,87315.0,33.7328,33.7418,33.7147,33.7328,87315.0
2018-11-29 15:55:00,37.34,37.34,37.29,37.31,184695.0,33.7328,33.7328,33.6876,33.7057,184695.0
2018-11-30 09:30:00,37.26,37.32,37.23,37.23,146600.0,33.6605,33.7147,33.6334,33.6334,146600.0
2018-11-30 09:35:00,37.24,37.3,37.2,37.29,75020.0,33.6424,33.6966,33.6063,33.6876,75020.0
2018-11-30 09:40:00,37.32,37.33,37.27,37.31,29165.0,33.7147,33.7237,33.6695,33.7057,29165.0
2018-11-30 09:45:00,37.31,37.35,37.31,37.32,52330.0,33.7057,33.7418,33.7057,33.7147,52330.0
2018-11-30 09:50:00,37.32,37.4,37.3,37.4,34760.0,33.7147,33.787,33.6966,33.787,34760.0
2018-11-30 09:55:00,37.39,37.41,37.37,37.4,57580.0,33.7779,33.796,33.7599,33.787,57580.0
2018-11-30 10:00:00,37.4,37.4,37.36,37.39,29250.0,33.787,33.787,33.7508,33.7779,29250.0
2018-11-30 10:05:00,37.41,37.46,37.4,37.46,31610.0,33.796,33.8412,33.787,33.8412,31610.0
2018-11-30 10:10:00,37.48,37.48,37.42,37.44,33880.0,33.8592,33.8592,33.805,33.8231,33880.0
2018-11-30 10:15:00,37.44,37.44,37.39,37.42,54805.0,33.8231,33.8231,33.7779,33.805,54805.0
2018-11-30 10:20:00,37.42,37.44,37.4,37.43,42210.0,33.805,33.8231,33.787,33.8141,42210.0
2018-11-30 10:25:00,37.41,37.43,37.36,37.37,24490.0,33.796,33.8141,33.7508,33.7599,24490.0
2018-11-30 10:30:00,37.39,37.48,37.38,37.48,18325.0,33.7779,33.8592,33.7689,33.8592,18325.0
2018-11-30 10:35:00,37.5,37.51,37.46,37.47,72145.0,33.8773,33.8863,33.8412,33.8502,72145.0
2018-11-30 10:40:00,37.48,37.48,37.46,37.48,74035.0,33.8592,33.8592,33.8412,33.8592,74035.0
2018-11-30 10:45:00,37.47,37.47,37.4,37.43,42290.0,33.8502,33.8502,33.787,33.8141,42290.0
2018-11-30 10:50:00,37.43,37.46,37.43,37.44,31550.0,33.8141,33.8412,33.8141,33.8231,31550.0
2018-11-30 10:55:00,37.45,37.45,37.39,37.41,41535.0,33.8321,33.8321,33.7779,33.796,41535.0
2018-11-30 11:00:00,37.42,37.42,37.38,37.4,25585.0,33.805,33.805,33.7689,33.787,25585.0
2018-11-30 11:05:00,37.4,37.43,37.37,37.39,111405.0,33.787,33.8141,33.7599,33.7779,111405.0
2018-11-30 11:10:00,37.39,37.41,37.38,37.39,70795.0,33.7779,33.796,33.7689,33.7779,70795.0
2018-11-30 11:15:00,37.39,37.42,37.38,37.39,44375.0,33.7779,33.805,33.7689,33.7779,44375.0
2018-11-30 11:20:00,37.4,37.45,37.4,37.43,43950.0,33.787,33.8321,33.787,33.8141,43950.0
2018-11-30 11:25:00,37.44,37.44,37.34,37.37,63905.0,33.8231,33.8231,33.7328,33.7599,63905.0
2018-11-30 11:30:00,37.36,37.4,37.31,37.38,38410.0,33.7508,33.787,33.7057,33.7689,38410.0
2018-11-30 11:35:00,37.37,37.42,37.37,37.42,23290.0,33.7599,33.805,33.7599,33.805,23290.0
2018-11-30 11:40:00,37.42,37.44,37.41,37.43,46280.0,33.805,33.8231,33.796,33.8141,46280.0
2018-11-30 11:45:00,37.43,37.46,37.42,37.46,46685.0,33.8141,33.8412,33.805,33.8412,46685.0
2018-11-30 11:50:00,37.45,37.45,37.43,37.44,28305.0,33.8321,33.8321,33.8141,33.8231,28305.0
2018-11-30 11:55:00,37.44,37.46,37.44,37.44,179050.0,33.8231,33.8412,33.8231,33.8231,179050.0
2018-11-30 12:00:00,37.43,37.43,37.39,37.39,63390.0,33.8141,33.8141,33.7779,33.7779,63390.0
2018-11-30 12:05:00,37.39,37.43,37.39,37.43,24190.0,33.7779,33.8141,33.7779,33.8141,24190.0
2018-11-30 12:10:00,37.43,37.43,37.38,37.38,62350.0,33.8141,33.8141,33.7689,33.7689,62350.0
2018-11-30 12:15:00,37.39,37.41,37.39,37.41,18580.0,33.7779,33.796,33.7779,33.796,18580.0
2018-11-30 12:20:00,37.4,37.41,37.39,37.4,33100.0,33.787,33.796,33.7779,33.787,33100.0
2018-11-30 12:25:00,37.4,37.4,37.36,37.37,54630.0,33.787,33.787,33.7508,33.7599,54630.0
2018-11-30 12:30:00,37.38,37.38,37.34,37.36,48910.0,33.7689,33.7689,33.7328,33.7508,48910.0
2018-11-30 12:35:00,37.37,37.37,37.35,37.36,89845.0,33.7599,33.7599,33.7418,33.7508,89845.0
2018-11-30 12:40:00,37.36,37.37,37.32,37.34,55040.0,33.7508,33.7599,33.7147,33.7328,55040.0
2018-11-30 12:45:00,37.34,37.38,37.33,37.35,29230.0,33.7328,33.7689,33.7237,33.7418,29230.0
2018-11-30 12:50:00,37.36,37.37,37.34,37.35,40535.0,33.7508,33.7599,33.7328,33.7418,40535.0
2018-11-30 12:55:00,37.36,37.37,37.33,37.33,27660.0,33.7508,33.7599,33.7237,33.7237,27660.0
2018-11-30 13:00:00,37.33,37.34,37.32,37.33,19010.0,33.7237,33.7328,33.7147,33.7237,19010.0
2018-11-30 13:05:00,37.33,37.33,37.3,37.3,71455.0,33.7237,33.7237,33.6966,33.6966,71455.0
2018-11-30 13:10:00,37.3,37.31,37.29,37.3,22840.0,33.6966,33.7057,33.6876,33.6966,22840.0
2018-11-30 13:15:00,37.31,37.33,37.31,37.32,47270.0,33.7057,33.7237,33.7057,33.7147,47270.0
2018-11-30 13:20:00,37.33,37.36,37.33,37.35,30870.0,33.7237,33.7508,33.7237,33.7418,30870.0
2018-11-30 13:25:00,37.35,37.37,37.34,37.36,56765.0,33.7418,33.7599,33.7328,33.7508,56765.0
2018-11-30 13:30:00,37.37,37.41,37.35,37.39,159705.0,33.7599,33.796,33.7418,33.7779,159705.0
2018-11-30 13:35:00,37.4,37.43,37.4,37.43,25650.0,33.787,33.8141,33.787,33.8141,25650.0
2018-11-30 13:40:00,37.43,37.44,37.42,37.44,198715.0,33.8141,33.8231,33.805,33.8231,198715.0
2018-11-30 13:45:00,37.43,37.46,37.43,37.45,121180.0,33.8141,33.8412,33.8141,33.8321,121180.0
2018-11-30 13:50:00,37.46,37.49,37.46,37.47,98640.0,33.8412,33.8683,33.8412,33.8502,98640.0
2018-11-30 13:55:00,37.47,37.49,37.47,37.48,26325.0,33.8502,33.8683,33.8502,33.8592,26325.0
2018-11-30 14:00:00,37.48,37.48,37.45,37.46,32500.0,33.8592,33.8592,33.8321,33.8412,32500.0
2018-11-30 14:05:00,37.45,37.47,37.45,37.46,35945.0,33.8321,33.8502,33.8321,33.8412,35945.0
2018-11-30 14:10:00,37.46,37.47,37.45,37.46,30285.0,33.8412,33.8502,33.8321,33.8412,30285.0
2018-11-30 14:15:00,37.46,37.5,37.45,37.46,38785.0,33.8412,33.8773,33.8321,33.8412,38785.0
2018-11-30 14:20:00,37.46,37.47,37.44,37.45,107900.0,33.8412,33.8502,33.8231,33.8321,107900.0
2018-11-30 14:25:00,37.47,37.48,37.46,37.48,50640.0,33.8502,33.8592,33.8412,33.8592,50640.0
2018-11-30 14:30:00,37.49,37.51,37.47,37.49,55940.0,33.8683,33.8863,33.8502,33.8683,55940.0
2018-11-30 14:35:00,37.48,37.5,37.47,37.48,51215.0,33.8592,33.8773,33.8502,33.8592,51215.0
2018-11-30 14:40:00,37.49,37.53,37.48,37.52,143215.0,33.8683,33.9044,33.8592,33.8954,143215.0
2018-11-30 14:45:00,37.51,37.51,37.49,37.5,100825.0,33.8863,33.8863,33.8683,33.8773,100825.0
2018-11-30 14:50:00,37.5,37.51,37.48,37.5,125200.0,33.8773,33.8863,33.8592,33.8773,125200.0
2018-11-30 14:55:00,37.5,37.51,37.48,37.49,82240.0,33.8773,33.8863,33.8592,33.8683,82240.0
2018-11-30 15:00:00,37.5,37.5,37.48,37.5,72120.0,33.8773,33.8773,33.8592,33.8773,72120.0
2018-11-30 15:05:00,37.49,37.55,37.49,37.55,60545.0,33.8683,33.9225,33.8683,33.9225,60545.0
2018-11-30 15:10:00,37.53,37.54,37.52,37.53,49825.0,33.9044,33.9134,33.8954,33.9044,49825.0
2018-11-30 15:15:00,37.52,37.54,37.52,37.52,273960.0,33.8954,33.9134,33.8954,33.8954,273960.0
2018-11-30 15:20:00,37.53,37.55,37.52,37.55,91785.0,33.9044,33.9225,33.8954,33.9225,91785.0
2018-11-30 15:25:00,37.54,37.55,37.53,37.53,46060.0,33.9134,33.9225,33.9044,33.9044,46060.0
2018-11-30 15:30:00,37.54,37.56,37.53,37.55,101125.0,33.9134,33.9315,33.9044,33.9225,101125.0
2018-11-30 15:35:00,37.55,37.57,37.54,37.57,161275.0,33.9225,33.9405,33.9134,33.9405,161275.0
2018-11-30 15:40:00,37.57,37.62,37.57,37.62,505100.0,33.9405,33.9857,33.9405,33.9857,505100.0
2018-11-30 15:45:00,37.62,37.62,37.54,37.56,220455.0,33.9857,33.9857,33.9134,33.9315,220455.0
2018-11-30 15:50:00,37.55,37.58,37.54,37.55,292275.0,33.9225,33.9496,33.9134,33.9225,292275.0
2018-11-30 15:55:00,37.55,37.6,37.54,37.54,706245.0,33.9225,33.9677,33.9134,33.9134,706245.0
2018-12-03 09:30:00,38.07,38.07,37.93,38.01,634920.0,34.3922,34.3922,34.2658,34.338,634920.0
2018-12-03 09:35:00,38.06,38.08,38.03,38.03,139380.0,34.3832,34.4013,34.3561,34.3561,139380.0
2018-12-03 09:40:00,38.06,38.06,37.98,37.99,166850.0,34.3832,34.3832,34.3109,34.32,166850.0
2018-12-03 09:45:00,37.99,38.03,37.94,37.96,195915.0,34.32,34.3561,34.2748,34.2929,195915.0
2018-12-03 09:50:00,37.96,37.97,37.86,37.87,277470.0,34.2929,34.3019,34.2025,34.2116,277470.0
2018-12-03 09:55:00,37.87,37.9,37.81,37.83,142825.0,34.2116,34.2387,34.1574,34.1754,142825.0
2018-12-03 10:00:00,37.85,37.87,37.82,37.84,75745.0,34.1935,34.2116,34.1664,34.1845,75745.0
2018-12-03 10:05:00,37.84,37.86,37.81,37.84,62890.0,34.1845,34.2025,34.1574,34.1845,62890.0
2018-12-03 10:10:00,37.82,37.82,37.76,37.76,65615.0,34.1664,34.1664,34.1122,34.1122,65615.0
2018-12-03 10:15:00,37.74,37.77,37.73,37.76,42930.0,34.0941,34.1212,34.0851,34.1122,42930.0
2018-12-03 10:20:00,37.75,37.81,37.74,37.78,38125.0,34.1032,34.1574,34.0941,34.1303,38125.0
2018-12-03 10:25:00,37.79,37.83,37.79,37.82,238020.0,34.1393,34.1754,34.1393,34.1664,238020.0
2018-12-03 10:30:00,37.82,37.83,37.79,37.83,84640.0,34.1664,34.1754,34.1393,34.1754,84640.0
2018-12-03 10:35:00,37.83,37.85,37.74,37.74,90040.0,34.1754,34.1935,34.0941,34.0941,90040.0
2018-12-03 10:40:00,37.73,37.75,37.69,37.73,69640.0,34.0851,34.1032,34.049,34.0851,69640.0
2018-12-03 10:45:00,37.72,37.75,37.71,37.73,36575.0,34.0761,34.1032,34.067,34.0851,36575.0
2018-12-03 10:50:00,37.72,37.75,37.68,37.69,109995.0,34.0761,34.1032,34.0399,34.049,109995.0
2018-12-03 10:55:00,37.68,37.7,37.66,37.66,81900.0,34.0399,34.058,34.0219,34.0219,81900.0
2018-12-03 11:00:00,37.68,37.68,37.62,37.62,92000.0,34.0399,34.0399,33.9857,33.9857,92000.0
2018-12-03 11:05:00,37.62,37.68,37.61,37.67,38150.0,33.9857,34.0399,33.9767,34.0309,38150.0
2018-12-03 11:10:00,37.67,37.69,37.62,37.64,76035.0,34.0309,34.049,33.9857,34.0038,76035.0
2018-12-03 11:15:00,37.63,37.68,37.63,37.64,62640.0,33.9948,34.0399,33.9948,34.0038,62640.0
2018-12-03 11:20:00,37.63,37.71,37.63,37.67,112655.0,33.9948,34.067,33.9948,34.0309,112655.0
2018-12-03 11:25:00,37.66,37.68,37.59,37.67,63890.0,34.0219,34.0399,33.9586,34.0309,63890.0
2018-12-03 11:30:00,37.68,37.7,37.65,37.68,43815.0,34.0399,34.058,34.0128,34.0399,43815.0
2018-12-03 11:35:00,37.66,37.67,37.6,37.6,39625.0,34.0219,34.0309,33.9677,33.9677,39625.0
2018-12-03 11:40:00,37.6,37.62,37.52,37.53,88735.0,33.9677,33.9857,33.8954,33.9044,88735.0
2018-12-03 11:45:00,37.54,37.54,37.51,37.53,92400.0,33.9134,33.9134,33.8863,33.9044,92400.0
2018-12-03 11:50:00,37.53,37.54,37.5,37.52,48250.0,33.9044,33.9134,33.8773,33.8954,48250.0
2018-12-03 11:55:00,37.51,37.52,37.49,37.51,57520.0,33.8863,33.8954,33.8683,33.8863,57520.0
2018-12-03 12:00:00,37.51,37.54,37.51,37.53,73070.0,33.8863,33.9134,33.8863,33.9044,73070.0
2018-12-03 12:05:00,37.54,37.59,37.54,37.59,93340.0,33.9134,33.9586,33.9134,33.9586,93340.0
2018-12-03 12:10:00,37.59,37.62,37.59,37.6,44780.0,33.9586,33.9857,33.9586,33.9677,44780.0
2018-12-03 12:15:00,37.6,37.65,37.6,37.63,58465.0,33.9677,34.0128,33.9677,33.9948,58465.0
2018-12-03 12:20:00,37.62,37.71,37.62,37.71,76070.0,33.9857,34.067,33.9857,34.067,76070.0
2018-12-03 12:25:00,37.71,37.74,37.71,37.74,133895.0,34.067,34.0941,34.067,34.0941,133895.0
2018-12-03 12:30:00,37.75,37.79,37.74,37.79,76605.0,34.1032,34.1393,34.0941,34.1393,76605.0
2018-12-03 12:35:00,37.79,37.8,37.75,37.76,64700.0,34.1393,34.1483,34.1032,34.1122,64700.0
2018-12-03 12:40:00,37.75,37.77,37.75,37.77,85555.0,34.1032,34.1212,34.1032,34.1212,85555.0
2018-12-03 12:45:00,37.77,37.77,37.74,37.76,72155.0,34.1212,34.1212,34.0941,34.1122,72155.0
2018-12-03 12:50:00,37.75,37.77,37.72,37.73,25570.0,34.1032,34.1212,34.0761,34.0851,25570.0
2018-12-03 12:55:00,37.74,37.75,37.72,37.75,101195.0,34.0941,34.1032,34.0761,34.1032,101195.0
2018-12-03 13:00:00,37.76,37.83,37.76,37.82,281715.0,34.1122,34.1754,34.1122,34.1664,281715.0
2018-12-03 13:05:00,37.81,37.82,37.79,37.81,74345.0,34.1574,34.1664,34.1393,34.1574,74345.0
2018-12-03 13:10:00,37.81,37.84,37.8,37.82,144235.0,34.1574,34.1845,34.1483,34.1664,144235.0
2018-12-03 13:15:00,37.83,37.85,37.83,37.83,46695.0,34.1754,34.1935,34.1754,34.1754,46695.0
2018-12-03 13:20:00,37.85,37.86,37.84,37.85,122725.0,34.1935,34.2025,34.1845,34.1935,122725.0
2018-12-03 13:25:00,37.87,37.87,37.84,37.87,76945.0,34.2116,34.2116,34.1845,34.2116,76945.0
2018-12-03 13:30:00,37.87,37.87,37.82,37.82,29635.0,34.2116,34.2116,34.1664,34.1664,29635.0
2018-12-03 13:35:00,37.82,37.82,37.79,37.8,35005.0,34.1664,34.1664,34.1393,34.1483,35005.0
2018-12-03 13:40:00,37.79,37.81,37.79,37.81,56355.0,34.1393,34.1574,34.1393,34.1574,56355.0
2018-12-03 13:45:00,37.81,37.81,37.73,37.73,39795.0,34.1574,34.1574,34.0851,34.0851,39795.0
2018-12-03 13:50:00,37.73,37.76,37.72,37.76,45955.0,34.0851,34.1122,34.0761,34.1122,45955.0
2018-12-03 13:55:00,37.75,37.76,37.73,37.76,61535.0,34.1032,34.1122,34.0851,34.1122,61535.0
2018-12-03 14:00:00,37.76,37.79,37.74,37.76,80770.0,34.1122,34.1393,34.0941,34.1122,80770.0
2018-12-03 14:05:00,37.76,37.76,37.67,37.7,46685.0,34.1122,34.1122,34.0309,34.058,46685.0
2018-12-03 14:10:00,37.71,37.74,37.71,37.71,93305.0,34.067,34.0941,34.067,34.067,93305.0
2018-12-03 14:15:00,37.71,37.78,37.71,37.77,76665.0,34.067,34.1303,34.067,34.1212,76665.0
2018-12-03 14:20:00,37.78,37.8,37.77,37.78,41950.0,34.1303,34.1483,34.1212,34.1303,41950.0
2018-12-03 14:25:00,37.78,37.83,37.78,37.82,160715.0,34.1303,34.1754,34.1303,34.1664,160715.0
2018-12-03 14:30:00,37.82,37.85,37.81,37.83,136075.0,34.1664,34.1935,34.1574,34.1754,136075.0
2018-12-03 14:35:00,37.84,37.85,37.81,37.82,127005.0,34.1845,34.1935,34.1574,34.1664,127005.0
2018-12-03 14:40:00,37.83,37.84,37.78,37.8,173155.0,34.1754,34.1845,34.1303,34.1483,173155.0
2018-12-03 14:45:00,37.8,37.82,37.8,37.82,202390.0,34.1483,34.1664,34.1483,34.1664,202390.0
2018-12-03 14:50:00,37.82,37.84,37.77,37.78,166055.0,34.1664,34.1845,34.1212,34.1303,166055.0
2018-12-03 14:55:00,37.78,37.82,37.77,37.81,136980.0,34.1303,34.1664,34.1212,34.1574,136980.0
2018-12-03 15:00:00,37.81,37.82,37.77,37.8,196475.0,34.1574,34.1664,34.1212,34.1483,196475.0
2018-12-03 15:05:00,37.79,37.85,37.77,37.8,200395.0,34.1393,34.1935,34.1212,34.1483,200395.0
2018-12-03 15:10:00,37.81,37.88,37.81,37.88,228385.0,34.1574,34.2206,34.1574,34.2206,228385.0
2018-12-03 15:15:00,37.88,37.91,37.86,37.88,285770.0,34.2206,34.2477,34.2025,34.2206,285770.0
2018-12-03 15:20:00,37.88,37.9,37.88,37.89,176325.0,34.2206,34.2387,34.2206,34.2296,176325.0
2018-12-03 15:25:00,37.88,37.89,37.84,37.89,343535.0,34.2206,34.2296,34.1845,34.2296,343535.0
2018-12-03 15:30:00,37.89,37.91,37.86,37.91,191170.0,34.2296,34.2477,34.2025,34.2477,191170.0
2018-12-03 15:35:00,37.91,37.93,37.9,37.91,165495.0,34.2477,34.2658,34.2387,34.2477,165495.0
2018-12-03 15:40:00,37.92,37.92,37.87,37.89,148440.0,34.2567,34.2567,34.2116,34.2296,148440.0
2018-12-03 15:45:00,37.89,37.9,37.86,37.87,141350.0,34.2296,34.2387,34.2025,34.2116,141350.0
2018-12-03 15:50:00,37.87,37.87,37.84,37.85,165755.0,34.2116,34.2116,34.1845,34.1935,165755.0
2018-12-03 15:55:00,37.85,37.89,37.85,37.88,499105.0,34.1935,34.2296,34.1935,34.2206,499105.0
2018-12-04 09:30:00,37.82,37.86,37.79,37.8,538130.0,34.1664,34.2025,34.1393,34.1483,538130.0
2018-12-04 09:35:00,37.8,37.84,37.79,37.79,82450.0,34.1483,34.1845,34.1393,34.1393,82450.0
2018-12-04 09:40:00,37.8,37.8,37.67,37.67,76200.0,34.1483,34.1483,34.0309,34.0309,76200.0
2018-12-04 09:45:00,37.66,37.66,37.56,37.59,153195.0,34.0219,34.0219,33.9315,33.9586,153195.0
2018-12-04 09:50:00,37.59,37.59,37.48,37.51,120735.0,33.9586,33.9586,33.8592,33.8863,120735.0
2018-12-04 09:55:00,37.51,37.54,37.51,37.52,77670.0,33.8863,33.9134,33.8863,33.8954,77670.0
2018-12-04 10:00:00,37.52,37.53,37.46,37.47,73100.0,33.8954,33.9044,33.8412,33.8502,73100.0
2018-12-04 10:05:00,37.46,37.51,37.45,37.49,55480.0,33.8412,33.8863,33.8321,33.8683,55480.0
2018-12-04 10:10:00,37.49,37.52,37.45,37.47,71605.0,33.8683,33.8954,33.8321,33.8502,71605.0
2018-12-04 10:15:00,37.44,37.49,37.4,37.4,90100.0,33.8231,33.8683,33.787,33.787,90100.0
2018-12-04 10:20:00,37.39,37.4,37.38,37.39,55895.0,33.7779,33.787,33.7689,33.7779,55895.0
2018-12-04 10:25:00,37.39,37.43,37.38,37.43,46830.0,33.7779,33.8141,33.7689,33.8141,46830.0
2018-12-04 10:30:00,37.42,37.42,37.33,37.37,120465.0,33.805,33.805,33.7237,33.7599,120465.0
2018-12-04 10:35:00,37.36,37.42,37.35,37.42,150625.0,33.7508,33.805,33.7418,33.805,150625.0
2018-12-04 10:40:00,37.42,37.44,37.39,37.4,28740.0,33.805,33.8231,33.7779,33.787,28740.0
2018-12-04 10:45:00,37.4,37.4,37.35,37.39,97520.0,33.787,33.787,33.7418,33.7779,97520.0
2018-12-04 10:50:00,37.4,37.4,37.35,37.37,24390.0,33.787,33.787,33.7418,33.7599,24390.0
2018-12-04 10:55:00,37.38,37.4,37.31,37.32,49080.0,33.7689,33.787,33.7057,33.7147,49080.0
2018-12-04 11:00:00,37.3,37.33,37.27,37.32,169080.0,33.6966,33.7237,33.6695,33.7147,169080.0
2018-12-04 11:05:00,37.33,37.36,37.3,37.3,56340.0,33.7237,33.7508,33.6966,33.6966,56340.0
2018-12-04 11:10:00,37.29,37.3,37.27,37.29,110110.0,33.6876,33.6966,33.6695,33.6876,110110.0
2018-12-04 11:15:00,37.28,37.29,37.25,37.27,86970.0,33.6786,33.6876,33.6515,33.6695,86970.0
2018-12-04 11:20:00,37.27,37.3,37.24,37.28,223275.0,33.6695,33.6966,33.6424,33.6786,223275.0
2018-12-04 11:25:00,37.27,37.28,37.22,37.24,105405.0,33.6695,33.6786,33.6244,33.6424,105405.0
2018-12-04 11:30:00,37.24,37.24,37.2,37.21,23015.0,33.6424,33.6424,33.6063,33.6153,23015.0
2018-12-04 11:35:00,37.19,37.21,37.16,37.2,68265.0,33.5973,33.6153,33.5702,33.6063,68265.0
2018-12-04 11:40:00,37.21,37.23,37.2,37.21,32500.0,33.6153,33.6334,33.6063,33.6153,32500.0
2018-12-04 11:45:00,37.21,37.22,37.16,37.18,86945.0,33.6153,33.6244,33.5702,33.5882,86945.0
2018-12-04 11:50:00,37.18,37.22,37.17,37.2,56665.0,33.5882,33.6244,33.5792,33.6063,56665.0
2018-12-04 11:55:00,37.21,37.21,37.15,37.16,162420.0,33.6153,33.6153,33.5611,33.5702,162420.0
2018-12-04 12:00:00,37.16,37.17,37.1,37.1,29405.0,33.5702,33.5792,33.516,33.516,29405.0
2018-12-04 12:05:00,37.08,37.08,36.96,36.99,66680.0,33.4979,33.4979,33.3895,33.4166,66680.0
2018-12-04 12:10:00,36.99,36.99,36.89,36.89,106665.0,33.4166,33.4166,33.3262,33.3262,106665.0
2018-12-04 12:15:00,36.88,36.92,36.85,36.92,55590.0,33.3172,33.3533,33.2901,33.3533,55590.0
2018-12-04 12:20:00,36.91,36.92,36.81,36.82,85555.0,33.3443,33.3533,33.254,33.263,85555.0
2018-12-04 12:25:00,36.82,36.86,36.79,36.79,38575.0,33.263,33.2991,33.2359,33.2359,38575.0
2018-12-04 12:30:00,36.77,36.77,36.7,36.77,85670.0,33.2178,33.2178,33.1546,33.2178,85670.0
2018-12-04 12:35:00,36.8,36.88,36.77,36.85,89670.0,33.2449,33.3172,33.2178,33.2901,89670.0
2018-12-04 12:40:00,36.84,36.9,36.83,36.89,118705.0,33.2811,33.3353,33.272,33.3262,118705.0
2018-12-04 12:45:00,36.87,36.89,36.84,36.88,51205.0,33.3082,33.3262,33.2811,33.3172,51205.0
2018-12-04 12:50:00,36.87,36.88,36.82,36.83,66190.0,33.3082,33.3172,33.263,33.272,66190.0
2018-12-04 12:55:00,36.85,36.88,36.82,36.83,43740.0,33.2901,33.3172,33.263,33.272,43740.0
2018-12-04 13:00:00,36.81,36.83,36.77,36.83,39565.0,33.254,33.272,33.2178,33.272,39565.0
2018-12-04 13:05:00,36.83,36.83,36.79,36.81,23725.0,33.272,33.272,33.2359,33.254,23725.0
2018-12-04 13:10:00,36.79,36.81,36.74,36.74,48540.0,33.2359,33.254,33.1907,33.1907,48540.0
2018-12-04 13:15:00,36.77,36.82,36.75,36.79,362405.0,33.2178,33.263,33.1998,33.2359,362405.0
2018-12-04 13:20:00,36.8,36.8,36.75,36.77,192570.0,33.2449,33.2449,33.1998,33.2178,192570.0
2018-12-04 13:25:00,36.75,36.75,36.64,36.66,124300.0,33.1998,33.1998,33.1004,33.1185,124300.0
2018-12-04 13:30:00,36.66,36.7,36.63,36.66,112040.0,33.1185,33.1546,33.0914,33.1185,112040.0
2018-12-04 13:35:00,36.65,36.66,36.57,36.58,77930.0,33.1094,33.1185,33.0372,33.0462,77930.0
2018-12-04 13:40:00,36.57,36.65,36.53,36.65,101420.0,33.0372,33.1094,33.001,33.1094,101420.0
2018-12-04 13:45:00,36.65,36.73,36.64,36.72,298240.0,33.1094,33.1817,33.1004,33.1727,298240.0
2018-12-04 13:50:00,36.71,36.76,36.7,36.75,94030.0,33.1636,33.2088,33.1546,33.1998,94030.0
2018-12-04 13:55:00,36.77,36.84,36.75,36.8,97450.0,33.2178,33.2811,33.1998,33.2449,97450.0
2018-12-04 14:00:00,36.8,36.81,36.75,36.76,155245.0,33.2449,33.254,33.1998,33.2088,155245.0
2018-12-04 14:05:00,36.76,36.86,36.76,36.86,95825.0,33.2088,33.2991,33.2088,33.2991,95825.0
2018-12-04 14:10:00,36.86,36.9,36.83,36.89,76330.0,33.2991,33.3353,33.272,33.3262,76330.0
2018-12-04 14:15:00,36.86,36.89,36.86,36.86,52120.0,33.2991,33.3262,33.2991,33.2991,52120.0
2018-12-04 14:20:00,36.87,36.88,36.83,36.83,78465.0,33.3082,33.3172,33.272,33.272,78465.0
2018-12-04 14:25:00,36.82,36.82,36.77,36.78,73870.0,33.263,33.263,33.2178,33.2269,73870.0
2018-12-04 14:30:00,36.78,36.89,36.78,36.88,83870.0,33.2269,33.3262,33.2269,33.3172,83870.0
2018-12-04 14:35:00,36.87,36.88,36.83,36.85,119390.0,33.3082,33.3172,33.272,33.2901,119390.0
2018-12-04 14:40:00,36.85,36.89,36.85,36.86,85300.0,33.2901,33.3262,33.2901,33.2991,85300.0
2018-12-04 14:45:00,36.86,36.94,36.85,36.92,94965.0,33.2991,33.3714,33.2901,33.3533,94965.0
2018-12-04 14:50:00,36.91,36.93,36.88,36.88,40290.0,33.3443,33.3624,33.3172,33.3172,40290.0
2018-12-04 14:55:00,36.9,36.9,36.79,36.8,46755.0,33.3353,33.3353,33.2359,33.2449,46755.0
2018-12-04 15:00:00,36.79,36.79,36.72,36.74,105335.0,33.2359,33.2359,33.1727,33.1907,105335.0
2018-12-04 15:05:00,36.72,36.74,36.67,36.68,66565.0,33.1727,33.1907,33.1275,33.1365,66565.0
2018-12-04 15:10:00,36.69,36.7,36.62,36.67,95385.0,33.1456,33.1546,33.0823,33.1275,95385.0
2018-12-04 15:15:00,36.69,36.72,36.61,36.61,84450.0,33.1456,33.1727,33.0733,33.0733,84450.0
2018-12-04 15:20:00,36.64,36.68,36.57,36.58,119895.0,33.1004,33.1365,33.0372,33.0462,119895.0
2018-12-04 15:25:00,36.58,36.62,36.55,36.56,79525.0,33.0462,33.0823,33.0191,33.0281,79525.0
2018-12-04 15:30:00,36.57,36.6,36.52,36.58,114205.0,33.0372,33.0643,32.992,33.0462,114205.0
2018-12-04 15:35:00,36.58,36.65,36.54,36.56,78045.0,33.0462,33.1094,33.0101,33.0281,78045.0
2018-12-04 15:40:00,36.55,36.55,36.5,36.54,113475.0,33.0191,33.0191,32.9739,33.0101,113475.0
2018-12-04 15:45:00,36.53,36.55,36.5,36.54,161955.0,33.001,33.0191,32.9739,33.0101,161955.0
2018-12-04 15:50:00,36.55,36.57,36.49,36.53,263420.0,33.0191,33.0372,32.9649,33.001,263420.0
2018-12-04 15:55:00,36.52,36.53,36.48,36.53,426230.0,32.992,33.001,32.9558,33.001,426230.0
2018-12-06 09:30:00,36.0,36.04,35.84,35.93,480835.0,32.5222,32.5584,32.3777,32.459,480835.0
2018-12-06 09:35:00,35.96,36.04,35.94,36.04,91555.0,32.4861,32.5584,32.468,32.5584,91555.0
2018-12-06 09:40:00,36.02,36.02,35.94,35.99,162535.0,32.5403,32.5403,32.468,32.5132,162535.0
2018-12-06 09:45:00,35.96,36.0,35.87,35.88,152905.0,32.4861,32.5222,32.4048,32.4138,152905.0
2018-12-06 09:50:00,35.87,35.89,35.71,35.71,172550.0,32.4048,32.4228,32.2602,32.2602,172550.0
2018-12-06 09:55:00,35.71,35.75,35.7,35.73,243460.0,32.2602,32.2964,32.2512,32.2783,243460.0
2018-12-06 10:00:00,35.73,35.88,35.69,35.88,475420.0,32.2783,32.4138,32.2422,32.4138,475420.0
2018-12-06 10:05:00,35.87,35.95,35.81,35.95,314575.0,32.4048,32.477,32.3506,32.477,314575.0
2018-12-06 10:10:00,35.96,35.98,35.89,35.95,645730.0,32.4861,32.5042,32.4228,32.477,645730.0
2018-12-06 10:15:00,35.96,36.02,35.9,35.92,160010.0,32.4861,32.5403,32.4319,32.4499,160010.0
2018-12-06 10:20:00,35.9,35.97,35.85,35.85,92790.0,32.4319,32.4951,32.3867,32.3867,92790.0
2018-12-06 10:25:00,35.83,35.94,35.82,35.87,64850.0,32.3686,32.468,32.3596,32.4048,64850.0
2018-12-06 10:30:00,35.88,35.89,35.77,35.77,101725.0,32.4138,32.4228,32.3144,32.3144,101725.0
2018-12-06 10:35:00,35.79,35.81,35.72,35.77,194760.0,32.3325,32.3506,32.2693,32.3144,194760.0
2018-12-06 10:40:00,35.79,35.83,35.74,35.83,249225.0,32.3325,32.3686,32.2873,32.3686,249225.0
2018-12-06 10:45:00,35.83,35.84,35.68,35.71,213450.0,32.3686,32.3777,32.2331,32.2602,213450.0
2018-12-06 10:50:00,35.69,35.76,35.68,35.74,135060.0,32.2422,32.3054,32.2331,32.2873,135060.0
2018-12-06 10:55:00,35.72,35.73,35.63,35.67,99975.0,32.2693,32.2783,32.188,32.2241,99975.0
2018-12-06 11:00:00,35.67,35.69,35.6,35.65,221655.0,32.2241,32.2422,32.1609,32.206,221655.0
2018-12-06 11:05:00,35.64,35.66,35.6,35.6,483425.0,32.197,32.2151,32.1609,32.1609,483425.0
2018-12-06 11:10:00,35.6,35.61,35.54,35.55,266635.0,32.1609,32.1699,32.1067,32.1157,266635.0
2018-12-06 11:15:00,35.52,35.59,35.51,35.55,138905.0,32.0886,32.1518,32.0796,32.1157,138905.0
2018-12-06 11:20:00,35.55,35.57,35.49,35.49,105530.0,32.1157,32.1338,32.0615,32.0615,105530.0
2018-12-06 11:25:00,35.48,35.52,35.42,35.43,149905.0,32.0525,32.0886,31.9983,32.0073,149905.0
2018-12-06 11:30:00,35.42,35.51,35.41,35.47,123395.0,31.9983,32.0796,31.9892,32.0434,123395.0
2018-12-06 11:35:00,35.48,35.53,35.48,35.51,132710.0,32.0525,32.0976,32.0525,32.0796,132710.0
2018-12-06 11:40:00,35.5,35.6,35.49,35.58,251875.0,32.0705,32.1609,32.0615,32.1428,251875.0
2018-12-06 11:45:00,35.6,35.68,35.58,35.64,318610.0,32.1609,32.2331,32.1428,32.197,318610.0
2018-12-06 11:50:00,35.65,35.77,35.64,35.73,298895.0,32.206,32.3144,32.197,32.2783,298895.0
2018-12-06 11:55:00,35.73,35.74,35.67,35.72,283130.0,32.2783,32.2873,32.2241,32.2693,283130.0
2018-12-06 12:00:00,35.71,35.74,35.66,35.72,200630.0,32.2602,32.2873,32.2151,32.2693,200630.0
2018-12-06 12:05:00,35.72,35.75,35.7,35.7,294855.0,32.2693,32.2964,32.2512,32.2512,294855.0
2018-12-06 12:10:00,35.71,35.74,35.69,35.74,97085.0,32.2602,32.2873,32.2422,32.2873,97085.0
2018-12-06 12:15:00,35.75,35.83,35.74,35.78,269705.0,32.2964,32.3686,32.2873,32.3235,269705.0
2018-12-06 12:20:00,35.77,35.85,35.73,35.84,119560.0,32.3144,32.3867,32.2783,32.3777,119560.0
2018-12-06 12:25:00,35.85,35.9,35.84,35.89,694775.0,32.3867,32.4319,32.3777,32.4228,694775.0
2018-12-06 12:30:00,35.9,35.92,35.87,35.88,168405.0,32.4319,32.4499,32.4048,32.4138,168405.0
2018-12-06 12:35:00,35.89,35.91,35.79,35.8,214975.0,32.4228,32.4409,32.3325,32.3415,214975.0
2018-12-06 12:40:00,35.8,35.88,35.78,35.87,621075.0,32.3415,32.4138,32.3235,32.4048,621075.0
2018-12-06 12:45:00,35.87,35.93,35.86,35.9,356195.0,32.4048,32.459,32.3957,32.4319,356195.0
2018-12-06 12:50:00,35.89,35.93,35.86,35.92,564245.0,32.4228,32.459,32.3957,32.4499,564245.0
2018-12-06 12:55:00,35.92,35.94,35.87,35.88,303575.0,32.4499,32.468,32.4048,32.4138,303575.0
2018-12-06 13:00:00,35.87,35.9,35.84,35.85,67185.0,32.4048,32.4319,32.3777,32.3867,67185.0
2018-12-06 13:05:00,35.86,35.88,35.79,35.8,81570.0,32.3957,32.4138,32.3325,32.3415,81570.0
2018-12-06 13:10:00,35.79,35.82,35.77,35.78,39235.0,32.3325,32.3596,32.3144,32.3235,39235.0
2018-12-06 13:15:00,35.78,35.8,35.72,35.73,175135.0,32.3235,32.3415,32.2693,32.2783,175135.0
2018-12-06 13:20:00,35.73,35.75,35.7,35.73,107925.0,32.2783,32.2964,32.2512,32.2783,107925.0
2018-12-06 13:25:00,35.73,35.76,35.71,35.72,120465.0,32.2783,32.3054,32.2602,32.2693,120465.0
2018-12-06 13:30:00,35.71,35.71,35.65,35.7,77030.0,32.2602,32.2602,32.206,32.2512,77030.0
2018-12-06 13:35:00,35.71,35.77,35.68,35.75,69600.0,32.2602,32.3144,32.2331,32.2964,69600.0
2018-12-06 13:40:00,35.75,35.84,35.75,35.82,1047455.0,32.2964,32.3777,32.2964,32.3596,1047455.0
2018-12-06 13:45:00,35.82,35.91,35.82,35.91,334060.0,32.3596,32.4409,32.3596,32.4409,334060.0
2018-12-06 13:50:00,35.93,35.96,35.91,35.94,97445.0,32.459,32.4861,32.4409,32.468,97445.0
2018-12-06 13:55:00,35.95,35.99,35.92,35.99,220385.0,32.477,32.5132,32.4499,32.5132,220385.0
2018-12-06 14:00:00,35.99,36.06,35.99,35.99,122040.0,32.5132,32.5764,32.5132,32.5132,122040.0
2018-12-06 14:05:00,35.99,36.0,35.93,35.94,120755.0,32.5132,32.5222,32.459,32.468,120755.0
2018-12-06 14:10:00,35.95,35.95,35.88,35.93,56655.0,32.477,32.477,32.4138,32.459,56655.0
2018-12-06 14:15:00,35.92,35.96,35.81,35.82,166725.0,32.4499,32.4861,32.3506,32.3596,166725.0
2018-12-06 14:20:00,35.82,35.87,35.8,35.82,78505.0,32.3596,32.4048,32.3415,32.3596,78505.0
2018-12-06 14:25:00,35.84,35.96,35.84,35.95,263100.0,32.3777,32.4861,32.3777,32.477,263100.0
2018-12-06 14:30:00,35.94,35.95,35.86,35.89,185845.0,32.468,32.477,32.3957,32.4228,185845.0
2018-12-06 14:35:00,35.9,35.93,35.86,35.89,176345.0,32.4319,32.459,32.3957,32.4228,176345.0
2018-12-06 14:40:00,35.88,35.97,35.88,35.9,282305.0,32.4138,32.4951,32.4138,32.4319,282305.0
2018-12-06 14:45:00,35.91,35.92,35.81,35.85,173815.0,32.4409,32.4499,32.3506,32.3867,173815.0
2018-12-06 14:50:00,35.85,36.01,35.85,35.99,508815.0,32.3867,32.5313,32.3867,32.5132,508815.0
2018-12-06 14:55:00,35.99,36.03,35.97,36.0,217010.0,32.5132,32.5493,32.4951,32.5222,217010.0
2018-12-06 15:00:00,36.03,36.08,35.99,35.99,124790.0,32.5493,32.5945,32.5132,32.5132,124790.0
2018-12-06 15:05:00,35.99,36.01,35.93,35.99,116940.0,32.5132,32.5313,32.459,32.5132,116940.0
2018-12-06 15:10:00,35.99,36.04,35.96,35.96,387030.0,32.5132,32.5584,32.4861,32.4861,387030.0
2018-12-06 15:15:00,35.96,36.03,35.96,36.01,125935.0,32.4861,32.5493,32.4861,32.5313,125935.0
2018-12-06 15:20:00,36.0,36.01,35.95,36.0,278490.0,32.5222,32.5313,32.477,32.5222,278490.0
2018-12-06 15:25:00,35.99,36.06,35.99,36.05,346505.0,32.5132,32.5764,32.5132,32.5674,346505.0
2018-12-06 15:30:00,36.05,36.18,36.04,36.15,377270.0,32.5674,32.6848,32.5584,32.6577,377270.0
2018-12-06 15:35:00,36.16,36.21,36.14,36.2,165350.0,32.6668,32.7119,32.6487,32.7029,165350.0
2018-12-06 15:40:00,36.18,36.22,36.13,36.22,138960.0,32.6848,32.721,32.6397,32.721,138960.0
2018-12-06 15:45:00,36.23,36.28,36.21,36.26,108715.0,32.73,32.7752,32.7119,32.7571,108715.0
2018-12-06 15:50:00,36.27,36.31,36.26,36.29,347995.0,32.7661,32.8023,32.7571,32.7842,347995.0
2018-12-06 15:55:00,36.3,36.35,36.29,36.34,1752450.0,32.7932,32.8384,32.7842,32.8294,1752450.0
2018-12-07 09:30:00,36.33,36.38,36.28,36.38,286415.0,32.8203,32.8655,32.7752,32.8655,286415.0
2018-12-07 09:35:00,36.39,36.42,36.37,36.42,118460.0,32.8745,32.9016,32.8565,32.9016,118460.0
2018-12-07 09:40:00,36.45,36.58,36.45,36.52,225825.0,32.9287,33.0462,32.9287,32.992,225825.0
2018-12-07 09:45:00,36.52,36.52,36.42,36.42,66830.0,32.992,32.992,32.9016,32.9016,66830.0
2018-12-07 09:50:00,36.42,36.49,36.37,36.49,246645.0,32.9016,32.9649,32.8565,32.9649,246645.0
2018-12-07 09:55:00,36.48,36.53,36.43,36.47,205655.0,32.9558,33.001,32.9107,32.9468,205655.0
2018-12-07 10:00:00,36.47,36.5,36.46,36.48,215065.0,32.9468,32.9739,32.9378,32.9558,215065.0
2018-12-07 10:05:00,36.49,36.49,36.41,36.42,73655.0,32.9649,32.9649,32.8926,32.9016,73655.0
2018-12-07 10:10:00,36.41,36.42,36.31,36.32,75390.0,32.8926,32.9016,32.8023,32.8113,75390.0
2018-12-07 10:15:00,36.29,36.29,36.21,36.25,288805.0,32.7842,32.7842,32.7119,32.7481,288805.0
2018-12-07 10:20:00,36.25,36.28,36.19,36.2,51090.0,32.7481,32.7752,32.6939,32.7029,51090.0
2018-12-07 10:25:00,36.21,36.26,36.17,36.23,81470.0,32.7119,32.7571,32.6758,32.73,81470.0
2018-12-07 10:30:00,36.24,36.29,36.23,36.23,43985.0,32.739,32.7842,32.73,32.73,43985.0
2018-12-07 10:35:00,36.22,36.24,36.13,36.17,113970.0,32.721,32.739,32.6397,32.6758,113970.0
2018-12-07 10:40:00,36.15,36.27,36.15,36.27,48705.0,32.6577,32.7661,32.6577,32.7661,48705.0
2018-12-07 10:45:00,36.26,36.34,36.26,36.29,81320.0,32.7571,32.8294,32.7571,32.7842,81320.0
2018-12-07 10:50:00,36.28,36.33,36.26,36.32,154545.0,32.7752,32.8203,32.7571,32.8113,154545.0
2018-12-07 10:55:00,36.32,36.36,36.32,36.36,223790.0,32.8113,32.8474,32.8113,32.8474,223790.0
2018-12-07 11:00:00,36.36,36.39,36.25,36.26,157735.0,32.8474,32.8745,32.7481,32.7571,157735.0
2018-12-07 11:05:00,36.26,36.27,36.16,36.17,53735.0,32.7571,32.7661,32.6668,32.6758,53735.0
2018-12-07 11:10:00,36.16,36.19,36.09,36.09,82160.0,32.6668,32.6939,32.6035,32.6035,82160.0
2018-12-07 11:15:00,36.09,36.11,36.07,36.09,129400.0,32.6035,32.6216,32.5855,32.6035,129400.0
2018-12-07 11:20:00,36.08,36.1,36.03,36.04,88645.0,32.5945,32.6126,32.5493,32.5584,88645.0
2018-12-07 11:25:00,36.01,36.07,35.99,36.07,235600.0,32.5313,32.5855,32.5132,32.5855,235600.0
2018-12-07 11:30:00,36.04,36.09,36.0,36.04,46915.0,32.5584,32.6035,32.5222,32.5584,46915.0
2018-12-07 11:35:00,36.04,36.1,36.03,36.06,66150.0,32.5584,32.6126,32.5493,32.5764,66150.0
2018-12-07 11:40:00,36.06,36.12,36.03,36.12,68700.0,32.5764,32.6306,32.5493,32.6306,68700.0
2018-12-07 11:45:00,36.12,36.15,36.1,36.12,41255.0,32.6306,32.6577,32.6126,32.6306,41255.0
2018-12-07 11:50:00,36.11,36.11,36.01,36.02,35615.0,32.6216,32.6216,32.5313,32.5403,35615.0
2018-12-07 11:55:00,35.99,36.0,35.93,35.93,46145.0,32.5132,32.5222,32.459,32.459,46145.0
2018-12-07 12:00:00,35.92,36.01,35.92,35.99,68680.0,32.4499,32.5313,32.4499,32.5132,68680.0
2018-12-07 12:05:00,35.99,35.99,35.94,35.97,87110.0,32.5132,32.5132,32.468,32.4951,87110.0
2018-12-07 12:10:00,35.96,36.03,35.95,35.99,33910.0,32.4861,32.5493,32.477,32.5132,33910.0
2018-12-07 12:15:00,35.98,35.99,35.88,35.9,101630.0,32.5042,32.5132,32.4138,32.4319,101630.0
2018-12-07 12:20:00,35.91,35.96,35.91,35.94,106075.0,32.4409,32.4861,32.4409,32.468,106075.0
2018-12-07 12:25:00,35.94,35.96,35.91,35.93,68070.0,32.468,32.4861,32.4409,32.459,68070.0
2018-12-07 12:30:00,35.9,35.9,35.84,35.85,48030.0,32.4319,32.4319,32.3777,32.3867,48030.0
2018-12-07 12:35:00,35.84,35.85,35.82,35.85,80580.0,32.3777,32.3867,32.3596,32.3867,80580.0
2018-12-07 12:40:00,35.84,35.85,35.78,35.82,47110.0,32.3777,32.3867,32.3235,32.3596,47110.0
2018-12-07 12:45:00,35.82,35.85,35.8,35.8,73490.0,32.3596,32.3867,32.3415,32.3415,73490.0
2018-12-07 12:50:00,35.8,35.93,35.8,35.93,87815.0,32.3415,32.459,32.3415,32.459,87815.0
2018-12-07 12:55:00,35.94,36.01,35.91,36.0,84235.0,32.468,32.5313,32.4409,32.5222,84235.0
2018-12-07 13:00:00,35.96,36.07,35.96,36.04,103035.0,32.4861,32.5855,32.4861,32.5584,103035.0
2018-12-07 13:05:00,36.04,36.04,35.94,35.94,74270.0,32.5584,32.5584,32.468,32.468,74270.0
2018-12-07 13:10:00,35.95,35.96,35.85,35.85,53210.0,32.477,32.4861,32.3867,32.3867,53210.0
2018-12-07 13:15:00,35.86,35.88,35.76,35.76,109305.0,32.3957,32.4138,32.3054,32.3054,109305.0
2018-12-07 13:20:00,35.76,35.84,35.76,35.82,69215.0,32.3054,32.3777,32.3054,32.3596,69215.0
2018-12-07 13:25:00,35.82,35.83,35.77,35.83,102820.0,32.3596,32.3686,32.3144,32.3686,102820.0
2018-12-07 13:30:00,35.81,35.81,35.73,35.73,80885.0,32.3506,32.3506,32.2783,32.2783,80885.0
2018-12-07 13:35:00,35.73,35.78,35.71,35.72,65240.0,32.2783,32.3235,32.2602,32.2693,65240.0
2018-12-07 13:40:00,35.72,35.76,35.71,35.74,61335.0,32.2693,32.3054,32.2602,32.2873,61335.0
2018-12-07 13:45:00,35.75,35.76,35.68,35.7,46415.0,32.2964,32.3054,32.2331,32.2512,46415.0
2018-12-07 13:50:00,35.69,35.7,35.67,35.7,117270.0,32.2422,32.2512,32.2241,32.2512,117270.0
2018-12-07 13:55:00,35.68,35.69,35.63,35.63,119485.0,32.2331,32.2422,32.188,32.188,119485.0
2018-12-07 14:00:00,35.62,35.62,35.55,35.55,119180.0,32.1789,32.1789,32.1157,32.1157,119180.0
2018-12-07 14:05:00,35.55,35.63,35.54,35.58,43095.0,32.1157,32.188,32.1067,32.1428,43095.0
2018-12-07 14:10:00,35.54,35.59,35.53,35.57,45910.0,32.1067,32.1518,32.0976,32.1338,45910.0
2018-12-07 14:15:00,35.57,35.69,35.56,35.69,102760.0,32.1338,32.2422,32.1247,32.2422,102760.0
2018-12-07 14:20:00,35.71,35.75,35.65,35.65,78435.0,32.2602,32.2964,32.206,32.206,78435.0
2018-12-07 14:25:00,35.66,35.69,35.62,35.68,86230.0,32.2151,32.2422,32.1789,32.2331,86230.0
2018-12-07 14:30:00,35.68,35.7,35.63,35.66,92985.0,32.2331,32.2512,32.188,32.2151,92985.0
2018-12-07 14:35:00,35.65,35.65,35.6,35.6,101230.0,32.206,32.206,32.1609,32.1609,101230.0
2018-12-07 14:40:00,35.59,35.62,35.55,35.55,121620.0,32.1518,32.1789,32.1157,32.1157,121620.0
2018-12-07 14:45:00,35.55,35.62,35.51,35.6,84790.0,32.1157,32.1789,32.0796,32.1609,84790.0
2018-12-07 14:50:00,35.6,35.63,35.5,35.5,256620.0,32.1609,32.188,32.0705,32.0705,256620.0
2018-12-07 14:55:00,35.51,35.52,35.46,35.48,74835.0,32.0796,32.0886,32.0344,32.0525,74835.0
2018-12-07 15:00:00,35.48,35.51,35.42,35.43,177675.0,32.0525,32.0796,31.9983,32.0073,177675.0
2018-12-07 15:05:00,35.42,35.53,35.41,35.53,129570.0,31.9983,32.0976,31.9892,32.0976,129570.0
2018-12-07 15:10:00,35.54,35.58,35.5,35.52,167010.0,32.1067,32.1428,32.0705,32.0886,167010.0
2018-12-07 15:15:00,35.51,35.55,35.47,35.52,133165.0,32.0796,32.1157,32.0434,32.0886,133165.0
2018-12-07 15:20:00,35.53,35.56,35.49,35.5,107515.0,32.0976,32.1247,32.0615,32.0705,107515.0
2018-12-07 15:25:00,35.5,35.6,35.46,35.58,250955.0,32.0705,32.1609,32.0344,32.1428,250955.0
2018-12-07 15:30:00,35.57,35.7,35.53,35.69,175700.0,32.1338,32.2512,32.0976,32.2422,175700.0
2018-12-07 15:35:00,35.68,35.75,35.61,35.61,174415.0,32.2331,32.2964,32.1699,32.1699,174415.0
2018-12-07 15:40:00,35.58,35.65,35.58,35.62,158460.0,32.1428,32.206,32.1428,32.1789,158460.0
2018-12-07 15:45:00,35.62,35.65,35.55,35.55,151435.0,32.1789,32.206,32.1157,32.1157,151435.0
2018-12-07 15:50:00,35.57,35.66,35.56,35.63,237010.0,32.1338,32.2151,32.1247,32.188,237010.0
2018-12-07 15:55:00,35.63,35.67,35.58,35.58,854520.0,32.188,32.2241,32.1428,32.1428,854520.0
2018-12-10 09:30:00,35.57,35.68,35.54,35.65,286750.0,32.1338,32.2331,32.1067,32.206,286750.0
2018-12-10 09:35:00,35.65,35.67,35.56,35.58,75925.0,32.206,32.2241,32.1247,32.1428,75925.0
2018-12-10 09:40:00,35.62,35.62,35.5,35.58,73190.0,32.1789,32.1789,32.0705,32.1428,73190.0
2018-12-10 09:45:00,35.54,35.54,35.39,35.39,108705.0,32.1067,32.1067,31.9711,31.9711,108705.0
2018-12-10 09:50:00,35.4,35.4,35.26,35.28,109080.0,31.9802,31.9802,31.8537,31.8718,109080.0
2018-12-10 09:55:00,35.32,35.42,35.31,35.39,66245.0,31.9079,31.9983,31.8989,31.9711,66245.0
2018-12-10 10:00:00,35.37,35.41,35.33,35.37,84555.0,31.9531,31.9892,31.9169,31.9531,84555.0
2018-12-10 10:05:00,35.38,35.47,35.37,35.37,49390.0,31.9621,32.0434,31.9531,31.9531,49390.0
2018-12-10 10:10:00,35.35,35.5,35.33,35.5,232695.0,31.935,32.0705,31.9169,32.0705,232695.0
2018-12-10 10:15:00,35.45,35.51,35.45,35.5,103545.0,32.0254,32.0796,32.0254,32.0705,103545.0
2018-12-10 10:20:00,35.49,35.53,35.44,35.45,77795.0,32.0615,32.0976,32.0163,32.0254,77795.0
2018-12-10 10:25:00,35.46,35.46,35.37,35.43,77485.0,32.0344,32.0344,31.9531,32.0073,77485.0
2018-12-10 10:30:00,35.41,35.45,35.31,35.31,54990.0,31.9892,32.0254,31.8989,31.8989,54990.0
2018-12-10 10:35:00,35.35,35.35,35.23,35.23,102550.0,31.935,31.935,31.8266,31.8266,102550.0
2018-12-10 10:40:00,35.23,35.25,35.19,35.2,155880.0,31.8266,31.8447,31.7905,31.7995,155880.0
2018-12-10 10:45:00,35.18,35.31,35.17,35.28,101480.0,31.7814,31.8989,31.7724,31.8718,101480.0
2018-12-10 10:50:00,35.27,35.28,35.12,35.12,574375.0,31.8627,31.8718,31.7272,31.7272,574375.0
2018-12-10 10:55:00,35.12,35.19,35.11,35.14,148370.0,31.7272,31.7905,31.7182,31.7453,148370.0
2018-12-10 11:00:00,35.15,35.15,34.96,35.02,278125.0,31.7543,31.7543,31.5827,31.6369,278125.0
2018-12-10 11:05:00,35.02,35.08,34.99,34.99,171995.0,31.6369,31.6911,31.6098,31.6098,171995.0
2018-12-10 11:10:00,34.98,35.05,34.96,35.03,142785.0,31.6008,31.664,31.5827,31.6459,142785.0
2018-12-10 11:15:00,35.03,35.04,34.91,34.95,114720.0,31.6459,31.655,31.5375,31.5737,114720.0
2018-12-10 11:20:00,34.95,34.98,34.88,34.89,115875.0,31.5737,31.6008,31.5104,31.5195,115875.0
2018-12-10 11:25:00,34.89,35.0,34.89,35.0,132495.0,31.5195,31.6188,31.5195,31.6188,132495.0
2018-12-10 11:30:00,34.99,35.09,34.97,34.97,164260.0,31.6098,31.7001,31.5917,31.5917,164260.0
2018-12-10 11:35:00,34.98,35.19,34.98,35.16,150375.0,31.6008,31.7905,31.6008,31.7634,150375.0
2018-12-10 11:40:00,35.17,35.19,35.12,35.17,114645.0,31.7724,31.7905,31.7272,31.7724,114645.0
2018-12-10 11:45:00,35.18,35.26,35.15,35.23,141060.0,31.7814,31.8537,31.7543,31.8266,141060.0
2018-12-10 11:50:00,35.22,35.24,35.18,35.19,102515.0,31.8176,31.8356,31.7814,31.7905,102515.0
2018-12-10 11:55:00,35.2,35.25,35.09,35.11,174315.0,31.7995,31.8447,31.7001,31.7182,174315.0
2018-12-10 12:00:00,35.11,35.13,35.04,35.06,105910.0,31.7182,31.7363,31.655,31.673,105910.0
2018-12-10 12:05:00,35.05,35.13,35.03,35.1,69710.0,31.664,31.7363,31.6459,31.7092,69710.0
2018-12-10 12:10:00,35.09,35.17,35.07,35.14,80965.0,31.7001,31.7724,31.6821,31.7453,80965.0
2018-12-10 12:15:00,35.15,35.18,35.06,35.07,118480.0,31.7543,31.7814,31.673,31.6821,118480.0
2018-12-10 12:20:00,35.07,35.1,35.02,35.05,93325.0,31.6821,31.7092,31.6369,31.664,93325.0
2018-12-10 12:25:00,35.08,35.13,35.08,35.09,87990.0,31.6911,31.7363,31.6911,31.7001,87990.0
2018-12-10 12:30:00,35.1,35.16,35.09,35.13,32535.0,31.7092,31.7634,31.7001,31.7363,32535.0
2018-12-10 12:35:00,35.14,35.29,35.14,35.27,855125.0,31.7453,31.8808,31.7453,31.8627,855125.0
2018-12-10 12:40:00,35.28,35.34,35.27,35.3,56500.0,31.8718,31.926,31.8627,31.8898,56500.0
2018-12-10 12:45:00,35.31,35.39,35.29,35.39,112090.0,31.8989,31.9711,31.8808,31.9711,112090.0
2018-12-10 12:50:00,35.39,35.4,35.37,35.4,45890.0,31.9711,31.9802,31.9531,31.9802,45890.0
2018-12-10 12:55:00,35.4,35.4,35.32,35.32,41585.0,31.9802,31.9802,31.9079,31.9079,41585.0
2018-12-10 13:00:00,35.33,35.37,35.28,35.29,75325.0,31.9169,31.9531,31.8718,31.8808,75325.0
2018-12-10 13:05:00,35.29,35.34,35.28,35.28,101370.0,31.8808,31.926,31.8718,31.8718,101370.0
2018-12-10 13:10:00,35.29,35.36,35.27,35.33,947830.0,31.8808,31.944,31.8627,31.9169,947830.0
2018-12-10 13:15:00,35.32,35.37,35.32,35.35,57175.0,31.9079,31.9531,31.9079,31.935,57175.0
2018-12-10 13:20:00,35.36,35.37,35.27,35.28,48315.0,31.944,31.9531,31.8627,31.8718,48315.0
2018-12-10 13:25:00,35.25,35.29,35.25,35.25,107175.0,31.8447,31.8808,31.8447,31.8447,107175.0
2018-12-10 13:30:00,35.25,35.35,35.25,35.33,111450.0,31.8447,31.935,31.8447,31.9169,111450.0
2018-12-10 13:35:00,35.37,35.4,35.35,35.35,67425.0,31.9531,31.9802,31.935,31.935,67425.0
2018-12-10 13:40:00,35.36,35.37,35.3,35.31,516620.0,31.944,31.9531,31.8898,31.8989,516620.0
2018-12-10 13:45:00,35.31,35.36,35.31,35.36,48770.0,31.8989,31.944,31.8989,31.944,48770.0
2018-12-10 13:50:00,35.38,35.45,35.38,35.43,56145.0,31.9621,32.0254,31.9621,32.0073,56145.0
2018-12-10 13:55:00,35.43,35.44,35.36,35.36,56570.0,32.0073,32.0163,31.944,31.944,56570.0
2018-12-10 14:00:00,35.36,35.4,35.34,35.34,91425.0,31.944,31.9802,31.926,31.926,91425.0
2018-12-10 14:05:00,35.36,35.41,35.35,35.4,30640.0,31.944,31.9892,31.935,31.9802,30640.0
2018-12-10 14:10:00,35.39,35.39,35.32,35.33,41390.0,31.9711,31.9711,31.9079,31.9169,41390.0
2018-12-10 14:15:00,35.32,35.35,35.27,35.29,48250.0,31.9079,31.935,31.8627,31.8808,48250.0
2018-12-10 14:20:00,35.29,35.33,35.24,35.29,200735.0,31.8808,31.9169,31.8356,31.8808,200735.0
2018-12-10 14:25:00,35.29,35.35,35.29,35.31,23440.0,31.8808,31.935,31.8808,31.8989,23440.0
2018-12-10 14:30:00,35.34,35.45,35.32,35.45,33035.0,31.926,32.0254,31.9079,32.0254,33035.0
2018-12-10 14:35:00,35.47,35.47,35.42,35.45,71990.0,32.0434,32.0434,31.9983,32.0254,71990.0
2018-12-10 14:40:00,35.45,35.5,35.42,35.48,107135.0,32.0254,32.0705,31.9983,32.0525,107135.0
2018-12-10 14:45:00,35.49,35.49,35.42,35.43,72325.0,32.0615,32.0615,31.9983,32.0073,72325.0
2018-12-10 14:50:00,35.44,35.47,35.42,35.44,92530.0,32.0163,32.0434,31.9983,32.0163,92530.0
2018-12-10 14:55:00,35.44,35.47,35.33,35.34,249190.0,32.0163,32.0434,31.9169,31.926,249190.0
2018-12-10 15:00:00,35.34,35.37,35.32,35.32,86610.0,31.926,31.9531,31.9079,31.9079,86610.0
2018-12-10 15:05:00,35.33,35.37,35.31,35.36,68485.0,31.9169,31.9531,31.8989,31.944,68485.0
2018-12-10 15:10:00,35.36,35.38,35.31,35.32,113570.0,31.944,31.9621,31.8989,31.9079,113570.0
2018-12-10 15:15:00,35.32,35.32,35.26,35.29,54955.0,31.9079,31.9079,31.8537,31.8808,54955.0
2018-12-10 15:20:00,35.29,35.33,35.29,35.31,334205.0,31.8808,31.9169,31.8808,31.8989,334205.0
2018-12-10 15:25:00,35.31,35.35,35.3,35.35,151105.0,31.8989,31.935,31.8898,31.935,151105.0
2018-12-10 15:30:00,35.36,35.51,35.36,35.5,181620.0,31.944,32.0796,31.944,32.0705,181620.0
2018-12-10 15:35:00,35.5,35.54,35.48,35.5,90925.0,32.0705,32.1067,32.0525,32.0705,90925.0
2018-12-10 15:40:00,35.51,35.51,35.47,35.48,151770.0,32.0796,32.0796,32.0434,32.0525,151770.0
2018-12-10 15:45:00,35.47,35.49,35.42,35.42,109985.0,32.0434,32.0615,31.9983,31.9983,109985.0
2018-12-10 15:50:00,35.42,35.44,35.4,35.41,411795.0,31.9983,32.0163,31.9802,31.9892,411795.0
2018-12-10 15:55:00,35.42,35.43,35.36,35.36,728665.0,31.9983,32.0073,31.944,31.944,728665.0
2018-12-11 09:30:00,35.81,35.85,35.74,35.81,354545.0,32.3506,32.3867,32.2873,32.3506,354545.0
2018-12-11 09:35:00,35.81,35.82,35.74,35.8,178320.0,32.3506,32.3596,32.2873,32.3415,178320.0
2018-12-11 09:40:00,35.82,35.89,35.8,35.86,54210.0,32.3596,32.4228,32.3415,32.3957,54210.0
2018-12-11 09:45:00,35.87,35.87,35.82,35.82,85420.0,32.4048,32.4048,32.3596,32.3596,85420.0
2018-12-11 09:50:00,35.82,35.85,35.78,35.85,71850.0,32.3596,32.3867,32.3235,32.3867,71850.0
2018-12-11 09:55:00,35.85,35.9,35.82,35.82,62160.0,32.3867,32.4319,32.3596,32.3596,62160.0
2018-12-11 10:00:00,35.83,35.92,35.82,35.91,228980.0,32.3686,32.4499,32.3596,32.4409,228980.0
2018-12-11 10:05:00,35.89,35.95,35.88,35.93,99975.0,32.4228,32.477,32.4138,32.459,99975.0
2018-12-11 10:10:00,35.9,35.9,35.77,35.79,75335.0,32.4319,32.4319,32.3144,32.3325,75335.0
2018-12-11 10:15:00,35.79,35.83,35.74,35.82,49735.0,32.3325,32.3686,32.2873,32.3596,49735.0
2018-12-11 10:20:00,35.81,35.91,35.81,35.91,136050.0,32.3506,32.4409,32.3506,32.4409,136050.0
2018-12-11 10:25:00,35.93,35.96,35.88,35.94,79165.0,32.459,32.4861,32.4138,32.468,79165.0
2018-12-11 10:30:00,35.96,35.97,35.89,35.89,78070.0,32.4861,32.4951,32.4228,32.4228,78070.0
2018-12-11 10:35:00,35.88,35.94,35.83,35.92,241820.0,32.4138,32.468,32.3686,32.4499,241820.0
2018-12-11 10:40:00,35.94,35.96,35.86,35.89,58135.0,32.468,32.4861,32.3957,32.4228,58135.0
2018-12-11 10:45:00,35.89,35.92,35.78,35.79,55010.0,32.4228,32.4499,32.3235,32.3325,55010.0
2018-12-11 10:50:00,35.77,35.82,35.76,35.8,23045.0,32.3144,32.3596,32.3054,32.3415,23045.0
2018-12-11 10:55:00,35.8,35.81,35.76,35.81,37140.0,32.3415,32.3506,32.3054,32.3506,37140.0
2018-12-11 11:00:00,35.81,35.81,35.73,35.78,58460.0,32.3506,32.3506,32.2783,32.3235,58460.0
2018-12-11 11:05:00,35.8,35.84,35.76,35.84,73875.0,32.3415,32.3777,32.3054,32.3777,73875.0
2018-12-11 11:10:00,35.84,35.84,35.71,35.71,36065.0,32.3777,32.3777,32.2602,32.2602,36065.0
2018-12-11 11:15:00,35.69,35.72,35.66,35.72,110900.0,32.2422,32.2693,32.2151,32.2693,110900.0
2018-12-11 11:20:00,35.74,35.74,35.67,35.69,64985.0,32.2873,32.2873,32.2241,32.2422,64985.0
2018-12-11 11:25:00,35.71,35.71,35.63,35.66,131505.0,32.2602,32.2602,32.188,32.2151,131505.0
2018-12-11 11:30:00,35.66,35.67,35.58,35.59,51515.0,32.2151,32.2241,32.1428,32.1518,51515.0
2018-12-11 11:35:00,35.6,35.63,35.58,35.63,21265.0,32.1609,32.188,32.1428,32.188,21265.0
2018-12-11 11:40:00,35.62,35.62,35.56,35.57,86685.0,32.1789,32.1789,32.1247,32.1338,86685.0
2018-12-11 11:45:00,35.56,35.6,35.54,35.58,49185.0,32.1247,32.1609,32.1067,32.1428,49185.0
2018-12-11 11:50:00,35.59,35.64,35.58,35.64,141400.0,32.1518,32.197,32.1428,32.197,141400.0
2018-12-11 11:55:00,35.64,35.65,35.59,35.6,134105.0,32.197,32.206,32.1518,32.1609,134105.0
2018-12-11 12:00:00,35.6,35.6,35.48,35.49,82905.0,32.1609,32.1609,32.0525,32.0615,82905.0
2018-12-11 12:05:00,35.49,35.51,35.44,35.48,171185.0,32.0615,32.0796,32.0163,32.0525,171185.0
2018-12-11 12:10:00,35.47,35.47,35.41,35.42,207970.0,32.0434,32.0434,31.9892,31.9983,207970.0
2018-12-11 12:15:00,35.42,35.42,35.35,35.38,130405.0,31.9983,31.9983,31.935,31.9621,130405.0
2018-12-11 12:20:00,35.37,35.47,35.37,35.45,71950.0,31.9531,32.0434,31.9531,32.0254,71950.0
2018-12-11 12:25:00,35.45,35.46,35.4,35.4,77120.0,32.0254,32.0344,31.9802,31.9802,77120.0
2018-12-11 12:30:00,35.4,35.43,35.35,35.38,53785.0,31.9802,32.0073,31.935,31.9621,53785.0
2018-12-11 12:35:00,35.38,35.43,35.38,35.39,102175.0,31.9621,32.0073,31.9621,31.9711,102175.0
2018-12-11 12:40:00,35.41,35.47,35.39,35.46,124770.0,31.9892,32.0434,31.9711,32.0344,124770.0
2018-12-11 12:45:00,35.47,35.47,35.42,35.45,120240.0,32.0434,32.0434,31.9983,32.0254,120240.0
2018-12-11 12:50:00,35.44,35.44,35.42,35.42,57310.0,32.0163,32.0163,31.9983,31.9983,57310.0
2018-12-11 12:55:00,35.43,35.43,35.39,35.41,73370.0,32.0073,32.0073,31.9711,31.9892,73370.0
2018-12-11 13:00:00,35.4,35.43,35.39,35.4,62175.0,31.9802,32.0073,31.9711,31.9802,62175.0
2018-12-11 13:05:00,35.4,35.42,35.37,35.39,62915.0,31.9802,31.9983,31.9531,31.9711,62915.0
2018-12-11 13:10:00,35.4,35.41,35.35,35.36,67770.0,31.9802,31.9892,31.935,31.944,67770.0
2018-12-11 13:15:00,35.36,35.44,35.35,35.42,249655.0,31.944,32.0163,31.935,31.9983,249655.0
2018-12-11 13:20:00,35.43,35.47,35.39,35.39,120000.0,32.0073,32.0434,31.9711,31.9711,120000.0
2018-12-11 13:25:00,35.38,35.38,35.31,35.32,48590.0,31.9621,31.9621,31.8989,31.9079,48590.0
2018-12-11 13:30:00,35.31,35.31,35.27,35.29,39335.0,31.8989,31.8989,31.8627,31.8808,39335.0
2018-12-11 13:35:00,35.29,35.32,35.29,35.31,48515.0,31.8808,31.9079,31.8808,31.8989,48515.0
2018-12-11 13:40:00,35.31,35.31,35.19,35.19,87455.0,31.8989,31.8989,31.7905,31.7905,87455.0
2018-12-11 13:45:00,35.19,35.21,35.14,35.16,180635.0,31.7905,31.8085,31.7453,31.7634,180635.0
2018-12-11 13:50:00,35.17,35.18,35.11,35.14,70085.0,31.7724,31.7814,31.7182,31.7453,70085.0
2018-12-11 13:55:00,35.14,35.18,35.14,35.15,79950.0,31.7453,31.7814,31.7453,31.7543,79950.0
2018-12-11 14:00:00,35.14,35.22,35.13,35.19,73210.0,31.7453,31.8176,31.7363,31.7905,73210.0
2018-12-11 14:05:00,35.2,35.22,35.17,35.17,61630.0,31.7995,31.8176,31.7724,31.7724,61630.0
2018-12-11 14:10:00,35.17,35.2,35.14,35.19,126000.0,31.7724,31.7995,31.7453,31.7905,126000.0
2018-12-11 14:15:00,35.19,35.27,35.14,35.25,106430.0,31.7905,31.8627,31.7453,31.8447,106430.0
2018-12-11 14:20:00,35.25,35.28,35.23,35.26,164755.0,31.8447,31.8718,31.8266,31.8537,164755.0
2018-12-11 14:25:00,35.27,35.41,35.26,35.4,169765.0,31.8627,31.9892,31.8537,31.9802,169765.0
2018-12-11 14:30:00,35.41,35.46,35.4,35.4,130885.0,31.9892,32.0344,31.9802,31.9802,130885.0
2018-12-11 14:35:00,35.41,35.43,35.37,35.39,64950.0,31.9892,32.0073,31.9531,31.9711,64950.0
2018-12-11 14:40:00,35.39,35.45,35.38,35.43,112150.0,31.9711,32.0254,31.9621,32.0073,112150.0
2018-12-11 14:45:00,35.43,35.49,35.41,35.41,201365.0,32.0073,32.0615,31.9892,31.9892,201365.0
2018-12-11 14:50:00,35.4,35.45,35.38,35.43,230630.0,31.9802,32.0254,31.9621,32.0073,230630.0
2018-12-11 14:55:00,35.43,35.44,35.37,35.41,76930.0,32.0073,32.0163,31.9531,31.9892,76930.0
2018-12-11 15:00:00,35.41,35.42,35.33,35.37,84040.0,31.9892,31.9983,31.9169,31.9531,84040.0
2018-12-11 15:05:00,35.38,35.43,35.34,35.42,134915.0,31.9621,32.0073,31.926,31.9983,134915.0
2018-12-11 15:10:00,35.42,35.55,35.42,35.52,197465.0,31.9983,32.1157,31.9983,32.0886,197465.0
2018-12-11 15:15:00,35.52,35.53,35.46,35.46,212180.0,32.0886,32.0976,32.0344,32.0344,212180.0
2018-12-11 15:20:00,35.46,35.48,35.45,35.45,188560.0,32.0344,32.0525,32.0254,32.0254,188560.0
2018-12-11 15:25:00,35.45,35.47,35.42,35.42,180230.0,32.0254,32.0434,31.9983,31.9983,180230.0
2018-12-11 15:30:00,35.41,35.51,35.4,35.45,147605.0,31.9892,32.0796,31.9802,32.0254,147605.0
2018-12-11 15:35:00,35.45,35.45,35.36,35.37,162805.0,32.0254,32.0254,31.944,31.9531,162805.0
2018-12-11 15:40:00,35.37,35.37,35.33,35.34,184665.0,31.9531,31.9531,31.9169,31.926,184665.0
2018-12-11 15:45:00,35.34,35.35,35.3,35.31,144940.0,31.926,31.935,31.8898,31.8989,144940.0
2018-12-11 15:50:00,35.31,35.34,35.27,35.32,333655.0,31.8989,31.926,31.8627,31.9079,333655.0
2018-12-11 15:55:00,35.32,35.32,35.25,35.25,1791735.0,31.9079,31.9079,31.8447,31.8447,1791735.0
2018-12-12 09:30:00,35.68,35.74,35.64,35.65,170705.0,32.2331,32.2873,32.197,32.206,170705.0
2018-12-12 09:35:00,35.64,35.69,35.63,35.68,59605.0,32.197,32.2422,32.188,32.2331,59605.0
2018-12-12 09:40:00,35.67,35.69,35.62,35.68,59430.0,32.2241,32.2422,32.1789,32.2331,59430.0
2018-12-12 09:45:00,35.68,35.68,35.61,35.64,137155.0,32.2331,32.2331,32.1699,32.197,137155.0
2018-12-12 09:50:00,35.67,35.68,35.59,35.6,62040.0,32.2241,32.2331,32.1518,32.1609,62040.0
2018-12-12 09:55:00,35.59,35.72,35.59,35.71,89210.0,32.1518,32.2693,32.1518,32.2602,89210.0
2018-12-12 10:00:00,35.73,35.73,35.65,35.69,105865.0,32.2783,32.2783,32.206,32.2422,105865.0
2018-12-12 10:05:00,35.7,35.74,35.66,35.72,113665.0,32.2512,32.2873,32.2151,32.2693,113665.0
2018-12-12 10:10:00,35.75,35.83,35.73,35.83,96070.0,32.2964,32.3686,32.2783,32.3686,96070.0
2018-12-12 10:15:00,35.82,35.87,35.78,35.86,182560.0,32.3596,32.4048,32.3235,32.3957,182560.0
2018-12-12 10:20:00,35.85,35.86,35.83,35.84,27590.0,32.3867,32.3957,32.3686,32.3777,27590.0
2018-12-12 10:25:00,35.84,35.85,35.79,35.82,76720.0,32.3777,32.3867,32.3325,32.3596,76720.0
2018-12-12 10:30:00,35.82,35.89,35.82,35.89,67295.0,32.3596,32.4228,32.3596,32.4228,67295.0
2018-12-12 10:35:00,35.88,35.89,35.75,35.76,105240.0,32.4138,32.4228,32.2964,32.3054,105240.0
2018-12-12 10:40:00,35.75,35.81,35.74,35.81,75965.0,32.2964,32.3506,32.2873,32.3506,75965.0
2018-12-12 10:45:00,35.81,35.86,35.79,35.86,69455.0,32.3506,32.3957,32.3325,32.3957,69455.0
2018-12-12 10:50:00,35.87,35.92,35.87,35.9,115060.0,32.4048,32.4499,32.4048,32.4319,115060.0
2018-12-12 10:55:00,35.9,35.99,35.9,35.93,106725.0,32.4319,32.5132,32.4319,32.459,106725.0
2018-12-12 11:00:00,35.93,35.95,35.88,35.94,95245.0,32.459,32.477,32.4138,32.468,95245.0
2018-12-12 11:05:00,35.93,35.93,35.87,35.91,20720.0,32.459,32.459,32.4048,32.4409,20720.0
2018-12-12 11:10:00,35.9,35.91,35.83,35.88,40965.0,32.4319,32.4409,32.3686,32.4138,40965.0
2018-12-12 11:15:00,35.91,35.94,35.87,35.88,45425.0,32.4409,32.468,32.4048,32.4138,45425.0
2018-12-12 11:20:00,35.87,35.9,35.84,35.89,42975.0,32.4048,32.4319,32.3777,32.4228,42975.0
2018-12-12 11:25:00,35.91,35.92,35.84,35.85,84610.0,32.4409,32.4499,32.3777,32.3867,84610.0
2018-12-12 11:30:00,35.85,35.85,35.76,35.76,34515.0,32.3867,32.3867,32.3054,32.3054,34515.0
2018-12-12 11:35:00,35.76,35.81,35.74,35.78,45590.0,32.3054,32.3506,32.2873,32.3235,45590.0
2018-12-12 11:40:00,35.77,35.81,35.76,35.79,42870.0,32.3144,32.3506,32.3054,32.3325,42870.0
2018-12-12 11:45:00,35.81,35.85,35.8,35.84,81235.0,32.3506,32.3867,32.3415,32.3777,81235.0
2018-12-12 11:50:00,35.85,35.86,35.81,35.82,48870.0,32.3867,32.3957,32.3506,32.3596,48870.0
2018-12-12 11:55:00,35.81,35.84,35.78,35.83,88205.0,32.3506,32.3777,32.3235,32.3686,88205.0
2018-12-12 12:00:00,35.86,35.88,35.85,35.86,215500.0,32.3957,32.4138,32.3867,32.3957,215500.0
2018-12-12 12:05:00,35.85,35.85,35.79,35.81,133680.0,32.3867,32.3867,32.3325,32.3506,133680.0
2018-12-12 12:10:00,35.83,35.83,35.77,35.78,66665.0,32.3686,32.3686,32.3144,32.3235,66665.0
2018-12-12 12:15:00,35.78,35.8,35.76,35.8,26465.0,32.3235,32.3415,32.3054,32.3415,26465.0
2018-12-12 12:20:00,35.78,35.8,35.74,35.77,31395.0,32.3235,32.3415,32.2873,32.3144,31395.0
2018-12-12 12:25:00,35.76,35.8,35.75,35.79,38935.0,32.3054,32.3415,32.2964,32.3325,38935.0
2018-12-12 12:30:00,35.8,35.81,35.75,35.78,65640.0,32.3415,32.3506,32.2964,32.3235,65640.0
2018-12-12 12:35:00,35.79,35.8,35.74,35.74,41430.0,32.3325,32.3415,32.2873,32.2873,41430.0
2018-12-12 12:40:00,35.77,35.8,35.76,35.79,55010.0,32.3144,32.3415,32.3054,32.3325,55010.0
2018-12-12 12:45:00,35.79,35.83,35.78,35.82,32100.0,32.3325,32.3686,32.3235,32.3596,32100.0
2018-12-12 12:50:00,35.82,35.87,35.82,35.85,137695.0,32.3596,32.4048,32.3596,32.3867,137695.0
2018-12-12 12:55:00,35.85,35.89,35.83,35.85,234095.0,32.3867,32.4228,32.3686,32.3867,234095.0
2018-12-12 13:00:00,35.86,35.87,35.83,35.86,76305.0,32.3957,32.4048,32.3686,32.3957,76305.0
2018-12-12 13:05:00,35.87,35.87,35.85,35.87,39130.0,32.4048,32.4048,32.3867,32.4048,39130.0
2018-12-12 13:10:00,35.86,35.92,35.86,35.91,33490.0,32.3957,32.4499,32.3957,32.4409,33490.0
2018-12-12 13:15:00,35.9,35.92,35.87,35.87,34880.0,32.4319,32.4499,32.4048,32.4048,34880.0
2018-12-12 13:20:00,35.88,35.9,35.87,35.89,53560.0,32.4138,32.4319,32.4048,32.4228,53560.0
2018-12-12 13:25:00,35.89,35.93,35.87,35.93,59810.0,32.4228,32.459,32.4048,32.459,59810.0
2018-12-12 13:30:00,35.94,35.94,35.91,35.93,95645.0,32.468,32.468,32.4409,32.459,95645.0
2018-12-12 13:35:00,35.92,35.92,35.87,35.88,32035.0,32.4499,32.4499,32.4048,32.4138,32035.0
2018-12-12 13:40:00,35.88,35.89,35.86,35.89,161935.0,32.4138,32.4228,32.3957,32.4228,161935.0
2018-12-12 13:45:00,35.89,35.92,35.86,35.91,174795.0,32.4228,32.4499,32.3957,32.4409,174795.0
2018-12-12 13:50:00,35.91,35.93,35.88,35.88,68000.0,32.4409,32.459,32.4138,32.4138,68000.0
2018-12-12 13:55:00,35.87,35.88,35.83,35.87,348040.0,32.4048,32.4138,32.3686,32.4048,348040.0
2018-12-12 14:00:00,35.88,35.88,35.82,35.82,42205.0,32.4138,32.4138,32.3596,32.3596,42205.0
2018-12-12 14:05:00,35.82,35.84,35.78,35.79,74235.0,32.3596,32.3777,32.3235,32.3325,74235.0
2018-12-12 14:10:00,35.77,35.78,35.73,35.75,105675.0,32.3144,32.3235,32.2783,32.2964,105675.0
2018-12-12 14:15:00,35.75,35.8,35.75,35.8,66880.0,32.2964,32.3415,32.2964,32.3415,66880.0
2018-12-12 14:20:00,35.81,35.82,35.76,35.78,103070.0,32.3506,32.3596,32.3054,32.3235,103070.0
2018-12-12 14:25:00,35.79,35.8,35.68,35.71,122635.0,32.3325,32.3415,32.2331,32.2602,122635.0
2018-12-12 14:30:00,35.69,35.73,35.64,35.7,95195.0,32.2422,32.2783,32.197,32.2512,95195.0
2018-12-12 14:35:00,35.71,35.71,35.67,35.68,132510.0,32.2602,32.2602,32.2241,32.2331,132510.0
2018-12-12 14:40:00,35.69,35.7,35.62,35.65,113680.0,32.2422,32.2512,32.1789,32.206,113680.0
2018-12-12 14:45:00,35.66,35.68,35.62,35.63,93770.0,32.2151,32.2331,32.1789,32.188,93770.0
2018-12-12 14:50:00,35.63,35.67,35.6,35.67,95190.0,32.188,32.2241,32.1609,32.2241,95190.0
2018-12-12 14:55:00,35.66,35.7,35.64,35.7,93725.0,32.2151,32.2512,32.197,32.2512,93725.0
2018-12-12 15:00:00,35.67,35.72,35.66,35.68,46270.0,32.2241,32.2693,32.2151,32.2331,46270.0
2018-12-12 15:05:00,35.68,35.73,35.66,35.73,141120.0,32.2331,32.2783,32.2151,32.2783,141120.0
2018-12-12 15:10:00,35.73,35.75,35.69,35.69,84705.0,32.2783,32.2964,32.2422,32.2422,84705.0
2018-12-12 15:15:00,35.68,35.7,35.63,35.65,154030.0,32.2331,32.2512,32.188,32.206,154030.0
2018-12-12 15:20:00,35.64,35.66,35.63,35.65,56475.0,32.197,32.2151,32.188,32.206,56475.0
2018-12-12 15:25:00,35.65,35.69,35.62,35.63,300175.0,32.206,32.2422,32.1789,32.188,300175.0
2018-12-12 15:30:00,35.63,35.69,35.62,35.67,150080.0,32.188,32.2422,32.1789,32.2241,150080.0
2018-12-12 15:35:00,35.67,35.75,35.67,35.74,212305.0,32.2241,32.2964,32.2241,32.2873,212305.0
2018-12-12 15:40:00,35.74,35.76,35.69,35.69,176130.0,32.2873,32.3054,32.2422,32.2422,176130.0
2018-12-12 15:45:00,35.69,35.7,35.66,35.66,596790.0,32.2422,32.2512,32.2151,32.2151,596790.0
2018-12-12 15:50:00,35.66,35.66,35.62,35.63,104265.0,32.2151,32.2151,32.1789,32.188,104265.0
2018-12-12 15:55:00,35.62,35.62,35.52,35.52,1573720.0,32.1789,32.1789,32.0886,32.0886,1573720.0
2018-12-13 09:30:00,35.64,35.73,35.64,35.65,144455.0,32.197,32.2783,32.197,32.206,144455.0
2018-12-13 09:35:00,35.66,35.74,35.62,35.7,87980.0,32.2151,32.2873,32.1789,32.2512,87980.0
2018-12-13 09:40:00,35.71,35.71,35.58,35.58,69475.0,32.2602,32.2602,32.1428,32.1428,69475.0
2018-12-13 09:45:00,35.58,35.61,35.54,35.57,92385.0,32.1428,32.1699,32.1067,32.1338,92385.0
2018-12-13 09:50:00,35.55,35.56,35.42,35.42,92665.0,32.1157,32.1247,31.9983,31.9983,92665.0
2018-12-13 09:55:00,35.41,35.46,35.4,35.44,57865.0,31.9892,32.0344,31.9802,32.0163,57865.0
2018-12-13 10:00:00,35.45,35.58,35.43,35.58,80840.0,32.0254,32.1428,32.0073,32.1428,80840.0
2018-12-13 10:05:00,35.58,35.62,35.51,35.51,66610.0,32.1428,32.1789,32.0796,32.0796,66610.0
2018-12-13 10:10:00,35.52,35.61,35.51,35.58,57285.0,32.0886,32.1699,32.0796,32.1428,57285.0
2018-12-13 10:15:00,35.57,35.57,35.46,35.46,95975.0,32.1338,32.1338,32.0344,32.0344,95975.0
2018-12-13 10:20:00,35.47,35.48,35.44,35.47,88040.0,32.0434,32.0525,32.0163,32.0434,88040.0
2018-12-13 10:25:00,35.47,35.51,35.41,35.42,107960.0,32.0434,32.0796,31.9892,31.9983,107960.0
2018-12-13 10:30:00,35.4,35.44,35.39,35.43,169550.0,31.9802,32.0163,31.9711,32.0073,169550.0
2018-12-13 10:35:00,35.43,35.49,35.43,35.44,298345.0,32.0073,32.0615,32.0073,32.0163,298345.0
2018-12-13 10:40:00,35.43,35.43,35.38,35.39,129855.0,32.0073,32.0073,31.9621,31.9711,129855.0
2018-12-13 10:45:00,35.41,35.45,35.37,35.39,65860.0,31.9892,32.0254,31.9531,31.9711,65860.0
2018-12-13 10:50:00,35.39,35.39,35.33,35.38,127650.0,31.9711,31.9711,31.9169,31.9621,127650.0
2018-12-13 10:55:00,35.41,35.47,35.39,35.45,58055.0,31.9892,32.0434,31.9711,32.0254,58055.0
2018-12-13 11:00:00,35.45,35.45,35.37,35.39,82045.0,32.0254,32.0254,31.9531,31.9711,82045.0
2018-12-13 11:05:00,35.4,35.49,35.39,35.47,80325.0,31.9802,32.0615,31.9711,32.0434,80325.0
2018-12-13 11:10:00,35.43,35.43,35.38,35.42,70135.0,32.0073,32.0073,31.9621,31.9983,70135.0
2018-12-13 11:15:00,35.39,35.4,35.34,35.36,40830.0,31.9711,31.9802,31.926,31.944,40830.0
2018-12-13 11:20:00,35.35,35.38,35.29,35.3,46105.0,31.935,31.9621,31.8808,31.8898,46105.0
2018-12-13 11:25:00,35.31,35.36,35.31,35.33,62155.0,31.8989,31.944,31.8989,31.9169,62155.0
2018-12-13 11:30:00,35.32,35.39,35.29,35.39,49890.0,31.9079,31.9711,31.8808,31.9711,49890.0
2018-12-13 11:35:00,35.4,35.43,35.37,35.38,105135.0,31.9802,32.0073,31.9531,31.9621,105135.0
2018-12-13 11:40:00,35.36,35.49,35.36,35.49,135165.0,31.944,32.0615,31.944,32.0615,135165.0
2018-12-13 11:45:00,35.48,35.48,35.4,35.4,54320.0,32.0525,32.0525,31.9802,31.9802,54320.0
2018-12-13 11:50:00,35.38,35.4,35.34,35.35,118005.0,31.9621,31.9802,31.926,31.935,118005.0
2018-12-13 11:55:00,35.36,35.44,35.36,35.37,146565.0,31.944,32.0163,31.944,31.9531,146565.0
2018-12-13 12:00:00,35.35,35.38,35.3,35.32,114135.0,31.935,31.9621,31.8898,31.9079,114135.0
2018-12-13 12:05:00,35.29,35.32,35.28,35.29,75250.0,31.8808,31.9079,31.8718,31.8808,75250.0
2018-12-13 12:10:00,35.29,35.33,35.26,35.33,196925.0,31.8808,31.9169,31.8537,31.9169,196925.0
2018-12-13 12:15:00,35.32,35.32,35.27,35.3,226290.0,31.9079,31.9079,31.8627,31.8898,226290.0
2018-12-13 12:20:00,35.29,35.29,35.27,35.27,17475.0,31.8808,31.8808,31.8627,31.8627,17475.0
2018-12-13 12:25:00,35.27,35.28,35.24,35.25,58380.0,31.8627,31.8718,31.8356,31.8447,58380.0
2018-12-13 12:30:00,35.24,35.29,35.24,35.28,88560.0,31.8356,31.8808,31.8356,31.8718,88560.0
2018-12-13 12:35:00,35.29,35.34,35.28,35.34,88735.0,31.8808,31.926,31.8718,31.926,88735.0
2018-12-13 12:40:00,35.34,35.36,35.31,35.31,38580.0,31.926,31.944,31.8989,31.8989,38580.0
2018-12-13 12:45:00,35.31,35.32,35.28,35.3,69945.0,31.8989,31.9079,31.8718,31.8898,69945.0
2018-12-13 12:50:00,35.31,35.33,35.27,35.28,154970.0,31.8989,31.9169,31.8627,31.8718,154970.0
2018-12-13 12:55:00,35.28,35.29,35.26,35.28,31760.0,31.8718,31.8808,31.8537,31.8718,31760.0
2018-12-13 13:00:00,35.27,35.3,35.24,35.24,20875.0,31.8627,31.8898,31.8356,31.8356,20875.0
2018-12-13 13:05:00,35.23,35.26,35.2,35.26,42150.0,31.8266,31.8537,31.7995,31.8537,42150.0
2018-12-13 13:10:00,35.24,35.27,35.21,35.26,43445.0,31.8356,31.8627,31.8085,31.8537,43445.0
2018-12-13 13:15:00,35.25,35.28,35.24,35.25,64900.0,31.8447,31.8718,31.8356,31.8447,64900.0
2018-12-13 13:20:00,35.25,35.28,35.25,35.27,204270.0,31.8447,31.8718,31.8447,31.8627,204270.0
2018-12-13 13:25:00,35.26,35.26,35.2,35.25,272155.0,31.8537,31.8537,31.7995,31.8447,272155.0
2018-12-13 13:30:00,35.25,35.32,35.25,35.28,61930.0,31.8447,31.9079,31.8447,31.8718,61930.0
2018-12-13 13:35:00,35.28,35.34,35.25,35.34,99210.0,31.8718,31.926,31.8447,31.926,99210.0
2018-12-13 13:40:00,35.35,35.36,35.33,35.33,73190.0,31.935,31.944,31.9169,31.9169,73190.0
2018-12-13 13:45:00,35.34,35.34,35.27,35.28,59105.0,31.926,31.926,31.8627,31.8718,59105.0
2018-12-13 13:50:00,35.27,35.28,35.22,35.22,33620.0,31.8627,31.8718,31.8176,31.8176,33620.0
2018-12-13 13:55:00,35.24,35.26,35.21,35.22,64010.0,31.8356,31.8537,31.8085,31.8176,64010.0
2018-12-13 14:00:00,35.22,35.24,35.2,35.2,17125.0,31.8176,31.8356,31.7995,31.7995,17125.0
2018-12-13 14:05:00,35.2,35.21,35.16,35.17,122525.0,31.7995,31.8085,31.7634,31.7724,122525.0
2018-12-13 14:10:00,35.17,35.2,35.15,35.16,92160.0,31.7724,31.7995,31.7543,31.7634,92160.0
2018-12-13 14:15:00,35.16,35.2,35.16,35.2,48555.0,31.7634,31.7995,31.7634,31.7995,48555.0
2018-12-13 14:20:00,35.2,35.21,35.18,35.19,145570.0,31.7995,31.8085,31.7814,31.7905,145570.0
2018-12-13 14:25:00,35.18,35.22,35.16,35.22,102720.0,31.7814,31.8176,31.7634,31.8176,102720.0
2018-12-13 14:30:00,35.22,35.22,35.17,35.18,52010.0,31.8176,31.8176,31.7724,31.7814,52010.0
2018-12-13 14:35:00,35.15,35.18,35.14,35.16,81185.0,31.7543,31.7814,31.7453,31.7634,81185.0
2018-12-13 14:40:00,35.16,35.19,35.15,35.16,84010.0,31.7634,31.7905,31.7543,31.7634,84010.0
2018-12-13 14:45:00,35.15,35.19,35.15,35.15,67285.0,31.7543,31.7905,31.7543,31.7543,67285.0
2018-12-13 14:50:00,35.15,35.2,35.15,35.17,120955.0,31.7543,31.7995,31.7543,31.7724,120955.0
2018-12-13 14:55:00,35.19,35.22,35.18,35.2,64175.0,31.7905,31.8176,31.7814,31.7995,64175.0
2018-12-13 15:00:00,35.21,35.21,35.16,35.19,120375.0,31.8085,31.8085,31.7634,31.7905,120375.0
2018-12-13 15:05:00,35.19,35.19,35.15,35.15,79305.0,31.7905,31.7905,31.7543,31.7543,79305.0
2018-12-13 15:10:00,35.15,35.22,35.14,35.21,71250.0,31.7543,31.8176,31.7453,31.8085,71250.0
2018-12-13 15:15:00,35.21,35.26,35.21,35.25,67460.0,31.8085,31.8537,31.8085,31.8447,67460.0
2018-12-13 15:20:00,35.26,35.29,35.25,35.29,125295.0,31.8537,31.8808,31.8447,31.8808,125295.0
2018-12-13 15:25:00,35.27,35.29,35.24,35.24,120305.0,31.8627,31.8808,31.8356,31.8356,120305.0
2018-12-13 15:30:00,35.23,35.28,35.23,35.24,148940.0,31.8266,31.8718,31.8266,31.8356,148940.0
2018-12-13 15:35:00,35.22,35.23,35.19,35.21,124165.0,31.8176,31.8266,31.7905,31.8085,124165.0
2018-12-13 15:40:00,35.21,35.27,35.2,35.27,303490.0,31.8085,31.8627,31.7995,31.8627,303490.0
2018-12-13 15:45:00,35.27,35.28,35.21,35.22,134160.0,31.8627,31.8718,31.8085,31.8176,134160.0
2018-12-13 15:50:00,35.22,35.22,35.19,35.19,208980.0,31.8176,31.8176,31.7905,31.7905,208980.0
2018-12-13 15:55:00,35.19,35.21,35.17,35.17,397670.0,31.7905,31.8085,31.7724,31.7724,397670.0
2018-12-14 09:30:00,34.89,34.97,34.89,34.95,243940.0,31.5195,31.5917,31.5195,31.5737,243940.0
2018-12-14 09:35:00,34.93,35.04,34.93,35.03,80455.0,31.5556,31.655,31.5556,31.6459,80455.0
2018-12-14 09:40:00,35.06,35.09,35.02,35.09,78015.0,31.673,31.7001,31.6369,31.7001,78015.0
2018-12-14 09:45:00,35.1,35.11,35.07,35.08,77635.0,31.7092,31.7182,31.6821,31.6911,77635.0
2018-12-14 09:50:00,35.07,35.09,35.04,35.09,85915.0,31.6821,31.7001,31.655,31.7001,85915.0
2018-12-14 09:55:00,35.1,35.15,35.09,35.15,49700.0,31.7092,31.7543,31.7001,31.7543,49700.0
2018-12-14 10:00:00,35.14,35.16,35.13,35.13,53965.0,31.7453,31.7634,31.7363,31.7363,53965.0
2018-12-14 10:05:00,35.12,35.14,35.08,35.14,28160.0,31.7272,31.7453,31.6911,31.7453,28160.0
2018-12-14 10:10:00,35.14,35.14,35.09,35.13,56130.0,31.7453,31.7453,31.7001,31.7363,56130.0
2018-12-14 10:15:00,35.15,35.18,35.13,35.16,57195.0,31.7543,31.7814,31.7363,31.7634,57195.0
2018-12-14 10:20:00,35.15,35.16,35.12,35.12,83745.0,31.7543,31.7634,31.7272,31.7272,83745.0
2018-12-14 10:25:00,35.12,35.13,35.03,35.04,72640.0,31.7272,31.7363,31.6459,31.655,72640.0
2018-12-14 10:30:00,35.02,35.02,34.97,34.98,52980.0,31.6369,31.6369,31.5917,31.6008,52980.0
2018-12-14 10:35:00,34.96,35.1,34.96,35.1,61270.0,31.5827,31.7092,31.5827,31.7092,61270.0
2018-12-14 10:40:00,35.1,35.11,35.07,35.08,36595.0,31.7092,31.7182,31.6821,31.6911,36595.0
2018-12-14 10:45:00,35.08,35.15,35.08,35.12,87160.0,31.6911,31.7543,31.6911,31.7272,87160.0
2018-12-14 10:50:00,35.13,35.15,35.09,35.14,26020.0,31.7363,31.7543,31.7001,31.7453,26020.0
2018-12-14 10:55:00,35.13,35.13,35.02,35.02,40640.0,31.7363,31.7363,31.6369,31.6369,40640.0
2018-12-14 11:00:00,35.02,35.1,35.01,35.1,97135.0,31.6369,31.7092,31.6279,31.7092,97135.0
2018-12-14 11:05:00,35.09,35.12,35.09,35.11,57040.0,31.7001,31.7272,31.7001,31.7182,57040.0
2018-12-14 11:10:00,35.09,35.12,35.05,35.06,57580.0,31.7001,31.7272,31.664,31.673,57580.0
2018-12-14 11:15:00,35.06,35.1,35.06,35.08,92630.0,31.673,31.7092,31.673,31.6911,92630.0
2018-12-14 11:20:00,35.08,35.09,34.99,34.99,100680.0,31.6911,31.7001,31.6098,31.6098,100680.0
2018-12-14 11:25:00,34.98,35.05,34.97,35.01,64495.0,31.6008,31.664,31.5917,31.6279,64495.0
2018-12-14 11:30:00,35.01,35.09,35.01,35.07,68315.0,31.6279,31.7001,31.6279,31.6821,68315.0
2018-12-14 11:35:00,35.07,35.09,35.0,35.03,52325.0,31.6821,31.7001,31.6188,31.6459,52325.0
2018-12-14 11:40:00,35.03,35.05,34.98,34.98,55925.0,31.6459,31.664,31.6008,31.6008,55925.0
2018-12-14 11:45:00,34.97,34.98,34.9,34.9,32720.0,31.5917,31.6008,31.5285,31.5285,32720.0
2018-12-14 11:50:00,34.9,34.91,34.86,34.9,82605.0,31.5285,31.5375,31.4923,31.5285,82605.0
2018-12-14 11:55:00,34.91,34.94,34.85,34.87,87170.0,31.5375,31.5646,31.4833,31.5014,87170.0
2018-12-14 12:00:00,34.88,34.91,34.87,34.88,67370.0,31.5104,31.5375,31.5014,31.5104,67370.0
2018-12-14 12:05:00,34.89,34.9,34.88,34.89,158740.0,31.5195,31.5285,31.5104,31.5195,158740.0
2018-12-14 12:10:00,34.88,34.91,34.87,34.88,61310.0,31.5104,31.5375,31.5014,31.5104,61310.0
2018-12-14 12:15:00,34.87,34.94,34.86,34.94,75535.0,31.5014,31.5646,31.4923,31.5646,75535.0
2018-12-14 12:20:00,34.94,34.95,34.91,34.95,27285.0,31.5646,31.5737,31.5375,31.5737,27285.0
2018-12-14 12:25:00,34.95,34.95,34.92,34.94,58370.0,31.5737,31.5737,31.5466,31.5646,58370.0
2018-12-14 12:30:00,34.94,35.0,34.94,34.95,49920.0,31.5646,31.6188,31.5646,31.5737,49920.0
2018-12-14 12:35:00,34.95,34.95,34.92,34.93,121520.0,31.5737,31.5737,31.5466,31.5556,121520.0
2018-12-14 12:40:00,34.91,34.91,34.88,34.88,57625.0,31.5375,31.5375,31.5104,31.5104,57625.0
2018-12-14 12:45:00,34.89,34.9,34.85,34.86,199470.0,31.5195,31.5285,31.4833,31.4923,199470.0
2018-12-14 12:50:00,34.86,34.87,34.84,34.86,109020.0,31.4923,31.5014,31.4743,31.4923,109020.0
2018-12-14 12:55:00,34.88,34.89,34.85,34.85,42875.0,31.5104,31.5195,31.4833,31.4833,42875.0
2018-12-14 13:00:00,34.84,34.84,34.81,34.81,53300.0,31.4743,31.4743,31.4472,31.4472,53300.0
2018-12-14 13:05:00,34.81,34.89,34.81,34.88,77935.0,31.4472,31.5195,31.4472,31.5104,77935.0
2018-12-14 13:10:00,34.89,34.92,34.88,34.9,56585.0,31.5195,31.5466,31.5104,31.5285,56585.0
2018-12-14 13:15:00,34.9,34.91,34.88,34.89,37410.0,31.5285,31.5375,31.5104,31.5195,37410.0
2018-12-14 13:20:00,34.88,34.88,34.83,34.83,91150.0,31.5104,31.5104,31.4652,31.4652,91150.0
2018-12-14 13:25:00,34.84,34.88,34.83,34.87,69695.0,31.4743,31.5104,31.4652,31.5014,69695.0
2018-12-14 13:30:00,34.87,34.87,34.78,34.8,68930.0,31.5014,31.5014,31.4201,31.4381,68930.0
2018-12-14 13:35:00,34.8,34.84,34.79,34.83,87025.0,31.4381,31.4743,31.4291,31.4652,87025.0
2018-12-14 13:40:00,34.83,34.85,34.82,34.85,32120.0,31.4652,31.4833,31.4562,31.4833,32120.0
2018-12-14 13:45:00,34.85,34.89,34.84,34.85,74150.0,31.4833,31.5195,31.4743,31.4833,74150.0
2018-12-14 13:50:00,34.86,34.87,34.85,34.85,110630.0,31.4923,31.5014,31.4833,31.4833,110630.0
2018-12-14 13:55:00,34.84,34.85,34.81,34.81,87675.0,31.4743,31.4833,31.4472,31.4472,87675.0
2018-12-14 14:00:00,34.81,34.82,34.77,34.78,76450.0,31.4472,31.4562,31.411,31.4201,76450.0
2018-12-14 14:05:00,34.78,34.82,34.78,34.8,61030.0,31.4201,31.4562,31.4201,31.4381,61030.0
2018-12-14 14:10:00,34.8,34.8,34.74,34.77,68475.0,31.4381,31.4381,31.3839,31.411,68475.0
2018-12-14 14:15:00,34.76,34.81,34.76,34.78,49325.0,31.402,31.4472,31.402,31.4201,49325.0
2018-12-14 14:20:00,34.78,34.83,34.78,34.83,53645.0,31.4201,31.4652,31.4201,31.4652,53645.0
2018-12-14 14:25:00,34.83,34.83,34.77,34.81,75485.0,31.4652,31.4652,31.411,31.4472,75485.0
2018-12-14 14:30:00,34.81,34.82,34.74,34.74,133545.0,31.4472,31.4562,31.3839,31.3839,133545.0
2018-12-14 14:35:00,34.74,34.75,34.68,34.69,66995.0,31.3839,31.393,31.3297,31.3388,66995.0
2018-12-14 14:40:00,34.69,34.72,34.65,34.66,86030.0,31.3388,31.3659,31.3026,31.3117,86030.0
2018-12-14 14:45:00,34.67,34.7,34.66,34.66,47440.0,31.3207,31.3478,31.3117,31.3117,47440.0
2018-12-14 14:50:00,34.66,34.68,34.64,34.64,44110.0,31.3117,31.3297,31.2936,31.2936,44110.0
2018-12-14 14:55:00,34.64,34.74,34.64,34.72,525680.0,31.2936,31.3839,31.2936,31.3659,525680.0
2018-12-14 15:00:00,34.72,34.76,34.7,34.71,64570.0,31.3659,31.402,31.3478,31.3568,64570.0
2018-12-14 15:05:00,34.69,34.73,34.68,34.69,62505.0,31.3388,31.3749,31.3297,31.3388,62505.0
2018-12-14 15:10:00,34.69,34.79,34.69,34.78,123165.0,31.3388,31.4291,31.3388,31.4201,123165.0
2018-12-14 15:15:00,34.78,34.78,34.74,34.77,101495.0,31.4201,31.4201,31.3839,31.411,101495.0
2018-12-14 15:20:00,34.76,34.76,34.7,34.71,153220.0,31.402,31.402,31.3478,31.3568,153220.0
2018-12-14 15:25:00,34.7,34.72,34.69,34.69,62945.0,31.3478,31.3659,31.3388,31.3388,62945.0
2018-12-14 15:30:00,34.69,34.69,34.62,34.63,194040.0,31.3388,31.3388,31.2755,31.2846,194040.0
2018-12-14 15:35:00,34.63,34.64,34.61,34.63,201475.0,31.2846,31.2936,31.2665,31.2846,201475.0
2018-12-14 15:40:00,34.62,34.64,34.58,34.59,532485.0,31.2755,31.2936,31.2394,31.2484,532485.0
2018-12-14 15:45:00,34.58,34.61,34.56,34.6,238565.0,31.2394,31.2665,31.2213,31.2575,238565.0
2018-12-14 15:50:00,34.6,34.63,34.59,34.63,360110.0,31.2575,31.2846,31.2484,31.2846,360110.0
2018-12-14 15:55:00,34.63,34.69,34.63,34.68,316315.0,31.2846,31.3388,31.2846,31.3297,316315.0
2018-12-17 09:30:00,34.47,34.51,34.35,34.38,283035.0,31.2257,31.262,31.117,31.1442,283035.0
2018-12-17 09:35:00,34.39,34.42,34.33,34.33,96245.0,31.1533,31.1804,31.0989,31.0989,96245.0
2018-12-17 09:40:00,34.34,34.34,34.18,34.21,187920.0,31.108,31.108,30.963,30.9902,187920.0
2018-12-17 09:45:00,34.21,34.27,34.15,34.17,256445.0,30.9902,31.0446,30.9359,30.954,256445.0
2018-12-17 09:50:00,34.17,34.17,34.08,34.14,130000.0,30.954,30.954,30.8724,30.9268,130000.0
2018-12-17 09:55:00,34.14,34.33,34.14,34.31,86245.0,30.9268,31.0989,30.9268,31.0808,86245.0
2018-12-17 10:00:00,34.31,34.36,34.28,34.32,158655.0,31.0808,31.1261,31.0536,31.0899,158655.0
2018-12-17 10:05:00,34.32,34.33,34.23,34.28,95485.0,31.0899,31.0989,31.0083,31.0536,95485.0
2018-12-17 10:10:00,34.27,34.34,34.24,34.32,110695.0,31.0446,31.108,31.0174,31.0899,110695.0
2018-12-17 10:15:00,34.32,34.34,34.29,34.32,268400.0,31.0899,31.108,31.0627,31.0899,268400.0
2018-12-17 10:20:00,34.3,34.35,34.3,34.3,298510.0,31.0717,31.117,31.0717,31.0717,298510.0
2018-12-17 10:25:00,34.32,34.4,34.32,34.34,142160.0,31.0899,31.1623,31.0899,31.108,142160.0
2018-12-17 10:30:00,34.35,34.39,34.31,34.33,68835.0,31.117,31.1533,31.0808,31.0989,68835.0
2018-12-17 10:35:00,34.32,34.32,34.27,34.3,91230.0,31.0899,31.0899,31.0446,31.0717,91230.0
2018-12-17 10:40:00,34.29,34.46,34.29,34.45,119825.0,31.0627,31.2167,31.0627,31.2076,119825.0
2018-12-17 10:45:00,34.46,34.46,34.42,34.43,70590.0,31.2167,31.2167,31.1804,31.1895,70590.0
2018-12-17 10:50:00,34.45,34.49,34.42,34.46,32890.0,31.2076,31.2439,31.1804,31.2167,32890.0
2018-12-17 10:55:00,34.48,34.54,34.47,34.49,77340.0,31.2348,31.2892,31.2257,31.2439,77340.0
2018-12-17 11:00:00,34.51,34.58,34.51,34.56,104485.0,31.262,31.3254,31.262,31.3073,104485.0
2018-12-17 11:05:00,34.56,34.6,34.55,34.6,79395.0,31.3073,31.3435,31.2982,31.3435,79395.0
2018-12-17 11:10:00,34.58,34.62,34.57,34.61,48635.0,31.3254,31.3616,31.3163,31.3526,48635.0
2018-12-17 11:15:00,34.63,34.65,34.58,34.59,128535.0,31.3707,31.3888,31.3254,31.3344,128535.0
2018-12-17 11:20:00,34.59,34.63,34.59,34.6,83015.0,31.3344,31.3707,31.3344,31.3435,83015.0
2018-12-17 11:25:00,34.61,34.64,34.58,34.59,99885.0,31.3526,31.3797,31.3254,31.3344,99885.0
2018-12-17 11:30:00,34.6,34.6,34.55,34.57,44015.0,31.3435,31.3435,31.2982,31.3163,44015.0
2018-12-17 11:35:00,34.58,34.59,34.55,34.57,53505.0,31.3254,31.3344,31.2982,31.3163,53505.0
2018-12-17 11:40:00,34.57,34.57,34.5,34.55,69170.0,31.3163,31.3163,31.2529,31.2982,69170.0
2018-12-17 11:45:00,34.54,34.57,34.52,34.57,117175.0,31.2892,31.3163,31.271,31.3163,117175.0
2018-12-17 11:50:00,34.59,34.6,34.57,34.58,96960.0,31.3344,31.3435,31.3163,31.3254,96960.0
2018-12-17 11:55:00,34.58,34.63,34.58,34.61,71310.0,31.3254,31.3707,31.3254,31.3526,71310.0
2018-12-17 12:00:00,34.6,34.64,34.58,34.58,92975.0,31.3435,31.3797,31.3254,31.3254,92975.0
2018-12-17 12:05:00,34.59,34.6,34.57,34.57,66230.0,31.3344,31.3435,31.3163,31.3163,66230.0
2018-12-17 12:10:00,34.57,34.57,34.47,34.48,63510.0,31.3163,31.3163,31.2257,31.2348,63510.0
2018-12-17 12:15:00,34.48,34.51,34.46,34.47,62000.0,31.2348,31.262,31.2167,31.2257,62000.0
2018-12-17 12:20:00,34.49,34.5,34.45,34.45,37425.0,31.2439,31.2529,31.2076,31.2076,37425.0
2018-12-17 12:25:00,34.44,34.44,34.4,34.43,56675.0,31.1986,31.1986,31.1623,31.1895,56675.0
2018-12-17 12:30:00,34.41,34.42,34.28,34.28,141680.0,31.1714,31.1804,31.0536,31.0536,141680.0
2018-12-17 12:35:00,34.29,34.31,34.27,34.28,126335.0,31.0627,31.0808,31.0446,31.0536,126335.0
2018-12-17 12:40:00,34.29,34.3,34.21,34.23,63970.0,31.0627,31.0717,30.9902,31.0083,63970.0
2018-12-17 12:45:00,34.23,34.27,34.23,34.27,45355.0,31.0083,31.0446,31.0083,31.0446,45355.0
2018-12-17 12:50:00,34.26,34.27,34.15,34.18,85430.0,31.0355,31.0446,30.9359,30.963,85430.0
2018-12-17 12:55:00,34.17,34.17,34.13,34.14,108060.0,30.954,30.954,30.9177,30.9268,108060.0
2018-12-17 13:00:00,34.13,34.15,34.1,34.13,55195.0,30.9177,30.9359,30.8906,30.9177,55195.0
2018-12-17 13:05:00,34.13,34.2,34.13,34.17,107665.0,30.9177,30.9812,30.9177,30.954,107665.0
2018-12-17 13:10:00,34.18,34.22,34.18,34.21,55785.0,30.963,30.9993,30.963,30.9902,55785.0
2018-12-17 13:15:00,34.22,34.22,34.17,34.19,159425.0,30.9993,30.9993,30.954,30.9721,159425.0
2018-12-17 13:20:00,34.19,34.22,34.12,34.21,210470.0,30.9721,30.9993,30.9087,30.9902,210470.0
2018-12-17 13:25:00,34.21,34.23,34.18,34.18,443065.0,30.9902,31.0083,30.963,30.963,443065.0
2018-12-17 13:30:00,34.16,34.2,34.07,34.07,225375.0,30.9449,30.9812,30.8634,30.8634,225375.0
2018-12-17 13:35:00,34.07,34.12,34.05,34.08,178130.0,30.8634,30.9087,30.8453,30.8724,178130.0
2018-12-17 13:40:00,34.09,34.17,34.08,34.14,92570.0,30.8815,30.954,30.8724,30.9268,92570.0
2018-12-17 13:45:00,34.1,34.11,34.06,34.08,45925.0,30.8906,30.8996,30.8543,30.8724,45925.0
2018-12-17 13:50:00,34.09,34.11,34.05,34.1,215715.0,30.8815,30.8996,30.8453,30.8906,215715.0
2018-12-17 13:55:00,34.11,34.16,34.08,34.09,160590.0,30.8996,30.9449,30.8724,30.8815,160590.0
2018-12-17 14:00:00,34.06,34.08,33.99,34.0,142645.0,30.8543,30.8724,30.7909,30.8,142645.0
2018-12-17 14:05:00,34.0,34.06,34.0,34.02,45675.0,30.8,30.8543,30.8,30.8181,45675.0
2018-12-17 14:10:00,34.01,34.06,34.0,34.05,183860.0,30.809,30.8543,30.8,30.8453,183860.0
2018-12-17 14:15:00,34.05,34.06,34.02,34.02,489055.0,30.8453,30.8543,30.8181,30.8181,489055.0
2018-12-17 14:20:00,34.02,34.12,34.01,34.06,451650.0,30.8181,30.9087,30.809,30.8543,451650.0
2018-12-17 14:25:00,34.06,34.07,34.01,34.03,182150.0,30.8543,30.8634,30.809,30.8272,182150.0
2018-12-17 14:30:00,34.02,34.09,34.01,34.06,100065.0,30.8181,30.8815,30.809,30.8543,100065.0
2018-12-17 14:35:00,34.06,34.07,34.03,34.05,61925.0,30.8543,30.8634,30.8272,30.8453,61925.0
2018-12-17 14:40:00,34.05,34.12,34.05,34.07,97590.0,30.8453,30.9087,30.8453,30.8634,97590.0
2018-12-17 14:45:00,34.06,34.12,34.03,34.04,171760.0,30.8543,30.9087,30.8272,30.8362,171760.0
2018-12-17 14:50:00,34.04,34.05,33.96,33.97,211845.0,30.8362,30.8453,30.7637,30.7728,211845.0
2018-12-17 14:55:00,33.96,34.0,33.96,33.99,96830.0,30.7637,30.8,30.7637,30.7909,96830.0
2018-12-17 15:00:00,33.99,33.99,33.94,33.95,107050.0,30.7909,30.7909,30.7456,30.7547,107050.0
2018-12-17 15:05:00,33.96,34.02,33.92,33.92,138260.0,30.7637,30.8181,30.7275,30.7275,138260.0
2018-12-17 15:10:00,33.93,34.03,33.93,33.96,152355.0,30.7366,30.8272,30.7366,30.7637,152355.0
2018-12-17 15:15:00,33.96,34.0,33.92,33.95,136210.0,30.7637,30.8,30.7275,30.7547,136210.0
2018-12-17 15:20:00,33.96,33.96,33.89,33.9,347910.0,30.7637,30.7637,30.7003,30.7094,347910.0
2018-12-17 15:25:00,33.9,33.9,33.85,33.88,192620.0,30.7094,30.7094,30.6641,30.6913,192620.0
2018-12-17 15:30:00,33.89,33.89,33.8,33.83,298595.0,30.7003,30.7003,30.6188,30.646,298595.0
2018-12-17 15:35:00,33.83,33.84,33.79,33.79,148040.0,30.646,30.655,30.6097,30.6097,148040.0
2018-12-17 15:40:00,33.79,33.79,33.74,33.74,202305.0,30.6097,30.6097,30.5644,30.5644,202305.0
2018-12-17 15:45:00,33.74,33.8,33.65,33.69,771685.0,30.5644,30.6188,30.4829,30.5192,771685.0
2018-12-17 15:50:00,33.7,33.81,33.7,33.81,261480.0,30.5282,30.6279,30.5282,30.6279,261480.0
2018-12-17 15:55:00,33.81,33.84,33.77,33.82,646710.0,30.6279,30.655,30.5916,30.6369,646710.0
2018-12-18 09:30:00,34.05,34.1,34.02,34.06,268505.0,30.8453,30.8906,30.8181,30.8543,268505.0
2018-12-18 09:35:00,34.07,34.13,34.05,34.1,76275.0,30.8634,30.9177,30.8453,30.8906,76275.0
2018-12-18 09:40:00,34.12,34.14,34.07,34.13,129340.0,30.9087,30.9268,30.8634,30.9177,129340.0
2018-12-18 09:45:00,34.14,34.23,34.14,34.22,124730.0,30.9268,31.0083,30.9268,30.9993,124730.0
2018-12-18 09:50:00,34.24,34.25,34.18,34.25,168005.0,31.0174,31.0264,30.963,31.0264,168005.0
2018-12-18 09:55:00,34.25,34.3,34.25,34.29,137325.0,31.0264,31.0717,31.0264,31.0627,137325.0
2018-12-18 10:00:00,34.28,34.29,34.19,34.21,177900.0,31.0536,31.0627,30.9721,30.9902,177900.0
2018-12-18 10:05:00,34.18,34.25,34.18,34.23,118620.0,30.963,31.0264,30.963,31.0083,118620.0
2018-12-18 10:10:00,34.23,34.23,34.18,34.18,63540.0,31.0083,31.0083,30.963,30.963,63540.0
2018-12-18 10:15:00,34.21,34.21,34.15,34.21,136735.0,30.9902,30.9902,30.9359,30.9902,136735.0
2018-12-18 10:20:00,34.22,34.22,34.13,34.15,96285.0,30.9993,30.9993,30.9177,30.9359,96285.0
2018-12-18 10:25:00,34.15,34.17,34.12,34.15,82385.0,30.9359,30.954,30.9087,30.9359,82385.0
2018-12-18 10:30:00,34.14,34.22,34.14,34.2,86040.0,30.9268,30.9993,30.9268,30.9812,86040.0
2018-12-18 10:35:00,34.2,34.21,34.13,34.18,215660.0,30.9812,30.9902,30.9177,30.963,215660.0
2018-12-18 10:40:00,34.18,34.18,34.06,34.06,104595.0,30.963,30.963,30.8543,30.8543,104595.0
2018-12-18 10:45:00,34.06,34.06,34.03,34.06,128010.0,30.8543,30.8543,30.8272,30.8543,128010.0
2018-12-18 10:50:00,34.06,34.1,34.06,34.06,127100.0,30.8543,30.8906,30.8543,30.8543,127100.0
2018-12-18 10:55:00,34.07,34.1,34.06,34.06,120500.0,30.8634,30.8906,30.8543,30.8543,120500.0
2018-12-18 11:00:00,34.06,34.11,34.05,34.05,98975.0,30.8543,30.8996,30.8453,30.8453,98975.0
2018-12-18 11:05:00,34.05,34.06,34.01,34.01,82955.0,30.8453,30.8543,30.809,30.809,82955.0
2018-12-18 11:10:00,34.03,34.04,34.0,34.02,75775.0,30.8272,30.8362,30.8,30.8181,75775.0
2018-12-18 11:15:00,34.02,34.03,33.97,33.98,160940.0,30.8181,30.8272,30.7728,30.7819,160940.0
2018-12-18 11:20:00,34.0,34.0,33.95,33.96,38795.0,30.8,30.8,30.7547,30.7637,38795.0
2018-12-18 11:25:00,33.95,34.01,33.91,34.01,80935.0,30.7547,30.809,30.7184,30.809,80935.0
2018-12-18 11:30:00,34.02,34.07,33.99,34.04,81725.0,30.8181,30.8634,30.7909,30.8362,81725.0
2018-12-18 11:35:00,34.05,34.1,34.04,34.05,116450.0,30.8453,30.8906,30.8362,30.8453,116450.0
2018-12-18 11:40:00,34.04,34.05,33.96,33.97,50670.0,30.8362,30.8453,30.7637,30.7728,50670.0
2018-12-18 11:45:00,33.95,34.04,33.95,34.03,110735.0,30.7547,30.8362,30.7547,30.8272,110735.0
2018-12-18 11:50:00,34.03,34.05,33.99,34.02,109915.0,30.8272,30.8453,30.7909,30.8181,109915.0
2018-12-18 11:55:00,34.03,34.03,33.97,33.99,147990.0,30.8272,30.8272,30.7728,30.7909,147990.0
2018-12-18 12:00:00,34.01,34.02,33.98,34.02,87440.0,30.809,30.8181,30.7819,30.8181,87440.0
2018-12-18 12:05:00,34.03,34.1,34.02,34.08,85515.0,30.8272,30.8906,30.8181,30.8724,85515.0
2018-12-18 12:10:00,34.1,34.13,34.09,34.09,205700.0,30.8906,30.9177,30.8815,30.8815,205700.0
2018-12-18 12:15:00,34.08,34.13,34.07,34.13,63720.0,30.8724,30.9177,30.8634,30.9177,63720.0
2018-12-18 12:20:00,34.11,34.15,34.11,34.13,44310.0,30.8996,30.9359,30.8996,30.9177,44310.0
2018-12-18 12:25:00,34.13,34.14,34.1,34.1,127445.0,30.9177,30.9268,30.8906,30.8906,127445.0
2018-12-18 12:30:00,34.1,34.14,34.07,34.07,82865.0,30.8906,30.9268,30.8634,30.8634,82865.0
2018-12-18 12:35:00,34.09,34.09,34.06,34.06,71470.0,30.8815,30.8815,30.8543,30.8543,71470.0
2018-12-18 12:40:00,34.07,34.09,34.06,34.06,188915.0,30.8634,30.8815,30.8543,30.8543,188915.0
2018-12-18 12:45:00,34.06,34.12,34.05,34.11,114070.0,30.8543,30.9087,30.8453,30.8996,114070.0
2018-12-18 12:50:00,34.11,34.15,34.1,34.15,130950.0,30.8996,30.9359,30.8906,30.9359,130950.0
2018-12-18 12:55:00,34.15,34.16,34.09,34.12,132320.0,30.9359,30.9449,30.8815,30.9087,132320.0
2018-12-18 13:00:00,34.13,34.13,34.09,34.12,66880.0,30.9177,30.9177,30.8815,30.9087,66880.0
2018-12-18 13:05:00,34.12,34.13,34.07,34.09,56050.0,30.9087,30.9177,30.8634,30.8815,56050.0
2018-12-18 13:10:00,34.1,34.11,34.08,34.08,56880.0,30.8906,30.8996,30.8724,30.8724,56880.0
2018-12-18 13:15:00,34.08,34.09,34.04,34.05,46275.0,30.8724,30.8815,30.8362,30.8453,46275.0
2018-12-18 13:20:00,34.05,34.09,34.04,34.05,80685.0,30.8453,30.8815,30.8362,30.8453,80685.0
2018-12-18 13:25:00,34.05,34.05,33.99,34.0,144355.0,30.8453,30.8453,30.7909,30.8,144355.0
2018-12-18 13:30:00,34.0,34.0,33.96,33.98,47590.0,30.8,30.8,30.7637,30.7819,47590.0
2018-12-18 13:35:00,33.98,34.0,33.94,33.95,84630.0,30.7819,30.8,30.7456,30.7547,84630.0
2018-12-18 13:40:00,33.96,33.98,33.95,33.96,53620.0,30.7637,30.7819,30.7547,30.7637,53620.0
2018-12-18 13:45:00,33.96,33.98,33.96,33.98,58940.0,30.7637,30.7819,30.7637,30.7819,58940.0
2018-12-18 13:50:00,33.97,33.97,33.91,33.93,77820.0,30.7728,30.7728,30.7184,30.7366,77820.0
2018-12-18 13:55:00,33.91,33.92,33.87,33.9,97075.0,30.7184,30.7275,30.6822,30.7094,97075.0
2018-12-18 14:00:00,33.9,33.93,33.9,33.92,85015.0,30.7094,30.7366,30.7094,30.7275,85015.0
2018-12-18 14:05:00,33.92,33.99,33.9,33.99,91445.0,30.7275,30.7909,30.7094,30.7909,91445.0
2018-12-18 14:10:00,33.99,34.0,33.94,33.95,74725.0,30.7909,30.8,30.7456,30.7547,74725.0
2018-12-18 14:15:00,33.96,33.96,33.91,33.94,74790.0,30.7637,30.7637,30.7184,30.7456,74790.0
2018-12-18 14:20:00,33.93,33.97,33.92,33.93,73935.0,30.7366,30.7728,30.7275,30.7366,73935.0
2018-12-18 14:25:00,33.93,33.97,33.92,33.96,185720.0,30.7366,30.7728,30.7275,30.7637,185720.0
2018-12-18 14:30:00,33.96,33.97,33.89,33.89,179840.0,30.7637,30.7728,30.7003,30.7003,179840.0
2018-12-18 14:35:00,33.88,33.93,33.87,33.92,131220.0,30.6913,30.7366,30.6822,30.7275,131220.0
2018-12-18 14:40:00,33.93,33.93,33.78,33.79,178400.0,30.7366,30.7366,30.6007,30.6097,178400.0
2018-12-18 14:45:00,33.78,33.82,33.77,33.81,178495.0,30.6007,30.6369,30.5916,30.6279,178495.0
2018-12-18 14:50:00,33.81,33.83,33.79,33.82,206700.0,30.6279,30.646,30.6097,30.6369,206700.0
2018-12-18 14:55:00,33.82,33.82,33.72,33.72,181300.0,30.6369,30.6369,30.5463,30.5463,181300.0
2018-12-18 15:00:00,33.73,33.79,33.69,33.76,363880.0,30.5554,30.6097,30.5192,30.5826,363880.0
2018-12-18 15:05:00,33.76,33.81,33.71,33.76,110280.0,30.5826,30.6279,30.5373,30.5826,110280.0
2018-12-18 15:10:00,33.74,33.84,33.74,33.8,221095.0,30.5644,30.655,30.5644,30.6188,221095.0
2018-12-18 15:15:00,33.82,33.86,33.78,33.83,190405.0,30.6369,30.6732,30.6007,30.646,190405.0
2018-12-18 15:20:00,33.82,33.84,33.77,33.8,171535.0,30.6369,30.655,30.5916,30.6188,171535.0
2018-12-18 15:25:00,33.79,33.79,33.72,33.76,182695.0,30.6097,30.6097,30.5463,30.5826,182695.0
2018-12-18 15:30:00,33.76,33.85,33.76,33.83,212330.0,30.5826,30.6641,30.5826,30.646,212330.0
2018-12-18 15:35:00,33.83,33.86,33.79,33.8,297115.0,30.646,30.6732,30.6097,30.6188,297115.0
2018-12-18 15:40:00,33.79,33.87,33.79,33.86,364730.0,30.6097,30.6822,30.6097,30.6732,364730.0
2018-12-18 15:45:00,33.86,33.97,33.85,33.96,310725.0,30.6732,30.7728,30.6641,30.7637,310725.0
2018-12-18 15:50:00,33.96,33.96,33.91,33.94,334855.0,30.7637,30.7637,30.7184,30.7456,334855.0
2018-12-18 15:55:00,33.94,33.94,33.81,33.81,713860.0,30.7456,30.7456,30.6279,30.6279,713860.0
2018-12-19 09:30:00,33.82,33.95,33.82,33.94,432640.0,30.6369,30.7547,30.6369,30.7456,432640.0
2018-12-19 09:35:00,33.94,33.97,33.88,33.88,97675.0,30.7456,30.7728,30.6913,30.6913,97675.0
2018-12-19 09:40:00,33.89,33.97,33.89,33.96,48090.0,30.7003,30.7728,30.7003,30.7637,48090.0
2018-12-19 09:45:00,33.97,34.0,33.95,34.0,51370.0,30.7728,30.8,30.7547,30.8,51370.0
2018-12-19 09:50:00,34.01,34.02,33.97,34.01,84745.0,30.809,30.8181,30.7728,30.809,84745.0
2018-12-19 09:55:00,34.02,34.1,33.99,33.99,82470.0,30.8181,30.8906,30.7909,30.7909,82470.0
2018-12-19 10:00:00,34.0,34.05,34.0,34.04,98395.0,30.8,30.8453,30.8,30.8362,98395.0
2018-12-19 10:05:00,34.03,34.03,33.99,34.01,94360.0,30.8272,30.8272,30.7909,30.809,94360.0
2018-12-19 10:10:00,34.0,34.03,33.95,34.03,63105.0,30.8,30.8272,30.7547,30.8272,63105.0
2018-12-19 10:15:00,34.02,34.07,34.02,34.06,207900.0,30.8181,30.8634,30.8181,30.8543,207900.0
2018-12-19 10:20:00,34.06,34.07,34.04,34.04,147335.0,30.8543,30.8634,30.8362,30.8362,147335.0
2018-12-19 10:25:00,34.04,34.05,34.02,34.04,154515.0,30.8362,30.8453,30.8181,30.8362,154515.0
2018-12-19 10:30:00,34.06,34.09,34.04,34.05,85425.0,30.8543,30.8815,30.8362,30.8453,85425.0
2018-12-19 10:35:00,34.05,34.06,34.02,34.05,48670.0,30.8453,30.8543,30.8181,30.8453,48670.0
2018-12-19 10:40:00,34.05,34.07,34.01,34.01,465715.0,30.8453,30.8634,30.809,30.809,465715.0
2018-12-19 10:45:00,34.02,34.02,33.98,33.99,94690.0,30.8181,30.8181,30.7819,30.7909,94690.0
2018-12-19 10:50:00,34.0,34.08,34.0,34.05,108515.0,30.8,30.8724,30.8,30.8453,108515.0
2018-12-19 10:55:00,34.05,34.06,34.01,34.05,93735.0,30.8453,30.8543,30.809,30.8453,93735.0
2018-12-19 11:00:00,34.04,34.04,33.99,34.01,213465.0,30.8362,30.8362,30.7909,30.809,213465.0
2018-12-19 11:05:00,34.02,34.06,34.01,34.02,195855.0,30.8181,30.8543,30.809,30.8181,195855.0
2018-12-19 11:10:00,34.03,34.04,33.99,34.0,263000.0,30.8272,30.8362,30.7909,30.8,263000.0
2018-12-19 11:15:00,33.99,33.99,33.94,33.96,84915.0,30.7909,30.7909,30.7456,30.7637,84915.0
2018-12-19 11:20:00,33.96,34.01,33.96,33.99,271910.0,30.7637,30.809,30.7637,30.7909,271910.0
2018-12-19 11:25:00,33.99,34.01,33.97,34.01,250640.0,30.7909,30.809,30.7728,30.809,250640.0
2018-12-19 11:30:00,34.0,34.0,33.94,33.97,302130.0,30.8,30.8,30.7456,30.7728,302130.0
2018-12-19 11:35:00,33.95,33.97,33.95,33.96,240590.0,30.7547,30.7728,30.7547,30.7637,240590.0
2018-12-19 11:40:00,33.96,33.98,33.94,33.96,181205.0,30.7637,30.7819,30.7456,30.7637,181205.0
2018-12-19 11:45:00,33.96,34.03,33.96,34.02,382240.0,30.7637,30.8272,30.7637,30.8181,382240.0
2018-12-19 11:50:00,34.03,34.07,34.03,34.05,78055.0,30.8272,30.8634,30.8272,30.8453,78055.0
2018-12-19 11:55:00,34.04,34.09,34.03,34.08,149445.0,30.8362,30.8815,30.8272,30.8724,149445.0
2018-12-19 12:00:00,34.08,34.11,34.06,34.11,186525.0,30.8724,30.8996,30.8543,30.8996,186525.0
2018-12-19 12:05:00,34.1,34.14,34.1,34.13,77045.0,30.8906,30.9268,30.8906,30.9177,77045.0
2018-12-19 12:10:00,34.13,34.14,34.1,34.13,113315.0,30.9177,30.9268,30.8906,30.9177,113315.0
2018-12-19 12:15:00,34.11,34.13,34.1,34.13,49580.0,30.8996,30.9177,30.8906,30.9177,49580.0
2018-12-19 12:20:00,34.13,34.16,34.11,34.16,91310.0,30.9177,30.9449,30.8996,30.9449,91310.0
2018-12-19 12:25:00,34.15,34.17,34.14,34.15,79585.0,30.9359,30.954,30.9268,30.9359,79585.0
2018-12-19 12:30:00,34.15,34.16,34.13,34.15,71715.0,30.9359,30.9449,30.9177,30.9359,71715.0
2018-12-19 12:35:00,34.15,34.16,34.14,34.16,35225.0,30.9359,30.9449,30.9268,30.9449,35225.0
2018-12-19 12:40:00,34.15,34.16,34.14,34.15,67540.0,30.9359,30.9449,30.9268,30.9359,67540.0
2018-12-19 12:45:00,34.15,34.16,34.14,34.15,151520.0,30.9359,30.9449,30.9268,30.9359,151520.0
2018-12-19 12:50:00,34.16,34.18,34.12,34.14,419680.0,30.9449,30.963,30.9087,30.9268,419680.0
2018-12-19 12:55:00,34.14,34.15,34.11,34.11,143325.0,30.9268,30.9359,30.8996,30.8996,143325.0
2018-12-19 13:00:00,34.09,34.11,34.09,34.11,30420.0,30.8815,30.8996,30.8815,30.8996,30420.0
2018-12-19 13:05:00,34.11,34.11,34.06,34.07,85155.0,30.8996,30.8996,30.8543,30.8634,85155.0
2018-12-19 13:10:00,34.07,34.09,34.07,34.08,61930.0,30.8634,30.8815,30.8634,30.8724,61930.0
2018-12-19 13:15:00,34.07,34.08,34.05,34.08,36985.0,30.8634,30.8724,30.8453,30.8724,36985.0
2018-12-19 13:20:00,34.09,34.12,34.03,34.05,156175.0,30.8815,30.9087,30.8272,30.8453,156175.0
2018-12-19 13:25:00,34.05,34.09,34.05,34.09,241150.0,30.8453,30.8815,30.8453,30.8815,241150.0
2018-12-19 13:30:00,34.09,34.1,34.06,34.09,181975.0,30.8815,30.8906,30.8543,30.8815,181975.0
2018-12-19 13:35:00,34.09,34.12,34.08,34.11,217420.0,30.8815,30.9087,30.8724,30.8996,217420.0
2018-12-19 13:40:00,34.11,34.15,34.11,34.14,88150.0,30.8996,30.9359,30.8996,30.9268,88150.0
2018-12-19 13:45:00,34.14,34.17,34.14,34.16,81685.0,30.9268,30.954,30.9268,30.9449,81685.0
2018-12-19 13:50:00,34.16,34.16,34.13,34.14,116550.0,30.9449,30.9449,30.9177,30.9268,116550.0
2018-12-19 13:55:00,34.13,34.2,34.12,34.12,132715.0,30.9177,30.9812,30.9087,30.9087,132715.0
2018-12-19 14:00:00,34.27,34.27,33.88,33.9,170955.0,31.0446,31.0446,30.6913,30.7094,170955.0
2018-12-19 14:05:00,33.89,33.94,33.73,33.75,182930.0,30.7003,30.7456,30.5554,30.5735,182930.0
2018-12-19 14:10:00,33.76,33.77,33.56,33.71,2111825.0,30.5826,30.5916,30.4014,30.5373,2111825.0
2018-12-19 14:15:00,33.67,33.84,33.67,33.83,200265.0,30.501,30.655,30.501,30.646,200265.0
2018-12-19 14:20:00,33.81,33.86,33.75,33.86,171765.0,30.6279,30.6732,30.5735,30.6732,171765.0
2018-12-19 14:25:00,33.86,33.92,33.82,33.89,163205.0,30.6732,30.7275,30.6369,30.7003,163205.0
2018-12-19 14:30:00,33.88,34.0,33.85,33.91,237685.0,30.6913,30.8,30.6641,30.7184,237685.0
2018-12-19 14:35:00,33.92,33.97,33.87,33.9,174180.0,30.7275,30.7728,30.6822,30.7094,174180.0
2018-12-19 14:40:00,33.9,33.9,33.59,33.59,172690.0,30.7094,30.7094,30.4286,30.4286,172690.0
2018-12-19 14:45:00,33.59,33.67,33.58,33.65,307425.0,30.4286,30.501,30.4195,30.4829,307425.0
2018-12-19 14:50:00,33.63,33.63,33.46,33.55,299455.0,30.4648,30.4648,30.3108,30.3923,299455.0
2018-12-19 14:55:00,33.5,33.51,33.31,33.41,264350.0,30.347,30.3561,30.1749,30.2655,264350.0
2018-12-19 15:00:00,33.4,33.4,33.18,33.18,427555.0,30.2564,30.2564,30.0572,30.0572,427555.0
2018-12-19 15:05:00,33.18,33.24,33.06,33.22,349365.0,30.0572,30.1115,29.9484,30.0934,349365.0
2018-12-19 15:10:00,33.22,33.35,33.16,33.35,348625.0,30.0934,30.2112,30.039,30.2112,348625.0
2018-12-19 15:15:00,33.35,33.36,33.17,33.24,234105.0,30.2112,30.2202,30.0481,30.1115,234105.0
2018-12-19 15:20:00,33.24,33.32,33.15,33.32,459120.0,30.1115,30.184,30.03,30.184,459120.0
2018-12-19 15:25:00,33.31,33.31,33.13,33.13,432215.0,30.1749,30.1749,30.0119,30.0119,432215.0
2018-12-19 15:30:00,33.12,33.27,33.11,33.26,413390.0,30.0028,30.1387,29.9937,30.1296,413390.0
2018-12-19 15:35:00,33.25,33.25,33.14,33.16,1023680.0,30.1206,30.1206,30.0209,30.039,1023680.0
2018-12-19 15:40:00,33.16,33.16,33.07,33.15,569100.0,30.039,30.039,29.9575,30.03,569100.0
2018-12-19 15:45:00,33.15,33.24,33.15,33.24,507565.0,30.03,30.1115,30.03,30.1115,507565.0
2018-12-19 15:50:00,33.23,33.27,33.2,33.25,622375.0,30.1024,30.1387,30.0753,30.1206,622375.0
2018-12-19 15:55:00,33.24,33.29,33.21,33.23,933405.0,30.1115,30.1568,30.0843,30.1024,933405.0
2018-12-20 09:30:00,33.11,33.23,33.05,33.23,480355.0,29.9937,30.1024,29.9394,30.1024,480355.0
2018-12-20 09:35:00,33.2,33.23,33.13,33.19,205480.0,30.0753,30.1024,30.0119,30.0662,205480.0
2018-12-20 09:40:00,33.17,33.17,33.01,33.07,133120.0,30.0481,30.0481,29.9032,29.9575,133120.0
2018-12-20 09:45:00,33.12,33.18,33.04,33.05,191595.0,30.0028,30.0572,29.9303,29.9394,191595.0
2018-12-20 09:50:00,33.04,33.09,33.01,33.04,118990.0,29.9303,29.9756,29.9032,29.9303,118990.0
2018-12-20 09:55:00,33.04,33.21,33.03,33.2,123010.0,29.9303,30.0843,29.9213,30.0753,123010.0
2018-12-20 10:00:00,33.19,33.23,33.12,33.14,82505.0,30.0662,30.1024,30.0028,30.0209,82505.0
2018-12-20 10:05:00,33.1,33.3,33.1,33.26,193850.0,29.9847,30.1659,29.9847,30.1296,193850.0
2018-12-20 10:10:00,33.24,33.26,33.21,33.26,64440.0,30.1115,30.1296,30.0843,30.1296,64440.0
2018-12-20 10:15:00,33.28,33.29,33.18,33.19,73190.0,30.1477,30.1568,30.0572,30.0662,73190.0
2018-12-20 10:20:00,33.19,33.25,33.15,33.19,207575.0,30.0662,30.1206,30.03,30.0662,207575.0
2018-12-20 10:25:00,33.2,33.27,33.2,33.21,96770.0,30.0753,30.1387,30.0753,30.0843,96770.0
2018-12-20 10:30:00,33.23,33.27,33.19,33.2,86590.0,30.1024,30.1387,30.0662,30.0753,86590.0
2018-12-20 10:35:00,33.2,33.26,33.15,33.22,373035.0,30.0753,30.1296,30.03,30.0934,373035.0
2018-12-20 10:40:00,33.23,33.35,33.21,33.32,271435.0,30.1024,30.2112,30.0843,30.184,271435.0
2018-12-20 10:45:00,33.32,33.32,33.2,33.2,70710.0,30.184,30.184,30.0753,30.0753,70710.0
2018-12-20 10:50:00,33.19,33.22,33.14,33.15,100145.0,30.0662,30.0934,30.0209,30.03,100145.0
2018-12-20 10:55:00,33.15,33.19,33.13,33.16,76995.0,30.03,30.0662,30.0119,30.039,76995.0
2018-12-20 11:00:00,33.16,33.16,33.1,33.15,161430.0,30.039,30.039,29.9847,30.03,161430.0
2018-12-20 11:05:00,33.15,33.22,33.09,33.13,150765.0,30.03,30.0934,29.9756,30.0119,150765.0
2018-12-20 11:10:00,33.13,33.15,33.07,33.1,79035.0,30.0119,30.03,29.9575,29.9847,79035.0
2018-12-20 11:15:00,33.09,33.12,33.06,33.07,111080.0,29.9756,30.0028,29.9484,29.9575,111080.0
2018-12-20 11:20:00,33.06,33.07,32.99,33.0,175005.0,29.9484,29.9575,29.885,29.8941,175005.0
2018-12-20 11:25:00,33.0,33.03,32.9,32.94,209935.0,29.8941,29.9213,29.8035,29.8397,209935.0
2018-12-20 11:30:00,32.94,32.96,32.88,32.9,261395.0,29.8397,29.8579,29.7854,29.8035,261395.0
2018-12-20 11:35:00,32.92,32.95,32.87,32.88,121895.0,29.8216,29.8488,29.7763,29.7854,121895.0
2018-12-20 11:40:00,32.91,32.94,32.85,32.86,196090.0,29.8126,29.8397,29.7582,29.7673,196090.0
2018-12-20 11:45:00,32.86,32.89,32.78,32.8,655030.0,29.7673,29.7944,29.6948,29.7129,655030.0
2018-12-20 11:50:00,32.79,32.84,32.73,32.84,235810.0,29.7039,29.7492,29.6495,29.7492,235810.0
2018-12-20 11:55:00,32.85,32.94,32.76,32.81,157260.0,29.7582,29.8397,29.6767,29.722,157260.0
2018-12-20 12:00:00,32.81,32.89,32.8,32.86,199890.0,29.722,29.7944,29.7129,29.7673,199890.0
2018-12-20 12:05:00,32.85,32.87,32.79,32.84,282625.0,29.7582,29.7763,29.7039,29.7492,282625.0
2018-12-20 12:10:00,32.82,32.87,32.77,32.79,292130.0,29.731,29.7763,29.6857,29.7039,292130.0
2018-12-20 12:15:00,32.79,32.89,32.77,32.89,171595.0,29.7039,29.7944,29.6857,29.7944,171595.0
2018-12-20 12:20:00,32.88,32.93,32.87,32.93,216540.0,29.7854,29.8307,29.7763,29.8307,216540.0
2018-12-20 12:25:00,32.92,33.01,32.92,33.01,326565.0,29.8216,29.9032,29.8216,29.9032,326565.0
2018-12-20 12:30:00,33.0,33.02,32.93,32.96,244750.0,29.8941,29.9122,29.8307,29.8579,244750.0
2018-12-20 12:35:00,32.95,32.97,32.89,32.9,239675.0,29.8488,29.8669,29.7944,29.8035,239675.0
2018-12-20 12:40:00,32.88,32.9,32.81,32.84,158505.0,29.7854,29.8035,29.722,29.7492,158505.0
2018-12-20 12:45:00,32.82,32.87,32.82,32.86,121845.0,29.731,29.7763,29.731,29.7673,121845.0
2018-12-20 12:50:00,32.86,32.89,32.83,32.85,214170.0,29.7673,29.7944,29.7401,29.7582,214170.0
2018-12-20 12:55:00,32.85,32.93,32.81,32.92,88085.0,29.7582,29.8307,29.722,29.8216,88085.0
2018-12-20 13:00:00,32.92,32.92,32.81,32.83,96860.0,29.8216,29.8216,29.722,29.7401,96860.0
2018-12-20 13:05:00,32.84,32.88,32.76,32.79,126095.0,29.7492,29.7854,29.6767,29.7039,126095.0
2018-12-20 13:10:00,32.75,32.86,32.75,32.83,98735.0,29.6676,29.7673,29.6676,29.7401,98735.0
2018-12-20 13:15:00,32.83,32.89,32.81,32.83,96690.0,29.7401,29.7944,29.722,29.7401,96690.0
2018-12-20 13:20:00,32.83,32.9,32.8,32.82,257615.0,29.7401,29.8035,29.7129,29.731,257615.0
2018-12-20 13:25:00,32.82,32.86,32.82,32.84,78220.0,29.731,29.7673,29.731,29.7492,78220.0
2018-12-20 13:30:00,32.83,32.84,32.76,32.8,119385.0,29.7401,29.7492,29.6767,29.7129,119385.0
2018-12-20 13:35:00,32.8,32.85,32.76,32.82,109340.0,29.7129,29.7582,29.6767,29.731,109340.0
2018-12-20 13:40:00,32.8,32.82,32.72,32.81,129455.0,29.7129,29.731,29.6404,29.722,129455.0
2018-12-20 13:45:00,32.79,32.82,32.76,32.8,198835.0,29.7039,29.731,29.6767,29.7129,198835.0
2018-12-20 13:50:00,32.79,32.8,32.73,32.74,211290.0,29.7039,29.7129,29.6495,29.6586,211290.0
2018-12-20 13:55:00,32.74,32.76,32.7,32.71,98875.0,29.6586,29.6767,29.6223,29.6314,98875.0
2018-12-20 14:00:00,32.73,32.73,32.56,32.6,214550.0,29.6495,29.6495,29.4955,29.5317,214550.0
2018-12-20 14:05:00,32.6,32.66,32.57,32.57,186355.0,29.5317,29.5861,29.5046,29.5046,186355.0
2018-12-20 14:10:00,32.56,32.57,32.44,32.52,299370.0,29.4955,29.5046,29.3868,29.4593,299370.0
2018-12-20 14:15:00,32.52,32.54,32.44,32.44,223400.0,29.4593,29.4774,29.3868,29.3868,223400.0
2018-12-20 14:20:00,32.45,32.58,32.43,32.54,473645.0,29.3959,29.5136,29.3777,29.4774,473645.0
2018-12-20 14:25:00,32.54,32.67,32.54,32.66,118885.0,29.4774,29.5952,29.4774,29.5861,118885.0
2018-12-20 14:30:00,32.64,32.7,32.63,32.68,393460.0,29.568,29.6223,29.5589,29.6042,393460.0
2018-12-20 14:35:00,32.68,32.79,32.67,32.72,200390.0,29.6042,29.7039,29.5952,29.6404,200390.0
2018-12-20 14:40:00,32.72,32.89,32.71,32.88,215655.0,29.6404,29.7944,29.6314,29.7854,215655.0
2018-12-20 14:45:00,32.88,33.0,32.86,32.99,318615.0,29.7854,29.8941,29.7673,29.885,318615.0
2018-12-20 14:50:00,32.98,32.98,32.85,32.87,214245.0,29.876,29.876,29.7582,29.7763,214245.0
2018-12-20 14:55:00,32.86,32.87,32.76,32.8,170790.0,29.7673,29.7763,29.6767,29.7129,170790.0
2018-12-20 15:00:00,32.81,32.81,32.7,32.71,297800.0,29.722,29.722,29.6223,29.6314,297800.0
2018-12-20 15:05:00,32.71,32.81,32.66,32.8,197465.0,29.6314,29.722,29.5861,29.7129,197465.0
2018-12-20 15:10:00,32.8,32.89,32.77,32.88,400395.0,29.7129,29.7944,29.6857,29.7854,400395.0
2018-12-20 15:15:00,32.9,32.9,32.83,32.84,988935.0,29.8035,29.8035,29.7401,29.7492,988935.0
2018-12-20 15:20:00,32.83,32.99,32.82,32.97,670105.0,29.7401,29.885,29.731,29.8669,670105.0
2018-12-20 15:25:00,32.97,32.97,32.86,32.86,448785.0,29.8669,29.8669,29.7673,29.7673,448785.0
2018-12-20 15:30:00,32.87,32.96,32.86,32.94,495275.0,29.7763,29.8579,29.7673,29.8397,495275.0
2018-12-20 15:35:00,32.94,33.01,32.92,32.97,391680.0,29.8397,29.9032,29.8216,29.8669,391680.0
2018-12-20 15:40:00,32.96,32.98,32.82,32.82,438110.0,29.8579,29.876,29.731,29.731,438110.0
2018-12-20 15:45:00,32.8,32.85,32.78,32.8,430890.0,29.7129,29.7582,29.6948,29.7129,430890.0
2018-12-20 15:50:00,32.8,32.83,32.73,32.74,706650.0,29.7129,29.7401,29.6495,29.6586,706650.0
2018-12-20 15:55:00,32.73,32.83,32.72,32.83,939780.0,29.6495,29.7401,29.6404,29.7401,939780.0
2018-12-21 09:30:00,32.94,32.95,32.72,32.82,538220.0,29.8397,29.8488,29.6404,29.731,538220.0
2018-12-21 09:35:00,32.84,32.93,32.82,32.91,413370.0,29.7492,29.8307,29.731,29.8126,413370.0
2018-12-21 09:40:00,32.92,32.92,32.84,32.86,91815.0,29.8216,29.8216,29.7492,29.7673,91815.0
2018-12-21 09:45:00,32.86,32.9,32.81,32.82,155945.0,29.7673,29.8035,29.722,29.731,155945.0
2018-12-21 09:50:00,32.82,32.83,32.75,32.76,184960.0,29.731,29.7401,29.6676,29.6767,184960.0
2018-12-21 09:55:00,32.76,32.91,32.75,32.9,167095.0,29.6767,29.8126,29.6676,29.8035,167095.0
2018-12-21 10:00:00,32.88,32.88,32.8,32.82,128325.0,29.7854,29.7854,29.7129,29.731,128325.0
2018-12-21 10:05:00,32.82,32.85,32.79,32.81,344715.0,29.731,29.7582,29.7039,29.722,344715.0
2018-12-21 10:10:00,32.81,33.05,32.81,33.05,245545.0,29.722,29.9394,29.722,29.9394,245545.0
2018-12-21 10:15:00,33.05,33.19,33.04,33.16,147750.0,29.9394,30.0662,29.9303,30.039,147750.0
2018-12-21 10:20:00,33.17,33.23,33.16,33.19,287915.0,30.0481,30.1024,30.039,30.0662,287915.0
2018-12-21 10:25:00,33.16,33.17,33.08,33.14,289440.0,30.039,30.0481,29.9666,30.0209,289440.0
2018-12-21 10:30:00,33.13,33.15,33.05,33.06,143960.0,30.0119,30.03,29.9394,29.9484,143960.0
2018-12-21 10:35:00,33.07,33.09,33.04,33.04,342725.0,29.9575,29.9756,29.9303,29.9303,342725.0
2018-12-21 10:40:00,33.02,33.05,32.98,33.01,290840.0,29.9122,29.9394,29.876,29.9032,290840.0
2018-12-21 10:45:00,33.01,33.09,33.0,33.03,453435.0,29.9032,29.9756,29.8941,29.9213,453435.0
2018-12-21 10:50:00,33.02,33.05,32.96,32.99,294685.0,29.9122,29.9394,29.8579,29.885,294685.0
2018-12-21 10:55:00,32.97,33.0,32.97,32.97,98755.0,29.8669,29.8941,29.8669,29.8669,98755.0
2018-12-21 11:00:00,32.96,32.97,32.9,32.92,106415.0,29.8579,29.8669,29.8035,29.8216,106415.0
2018-12-21 11:05:00,32.9,32.93,32.74,32.74,135220.0,29.8035,29.8307,29.6586,29.6586,135220.0
2018-12-21 11:10:00,32.74,32.8,32.71,32.73,158985.0,29.6586,29.7129,29.6314,29.6495,158985.0
2018-12-21 11:15:00,32.73,32.81,32.73,32.8,85100.0,29.6495,29.722,29.6495,29.7129,85100.0
2018-12-21 11:20:00,32.81,32.84,32.79,32.81,77645.0,29.722,29.7492,29.7039,29.722,77645.0
2018-12-21 11:25:00,32.8,32.88,32.75,32.88,158400.0,29.7129,29.7854,29.6676,29.7854,158400.0
2018-12-21 11:30:00,32.9,32.91,32.85,32.87,292725.0,29.8035,29.8126,29.7582,29.7763,292725.0
2018-12-21 11:35:00,32.88,32.89,32.83,32.85,334985.0,29.7854,29.7944,29.7401,29.7582,334985.0
2018-12-21 11:40:00,32.84,32.86,32.8,32.81,223295.0,29.7492,29.7673,29.7129,29.722,223295.0
2018-12-21 11:45:00,32.82,32.83,32.72,32.73,201860.0,29.731,29.7401,29.6404,29.6495,201860.0
2018-12-21 11:50:00,32.73,32.81,32.72,32.77,252685.0,29.6495,29.722,29.6404,29.6857,252685.0
2018-12-21 11:55:00,32.79,32.8,32.7,32.71,246895.0,29.7039,29.7129,29.6223,29.6314,246895.0
2018-12-21 12:00:00,32.71,32.73,32.68,32.71,164605.0,29.6314,29.6495,29.6042,29.6314,164605.0
2018-12-21 12:05:00,32.71,32.72,32.63,32.65,137030.0,29.6314,29.6404,29.5589,29.577,137030.0
2018-12-21 12:10:00,32.64,32.65,32.57,32.58,82995.0,29.568,29.577,29.5046,29.5136,82995.0
2018-12-21 12:15:00,32.58,32.62,32.53,32.53,205730.0,29.5136,29.5499,29.4683,29.4683,205730.0
2018-12-21 12:20:00,32.52,32.56,32.49,32.53,256045.0,29.4593,29.4955,29.4321,29.4683,256045.0
2018-12-21 12:25:00,32.54,32.54,32.45,32.47,722765.0,29.4774,29.4774,29.3959,29.414,722765.0
2018-12-21 12:30:00,32.44,32.5,32.37,32.48,222565.0,29.3868,29.4412,29.3234,29.423,222565.0
2018-12-21 12:35:00,32.47,32.56,32.44,32.55,158230.0,29.414,29.4955,29.3868,29.4864,158230.0
2018-12-21 12:40:00,32.54,32.58,32.51,32.51,81550.0,29.4774,29.5136,29.4502,29.4502,81550.0
2018-12-21 12:45:00,32.53,32.65,32.53,32.55,197555.0,29.4683,29.577,29.4683,29.4864,197555.0
2018-12-21 12:50:00,32.56,32.56,32.44,32.44,188240.0,29.4955,29.4955,29.3868,29.3868,188240.0
2018-12-21 12:55:00,32.45,32.49,32.41,32.43,152065.0,29.3959,29.4321,29.3596,29.3777,152065.0
2018-12-21 13:00:00,32.44,32.49,32.4,32.46,311250.0,29.3868,29.4321,29.3506,29.4049,311250.0
2018-12-21 13:05:00,32.46,32.47,32.38,32.46,257235.0,29.4049,29.414,29.3324,29.4049,257235.0
2018-12-21 13:10:00,32.46,32.49,32.41,32.46,149095.0,29.4049,29.4321,29.3596,29.4049,149095.0
2018-12-21 13:15:00,32.44,32.48,32.41,32.42,102875.0,29.3868,29.423,29.3596,29.3687,102875.0
2018-12-21 13:20:00,32.43,32.53,32.42,32.5,188960.0,29.3777,29.4683,29.3687,29.4412,188960.0
2018-12-21 13:25:00,32.51,32.56,32.47,32.47,308845.0,29.4502,29.4955,29.414,29.414,308845.0
2018-12-21 13:30:00,32.5,32.59,32.49,32.59,241040.0,29.4412,29.5227,29.4321,29.5227,241040.0
2018-12-21 13:35:00,32.59,32.6,32.55,32.59,113085.0,29.5227,29.5317,29.4864,29.5227,113085.0
2018-12-21 13:40:00,32.6,32.64,32.57,32.63,112145.0,29.5317,29.568,29.5046,29.5589,112145.0
2018-12-21 13:45:00,32.62,32.62,32.53,32.53,236035.0,29.5499,29.5499,29.4683,29.4683,236035.0
2018-12-21 13:50:00,32.54,32.56,32.47,32.47,99670.0,29.4774,29.4955,29.414,29.414,99670.0
2018-12-21 13:55:00,32.48,32.51,32.47,32.5,99920.0,29.423,29.4502,29.414,29.4412,99920.0
2018-12-21 14:00:00,32.49,32.53,32.45,32.47,121995.0,29.4321,29.4683,29.3959,29.414,121995.0
2018-12-21 14:05:00,32.48,32.51,32.46,32.47,219650.0,29.423,29.4502,29.4049,29.414,219650.0
2018-12-21 14:10:00,32.48,32.49,32.39,32.41,187815.0,29.423,29.4321,29.3415,29.3596,187815.0
2018-12-21 14:15:00,32.42,32.52,32.41,32.51,90215.0,29.3687,29.4593,29.3596,29.4502,90215.0
2018-12-21 14:20:00,32.51,32.56,32.49,32.51,235390.0,29.4502,29.4955,29.4321,29.4502,235390.0
2018-12-21 14:25:00,32.5,32.5,32.43,32.47,100120.0,29.4412,29.4412,29.3777,29.414,100120.0
2018-12-21 14:30:00,32.46,32.51,32.44,32.45,175375.0,29.4049,29.4502,29.3868,29.3959,175375.0
2018-12-21 14:35:00,32.46,32.48,32.45,32.46,289655.0,29.4049,29.423,29.3959,29.4049,289655.0
2018-12-21 14:40:00,32.46,32.48,32.36,32.39,198865.0,29.4049,29.423,29.3143,29.3415,198865.0
2018-12-21 14:45:00,32.4,32.42,32.37,32.41,390285.0,29.3506,29.3687,29.3234,29.3596,390285.0
2018-12-21 14:50:00,32.42,32.53,32.41,32.42,411200.0,29.3687,29.4683,29.3596,29.3687,411200.0
2018-12-21 14:55:00,32.43,32.45,32.38,32.45,184405.0,29.3777,29.3959,29.3324,29.3959,184405.0
2018-12-21 15:00:00,32.46,32.48,32.43,32.45,232460.0,29.4049,29.423,29.3777,29.3959,232460.0
2018-12-21 15:05:00,32.45,32.45,32.39,32.42,274380.0,29.3959,29.3959,29.3415,29.3687,274380.0
2018-12-21 15:10:00,32.42,32.42,32.31,32.31,239260.0,29.3687,29.3687,29.269,29.269,239260.0
2018-12-21 15:15:00,32.32,32.36,32.25,32.28,350255.0,29.2781,29.3143,29.2147,29.2419,350255.0
2018-12-21 15:20:00,32.27,32.31,32.24,32.27,382495.0,29.2328,29.269,29.2056,29.2328,382495.0
2018-12-21 15:25:00,32.26,32.26,32.18,32.18,841205.0,29.2237,29.2237,29.1513,29.1513,841205.0
2018-12-21 15:30:00,32.19,32.25,32.16,32.17,426245.0,29.1603,29.2147,29.1332,29.1422,426245.0
2018-12-21 15:35:00,32.18,32.18,32.07,32.07,200920.0,29.1513,29.1513,29.0516,29.0516,200920.0
2018-12-21 15:40:00,32.07,32.17,32.06,32.15,186955.0,29.0516,29.1422,29.0426,29.1241,186955.0
2018-12-21 15:45:00,32.16,32.23,32.15,32.17,453730.0,29.1332,29.1966,29.1241,29.1422,453730.0
2018-12-21 15:50:00,32.17,32.19,32.12,32.16,559665.0,29.1422,29.1603,29.0969,29.1332,559665.0
2018-12-21 15:55:00,32.16,32.19,32.12,32.15,956445.0,29.1332,29.1603,29.0969,29.1241,956445.0
2018-12-24 09:30:00,31.94,32.04,31.94,31.98,549740.0,28.9339,29.0244,28.9339,28.9701,549740.0
2018-12-24 09:35:00,31.99,31.99,31.82,31.89,278020.0,28.9792,28.9792,28.8252,28.8886,278020.0
2018-12-24 09:40:00,31.92,31.92,31.8,31.82,155270.0,28.9157,28.9157,28.807,28.8252,155270.0
2018-12-24 09:45:00,31.82,31.82,31.65,31.71,237750.0,28.8252,28.8252,28.6712,28.7255,237750.0
2018-12-24 09:50:00,31.69,31.76,31.6,31.63,188245.0,28.7074,28.7708,28.6259,28.653,188245.0
2018-12-24 09:55:00,31.64,31.67,31.55,31.62,512215.0,28.6621,28.6893,28.5806,28.644,512215.0
2018-12-24 10:00:00,31.63,31.67,31.58,31.6,372505.0,28.653,28.6893,28.6077,28.6259,372505.0
2018-12-24 10:05:00,31.6,31.63,31.43,31.49,236085.0,28.6259,28.653,28.4719,28.5262,236085.0
2018-12-24 10:10:00,31.49,31.67,31.49,31.67,223055.0,28.5262,28.6893,28.5262,28.6893,223055.0
2018-12-24 10:15:00,31.66,31.69,31.54,31.58,347810.0,28.6802,28.7074,28.5715,28.6077,347810.0
2018-12-24 10:20:00,31.57,31.65,31.51,31.6,186005.0,28.5987,28.6712,28.5443,28.6259,186005.0
2018-12-24 10:25:00,31.61,31.69,31.6,31.66,171815.0,28.6349,28.7074,28.6259,28.6802,171815.0
2018-12-24 10:30:00,31.67,31.76,31.65,31.68,290805.0,28.6893,28.7708,28.6712,28.6983,290805.0
2018-12-24 10:35:00,31.68,31.79,31.66,31.78,213660.0,28.6983,28.798,28.6802,28.7889,213660.0
2018-12-24 10:40:00,31.79,31.91,31.79,31.83,243395.0,28.798,28.9067,28.798,28.8342,243395.0
2018-12-24 10:45:00,31.84,31.85,31.75,31.76,451095.0,28.8433,28.8523,28.7617,28.7708,451095.0
2018-12-24 10:50:00,31.76,31.76,31.7,31.72,1251360.0,28.7708,28.7708,28.7164,28.7346,1251360.0
2018-12-24 10:55:00,31.72,31.73,31.67,31.72,343450.0,28.7346,28.7436,28.6893,28.7346,343450.0
2018-12-24 11:00:00,31.73,31.84,31.66,31.68,517190.0,28.7436,28.8433,28.6802,28.6983,517190.0
2018-12-24 11:05:00,31.68,31.75,31.66,31.75,92705.0,28.6983,28.7617,28.6802,28.7617,92705.0
2018-12-24 11:10:00,31.75,31.8,31.69,31.78,106660.0,28.7617,28.807,28.7074,28.7889,106660.0
2018-12-24 11:15:00,31.78,31.8,31.66,31.74,374670.0,28.7889,28.807,28.6802,28.7527,374670.0
2018-12-24 11:20:00,31.71,31.75,31.66,31.66,209670.0,28.7255,28.7617,28.6802,28.6802,209670.0
2018-12-24 11:25:00,31.68,31.69,31.62,31.66,156810.0,28.6983,28.7074,28.644,28.6802,156810.0
2018-12-24 11:30:00,31.67,31.74,31.66,31.71,129820.0,28.6893,28.7527,28.6802,28.7255,129820.0
2018-12-24 11:35:00,31.7,31.71,31.63,31.68,203980.0,28.7164,28.7255,28.653,28.6983,203980.0
2018-12-24 11:40:00,31.7,31.75,31.64,31.67,172990.0,28.7164,28.7617,28.6621,28.6893,172990.0
2018-12-24 11:45:00,31.66,31.66,31.55,31.57,507385.0,28.6802,28.6802,28.5806,28.5987,507385.0
2018-12-24 11:50:00,31.56,31.62,31.54,31.6,211005.0,28.5896,28.644,28.5715,28.6259,211005.0
2018-12-24 11:55:00,31.61,31.67,31.56,31.57,453205.0,28.6349,28.6893,28.5896,28.5987,453205.0
2018-12-24 12:00:00,31.57,31.65,31.57,31.63,401715.0,28.5987,28.6712,28.5987,28.653,401715.0
2018-12-24 12:05:00,31.61,31.63,31.53,31.53,308085.0,28.6349,28.653,28.5624,28.5624,308085.0
2018-12-24 12:10:00,31.54,31.56,31.48,31.53,434845.0,28.5715,28.5896,28.5172,28.5624,434845.0
2018-12-24 12:15:00,31.53,31.56,31.51,31.52,185350.0,28.5624,28.5896,28.5443,28.5534,185350.0
2018-12-24 12:20:00,31.5,31.52,31.45,31.5,222480.0,28.5353,28.5534,28.49,28.5353,222480.0
2018-12-24 12:25:00,31.51,31.62,31.5,31.54,296765.0,28.5443,28.644,28.5353,28.5715,296765.0
2018-12-24 12:30:00,31.55,31.6,31.49,31.54,306635.0,28.5806,28.6259,28.5262,28.5715,306635.0
2018-12-24 12:35:00,31.53,31.57,31.51,31.52,117995.0,28.5624,28.5987,28.5443,28.5534,117995.0
2018-12-24 12:40:00,31.53,31.54,31.47,31.48,372730.0,28.5624,28.5715,28.5081,28.5172,372730.0
2018-12-24 12:45:00,31.48,31.48,31.43,31.45,347055.0,28.5172,28.5172,28.4719,28.49,347055.0
2018-12-24 12:50:00,31.45,31.45,31.39,31.41,608715.0,28.49,28.49,28.4356,28.4537,608715.0
2018-12-24 12:55:00,31.41,31.41,31.27,31.29,1262050.0,28.4537,28.4537,28.3269,28.345,1262050.0
2018-12-26 09:30:00,31.41,31.61,31.41,31.56,535780.0,28.4537,28.6349,28.4537,28.5896,535780.0
2018-12-26 09:35:00,31.56,31.58,31.5,31.58,183880.0,28.5896,28.6077,28.5353,28.6077,183880.0
2018-12-26 09:40:00,31.52,31.57,31.5,31.51,159235.0,28.5534,28.5987,28.5353,28.5443,159235.0
2018-12-26 09:45:00,31.52,31.58,31.5,31.54,126690.0,28.5534,28.6077,28.5353,28.5715,126690.0
2018-12-26 09:50:00,31.56,31.57,31.48,31.52,280520.0,28.5896,28.5987,28.5172,28.5534,280520.0
2018-12-26 09:55:00,31.52,31.54,31.45,31.46,184790.0,28.5534,28.5715,28.49,28.499,184790.0
2018-12-26 10:00:00,31.45,31.5,31.39,31.39,178370.0,28.49,28.5353,28.4356,28.4356,178370.0
2018-12-26 10:05:00,31.38,31.41,31.32,31.41,484225.0,28.4266,28.4537,28.3722,28.4537,484225.0
2018-12-26 10:10:00,31.41,31.42,31.27,31.28,165180.0,28.4537,28.4628,28.3269,28.336,165180.0
2018-12-26 10:15:00,31.3,31.34,31.26,31.27,116330.0,28.3541,28.3903,28.3179,28.3269,116330.0
2018-12-26 10:20:00,31.25,31.44,31.25,31.42,394665.0,28.3088,28.4809,28.3088,28.4628,394665.0
2018-12-26 10:25:00,31.44,31.5,31.4,31.4,214555.0,28.4809,28.5353,28.4447,28.4447,214555.0
2018-12-26 10:30:00,31.39,31.45,31.37,31.39,67850.0,28.4356,28.49,28.4175,28.4356,67850.0
2018-12-26 10:35:00,31.38,31.41,31.32,31.34,147885.0,28.4266,28.4537,28.3722,28.3903,147885.0
2018-12-26 10:40:00,31.34,31.37,31.32,31.35,157770.0,28.3903,28.4175,28.3722,28.3994,157770.0
2018-12-26 10:45:00,31.34,31.4,31.32,31.36,114155.0,28.3903,28.4447,28.3722,28.4084,114155.0
2018-12-26 10:50:00,31.37,31.41,31.23,31.24,168100.0,28.4175,28.4537,28.2907,28.2997,168100.0
2018-12-26 10:55:00,31.25,31.3,31.25,31.26,245885.0,28.3088,28.3541,28.3088,28.3179,245885.0
2018-12-26 11:00:00,31.27,31.39,31.24,31.38,286420.0,28.3269,28.4356,28.2997,28.4266,286420.0
2018-12-26 11:05:00,31.38,31.4,31.33,31.36,165145.0,28.4266,28.4447,28.3813,28.4084,165145.0
2018-12-26 11:10:00,31.36,31.4,31.32,31.34,1040940.0,28.4084,28.4447,28.3722,28.3903,1040940.0
2018-12-26 11:15:00,31.34,31.45,31.33,31.45,90690.0,28.3903,28.49,28.3813,28.49,90690.0
2018-12-26 11:20:00,31.45,31.47,31.42,31.44,197550.0,28.49,28.5081,28.4628,28.4809,197550.0
2018-12-26 11:25:00,31.44,31.52,31.42,31.52,169890.0,28.4809,28.5534,28.4628,28.5534,169890.0
2018-12-26 11:30:00,31.53,31.53,31.49,31.49,78890.0,28.5624,28.5624,28.5262,28.5262,78890.0
2018-12-26 11:35:00,31.49,31.59,31.48,31.58,246585.0,28.5262,28.6168,28.5172,28.6077,246585.0
2018-12-26 11:40:00,31.58,31.65,31.56,31.63,103665.0,28.6077,28.6712,28.5896,28.653,103665.0
2018-12-26 11:45:00,31.63,31.66,31.6,31.66,164760.0,28.653,28.6802,28.6259,28.6802,164760.0
2018-12-26 11:50:00,31.66,31.69,31.63,31.68,266650.0,28.6802,28.7074,28.653,28.6983,266650.0
2018-12-26 11:55:00,31.67,31.75,31.67,31.75,118970.0,28.6893,28.7617,28.6893,28.7617,118970.0
2018-12-26 12:00:00,31.77,31.8,31.74,31.76,158360.0,28.7799,28.807,28.7527,28.7708,158360.0
2018-12-26 12:05:00,31.75,31.84,31.75,31.84,85910.0,28.7617,28.8433,28.7617,28.8433,85910.0
2018-12-26 12:10:00,31.84,31.96,31.82,31.94,151345.0,28.8433,28.952,28.8252,28.9339,151345.0
2018-12-26 12:15:00,31.94,31.94,31.82,31.85,107620.0,28.9339,28.9339,28.8252,28.8523,107620.0
2018-12-26 12:20:00,31.86,31.9,31.83,31.89,130150.0,28.8614,28.8976,28.8342,28.8886,130150.0
2018-12-26 12:25:00,31.89,31.91,31.82,31.83,223245.0,28.8886,28.9067,28.8252,28.8342,223245.0
2018-12-26 12:30:00,31.83,31.92,31.82,31.89,195100.0,28.8342,28.9157,28.8252,28.8886,195100.0
2018-12-26 12:35:00,31.9,31.96,31.87,31.94,263175.0,28.8976,28.952,28.8704,28.9339,263175.0
2018-12-26 12:40:00,31.95,31.97,31.91,31.95,412165.0,28.9429,28.961,28.9067,28.9429,412165.0
2018-12-26 12:45:00,31.96,32.01,31.92,31.93,168820.0,28.952,28.9973,28.9157,28.9248,168820.0
2018-12-26 12:50:00,31.95,32.03,31.94,32.0,144040.0,28.9429,29.0154,28.9339,28.9882,144040.0
2018-12-26 12:55:00,32.03,32.06,31.99,31.99,117175.0,29.0154,29.0426,28.9792,28.9792,117175.0
2018-12-26 13:00:00,31.99,32.01,31.94,31.94,177800.0,28.9792,28.9973,28.9339,28.9339,177800.0
2018-12-26 13:05:00,31.93,31.94,31.89,31.92,666480.0,28.9248,28.9339,28.8886,28.9157,666480.0
2018-12-26 13:10:00,31.91,31.95,31.86,31.89,218240.0,28.9067,28.9429,28.8614,28.8886,218240.0
2018-12-26 13:15:00,31.88,31.88,31.8,31.82,204585.0,28.8795,28.8795,28.807,28.8252,204585.0
2018-12-26 13:20:00,31.8,31.88,31.8,31.85,460675.0,28.807,28.8795,28.807,28.8523,460675.0
2018-12-26 13:25:00,31.85,31.9,31.82,31.85,289750.0,28.8523,28.8976,28.8252,28.8523,289750.0
2018-12-26 13:30:00,31.86,31.9,31.84,31.88,344415.0,28.8614,28.8976,28.8433,28.8795,344415.0
2018-12-26 13:35:00,31.87,31.91,31.85,31.91,328970.0,28.8704,28.9067,28.8523,28.9067,328970.0
2018-12-26 13:40:00,31.92,31.95,31.9,31.92,219060.0,28.9157,28.9429,28.8976,28.9157,219060.0
2018-12-26 13:45:00,31.93,32.03,31.93,31.99,420595.0,28.9248,29.0154,28.9248,28.9792,420595.0
2018-12-26 13:50:00,32.0,32.1,32.0,32.09,220790.0,28.9882,29.0788,28.9882,29.0697,220790.0
2018-12-26 13:55:00,32.1,32.13,32.08,32.12,406570.0,29.0788,29.106,29.0607,29.0969,406570.0
2018-12-26 14:00:00,32.13,32.14,32.08,32.1,444840.0,29.106,29.115,29.0607,29.0788,444840.0
2018-12-26 14:05:00,32.1,32.1,32.04,32.09,265270.0,29.0788,29.0788,29.0244,29.0697,265270.0
2018-12-26 14:10:00,32.09,32.13,32.08,32.1,281380.0,29.0697,29.106,29.0607,29.0788,281380.0
2018-12-26 14:15:00,32.11,32.15,32.03,32.05,399980.0,29.0879,29.1241,29.0154,29.0335,399980.0
2018-12-26 14:20:00,32.05,32.08,32.02,32.07,167745.0,29.0335,29.0607,29.0063,29.0516,167745.0
2018-12-26 14:25:00,32.06,32.08,32.01,32.05,101985.0,29.0426,29.0607,28.9973,29.0335,101985.0
2018-12-26 14:30:00,32.07,32.14,32.06,32.13,179750.0,29.0516,29.115,29.0426,29.106,179750.0
2018-12-26 14:35:00,32.12,32.13,32.09,32.11,221510.0,29.0969,29.106,29.0697,29.0879,221510.0
2018-12-26 14:40:00,32.13,32.13,32.06,32.1,116615.0,29.106,29.106,29.0426,29.0788,116615.0
2018-12-26 14:45:00,32.11,32.12,32.07,32.08,183395.0,29.0879,29.0969,29.0516,29.0607,183395.0
2018-12-26 14:50:00,32.08,32.14,32.07,32.14,424085.0,29.0607,29.115,29.0516,29.115,424085.0
2018-12-26 14:55:00,32.13,32.21,32.11,32.21,289640.0,29.106,29.1784,29.0879,29.1784,289640.0
2018-12-26 15:00:00,32.2,32.23,32.17,32.2,418480.0,29.1694,29.1966,29.1422,29.1694,418480.0
2018-12-26 15:05:00,32.19,32.28,32.19,32.24,196405.0,29.1603,29.2419,29.1603,29.2056,196405.0
2018-12-26 15:10:00,32.26,32.29,32.24,32.28,244670.0,29.2237,29.2509,29.2056,29.2419,244670.0
2018-12-26 15:15:00,32.28,32.31,32.27,32.27,259410.0,29.2419,29.269,29.2328,29.2328,259410.0
2018-12-26 15:20:00,32.27,32.36,32.26,32.36,404515.0,29.2328,29.3143,29.2237,29.3143,404515.0
2018-12-26 15:25:00,32.35,32.4,32.35,32.39,153035.0,29.3053,29.3506,29.3053,29.3415,153035.0
2018-12-26 15:30:00,32.38,32.45,32.38,32.43,328280.0,29.3324,29.3959,29.3324,29.3777,328280.0
2018-12-26 15:35:00,32.44,32.52,32.42,32.52,272885.0,29.3868,29.4593,29.3687,29.4593,272885.0
2018-12-26 15:40:00,32.52,32.6,32.49,32.59,366645.0,29.4593,29.5317,29.4321,29.5227,366645.0
2018-12-26 15:45:00,32.62,32.65,32.53,32.56,390605.0,29.5499,29.577,29.4683,29.4955,390605.0
2018-12-26 15:50:00,32.56,32.67,32.55,32.67,301490.0,29.4955,29.5952,29.4864,29.5952,301490.0
2018-12-26 15:55:00,32.69,32.72,32.66,32.71,479190.0,29.6133,29.6404,29.5861,29.6314,479190.0
2018-12-27 09:30:00,32.26,32.38,32.25,32.37,404330.0,29.2237,29.3324,29.2147,29.3234,404330.0
2018-12-27 09:35:00,32.39,32.49,32.32,32.42,207585.0,29.3415,29.4321,29.2781,29.3687,207585.0
2018-12-27 09:40:00,32.43,32.45,32.29,32.3,147360.0,29.3777,29.3959,29.2509,29.26,147360.0
2018-12-27 09:45:00,32.28,32.33,32.16,32.18,161335.0,29.2419,29.2872,29.1332,29.1513,161335.0
2018-12-27 09:50:00,32.17,32.19,32.07,32.14,223735.0,29.1422,29.1603,29.0516,29.115,223735.0
2018-12-27 09:55:00,32.12,32.26,32.09,32.23,163300.0,29.0969,29.2237,29.0697,29.1966,163300.0
2018-12-27 10:00:00,32.22,32.35,32.21,32.28,247140.0,29.1875,29.3053,29.1784,29.2419,247140.0
2018-12-27 10:05:00,32.28,32.31,32.12,32.14,219940.0,29.2419,29.269,29.0969,29.115,219940.0
2018-12-27 10:10:00,32.14,32.21,32.13,32.21,277435.0,29.115,29.1784,29.106,29.1784,277435.0
2018-12-27 10:15:00,32.19,32.32,32.18,32.21,279405.0,29.1603,29.2781,29.1513,29.1784,279405.0
2018-12-27 10:20:00,32.21,32.26,32.18,32.19,252095.0,29.1784,29.2237,29.1513,29.1603,252095.0
2018-12-27 10:25:00,32.21,32.26,32.2,32.21,243295.0,29.1784,29.2237,29.1694,29.1784,243295.0
2018-12-27 10:30:00,32.21,32.3,32.16,32.3,143065.0,29.1784,29.26,29.1332,29.26,143065.0
2018-12-27 10:35:00,32.32,32.34,32.25,32.25,279700.0,29.2781,29.2962,29.2147,29.2147,279700.0
2018-12-27 10:40:00,32.26,32.38,32.24,32.35,95425.0,29.2237,29.3324,29.2056,29.3053,95425.0
2018-12-27 10:45:00,32.35,32.39,32.3,32.34,148160.0,29.3053,29.3415,29.26,29.2962,148160.0
2018-12-27 10:50:00,32.33,32.34,32.21,32.21,220500.0,29.2872,29.2962,29.1784,29.1784,220500.0
2018-12-27 10:55:00,32.21,32.24,32.17,32.19,178205.0,29.1784,29.2056,29.1422,29.1603,178205.0
2018-12-27 11:00:00,32.19,32.21,32.13,32.15,347850.0,29.1603,29.1784,29.106,29.1241,347850.0
2018-12-27 11:05:00,32.15,32.17,32.08,32.14,333980.0,29.1241,29.1422,29.0607,29.115,333980.0
2018-12-27 11:10:00,32.13,32.17,32.1,32.14,196160.0,29.106,29.1422,29.0788,29.115,196160.0
2018-12-27 11:15:00,32.14,32.27,32.12,32.26,256295.0,29.115,29.2328,29.0969,29.2237,256295.0
2018-12-27 11:20:00,32.25,32.29,32.24,32.28,153030.0,29.2147,29.2509,29.2056,29.2419,153030.0
2018-12-27 11:25:00,32.28,32.4,32.28,32.38,288480.0,29.2419,29.3506,29.2419,29.3324,288480.0
2018-12-27 11:30:00,32.39,32.49,32.39,32.44,262095.0,29.3415,29.4321,29.3415,29.3868,262095.0
2018-12-27 11:35:00,32.44,32.46,32.36,32.43,131920.0,29.3868,29.4049,29.3143,29.3777,131920.0
2018-12-27 11:40:00,32.4,32.4,32.28,32.31,183960.0,29.3506,29.3506,29.2419,29.269,183960.0
2018-12-27 11:45:00,32.3,32.3,32.25,32.27,156270.0,29.26,29.26,29.2147,29.2328,156270.0
2018-12-27 11:50:00,32.26,32.33,32.26,32.28,517135.0,29.2237,29.2872,29.2237,29.2419,517135.0
2018-12-27 11:55:00,32.27,32.39,32.25,32.35,83485.0,29.2328,29.3415,29.2147,29.3053,83485.0
2018-12-27 12:00:00,32.35,32.35,32.25,32.26,193815.0,29.3053,29.3053,29.2147,29.2237,193815.0
2018-12-27 12:05:00,32.25,32.29,32.23,32.26,179525.0,29.2147,29.2509,29.1966,29.2237,179525.0
2018-12-27 12:10:00,32.27,32.28,32.24,32.26,245625.0,29.2328,29.2419,29.2056,29.2237,245625.0
2018-12-27 12:15:00,32.27,32.38,32.27,32.37,115375.0,29.2328,29.3324,29.2328,29.3234,115375.0
2018-12-27 12:20:00,32.36,32.37,32.3,32.33,134380.0,29.3143,29.3234,29.26,29.2872,134380.0
2018-12-27 12:25:00,32.33,32.34,32.12,32.16,757235.0,29.2872,29.2962,29.0969,29.1332,757235.0
2018-12-27 12:30:00,32.16,32.16,32.08,32.14,212300.0,29.1332,29.1332,29.0607,29.115,212300.0
2018-12-27 12:35:00,32.16,32.18,32.11,32.15,156080.0,29.1332,29.1513,29.0879,29.1241,156080.0
2018-12-27 12:40:00,32.15,32.17,32.09,32.12,187605.0,29.1241,29.1422,29.0697,29.0969,187605.0
2018-12-27 12:45:00,32.14,32.18,32.1,32.15,125390.0,29.115,29.1513,29.0788,29.1241,125390.0
2018-12-27 12:50:00,32.14,32.22,32.12,32.22,156385.0,29.115,29.1875,29.0969,29.1875,156385.0
2018-12-27 12:55:00,32.21,32.21,32.14,32.19,337125.0,29.1784,29.1784,29.115,29.1603,337125.0
2018-12-27 13:00:00,32.19,32.21,32.15,32.18,190230.0,29.1603,29.1784,29.1241,29.1513,190230.0
2018-12-27 13:05:00,32.18,32.24,32.18,32.23,153010.0,29.1513,29.2056,29.1513,29.1966,153010.0
2018-12-27 13:10:00,32.23,32.24,32.14,32.17,196045.0,29.1966,29.2056,29.115,29.1422,196045.0
2018-12-27 13:15:00,32.18,32.18,32.12,32.13,133190.0,29.1513,29.1513,29.0969,29.106,133190.0
2018-12-27 13:20:00,32.12,32.12,32.08,32.1,173545.0,29.0969,29.0969,29.0607,29.0788,173545.0
2018-12-27 13:25:00,32.09,32.11,32.02,32.02,203380.0,29.0697,29.0879,29.0063,29.0063,203380.0
2018-12-27 13:30:00,32.02,32.09,32.02,32.08,180745.0,29.0063,29.0697,29.0063,29.0607,180745.0
2018-12-27 13:35:00,32.08,32.08,32.03,32.03,311345.0,29.0607,29.0607,29.0154,29.0154,311345.0
2018-12-27 13:40:00,32.04,32.06,32.03,32.04,509460.0,29.0244,29.0426,29.0154,29.0244,509460.0
2018-12-27 13:45:00,32.04,32.04,31.92,31.94,392575.0,29.0244,29.0244,28.9157,28.9339,392575.0
2018-12-27 13:50:00,31.95,31.96,31.88,31.89,274535.0,28.9429,28.952,28.8795,28.8886,274535.0
2018-12-27 13:55:00,31.89,31.97,31.89,31.95,433775.0,28.8886,28.961,28.8886,28.9429,433775.0
2018-12-27 14:00:00,31.93,31.95,31.86,31.95,557775.0,28.9248,28.9429,28.8614,28.9429,557775.0
2018-12-27 14:05:00,31.94,31.98,31.89,31.89,337930.0,28.9339,28.9701,28.8886,28.8886,337930.0
2018-12-27 14:10:00,31.88,31.88,31.85,31.85,265810.0,28.8795,28.8795,28.8523,28.8523,265810.0
2018-12-27 14:15:00,31.85,31.85,31.78,31.81,440010.0,28.8523,28.8523,28.7889,28.8161,440010.0
2018-12-27 14:20:00,31.81,31.87,31.79,31.82,260755.0,28.8161,28.8704,28.798,28.8252,260755.0
2018-12-27 14:25:00,31.84,31.9,31.8,31.88,710105.0,28.8433,28.8976,28.807,28.8795,710105.0
2018-12-27 14:30:00,31.88,31.89,31.81,31.86,135230.0,28.8795,28.8886,28.8161,28.8614,135230.0
2018-12-27 14:35:00,31.84,31.91,31.84,31.91,97720.0,28.8433,28.9067,28.8433,28.9067,97720.0
2018-12-27 14:40:00,31.91,32.07,31.9,32.06,518290.0,28.9067,29.0516,28.8976,29.0426,518290.0
2018-12-27 14:45:00,32.05,32.08,31.94,31.96,315040.0,29.0335,29.0607,28.9339,28.952,315040.0
2018-12-27 14:50:00,31.96,32.11,31.93,32.05,284605.0,28.952,29.0879,28.9248,29.0335,284605.0
2018-12-27 14:55:00,32.04,32.08,32.01,32.07,301490.0,29.0244,29.0607,28.9973,29.0516,301490.0
2018-12-27 15:00:00,32.07,32.08,31.96,32.03,287580.0,29.0516,29.0607,28.952,29.0154,287580.0
2018-12-27 15:05:00,32.03,32.06,31.95,32.04,206560.0,29.0154,29.0426,28.9429,29.0244,206560.0
2018-12-27 15:10:00,32.04,32.19,32.0,32.19,514755.0,29.0244,29.1603,28.9882,29.1603,514755.0
2018-12-27 15:15:00,32.2,32.21,32.13,32.16,210735.0,29.1694,29.1784,29.106,29.1332,210735.0
2018-12-27 15:20:00,32.17,32.33,32.16,32.33,413320.0,29.1422,29.2872,29.1332,29.2872,413320.0
2018-12-27 15:25:00,32.33,32.45,32.31,32.43,257730.0,29.2872,29.3959,29.269,29.3777,257730.0
2018-12-27 15:30:00,32.43,32.5,32.33,32.47,499155.0,29.3777,29.4412,29.2872,29.414,499155.0
2018-12-27 15:35:00,32.48,32.62,32.48,32.56,290220.0,29.423,29.5499,29.423,29.4955,290220.0
2018-12-27 15:40:00,32.56,32.74,32.56,32.69,475700.0,29.4955,29.6586,29.4955,29.6133,475700.0
2018-12-27 15:45:00,32.71,32.71,32.59,32.69,423050.0,29.6314,29.6314,29.5227,29.6133,423050.0
2018-12-27 15:50:00,32.68,32.69,32.55,32.59,807350.0,29.6042,29.6133,29.4864,29.5227,807350.0
2018-12-27 15:55:00,32.6,32.89,32.6,32.89,1778695.0,29.5317,29.7944,29.5317,29.7944,1778695.0
2018-12-28 09:30:00,32.98,33.01,32.89,32.93,374790.0,29.876,29.9032,29.7944,29.8307,374790.0
2018-12-28 09:35:00,32.93,32.96,32.86,32.95,252380.0,29.8307,29.8579,29.7673,29.8488,252380.0
2018-12-28 09:40:00,32.94,33.16,32.92,33.14,179910.0,29.8397,30.039,29.8216,30.0209,179910.0
2018-12-28 09:45:00,33.15,33.25,33.11,33.12,240060.0,30.03,30.1206,29.9937,30.0028,240060.0
2018-12-28 09:50:00,33.12,33.14,33.02,33.13,203300.0,30.0028,30.0209,29.9122,30.0119,203300.0
2018-12-28 09:55:00,33.14,33.16,33.03,33.09,665600.0,30.0209,30.039,29.9213,29.9756,665600.0
2018-12-28 10:00:00,33.1,33.12,32.96,32.96,101695.0,29.9847,30.0028,29.8579,29.8579,101695.0
2018-12-28 10:05:00,32.98,33.02,32.97,32.99,102300.0,29.876,29.9122,29.8669,29.885,102300.0
2018-12-28 10:10:00,32.99,33.02,32.94,32.97,153125.0,29.885,29.9122,29.8397,29.8669,153125.0
2018-12-28 10:15:00,32.99,33.04,32.97,32.98,80025.0,29.885,29.9303,29.8669,29.876,80025.0
2018-12-28 10:20:00,32.97,32.99,32.87,32.88,186255.0,29.8669,29.885,29.7763,29.7854,186255.0
2018-12-28 10:25:00,32.87,32.9,32.8,32.83,125440.0,29.7763,29.8035,29.7129,29.7401,125440.0
2018-12-28 10:30:00,32.83,32.86,32.8,32.85,1612115.0,29.7401,29.7673,29.7129,29.7582,1612115.0
2018-12-28 10:35:00,32.84,32.85,32.7,32.79,127990.0,29.7492,29.7582,29.6223,29.7039,127990.0
2018-12-28 10:40:00,32.78,32.85,32.78,32.78,65895.0,29.6948,29.7582,29.6948,29.6948,65895.0
2018-12-28 10:45:00,32.78,32.9,32.76,32.89,153445.0,29.6948,29.8035,29.6767,29.7944,153445.0
2018-12-28 10:50:00,32.89,32.96,32.86,32.86,331515.0,29.7944,29.8579,29.7673,29.7673,331515.0
2018-12-28 10:55:00,32.87,32.88,32.78,32.8,823990.0,29.7763,29.7854,29.6948,29.7129,823990.0
2018-12-28 11:00:00,32.8,32.82,32.74,32.75,150920.0,29.7129,29.731,29.6586,29.6676,150920.0
2018-12-28 11:05:00,32.75,32.84,32.73,32.82,140050.0,29.6676,29.7492,29.6495,29.731,140050.0
2018-12-28 11:10:00,32.82,32.86,32.78,32.78,226610.0,29.731,29.7673,29.6948,29.6948,226610.0
2018-12-28 11:15:00,32.8,32.89,32.76,32.78,248905.0,29.7129,29.7944,29.6767,29.6948,248905.0
2018-12-28 11:20:00,32.78,32.79,32.73,32.79,115025.0,29.6948,29.7039,29.6495,29.7039,115025.0
2018-12-28 11:25:00,32.78,32.82,32.75,32.78,148995.0,29.6948,29.731,29.6676,29.6948,148995.0
2018-12-28 11:30:00,32.8,32.86,32.79,32.83,95695.0,29.7129,29.7673,29.7039,29.7401,95695.0
2018-12-28 11:35:00,32.84,32.93,32.83,32.92,153670.0,29.7492,29.8307,29.7401,29.8216,153670.0
2018-12-28 11:40:00,32.92,32.93,32.84,32.84,134060.0,29.8216,29.8307,29.7492,29.7492,134060.0
2018-12-28 11:45:00,32.82,32.84,32.75,32.77,233160.0,29.731,29.7492,29.6676,29.6857,233160.0
2018-12-28 11:50:00,32.78,32.84,32.75,32.8,197315.0,29.6948,29.7492,29.6676,29.7129,197315.0
2018-12-28 11:55:00,32.81,32.83,32.77,32.83,302335.0,29.722,29.7401,29.6857,29.7401,302335.0
2018-12-28 12:00:00,32.82,32.89,32.81,32.89,311145.0,29.731,29.7944,29.722,29.7944,311145.0
2018-12-28 12:05:00,32.9,32.93,32.88,32.91,338355.0,29.8035,29.8307,29.7854,29.8126,338355.0
2018-12-28 12:10:00,32.92,32.93,32.87,32.88,257170.0,29.8216,29.8307,29.7763,29.7854,257170.0
2018-12-28 12:15:00,32.88,32.88,32.79,32.81,136660.0,29.7854,29.7854,29.7039,29.722,136660.0
2018-12-28 12:20:00,32.81,32.88,32.81,32.88,285220.0,29.722,29.7854,29.722,29.7854,285220.0
2018-12-28 12:25:00,32.88,32.88,32.79,32.84,186560.0,29.7854,29.7854,29.7039,29.7492,186560.0
2018-12-28 12:30:00,32.85,32.88,32.82,32.82,188815.0,29.7582,29.7854,29.731,29.731,188815.0
2018-12-28 12:35:00,32.82,32.85,32.81,32.84,177555.0,29.731,29.7582,29.722,29.7492,177555.0
2018-12-28 12:40:00,32.85,32.9,32.84,32.88,425205.0,29.7582,29.8035,29.7492,29.7854,425205.0
2018-12-28 12:45:00,32.87,32.88,32.81,32.83,88375.0,29.7763,29.7854,29.722,29.7401,88375.0
2018-12-28 12:50:00,32.83,32.85,32.79,32.83,143840.0,29.7401,29.7582,29.7039,29.7401,143840.0
2018-12-28 12:55:00,32.85,32.85,32.73,32.74,356125.0,29.7582,29.7582,29.6495,29.6586,356125.0
2018-12-28 13:00:00,32.74,32.77,32.73,32.74,114490.0,29.6586,29.6857,29.6495,29.6586,114490.0
2018-12-28 13:05:00,32.74,32.8,32.72,32.8,108500.0,29.6586,29.7129,29.6404,29.7129,108500.0
2018-12-28 13:10:00,32.78,32.83,32.78,32.81,192140.0,29.6948,29.7401,29.6948,29.722,192140.0
2018-12-28 13:15:00,32.82,32.86,32.78,32.79,128300.0,29.731,29.7673,29.6948,29.7039,128300.0
2018-12-28 13:20:00,32.8,32.8,32.71,32.71,64435.0,29.7129,29.7129,29.6314,29.6314,64435.0
2018-12-28 13:25:00,32.71,32.73,32.69,32.72,78905.0,29.6314,29.6495,29.6133,29.6404,78905.0
2018-12-28 13:30:00,32.74,32.74,32.66,32.69,238690.0,29.6586,29.6586,29.5861,29.6133,238690.0
2018-12-28 13:35:00,32.69,32.73,32.67,32.71,143845.0,29.6133,29.6495,29.5952,29.6314,143845.0
2018-12-28 13:40:00,32.71,32.74,32.7,32.72,86720.0,29.6314,29.6586,29.6223,29.6404,86720.0
2018-12-28 13:45:00,32.73,32.82,32.72,32.8,239030.0,29.6495,29.731,29.6404,29.7129,239030.0
2018-12-28 13:50:00,32.8,32.85,32.77,32.81,275110.0,29.7129,29.7582,29.6857,29.722,275110.0
2018-12-28 13:55:00,32.81,32.84,32.8,32.81,91870.0,29.722,29.7492,29.7129,29.722,91870.0
2018-12-28 14:00:00,32.82,32.91,32.82,32.88,103670.0,29.731,29.8126,29.731,29.7854,103670.0
2018-12-28 14:05:00,32.91,32.98,32.9,32.97,141875.0,29.8126,29.876,29.8035,29.8669,141875.0
2018-12-28 14:10:00,32.99,33.05,32.96,33.05,749625.0,29.885,29.9394,29.8579,29.9394,749625.0
2018-12-28 14:15:00,33.05,33.11,33.04,33.04,216215.0,29.9394,29.9937,29.9303,29.9303,216215.0
2018-12-28 14:20:00,33.04,33.07,32.99,33.05,253635.0,29.9303,29.9575,29.885,29.9394,253635.0
2018-12-28 14:25:00,33.04,33.06,33.01,33.03,165820.0,29.9303,29.9484,29.9032,29.9213,165820.0
2018-12-28 14:30:00,33.03,33.09,33.02,33.08,145260.0,29.9213,29.9756,29.9122,29.9666,145260.0
2018-12-28 14:35:00,33.09,33.18,33.07,33.18,182525.0,29.9756,30.0572,29.9575,30.0572,182525.0
2018-12-28 14:40:00,33.18,33.24,33.01,33.21,568345.0,30.0572,30.1115,29.9032,30.0843,568345.0
2018-12-28 14:45:00,33.2,33.24,33.13,33.23,79985.0,30.0753,30.1115,30.0119,30.1024,79985.0
2018-12-28 14:50:00,33.22,33.29,33.19,33.27,325865.0,30.0934,30.1568,30.0662,30.1387,325865.0
2018-12-28 14:55:00,33.26,33.28,33.22,33.23,415950.0,30.1296,30.1477,30.0934,30.1024,415950.0
2018-12-28 15:00:00,33.23,33.26,33.17,33.17,200905.0,30.1024,30.1296,30.0481,30.0481,200905.0
2018-12-28 15:05:00,33.17,33.17,33.04,33.08,364425.0,30.0481,30.0481,29.9303,29.9666,364425.0
2018-12-28 15:10:00,33.08,33.1,32.97,33.1,425105.0,29.9666,29.9847,29.8669,29.9847,425105.0
2018-12-28 15:15:00,33.11,33.11,32.98,32.98,212385.0,29.9937,29.9937,29.876,29.876,212385.0
2018-12-28 15:20:00,32.99,32.99,32.91,32.96,187825.0,29.885,29.885,29.8126,29.8579,187825.0
2018-12-28 15:25:00,32.95,32.97,32.78,32.85,236250.0,29.8488,29.8669,29.6948,29.7582,236250.0
2018-12-28 15:30:00,32.84,32.87,32.77,32.85,323645.0,29.7492,29.7763,29.6857,29.7582,323645.0
2018-12-28 15:35:00,32.83,32.9,32.79,32.79,221140.0,29.7401,29.8035,29.7039,29.7039,221140.0
2018-12-28 15:40:00,32.79,32.85,32.76,32.77,284460.0,29.7039,29.7582,29.6767,29.6857,284460.0
2018-12-28 15:45:00,32.78,32.86,32.78,32.86,278425.0,29.6948,29.7673,29.6948,29.7673,278425.0
2018-12-28 15:50:00,32.86,32.89,32.79,32.79,189060.0,29.7673,29.7944,29.7039,29.7039,189060.0
2018-12-28 15:55:00,32.8,32.89,32.79,32.87,604765.0,29.7129,29.7944,29.7039,29.7763,604765.0
2018-12-31 09:30:00,33.04,33.15,33.03,33.14,667885.0,29.9303,30.03,29.9213,30.0209,667885.0
2018-12-31 09:35:00,33.14,33.15,33.07,33.07,214250.0,30.0209,30.03,29.9575,29.9575,214250.0
2018-12-31 09:40:00,33.07,33.07,32.98,32.98,257655.0,29.9575,29.9575,29.876,29.876,257655.0
2018-12-31 09:45:00,32.98,33.01,32.95,32.96,130405.0,29.876,29.9032,29.8488,29.8579,130405.0
2018-12-31 09:50:00,32.96,32.96,32.91,32.93,94620.0,29.8579,29.8579,29.8126,29.8307,94620.0
2018-12-31 09:55:00,32.93,32.96,32.89,32.96,126285.0,29.8307,29.8579,29.7944,29.8579,126285.0
2018-12-31 10:00:00,32.97,33.05,32.96,33.01,156030.0,29.8669,29.9394,29.8579,29.9032,156030.0
2018-12-31 10:05:00,33.01,33.03,32.93,32.96,170530.0,29.9032,29.9213,29.8307,29.8579,170530.0
2018-12-31 10:10:00,32.95,33.0,32.92,32.94,221330.0,29.8488,29.8941,29.8216,29.8397,221330.0
2018-12-31 10:15:00,32.93,32.93,32.89,32.93,82285.0,29.8307,29.8307,29.7944,29.8307,82285.0
2018-12-31 10:20:00,32.93,32.96,32.89,32.92,207600.0,29.8307,29.8579,29.7944,29.8216,207600.0
2018-12-31 10:25:00,32.92,32.93,32.88,32.9,133045.0,29.8216,29.8307,29.7854,29.8035,133045.0
2018-12-31 10:30:00,32.91,32.91,32.86,32.9,101020.0,29.8126,29.8126,29.7673,29.8035,101020.0
2018-12-31 10:35:00,32.89,32.91,32.84,32.85,107055.0,29.7944,29.8126,29.7492,29.7582,107055.0
2018-12-31 10:40:00,32.84,32.93,32.84,32.93,156565.0,29.7492,29.8307,29.7492,29.8307,156565.0
2018-12-31 10:45:00,32.92,32.97,32.92,32.92,246465.0,29.8216,29.8669,29.8216,29.8216,246465.0
2018-12-31 10:50:00,32.91,32.91,32.85,32.85,136525.0,29.8126,29.8126,29.7582,29.7582,136525.0
2018-12-31 10:55:00,32.84,32.86,32.78,32.8,189250.0,29.7492,29.7673,29.6948,29.7129,189250.0
2018-12-31 11:00:00,32.81,32.82,32.74,32.82,120390.0,29.722,29.731,29.6586,29.731,120390.0
2018-12-31 11:05:00,32.82,32.85,32.77,32.81,162930.0,29.731,29.7582,29.6857,29.722,162930.0
2018-12-31 11:10:00,32.8,32.8,32.76,32.77,212095.0,29.7129,29.7129,29.6767,29.6857,212095.0
2018-12-31 11:15:00,32.78,32.8,32.73,32.77,225415.0,29.6948,29.7129,29.6495,29.6857,225415.0
2018-12-31 11:20:00,32.77,32.79,32.73,32.76,502370.0,29.6857,29.7039,29.6495,29.6767,502370.0
2018-12-31 11:25:00,32.76,32.87,32.75,32.87,293945.0,29.6767,29.7763,29.6676,29.7763,293945.0
2018-12-31 11:30:00,32.86,32.86,32.71,32.75,316000.0,29.7673,29.7673,29.6314,29.6676,316000.0
2018-12-31 11:35:00,32.76,32.89,32.73,32.85,338050.0,29.6767,29.7944,29.6495,29.7582,338050.0
2018-12-31 11:40:00,32.81,32.84,32.75,32.77,181195.0,29.722,29.7492,29.6676,29.6857,181195.0
2018-12-31 11:45:00,32.78,32.88,32.75,32.88,229305.0,29.6948,29.7854,29.6676,29.7854,229305.0
2018-12-31 11:50:00,32.87,32.89,32.82,32.88,246895.0,29.7763,29.7944,29.731,29.7854,246895.0
2018-12-31 11:55:00,32.88,32.93,32.84,32.92,170015.0,29.7854,29.8307,29.7492,29.8216,170015.0
2018-12-31 12:00:00,32.93,32.94,32.9,32.92,274460.0,29.8307,29.8397,29.8035,29.8216,274460.0
2018-12-31 12:05:00,32.92,32.96,32.87,32.96,195895.0,29.8216,29.8579,29.7763,29.8579,195895.0
2018-12-31 12:10:00,32.95,32.99,32.89,32.97,354050.0,29.8488,29.885,29.7944,29.8669,354050.0
2018-12-31 12:15:00,32.98,32.98,32.93,32.94,496840.0,29.876,29.876,29.8307,29.8397,496840.0
2018-12-31 12:20:00,32.93,32.98,32.93,32.97,235290.0,29.8307,29.876,29.8307,29.8669,235290.0
2018-12-31 12:25:00,32.97,32.99,32.94,32.98,277160.0,29.8669,29.885,29.8397,29.876,277160.0
2018-12-31 12:30:00,32.99,33.01,32.96,32.99,155930.0,29.885,29.9032,29.8579,29.885,155930.0
2018-12-31 12:35:00,33.0,33.03,32.99,33.02,398760.0,29.8941,29.9213,29.885,29.9122,398760.0
2018-12-31 12:40:00,33.01,33.04,32.98,33.03,276130.0,29.9032,29.9303,29.876,29.9213,276130.0
2018-12-31 12:45:00,33.03,33.04,33.01,33.03,298910.0,29.9213,29.9303,29.9032,29.9213,298910.0
2018-12-31 12:50:00,33.03,33.03,32.99,33.01,152515.0,29.9213,29.9213,29.885,29.9032,152515.0
2018-12-31 12:55:00,33.01,33.02,32.99,33.02,111835.0,29.9032,29.9122,29.885,29.9122,111835.0
2018-12-31 13:00:00,33.03,33.04,33.0,33.01,124660.0,29.9213,29.9303,29.8941,29.9032,124660.0
2018-12-31 13:05:00,33.02,33.07,33.02,33.06,280130.0,29.9122,29.9575,29.9122,29.9484,280130.0
2018-12-31 13:10:00,33.07,33.08,33.03,33.05,181875.0,29.9575,29.9666,29.9213,29.9394,181875.0
2018-12-31 13:15:00,33.05,33.1,33.05,33.08,258225.0,29.9394,29.9847,29.9394,29.9666,258225.0
2018-12-31 13:20:00,33.09,33.1,33.05,33.09,83680.0,29.9756,29.9847,29.9394,29.9756,83680.0
2018-12-31 13:25:00,33.08,33.11,33.07,33.11,157060.0,29.9666,29.9937,29.9575,29.9937,157060.0
2018-12-31 13:30:00,33.1,33.11,33.07,33.08,111470.0,29.9847,29.9937,29.9575,29.9666,111470.0
2018-12-31 13:35:00,33.09,33.1,33.04,33.06,114665.0,29.9756,29.9847,29.9303,29.9484,114665.0
2018-12-31 13:40:00,33.05,33.08,33.03,33.03,325610.0,29.9394,29.9666,29.9213,29.9213,325610.0
2018-12-31 13:45:00,33.04,33.04,33.01,33.03,210415.0,29.9303,29.9303,29.9032,29.9213,210415.0
2018-12-31 13:50:00,33.02,33.03,32.96,32.97,152615.0,29.9122,29.9213,29.8579,29.8669,152615.0
2018-12-31 13:55:00,32.98,33.0,32.96,32.97,127185.0,29.876,29.8941,29.8579,29.8669,127185.0
2018-12-31 14:00:00,32.97,32.98,32.91,32.95,186555.0,29.8669,29.876,29.8126,29.8488,186555.0
2018-12-31 14:05:00,32.96,33.0,32.95,33.0,122090.0,29.8579,29.8941,29.8488,29.8941,122090.0
2018-12-31 14:10:00,32.99,32.99,32.93,32.94,153370.0,29.885,29.885,29.8307,29.8397,153370.0
2018-12-31 14:15:00,32.94,33.0,32.9,32.99,378550.0,29.8397,29.8941,29.8035,29.885,378550.0
2018-12-31 14:20:00,32.99,33.0,32.89,32.92,288185.0,29.885,29.8941,29.7944,29.8216,288185.0
2018-12-31 14:25:00,32.92,32.94,32.88,32.9,94265.0,29.8216,29.8397,29.7854,29.8035,94265.0
2018-12-31 14:30:00,32.9,32.91,32.87,32.87,379245.0,29.8035,29.8126,29.7763,29.7763,379245.0
2018-12-31 14:35:00,32.87,32.9,32.84,32.89,165155.0,29.7763,29.8035,29.7492,29.7944,165155.0
2018-12-31 14:40:00,32.89,32.93,32.88,32.91,184765.0,29.7944,29.8307,29.7854,29.8126,184765.0
2018-12-31 14:45:00,32.91,32.96,32.89,32.94,181400.0,29.8126,29.8579,29.7944,29.8397,181400.0
2018-12-31 14:50:00,32.94,33.02,32.94,33.0,194230.0,29.8397,29.9122,29.8397,29.8941,194230.0
2018-12-31 14:55:00,32.99,33.0,32.92,32.92,115165.0,29.885,29.8941,29.8216,29.8216,115165.0
2018-12-31 15:00:00,32.93,33.01,32.93,32.94,146815.0,29.8307,29.9032,29.8307,29.8397,146815.0
2018-12-31 15:05:00,32.96,32.98,32.92,32.92,343990.0,29.8579,29.876,29.8216,29.8216,343990.0
2018-12-31 15:10:00,32.91,32.94,32.89,32.92,440715.0,29.8126,29.8397,29.7944,29.8216,440715.0
2018-12-31 15:15:00,32.91,32.96,32.88,32.96,685350.0,29.8126,29.8579,29.7854,29.8579,685350.0
2018-12-31 15:20:00,32.95,32.99,32.91,32.92,291355.0,29.8488,29.885,29.8126,29.8216,291355.0
2018-12-31 15:25:00,32.93,33.04,32.93,33.01,657640.0,29.8307,29.9303,29.8307,29.9032,657640.0
2018-12-31 15:30:00,33.01,33.11,33.01,33.09,659180.0,29.9032,29.9937,29.9032,29.9756,659180.0
2018-12-31 15:35:00,33.09,33.12,33.06,33.11,877685.0,29.9756,30.0028,29.9484,29.9937,877685.0
2018-12-31 15:40:00,33.12,33.16,33.11,33.14,673455.0,30.0028,30.039,29.9937,30.0209,673455.0
2018-12-31 15:45:00,33.15,33.17,33.08,33.11,601085.0,30.03,30.0481,29.9666,29.9937,601085.0
2018-12-31 15:50:00,33.12,33.15,33.04,33.07,878810.0,30.0028,30.03,29.9303,29.9575,878810.0
2018-12-31 15:55:00,33.07,33.21,33.07,33.21,1176200.0,29.9575,30.0843,29.9575,30.0843,1176200.0
2019-01-02 09:30:00,32.77,32.78,32.65,32.66,141330.0,29.6857,29.6948,29.577,29.5861,141330.0
2019-01-02 09:35:00,32.57,32.66,32.57,32.58,112920.0,29.5046,29.5861,29.5046,29.5136,112920.0
2019-01-02 09:40:00,32.59,32.67,32.56,32.67,120870.0,29.5227,29.5952,29.4955,29.5952,120870.0
2019-01-02 09:45:00,32.7,32.73,32.68,32.68,55520.0,29.6223,29.6495,29.6042,29.6042,55520.0
2019-01-02 09:50:00,32.68,32.73,32.62,32.65,142395.0,29.6042,29.6495,29.5499,29.577,142395.0
2019-01-02 09:55:00,32.65,32.76,32.65,32.76,43435.0,29.577,29.6767,29.577,29.6767,43435.0
2019-01-02 10:00:00,32.78,32.79,32.69,32.79,168810.0,29.6948,29.7039,29.6133,29.7039,168810.0
2019-01-02 10:05:00,32.81,32.91,32.81,32.9,140535.0,29.722,29.8126,29.722,29.8035,140535.0
2019-01-02 10:10:00,32.91,32.96,32.89,32.92,142470.0,29.8126,29.8579,29.7944,29.8216,142470.0
2019-01-02 10:15:00,32.92,32.96,32.88,32.94,267420.0,29.8216,29.8579,29.7854,29.8397,267420.0
2019-01-02 10:20:00,32.95,32.97,32.93,32.97,91630.0,29.8488,29.8669,29.8307,29.8669,91630.0
2019-01-02 10:25:00,32.98,33.05,32.94,32.95,130985.0,29.876,29.9394,29.8397,29.8488,130985.0
2019-01-02 10:30:00,32.95,32.96,32.86,32.87,163255.0,29.8488,29.8579,29.7673,29.7763,163255.0
2019-01-02 10:35:00,32.86,32.91,32.85,32.9,91015.0,29.7673,29.8126,29.7582,29.8035,91015.0
2019-01-02 10:40:00,32.91,33.02,32.91,33.0,73185.0,29.8126,29.9122,29.8126,29.8941,73185.0
2019-01-02 10:45:00,33.0,33.02,32.97,32.97,90335.0,29.8941,29.9122,29.8669,29.8669,90335.0
2019-01-02 10:50:00,32.96,33.06,32.95,33.05,83525.0,29.8579,29.9484,29.8488,29.9394,83525.0
2019-01-02 10:55:00,33.05,33.13,33.04,33.09,210575.0,29.9394,30.0119,29.9303,29.9756,210575.0
2019-01-02 11:00:00,33.1,33.1,33.03,33.1,88225.0,29.9847,29.9847,29.9213,29.9847,88225.0
2019-01-02 11:05:00,33.11,33.16,33.1,33.15,146960.0,29.9937,30.039,29.9847,30.03,146960.0
2019-01-02 11:10:00,33.16,33.21,33.15,33.21,89430.0,30.039,30.0843,30.03,30.0843,89430.0
2019-01-02 11:15:00,33.22,33.24,33.15,33.24,136820.0,30.0934,30.1115,30.03,30.1115,136820.0
2019-01-02 11:20:00,33.27,33.27,33.19,33.24,83450.0,30.1387,30.1387,30.0662,30.1115,83450.0
2019-01-02 11:25:00,33.22,33.26,33.15,33.16,57630.0,30.0934,30.1296,30.03,30.039,57630.0
2019-01-02 11:30:00,33.15,33.17,33.13,33.15,48560.0,30.03,30.0481,30.0119,30.03,48560.0
2019-01-02 11:35:00,33.17,33.17,33.09,33.12,63970.0,30.0481,30.0481,29.9756,30.0028,63970.0
2019-01-02 11:40:00,33.11,33.23,33.11,33.22,153530.0,29.9937,30.1024,29.9937,30.0934,153530.0
2019-01-02 11:45:00,33.21,33.24,33.15,33.17,85920.0,30.0843,30.1115,30.03,30.0481,85920.0
2019-01-02 11:50:00,33.19,33.19,33.1,33.12,63415.0,30.0662,30.0662,29.9847,30.0028,63415.0
2019-01-02 11:55:00,33.11,33.13,33.03,33.03,64660.0,29.9937,30.0119,29.9213,29.9213,64660.0
2019-01-02 12:00:00,33.03,33.03,33.0,33.01,33785.0,29.9213,29.9213,29.8941,29.9032,33785.0
2019-01-02 12:05:00,33.01,33.04,32.95,32.97,211300.0,29.9032,29.9303,29.8488,29.8669,211300.0
2019-01-02 12:10:00,32.98,32.98,32.92,32.97,77100.0,29.876,29.876,29.8216,29.8669,77100.0
2019-01-02 12:15:00,32.96,32.96,32.88,32.9,342005.0,29.8579,29.8579,29.7854,29.8035,342005.0
2019-01-02 12:20:00,32.89,32.9,32.84,32.86,372805.0,29.7944,29.8035,29.7492,29.7673,372805.0
2019-01-02 12:25:00,32.86,32.9,32.86,32.88,259110.0,29.7673,29.8035,29.7673,29.7854,259110.0
2019-01-02 12:30:00,32.88,32.92,32.87,32.9,143135.0,29.7854,29.8216,29.7763,29.8035,143135.0
2019-01-02 12:35:00,32.9,33.01,32.89,33.01,90565.0,29.8035,29.9032,29.7944,29.9032,90565.0
2019-01-02 12:40:00,33.01,33.02,32.99,33.01,353230.0,29.9032,29.9122,29.885,29.9032,353230.0
2019-01-02 12:45:00,33.0,33.07,33.0,33.01,99385.0,29.8941,29.9575,29.8941,29.9032,99385.0
2019-01-02 12:50:00,33.02,33.03,33.0,33.0,202625.0,29.9122,29.9213,29.8941,29.8941,202625.0
2019-01-02 12:55:00,33.01,33.06,32.99,33.04,95930.0,29.9032,29.9484,29.885,29.9303,95930.0
2019-01-02 13:00:00,33.05,33.09,33.04,33.08,221160.0,29.9394,29.9756,29.9303,29.9666,221160.0
2019-01-02 13:05:00,33.1,33.17,33.09,33.15,74100.0,29.9847,30.0481,29.9756,30.03,74100.0
2019-01-02 13:10:00,33.15,33.16,33.11,33.13,88370.0,30.03,30.039,29.9937,30.0119,88370.0
2019-01-02 13:15:00,33.12,33.12,33.08,33.12,47930.0,30.0028,30.0028,29.9666,30.0028,47930.0
2019-01-02 13:20:00,33.12,33.14,33.1,33.13,33695.0,30.0028,30.0209,29.9847,30.0119,33695.0
2019-01-02 13:25:00,33.14,33.17,33.09,33.13,24850.0,30.0209,30.0481,29.9756,30.0119,24850.0
2019-01-02 13:30:00,33.13,33.18,33.11,33.17,115235.0,30.0119,30.0572,29.9937,30.0481,115235.0
2019-01-02 13:35:00,33.16,33.16,33.1,33.1,57160.0,30.039,30.039,29.9847,29.9847,57160.0
2019-01-02 13:40:00,33.1,33.12,33.07,33.1,38635.0,29.9847,30.0028,29.9575,29.9847,38635.0
2019-01-02 13:45:00,33.11,33.14,33.1,33.14,47105.0,29.9937,30.0209,29.9847,30.0209,47105.0
2019-01-02 13:50:00,33.13,33.15,33.12,33.13,45880.0,30.0119,30.03,30.0028,30.0119,45880.0
2019-01-02 13:55:00,33.13,33.2,33.13,33.2,20825.0,30.0119,30.0753,30.0119,30.0753,20825.0
2019-01-02 14:00:00,33.2,33.2,33.12,33.16,45420.0,30.0753,30.0753,30.0028,30.039,45420.0
2019-01-02 14:05:00,33.17,33.17,33.09,33.09,176705.0,30.0481,30.0481,29.9756,29.9756,176705.0
2019-01-02 14:10:00,33.1,33.1,33.02,33.05,289065.0,29.9847,29.9847,29.9122,29.9394,289065.0
2019-01-02 14:15:00,33.06,33.09,33.05,33.06,44155.0,29.9484,29.9756,29.9394,29.9484,44155.0
2019-01-02 14:20:00,33.06,33.12,33.05,33.11,199510.0,29.9484,30.0028,29.9394,29.9937,199510.0
2019-01-02 14:25:00,33.11,33.13,33.08,33.09,134545.0,29.9937,30.0119,29.9666,29.9756,134545.0
2019-01-02 14:30:00,33.11,33.17,33.11,33.14,96800.0,29.9937,30.0481,29.9937,30.0209,96800.0
2019-01-02 14:35:00,33.14,33.15,33.11,33.13,106105.0,30.0209,30.03,29.9937,30.0119,106105.0
2019-01-02 14:40:00,33.13,33.13,33.03,33.09,106790.0,30.0119,30.0119,29.9213,29.9756,106790.0
2019-01-02 14:45:00,33.09,33.13,33.07,33.13,64040.0,29.9756,30.0119,29.9575,30.0119,64040.0
2019-01-02 14:50:00,33.13,33.13,33.08,33.08,205580.0,30.0119,30.0119,29.9666,29.9666,205580.0
2019-01-02 14:55:00,33.09,33.09,33.04,33.04,117665.0,29.9756,29.9756,29.9303,29.9303,117665.0
2019-01-02 15:00:00,33.04,33.1,33.02,33.03,169795.0,29.9303,29.9847,29.9122,29.9213,169795.0
2019-01-02 15:05:00,33.02,33.02,32.96,32.98,165050.0,29.9122,29.9122,29.8579,29.876,165050.0
2019-01-02 15:10:00,32.97,33.01,32.92,33.0,233085.0,29.8669,29.9032,29.8216,29.8941,233085.0
2019-01-02 15:15:00,33.0,33.02,32.92,32.94,231810.0,29.8941,29.9122,29.8216,29.8397,231810.0
2019-01-02 15:20:00,32.93,32.97,32.91,32.95,152585.0,29.8307,29.8669,29.8126,29.8488,152585.0
2019-01-02 15:25:00,32.94,32.99,32.89,32.93,275595.0,29.8397,29.885,29.7944,29.8307,275595.0
2019-01-02 15:30:00,32.92,32.93,32.87,32.9,437830.0,29.8216,29.8307,29.7763,29.8035,437830.0
2019-01-02 15:35:00,32.91,32.96,32.9,32.9,197740.0,29.8126,29.8579,29.8035,29.8035,197740.0
2019-01-02 15:40:00,32.89,32.94,32.88,32.9,225125.0,29.7944,29.8397,29.7854,29.8035,225125.0
2019-01-02 15:45:00,32.91,32.98,32.91,32.94,304565.0,29.8126,29.876,29.8126,29.8397,304565.0
2019-01-02 15:50:00,32.94,33.0,32.94,32.98,209010.0,29.8397,29.8941,29.8397,29.876,209010.0
2019-01-02 15:55:00,32.98,33.12,32.98,33.11,618595.0,29.876,30.0028,29.876,29.9937,618595.0
2019-01-03 09:30:00,32.95,32.96,32.87,32.91,138380.0,29.8488,29.8579,29.7763,29.8126,138380.0
2019-01-03 09:35:00,32.91,32.92,32.79,32.79,197150.0,29.8126,29.8216,29.7039,29.7039,197150.0
2019-01-03 09:40:00,32.77,32.85,32.77,32.81,37650.0,29.6857,29.7582,29.6857,29.722,37650.0
2019-01-03 09:45:00,32.81,32.81,32.74,32.74,28580.0,29.722,29.722,29.6586,29.6586,28580.0
2019-01-03 09:50:00,32.74,32.77,32.68,32.72,171340.0,29.6586,29.6857,29.6042,29.6404,171340.0
2019-01-03 09:55:00,32.73,32.78,32.71,32.78,50490.0,29.6495,29.6948,29.6314,29.6948,50490.0
2019-01-03 10:00:00,32.75,32.76,32.56,32.58,155345.0,29.6676,29.6767,29.4955,29.5136,155345.0
2019-01-03 10:05:00,32.56,32.6,32.52,32.53,77035.0,29.4955,29.5317,29.4593,29.4683,77035.0
2019-01-03 10:10:00,32.53,32.55,32.48,32.49,151695.0,29.4683,29.4864,29.423,29.4321,151695.0
2019-01-03 10:15:00,32.49,32.55,32.45,32.55,139175.0,29.4321,29.4864,29.3959,29.4864,139175.0
2019-01-03 10:20:00,32.56,32.63,32.54,32.63,123295.0,29.4955,29.5589,29.4774,29.5589,123295.0
2019-01-03 10:25:00,32.61,32.64,32.59,32.6,84805.0,29.5408,29.568,29.5227,29.5317,84805.0
2019-01-03 10:30:00,32.59,32.59,32.5,32.53,53370.0,29.5227,29.5227,29.4412,29.4683,53370.0
2019-01-03 10:35:00,32.52,32.53,32.42,32.46,181850.0,29.4593,29.4683,29.3687,29.4049,181850.0
2019-01-03 10:40:00,32.46,32.55,32.45,32.49,139740.0,29.4049,29.4864,29.3959,29.4321,139740.0
2019-01-03 10:45:00,32.48,32.57,32.48,32.51,71765.0,29.423,29.5046,29.423,29.4502,71765.0
2019-01-03 10:50:00,32.48,32.6,32.48,32.56,111465.0,29.423,29.5317,29.423,29.4955,111465.0
2019-01-03 10:55:00,32.58,32.66,32.58,32.66,17010.0,29.5136,29.5861,29.5136,29.5861,17010.0
2019-01-03 11:00:00,32.68,32.72,32.65,32.7,64535.0,29.6042,29.6404,29.577,29.6223,64535.0
2019-01-03 11:05:00,32.67,32.69,32.64,32.66,48530.0,29.5952,29.6133,29.568,29.5861,48530.0
2019-01-03 11:10:00,32.7,32.81,32.7,32.8,114650.0,29.6223,29.722,29.6223,29.7129,114650.0
2019-01-03 11:15:00,32.82,32.86,32.81,32.84,76390.0,29.731,29.7673,29.722,29.7492,76390.0
2019-01-03 11:20:00,32.83,32.89,32.83,32.86,75165.0,29.7401,29.7944,29.7401,29.7673,75165.0
2019-01-03 11:25:00,32.81,32.86,32.8,32.82,43425.0,29.722,29.7673,29.7129,29.731,43425.0
2019-01-03 11:30:00,32.85,32.89,32.82,32.86,66530.0,29.7582,29.7944,29.731,29.7673,66530.0
2019-01-03 11:35:00,32.88,33.04,32.88,33.02,91675.0,29.7854,29.9303,29.7854,29.9122,91675.0
2019-01-03 11:40:00,33.02,33.12,33.02,33.1,85185.0,29.9122,30.0028,29.9122,29.9847,85185.0
2019-01-03 11:45:00,33.1,33.11,33.05,33.07,64640.0,29.9847,29.9937,29.9394,29.9575,64640.0
2019-01-03 11:50:00,33.07,33.12,33.02,33.05,98875.0,29.9575,30.0028,29.9122,29.9394,98875.0
2019-01-03 11:55:00,33.04,33.11,33.02,33.04,56825.0,29.9303,29.9937,29.9122,29.9303,56825.0
2019-01-03 12:00:00,33.04,33.05,32.95,32.95,210370.0,29.9303,29.9394,29.8488,29.8488,210370.0
2019-01-03 12:05:00,32.96,32.96,32.93,32.94,24780.0,29.8579,29.8579,29.8307,29.8397,24780.0
2019-01-03 12:10:00,32.94,33.01,32.93,33.0,63350.0,29.8397,29.9032,29.8307,29.8941,63350.0
2019-01-03 12:15:00,33.01,33.03,32.94,32.96,42945.0,29.9032,29.9213,29.8397,29.8579,42945.0
2019-01-03 12:20:00,32.98,33.02,32.96,33.02,59885.0,29.876,29.9122,29.8579,29.9122,59885.0
2019-01-03 12:25:00,33.01,33.01,32.94,32.97,25375.0,29.9032,29.9032,29.8397,29.8669,25375.0
2019-01-03 12:30:00,32.96,33.02,32.96,33.02,90330.0,29.8579,29.9122,29.8579,29.9122,90330.0
2019-01-03 12:35:00,33.02,33.02,32.9,32.93,38235.0,29.9122,29.9122,29.8035,29.8307,38235.0
2019-01-03 12:40:00,32.93,32.97,32.91,32.93,87290.0,29.8307,29.8669,29.8126,29.8307,87290.0
2019-01-03 12:45:00,32.96,33.01,32.94,32.99,54850.0,29.8579,29.9032,29.8397,29.885,54850.0
2019-01-03 12:50:00,32.99,33.05,32.99,33.03,42525.0,29.885,29.9394,29.885,29.9213,42525.0
2019-01-03 12:55:00,33.04,33.04,32.99,33.02,75355.0,29.9303,29.9303,29.885,29.9122,75355.0
2019-01-03 13:00:00,33.0,33.01,32.94,32.95,220330.0,29.8941,29.9032,29.8397,29.8488,220330.0
2019-01-03 13:05:00,32.95,32.96,32.9,32.92,78830.0,29.8488,29.8579,29.8035,29.8216,78830.0
2019-01-03 13:10:00,32.92,32.94,32.9,32.91,29460.0,29.8216,29.8397,29.8035,29.8126,29460.0
2019-01-03 13:15:00,32.92,32.92,32.73,32.76,364575.0,29.8216,29.8216,29.6495,29.6767,364575.0
2019-01-03 13:20:00,32.75,32.81,32.75,32.8,20485.0,29.6676,29.722,29.6676,29.7129,20485.0
2019-01-03 13:25:00,32.8,32.83,32.78,32.81,107510.0,29.7129,29.7401,29.6948,29.722,107510.0
2019-01-03 13:30:00,32.81,32.85,32.8,32.84,289615.0,29.722,29.7582,29.7129,29.7492,289615.0
2019-01-03 13:35:00,32.83,32.9,32.79,32.9,109290.0,29.7401,29.8035,29.7039,29.8035,109290.0
2019-01-03 13:40:00,32.88,32.96,32.88,32.94,66420.0,29.7854,29.8579,29.7854,29.8397,66420.0
2019-01-03 13:45:00,32.94,32.94,32.85,32.86,38580.0,29.8397,29.8397,29.7582,29.7673,38580.0
2019-01-03 13:50:00,32.86,32.87,32.81,32.83,178285.0,29.7673,29.7763,29.722,29.7401,178285.0
2019-01-03 13:55:00,32.82,32.82,32.78,32.81,41710.0,29.731,29.731,29.6948,29.722,41710.0
2019-01-03 14:00:00,32.79,32.83,32.78,32.8,84725.0,29.7039,29.7401,29.6948,29.7129,84725.0
2019-01-03 14:05:00,32.8,32.86,32.8,32.84,94770.0,29.7129,29.7673,29.7129,29.7492,94770.0
2019-01-03 14:10:00,32.83,32.88,32.83,32.84,91220.0,29.7401,29.7854,29.7401,29.7492,91220.0
2019-01-03 14:15:00,32.82,32.86,32.79,32.85,47035.0,29.731,29.7673,29.7039,29.7582,47035.0
2019-01-03 14:20:00,32.84,32.85,32.78,32.81,475210.0,29.7492,29.7582,29.6948,29.722,475210.0
2019-01-03 14:25:00,32.78,32.88,32.77,32.87,38940.0,29.6948,29.7854,29.6857,29.7763,38940.0
2019-01-03 14:30:00,32.88,32.92,32.82,32.84,43200.0,29.7854,29.8216,29.731,29.7492,43200.0
2019-01-03 14:35:00,32.81,32.83,32.78,32.83,39400.0,29.722,29.7401,29.6948,29.7401,39400.0
2019-01-03 14:40:00,32.82,32.84,32.77,32.79,29050.0,29.731,29.7492,29.6857,29.7039,29050.0
2019-01-03 14:45:00,32.76,32.79,32.72,32.74,72655.0,29.6767,29.7039,29.6404,29.6586,72655.0
2019-01-03 14:50:00,32.75,32.76,32.7,32.72,72710.0,29.6676,29.6767,29.6223,29.6404,72710.0
2019-01-03 14:55:00,32.71,32.72,32.64,32.71,163080.0,29.6314,29.6404,29.568,29.6314,163080.0
2019-01-03 15:00:00,32.71,32.73,32.68,32.7,32455.0,29.6314,29.6495,29.6042,29.6223,32455.0
2019-01-03 15:05:00,32.67,32.69,32.66,32.68,101185.0,29.5952,29.6133,29.5861,29.6042,101185.0
2019-01-03 15:10:00,32.68,32.69,32.62,32.62,133885.0,29.6042,29.6133,29.5499,29.5499,133885.0
2019-01-03 15:15:00,32.63,32.7,32.62,32.69,68455.0,29.5589,29.6223,29.5499,29.6133,68455.0
2019-01-03 15:20:00,32.7,32.72,32.66,32.66,59755.0,29.6223,29.6404,29.5861,29.5861,59755.0
2019-01-03 15:25:00,32.66,32.69,32.63,32.65,57880.0,29.5861,29.6133,29.5589,29.577,57880.0
2019-01-03 15:30:00,32.64,32.75,32.64,32.72,252340.0,29.568,29.6676,29.568,29.6404,252340.0
2019-01-03 15:35:00,32.73,32.74,32.64,32.64,250005.0,29.6495,29.6586,29.568,29.568,250005.0
2019-01-03 15:40:00,32.64,32.69,32.63,32.67,107505.0,29.568,29.6133,29.5589,29.5952,107505.0
2019-01-03 15:45:00,32.68,32.7,32.66,32.66,76320.0,29.6042,29.6223,29.5861,29.5861,76320.0
2019-01-03 15:50:00,32.66,32.69,32.61,32.63,211890.0,29.5861,29.6133,29.5408,29.5589,211890.0
2019-01-03 15:55:00,32.63,32.64,32.56,32.57,464490.0,29.5589,29.568,29.4955,29.5046,464490.0
2019-01-04 09:30:00,33.0,33.04,32.96,33.01,137645.0,29.8941,29.9303,29.8579,29.9032,137645.0
2019-01-04 09:35:00,33.0,33.16,32.99,33.12,89855.0,29.8941,30.039,29.885,30.0028,89855.0
2019-01-04 09:40:00,33.12,33.21,33.08,33.18,67395.0,30.0028,30.0843,29.9666,30.0572,67395.0
2019-01-04 09:45:00,33.19,33.25,33.15,33.25,105395.0,30.0662,30.1206,30.03,30.1206,105395.0
2019-01-04 09:50:00,33.26,33.37,33.23,33.29,67500.0,30.1296,30.2293,30.1024,30.1568,67500.0
2019-01-04 09:55:00,33.29,33.3,33.25,33.27,31630.0,30.1568,30.1659,30.1206,30.1387,31630.0
2019-01-04 10:00:00,33.29,33.37,33.29,33.36,27900.0,30.1568,30.2293,30.1568,30.2202,27900.0
2019-01-04 10:05:00,33.36,33.37,33.32,33.37,54270.0,30.2202,30.2293,30.184,30.2293,54270.0
2019-01-04 10:10:00,33.38,33.4,33.31,33.31,79225.0,30.2383,30.2564,30.1749,30.1749,79225.0
2019-01-04 10:15:00,33.29,33.36,33.29,33.34,33330.0,30.1568,30.2202,30.1568,30.2021,33330.0
2019-01-04 10:20:00,33.3,33.49,33.27,33.49,56310.0,30.1659,30.338,30.1387,30.338,56310.0
2019-01-04 10:25:00,33.49,33.62,33.49,33.62,66050.0,30.338,30.4557,30.338,30.4557,66050.0
2019-01-04 10:30:00,33.63,33.65,33.55,33.55,130915.0,30.4648,30.4829,30.3923,30.3923,130915.0
2019-01-04 10:35:00,33.56,33.59,33.54,33.55,50395.0,30.4014,30.4286,30.3833,30.3923,50395.0
2019-01-04 10:40:00,33.54,33.56,33.48,33.49,132905.0,30.3833,30.4014,30.3289,30.338,132905.0
2019-01-04 10:45:00,33.47,33.53,33.47,33.5,29595.0,30.3199,30.3742,30.3199,30.347,29595.0
2019-01-04 10:50:00,33.52,33.57,33.49,33.5,49155.0,30.3652,30.4104,30.338,30.347,49155.0
2019-01-04 10:55:00,33.5,33.57,33.49,33.57,111180.0,30.347,30.4104,30.338,30.4104,111180.0
2019-01-04 11:00:00,33.56,33.65,33.54,33.64,87270.0,30.4014,30.4829,30.3833,30.4739,87270.0
2019-01-04 11:05:00,33.64,33.64,33.61,33.62,34195.0,30.4739,30.4739,30.4467,30.4557,34195.0
2019-01-04 11:10:00,33.64,33.68,33.59,33.59,108140.0,30.4739,30.5101,30.4286,30.4286,108140.0
2019-01-04 11:15:00,33.57,33.59,33.5,33.57,185960.0,30.4104,30.4286,30.347,30.4104,185960.0
2019-01-04 11:20:00,33.59,33.59,33.48,33.48,74620.0,30.4286,30.4286,30.3289,30.3289,74620.0
2019-01-04 11:25:00,33.49,33.5,33.43,33.45,31755.0,30.338,30.347,30.2836,30.3017,31755.0
2019-01-04 11:30:00,33.43,33.48,33.42,33.47,62755.0,30.2836,30.3289,30.2746,30.3199,62755.0
2019-01-04 11:35:00,33.45,33.45,33.39,33.42,94945.0,30.3017,30.3017,30.2474,30.2746,94945.0
2019-01-04 11:40:00,33.42,33.49,33.42,33.47,48560.0,30.2746,30.338,30.2746,30.3199,48560.0
2019-01-04 11:45:00,33.49,33.55,33.48,33.55,25510.0,30.338,30.3923,30.3289,30.3923,25510.0
2019-01-04 11:50:00,33.56,33.59,33.56,33.59,43010.0,30.4014,30.4286,30.4014,30.4286,43010.0
2019-01-04 11:55:00,33.58,33.58,33.54,33.55,22615.0,30.4195,30.4195,30.3833,30.3923,22615.0
2019-01-04 12:00:00,33.56,33.58,33.45,33.47,92540.0,30.4014,30.4195,30.3017,30.3199,92540.0
2019-01-04 12:05:00,33.48,33.55,33.48,33.55,59225.0,30.3289,30.3923,30.3289,30.3923,59225.0
2019-01-04 12:10:00,33.55,33.56,33.54,33.55,49005.0,30.3923,30.4014,30.3833,30.3923,49005.0
2019-01-04 12:15:00,33.56,33.63,33.56,33.62,39530.0,30.4014,30.4648,30.4014,30.4557,39530.0
2019-01-04 12:20:00,33.61,33.63,33.56,33.56,45575.0,30.4467,30.4648,30.4014,30.4014,45575.0
2019-01-04 12:25:00,33.57,33.61,33.57,33.59,33210.0,30.4104,30.4467,30.4104,30.4286,33210.0
2019-01-04 12:30:00,33.6,33.6,33.53,33.59,69770.0,30.4376,30.4376,30.3742,30.4286,69770.0
2019-01-04 12:35:00,33.59,33.62,33.56,33.6,45605.0,30.4286,30.4557,30.4014,30.4376,45605.0
2019-01-04 12:40:00,33.63,33.64,33.6,33.64,37715.0,30.4648,30.4739,30.4376,30.4739,37715.0
2019-01-04 12:45:00,33.63,33.67,33.6,33.67,94510.0,30.4648,30.501,30.4376,30.501,94510.0
2019-01-04 12:50:00,33.66,33.69,33.65,33.67,74980.0,30.492,30.5192,30.4829,30.501,74980.0
2019-01-04 12:55:00,33.67,33.68,33.65,33.65,54045.0,30.501,30.5101,30.4829,30.4829,54045.0
2019-01-04 13:00:00,33.66,33.71,33.66,33.7,77205.0,30.492,30.5373,30.492,30.5282,77205.0
2019-01-04 13:05:00,33.73,33.75,33.73,33.75,58525.0,30.5554,30.5735,30.5554,30.5735,58525.0
2019-01-04 13:10:00,33.75,33.76,33.69,33.69,35195.0,30.5735,30.5826,30.5192,30.5192,35195.0
2019-01-04 13:15:00,33.7,33.71,33.68,33.7,64635.0,30.5282,30.5373,30.5101,30.5282,64635.0
2019-01-04 13:20:00,33.69,33.71,33.66,33.66,16135.0,30.5192,30.5373,30.492,30.492,16135.0
2019-01-04 13:25:00,33.66,33.68,33.65,33.67,12370.0,30.492,30.5101,30.4829,30.501,12370.0
2019-01-04 13:30:00,33.69,33.74,33.68,33.71,93645.0,30.5192,30.5644,30.5101,30.5373,93645.0
2019-01-04 13:35:00,33.71,33.71,33.66,33.66,40130.0,30.5373,30.5373,30.492,30.492,40130.0
2019-01-04 13:40:00,33.64,33.64,33.59,33.6,38945.0,30.4739,30.4739,30.4286,30.4376,38945.0
2019-01-04 13:45:00,33.6,33.64,33.56,33.64,68915.0,30.4376,30.4739,30.4014,30.4739,68915.0
2019-01-04 13:50:00,33.64,33.65,33.61,33.63,48085.0,30.4739,30.4829,30.4467,30.4648,48085.0
2019-01-04 13:55:00,33.65,33.66,33.6,33.62,51395.0,30.4829,30.492,30.4376,30.4557,51395.0
2019-01-04 14:00:00,33.64,33.64,33.58,33.61,29985.0,30.4739,30.4739,30.4195,30.4467,29985.0
2019-01-04 14:05:00,33.62,33.62,33.54,33.57,41790.0,30.4557,30.4557,30.3833,30.4104,41790.0
2019-01-04 14:10:00,33.57,33.6,33.57,33.58,37925.0,30.4104,30.4376,30.4104,30.4195,37925.0
2019-01-04 14:15:00,33.57,33.63,33.57,33.6,56905.0,30.4104,30.4648,30.4104,30.4376,56905.0
2019-01-04 14:20:00,33.61,33.65,33.6,33.65,97815.0,30.4467,30.4829,30.4376,30.4829,97815.0
2019-01-04 14:25:00,33.65,33.66,33.62,33.65,100520.0,30.4829,30.492,30.4557,30.4829,100520.0
2019-01-04 14:30:00,33.65,33.7,33.65,33.7,216585.0,30.4829,30.5282,30.4829,30.5282,216585.0
2019-01-04 14:35:00,33.7,33.72,33.69,33.7,148895.0,30.5282,30.5463,30.5192,30.5282,148895.0
2019-01-04 14:40:00,33.71,33.73,33.69,33.7,98075.0,30.5373,30.5554,30.5192,30.5282,98075.0
2019-01-04 14:45:00,33.7,33.7,33.61,33.67,48875.0,30.5282,30.5282,30.4467,30.501,48875.0
2019-01-04 14:50:00,33.66,33.66,33.64,33.65,37520.0,30.492,30.492,30.4739,30.4829,37520.0
2019-01-04 14:55:00,33.63,33.65,33.59,33.59,114045.0,30.4648,30.4829,30.4286,30.4286,114045.0
2019-01-04 15:00:00,33.64,33.66,33.62,33.66,313235.0,30.4739,30.492,30.4557,30.492,313235.0
2019-01-04 15:05:00,33.66,33.68,33.63,33.63,97370.0,30.492,30.5101,30.4648,30.4648,97370.0
2019-01-04 15:10:00,33.63,33.67,33.62,33.67,100510.0,30.4648,30.501,30.4557,30.501,100510.0
2019-01-04 15:15:00,33.66,33.7,33.65,33.66,53240.0,30.492,30.5282,30.4829,30.492,53240.0
2019-01-04 15:20:00,33.66,33.66,33.59,33.59,45665.0,30.492,30.492,30.4286,30.4286,45665.0
2019-01-04 15:25:00,33.59,33.61,33.56,33.61,137140.0,30.4286,30.4467,30.4014,30.4467,137140.0
2019-01-04 15:30:00,33.6,33.66,33.59,33.65,103770.0,30.4376,30.492,30.4286,30.4829,103770.0
2019-01-04 15:35:00,33.66,33.66,33.6,33.6,108895.0,30.492,30.492,30.4376,30.4376,108895.0
2019-01-04 15:40:00,33.6,33.62,33.59,33.62,130000.0,30.4376,30.4557,30.4286,30.4557,130000.0
2019-01-04 15:45:00,33.63,33.66,33.62,33.63,116640.0,30.4648,30.492,30.4557,30.4648,116640.0
2019-01-04 15:50:00,33.64,33.65,33.6,33.61,136305.0,30.4739,30.4829,30.4376,30.4467,136305.0
2019-01-04 15:55:00,33.62,33.66,33.61,33.64,399275.0,30.4557,30.492,30.4467,30.4739,399275.0
2019-01-07 09:30:00,33.65,33.69,33.63,33.63,189195.0,30.4829,30.5192,30.4648,30.4648,189195.0
2019-01-07 09:35:00,33.62,33.67,33.51,33.67,109025.0,30.4557,30.501,30.3561,30.501,109025.0
2019-01-07 09:40:00,33.68,33.75,33.68,33.75,63705.0,30.5101,30.5735,30.5101,30.5735,63705.0
2019-01-07 09:45:00,33.72,33.77,33.71,33.71,117475.0,30.5463,30.5916,30.5373,30.5373,117475.0
2019-01-07 09:50:00,33.71,33.72,33.62,33.64,77195.0,30.5373,30.5463,30.4557,30.4739,77195.0
2019-01-07 09:55:00,33.65,33.7,33.63,33.69,95470.0,30.4829,30.5282,30.4648,30.5192,95470.0
2019-01-07 10:00:00,33.67,33.81,33.65,33.81,126655.0,30.501,30.6279,30.4829,30.6279,126655.0
2019-01-07 10:05:00,33.8,33.83,33.76,33.81,79525.0,30.6188,30.646,30.5826,30.6279,79525.0
2019-01-07 10:10:00,33.81,33.82,33.77,33.78,88885.0,30.6279,30.6369,30.5916,30.6007,88885.0
2019-01-07 10:15:00,33.78,33.82,33.77,33.8,104400.0,30.6007,30.6369,30.5916,30.6188,104400.0
2019-01-07 10:20:00,33.79,33.84,33.73,33.84,146680.0,30.6097,30.655,30.5554,30.655,146680.0
2019-01-07 10:25:00,33.82,33.85,33.77,33.77,107740.0,30.6369,30.6641,30.5916,30.5916,107740.0
2019-01-07 10:30:00,33.77,33.83,33.75,33.83,119990.0,30.5916,30.646,30.5735,30.646,119990.0
2019-01-07 10:35:00,33.86,33.86,33.78,33.82,98055.0,30.6732,30.6732,30.6007,30.6369,98055.0
2019-01-07 10:40:00,33.82,33.89,33.8,33.86,80385.0,30.6369,30.7003,30.6188,30.6732,80385.0
2019-01-07 10:45:00,33.85,33.89,33.84,33.86,67535.0,30.6641,30.7003,30.655,30.6732,67535.0
2019-01-07 10:50:00,33.87,33.93,33.87,33.9,121490.0,30.6822,30.7366,30.6822,30.7094,121490.0
2019-01-07 10:55:00,33.9,33.9,33.84,33.89,97390.0,30.7094,30.7094,30.655,30.7003,97390.0
2019-01-07 11:00:00,33.87,33.97,33.87,33.94,109830.0,30.6822,30.7728,30.6822,30.7456,109830.0
2019-01-07 11:05:00,33.93,33.96,33.87,33.91,83090.0,30.7366,30.7637,30.6822,30.7184,83090.0
2019-01-07 11:10:00,33.92,33.95,33.9,33.93,86040.0,30.7275,30.7547,30.7094,30.7366,86040.0
2019-01-07 11:15:00,33.93,33.97,33.93,33.97,53680.0,30.7366,30.7728,30.7366,30.7728,53680.0
2019-01-07 11:20:00,33.96,34.0,33.95,33.98,65300.0,30.7637,30.8,30.7547,30.7819,65300.0
2019-01-07 11:25:00,33.98,33.98,33.93,33.97,92810.0,30.7819,30.7819,30.7366,30.7728,92810.0
2019-01-07 11:30:00,33.97,33.98,33.93,33.96,132825.0,30.7728,30.7819,30.7366,30.7637,132825.0
2019-01-07 11:35:00,33.97,34.03,33.97,34.01,150350.0,30.7728,30.8272,30.7728,30.809,150350.0
2019-01-07 11:40:00,34.0,34.05,33.99,34.04,54030.0,30.8,30.8453,30.7909,30.8362,54030.0
2019-01-07 11:45:00,34.05,34.09,34.05,34.08,69940.0,30.8453,30.8815,30.8453,30.8724,69940.0
2019-01-07 11:50:00,34.07,34.11,34.06,34.1,126375.0,30.8634,30.8996,30.8543,30.8906,126375.0
2019-01-07 11:55:00,34.11,34.15,34.11,34.15,51610.0,30.8996,30.9359,30.8996,30.9359,51610.0
2019-01-07 12:00:00,34.14,34.16,34.1,34.1,114535.0,30.9268,30.9449,30.8906,30.8906,114535.0
2019-01-07 12:05:00,34.11,34.12,34.03,34.05,55505.0,30.8996,30.9087,30.8272,30.8453,55505.0
2019-01-07 12:10:00,34.05,34.08,34.04,34.07,44205.0,30.8453,30.8724,30.8362,30.8634,44205.0
2019-01-07 12:15:00,34.08,34.1,34.07,34.07,168095.0,30.8724,30.8906,30.8634,30.8634,168095.0
2019-01-07 12:20:00,34.08,34.12,34.06,34.12,42400.0,30.8724,30.9087,30.8543,30.9087,42400.0
2019-01-07 12:25:00,34.14,34.15,34.13,34.14,30615.0,30.9268,30.9359,30.9177,30.9268,30615.0
2019-01-07 12:30:00,34.15,34.19,34.11,34.18,66505.0,30.9359,30.9721,30.8996,30.963,66505.0
2019-01-07 12:35:00,34.17,34.18,34.14,34.18,30025.0,30.954,30.963,30.9268,30.963,30025.0
2019-01-07 12:40:00,34.16,34.16,34.12,34.15,72810.0,30.9449,30.9449,30.9087,30.9359,72810.0
2019-01-07 12:45:00,34.16,34.19,34.14,34.15,62810.0,30.9449,30.9721,30.9268,30.9359,62810.0
2019-01-07 12:50:00,34.15,34.17,34.1,34.16,163175.0,30.9359,30.954,30.8906,30.9449,163175.0
2019-01-07 12:55:00,34.16,34.18,34.14,34.15,53015.0,30.9449,30.963,30.9268,30.9359,53015.0
2019-01-07 13:00:00,34.15,34.19,34.15,34.17,57260.0,30.9359,30.9721,30.9359,30.954,57260.0
2019-01-07 13:05:00,34.18,34.2,34.16,34.19,74470.0,30.963,30.9812,30.9449,30.9721,74470.0
2019-01-07 13:10:00,34.19,34.22,34.19,34.22,77450.0,30.9721,30.9993,30.9721,30.9993,77450.0
2019-01-07 13:15:00,34.22,34.25,34.2,34.24,43745.0,30.9993,31.0264,30.9812,31.0174,43745.0
2019-01-07 13:20:00,34.25,34.26,34.2,34.23,56655.0,31.0264,31.0355,30.9812,31.0083,56655.0
2019-01-07 13:25:00,34.22,34.24,34.19,34.22,52675.0,30.9993,31.0174,30.9721,30.9993,52675.0
2019-01-07 13:30:00,34.21,34.25,34.19,34.24,72200.0,30.9902,31.0264,30.9721,31.0174,72200.0
2019-01-07 13:35:00,34.25,34.26,34.24,34.24,64065.0,31.0264,31.0355,31.0174,31.0174,64065.0
2019-01-07 13:40:00,34.24,34.26,34.21,34.26,89870.0,31.0174,31.0355,30.9902,31.0355,89870.0
2019-01-07 13:45:00,34.23,34.24,34.15,34.15,138285.0,31.0083,31.0174,30.9359,30.9359,138285.0
2019-01-07 13:50:00,34.14,34.14,34.09,34.13,77525.0,30.9268,30.9268,30.8815,30.9177,77525.0
2019-01-07 13:55:00,34.13,34.14,34.1,34.1,55295.0,30.9177,30.9268,30.8906,30.8906,55295.0
2019-01-07 14:00:00,34.1,34.14,34.1,34.13,44925.0,30.8906,30.9268,30.8906,30.9177,44925.0
2019-01-07 14:05:00,34.13,34.13,34.07,34.08,246695.0,30.9177,30.9177,30.8634,30.8724,246695.0
2019-01-07 14:10:00,34.08,34.1,34.06,34.09,146115.0,30.8724,30.8906,30.8543,30.8815,146115.0
2019-01-07 14:15:00,34.09,34.13,34.08,34.13,130025.0,30.8815,30.9177,30.8724,30.9177,130025.0
2019-01-07 14:20:00,34.14,34.15,34.12,34.12,104465.0,30.9268,30.9359,30.9087,30.9087,104465.0
2019-01-07 14:25:00,34.12,34.13,34.07,34.09,73490.0,30.9087,30.9177,30.8634,30.8815,73490.0
2019-01-07 14:30:00,34.08,34.1,34.06,34.07,40425.0,30.8724,30.8906,30.8543,30.8634,40425.0
2019-01-07 14:35:00,34.06,34.07,34.02,34.02,53110.0,30.8543,30.8634,30.8181,30.8181,53110.0
2019-01-07 14:40:00,34.02,34.05,34.0,34.03,106315.0,30.8181,30.8453,30.8,30.8272,106315.0
2019-01-07 14:45:00,34.02,34.03,33.99,34.03,66215.0,30.8181,30.8272,30.7909,30.8272,66215.0
2019-01-07 14:50:00,34.02,34.02,33.95,33.95,61195.0,30.8181,30.8181,30.7547,30.7547,61195.0
2019-01-07 14:55:00,33.95,33.96,33.93,33.95,69940.0,30.7547,30.7637,30.7366,30.7547,69940.0
2019-01-07 15:00:00,33.95,34.03,33.94,34.03,61785.0,30.7547,30.8272,30.7456,30.8272,61785.0
2019-01-07 15:05:00,34.03,34.06,34.01,34.05,53960.0,30.8272,30.8543,30.809,30.8453,53960.0
2019-01-07 15:10:00,34.06,34.08,34.03,34.07,71650.0,30.8543,30.8724,30.8272,30.8634,71650.0
2019-01-07 15:15:00,34.08,34.09,34.06,34.08,51400.0,30.8724,30.8815,30.8543,30.8724,51400.0
2019-01-07 15:20:00,34.08,34.1,34.07,34.1,50815.0,30.8724,30.8906,30.8634,30.8906,50815.0
2019-01-07 15:25:00,34.09,34.12,34.09,34.09,62955.0,30.8815,30.9087,30.8815,30.8815,62955.0
2019-01-07 15:30:00,34.09,34.1,34.01,34.06,230665.0,30.8815,30.8906,30.809,30.8543,230665.0
2019-01-07 15:35:00,34.06,34.1,34.05,34.07,93335.0,30.8543,30.8906,30.8453,30.8634,93335.0
2019-01-07 15:40:00,34.07,34.07,34.03,34.05,87620.0,30.8634,30.8634,30.8272,30.8453,87620.0
2019-01-07 15:45:00,34.05,34.09,34.05,34.07,183150.0,30.8453,30.8815,30.8453,30.8634,183150.0
2019-01-07 15:50:00,34.07,34.07,34.03,34.03,207000.0,30.8634,30.8634,30.8272,30.8272,207000.0
2019-01-07 15:55:00,34.03,34.05,33.97,34.01,599905.0,30.8272,30.8453,30.7728,30.809,599905.0
2019-01-08 09:30:00,34.3,34.37,34.3,34.33,172670.0,31.0717,31.1352,31.0717,31.0989,172670.0
2019-01-08 09:35:00,34.34,34.35,34.29,34.31,129480.0,31.108,31.117,31.0627,31.0808,129480.0
2019-01-08 09:40:00,34.3,34.39,34.3,34.38,37615.0,31.0717,31.1533,31.0717,31.1442,37615.0
2019-01-08 09:45:00,34.34,34.34,34.26,34.31,30825.0,31.108,31.108,31.0355,31.0808,30825.0
2019-01-08 09:50:00,34.32,34.32,34.24,34.24,55835.0,31.0899,31.0899,31.0174,31.0174,55835.0
2019-01-08 09:55:00,34.24,34.27,34.22,34.24,111455.0,31.0174,31.0446,30.9993,31.0174,111455.0
2019-01-08 10:00:00,34.26,34.35,34.26,34.35,32040.0,31.0355,31.117,31.0355,31.117,32040.0
2019-01-08 10:05:00,34.36,34.37,34.34,34.35,22815.0,31.1261,31.1352,31.108,31.117,22815.0
2019-01-08 10:10:00,34.35,34.35,34.21,34.22,58500.0,31.117,31.117,30.9902,30.9993,58500.0
2019-01-08 10:15:00,34.2,34.23,34.15,34.16,155175.0,30.9812,31.0083,30.9359,30.9449,155175.0
2019-01-08 10:20:00,34.16,34.19,34.16,34.16,38830.0,30.9449,30.9721,30.9449,30.9449,38830.0
2019-01-08 10:25:00,34.19,34.26,34.19,34.23,80025.0,30.9721,31.0355,30.9721,31.0083,80025.0
2019-01-08 10:30:00,34.24,34.25,34.16,34.17,120525.0,31.0174,31.0264,30.9449,30.954,120525.0
2019-01-08 10:35:00,34.17,34.2,34.14,34.2,55995.0,30.954,30.9812,30.9268,30.9812,55995.0
2019-01-08 10:40:00,34.19,34.2,34.12,34.13,53475.0,30.9721,30.9812,30.9087,30.9177,53475.0
2019-01-08 10:45:00,34.13,34.14,34.1,34.12,42040.0,30.9177,30.9268,30.8906,30.9087,42040.0
2019-01-08 10:50:00,34.13,34.13,34.09,34.09,112770.0,30.9177,30.9177,30.8815,30.8815,112770.0
2019-01-08 10:55:00,34.1,34.15,34.09,34.15,144830.0,30.8906,30.9359,30.8815,30.9359,144830.0
2019-01-08 11:00:00,34.15,34.22,34.14,34.22,45485.0,30.9359,30.9993,30.9268,30.9993,45485.0
2019-01-08 11:05:00,34.22,34.24,34.18,34.21,88870.0,30.9993,31.0174,30.963,30.9902,88870.0
2019-01-08 11:10:00,34.21,34.21,34.14,34.14,32760.0,30.9902,30.9902,30.9268,30.9268,32760.0
2019-01-08 11:15:00,34.14,34.26,34.14,34.25,55515.0,30.9268,31.0355,30.9268,31.0264,55515.0
2019-01-08 11:20:00,34.24,34.27,34.22,34.25,29395.0,31.0174,31.0446,30.9993,31.0264,29395.0
2019-01-08 11:25:00,34.26,34.27,34.23,34.24,66505.0,31.0355,31.0446,31.0083,31.0174,66505.0
2019-01-08 11:30:00,34.19,34.22,34.17,34.18,55470.0,30.9721,30.9993,30.954,30.963,55470.0
2019-01-08 11:35:00,34.16,34.18,34.14,34.18,50295.0,30.9449,30.963,30.9268,30.963,50295.0
2019-01-08 11:40:00,34.18,34.23,34.18,34.22,34685.0,30.963,31.0083,30.963,30.9993,34685.0
2019-01-08 11:45:00,34.23,34.26,34.22,34.26,48570.0,31.0083,31.0355,30.9993,31.0355,48570.0
2019-01-08 11:50:00,34.26,34.26,34.21,34.26,45530.0,31.0355,31.0355,30.9902,31.0355,45530.0
2019-01-08 11:55:00,34.28,34.34,34.28,34.34,19420.0,31.0536,31.108,31.0536,31.108,19420.0
2019-01-08 12:00:00,34.34,34.38,34.34,34.38,64000.0,31.108,31.1442,31.108,31.1442,64000.0
2019-01-08 12:05:00,34.37,34.39,34.35,34.38,93440.0,31.1352,31.1533,31.117,31.1442,93440.0
2019-01-08 12:10:00,34.39,34.42,34.35,34.42,78600.0,31.1533,31.1804,31.117,31.1804,78600.0
2019-01-08 12:15:00,34.41,34.44,34.39,34.43,104215.0,31.1714,31.1986,31.1533,31.1895,104215.0
2019-01-08 12:20:00,34.42,34.43,34.4,34.43,71640.0,31.1804,31.1895,31.1623,31.1895,71640.0
2019-01-08 12:25:00,34.43,34.46,34.43,34.45,88675.0,31.1895,31.2167,31.1895,31.2076,88675.0
2019-01-08 12:30:00,34.43,34.45,34.4,34.4,74155.0,31.1895,31.2076,31.1623,31.1623,74155.0
2019-01-08 12:35:00,34.4,34.41,34.37,34.37,172485.0,31.1623,31.1714,31.1352,31.1352,172485.0
2019-01-08 12:40:00,34.37,34.43,34.37,34.42,116290.0,31.1352,31.1895,31.1352,31.1804,116290.0
2019-01-08 12:45:00,34.41,34.43,34.31,34.32,125630.0,31.1714,31.1895,31.0808,31.0899,125630.0
2019-01-08 12:50:00,34.31,34.38,34.3,34.37,64660.0,31.0808,31.1442,31.0717,31.1352,64660.0
2019-01-08 12:55:00,34.37,34.38,34.34,34.37,37790.0,31.1352,31.1442,31.108,31.1352,37790.0
2019-01-08 13:00:00,34.38,34.42,34.36,34.41,55260.0,31.1442,31.1804,31.1261,31.1714,55260.0
2019-01-08 13:05:00,34.4,34.42,34.38,34.38,81145.0,31.1623,31.1804,31.1442,31.1442,81145.0
2019-01-08 13:10:00,34.39,34.45,34.39,34.43,88020.0,31.1533,31.2076,31.1533,31.1895,88020.0
2019-01-08 13:15:00,34.44,34.44,34.41,34.41,20080.0,31.1986,31.1986,31.1714,31.1714,20080.0
2019-01-08 13:20:00,34.41,34.44,34.41,34.42,46200.0,31.1714,31.1986,31.1714,31.1804,46200.0
2019-01-08 13:25:00,34.42,34.43,34.4,34.43,33335.0,31.1804,31.1895,31.1623,31.1895,33335.0
2019-01-08 13:30:00,34.43,34.47,34.42,34.47,809675.0,31.1895,31.2257,31.1804,31.2257,809675.0
2019-01-08 13:35:00,34.46,34.46,34.44,34.45,52845.0,31.2167,31.2167,31.1986,31.2076,52845.0
2019-01-08 13:40:00,34.45,34.46,34.43,34.43,78800.0,31.2076,31.2167,31.1895,31.1895,78800.0
2019-01-08 13:45:00,34.43,34.45,34.4,34.44,397255.0,31.1895,31.2076,31.1623,31.1986,397255.0
2019-01-08 13:50:00,34.44,34.5,34.44,34.49,103900.0,31.1986,31.2529,31.1986,31.2439,103900.0
2019-01-08 13:55:00,34.5,34.5,34.46,34.46,25585.0,31.2529,31.2529,31.2167,31.2167,25585.0
2019-01-08 14:00:00,34.46,34.47,34.44,34.44,29485.0,31.2167,31.2257,31.1986,31.1986,29485.0
2019-01-08 14:05:00,34.45,34.46,34.43,34.45,62520.0,31.2076,31.2167,31.1895,31.2076,62520.0
2019-01-08 14:10:00,34.45,34.47,34.45,34.47,42920.0,31.2076,31.2257,31.2076,31.2257,42920.0
2019-01-08 14:15:00,34.47,34.48,34.45,34.47,40910.0,31.2257,31.2348,31.2076,31.2257,40910.0
2019-01-08 14:20:00,34.46,34.47,34.42,34.44,133605.0,31.2167,31.2257,31.1804,31.1986,133605.0
2019-01-08 14:25:00,34.43,34.46,34.42,34.44,71255.0,31.1895,31.2167,31.1804,31.1986,71255.0
2019-01-08 14:30:00,34.43,34.47,34.42,34.45,73510.0,31.1895,31.2257,31.1804,31.2076,73510.0
2019-01-08 14:35:00,34.45,34.48,34.44,34.47,165665.0,31.2076,31.2348,31.1986,31.2257,165665.0
2019-01-08 14:40:00,34.47,34.48,34.46,34.48,69335.0,31.2257,31.2348,31.2167,31.2348,69335.0
2019-01-08 14:45:00,34.48,34.48,34.43,34.47,124930.0,31.2348,31.2348,31.1895,31.2257,124930.0
2019-01-08 14:50:00,34.47,34.47,34.43,34.46,80680.0,31.2257,31.2257,31.1895,31.2167,80680.0
2019-01-08 14:55:00,34.46,34.47,34.44,34.46,140625.0,31.2167,31.2257,31.1986,31.2167,140625.0
2019-01-08 15:00:00,34.46,34.47,34.44,34.44,53835.0,31.2167,31.2257,31.1986,31.1986,53835.0
2019-01-08 15:05:00,34.44,34.47,34.41,34.46,108505.0,31.1986,31.2257,31.1714,31.2167,108505.0
2019-01-08 15:10:00,34.45,34.48,34.45,34.48,146040.0,31.2076,31.2348,31.2076,31.2348,146040.0
2019-01-08 15:15:00,34.49,34.51,34.48,34.51,78580.0,31.2439,31.262,31.2348,31.262,78580.0
2019-01-08 15:20:00,34.51,34.51,34.48,34.51,160800.0,31.262,31.262,31.2348,31.262,160800.0
2019-01-08 15:25:00,34.52,34.53,34.49,34.53,150270.0,31.271,31.2801,31.2439,31.2801,150270.0
2019-01-08 15:30:00,34.54,34.58,34.52,34.56,104620.0,31.2892,31.3254,31.271,31.3073,104620.0
2019-01-08 15:35:00,34.57,34.58,34.56,34.57,69010.0,31.3163,31.3254,31.3073,31.3163,69010.0
2019-01-08 15:40:00,34.57,34.57,34.53,34.56,129565.0,31.3163,31.3163,31.2801,31.3073,129565.0
2019-01-08 15:45:00,34.57,34.59,34.54,34.54,181050.0,31.3163,31.3344,31.2892,31.2892,181050.0
2019-01-08 15:50:00,34.54,34.57,34.53,34.57,184710.0,31.2892,31.3163,31.2801,31.3163,184710.0
2019-01-08 15:55:00,34.57,34.59,34.56,34.58,411065.0,31.3163,31.3344,31.3073,31.3254,411065.0
2019-01-09 09:30:00,34.74,34.82,34.73,34.82,186880.0,31.4703,31.5428,31.4613,31.5428,186880.0
2019-01-09 09:35:00,34.81,34.82,34.75,34.75,78510.0,31.5337,31.5428,31.4794,31.4794,78510.0
2019-01-09 09:40:00,34.73,34.76,34.69,34.72,302860.0,31.4613,31.4884,31.425,31.4522,302860.0
2019-01-09 09:45:00,34.74,34.76,34.7,34.74,299785.0,31.4703,31.4884,31.4341,31.4703,299785.0
2019-01-09 09:50:00,34.75,34.83,34.75,34.81,86000.0,31.4794,31.5519,31.4794,31.5337,86000.0
2019-01-09 09:55:00,34.8,34.82,34.77,34.82,31770.0,31.5247,31.5428,31.4975,31.5428,31770.0
2019-01-09 10:00:00,34.82,34.85,34.79,34.84,87305.0,31.5428,31.57,31.5156,31.5609,87305.0
2019-01-09 10:05:00,34.84,34.86,34.78,34.83,110130.0,31.5609,31.579,31.5066,31.5519,110130.0
2019-01-09 10:10:00,34.86,34.87,34.81,34.82,46670.0,31.579,31.5881,31.5337,31.5428,46670.0
2019-01-09 10:15:00,34.81,34.86,34.8,34.85,67065.0,31.5337,31.579,31.5247,31.57,67065.0
2019-01-09 10:20:00,34.86,34.87,34.85,34.86,32310.0,31.579,31.5881,31.57,31.579,32310.0
2019-01-09 10:25:00,34.87,34.88,34.85,34.86,67510.0,31.5881,31.5972,31.57,31.579,67510.0
2019-01-09 10:30:00,34.85,34.85,34.73,34.73,174950.0,31.57,31.57,31.4613,31.4613,174950.0
2019-01-09 10:35:00,34.73,34.77,34.72,34.74,119435.0,31.4613,31.4975,31.4522,31.4703,119435.0
2019-01-09 10:40:00,34.74,34.75,34.68,34.69,70755.0,31.4703,31.4794,31.416,31.425,70755.0
2019-01-09 10:45:00,34.67,34.67,34.64,34.67,30370.0,31.4069,31.4069,31.3797,31.4069,30370.0
2019-01-09 10:50:00,34.67,34.68,34.64,34.66,64710.0,31.4069,31.416,31.3797,31.3979,64710.0
2019-01-09 10:55:00,34.63,34.67,34.62,34.67,49055.0,31.3707,31.4069,31.3616,31.4069,49055.0
2019-01-09 11:00:00,34.67,34.76,34.66,34.75,75415.0,31.4069,31.4884,31.3979,31.4794,75415.0
2019-01-09 11:05:00,34.75,34.79,34.75,34.79,169425.0,31.4794,31.5156,31.4794,31.5156,169425.0
2019-01-09 11:10:00,34.8,34.82,34.77,34.79,60450.0,31.5247,31.5428,31.4975,31.5156,60450.0
2019-01-09 11:15:00,34.79,34.8,34.75,34.79,22200.0,31.5156,31.5247,31.4794,31.5156,22200.0
2019-01-09 11:20:00,34.8,34.84,34.75,34.82,31480.0,31.5247,31.5609,31.4794,31.5428,31480.0
2019-01-09 11:25:00,34.82,34.85,34.82,34.84,59040.0,31.5428,31.57,31.5428,31.5609,59040.0
2019-01-09 11:30:00,34.84,34.84,34.81,34.83,48120.0,31.5609,31.5609,31.5337,31.5519,48120.0
2019-01-09 11:35:00,34.84,34.86,34.81,34.82,37185.0,31.5609,31.579,31.5337,31.5428,37185.0
2019-01-09 11:40:00,34.84,34.84,34.81,34.81,31730.0,31.5609,31.5609,31.5337,31.5337,31730.0
2019-01-09 11:45:00,34.82,34.88,34.81,34.85,55140.0,31.5428,31.5972,31.5337,31.57,55140.0
2019-01-09 11:50:00,34.87,34.92,34.84,34.91,61745.0,31.5881,31.6334,31.5609,31.6243,61745.0
2019-01-09 11:55:00,34.9,34.9,34.83,34.83,28590.0,31.6153,31.6153,31.5519,31.5519,28590.0
2019-01-09 12:00:00,34.83,34.87,34.83,34.86,32940.0,31.5519,31.5881,31.5519,31.579,32940.0
2019-01-09 12:05:00,34.86,34.87,34.83,34.83,53245.0,31.579,31.5881,31.5519,31.5519,53245.0
2019-01-09 12:10:00,34.83,34.88,34.83,34.87,119505.0,31.5519,31.5972,31.5519,31.5881,119505.0
2019-01-09 12:15:00,34.87,34.89,34.87,34.89,280060.0,31.5881,31.6062,31.5881,31.6062,280060.0
2019-01-09 12:20:00,34.9,34.9,34.89,34.9,22095.0,31.6153,31.6153,31.6062,31.6153,22095.0
2019-01-09 12:25:00,34.91,34.91,34.88,34.88,58690.0,31.6243,31.6243,31.5972,31.5972,58690.0
2019-01-09 12:30:00,34.89,34.91,34.88,34.9,42450.0,31.6062,31.6243,31.5972,31.6153,42450.0
2019-01-09 12:35:00,34.91,34.93,34.9,34.92,88435.0,31.6243,31.6424,31.6153,31.6334,88435.0
2019-01-09 12:40:00,34.91,34.94,34.91,34.94,105225.0,31.6243,31.6515,31.6243,31.6515,105225.0
2019-01-09 12:45:00,34.95,34.96,34.93,34.94,136745.0,31.6606,31.6696,31.6424,31.6515,136745.0
2019-01-09 12:50:00,34.95,34.96,34.94,34.95,23480.0,31.6606,31.6696,31.6515,31.6606,23480.0
2019-01-09 12:55:00,34.95,34.96,34.95,34.96,25100.0,31.6606,31.6696,31.6606,31.6696,25100.0
2019-01-09 13:00:00,34.96,34.97,34.93,34.95,24155.0,31.6696,31.6787,31.6424,31.6606,24155.0
2019-01-09 13:05:00,34.94,34.95,34.92,34.94,34630.0,31.6515,31.6606,31.6334,31.6515,34630.0
2019-01-09 13:10:00,34.93,34.93,34.92,34.93,39070.0,31.6424,31.6424,31.6334,31.6424,39070.0
2019-01-09 13:15:00,34.94,34.96,34.93,34.96,60090.0,31.6515,31.6696,31.6424,31.6696,60090.0
2019-01-09 13:20:00,34.95,34.96,34.94,34.95,44220.0,31.6606,31.6696,31.6515,31.6606,44220.0
2019-01-09 13:25:00,34.95,34.96,34.94,34.94,33270.0,31.6606,31.6696,31.6515,31.6515,33270.0
2019-01-09 13:30:00,34.94,34.94,34.89,34.9,55365.0,31.6515,31.6515,31.6062,31.6153,55365.0
2019-01-09 13:35:00,34.9,34.91,34.89,34.89,57915.0,31.6153,31.6243,31.6062,31.6062,57915.0
2019-01-09 13:40:00,34.89,34.91,34.89,34.9,65120.0,31.6062,31.6243,31.6062,31.6153,65120.0
2019-01-09 13:45:00,34.9,34.91,34.88,34.89,57720.0,31.6153,31.6243,31.5972,31.6062,57720.0
2019-01-09 13:50:00,34.9,34.9,34.84,34.85,27380.0,31.6153,31.6153,31.5609,31.57,27380.0
2019-01-09 13:55:00,34.86,34.88,34.85,34.88,50255.0,31.579,31.5972,31.57,31.5972,50255.0
2019-01-09 14:00:00,34.87,34.93,34.87,34.9,85755.0,31.5881,31.6424,31.5881,31.6153,85755.0
2019-01-09 14:05:00,34.9,34.96,34.9,34.96,52485.0,31.6153,31.6696,31.6153,31.6696,52485.0
2019-01-09 14:10:00,34.95,34.95,34.91,34.93,47525.0,31.6606,31.6606,31.6243,31.6424,47525.0
2019-01-09 14:15:00,34.93,34.94,34.83,34.85,112660.0,31.6424,31.6515,31.5519,31.57,112660.0
2019-01-09 14:20:00,34.83,34.85,34.81,34.82,73515.0,31.5519,31.57,31.5337,31.5428,73515.0
2019-01-09 14:25:00,34.83,34.87,34.83,34.85,54900.0,31.5519,31.5881,31.5519,31.57,54900.0
2019-01-09 14:30:00,34.85,34.89,34.82,34.89,231290.0,31.57,31.6062,31.5428,31.6062,231290.0
2019-01-09 14:35:00,34.89,34.91,34.88,34.9,140350.0,31.6062,31.6243,31.5972,31.6153,140350.0
2019-01-09 14:40:00,34.91,34.92,34.89,34.92,55215.0,31.6243,31.6334,31.6062,31.6334,55215.0
2019-01-09 14:45:00,34.92,34.98,34.92,34.98,97795.0,31.6334,31.6877,31.6334,31.6877,97795.0
2019-01-09 14:50:00,34.99,34.99,34.96,34.98,76315.0,31.6968,31.6968,31.6696,31.6877,76315.0
2019-01-09 14:55:00,34.99,34.99,34.95,34.97,73235.0,31.6968,31.6968,31.6606,31.6787,73235.0
2019-01-09 15:00:00,34.97,35.0,34.96,34.98,73985.0,31.6787,31.7059,31.6696,31.6877,73985.0
2019-01-09 15:05:00,34.97,34.98,34.96,34.97,34995.0,31.6787,31.6877,31.6696,31.6787,34995.0
2019-01-09 15:10:00,34.98,34.99,34.94,34.96,63445.0,31.6877,31.6968,31.6515,31.6696,63445.0
2019-01-09 15:15:00,34.96,35.0,34.96,34.99,84765.0,31.6696,31.7059,31.6696,31.6968,84765.0
2019-01-09 15:20:00,34.99,35.01,34.98,34.99,123365.0,31.6968,31.7149,31.6877,31.6968,123365.0
2019-01-09 15:25:00,34.99,35.02,34.98,34.98,82350.0,31.6968,31.724,31.6877,31.6877,82350.0
2019-01-09 15:30:00,34.98,35.0,34.95,35.0,182405.0,31.6877,31.7059,31.6606,31.7059,182405.0
2019-01-09 15:35:00,34.98,34.98,34.93,34.94,259235.0,31.6877,31.6877,31.6424,31.6515,259235.0
2019-01-09 15:40:00,34.94,34.95,34.9,34.92,157295.0,31.6515,31.6606,31.6153,31.6334,157295.0
2019-01-09 15:45:00,34.92,34.93,34.86,34.87,221725.0,31.6334,31.6424,31.579,31.5881,221725.0
2019-01-09 15:50:00,34.87,34.87,34.84,34.85,388940.0,31.5881,31.5881,31.5609,31.57,388940.0
2019-01-09 15:55:00,34.85,34.92,34.84,34.91,1252480.0,31.57,31.6334,31.5609,31.6243,1252480.0
2019-01-10 09:30:00,34.71,34.76,34.69,34.69,177820.0,31.4432,31.4884,31.425,31.425,177820.0
2019-01-10 09:35:00,34.66,34.73,34.64,34.69,43665.0,31.3979,31.4613,31.3797,31.425,43665.0
2019-01-10 09:40:00,34.69,34.7,34.67,34.68,20505.0,31.425,31.4341,31.4069,31.416,20505.0
2019-01-10 09:45:00,34.68,34.72,34.67,34.71,57010.0,31.416,31.4522,31.4069,31.4432,57010.0
2019-01-10 09:50:00,34.73,34.76,34.68,34.68,15565.0,31.4613,31.4884,31.416,31.416,15565.0
2019-01-10 09:55:00,34.68,34.72,34.65,34.71,52785.0,31.416,31.4522,31.3888,31.4432,52785.0
2019-01-10 10:00:00,34.71,34.78,34.71,34.75,18050.0,31.4432,31.5066,31.4432,31.4794,18050.0
2019-01-10 10:05:00,34.74,34.83,34.74,34.81,20935.0,31.4703,31.5519,31.4703,31.5337,20935.0
2019-01-10 10:10:00,34.82,34.85,34.8,34.8,33020.0,31.5428,31.57,31.5247,31.5247,33020.0
2019-01-10 10:15:00,34.8,34.8,34.75,34.8,41275.0,31.5247,31.5247,31.4794,31.5247,41275.0
2019-01-10 10:20:00,34.8,34.87,34.8,34.85,121380.0,31.5247,31.5881,31.5247,31.57,121380.0
2019-01-10 10:25:00,34.86,34.87,34.83,34.87,45440.0,31.579,31.5881,31.5519,31.5881,45440.0
2019-01-10 10:30:00,34.87,34.89,34.87,34.89,28730.0,31.5881,31.6062,31.5881,31.6062,28730.0
2019-01-10 10:35:00,34.87,34.9,34.85,34.9,30070.0,31.5881,31.6153,31.57,31.6153,30070.0
2019-01-10 10:40:00,34.89,34.89,34.86,34.86,18620.0,31.6062,31.6062,31.579,31.579,18620.0
2019-01-10 10:45:00,34.86,34.88,34.83,34.86,29450.0,31.579,31.5972,31.5519,31.579,29450.0
2019-01-10 10:50:00,34.87,34.91,34.87,34.9,10550.0,31.5881,31.6243,31.5881,31.6153,10550.0
2019-01-10 10:55:00,34.9,34.92,34.88,34.92,16995.0,31.6153,31.6334,31.5972,31.6334,16995.0
2019-01-10 11:00:00,34.9,34.9,34.88,34.9,49450.0,31.6153,31.6153,31.5972,31.6153,49450.0
2019-01-10 11:05:00,34.91,34.95,34.91,34.94,25700.0,31.6243,31.6606,31.6243,31.6515,25700.0
2019-01-10 11:10:00,34.93,34.97,34.93,34.96,35150.0,31.6424,31.6787,31.6424,31.6696,35150.0
2019-01-10 11:15:00,34.96,34.97,34.95,34.96,58295.0,31.6696,31.6787,31.6606,31.6696,58295.0
2019-01-10 11:20:00,34.95,34.99,34.94,34.95,26240.0,31.6606,31.6968,31.6515,31.6606,26240.0
2019-01-10 11:25:00,34.96,34.96,34.94,34.96,214305.0,31.6696,31.6696,31.6515,31.6696,214305.0
2019-01-10 11:30:00,34.95,35.01,34.93,35.0,289370.0,31.6606,31.7149,31.6424,31.7059,289370.0
2019-01-10 11:35:00,35.02,35.05,35.02,35.02,35570.0,31.724,31.7512,31.724,31.724,35570.0
2019-01-10 11:40:00,35.04,35.04,35.01,35.02,47565.0,31.7421,31.7421,31.7149,31.724,47565.0
2019-01-10 11:45:00,35.01,35.04,35.0,35.04,18320.0,31.7149,31.7421,31.7059,31.7421,18320.0
2019-01-10 11:50:00,35.04,35.06,35.0,35.05,34280.0,31.7421,31.7602,31.7059,31.7512,34280.0
2019-01-10 11:55:00,35.05,35.06,35.02,35.06,28040.0,31.7512,31.7602,31.724,31.7602,28040.0
2019-01-10 12:00:00,35.05,35.09,35.02,35.02,48235.0,31.7512,31.7874,31.724,31.724,48235.0
2019-01-10 12:05:00,35.02,35.03,35.0,35.0,35850.0,31.724,31.733,31.7059,31.7059,35850.0
2019-01-10 12:10:00,34.99,35.02,34.99,35.01,17855.0,31.6968,31.724,31.6968,31.7149,17855.0
2019-01-10 12:15:00,35.03,35.05,35.02,35.04,23165.0,31.733,31.7512,31.724,31.7421,23165.0
2019-01-10 12:20:00,35.02,35.06,35.01,35.06,15360.0,31.724,31.7602,31.7149,31.7602,15360.0
2019-01-10 12:25:00,35.05,35.08,35.04,35.08,26560.0,31.7512,31.7783,31.7421,31.7783,26560.0
2019-01-10 12:30:00,35.08,35.1,35.06,35.06,15630.0,31.7783,31.7964,31.7602,31.7602,15630.0
2019-01-10 12:35:00,35.07,35.08,35.06,35.08,16055.0,31.7693,31.7783,31.7602,31.7783,16055.0
2019-01-10 12:40:00,35.07,35.07,35.04,35.04,15860.0,31.7693,31.7693,31.7421,31.7421,15860.0
2019-01-10 12:45:00,35.06,35.12,35.03,35.09,60475.0,31.7602,31.8146,31.733,31.7874,60475.0
2019-01-10 12:50:00,35.12,35.12,35.09,35.09,22410.0,31.8146,31.8146,31.7874,31.7874,22410.0
2019-01-10 12:55:00,35.09,35.1,35.06,35.1,41120.0,31.7874,31.7964,31.7602,31.7964,41120.0
2019-01-10 13:00:00,35.1,35.1,35.05,35.07,24010.0,31.7964,31.7964,31.7512,31.7693,24010.0
2019-01-10 13:05:00,35.08,35.08,34.97,34.97,64975.0,31.7783,31.7783,31.6787,31.6787,64975.0
2019-01-10 13:10:00,34.97,34.98,34.94,34.94,36030.0,31.6787,31.6877,31.6515,31.6515,36030.0
2019-01-10 13:15:00,34.95,34.95,34.91,34.93,44695.0,31.6606,31.6606,31.6243,31.6424,44695.0
2019-01-10 13:20:00,34.93,34.94,34.91,34.91,25490.0,31.6424,31.6515,31.6243,31.6243,25490.0
2019-01-10 13:25:00,34.92,34.95,34.92,34.93,25190.0,31.6334,31.6606,31.6334,31.6424,25190.0
2019-01-10 13:30:00,34.92,34.94,34.89,34.94,17265.0,31.6334,31.6515,31.6062,31.6515,17265.0
2019-01-10 13:35:00,34.93,34.94,34.88,34.89,25740.0,31.6424,31.6515,31.5972,31.6062,25740.0
2019-01-10 13:40:00,34.88,34.88,34.84,34.85,28910.0,31.5972,31.5972,31.5609,31.57,28910.0
2019-01-10 13:45:00,34.86,34.9,34.85,34.89,50380.0,31.579,31.6153,31.57,31.6062,50380.0
2019-01-10 13:50:00,34.89,34.92,34.89,34.91,31965.0,31.6062,31.6334,31.6062,31.6243,31965.0
2019-01-10 13:55:00,34.9,34.96,34.9,34.96,116470.0,31.6153,31.6696,31.6153,31.6696,116470.0
2019-01-10 14:00:00,34.96,35.0,34.96,34.98,41460.0,31.6696,31.7059,31.6696,31.6877,41460.0
2019-01-10 14:05:00,34.99,35.04,34.98,35.04,50620.0,31.6968,31.7421,31.6877,31.7421,50620.0
2019-01-10 14:10:00,35.05,35.08,35.04,35.06,82420.0,31.7512,31.7783,31.7421,31.7602,82420.0
2019-01-10 14:15:00,35.07,35.1,35.06,35.1,68125.0,31.7693,31.7964,31.7602,31.7964,68125.0
2019-01-10 14:20:00,35.1,35.14,35.1,35.1,122135.0,31.7964,31.8327,31.7964,31.7964,122135.0
2019-01-10 14:25:00,35.11,35.11,35.08,35.1,84765.0,31.8055,31.8055,31.7783,31.7964,84765.0
2019-01-10 14:30:00,35.1,35.1,35.07,35.09,86535.0,31.7964,31.7964,31.7693,31.7874,86535.0
2019-01-10 14:35:00,35.08,35.1,35.07,35.08,32795.0,31.7783,31.7964,31.7693,31.7783,32795.0
2019-01-10 14:40:00,35.09,35.13,35.09,35.12,138665.0,31.7874,31.8236,31.7874,31.8146,138665.0
2019-01-10 14:45:00,35.11,35.11,35.07,35.07,64465.0,31.8055,31.8055,31.7693,31.7693,64465.0
2019-01-10 14:50:00,35.07,35.07,35.04,35.05,18390.0,31.7693,31.7693,31.7421,31.7512,18390.0
2019-01-10 14:55:00,35.04,35.09,35.04,35.09,62995.0,31.7421,31.7874,31.7421,31.7874,62995.0
2019-01-10 15:00:00,35.09,35.11,35.08,35.1,221605.0,31.7874,31.8055,31.7783,31.7964,221605.0
2019-01-10 15:05:00,35.1,35.13,35.09,35.11,130080.0,31.7964,31.8236,31.7874,31.8055,130080.0
2019-01-10 15:10:00,35.09,35.11,35.06,35.1,287035.0,31.7874,31.8055,31.7602,31.7964,287035.0
2019-01-10 15:15:00,35.1,35.11,35.09,35.1,19495.0,31.7964,31.8055,31.7874,31.7964,19495.0
2019-01-10 15:20:00,35.1,35.11,35.08,35.11,79785.0,31.7964,31.8055,31.7783,31.8055,79785.0
2019-01-10 15:25:00,35.11,35.12,35.11,35.12,45380.0,31.8055,31.8146,31.8055,31.8146,45380.0
2019-01-10 15:30:00,35.11,35.14,35.1,35.12,125400.0,31.8055,31.8327,31.7964,31.8146,125400.0
2019-01-10 15:35:00,35.12,35.13,35.11,35.13,127895.0,31.8146,31.8236,31.8055,31.8236,127895.0
2019-01-10 15:40:00,35.13,35.16,35.13,35.16,74915.0,31.8236,31.8508,31.8236,31.8508,74915.0
2019-01-10 15:45:00,35.16,35.17,35.12,35.13,87435.0,31.8508,31.8599,31.8146,31.8236,87435.0
2019-01-10 15:50:00,35.13,35.19,35.13,35.17,214365.0,31.8236,31.878,31.8236,31.8599,214365.0
2019-01-10 15:55:00,35.16,35.19,35.14,35.19,625145.0,31.8508,31.878,31.8327,31.878,625145.0
2019-01-11 09:30:00,35.03,35.06,35.0,35.02,151130.0,31.733,31.7602,31.7059,31.724,151130.0
2019-01-11 09:35:00,35.01,35.04,35.0,35.03,79335.0,31.7149,31.7421,31.7059,31.733,79335.0
2019-01-11 09:40:00,35.03,35.07,34.99,35.01,149685.0,31.733,31.7693,31.6968,31.7149,149685.0
2019-01-11 09:45:00,35.03,35.09,35.03,35.07,54520.0,31.733,31.7874,31.733,31.7693,54520.0
2019-01-11 09:50:00,35.06,35.06,34.97,34.98,97015.0,31.7602,31.7602,31.6787,31.6877,97015.0
2019-01-11 09:55:00,34.98,35.04,34.97,35.03,67120.0,31.6877,31.7421,31.6787,31.733,67120.0
2019-01-11 10:00:00,35.03,35.06,35.0,35.06,52810.0,31.733,31.7602,31.7059,31.7602,52810.0
2019-01-11 10:05:00,35.06,35.08,35.05,35.07,22225.0,31.7602,31.7783,31.7512,31.7693,22225.0
2019-01-11 10:10:00,35.1,35.1,35.03,35.05,77070.0,31.7964,31.7964,31.733,31.7512,77070.0
2019-01-11 10:15:00,35.04,35.05,35.02,35.04,31080.0,31.7421,31.7512,31.724,31.7421,31080.0
2019-01-11 10:20:00,35.03,35.03,35.01,35.02,11625.0,31.733,31.733,31.7149,31.724,11625.0
2019-01-11 10:25:00,35.02,35.02,34.94,34.95,60975.0,31.724,31.724,31.6515,31.6606,60975.0
2019-01-11 10:30:00,34.95,34.99,34.93,34.99,41355.0,31.6606,31.6968,31.6424,31.6968,41355.0
2019-01-11 10:35:00,34.99,35.03,34.97,34.99,34195.0,31.6968,31.733,31.6787,31.6968,34195.0
2019-01-11 10:40:00,34.99,35.01,34.96,34.99,29985.0,31.6968,31.7149,31.6696,31.6968,29985.0
2019-01-11 10:45:00,34.97,35.0,34.97,34.98,19635.0,31.6787,31.7059,31.6787,31.6877,19635.0
2019-01-11 10:50:00,34.98,35.01,34.94,35.01,42580.0,31.6877,31.7149,31.6515,31.7149,42580.0
2019-01-11 10:55:00,35.03,35.07,35.03,35.06,33125.0,31.733,31.7693,31.733,31.7602,33125.0
2019-01-11 11:00:00,35.08,35.08,35.02,35.03,137600.0,31.7783,31.7783,31.724,31.733,137600.0
2019-01-11 11:05:00,35.02,35.04,34.99,35.03,129515.0,31.724,31.7421,31.6968,31.733,129515.0
2019-01-11 11:10:00,35.03,35.03,34.97,34.99,717925.0,31.733,31.733,31.6787,31.6968,717925.0
2019-01-11 11:15:00,34.99,35.05,34.97,35.04,799210.0,31.6968,31.7512,31.6787,31.7421,799210.0
2019-01-11 11:20:00,35.04,35.05,35.01,35.04,35575.0,31.7421,31.7512,31.7149,31.7421,35575.0
2019-01-11 11:25:00,35.03,35.04,35.01,35.04,41645.0,31.733,31.7421,31.7149,31.7421,41645.0
2019-01-11 11:30:00,35.04,35.07,35.03,35.07,45220.0,31.7421,31.7693,31.733,31.7693,45220.0
2019-01-11 11:35:00,35.05,35.07,35.05,35.06,26655.0,31.7512,31.7693,31.7512,31.7602,26655.0
2019-01-11 11:40:00,35.05,35.1,35.03,35.09,43345.0,31.7512,31.7964,31.733,31.7874,43345.0
2019-01-11 11:45:00,35.09,35.13,35.08,35.13,56665.0,31.7874,31.8236,31.7783,31.8236,56665.0
2019-01-11 11:50:00,35.12,35.13,35.1,35.1,75705.0,31.8146,31.8236,31.7964,31.7964,75705.0
2019-01-11 11:55:00,35.1,35.12,35.09,35.12,63105.0,31.7964,31.8146,31.7874,31.8146,63105.0
2019-01-11 12:00:00,35.11,35.16,35.11,35.16,118490.0,31.8055,31.8508,31.8055,31.8508,118490.0
2019-01-11 12:05:00,35.15,35.17,35.13,35.13,43565.0,31.8417,31.8599,31.8236,31.8236,43565.0
2019-01-11 12:10:00,35.14,35.19,35.13,35.18,112430.0,31.8327,31.878,31.8236,31.8689,112430.0
2019-01-11 12:15:00,35.19,35.21,35.17,35.17,54470.0,31.878,31.8961,31.8599,31.8599,54470.0
2019-01-11 12:20:00,35.17,35.17,35.13,35.15,25630.0,31.8599,31.8599,31.8236,31.8417,25630.0
2019-01-11 12:25:00,35.16,35.19,35.15,35.18,9505.0,31.8508,31.878,31.8417,31.8689,9505.0
2019-01-11 12:30:00,35.18,35.22,35.16,35.22,576520.0,31.8689,31.9052,31.8508,31.9052,576520.0
2019-01-11 12:35:00,35.21,35.25,35.21,35.24,66280.0,31.8961,31.9323,31.8961,31.9233,66280.0
2019-01-11 12:40:00,35.24,35.26,35.24,35.26,35440.0,31.9233,31.9414,31.9233,31.9414,35440.0
2019-01-11 12:45:00,35.26,35.26,35.22,35.23,58820.0,31.9414,31.9414,31.9052,31.9142,58820.0
2019-01-11 12:50:00,35.24,35.27,35.24,35.25,25300.0,31.9233,31.9504,31.9233,31.9323,25300.0
2019-01-11 12:55:00,35.26,35.27,35.24,35.26,27535.0,31.9414,31.9504,31.9233,31.9414,27535.0
2019-01-11 13:00:00,35.25,35.26,35.2,35.2,60325.0,31.9323,31.9414,31.887,31.887,60325.0
2019-01-11 13:05:00,35.21,35.24,35.2,35.21,37310.0,31.8961,31.9233,31.887,31.8961,37310.0
2019-01-11 13:10:00,35.22,35.22,35.17,35.19,31205.0,31.9052,31.9052,31.8599,31.878,31205.0
2019-01-11 13:15:00,35.18,35.22,35.18,35.2,26250.0,31.8689,31.9052,31.8689,31.887,26250.0
2019-01-11 13:20:00,35.21,35.21,35.18,35.18,13300.0,31.8961,31.8961,31.8689,31.8689,13300.0
2019-01-11 13:25:00,35.18,35.19,35.17,35.19,30950.0,31.8689,31.878,31.8599,31.878,30950.0
2019-01-11 13:30:00,35.19,35.21,35.18,35.2,39215.0,31.878,31.8961,31.8689,31.887,39215.0
2019-01-11 13:35:00,35.21,35.21,35.18,35.2,33445.0,31.8961,31.8961,31.8689,31.887,33445.0
2019-01-11 13:40:00,35.2,35.23,35.19,35.22,50840.0,31.887,31.9142,31.878,31.9052,50840.0
2019-01-11 13:45:00,35.22,35.22,35.19,35.19,73545.0,31.9052,31.9052,31.878,31.878,73545.0
2019-01-11 13:50:00,35.18,35.21,35.18,35.2,33005.0,31.8689,31.8961,31.8689,31.887,33005.0
2019-01-11 13:55:00,35.21,35.23,35.2,35.22,28770.0,31.8961,31.9142,31.887,31.9052,28770.0
2019-01-11 14:00:00,35.22,35.23,35.2,35.21,19010.0,31.9052,31.9142,31.887,31.8961,19010.0
2019-01-11 14:05:00,35.2,35.23,35.2,35.22,26175.0,31.887,31.9142,31.887,31.9052,26175.0
2019-01-11 14:10:00,35.23,35.25,35.23,35.24,1333205.0,31.9142,31.9323,31.9142,31.9233,1333205.0
2019-01-11 14:15:00,35.24,35.25,35.23,35.23,586815.0,31.9233,31.9323,31.9142,31.9142,586815.0
2019-01-11 14:20:00,35.24,35.24,35.21,35.22,279255.0,31.9233,31.9233,31.8961,31.9052,279255.0
2019-01-11 14:25:00,35.22,35.25,35.2,35.24,256910.0,31.9052,31.9323,31.887,31.9233,256910.0
2019-01-11 14:30:00,35.24,35.25,35.21,35.23,67435.0,31.9233,31.9323,31.8961,31.9142,67435.0
2019-01-11 14:35:00,35.24,35.25,35.22,35.23,144435.0,31.9233,31.9323,31.9052,31.9142,144435.0
2019-01-11 14:40:00,35.22,35.23,35.2,35.21,88015.0,31.9052,31.9142,31.887,31.8961,88015.0
2019-01-11 14:45:00,35.21,35.21,35.18,35.19,48365.0,31.8961,31.8961,31.8689,31.878,48365.0
2019-01-11 14:50:00,35.19,35.2,35.16,35.17,114625.0,31.878,31.887,31.8508,31.8599,114625.0
2019-01-11 14:55:00,35.15,35.16,35.13,35.15,376600.0,31.8417,31.8508,31.8236,31.8417,376600.0
2019-01-11 15:00:00,35.16,35.17,35.15,35.17,103640.0,31.8508,31.8599,31.8417,31.8599,103640.0
2019-01-11 15:05:00,35.17,35.22,35.16,35.19,139665.0,31.8599,31.9052,31.8508,31.878,139665.0
2019-01-11 15:10:00,35.19,35.21,35.19,35.19,43310.0,31.878,31.8961,31.878,31.878,43310.0
2019-01-11 15:15:00,35.19,35.19,35.17,35.18,32315.0,31.878,31.878,31.8599,31.8689,32315.0
2019-01-11 15:20:00,35.18,35.19,35.17,35.18,23965.0,31.8689,31.878,31.8599,31.8689,23965.0
2019-01-11 15:25:00,35.18,35.18,35.14,35.15,68505.0,31.8689,31.8689,31.8327,31.8417,68505.0
2019-01-11 15:30:00,35.16,35.2,35.15,35.2,114955.0,31.8508,31.887,31.8417,31.887,114955.0
2019-01-11 15:35:00,35.2,35.22,35.2,35.21,178415.0,31.887,31.9052,31.887,31.8961,178415.0
2019-01-11 15:40:00,35.21,35.23,35.2,35.21,154840.0,31.8961,31.9142,31.887,31.8961,154840.0
2019-01-11 15:45:00,35.21,35.25,35.21,35.24,314765.0,31.8961,31.9323,31.8961,31.9233,314765.0
2019-01-11 15:50:00,35.25,35.25,35.2,35.2,246070.0,31.9323,31.9323,31.887,31.887,246070.0
2019-01-11 15:55:00,35.2,35.23,35.2,35.21,616110.0,31.887,31.9142,31.887,31.8961,616110.0
2019-01-14 09:30:00,34.95,34.96,34.9,34.92,207650.0,31.6606,31.6696,31.6153,31.6334,207650.0
2019-01-14 09:35:00,34.92,34.95,34.9,34.92,187290.0,31.6334,31.6606,31.6153,31.6334,187290.0
2019-01-14 09:40:00,34.94,35.03,34.94,35.0,41115.0,31.6515,31.733,31.6515,31.7059,41115.0
2019-01-14 09:45:00,35.02,35.04,35.01,35.04,21890.0,31.724,31.7421,31.7149,31.7421,21890.0
2019-01-14 09:50:00,35.05,35.08,35.03,35.06,24250.0,31.7512,31.7783,31.733,31.7602,24250.0
2019-01-14 09:55:00,35.07,35.07,35.01,35.04,58245.0,31.7693,31.7693,31.7149,31.7421,58245.0
2019-01-14 10:00:00,35.04,35.11,35.02,35.11,40350.0,31.7421,31.8055,31.724,31.8055,40350.0
2019-01-14 10:05:00,35.11,35.14,35.1,35.14,48060.0,31.8055,31.8327,31.7964,31.8327,48060.0
2019-01-14 10:10:00,35.14,35.15,35.12,35.12,23600.0,31.8327,31.8417,31.8146,31.8146,23600.0
2019-01-14 10:15:00,35.11,35.12,35.08,35.12,78115.0,31.8055,31.8146,31.7783,31.8146,78115.0
2019-01-14 10:20:00,35.13,35.14,35.1,35.11,28775.0,31.8236,31.8327,31.7964,31.8055,28775.0
2019-01-14 10:25:00,35.1,35.1,35.06,35.1,22880.0,31.7964,31.7964,31.7602,31.7964,22880.0
2019-01-14 10:30:00,35.1,35.11,35.08,35.1,65555.0,31.7964,31.8055,31.7783,31.7964,65555.0
2019-01-14 10:35:00,35.1,35.13,35.1,35.11,82175.0,31.7964,31.8236,31.7964,31.8055,82175.0
2019-01-14 10:40:00,35.12,35.12,35.1,35.11,185375.0,31.8146,31.8146,31.7964,31.8055,185375.0
2019-01-14 10:45:00,35.11,35.13,35.03,35.04,74250.0,31.8055,31.8236,31.733,31.7421,74250.0
2019-01-14 10:50:00,35.04,35.05,35.02,35.04,16545.0,31.7421,31.7512,31.724,31.7421,16545.0
2019-01-14 10:55:00,35.05,35.11,35.05,35.1,67615.0,31.7512,31.8055,31.7512,31.7964,67615.0
2019-01-14 11:00:00,35.09,35.11,35.07,35.11,18620.0,31.7874,31.8055,31.7693,31.8055,18620.0
2019-01-14 11:05:00,35.09,35.09,35.02,35.02,19800.0,31.7874,31.7874,31.724,31.724,19800.0
2019-01-14 11:10:00,35.03,35.04,34.98,34.99,33410.0,31.733,31.7421,31.6877,31.6968,33410.0
2019-01-14 11:15:00,35.0,35.01,34.91,34.91,107050.0,31.7059,31.7149,31.6243,31.6243,107050.0
2019-01-14 11:20:00,34.92,34.94,34.91,34.93,36580.0,31.6334,31.6515,31.6243,31.6424,36580.0
2019-01-14 11:25:00,34.93,34.97,34.93,34.95,43275.0,31.6424,31.6787,31.6424,31.6606,43275.0
2019-01-14 11:30:00,34.96,35.02,34.93,35.02,306285.0,31.6696,31.724,31.6424,31.724,306285.0
2019-01-14 11:35:00,35.02,35.05,35.0,35.04,97230.0,31.724,31.7512,31.7059,31.7421,97230.0
2019-01-14 11:40:00,35.05,35.09,35.05,35.07,92015.0,31.7512,31.7874,31.7512,31.7693,92015.0
2019-01-14 11:45:00,35.06,35.08,35.05,35.06,39975.0,31.7602,31.7783,31.7512,31.7602,39975.0
2019-01-14 11:50:00,35.05,35.06,34.98,35.01,62255.0,31.7512,31.7602,31.6877,31.7149,62255.0
2019-01-14 11:55:00,35.01,35.01,34.98,34.99,64800.0,31.7149,31.7149,31.6877,31.6968,64800.0
2019-01-14 12:00:00,34.99,35.02,34.98,35.02,42015.0,31.6968,31.724,31.6877,31.724,42015.0
2019-01-14 12:05:00,35.0,35.04,35.0,35.03,29190.0,31.7059,31.7421,31.7059,31.733,29190.0
2019-01-14 12:10:00,35.03,35.04,35.03,35.04,30725.0,31.733,31.7421,31.733,31.7421,30725.0
2019-01-14 12:15:00,35.05,35.13,35.05,35.12,75045.0,31.7512,31.8236,31.7512,31.8146,75045.0
2019-01-14 12:20:00,35.12,35.14,35.12,35.14,52245.0,31.8146,31.8327,31.8146,31.8327,52245.0
2019-01-14 12:25:00,35.14,35.14,35.11,35.12,46220.0,31.8327,31.8327,31.8055,31.8146,46220.0
2019-01-14 12:30:00,35.13,35.13,35.11,35.12,50025.0,31.8236,31.8236,31.8055,31.8146,50025.0
2019-01-14 12:35:00,35.12,35.12,35.09,35.11,22655.0,31.8146,31.8146,31.7874,31.8055,22655.0
2019-01-14 12:40:00,35.12,35.13,35.1,35.13,38515.0,31.8146,31.8236,31.7964,31.8236,38515.0
2019-01-14 12:45:00,35.14,35.15,35.11,35.12,67170.0,31.8327,31.8417,31.8055,31.8146,67170.0
2019-01-14 12:50:00,35.12,35.13,35.11,35.12,27205.0,31.8146,31.8236,31.8055,31.8146,27205.0
2019-01-14 12:55:00,35.12,35.12,35.11,35.11,46030.0,31.8146,31.8146,31.8055,31.8055,46030.0
2019-01-14 13:00:00,35.11,35.12,35.09,35.1,69425.0,31.8055,31.8146,31.7874,31.7964,69425.0
2019-01-14 13:05:00,35.09,35.11,35.08,35.11,109940.0,31.7874,31.8055,31.7783,31.8055,109940.0
2019-01-14 13:10:00,35.11,35.16,35.11,35.16,60760.0,31.8055,31.8508,31.8055,31.8508,60760.0
2019-01-14 13:15:00,35.16,35.17,35.15,35.16,44290.0,31.8508,31.8599,31.8417,31.8508,44290.0
2019-01-14 13:20:00,35.17,35.18,35.16,35.16,46800.0,31.8599,31.8689,31.8508,31.8508,46800.0
2019-01-14 13:25:00,35.16,35.17,35.15,35.16,51615.0,31.8508,31.8599,31.8417,31.8508,51615.0
2019-01-14 13:30:00,35.16,35.18,35.16,35.16,65425.0,31.8508,31.8689,31.8508,31.8508,65425.0
2019-01-14 13:35:00,35.16,35.18,35.16,35.16,344415.0,31.8508,31.8689,31.8508,31.8508,344415.0
2019-01-14 13:40:00,35.16,35.18,35.16,35.17,33460.0,31.8508,31.8689,31.8508,31.8599,33460.0
2019-01-14 13:45:00,35.18,35.18,35.16,35.17,54490.0,31.8689,31.8689,31.8508,31.8599,54490.0
2019-01-14 13:50:00,35.17,35.18,35.16,35.17,78070.0,31.8599,31.8689,31.8508,31.8599,78070.0
2019-01-14 13:55:00,35.17,35.19,35.14,35.15,54180.0,31.8599,31.878,31.8327,31.8417,54180.0
2019-01-14 14:00:00,35.16,35.16,35.13,35.15,31650.0,31.8508,31.8508,31.8236,31.8417,31650.0
2019-01-14 14:05:00,35.16,35.17,35.13,35.13,39075.0,31.8508,31.8599,31.8236,31.8236,39075.0
2019-01-14 14:10:00,35.14,35.14,35.11,35.11,47140.0,31.8327,31.8327,31.8055,31.8055,47140.0
2019-01-14 14:15:00,35.11,35.12,35.08,35.08,82410.0,31.8055,31.8146,31.7783,31.7783,82410.0
2019-01-14 14:20:00,35.08,35.1,35.07,35.09,44400.0,31.7783,31.7964,31.7693,31.7874,44400.0
2019-01-14 14:25:00,35.09,35.1,35.07,35.09,321630.0,31.7874,31.7964,31.7693,31.7874,321630.0
2019-01-14 14:30:00,35.09,35.1,35.08,35.09,72410.0,31.7874,31.7964,31.7783,31.7874,72410.0
2019-01-14 14:35:00,35.1,35.11,35.1,35.1,34005.0,31.7964,31.8055,31.7964,31.7964,34005.0
2019-01-14 14:40:00,35.11,35.13,35.1,35.12,116675.0,31.8055,31.8236,31.7964,31.8146,116675.0
2019-01-14 14:45:00,35.12,35.15,35.12,35.13,31980.0,31.8146,31.8417,31.8146,31.8236,31980.0
2019-01-14 14:50:00,35.13,35.15,35.13,35.15,35670.0,31.8236,31.8417,31.8236,31.8417,35670.0
2019-01-14 14:55:00,35.14,35.15,35.14,35.14,61915.0,31.8327,31.8417,31.8327,31.8327,61915.0
2019-01-14 15:00:00,35.14,35.15,35.12,35.13,50875.0,31.8327,31.8417,31.8146,31.8236,50875.0
2019-01-14 15:05:00,35.13,35.14,35.13,35.14,43340.0,31.8236,31.8327,31.8236,31.8327,43340.0
2019-01-14 15:10:00,35.13,35.14,35.09,35.1,51635.0,31.8236,31.8327,31.7874,31.7964,51635.0
2019-01-14 15:15:00,35.1,35.12,35.1,35.1,74650.0,31.7964,31.8146,31.7964,31.7964,74650.0
2019-01-14 15:20:00,35.1,35.11,35.09,35.09,116775.0,31.7964,31.8055,31.7874,31.7874,116775.0
2019-01-14 15:25:00,35.09,35.09,35.06,35.06,183155.0,31.7874,31.7874,31.7602,31.7602,183155.0
2019-01-14 15:30:00,35.07,35.1,35.06,35.07,177100.0,31.7693,31.7964,31.7602,31.7693,177100.0
2019-01-14 15:35:00,35.07,35.08,35.06,35.07,90940.0,31.7693,31.7783,31.7602,31.7693,90940.0
2019-01-14 15:40:00,35.07,35.07,35.02,35.03,161030.0,31.7693,31.7693,31.724,31.733,161030.0
2019-01-14 15:45:00,35.02,35.03,35.0,35.01,105340.0,31.724,31.733,31.7059,31.7149,105340.0
2019-01-14 15:50:00,35.01,35.01,34.98,34.98,104730.0,31.7149,31.7149,31.6877,31.6877,104730.0
2019-01-14 15:55:00,34.98,35.04,34.98,35.0,252640.0,31.6877,31.7421,31.6877,31.7059,252640.0
2019-01-15 09:30:00,35.07,35.11,35.06,35.11,83065.0,31.7693,31.8055,31.7602,31.8055,83065.0
2019-01-15 09:35:00,35.09,35.15,35.09,35.13,55955.0,31.7874,31.8417,31.7874,31.8236,55955.0
2019-01-15 09:40:00,35.15,35.15,35.09,35.11,38975.0,31.8417,31.8417,31.7874,31.8055,38975.0
2019-01-15 09:45:00,35.09,35.1,35.08,35.08,15660.0,31.7874,31.7964,31.7783,31.7783,15660.0
2019-01-15 09:50:00,35.1,35.12,35.03,35.05,35905.0,31.7964,31.8146,31.733,31.7512,35905.0
2019-01-15 09:55:00,35.05,35.07,35.03,35.05,165700.0,31.7512,31.7693,31.733,31.7512,165700.0
2019-01-15 10:00:00,35.05,35.18,35.05,35.16,32940.0,31.7512,31.8689,31.7512,31.8508,32940.0
2019-01-15 10:05:00,35.15,35.16,35.12,35.14,103935.0,31.8417,31.8508,31.8146,31.8327,103935.0
2019-01-15 10:10:00,35.12,35.12,35.04,35.04,68690.0,31.8146,31.8146,31.7421,31.7421,68690.0
2019-01-15 10:15:00,35.02,35.06,34.99,35.02,25255.0,31.724,31.7602,31.6968,31.724,25255.0
2019-01-15 10:20:00,35.04,35.04,34.97,35.0,9860.0,31.7421,31.7421,31.6787,31.7059,9860.0
2019-01-15 10:25:00,35.0,35.02,35.0,35.02,15480.0,31.7059,31.724,31.7059,31.724,15480.0
2019-01-15 10:30:00,35.02,35.05,34.98,35.01,21065.0,31.724,31.7512,31.6877,31.7149,21065.0
2019-01-15 10:35:00,35.01,35.03,35.0,35.01,43285.0,31.7149,31.733,31.7059,31.7149,43285.0
2019-01-15 10:40:00,35.01,35.06,35.01,35.05,99920.0,31.7149,31.7602,31.7149,31.7512,99920.0
2019-01-15 10:45:00,35.04,35.06,35.01,35.04,59000.0,31.7421,31.7602,31.7149,31.7421,59000.0
2019-01-15 10:50:00,35.03,35.12,35.03,35.12,20335.0,31.733,31.8146,31.733,31.8146,20335.0
2019-01-15 10:55:00,35.13,35.16,35.11,35.15,127495.0,31.8236,31.8508,31.8055,31.8417,127495.0
2019-01-15 11:00:00,35.15,35.18,35.15,35.16,396215.0,31.8417,31.8689,31.8417,31.8508,396215.0
2019-01-15 11:05:00,35.17,35.18,35.12,35.13,95390.0,31.8599,31.8689,31.8146,31.8236,95390.0
2019-01-15 11:10:00,35.12,35.12,35.08,35.11,61550.0,31.8146,31.8146,31.7783,31.8055,61550.0
2019-01-15 11:15:00,35.1,35.14,35.1,35.14,66485.0,31.7964,31.8327,31.7964,31.8327,66485.0
2019-01-15 11:20:00,35.14,35.15,35.08,35.1,27320.0,31.8327,31.8417,31.7783,31.7964,27320.0
2019-01-15 11:25:00,35.07,35.1,35.06,35.1,34110.0,31.7693,31.7964,31.7602,31.7964,34110.0
2019-01-15 11:30:00,35.1,35.11,35.07,35.07,23415.0,31.7964,31.8055,31.7693,31.7693,23415.0
2019-01-15 11:35:00,35.09,35.12,35.09,35.12,45645.0,31.7874,31.8146,31.7874,31.8146,45645.0
2019-01-15 11:40:00,35.12,35.15,35.11,35.12,64945.0,31.8146,31.8417,31.8055,31.8146,64945.0
2019-01-15 11:45:00,35.12,35.14,35.12,35.13,11845.0,31.8146,31.8327,31.8146,31.8236,11845.0
2019-01-15 11:50:00,35.13,35.16,35.11,35.15,50790.0,31.8236,31.8508,31.8055,31.8417,50790.0
2019-01-15 11:55:00,35.16,35.21,35.15,35.21,137530.0,31.8508,31.8961,31.8417,31.8961,137530.0
2019-01-15 12:00:00,35.19,35.25,35.19,35.25,57840.0,31.878,31.9323,31.878,31.9323,57840.0
2019-01-15 12:05:00,35.25,35.26,35.2,35.2,55555.0,31.9323,31.9414,31.887,31.887,55555.0
2019-01-15 12:10:00,35.21,35.25,35.2,35.25,52920.0,31.8961,31.9323,31.887,31.9323,52920.0
2019-01-15 12:15:00,35.24,35.24,35.21,35.23,48850.0,31.9233,31.9233,31.8961,31.9142,48850.0
2019-01-15 12:20:00,35.23,35.26,35.23,35.25,21025.0,31.9142,31.9414,31.9142,31.9323,21025.0
2019-01-15 12:25:00,35.26,35.26,35.22,35.23,31485.0,31.9414,31.9414,31.9052,31.9142,31485.0
2019-01-15 12:30:00,35.24,35.24,35.18,35.19,22445.0,31.9233,31.9233,31.8689,31.878,22445.0
2019-01-15 12:35:00,35.19,35.19,35.17,35.18,24665.0,31.878,31.878,31.8599,31.8689,24665.0
2019-01-15 12:40:00,35.19,35.2,35.17,35.19,15650.0,31.878,31.887,31.8599,31.878,15650.0
2019-01-15 12:45:00,35.18,35.19,35.18,35.19,49125.0,31.8689,31.878,31.8689,31.878,49125.0
2019-01-15 12:50:00,35.17,35.18,35.16,35.17,31445.0,31.8599,31.8689,31.8508,31.8599,31445.0
2019-01-15 12:55:00,35.16,35.16,35.12,35.14,47495.0,31.8508,31.8508,31.8146,31.8327,47495.0
2019-01-15 13:00:00,35.15,35.15,35.12,35.13,21265.0,31.8417,31.8417,31.8146,31.8236,21265.0
2019-01-15 13:05:00,35.13,35.14,35.13,35.14,24835.0,31.8236,31.8327,31.8236,31.8327,24835.0
2019-01-15 13:10:00,35.14,35.14,35.12,35.12,23160.0,31.8327,31.8327,31.8146,31.8146,23160.0
2019-01-15 13:15:00,35.11,35.13,35.11,35.13,22455.0,31.8055,31.8236,31.8055,31.8236,22455.0
2019-01-15 13:20:00,35.13,35.14,35.12,35.14,12595.0,31.8236,31.8327,31.8146,31.8327,12595.0
2019-01-15 13:25:00,35.13,35.14,35.13,35.14,89180.0,31.8236,31.8327,31.8236,31.8327,89180.0
2019-01-15 13:30:00,35.14,35.18,35.14,35.17,118540.0,31.8327,31.8689,31.8327,31.8599,118540.0
2019-01-15 13:35:00,35.17,35.21,35.17,35.21,104825.0,31.8599,31.8961,31.8599,31.8961,104825.0
2019-01-15 13:40:00,35.21,35.22,35.21,35.22,32140.0,31.8961,31.9052,31.8961,31.9052,32140.0
2019-01-15 13:45:00,35.21,35.22,35.19,35.22,70720.0,31.8961,31.9052,31.878,31.9052,70720.0
2019-01-15 13:50:00,35.21,35.22,35.2,35.21,69045.0,31.8961,31.9052,31.887,31.8961,69045.0
2019-01-15 13:55:00,35.21,35.22,35.2,35.2,178245.0,31.8961,31.9052,31.887,31.887,178245.0
2019-01-15 14:00:00,35.21,35.25,35.21,35.21,144625.0,31.8961,31.9323,31.8961,31.8961,144625.0
2019-01-15 14:05:00,35.21,35.23,35.21,35.23,257960.0,31.8961,31.9142,31.8961,31.9142,257960.0
2019-01-15 14:10:00,35.23,35.24,35.21,35.22,329700.0,31.9142,31.9233,31.8961,31.9052,329700.0
2019-01-15 14:15:00,35.21,35.22,35.18,35.21,804080.0,31.8961,31.9052,31.8689,31.8961,804080.0
2019-01-15 14:20:00,35.2,35.21,35.18,35.2,435560.0,31.887,31.8961,31.8689,31.887,435560.0
2019-01-15 14:25:00,35.2,35.2,35.08,35.09,363630.0,31.887,31.887,31.7783,31.7874,363630.0
2019-01-15 14:30:00,35.09,35.11,35.06,35.1,249815.0,31.7874,31.8055,31.7602,31.7964,249815.0
2019-01-15 14:35:00,35.1,35.1,35.04,35.08,317450.0,31.7964,31.7964,31.7421,31.7783,317450.0
2019-01-15 14:40:00,35.07,35.12,35.07,35.11,220255.0,31.7693,31.8146,31.7693,31.8055,220255.0
2019-01-15 14:45:00,35.11,35.14,35.1,35.12,327215.0,31.8055,31.8327,31.7964,31.8146,327215.0
2019-01-15 14:50:00,35.12,35.16,35.11,35.15,398325.0,31.8146,31.8508,31.8055,31.8417,398325.0
2019-01-15 14:55:00,35.16,35.17,35.14,35.17,43230.0,31.8508,31.8599,31.8327,31.8599,43230.0
2019-01-15 15:00:00,35.17,35.18,35.15,35.17,73265.0,31.8599,31.8689,31.8417,31.8599,73265.0
2019-01-15 15:05:00,35.18,35.22,35.16,35.21,76105.0,31.8689,31.9052,31.8508,31.8961,76105.0
2019-01-15 15:10:00,35.22,35.22,35.2,35.22,242315.0,31.9052,31.9052,31.887,31.9052,242315.0
2019-01-15 15:15:00,35.22,35.23,35.19,35.19,183925.0,31.9052,31.9142,31.878,31.878,183925.0
2019-01-15 15:20:00,35.19,35.2,35.17,35.18,235570.0,31.878,31.887,31.8599,31.8689,235570.0
2019-01-15 15:25:00,35.18,35.2,35.18,35.2,145275.0,31.8689,31.887,31.8689,31.887,145275.0
2019-01-15 15:30:00,35.19,35.21,35.18,35.19,219045.0,31.878,31.8961,31.8689,31.878,219045.0
2019-01-15 15:35:00,35.2,35.2,35.17,35.19,128290.0,31.887,31.887,31.8599,31.878,128290.0
2019-01-15 15:40:00,35.19,35.23,35.18,35.22,102025.0,31.878,31.9142,31.8689,31.9052,102025.0
2019-01-15 15:45:00,35.22,35.24,35.22,35.22,165980.0,31.9052,31.9233,31.9052,31.9052,165980.0
2019-01-15 15:50:00,35.22,35.23,35.19,35.21,279430.0,31.9052,31.9142,31.878,31.8961,279430.0
2019-01-15 15:55:00,35.21,35.24,35.2,35.22,504725.0,31.8961,31.9233,31.887,31.9052,504725.0
2019-01-16 09:30:00,35.25,35.35,35.25,35.33,179165.0,31.9323,32.0229,31.9323,32.0048,179165.0
2019-01-16 09:35:00,35.34,35.44,35.34,35.41,70365.0,32.0139,32.1044,32.0139,32.0773,70365.0
2019-01-16 09:40:00,35.42,35.45,35.4,35.4,38090.0,32.0863,32.1135,32.0682,32.0682,38090.0
2019-01-16 09:45:00,35.43,35.48,35.43,35.46,58240.0,32.0954,32.1407,32.0954,32.1226,58240.0
2019-01-16 09:50:00,35.45,35.51,35.45,35.48,40035.0,32.1135,32.1679,32.1135,32.1407,40035.0
2019-01-16 09:55:00,35.5,35.53,35.49,35.52,37635.0,32.1588,32.186,32.1497,32.1769,37635.0
2019-01-16 10:00:00,35.53,35.56,35.52,35.55,30835.0,32.186,32.2132,32.1769,32.2041,30835.0
2019-01-16 10:05:00,35.57,35.57,35.53,35.54,38020.0,32.2222,32.2222,32.186,32.195,38020.0
2019-01-16 10:10:00,35.56,35.57,35.53,35.57,70020.0,32.2132,32.2222,32.186,32.2222,70020.0
2019-01-16 10:15:00,35.57,35.57,35.52,35.52,18070.0,32.2222,32.2222,32.1769,32.1769,18070.0
2019-01-16 10:20:00,35.52,35.52,35.45,35.48,42110.0,32.1769,32.1769,32.1135,32.1407,42110.0
2019-01-16 10:25:00,35.46,35.46,35.43,35.46,39935.0,32.1226,32.1226,32.0954,32.1226,39935.0
2019-01-16 10:30:00,35.47,35.47,35.41,35.42,21780.0,32.1316,32.1316,32.0773,32.0863,21780.0
2019-01-16 10:35:00,35.4,35.43,35.37,35.39,21710.0,32.0682,32.0954,32.041,32.0592,21710.0
2019-01-16 10:40:00,35.39,35.39,35.33,35.38,45370.0,32.0592,32.0592,32.0048,32.0501,45370.0
2019-01-16 10:45:00,35.37,35.46,35.37,35.46,68025.0,32.041,32.1226,32.041,32.1226,68025.0
2019-01-16 10:50:00,35.48,35.52,35.47,35.5,57895.0,32.1407,32.1769,32.1316,32.1588,57895.0
2019-01-16 10:55:00,35.51,35.55,35.5,35.53,71115.0,32.1679,32.2041,32.1588,32.186,71115.0
2019-01-16 11:00:00,35.55,35.55,35.47,35.48,53780.0,32.2041,32.2041,32.1316,32.1407,53780.0
2019-01-16 11:05:00,35.48,35.49,35.41,35.46,44735.0,32.1407,32.1497,32.0773,32.1226,44735.0
2019-01-16 11:10:00,35.47,35.51,35.45,35.51,34785.0,32.1316,32.1679,32.1135,32.1679,34785.0
2019-01-16 11:15:00,35.5,35.53,35.49,35.52,25560.0,32.1588,32.186,32.1497,32.1769,25560.0
2019-01-16 11:20:00,35.53,35.54,35.51,35.53,32015.0,32.186,32.195,32.1679,32.186,32015.0
2019-01-16 11:25:00,35.52,35.52,35.44,35.51,46530.0,32.1769,32.1769,32.1044,32.1679,46530.0
2019-01-16 11:30:00,35.51,35.51,35.47,35.5,13580.0,32.1679,32.1679,32.1316,32.1588,13580.0
2019-01-16 11:35:00,35.51,35.53,35.5,35.5,12585.0,32.1679,32.186,32.1588,32.1588,12585.0
2019-01-16 11:40:00,35.49,35.52,35.49,35.51,34220.0,32.1497,32.1769,32.1497,32.1679,34220.0
2019-01-16 11:45:00,35.52,35.52,35.43,35.43,45635.0,32.1769,32.1769,32.0954,32.0954,45635.0
2019-01-16 11:50:00,35.44,35.45,35.43,35.44,26375.0,32.1044,32.1135,32.0954,32.1044,26375.0
2019-01-16 11:55:00,35.43,35.44,35.4,35.43,30910.0,32.0954,32.1044,32.0682,32.0954,30910.0
2019-01-16 12:00:00,35.44,35.47,35.42,35.45,18485.0,32.1044,32.1316,32.0863,32.1135,18485.0
2019-01-16 12:05:00,35.45,35.45,35.43,35.45,25335.0,32.1135,32.1135,32.0954,32.1135,25335.0
2019-01-16 12:10:00,35.45,35.48,35.45,35.46,20795.0,32.1135,32.1407,32.1135,32.1226,20795.0
2019-01-16 12:15:00,35.44,35.46,35.39,35.46,120340.0,32.1044,32.1226,32.0592,32.1226,120340.0
2019-01-16 12:20:00,35.45,35.47,35.43,35.46,57490.0,32.1135,32.1316,32.0954,32.1226,57490.0
2019-01-16 12:25:00,35.44,35.47,35.44,35.46,39030.0,32.1044,32.1316,32.1044,32.1226,39030.0
2019-01-16 12:30:00,35.47,35.49,35.45,35.48,116660.0,32.1316,32.1497,32.1135,32.1407,116660.0
2019-01-16 12:35:00,35.48,35.5,35.44,35.46,32520.0,32.1407,32.1588,32.1044,32.1226,32520.0
2019-01-16 12:40:00,35.48,35.5,35.47,35.5,92675.0,32.1407,32.1588,32.1316,32.1588,92675.0
2019-01-16 12:45:00,35.5,35.51,35.49,35.49,34655.0,32.1588,32.1679,32.1497,32.1497,34655.0
2019-01-16 12:50:00,35.5,35.5,35.49,35.5,29910.0,32.1588,32.1588,32.1497,32.1588,29910.0
2019-01-16 12:55:00,35.5,35.51,35.48,35.49,19120.0,32.1588,32.1679,32.1407,32.1497,19120.0
2019-01-16 13:00:00,35.45,35.48,35.45,35.47,79025.0,32.1135,32.1407,32.1135,32.1316,79025.0
2019-01-16 13:05:00,35.47,35.47,35.43,35.45,14180.0,32.1316,32.1316,32.0954,32.1135,14180.0
2019-01-16 13:10:00,35.46,35.47,35.44,35.44,90880.0,32.1226,32.1316,32.1044,32.1044,90880.0
2019-01-16 13:15:00,35.42,35.47,35.42,35.46,845205.0,32.0863,32.1316,32.0863,32.1226,845205.0
2019-01-16 13:20:00,35.46,35.47,35.45,35.46,108135.0,32.1226,32.1316,32.1135,32.1226,108135.0
2019-01-16 13:25:00,35.46,35.49,35.46,35.48,22875.0,32.1226,32.1497,32.1226,32.1407,22875.0
2019-01-16 13:30:00,35.49,35.5,35.48,35.49,233470.0,32.1497,32.1588,32.1407,32.1497,233470.0
2019-01-16 13:35:00,35.49,35.5,35.49,35.49,45810.0,32.1497,32.1588,32.1497,32.1497,45810.0
2019-01-16 13:40:00,35.49,35.49,35.47,35.47,168975.0,32.1497,32.1497,32.1316,32.1316,168975.0
2019-01-16 13:45:00,35.47,35.49,35.46,35.48,553005.0,32.1316,32.1497,32.1226,32.1407,553005.0
2019-01-16 13:50:00,35.49,35.49,35.45,35.47,221360.0,32.1497,32.1497,32.1135,32.1316,221360.0
2019-01-16 13:55:00,35.47,35.49,35.46,35.48,377205.0,32.1316,32.1497,32.1226,32.1407,377205.0
2019-01-16 14:00:00,35.47,35.5,35.47,35.48,273595.0,32.1316,32.1588,32.1316,32.1407,273595.0
2019-01-16 14:05:00,35.49,35.49,35.47,35.48,275495.0,32.1497,32.1497,32.1316,32.1407,275495.0
2019-01-16 14:10:00,35.48,35.49,35.47,35.48,76385.0,32.1407,32.1497,32.1316,32.1407,76385.0
2019-01-16 14:15:00,35.48,35.51,35.48,35.5,107905.0,32.1407,32.1679,32.1407,32.1588,107905.0
2019-01-16 14:20:00,35.5,35.55,35.5,35.53,226450.0,32.1588,32.2041,32.1588,32.186,226450.0
2019-01-16 14:25:00,35.54,35.55,35.53,35.55,24430.0,32.195,32.2041,32.186,32.2041,24430.0
2019-01-16 14:30:00,35.55,35.58,35.54,35.58,77280.0,32.2041,32.2313,32.195,32.2313,77280.0
2019-01-16 14:35:00,35.58,35.58,35.55,35.56,95300.0,32.2313,32.2313,32.2041,32.2132,95300.0
2019-01-16 14:40:00,35.56,35.57,35.54,35.54,129220.0,32.2132,32.2222,32.195,32.195,129220.0
2019-01-16 14:45:00,35.54,35.55,35.53,35.55,174805.0,32.195,32.2041,32.186,32.2041,174805.0
2019-01-16 14:50:00,35.55,35.55,35.51,35.51,152135.0,32.2041,32.2041,32.1679,32.1679,152135.0
2019-01-16 14:55:00,35.51,35.52,35.49,35.49,162550.0,32.1679,32.1769,32.1497,32.1497,162550.0
2019-01-16 15:00:00,35.49,35.55,35.49,35.55,22920.0,32.1497,32.2041,32.1497,32.2041,22920.0
2019-01-16 15:05:00,35.52,35.53,35.49,35.51,78630.0,32.1769,32.186,32.1497,32.1679,78630.0
2019-01-16 15:10:00,35.52,35.53,35.51,35.51,35720.0,32.1769,32.186,32.1679,32.1679,35720.0
2019-01-16 15:15:00,35.49,35.53,35.49,35.52,26035.0,32.1497,32.186,32.1497,32.1769,26035.0
2019-01-16 15:20:00,35.52,35.54,35.52,35.52,56075.0,32.1769,32.195,32.1769,32.1769,56075.0
2019-01-16 15:25:00,35.53,35.54,35.51,35.53,44795.0,32.186,32.195,32.1679,32.186,44795.0
2019-01-16 15:30:00,35.53,35.54,35.46,35.47,199335.0,32.186,32.195,32.1226,32.1316,199335.0
2019-01-16 15:35:00,35.46,35.49,35.46,35.48,51850.0,32.1226,32.1497,32.1226,32.1407,51850.0
2019-01-16 15:40:00,35.49,35.49,35.46,35.47,47225.0,32.1497,32.1497,32.1226,32.1316,47225.0
2019-01-16 15:45:00,35.47,35.49,35.45,35.48,135430.0,32.1316,32.1497,32.1135,32.1407,135430.0
2019-01-16 15:50:00,35.49,35.49,35.46,35.48,100985.0,32.1497,32.1497,32.1226,32.1407,100985.0
2019-01-16 15:55:00,35.48,35.5,35.46,35.46,211725.0,32.1407,32.1588,32.1226,32.1226,211725.0
2019-01-17 09:30:00,35.35,35.49,35.35,35.48,121740.0,32.0229,32.1497,32.0229,32.1407,121740.0
2019-01-17 09:35:00,35.47,35.55,35.47,35.48,51745.0,32.1316,32.2041,32.1316,32.1407,51745.0
2019-01-17 09:40:00,35.48,35.53,35.48,35.5,41720.0,32.1407,32.186,32.1407,32.1588,41720.0
2019-01-17 09:45:00,35.53,35.55,35.52,35.55,26545.0,32.186,32.2041,32.1769,32.2041,26545.0
2019-01-17 09:50:00,35.55,35.56,35.5,35.54,53000.0,32.2041,32.2132,32.1588,32.195,53000.0
2019-01-17 09:55:00,35.55,35.56,35.54,35.56,11150.0,32.2041,32.2132,32.195,32.2132,11150.0
2019-01-17 10:00:00,35.55,35.56,35.52,35.53,25720.0,32.2041,32.2132,32.1769,32.186,25720.0
2019-01-17 10:05:00,35.52,35.53,35.51,35.53,20570.0,32.1769,32.186,32.1679,32.186,20570.0
2019-01-17 10:10:00,35.53,35.58,35.53,35.57,48065.0,32.186,32.2313,32.186,32.2222,48065.0
2019-01-17 10:15:00,35.57,35.59,35.51,35.51,158165.0,32.2222,32.2403,32.1679,32.1679,158165.0
2019-01-17 10:20:00,35.51,35.55,35.48,35.55,55705.0,32.1679,32.2041,32.1407,32.2041,55705.0
2019-01-17 10:25:00,35.55,35.61,35.55,35.58,40480.0,32.2041,32.2584,32.2041,32.2313,40480.0
2019-01-17 10:30:00,35.58,35.6,35.56,35.6,30420.0,32.2313,32.2494,32.2132,32.2494,30420.0
2019-01-17 10:35:00,35.6,35.61,35.56,35.57,24055.0,32.2494,32.2584,32.2132,32.2222,24055.0
2019-01-17 10:40:00,35.57,35.61,35.57,35.6,15345.0,32.2222,32.2584,32.2222,32.2494,15345.0
2019-01-17 10:45:00,35.62,35.62,35.54,35.55,18920.0,32.2675,32.2675,32.195,32.2041,18920.0
2019-01-17 10:50:00,35.56,35.6,35.56,35.6,47035.0,32.2132,32.2494,32.2132,32.2494,47035.0
2019-01-17 10:55:00,35.59,35.62,35.58,35.61,32775.0,32.2403,32.2675,32.2313,32.2584,32775.0
2019-01-17 11:00:00,35.61,35.63,35.59,35.63,165385.0,32.2584,32.2766,32.2403,32.2766,165385.0
2019-01-17 11:05:00,35.63,35.66,35.63,35.64,80470.0,32.2766,32.3037,32.2766,32.2856,80470.0
2019-01-17 11:10:00,35.64,35.66,35.63,35.65,40255.0,32.2856,32.3037,32.2766,32.2947,40255.0
2019-01-17 11:15:00,35.64,35.65,35.59,35.6,46980.0,32.2856,32.2947,32.2403,32.2494,46980.0
2019-01-17 11:20:00,35.61,35.63,35.61,35.61,26320.0,32.2584,32.2766,32.2584,32.2584,26320.0
2019-01-17 11:25:00,35.62,35.64,35.61,35.64,25140.0,32.2675,32.2856,32.2584,32.2856,25140.0
2019-01-17 11:30:00,35.61,35.65,35.61,35.65,40060.0,32.2584,32.2947,32.2584,32.2947,40060.0
2019-01-17 11:35:00,35.66,35.68,35.65,35.68,72435.0,32.3037,32.3219,32.2947,32.3219,72435.0
2019-01-17 11:40:00,35.67,35.7,35.67,35.68,434530.0,32.3128,32.34,32.3128,32.3219,434530.0
2019-01-17 11:45:00,35.69,35.72,35.68,35.69,195305.0,32.3309,32.3581,32.3219,32.3309,195305.0
2019-01-17 11:50:00,35.68,35.69,35.66,35.67,30610.0,32.3219,32.3309,32.3037,32.3128,30610.0
2019-01-17 11:55:00,35.68,35.69,35.66,35.66,98115.0,32.3219,32.3309,32.3037,32.3037,98115.0
2019-01-17 12:00:00,35.65,35.68,35.65,35.67,20135.0,32.2947,32.3219,32.2947,32.3128,20135.0
2019-01-17 12:05:00,35.65,35.65,35.62,35.64,24220.0,32.2947,32.2947,32.2675,32.2856,24220.0
2019-01-17 12:10:00,35.65,35.66,35.63,35.65,47165.0,32.2947,32.3037,32.2766,32.2947,47165.0
2019-01-17 12:15:00,35.66,35.67,35.65,35.66,25605.0,32.3037,32.3128,32.2947,32.3037,25605.0
2019-01-17 12:20:00,35.67,35.67,35.65,35.67,71255.0,32.3128,32.3128,32.2947,32.3128,71255.0
2019-01-17 12:25:00,35.66,35.68,35.65,35.68,27915.0,32.3037,32.3219,32.2947,32.3219,27915.0
2019-01-17 12:30:00,35.69,35.69,35.66,35.67,24410.0,32.3309,32.3309,32.3037,32.3128,24410.0
2019-01-17 12:35:00,35.67,35.67,35.65,35.66,29060.0,32.3128,32.3128,32.2947,32.3037,29060.0
2019-01-17 12:40:00,35.65,35.67,35.65,35.66,24890.0,32.2947,32.3128,32.2947,32.3037,24890.0
2019-01-17 12:45:00,35.66,35.66,35.62,35.63,14680.0,32.3037,32.3037,32.2675,32.2766,14680.0
2019-01-17 12:50:00,35.63,35.64,35.62,35.62,16500.0,32.2766,32.2856,32.2675,32.2675,16500.0
2019-01-17 12:55:00,35.63,35.64,35.6,35.6,142665.0,32.2766,32.2856,32.2494,32.2494,142665.0
2019-01-17 13:00:00,35.61,35.63,35.61,35.62,42885.0,32.2584,32.2766,32.2584,32.2675,42885.0
2019-01-17 13:05:00,35.63,35.66,35.62,35.66,20075.0,32.2766,32.3037,32.2675,32.3037,20075.0
2019-01-17 13:10:00,35.66,35.67,35.66,35.66,35525.0,32.3037,32.3128,32.3037,32.3037,35525.0
2019-01-17 13:15:00,35.66,35.68,35.66,35.67,30600.0,32.3037,32.3219,32.3037,32.3128,30600.0
2019-01-17 13:20:00,35.67,35.68,35.66,35.68,27620.0,32.3128,32.3219,32.3037,32.3219,27620.0
2019-01-17 13:25:00,35.69,35.71,35.67,35.69,37075.0,32.3309,32.349,32.3128,32.3309,37075.0
2019-01-17 13:30:00,35.69,35.7,35.69,35.7,102920.0,32.3309,32.34,32.3309,32.34,102920.0
2019-01-17 13:35:00,35.7,35.72,35.7,35.72,16085.0,32.34,32.3581,32.34,32.3581,16085.0
2019-01-17 13:40:00,35.71,35.72,35.69,35.69,102315.0,32.349,32.3581,32.3309,32.3309,102315.0
2019-01-17 13:45:00,35.7,35.71,35.69,35.7,57435.0,32.34,32.349,32.3309,32.34,57435.0
2019-01-17 13:50:00,35.7,35.7,35.68,35.69,30420.0,32.34,32.34,32.3219,32.3309,30420.0
2019-01-17 13:55:00,35.7,35.73,35.7,35.72,32140.0,32.34,32.3672,32.34,32.3581,32140.0
2019-01-17 14:00:00,35.72,35.73,35.71,35.71,89335.0,32.3581,32.3672,32.349,32.349,89335.0
2019-01-17 14:05:00,35.71,35.71,35.7,35.7,76185.0,32.349,32.349,32.34,32.34,76185.0
2019-01-17 14:10:00,35.71,35.72,35.69,35.69,1471015.0,32.349,32.3581,32.3309,32.3309,1471015.0
2019-01-17 14:15:00,35.7,35.71,35.69,35.69,28535.0,32.34,32.349,32.3309,32.3309,28535.0
2019-01-17 14:20:00,35.69,35.69,35.64,35.64,52165.0,32.3309,32.3309,32.2856,32.2856,52165.0
2019-01-17 14:25:00,35.64,35.67,35.64,35.67,47795.0,32.2856,32.3128,32.2856,32.3128,47795.0
2019-01-17 14:30:00,35.67,35.69,35.65,35.67,33270.0,32.3128,32.3309,32.2947,32.3128,33270.0
2019-01-17 14:35:00,35.67,35.75,35.66,35.74,182580.0,32.3128,32.3853,32.3037,32.3762,182580.0
2019-01-17 14:40:00,35.75,35.88,35.74,35.87,104170.0,32.3853,32.503,32.3762,32.494,104170.0
2019-01-17 14:45:00,35.88,35.97,35.88,35.95,101095.0,32.503,32.5846,32.503,32.5664,101095.0
2019-01-17 14:50:00,35.95,35.95,35.87,35.87,137735.0,32.5664,32.5664,32.494,32.494,137735.0
2019-01-17 14:55:00,35.87,35.89,35.74,35.78,242915.0,32.494,32.5121,32.3762,32.4124,242915.0
2019-01-17 15:00:00,35.79,35.79,35.69,35.7,166545.0,32.4215,32.4215,32.3309,32.34,166545.0
2019-01-17 15:05:00,35.7,35.76,35.7,35.74,119045.0,32.34,32.3943,32.34,32.3762,119045.0
2019-01-17 15:10:00,35.74,35.74,35.72,35.73,105105.0,32.3762,32.3762,32.3581,32.3672,105105.0
2019-01-17 15:15:00,35.72,35.76,35.71,35.76,90715.0,32.3581,32.3943,32.349,32.3943,90715.0
2019-01-17 15:20:00,35.76,35.8,35.74,35.79,61440.0,32.3943,32.4306,32.3762,32.4215,61440.0
2019-01-17 15:25:00,35.8,35.85,35.75,35.85,191190.0,32.4306,32.4759,32.3853,32.4759,191190.0
2019-01-17 15:30:00,35.85,35.88,35.84,35.87,219730.0,32.4759,32.503,32.4668,32.494,219730.0
2019-01-17 15:35:00,35.87,35.87,35.83,35.83,70765.0,32.494,32.494,32.4577,32.4577,70765.0
2019-01-17 15:40:00,35.84,35.84,35.77,35.79,154875.0,32.4668,32.4668,32.4034,32.4215,154875.0
2019-01-17 15:45:00,35.8,35.81,35.76,35.76,127765.0,32.4306,32.4396,32.3943,32.3943,127765.0
2019-01-17 15:50:00,35.75,35.75,35.7,35.74,91900.0,32.3853,32.3853,32.34,32.3762,91900.0
2019-01-17 15:55:00,35.74,35.82,35.74,35.82,1316260.0,32.3762,32.4487,32.3762,32.4487,1316260.0
2019-01-18 09:30:00,36.02,36.05,35.99,36.02,138270.0,32.6299,32.657,32.6027,32.6299,138270.0
2019-01-18 09:35:00,36.02,36.06,35.97,35.98,66405.0,32.6299,32.6661,32.5846,32.5936,66405.0
2019-01-18 09:40:00,36.0,36.01,35.95,35.99,51495.0,32.6117,32.6208,32.5664,32.6027,51495.0
2019-01-18 09:45:00,35.98,36.06,35.97,36.03,38610.0,32.5936,32.6661,32.5846,32.6389,38610.0
2019-01-18 09:50:00,36.01,36.04,35.97,35.99,55580.0,32.6208,32.648,32.5846,32.6027,55580.0
2019-01-18 09:55:00,35.98,36.01,35.96,35.99,37620.0,32.5936,32.6208,32.5755,32.6027,37620.0
2019-01-18 10:00:00,35.99,36.02,35.94,35.99,41230.0,32.6027,32.6299,32.5574,32.6027,41230.0
2019-01-18 10:05:00,35.99,36.0,35.97,35.99,199320.0,32.6027,32.6117,32.5846,32.6027,199320.0
2019-01-18 10:10:00,35.98,36.02,35.98,36.02,38850.0,32.5936,32.6299,32.5936,32.6299,38850.0
2019-01-18 10:15:00,36.02,36.12,36.02,36.12,114870.0,32.6299,32.7204,32.6299,32.7204,114870.0
2019-01-18 10:20:00,36.08,36.13,36.07,36.13,27155.0,32.6842,32.7295,32.6752,32.7295,27155.0
2019-01-18 10:25:00,36.13,36.14,36.07,36.09,26330.0,32.7295,32.7386,32.6752,32.6933,26330.0
2019-01-18 10:30:00,36.08,36.15,36.08,36.12,128300.0,32.6842,32.7476,32.6842,32.7204,128300.0
2019-01-18 10:35:00,36.11,36.12,36.08,36.09,104890.0,32.7114,32.7204,32.6842,32.6933,104890.0
2019-01-18 10:40:00,36.07,36.19,36.07,36.16,138760.0,32.6752,32.7839,32.6752,32.7567,138760.0
2019-01-18 10:45:00,36.18,36.21,36.16,36.17,56965.0,32.7748,32.802,32.7567,32.7657,56965.0
2019-01-18 10:50:00,36.17,36.23,36.16,36.22,77680.0,32.7657,32.8201,32.7567,32.811,77680.0
2019-01-18 10:55:00,36.21,36.22,36.18,36.19,30120.0,32.802,32.811,32.7748,32.7839,30120.0
2019-01-18 11:00:00,36.2,36.27,36.19,36.27,165580.0,32.7929,32.8563,32.7839,32.8563,165580.0
2019-01-18 11:05:00,36.28,36.29,36.25,36.26,67545.0,32.8654,32.8744,32.8382,32.8473,67545.0
2019-01-18 11:10:00,36.27,36.27,36.24,36.25,25070.0,32.8563,32.8563,32.8292,32.8382,25070.0
2019-01-18 11:15:00,36.24,36.24,36.2,36.2,34415.0,32.8292,32.8292,32.7929,32.7929,34415.0
2019-01-18 11:20:00,36.21,36.26,36.2,36.25,44815.0,32.802,32.8473,32.7929,32.8382,44815.0
2019-01-18 11:25:00,36.27,36.31,36.27,36.31,50365.0,32.8563,32.8926,32.8563,32.8926,50365.0
2019-01-18 11:30:00,36.3,36.32,36.26,36.28,44965.0,32.8835,32.9016,32.8473,32.8654,44965.0
2019-01-18 11:35:00,36.27,36.27,36.25,36.27,33270.0,32.8563,32.8563,32.8382,32.8563,33270.0
2019-01-18 11:40:00,36.28,36.28,36.26,36.27,23350.0,32.8654,32.8654,32.8473,32.8563,23350.0
2019-01-18 11:45:00,36.27,36.29,36.25,36.26,63605.0,32.8563,32.8744,32.8382,32.8473,63605.0
2019-01-18 11:50:00,36.26,36.28,36.25,36.25,46730.0,32.8473,32.8654,32.8382,32.8382,46730.0
2019-01-18 11:55:00,36.27,36.3,36.25,36.29,64610.0,32.8563,32.8835,32.8382,32.8744,64610.0
2019-01-18 12:00:00,36.3,36.32,36.29,36.32,79490.0,32.8835,32.9016,32.8744,32.9016,79490.0
2019-01-18 12:05:00,36.32,36.34,36.31,36.34,90200.0,32.9016,32.9197,32.8926,32.9197,90200.0
2019-01-18 12:10:00,36.33,36.37,36.33,36.37,115730.0,32.9107,32.9469,32.9107,32.9469,115730.0
2019-01-18 12:15:00,36.37,36.38,36.34,36.36,80925.0,32.9469,32.956,32.9197,32.9379,80925.0
2019-01-18 12:20:00,36.37,36.37,36.33,36.36,59755.0,32.9469,32.9469,32.9107,32.9379,59755.0
2019-01-18 12:25:00,36.37,36.38,36.35,36.37,39040.0,32.9469,32.956,32.9288,32.9469,39040.0
2019-01-18 12:30:00,36.37,36.39,36.35,36.37,60030.0,32.9469,32.965,32.9288,32.9469,60030.0
2019-01-18 12:35:00,36.38,36.38,36.35,36.35,43175.0,32.956,32.956,32.9288,32.9288,43175.0
2019-01-18 12:40:00,36.35,36.38,36.34,36.35,53160.0,32.9288,32.956,32.9197,32.9288,53160.0
2019-01-18 12:45:00,36.33,36.34,36.3,36.31,47420.0,32.9107,32.9197,32.8835,32.8926,47420.0
2019-01-18 12:50:00,36.31,36.32,36.28,36.3,42215.0,32.8926,32.9016,32.8654,32.8835,42215.0
2019-01-18 12:55:00,36.3,36.34,36.29,36.33,23225.0,32.8835,32.9197,32.8744,32.9107,23225.0
2019-01-18 13:00:00,36.34,36.36,36.33,36.34,64440.0,32.9197,32.9379,32.9107,32.9197,64440.0
2019-01-18 13:05:00,36.32,36.32,36.29,36.3,27175.0,32.9016,32.9016,32.8744,32.8835,27175.0
2019-01-18 13:10:00,36.31,36.31,36.29,36.3,94440.0,32.8926,32.8926,32.8744,32.8835,94440.0
2019-01-18 13:15:00,36.29,36.29,36.27,36.29,21515.0,32.8744,32.8744,32.8563,32.8744,21515.0
2019-01-18 13:20:00,36.3,36.31,36.29,36.3,23140.0,32.8835,32.8926,32.8744,32.8835,23140.0
2019-01-18 13:25:00,36.3,36.3,36.25,36.25,31460.0,32.8835,32.8835,32.8382,32.8382,31460.0
2019-01-18 13:30:00,36.27,36.28,36.24,36.26,74000.0,32.8563,32.8654,32.8292,32.8473,74000.0
2019-01-18 13:35:00,36.26,36.27,36.23,36.23,64090.0,32.8473,32.8563,32.8201,32.8201,64090.0
2019-01-18 13:40:00,36.23,36.28,36.22,36.27,45490.0,32.8201,32.8654,32.811,32.8563,45490.0
2019-01-18 13:45:00,36.27,36.29,36.24,36.28,38415.0,32.8563,32.8744,32.8292,32.8654,38415.0
2019-01-18 13:50:00,36.29,36.3,36.28,36.29,55870.0,32.8744,32.8835,32.8654,32.8744,55870.0
2019-01-18 13:55:00,36.29,36.3,36.27,36.29,51550.0,32.8744,32.8835,32.8563,32.8744,51550.0
2019-01-18 14:00:00,36.3,36.3,36.29,36.3,48035.0,32.8835,32.8835,32.8744,32.8835,48035.0
2019-01-18 14:05:00,36.28,36.31,36.26,36.31,139000.0,32.8654,32.8926,32.8473,32.8926,139000.0
2019-01-18 14:10:00,36.3,36.3,36.26,36.27,20905.0,32.8835,32.8835,32.8473,32.8563,20905.0
2019-01-18 14:15:00,36.27,36.29,36.25,36.25,323655.0,32.8563,32.8744,32.8382,32.8382,323655.0
2019-01-18 14:20:00,36.25,36.27,36.25,36.26,42050.0,32.8382,32.8563,32.8382,32.8473,42050.0
2019-01-18 14:25:00,36.26,36.26,36.23,36.24,38650.0,32.8473,32.8473,32.8201,32.8292,38650.0
2019-01-18 14:30:00,36.23,36.25,36.21,36.21,106670.0,32.8201,32.8382,32.802,32.802,106670.0
2019-01-18 14:35:00,36.21,36.22,36.19,36.2,40335.0,32.802,32.811,32.7839,32.7929,40335.0
2019-01-18 14:40:00,36.2,36.22,36.18,36.21,34875.0,32.7929,32.811,32.7748,32.802,34875.0
2019-01-18 14:45:00,36.21,36.24,36.2,36.23,63060.0,32.802,32.8292,32.7929,32.8201,63060.0
2019-01-18 14:50:00,36.23,36.25,36.22,36.25,70050.0,32.8201,32.8382,32.811,32.8382,70050.0
2019-01-18 14:55:00,36.25,36.27,36.25,36.26,49755.0,32.8382,32.8563,32.8382,32.8473,49755.0
2019-01-18 15:00:00,36.25,36.25,36.21,36.22,148145.0,32.8382,32.8382,32.802,32.811,148145.0
2019-01-18 15:05:00,36.22,36.23,36.21,36.21,30030.0,32.811,32.8201,32.802,32.802,30030.0
2019-01-18 15:10:00,36.21,36.25,36.21,36.25,41670.0,32.802,32.8382,32.802,32.8382,41670.0
2019-01-18 15:15:00,36.26,36.27,36.24,36.26,61105.0,32.8473,32.8563,32.8292,32.8473,61105.0
2019-01-18 15:20:00,36.26,36.27,36.23,36.24,115895.0,32.8473,32.8563,32.8201,32.8292,115895.0
2019-01-18 15:25:00,36.24,36.25,36.23,36.24,81480.0,32.8292,32.8382,32.8201,32.8292,81480.0
2019-01-18 15:30:00,36.24,36.25,36.21,36.22,69935.0,32.8292,32.8382,32.802,32.811,69935.0
2019-01-18 15:35:00,36.22,36.28,36.22,36.28,180195.0,32.811,32.8654,32.811,32.8654,180195.0
2019-01-18 15:40:00,36.28,36.28,36.26,36.28,201575.0,32.8654,32.8654,32.8473,32.8654,201575.0
2019-01-18 15:45:00,36.28,36.3,36.24,36.25,182640.0,32.8654,32.8835,32.8292,32.8382,182640.0
2019-01-18 15:50:00,36.24,36.26,36.23,36.26,185140.0,32.8292,32.8473,32.8201,32.8473,185140.0
2019-01-18 15:55:00,36.26,36.31,36.25,36.29,1356615.0,32.8473,32.8926,32.8382,32.8744,1356615.0
2019-01-22 09:30:00,36.11,36.15,36.08,36.1,226915.0,32.7114,32.7476,32.6842,32.7023,226915.0
2019-01-22 09:35:00,36.09,36.14,36.09,36.1,46875.0,32.6933,32.7386,32.6933,32.7023,46875.0
2019-01-22 09:40:00,36.08,36.09,36.05,36.07,45855.0,32.6842,32.6933,32.657,32.6752,45855.0
2019-01-22 09:45:00,36.05,36.05,35.95,35.95,65145.0,32.657,32.657,32.5664,32.5664,65145.0
2019-01-22 09:50:00,35.94,35.94,35.85,35.89,70530.0,32.5574,32.5574,32.4759,32.5121,70530.0
2019-01-22 09:55:00,35.89,35.97,35.89,35.93,65515.0,32.5121,32.5846,32.5121,32.5483,65515.0
2019-01-22 10:00:00,35.93,35.93,35.9,35.92,20510.0,32.5483,32.5483,32.5212,32.5393,20510.0
2019-01-22 10:05:00,35.89,35.9,35.82,35.86,54950.0,32.5121,32.5212,32.4487,32.4849,54950.0
2019-01-22 10:10:00,35.86,35.88,35.83,35.83,66185.0,32.4849,32.503,32.4577,32.4577,66185.0
2019-01-22 10:15:00,35.83,35.85,35.81,35.82,187555.0,32.4577,32.4759,32.4396,32.4487,187555.0
2019-01-22 10:20:00,35.82,35.88,35.82,35.87,30835.0,32.4487,32.503,32.4487,32.494,30835.0
2019-01-22 10:25:00,35.88,35.9,35.86,35.88,53830.0,32.503,32.5212,32.4849,32.503,53830.0
2019-01-22 10:30:00,35.88,35.91,35.87,35.89,87555.0,32.503,32.5302,32.494,32.5121,87555.0
2019-01-22 10:35:00,35.9,35.95,35.9,35.91,41405.0,32.5212,32.5664,32.5212,32.5302,41405.0
2019-01-22 10:40:00,35.9,35.92,35.87,35.89,64020.0,32.5212,32.5393,32.494,32.5121,64020.0
2019-01-22 10:45:00,35.9,35.9,35.81,35.83,67055.0,32.5212,32.5212,32.4396,32.4577,67055.0
2019-01-22 10:50:00,35.85,35.9,35.85,35.87,34350.0,32.4759,32.5212,32.4759,32.494,34350.0
2019-01-22 10:55:00,35.89,35.89,35.84,35.85,18340.0,32.5121,32.5121,32.4668,32.4759,18340.0
2019-01-22 11:00:00,35.82,35.9,35.82,35.89,27750.0,32.4487,32.5212,32.4487,32.5121,27750.0
2019-01-22 11:05:00,35.89,35.91,35.88,35.88,33400.0,32.5121,32.5302,32.503,32.503,33400.0
2019-01-22 11:10:00,35.88,35.93,35.88,35.91,67005.0,32.503,32.5483,32.503,32.5302,67005.0
2019-01-22 11:15:00,35.92,35.94,35.91,35.91,46450.0,32.5393,32.5574,32.5302,32.5302,46450.0
2019-01-22 11:20:00,35.91,35.96,35.91,35.95,64510.0,32.5302,32.5755,32.5302,32.5664,64510.0
2019-01-22 11:25:00,35.96,35.96,35.91,35.91,27610.0,32.5755,32.5755,32.5302,32.5302,27610.0
2019-01-22 11:30:00,35.91,35.95,35.89,35.92,23940.0,32.5302,32.5664,32.5121,32.5393,23940.0
2019-01-22 11:35:00,35.94,35.95,35.9,35.9,16995.0,32.5574,32.5664,32.5212,32.5212,16995.0
2019-01-22 11:40:00,35.9,35.9,35.81,35.85,77565.0,32.5212,32.5212,32.4396,32.4759,77565.0
2019-01-22 11:45:00,35.85,35.87,35.83,35.86,69005.0,32.4759,32.494,32.4577,32.4849,69005.0
2019-01-22 11:50:00,35.85,35.85,35.79,35.8,158550.0,32.4759,32.4759,32.4215,32.4306,158550.0
2019-01-22 11:55:00,35.79,35.8,35.76,35.76,63305.0,32.4215,32.4306,32.3943,32.3943,63305.0
2019-01-22 12:00:00,35.77,35.77,35.73,35.74,100665.0,32.4034,32.4034,32.3672,32.3762,100665.0
2019-01-22 12:05:00,35.76,35.79,35.76,35.78,75505.0,32.3943,32.4215,32.3943,32.4124,75505.0
2019-01-22 12:10:00,35.78,35.79,35.77,35.78,38525.0,32.4124,32.4215,32.4034,32.4124,38525.0
2019-01-22 12:15:00,35.78,35.79,35.77,35.78,39835.0,32.4124,32.4215,32.4034,32.4124,39835.0
2019-01-22 12:20:00,35.79,35.8,35.76,35.76,39425.0,32.4215,32.4306,32.3943,32.3943,39425.0
2019-01-22 12:25:00,35.76,35.77,35.73,35.74,62810.0,32.3943,32.4034,32.3672,32.3762,62810.0
2019-01-22 12:30:00,35.74,35.76,35.72,35.72,45600.0,32.3762,32.3943,32.3581,32.3581,45600.0
2019-01-22 12:35:00,35.73,35.75,35.71,35.74,43750.0,32.3672,32.3853,32.349,32.3762,43750.0
2019-01-22 12:40:00,35.74,35.77,35.73,35.77,76150.0,32.3762,32.4034,32.3672,32.4034,76150.0
2019-01-22 12:45:00,35.78,35.78,35.75,35.77,21945.0,32.4124,32.4124,32.3853,32.4034,21945.0
2019-01-22 12:50:00,35.77,35.81,35.77,35.79,40020.0,32.4034,32.4396,32.4034,32.4215,40020.0
2019-01-22 12:55:00,35.8,35.8,35.76,35.76,23290.0,32.4306,32.4306,32.3943,32.3943,23290.0
2019-01-22 13:00:00,35.74,35.74,35.68,35.68,23510.0,32.3762,32.3762,32.3219,32.3219,23510.0
2019-01-22 13:05:00,35.67,35.67,35.65,35.65,69550.0,32.3128,32.3128,32.2947,32.2947,69550.0
2019-01-22 13:10:00,35.65,35.65,35.59,35.6,119700.0,32.2947,32.2947,32.2403,32.2494,119700.0
2019-01-22 13:15:00,35.6,35.62,35.57,35.57,44675.0,32.2494,32.2675,32.2222,32.2222,44675.0
2019-01-22 13:20:00,35.57,35.66,35.57,35.61,83755.0,32.2222,32.3037,32.2222,32.2584,83755.0
2019-01-22 13:25:00,35.62,35.67,35.62,35.66,24740.0,32.2675,32.3128,32.2675,32.3037,24740.0
2019-01-22 13:30:00,35.66,35.71,35.65,35.71,236800.0,32.3037,32.349,32.2947,32.349,236800.0
2019-01-22 13:35:00,35.72,35.76,35.72,35.75,76355.0,32.3581,32.3943,32.3581,32.3853,76355.0
2019-01-22 13:40:00,35.75,35.77,35.7,35.7,65945.0,32.3853,32.4034,32.34,32.34,65945.0
2019-01-22 13:45:00,35.71,35.75,35.7,35.75,48540.0,32.349,32.3853,32.34,32.3853,48540.0
2019-01-22 13:50:00,35.75,35.77,35.72,35.75,168075.0,32.3853,32.4034,32.3581,32.3853,168075.0
2019-01-22 13:55:00,35.74,35.77,35.74,35.75,194715.0,32.3762,32.4034,32.3762,32.3853,194715.0
2019-01-22 14:00:00,35.75,35.76,35.72,35.72,68955.0,32.3853,32.3943,32.3581,32.3581,68955.0
2019-01-22 14:05:00,35.73,35.76,35.69,35.69,148485.0,32.3672,32.3943,32.3309,32.3309,148485.0
2019-01-22 14:10:00,35.7,35.72,35.69,35.7,24040.0,32.34,32.3581,32.3309,32.34,24040.0
2019-01-22 14:15:00,35.7,35.79,35.7,35.77,71635.0,32.34,32.4215,32.34,32.4034,71635.0
2019-01-22 14:20:00,35.77,35.77,35.69,35.7,46430.0,32.4034,32.4034,32.3309,32.34,46430.0
2019-01-22 14:25:00,35.71,35.71,35.69,35.7,36505.0,32.349,32.349,32.3309,32.34,36505.0
2019-01-22 14:30:00,35.68,35.69,35.65,35.66,111965.0,32.3219,32.3309,32.2947,32.3037,111965.0
2019-01-22 14:35:00,35.66,35.68,35.62,35.64,166240.0,32.3037,32.3219,32.2675,32.2856,166240.0
2019-01-22 14:40:00,35.65,35.67,35.61,35.62,113085.0,32.2947,32.3128,32.2584,32.2675,113085.0
2019-01-22 14:45:00,35.62,35.64,35.59,35.59,24575.0,32.2675,32.2856,32.2403,32.2403,24575.0
2019-01-22 14:50:00,35.59,35.62,35.56,35.6,111595.0,32.2403,32.2675,32.2132,32.2494,111595.0
2019-01-22 14:55:00,35.6,35.64,35.59,35.64,81805.0,32.2494,32.2856,32.2403,32.2856,81805.0
2019-01-22 15:00:00,35.64,35.66,35.6,35.61,64535.0,32.2856,32.3037,32.2494,32.2584,64535.0
2019-01-22 15:05:00,35.61,35.61,35.57,35.59,109895.0,32.2584,32.2584,32.2222,32.2403,109895.0
2019-01-22 15:10:00,35.58,35.62,35.58,35.62,112460.0,32.2313,32.2675,32.2313,32.2675,112460.0
2019-01-22 15:15:00,35.61,35.65,35.61,35.64,49770.0,32.2584,32.2947,32.2584,32.2856,49770.0
2019-01-22 15:20:00,35.65,35.73,35.65,35.71,54360.0,32.2947,32.3672,32.2947,32.349,54360.0
2019-01-22 15:25:00,35.71,35.71,35.68,35.69,38125.0,32.349,32.349,32.3219,32.3309,38125.0
2019-01-22 15:30:00,35.68,35.68,35.62,35.62,108130.0,32.3219,32.3219,32.2675,32.2675,108130.0
2019-01-22 15:35:00,35.61,35.75,35.59,35.75,200345.0,32.2584,32.3853,32.2403,32.3853,200345.0
2019-01-22 15:40:00,35.75,35.8,35.7,35.7,386690.0,32.3853,32.4306,32.34,32.34,386690.0
2019-01-22 15:45:00,35.68,35.69,35.64,35.66,190790.0,32.3219,32.3309,32.2856,32.3037,190790.0
2019-01-22 15:50:00,35.66,35.68,35.63,35.65,266980.0,32.3037,32.3219,32.2766,32.2947,266980.0
2019-01-22 15:55:00,35.64,35.75,35.63,35.75,502145.0,32.2856,32.3853,32.2766,32.3853,502145.0
2019-01-23 09:30:00,35.88,35.92,35.87,35.89,126290.0,32.503,32.5393,32.494,32.5121,126290.0
2019-01-23 09:35:00,35.91,35.96,35.91,35.94,58115.0,32.5302,32.5755,32.5302,32.5574,58115.0
2019-01-23 09:40:00,35.95,35.95,35.91,35.92,46990.0,32.5664,32.5664,32.5302,32.5393,46990.0
2019-01-23 09:45:00,35.93,36.0,35.93,36.0,11685.0,32.5483,32.6117,32.5483,32.6117,11685.0
2019-01-23 09:50:00,35.99,36.02,35.97,35.97,28440.0,32.6027,32.6299,32.5846,32.5846,28440.0
2019-01-23 09:55:00,35.97,35.99,35.95,35.96,98830.0,32.5846,32.6027,32.5664,32.5755,98830.0
2019-01-23 10:00:00,35.98,36.0,35.92,36.0,145600.0,32.5936,32.6117,32.5393,32.6117,145600.0
2019-01-23 10:05:00,35.98,35.99,35.94,35.95,51545.0,32.5936,32.6027,32.5574,32.5664,51545.0
2019-01-23 10:10:00,35.97,35.99,35.94,35.96,30190.0,32.5846,32.6027,32.5574,32.5755,30190.0
2019-01-23 10:15:00,35.97,35.97,35.89,35.89,25410.0,32.5846,32.5846,32.5121,32.5121,25410.0
2019-01-23 10:20:00,35.88,35.91,35.86,35.88,20180.0,32.503,32.5302,32.4849,32.503,20180.0
2019-01-23 10:25:00,35.88,35.9,35.83,35.83,55315.0,32.503,32.5212,32.4577,32.4577,55315.0
2019-01-23 10:30:00,35.82,35.85,35.79,35.83,49310.0,32.4487,32.4759,32.4215,32.4577,49310.0
2019-01-23 10:35:00,35.83,35.84,35.79,35.79,46405.0,32.4577,32.4668,32.4215,32.4215,46405.0
2019-01-23 10:40:00,35.79,35.79,35.74,35.74,35390.0,32.4215,32.4215,32.3762,32.3762,35390.0
2019-01-23 10:45:00,35.72,35.77,35.72,35.76,33440.0,32.3581,32.4034,32.3581,32.3943,33440.0
2019-01-23 10:50:00,35.76,35.76,35.68,35.7,28975.0,32.3943,32.3943,32.3219,32.34,28975.0
2019-01-23 10:55:00,35.69,35.71,35.69,35.69,34835.0,32.3309,32.349,32.3309,32.3309,34835.0
2019-01-23 11:00:00,35.71,35.71,35.69,35.7,8495.0,32.349,32.349,32.3309,32.34,8495.0
2019-01-23 11:05:00,35.73,35.75,35.73,35.74,60245.0,32.3672,32.3853,32.3672,32.3762,60245.0
2019-01-23 11:10:00,35.75,35.78,35.74,35.75,126240.0,32.3853,32.4124,32.3762,32.3853,126240.0
2019-01-23 11:15:00,35.76,35.76,35.68,35.68,50970.0,32.3943,32.3943,32.3219,32.3219,50970.0
2019-01-23 11:20:00,35.68,35.69,35.64,35.64,15490.0,32.3219,32.3309,32.2856,32.2856,15490.0
2019-01-23 11:25:00,35.65,35.67,35.61,35.66,63620.0,32.2947,32.3128,32.2584,32.3037,63620.0
2019-01-23 11:30:00,35.65,35.66,35.62,35.66,13815.0,32.2947,32.3037,32.2675,32.3037,13815.0
2019-01-23 11:35:00,35.64,35.65,35.63,35.65,36070.0,32.2856,32.2947,32.2766,32.2947,36070.0
2019-01-23 11:40:00,35.64,35.65,35.61,35.61,14780.0,32.2856,32.2947,32.2584,32.2584,14780.0
2019-01-23 11:45:00,35.61,35.61,35.53,35.53,38220.0,32.2584,32.2584,32.186,32.186,38220.0
2019-01-23 11:50:00,35.53,35.54,35.44,35.44,33125.0,32.186,32.195,32.1044,32.1044,33125.0
2019-01-23 11:55:00,35.45,35.47,35.42,35.45,66970.0,32.1135,32.1316,32.0863,32.1135,66970.0
2019-01-23 12:00:00,35.46,35.47,35.44,35.46,95845.0,32.1226,32.1316,32.1044,32.1226,95845.0
2019-01-23 12:05:00,35.46,35.48,35.41,35.42,29465.0,32.1226,32.1407,32.0773,32.0863,29465.0
2019-01-23 12:10:00,35.43,35.45,35.42,35.44,27695.0,32.0954,32.1135,32.0863,32.1044,27695.0
2019-01-23 12:15:00,35.42,35.43,35.39,35.42,120260.0,32.0863,32.0954,32.0592,32.0863,120260.0
2019-01-23 12:20:00,35.42,35.46,35.41,35.46,18090.0,32.0863,32.1226,32.0773,32.1226,18090.0
2019-01-23 12:25:00,35.45,35.49,35.45,35.48,64930.0,32.1135,32.1497,32.1135,32.1407,64930.0
2019-01-23 12:30:00,35.47,35.53,35.47,35.5,34855.0,32.1316,32.186,32.1316,32.1588,34855.0
2019-01-23 12:35:00,35.5,35.5,35.47,35.48,122350.0,32.1588,32.1588,32.1316,32.1407,122350.0
2019-01-23 12:40:00,35.49,35.52,35.47,35.52,53965.0,32.1497,32.1769,32.1316,32.1769,53965.0
2019-01-23 12:45:00,35.55,35.58,35.54,35.57,157755.0,32.2041,32.2313,32.195,32.2222,157755.0
2019-01-23 12:50:00,35.54,35.59,35.54,35.57,33525.0,32.195,32.2403,32.195,32.2222,33525.0
2019-01-23 12:55:00,35.57,35.58,35.55,35.56,30905.0,32.2222,32.2313,32.2041,32.2132,30905.0
2019-01-23 13:00:00,35.56,35.56,35.51,35.52,36010.0,32.2132,32.2132,32.1679,32.1769,36010.0
2019-01-23 13:05:00,35.51,35.55,35.48,35.55,15845.0,32.1679,32.2041,32.1407,32.2041,15845.0
2019-01-23 13:10:00,35.55,35.55,35.51,35.53,21670.0,32.2041,32.2041,32.1679,32.186,21670.0
2019-01-23 13:15:00,35.55,35.6,35.55,35.58,50760.0,32.2041,32.2494,32.2041,32.2313,50760.0
2019-01-23 13:20:00,35.58,35.6,35.57,35.58,65995.0,32.2313,32.2494,32.2222,32.2313,65995.0
2019-01-23 13:25:00,35.58,35.59,35.54,35.55,24375.0,32.2313,32.2403,32.195,32.2041,24375.0
2019-01-23 13:30:00,35.55,35.6,35.55,35.58,51965.0,32.2041,32.2494,32.2041,32.2313,51965.0
2019-01-23 13:35:00,35.58,35.61,35.58,35.6,31485.0,32.2313,32.2584,32.2313,32.2494,31485.0
2019-01-23 13:40:00,35.59,35.61,35.57,35.6,38015.0,32.2403,32.2584,32.2222,32.2494,38015.0
2019-01-23 13:45:00,35.61,35.63,35.61,35.61,22185.0,32.2584,32.2766,32.2584,32.2584,22185.0
2019-01-23 13:50:00,35.61,35.62,35.57,35.59,23850.0,32.2584,32.2675,32.2222,32.2403,23850.0
2019-01-23 13:55:00,35.59,35.61,35.57,35.59,44290.0,32.2403,32.2584,32.2222,32.2403,44290.0
2019-01-23 14:00:00,35.59,35.65,35.58,35.65,60735.0,32.2403,32.2947,32.2313,32.2947,60735.0
2019-01-23 14:05:00,35.65,35.65,35.63,35.64,32090.0,32.2947,32.2947,32.2766,32.2856,32090.0
2019-01-23 14:10:00,35.64,35.64,35.64,35.64,0.0,32.2856,32.2856,32.2856,32.2856,0.0
2019-01-23 14:15:00,35.62,35.62,35.58,35.58,81700.0,32.2675,32.2675,32.2313,32.2313,81700.0
2019-01-23 14:20:00,35.6,35.64,35.59,35.63,104590.0,32.2494,32.2856,32.2403,32.2766,104590.0
2019-01-23 14:25:00,35.63,35.65,35.62,35.64,226470.0,32.2766,32.2947,32.2675,32.2856,226470.0
2019-01-23 14:30:00,35.63,35.64,35.59,35.62,205525.0,32.2766,32.2856,32.2403,32.2675,205525.0
2019-01-23 14:35:00,35.63,35.64,35.6,35.6,17700.0,32.2766,32.2856,32.2494,32.2494,17700.0
2019-01-23 14:40:00,35.6,35.6,35.56,35.57,113775.0,32.2494,32.2494,32.2132,32.2222,113775.0
2019-01-23 14:45:00,35.54,35.56,35.52,35.56,26875.0,32.195,32.2132,32.1769,32.2132,26875.0
2019-01-23 14:50:00,35.56,35.6,35.56,35.59,50995.0,32.2132,32.2494,32.2132,32.2403,50995.0
2019-01-23 14:55:00,35.58,35.61,35.57,35.6,63060.0,32.2313,32.2584,32.2222,32.2494,63060.0
2019-01-23 15:00:00,35.6,35.64,35.6,35.63,67260.0,32.2494,32.2856,32.2494,32.2766,67260.0
2019-01-23 15:05:00,35.64,35.65,35.6,35.6,69295.0,32.2856,32.2947,32.2494,32.2494,69295.0
2019-01-23 15:10:00,35.6,35.63,35.6,35.62,101990.0,32.2494,32.2766,32.2494,32.2675,101990.0
2019-01-23 15:15:00,35.63,35.68,35.62,35.67,78915.0,32.2766,32.3219,32.2675,32.3128,78915.0
2019-01-23 15:20:00,35.67,35.69,35.66,35.67,89920.0,32.3128,32.3309,32.3037,32.3128,89920.0
2019-01-23 15:25:00,35.67,35.69,35.66,35.68,37255.0,32.3128,32.3309,32.3037,32.3219,37255.0
2019-01-23 15:30:00,35.68,35.69,35.63,35.64,152830.0,32.3219,32.3309,32.2766,32.2856,152830.0
2019-01-23 15:35:00,35.64,35.67,35.63,35.65,33935.0,32.2856,32.3128,32.2766,32.2947,33935.0
2019-01-23 15:40:00,35.67,35.69,35.66,35.68,72565.0,32.3128,32.3309,32.3037,32.3219,72565.0
2019-01-23 15:45:00,35.67,35.69,35.65,35.68,154795.0,32.3128,32.3309,32.2947,32.3219,154795.0
2019-01-23 15:50:00,35.67,35.67,35.63,35.64,66320.0,32.3128,32.3128,32.2766,32.2856,66320.0
2019-01-23 15:55:00,35.64,35.7,35.64,35.7,288790.0,32.2856,32.34,32.2856,32.34,288790.0
2019-01-24 09:30:00,35.67,35.75,35.65,35.75,247185.0,32.3128,32.3853,32.2947,32.3853,247185.0
2019-01-24 09:35:00,35.74,35.77,35.71,35.72,66125.0,32.3762,32.4034,32.349,32.3581,66125.0
2019-01-24 09:40:00,35.74,35.76,35.7,35.76,45225.0,32.3762,32.3943,32.34,32.3943,45225.0
2019-01-24 09:45:00,35.76,35.82,35.76,35.79,79900.0,32.3943,32.4487,32.3943,32.4215,79900.0
2019-01-24 09:50:00,35.78,35.83,35.78,35.83,49835.0,32.4124,32.4577,32.4124,32.4577,49835.0
2019-01-24 09:55:00,35.83,35.85,35.78,35.84,50185.0,32.4577,32.4759,32.4124,32.4668,50185.0
2019-01-24 10:00:00,35.82,35.85,35.8,35.83,23595.0,32.4487,32.4759,32.4306,32.4577,23595.0
2019-01-24 10:05:00,35.85,35.88,35.84,35.87,32370.0,32.4759,32.503,32.4668,32.494,32370.0
2019-01-24 10:10:00,35.86,35.88,35.86,35.88,17830.0,32.4849,32.503,32.4849,32.503,17830.0
2019-01-24 10:15:00,35.89,35.92,35.88,35.91,30135.0,32.5121,32.5393,32.503,32.5302,30135.0
2019-01-24 10:20:00,35.91,35.92,35.89,35.92,70045.0,32.5302,32.5393,32.5121,32.5393,70045.0
2019-01-24 10:25:00,35.92,36.0,35.91,35.98,55700.0,32.5393,32.6117,32.5302,32.5936,55700.0
2019-01-24 10:30:00,35.98,35.99,35.95,35.95,15990.0,32.5936,32.6027,32.5664,32.5664,15990.0
2019-01-24 10:35:00,35.93,35.96,35.91,35.95,82805.0,32.5483,32.5755,32.5302,32.5664,82805.0
2019-01-24 10:40:00,35.95,35.97,35.94,35.97,12540.0,32.5664,32.5846,32.5574,32.5846,12540.0
2019-01-24 10:45:00,35.94,35.95,35.88,35.88,40450.0,32.5574,32.5664,32.503,32.503,40450.0
2019-01-24 10:50:00,35.88,35.89,35.86,35.87,32165.0,32.503,32.5121,32.4849,32.494,32165.0
2019-01-24 10:55:00,35.88,35.94,35.87,35.94,75845.0,32.503,32.5574,32.494,32.5574,75845.0
2019-01-24 11:00:00,35.93,35.95,35.9,35.95,54065.0,32.5483,32.5664,32.5212,32.5664,54065.0
2019-01-24 11:05:00,35.94,35.96,35.92,35.94,325385.0,32.5574,32.5755,32.5393,32.5574,325385.0
2019-01-24 11:10:00,35.94,35.95,35.85,35.89,110690.0,32.5574,32.5664,32.4759,32.5121,110690.0
2019-01-24 11:15:00,35.91,35.95,35.9,35.91,23445.0,32.5302,32.5664,32.5212,32.5302,23445.0
2019-01-24 11:20:00,35.9,35.94,35.88,35.92,38605.0,32.5212,32.5574,32.503,32.5393,38605.0
2019-01-24 11:25:00,35.92,35.96,35.92,35.95,22300.0,32.5393,32.5755,32.5393,32.5664,22300.0
2019-01-24 11:30:00,35.94,35.94,35.9,35.93,74355.0,32.5574,32.5574,32.5212,32.5483,74355.0
2019-01-24 11:35:00,35.92,35.98,35.91,35.97,71325.0,32.5393,32.5936,32.5302,32.5846,71325.0
2019-01-24 11:40:00,35.98,35.98,35.97,35.98,24880.0,32.5936,32.5936,32.5846,32.5936,24880.0
2019-01-24 11:45:00,35.98,36.03,35.98,36.01,89745.0,32.5936,32.6389,32.5936,32.6208,89745.0
2019-01-24 11:50:00,36.0,36.01,35.96,36.0,44030.0,32.6117,32.6208,32.5755,32.6117,44030.0
2019-01-24 11:55:00,36.0,36.02,36.0,36.0,32905.0,32.6117,32.6299,32.6117,32.6117,32905.0
2019-01-24 12:00:00,36.0,36.0,35.97,35.97,63695.0,32.6117,32.6117,32.5846,32.5846,63695.0
2019-01-24 12:05:00,35.96,35.97,35.95,35.96,159480.0,32.5755,32.5846,32.5664,32.5755,159480.0
2019-01-24 12:10:00,35.94,35.95,35.93,35.95,44520.0,32.5574,32.5664,32.5483,32.5664,44520.0
2019-01-24 12:15:00,35.97,35.98,35.95,35.96,41185.0,32.5846,32.5936,32.5664,32.5755,41185.0
2019-01-24 12:20:00,35.96,35.96,35.92,35.92,22550.0,32.5755,32.5755,32.5393,32.5393,22550.0
2019-01-24 12:25:00,35.93,35.93,35.9,35.91,13155.0,32.5483,32.5483,32.5212,32.5302,13155.0
2019-01-24 12:30:00,35.92,35.96,35.92,35.93,20180.0,32.5393,32.5755,32.5393,32.5483,20180.0
2019-01-24 12:35:00,35.93,35.93,35.88,35.91,30250.0,32.5483,32.5483,32.503,32.5302,30250.0
2019-01-24 12:40:00,35.9,35.91,35.89,35.9,41465.0,32.5212,32.5302,32.5121,32.5212,41465.0
2019-01-24 12:45:00,35.9,35.92,35.89,35.89,67995.0,32.5212,32.5393,32.5121,32.5121,67995.0
2019-01-24 12:50:00,35.89,35.89,35.85,35.86,11615.0,32.5121,32.5121,32.4759,32.4849,11615.0
2019-01-24 12:55:00,35.87,35.88,35.87,35.88,10490.0,32.494,32.503,32.494,32.503,10490.0
2019-01-24 13:00:00,35.88,35.89,35.84,35.85,32515.0,32.503,32.5121,32.4668,32.4759,32515.0
2019-01-24 13:05:00,35.86,35.86,35.84,35.84,27435.0,32.4849,32.4849,32.4668,32.4668,27435.0
2019-01-24 13:10:00,35.83,35.83,35.8,35.81,79005.0,32.4577,32.4577,32.4306,32.4396,79005.0
2019-01-24 13:15:00,35.79,35.81,35.77,35.81,7295.0,32.4215,32.4396,32.4034,32.4396,7295.0
2019-01-24 13:20:00,35.81,35.83,35.79,35.8,21120.0,32.4396,32.4577,32.4215,32.4306,21120.0
2019-01-24 13:25:00,35.8,35.81,35.78,35.79,39940.0,32.4306,32.4396,32.4124,32.4215,39940.0
2019-01-24 13:30:00,35.8,35.84,35.79,35.83,28475.0,32.4306,32.4668,32.4215,32.4577,28475.0
2019-01-24 13:35:00,35.83,35.85,35.81,35.82,44160.0,32.4577,32.4759,32.4396,32.4487,44160.0
2019-01-24 13:40:00,35.83,35.83,35.78,35.78,19590.0,32.4577,32.4577,32.4124,32.4124,19590.0
2019-01-24 13:45:00,35.79,35.83,35.78,35.83,26880.0,32.4215,32.4577,32.4124,32.4577,26880.0
2019-01-24 13:50:00,35.84,35.86,35.83,35.85,42740.0,32.4668,32.4849,32.4577,32.4759,42740.0
2019-01-24 13:55:00,35.86,35.87,35.85,35.85,33190.0,32.4849,32.494,32.4759,32.4759,33190.0
2019-01-24 14:00:00,35.85,35.86,35.81,35.84,32730.0,32.4759,32.4849,32.4396,32.4668,32730.0
2019-01-24 14:05:00,35.85,35.88,35.84,35.86,55610.0,32.4759,32.503,32.4668,32.4849,55610.0
2019-01-24 14:10:00,35.87,35.88,35.85,35.88,36400.0,32.494,32.503,32.4759,32.503,36400.0
2019-01-24 14:15:00,35.88,35.89,35.86,35.87,44230.0,32.503,32.5121,32.4849,32.494,44230.0
2019-01-24 14:20:00,35.88,35.9,35.87,35.88,75635.0,32.503,32.5212,32.494,32.503,75635.0
2019-01-24 14:25:00,35.88,35.9,35.88,35.89,49485.0,32.503,32.5212,32.503,32.5121,49485.0
2019-01-24 14:30:00,35.89,35.89,35.86,35.88,45425.0,32.5121,32.5121,32.4849,32.503,45425.0
2019-01-24 14:35:00,35.88,35.92,35.88,35.91,73815.0,32.503,32.5393,32.503,32.5302,73815.0
2019-01-24 14:40:00,35.91,35.92,35.9,35.91,30730.0,32.5302,32.5393,32.5212,32.5302,30730.0
2019-01-24 14:45:00,35.91,35.92,35.89,35.89,22855.0,32.5302,32.5393,32.5121,32.5121,22855.0
2019-01-24 14:50:00,35.9,35.92,35.9,35.92,161150.0,32.5212,32.5393,32.5212,32.5393,161150.0
2019-01-24 14:55:00,35.92,35.93,35.9,35.92,94510.0,32.5393,32.5483,32.5212,32.5393,94510.0
2019-01-24 15:00:00,35.92,35.93,35.91,35.93,31250.0,32.5393,32.5483,32.5302,32.5483,31250.0
2019-01-24 15:05:00,35.93,35.95,35.93,35.95,55185.0,32.5483,32.5664,32.5483,32.5664,55185.0
2019-01-24 15:10:00,35.94,35.98,35.93,35.96,151110.0,32.5574,32.5936,32.5483,32.5755,151110.0
2019-01-24 15:15:00,35.97,35.97,35.94,35.95,32490.0,32.5846,32.5846,32.5574,32.5664,32490.0
2019-01-24 15:20:00,35.95,35.96,35.94,35.95,27685.0,32.5664,32.5755,32.5574,32.5664,27685.0
2019-01-24 15:25:00,35.95,35.96,35.94,35.95,56715.0,32.5664,32.5755,32.5574,32.5664,56715.0
2019-01-24 15:30:00,35.94,35.94,35.91,35.92,318515.0,32.5574,32.5574,32.5302,32.5393,318515.0
2019-01-24 15:35:00,35.93,35.93,35.91,35.91,185750.0,32.5483,32.5483,32.5302,32.5302,185750.0
2019-01-24 15:40:00,35.91,35.92,35.91,35.91,51365.0,32.5302,32.5393,32.5302,32.5302,51365.0
2019-01-24 15:45:00,35.92,35.93,35.91,35.92,42070.0,32.5393,32.5483,32.5302,32.5393,42070.0
2019-01-24 15:50:00,35.92,35.93,35.92,35.93,67685.0,32.5393,32.5483,32.5393,32.5483,67685.0
2019-01-24 15:55:00,35.93,35.97,35.93,35.94,301975.0,32.5483,32.5846,32.5483,32.5574,301975.0
2019-01-25 09:30:00,36.2,36.24,36.2,36.23,123295.0,32.7929,32.8292,32.7929,32.8201,123295.0
2019-01-25 09:35:00,36.21,36.24,36.2,36.21,41205.0,32.802,32.8292,32.7929,32.802,41205.0
2019-01-25 09:40:00,36.21,36.27,36.21,36.24,25190.0,32.802,32.8563,32.802,32.8292,25190.0
2019-01-25 09:45:00,36.27,36.29,36.27,36.28,18155.0,32.8563,32.8744,32.8563,32.8654,18155.0
2019-01-25 09:50:00,36.3,36.38,36.3,36.34,36335.0,32.8835,32.956,32.8835,32.9197,36335.0
2019-01-25 09:55:00,36.31,36.32,36.29,36.3,11425.0,32.8926,32.9016,32.8744,32.8835,11425.0
2019-01-25 10:00:00,36.31,36.34,36.31,36.34,29375.0,32.8926,32.9197,32.8926,32.9197,29375.0
2019-01-25 10:05:00,36.35,36.36,36.32,36.36,65800.0,32.9288,32.9379,32.9016,32.9379,65800.0
2019-01-25 10:10:00,36.37,36.38,36.35,36.37,30835.0,32.9469,32.956,32.9288,32.9469,30835.0
2019-01-25 10:15:00,36.36,36.37,36.34,36.36,12090.0,32.9379,32.9469,32.9197,32.9379,12090.0
2019-01-25 10:20:00,36.35,36.36,36.31,36.34,69200.0,32.9288,32.9379,32.8926,32.9197,69200.0
2019-01-25 10:25:00,36.36,36.36,36.34,36.35,30425.0,32.9379,32.9379,32.9197,32.9288,30425.0
2019-01-25 10:30:00,36.37,36.38,36.31,36.35,110190.0,32.9469,32.956,32.8926,32.9288,110190.0
2019-01-25 10:35:00,36.35,36.4,36.34,36.39,62105.0,32.9288,32.9741,32.9197,32.965,62105.0
2019-01-25 10:40:00,36.39,36.41,36.37,36.41,16255.0,32.965,32.9832,32.9469,32.9832,16255.0
2019-01-25 10:45:00,36.41,36.41,36.38,36.39,71325.0,32.9832,32.9832,32.956,32.965,71325.0
2019-01-25 10:50:00,36.39,36.39,36.35,36.38,33875.0,32.965,32.965,32.9288,32.956,33875.0
2019-01-25 10:55:00,36.38,36.4,36.37,36.39,33365.0,32.956,32.9741,32.9469,32.965,33365.0
2019-01-25 11:00:00,36.4,36.41,36.38,36.4,71420.0,32.9741,32.9832,32.956,32.9741,71420.0
2019-01-25 11:05:00,36.4,36.4,36.37,36.38,286055.0,32.9741,32.9741,32.9469,32.956,286055.0
2019-01-25 11:10:00,36.38,36.38,36.36,36.37,43725.0,32.956,32.956,32.9379,32.9469,43725.0
2019-01-25 11:15:00,36.36,36.36,36.34,36.34,86420.0,32.9379,32.9379,32.9197,32.9197,86420.0
2019-01-25 11:20:00,36.34,36.34,36.3,36.31,256480.0,32.9197,32.9197,32.8835,32.8926,256480.0
2019-01-25 11:25:00,36.31,36.33,36.29,36.33,50810.0,32.8926,32.9107,32.8744,32.9107,50810.0
2019-01-25 11:30:00,36.34,36.34,36.32,36.34,37145.0,32.9197,32.9197,32.9016,32.9197,37145.0
2019-01-25 11:35:00,36.33,36.36,36.33,36.35,17145.0,32.9107,32.9379,32.9107,32.9288,17145.0
2019-01-25 11:40:00,36.36,36.38,36.35,36.37,41445.0,32.9379,32.956,32.9288,32.9469,41445.0
2019-01-25 11:45:00,36.37,36.38,36.35,36.36,59370.0,32.9469,32.956,32.9288,32.9379,59370.0
2019-01-25 11:50:00,36.37,36.38,36.36,36.38,26065.0,32.9469,32.956,32.9379,32.956,26065.0
2019-01-25 11:55:00,36.37,36.38,36.36,36.37,27085.0,32.9469,32.956,32.9379,32.9469,27085.0
2019-01-25 12:00:00,36.37,36.37,36.33,36.33,793630.0,32.9469,32.9469,32.9107,32.9107,793630.0
2019-01-25 12:05:00,36.33,36.34,36.32,36.33,60200.0,32.9107,32.9197,32.9016,32.9107,60200.0
2019-01-25 12:10:00,36.32,36.33,36.3,36.31,239905.0,32.9016,32.9107,32.8835,32.8926,239905.0
2019-01-25 12:15:00,36.33,36.33,36.31,36.31,44100.0,32.9107,32.9107,32.8926,32.8926,44100.0
2019-01-25 12:20:00,36.32,36.32,36.29,36.32,53755.0,32.9016,32.9016,32.8744,32.9016,53755.0
2019-01-25 12:25:00,36.32,36.37,36.32,36.37,51430.0,32.9016,32.9469,32.9016,32.9469,51430.0
2019-01-25 12:30:00,36.36,36.37,36.34,36.34,271000.0,32.9379,32.9469,32.9197,32.9197,271000.0
2019-01-25 12:35:00,36.34,36.37,36.33,36.37,23630.0,32.9197,32.9469,32.9107,32.9469,23630.0
2019-01-25 12:40:00,36.38,36.38,36.35,36.35,16735.0,32.956,32.956,32.9288,32.9288,16735.0
2019-01-25 12:45:00,36.35,36.35,36.29,36.31,87155.0,32.9288,32.9288,32.8744,32.8926,87155.0
2019-01-25 12:50:00,36.32,36.33,36.29,36.32,15085.0,32.9016,32.9107,32.8744,32.9016,15085.0
2019-01-25 12:55:00,36.32,36.35,36.32,36.34,67975.0,32.9016,32.9288,32.9016,32.9197,67975.0
2019-01-25 13:00:00,36.34,36.38,36.34,36.36,37685.0,32.9197,32.956,32.9197,32.9379,37685.0
2019-01-25 13:05:00,36.35,36.37,36.34,36.36,61025.0,32.9288,32.9469,32.9197,32.9379,61025.0
2019-01-25 13:10:00,36.35,36.35,36.33,36.34,14520.0,32.9288,32.9288,32.9107,32.9197,14520.0
2019-01-25 13:15:00,36.34,36.37,36.33,36.35,26355.0,32.9197,32.9469,32.9107,32.9288,26355.0
2019-01-25 13:20:00,36.35,36.39,36.35,36.37,24075.0,32.9288,32.965,32.9288,32.9469,24075.0
2019-01-25 13:25:00,36.37,36.38,36.36,36.37,37425.0,32.9469,32.956,32.9379,32.9469,37425.0
2019-01-25 13:30:00,36.37,36.38,36.34,36.34,43800.0,32.9469,32.956,32.9197,32.9197,43800.0
2019-01-25 13:35:00,36.35,36.36,36.33,36.34,29655.0,32.9288,32.9379,32.9107,32.9197,29655.0
2019-01-25 13:40:00,36.34,36.36,36.34,36.35,63330.0,32.9197,32.9379,32.9197,32.9288,63330.0
2019-01-25 13:45:00,36.35,36.37,36.35,36.36,52980.0,32.9288,32.9469,32.9288,32.9379,52980.0
2019-01-25 13:50:00,36.37,36.38,36.36,36.37,41055.0,32.9469,32.956,32.9379,32.9469,41055.0
2019-01-25 13:55:00,36.36,36.37,36.35,36.36,24870.0,32.9379,32.9469,32.9288,32.9379,24870.0
2019-01-25 14:00:00,36.37,36.37,36.35,36.37,28900.0,32.9469,32.9469,32.9288,32.9469,28900.0
2019-01-25 14:05:00,36.37,36.4,36.37,36.4,60820.0,32.9469,32.9741,32.9469,32.9741,60820.0
2019-01-25 14:10:00,36.4,36.4,36.37,36.39,52105.0,32.9741,32.9741,32.9469,32.965,52105.0
2019-01-25 14:15:00,36.38,36.4,36.35,36.38,97265.0,32.956,32.9741,32.9288,32.956,97265.0
2019-01-25 14:20:00,36.38,36.38,36.33,36.35,18080.0,32.956,32.956,32.9107,32.9288,18080.0
2019-01-25 14:25:00,36.35,36.35,36.3,36.31,72500.0,32.9288,32.9288,32.8835,32.8926,72500.0
2019-01-25 14:30:00,36.32,36.33,36.3,36.31,44995.0,32.9016,32.9107,32.8835,32.8926,44995.0
2019-01-25 14:35:00,36.31,36.34,36.3,36.33,54460.0,32.8926,32.9197,32.8835,32.9107,54460.0
2019-01-25 14:40:00,36.33,36.36,36.33,36.36,45550.0,32.9107,32.9379,32.9107,32.9379,45550.0
2019-01-25 14:45:00,36.35,36.37,36.35,36.37,28935.0,32.9288,32.9469,32.9288,32.9469,28935.0
2019-01-25 14:50:00,36.36,36.38,36.34,36.37,29070.0,32.9379,32.956,32.9197,32.9469,29070.0
2019-01-25 14:55:00,36.38,36.4,36.37,36.38,62680.0,32.956,32.9741,32.9469,32.956,62680.0
2019-01-25 15:00:00,36.38,36.4,36.35,36.38,141090.0,32.956,32.9741,32.9288,32.956,141090.0
2019-01-25 15:05:00,36.38,36.39,36.37,36.38,30400.0,32.956,32.965,32.9469,32.956,30400.0
2019-01-25 15:10:00,36.39,36.39,36.37,36.37,18875.0,32.965,32.965,32.9469,32.9469,18875.0
2019-01-25 15:15:00,36.37,36.4,36.37,36.39,64015.0,32.9469,32.9741,32.9469,32.965,64015.0
2019-01-25 15:20:00,36.39,36.4,36.37,36.37,22820.0,32.965,32.9741,32.9469,32.9469,22820.0
2019-01-25 15:25:00,36.36,36.37,36.32,36.33,59770.0,32.9379,32.9469,32.9016,32.9107,59770.0
2019-01-25 15:30:00,36.33,36.33,36.28,36.3,121810.0,32.9107,32.9107,32.8654,32.8835,121810.0
2019-01-25 15:35:00,36.29,36.32,36.29,36.32,51385.0,32.8744,32.9016,32.8744,32.9016,51385.0
2019-01-25 15:40:00,36.32,36.35,36.3,36.34,117105.0,32.9016,32.9288,32.8835,32.9197,117105.0
2019-01-25 15:45:00,36.35,36.37,36.34,36.36,72535.0,32.9288,32.9469,32.9197,32.9379,72535.0
2019-01-25 15:50:00,36.36,36.36,36.31,36.32,87815.0,32.9379,32.9379,32.8926,32.9016,87815.0
2019-01-25 15:55:00,36.32,36.35,36.3,36.34,593125.0,32.9016,32.9288,32.8835,32.9197,593125.0
2019-01-28 09:30:00,36.01,36.07,36.01,36.03,242515.0,32.6208,32.6752,32.6208,32.6389,242515.0
2019-01-28 09:35:00,36.04,36.08,36.04,36.06,54340.0,32.648,32.6842,32.648,32.6661,54340.0
2019-01-28 09:40:00,36.03,36.11,36.02,36.11,58630.0,32.6389,32.7114,32.6299,32.7114,58630.0
2019-01-28 09:45:00,36.1,36.12,36.07,36.07,26785.0,32.7023,32.7204,32.6752,32.6752,26785.0
2019-01-28 09:50:00,36.05,36.12,36.04,36.07,36720.0,32.657,32.7204,32.648,32.6752,36720.0
2019-01-28 09:55:00,36.06,36.1,36.05,36.1,26480.0,32.6661,32.7023,32.657,32.7023,26480.0
2019-01-28 10:00:00,36.08,36.11,36.07,36.08,30460.0,32.6842,32.7114,32.6752,32.6842,30460.0
2019-01-28 10:05:00,36.09,36.18,36.09,36.17,58290.0,32.6933,32.7748,32.6933,32.7657,58290.0
2019-01-28 10:10:00,36.15,36.16,36.12,36.15,15740.0,32.7476,32.7567,32.7204,32.7476,15740.0
2019-01-28 10:15:00,36.11,36.19,36.11,36.18,89515.0,32.7114,32.7839,32.7114,32.7748,89515.0
2019-01-28 10:20:00,36.19,36.23,36.19,36.22,38880.0,32.7839,32.8201,32.7839,32.811,38880.0
2019-01-28 10:25:00,36.22,36.24,36.2,36.23,38310.0,32.811,32.8292,32.7929,32.8201,38310.0
2019-01-28 10:30:00,36.23,36.25,36.23,36.25,17680.0,32.8201,32.8382,32.8201,32.8382,17680.0
2019-01-28 10:35:00,36.24,36.26,36.22,36.24,24150.0,32.8292,32.8473,32.811,32.8292,24150.0
2019-01-28 10:40:00,36.22,36.29,36.22,36.29,20885.0,32.811,32.8744,32.811,32.8744,20885.0
2019-01-28 10:45:00,36.28,36.28,36.24,36.24,28105.0,32.8654,32.8654,32.8292,32.8292,28105.0
2019-01-28 10:50:00,36.23,36.28,36.22,36.27,23830.0,32.8201,32.8654,32.811,32.8563,23830.0
2019-01-28 10:55:00,36.27,36.27,36.21,36.21,20050.0,32.8563,32.8563,32.802,32.802,20050.0
2019-01-28 11:00:00,36.21,36.22,36.17,36.18,59575.0,32.802,32.811,32.7657,32.7748,59575.0
2019-01-28 11:05:00,36.17,36.24,36.17,36.24,44740.0,32.7657,32.8292,32.7657,32.8292,44740.0
2019-01-28 11:10:00,36.23,36.29,36.22,36.28,26855.0,32.8201,32.8744,32.811,32.8654,26855.0
2019-01-28 11:15:00,36.28,36.29,36.24,36.25,9720.0,32.8654,32.8744,32.8292,32.8382,9720.0
2019-01-28 11:20:00,36.26,36.27,36.24,36.24,120940.0,32.8473,32.8563,32.8292,32.8292,120940.0
2019-01-28 11:25:00,36.25,36.28,36.25,36.27,25135.0,32.8382,32.8654,32.8382,32.8563,25135.0
2019-01-28 11:30:00,36.26,36.27,36.21,36.23,21435.0,32.8473,32.8563,32.802,32.8201,21435.0
2019-01-28 11:35:00,36.23,36.23,36.14,36.14,14185.0,32.8201,32.8201,32.7386,32.7386,14185.0
2019-01-28 11:40:00,36.13,36.13,36.08,36.09,32665.0,32.7295,32.7295,32.6842,32.6933,32665.0
2019-01-28 11:45:00,36.06,36.09,36.01,36.04,85370.0,32.6661,32.6933,32.6208,32.648,85370.0
2019-01-28 11:50:00,36.04,36.05,36.0,36.0,59705.0,32.648,32.657,32.6117,32.6117,59705.0
2019-01-28 11:55:00,36.0,36.02,35.99,35.99,144775.0,32.6117,32.6299,32.6027,32.6027,144775.0
2019-01-28 12:00:00,36.0,36.03,35.98,36.02,42310.0,32.6117,32.6389,32.5936,32.6299,42310.0
2019-01-28 12:05:00,36.02,36.05,36.01,36.04,30870.0,32.6299,32.657,32.6208,32.648,30870.0
2019-01-28 12:10:00,36.06,36.09,36.05,36.08,66425.0,32.6661,32.6933,32.657,32.6842,66425.0
2019-01-28 12:15:00,36.09,36.14,36.09,36.12,27055.0,32.6933,32.7386,32.6933,32.7204,27055.0
2019-01-28 12:20:00,36.13,36.17,36.13,36.16,36315.0,32.7295,32.7657,32.7295,32.7567,36315.0
2019-01-28 12:25:00,36.17,36.18,36.15,36.15,58055.0,32.7657,32.7748,32.7476,32.7476,58055.0
2019-01-28 12:30:00,36.16,36.16,36.14,36.15,29430.0,32.7567,32.7567,32.7386,32.7476,29430.0
2019-01-28 12:35:00,36.15,36.17,36.14,36.16,39640.0,32.7476,32.7657,32.7386,32.7567,39640.0
2019-01-28 12:40:00,36.17,36.19,36.17,36.17,11115.0,32.7657,32.7839,32.7657,32.7657,11115.0
2019-01-28 12:45:00,36.17,36.19,36.17,36.18,87615.0,32.7657,32.7839,32.7657,32.7748,87615.0
2019-01-28 12:50:00,36.19,36.2,36.16,36.18,40540.0,32.7839,32.7929,32.7567,32.7748,40540.0
2019-01-28 12:55:00,36.17,36.18,36.16,36.17,33055.0,32.7657,32.7748,32.7567,32.7657,33055.0
2019-01-28 13:00:00,36.16,36.18,36.15,36.15,14370.0,32.7567,32.7748,32.7476,32.7476,14370.0
2019-01-28 13:05:00,36.15,36.21,36.14,36.21,172610.0,32.7476,32.802,32.7386,32.802,172610.0
2019-01-28 13:10:00,36.22,36.23,36.22,36.23,20555.0,32.811,32.8201,32.811,32.8201,20555.0
2019-01-28 13:15:00,36.23,36.24,36.23,36.24,242385.0,32.8201,32.8292,32.8201,32.8292,242385.0
2019-01-28 13:20:00,36.24,36.28,36.23,36.27,107130.0,32.8292,32.8654,32.8201,32.8563,107130.0
2019-01-28 13:25:00,36.25,36.26,36.23,36.23,117860.0,32.8382,32.8473,32.8201,32.8201,117860.0
2019-01-28 13:30:00,36.24,36.29,36.24,36.29,58520.0,32.8292,32.8744,32.8292,32.8744,58520.0
2019-01-28 13:35:00,36.29,36.29,36.26,36.26,29120.0,32.8744,32.8744,32.8473,32.8473,29120.0
2019-01-28 13:40:00,36.26,36.28,36.25,36.28,49395.0,32.8473,32.8654,32.8382,32.8654,49395.0
2019-01-28 13:45:00,36.28,36.3,36.28,36.29,30665.0,32.8654,32.8835,32.8654,32.8744,30665.0
2019-01-28 13:50:00,36.3,36.3,36.28,36.3,24975.0,32.8835,32.8835,32.8654,32.8835,24975.0
2019-01-28 13:55:00,36.3,36.31,36.29,36.29,136275.0,32.8835,32.8926,32.8744,32.8744,136275.0
2019-01-28 14:00:00,36.3,36.31,36.27,36.27,46925.0,32.8835,32.8926,32.8563,32.8563,46925.0
2019-01-28 14:05:00,36.27,36.28,36.26,36.27,48215.0,32.8563,32.8654,32.8473,32.8563,48215.0
2019-01-28 14:10:00,36.27,36.28,36.25,36.25,36605.0,32.8563,32.8654,32.8382,32.8382,36605.0
2019-01-28 14:15:00,36.25,36.26,36.24,36.24,53695.0,32.8382,32.8473,32.8292,32.8292,53695.0
2019-01-28 14:20:00,36.26,36.26,36.21,36.22,23070.0,32.8473,32.8473,32.802,32.811,23070.0
2019-01-28 14:25:00,36.2,36.2,36.18,36.2,53775.0,32.7929,32.7929,32.7748,32.7929,53775.0
2019-01-28 14:30:00,36.21,36.23,36.2,36.22,201125.0,32.802,32.8201,32.7929,32.811,201125.0
2019-01-28 14:35:00,36.22,36.23,36.2,36.22,108950.0,32.811,32.8201,32.7929,32.811,108950.0
2019-01-28 14:40:00,36.22,36.23,36.2,36.23,76625.0,32.811,32.8201,32.7929,32.8201,76625.0
2019-01-28 14:45:00,36.24,36.27,36.23,36.27,33625.0,32.8292,32.8563,32.8201,32.8563,33625.0
2019-01-28 14:50:00,36.27,36.3,36.27,36.28,133285.0,32.8563,32.8835,32.8563,32.8654,133285.0
2019-01-28 14:55:00,36.28,36.29,36.27,36.29,44730.0,32.8654,32.8744,32.8563,32.8744,44730.0
2019-01-28 15:00:00,36.29,36.3,36.27,36.27,67030.0,32.8744,32.8835,32.8563,32.8563,67030.0
2019-01-28 15:05:00,36.28,36.28,36.23,36.26,42985.0,32.8654,32.8654,32.8201,32.8473,42985.0
2019-01-28 15:10:00,36.26,36.3,36.25,36.3,36920.0,32.8473,32.8835,32.8382,32.8835,36920.0
2019-01-28 15:15:00,36.3,36.3,36.27,36.29,246325.0,32.8835,32.8835,32.8563,32.8744,246325.0
2019-01-28 15:20:00,36.3,36.32,36.3,36.32,341435.0,32.8835,32.9016,32.8835,32.9016,341435.0
2019-01-28 15:25:00,36.31,36.32,36.29,36.3,83615.0,32.8926,32.9016,32.8744,32.8835,83615.0
2019-01-28 15:30:00,36.29,36.3,36.27,36.29,108000.0,32.8744,32.8835,32.8563,32.8744,108000.0
2019-01-28 15:35:00,36.29,36.29,36.26,36.26,91555.0,32.8744,32.8744,32.8473,32.8473,91555.0
2019-01-28 15:40:00,36.26,36.29,36.25,36.25,113865.0,32.8473,32.8744,32.8382,32.8382,113865.0
2019-01-28 15:45:00,36.25,36.27,36.23,36.23,141910.0,32.8382,32.8563,32.8201,32.8201,141910.0
2019-01-28 15:50:00,36.23,36.24,36.21,36.23,150575.0,32.8201,32.8292,32.802,32.8201,150575.0
2019-01-28 15:55:00,36.23,36.29,36.23,36.29,286925.0,32.8201,32.8744,32.8201,32.8744,286925.0
2019-01-29 09:30:00,36.33,36.34,36.3,36.33,101895.0,32.9107,32.9197,32.8835,32.9107,101895.0
2019-01-29 09:35:00,36.31,36.31,36.28,36.28,24515.0,32.8926,32.8926,32.8654,32.8654,24515.0
2019-01-29 09:40:00,36.29,36.31,36.27,36.29,106130.0,32.8744,32.8926,32.8563,32.8744,106130.0
2019-01-29 09:45:00,36.28,36.36,36.28,36.34,62735.0,32.8654,32.9379,32.8654,32.9197,62735.0
2019-01-29 09:50:00,36.35,36.38,36.35,36.37,138825.0,32.9288,32.956,32.9288,32.9469,138825.0
2019-01-29 09:55:00,36.37,36.41,36.33,36.33,50395.0,32.9469,32.9832,32.9107,32.9107,50395.0
2019-01-29 10:00:00,36.33,36.36,36.31,36.34,108960.0,32.9107,32.9379,32.8926,32.9197,108960.0
2019-01-29 10:05:00,36.34,36.34,36.27,36.27,56565.0,32.9197,32.9197,32.8563,32.8563,56565.0
2019-01-29 10:10:00,36.27,36.27,36.24,36.25,60840.0,32.8563,32.8563,32.8292,32.8382,60840.0
2019-01-29 10:15:00,36.2,36.24,36.19,36.23,48600.0,32.7929,32.8292,32.7839,32.8201,48600.0
2019-01-29 10:20:00,36.23,36.24,36.21,36.24,135730.0,32.8201,32.8292,32.802,32.8292,135730.0
2019-01-29 10:25:00,36.26,36.33,36.26,36.32,22345.0,32.8473,32.9107,32.8473,32.9016,22345.0
2019-01-29 10:30:00,36.34,36.34,36.31,36.31,53260.0,32.9197,32.9197,32.8926,32.8926,53260.0
2019-01-29 10:35:00,36.32,36.32,36.3,36.31,34485.0,32.9016,32.9016,32.8835,32.8926,34485.0
2019-01-29 10:40:00,36.31,36.35,36.31,36.33,74980.0,32.8926,32.9288,32.8926,32.9107,74980.0
2019-01-29 10:45:00,36.34,36.35,36.29,36.3,26185.0,32.9197,32.9288,32.8744,32.8835,26185.0
2019-01-29 10:50:00,36.31,36.31,36.24,36.24,1251535.0,32.8926,32.8926,32.8292,32.8292,1251535.0
2019-01-29 10:55:00,36.25,36.26,36.2,36.22,294485.0,32.8382,32.8473,32.7929,32.811,294485.0
2019-01-29 11:00:00,36.22,36.24,36.2,36.22,107995.0,32.811,32.8292,32.7929,32.811,107995.0
2019-01-29 11:05:00,36.21,36.27,36.2,36.25,444970.0,32.802,32.8563,32.7929,32.8382,444970.0
2019-01-29 11:10:00,36.25,36.27,36.22,36.26,372215.0,32.8382,32.8563,32.811,32.8473,372215.0
2019-01-29 11:15:00,36.27,36.28,36.25,36.28,89835.0,32.8563,32.8654,32.8382,32.8654,89835.0
2019-01-29 11:20:00,36.28,36.29,36.24,36.25,188000.0,32.8654,32.8744,32.8292,32.8382,188000.0
2019-01-29 11:25:00,36.24,36.29,36.24,36.26,45190.0,32.8292,32.8744,32.8292,32.8473,45190.0
2019-01-29 11:30:00,36.28,36.3,36.28,36.3,38605.0,32.8654,32.8835,32.8654,32.8835,38605.0
2019-01-29 11:35:00,36.3,36.33,36.29,36.32,68010.0,32.8835,32.9107,32.8744,32.9016,68010.0
2019-01-29 11:40:00,36.32,36.33,36.3,36.33,29900.0,32.9016,32.9107,32.8835,32.9107,29900.0
2019-01-29 11:45:00,36.33,36.35,36.32,36.33,75045.0,32.9107,32.9288,32.9016,32.9107,75045.0
2019-01-29 11:50:00,36.33,36.34,36.32,36.34,32305.0,32.9107,32.9197,32.9016,32.9197,32305.0
2019-01-29 11:55:00,36.34,36.36,36.33,36.35,38905.0,32.9197,32.9379,32.9107,32.9288,38905.0
2019-01-29 12:00:00,36.34,36.35,36.31,36.32,33345.0,32.9197,32.9288,32.8926,32.9016,33345.0
2019-01-29 12:05:00,36.33,36.34,36.33,36.33,42280.0,32.9107,32.9197,32.9107,32.9107,42280.0
2019-01-29 12:10:00,36.33,36.37,36.32,36.36,60055.0,32.9107,32.9469,32.9016,32.9379,60055.0
2019-01-29 12:15:00,36.37,36.39,36.36,36.38,15200.0,32.9469,32.965,32.9379,32.956,15200.0
2019-01-29 12:20:00,36.38,36.4,36.38,36.38,12530.0,32.956,32.9741,32.956,32.956,12530.0
2019-01-29 12:25:00,36.39,36.4,36.37,36.37,31525.0,32.965,32.9741,32.9469,32.9469,31525.0
2019-01-29 12:30:00,36.37,36.37,36.33,36.34,48855.0,32.9469,32.9469,32.9107,32.9197,48855.0
2019-01-29 12:35:00,36.34,36.35,36.34,36.35,11345.0,32.9197,32.9288,32.9197,32.9288,11345.0
2019-01-29 12:40:00,36.36,36.36,36.35,36.35,16410.0,32.9379,32.9379,32.9288,32.9288,16410.0
2019-01-29 12:45:00,36.35,36.35,36.34,36.34,35920.0,32.9288,32.9288,32.9197,32.9197,35920.0
2019-01-29 12:50:00,36.34,36.35,36.34,36.35,29955.0,32.9197,32.9288,32.9197,32.9288,29955.0
2019-01-29 12:55:00,36.36,36.37,36.32,36.32,83845.0,32.9379,32.9469,32.9016,32.9016,83845.0
2019-01-29 13:00:00,36.32,36.32,36.3,36.31,61780.0,32.9016,32.9016,32.8835,32.8926,61780.0
2019-01-29 13:05:00,36.3,36.33,36.3,36.32,41600.0,32.8835,32.9107,32.8835,32.9016,41600.0
2019-01-29 13:10:00,36.33,36.34,36.31,36.32,17545.0,32.9107,32.9197,32.8926,32.9016,17545.0
2019-01-29 13:15:00,36.32,36.36,36.32,36.36,98360.0,32.9016,32.9379,32.9016,32.9379,98360.0
2019-01-29 13:20:00,36.36,36.38,36.36,36.37,36675.0,32.9379,32.956,32.9379,32.9469,36675.0
2019-01-29 13:25:00,36.37,36.38,36.36,36.38,12910.0,32.9469,32.956,32.9379,32.956,12910.0
2019-01-29 13:30:00,36.38,36.39,36.36,36.36,54425.0,32.956,32.965,32.9379,32.9379,54425.0
2019-01-29 13:35:00,36.36,36.37,36.35,36.37,54850.0,32.9379,32.9469,32.9288,32.9469,54850.0
2019-01-29 13:40:00,36.36,36.4,36.36,36.39,39270.0,32.9379,32.9741,32.9379,32.965,39270.0
2019-01-29 13:45:00,36.39,36.4,36.39,36.4,37250.0,32.965,32.9741,32.965,32.9741,37250.0
2019-01-29 13:50:00,36.4,36.4,36.38,36.39,37230.0,32.9741,32.9741,32.956,32.965,37230.0
2019-01-29 13:55:00,36.38,36.41,36.38,36.4,37155.0,32.956,32.9832,32.956,32.9741,37155.0
2019-01-29 14:00:00,36.4,36.41,36.39,36.41,43995.0,32.9741,32.9832,32.965,32.9832,43995.0
2019-01-29 14:05:00,36.4,36.41,36.39,36.4,39700.0,32.9741,32.9832,32.965,32.9741,39700.0
2019-01-29 14:10:00,36.4,36.4,36.38,36.38,28745.0,32.9741,32.9741,32.956,32.956,28745.0
2019-01-29 14:15:00,36.38,36.39,36.35,36.36,194420.0,32.956,32.965,32.9288,32.9379,194420.0
2019-01-29 14:20:00,36.35,36.35,36.34,36.34,23680.0,32.9288,32.9288,32.9197,32.9197,23680.0
2019-01-29 14:25:00,36.34,36.36,36.33,36.35,83395.0,32.9197,32.9379,32.9107,32.9288,83395.0
2019-01-29 14:30:00,36.35,36.37,36.35,36.36,76380.0,32.9288,32.9469,32.9288,32.9379,76380.0
2019-01-29 14:35:00,36.36,36.36,36.34,36.35,37620.0,32.9379,32.9379,32.9197,32.9288,37620.0
2019-01-29 14:40:00,36.34,36.35,36.32,36.32,97970.0,32.9197,32.9288,32.9016,32.9016,97970.0
2019-01-29 14:45:00,36.32,36.33,36.29,36.31,37675.0,32.9016,32.9107,32.8744,32.8926,37675.0
2019-01-29 14:50:00,36.3,36.32,36.3,36.32,30510.0,32.8835,32.9016,32.8835,32.9016,30510.0
2019-01-29 14:55:00,36.32,36.32,36.3,36.31,55295.0,32.9016,32.9016,32.8835,32.8926,55295.0
2019-01-29 15:00:00,36.3,36.31,36.28,36.31,135885.0,32.8835,32.8926,32.8654,32.8926,135885.0
2019-01-29 15:05:00,36.31,36.33,36.31,36.33,36675.0,32.8926,32.9107,32.8926,32.9107,36675.0
2019-01-29 15:10:00,36.33,36.34,36.32,36.33,49320.0,32.9107,32.9197,32.9016,32.9107,49320.0
2019-01-29 15:15:00,36.33,36.34,36.33,36.33,102155.0,32.9107,32.9197,32.9107,32.9107,102155.0
2019-01-29 15:20:00,36.34,36.36,36.33,36.36,54360.0,32.9197,32.9379,32.9107,32.9379,54360.0
2019-01-29 15:25:00,36.36,36.36,36.33,36.34,77385.0,32.9379,32.9379,32.9107,32.9197,77385.0
2019-01-29 15:30:00,36.35,36.36,36.33,36.33,79300.0,32.9288,32.9379,32.9107,32.9107,79300.0
2019-01-29 15:35:00,36.34,36.34,36.31,36.32,174330.0,32.9197,32.9197,32.8926,32.9016,174330.0
2019-01-29 15:40:00,36.33,36.34,36.32,36.33,109510.0,32.9107,32.9197,32.9016,32.9107,109510.0
2019-01-29 15:45:00,36.33,36.34,36.29,36.3,62470.0,32.9107,32.9197,32.8744,32.8835,62470.0
2019-01-29 15:50:00,36.3,36.3,36.28,36.3,99760.0,32.8835,32.8835,32.8654,32.8835,99760.0
2019-01-29 15:55:00,36.31,36.32,36.28,36.28,132505.0,32.8926,32.9016,32.8654,32.8654,132505.0
2019-01-30 09:30:00,36.43,36.43,36.33,36.34,122965.0,33.0013,33.0013,32.9107,32.9197,122965.0
2019-01-30 09:35:00,36.35,36.35,36.28,36.33,35765.0,32.9288,32.9288,32.8654,32.9107,35765.0
2019-01-30 09:40:00,36.31,36.31,36.24,36.24,41800.0,32.8926,32.8926,32.8292,32.8292,41800.0
2019-01-30 09:45:00,36.25,36.26,36.19,36.19,14920.0,32.8382,32.8473,32.7839,32.7839,14920.0
2019-01-30 09:50:00,36.18,36.19,36.14,36.17,39000.0,32.7748,32.7839,32.7386,32.7657,39000.0
2019-01-30 09:55:00,36.18,36.18,36.14,36.16,26970.0,32.7748,32.7748,32.7386,32.7567,26970.0
2019-01-30 10:00:00,36.14,36.17,36.12,36.13,31530.0,32.7386,32.7657,32.7204,32.7295,31530.0
2019-01-30 10:05:00,36.13,36.17,36.12,36.15,28205.0,32.7295,32.7657,32.7204,32.7476,28205.0
2019-01-30 10:10:00,36.17,36.22,36.16,36.21,28220.0,32.7657,32.811,32.7567,32.802,28220.0
2019-01-30 10:15:00,36.18,36.19,36.15,36.16,25575.0,32.7748,32.7839,32.7476,32.7567,25575.0
2019-01-30 10:20:00,36.19,36.2,36.18,36.19,14935.0,32.7839,32.7929,32.7748,32.7839,14935.0
2019-01-30 10:25:00,36.21,36.24,36.2,36.24,16590.0,32.802,32.8292,32.7929,32.8292,16590.0
2019-01-30 10:30:00,36.24,36.29,36.24,36.29,23125.0,32.8292,32.8744,32.8292,32.8744,23125.0
2019-01-30 10:35:00,36.31,36.33,36.28,36.32,53250.0,32.8926,32.9107,32.8654,32.9016,53250.0
2019-01-30 10:40:00,36.33,36.34,36.3,36.34,59435.0,32.9107,32.9197,32.8835,32.9197,59435.0
2019-01-30 10:45:00,36.33,36.35,36.32,36.33,53105.0,32.9107,32.9288,32.9016,32.9107,53105.0
2019-01-30 10:50:00,36.33,36.33,36.31,36.33,75660.0,32.9107,32.9107,32.8926,32.9107,75660.0
2019-01-30 10:55:00,36.34,36.35,36.31,36.31,23700.0,32.9197,32.9288,32.8926,32.8926,23700.0
2019-01-30 11:00:00,36.35,36.39,36.35,36.38,62770.0,32.9288,32.965,32.9288,32.956,62770.0
2019-01-30 11:05:00,36.37,36.37,36.35,36.37,14645.0,32.9469,32.9469,32.9288,32.9469,14645.0
2019-01-30 11:10:00,36.37,36.37,36.34,36.36,16455.0,32.9469,32.9469,32.9197,32.9379,16455.0
2019-01-30 11:15:00,36.36,36.37,36.35,36.35,17425.0,32.9379,32.9469,32.9288,32.9288,17425.0
2019-01-30 11:20:00,36.36,36.36,36.32,36.34,36195.0,32.9379,32.9379,32.9016,32.9197,36195.0
2019-01-30 11:25:00,36.34,36.34,36.31,36.32,27595.0,32.9197,32.9197,32.8926,32.9016,27595.0
2019-01-30 11:30:00,36.32,36.34,36.31,36.34,46775.0,32.9016,32.9197,32.8926,32.9197,46775.0
2019-01-30 11:35:00,36.34,36.34,36.29,36.3,21490.0,32.9197,32.9197,32.8744,32.8835,21490.0
2019-01-30 11:40:00,36.3,36.33,36.29,36.32,17030.0,32.8835,32.9107,32.8744,32.9016,17030.0
2019-01-30 11:45:00,36.33,36.36,36.33,36.35,23640.0,32.9107,32.9379,32.9107,32.9288,23640.0
2019-01-30 11:50:00,36.35,36.35,36.34,36.34,11915.0,32.9288,32.9288,32.9197,32.9197,11915.0
2019-01-30 11:55:00,36.35,36.36,36.33,36.34,12850.0,32.9288,32.9379,32.9107,32.9197,12850.0
2019-01-30 12:00:00,36.36,36.39,36.35,36.38,43750.0,32.9379,32.965,32.9288,32.956,43750.0
2019-01-30 12:05:00,36.38,36.4,36.37,36.39,51790.0,32.956,32.9741,32.9469,32.965,51790.0
2019-01-30 12:10:00,36.4,36.43,36.4,36.41,23285.0,32.9741,33.0013,32.9741,32.9832,23285.0
2019-01-30 12:15:00,36.42,36.44,36.42,36.43,13015.0,32.9922,33.0103,32.9922,33.0013,13015.0
2019-01-30 12:20:00,36.43,36.45,36.42,36.43,81755.0,33.0013,33.0194,32.9922,33.0013,81755.0
2019-01-30 12:25:00,36.43,36.43,36.42,36.43,16730.0,33.0013,33.0013,32.9922,33.0013,16730.0
2019-01-30 12:30:00,36.43,36.44,36.4,36.41,44445.0,33.0013,33.0103,32.9741,32.9832,44445.0
2019-01-30 12:35:00,36.4,36.4,36.38,36.38,35965.0,32.9741,32.9741,32.956,32.956,35965.0
2019-01-30 12:40:00,36.39,36.39,36.35,36.35,54400.0,32.965,32.965,32.9288,32.9288,54400.0
2019-01-30 12:45:00,36.36,36.37,36.35,36.36,74715.0,32.9379,32.9469,32.9288,32.9379,74715.0
2019-01-30 12:50:00,36.38,36.38,36.36,36.36,28280.0,32.956,32.956,32.9379,32.9379,28280.0
2019-01-30 12:55:00,36.37,36.37,36.34,36.37,32600.0,32.9469,32.9469,32.9197,32.9469,32600.0
2019-01-30 13:00:00,36.37,36.38,36.35,36.35,47560.0,32.9469,32.956,32.9288,32.9288,47560.0
2019-01-30 13:05:00,36.35,36.37,36.35,36.37,41900.0,32.9288,32.9469,32.9288,32.9469,41900.0
2019-01-30 13:10:00,36.37,36.38,36.35,36.36,46235.0,32.9469,32.956,32.9288,32.9379,46235.0
2019-01-30 13:15:00,36.35,36.36,36.34,36.34,22680.0,32.9288,32.9379,32.9197,32.9197,22680.0
2019-01-30 13:20:00,36.34,36.34,36.31,36.32,15830.0,32.9197,32.9197,32.8926,32.9016,15830.0
2019-01-30 13:25:00,36.32,36.33,36.31,36.32,23975.0,32.9016,32.9107,32.8926,32.9016,23975.0
2019-01-30 13:30:00,36.32,36.33,36.31,36.31,39865.0,32.9016,32.9107,32.8926,32.8926,39865.0
2019-01-30 13:35:00,36.31,36.32,36.31,36.31,26685.0,32.8926,32.9016,32.8926,32.8926,26685.0
2019-01-30 13:40:00,36.31,36.32,36.3,36.3,36890.0,32.8926,32.9016,32.8835,32.8835,36890.0
2019-01-30 13:45:00,36.3,36.31,36.27,36.28,62920.0,32.8835,32.8926,32.8563,32.8654,62920.0
2019-01-30 13:50:00,36.28,36.31,36.27,36.3,11705.0,32.8654,32.8926,32.8563,32.8835,11705.0
2019-01-30 13:55:00,36.3,36.31,36.27,36.29,52230.0,32.8835,32.8926,32.8563,32.8744,52230.0
2019-01-30 14:00:00,36.27,36.46,36.27,36.45,139145.0,32.8563,33.0284,32.8563,33.0194,139145.0
2019-01-30 14:05:00,36.47,36.51,36.47,36.48,218685.0,33.0375,33.0737,33.0375,33.0466,218685.0
2019-01-30 14:10:00,36.48,36.56,36.47,36.55,73415.0,33.0466,33.119,33.0375,33.11,73415.0
2019-01-30 14:15:00,36.55,36.57,36.53,36.57,77955.0,33.11,33.1281,33.0919,33.1281,77955.0
2019-01-30 14:20:00,36.56,36.61,36.54,36.58,117410.0,33.119,33.1643,33.1009,33.1372,117410.0
2019-01-30 14:25:00,36.58,36.59,36.53,36.55,55860.0,33.1372,33.1462,33.0919,33.11,55860.0
2019-01-30 14:30:00,36.54,36.55,36.51,36.53,33075.0,33.1009,33.11,33.0737,33.0919,33075.0
2019-01-30 14:35:00,36.55,36.56,36.5,36.53,78965.0,33.11,33.119,33.0647,33.0919,78965.0
2019-01-30 14:40:00,36.53,36.56,36.51,36.56,458900.0,33.0919,33.119,33.0737,33.119,458900.0
2019-01-30 14:45:00,36.54,36.6,36.54,36.59,106710.0,33.1009,33.1553,33.1009,33.1462,106710.0
2019-01-30 14:50:00,36.59,36.64,36.55,36.63,212970.0,33.1462,33.1915,33.11,33.1824,212970.0
2019-01-30 14:55:00,36.64,36.67,36.62,36.67,98885.0,33.1915,33.2187,33.1734,33.2187,98885.0
2019-01-30 15:00:00,36.67,36.67,36.6,36.6,64390.0,33.2187,33.2187,33.1553,33.1553,64390.0
2019-01-30 15:05:00,36.6,36.6,36.56,36.56,69735.0,33.1553,33.1553,33.119,33.119,69735.0
2019-01-30 15:10:00,36.56,36.56,36.51,36.55,51520.0,33.119,33.119,33.0737,33.11,51520.0
2019-01-30 15:15:00,36.56,36.58,36.52,36.55,99715.0,33.119,33.1372,33.0828,33.11,99715.0
2019-01-30 15:20:00,36.57,36.58,36.51,36.52,72205.0,33.1281,33.1372,33.0737,33.0828,72205.0
2019-01-30 15:25:00,36.51,36.53,36.49,36.5,55320.0,33.0737,33.0919,33.0556,33.0647,55320.0
2019-01-30 15:30:00,36.49,36.52,36.46,36.46,146595.0,33.0556,33.0828,33.0284,33.0284,146595.0
2019-01-30 15:35:00,36.48,36.5,36.47,36.48,59250.0,33.0466,33.0647,33.0375,33.0466,59250.0
2019-01-30 15:40:00,36.48,36.49,36.45,36.48,113565.0,33.0466,33.0556,33.0194,33.0466,113565.0
2019-01-30 15:45:00,36.48,36.51,36.48,36.49,111955.0,33.0466,33.0737,33.0466,33.0556,111955.0
2019-01-30 15:50:00,36.48,36.48,36.43,36.44,326340.0,33.0466,33.0466,33.0013,33.0103,326340.0
2019-01-30 15:55:00,36.45,36.51,36.44,36.5,189280.0,33.0194,33.0737,33.0103,33.0647,189280.0
2019-01-31 09:30:00,36.47,36.49,36.4,36.44,137015.0,33.0375,33.0556,32.9741,33.0103,137015.0
2019-01-31 09:35:00,36.44,36.45,36.37,36.42,46660.0,33.0103,33.0194,32.9469,32.9922,46660.0
2019-01-31 09:40:00,36.42,36.42,36.37,36.39,20065.0,32.9922,32.9922,32.9469,32.965,20065.0
2019-01-31 09:45:00,36.39,36.45,36.39,36.45,69930.0,32.965,33.0194,32.965,33.0194,69930.0
2019-01-31 09:50:00,36.45,36.48,36.43,36.48,34755.0,33.0194,33.0466,33.0013,33.0466,34755.0
2019-01-31 09:55:00,36.48,36.48,36.46,36.46,58690.0,33.0466,33.0466,33.0284,33.0284,58690.0
2019-01-31 10:00:00,36.46,36.52,36.45,36.51,25530.0,33.0284,33.0828,33.0194,33.0737,25530.0
2019-01-31 10:05:00,36.51,36.54,36.51,36.52,27500.0,33.0737,33.1009,33.0737,33.0828,27500.0
2019-01-31 10:10:00,36.54,36.56,36.53,36.55,38145.0,33.1009,33.119,33.0919,33.11,38145.0
2019-01-31 10:15:00,36.55,36.59,36.54,36.58,55360.0,33.11,33.1462,33.1009,33.1372,55360.0
2019-01-31 10:20:00,36.59,36.59,36.55,36.57,23810.0,33.1462,33.1462,33.11,33.1281,23810.0
2019-01-31 10:25:00,36.57,36.62,36.57,36.62,261285.0,33.1281,33.1734,33.1281,33.1734,261285.0
2019-01-31 10:30:00,36.62,36.64,36.61,36.62,162120.0,33.1734,33.1915,33.1643,33.1734,162120.0
2019-01-31 10:35:00,36.62,36.63,36.61,36.63,36620.0,33.1734,33.1824,33.1643,33.1824,36620.0
2019-01-31 10:40:00,36.63,36.69,36.63,36.69,25705.0,33.1824,33.2368,33.1824,33.2368,25705.0
2019-01-31 10:45:00,36.69,36.69,36.61,36.61,53735.0,33.2368,33.2368,33.1643,33.1643,53735.0
2019-01-31 10:50:00,36.61,36.63,36.59,36.6,49760.0,33.1643,33.1824,33.1462,33.1553,49760.0
2019-01-31 10:55:00,36.59,36.63,36.59,36.6,101610.0,33.1462,33.1824,33.1462,33.1553,101610.0
2019-01-31 11:00:00,36.6,36.67,36.59,36.65,64495.0,33.1553,33.2187,33.1462,33.2006,64495.0
2019-01-31 11:05:00,36.65,36.65,36.59,36.61,31770.0,33.2006,33.2006,33.1462,33.1643,31770.0
2019-01-31 11:10:00,36.61,36.65,36.61,36.64,37010.0,33.1643,33.2006,33.1643,33.1915,37010.0
2019-01-31 11:15:00,36.65,36.65,36.61,36.62,34295.0,33.2006,33.2006,33.1643,33.1734,34295.0
2019-01-31 11:20:00,36.62,36.66,36.62,36.66,52760.0,33.1734,33.2096,33.1734,33.2096,52760.0
2019-01-31 11:25:00,36.66,36.67,36.64,36.66,94775.0,33.2096,33.2187,33.1915,33.2096,94775.0
2019-01-31 11:30:00,36.66,36.67,36.65,36.67,44530.0,33.2096,33.2187,33.2006,33.2187,44530.0
2019-01-31 11:35:00,36.67,36.69,36.66,36.68,40870.0,33.2187,33.2368,33.2096,33.2277,40870.0
2019-01-31 11:40:00,36.68,36.7,36.67,36.7,59345.0,33.2277,33.2459,33.2187,33.2459,59345.0
2019-01-31 11:45:00,36.68,36.71,36.68,36.71,42735.0,33.2277,33.2549,33.2277,33.2549,42735.0
2019-01-31 11:50:00,36.69,36.72,36.68,36.71,30255.0,33.2368,33.264,33.2277,33.2549,30255.0
2019-01-31 11:55:00,36.71,36.72,36.7,36.72,36140.0,33.2549,33.264,33.2459,33.264,36140.0
2019-01-31 12:00:00,36.72,36.72,36.68,36.69,39840.0,33.264,33.264,33.2277,33.2368,39840.0
2019-01-31 12:05:00,36.69,36.7,36.67,36.68,156580.0,33.2368,33.2459,33.2187,33.2277,156580.0
2019-01-31 12:10:00,36.67,36.67,36.64,36.66,55920.0,33.2187,33.2187,33.1915,33.2096,55920.0
2019-01-31 12:15:00,36.66,36.67,36.64,36.64,49745.0,33.2096,33.2187,33.1915,33.1915,49745.0
2019-01-31 12:20:00,36.66,36.67,36.63,36.66,33360.0,33.2096,33.2187,33.1824,33.2096,33360.0
2019-01-31 12:25:00,36.65,36.65,36.63,36.63,58100.0,33.2006,33.2006,33.1824,33.1824,58100.0
2019-01-31 12:30:00,36.63,36.64,36.61,36.64,29745.0,33.1824,33.1915,33.1643,33.1915,29745.0
2019-01-31 12:35:00,36.64,36.67,36.64,36.66,36670.0,33.1915,33.2187,33.1915,33.2096,36670.0
2019-01-31 12:40:00,36.66,36.67,36.58,36.58,191070.0,33.2096,33.2187,33.1372,33.1372,191070.0
2019-01-31 12:45:00,36.59,36.6,36.58,36.59,54265.0,33.1462,33.1553,33.1372,33.1462,54265.0
2019-01-31 12:50:00,36.59,36.61,36.58,36.6,35540.0,33.1462,33.1643,33.1372,33.1553,35540.0
2019-01-31 12:55:00,36.6,36.61,36.59,36.6,33975.0,33.1553,33.1643,33.1462,33.1553,33975.0
2019-01-31 13:00:00,36.59,36.62,36.58,36.61,46860.0,33.1462,33.1734,33.1372,33.1643,46860.0
2019-01-31 13:05:00,36.61,36.64,36.61,36.63,28670.0,33.1643,33.1915,33.1643,33.1824,28670.0
2019-01-31 13:10:00,36.63,36.63,36.6,36.6,46460.0,33.1824,33.1824,33.1553,33.1553,46460.0
2019-01-31 13:15:00,36.61,36.62,36.57,36.59,90980.0,33.1643,33.1734,33.1281,33.1462,90980.0
2019-01-31 13:20:00,36.59,36.6,36.58,36.59,42850.0,33.1462,33.1553,33.1372,33.1462,42850.0
2019-01-31 13:25:00,36.58,36.6,36.57,36.58,82335.0,33.1372,33.1553,33.1281,33.1372,82335.0
2019-01-31 13:30:00,36.57,36.58,36.54,36.55,62455.0,33.1281,33.1372,33.1009,33.11,62455.0
2019-01-31 13:35:00,36.55,36.57,36.55,36.57,54995.0,33.11,33.1281,33.11,33.1281,54995.0
2019-01-31 13:40:00,36.57,36.61,36.57,36.6,50600.0,33.1281,33.1643,33.1281,33.1553,50600.0
2019-01-31 13:45:00,36.59,36.6,36.56,36.56,38170.0,33.1462,33.1553,33.119,33.119,38170.0
2019-01-31 13:50:00,36.56,36.58,36.56,36.58,22155.0,33.119,33.1372,33.119,33.1372,22155.0
2019-01-31 13:55:00,36.58,36.6,36.57,36.59,43315.0,33.1372,33.1553,33.1281,33.1462,43315.0
2019-01-31 14:00:00,36.59,36.62,36.59,36.61,128800.0,33.1462,33.1734,33.1462,33.1643,128800.0
2019-01-31 14:05:00,36.61,36.65,36.61,36.65,160360.0,33.1643,33.2006,33.1643,33.2006,160360.0
2019-01-31 14:10:00,36.65,36.65,36.62,36.63,153800.0,33.2006,33.2006,33.1734,33.1824,153800.0
2019-01-31 14:15:00,36.63,36.63,36.59,36.6,63820.0,33.1824,33.1824,33.1462,33.1553,63820.0
2019-01-31 14:20:00,36.6,36.63,36.59,36.62,26570.0,33.1553,33.1824,33.1462,33.1734,26570.0
2019-01-31 14:25:00,36.62,36.62,36.59,36.61,48315.0,33.1734,33.1734,33.1462,33.1643,48315.0
2019-01-31 14:30:00,36.6,36.61,36.59,36.59,77790.0,33.1553,33.1643,33.1462,33.1462,77790.0
2019-01-31 14:35:00,36.59,36.62,36.58,36.61,70275.0,33.1462,33.1734,33.1372,33.1643,70275.0
2019-01-31 14:40:00,36.61,36.62,36.6,36.6,48225.0,33.1643,33.1734,33.1553,33.1553,48225.0
2019-01-31 14:45:00,36.61,36.62,36.59,36.61,62955.0,33.1643,33.1734,33.1462,33.1643,62955.0
2019-01-31 14:50:00,36.6,36.64,36.6,36.64,61175.0,33.1553,33.1915,33.1553,33.1915,61175.0
2019-01-31 14:55:00,36.64,36.65,36.62,36.63,74405.0,33.1915,33.2006,33.1734,33.1824,74405.0
2019-01-31 15:00:00,36.62,36.62,36.59,36.6,205720.0,33.1734,33.1734,33.1462,33.1553,205720.0
2019-01-31 15:05:00,36.6,36.6,36.58,36.59,146960.0,33.1553,33.1553,33.1372,33.1462,146960.0
2019-01-31 15:10:00,36.59,36.59,36.52,36.52,411590.0,33.1462,33.1462,33.0828,33.0828,411590.0
2019-01-31 15:15:00,36.52,36.54,36.49,36.51,298755.0,33.0828,33.1009,33.0556,33.0737,298755.0
2019-01-31 15:20:00,36.51,36.54,36.51,36.54,116570.0,33.0737,33.1009,33.0737,33.1009,116570.0
2019-01-31 15:25:00,36.54,36.57,36.53,36.56,85155.0,33.1009,33.1281,33.0919,33.119,85155.0
2019-01-31 15:30:00,36.57,36.61,36.56,36.6,77735.0,33.1281,33.1643,33.119,33.1553,77735.0
2019-01-31 15:35:00,36.6,36.61,36.59,36.61,99970.0,33.1553,33.1643,33.1462,33.1643,99970.0
2019-01-31 15:40:00,36.6,36.63,36.58,36.6,145705.0,33.1553,33.1824,33.1372,33.1553,145705.0
2019-01-31 15:45:00,36.59,36.62,36.59,36.61,150180.0,33.1462,33.1734,33.1462,33.1643,150180.0
2019-01-31 15:50:00,36.61,36.67,36.6,36.67,143000.0,33.1643,33.2187,33.1553,33.2187,143000.0
2019-01-31 15:55:00,36.67,36.7,36.65,36.66,999350.0,33.2187,33.2459,33.2006,33.2096,999350.0
2019-02-01 09:30:00,36.76,36.76,36.66,36.74,224020.0,33.3002,33.3002,33.2096,33.2821,224020.0
2019-02-01 09:35:00,36.76,36.77,36.68,36.73,77150.0,33.3002,33.3093,33.2277,33.273,77150.0
2019-02-01 09:40:00,36.75,36.75,36.69,36.69,53410.0,33.2912,33.2912,33.2368,33.2368,53410.0
2019-02-01 09:45:00,36.7,36.74,36.69,36.7,59265.0,33.2459,33.2821,33.2368,33.2459,59265.0
2019-02-01 09:50:00,36.67,36.67,36.62,36.64,65480.0,33.2187,33.2187,33.1734,33.1915,65480.0
2019-02-01 09:55:00,36.64,36.65,36.58,36.59,30430.0,33.1915,33.2006,33.1372,33.1462,30430.0
2019-02-01 10:00:00,36.59,36.74,36.59,36.73,70555.0,33.1462,33.2821,33.1462,33.273,70555.0
2019-02-01 10:05:00,36.74,36.82,36.73,36.81,98705.0,33.2821,33.3546,33.273,33.3455,98705.0
2019-02-01 10:10:00,36.81,36.83,36.79,36.8,80880.0,33.3455,33.3636,33.3274,33.3364,80880.0
2019-02-01 10:15:00,36.79,36.8,36.75,36.78,41355.0,33.3274,33.3364,33.2912,33.3183,41355.0
2019-02-01 10:20:00,36.75,36.81,36.75,36.81,36790.0,33.2912,33.3455,33.2912,33.3455,36790.0
2019-02-01 10:25:00,36.8,36.81,36.76,36.76,59480.0,33.3364,33.3455,33.3002,33.3002,59480.0
2019-02-01 10:30:00,36.76,36.82,36.76,36.79,65630.0,33.3002,33.3546,33.3002,33.3274,65630.0
2019-02-01 10:35:00,36.8,36.81,36.78,36.8,236875.0,33.3364,33.3455,33.3183,33.3364,236875.0
2019-02-01 10:40:00,36.8,36.82,36.75,36.76,74600.0,33.3364,33.3546,33.2912,33.3002,74600.0
2019-02-01 10:45:00,36.76,36.79,36.74,36.74,49640.0,33.3002,33.3274,33.2821,33.2821,49640.0
2019-02-01 10:50:00,36.73,36.75,36.67,36.67,153025.0,33.273,33.2912,33.2187,33.2187,153025.0
2019-02-01 10:55:00,36.68,36.68,36.63,36.65,104210.0,33.2277,33.2277,33.1824,33.2006,104210.0
2019-02-01 11:00:00,36.63,36.64,36.6,36.63,85215.0,33.1824,33.1915,33.1553,33.1824,85215.0
2019-02-01 11:05:00,36.63,36.68,36.63,36.67,82490.0,33.1824,33.2277,33.1824,33.2187,82490.0
2019-02-01 11:10:00,36.68,36.68,36.63,36.68,20020.0,33.2277,33.2277,33.1824,33.2277,20020.0
2019-02-01 11:15:00,36.67,36.71,36.65,36.66,46925.0,33.2187,33.2549,33.2006,33.2096,46925.0
2019-02-01 11:20:00,36.66,36.71,36.66,36.7,124035.0,33.2096,33.2549,33.2096,33.2459,124035.0
2019-02-01 11:25:00,36.7,36.72,36.7,36.71,61245.0,33.2459,33.264,33.2459,33.2549,61245.0
2019-02-01 11:30:00,36.71,36.72,36.69,36.71,83600.0,33.2549,33.264,33.2368,33.2549,83600.0
2019-02-01 11:35:00,36.71,36.74,36.71,36.72,65760.0,33.2549,33.2821,33.2549,33.264,65760.0
2019-02-01 11:40:00,36.73,36.77,36.73,36.76,26905.0,33.273,33.3093,33.273,33.3002,26905.0
2019-02-01 11:45:00,36.77,36.78,36.75,36.78,51985.0,33.3093,33.3183,33.2912,33.3183,51985.0
2019-02-01 11:50:00,36.78,36.82,36.78,36.82,86515.0,33.3183,33.3546,33.3183,33.3546,86515.0
2019-02-01 11:55:00,36.82,36.85,36.8,36.84,238795.0,33.3546,33.3817,33.3364,33.3727,238795.0
2019-02-01 12:00:00,36.85,36.85,36.81,36.83,146155.0,33.3817,33.3817,33.3455,33.3636,146155.0
2019-02-01 12:05:00,36.83,36.84,36.82,36.82,35935.0,33.3636,33.3727,33.3546,33.3546,35935.0
2019-02-01 12:10:00,36.83,36.84,36.81,36.82,65920.0,33.3636,33.3727,33.3455,33.3546,65920.0
2019-02-01 12:15:00,36.82,36.82,36.8,36.81,45535.0,33.3546,33.3546,33.3364,33.3455,45535.0
2019-02-01 12:20:00,36.81,36.81,36.75,36.75,102395.0,33.3455,33.3455,33.2912,33.2912,102395.0
2019-02-01 12:25:00,36.75,36.79,36.74,36.78,65970.0,33.2912,33.3274,33.2821,33.3183,65970.0
2019-02-01 12:30:00,36.78,36.78,36.75,36.76,72615.0,33.3183,33.3183,33.2912,33.3002,72615.0
2019-02-01 12:35:00,36.76,36.78,36.71,36.71,131245.0,33.3002,33.3183,33.2549,33.2549,131245.0
2019-02-01 12:40:00,36.69,36.73,36.69,36.72,24155.0,33.2368,33.273,33.2368,33.264,24155.0
2019-02-01 12:45:00,36.72,36.75,36.7,36.74,42775.0,33.264,33.2912,33.2459,33.2821,42775.0
2019-02-01 12:50:00,36.74,36.75,36.73,36.73,25645.0,33.2821,33.2912,33.273,33.273,25645.0
2019-02-01 12:55:00,36.74,36.76,36.74,36.75,94990.0,33.2821,33.3002,33.2821,33.2912,94990.0
2019-02-01 13:00:00,36.75,36.78,36.75,36.77,75440.0,33.2912,33.3183,33.2912,33.3093,75440.0
2019-02-01 13:05:00,36.77,36.81,36.77,36.8,203390.0,33.3093,33.3455,33.3093,33.3364,203390.0
2019-02-01 13:10:00,36.8,36.8,36.78,36.79,57060.0,33.3364,33.3364,33.3183,33.3274,57060.0
2019-02-01 13:15:00,36.79,36.8,36.76,36.78,34345.0,33.3274,33.3364,33.3002,33.3183,34345.0
2019-02-01 13:20:00,36.77,36.77,36.74,36.77,24020.0,33.3093,33.3093,33.2821,33.3093,24020.0
2019-02-01 13:25:00,36.77,36.79,36.77,36.79,22420.0,33.3093,33.3274,33.3093,33.3274,22420.0
2019-02-01 13:30:00,36.78,36.8,36.78,36.8,51760.0,33.3183,33.3364,33.3183,33.3364,51760.0
2019-02-01 13:35:00,36.79,36.81,36.78,36.81,65940.0,33.3274,33.3455,33.3183,33.3455,65940.0
2019-02-01 13:40:00,36.8,36.82,36.78,36.79,79695.0,33.3364,33.3546,33.3183,33.3274,79695.0
2019-02-01 13:45:00,36.79,36.79,36.76,36.79,73845.0,33.3274,33.3274,33.3002,33.3274,73845.0
2019-02-01 13:50:00,36.79,36.81,36.77,36.78,128265.0,33.3274,33.3455,33.3093,33.3183,128265.0
2019-02-01 13:55:00,36.78,36.79,36.77,36.79,36060.0,33.3183,33.3274,33.3093,33.3274,36060.0
2019-02-01 14:00:00,36.78,36.78,36.72,36.72,33820.0,33.3183,33.3183,33.264,33.264,33820.0
2019-02-01 14:05:00,36.72,36.73,36.71,36.73,39270.0,33.264,33.273,33.2549,33.273,39270.0
2019-02-01 14:10:00,36.73,36.73,36.7,36.72,40755.0,33.273,33.273,33.2459,33.264,40755.0
2019-02-01 14:15:00,36.72,36.73,36.7,36.7,126805.0,33.264,33.273,33.2459,33.2459,126805.0
2019-02-01 14:20:00,36.7,36.72,36.69,36.69,57320.0,33.2459,33.264,33.2368,33.2368,57320.0
2019-02-01 14:25:00,36.69,36.72,36.69,36.71,118895.0,33.2368,33.264,33.2368,33.2549,118895.0
2019-02-01 14:30:00,36.71,36.76,36.7,36.75,73270.0,33.2549,33.3002,33.2459,33.2912,73270.0
2019-02-01 14:35:00,36.75,36.75,36.72,36.74,126300.0,33.2912,33.2912,33.264,33.2821,126300.0
2019-02-01 14:40:00,36.73,36.75,36.73,36.74,95280.0,33.273,33.2912,33.273,33.2821,95280.0
2019-02-01 14:45:00,36.74,36.75,36.71,36.71,117205.0,33.2821,33.2912,33.2549,33.2549,117205.0
2019-02-01 14:50:00,36.71,36.72,36.66,36.66,117255.0,33.2549,33.264,33.2096,33.2096,117255.0
2019-02-01 14:55:00,36.67,36.68,36.65,36.68,156335.0,33.2187,33.2277,33.2006,33.2277,156335.0
2019-02-01 15:00:00,36.67,36.68,36.63,36.64,121440.0,33.2187,33.2277,33.1824,33.1915,121440.0
2019-02-01 15:05:00,36.64,36.66,36.63,36.63,91525.0,33.1915,33.2096,33.1824,33.1824,91525.0
2019-02-01 15:10:00,36.63,36.66,36.63,36.63,196025.0,33.1824,33.2096,33.1824,33.1824,196025.0
2019-02-01 15:15:00,36.63,36.67,36.63,36.66,91960.0,33.1824,33.2187,33.1824,33.2096,91960.0
2019-02-01 15:20:00,36.67,36.68,36.66,36.67,135055.0,33.2187,33.2277,33.2096,33.2187,135055.0
2019-02-01 15:25:00,36.67,36.68,36.64,36.68,245915.0,33.2187,33.2277,33.1915,33.2277,245915.0
2019-02-01 15:30:00,36.68,36.73,36.68,36.71,78955.0,33.2277,33.273,33.2277,33.2549,78955.0
2019-02-01 15:35:00,36.72,36.73,36.71,36.72,109715.0,33.264,33.273,33.2549,33.264,109715.0
2019-02-01 15:40:00,36.72,36.75,36.71,36.75,114645.0,33.264,33.2912,33.2549,33.2912,114645.0
2019-02-01 15:45:00,36.75,36.77,36.75,36.77,179630.0,33.2912,33.3093,33.2912,33.3093,179630.0
2019-02-01 15:50:00,36.77,36.77,36.73,36.77,250555.0,33.3093,33.3093,33.273,33.3093,250555.0
2019-02-01 15:55:00,36.77,36.81,36.76,36.77,478725.0,33.3093,33.3455,33.3002,33.3093,478725.0
2019-02-04 09:30:00,36.82,36.82,36.78,36.79,102290.0,33.3546,33.3546,33.3183,33.3274,102290.0
2019-02-04 09:35:00,36.79,36.79,36.68,36.71,36005.0,33.3274,33.3274,33.2277,33.2549,36005.0
2019-02-04 09:40:00,36.73,36.75,36.69,36.72,62525.0,33.273,33.2912,33.2368,33.264,62525.0
2019-02-04 09:45:00,36.72,36.81,36.71,36.81,88140.0,33.264,33.3455,33.2549,33.3455,88140.0
2019-02-04 09:50:00,36.8,36.82,36.79,36.82,66575.0,33.3364,33.3546,33.3274,33.3546,66575.0
2019-02-04 09:55:00,36.82,36.82,36.75,36.75,20635.0,33.3546,33.3546,33.2912,33.2912,20635.0
2019-02-04 10:00:00,36.74,36.74,36.66,36.71,41385.0,33.2821,33.2821,33.2096,33.2549,41385.0
2019-02-04 10:05:00,36.69,36.74,36.69,36.73,98400.0,33.2368,33.2821,33.2368,33.273,98400.0
2019-02-04 10:10:00,36.73,36.81,36.73,36.8,33710.0,33.273,33.3455,33.273,33.3364,33710.0
2019-02-04 10:15:00,36.8,36.8,36.76,36.78,15295.0,33.3364,33.3364,33.3002,33.3183,15295.0
2019-02-04 10:20:00,36.77,36.78,36.74,36.74,29535.0,33.3093,33.3183,33.2821,33.2821,29535.0
2019-02-04 10:25:00,36.73,36.75,36.72,36.74,39045.0,33.273,33.2912,33.264,33.2821,39045.0
2019-02-04 10:30:00,36.74,36.81,36.74,36.8,36555.0,33.2821,33.3455,33.2821,33.3364,36555.0
2019-02-04 10:35:00,36.79,36.83,36.79,36.81,37565.0,33.3274,33.3636,33.3274,33.3455,37565.0
2019-02-04 10:40:00,36.8,36.85,36.8,36.85,60585.0,33.3364,33.3817,33.3364,33.3817,60585.0
2019-02-04 10:45:00,36.84,36.87,36.84,36.87,71330.0,33.3727,33.3999,33.3727,33.3999,71330.0
2019-02-04 10:50:00,36.87,36.89,36.86,36.88,53345.0,33.3999,33.418,33.3908,33.4089,53345.0
2019-02-04 10:55:00,36.88,36.88,36.85,36.86,31505.0,33.4089,33.4089,33.3817,33.3908,31505.0
2019-02-04 11:00:00,36.85,36.91,36.85,36.9,129810.0,33.3817,33.4361,33.3817,33.427,129810.0
2019-02-04 11:05:00,36.9,36.9,36.85,36.86,43485.0,33.427,33.427,33.3817,33.3908,43485.0
2019-02-04 11:10:00,36.86,36.87,36.85,36.87,44600.0,33.3908,33.3999,33.3817,33.3999,44600.0
2019-02-04 11:15:00,36.87,36.89,36.86,36.87,59260.0,33.3999,33.418,33.3908,33.3999,59260.0
2019-02-04 11:20:00,36.88,36.88,36.85,36.86,34965.0,33.4089,33.4089,33.3817,33.3908,34965.0
2019-02-04 11:25:00,36.86,36.87,36.85,36.86,26965.0,33.3908,33.3999,33.3817,33.3908,26965.0
2019-02-04 11:30:00,36.88,36.91,36.87,36.91,45405.0,33.4089,33.4361,33.3999,33.4361,45405.0
2019-02-04 11:35:00,36.91,36.91,36.9,36.9,51235.0,33.4361,33.4361,33.427,33.427,51235.0
2019-02-04 11:40:00,36.9,36.92,36.9,36.91,44175.0,33.427,33.4452,33.427,33.4361,44175.0
2019-02-04 11:45:00,36.92,36.94,36.91,36.93,38895.0,33.4452,33.4633,33.4361,33.4542,38895.0
2019-02-04 11:50:00,36.94,36.96,36.94,36.95,107365.0,33.4633,33.4814,33.4633,33.4723,107365.0
2019-02-04 11:55:00,36.94,36.97,36.94,36.96,71900.0,33.4633,33.4904,33.4633,33.4814,71900.0
2019-02-04 12:00:00,36.97,36.98,36.96,36.97,24370.0,33.4904,33.4995,33.4814,33.4904,24370.0
2019-02-04 12:05:00,36.97,36.98,36.97,36.98,18600.0,33.4904,33.4995,33.4904,33.4995,18600.0
2019-02-04 12:10:00,36.97,36.99,36.97,36.98,41430.0,33.4904,33.5086,33.4904,33.4995,41430.0
2019-02-04 12:15:00,36.98,36.99,36.98,36.98,19785.0,33.4995,33.5086,33.4995,33.4995,19785.0
2019-02-04 12:20:00,36.98,36.98,36.97,36.97,9240.0,33.4995,33.4995,33.4904,33.4904,9240.0
2019-02-04 12:25:00,36.97,36.98,36.96,36.97,16220.0,33.4904,33.4995,33.4814,33.4904,16220.0
2019-02-04 12:30:00,36.95,36.96,36.95,36.96,13300.0,33.4723,33.4814,33.4723,33.4814,13300.0
2019-02-04 12:35:00,36.96,36.97,36.95,36.95,37175.0,33.4814,33.4904,33.4723,33.4723,37175.0
2019-02-04 12:40:00,36.94,36.97,36.94,36.97,31200.0,33.4633,33.4904,33.4633,33.4904,31200.0
2019-02-04 12:45:00,36.97,36.97,36.95,36.95,25305.0,33.4904,33.4904,33.4723,33.4723,25305.0
2019-02-04 12:50:00,36.96,36.97,36.95,36.97,20060.0,33.4814,33.4904,33.4723,33.4904,20060.0
2019-02-04 12:55:00,36.97,36.98,36.95,36.96,16605.0,33.4904,33.4995,33.4723,33.4814,16605.0
2019-02-04 13:00:00,36.97,36.98,36.95,36.97,56290.0,33.4904,33.4995,33.4723,33.4904,56290.0
2019-02-04 13:05:00,36.97,36.99,36.97,36.99,31365.0,33.4904,33.5086,33.4904,33.5086,31365.0
2019-02-04 13:10:00,36.98,36.99,36.97,36.98,21315.0,33.4995,33.5086,33.4904,33.4995,21315.0
2019-02-04 13:15:00,36.98,36.99,36.97,36.99,23240.0,33.4995,33.5086,33.4904,33.5086,23240.0
2019-02-04 13:20:00,36.99,37.0,36.99,36.99,35165.0,33.5086,33.5176,33.5086,33.5086,35165.0
2019-02-04 13:25:00,36.98,36.98,36.97,36.97,20200.0,33.4995,33.4995,33.4904,33.4904,20200.0
2019-02-04 13:30:00,36.97,36.97,36.96,36.97,44155.0,33.4904,33.4904,33.4814,33.4904,44155.0
2019-02-04 13:35:00,36.97,36.98,36.96,36.97,38615.0,33.4904,33.4995,33.4814,33.4904,38615.0
2019-02-04 13:40:00,36.98,36.99,36.97,36.99,33070.0,33.4995,33.5086,33.4904,33.5086,33070.0
2019-02-04 13:45:00,36.99,37.03,36.99,37.01,51855.0,33.5086,33.5448,33.5086,33.5267,51855.0
2019-02-04 13:50:00,37.02,37.03,37.02,37.02,47190.0,33.5357,33.5448,33.5357,33.5357,47190.0
2019-02-04 13:55:00,37.02,37.03,37.02,37.02,57755.0,33.5357,33.5448,33.5357,33.5357,57755.0
2019-02-04 14:00:00,37.02,37.03,37.01,37.03,151765.0,33.5357,33.5448,33.5267,33.5448,151765.0
2019-02-04 14:05:00,37.03,37.05,37.03,37.05,144545.0,33.5448,33.5629,33.5448,33.5629,144545.0
2019-02-04 14:10:00,37.04,37.05,37.03,37.04,46490.0,33.5539,33.5629,33.5448,33.5539,46490.0
2019-02-04 14:15:00,37.03,37.05,37.02,37.02,83155.0,33.5448,33.5629,33.5357,33.5357,83155.0
2019-02-04 14:20:00,37.02,37.02,37.01,37.02,40110.0,33.5357,33.5357,33.5267,33.5357,40110.0
2019-02-04 14:25:00,37.02,37.04,37.01,37.02,474340.0,33.5357,33.5539,33.5267,33.5357,474340.0
2019-02-04 14:30:00,37.02,37.03,37.01,37.02,48930.0,33.5357,33.5448,33.5267,33.5357,48930.0
2019-02-04 14:35:00,37.02,37.03,37.01,37.01,86550.0,33.5357,33.5448,33.5267,33.5267,86550.0
2019-02-04 14:40:00,37.01,37.02,37.01,37.01,113060.0,33.5267,33.5357,33.5267,33.5267,113060.0
2019-02-04 14:45:00,37.01,37.01,37.0,37.01,85130.0,33.5267,33.5267,33.5176,33.5267,85130.0
2019-02-04 14:50:00,37.01,37.02,37.01,37.01,70795.0,33.5267,33.5357,33.5267,33.5267,70795.0
2019-02-04 14:55:00,37.02,37.03,37.01,37.02,92380.0,33.5357,33.5448,33.5267,33.5357,92380.0
2019-02-04 15:00:00,37.02,37.02,36.98,36.99,88585.0,33.5357,33.5357,33.4995,33.5086,88585.0
2019-02-04 15:05:00,36.99,37.01,36.99,37.0,44845.0,33.5086,33.5267,33.5086,33.5176,44845.0
2019-02-04 15:10:00,37.0,37.01,36.99,37.0,73720.0,33.5176,33.5267,33.5086,33.5176,73720.0
2019-02-04 15:15:00,37.0,37.03,37.0,37.02,70270.0,33.5176,33.5448,33.5176,33.5357,70270.0
2019-02-04 15:20:00,37.03,37.03,37.02,37.03,37810.0,33.5448,33.5448,33.5357,33.5448,37810.0
2019-02-04 15:25:00,37.03,37.03,37.0,37.0,72760.0,33.5448,33.5448,33.5176,33.5176,72760.0
2019-02-04 15:30:00,37.0,37.0,36.99,36.99,53920.0,33.5176,33.5176,33.5086,33.5086,53920.0
2019-02-04 15:35:00,37.0,37.01,36.99,37.0,46925.0,33.5176,33.5267,33.5086,33.5176,46925.0
2019-02-04 15:40:00,37.0,37.01,37.0,37.0,59995.0,33.5176,33.5267,33.5176,33.5176,59995.0
2019-02-04 15:45:00,37.01,37.01,37.0,37.01,69730.0,33.5267,33.5267,33.5176,33.5267,69730.0
2019-02-04 15:50:00,37.01,37.04,37.01,37.03,100720.0,33.5267,33.5539,33.5267,33.5448,100720.0
2019-02-04 15:55:00,37.04,37.13,37.04,37.12,676720.0,33.5539,33.6354,33.5539,33.6263,676720.0
2019-02-05 09:30:00,37.16,37.22,37.15,37.22,155580.0,33.6626,33.7169,33.6535,33.7169,155580.0
2019-02-05 09:35:00,37.22,37.23,37.2,37.22,119530.0,33.7169,33.726,33.6988,33.7169,119530.0
2019-02-05 09:40:00,37.21,37.24,37.21,37.23,56040.0,33.7079,33.735,33.7079,33.726,56040.0
2019-02-05 09:45:00,37.23,37.23,37.2,37.2,23325.0,33.726,33.726,33.6988,33.6988,23325.0
2019-02-05 09:50:00,37.2,37.23,37.2,37.22,26730.0,33.6988,33.726,33.6988,33.7169,26730.0
2019-02-05 09:55:00,37.22,37.25,37.21,37.25,42980.0,33.7169,33.7441,33.7079,33.7441,42980.0
2019-02-05 10:00:00,37.24,37.27,37.24,37.24,81520.0,33.735,33.7622,33.735,33.735,81520.0
2019-02-05 10:05:00,37.24,37.28,37.23,37.27,32475.0,33.735,33.7713,33.726,33.7622,32475.0
2019-02-05 10:10:00,37.28,37.28,37.26,37.28,28155.0,33.7713,33.7713,33.7532,33.7713,28155.0
2019-02-05 10:15:00,37.29,37.3,37.27,37.28,29150.0,33.7803,33.7894,33.7622,33.7713,29150.0
2019-02-05 10:20:00,37.29,37.29,37.24,37.25,54530.0,33.7803,33.7803,33.735,33.7441,54530.0
2019-02-05 10:25:00,37.24,37.26,37.24,37.25,50970.0,33.735,33.7532,33.735,33.7441,50970.0
2019-02-05 10:30:00,37.25,37.28,37.25,37.27,125610.0,33.7441,33.7713,33.7441,33.7622,125610.0
2019-02-05 10:35:00,37.26,37.29,37.24,37.24,21515.0,33.7532,33.7803,33.735,33.735,21515.0
2019-02-05 10:40:00,37.26,37.3,37.25,37.29,17115.0,33.7532,33.7894,33.7441,33.7803,17115.0
2019-02-05 10:45:00,37.3,37.31,37.26,37.27,51530.0,33.7894,33.7984,33.7532,33.7622,51530.0
2019-02-05 10:50:00,37.27,37.29,37.26,37.29,96355.0,33.7622,33.7803,33.7532,33.7803,96355.0
2019-02-05 10:55:00,37.28,37.3,37.27,37.29,43075.0,33.7713,33.7894,33.7622,33.7803,43075.0
2019-02-05 11:00:00,37.29,37.3,37.28,37.29,22335.0,33.7803,33.7894,33.7713,33.7803,22335.0
2019-02-05 11:05:00,37.29,37.3,37.26,37.27,29930.0,33.7803,33.7894,33.7532,33.7622,29930.0
2019-02-05 11:10:00,37.26,37.26,37.22,37.22,21710.0,33.7532,33.7532,33.7169,33.7169,21710.0
2019-02-05 11:15:00,37.21,37.26,37.21,37.26,34125.0,33.7079,33.7532,33.7079,33.7532,34125.0
2019-02-05 11:20:00,37.26,37.27,37.23,37.25,31660.0,33.7532,33.7622,33.726,33.7441,31660.0
2019-02-05 11:25:00,37.24,37.24,37.2,37.21,37480.0,33.735,33.735,33.6988,33.7079,37480.0
2019-02-05 11:30:00,37.21,37.22,37.2,37.2,60450.0,33.7079,33.7169,33.6988,33.6988,60450.0
2019-02-05 11:35:00,37.21,37.23,37.2,37.2,35775.0,33.7079,33.726,33.6988,33.6988,35775.0
2019-02-05 11:40:00,37.21,37.23,37.19,37.19,71355.0,33.7079,33.726,33.6897,33.6897,71355.0
2019-02-05 11:45:00,37.19,37.19,37.15,37.16,21440.0,33.6897,33.6897,33.6535,33.6626,21440.0
2019-02-05 11:50:00,37.15,37.18,37.15,37.17,42635.0,33.6535,33.6807,33.6535,33.6716,42635.0
2019-02-05 11:55:00,37.17,37.2,37.16,37.18,26135.0,33.6716,33.6988,33.6626,33.6807,26135.0
2019-02-05 12:00:00,37.18,37.18,37.14,37.16,14670.0,33.6807,33.6807,33.6444,33.6626,14670.0
2019-02-05 12:05:00,37.17,37.17,37.13,37.13,29455.0,33.6716,33.6716,33.6354,33.6354,29455.0
2019-02-05 12:10:00,37.12,37.14,37.12,37.14,79570.0,33.6263,33.6444,33.6263,33.6444,79570.0
2019-02-05 12:15:00,37.13,37.14,37.1,37.1,80920.0,33.6354,33.6444,33.6082,33.6082,80920.0
2019-02-05 12:20:00,37.08,37.11,37.07,37.09,48405.0,33.5901,33.6173,33.581,33.5992,48405.0
2019-02-05 12:25:00,37.08,37.13,37.08,37.13,61740.0,33.5901,33.6354,33.5901,33.6354,61740.0
2019-02-05 12:30:00,37.13,37.14,37.11,37.14,47400.0,33.6354,33.6444,33.6173,33.6444,47400.0
2019-02-05 12:35:00,37.14,37.16,37.13,37.16,37995.0,33.6444,33.6626,33.6354,33.6626,37995.0
2019-02-05 12:40:00,37.16,37.16,37.14,37.16,30295.0,33.6626,33.6626,33.6444,33.6626,30295.0
2019-02-05 12:45:00,37.15,37.17,37.14,37.14,36230.0,33.6535,33.6716,33.6444,33.6444,36230.0
2019-02-05 12:50:00,37.15,37.15,37.12,37.12,22915.0,33.6535,33.6535,33.6263,33.6263,22915.0
2019-02-05 12:55:00,37.12,37.12,37.08,37.09,61295.0,33.6263,33.6263,33.5901,33.5992,61295.0
2019-02-05 13:00:00,37.09,37.13,37.09,37.13,29070.0,33.5992,33.6354,33.5992,33.6354,29070.0
2019-02-05 13:05:00,37.13,37.14,37.09,37.1,49730.0,33.6354,33.6444,33.5992,33.6082,49730.0
2019-02-05 13:10:00,37.12,37.13,37.11,37.13,17745.0,33.6263,33.6354,33.6173,33.6354,17745.0
2019-02-05 13:15:00,37.13,37.13,37.11,37.12,139875.0,33.6354,33.6354,33.6173,33.6263,139875.0
2019-02-05 13:20:00,37.13,37.16,37.12,37.15,46095.0,33.6354,33.6626,33.6263,33.6535,46095.0
2019-02-05 13:25:00,37.17,37.17,37.15,37.17,21685.0,33.6716,33.6716,33.6535,33.6716,21685.0
2019-02-05 13:30:00,37.18,37.18,37.16,37.16,15925.0,33.6807,33.6807,33.6626,33.6626,15925.0
2019-02-05 13:35:00,37.16,37.16,37.14,37.16,39970.0,33.6626,33.6626,33.6444,33.6626,39970.0
2019-02-05 13:40:00,37.17,37.18,37.15,37.17,135850.0,33.6716,33.6807,33.6535,33.6716,135850.0
2019-02-05 13:45:00,37.18,37.21,37.18,37.21,25245.0,33.6807,33.7079,33.6807,33.7079,25245.0
2019-02-05 13:50:00,37.2,37.2,37.18,37.19,80085.0,33.6988,33.6988,33.6807,33.6897,80085.0
2019-02-05 13:55:00,37.18,37.2,37.18,37.19,54140.0,33.6807,33.6988,33.6807,33.6897,54140.0
2019-02-05 14:00:00,37.19,37.23,37.19,37.23,45755.0,33.6897,33.726,33.6897,33.726,45755.0
2019-02-05 14:05:00,37.22,37.25,37.22,37.24,65015.0,33.7169,33.7441,33.7169,33.735,65015.0
2019-02-05 14:10:00,37.24,37.26,37.24,37.26,51190.0,33.735,33.7532,33.735,33.7532,51190.0
2019-02-05 14:15:00,37.25,37.25,37.23,37.24,124745.0,33.7441,33.7441,33.726,33.735,124745.0
2019-02-05 14:20:00,37.24,37.24,37.23,37.23,47890.0,33.735,33.735,33.726,33.726,47890.0
2019-02-05 14:25:00,37.23,37.24,37.21,37.22,53225.0,33.726,33.735,33.7079,33.7169,53225.0
2019-02-05 14:30:00,37.22,37.23,37.21,37.23,85725.0,33.7169,33.726,33.7079,33.726,85725.0
2019-02-05 14:35:00,37.23,37.23,37.22,37.23,51540.0,33.726,33.726,33.7169,33.726,51540.0
2019-02-05 14:40:00,37.24,37.25,37.21,37.24,33475.0,33.735,33.7441,33.7079,33.735,33475.0
2019-02-05 14:45:00,37.24,37.27,37.24,37.26,21335.0,33.735,33.7622,33.735,33.7532,21335.0
2019-02-05 14:50:00,37.26,37.27,37.25,37.26,56075.0,33.7532,33.7622,33.7441,33.7532,56075.0
2019-02-05 14:55:00,37.25,37.27,37.24,37.26,19200.0,33.7441,33.7622,33.735,33.7532,19200.0
2019-02-05 15:00:00,37.26,37.28,37.25,37.25,82610.0,33.7532,33.7713,33.7441,33.7441,82610.0
2019-02-05 15:05:00,37.25,37.26,37.24,37.26,58415.0,33.7441,33.7532,33.735,33.7532,58415.0
2019-02-05 15:10:00,37.26,37.26,37.24,37.25,49490.0,33.7532,33.7532,33.735,33.7441,49490.0
2019-02-05 15:15:00,37.24,37.26,37.23,37.26,51505.0,33.735,33.7532,33.726,33.7532,51505.0
2019-02-05 15:20:00,37.26,37.27,37.26,37.26,45860.0,33.7532,33.7622,33.7532,33.7532,45860.0
2019-02-05 15:25:00,37.26,37.28,37.26,37.28,71705.0,33.7532,33.7713,33.7532,33.7713,71705.0
2019-02-05 15:30:00,37.28,37.3,37.28,37.3,72820.0,33.7713,33.7894,33.7713,33.7894,72820.0
2019-02-05 15:35:00,37.3,37.3,37.28,37.3,118265.0,33.7894,33.7894,33.7713,33.7894,118265.0
2019-02-05 15:40:00,37.31,37.32,37.27,37.27,68620.0,33.7984,33.8075,33.7622,33.7622,68620.0
2019-02-05 15:45:00,37.27,37.28,37.26,37.28,73440.0,33.7622,33.7713,33.7532,33.7713,73440.0
2019-02-05 15:50:00,37.27,37.27,37.25,37.25,315650.0,33.7622,33.7622,33.7441,33.7441,315650.0
2019-02-05 15:55:00,37.25,37.29,37.25,37.27,1324360.0,33.7441,33.7803,33.7441,33.7622,1324360.0
2019-02-06 09:30:00,37.24,37.32,37.24,37.31,195685.0,33.735,33.8075,33.735,33.7984,195685.0
2019-02-06 09:35:00,37.32,37.33,37.21,37.21,136025.0,33.8075,33.8166,33.7079,33.7079,136025.0
2019-02-06 09:40:00,37.23,37.23,37.2,37.22,61900.0,33.726,33.726,33.6988,33.7169,61900.0
2019-02-06 09:45:00,37.22,37.25,37.22,37.24,38600.0,33.7169,33.7441,33.7169,33.735,38600.0
2019-02-06 09:50:00,37.24,37.26,37.23,37.25,48620.0,33.735,33.7532,33.726,33.7441,48620.0
2019-02-06 09:55:00,37.25,37.25,37.21,37.21,35165.0,33.7441,33.7441,33.7079,33.7079,35165.0
2019-02-06 10:00:00,37.21,37.22,37.18,37.22,36325.0,33.7079,33.7169,33.6807,33.7169,36325.0
2019-02-06 10:05:00,37.22,37.24,37.21,37.21,31070.0,33.7169,33.735,33.7079,33.7079,31070.0
2019-02-06 10:10:00,37.19,37.19,37.13,37.13,45170.0,33.6897,33.6897,33.6354,33.6354,45170.0
2019-02-06 10:15:00,37.13,37.15,37.11,37.12,62185.0,33.6354,33.6535,33.6173,33.6263,62185.0
2019-02-06 10:20:00,37.13,37.15,37.11,37.15,17825.0,33.6354,33.6535,33.6173,33.6535,17825.0
2019-02-06 10:25:00,37.17,37.18,37.17,37.18,47015.0,33.6716,33.6807,33.6716,33.6807,47015.0
2019-02-06 10:30:00,37.18,37.19,37.16,37.16,36285.0,33.6807,33.6897,33.6626,33.6626,36285.0
2019-02-06 10:35:00,37.16,37.21,37.16,37.21,94060.0,33.6626,33.7079,33.6626,33.7079,94060.0
2019-02-06 10:40:00,37.21,37.21,37.17,37.19,53115.0,33.7079,33.7079,33.6716,33.6897,53115.0
2019-02-06 10:45:00,37.19,37.23,37.19,37.21,70475.0,33.6897,33.726,33.6897,33.7079,70475.0
2019-02-06 10:50:00,37.21,37.26,37.19,37.25,93380.0,33.7079,33.7532,33.6897,33.7441,93380.0
2019-02-06 10:55:00,37.25,37.27,37.22,37.23,58240.0,33.7441,33.7622,33.7169,33.726,58240.0
2019-02-06 11:00:00,37.25,37.25,37.24,37.25,95430.0,33.7441,33.7441,33.735,33.7441,95430.0
2019-02-06 11:05:00,37.26,37.27,37.25,37.25,35580.0,33.7532,33.7622,33.7441,33.7441,35580.0
2019-02-06 11:10:00,37.25,37.25,37.2,37.22,49745.0,33.7441,33.7441,33.6988,33.7169,49745.0
2019-02-06 11:15:00,37.22,37.23,37.21,37.21,35030.0,33.7169,33.726,33.7079,33.7079,35030.0
2019-02-06 11:20:00,37.21,37.24,37.19,37.19,114800.0,33.7079,33.735,33.6897,33.6897,114800.0
2019-02-06 11:25:00,37.19,37.22,37.15,37.21,59705.0,33.6897,33.7169,33.6535,33.7079,59705.0
2019-02-06 11:30:00,37.22,37.24,37.22,37.23,57520.0,33.7169,33.735,33.7169,33.726,57520.0
2019-02-06 11:35:00,37.23,37.28,37.2,37.28,28715.0,33.726,33.7713,33.6988,33.7713,28715.0
2019-02-06 11:40:00,37.29,37.29,37.27,37.28,90205.0,33.7803,33.7803,33.7622,33.7713,90205.0
2019-02-06 11:45:00,37.28,37.29,37.26,37.27,73555.0,33.7713,33.7803,33.7532,33.7622,73555.0
2019-02-06 11:50:00,37.26,37.27,37.22,37.25,49320.0,33.7532,33.7622,33.7169,33.7441,49320.0
2019-02-06 11:55:00,37.26,37.27,37.23,37.26,53055.0,33.7532,33.7622,33.726,33.7532,53055.0
2019-02-06 12:00:00,37.26,37.26,37.24,37.26,18140.0,33.7532,33.7532,33.735,33.7532,18140.0
2019-02-06 12:05:00,37.26,37.27,37.21,37.21,39575.0,33.7532,33.7622,33.7079,33.7079,39575.0
2019-02-06 12:10:00,37.21,37.24,37.21,37.23,50135.0,33.7079,33.735,33.7079,33.726,50135.0
2019-02-06 12:15:00,37.22,37.22,37.19,37.22,41150.0,33.7169,33.7169,33.6897,33.7169,41150.0
2019-02-06 12:20:00,37.22,37.23,37.21,37.22,22035.0,33.7169,33.726,33.7079,33.7169,22035.0
2019-02-06 12:25:00,37.23,37.24,37.22,37.22,32450.0,33.726,33.735,33.7169,33.7169,32450.0
2019-02-06 12:30:00,37.22,37.23,37.22,37.23,43635.0,33.7169,33.726,33.7169,33.726,43635.0
2019-02-06 12:35:00,37.23,37.24,37.22,37.24,40735.0,33.726,33.735,33.7169,33.735,40735.0
2019-02-06 12:40:00,37.24,37.26,37.23,37.24,234270.0,33.735,33.7532,33.726,33.735,234270.0
2019-02-06 12:45:00,37.25,37.26,37.22,37.24,65675.0,33.7441,33.7532,33.7169,33.735,65675.0
2019-02-06 12:50:00,37.25,37.25,37.22,37.22,36210.0,33.7441,33.7441,33.7169,33.7169,36210.0
2019-02-06 12:55:00,37.22,37.24,37.22,37.23,18430.0,33.7169,33.735,33.7169,33.726,18430.0
2019-02-06 13:00:00,37.24,37.25,37.24,37.24,62085.0,33.735,33.7441,33.735,33.735,62085.0
2019-02-06 13:05:00,37.24,37.26,37.24,37.25,25480.0,33.735,33.7532,33.735,33.7441,25480.0
2019-02-06 13:10:00,37.25,37.26,37.24,37.26,57440.0,33.7441,33.7532,33.735,33.7532,57440.0
2019-02-06 13:15:00,37.25,37.27,37.25,37.26,34110.0,33.7441,33.7622,33.7441,33.7532,34110.0
2019-02-06 13:20:00,37.26,37.27,37.26,37.26,34845.0,33.7532,33.7622,33.7532,33.7532,34845.0
2019-02-06 13:25:00,37.26,37.26,37.25,37.26,44865.0,33.7532,33.7532,33.7441,33.7532,44865.0
2019-02-06 13:30:00,37.25,37.27,37.25,37.27,24065.0,33.7441,33.7622,33.7441,33.7622,24065.0
2019-02-06 13:35:00,37.28,37.29,37.27,37.28,39580.0,33.7713,33.7803,33.7622,33.7713,39580.0
2019-02-06 13:40:00,37.28,37.28,37.25,37.25,98265.0,33.7713,33.7713,33.7441,33.7441,98265.0
2019-02-06 13:45:00,37.25,37.26,37.23,37.24,38385.0,33.7441,33.7532,33.726,33.735,38385.0
2019-02-06 13:50:00,37.24,37.24,37.23,37.24,64620.0,33.735,33.735,33.726,33.735,64620.0
2019-02-06 13:55:00,37.25,37.25,37.22,37.23,58025.0,33.7441,33.7441,33.7169,33.726,58025.0
2019-02-06 14:00:00,37.22,37.22,37.2,37.21,34535.0,33.7169,33.7169,33.6988,33.7079,34535.0
2019-02-06 14:05:00,37.2,37.21,37.2,37.2,28935.0,33.6988,33.7079,33.6988,33.6988,28935.0
2019-02-06 14:10:00,37.2,37.2,37.18,37.19,37425.0,33.6988,33.6988,33.6807,33.6897,37425.0
2019-02-06 14:15:00,37.19,37.2,37.18,37.19,24105.0,33.6897,33.6988,33.6807,33.6897,24105.0
2019-02-06 14:20:00,37.19,37.22,37.19,37.21,34840.0,33.6897,33.7169,33.6897,33.7079,34840.0
2019-02-06 14:25:00,37.22,37.23,37.21,37.22,44385.0,33.7169,33.726,33.7079,33.7169,44385.0
2019-02-06 14:30:00,37.22,37.23,37.19,37.19,98010.0,33.7169,33.726,33.6897,33.6897,98010.0
2019-02-06 14:35:00,37.21,37.21,37.18,37.18,45945.0,33.7079,33.7079,33.6807,33.6807,45945.0
2019-02-06 14:40:00,37.18,37.2,37.18,37.19,48870.0,33.6807,33.6988,33.6807,33.6897,48870.0
2019-02-06 14:45:00,37.19,37.2,37.18,37.19,49825.0,33.6897,33.6988,33.6807,33.6897,49825.0
2019-02-06 14:50:00,37.19,37.2,37.18,37.18,82760.0,33.6897,33.6988,33.6807,33.6807,82760.0
2019-02-06 14:55:00,37.19,37.21,37.18,37.21,57410.0,33.6897,33.7079,33.6807,33.7079,57410.0
2019-02-06 15:00:00,37.2,37.22,37.19,37.2,114540.0,33.6988,33.7169,33.6897,33.6988,114540.0
2019-02-06 15:05:00,37.19,37.22,37.19,37.22,2001540.0,33.6897,33.7169,33.6897,33.7169,2001540.0
2019-02-06 15:10:00,37.22,37.23,37.2,37.23,273140.0,33.7169,33.726,33.6988,33.726,273140.0
2019-02-06 15:15:00,37.23,37.23,37.21,37.22,239425.0,33.726,33.726,33.7079,33.7169,239425.0
2019-02-06 15:20:00,37.22,37.25,37.22,37.25,111165.0,33.7169,33.7441,33.7169,33.7441,111165.0
2019-02-06 15:25:00,37.24,37.25,37.23,37.24,127695.0,33.735,33.7441,33.726,33.735,127695.0
2019-02-06 15:30:00,37.24,37.25,37.22,37.24,167340.0,33.735,33.7441,33.7169,33.735,167340.0
2019-02-06 15:35:00,37.24,37.26,37.22,37.25,226935.0,33.735,33.7532,33.7169,33.7441,226935.0
2019-02-06 15:40:00,37.25,37.25,37.23,37.24,221980.0,33.7441,33.7441,33.726,33.735,221980.0
2019-02-06 15:45:00,37.24,37.25,37.23,37.25,426110.0,33.735,33.7441,33.726,33.7441,426110.0
2019-02-06 15:50:00,37.25,37.26,37.23,37.26,385125.0,33.7441,33.7532,33.726,33.7532,385125.0
2019-02-06 15:55:00,37.25,37.26,37.22,37.25,356630.0,33.7441,33.7532,33.7169,33.7441,356630.0
2019-02-07 09:30:00,37.05,37.1,37.03,37.06,170475.0,33.5629,33.6082,33.5448,33.572,170475.0
2019-02-07 09:35:00,37.04,37.05,37.0,37.0,45250.0,33.5539,33.5629,33.5176,33.5176,45250.0
2019-02-07 09:40:00,37.0,37.04,36.99,37.01,118820.0,33.5176,33.5539,33.5086,33.5267,118820.0
2019-02-07 09:45:00,36.99,37.06,36.99,37.03,57835.0,33.5086,33.572,33.5086,33.5448,57835.0
2019-02-07 09:50:00,37.01,37.04,37.01,37.03,24325.0,33.5267,33.5539,33.5267,33.5448,24325.0
2019-02-07 09:55:00,37.03,37.07,37.02,37.06,24165.0,33.5448,33.581,33.5357,33.572,24165.0
2019-02-07 10:00:00,37.07,37.07,36.96,36.97,80385.0,33.581,33.581,33.4814,33.4904,80385.0
2019-02-07 10:05:00,36.96,37.01,36.96,37.0,35990.0,33.4814,33.5267,33.4814,33.5176,35990.0
2019-02-07 10:10:00,37.02,37.11,37.02,37.07,155240.0,33.5357,33.6173,33.5357,33.581,155240.0
2019-02-07 10:15:00,37.07,37.08,37.0,37.0,89935.0,33.581,33.5901,33.5176,33.5176,89935.0
2019-02-07 10:20:00,37.01,37.08,37.0,37.08,38965.0,33.5267,33.5901,33.5176,33.5901,38965.0
2019-02-07 10:25:00,37.09,37.14,37.08,37.12,137320.0,33.5992,33.6444,33.5901,33.6263,137320.0
2019-02-07 10:30:00,37.12,37.18,37.12,37.18,91180.0,33.6263,33.6807,33.6263,33.6807,91180.0
2019-02-07 10:35:00,37.18,37.18,37.14,37.15,64450.0,33.6807,33.6807,33.6444,33.6535,64450.0
2019-02-07 10:40:00,37.14,37.16,37.09,37.11,58035.0,33.6444,33.6626,33.5992,33.6173,58035.0
2019-02-07 10:45:00,37.11,37.14,37.05,37.05,40025.0,33.6173,33.6444,33.5629,33.5629,40025.0
2019-02-07 10:50:00,37.05,37.05,36.94,36.95,170070.0,33.5629,33.5629,33.4633,33.4723,170070.0
2019-02-07 10:55:00,36.95,36.95,36.9,36.91,98635.0,33.4723,33.4723,33.427,33.4361,98635.0
2019-02-07 11:00:00,36.91,36.93,36.87,36.91,101185.0,33.4361,33.4542,33.3999,33.4361,101185.0
2019-02-07 11:05:00,36.9,36.93,36.89,36.91,44420.0,33.427,33.4542,33.418,33.4361,44420.0
2019-02-07 11:10:00,36.91,36.94,36.89,36.9,41815.0,33.4361,33.4633,33.418,33.427,41815.0
2019-02-07 11:15:00,36.91,36.92,36.88,36.88,61870.0,33.4361,33.4452,33.4089,33.4089,61870.0
2019-02-07 11:20:00,36.89,36.89,36.84,36.85,40070.0,33.418,33.418,33.3727,33.3817,40070.0
2019-02-07 11:25:00,36.85,36.89,36.85,36.88,92340.0,33.3817,33.418,33.3817,33.4089,92340.0
2019-02-07 11:30:00,36.88,36.88,36.77,36.77,134115.0,33.4089,33.4089,33.3093,33.3093,134115.0
2019-02-07 11:35:00,36.78,36.87,36.75,36.86,67645.0,33.3183,33.3999,33.2912,33.3908,67645.0
2019-02-07 11:40:00,36.87,36.9,36.86,36.88,62040.0,33.3999,33.427,33.3908,33.4089,62040.0
2019-02-07 11:45:00,36.86,36.89,36.83,36.84,39685.0,33.3908,33.418,33.3636,33.3727,39685.0
2019-02-07 11:50:00,36.83,36.88,36.81,36.83,45325.0,33.3636,33.4089,33.3455,33.3636,45325.0
2019-02-07 11:55:00,36.83,36.86,36.81,36.82,293860.0,33.3636,33.3908,33.3455,33.3546,293860.0
2019-02-07 12:00:00,36.8,36.82,36.76,36.77,78645.0,33.3364,33.3546,33.3002,33.3093,78645.0
2019-02-07 12:05:00,36.77,36.84,36.77,36.84,16685.0,33.3093,33.3727,33.3093,33.3727,16685.0
2019-02-07 12:10:00,36.83,36.85,36.81,36.83,65445.0,33.3636,33.3817,33.3455,33.3636,65445.0
2019-02-07 12:15:00,36.81,36.85,36.81,36.83,88445.0,33.3455,33.3817,33.3455,33.3636,88445.0
2019-02-07 12:20:00,36.84,36.88,36.83,36.88,81330.0,33.3727,33.4089,33.3636,33.4089,81330.0
2019-02-07 12:25:00,36.87,36.87,36.85,36.86,42330.0,33.3999,33.3999,33.3817,33.3908,42330.0
2019-02-07 12:30:00,36.86,36.88,36.85,36.88,32810.0,33.3908,33.4089,33.3817,33.4089,32810.0
2019-02-07 12:35:00,36.9,36.92,36.89,36.91,57685.0,33.427,33.4452,33.418,33.4361,57685.0
2019-02-07 12:40:00,36.91,36.92,36.86,36.86,52780.0,33.4361,33.4452,33.3908,33.3908,52780.0
2019-02-07 12:45:00,36.86,36.87,36.83,36.84,45500.0,33.3908,33.3999,33.3636,33.3727,45500.0
2019-02-07 12:50:00,36.85,36.85,36.8,36.8,25385.0,33.3817,33.3817,33.3364,33.3364,25385.0
2019-02-07 12:55:00,36.79,36.83,36.79,36.83,223050.0,33.3274,33.3636,33.3274,33.3636,223050.0
2019-02-07 13:00:00,36.84,36.92,36.84,36.92,28835.0,33.3727,33.4452,33.3727,33.4452,28835.0
2019-02-07 13:05:00,36.92,36.97,36.92,36.94,41035.0,33.4452,33.4904,33.4452,33.4633,41035.0
2019-02-07 13:10:00,36.94,36.95,36.91,36.94,24110.0,33.4633,33.4723,33.4361,33.4633,24110.0
2019-02-07 13:15:00,36.94,36.94,36.91,36.92,29155.0,33.4633,33.4633,33.4361,33.4452,29155.0
2019-02-07 13:20:00,36.93,36.95,36.91,36.94,32150.0,33.4542,33.4723,33.4361,33.4633,32150.0
2019-02-07 13:25:00,36.94,36.97,36.93,36.95,21100.0,33.4633,33.4904,33.4542,33.4723,21100.0
2019-02-07 13:30:00,36.96,37.01,36.94,37.01,34990.0,33.4814,33.5267,33.4633,33.5267,34990.0
2019-02-07 13:35:00,37.0,37.02,36.99,36.99,36595.0,33.5176,33.5357,33.5086,33.5086,36595.0
2019-02-07 13:40:00,37.0,37.0,36.96,36.96,36065.0,33.5176,33.5176,33.4814,33.4814,36065.0
2019-02-07 13:45:00,36.97,36.99,36.95,36.97,80920.0,33.4904,33.5086,33.4723,33.4904,80920.0
2019-02-07 13:50:00,36.97,36.99,36.96,36.98,60525.0,33.4904,33.5086,33.4814,33.4995,60525.0
2019-02-07 13:55:00,36.98,37.0,36.96,36.97,64415.0,33.4995,33.5176,33.4814,33.4904,64415.0
2019-02-07 14:00:00,36.96,36.96,36.94,36.96,35250.0,33.4814,33.4814,33.4633,33.4814,35250.0
2019-02-07 14:05:00,36.96,36.98,36.94,36.95,83380.0,33.4814,33.4995,33.4633,33.4723,83380.0
2019-02-07 14:10:00,36.95,36.95,36.91,36.93,34445.0,33.4723,33.4723,33.4361,33.4542,34445.0
2019-02-07 14:15:00,36.92,36.93,36.87,36.89,96575.0,33.4452,33.4542,33.3999,33.418,96575.0
2019-02-07 14:20:00,36.89,36.91,36.88,36.9,183665.0,33.418,33.4361,33.4089,33.427,183665.0
2019-02-07 14:25:00,36.91,36.98,36.91,36.98,39350.0,33.4361,33.4995,33.4361,33.4995,39350.0
2019-02-07 14:30:00,36.99,36.99,36.96,36.97,49025.0,33.5086,33.5086,33.4814,33.4904,49025.0
2019-02-07 14:35:00,36.98,36.99,36.95,36.95,46725.0,33.4995,33.5086,33.4723,33.4723,46725.0
2019-02-07 14:40:00,36.95,36.96,36.94,36.94,43470.0,33.4723,33.4814,33.4633,33.4633,43470.0
2019-02-07 14:45:00,36.95,36.96,36.91,36.92,130055.0,33.4723,33.4814,33.4361,33.4452,130055.0
2019-02-07 14:50:00,36.91,36.94,36.89,36.94,32555.0,33.4361,33.4633,33.418,33.4633,32555.0
2019-02-07 14:55:00,36.94,36.95,36.93,36.94,74950.0,33.4633,33.4723,33.4542,33.4633,74950.0
2019-02-07 15:00:00,36.96,36.98,36.93,36.94,33760.0,33.4814,33.4995,33.4542,33.4633,33760.0
2019-02-07 15:05:00,36.93,36.96,36.92,36.95,67985.0,33.4542,33.4814,33.4452,33.4723,67985.0
2019-02-07 15:10:00,36.94,36.95,36.93,36.94,30610.0,33.4633,33.4723,33.4542,33.4633,30610.0
2019-02-07 15:15:00,36.96,36.97,36.94,36.94,26475.0,33.4814,33.4904,33.4633,33.4633,26475.0
2019-02-07 15:20:00,36.96,36.97,36.95,36.97,22395.0,33.4814,33.4904,33.4723,33.4904,22395.0
2019-02-07 15:25:00,36.98,36.98,36.96,36.98,59410.0,33.4995,33.4995,33.4814,33.4995,59410.0
2019-02-07 15:30:00,36.97,36.99,36.94,36.94,93745.0,33.4904,33.5086,33.4633,33.4633,93745.0
2019-02-07 15:35:00,36.95,36.99,36.94,36.99,125160.0,33.4723,33.5086,33.4633,33.5086,125160.0
2019-02-07 15:40:00,36.99,37.06,36.99,37.04,221915.0,33.5086,33.572,33.5086,33.5539,221915.0
2019-02-07 15:45:00,37.04,37.05,37.03,37.04,139515.0,33.5539,33.5629,33.5448,33.5539,139515.0
2019-02-07 15:50:00,37.04,37.06,37.03,37.05,134050.0,33.5539,33.572,33.5448,33.5629,134050.0
2019-02-07 15:55:00,37.05,37.07,37.03,37.07,340135.0,33.5629,33.581,33.5448,33.581,340135.0
2019-02-08 09:30:00,36.9,37.07,36.9,37.06,151935.0,33.427,33.581,33.427,33.572,151935.0
2019-02-08 09:35:00,37.05,37.11,37.05,37.1,76325.0,33.5629,33.6173,33.5629,33.6082,76325.0
2019-02-08 09:40:00,37.09,37.11,37.06,37.07,38470.0,33.5992,33.6173,33.572,33.581,38470.0
2019-02-08 09:45:00,37.06,37.06,37.0,37.03,42620.0,33.572,33.572,33.5176,33.5448,42620.0
2019-02-08 09:50:00,37.04,37.06,37.02,37.02,61120.0,33.5539,33.572,33.5357,33.5357,61120.0
2019-02-08 09:55:00,37.05,37.05,36.98,36.98,24800.0,33.5629,33.5629,33.4995,33.4995,24800.0
2019-02-08 10:00:00,36.95,36.99,36.94,36.96,35390.0,33.4723,33.5086,33.4633,33.4814,35390.0
2019-02-08 10:05:00,36.96,37.0,36.95,36.95,33310.0,33.4814,33.5176,33.4723,33.4723,33310.0
2019-02-08 10:10:00,36.94,36.96,36.88,36.88,22280.0,33.4633,33.4814,33.4089,33.4089,22280.0
2019-02-08 10:15:00,36.9,36.91,36.85,36.87,33480.0,33.427,33.4361,33.3817,33.3999,33480.0
2019-02-08 10:20:00,36.87,36.88,36.85,36.86,32305.0,33.3999,33.4089,33.3817,33.3908,32305.0
2019-02-08 10:25:00,36.85,36.91,36.85,36.9,30815.0,33.3817,33.4361,33.3817,33.427,30815.0
2019-02-08 10:30:00,36.89,36.94,36.89,36.89,35820.0,33.418,33.4633,33.418,33.418,35820.0
2019-02-08 10:35:00,36.9,36.91,36.86,36.9,79000.0,33.427,33.4361,33.3908,33.427,79000.0
2019-02-08 10:40:00,36.9,36.93,36.85,36.85,272450.0,33.427,33.4542,33.3817,33.3817,272450.0
2019-02-08 10:45:00,36.83,36.85,36.81,36.81,31655.0,33.3636,33.3817,33.3455,33.3455,31655.0
2019-02-08 10:50:00,36.82,36.84,36.8,36.81,19015.0,33.3546,33.3727,33.3364,33.3455,19015.0
2019-02-08 10:55:00,36.79,36.82,36.79,36.81,27155.0,33.3274,33.3546,33.3274,33.3455,27155.0
2019-02-08 11:00:00,36.79,36.8,36.74,36.74,55520.0,33.3274,33.3364,33.2821,33.2821,55520.0
2019-02-08 11:05:00,36.75,36.78,36.74,36.78,52220.0,33.2912,33.3183,33.2821,33.3183,52220.0
2019-02-08 11:10:00,36.78,36.79,36.76,36.79,85275.0,33.3183,33.3274,33.3002,33.3274,85275.0
2019-02-08 11:15:00,36.79,36.83,36.78,36.79,68960.0,33.3274,33.3636,33.3183,33.3274,68960.0
2019-02-08 11:20:00,36.78,36.83,36.78,36.83,22620.0,33.3183,33.3636,33.3183,33.3636,22620.0
2019-02-08 11:25:00,36.83,36.83,36.81,36.82,26385.0,33.3636,33.3636,33.3455,33.3546,26385.0
2019-02-08 11:30:00,36.81,36.82,36.77,36.79,38200.0,33.3455,33.3546,33.3093,33.3274,38200.0
2019-02-08 11:35:00,36.79,36.79,36.76,36.79,20550.0,33.3274,33.3274,33.3002,33.3274,20550.0
2019-02-08 11:40:00,36.8,36.8,36.77,36.8,45700.0,33.3364,33.3364,33.3093,33.3364,45700.0
2019-02-08 11:45:00,36.8,36.81,36.74,36.75,33850.0,33.3364,33.3455,33.2821,33.2912,33850.0
2019-02-08 11:50:00,36.76,36.8,36.74,36.8,50655.0,33.3002,33.3364,33.2821,33.3364,50655.0
2019-02-08 11:55:00,36.8,36.84,36.8,36.82,27510.0,33.3364,33.3727,33.3364,33.3546,27510.0
2019-02-08 12:00:00,36.83,36.86,36.81,36.82,24850.0,33.3636,33.3908,33.3455,33.3546,24850.0
2019-02-08 12:05:00,36.83,36.83,36.79,36.79,25235.0,33.3636,33.3636,33.3274,33.3274,25235.0
2019-02-08 12:10:00,36.79,36.8,36.77,36.77,44205.0,33.3274,33.3364,33.3093,33.3093,44205.0
2019-02-08 12:15:00,36.78,36.82,36.78,36.81,34715.0,33.3183,33.3546,33.3183,33.3455,34715.0
2019-02-08 12:20:00,36.8,36.83,36.8,36.81,44030.0,33.3364,33.3636,33.3364,33.3455,44030.0
2019-02-08 12:25:00,36.82,36.83,36.8,36.8,21030.0,33.3546,33.3636,33.3364,33.3364,21030.0
2019-02-08 12:30:00,36.81,36.85,36.81,36.84,30225.0,33.3455,33.3817,33.3455,33.3727,30225.0
2019-02-08 12:35:00,36.84,36.85,36.83,36.85,16595.0,33.3727,33.3817,33.3636,33.3817,16595.0
2019-02-08 12:40:00,36.86,36.87,36.86,36.86,41445.0,33.3908,33.3999,33.3908,33.3908,41445.0
2019-02-08 12:45:00,36.86,36.88,36.86,36.88,26765.0,33.3908,33.4089,33.3908,33.4089,26765.0
2019-02-08 12:50:00,36.88,36.89,36.85,36.86,61135.0,33.4089,33.418,33.3817,33.3908,61135.0
2019-02-08 12:55:00,36.87,36.88,36.85,36.85,29745.0,33.3999,33.4089,33.3817,33.3817,29745.0
2019-02-08 13:00:00,36.85,36.87,36.84,36.86,29535.0,33.3817,33.3999,33.3727,33.3908,29535.0
2019-02-08 13:05:00,36.86,36.87,36.85,36.87,35675.0,33.3908,33.3999,33.3817,33.3999,35675.0
2019-02-08 13:10:00,36.89,36.91,36.88,36.9,31490.0,33.418,33.4361,33.4089,33.427,31490.0
2019-02-08 13:15:00,36.9,36.91,36.88,36.89,24615.0,33.427,33.4361,33.4089,33.418,24615.0
2019-02-08 13:20:00,36.88,36.89,36.87,36.88,43910.0,33.4089,33.418,33.3999,33.4089,43910.0
2019-02-08 13:25:00,36.88,36.89,36.87,36.87,40770.0,33.4089,33.418,33.3999,33.3999,40770.0
2019-02-08 13:30:00,36.87,36.89,36.87,36.87,16550.0,33.3999,33.418,33.3999,33.3999,16550.0
2019-02-08 13:35:00,36.87,36.88,36.85,36.86,20970.0,33.3999,33.4089,33.3817,33.3908,20970.0
2019-02-08 13:40:00,36.87,36.9,36.87,36.9,50105.0,33.3999,33.427,33.3999,33.427,50105.0
2019-02-08 13:45:00,36.9,36.91,36.9,36.91,19955.0,33.427,33.4361,33.427,33.4361,19955.0
2019-02-08 13:50:00,36.91,36.91,36.89,36.9,39945.0,33.4361,33.4361,33.418,33.427,39945.0
2019-02-08 13:55:00,36.9,36.93,36.9,36.93,37800.0,33.427,33.4542,33.427,33.4542,37800.0
2019-02-08 14:00:00,36.93,36.94,36.91,36.91,93330.0,33.4542,33.4633,33.4361,33.4361,93330.0
2019-02-08 14:05:00,36.92,36.94,36.92,36.94,28590.0,33.4452,33.4633,33.4452,33.4633,28590.0
2019-02-08 14:10:00,36.94,36.98,36.94,36.98,46285.0,33.4633,33.4995,33.4633,33.4995,46285.0
2019-02-08 14:15:00,36.98,37.0,36.97,36.99,80050.0,33.4995,33.5176,33.4904,33.5086,80050.0
2019-02-08 14:20:00,36.99,37.01,36.98,37.01,181185.0,33.5086,33.5267,33.4995,33.5267,181185.0
2019-02-08 14:25:00,37.01,37.03,36.99,37.02,143865.0,33.5267,33.5448,33.5086,33.5357,143865.0
2019-02-08 14:30:00,37.03,37.04,37.02,37.04,74580.0,33.5448,33.5539,33.5357,33.5539,74580.0
2019-02-08 14:35:00,37.03,37.04,37.0,37.01,40185.0,33.5448,33.5539,33.5176,33.5267,40185.0
2019-02-08 14:40:00,37.01,37.03,37.01,37.02,69905.0,33.5267,33.5448,33.5267,33.5357,69905.0
2019-02-08 14:45:00,37.02,37.03,37.01,37.01,368610.0,33.5357,33.5448,33.5267,33.5267,368610.0
2019-02-08 14:50:00,37.01,37.01,36.99,37.0,156200.0,33.5267,33.5267,33.5086,33.5176,156200.0
2019-02-08 14:55:00,37.0,37.0,36.99,36.99,85060.0,33.5176,33.5176,33.5086,33.5086,85060.0
2019-02-08 15:00:00,36.99,36.99,36.96,36.96,40125.0,33.5086,33.5086,33.4814,33.4814,40125.0
2019-02-08 15:05:00,36.97,36.98,36.97,36.97,63410.0,33.4904,33.4995,33.4904,33.4904,63410.0
2019-02-08 15:10:00,36.97,37.02,36.97,37.02,37545.0,33.4904,33.5357,33.4904,33.5357,37545.0
2019-02-08 15:15:00,37.02,37.02,37.0,37.02,276820.0,33.5357,33.5357,33.5176,33.5357,276820.0
2019-02-08 15:20:00,37.01,37.04,37.0,37.01,140745.0,33.5267,33.5539,33.5176,33.5267,140745.0
2019-02-08 15:25:00,37.0,37.01,37.0,37.01,54695.0,33.5176,33.5267,33.5176,33.5267,54695.0
2019-02-08 15:30:00,37.01,37.02,36.98,37.01,79150.0,33.5267,33.5357,33.4995,33.5267,79150.0
2019-02-08 15:35:00,37.0,37.01,36.98,37.0,80795.0,33.5176,33.5267,33.4995,33.5176,80795.0
2019-02-08 15:40:00,37.0,37.0,36.97,36.98,115995.0,33.5176,33.5176,33.4904,33.4995,115995.0
2019-02-08 15:45:00,36.98,36.99,36.96,36.96,211880.0,33.4995,33.5086,33.4814,33.4814,211880.0
2019-02-08 15:50:00,36.96,36.97,36.96,36.97,162550.0,33.4814,33.4904,33.4814,33.4904,162550.0
2019-02-08 15:55:00,36.97,37.04,36.97,37.04,625780.0,33.4904,33.5539,33.4904,33.5539,625780.0
2019-02-11 09:30:00,37.14,37.17,37.11,37.15,187840.0,33.6444,33.6716,33.6173,33.6535,187840.0
2019-02-11 09:35:00,37.17,37.2,37.15,37.15,79045.0,33.6716,33.6988,33.6535,33.6535,79045.0
2019-02-11 09:40:00,37.15,37.19,37.14,37.14,49500.0,33.6535,33.6897,33.6444,33.6444,49500.0
2019-02-11 09:45:00,37.13,37.14,37.09,37.09,30410.0,33.6354,33.6444,33.5992,33.5992,30410.0
2019-02-11 09:50:00,37.08,37.1,37.05,37.1,43385.0,33.5901,33.6082,33.5629,33.6082,43385.0
2019-02-11 09:55:00,37.08,37.08,37.03,37.05,264475.0,33.5901,33.5901,33.5448,33.5629,264475.0
2019-02-11 10:00:00,37.05,37.1,37.05,37.1,80760.0,33.5629,33.6082,33.5629,33.6082,80760.0
2019-02-11 10:05:00,37.11,37.12,37.09,37.12,22465.0,33.6173,33.6263,33.5992,33.6263,22465.0
2019-02-11 10:10:00,37.11,37.13,37.09,37.1,17925.0,33.6173,33.6354,33.5992,33.6082,17925.0
2019-02-11 10:15:00,37.11,37.17,37.11,37.16,41140.0,33.6173,33.6716,33.6173,33.6626,41140.0
2019-02-11 10:20:00,37.17,37.18,37.08,37.1,51790.0,33.6716,33.6807,33.5901,33.6082,51790.0
2019-02-11 10:25:00,37.1,37.12,37.09,37.11,87770.0,33.6082,33.6263,33.5992,33.6173,87770.0
2019-02-11 10:30:00,37.12,37.14,37.09,37.14,33515.0,33.6263,33.6444,33.5992,33.6444,33515.0
2019-02-11 10:35:00,37.14,37.15,37.12,37.12,19760.0,33.6444,33.6535,33.6263,33.6263,19760.0
2019-02-11 10:40:00,37.13,37.19,37.13,37.17,62245.0,33.6354,33.6897,33.6354,33.6716,62245.0
2019-02-11 10:45:00,37.17,37.21,37.17,37.19,134615.0,33.6716,33.7079,33.6716,33.6897,134615.0
2019-02-11 10:50:00,37.18,37.21,37.18,37.19,154625.0,33.6807,33.7079,33.6807,33.6897,154625.0
2019-02-11 10:55:00,37.18,37.21,37.18,37.18,179740.0,33.6807,33.7079,33.6807,33.6807,179740.0
2019-02-11 11:00:00,37.2,37.24,37.18,37.21,46135.0,33.6988,33.735,33.6807,33.7079,46135.0
2019-02-11 11:05:00,37.22,37.23,37.12,37.12,34080.0,33.7169,33.726,33.6263,33.6263,34080.0
2019-02-11 11:10:00,37.13,37.17,37.12,37.15,97025.0,33.6354,33.6716,33.6263,33.6535,97025.0
2019-02-11 11:15:00,37.16,37.2,37.16,37.19,9845.0,33.6626,33.6988,33.6626,33.6897,9845.0
2019-02-11 11:20:00,37.18,37.21,37.18,37.19,20270.0,33.6807,33.7079,33.6807,33.6897,20270.0
2019-02-11 11:25:00,37.2,37.2,37.15,37.15,20035.0,33.6988,33.6988,33.6535,33.6535,20035.0
2019-02-11 11:30:00,37.15,37.15,37.1,37.14,89410.0,33.6535,33.6535,33.6082,33.6444,89410.0
2019-02-11 11:35:00,37.14,37.14,37.13,37.14,70170.0,33.6444,33.6444,33.6354,33.6444,70170.0
2019-02-11 11:40:00,37.14,37.16,37.13,37.16,31305.0,33.6444,33.6626,33.6354,33.6626,31305.0
2019-02-11 11:45:00,37.15,37.18,37.15,37.18,23815.0,33.6535,33.6807,33.6535,33.6807,23815.0
2019-02-11 11:50:00,37.18,37.18,37.12,37.15,32965.0,33.6807,33.6807,33.6263,33.6535,32965.0
2019-02-11 11:55:00,37.15,37.16,37.14,37.16,29065.0,33.6535,33.6626,33.6444,33.6626,29065.0
2019-02-11 12:00:00,37.17,37.22,37.17,37.2,42030.0,33.6716,33.7169,33.6716,33.6988,42030.0
2019-02-11 12:05:00,37.2,37.24,37.2,37.22,34900.0,33.6988,33.735,33.6988,33.7169,34900.0
2019-02-11 12:10:00,37.22,37.22,37.2,37.21,25560.0,33.7169,33.7169,33.6988,33.7079,25560.0
2019-02-11 12:15:00,37.21,37.23,37.2,37.2,58385.0,33.7079,33.726,33.6988,33.6988,58385.0
2019-02-11 12:20:00,37.2,37.21,37.19,37.21,29710.0,33.6988,33.7079,33.6897,33.7079,29710.0
2019-02-11 12:25:00,37.21,37.23,37.2,37.22,47625.0,33.7079,33.726,33.6988,33.7169,47625.0
2019-02-11 12:30:00,37.22,37.24,37.2,37.23,45770.0,33.7169,33.735,33.6988,33.726,45770.0
2019-02-11 12:35:00,37.22,37.22,37.2,37.2,17205.0,33.7169,33.7169,33.6988,33.6988,17205.0
2019-02-11 12:40:00,37.19,37.22,37.19,37.2,35395.0,33.6897,33.7169,33.6897,33.6988,35395.0
2019-02-11 12:45:00,37.2,37.22,37.19,37.2,27680.0,33.6988,33.7169,33.6897,33.6988,27680.0
2019-02-11 12:50:00,37.2,37.22,37.18,37.2,29880.0,33.6988,33.7169,33.6807,33.6988,29880.0
2019-02-11 12:55:00,37.2,37.23,37.2,37.22,19580.0,33.6988,33.726,33.6988,33.7169,19580.0
2019-02-11 13:00:00,37.22,37.23,37.2,37.22,13115.0,33.7169,33.726,33.6988,33.7169,13115.0
2019-02-11 13:05:00,37.21,37.23,37.21,37.23,14265.0,33.7079,33.726,33.7079,33.726,14265.0
2019-02-11 13:10:00,37.22,37.22,37.18,37.21,32110.0,33.7169,33.7169,33.6807,33.7079,32110.0
2019-02-11 13:15:00,37.21,37.22,37.19,37.21,39690.0,33.7079,33.7169,33.6897,33.7079,39690.0
2019-02-11 13:20:00,37.22,37.23,37.2,37.2,30565.0,33.7169,33.726,33.6988,33.6988,30565.0
2019-02-11 13:25:00,37.21,37.21,37.18,37.18,20790.0,33.7079,33.7079,33.6807,33.6807,20790.0
2019-02-11 13:30:00,37.19,37.2,37.18,37.18,16840.0,33.6897,33.6988,33.6807,33.6807,16840.0
2019-02-11 13:35:00,37.18,37.19,37.17,37.19,27835.0,33.6807,33.6897,33.6716,33.6897,27835.0
2019-02-11 13:40:00,37.19,37.19,37.17,37.17,10425.0,33.6897,33.6897,33.6716,33.6716,10425.0
2019-02-11 13:45:00,37.16,37.18,37.15,37.18,34870.0,33.6626,33.6807,33.6535,33.6807,34870.0
2019-02-11 13:50:00,37.17,37.18,37.17,37.17,51750.0,33.6716,33.6807,33.6716,33.6716,51750.0
2019-02-11 13:55:00,37.17,37.2,37.17,37.2,27360.0,33.6716,33.6988,33.6716,33.6988,27360.0
2019-02-11 14:00:00,37.19,37.2,37.18,37.2,44855.0,33.6897,33.6988,33.6807,33.6988,44855.0
2019-02-11 14:05:00,37.19,37.2,37.18,37.2,102450.0,33.6897,33.6988,33.6807,33.6988,102450.0
2019-02-11 14:10:00,37.2,37.21,37.19,37.21,208200.0,33.6988,33.7079,33.6897,33.7079,208200.0
2019-02-11 14:15:00,37.21,37.21,37.18,37.19,27315.0,33.7079,33.7079,33.6807,33.6897,27315.0
2019-02-11 14:20:00,37.19,37.2,37.17,37.18,33110.0,33.6897,33.6988,33.6716,33.6807,33110.0
2019-02-11 14:25:00,37.18,37.19,37.18,37.18,22795.0,33.6807,33.6897,33.6807,33.6807,22795.0
2019-02-11 14:30:00,37.18,37.19,37.17,37.18,157815.0,33.6807,33.6897,33.6716,33.6807,157815.0
2019-02-11 14:35:00,37.18,37.19,37.17,37.18,41435.0,33.6807,33.6897,33.6716,33.6807,41435.0
2019-02-11 14:40:00,37.19,37.21,37.18,37.18,38145.0,33.6897,33.7079,33.6807,33.6807,38145.0
2019-02-11 14:45:00,37.18,37.19,37.13,37.15,21380.0,33.6807,33.6897,33.6354,33.6535,21380.0
2019-02-11 14:50:00,37.14,37.16,37.14,37.15,21940.0,33.6444,33.6626,33.6444,33.6535,21940.0
2019-02-11 14:55:00,37.16,37.19,37.16,37.19,50855.0,33.6626,33.6897,33.6626,33.6897,50855.0
2019-02-11 15:00:00,37.2,37.21,37.18,37.2,289430.0,33.6988,33.7079,33.6807,33.6988,289430.0
2019-02-11 15:05:00,37.2,37.23,37.19,37.23,29375.0,33.6988,33.726,33.6897,33.726,29375.0
2019-02-11 15:10:00,37.23,37.25,37.22,37.23,36035.0,33.726,33.7441,33.7169,33.726,36035.0
2019-02-11 15:15:00,37.23,37.26,37.23,37.23,34800.0,33.726,33.7532,33.726,33.726,34800.0
2019-02-11 15:20:00,37.23,37.25,37.23,37.24,63135.0,33.726,33.7441,33.726,33.735,63135.0
2019-02-11 15:25:00,37.25,37.26,37.24,37.25,50410.0,33.7441,33.7532,33.735,33.7441,50410.0
2019-02-11 15:30:00,37.26,37.26,37.22,37.23,45750.0,33.7532,33.7532,33.7169,33.726,45750.0
2019-02-11 15:35:00,37.23,37.26,37.23,37.26,64140.0,33.726,33.7532,33.726,33.7532,64140.0
2019-02-11 15:40:00,37.25,37.26,37.25,37.25,62155.0,33.7441,33.7532,33.7441,33.7441,62155.0
2019-02-11 15:45:00,37.25,37.28,37.25,37.26,94615.0,33.7441,33.7713,33.7441,33.7532,94615.0
2019-02-11 15:50:00,37.26,37.29,37.25,37.28,100310.0,33.7532,33.7803,33.7441,33.7713,100310.0
2019-02-11 15:55:00,37.28,37.29,37.26,37.27,335040.0,33.7713,33.7803,33.7532,33.7622,335040.0
2019-02-12 09:30:00,37.48,37.52,37.46,37.5,166345.0,33.9524,33.9887,33.9343,33.9706,166345.0
2019-02-12 09:35:00,37.52,37.58,37.51,37.56,187305.0,33.9887,34.043,33.9796,34.0249,187305.0
2019-02-12 09:40:00,37.58,37.58,37.54,37.54,80215.0,34.043,34.043,34.0068,34.0068,80215.0
2019-02-12 09:45:00,37.55,37.56,37.53,37.53,69595.0,34.0159,34.0249,33.9977,33.9977,69595.0
2019-02-12 09:50:00,37.54,37.57,37.51,37.57,26240.0,34.0068,34.034,33.9796,34.034,26240.0
2019-02-12 09:55:00,37.57,37.58,37.55,37.57,78570.0,34.034,34.043,34.0159,34.034,78570.0
2019-02-12 10:00:00,37.57,37.61,37.56,37.61,63440.0,34.034,34.0702,34.0249,34.0702,63440.0
2019-02-12 10:05:00,37.6,37.61,37.58,37.58,27075.0,34.0612,34.0702,34.043,34.043,27075.0
2019-02-12 10:10:00,37.59,37.62,37.55,37.55,21585.0,34.0521,34.0793,34.0159,34.0159,21585.0
2019-02-12 10:15:00,37.54,37.58,37.52,37.55,34440.0,34.0068,34.043,33.9887,34.0159,34440.0
2019-02-12 10:20:00,37.56,37.57,37.54,37.56,52865.0,34.0249,34.034,34.0068,34.0249,52865.0
2019-02-12 10:25:00,37.57,37.58,37.53,37.53,19705.0,34.034,34.043,33.9977,33.9977,19705.0
2019-02-12 10:30:00,37.56,37.57,37.53,37.55,14650.0,34.0249,34.034,33.9977,34.0159,14650.0
2019-02-12 10:35:00,37.54,37.57,37.54,37.57,55920.0,34.0068,34.034,34.0068,34.034,55920.0
2019-02-12 10:40:00,37.55,37.56,37.51,37.51,167175.0,34.0159,34.0249,33.9796,33.9796,167175.0
2019-02-12 10:45:00,37.51,37.56,37.51,37.56,38935.0,33.9796,34.0249,33.9796,34.0249,38935.0
2019-02-12 10:50:00,37.56,37.61,37.55,37.61,30630.0,34.0249,34.0702,34.0159,34.0702,30630.0
2019-02-12 10:55:00,37.61,37.68,37.61,37.68,123655.0,34.0702,34.1336,34.0702,34.1336,123655.0
2019-02-12 11:00:00,37.68,37.71,37.67,37.67,22440.0,34.1336,34.1608,34.1246,34.1246,22440.0
2019-02-12 11:05:00,37.68,37.7,37.68,37.69,68335.0,34.1336,34.1517,34.1336,34.1427,68335.0
2019-02-12 11:10:00,37.7,37.72,37.69,37.71,33350.0,34.1517,34.1699,34.1427,34.1608,33350.0
2019-02-12 11:15:00,37.72,37.72,37.7,37.7,43425.0,34.1699,34.1699,34.1517,34.1517,43425.0
2019-02-12 11:20:00,37.69,37.72,37.69,37.71,36315.0,34.1427,34.1699,34.1427,34.1608,36315.0
2019-02-12 11:25:00,37.71,37.73,37.71,37.73,48850.0,34.1608,34.1789,34.1608,34.1789,48850.0
2019-02-12 11:30:00,37.72,37.72,37.69,37.69,20210.0,34.1699,34.1699,34.1427,34.1427,20210.0
2019-02-12 11:35:00,37.69,37.7,37.68,37.69,7355.0,34.1427,34.1517,34.1336,34.1427,7355.0
2019-02-12 11:40:00,37.69,37.7,37.68,37.68,19655.0,34.1427,34.1517,34.1336,34.1336,19655.0
2019-02-12 11:45:00,37.66,37.66,37.63,37.65,35770.0,34.1155,34.1155,34.0883,34.1064,35770.0
2019-02-12 11:50:00,37.65,37.68,37.65,37.67,25005.0,34.1064,34.1336,34.1064,34.1246,25005.0
2019-02-12 11:55:00,37.67,37.7,37.67,37.7,61225.0,34.1246,34.1517,34.1246,34.1517,61225.0
2019-02-12 12:00:00,37.7,37.72,37.7,37.71,12935.0,34.1517,34.1699,34.1517,34.1608,12935.0
2019-02-12 12:05:00,37.71,37.71,37.67,37.67,31945.0,34.1608,34.1608,34.1246,34.1246,31945.0
2019-02-12 12:10:00,37.67,37.67,37.66,37.66,17265.0,34.1246,34.1246,34.1155,34.1155,17265.0
2019-02-12 12:15:00,37.65,37.66,37.62,37.62,26210.0,34.1064,34.1155,34.0793,34.0793,26210.0
2019-02-12 12:20:00,37.64,37.66,37.63,37.66,25750.0,34.0974,34.1155,34.0883,34.1155,25750.0
2019-02-12 12:25:00,37.65,37.66,37.65,37.66,22255.0,34.1064,34.1155,34.1064,34.1155,22255.0
2019-02-12 12:30:00,37.66,37.67,37.65,37.65,11170.0,34.1155,34.1246,34.1064,34.1064,11170.0
2019-02-12 12:35:00,37.67,37.68,37.66,37.66,44915.0,34.1246,34.1336,34.1155,34.1155,44915.0
2019-02-12 12:40:00,37.66,37.67,37.65,37.65,19900.0,34.1155,34.1246,34.1064,34.1064,19900.0
2019-02-12 12:45:00,37.64,37.65,37.62,37.62,30785.0,34.0974,34.1064,34.0793,34.0793,30785.0
2019-02-12 12:50:00,37.62,37.64,37.62,37.63,26570.0,34.0793,34.0974,34.0793,34.0883,26570.0
2019-02-12 12:55:00,37.63,37.65,37.63,37.65,47055.0,34.0883,34.1064,34.0883,34.1064,47055.0
2019-02-12 13:00:00,37.64,37.65,37.62,37.63,28250.0,34.0974,34.1064,34.0793,34.0883,28250.0
2019-02-12 13:05:00,37.63,37.65,37.62,37.64,22690.0,34.0883,34.1064,34.0793,34.0974,22690.0
2019-02-12 13:10:00,37.65,37.66,37.64,37.65,23470.0,34.1064,34.1155,34.0974,34.1064,23470.0
2019-02-12 13:15:00,37.64,37.66,37.64,37.66,47925.0,34.0974,34.1155,34.0974,34.1155,47925.0
2019-02-12 13:20:00,37.66,37.68,37.66,37.67,15310.0,34.1155,34.1336,34.1155,34.1246,15310.0
2019-02-12 13:25:00,37.67,37.68,37.67,37.68,28255.0,34.1246,34.1336,34.1246,34.1336,28255.0
2019-02-12 13:30:00,37.67,37.71,37.67,37.71,21615.0,34.1246,34.1608,34.1246,34.1608,21615.0
2019-02-12 13:35:00,37.71,37.71,37.7,37.71,53360.0,34.1608,34.1608,34.1517,34.1608,53360.0
2019-02-12 13:40:00,37.71,37.71,37.7,37.7,33965.0,34.1608,34.1608,34.1517,34.1517,33965.0
2019-02-12 13:45:00,37.7,37.7,37.69,37.7,19210.0,34.1517,34.1517,34.1427,34.1517,19210.0
2019-02-12 13:50:00,37.71,37.72,37.71,37.72,16815.0,34.1608,34.1699,34.1608,34.1699,16815.0
2019-02-12 13:55:00,37.71,37.71,37.7,37.71,35390.0,34.1608,34.1608,34.1517,34.1608,35390.0
2019-02-12 14:00:00,37.69,37.7,37.68,37.69,57220.0,34.1427,34.1517,34.1336,34.1427,57220.0
2019-02-12 14:05:00,37.68,37.69,37.68,37.68,21900.0,34.1336,34.1427,34.1336,34.1336,21900.0
2019-02-12 14:10:00,37.68,37.69,37.67,37.69,61190.0,34.1336,34.1427,34.1246,34.1427,61190.0
2019-02-12 14:15:00,37.69,37.69,37.67,37.68,27895.0,34.1427,34.1427,34.1246,34.1336,27895.0
2019-02-12 14:20:00,37.68,37.7,37.68,37.7,43405.0,34.1336,34.1517,34.1336,34.1517,43405.0
2019-02-12 14:25:00,37.7,37.7,37.68,37.68,31065.0,34.1517,34.1517,34.1336,34.1336,31065.0
2019-02-12 14:30:00,37.68,37.68,37.67,37.67,31715.0,34.1336,34.1336,34.1246,34.1246,31715.0
2019-02-12 14:35:00,37.67,37.67,37.65,37.66,47875.0,34.1246,34.1246,34.1064,34.1155,47875.0
2019-02-12 14:40:00,37.66,37.67,37.65,37.67,35360.0,34.1155,34.1246,34.1064,34.1246,35360.0
2019-02-12 14:45:00,37.67,37.69,37.67,37.69,37045.0,34.1246,34.1427,34.1246,34.1427,37045.0
2019-02-12 14:50:00,37.69,37.7,37.67,37.69,59495.0,34.1427,34.1517,34.1246,34.1427,59495.0
2019-02-12 14:55:00,37.69,37.69,37.67,37.68,37345.0,34.1427,34.1427,34.1246,34.1336,37345.0
2019-02-12 15:00:00,37.67,37.7,37.67,37.68,118360.0,34.1246,34.1517,34.1246,34.1336,118360.0
2019-02-12 15:05:00,37.69,37.71,37.69,37.71,104520.0,34.1427,34.1608,34.1427,34.1608,104520.0
2019-02-12 15:10:00,37.7,37.71,37.68,37.7,79895.0,34.1517,34.1608,34.1336,34.1517,79895.0
2019-02-12 15:15:00,37.7,37.71,37.68,37.68,76305.0,34.1517,34.1608,34.1336,34.1336,76305.0
2019-02-12 15:20:00,37.68,37.69,37.67,37.68,69450.0,34.1336,34.1427,34.1246,34.1336,69450.0
2019-02-12 15:25:00,37.68,37.71,37.68,37.69,50430.0,34.1336,34.1608,34.1336,34.1427,50430.0
2019-02-12 15:30:00,37.69,37.7,37.68,37.68,38270.0,34.1427,34.1517,34.1336,34.1336,38270.0
2019-02-12 15:35:00,37.68,37.68,37.66,37.66,77315.0,34.1336,34.1336,34.1155,34.1155,77315.0
2019-02-12 15:40:00,37.66,37.67,37.65,37.65,145770.0,34.1155,34.1246,34.1064,34.1064,145770.0
2019-02-12 15:45:00,37.65,37.66,37.63,37.64,146615.0,34.1064,34.1155,34.0883,34.0974,146615.0
2019-02-12 15:50:00,37.64,37.67,37.63,37.66,209515.0,34.0974,34.1246,34.0883,34.1155,209515.0
2019-02-12 15:55:00,37.67,37.68,37.65,37.66,297075.0,34.1246,34.1336,34.1064,34.1155,297075.0
2019-02-13 09:30:00,37.76,37.86,37.76,37.84,146940.0,34.2061,34.2967,34.2061,34.2786,146940.0
2019-02-13 09:35:00,37.84,37.88,37.84,37.86,95710.0,34.2786,34.3148,34.2786,34.2967,95710.0
2019-02-13 09:40:00,37.87,37.88,37.81,37.85,163390.0,34.3057,34.3148,34.2514,34.2876,163390.0
2019-02-13 09:45:00,37.86,37.89,37.83,37.89,231370.0,34.2967,34.3239,34.2695,34.3239,231370.0
2019-02-13 09:50:00,37.89,37.89,37.86,37.86,10145.0,34.3239,34.3239,34.2967,34.2967,10145.0
2019-02-13 09:55:00,37.87,37.87,37.81,37.81,23715.0,34.3057,34.3057,34.2514,34.2514,23715.0
2019-02-13 10:00:00,37.82,37.82,37.78,37.79,32645.0,34.2604,34.2604,34.2242,34.2333,32645.0
2019-02-13 10:05:00,37.8,37.8,37.75,37.76,29985.0,34.2423,34.2423,34.197,34.2061,29985.0
2019-02-13 10:10:00,37.77,37.8,37.76,37.77,18035.0,34.2152,34.2423,34.2061,34.2152,18035.0
2019-02-13 10:15:00,37.76,37.81,37.76,37.81,31090.0,34.2061,34.2514,34.2061,34.2514,31090.0
2019-02-13 10:20:00,37.81,37.84,37.8,37.82,65655.0,34.2514,34.2786,34.2423,34.2604,65655.0
2019-02-13 10:25:00,37.82,37.84,37.79,37.79,38025.0,34.2604,34.2786,34.2333,34.2333,38025.0
2019-02-13 10:30:00,37.79,37.82,37.78,37.79,46120.0,34.2333,34.2604,34.2242,34.2333,46120.0
2019-02-13 10:35:00,37.8,37.85,37.79,37.82,150275.0,34.2423,34.2876,34.2333,34.2604,150275.0
2019-02-13 10:40:00,37.8,37.85,37.8,37.83,316310.0,34.2423,34.2876,34.2423,34.2695,316310.0
2019-02-13 10:45:00,37.84,37.85,37.8,37.81,57245.0,34.2786,34.2876,34.2423,34.2514,57245.0
2019-02-13 10:50:00,37.82,37.84,37.78,37.79,80945.0,34.2604,34.2786,34.2242,34.2333,80945.0
2019-02-13 10:55:00,37.8,37.8,37.77,37.8,44835.0,34.2423,34.2423,34.2152,34.2423,44835.0
2019-02-13 11:00:00,37.8,37.84,37.8,37.84,41465.0,34.2423,34.2786,34.2423,34.2786,41465.0
2019-02-13 11:05:00,37.84,37.86,37.83,37.83,26400.0,34.2786,34.2967,34.2695,34.2695,26400.0
2019-02-13 11:10:00,37.83,37.85,37.81,37.81,19620.0,34.2695,34.2876,34.2514,34.2514,19620.0
2019-02-13 11:15:00,37.8,37.8,37.74,37.74,22640.0,34.2423,34.2423,34.188,34.188,22640.0
2019-02-13 11:20:00,37.74,37.75,37.73,37.75,15670.0,34.188,34.197,34.1789,34.197,15670.0
2019-02-13 11:25:00,37.74,37.74,37.71,37.71,20775.0,34.188,34.188,34.1608,34.1608,20775.0
2019-02-13 11:30:00,37.7,37.7,37.66,37.67,47860.0,34.1517,34.1517,34.1155,34.1246,47860.0
2019-02-13 11:35:00,37.66,37.68,37.66,37.67,12250.0,34.1155,34.1336,34.1155,34.1246,12250.0
2019-02-13 11:40:00,37.66,37.68,37.65,37.66,101895.0,34.1155,34.1336,34.1064,34.1155,101895.0
2019-02-13 11:45:00,37.65,37.7,37.65,37.7,44945.0,34.1064,34.1517,34.1064,34.1517,44945.0
2019-02-13 11:50:00,37.7,37.72,37.69,37.7,40020.0,34.1517,34.1699,34.1427,34.1517,40020.0
2019-02-13 11:55:00,37.71,37.73,37.71,37.73,5920.0,34.1608,34.1789,34.1608,34.1789,5920.0
2019-02-13 12:00:00,37.74,37.75,37.73,37.74,86080.0,34.188,34.197,34.1789,34.188,86080.0
2019-02-13 12:05:00,37.73,37.73,37.72,37.72,44530.0,34.1789,34.1789,34.1699,34.1699,44530.0
2019-02-13 12:10:00,37.72,37.73,37.72,37.72,19945.0,34.1699,34.1789,34.1699,34.1699,19945.0
2019-02-13 12:15:00,37.73,37.73,37.71,37.72,29215.0,34.1789,34.1789,34.1608,34.1699,29215.0
2019-02-13 12:20:00,37.72,37.72,37.7,37.7,17365.0,34.1699,34.1699,34.1517,34.1517,17365.0
2019-02-13 12:25:00,37.71,37.72,37.7,37.72,24915.0,34.1608,34.1699,34.1517,34.1699,24915.0
2019-02-13 12:30:00,37.71,37.73,37.71,37.71,17035.0,34.1608,34.1789,34.1608,34.1608,17035.0
2019-02-13 12:35:00,37.72,37.75,37.72,37.74,8420.0,34.1699,34.197,34.1699,34.188,8420.0
2019-02-13 12:40:00,37.73,37.75,37.73,37.74,37295.0,34.1789,34.197,34.1789,34.188,37295.0
2019-02-13 12:45:00,37.75,37.78,37.74,37.77,32840.0,34.197,34.2242,34.188,34.2152,32840.0
2019-02-13 12:50:00,37.77,37.77,37.73,37.73,30910.0,34.2152,34.2152,34.1789,34.1789,30910.0
2019-02-13 12:55:00,37.73,37.73,37.72,37.72,162000.0,34.1789,34.1789,34.1699,34.1699,162000.0
2019-02-13 13:00:00,37.73,37.74,37.73,37.74,29060.0,34.1789,34.188,34.1789,34.188,29060.0
2019-02-13 13:05:00,37.74,37.76,37.72,37.76,13035.0,34.188,34.2061,34.1699,34.2061,13035.0
2019-02-13 13:10:00,37.76,37.77,37.75,37.77,17790.0,34.2061,34.2152,34.197,34.2152,17790.0
2019-02-13 13:15:00,37.76,37.78,37.76,37.77,8035.0,34.2061,34.2242,34.2061,34.2152,8035.0
2019-02-13 13:20:00,37.77,37.78,37.76,37.78,13005.0,34.2152,34.2242,34.2061,34.2242,13005.0
2019-02-13 13:25:00,37.78,37.79,37.78,37.79,24860.0,34.2242,34.2333,34.2242,34.2333,24860.0
2019-02-13 13:30:00,37.79,37.8,37.78,37.78,16660.0,34.2333,34.2423,34.2242,34.2242,16660.0
2019-02-13 13:35:00,37.79,37.8,37.78,37.78,51305.0,34.2333,34.2423,34.2242,34.2242,51305.0
2019-02-13 13:40:00,37.79,37.79,37.77,37.78,26635.0,34.2333,34.2333,34.2152,34.2242,26635.0
2019-02-13 13:45:00,37.79,37.79,37.78,37.79,27450.0,34.2333,34.2333,34.2242,34.2333,27450.0
2019-02-13 13:50:00,37.79,37.8,37.78,37.8,18320.0,34.2333,34.2423,34.2242,34.2423,18320.0
2019-02-13 13:55:00,37.79,37.8,37.79,37.79,13075.0,34.2333,34.2423,34.2333,34.2333,13075.0
2019-02-13 14:00:00,37.8,37.81,37.79,37.81,21680.0,34.2423,34.2514,34.2333,34.2514,21680.0
2019-02-13 14:05:00,37.81,37.81,37.79,37.8,39570.0,34.2514,34.2514,34.2333,34.2423,39570.0
2019-02-13 14:10:00,37.8,37.8,37.78,37.79,26035.0,34.2423,34.2423,34.2242,34.2333,26035.0
2019-02-13 14:15:00,37.79,37.8,37.78,37.8,53675.0,34.2333,34.2423,34.2242,34.2423,53675.0
2019-02-13 14:20:00,37.8,37.8,37.79,37.8,42495.0,34.2423,34.2423,34.2333,34.2423,42495.0
2019-02-13 14:25:00,37.8,37.81,37.79,37.81,30080.0,34.2423,34.2514,34.2333,34.2514,30080.0
2019-02-13 14:30:00,37.81,37.82,37.81,37.82,33355.0,34.2514,34.2604,34.2514,34.2604,33355.0
2019-02-13 14:35:00,37.82,37.83,37.82,37.83,31765.0,34.2604,34.2695,34.2604,34.2695,31765.0
2019-02-13 14:40:00,37.83,37.86,37.83,37.86,75105.0,34.2695,34.2967,34.2695,34.2967,75105.0
2019-02-13 14:45:00,37.85,37.87,37.85,37.87,40855.0,34.2876,34.3057,34.2876,34.3057,40855.0
2019-02-13 14:50:00,37.87,37.88,37.87,37.88,45625.0,34.3057,34.3148,34.3057,34.3148,45625.0
2019-02-13 14:55:00,37.88,37.89,37.87,37.89,59730.0,34.3148,34.3239,34.3057,34.3239,59730.0
2019-02-13 15:00:00,37.88,37.9,37.88,37.89,80045.0,34.3148,34.3329,34.3148,34.3239,80045.0
2019-02-13 15:05:00,37.88,37.89,37.88,37.89,54395.0,34.3148,34.3239,34.3148,34.3239,54395.0
2019-02-13 15:10:00,37.89,37.91,37.89,37.9,39820.0,34.3239,34.342,34.3239,34.3329,39820.0
2019-02-13 15:15:00,37.9,37.91,37.9,37.9,37205.0,34.3329,34.342,34.3329,34.3329,37205.0
2019-02-13 15:20:00,37.9,37.91,37.89,37.91,42890.0,34.3329,34.342,34.3239,34.342,42890.0
2019-02-13 15:25:00,37.91,37.91,37.9,37.91,111460.0,34.342,34.342,34.3329,34.342,111460.0
2019-02-13 15:30:00,37.91,37.93,37.91,37.92,141540.0,34.342,34.3601,34.342,34.351,141540.0
2019-02-13 15:35:00,37.92,37.93,37.91,37.91,94070.0,34.351,34.3601,34.342,34.342,94070.0
2019-02-13 15:40:00,37.91,37.91,37.89,37.89,107685.0,34.342,34.342,34.3239,34.3239,107685.0
2019-02-13 15:45:00,37.89,37.89,37.84,37.86,175465.0,34.3239,34.3239,34.2786,34.2967,175465.0
2019-02-13 15:50:00,37.86,37.86,37.83,37.85,186435.0,34.2967,34.2967,34.2695,34.2876,186435.0
2019-02-13 15:55:00,37.85,37.86,37.84,37.85,301125.0,34.2876,34.2967,34.2786,34.2876,301125.0
2019-02-14 09:30:00,37.66,37.69,37.62,37.63,155490.0,34.1155,34.1427,34.0793,34.0883,155490.0
2019-02-14 09:35:00,37.64,37.71,37.63,37.67,84005.0,34.0974,34.1608,34.0883,34.1246,84005.0
2019-02-14 09:40:00,37.68,37.68,37.63,37.64,73900.0,34.1336,34.1336,34.0883,34.0974,73900.0
2019-02-14 09:45:00,37.63,37.69,37.61,37.66,92960.0,34.0883,34.1427,34.0702,34.1155,92960.0
2019-02-14 09:50:00,37.66,37.71,37.64,37.71,77310.0,34.1155,34.1608,34.0974,34.1608,77310.0
2019-02-14 09:55:00,37.71,37.76,37.71,37.75,61395.0,34.1608,34.2061,34.1608,34.197,61395.0
2019-02-14 10:00:00,37.73,37.77,37.72,37.73,75940.0,34.1789,34.2152,34.1699,34.1789,75940.0
2019-02-14 10:05:00,37.74,37.79,37.74,37.78,53405.0,34.188,34.2333,34.188,34.2242,53405.0
2019-02-14 10:10:00,37.79,37.8,37.76,37.77,47850.0,34.2333,34.2423,34.2061,34.2152,47850.0
2019-02-14 10:15:00,37.78,37.83,37.78,37.82,41530.0,34.2242,34.2695,34.2242,34.2604,41530.0
2019-02-14 10:20:00,37.83,37.83,37.8,37.83,52665.0,34.2695,34.2695,34.2423,34.2695,52665.0
2019-02-14 10:25:00,37.82,37.86,37.82,37.86,52180.0,34.2604,34.2967,34.2604,34.2967,52180.0
2019-02-14 10:30:00,37.85,37.89,37.84,37.89,46790.0,34.2876,34.3239,34.2786,34.3239,46790.0
2019-02-14 10:35:00,37.89,37.9,37.72,37.76,320395.0,34.3239,34.3329,34.1699,34.2061,320395.0
2019-02-14 10:40:00,37.79,37.86,37.79,37.8,57400.0,34.2333,34.2967,34.2333,34.2423,57400.0
2019-02-14 10:45:00,37.83,37.86,37.83,37.85,63930.0,34.2695,34.2967,34.2695,34.2876,63930.0
2019-02-14 10:50:00,37.86,37.87,37.82,37.83,19345.0,34.2967,34.3057,34.2604,34.2695,19345.0
2019-02-14 10:55:00,37.8,37.85,37.77,37.83,47940.0,34.2423,34.2876,34.2152,34.2695,47940.0
2019-02-14 11:00:00,37.85,37.85,37.75,37.75,85890.0,34.2876,34.2876,34.197,34.197,85890.0
2019-02-14 11:05:00,37.76,37.83,37.75,37.83,38390.0,34.2061,34.2695,34.197,34.2695,38390.0
2019-02-14 11:10:00,37.84,37.85,37.8,37.81,43510.0,34.2786,34.2876,34.2423,34.2514,43510.0
2019-02-14 11:15:00,37.81,37.84,37.8,37.83,35380.0,34.2514,34.2786,34.2423,34.2695,35380.0
2019-02-14 11:20:00,37.84,37.85,37.82,37.83,16260.0,34.2786,34.2876,34.2604,34.2695,16260.0
2019-02-14 11:25:00,37.83,37.86,37.81,37.82,17285.0,34.2695,34.2967,34.2514,34.2604,17285.0
2019-02-14 11:30:00,37.83,37.83,37.8,37.8,32175.0,34.2695,34.2695,34.2423,34.2423,32175.0
2019-02-14 11:35:00,37.82,37.84,37.81,37.84,34865.0,34.2604,34.2786,34.2514,34.2786,34865.0
2019-02-14 11:40:00,37.83,37.87,37.82,37.86,21810.0,34.2695,34.3057,34.2604,34.2967,21810.0
2019-02-14 11:45:00,37.88,37.89,37.87,37.88,22950.0,34.3148,34.3239,34.3057,34.3148,22950.0
2019-02-14 11:50:00,37.89,37.9,37.88,37.9,49560.0,34.3239,34.3329,34.3148,34.3329,49560.0
2019-02-14 11:55:00,37.9,37.91,37.89,37.9,32810.0,34.3329,34.342,34.3239,34.3329,32810.0
2019-02-14 12:00:00,37.91,37.93,37.9,37.93,121445.0,34.342,34.3601,34.3329,34.3601,121445.0
2019-02-14 12:05:00,37.93,37.94,37.92,37.92,124060.0,34.3601,34.3692,34.351,34.351,124060.0
2019-02-14 12:10:00,37.92,37.92,37.89,37.92,90155.0,34.351,34.351,34.3239,34.351,90155.0
2019-02-14 12:15:00,37.92,37.95,37.9,37.95,124640.0,34.351,34.3782,34.3329,34.3782,124640.0
2019-02-14 12:20:00,37.95,37.96,37.94,37.95,33280.0,34.3782,34.3873,34.3692,34.3782,33280.0
2019-02-14 12:25:00,37.95,37.96,37.94,37.95,38555.0,34.3782,34.3873,34.3692,34.3782,38555.0
2019-02-14 12:30:00,37.95,37.96,37.93,37.94,89865.0,34.3782,34.3873,34.3601,34.3692,89865.0
2019-02-14 12:35:00,37.94,37.96,37.94,37.95,37630.0,34.3692,34.3873,34.3692,34.3782,37630.0
2019-02-14 12:40:00,37.93,37.96,37.93,37.95,52020.0,34.3601,34.3873,34.3601,34.3782,52020.0
2019-02-14 12:45:00,37.95,37.96,37.93,37.93,28545.0,34.3782,34.3873,34.3601,34.3601,28545.0
2019-02-14 12:50:00,37.93,37.93,37.92,37.92,35760.0,34.3601,34.3601,34.351,34.351,35760.0
2019-02-14 12:55:00,37.93,37.94,37.92,37.94,80895.0,34.3601,34.3692,34.351,34.3692,80895.0
2019-02-14 13:00:00,37.95,37.95,37.91,37.93,20165.0,34.3782,34.3782,34.342,34.3601,20165.0
2019-02-14 13:05:00,37.92,37.93,37.9,37.92,21230.0,34.351,34.3601,34.3329,34.351,21230.0
2019-02-14 13:10:00,37.92,37.93,37.91,37.92,52230.0,34.351,34.3601,34.342,34.351,52230.0
2019-02-14 13:15:00,37.93,37.93,37.91,37.91,17255.0,34.3601,34.3601,34.342,34.342,17255.0
2019-02-14 13:20:00,37.92,37.92,37.9,37.9,35615.0,34.351,34.351,34.3329,34.3329,35615.0
2019-02-14 13:25:00,37.91,37.93,37.9,37.93,34605.0,34.342,34.3601,34.3329,34.3601,34605.0
2019-02-14 13:30:00,37.93,37.94,37.93,37.94,18255.0,34.3601,34.3692,34.3601,34.3692,18255.0
2019-02-14 13:35:00,37.93,37.95,37.93,37.94,43625.0,34.3601,34.3782,34.3601,34.3692,43625.0
2019-02-14 13:40:00,37.94,37.94,37.92,37.93,33510.0,34.3692,34.3692,34.351,34.3601,33510.0
2019-02-14 13:45:00,37.93,37.93,37.91,37.93,23160.0,34.3601,34.3601,34.342,34.3601,23160.0
2019-02-14 13:50:00,37.92,37.93,37.9,37.9,30940.0,34.351,34.3601,34.3329,34.3329,30940.0
2019-02-14 13:55:00,37.91,37.92,37.9,37.91,104455.0,34.342,34.351,34.3329,34.342,104455.0
2019-02-14 14:00:00,37.91,37.91,37.9,37.9,20630.0,34.342,34.342,34.3329,34.3329,20630.0
2019-02-14 14:05:00,37.9,37.91,37.88,37.91,28280.0,34.3329,34.342,34.3148,34.342,28280.0
2019-02-14 14:10:00,37.91,37.92,37.9,37.91,48705.0,34.342,34.351,34.3329,34.342,48705.0
2019-02-14 14:15:00,37.92,37.92,37.91,37.91,27910.0,34.351,34.351,34.342,34.342,27910.0
2019-02-14 14:20:00,37.91,37.93,37.91,37.93,24985.0,34.342,34.3601,34.342,34.3601,24985.0
2019-02-14 14:25:00,37.92,37.95,37.92,37.93,66330.0,34.351,34.3782,34.351,34.3601,66330.0
2019-02-14 14:30:00,37.92,37.93,37.89,37.91,94835.0,34.351,34.3601,34.3239,34.342,94835.0
2019-02-14 14:35:00,37.92,37.94,37.91,37.94,42285.0,34.351,34.3692,34.342,34.3692,42285.0
2019-02-14 14:40:00,37.94,37.95,37.94,37.94,123960.0,34.3692,34.3782,34.3692,34.3692,123960.0
2019-02-14 14:45:00,37.94,37.95,37.93,37.94,25765.0,34.3692,34.3782,34.3601,34.3692,25765.0
2019-02-14 14:50:00,37.93,37.94,37.92,37.94,105395.0,34.3601,34.3692,34.351,34.3692,105395.0
2019-02-14 14:55:00,37.94,37.94,37.89,37.91,73280.0,34.3692,34.3692,34.3239,34.342,73280.0
2019-02-14 15:00:00,37.91,37.94,37.91,37.92,81530.0,34.342,34.3692,34.342,34.351,81530.0
2019-02-14 15:05:00,37.92,38.0,37.91,37.92,210280.0,34.351,34.4235,34.342,34.351,210280.0
2019-02-14 15:10:00,37.92,37.94,37.89,37.91,72460.0,34.351,34.3692,34.3239,34.342,72460.0
2019-02-14 15:15:00,37.92,37.94,37.91,37.93,114790.0,34.351,34.3692,34.342,34.3601,114790.0
2019-02-14 15:20:00,37.93,37.93,37.91,37.93,73565.0,34.3601,34.3601,34.342,34.3601,73565.0
2019-02-14 15:25:00,37.92,37.94,37.91,37.92,99500.0,34.351,34.3692,34.342,34.351,99500.0
2019-02-14 15:30:00,37.92,37.97,37.92,37.95,271850.0,34.351,34.3963,34.351,34.3782,271850.0
2019-02-14 15:35:00,37.95,38.0,37.95,37.98,252570.0,34.3782,34.4235,34.3782,34.4054,252570.0
2019-02-14 15:40:00,37.97,37.97,37.92,37.92,112420.0,34.3963,34.3963,34.351,34.351,112420.0
2019-02-14 15:45:00,37.92,37.92,37.86,37.86,290830.0,34.351,34.351,34.2967,34.2967,290830.0
2019-02-14 15:50:00,37.85,37.87,37.83,37.85,197125.0,34.2876,34.3057,34.2695,34.2876,197125.0
2019-02-14 15:55:00,37.85,37.86,37.82,37.84,745430.0,34.2876,34.2967,34.2604,34.2786,745430.0
2019-02-15 09:30:00,38.03,38.07,37.98,38.0,157525.0,34.4507,34.4869,34.4054,34.4235,157525.0
2019-02-15 09:35:00,38.01,38.11,38.01,38.11,93990.0,34.4326,34.5232,34.4326,34.5232,93990.0
2019-02-15 09:40:00,38.11,38.18,38.11,38.18,116300.0,34.5232,34.5866,34.5232,34.5866,116300.0
2019-02-15 09:45:00,38.18,38.21,38.18,38.19,18770.0,34.5866,34.6137,34.5866,34.5956,18770.0
2019-02-15 09:50:00,38.18,38.18,38.1,38.16,105160.0,34.5866,34.5866,34.5141,34.5684,105160.0
2019-02-15 09:55:00,38.17,38.18,38.14,38.17,98675.0,34.5775,34.5866,34.5503,34.5775,98675.0
2019-02-15 10:00:00,38.17,38.19,38.13,38.16,134240.0,34.5775,34.5956,34.5413,34.5684,134240.0
2019-02-15 10:05:00,38.17,38.19,38.13,38.17,186340.0,34.5775,34.5956,34.5413,34.5775,186340.0
2019-02-15 10:10:00,38.17,38.19,38.15,38.18,102655.0,34.5775,34.5956,34.5594,34.5866,102655.0
2019-02-15 10:15:00,38.18,38.2,38.17,38.19,129405.0,34.5866,34.6047,34.5775,34.5956,129405.0
2019-02-15 10:20:00,38.19,38.2,38.17,38.19,49885.0,34.5956,34.6047,34.5775,34.5956,49885.0
2019-02-15 10:25:00,38.19,38.22,38.16,38.18,129280.0,34.5956,34.6228,34.5684,34.5866,129280.0
2019-02-15 10:30:00,38.18,38.22,38.18,38.21,63270.0,34.5866,34.6228,34.5866,34.6137,63270.0
2019-02-15 10:35:00,38.2,38.23,38.2,38.21,29825.0,34.6047,34.6319,34.6047,34.6137,29825.0
2019-02-15 10:40:00,38.21,38.27,38.21,38.25,80375.0,34.6137,34.6681,34.6137,34.65,80375.0
2019-02-15 10:45:00,38.25,38.27,38.23,38.26,306245.0,34.65,34.6681,34.6319,34.659,306245.0
2019-02-15 10:50:00,38.26,38.26,38.21,38.23,114580.0,34.659,34.659,34.6137,34.6319,114580.0
2019-02-15 10:55:00,38.22,38.26,38.22,38.24,48890.0,34.6228,34.659,34.6228,34.6409,48890.0
2019-02-15 11:00:00,38.23,38.27,38.23,38.26,25925.0,34.6319,34.6681,34.6319,34.659,25925.0
2019-02-15 11:05:00,38.25,38.25,38.2,38.21,34500.0,34.65,34.65,34.6047,34.6137,34500.0
2019-02-15 11:10:00,38.2,38.2,38.17,38.19,24685.0,34.6047,34.6047,34.5775,34.5956,24685.0
2019-02-15 11:15:00,38.2,38.22,38.18,38.2,36980.0,34.6047,34.6228,34.5866,34.6047,36980.0
2019-02-15 11:20:00,38.2,38.23,38.19,38.22,52710.0,34.6047,34.6319,34.5956,34.6228,52710.0
2019-02-15 11:25:00,38.22,38.25,38.21,38.24,33200.0,34.6228,34.65,34.6137,34.6409,33200.0
2019-02-15 11:30:00,38.25,38.26,38.24,38.25,68375.0,34.65,34.659,34.6409,34.65,68375.0
2019-02-15 11:35:00,38.25,38.25,38.22,38.25,68225.0,34.65,34.65,34.6228,34.65,68225.0
2019-02-15 11:40:00,38.25,38.27,38.23,38.23,46155.0,34.65,34.6681,34.6319,34.6319,46155.0
2019-02-15 11:45:00,38.23,38.25,38.22,38.24,77465.0,34.6319,34.65,34.6228,34.6409,77465.0
2019-02-15 11:50:00,38.25,38.25,38.23,38.25,29610.0,34.65,34.65,34.6319,34.65,29610.0
2019-02-15 11:55:00,38.26,38.26,38.24,38.25,62060.0,34.659,34.659,34.6409,34.65,62060.0
2019-02-15 12:00:00,38.26,38.27,38.23,38.23,22045.0,34.659,34.6681,34.6319,34.6319,22045.0
2019-02-15 12:05:00,38.23,38.24,38.2,38.23,1459700.0,34.6319,34.6409,34.6047,34.6319,1459700.0
2019-02-15 12:10:00,38.23,38.25,38.23,38.24,335080.0,34.6319,34.65,34.6319,34.6409,335080.0
2019-02-15 12:15:00,38.25,38.28,38.24,38.26,39940.0,34.65,34.6772,34.6409,34.659,39940.0
2019-02-15 12:20:00,38.26,38.27,38.25,38.26,19045.0,34.659,34.6681,34.65,34.659,19045.0
2019-02-15 12:25:00,38.26,38.29,38.26,38.26,36715.0,34.659,34.6862,34.659,34.659,36715.0
2019-02-15 12:30:00,38.27,38.28,38.25,38.26,20245.0,34.6681,34.6772,34.65,34.659,20245.0
2019-02-15 12:35:00,38.25,38.27,38.25,38.25,25205.0,34.65,34.6681,34.65,34.65,25205.0
2019-02-15 12:40:00,38.26,38.28,38.25,38.28,43400.0,34.659,34.6772,34.65,34.6772,43400.0
2019-02-15 12:45:00,38.28,38.28,38.26,38.27,39190.0,34.6772,34.6772,34.659,34.6681,39190.0
2019-02-15 12:50:00,38.27,38.27,38.25,38.26,36695.0,34.6681,34.6681,34.65,34.659,36695.0
2019-02-15 12:55:00,38.27,38.27,38.25,38.26,26975.0,34.6681,34.6681,34.65,34.659,26975.0
2019-02-15 13:00:00,38.26,38.27,38.23,38.24,75815.0,34.659,34.6681,34.6319,34.6409,75815.0
2019-02-15 13:05:00,38.24,38.24,38.21,38.21,66375.0,34.6409,34.6409,34.6137,34.6137,66375.0
2019-02-15 13:10:00,38.21,38.21,38.2,38.21,27960.0,34.6137,34.6137,34.6047,34.6137,27960.0
2019-02-15 13:15:00,38.22,38.23,38.21,38.22,29540.0,34.6228,34.6319,34.6137,34.6228,29540.0
2019-02-15 13:20:00,38.22,38.23,38.19,38.2,53975.0,34.6228,34.6319,34.5956,34.6047,53975.0
2019-02-15 13:25:00,38.2,38.21,38.15,38.15,60100.0,34.6047,34.6137,34.5594,34.5594,60100.0
2019-02-15 13:30:00,38.15,38.18,38.15,38.16,76040.0,34.5594,34.5866,34.5594,34.5684,76040.0
2019-02-15 13:35:00,38.16,38.19,38.16,38.19,49740.0,34.5684,34.5956,34.5684,34.5956,49740.0
2019-02-15 13:40:00,38.19,38.2,38.18,38.19,48505.0,34.5956,34.6047,34.5866,34.5956,48505.0
2019-02-15 13:45:00,38.2,38.2,38.18,38.19,24240.0,34.6047,34.6047,34.5866,34.5956,24240.0
2019-02-15 13:50:00,38.2,38.22,38.2,38.21,16990.0,34.6047,34.6228,34.6047,34.6137,16990.0
2019-02-15 13:55:00,38.23,38.23,38.19,38.19,65930.0,34.6319,34.6319,34.5956,34.5956,65930.0
2019-02-15 14:00:00,38.2,38.21,38.19,38.2,19230.0,34.6047,34.6137,34.5956,34.6047,19230.0
2019-02-15 14:05:00,38.2,38.21,38.19,38.19,24455.0,34.6047,34.6137,34.5956,34.5956,24455.0
2019-02-15 14:10:00,38.19,38.19,38.16,38.17,28885.0,34.5956,34.5956,34.5684,34.5775,28885.0
2019-02-15 14:15:00,38.16,38.19,38.15,38.18,29490.0,34.5684,34.5956,34.5594,34.5866,29490.0
2019-02-15 14:20:00,38.18,38.19,38.16,38.19,28870.0,34.5866,34.5956,34.5684,34.5956,28870.0
2019-02-15 14:25:00,38.19,38.19,38.16,38.17,33575.0,34.5956,34.5956,34.5684,34.5775,33575.0
2019-02-15 14:30:00,38.17,38.19,38.17,38.19,36015.0,34.5775,34.5956,34.5775,34.5956,36015.0
2019-02-15 14:35:00,38.18,38.22,38.18,38.21,63655.0,34.5866,34.6228,34.5866,34.6137,63655.0
2019-02-15 14:40:00,38.21,38.21,38.2,38.21,37270.0,34.6137,34.6137,34.6047,34.6137,37270.0
2019-02-15 14:45:00,38.21,38.21,38.19,38.19,51905.0,34.6137,34.6137,34.5956,34.5956,51905.0
2019-02-15 14:50:00,38.2,38.21,38.19,38.21,28550.0,34.6047,34.6137,34.5956,34.6137,28550.0
2019-02-15 14:55:00,38.21,38.23,38.2,38.22,61430.0,34.6137,34.6319,34.6047,34.6228,61430.0
2019-02-15 15:00:00,38.21,38.22,38.19,38.22,62170.0,34.6137,34.6228,34.5956,34.6228,62170.0
2019-02-15 15:05:00,38.21,38.22,38.2,38.2,64405.0,34.6137,34.6228,34.6047,34.6047,64405.0
2019-02-15 15:10:00,38.2,38.2,38.18,38.19,95150.0,34.6047,34.6047,34.5866,34.5956,95150.0
2019-02-15 15:15:00,38.19,38.19,38.17,38.17,38920.0,34.5956,34.5956,34.5775,34.5775,38920.0
2019-02-15 15:20:00,38.18,38.19,38.17,38.18,94700.0,34.5866,34.5956,34.5775,34.5866,94700.0
2019-02-15 15:25:00,38.18,38.19,38.17,38.19,166535.0,34.5866,34.5956,34.5775,34.5956,166535.0
2019-02-15 15:30:00,38.19,38.2,38.17,38.2,100490.0,34.5956,34.6047,34.5775,34.6047,100490.0
2019-02-15 15:35:00,38.2,38.21,38.2,38.21,92780.0,34.6047,34.6137,34.6047,34.6137,92780.0
2019-02-15 15:40:00,38.2,38.23,38.2,38.23,67395.0,34.6047,34.6319,34.6047,34.6319,67395.0
2019-02-15 15:45:00,38.24,38.26,38.23,38.26,80060.0,34.6409,34.659,34.6319,34.659,80060.0
2019-02-15 15:50:00,38.25,38.25,38.22,38.24,96100.0,34.65,34.65,34.6228,34.6409,96100.0
2019-02-15 15:55:00,38.24,38.3,38.23,38.29,294435.0,34.6409,34.6953,34.6319,34.6862,294435.0
2019-02-19 09:30:00,38.15,38.16,38.11,38.12,167520.0,34.5594,34.5684,34.5232,34.5322,167520.0
2019-02-19 09:35:00,38.13,38.18,38.12,38.16,69500.0,34.5413,34.5866,34.5322,34.5684,69500.0
2019-02-19 09:40:00,38.17,38.18,38.14,38.16,34720.0,34.5775,34.5866,34.5503,34.5684,34720.0
2019-02-19 09:45:00,38.14,38.17,38.13,38.16,18980.0,34.5503,34.5775,34.5413,34.5684,18980.0
2019-02-19 09:50:00,38.15,38.18,38.15,38.17,17460.0,34.5594,34.5866,34.5594,34.5775,17460.0
2019-02-19 09:55:00,38.18,38.21,38.16,38.21,19970.0,34.5866,34.6137,34.5684,34.6137,19970.0
2019-02-19 10:00:00,38.2,38.26,38.2,38.26,46720.0,34.6047,34.659,34.6047,34.659,46720.0
2019-02-19 10:05:00,38.26,38.26,38.24,38.26,53955.0,34.659,34.659,34.6409,34.659,53955.0
2019-02-19 10:10:00,38.25,38.29,38.24,38.28,16310.0,34.65,34.6862,34.6409,34.6772,16310.0
2019-02-19 10:15:00,38.29,38.3,38.26,38.27,55710.0,34.6862,34.6953,34.659,34.6681,55710.0
2019-02-19 10:20:00,38.28,38.28,38.24,38.24,28385.0,34.6772,34.6772,34.6409,34.6409,28385.0
2019-02-19 10:25:00,38.24,38.28,38.24,38.27,30335.0,34.6409,34.6772,34.6409,34.6681,30335.0
2019-02-19 10:30:00,38.24,38.24,38.21,38.23,21765.0,34.6409,34.6409,34.6137,34.6319,21765.0
2019-02-19 10:35:00,38.23,38.23,38.18,38.18,59760.0,34.6319,34.6319,34.5866,34.5866,59760.0
2019-02-19 10:40:00,38.18,38.22,38.18,38.21,24100.0,34.5866,34.6228,34.5866,34.6137,24100.0
2019-02-19 10:45:00,38.21,38.21,38.18,38.18,32090.0,34.6137,34.6137,34.5866,34.5866,32090.0
2019-02-19 10:50:00,38.18,38.2,38.18,38.2,19540.0,34.5866,34.6047,34.5866,34.6047,19540.0
2019-02-19 10:55:00,38.2,38.22,38.19,38.2,39485.0,34.6047,34.6228,34.5956,34.6047,39485.0
2019-02-19 11:00:00,38.21,38.25,38.21,38.24,62185.0,34.6137,34.65,34.6137,34.6409,62185.0
2019-02-19 11:05:00,38.25,38.29,38.24,38.29,51335.0,34.65,34.6862,34.6409,34.6862,51335.0
2019-02-19 11:10:00,38.29,38.31,38.27,38.31,85430.0,34.6862,34.7043,34.6681,34.7043,85430.0
2019-02-19 11:15:00,38.31,38.32,38.29,38.29,37505.0,34.7043,34.7134,34.6862,34.6862,37505.0
2019-02-19 11:20:00,38.29,38.31,38.28,38.28,65615.0,34.6862,34.7043,34.6772,34.6772,65615.0
2019-02-19 11:25:00,38.28,38.28,38.25,38.27,54430.0,34.6772,34.6772,34.65,34.6681,54430.0
2019-02-19 11:30:00,38.27,38.29,38.26,38.29,52225.0,34.6681,34.6862,34.659,34.6862,52225.0
2019-02-19 11:35:00,38.29,38.33,38.29,38.32,53065.0,34.6862,34.7224,34.6862,34.7134,53065.0
2019-02-19 11:40:00,38.33,38.33,38.32,38.33,32600.0,34.7224,34.7224,34.7134,34.7224,32600.0
2019-02-19 11:45:00,38.33,38.39,38.33,38.37,37270.0,34.7224,34.7768,34.7224,34.7587,37270.0
2019-02-19 11:50:00,38.36,38.37,38.35,38.37,56765.0,34.7496,34.7587,34.7406,34.7587,56765.0
2019-02-19 11:55:00,38.37,38.39,38.37,38.39,30530.0,34.7587,34.7768,34.7587,34.7768,30530.0
2019-02-19 12:00:00,38.38,38.38,38.36,38.37,30015.0,34.7677,34.7677,34.7496,34.7587,30015.0
2019-02-19 12:05:00,38.37,38.38,38.37,38.38,32460.0,34.7587,34.7677,34.7587,34.7677,32460.0
2019-02-19 12:10:00,38.38,38.39,38.36,38.36,25860.0,34.7677,34.7768,34.7496,34.7496,25860.0
2019-02-19 12:15:00,38.37,38.38,38.35,38.35,45760.0,34.7587,34.7677,34.7406,34.7406,45760.0
2019-02-19 12:20:00,38.36,38.37,38.35,38.36,12125.0,34.7496,34.7587,34.7406,34.7496,12125.0
2019-02-19 12:25:00,38.36,38.36,38.35,38.36,12910.0,34.7496,34.7496,34.7406,34.7496,12910.0
2019-02-19 12:30:00,38.35,38.36,38.34,38.35,7455.0,34.7406,34.7496,34.7315,34.7406,7455.0
2019-02-19 12:35:00,38.36,38.36,38.34,38.34,29345.0,34.7496,34.7496,34.7315,34.7315,29345.0
2019-02-19 12:40:00,38.34,38.36,38.34,38.35,18500.0,34.7315,34.7496,34.7315,34.7406,18500.0
2019-02-19 12:45:00,38.35,38.36,38.33,38.33,15460.0,34.7406,34.7496,34.7224,34.7224,15460.0
2019-02-19 12:50:00,38.34,38.35,38.32,38.35,29070.0,34.7315,34.7406,34.7134,34.7406,29070.0
2019-02-19 12:55:00,38.35,38.36,38.34,38.36,17855.0,34.7406,34.7496,34.7315,34.7496,17855.0
2019-02-19 13:00:00,38.34,38.34,38.33,38.33,23215.0,34.7315,34.7315,34.7224,34.7224,23215.0
2019-02-19 13:05:00,38.33,38.33,38.31,38.32,29240.0,34.7224,34.7224,34.7043,34.7134,29240.0
2019-02-19 13:10:00,38.32,38.32,38.31,38.31,14115.0,34.7134,34.7134,34.7043,34.7043,14115.0
2019-02-19 13:15:00,38.31,38.33,38.31,38.31,10520.0,34.7043,34.7224,34.7043,34.7043,10520.0
2019-02-19 13:20:00,38.31,38.33,38.31,38.33,61810.0,34.7043,34.7224,34.7043,34.7224,61810.0
2019-02-19 13:25:00,38.32,38.33,38.32,38.33,18270.0,34.7134,34.7224,34.7134,34.7224,18270.0
2019-02-19 13:30:00,38.32,38.32,38.29,38.3,80825.0,34.7134,34.7134,34.6862,34.6953,80825.0
2019-02-19 13:35:00,38.3,38.31,38.3,38.31,32440.0,34.6953,34.7043,34.6953,34.7043,32440.0
2019-02-19 13:40:00,38.31,38.32,38.31,38.32,47720.0,34.7043,34.7134,34.7043,34.7134,47720.0
2019-02-19 13:45:00,38.33,38.33,38.31,38.32,46250.0,34.7224,34.7224,34.7043,34.7134,46250.0
2019-02-19 13:50:00,38.31,38.32,38.31,38.32,13530.0,34.7043,34.7134,34.7043,34.7134,13530.0
2019-02-19 13:55:00,38.32,38.32,38.31,38.32,39575.0,34.7134,34.7134,34.7043,34.7134,39575.0
2019-02-19 14:00:00,38.32,38.34,38.32,38.33,27895.0,34.7134,34.7315,34.7134,34.7224,27895.0
2019-02-19 14:05:00,38.33,38.34,38.32,38.34,28840.0,34.7224,34.7315,34.7134,34.7315,28840.0
2019-02-19 14:10:00,38.35,38.35,38.34,38.34,129020.0,34.7406,34.7406,34.7315,34.7315,129020.0
2019-02-19 14:15:00,38.34,38.37,38.34,38.36,59125.0,34.7315,34.7587,34.7315,34.7496,59125.0
2019-02-19 14:20:00,38.37,38.39,38.36,38.39,60425.0,34.7587,34.7768,34.7496,34.7768,60425.0
2019-02-19 14:25:00,38.39,38.39,38.38,38.39,28115.0,34.7768,34.7768,34.7677,34.7768,28115.0
2019-02-19 14:30:00,38.4,38.41,38.39,38.4,41210.0,34.7859,34.7949,34.7768,34.7859,41210.0
2019-02-19 14:35:00,38.4,38.41,38.4,38.4,25560.0,34.7859,34.7949,34.7859,34.7859,25560.0
2019-02-19 14:40:00,38.41,38.42,38.41,38.42,73245.0,34.7949,34.804,34.7949,34.804,73245.0
2019-02-19 14:45:00,38.42,38.42,38.4,38.42,108205.0,34.804,34.804,34.7859,34.804,108205.0
2019-02-19 14:50:00,38.41,38.43,38.41,38.43,109990.0,34.7949,34.813,34.7949,34.813,109990.0
2019-02-19 14:55:00,38.43,38.44,38.42,38.42,58730.0,34.813,34.8221,34.804,34.804,58730.0
2019-02-19 15:00:00,38.42,38.42,38.41,38.41,108920.0,34.804,34.804,34.7949,34.7949,108920.0
2019-02-19 15:05:00,38.41,38.42,38.4,38.42,114200.0,34.7949,34.804,34.7859,34.804,114200.0
2019-02-19 15:10:00,38.42,38.42,38.41,38.42,48500.0,34.804,34.804,34.7949,34.804,48500.0
2019-02-19 15:15:00,38.42,38.42,38.41,38.42,44955.0,34.804,34.804,34.7949,34.804,44955.0
2019-02-19 15:20:00,38.41,38.41,38.39,38.4,32525.0,34.7949,34.7949,34.7768,34.7859,32525.0
2019-02-19 15:25:00,38.4,38.4,38.39,38.4,55095.0,34.7859,34.7859,34.7768,34.7859,55095.0
2019-02-19 15:30:00,38.4,38.42,38.4,38.41,51285.0,34.7859,34.804,34.7859,34.7949,51285.0
2019-02-19 15:35:00,38.41,38.43,38.4,38.4,91820.0,34.7949,34.813,34.7859,34.7859,91820.0
2019-02-19 15:40:00,38.4,38.43,38.39,38.43,139040.0,34.7859,34.813,34.7768,34.813,139040.0
2019-02-19 15:45:00,38.43,38.43,38.39,38.39,51125.0,34.813,34.813,34.7768,34.7768,51125.0
2019-02-19 15:50:00,38.39,38.39,38.37,38.37,135260.0,34.7768,34.7768,34.7587,34.7587,135260.0
2019-02-19 15:55:00,38.37,38.37,38.33,38.34,245915.0,34.7587,34.7587,34.7224,34.7315,245915.0
2019-02-20 09:30:00,38.36,38.36,38.31,38.34,130665.0,34.7496,34.7496,34.7043,34.7315,130665.0
2019-02-20 09:35:00,38.35,38.37,38.33,38.36,129020.0,34.7406,34.7587,34.7224,34.7496,129020.0
2019-02-20 09:40:00,38.37,38.38,38.34,38.35,75650.0,34.7587,34.7677,34.7315,34.7406,75650.0
2019-02-20 09:45:00,38.35,38.35,38.31,38.32,35295.0,34.7406,34.7406,34.7043,34.7134,35295.0
2019-02-20 09:50:00,38.33,38.37,38.32,38.36,25920.0,34.7224,34.7587,34.7134,34.7496,25920.0
2019-02-20 09:55:00,38.36,38.38,38.36,38.37,14545.0,34.7496,34.7677,34.7496,34.7587,14545.0
2019-02-20 10:00:00,38.36,38.36,38.33,38.35,32780.0,34.7496,34.7496,34.7224,34.7406,32780.0
2019-02-20 10:05:00,38.35,38.37,38.32,38.36,26770.0,34.7406,34.7587,34.7134,34.7496,26770.0
2019-02-20 10:10:00,38.36,38.38,38.34,38.34,44885.0,34.7496,34.7677,34.7315,34.7315,44885.0
2019-02-20 10:15:00,38.34,38.39,38.34,38.38,44880.0,34.7315,34.7768,34.7315,34.7677,44880.0
2019-02-20 10:20:00,38.38,38.39,38.37,38.39,33690.0,34.7677,34.7768,34.7587,34.7768,33690.0
2019-02-20 10:25:00,38.38,38.4,38.38,38.39,22990.0,34.7677,34.7859,34.7677,34.7768,22990.0
2019-02-20 10:30:00,38.41,38.42,38.4,38.41,12065.0,34.7949,34.804,34.7859,34.7949,12065.0
2019-02-20 10:35:00,38.41,38.43,38.41,38.43,18165.0,34.7949,34.813,34.7949,34.813,18165.0
2019-02-20 10:40:00,38.42,38.44,38.41,38.42,38630.0,34.804,34.8221,34.7949,34.804,38630.0
2019-02-20 10:45:00,38.42,38.43,38.39,38.41,53885.0,34.804,34.813,34.7768,34.7949,53885.0
2019-02-20 10:50:00,38.41,38.42,38.39,38.42,51710.0,34.7949,34.804,34.7768,34.804,51710.0
2019-02-20 10:55:00,38.41,38.42,38.4,38.4,44710.0,34.7949,34.804,34.7859,34.7859,44710.0
2019-02-20 11:00:00,38.39,38.4,38.37,38.4,31545.0,34.7768,34.7859,34.7587,34.7859,31545.0
2019-02-20 11:05:00,38.41,38.41,38.4,38.4,31015.0,34.7949,34.7949,34.7859,34.7859,31015.0
2019-02-20 11:10:00,38.41,38.42,38.38,38.39,65800.0,34.7949,34.804,34.7677,34.7768,65800.0
2019-02-20 11:15:00,38.39,38.4,38.37,38.4,39860.0,34.7768,34.7859,34.7587,34.7859,39860.0
2019-02-20 11:20:00,38.4,38.4,38.37,38.37,36510.0,34.7859,34.7859,34.7587,34.7587,36510.0
2019-02-20 11:25:00,38.37,38.4,38.37,38.38,39790.0,34.7587,34.7859,34.7587,34.7677,39790.0
2019-02-20 11:30:00,38.39,38.39,38.37,38.38,35850.0,34.7768,34.7768,34.7587,34.7677,35850.0
2019-02-20 11:35:00,38.39,38.41,38.37,38.41,22600.0,34.7768,34.7949,34.7587,34.7949,22600.0
2019-02-20 11:40:00,38.41,38.44,38.4,38.43,40590.0,34.7949,34.8221,34.7859,34.813,40590.0
2019-02-20 11:45:00,38.43,38.45,38.42,38.45,99595.0,34.813,34.8312,34.804,34.8312,99595.0
2019-02-20 11:50:00,38.45,38.48,38.45,38.47,66945.0,34.8312,34.8583,34.8312,34.8493,66945.0
2019-02-20 11:55:00,38.47,38.48,38.46,38.46,26435.0,34.8493,34.8583,34.8402,34.8402,26435.0
2019-02-20 12:00:00,38.45,38.46,38.44,38.45,30795.0,34.8312,34.8402,34.8221,34.8312,30795.0
2019-02-20 12:05:00,38.45,38.45,38.4,38.42,38025.0,34.8312,34.8312,34.7859,34.804,38025.0
2019-02-20 12:10:00,38.43,38.46,38.43,38.45,32790.0,34.813,34.8402,34.813,34.8312,32790.0
2019-02-20 12:15:00,38.45,38.47,38.45,38.46,85170.0,34.8312,34.8493,34.8312,34.8402,85170.0
2019-02-20 12:20:00,38.46,38.46,38.43,38.45,17055.0,34.8402,34.8402,34.813,34.8312,17055.0
2019-02-20 12:25:00,38.45,38.45,38.39,38.39,55025.0,34.8312,34.8312,34.7768,34.7768,55025.0
2019-02-20 12:30:00,38.39,38.41,38.38,38.38,50385.0,34.7768,34.7949,34.7677,34.7677,50385.0
2019-02-20 12:35:00,38.38,38.43,38.38,38.42,27420.0,34.7677,34.813,34.7677,34.804,27420.0
2019-02-20 12:40:00,38.43,38.44,38.42,38.42,17775.0,34.813,34.8221,34.804,34.804,17775.0
2019-02-20 12:45:00,38.44,38.44,38.42,38.43,46055.0,34.8221,34.8221,34.804,34.813,46055.0
2019-02-20 12:50:00,38.42,38.43,38.4,38.4,37965.0,34.804,34.813,34.7859,34.7859,37965.0
2019-02-20 12:55:00,38.39,38.42,38.38,38.41,44975.0,34.7768,34.804,34.7677,34.7949,44975.0
2019-02-20 13:00:00,38.4,38.43,38.4,38.43,21090.0,34.7859,34.813,34.7859,34.813,21090.0
2019-02-20 13:05:00,38.43,38.45,38.43,38.45,47425.0,34.813,34.8312,34.813,34.8312,47425.0
2019-02-20 13:10:00,38.44,38.46,38.44,38.46,43725.0,34.8221,34.8402,34.8221,34.8402,43725.0
2019-02-20 13:15:00,38.46,38.48,38.46,38.47,74865.0,34.8402,34.8583,34.8402,34.8493,74865.0
2019-02-20 13:20:00,38.47,38.48,38.47,38.48,32920.0,34.8493,34.8583,34.8493,34.8583,32920.0
2019-02-20 13:25:00,38.47,38.52,38.47,38.52,39955.0,34.8493,34.8946,34.8493,34.8946,39955.0
2019-02-20 13:30:00,38.51,38.52,38.5,38.51,30240.0,34.8855,34.8946,34.8764,34.8855,30240.0
2019-02-20 13:35:00,38.51,38.51,38.49,38.5,28010.0,34.8855,34.8855,34.8674,34.8764,28010.0
2019-02-20 13:40:00,38.5,38.52,38.5,38.51,28950.0,34.8764,34.8946,34.8764,34.8855,28950.0
2019-02-20 13:45:00,38.51,38.52,38.51,38.51,87040.0,34.8855,34.8946,34.8855,34.8855,87040.0
2019-02-20 13:50:00,38.51,38.53,38.5,38.52,52490.0,34.8855,34.9036,34.8764,34.8946,52490.0
2019-02-20 13:55:00,38.53,38.53,38.49,38.5,53055.0,34.9036,34.9036,34.8674,34.8764,53055.0
2019-02-20 14:00:00,38.5,38.52,38.46,38.49,139470.0,34.8764,34.8946,34.8402,34.8674,139470.0
2019-02-20 14:05:00,38.49,38.58,38.48,38.53,199995.0,34.8674,34.9489,34.8583,34.9036,199995.0
2019-02-20 14:10:00,38.5,38.52,38.46,38.49,86335.0,34.8764,34.8946,34.8402,34.8674,86335.0
2019-02-20 14:15:00,38.5,38.5,38.44,38.44,24695.0,34.8764,34.8764,34.8221,34.8221,24695.0
2019-02-20 14:20:00,38.44,38.44,38.39,38.41,41770.0,34.8221,34.8221,34.7768,34.7949,41770.0
2019-02-20 14:25:00,38.42,38.46,38.42,38.45,24850.0,34.804,34.8402,34.804,34.8312,24850.0
2019-02-20 14:30:00,38.45,38.52,38.45,38.5,128725.0,34.8312,34.8946,34.8312,34.8764,128725.0
2019-02-20 14:35:00,38.5,38.53,38.5,38.5,87255.0,34.8764,34.9036,34.8764,34.8764,87255.0
2019-02-20 14:40:00,38.5,38.51,38.48,38.5,336375.0,34.8764,34.8855,34.8583,34.8764,336375.0
2019-02-20 14:45:00,38.51,38.52,38.5,38.51,61990.0,34.8855,34.8946,34.8764,34.8855,61990.0
2019-02-20 14:50:00,38.51,38.54,38.51,38.53,53235.0,34.8855,34.9127,34.8855,34.9036,53235.0
2019-02-20 14:55:00,38.53,38.53,38.51,38.52,19320.0,34.9036,34.9036,34.8855,34.8946,19320.0
2019-02-20 15:00:00,38.52,38.53,38.5,38.52,154620.0,34.8946,34.9036,34.8764,34.8946,154620.0
2019-02-20 15:05:00,38.51,38.53,38.51,38.53,35890.0,34.8855,34.9036,34.8855,34.9036,35890.0
2019-02-20 15:10:00,38.53,38.55,38.52,38.52,46340.0,34.9036,34.9217,34.8946,34.8946,46340.0
2019-02-20 15:15:00,38.52,38.54,38.52,38.54,77855.0,34.8946,34.9127,34.8946,34.9127,77855.0
2019-02-20 15:20:00,38.54,38.55,38.53,38.54,42345.0,34.9127,34.9217,34.9036,34.9127,42345.0
2019-02-20 15:25:00,38.54,38.56,38.52,38.52,108115.0,34.9127,34.9308,34.8946,34.8946,108115.0
2019-02-20 15:30:00,38.52,38.53,38.51,38.52,87800.0,34.8946,34.9036,34.8855,34.8946,87800.0
2019-02-20 15:35:00,38.53,38.55,38.51,38.54,234115.0,34.9036,34.9217,34.8855,34.9127,234115.0
2019-02-20 15:40:00,38.54,38.54,38.52,38.53,114005.0,34.9127,34.9127,34.8946,34.9036,114005.0
2019-02-20 15:45:00,38.54,38.54,38.5,38.51,76695.0,34.9127,34.9127,34.8764,34.8855,76695.0
2019-02-20 15:50:00,38.51,38.51,38.48,38.5,105565.0,34.8855,34.8855,34.8583,34.8764,105565.0
2019-02-20 15:55:00,38.5,38.51,38.48,38.51,249045.0,34.8764,34.8855,34.8583,34.8855,249045.0
2019-02-21 09:30:00,38.46,38.47,38.4,38.4,108295.0,34.8402,34.8493,34.7859,34.7859,108295.0
2019-02-21 09:35:00,38.38,38.45,38.37,38.45,67600.0,34.7677,34.8312,34.7587,34.8312,67600.0
2019-02-21 09:40:00,38.44,38.46,38.4,38.41,59635.0,34.8221,34.8402,34.7859,34.7949,59635.0
2019-02-21 09:45:00,38.4,38.44,38.38,38.4,40900.0,34.7859,34.8221,34.7677,34.7859,40900.0
2019-02-21 09:50:00,38.41,38.45,38.4,38.42,50075.0,34.7949,34.8312,34.7859,34.804,50075.0
2019-02-21 09:55:00,38.42,38.46,38.41,38.41,26000.0,34.804,34.8402,34.7949,34.7949,26000.0
2019-02-21 10:00:00,38.39,38.44,38.36,38.43,70970.0,34.7768,34.8221,34.7496,34.813,70970.0
2019-02-21 10:05:00,38.43,38.46,38.39,38.42,33560.0,34.813,34.8402,34.7768,34.804,33560.0
2019-02-21 10:10:00,38.44,38.44,38.37,38.39,12995.0,34.8221,34.8221,34.7587,34.7768,12995.0
2019-02-21 10:15:00,38.39,38.45,38.38,38.42,66240.0,34.7768,34.8312,34.7677,34.804,66240.0
2019-02-21 10:20:00,38.45,38.46,38.41,38.41,90275.0,34.8312,34.8402,34.7949,34.7949,90275.0
2019-02-21 10:25:00,38.45,38.45,38.38,38.38,49655.0,34.8312,34.8312,34.7677,34.7677,49655.0
2019-02-21 10:30:00,38.39,38.41,38.38,38.41,30745.0,34.7768,34.7949,34.7677,34.7949,30745.0
2019-02-21 10:35:00,38.39,38.42,38.37,38.42,36905.0,34.7768,34.804,34.7587,34.804,36905.0
2019-02-21 10:40:00,38.41,38.44,38.39,38.44,49705.0,34.7949,34.8221,34.7768,34.8221,49705.0
2019-02-21 10:45:00,38.44,38.45,38.39,38.39,63580.0,34.8221,34.8312,34.7768,34.7768,63580.0
2019-02-21 10:50:00,38.37,38.41,38.37,38.39,25570.0,34.7587,34.7949,34.7587,34.7768,25570.0
2019-02-21 10:55:00,38.4,38.4,38.37,38.37,35840.0,34.7859,34.7859,34.7587,34.7587,35840.0
2019-02-21 11:00:00,38.38,38.43,38.36,38.43,54560.0,34.7677,34.813,34.7496,34.813,54560.0
2019-02-21 11:05:00,38.45,38.46,38.4,38.42,36215.0,34.8312,34.8402,34.7859,34.804,36215.0
2019-02-21 11:10:00,38.42,38.45,38.42,38.44,47540.0,34.804,34.8312,34.804,34.8221,47540.0
2019-02-21 11:15:00,38.43,38.44,38.42,38.43,43985.0,34.813,34.8221,34.804,34.813,43985.0
2019-02-21 11:20:00,38.43,38.43,38.39,38.39,36855.0,34.813,34.813,34.7768,34.7768,36855.0
2019-02-21 11:25:00,38.39,38.39,38.34,38.34,18340.0,34.7768,34.7768,34.7315,34.7315,18340.0
2019-02-21 11:30:00,38.34,38.37,38.34,38.37,112990.0,34.7315,34.7587,34.7315,34.7587,112990.0
2019-02-21 11:35:00,38.38,38.38,38.35,38.37,76530.0,34.7677,34.7677,34.7406,34.7587,76530.0
2019-02-21 11:40:00,38.36,38.38,38.36,38.37,48335.0,34.7496,34.7677,34.7496,34.7587,48335.0
2019-02-21 11:45:00,38.37,38.38,38.36,38.38,10450.0,34.7587,34.7677,34.7496,34.7677,10450.0
2019-02-21 11:50:00,38.38,38.43,38.38,38.42,32845.0,34.7677,34.813,34.7677,34.804,32845.0
2019-02-21 11:55:00,38.42,38.46,38.42,38.45,62465.0,34.804,34.8402,34.804,34.8312,62465.0
2019-02-21 12:00:00,38.45,38.47,38.42,38.43,28915.0,34.8312,34.8493,34.804,34.813,28915.0
2019-02-21 12:05:00,38.44,38.44,38.43,38.43,21170.0,34.8221,34.8221,34.813,34.813,21170.0
2019-02-21 12:10:00,38.42,38.43,38.39,38.39,23005.0,34.804,34.813,34.7768,34.7768,23005.0
2019-02-21 12:15:00,38.38,38.41,38.38,38.4,52665.0,34.7677,34.7949,34.7677,34.7859,52665.0
2019-02-21 12:20:00,38.39,38.41,38.39,38.39,34820.0,34.7768,34.7949,34.7768,34.7768,34820.0
2019-02-21 12:25:00,38.39,38.4,38.38,38.39,60415.0,34.7768,34.7859,34.7677,34.7768,60415.0
2019-02-21 12:30:00,38.39,38.44,38.39,38.42,100350.0,34.7768,34.8221,34.7768,34.804,100350.0
2019-02-21 12:35:00,38.42,38.44,38.42,38.42,71060.0,34.804,34.8221,34.804,34.804,71060.0
2019-02-21 12:40:00,38.43,38.44,38.42,38.42,26450.0,34.813,34.8221,34.804,34.804,26450.0
2019-02-21 12:45:00,38.42,38.43,38.41,38.41,27850.0,34.804,34.813,34.7949,34.7949,27850.0
2019-02-21 12:50:00,38.42,38.45,38.42,38.44,30580.0,34.804,34.8312,34.804,34.8221,30580.0
2019-02-21 12:55:00,38.45,38.46,38.44,38.46,97610.0,34.8312,34.8402,34.8221,34.8402,97610.0
2019-02-21 13:00:00,38.46,38.46,38.44,38.45,51365.0,34.8402,34.8402,34.8221,34.8312,51365.0
2019-02-21 13:05:00,38.45,38.46,38.45,38.46,18485.0,34.8312,34.8402,34.8312,34.8402,18485.0
2019-02-21 13:10:00,38.46,38.46,38.45,38.46,69540.0,34.8402,34.8402,34.8312,34.8402,69540.0
2019-02-21 13:15:00,38.46,38.46,38.45,38.45,63770.0,34.8402,34.8402,34.8312,34.8312,63770.0
2019-02-21 13:20:00,38.46,38.46,38.44,38.45,37595.0,34.8402,34.8402,34.8221,34.8312,37595.0
2019-02-21 13:25:00,38.45,38.45,38.42,38.42,48125.0,34.8312,34.8312,34.804,34.804,48125.0
2019-02-21 13:30:00,38.43,38.44,38.41,38.42,71115.0,34.813,34.8221,34.7949,34.804,71115.0
2019-02-21 13:35:00,38.42,38.43,38.41,38.41,35845.0,34.804,34.813,34.7949,34.7949,35845.0
2019-02-21 13:40:00,38.42,38.43,38.42,38.43,27030.0,34.804,34.813,34.804,34.813,27030.0
2019-02-21 13:45:00,38.42,38.43,38.41,38.43,45155.0,34.804,34.813,34.7949,34.813,45155.0
2019-02-21 13:50:00,38.43,38.44,38.43,38.43,163325.0,34.813,34.8221,34.813,34.813,163325.0
2019-02-21 13:55:00,38.44,38.45,38.43,38.45,82605.0,34.8221,34.8312,34.813,34.8312,82605.0
2019-02-21 14:00:00,38.45,38.46,38.44,38.44,77265.0,34.8312,34.8402,34.8221,34.8221,77265.0
2019-02-21 14:05:00,38.44,38.45,38.43,38.43,63715.0,34.8221,34.8312,34.813,34.813,63715.0
2019-02-21 14:10:00,38.43,38.43,38.39,38.39,169505.0,34.813,34.813,34.7768,34.7768,169505.0
2019-02-21 14:15:00,38.39,38.39,38.36,38.36,62290.0,34.7768,34.7768,34.7496,34.7496,62290.0
2019-02-21 14:20:00,38.37,38.37,38.33,38.33,53975.0,34.7587,34.7587,34.7224,34.7224,53975.0
2019-02-21 14:25:00,38.33,38.34,38.31,38.34,36185.0,34.7224,34.7315,34.7043,34.7315,36185.0
2019-02-21 14:30:00,38.35,38.35,38.33,38.33,90980.0,34.7406,34.7406,34.7224,34.7224,90980.0
2019-02-21 14:35:00,38.33,38.33,38.32,38.32,69225.0,34.7224,34.7224,34.7134,34.7134,69225.0
2019-02-21 14:40:00,38.32,38.35,38.32,38.33,50515.0,34.7134,34.7406,34.7134,34.7224,50515.0
2019-02-21 14:45:00,38.32,38.33,38.27,38.27,36725.0,34.7134,34.7224,34.6681,34.6681,36725.0
2019-02-21 14:50:00,38.27,38.27,38.23,38.24,53065.0,34.6681,34.6681,34.6319,34.6409,53065.0
2019-02-21 14:55:00,38.24,38.27,38.24,38.26,39230.0,34.6409,34.6681,34.6409,34.659,39230.0
2019-02-21 15:00:00,38.26,38.27,38.25,38.25,49280.0,34.659,34.6681,34.65,34.65,49280.0
2019-02-21 15:05:00,38.26,38.31,38.26,38.31,52365.0,34.659,34.7043,34.659,34.7043,52365.0
2019-02-21 15:10:00,38.31,38.32,38.3,38.3,49455.0,34.7043,34.7134,34.6953,34.6953,49455.0
2019-02-21 15:15:00,38.3,38.32,38.28,38.29,119755.0,34.6953,34.7134,34.6772,34.6862,119755.0
2019-02-21 15:20:00,38.29,38.31,38.29,38.3,46760.0,34.6862,34.7043,34.6862,34.6953,46760.0
2019-02-21 15:25:00,38.3,38.3,38.27,38.29,60675.0,34.6953,34.6953,34.6681,34.6862,60675.0
2019-02-21 15:30:00,38.28,38.29,38.24,38.27,80805.0,34.6772,34.6862,34.6409,34.6681,80805.0
2019-02-21 15:35:00,38.28,38.29,38.27,38.29,51220.0,34.6772,34.6862,34.6681,34.6862,51220.0
2019-02-21 15:40:00,38.29,38.31,38.28,38.29,81310.0,34.6862,34.7043,34.6772,34.6862,81310.0
2019-02-21 15:45:00,38.31,38.34,38.31,38.33,69780.0,34.7043,34.7315,34.7043,34.7224,69780.0
2019-02-21 15:50:00,38.33,38.36,38.32,38.36,161085.0,34.7224,34.7496,34.7134,34.7496,161085.0
2019-02-21 15:55:00,38.36,38.4,38.36,38.38,294470.0,34.7496,34.7859,34.7496,34.7677,294470.0
2019-02-22 09:30:00,38.48,38.49,38.44,38.47,90460.0,34.8583,34.8674,34.8221,34.8493,90460.0
2019-02-22 09:35:00,38.48,38.52,38.47,38.5,129385.0,34.8583,34.8946,34.8493,34.8764,129385.0
2019-02-22 09:40:00,38.51,38.51,38.46,38.49,74175.0,34.8855,34.8855,34.8402,34.8674,74175.0
2019-02-22 09:45:00,38.5,38.53,38.5,38.52,28395.0,34.8764,34.9036,34.8764,34.8946,28395.0
2019-02-22 09:50:00,38.51,38.57,38.5,38.56,95855.0,34.8855,34.9399,34.8764,34.9308,95855.0
2019-02-22 09:55:00,38.56,38.58,38.54,38.54,74730.0,34.9308,34.9489,34.9127,34.9127,74730.0
2019-02-22 10:00:00,38.55,38.57,38.53,38.55,32120.0,34.9217,34.9399,34.9036,34.9217,32120.0
2019-02-22 10:05:00,38.54,38.58,38.54,38.56,82690.0,34.9127,34.9489,34.9127,34.9308,82690.0
2019-02-22 10:10:00,38.56,38.6,38.55,38.59,66415.0,34.9308,34.967,34.9217,34.958,66415.0
2019-02-22 10:15:00,38.59,38.61,38.57,38.59,52905.0,34.958,34.9761,34.9399,34.958,52905.0
2019-02-22 10:20:00,38.58,38.6,38.56,38.57,19175.0,34.9489,34.967,34.9308,34.9399,19175.0
2019-02-22 10:25:00,38.56,38.57,38.53,38.54,39035.0,34.9308,34.9399,34.9036,34.9127,39035.0
2019-02-22 10:30:00,38.54,38.57,38.54,38.56,53460.0,34.9127,34.9399,34.9127,34.9308,53460.0
2019-02-22 10:35:00,38.55,38.55,38.53,38.54,198320.0,34.9217,34.9217,34.9036,34.9127,198320.0
2019-02-22 10:40:00,38.54,38.56,38.53,38.54,55095.0,34.9127,34.9308,34.9036,34.9127,55095.0
2019-02-22 10:45:00,38.55,38.59,38.55,38.58,27455.0,34.9217,34.958,34.9217,34.9489,27455.0
2019-02-22 10:50:00,38.58,38.6,38.56,38.59,67805.0,34.9489,34.967,34.9308,34.958,67805.0
2019-02-22 10:55:00,38.59,38.61,38.58,38.6,57160.0,34.958,34.9761,34.9489,34.967,57160.0
2019-02-22 11:00:00,38.6,38.6,38.58,38.59,41205.0,34.967,34.967,34.9489,34.958,41205.0
2019-02-22 11:05:00,38.6,38.62,38.59,38.61,38205.0,34.967,34.9852,34.958,34.9761,38205.0
2019-02-22 11:10:00,38.62,38.64,38.61,38.63,77810.0,34.9852,35.0033,34.9761,34.9942,77810.0
2019-02-22 11:15:00,38.64,38.66,38.62,38.66,18080.0,35.0033,35.0214,34.9852,35.0214,18080.0
2019-02-22 11:20:00,38.66,38.67,38.65,38.66,47960.0,35.0214,35.0304,35.0123,35.0214,47960.0
2019-02-22 11:25:00,38.66,38.67,38.64,38.65,113900.0,35.0214,35.0304,35.0033,35.0123,113900.0
2019-02-22 11:30:00,38.66,38.68,38.65,38.67,129195.0,35.0214,35.0395,35.0123,35.0304,129195.0
2019-02-22 11:35:00,38.68,38.68,38.67,38.68,66500.0,35.0395,35.0395,35.0304,35.0395,66500.0
2019-02-22 11:40:00,38.69,38.69,38.66,38.66,46100.0,35.0486,35.0486,35.0214,35.0214,46100.0
2019-02-22 11:45:00,38.67,38.68,38.66,38.68,37230.0,35.0304,35.0395,35.0214,35.0395,37230.0
2019-02-22 11:50:00,38.68,38.68,38.65,38.66,55580.0,35.0395,35.0395,35.0123,35.0214,55580.0
2019-02-22 11:55:00,38.67,38.69,38.67,38.69,31930.0,35.0304,35.0486,35.0304,35.0486,31930.0
2019-02-22 12:00:00,38.68,38.71,38.68,38.71,323600.0,35.0395,35.0667,35.0395,35.0667,323600.0
2019-02-22 12:05:00,38.7,38.7,38.68,38.69,46505.0,35.0576,35.0576,35.0395,35.0486,46505.0
2019-02-22 12:10:00,38.69,38.69,38.67,38.68,49390.0,35.0486,35.0486,35.0304,35.0395,49390.0
2019-02-22 12:15:00,38.68,38.69,38.66,38.66,77885.0,35.0395,35.0486,35.0214,35.0214,77885.0
2019-02-22 12:20:00,38.66,38.67,38.65,38.67,83430.0,35.0214,35.0304,35.0123,35.0304,83430.0
2019-02-22 12:25:00,38.66,38.67,38.65,38.65,43530.0,35.0214,35.0304,35.0123,35.0123,43530.0
2019-02-22 12:30:00,38.66,38.66,38.63,38.65,26345.0,35.0214,35.0214,34.9942,35.0123,26345.0
2019-02-22 12:35:00,38.64,38.65,38.63,38.64,27855.0,35.0033,35.0123,34.9942,35.0033,27855.0
2019-02-22 12:40:00,38.63,38.65,38.63,38.64,52505.0,34.9942,35.0123,34.9942,35.0033,52505.0
2019-02-22 12:45:00,38.65,38.65,38.63,38.65,29190.0,35.0123,35.0123,34.9942,35.0123,29190.0
2019-02-22 12:50:00,38.65,38.65,38.62,38.63,21915.0,35.0123,35.0123,34.9852,34.9942,21915.0
2019-02-22 12:55:00,38.63,38.64,38.63,38.64,42770.0,34.9942,35.0033,34.9942,35.0033,42770.0
2019-02-22 13:00:00,38.64,38.64,38.63,38.63,14135.0,35.0033,35.0033,34.9942,34.9942,14135.0
2019-02-22 13:05:00,38.63,38.64,38.62,38.63,37585.0,34.9942,35.0033,34.9852,34.9942,37585.0
2019-02-22 13:10:00,38.62,38.63,38.61,38.61,34320.0,34.9852,34.9942,34.9761,34.9761,34320.0
2019-02-22 13:15:00,38.61,38.62,38.6,38.61,73160.0,34.9761,34.9852,34.967,34.9761,73160.0
2019-02-22 13:20:00,38.61,38.62,38.61,38.61,81240.0,34.9761,34.9852,34.9761,34.9761,81240.0
2019-02-22 13:25:00,38.61,38.63,38.61,38.63,36680.0,34.9761,34.9942,34.9761,34.9942,36680.0
2019-02-22 13:30:00,38.62,38.64,38.62,38.64,41650.0,34.9852,35.0033,34.9852,35.0033,41650.0
2019-02-22 13:35:00,38.64,38.65,38.64,38.64,46070.0,35.0033,35.0123,35.0033,35.0033,46070.0
2019-02-22 13:40:00,38.64,38.65,38.63,38.63,63390.0,35.0033,35.0123,34.9942,34.9942,63390.0
2019-02-22 13:45:00,38.63,38.64,38.63,38.64,42155.0,34.9942,35.0033,34.9942,35.0033,42155.0
2019-02-22 13:50:00,38.64,38.64,38.62,38.63,41715.0,35.0033,35.0033,34.9852,34.9942,41715.0
2019-02-22 13:55:00,38.63,38.64,38.62,38.63,47260.0,34.9942,35.0033,34.9852,34.9942,47260.0
2019-02-22 14:00:00,38.63,38.63,38.62,38.62,150150.0,34.9942,34.9942,34.9852,34.9852,150150.0
2019-02-22 14:05:00,38.62,38.65,38.62,38.65,224505.0,34.9852,35.0123,34.9852,35.0123,224505.0
2019-02-22 14:10:00,38.65,38.67,38.65,38.67,69465.0,35.0123,35.0304,35.0123,35.0304,69465.0
2019-02-22 14:15:00,38.67,38.67,38.64,38.64,44315.0,35.0304,35.0304,35.0033,35.0033,44315.0
2019-02-22 14:20:00,38.64,38.64,38.63,38.64,67290.0,35.0033,35.0033,34.9942,35.0033,67290.0
2019-02-22 14:25:00,38.63,38.64,38.63,38.63,69295.0,34.9942,35.0033,34.9942,34.9942,69295.0
2019-02-22 14:30:00,38.63,38.64,38.62,38.63,41225.0,34.9942,35.0033,34.9852,34.9942,41225.0
2019-02-22 14:35:00,38.63,38.63,38.57,38.58,1189845.0,34.9942,34.9942,34.9399,34.9489,1189845.0
2019-02-22 14:40:00,38.58,38.58,38.53,38.56,1199510.0,34.9489,34.9489,34.9036,34.9308,1199510.0
2019-02-22 14:45:00,38.55,38.58,38.55,38.57,425675.0,34.9217,34.9489,34.9217,34.9399,425675.0
2019-02-22 14:50:00,38.57,38.59,38.56,38.57,80635.0,34.9399,34.958,34.9308,34.9399,80635.0
2019-02-22 14:55:00,38.57,38.58,38.56,38.57,87845.0,34.9399,34.9489,34.9308,34.9399,87845.0
2019-02-22 15:00:00,38.56,38.61,38.56,38.6,82440.0,34.9308,34.9761,34.9308,34.967,82440.0
2019-02-22 15:05:00,38.6,38.61,38.59,38.61,78345.0,34.967,34.9761,34.958,34.9761,78345.0
2019-02-22 15:10:00,38.61,38.64,38.61,38.63,99545.0,34.9761,35.0033,34.9761,34.9942,99545.0
2019-02-22 15:15:00,38.63,38.65,38.62,38.65,59860.0,34.9942,35.0123,34.9852,35.0123,59860.0
2019-02-22 15:20:00,38.65,38.66,38.64,38.64,54490.0,35.0123,35.0214,35.0033,35.0033,54490.0
2019-02-22 15:25:00,38.64,38.68,38.64,38.67,158855.0,35.0033,35.0395,35.0033,35.0304,158855.0
2019-02-22 15:30:00,38.67,38.68,38.66,38.67,118725.0,35.0304,35.0395,35.0214,35.0304,118725.0
2019-02-22 15:35:00,38.67,38.67,38.63,38.64,123870.0,35.0304,35.0304,34.9942,35.0033,123870.0
2019-02-22 15:40:00,38.64,38.65,38.63,38.65,131300.0,35.0033,35.0123,34.9942,35.0123,131300.0
2019-02-22 15:45:00,38.65,38.67,38.65,38.65,127430.0,35.0123,35.0304,35.0123,35.0123,127430.0
2019-02-22 15:50:00,38.65,38.66,38.63,38.66,141070.0,35.0123,35.0214,34.9942,35.0214,141070.0
2019-02-22 15:55:00,38.66,38.7,38.66,38.67,354230.0,35.0214,35.0576,35.0214,35.0304,354230.0
2019-02-25 09:30:00,38.86,38.9,38.86,38.87,164330.0,35.2026,35.2388,35.2026,35.2116,164330.0
2019-02-25 09:35:00,38.89,38.89,38.85,38.87,102445.0,35.2297,35.2297,35.1935,35.2116,102445.0
2019-02-25 09:40:00,38.87,38.88,38.82,38.82,144625.0,35.2116,35.2207,35.1663,35.1663,144625.0
2019-02-25 09:45:00,38.83,38.84,38.79,38.81,46820.0,35.1754,35.1844,35.1392,35.1573,46820.0
2019-02-25 09:50:00,38.81,38.86,38.8,38.84,124200.0,35.1573,35.2026,35.1482,35.1844,124200.0
2019-02-25 09:55:00,38.84,38.87,38.82,38.86,122070.0,35.1844,35.2116,35.1663,35.2026,122070.0
2019-02-25 10:00:00,38.87,38.87,38.84,38.86,94115.0,35.2116,35.2116,35.1844,35.2026,94115.0
2019-02-25 10:05:00,38.87,38.89,38.85,38.89,58615.0,35.2116,35.2297,35.1935,35.2297,58615.0
2019-02-25 10:10:00,38.88,38.89,38.87,38.88,65005.0,35.2207,35.2297,35.2116,35.2207,65005.0
2019-02-25 10:15:00,38.89,38.89,38.87,38.87,19155.0,35.2297,35.2297,35.2116,35.2116,19155.0
2019-02-25 10:20:00,38.87,38.88,38.82,38.83,68215.0,35.2116,35.2207,35.1663,35.1754,68215.0
2019-02-25 10:25:00,38.82,38.83,38.79,38.79,23830.0,35.1663,35.1754,35.1392,35.1392,23830.0
2019-02-25 10:30:00,38.8,38.82,38.79,38.8,21580.0,35.1482,35.1663,35.1392,35.1482,21580.0
2019-02-25 10:35:00,38.8,38.81,38.77,38.81,34755.0,35.1482,35.1573,35.121,35.1573,34755.0
2019-02-25 10:40:00,38.81,38.86,38.8,38.86,40070.0,35.1573,35.2026,35.1482,35.2026,40070.0
2019-02-25 10:45:00,38.86,38.88,38.85,38.88,114365.0,35.2026,35.2207,35.1935,35.2207,114365.0
2019-02-25 10:50:00,38.88,38.93,38.86,38.93,227275.0,35.2207,35.266,35.2026,35.266,227275.0
2019-02-25 10:55:00,38.93,38.94,38.93,38.93,48005.0,35.266,35.275,35.266,35.266,48005.0
2019-02-25 11:00:00,38.93,38.94,38.93,38.94,68075.0,35.266,35.275,35.266,35.275,68075.0
2019-02-25 11:05:00,38.94,38.95,38.92,38.92,57480.0,35.275,35.2841,35.2569,35.2569,57480.0
2019-02-25 11:10:00,38.92,38.93,38.89,38.89,48455.0,35.2569,35.266,35.2297,35.2297,48455.0
2019-02-25 11:15:00,38.89,38.91,38.88,38.89,34365.0,35.2297,35.2479,35.2207,35.2297,34365.0
2019-02-25 11:20:00,38.89,38.89,38.86,38.87,45955.0,35.2297,35.2297,35.2026,35.2116,45955.0
2019-02-25 11:25:00,38.86,38.86,38.84,38.85,28285.0,35.2026,35.2026,35.1844,35.1935,28285.0
2019-02-25 11:30:00,38.86,38.88,38.86,38.88,18490.0,35.2026,35.2207,35.2026,35.2207,18490.0
2019-02-25 11:35:00,38.88,38.89,38.85,38.85,28335.0,35.2207,35.2297,35.1935,35.1935,28335.0
2019-02-25 11:40:00,38.86,38.89,38.85,38.89,21325.0,35.2026,35.2297,35.1935,35.2297,21325.0
2019-02-25 11:45:00,38.89,38.89,38.87,38.89,14090.0,35.2297,35.2297,35.2116,35.2297,14090.0
2019-02-25 11:50:00,38.88,38.89,38.86,38.87,23865.0,35.2207,35.2297,35.2026,35.2116,23865.0
2019-02-25 11:55:00,38.86,38.87,38.85,38.86,55595.0,35.2026,35.2116,35.1935,35.2026,55595.0
2019-02-25 12:00:00,38.85,38.86,38.84,38.84,142415.0,35.1935,35.2026,35.1844,35.1844,142415.0
2019-02-25 12:05:00,38.84,38.85,38.82,38.82,43495.0,35.1844,35.1935,35.1663,35.1663,43495.0
2019-02-25 12:10:00,38.83,38.83,38.82,38.83,17605.0,35.1754,35.1754,35.1663,35.1754,17605.0
2019-02-25 12:15:00,38.83,38.84,38.82,38.82,15555.0,35.1754,35.1844,35.1663,35.1663,15555.0
2019-02-25 12:20:00,38.83,38.84,38.78,38.79,84375.0,35.1754,35.1844,35.1301,35.1392,84375.0
2019-02-25 12:25:00,38.79,38.81,38.78,38.8,13375.0,35.1392,35.1573,35.1301,35.1482,13375.0
2019-02-25 12:30:00,38.79,38.8,38.78,38.8,29885.0,35.1392,35.1482,35.1301,35.1482,29885.0
2019-02-25 12:35:00,38.79,38.8,38.78,38.78,13365.0,35.1392,35.1482,35.1301,35.1301,13365.0
2019-02-25 12:40:00,38.78,38.8,38.78,38.79,26500.0,35.1301,35.1482,35.1301,35.1392,26500.0
2019-02-25 12:45:00,38.78,38.78,38.77,38.77,16535.0,35.1301,35.1301,35.121,35.121,16535.0
2019-02-25 12:50:00,38.78,38.78,38.74,38.74,149200.0,35.1301,35.1301,35.0939,35.0939,149200.0
2019-02-25 12:55:00,38.73,38.74,38.7,38.72,22290.0,35.0848,35.0939,35.0576,35.0757,22290.0
2019-02-25 13:00:00,38.71,38.74,38.71,38.73,53005.0,35.0667,35.0939,35.0667,35.0848,53005.0
2019-02-25 13:05:00,38.73,38.74,38.73,38.73,25720.0,35.0848,35.0939,35.0848,35.0848,25720.0
2019-02-25 13:10:00,38.73,38.75,38.73,38.74,36650.0,35.0848,35.1029,35.0848,35.0939,36650.0
2019-02-25 13:15:00,38.75,38.76,38.74,38.75,72280.0,35.1029,35.112,35.0939,35.1029,72280.0
2019-02-25 13:20:00,38.75,38.76,38.75,38.75,39455.0,35.1029,35.112,35.1029,35.1029,39455.0
2019-02-25 13:25:00,38.75,38.75,38.74,38.74,27150.0,35.1029,35.1029,35.0939,35.0939,27150.0
2019-02-25 13:30:00,38.74,38.74,38.71,38.71,31920.0,35.0939,35.0939,35.0667,35.0667,31920.0
2019-02-25 13:35:00,38.71,38.72,38.71,38.72,27555.0,35.0667,35.0757,35.0667,35.0757,27555.0
2019-02-25 13:40:00,38.72,38.75,38.72,38.75,90885.0,35.0757,35.1029,35.0757,35.1029,90885.0
2019-02-25 13:45:00,38.75,38.75,38.74,38.75,145840.0,35.1029,35.1029,35.0939,35.1029,145840.0
2019-02-25 13:50:00,38.75,38.77,38.75,38.76,35360.0,35.1029,35.121,35.1029,35.112,35360.0
2019-02-25 13:55:00,38.76,38.76,38.74,38.76,25155.0,35.112,35.112,35.0939,35.112,25155.0
2019-02-25 14:00:00,38.76,38.77,38.75,38.76,31825.0,35.112,35.121,35.1029,35.112,31825.0
2019-02-25 14:05:00,38.76,38.78,38.76,38.77,50650.0,35.112,35.1301,35.112,35.121,50650.0
2019-02-25 14:10:00,38.77,38.78,38.77,38.77,32095.0,35.121,35.1301,35.121,35.121,32095.0
2019-02-25 14:15:00,38.76,38.78,38.75,38.75,38555.0,35.112,35.1301,35.1029,35.1029,38555.0
2019-02-25 14:20:00,38.75,38.75,38.74,38.74,32780.0,35.1029,35.1029,35.0939,35.0939,32780.0
2019-02-25 14:25:00,38.74,38.75,38.74,38.74,61960.0,35.0939,35.1029,35.0939,35.0939,61960.0
2019-02-25 14:30:00,38.74,38.75,38.73,38.73,77660.0,35.0939,35.1029,35.0848,35.0848,77660.0
2019-02-25 14:35:00,38.73,38.74,38.72,38.72,67185.0,35.0848,35.0939,35.0757,35.0757,67185.0
2019-02-25 14:40:00,38.72,38.73,38.72,38.73,73905.0,35.0757,35.0848,35.0757,35.0848,73905.0
2019-02-25 14:45:00,38.73,38.73,38.71,38.71,59400.0,35.0848,35.0848,35.0667,35.0667,59400.0
2019-02-25 14:50:00,38.71,38.71,38.69,38.69,42510.0,35.0667,35.0667,35.0486,35.0486,42510.0
2019-02-25 14:55:00,38.68,38.7,38.68,38.68,35895.0,35.0395,35.0576,35.0395,35.0395,35895.0
2019-02-25 15:00:00,38.69,38.69,38.67,38.67,51690.0,35.0486,35.0486,35.0304,35.0304,51690.0
2019-02-25 15:05:00,38.67,38.69,38.67,38.67,161850.0,35.0304,35.0486,35.0304,35.0304,161850.0
2019-02-25 15:10:00,38.67,38.68,38.66,38.68,117080.0,35.0304,35.0395,35.0214,35.0395,117080.0
2019-02-25 15:15:00,38.68,38.69,38.67,38.67,77350.0,35.0395,35.0486,35.0304,35.0304,77350.0
2019-02-25 15:20:00,38.67,38.67,38.64,38.65,169760.0,35.0304,35.0304,35.0033,35.0123,169760.0
2019-02-25 15:25:00,38.65,38.65,38.61,38.62,116455.0,35.0123,35.0123,34.9761,34.9852,116455.0
2019-02-25 15:30:00,38.62,38.67,38.62,38.67,220235.0,34.9852,35.0304,34.9852,35.0304,220235.0
2019-02-25 15:35:00,38.67,38.69,38.66,38.68,78925.0,35.0304,35.0486,35.0214,35.0395,78925.0
2019-02-25 15:40:00,38.68,38.71,38.68,38.7,125025.0,35.0395,35.0667,35.0395,35.0576,125025.0
2019-02-25 15:45:00,38.7,38.72,38.68,38.68,76150.0,35.0576,35.0757,35.0395,35.0395,76150.0
2019-02-25 15:50:00,38.68,38.68,38.65,38.68,80795.0,35.0395,35.0395,35.0123,35.0395,80795.0
2019-02-25 15:55:00,38.68,38.69,38.66,38.68,475165.0,35.0395,35.0486,35.0214,35.0395,475165.0
2019-02-26 09:30:00,38.64,38.65,38.59,38.62,104845.0,35.0033,35.0123,34.958,34.9852,104845.0
2019-02-26 09:35:00,38.62,38.69,38.62,38.64,58425.0,34.9852,35.0486,34.9852,35.0033,58425.0
2019-02-26 09:40:00,38.64,38.66,38.62,38.62,76255.0,35.0033,35.0214,34.9852,34.9852,76255.0
2019-02-26 09:45:00,38.61,38.64,38.56,38.56,58425.0,34.9761,35.0033,34.9308,34.9308,58425.0
2019-02-26 09:50:00,38.57,38.61,38.57,38.59,32755.0,34.9399,34.9761,34.9399,34.958,32755.0
2019-02-26 09:55:00,38.6,38.61,38.56,38.56,25875.0,34.967,34.9761,34.9308,34.9308,25875.0
2019-02-26 10:00:00,38.55,38.64,38.54,38.61,79300.0,34.9217,35.0033,34.9127,34.9761,79300.0
2019-02-26 10:05:00,38.62,38.63,38.55,38.55,28410.0,34.9852,34.9942,34.9217,34.9217,28410.0
2019-02-26 10:10:00,38.56,38.61,38.55,38.59,66385.0,34.9308,34.9761,34.9217,34.958,66385.0
2019-02-26 10:15:00,38.6,38.62,38.57,38.59,79970.0,34.967,34.9852,34.9399,34.958,79970.0
2019-02-26 10:20:00,38.6,38.62,38.58,38.59,45785.0,34.967,34.9852,34.9489,34.958,45785.0
2019-02-26 10:25:00,38.59,38.6,38.56,38.57,83295.0,34.958,34.967,34.9308,34.9399,83295.0
2019-02-26 10:30:00,38.57,38.62,38.57,38.61,74000.0,34.9399,34.9852,34.9399,34.9761,74000.0
2019-02-26 10:35:00,38.62,38.62,38.57,38.58,26925.0,34.9852,34.9852,34.9399,34.9489,26925.0
2019-02-26 10:40:00,38.58,38.6,38.57,38.57,42560.0,34.9489,34.967,34.9399,34.9399,42560.0
2019-02-26 10:45:00,38.55,38.57,38.53,38.53,97350.0,34.9217,34.9399,34.9036,34.9036,97350.0
2019-02-26 10:50:00,38.53,38.53,38.48,38.48,61850.0,34.9036,34.9036,34.8583,34.8583,61850.0
2019-02-26 10:55:00,38.48,38.48,38.46,38.46,24015.0,34.8583,34.8583,34.8402,34.8402,24015.0
2019-02-26 11:00:00,38.46,38.49,38.46,38.47,22925.0,34.8402,34.8674,34.8402,34.8493,22925.0
2019-02-26 11:05:00,38.48,38.52,38.48,38.52,40895.0,34.8583,34.8946,34.8583,34.8946,40895.0
2019-02-26 11:10:00,38.52,38.57,38.52,38.57,48205.0,34.8946,34.9399,34.8946,34.9399,48205.0
2019-02-26 11:15:00,38.57,38.59,38.56,38.56,71230.0,34.9399,34.958,34.9308,34.9308,71230.0
2019-02-26 11:20:00,38.57,38.57,38.53,38.53,90315.0,34.9399,34.9399,34.9036,34.9036,90315.0
2019-02-26 11:25:00,38.53,38.55,38.53,38.55,83860.0,34.9036,34.9217,34.9036,34.9217,83860.0
2019-02-26 11:30:00,38.55,38.58,38.54,38.54,82010.0,34.9217,34.9489,34.9127,34.9127,82010.0
2019-02-26 11:35:00,38.54,38.54,38.51,38.51,36400.0,34.9127,34.9127,34.8855,34.8855,36400.0
2019-02-26 11:40:00,38.51,38.53,38.5,38.51,24165.0,34.8855,34.9036,34.8764,34.8855,24165.0
2019-02-26 11:45:00,38.51,38.55,38.51,38.53,43440.0,34.8855,34.9217,34.8855,34.9036,43440.0
2019-02-26 11:50:00,38.54,38.55,38.52,38.52,72100.0,34.9127,34.9217,34.8946,34.8946,72100.0
2019-02-26 11:55:00,38.53,38.53,38.5,38.5,46890.0,34.9036,34.9036,34.8764,34.8764,46890.0
2019-02-26 12:00:00,38.5,38.51,38.48,38.49,22390.0,34.8764,34.8855,34.8583,34.8674,22390.0
2019-02-26 12:05:00,38.49,38.49,38.47,38.47,42575.0,34.8674,34.8674,34.8493,34.8493,42575.0
2019-02-26 12:10:00,38.47,38.5,38.46,38.49,31760.0,34.8493,34.8764,34.8402,34.8674,31760.0
2019-02-26 12:15:00,38.5,38.5,38.49,38.5,15680.0,34.8764,34.8764,34.8674,34.8764,15680.0
2019-02-26 12:20:00,38.5,38.51,38.49,38.51,26320.0,34.8764,34.8855,34.8674,34.8855,26320.0
2019-02-26 12:25:00,38.51,38.52,38.5,38.5,34555.0,34.8855,34.8946,34.8764,34.8764,34555.0
2019-02-26 12:30:00,38.51,38.51,38.47,38.48,39505.0,34.8855,34.8855,34.8493,34.8583,39505.0
2019-02-26 12:35:00,38.47,38.47,38.44,38.45,27610.0,34.8493,34.8493,34.8221,34.8312,27610.0
2019-02-26 12:40:00,38.45,38.46,38.45,38.45,39475.0,34.8312,34.8402,34.8312,34.8312,39475.0
2019-02-26 12:45:00,38.45,38.45,38.42,38.44,23505.0,34.8312,34.8312,34.804,34.8221,23505.0
2019-02-26 12:50:00,38.44,38.45,38.41,38.41,38630.0,34.8221,34.8312,34.7949,34.7949,38630.0
2019-02-26 12:55:00,38.41,38.42,38.4,38.4,73525.0,34.7949,34.804,34.7859,34.7859,73525.0
2019-02-26 13:00:00,38.41,38.43,38.41,38.43,20555.0,34.7949,34.813,34.7949,34.813,20555.0
2019-02-26 13:05:00,38.43,38.43,38.41,38.42,38105.0,34.813,34.813,34.7949,34.804,38105.0
2019-02-26 13:10:00,38.41,38.44,38.41,38.44,21195.0,34.7949,34.8221,34.7949,34.8221,21195.0
2019-02-26 13:15:00,38.44,38.45,38.44,38.44,68990.0,34.8221,34.8312,34.8221,34.8221,68990.0
2019-02-26 13:20:00,38.44,38.45,38.44,38.45,44790.0,34.8221,34.8312,34.8221,34.8312,44790.0
2019-02-26 13:25:00,38.44,38.44,38.42,38.42,28975.0,34.8221,34.8221,34.804,34.804,28975.0
2019-02-26 13:30:00,38.42,38.42,38.4,38.41,23315.0,34.804,34.804,34.7859,34.7949,23315.0
2019-02-26 13:35:00,38.41,38.41,38.4,38.41,10985.0,34.7949,34.7949,34.7859,34.7949,10985.0
2019-02-26 13:40:00,38.41,38.41,38.4,38.4,34095.0,34.7949,34.7949,34.7859,34.7859,34095.0
2019-02-26 13:45:00,38.39,38.42,38.39,38.41,69305.0,34.7768,34.804,34.7768,34.7949,69305.0
2019-02-26 13:50:00,38.41,38.42,38.4,38.41,40880.0,34.7949,34.804,34.7859,34.7949,40880.0
2019-02-26 13:55:00,38.41,38.42,38.4,38.4,16530.0,34.7949,34.804,34.7859,34.7859,16530.0
2019-02-26 14:00:00,38.42,38.43,38.42,38.42,43115.0,34.804,34.813,34.804,34.804,43115.0
2019-02-26 14:05:00,38.42,38.43,38.4,38.41,40065.0,34.804,34.813,34.7859,34.7949,40065.0
2019-02-26 14:10:00,38.41,38.43,38.41,38.42,12675.0,34.7949,34.813,34.7949,34.804,12675.0
2019-02-26 14:15:00,38.42,38.43,38.42,38.43,35010.0,34.804,34.813,34.804,34.813,35010.0
2019-02-26 14:20:00,38.43,38.43,38.41,38.41,17470.0,34.813,34.813,34.7949,34.7949,17470.0
2019-02-26 14:25:00,38.41,38.42,38.41,38.42,46180.0,34.7949,34.804,34.7949,34.804,46180.0
2019-02-26 14:30:00,38.42,38.43,38.42,38.43,31290.0,34.804,34.813,34.804,34.813,31290.0
2019-02-26 14:35:00,38.44,38.48,38.43,38.47,70085.0,34.8221,34.8583,34.813,34.8493,70085.0
2019-02-26 14:40:00,38.48,38.49,38.47,38.48,130440.0,34.8583,34.8674,34.8493,34.8583,130440.0
2019-02-26 14:45:00,38.48,38.49,38.47,38.47,86350.0,34.8583,34.8674,34.8493,34.8493,86350.0
2019-02-26 14:50:00,38.48,38.49,38.45,38.48,63735.0,34.8583,34.8674,34.8312,34.8583,63735.0
2019-02-26 14:55:00,38.48,38.48,38.46,38.46,50380.0,34.8583,34.8583,34.8402,34.8402,50380.0
2019-02-26 15:00:00,38.47,38.5,38.47,38.5,74955.0,34.8493,34.8764,34.8493,34.8764,74955.0
2019-02-26 15:05:00,38.49,38.5,38.48,38.48,60065.0,34.8674,34.8764,34.8583,34.8583,60065.0
2019-02-26 15:10:00,38.48,38.49,38.47,38.47,385135.0,34.8583,34.8674,34.8493,34.8493,385135.0
2019-02-26 15:15:00,38.47,38.5,38.46,38.48,186840.0,34.8493,34.8764,34.8402,34.8583,186840.0
2019-02-26 15:20:00,38.48,38.49,38.46,38.46,221995.0,34.8583,34.8674,34.8402,34.8402,221995.0
2019-02-26 15:25:00,38.46,38.46,38.43,38.43,115360.0,34.8402,34.8402,34.813,34.813,115360.0
2019-02-26 15:30:00,38.43,38.47,38.43,38.46,147165.0,34.813,34.8493,34.813,34.8402,147165.0
2019-02-26 15:35:00,38.46,38.46,38.43,38.44,184220.0,34.8402,34.8402,34.813,34.8221,184220.0
2019-02-26 15:40:00,38.43,38.46,38.43,38.43,284600.0,34.813,34.8402,34.813,34.813,284600.0
2019-02-26 15:45:00,38.43,38.43,38.39,38.39,264960.0,34.813,34.813,34.7768,34.7768,264960.0
2019-02-26 15:50:00,38.39,38.43,38.39,38.43,318450.0,34.7768,34.813,34.7768,34.813,318450.0
2019-02-26 15:55:00,38.43,38.44,38.33,38.35,260875.0,34.813,34.8221,34.7224,34.7406,260875.0
2019-02-27 09:30:00,38.23,38.32,38.23,38.26,106565.0,34.6319,34.7134,34.6319,34.659,106565.0
2019-02-27 09:35:00,38.26,38.35,38.25,38.35,54105.0,34.659,34.7406,34.65,34.7406,54105.0
2019-02-27 09:40:00,38.37,38.38,38.35,38.36,67920.0,34.7587,34.7677,34.7406,34.7496,67920.0
2019-02-27 09:45:00,38.37,38.39,38.35,38.37,57515.0,34.7587,34.7768,34.7406,34.7587,57515.0
2019-02-27 09:50:00,38.35,38.37,38.33,38.34,16890.0,34.7406,34.7587,34.7224,34.7315,16890.0
2019-02-27 09:55:00,38.32,38.32,38.27,38.29,27395.0,34.7134,34.7134,34.6681,34.6862,27395.0
2019-02-27 10:00:00,38.29,38.32,38.24,38.25,33975.0,34.6862,34.7134,34.6409,34.65,33975.0
2019-02-27 10:05:00,38.26,38.31,38.24,38.31,22730.0,34.659,34.7043,34.6409,34.7043,22730.0
2019-02-27 10:10:00,38.31,38.31,38.17,38.21,286435.0,34.7043,34.7043,34.5775,34.6137,286435.0
2019-02-27 10:15:00,38.2,38.28,38.19,38.27,150385.0,34.6047,34.6772,34.5956,34.6681,150385.0
2019-02-27 10:20:00,38.27,38.27,38.2,38.21,71020.0,34.6681,34.6681,34.6047,34.6137,71020.0
2019-02-27 10:25:00,38.22,38.25,38.18,38.22,134845.0,34.6228,34.65,34.5866,34.6228,134845.0
2019-02-27 10:30:00,38.23,38.25,38.2,38.22,78245.0,34.6319,34.65,34.6047,34.6228,78245.0
2019-02-27 10:35:00,38.22,38.24,38.19,38.22,69905.0,34.6228,34.6409,34.5956,34.6228,69905.0
2019-02-27 10:40:00,38.25,38.29,38.25,38.29,51220.0,34.65,34.6862,34.65,34.6862,51220.0
2019-02-27 10:45:00,38.29,38.29,38.25,38.27,39090.0,34.6862,34.6862,34.65,34.6681,39090.0
2019-02-27 10:50:00,38.27,38.27,38.22,38.23,32930.0,34.6681,34.6681,34.6228,34.6319,32930.0
2019-02-27 10:55:00,38.23,38.23,38.18,38.21,34815.0,34.6319,34.6319,34.5866,34.6137,34815.0
2019-02-27 11:00:00,38.21,38.25,38.2,38.23,61735.0,34.6137,34.65,34.6047,34.6319,61735.0
2019-02-27 11:05:00,38.24,38.28,38.22,38.28,12780.0,34.6409,34.6772,34.6228,34.6772,12780.0
2019-02-27 11:10:00,38.28,38.28,38.26,38.26,34570.0,34.6772,34.6772,34.659,34.659,34570.0
2019-02-27 11:15:00,38.26,38.26,38.24,38.26,28320.0,34.659,34.659,34.6409,34.659,28320.0
2019-02-27 11:20:00,38.26,38.3,38.26,38.28,12520.0,34.659,34.6953,34.659,34.6772,12520.0
2019-02-27 11:25:00,38.28,38.29,38.28,38.28,15720.0,34.6772,34.6862,34.6772,34.6772,15720.0
2019-02-27 11:30:00,38.28,38.29,38.26,38.26,44195.0,34.6772,34.6862,34.659,34.659,44195.0
2019-02-27 11:35:00,38.27,38.29,38.27,38.28,24800.0,34.6681,34.6862,34.6681,34.6772,24800.0
2019-02-27 11:40:00,38.27,38.29,38.27,38.28,53495.0,34.6681,34.6862,34.6681,34.6772,53495.0
2019-02-27 11:45:00,38.27,38.31,38.27,38.3,89240.0,34.6681,34.7043,34.6681,34.6953,89240.0
2019-02-27 11:50:00,38.31,38.32,38.31,38.32,26900.0,34.7043,34.7134,34.7043,34.7134,26900.0
2019-02-27 11:55:00,38.32,38.33,38.31,38.31,33765.0,34.7134,34.7224,34.7043,34.7043,33765.0
2019-02-27 12:00:00,38.31,38.32,38.3,38.32,46480.0,34.7043,34.7134,34.6953,34.7134,46480.0
2019-02-27 12:05:00,38.32,38.33,38.3,38.33,49540.0,34.7134,34.7224,34.6953,34.7224,49540.0
2019-02-27 12:10:00,38.33,38.33,38.3,38.32,28590.0,34.7224,34.7224,34.6953,34.7134,28590.0
2019-02-27 12:15:00,38.31,38.33,38.31,38.32,31285.0,34.7043,34.7224,34.7043,34.7134,31285.0
2019-02-27 12:20:00,38.32,38.33,38.31,38.33,9170.0,34.7134,34.7224,34.7043,34.7224,9170.0
2019-02-27 12:25:00,38.33,38.35,38.33,38.34,42265.0,34.7224,34.7406,34.7224,34.7315,42265.0
2019-02-27 12:30:00,38.35,38.35,38.34,38.35,18255.0,34.7406,34.7406,34.7315,34.7406,18255.0
2019-02-27 12:35:00,38.35,38.35,38.34,38.34,12515.0,34.7406,34.7406,34.7315,34.7315,12515.0
2019-02-27 12:40:00,38.35,38.37,38.35,38.36,21285.0,34.7406,34.7587,34.7406,34.7496,21285.0
2019-02-27 12:45:00,38.36,38.38,38.36,38.38,20340.0,34.7496,34.7677,34.7496,34.7677,20340.0
2019-02-27 12:50:00,38.37,38.38,38.35,38.35,74620.0,34.7587,34.7677,34.7406,34.7406,74620.0
2019-02-27 12:55:00,38.35,38.35,38.34,38.34,34485.0,34.7406,34.7406,34.7315,34.7315,34485.0
2019-02-27 13:00:00,38.34,38.36,38.34,38.36,115165.0,34.7315,34.7496,34.7315,34.7496,115165.0
2019-02-27 13:05:00,38.36,38.39,38.36,38.38,76530.0,34.7496,34.7768,34.7496,34.7677,76530.0
2019-02-27 13:10:00,38.39,38.4,38.39,38.4,35545.0,34.7768,34.7859,34.7768,34.7859,35545.0
2019-02-27 13:15:00,38.4,38.41,38.4,38.4,21565.0,34.7859,34.7949,34.7859,34.7859,21565.0
2019-02-27 13:20:00,38.41,38.43,38.41,38.42,25025.0,34.7949,34.813,34.7949,34.804,25025.0
2019-02-27 13:25:00,38.42,38.42,38.4,38.41,14825.0,34.804,34.804,34.7859,34.7949,14825.0
2019-02-27 13:30:00,38.41,38.41,38.4,38.41,41530.0,34.7949,34.7949,34.7859,34.7949,41530.0
2019-02-27 13:35:00,38.4,38.41,38.4,38.41,19115.0,34.7859,34.7949,34.7859,34.7949,19115.0
2019-02-27 13:40:00,38.39,38.4,38.38,38.38,58220.0,34.7768,34.7859,34.7677,34.7677,58220.0
2019-02-27 13:45:00,38.38,38.4,38.38,38.4,35515.0,34.7677,34.7859,34.7677,34.7859,35515.0
2019-02-27 13:50:00,38.4,38.41,38.4,38.41,18835.0,34.7859,34.7949,34.7859,34.7949,18835.0
2019-02-27 13:55:00,38.41,38.42,38.39,38.4,36755.0,34.7949,34.804,34.7768,34.7859,36755.0
2019-02-27 14:00:00,38.4,38.41,38.39,38.41,23565.0,34.7859,34.7949,34.7768,34.7949,23565.0
2019-02-27 14:05:00,38.4,38.41,38.39,38.4,19715.0,34.7859,34.7949,34.7768,34.7859,19715.0
2019-02-27 14:10:00,38.4,38.42,38.39,38.42,47850.0,34.7859,34.804,34.7768,34.804,47850.0
2019-02-27 14:15:00,38.42,38.43,38.42,38.43,16045.0,34.804,34.813,34.804,34.813,16045.0
2019-02-27 14:20:00,38.43,38.43,38.4,38.41,44115.0,34.813,34.813,34.7859,34.7949,44115.0
2019-02-27 14:25:00,38.4,38.4,38.39,38.4,59985.0,34.7859,34.7859,34.7768,34.7859,59985.0
2019-02-27 14:30:00,38.4,38.42,38.4,38.42,24960.0,34.7859,34.804,34.7859,34.804,24960.0
2019-02-27 14:35:00,38.42,38.42,38.41,38.41,25255.0,34.804,34.804,34.7949,34.7949,25255.0
2019-02-27 14:40:00,38.41,38.43,38.41,38.42,40200.0,34.7949,34.813,34.7949,34.804,40200.0
2019-02-27 14:45:00,38.41,38.42,38.4,38.41,22720.0,34.7949,34.804,34.7859,34.7949,22720.0
2019-02-27 14:50:00,38.42,38.42,38.39,38.4,74310.0,34.804,34.804,34.7768,34.7859,74310.0
2019-02-27 14:55:00,38.4,38.43,38.4,38.42,53250.0,34.7859,34.813,34.7859,34.804,53250.0
2019-02-27 15:00:00,38.43,38.43,38.41,38.42,25220.0,34.813,34.813,34.7949,34.804,25220.0
2019-02-27 15:05:00,38.43,38.44,38.42,38.44,70365.0,34.813,34.8221,34.804,34.8221,70365.0
2019-02-27 15:10:00,38.44,38.45,38.43,38.44,23915.0,34.8221,34.8312,34.813,34.8221,23915.0
2019-02-27 15:15:00,38.44,38.44,38.42,38.43,40845.0,34.8221,34.8221,34.804,34.813,40845.0
2019-02-27 15:20:00,38.43,38.43,38.4,38.41,32465.0,34.813,34.813,34.7859,34.7949,32465.0
2019-02-27 15:25:00,38.41,38.42,38.37,38.37,48040.0,34.7949,34.804,34.7587,34.7587,48040.0
2019-02-27 15:30:00,38.36,38.38,38.35,38.37,137505.0,34.7496,34.7677,34.7406,34.7587,137505.0
2019-02-27 15:35:00,38.37,38.39,38.37,38.39,51130.0,34.7587,34.7768,34.7587,34.7768,51130.0
2019-02-27 15:40:00,38.4,38.4,38.38,38.39,44445.0,34.7859,34.7859,34.7677,34.7768,44445.0
2019-02-27 15:45:00,38.39,38.39,38.38,38.39,82030.0,34.7768,34.7768,34.7677,34.7768,82030.0
2019-02-27 15:50:00,38.39,38.4,38.36,38.38,139245.0,34.7768,34.7859,34.7496,34.7677,139245.0
2019-02-27 15:55:00,38.38,38.4,38.38,38.39,131120.0,34.7677,34.7859,34.7677,34.7768,131120.0
2019-02-28 09:30:00,38.34,38.34,38.22,38.22,118640.0,34.7315,34.7315,34.6228,34.6228,118640.0
2019-02-28 09:35:00,38.23,38.25,38.19,38.2,59770.0,34.6319,34.65,34.5956,34.6047,59770.0
2019-02-28 09:40:00,38.2,38.25,38.2,38.21,39040.0,34.6047,34.65,34.6047,34.6137,39040.0
2019-02-28 09:45:00,38.23,38.25,38.19,38.19,73840.0,34.6319,34.65,34.5956,34.5956,73840.0
2019-02-28 09:50:00,38.2,38.22,38.18,38.22,140800.0,34.6047,34.6228,34.5866,34.6228,140800.0
2019-02-28 09:55:00,38.22,38.23,38.2,38.21,34615.0,34.6228,34.6319,34.6047,34.6137,34615.0
2019-02-28 10:00:00,38.21,38.23,38.2,38.22,56560.0,34.6137,34.6319,34.6047,34.6228,56560.0
2019-02-28 10:05:00,38.22,38.22,38.19,38.19,41560.0,34.6228,34.6228,34.5956,34.5956,41560.0
2019-02-28 10:10:00,38.19,38.25,38.19,38.23,88010.0,34.5956,34.65,34.5956,34.6319,88010.0
2019-02-28 10:15:00,38.24,38.26,38.24,38.24,28785.0,34.6409,34.659,34.6409,34.6409,28785.0
2019-02-28 10:20:00,38.25,38.25,38.22,38.22,25625.0,34.65,34.65,34.6228,34.6228,25625.0
2019-02-28 10:25:00,38.21,38.26,38.21,38.25,23715.0,34.6137,34.659,34.6137,34.65,23715.0
2019-02-28 10:30:00,38.26,38.29,38.26,38.28,30480.0,34.659,34.6862,34.659,34.6772,30480.0
2019-02-28 10:35:00,38.28,38.31,38.28,38.29,76860.0,34.6772,34.7043,34.6772,34.6862,76860.0
2019-02-28 10:40:00,38.29,38.29,38.26,38.26,86345.0,34.6862,34.6862,34.659,34.659,86345.0
2019-02-28 10:45:00,38.26,38.29,38.26,38.28,21185.0,34.659,34.6862,34.659,34.6772,21185.0
2019-02-28 10:50:00,38.28,38.28,38.24,38.27,53255.0,34.6772,34.6772,34.6409,34.6681,53255.0
2019-02-28 10:55:00,38.29,38.3,38.27,38.28,45740.0,34.6862,34.6953,34.6681,34.6772,45740.0
2019-02-28 11:00:00,38.28,38.29,38.28,38.28,38075.0,34.6772,34.6862,34.6772,34.6772,38075.0
2019-02-28 11:05:00,38.28,38.28,38.25,38.26,23710.0,34.6772,34.6772,34.65,34.659,23710.0
2019-02-28 11:10:00,38.27,38.31,38.27,38.3,55420.0,34.6681,34.7043,34.6681,34.6953,55420.0
2019-02-28 11:15:00,38.3,38.35,38.29,38.35,64735.0,34.6953,34.7406,34.6862,34.7406,64735.0
2019-02-28 11:20:00,38.35,38.37,38.35,38.35,26210.0,34.7406,34.7587,34.7406,34.7406,26210.0
2019-02-28 11:25:00,38.36,38.39,38.35,38.36,96500.0,34.7496,34.7768,34.7406,34.7496,96500.0
2019-02-28 11:30:00,38.36,38.38,38.35,38.38,24505.0,34.7496,34.7677,34.7406,34.7677,24505.0
2019-02-28 11:35:00,38.39,38.42,38.39,38.41,58925.0,34.7768,34.804,34.7768,34.7949,58925.0
2019-02-28 11:40:00,38.4,38.41,38.39,38.39,27505.0,34.7859,34.7949,34.7768,34.7768,27505.0
2019-02-28 11:45:00,38.4,38.41,38.39,38.39,30365.0,34.7859,34.7949,34.7768,34.7768,30365.0
2019-02-28 11:50:00,38.4,38.41,38.38,38.38,44085.0,34.7859,34.7949,34.7677,34.7677,44085.0
2019-02-28 11:55:00,38.39,38.39,38.36,38.36,42270.0,34.7768,34.7768,34.7496,34.7496,42270.0
2019-02-28 12:00:00,38.37,38.37,38.35,38.35,29505.0,34.7587,34.7587,34.7406,34.7406,29505.0
2019-02-28 12:05:00,38.35,38.36,38.34,38.36,11255.0,34.7406,34.7496,34.7315,34.7496,11255.0
2019-02-28 12:10:00,38.36,38.37,38.36,38.37,9390.0,34.7496,34.7587,34.7496,34.7587,9390.0
2019-02-28 12:15:00,38.37,38.39,38.37,38.39,33965.0,34.7587,34.7768,34.7587,34.7768,33965.0
2019-02-28 12:20:00,38.39,38.41,38.39,38.41,31720.0,34.7768,34.7949,34.7768,34.7949,31720.0
2019-02-28 12:25:00,38.41,38.41,38.4,38.4,43700.0,34.7949,34.7949,34.7859,34.7859,43700.0
2019-02-28 12:30:00,38.4,38.4,38.38,38.38,102095.0,34.7859,34.7859,34.7677,34.7677,102095.0
2019-02-28 12:35:00,38.38,38.39,38.37,38.39,22180.0,34.7677,34.7768,34.7587,34.7768,22180.0
2019-02-28 12:40:00,38.39,38.39,38.38,38.38,24075.0,34.7768,34.7768,34.7677,34.7677,24075.0
2019-02-28 12:45:00,38.38,38.39,38.36,38.36,13680.0,34.7677,34.7768,34.7496,34.7496,13680.0
2019-02-28 12:50:00,38.36,38.37,38.36,38.36,24035.0,34.7496,34.7587,34.7496,34.7496,24035.0
2019-02-28 12:55:00,38.36,38.39,38.36,38.39,19860.0,34.7496,34.7768,34.7496,34.7768,19860.0
2019-02-28 13:00:00,38.39,38.41,38.38,38.39,26195.0,34.7768,34.7949,34.7677,34.7768,26195.0
2019-02-28 13:05:00,38.39,38.4,38.38,38.39,23630.0,34.7768,34.7859,34.7677,34.7768,23630.0
2019-02-28 13:10:00,38.39,38.39,38.37,38.38,22665.0,34.7768,34.7768,34.7587,34.7677,22665.0
2019-02-28 13:15:00,38.38,38.39,38.38,38.39,21660.0,34.7677,34.7768,34.7677,34.7768,21660.0
2019-02-28 13:20:00,38.39,38.39,38.37,38.38,9450.0,34.7768,34.7768,34.7587,34.7677,9450.0
2019-02-28 13:25:00,38.37,38.37,38.35,38.36,12905.0,34.7587,34.7587,34.7406,34.7496,12905.0
2019-02-28 13:30:00,38.38,38.38,38.37,38.38,17850.0,34.7677,34.7677,34.7587,34.7677,17850.0
2019-02-28 13:35:00,38.39,38.4,38.38,38.4,71905.0,34.7768,34.7859,34.7677,34.7859,71905.0
2019-02-28 13:40:00,38.4,38.4,38.39,38.39,27685.0,34.7859,34.7859,34.7768,34.7768,27685.0
2019-02-28 13:45:00,38.39,38.39,38.36,38.37,41605.0,34.7768,34.7768,34.7496,34.7587,41605.0
2019-02-28 13:50:00,38.37,38.38,38.37,38.37,22840.0,34.7587,34.7677,34.7587,34.7587,22840.0
2019-02-28 13:55:00,38.38,38.38,38.37,38.37,25265.0,34.7677,34.7677,34.7587,34.7587,25265.0
2019-02-28 14:00:00,38.37,38.38,38.35,38.36,55035.0,34.7587,34.7677,34.7406,34.7496,55035.0
2019-02-28 14:05:00,38.37,38.37,38.35,38.35,51410.0,34.7587,34.7587,34.7406,34.7406,51410.0
2019-02-28 14:10:00,38.35,38.36,38.35,38.35,39925.0,34.7406,34.7496,34.7406,34.7406,39925.0
2019-02-28 14:15:00,38.35,38.35,38.34,38.35,132470.0,34.7406,34.7406,34.7315,34.7406,132470.0
2019-02-28 14:20:00,38.35,38.36,38.35,38.36,42280.0,34.7406,34.7496,34.7406,34.7496,42280.0
2019-02-28 14:25:00,38.36,38.37,38.36,38.37,41550.0,34.7496,34.7587,34.7496,34.7587,41550.0
2019-02-28 14:30:00,38.36,38.36,38.31,38.32,27995.0,34.7496,34.7496,34.7043,34.7134,27995.0
2019-02-28 14:35:00,38.32,38.32,38.31,38.31,24605.0,34.7134,34.7134,34.7043,34.7043,24605.0
2019-02-28 14:40:00,38.31,38.32,38.31,38.32,177320.0,34.7043,34.7134,34.7043,34.7134,177320.0
2019-02-28 14:45:00,38.32,38.32,38.29,38.29,90995.0,34.7134,34.7134,34.6862,34.6862,90995.0
2019-02-28 14:50:00,38.3,38.3,38.28,38.28,41685.0,34.6953,34.6953,34.6772,34.6772,41685.0
2019-02-28 14:55:00,38.28,38.32,38.27,38.3,52320.0,34.6772,34.7134,34.6681,34.6953,52320.0
2019-02-28 15:00:00,38.3,38.31,38.29,38.3,38000.0,34.6953,34.7043,34.6862,34.6953,38000.0
2019-02-28 15:05:00,38.29,38.29,38.28,38.29,65880.0,34.6862,34.6862,34.6772,34.6862,65880.0
2019-02-28 15:10:00,38.3,38.31,38.29,38.3,51655.0,34.6953,34.7043,34.6862,34.6953,51655.0
2019-02-28 15:15:00,38.3,38.3,38.27,38.3,48830.0,34.6953,34.6953,34.6681,34.6953,48830.0
2019-02-28 15:20:00,38.31,38.32,38.29,38.29,205400.0,34.7043,34.7134,34.6862,34.6862,205400.0
2019-02-28 15:25:00,38.3,38.31,38.29,38.31,104165.0,34.6953,34.7043,34.6862,34.7043,104165.0
2019-02-28 15:30:00,38.31,38.35,38.31,38.35,155350.0,34.7043,34.7406,34.7043,34.7406,155350.0
2019-02-28 15:35:00,38.35,38.35,38.32,38.33,149665.0,34.7406,34.7406,34.7134,34.7224,149665.0
2019-02-28 15:40:00,38.33,38.33,38.3,38.32,97740.0,34.7224,34.7224,34.6953,34.7134,97740.0
2019-02-28 15:45:00,38.32,38.32,38.29,38.31,681290.0,34.7134,34.7134,34.6862,34.7043,681290.0
2019-02-28 15:50:00,38.31,38.31,38.29,38.29,421070.0,34.7043,34.7043,34.6862,34.6862,421070.0
2019-02-28 15:55:00,38.29,38.29,38.22,38.23,570140.0,34.6862,34.6862,34.6228,34.6319,570140.0
2019-03-01 09:30:00,38.5,38.59,38.48,38.59,382570.0,34.8764,34.958,34.8583,34.958,382570.0
2019-03-01 09:35:00,38.58,38.62,38.58,38.62,101785.0,34.9489,34.9852,34.9489,34.9852,101785.0
2019-03-01 09:40:00,38.63,38.65,38.62,38.63,39210.0,34.9942,35.0123,34.9852,34.9942,39210.0
2019-03-01 09:45:00,38.63,38.66,38.61,38.64,42325.0,34.9942,35.0214,34.9761,35.0033,42325.0
2019-03-01 09:50:00,38.64,38.65,38.59,38.6,19250.0,35.0033,35.0123,34.958,34.967,19250.0
2019-03-01 09:55:00,38.6,38.6,38.56,38.6,113600.0,34.967,34.967,34.9308,34.967,113600.0
2019-03-01 10:00:00,38.6,38.6,38.49,38.51,116260.0,34.967,34.967,34.8674,34.8855,116260.0
2019-03-01 10:05:00,38.52,38.52,38.49,38.49,37275.0,34.8946,34.8946,34.8674,34.8674,37275.0
2019-03-01 10:10:00,38.5,38.5,38.44,38.44,32600.0,34.8764,34.8764,34.8221,34.8221,32600.0
2019-03-01 10:15:00,38.44,38.45,38.4,38.44,56785.0,34.8221,34.8312,34.7859,34.8221,56785.0
2019-03-01 10:20:00,38.44,38.44,38.38,38.38,34030.0,34.8221,34.8221,34.7677,34.7677,34030.0
2019-03-01 10:25:00,38.38,38.41,38.37,38.4,39770.0,34.7677,34.7949,34.7587,34.7859,39770.0
2019-03-01 10:30:00,38.39,38.4,38.36,38.4,21575.0,34.7768,34.7859,34.7496,34.7859,21575.0
2019-03-01 10:35:00,38.4,38.4,38.37,38.39,22585.0,34.7859,34.7859,34.7587,34.7768,22585.0
2019-03-01 10:40:00,38.37,38.43,38.36,38.43,33340.0,34.7587,34.813,34.7496,34.813,33340.0
2019-03-01 10:45:00,38.43,38.43,38.41,38.42,4750.0,34.813,34.813,34.7949,34.804,4750.0
2019-03-01 10:50:00,38.42,38.43,38.38,38.43,21160.0,34.804,34.813,34.7677,34.813,21160.0
2019-03-01 10:55:00,38.43,38.44,38.41,38.43,22035.0,34.813,34.8221,34.7949,34.813,22035.0
2019-03-01 11:00:00,38.44,38.46,38.4,38.43,50630.0,34.8221,34.8402,34.7859,34.813,50630.0
2019-03-01 11:05:00,38.4,38.41,38.37,38.38,17510.0,34.7859,34.7949,34.7587,34.7677,17510.0
2019-03-01 11:10:00,38.38,38.38,38.33,38.35,19365.0,34.7677,34.7677,34.7224,34.7406,19365.0
2019-03-01 11:15:00,38.35,38.36,38.33,38.36,14185.0,34.7406,34.7496,34.7224,34.7496,14185.0
2019-03-01 11:20:00,38.37,38.37,38.33,38.33,23335.0,34.7587,34.7587,34.7224,34.7224,23335.0
2019-03-01 11:25:00,38.34,38.35,38.33,38.35,22590.0,34.7315,34.7406,34.7224,34.7406,22590.0
2019-03-01 11:30:00,38.36,38.36,38.35,38.35,4795.0,34.7496,34.7496,34.7406,34.7406,4795.0
2019-03-01 11:35:00,38.36,38.4,38.34,38.39,130985.0,34.7496,34.7859,34.7315,34.7768,130985.0
2019-03-01 11:40:00,38.39,38.39,38.36,38.37,148650.0,34.7768,34.7768,34.7496,34.7587,148650.0
2019-03-01 11:45:00,38.37,38.37,38.3,38.3,223215.0,34.7587,34.7587,34.6953,34.6953,223215.0
2019-03-01 11:50:00,38.3,38.31,38.25,38.25,67155.0,34.6953,34.7043,34.65,34.65,67155.0
2019-03-01 11:55:00,38.26,38.31,38.25,38.31,15540.0,34.659,34.7043,34.65,34.7043,15540.0
2019-03-01 12:00:00,38.3,38.32,38.3,38.32,49290.0,34.6953,34.7134,34.6953,34.7134,49290.0
2019-03-01 12:05:00,38.33,38.37,38.33,38.35,54935.0,34.7224,34.7587,34.7224,34.7406,54935.0
2019-03-01 12:10:00,38.35,38.39,38.34,38.39,24050.0,34.7406,34.7768,34.7315,34.7768,24050.0
2019-03-01 12:15:00,38.39,38.4,38.39,38.4,52105.0,34.7768,34.7859,34.7768,34.7859,52105.0
2019-03-01 12:20:00,38.4,38.43,38.4,38.43,77070.0,34.7859,34.813,34.7859,34.813,77070.0
2019-03-01 12:25:00,38.43,38.45,38.43,38.44,102725.0,34.813,34.8312,34.813,34.8221,102725.0
2019-03-01 12:30:00,38.44,38.47,38.44,38.46,189445.0,34.8221,34.8493,34.8221,34.8402,189445.0
2019-03-01 12:35:00,38.46,38.47,38.45,38.46,55360.0,34.8402,34.8493,34.8312,34.8402,55360.0
2019-03-01 12:40:00,38.46,38.48,38.45,38.47,79620.0,34.8402,34.8583,34.8312,34.8493,79620.0
2019-03-01 12:45:00,38.47,38.48,38.46,38.48,106700.0,34.8493,34.8583,34.8402,34.8583,106700.0
2019-03-01 12:50:00,38.48,38.49,38.46,38.49,88620.0,34.8583,34.8674,34.8402,34.8674,88620.0
2019-03-01 12:55:00,38.48,38.48,38.47,38.47,22250.0,34.8583,34.8583,34.8493,34.8493,22250.0
2019-03-01 13:00:00,38.48,38.48,38.47,38.48,31935.0,34.8583,34.8583,34.8493,34.8583,31935.0
2019-03-01 13:05:00,38.47,38.49,38.47,38.48,50425.0,34.8493,34.8674,34.8493,34.8583,50425.0
2019-03-01 13:10:00,38.47,38.5,38.47,38.49,36740.0,34.8493,34.8764,34.8493,34.8674,36740.0
2019-03-01 13:15:00,38.5,38.5,38.46,38.47,28985.0,34.8764,34.8764,34.8402,34.8493,28985.0
2019-03-01 13:20:00,38.47,38.47,38.45,38.46,41400.0,34.8493,34.8493,34.8312,34.8402,41400.0
2019-03-01 13:25:00,38.46,38.47,38.46,38.46,17940.0,34.8402,34.8493,34.8402,34.8402,17940.0
2019-03-01 13:30:00,38.47,38.5,38.47,38.5,43685.0,34.8493,34.8764,34.8493,34.8764,43685.0
2019-03-01 13:35:00,38.49,38.5,38.48,38.5,25855.0,34.8674,34.8764,34.8583,34.8764,25855.0
2019-03-01 13:40:00,38.5,38.51,38.49,38.51,46205.0,34.8764,34.8855,34.8674,34.8855,46205.0
2019-03-01 13:45:00,38.51,38.51,38.5,38.51,41135.0,34.8855,34.8855,34.8764,34.8855,41135.0
2019-03-01 13:50:00,38.5,38.5,38.49,38.49,16820.0,34.8764,34.8764,34.8674,34.8674,16820.0
2019-03-01 13:55:00,38.49,38.49,38.47,38.47,28025.0,34.8674,34.8674,34.8493,34.8493,28025.0
2019-03-01 14:00:00,38.47,38.49,38.47,38.47,19865.0,34.8493,34.8674,34.8493,34.8493,19865.0
2019-03-01 14:05:00,38.48,38.5,38.48,38.49,33070.0,34.8583,34.8764,34.8583,34.8674,33070.0
2019-03-01 14:10:00,38.5,38.51,38.5,38.5,39220.0,34.8764,34.8855,34.8764,34.8764,39220.0
2019-03-01 14:15:00,38.5,38.52,38.5,38.52,35925.0,34.8764,34.8946,34.8764,34.8946,35925.0
2019-03-01 14:20:00,38.52,38.58,38.52,38.57,66645.0,34.8946,34.9489,34.8946,34.9399,66645.0
2019-03-01 14:25:00,38.58,38.58,38.56,38.58,36000.0,34.9489,34.9489,34.9308,34.9489,36000.0
2019-03-01 14:30:00,38.59,38.59,38.57,38.58,24450.0,34.958,34.958,34.9399,34.9489,24450.0
2019-03-01 14:35:00,38.58,38.59,38.57,38.57,39940.0,34.9489,34.958,34.9399,34.9399,39940.0
2019-03-01 14:40:00,38.57,38.59,38.57,38.58,74625.0,34.9399,34.958,34.9399,34.9489,74625.0
2019-03-01 14:45:00,38.58,38.59,38.54,38.55,58380.0,34.9489,34.958,34.9127,34.9217,58380.0
2019-03-01 14:50:00,38.55,38.56,38.55,38.56,39415.0,34.9217,34.9308,34.9217,34.9308,39415.0
2019-03-01 14:55:00,38.56,38.57,38.56,38.56,8100.0,34.9308,34.9399,34.9308,34.9308,8100.0
2019-03-01 15:00:00,38.57,38.57,38.53,38.55,37705.0,34.9399,34.9399,34.9036,34.9217,37705.0
2019-03-01 15:05:00,38.55,38.57,38.55,38.55,51880.0,34.9217,34.9399,34.9217,34.9217,51880.0
2019-03-01 15:10:00,38.55,38.56,38.53,38.53,47545.0,34.9217,34.9308,34.9036,34.9036,47545.0
2019-03-01 15:15:00,38.53,38.54,38.53,38.54,20220.0,34.9036,34.9127,34.9036,34.9127,20220.0
2019-03-01 15:20:00,38.53,38.54,38.52,38.53,67535.0,34.9036,34.9127,34.8946,34.9036,67535.0
2019-03-01 15:25:00,38.53,38.55,38.53,38.55,60245.0,34.9036,34.9217,34.9036,34.9217,60245.0
2019-03-01 15:30:00,38.55,38.56,38.53,38.53,68295.0,34.9217,34.9308,34.9036,34.9036,68295.0
2019-03-01 15:35:00,38.53,38.56,38.53,38.55,134990.0,34.9036,34.9308,34.9036,34.9217,134990.0
2019-03-01 15:40:00,38.55,38.58,38.54,38.58,117430.0,34.9217,34.9489,34.9127,34.9489,117430.0
2019-03-01 15:45:00,38.59,38.59,38.56,38.57,141890.0,34.958,34.958,34.9308,34.9399,141890.0
2019-03-01 15:50:00,38.56,38.57,38.55,38.56,332415.0,34.9308,34.9399,34.9217,34.9308,332415.0
2019-03-01 15:55:00,38.56,38.57,38.52,38.53,1019675.0,34.9308,34.9399,34.8946,34.9036,1019675.0
2019-03-04 09:30:00,38.61,38.66,38.58,38.58,117705.0,34.9761,35.0214,34.9489,34.9489,117705.0
2019-03-04 09:35:00,38.57,38.59,38.55,38.59,62090.0,34.9399,34.958,34.9217,34.958,62090.0
2019-03-04 09:40:00,38.6,38.6,38.55,38.58,59870.0,34.967,34.967,34.9217,34.9489,59870.0
2019-03-04 09:45:00,38.58,38.58,38.53,38.53,26550.0,34.9489,34.9489,34.9036,34.9036,26550.0
2019-03-04 09:50:00,38.53,38.55,38.49,38.55,35670.0,34.9036,34.9217,34.8674,34.9217,35670.0
2019-03-04 09:55:00,38.56,38.6,38.56,38.58,17315.0,34.9308,34.967,34.9308,34.9489,17315.0
2019-03-04 10:00:00,38.58,38.58,38.54,38.57,11640.0,34.9489,34.9489,34.9127,34.9399,11640.0
2019-03-04 10:05:00,38.56,38.57,38.52,38.53,47395.0,34.9308,34.9399,34.8946,34.9036,47395.0
2019-03-04 10:10:00,38.53,38.54,38.51,38.53,17845.0,34.9036,34.9127,34.8855,34.9036,17845.0
2019-03-04 10:15:00,38.54,38.59,38.54,38.58,19810.0,34.9127,34.958,34.9127,34.9489,19810.0
2019-03-04 10:20:00,38.6,38.61,38.59,38.6,15475.0,34.967,34.9761,34.958,34.967,15475.0
2019-03-04 10:25:00,38.6,38.63,38.6,38.6,16420.0,34.967,34.9942,34.967,34.967,16420.0
2019-03-04 10:30:00,38.6,38.6,38.54,38.55,17915.0,34.967,34.967,34.9127,34.9217,17915.0
2019-03-04 10:35:00,38.53,38.54,38.51,38.51,15100.0,34.9036,34.9127,34.8855,34.8855,15100.0
2019-03-04 10:40:00,38.52,38.52,38.5,38.52,22985.0,34.8946,34.8946,34.8764,34.8946,22985.0
2019-03-04 10:45:00,38.5,38.52,38.5,38.51,40190.0,34.8764,34.8946,34.8764,34.8855,40190.0
2019-03-04 10:50:00,38.49,38.49,38.45,38.45,40120.0,34.8674,34.8674,34.8312,34.8312,40120.0
2019-03-04 10:55:00,38.46,38.47,38.44,38.45,29185.0,34.8402,34.8493,34.8221,34.8312,29185.0
2019-03-04 11:00:00,38.44,38.45,38.42,38.42,49960.0,34.8221,34.8312,34.804,34.804,49960.0
2019-03-04 11:05:00,38.43,38.43,38.37,38.37,49515.0,34.813,34.813,34.7587,34.7587,49515.0
2019-03-04 11:10:00,38.35,38.41,38.35,38.4,49885.0,34.7406,34.7949,34.7406,34.7859,49885.0
2019-03-04 11:15:00,38.4,38.42,38.38,38.42,62985.0,34.7859,34.804,34.7677,34.804,62985.0
2019-03-04 11:20:00,38.41,38.41,38.32,38.33,44145.0,34.7949,34.7949,34.7134,34.7224,44145.0
2019-03-04 11:25:00,38.34,38.35,38.31,38.32,26730.0,34.7315,34.7406,34.7043,34.7134,26730.0
2019-03-04 11:30:00,38.3,38.33,38.26,38.27,35375.0,34.6953,34.7224,34.659,34.6681,35375.0
2019-03-04 11:35:00,38.28,38.3,38.27,38.29,26630.0,34.6772,34.6953,34.6681,34.6862,26630.0
2019-03-04 11:40:00,38.28,38.29,38.21,38.22,45845.0,34.6772,34.6862,34.6137,34.6228,45845.0
2019-03-04 11:45:00,38.23,38.24,38.19,38.19,62660.0,34.6319,34.6409,34.5956,34.5956,62660.0
2019-03-04 11:50:00,38.19,38.21,38.15,38.18,57935.0,34.5956,34.6137,34.5594,34.5866,57935.0
2019-03-04 11:55:00,38.16,38.16,38.11,38.13,58870.0,34.5684,34.5684,34.5232,34.5413,58870.0
2019-03-04 12:00:00,38.11,38.19,38.11,38.19,36205.0,34.5232,34.5956,34.5232,34.5956,36205.0
2019-03-04 12:05:00,38.18,38.19,38.15,38.17,89585.0,34.5866,34.5956,34.5594,34.5775,89585.0
2019-03-04 12:10:00,38.16,38.16,38.09,38.09,32910.0,34.5684,34.5684,34.505,34.505,32910.0
2019-03-04 12:15:00,38.1,38.1,38.03,38.05,2151885.0,34.5141,34.5141,34.4507,34.4688,2151885.0
2019-03-04 12:20:00,38.04,38.09,38.04,38.06,87030.0,34.4597,34.505,34.4597,34.4779,87030.0
2019-03-04 12:25:00,38.08,38.14,38.05,38.13,116010.0,34.496,34.5503,34.4688,34.5413,116010.0
2019-03-04 12:30:00,38.13,38.16,38.12,38.15,27605.0,34.5413,34.5684,34.5322,34.5594,27605.0
2019-03-04 12:35:00,38.16,38.16,38.11,38.13,51405.0,34.5684,34.5684,34.5232,34.5413,51405.0
2019-03-04 12:40:00,38.11,38.11,38.07,38.07,36460.0,34.5232,34.5232,34.4869,34.4869,36460.0
2019-03-04 12:45:00,38.07,38.08,38.03,38.06,35345.0,34.4869,34.496,34.4507,34.4779,35345.0
2019-03-04 12:50:00,38.05,38.1,38.05,38.07,67625.0,34.4688,34.5141,34.4688,34.4869,67625.0
2019-03-04 12:55:00,38.07,38.09,38.05,38.09,67090.0,34.4869,34.505,34.4688,34.505,67090.0
2019-03-04 13:00:00,38.07,38.07,38.04,38.04,64495.0,34.4869,34.4869,34.4597,34.4597,64495.0
2019-03-04 13:05:00,38.04,38.06,38.02,38.03,46515.0,34.4597,34.4779,34.4416,34.4507,46515.0
2019-03-04 13:10:00,38.01,38.06,38.01,38.06,41875.0,34.4326,34.4779,34.4326,34.4779,41875.0
2019-03-04 13:15:00,38.06,38.1,38.05,38.09,19300.0,34.4779,34.5141,34.4688,34.505,19300.0
2019-03-04 13:20:00,38.1,38.15,38.1,38.15,108750.0,34.5141,34.5594,34.5141,34.5594,108750.0
2019-03-04 13:25:00,38.14,38.17,38.12,38.16,59425.0,34.5503,34.5775,34.5322,34.5684,59425.0
2019-03-04 13:30:00,38.16,38.18,38.16,38.16,89750.0,34.5684,34.5866,34.5684,34.5684,89750.0
2019-03-04 13:35:00,38.16,38.18,38.16,38.17,40000.0,34.5684,34.5866,34.5684,34.5775,40000.0
2019-03-04 13:40:00,38.17,38.21,38.16,38.21,53475.0,34.5775,34.6137,34.5684,34.6137,53475.0
2019-03-04 13:45:00,38.19,38.2,38.18,38.2,17830.0,34.5956,34.6047,34.5866,34.6047,17830.0
2019-03-04 13:50:00,38.21,38.25,38.19,38.25,101680.0,34.6137,34.65,34.5956,34.65,101680.0
2019-03-04 13:55:00,38.24,38.27,38.24,38.26,185950.0,34.6409,34.6681,34.6409,34.659,185950.0
2019-03-04 14:00:00,38.27,38.27,38.23,38.24,23495.0,34.6681,34.6681,34.6319,34.6409,23495.0
2019-03-04 14:05:00,38.24,38.28,38.24,38.24,82305.0,34.6409,34.6772,34.6409,34.6409,82305.0
2019-03-04 14:10:00,38.24,38.26,38.23,38.25,66740.0,34.6409,34.659,34.6319,34.65,66740.0
2019-03-04 14:15:00,38.24,38.28,38.24,38.27,25675.0,34.6409,34.6772,34.6409,34.6681,25675.0
2019-03-04 14:20:00,38.28,38.31,38.26,38.3,36120.0,34.6772,34.7043,34.659,34.6953,36120.0
2019-03-04 14:25:00,38.31,38.33,38.31,38.32,35500.0,34.7043,34.7224,34.7043,34.7134,35500.0
2019-03-04 14:30:00,38.32,38.32,38.29,38.3,47200.0,34.7134,34.7134,34.6862,34.6953,47200.0
2019-03-04 14:35:00,38.3,38.32,38.3,38.32,39765.0,34.6953,34.7134,34.6953,34.7134,39765.0
2019-03-04 14:40:00,38.3,38.32,38.29,38.3,60240.0,34.6953,34.7134,34.6862,34.6953,60240.0
2019-03-04 14:45:00,38.3,38.31,38.28,38.28,39835.0,34.6953,34.7043,34.6772,34.6772,39835.0
2019-03-04 14:50:00,38.29,38.34,38.28,38.31,229185.0,34.6862,34.7315,34.6772,34.7043,229185.0
2019-03-04 14:55:00,38.32,38.32,38.3,38.3,83370.0,34.7134,34.7134,34.6953,34.6953,83370.0
2019-03-04 15:00:00,38.3,38.3,38.26,38.27,62610.0,34.6953,34.6953,34.659,34.6681,62610.0
2019-03-04 15:05:00,38.26,38.28,38.25,38.27,44155.0,34.659,34.6772,34.65,34.6681,44155.0
2019-03-04 15:10:00,38.26,38.29,38.26,38.28,42070.0,34.659,34.6862,34.659,34.6772,42070.0
2019-03-04 15:15:00,38.28,38.31,38.26,38.31,134320.0,34.6772,34.7043,34.659,34.7043,134320.0
2019-03-04 15:20:00,38.3,38.32,38.27,38.29,32460.0,34.6953,34.7134,34.6681,34.6862,32460.0
2019-03-04 15:25:00,38.29,38.32,38.29,38.3,70290.0,34.6862,34.7134,34.6862,34.6953,70290.0
2019-03-04 15:30:00,38.29,38.35,38.28,38.33,114850.0,34.6862,34.7406,34.6772,34.7224,114850.0
2019-03-04 15:35:00,38.33,38.35,38.3,38.33,55375.0,34.7224,34.7406,34.6953,34.7224,55375.0
2019-03-04 15:40:00,38.33,38.34,38.31,38.34,124485.0,34.7224,34.7315,34.7043,34.7315,124485.0
2019-03-04 15:45:00,38.34,38.36,38.32,38.32,63055.0,34.7315,34.7496,34.7134,34.7134,63055.0
2019-03-04 15:50:00,38.33,38.34,38.3,38.33,137685.0,34.7224,34.7315,34.6953,34.7224,137685.0
2019-03-04 15:55:00,38.33,38.35,38.31,38.35,469995.0,34.7224,34.7406,34.7043,34.7406,469995.0
2019-03-05 09:30:00,38.37,38.37,38.31,38.32,117730.0,34.7587,34.7587,34.7043,34.7134,117730.0
2019-03-05 09:35:00,38.31,38.31,38.27,38.27,88135.0,34.7043,34.7043,34.6681,34.6681,88135.0
2019-03-05 09:40:00,38.27,38.28,38.22,38.22,19760.0,34.6681,34.6772,34.6228,34.6228,19760.0
2019-03-05 09:45:00,38.23,38.25,38.21,38.22,25505.0,34.6319,34.65,34.6137,34.6228,25505.0
2019-03-05 09:50:00,38.23,38.23,38.19,38.2,48485.0,34.6319,34.6319,34.5956,34.6047,48485.0
2019-03-05 09:55:00,38.21,38.27,38.21,38.25,36055.0,34.6137,34.6681,34.6137,34.65,36055.0
2019-03-05 10:00:00,38.26,38.33,38.26,38.29,52480.0,34.659,34.7224,34.659,34.6862,52480.0
2019-03-05 10:05:00,38.31,38.33,38.26,38.29,42585.0,34.7043,34.7224,34.659,34.6862,42585.0
2019-03-05 10:10:00,38.27,38.28,38.25,38.27,80970.0,34.6681,34.6772,34.65,34.6681,80970.0
2019-03-05 10:15:00,38.26,38.26,38.2,38.2,34795.0,34.659,34.659,34.6047,34.6047,34795.0
2019-03-05 10:20:00,38.2,38.24,38.2,38.24,19290.0,34.6047,34.6409,34.6047,34.6409,19290.0
2019-03-05 10:25:00,38.25,38.25,38.21,38.21,17300.0,34.65,34.65,34.6137,34.6137,17300.0
2019-03-05 10:30:00,38.21,38.26,38.21,38.25,68685.0,34.6137,34.659,34.6137,34.65,68685.0
2019-03-05 10:35:00,38.24,38.25,38.22,38.25,977510.0,34.6409,34.65,34.6228,34.65,977510.0
2019-03-05 10:40:00,38.25,38.28,38.22,38.22,644510.0,34.65,34.6772,34.6228,34.6228,644510.0
2019-03-05 10:45:00,38.23,38.23,38.16,38.18,38060.0,34.6319,34.6319,34.5684,34.5866,38060.0
2019-03-05 10:50:00,38.17,38.2,38.16,38.18,24720.0,34.5775,34.6047,34.5684,34.5866,24720.0
2019-03-05 10:55:00,38.18,38.2,38.17,38.18,34815.0,34.5866,34.6047,34.5775,34.5866,34815.0
2019-03-05 11:00:00,38.2,38.24,38.18,38.23,24250.0,34.6047,34.6409,34.5866,34.6319,24250.0
2019-03-05 11:05:00,38.22,38.24,38.22,38.24,187090.0,34.6228,34.6409,34.6228,34.6409,187090.0
2019-03-05 11:10:00,38.24,38.27,38.24,38.25,183790.0,34.6409,34.6681,34.6409,34.65,183790.0
2019-03-05 11:15:00,38.25,38.27,38.25,38.26,53170.0,34.65,34.6681,34.65,34.659,53170.0
2019-03-05 11:20:00,38.26,38.27,38.25,38.26,151515.0,34.659,34.6681,34.65,34.659,151515.0
2019-03-05 11:25:00,38.27,38.27,38.26,38.26,47435.0,34.6681,34.6681,34.659,34.659,47435.0
2019-03-05 11:30:00,38.25,38.29,38.25,38.29,99725.0,34.65,34.6862,34.65,34.6862,99725.0
2019-03-05 11:35:00,38.29,38.33,38.29,38.32,63495.0,34.6862,34.7224,34.6862,34.7134,63495.0
2019-03-05 11:40:00,38.33,38.35,38.32,38.34,30285.0,34.7224,34.7406,34.7134,34.7315,30285.0
2019-03-05 11:45:00,38.34,38.34,38.31,38.32,24540.0,34.7315,34.7315,34.7043,34.7134,24540.0
2019-03-05 11:50:00,38.31,38.32,38.27,38.27,33050.0,34.7043,34.7134,34.6681,34.6681,33050.0
2019-03-05 11:55:00,38.26,38.3,38.26,38.3,15680.0,34.659,34.6953,34.659,34.6953,15680.0
2019-03-05 12:00:00,38.29,38.31,38.29,38.31,28885.0,34.6862,34.7043,34.6862,34.7043,28885.0
2019-03-05 12:05:00,38.31,38.32,38.3,38.31,18255.0,34.7043,34.7134,34.6953,34.7043,18255.0
2019-03-05 12:10:00,38.31,38.32,38.29,38.29,13405.0,34.7043,34.7134,34.6862,34.6862,13405.0
2019-03-05 12:15:00,38.29,38.29,38.26,38.26,57820.0,34.6862,34.6862,34.659,34.659,57820.0
2019-03-05 12:20:00,38.26,38.29,38.26,38.28,19635.0,34.659,34.6862,34.659,34.6772,19635.0
2019-03-05 12:25:00,38.28,38.28,38.27,38.27,7915.0,34.6772,34.6772,34.6681,34.6681,7915.0
2019-03-05 12:30:00,38.27,38.28,38.26,38.26,17865.0,34.6681,34.6772,34.659,34.659,17865.0
2019-03-05 12:35:00,38.25,38.26,38.24,38.25,66360.0,34.65,34.659,34.6409,34.65,66360.0
2019-03-05 12:40:00,38.25,38.27,38.25,38.26,23275.0,34.65,34.6681,34.65,34.659,23275.0
2019-03-05 12:45:00,38.25,38.26,38.24,38.25,35235.0,34.65,34.659,34.6409,34.65,35235.0
2019-03-05 12:50:00,38.26,38.29,38.25,38.29,38245.0,34.659,34.6862,34.65,34.6862,38245.0
2019-03-05 12:55:00,38.29,38.29,38.28,38.29,29755.0,34.6862,34.6862,34.6772,34.6862,29755.0
2019-03-05 13:00:00,38.29,38.3,38.29,38.3,10770.0,34.6862,34.6953,34.6862,34.6953,10770.0
2019-03-05 13:05:00,38.31,38.31,38.3,38.3,8205.0,34.7043,34.7043,34.6953,34.6953,8205.0
2019-03-05 13:10:00,38.3,38.33,38.3,38.32,10005.0,34.6953,34.7224,34.6953,34.7134,10005.0
2019-03-05 13:15:00,38.33,38.33,38.31,38.32,26015.0,34.7224,34.7224,34.7043,34.7134,26015.0
2019-03-05 13:20:00,38.31,38.32,38.29,38.29,10385.0,34.7043,34.7134,34.6862,34.6862,10385.0
2019-03-05 13:25:00,38.29,38.29,38.25,38.25,19180.0,34.6862,34.6862,34.65,34.65,19180.0
2019-03-05 13:30:00,38.25,38.26,38.25,38.25,21645.0,34.65,34.659,34.65,34.65,21645.0
2019-03-05 13:35:00,38.27,38.28,38.26,38.28,28300.0,34.6681,34.6772,34.659,34.6772,28300.0
2019-03-05 13:40:00,38.27,38.28,38.26,38.26,50745.0,34.6681,34.6772,34.659,34.659,50745.0
2019-03-05 13:45:00,38.27,38.28,38.26,38.28,37535.0,34.6681,34.6772,34.659,34.6772,37535.0
2019-03-05 13:50:00,38.29,38.29,38.28,38.29,25820.0,34.6862,34.6862,34.6772,34.6862,25820.0
2019-03-05 13:55:00,38.3,38.3,38.29,38.29,52450.0,34.6953,34.6953,34.6862,34.6862,52450.0
2019-03-05 14:00:00,38.29,38.31,38.29,38.31,54080.0,34.6862,34.7043,34.6862,34.7043,54080.0
2019-03-05 14:05:00,38.31,38.32,38.3,38.31,42390.0,34.7043,34.7134,34.6953,34.7043,42390.0
2019-03-05 14:10:00,38.3,38.3,38.29,38.29,63585.0,34.6953,34.6953,34.6862,34.6862,63585.0
2019-03-05 14:15:00,38.3,38.31,38.29,38.31,47405.0,34.6953,34.7043,34.6862,34.7043,47405.0
2019-03-05 14:20:00,38.31,38.32,38.3,38.31,26750.0,34.7043,34.7134,34.6953,34.7043,26750.0
2019-03-05 14:25:00,38.31,38.32,38.3,38.32,15280.0,34.7043,34.7134,34.6953,34.7134,15280.0
2019-03-05 14:30:00,38.32,38.33,38.3,38.3,57265.0,34.7134,34.7224,34.6953,34.6953,57265.0
2019-03-05 14:35:00,38.3,38.3,38.29,38.3,37785.0,34.6953,34.6953,34.6862,34.6953,37785.0
2019-03-05 14:40:00,38.3,38.31,38.29,38.31,41685.0,34.6953,34.7043,34.6862,34.7043,41685.0
2019-03-05 14:45:00,38.31,38.31,38.3,38.3,49145.0,34.7043,34.7043,34.6953,34.6953,49145.0
2019-03-05 14:50:00,38.3,38.32,38.29,38.31,40470.0,34.6953,34.7134,34.6862,34.7043,40470.0
2019-03-05 14:55:00,38.31,38.31,38.3,38.3,13920.0,34.7043,34.7043,34.6953,34.6953,13920.0
2019-03-05 15:00:00,38.3,38.31,38.29,38.29,41065.0,34.6953,34.7043,34.6862,34.6862,41065.0
2019-03-05 15:05:00,38.29,38.3,38.27,38.27,13025.0,34.6862,34.6953,34.6681,34.6681,13025.0
2019-03-05 15:10:00,38.26,38.28,38.25,38.25,32935.0,34.659,34.6772,34.65,34.65,32935.0
2019-03-05 15:15:00,38.25,38.26,38.24,38.24,31155.0,34.65,34.659,34.6409,34.6409,31155.0
2019-03-05 15:20:00,38.23,38.24,38.22,38.24,41485.0,34.6319,34.6409,34.6228,34.6409,41485.0
2019-03-05 15:25:00,38.24,38.24,38.21,38.22,71735.0,34.6409,34.6409,34.6137,34.6228,71735.0
2019-03-05 15:30:00,38.21,38.22,38.21,38.21,42155.0,34.6137,34.6228,34.6137,34.6137,42155.0
2019-03-05 15:35:00,38.21,38.22,38.21,38.22,91365.0,34.6137,34.6228,34.6137,34.6228,91365.0
2019-03-05 15:40:00,38.22,38.24,38.22,38.24,155215.0,34.6228,34.6409,34.6228,34.6409,155215.0
2019-03-05 15:45:00,38.24,38.26,38.24,38.25,41870.0,34.6409,34.659,34.6409,34.65,41870.0
2019-03-05 15:50:00,38.25,38.25,38.23,38.23,75700.0,34.65,34.65,34.6319,34.6319,75700.0
2019-03-05 15:55:00,38.23,38.24,38.18,38.2,344680.0,34.6319,34.6409,34.5866,34.6047,344680.0
2019-03-06 09:30:00,38.19,38.19,38.15,38.17,90325.0,34.5956,34.5956,34.5594,34.5775,90325.0
2019-03-06 09:35:00,38.16,38.18,38.12,38.14,81245.0,34.5684,34.5866,34.5322,34.5503,81245.0
2019-03-06 09:40:00,38.12,38.12,38.08,38.1,84385.0,34.5322,34.5322,34.496,34.5141,84385.0
2019-03-06 09:45:00,38.1,38.1,38.06,38.06,12465.0,34.5141,34.5141,34.4779,34.4779,12465.0
2019-03-06 09:50:00,38.05,38.05,37.99,38.02,44310.0,34.4688,34.4688,34.4144,34.4416,44310.0
2019-03-06 09:55:00,38.02,38.07,38.02,38.06,18675.0,34.4416,34.4869,34.4416,34.4779,18675.0
2019-03-06 10:00:00,38.05,38.06,38.02,38.03,22200.0,34.4688,34.4779,34.4416,34.4507,22200.0
2019-03-06 10:05:00,38.05,38.08,38.04,38.08,25945.0,34.4688,34.496,34.4597,34.496,25945.0
2019-03-06 10:10:00,38.09,38.09,38.05,38.07,35525.0,34.505,34.505,34.4688,34.4869,35525.0
2019-03-06 10:15:00,38.07,38.07,38.03,38.04,108945.0,34.4869,34.4869,34.4507,34.4597,108945.0
2019-03-06 10:20:00,38.03,38.04,38.02,38.02,52075.0,34.4507,34.4597,34.4416,34.4416,52075.0
2019-03-06 10:25:00,38.02,38.05,38.02,38.02,28760.0,34.4416,34.4688,34.4416,34.4416,28760.0
2019-03-06 10:30:00,38.03,38.05,37.98,37.98,1581045.0,34.4507,34.4688,34.4054,34.4054,1581045.0
2019-03-06 10:35:00,37.97,38.0,37.97,38.0,93210.0,34.3963,34.4235,34.3963,34.4235,93210.0
2019-03-06 10:40:00,37.99,38.01,37.97,37.99,127160.0,34.4144,34.4326,34.3963,34.4144,127160.0
2019-03-06 10:45:00,37.99,38.01,37.96,37.98,46080.0,34.4144,34.4326,34.3873,34.4054,46080.0
2019-03-06 10:50:00,37.98,38.02,37.98,38.02,29415.0,34.4054,34.4416,34.4054,34.4416,29415.0
2019-03-06 10:55:00,38.04,38.06,38.0,38.0,37585.0,34.4597,34.4779,34.4235,34.4235,37585.0
2019-03-06 11:00:00,37.99,38.02,37.98,38.01,30055.0,34.4144,34.4416,34.4054,34.4326,30055.0
2019-03-06 11:05:00,38.02,38.06,38.01,38.06,101225.0,34.4416,34.4779,34.4326,34.4779,101225.0
2019-03-06 11:10:00,38.05,38.06,38.03,38.05,34475.0,34.4688,34.4779,34.4507,34.4688,34475.0
2019-03-06 11:15:00,38.05,38.06,38.03,38.03,30735.0,34.4688,34.4779,34.4507,34.4507,30735.0
2019-03-06 11:20:00,38.02,38.03,37.98,37.98,32360.0,34.4416,34.4507,34.4054,34.4054,32360.0
2019-03-06 11:25:00,37.97,37.99,37.97,37.97,13865.0,34.3963,34.4144,34.3963,34.3963,13865.0
2019-03-06 11:30:00,37.99,38.0,37.96,37.97,26325.0,34.4144,34.4235,34.3873,34.3963,26325.0
2019-03-06 11:35:00,37.96,37.98,37.96,37.97,22915.0,34.3873,34.4054,34.3873,34.3963,22915.0
2019-03-06 11:40:00,37.95,37.97,37.92,37.92,18695.0,34.3782,34.3963,34.351,34.351,18695.0
2019-03-06 11:45:00,37.92,37.96,37.92,37.93,14280.0,34.351,34.3873,34.351,34.3601,14280.0
2019-03-06 11:50:00,37.91,37.92,37.87,37.89,113655.0,34.342,34.351,34.3057,34.3239,113655.0
2019-03-06 11:55:00,37.89,37.91,37.88,37.9,47095.0,34.3239,34.342,34.3148,34.3329,47095.0
2019-03-06 12:00:00,37.9,37.94,37.89,37.92,67530.0,34.3329,34.3692,34.3239,34.351,67530.0
2019-03-06 12:05:00,37.93,37.99,37.93,37.99,25965.0,34.3601,34.4144,34.3601,34.4144,25965.0
2019-03-06 12:10:00,37.98,37.98,37.93,37.94,62645.0,34.4054,34.4054,34.3601,34.3692,62645.0
2019-03-06 12:15:00,37.93,37.94,37.85,37.85,27630.0,34.3601,34.3692,34.2876,34.2876,27630.0
2019-03-06 12:20:00,37.85,37.88,37.84,37.84,53090.0,34.2876,34.3148,34.2786,34.2786,53090.0
2019-03-06 12:25:00,37.84,37.84,37.82,37.82,18555.0,34.2786,34.2786,34.2604,34.2604,18555.0
2019-03-06 12:30:00,37.84,37.88,37.84,37.88,13300.0,34.2786,34.3148,34.2786,34.3148,13300.0
2019-03-06 12:35:00,37.88,37.9,37.88,37.9,14800.0,34.3148,34.3329,34.3148,34.3329,14800.0
2019-03-06 12:40:00,37.87,37.87,37.85,37.86,404940.0,34.3057,34.3057,34.2876,34.2967,404940.0
2019-03-06 12:45:00,37.86,37.88,37.82,37.82,401290.0,34.2967,34.3148,34.2604,34.2604,401290.0
2019-03-06 12:50:00,37.85,37.86,37.8,37.8,17375.0,34.2876,34.2967,34.2423,34.2423,17375.0
2019-03-06 12:55:00,37.81,37.82,37.79,37.79,59770.0,34.2514,34.2604,34.2333,34.2333,59770.0
2019-03-06 13:00:00,37.8,37.81,37.78,37.79,28485.0,34.2423,34.2514,34.2242,34.2333,28485.0
2019-03-06 13:05:00,37.79,37.79,37.77,37.77,21220.0,34.2333,34.2333,34.2152,34.2152,21220.0
2019-03-06 13:10:00,37.77,37.77,37.75,37.76,22350.0,34.2152,34.2152,34.197,34.2061,22350.0
2019-03-06 13:15:00,37.75,37.79,37.75,37.78,13665.0,34.197,34.2333,34.197,34.2242,13665.0
2019-03-06 13:20:00,37.78,37.78,37.74,37.75,30420.0,34.2242,34.2242,34.188,34.197,30420.0
2019-03-06 13:25:00,37.74,37.75,37.72,37.74,78480.0,34.188,34.197,34.1699,34.188,78480.0
2019-03-06 13:30:00,37.75,37.78,37.75,37.77,20945.0,34.197,34.2242,34.197,34.2152,20945.0
2019-03-06 13:35:00,37.76,37.81,37.74,37.81,23180.0,34.2061,34.2514,34.188,34.2514,23180.0
2019-03-06 13:40:00,37.82,37.83,37.78,37.8,38205.0,34.2604,34.2695,34.2242,34.2423,38205.0
2019-03-06 13:45:00,37.78,37.78,37.75,37.77,11095.0,34.2242,34.2242,34.197,34.2152,11095.0
2019-03-06 13:50:00,37.76,37.8,37.76,37.8,19290.0,34.2061,34.2423,34.2061,34.2423,19290.0
2019-03-06 13:55:00,37.8,37.83,37.8,37.83,25780.0,34.2423,34.2695,34.2423,34.2695,25780.0
2019-03-06 14:00:00,37.83,37.86,37.82,37.85,30515.0,34.2695,34.2967,34.2604,34.2876,30515.0
2019-03-06 14:05:00,37.85,37.85,37.81,37.81,18945.0,34.2876,34.2876,34.2514,34.2514,18945.0
2019-03-06 14:10:00,37.82,37.86,37.82,37.83,51200.0,34.2604,34.2967,34.2604,34.2695,51200.0
2019-03-06 14:15:00,37.84,37.84,37.81,37.82,33050.0,34.2786,34.2786,34.2514,34.2604,33050.0
2019-03-06 14:20:00,37.81,37.85,37.81,37.85,49915.0,34.2514,34.2876,34.2514,34.2876,49915.0
2019-03-06 14:25:00,37.85,37.85,37.82,37.82,39535.0,34.2876,34.2876,34.2604,34.2604,39535.0
2019-03-06 14:30:00,37.82,37.83,37.77,37.8,77580.0,34.2604,34.2695,34.2152,34.2423,77580.0
2019-03-06 14:35:00,37.79,37.81,37.79,37.79,197980.0,34.2333,34.2514,34.2333,34.2333,197980.0
2019-03-06 14:40:00,37.78,37.79,37.75,37.76,61580.0,34.2242,34.2333,34.197,34.2061,61580.0
2019-03-06 14:45:00,37.76,37.78,37.76,37.76,18095.0,34.2061,34.2242,34.2061,34.2061,18095.0
2019-03-06 14:50:00,37.75,37.78,37.73,37.76,59810.0,34.197,34.2242,34.1789,34.2061,59810.0
2019-03-06 14:55:00,37.75,37.77,37.75,37.76,36395.0,34.197,34.2152,34.197,34.2061,36395.0
2019-03-06 15:00:00,37.75,37.78,37.73,37.74,36470.0,34.197,34.2242,34.1789,34.188,36470.0
2019-03-06 15:05:00,37.73,37.74,37.71,37.72,47275.0,34.1789,34.188,34.1608,34.1699,47275.0
2019-03-06 15:10:00,37.72,37.72,37.7,37.7,65765.0,34.1699,34.1699,34.1517,34.1517,65765.0
2019-03-06 15:15:00,37.7,37.71,37.66,37.68,47950.0,34.1517,34.1608,34.1155,34.1336,47950.0
2019-03-06 15:20:00,37.68,37.69,37.67,37.68,62280.0,34.1336,34.1427,34.1246,34.1336,62280.0
2019-03-06 15:25:00,37.68,37.69,37.66,37.69,74845.0,34.1336,34.1427,34.1155,34.1427,74845.0
2019-03-06 15:30:00,37.7,37.73,37.69,37.73,94095.0,34.1517,34.1789,34.1427,34.1789,94095.0
2019-03-06 15:35:00,37.73,37.74,37.72,37.74,67035.0,34.1789,34.188,34.1699,34.188,67035.0
2019-03-06 15:40:00,37.73,37.75,37.73,37.75,91675.0,34.1789,34.197,34.1789,34.197,91675.0
2019-03-06 15:45:00,37.73,37.73,37.7,37.71,72055.0,34.1789,34.1789,34.1517,34.1608,72055.0
2019-03-06 15:50:00,37.72,37.74,37.68,37.68,79640.0,34.1699,34.188,34.1336,34.1336,79640.0
2019-03-06 15:55:00,37.69,37.69,37.66,37.67,114135.0,34.1427,34.1427,34.1155,34.1246,114135.0
2019-03-07 09:30:00,37.64,37.65,37.53,37.53,330550.0,34.0974,34.1064,33.9977,33.9977,330550.0
2019-03-07 09:35:00,37.53,37.53,37.44,37.46,82585.0,33.9977,33.9977,33.9162,33.9343,82585.0
2019-03-07 09:40:00,37.45,37.47,37.38,37.42,70745.0,33.9253,33.9434,33.8619,33.8981,70745.0
2019-03-07 09:45:00,37.42,37.42,37.31,37.31,51390.0,33.8981,33.8981,33.7984,33.7984,51390.0
2019-03-07 09:50:00,37.33,37.34,37.25,37.31,192850.0,33.8166,33.8256,33.7441,33.7984,192850.0
2019-03-07 09:55:00,37.3,37.39,37.3,37.39,109270.0,33.7894,33.8709,33.7894,33.8709,109270.0
2019-03-07 10:00:00,37.39,37.4,37.36,37.39,58405.0,33.8709,33.88,33.8437,33.8709,58405.0
2019-03-07 10:05:00,37.38,37.43,37.38,37.39,62705.0,33.8619,33.9072,33.8619,33.8709,62705.0
2019-03-07 10:10:00,37.38,37.4,37.36,37.37,47125.0,33.8619,33.88,33.8437,33.8528,47125.0
2019-03-07 10:15:00,37.37,37.4,37.32,37.32,75310.0,33.8528,33.88,33.8075,33.8075,75310.0
2019-03-07 10:20:00,37.3,37.38,37.29,37.37,57195.0,33.7894,33.8619,33.7803,33.8528,57195.0
2019-03-07 10:25:00,37.36,37.44,37.36,37.44,43475.0,33.8437,33.9162,33.8437,33.9162,43475.0
2019-03-07 10:30:00,37.43,37.48,37.41,37.47,34815.0,33.9072,33.9524,33.889,33.9434,34815.0
2019-03-07 10:35:00,37.46,37.48,37.45,37.45,44045.0,33.9343,33.9524,33.9253,33.9253,44045.0
2019-03-07 10:40:00,37.45,37.46,37.42,37.43,693450.0,33.9253,33.9343,33.8981,33.9072,693450.0
2019-03-07 10:45:00,37.44,37.53,37.44,37.53,392310.0,33.9162,33.9977,33.9162,33.9977,392310.0
2019-03-07 10:50:00,37.53,37.54,37.51,37.54,55195.0,33.9977,34.0068,33.9796,34.0068,55195.0
2019-03-07 10:55:00,37.55,37.55,37.5,37.52,88435.0,34.0159,34.0159,33.9706,33.9887,88435.0
2019-03-07 11:00:00,37.5,37.53,37.47,37.48,88915.0,33.9706,33.9977,33.9434,33.9524,88915.0
2019-03-07 11:05:00,37.48,37.49,37.44,37.46,62595.0,33.9524,33.9615,33.9162,33.9343,62595.0
2019-03-07 11:10:00,37.46,37.47,37.44,37.47,34500.0,33.9343,33.9434,33.9162,33.9434,34500.0
2019-03-07 11:15:00,37.46,37.46,37.39,37.41,80155.0,33.9343,33.9343,33.8709,33.889,80155.0
2019-03-07 11:20:00,37.42,37.47,37.41,37.47,86970.0,33.8981,33.9434,33.889,33.9434,86970.0
2019-03-07 11:25:00,37.47,37.52,37.47,37.52,36910.0,33.9434,33.9887,33.9434,33.9887,36910.0
2019-03-07 11:30:00,37.53,37.59,37.53,37.58,181630.0,33.9977,34.0521,33.9977,34.043,181630.0
2019-03-07 11:35:00,37.59,37.59,37.55,37.55,20225.0,34.0521,34.0521,34.0159,34.0159,20225.0
2019-03-07 11:40:00,37.55,37.57,37.53,37.53,55395.0,34.0159,34.034,33.9977,33.9977,55395.0
2019-03-07 11:45:00,37.53,37.54,37.49,37.49,33105.0,33.9977,34.0068,33.9615,33.9615,33105.0
2019-03-07 11:50:00,37.49,37.49,37.46,37.46,18330.0,33.9615,33.9615,33.9343,33.9343,18330.0
2019-03-07 11:55:00,37.47,37.48,37.45,37.46,9995.0,33.9434,33.9524,33.9253,33.9343,9995.0
2019-03-07 12:00:00,37.45,37.45,37.42,37.44,22475.0,33.9253,33.9253,33.8981,33.9162,22475.0
2019-03-07 12:05:00,37.43,37.48,37.43,37.45,34395.0,33.9072,33.9524,33.9072,33.9253,34395.0
2019-03-07 12:10:00,37.46,37.46,37.43,37.43,37410.0,33.9343,33.9343,33.9072,33.9072,37410.0
2019-03-07 12:15:00,37.46,37.47,37.42,37.42,26110.0,33.9343,33.9434,33.8981,33.8981,26110.0
2019-03-07 12:20:00,37.41,37.43,37.4,37.43,40295.0,33.889,33.9072,33.88,33.9072,40295.0
2019-03-07 12:25:00,37.42,37.48,37.41,37.45,20830.0,33.8981,33.9524,33.889,33.9253,20830.0
2019-03-07 12:30:00,37.45,37.5,37.4,37.5,146260.0,33.9253,33.9706,33.88,33.9706,146260.0
2019-03-07 12:35:00,37.48,37.49,37.46,37.48,18045.0,33.9524,33.9615,33.9343,33.9524,18045.0
2019-03-07 12:40:00,37.5,37.51,37.49,37.5,29600.0,33.9706,33.9796,33.9615,33.9706,29600.0
2019-03-07 12:45:00,37.5,37.51,37.49,37.5,8990.0,33.9706,33.9796,33.9615,33.9706,8990.0
2019-03-07 12:50:00,37.51,37.56,37.5,37.55,85840.0,33.9796,34.0249,33.9706,34.0159,85840.0
2019-03-07 12:55:00,37.56,37.56,37.54,37.55,13045.0,34.0249,34.0249,34.0068,34.0159,13045.0
2019-03-07 13:00:00,37.53,37.54,37.52,37.53,33925.0,33.9977,34.0068,33.9887,33.9977,33925.0
2019-03-07 13:05:00,37.53,37.53,37.48,37.48,10960.0,33.9977,33.9977,33.9524,33.9524,10960.0
2019-03-07 13:10:00,37.49,37.51,37.48,37.48,20560.0,33.9615,33.9796,33.9524,33.9524,20560.0
2019-03-07 13:15:00,37.5,37.5,37.48,37.48,4475.0,33.9706,33.9706,33.9524,33.9524,4475.0
2019-03-07 13:20:00,37.5,37.5,37.48,37.48,5670.0,33.9706,33.9706,33.9524,33.9524,5670.0
2019-03-07 13:25:00,37.48,37.49,37.47,37.49,37935.0,33.9524,33.9615,33.9434,33.9615,37935.0
2019-03-07 13:30:00,37.48,37.49,37.43,37.44,60505.0,33.9524,33.9615,33.9072,33.9162,60505.0
2019-03-07 13:35:00,37.42,37.44,37.42,37.43,50820.0,33.8981,33.9162,33.8981,33.9072,50820.0
2019-03-07 13:40:00,37.43,37.45,37.43,37.44,22175.0,33.9072,33.9253,33.9072,33.9162,22175.0
2019-03-07 13:45:00,37.44,37.47,37.43,37.47,31300.0,33.9162,33.9434,33.9072,33.9434,31300.0
2019-03-07 13:50:00,37.48,37.48,37.43,37.44,55190.0,33.9524,33.9524,33.9072,33.9162,55190.0
2019-03-07 13:55:00,37.44,37.44,37.42,37.42,16215.0,33.9162,33.9162,33.8981,33.8981,16215.0
2019-03-07 14:00:00,37.43,37.43,37.41,37.43,33240.0,33.9072,33.9072,33.889,33.9072,33240.0
2019-03-07 14:05:00,37.43,37.43,37.39,37.4,56325.0,33.9072,33.9072,33.8709,33.88,56325.0
2019-03-07 14:10:00,37.4,37.4,37.35,37.35,49120.0,33.88,33.88,33.8347,33.8347,49120.0
2019-03-07 14:15:00,37.35,37.36,37.33,37.36,26220.0,33.8347,33.8437,33.8166,33.8437,26220.0
2019-03-07 14:20:00,37.36,37.4,37.36,37.37,52710.0,33.8437,33.88,33.8437,33.8528,52710.0
2019-03-07 14:25:00,37.36,37.39,37.36,37.39,1531455.0,33.8437,33.8709,33.8437,33.8709,1531455.0
2019-03-07 14:30:00,37.4,37.41,37.34,37.34,39600.0,33.88,33.889,33.8256,33.8256,39600.0
2019-03-07 14:35:00,37.35,37.35,37.31,37.31,62115.0,33.8347,33.8347,33.7984,33.7984,62115.0
2019-03-07 14:40:00,37.33,37.34,37.31,37.33,96055.0,33.8166,33.8256,33.7984,33.8166,96055.0
2019-03-07 14:45:00,37.32,37.33,37.28,37.3,36195.0,33.8075,33.8166,33.7713,33.7894,36195.0
2019-03-07 14:50:00,37.3,37.32,37.27,37.27,32895.0,33.7894,33.8075,33.7622,33.7622,32895.0
2019-03-07 14:55:00,37.28,37.32,37.28,37.29,49890.0,33.7713,33.8075,33.7713,33.7803,49890.0
2019-03-07 15:00:00,37.28,37.29,37.25,37.26,41390.0,33.7713,33.7803,33.7441,33.7532,41390.0
2019-03-07 15:05:00,37.27,37.3,37.26,37.3,43195.0,33.7622,33.7894,33.7532,33.7894,43195.0
2019-03-07 15:10:00,37.28,37.31,37.28,37.29,32765.0,33.7713,33.7984,33.7713,33.7803,32765.0
2019-03-07 15:15:00,37.29,37.34,37.29,37.34,69440.0,33.7803,33.8256,33.7803,33.8256,69440.0
2019-03-07 15:20:00,37.34,37.37,37.33,37.35,48465.0,33.8256,33.8528,33.8166,33.8347,48465.0
2019-03-07 15:25:00,37.36,37.38,37.32,37.32,52535.0,33.8437,33.8619,33.8075,33.8075,52535.0
2019-03-07 15:30:00,37.31,37.37,37.31,37.34,76145.0,33.7984,33.8528,33.7984,33.8256,76145.0
2019-03-07 15:35:00,37.34,37.4,37.34,37.4,103155.0,33.8256,33.88,33.8256,33.88,103155.0
2019-03-07 15:40:00,37.4,37.4,37.36,37.37,92900.0,33.88,33.88,33.8437,33.8528,92900.0
2019-03-07 15:45:00,37.36,37.38,37.35,37.35,69875.0,33.8437,33.8619,33.8347,33.8347,69875.0
2019-03-07 15:50:00,37.34,37.34,37.29,37.31,93645.0,33.8256,33.8256,33.7803,33.7984,93645.0
2019-03-07 15:55:00,37.32,37.37,37.32,37.35,206960.0,33.8075,33.8528,33.8075,33.8347,206960.0
2019-03-08 09:30:00,37.1,37.11,37.06,37.09,219220.0,33.6082,33.6173,33.572,33.5992,219220.0
2019-03-08 09:35:00,37.1,37.16,37.07,37.15,137305.0,33.6082,33.6626,33.581,33.6535,137305.0
2019-03-08 09:40:00,37.17,37.17,37.09,37.1,181230.0,33.6716,33.6716,33.5992,33.6082,181230.0
2019-03-08 09:45:00,37.1,37.2,37.09,37.17,82790.0,33.6082,33.6988,33.5992,33.6716,82790.0
2019-03-08 09:50:00,37.18,37.19,37.14,37.18,71235.0,33.6807,33.6897,33.6444,33.6807,71235.0
2019-03-08 09:55:00,37.18,37.22,37.15,37.15,72125.0,33.6807,33.7169,33.6535,33.6535,72125.0
2019-03-08 10:00:00,37.15,37.17,37.13,37.17,52835.0,33.6535,33.6716,33.6354,33.6716,52835.0
2019-03-08 10:05:00,37.15,37.15,37.08,37.12,146505.0,33.6535,33.6535,33.5901,33.6263,146505.0
2019-03-08 10:10:00,37.14,37.16,37.09,37.13,98100.0,33.6444,33.6626,33.5992,33.6354,98100.0
2019-03-08 10:15:00,37.12,37.13,37.08,37.09,63155.0,33.6263,33.6354,33.5901,33.5992,63155.0
2019-03-08 10:20:00,37.08,37.12,37.07,37.08,29210.0,33.5901,33.6263,33.581,33.5901,29210.0
2019-03-08 10:25:00,37.08,37.14,37.08,37.12,47635.0,33.5901,33.6444,33.5901,33.6263,47635.0
2019-03-08 10:30:00,37.11,37.14,37.1,37.1,48170.0,33.6173,33.6444,33.6082,33.6082,48170.0
2019-03-08 10:35:00,37.11,37.14,37.1,37.11,54580.0,33.6173,33.6444,33.6082,33.6173,54580.0
2019-03-08 10:40:00,37.11,37.2,37.09,37.2,52245.0,33.6173,33.6988,33.5992,33.6988,52245.0
2019-03-08 10:45:00,37.19,37.24,37.19,37.23,56630.0,33.6897,33.735,33.6897,33.726,56630.0
2019-03-08 10:50:00,37.23,37.24,37.15,37.15,27990.0,33.726,33.735,33.6535,33.6535,27990.0
2019-03-08 10:55:00,37.17,37.2,37.17,37.17,49330.0,33.6716,33.6988,33.6716,33.6716,49330.0
2019-03-08 11:00:00,37.16,37.19,37.14,37.17,37380.0,33.6626,33.6897,33.6444,33.6716,37380.0
2019-03-08 11:05:00,37.17,37.21,37.15,37.16,43090.0,33.6716,33.7079,33.6535,33.6626,43090.0
2019-03-08 11:10:00,37.17,37.21,37.14,37.19,54465.0,33.6716,33.7079,33.6444,33.6897,54465.0
2019-03-08 11:15:00,37.19,37.21,37.17,37.17,179500.0,33.6897,33.7079,33.6716,33.6716,179500.0
2019-03-08 11:20:00,37.17,37.2,37.16,37.2,182430.0,33.6716,33.6988,33.6626,33.6988,182430.0
2019-03-08 11:25:00,37.21,37.24,37.21,37.21,66855.0,33.7079,33.735,33.7079,33.7079,66855.0
2019-03-08 11:30:00,37.21,37.24,37.17,37.18,70250.0,33.7079,33.735,33.6716,33.6807,70250.0
2019-03-08 11:35:00,37.18,37.18,37.14,37.14,83420.0,33.6807,33.6807,33.6444,33.6444,83420.0
2019-03-08 11:40:00,37.14,37.16,37.13,37.14,58910.0,33.6444,33.6626,33.6354,33.6444,58910.0
2019-03-08 11:45:00,37.14,37.18,37.14,37.14,41855.0,33.6444,33.6807,33.6444,33.6444,41855.0
2019-03-08 11:50:00,37.13,37.14,37.11,37.13,67080.0,33.6354,33.6444,33.6173,33.6354,67080.0
2019-03-08 11:55:00,37.13,37.13,37.07,37.07,44090.0,33.6354,33.6354,33.581,33.581,44090.0
2019-03-08 12:00:00,37.07,37.09,37.07,37.08,58745.0,33.581,33.5992,33.581,33.5901,58745.0
2019-03-08 12:05:00,37.07,37.09,37.07,37.07,52490.0,33.581,33.5992,33.581,33.581,52490.0
2019-03-08 12:10:00,37.08,37.11,37.07,37.11,41725.0,33.5901,33.6173,33.581,33.6173,41725.0
2019-03-08 12:15:00,37.11,37.12,37.1,37.11,26625.0,33.6173,33.6263,33.6082,33.6173,26625.0
2019-03-08 12:20:00,37.1,37.12,37.09,37.09,30230.0,33.6082,33.6263,33.5992,33.5992,30230.0
2019-03-08 12:25:00,37.1,37.15,37.1,37.14,24790.0,33.6082,33.6535,33.6082,33.6444,24790.0
2019-03-08 12:30:00,37.14,37.14,37.12,37.12,26085.0,33.6444,33.6444,33.6263,33.6263,26085.0
2019-03-08 12:35:00,37.13,37.13,37.1,37.11,22015.0,33.6354,33.6354,33.6082,33.6173,22015.0
2019-03-08 12:40:00,37.1,37.11,37.08,37.09,25755.0,33.6082,33.6173,33.5901,33.5992,25755.0
2019-03-08 12:45:00,37.09,37.11,37.07,37.08,34250.0,33.5992,33.6173,33.581,33.5901,34250.0
2019-03-08 12:50:00,37.08,37.08,37.06,37.08,24900.0,33.5901,33.5901,33.572,33.5901,24900.0
2019-03-08 12:55:00,37.08,37.08,37.06,37.07,27925.0,33.5901,33.5901,33.572,33.581,27925.0
2019-03-08 13:00:00,37.07,37.08,37.07,37.08,20530.0,33.581,33.5901,33.581,33.5901,20530.0
2019-03-08 13:05:00,37.08,37.09,37.07,37.08,20835.0,33.5901,33.5992,33.581,33.5901,20835.0
2019-03-08 13:10:00,37.08,37.12,37.08,37.1,80785.0,33.5901,33.6263,33.5901,33.6082,80785.0
2019-03-08 13:15:00,37.1,37.11,37.07,37.09,26385.0,33.6082,33.6173,33.581,33.5992,26385.0
2019-03-08 13:20:00,37.09,37.1,37.06,37.08,15840.0,33.5992,33.6082,33.572,33.5901,15840.0
2019-03-08 13:25:00,37.08,37.11,37.07,37.11,187715.0,33.5901,33.6173,33.581,33.6173,187715.0
2019-03-08 13:30:00,37.11,37.11,37.08,37.09,23920.0,33.6173,33.6173,33.5901,33.5992,23920.0
2019-03-08 13:35:00,37.09,37.12,37.08,37.12,29305.0,33.5992,33.6263,33.5901,33.6263,29305.0
2019-03-08 13:40:00,37.13,37.14,37.12,37.12,19495.0,33.6354,33.6444,33.6263,33.6263,19495.0
2019-03-08 13:45:00,37.11,37.15,37.11,37.14,15130.0,33.6173,33.6535,33.6173,33.6444,15130.0
2019-03-08 13:50:00,37.15,37.15,37.13,37.14,27655.0,33.6535,33.6535,33.6354,33.6444,27655.0
2019-03-08 13:55:00,37.14,37.14,37.12,37.13,12865.0,33.6444,33.6444,33.6263,33.6354,12865.0
2019-03-08 14:00:00,37.13,37.13,37.1,37.1,9335.0,33.6354,33.6354,33.6082,33.6082,9335.0
2019-03-08 14:05:00,37.11,37.12,37.1,37.12,57250.0,33.6173,33.6263,33.6082,33.6263,57250.0
2019-03-08 14:10:00,37.12,37.15,37.12,37.13,35800.0,33.6263,33.6535,33.6263,33.6354,35800.0
2019-03-08 14:15:00,37.13,37.15,37.13,37.14,22435.0,33.6354,33.6535,33.6354,33.6444,22435.0
2019-03-08 14:20:00,37.14,37.16,37.14,37.16,27260.0,33.6444,33.6626,33.6444,33.6626,27260.0
2019-03-08 14:25:00,37.16,37.17,37.16,37.16,22295.0,33.6626,33.6716,33.6626,33.6626,22295.0
2019-03-08 14:30:00,37.18,37.18,37.16,37.17,41450.0,33.6807,33.6807,33.6626,33.6716,41450.0
2019-03-08 14:35:00,37.16,37.18,37.16,37.17,22795.0,33.6626,33.6807,33.6626,33.6716,22795.0
2019-03-08 14:40:00,37.17,37.21,37.16,37.2,18440.0,33.6716,33.7079,33.6626,33.6988,18440.0
2019-03-08 14:45:00,37.21,37.22,37.19,37.2,52170.0,33.7079,33.7169,33.6897,33.6988,52170.0
2019-03-08 14:50:00,37.2,37.26,37.2,37.24,24915.0,33.6988,33.7532,33.6988,33.735,24915.0
2019-03-08 14:55:00,37.24,37.25,37.2,37.21,31875.0,33.735,33.7441,33.6988,33.7079,31875.0
2019-03-08 15:00:00,37.2,37.22,37.19,37.2,31870.0,33.6988,33.7169,33.6897,33.6988,31870.0
2019-03-08 15:05:00,37.2,37.24,37.19,37.22,53320.0,33.6988,33.735,33.6897,33.7169,53320.0
2019-03-08 15:10:00,37.22,37.22,37.17,37.19,38450.0,33.7169,33.7169,33.6716,33.6897,38450.0
2019-03-08 15:15:00,37.2,37.2,37.13,37.15,22345.0,33.6988,33.6988,33.6354,33.6535,22345.0
2019-03-08 15:20:00,37.15,37.16,37.12,37.13,22470.0,33.6535,33.6626,33.6263,33.6354,22470.0
2019-03-08 15:25:00,37.13,37.15,37.12,37.13,36770.0,33.6354,33.6535,33.6263,33.6354,36770.0
2019-03-08 15:30:00,37.12,37.18,37.11,37.16,53095.0,33.6263,33.6807,33.6173,33.6626,53095.0
2019-03-08 15:35:00,37.17,37.17,37.12,37.14,57735.0,33.6716,33.6716,33.6263,33.6444,57735.0
2019-03-08 15:40:00,37.15,37.21,37.15,37.21,80010.0,33.6535,33.7079,33.6535,33.7079,80010.0
2019-03-08 15:45:00,37.2,37.22,37.19,37.2,73230.0,33.6988,33.7169,33.6897,33.6988,73230.0
2019-03-08 15:50:00,37.21,37.27,37.21,37.25,88790.0,33.7079,33.7622,33.7079,33.7441,88790.0
2019-03-08 15:55:00,37.25,37.27,37.23,37.24,208250.0,33.7441,33.7622,33.726,33.735,208250.0
2019-03-11 09:30:00,37.36,37.38,37.32,37.36,342165.0,33.8437,33.8619,33.8075,33.8437,342165.0
2019-03-11 09:35:00,37.36,37.38,37.33,37.37,36105.0,33.8437,33.8619,33.8166,33.8528,36105.0
2019-03-11 09:40:00,37.39,37.42,37.39,37.4,40855.0,33.8709,33.8981,33.8709,33.88,40855.0
2019-03-11 09:45:00,37.38,37.41,37.37,37.37,60660.0,33.8619,33.889,33.8528,33.8528,60660.0
2019-03-11 09:50:00,37.37,37.43,37.36,37.43,35340.0,33.8528,33.9072,33.8437,33.9072,35340.0
2019-03-11 09:55:00,37.43,37.46,37.43,37.44,32430.0,33.9072,33.9343,33.9072,33.9162,32430.0
2019-03-11 10:00:00,37.44,37.46,37.42,37.43,37040.0,33.9162,33.9343,33.8981,33.9072,37040.0
2019-03-11 10:05:00,37.42,37.42,37.39,37.41,108835.0,33.8981,33.8981,33.8709,33.889,108835.0
2019-03-11 10:10:00,37.42,37.43,37.4,37.43,25950.0,33.8981,33.9072,33.88,33.9072,25950.0
2019-03-11 10:15:00,37.42,37.46,37.41,37.46,77395.0,33.8981,33.9343,33.889,33.9343,77395.0
2019-03-11 10:20:00,37.46,37.48,37.44,37.44,36325.0,33.9343,33.9524,33.9162,33.9162,36325.0
2019-03-11 10:25:00,37.45,37.47,37.44,37.46,28170.0,33.9253,33.9434,33.9162,33.9343,28170.0
2019-03-11 10:30:00,37.46,37.47,37.41,37.42,67735.0,33.9343,33.9434,33.889,33.8981,67735.0
2019-03-11 10:35:00,37.41,37.44,37.41,37.44,11885.0,33.889,33.9162,33.889,33.9162,11885.0
2019-03-11 10:40:00,37.45,37.47,37.45,37.46,18680.0,33.9253,33.9434,33.9253,33.9343,18680.0
2019-03-11 10:45:00,37.46,37.51,37.46,37.5,51355.0,33.9343,33.9796,33.9343,33.9706,51355.0
2019-03-11 10:50:00,37.5,37.51,37.49,37.5,24390.0,33.9706,33.9796,33.9615,33.9706,24390.0
2019-03-11 10:55:00,37.49,37.5,37.48,37.49,56480.0,33.9615,33.9706,33.9524,33.9615,56480.0
2019-03-11 11:00:00,37.49,37.52,37.47,37.52,103915.0,33.9615,33.9887,33.9434,33.9887,103915.0
2019-03-11 11:05:00,37.53,37.54,37.52,37.53,75025.0,33.9977,34.0068,33.9887,33.9977,75025.0
2019-03-11 11:10:00,37.53,37.54,37.51,37.53,52310.0,33.9977,34.0068,33.9796,33.9977,52310.0
2019-03-11 11:15:00,37.54,37.54,37.51,37.52,68675.0,34.0068,34.0068,33.9796,33.9887,68675.0
2019-03-11 11:20:00,37.52,37.53,37.51,37.53,66590.0,33.9887,33.9977,33.9796,33.9977,66590.0
2019-03-11 11:25:00,37.53,37.54,37.51,37.54,33545.0,33.9977,34.0068,33.9796,34.0068,33545.0
2019-03-11 11:30:00,37.53,37.53,37.51,37.51,42950.0,33.9977,33.9977,33.9796,33.9796,42950.0
2019-03-11 11:35:00,37.52,37.56,37.5,37.53,78340.0,33.9887,34.0249,33.9706,33.9977,78340.0
2019-03-11 11:40:00,37.54,37.55,37.53,37.53,106935.0,34.0068,34.0159,33.9977,33.9977,106935.0
2019-03-11 11:45:00,37.53,37.53,37.51,37.52,673730.0,33.9977,33.9977,33.9796,33.9887,673730.0
2019-03-11 11:50:00,37.52,37.56,37.52,37.55,126585.0,33.9887,34.0249,33.9887,34.0159,126585.0
2019-03-11 11:55:00,37.55,37.59,37.55,37.59,78885.0,34.0159,34.0521,34.0159,34.0521,78885.0
2019-03-11 12:00:00,37.59,37.61,37.57,37.61,137035.0,34.0521,34.0702,34.034,34.0702,137035.0
2019-03-11 12:05:00,37.61,37.62,37.6,37.61,127090.0,34.0702,34.0793,34.0612,34.0702,127090.0
2019-03-11 12:10:00,37.61,37.61,37.58,37.58,63160.0,34.0702,34.0702,34.043,34.043,63160.0
2019-03-11 12:15:00,37.59,37.6,37.58,37.6,27975.0,34.0521,34.0612,34.043,34.0612,27975.0
2019-03-11 12:20:00,37.6,37.61,37.59,37.61,40050.0,34.0612,34.0702,34.0521,34.0702,40050.0
2019-03-11 12:25:00,37.61,37.63,37.61,37.62,57655.0,34.0702,34.0883,34.0702,34.0793,57655.0
2019-03-11 12:30:00,37.62,37.65,37.62,37.64,50580.0,34.0793,34.1064,34.0793,34.0974,50580.0
2019-03-11 12:35:00,37.63,37.65,37.62,37.62,46680.0,34.0883,34.1064,34.0793,34.0793,46680.0
2019-03-11 12:40:00,37.63,37.64,37.62,37.63,37375.0,34.0883,34.0974,34.0793,34.0883,37375.0
2019-03-11 12:45:00,37.63,37.66,37.63,37.63,54360.0,34.0883,34.1155,34.0883,34.0883,54360.0
2019-03-11 12:50:00,37.64,37.67,37.64,37.66,35085.0,34.0974,34.1246,34.0974,34.1155,35085.0
2019-03-11 12:55:00,37.66,37.66,37.65,37.66,22980.0,34.1155,34.1155,34.1064,34.1155,22980.0
2019-03-11 13:00:00,37.66,37.67,37.66,37.67,41940.0,34.1155,34.1246,34.1155,34.1246,41940.0
2019-03-11 13:05:00,37.67,37.69,37.67,37.68,163195.0,34.1246,34.1427,34.1246,34.1336,163195.0
2019-03-11 13:10:00,37.68,37.69,37.68,37.68,25725.0,34.1336,34.1427,34.1336,34.1336,25725.0
2019-03-11 13:15:00,37.69,37.71,37.69,37.71,42330.0,34.1427,34.1608,34.1427,34.1608,42330.0
2019-03-11 13:20:00,37.7,37.71,37.69,37.7,54715.0,34.1517,34.1608,34.1427,34.1517,54715.0
2019-03-11 13:25:00,37.69,37.71,37.69,37.7,47995.0,34.1427,34.1608,34.1427,34.1517,47995.0
2019-03-11 13:30:00,37.7,37.71,37.7,37.7,35030.0,34.1517,34.1608,34.1517,34.1517,35030.0
2019-03-11 13:35:00,37.7,37.73,37.7,37.72,77320.0,34.1517,34.1789,34.1517,34.1699,77320.0
2019-03-11 13:40:00,37.72,37.72,37.71,37.72,36045.0,34.1699,34.1699,34.1608,34.1699,36045.0
2019-03-11 13:45:00,37.71,37.71,37.68,37.68,30165.0,34.1608,34.1608,34.1336,34.1336,30165.0
2019-03-11 13:50:00,37.67,37.7,37.67,37.7,40115.0,34.1246,34.1517,34.1246,34.1517,40115.0
2019-03-11 13:55:00,37.69,37.7,37.68,37.7,37615.0,34.1427,34.1517,34.1336,34.1517,37615.0
2019-03-11 14:00:00,37.7,37.7,37.68,37.69,23415.0,34.1517,34.1517,34.1336,34.1427,23415.0
2019-03-11 14:05:00,37.7,37.7,37.66,37.66,70395.0,34.1517,34.1517,34.1155,34.1155,70395.0
2019-03-11 14:10:00,37.66,37.66,37.65,37.66,39775.0,34.1155,34.1155,34.1064,34.1155,39775.0
2019-03-11 14:15:00,37.66,37.66,37.64,37.66,43690.0,34.1155,34.1155,34.0974,34.1155,43690.0
2019-03-11 14:20:00,37.66,37.68,37.65,37.68,40670.0,34.1155,34.1336,34.1064,34.1336,40670.0
2019-03-11 14:25:00,37.67,37.68,37.66,37.68,28560.0,34.1246,34.1336,34.1155,34.1336,28560.0
2019-03-11 14:30:00,37.67,37.68,37.67,37.67,34445.0,34.1246,34.1336,34.1246,34.1246,34445.0
2019-03-11 14:35:00,37.68,37.7,37.66,37.69,19915.0,34.1336,34.1517,34.1155,34.1427,19915.0
2019-03-11 14:40:00,37.68,37.7,37.67,37.67,47575.0,34.1336,34.1517,34.1246,34.1246,47575.0
2019-03-11 14:45:00,37.67,37.67,37.66,37.66,11210.0,34.1246,34.1246,34.1155,34.1155,11210.0
2019-03-11 14:50:00,37.65,37.66,37.64,37.65,28110.0,34.1064,34.1155,34.0974,34.1064,28110.0
2019-03-11 14:55:00,37.64,37.67,37.64,37.67,51930.0,34.0974,34.1246,34.0974,34.1246,51930.0
2019-03-11 15:00:00,37.67,37.67,37.64,37.66,77580.0,34.1246,34.1246,34.0974,34.1155,77580.0
2019-03-11 15:05:00,37.65,37.68,37.65,37.67,36190.0,34.1064,34.1336,34.1064,34.1246,36190.0
2019-03-11 15:10:00,37.67,37.69,37.67,37.67,41515.0,34.1246,34.1427,34.1246,34.1246,41515.0
2019-03-11 15:15:00,37.67,37.68,37.67,37.68,52935.0,34.1246,34.1336,34.1246,34.1336,52935.0
2019-03-11 15:20:00,37.68,37.7,37.68,37.7,64065.0,34.1336,34.1517,34.1336,34.1517,64065.0
2019-03-11 15:25:00,37.69,37.69,37.67,37.68,43215.0,34.1427,34.1427,34.1246,34.1336,43215.0
2019-03-11 15:30:00,37.68,37.72,37.67,37.72,59565.0,34.1336,34.1699,34.1246,34.1699,59565.0
2019-03-11 15:35:00,37.72,37.74,37.72,37.72,61530.0,34.1699,34.188,34.1699,34.1699,61530.0
2019-03-11 15:40:00,37.71,37.71,37.69,37.71,72935.0,34.1608,34.1608,34.1427,34.1608,72935.0
2019-03-11 15:45:00,37.71,37.74,37.71,37.73,128975.0,34.1608,34.188,34.1608,34.1789,128975.0
2019-03-11 15:50:00,37.73,37.73,37.71,37.71,42900.0,34.1789,34.1789,34.1608,34.1608,42900.0
2019-03-11 15:55:00,37.72,37.76,37.71,37.75,217725.0,34.1699,34.2061,34.1608,34.197,217725.0
2019-03-12 09:30:00,37.79,37.83,37.79,37.8,118585.0,34.2333,34.2695,34.2333,34.2423,118585.0
2019-03-12 09:35:00,37.82,37.85,37.78,37.83,60825.0,34.2604,34.2876,34.2242,34.2695,60825.0
2019-03-12 09:40:00,37.82,37.82,37.78,37.78,51835.0,34.2604,34.2604,34.2242,34.2242,51835.0
2019-03-12 09:45:00,37.79,37.79,37.75,37.77,58940.0,34.2333,34.2333,34.197,34.2152,58940.0
2019-03-12 09:50:00,37.77,37.77,37.75,37.76,38090.0,34.2152,34.2152,34.197,34.2061,38090.0
2019-03-12 09:55:00,37.77,37.79,37.77,37.77,33375.0,34.2152,34.2333,34.2152,34.2152,33375.0
2019-03-12 10:00:00,37.77,37.78,37.75,37.76,24315.0,34.2152,34.2242,34.197,34.2061,24315.0
2019-03-12 10:05:00,37.77,37.77,37.75,37.76,41275.0,34.2152,34.2152,34.197,34.2061,41275.0
2019-03-12 10:10:00,37.76,37.78,37.75,37.75,36885.0,34.2061,34.2242,34.197,34.197,36885.0
2019-03-12 10:15:00,37.74,37.75,37.72,37.75,64730.0,34.188,34.197,34.1699,34.197,64730.0
2019-03-12 10:20:00,37.75,37.75,37.74,37.74,16350.0,34.197,34.197,34.188,34.188,16350.0
2019-03-12 10:25:00,37.75,37.78,37.74,37.78,29250.0,34.197,34.2242,34.188,34.2242,29250.0
2019-03-12 10:30:00,37.8,37.81,37.76,37.78,45350.0,34.2423,34.2514,34.2061,34.2242,45350.0
2019-03-12 10:35:00,37.78,37.78,37.75,37.75,54340.0,34.2242,34.2242,34.197,34.197,54340.0
2019-03-12 10:40:00,37.74,37.74,37.7,37.7,42315.0,34.188,34.188,34.1517,34.1517,42315.0
2019-03-12 10:45:00,37.7,37.74,37.68,37.74,78895.0,34.1517,34.188,34.1336,34.188,78895.0
2019-03-12 10:50:00,37.73,37.75,37.71,37.72,63915.0,34.1789,34.197,34.1608,34.1699,63915.0
2019-03-12 10:55:00,37.72,37.72,37.7,37.72,52340.0,34.1699,34.1699,34.1517,34.1699,52340.0
2019-03-12 11:00:00,37.7,37.7,37.68,37.68,35855.0,34.1517,34.1517,34.1336,34.1336,35855.0
2019-03-12 11:05:00,37.69,37.73,37.69,37.73,20430.0,34.1427,34.1789,34.1427,34.1789,20430.0
2019-03-12 11:10:00,37.74,37.75,37.69,37.69,47310.0,34.188,34.197,34.1427,34.1427,47310.0
2019-03-12 11:15:00,37.7,37.73,37.69,37.71,24765.0,34.1517,34.1789,34.1427,34.1608,24765.0
2019-03-12 11:20:00,37.71,37.74,37.7,37.72,44720.0,34.1608,34.188,34.1517,34.1699,44720.0
2019-03-12 11:25:00,37.71,37.73,37.7,37.72,35840.0,34.1608,34.1789,34.1517,34.1699,35840.0
2019-03-12 11:30:00,37.71,37.75,37.7,37.74,31695.0,34.1608,34.197,34.1517,34.188,31695.0
2019-03-12 11:35:00,37.76,37.79,37.76,37.79,21135.0,34.2061,34.2333,34.2061,34.2333,21135.0
2019-03-12 11:40:00,37.79,37.82,37.78,37.81,26100.0,34.2333,34.2604,34.2242,34.2514,26100.0
2019-03-12 11:45:00,37.8,37.81,37.78,37.79,23395.0,34.2423,34.2514,34.2242,34.2333,23395.0
2019-03-12 11:50:00,37.79,37.82,37.78,37.82,77095.0,34.2333,34.2604,34.2242,34.2604,77095.0
2019-03-12 11:55:00,37.82,37.83,37.81,37.83,30025.0,34.2604,34.2695,34.2514,34.2695,30025.0
2019-03-12 12:00:00,37.84,37.84,37.79,37.8,33905.0,34.2786,34.2786,34.2333,34.2423,33905.0
2019-03-12 12:05:00,37.81,37.84,37.79,37.82,22915.0,34.2514,34.2786,34.2333,34.2604,22915.0
2019-03-12 12:10:00,37.82,37.86,37.82,37.86,38365.0,34.2604,34.2967,34.2604,34.2967,38365.0
2019-03-12 12:15:00,37.86,37.87,37.85,37.85,22840.0,34.2967,34.3057,34.2876,34.2876,22840.0
2019-03-12 12:20:00,37.85,37.86,37.83,37.84,26070.0,34.2876,34.2967,34.2695,34.2786,26070.0
2019-03-12 12:25:00,37.84,37.86,37.84,37.85,10000.0,34.2786,34.2967,34.2786,34.2876,10000.0
2019-03-12 12:30:00,37.84,37.85,37.83,37.83,13905.0,34.2786,34.2876,34.2695,34.2695,13905.0
2019-03-12 12:35:00,37.82,37.83,37.82,37.83,35245.0,34.2604,34.2695,34.2604,34.2695,35245.0
2019-03-12 12:40:00,37.83,37.85,37.83,37.83,13975.0,34.2695,34.2876,34.2695,34.2695,13975.0
2019-03-12 12:45:00,37.82,37.83,37.82,37.83,6170.0,34.2604,34.2695,34.2604,34.2695,6170.0
2019-03-12 12:50:00,37.83,37.83,37.79,37.81,26300.0,34.2695,34.2695,34.2333,34.2514,26300.0
2019-03-12 12:55:00,37.81,37.82,37.8,37.82,15180.0,34.2514,34.2604,34.2423,34.2604,15180.0
2019-03-12 13:00:00,37.82,37.84,37.81,37.82,8640.0,34.2604,34.2786,34.2514,34.2604,8640.0
2019-03-12 13:05:00,37.82,37.83,37.81,37.83,9215.0,34.2604,34.2695,34.2514,34.2695,9215.0
2019-03-12 13:10:00,37.83,37.83,37.81,37.82,19625.0,34.2695,34.2695,34.2514,34.2604,19625.0
2019-03-12 13:15:00,37.81,37.82,37.8,37.81,41655.0,34.2514,34.2604,34.2423,34.2514,41655.0
2019-03-12 13:20:00,37.82,37.83,37.81,37.82,24325.0,34.2604,34.2695,34.2514,34.2604,24325.0
2019-03-12 13:25:00,37.83,37.83,37.81,37.82,18440.0,34.2695,34.2695,34.2514,34.2604,18440.0
2019-03-12 13:30:00,37.83,37.83,37.8,37.82,15420.0,34.2695,34.2695,34.2423,34.2604,15420.0
2019-03-12 13:35:00,37.82,37.83,37.81,37.83,99630.0,34.2604,34.2695,34.2514,34.2695,99630.0
2019-03-12 13:40:00,37.83,37.85,37.83,37.85,37010.0,34.2695,34.2876,34.2695,34.2876,37010.0
2019-03-12 13:45:00,37.85,37.88,37.85,37.88,14320.0,34.2876,34.3148,34.2876,34.3148,14320.0
2019-03-12 13:50:00,37.88,37.89,37.87,37.89,48970.0,34.3148,34.3239,34.3057,34.3239,48970.0
2019-03-12 13:55:00,37.9,37.9,37.88,37.88,32695.0,34.3329,34.3329,34.3148,34.3148,32695.0
2019-03-12 14:00:00,37.88,37.89,37.88,37.88,25340.0,34.3148,34.3239,34.3148,34.3148,25340.0
2019-03-12 14:05:00,37.88,37.88,37.87,37.88,19105.0,34.3148,34.3148,34.3057,34.3148,19105.0
2019-03-12 14:10:00,37.88,37.89,37.88,37.89,24210.0,34.3148,34.3239,34.3148,34.3239,24210.0
2019-03-12 14:15:00,37.89,37.9,37.88,37.9,35975.0,34.3239,34.3329,34.3148,34.3329,35975.0
2019-03-12 14:20:00,37.89,37.9,37.88,37.88,16135.0,34.3239,34.3329,34.3148,34.3148,16135.0
2019-03-12 14:25:00,37.88,37.88,37.86,37.86,48295.0,34.3148,34.3148,34.2967,34.2967,48295.0
2019-03-12 14:30:00,37.87,37.87,37.86,37.87,18815.0,34.3057,34.3057,34.2967,34.3057,18815.0
2019-03-12 14:35:00,37.86,37.87,37.86,37.86,19365.0,34.2967,34.3057,34.2967,34.2967,19365.0
2019-03-12 14:40:00,37.86,37.86,37.84,37.84,15775.0,34.2967,34.2967,34.2786,34.2786,15775.0
2019-03-12 14:45:00,37.84,37.85,37.84,37.85,26035.0,34.2786,34.2876,34.2786,34.2876,26035.0
2019-03-12 14:50:00,37.85,37.85,37.83,37.84,81165.0,34.2876,34.2876,34.2695,34.2786,81165.0
2019-03-12 14:55:00,37.84,37.86,37.84,37.86,53115.0,34.2786,34.2967,34.2786,34.2967,53115.0
2019-03-12 15:00:00,37.86,37.86,37.83,37.84,14810.0,34.2967,34.2967,34.2695,34.2786,14810.0
2019-03-12 15:05:00,37.84,37.85,37.84,37.85,47275.0,34.2786,34.2876,34.2786,34.2876,47275.0
2019-03-12 15:10:00,37.85,37.85,37.81,37.81,111005.0,34.2876,34.2876,34.2514,34.2514,111005.0
2019-03-12 15:15:00,37.81,37.81,37.78,37.79,130045.0,34.2514,34.2514,34.2242,34.2333,130045.0
2019-03-12 15:20:00,37.79,37.8,37.77,37.8,59470.0,34.2333,34.2423,34.2152,34.2423,59470.0
2019-03-12 15:25:00,37.8,37.83,37.8,37.82,29640.0,34.2423,34.2695,34.2423,34.2604,29640.0
2019-03-12 15:30:00,37.82,37.82,37.79,37.81,49745.0,34.2604,34.2604,34.2333,34.2514,49745.0
2019-03-12 15:35:00,37.81,37.81,37.8,37.81,35925.0,34.2514,34.2514,34.2423,34.2514,35925.0
2019-03-12 15:40:00,37.81,37.83,37.8,37.83,53225.0,34.2514,34.2695,34.2423,34.2695,53225.0
2019-03-12 15:45:00,37.84,37.85,37.82,37.82,59375.0,34.2786,34.2876,34.2604,34.2604,59375.0
2019-03-12 15:50:00,37.82,37.82,37.79,37.79,64005.0,34.2604,34.2604,34.2333,34.2333,64005.0
2019-03-12 15:55:00,37.79,37.81,37.77,37.81,189240.0,34.2333,34.2514,34.2152,34.2514,189240.0
2019-03-13 09:30:00,37.95,37.95,37.92,37.95,68000.0,34.3782,34.3782,34.351,34.3782,68000.0
2019-03-13 09:35:00,37.97,37.97,37.92,37.94,95085.0,34.3963,34.3963,34.351,34.3692,95085.0
2019-03-13 09:40:00,37.95,37.98,37.95,37.97,30320.0,34.3782,34.4054,34.3782,34.3963,30320.0
2019-03-13 09:45:00,37.97,37.97,37.94,37.94,84465.0,34.3963,34.3963,34.3692,34.3692,84465.0
2019-03-13 09:50:00,37.94,37.98,37.94,37.98,37665.0,34.3692,34.4054,34.3692,34.4054,37665.0
2019-03-13 09:55:00,37.98,38.02,37.97,38.01,63650.0,34.4054,34.4416,34.3963,34.4326,63650.0
2019-03-13 10:00:00,38.01,38.07,38.01,38.06,44970.0,34.4326,34.4869,34.4326,34.4779,44970.0
2019-03-13 10:05:00,38.06,38.06,38.03,38.03,42525.0,34.4779,34.4779,34.4507,34.4507,42525.0
2019-03-13 10:10:00,38.05,38.06,38.02,38.04,20555.0,34.4688,34.4779,34.4416,34.4597,20555.0
2019-03-13 10:15:00,38.04,38.06,38.03,38.05,14305.0,34.4597,34.4779,34.4507,34.4688,14305.0
2019-03-13 10:20:00,38.05,38.05,38.02,38.02,17205.0,34.4688,34.4688,34.4416,34.4416,17205.0
2019-03-13 10:25:00,38.03,38.04,38.03,38.03,16910.0,34.4507,34.4597,34.4507,34.4507,16910.0
2019-03-13 10:30:00,38.04,38.08,38.04,38.08,22545.0,34.4597,34.496,34.4597,34.496,22545.0
2019-03-13 10:35:00,38.09,38.09,38.07,38.07,11090.0,34.505,34.505,34.4869,34.4869,11090.0
2019-03-13 10:40:00,38.06,38.07,38.04,38.04,14770.0,34.4779,34.4869,34.4597,34.4597,14770.0
2019-03-13 10:45:00,38.05,38.06,38.04,38.05,37915.0,34.4688,34.4779,34.4597,34.4688,37915.0
2019-03-13 10:50:00,38.05,38.08,38.05,38.07,57965.0,34.4688,34.496,34.4688,34.4869,57965.0
2019-03-13 10:55:00,38.07,38.08,38.06,38.07,76345.0,34.4869,34.496,34.4779,34.4869,76345.0
2019-03-13 11:00:00,38.07,38.11,38.07,38.09,35615.0,34.4869,34.5232,34.4869,34.505,35615.0
2019-03-13 11:05:00,38.09,38.1,38.08,38.09,84620.0,34.505,34.5141,34.496,34.505,84620.0
2019-03-13 11:10:00,38.09,38.1,38.09,38.09,24730.0,34.505,34.5141,34.505,34.505,24730.0
2019-03-13 11:15:00,38.09,38.11,38.09,38.09,64825.0,34.505,34.5232,34.505,34.505,64825.0
2019-03-13 11:20:00,38.1,38.1,38.09,38.09,93510.0,34.5141,34.5141,34.505,34.505,93510.0
2019-03-13 11:25:00,38.1,38.12,38.1,38.11,14560.0,34.5141,34.5322,34.5141,34.5232,14560.0
2019-03-13 11:30:00,38.12,38.12,38.11,38.11,15620.0,34.5322,34.5322,34.5232,34.5232,15620.0
2019-03-13 11:35:00,38.11,38.11,38.09,38.1,37085.0,34.5232,34.5232,34.505,34.5141,37085.0
2019-03-13 11:40:00,38.1,38.1,38.07,38.07,44685.0,34.5141,34.5141,34.4869,34.4869,44685.0
2019-03-13 11:45:00,38.08,38.08,38.05,38.05,23285.0,34.496,34.496,34.4688,34.4688,23285.0
2019-03-13 11:50:00,38.05,38.05,38.04,38.05,31375.0,34.4688,34.4688,34.4597,34.4688,31375.0
2019-03-13 11:55:00,38.06,38.07,38.05,38.07,44175.0,34.4779,34.4869,34.4688,34.4869,44175.0
2019-03-13 12:00:00,38.06,38.09,38.06,38.09,28765.0,34.4779,34.505,34.4779,34.505,28765.0
2019-03-13 12:05:00,38.09,38.09,38.06,38.06,50470.0,34.505,34.505,34.4779,34.4779,50470.0
2019-03-13 12:10:00,38.06,38.06,38.05,38.05,24605.0,34.4779,34.4779,34.4688,34.4688,24605.0
2019-03-13 12:15:00,38.06,38.06,38.03,38.03,16935.0,34.4779,34.4779,34.4507,34.4507,16935.0
2019-03-13 12:20:00,38.02,38.02,38.0,38.01,55550.0,34.4416,34.4416,34.4235,34.4326,55550.0
2019-03-13 12:25:00,38.01,38.03,38.01,38.02,65470.0,34.4326,34.4507,34.4326,34.4416,65470.0
2019-03-13 12:30:00,38.03,38.04,38.01,38.01,29730.0,34.4507,34.4597,34.4326,34.4326,29730.0
2019-03-13 12:35:00,38.02,38.03,38.01,38.01,18000.0,34.4416,34.4507,34.4326,34.4326,18000.0
2019-03-13 12:40:00,38.02,38.04,38.01,38.04,55380.0,34.4416,34.4597,34.4326,34.4597,55380.0
2019-03-13 12:45:00,38.05,38.05,38.03,38.04,30750.0,34.4688,34.4688,34.4507,34.4597,30750.0
2019-03-13 12:50:00,38.05,38.06,38.03,38.03,41785.0,34.4688,34.4779,34.4507,34.4507,41785.0
2019-03-13 12:55:00,38.03,38.05,38.03,38.05,22790.0,34.4507,34.4688,34.4507,34.4688,22790.0
2019-03-13 13:00:00,38.05,38.07,38.05,38.06,15580.0,34.4688,34.4869,34.4688,34.4779,15580.0
2019-03-13 13:05:00,38.06,38.06,38.06,38.06,12400.0,34.4779,34.4779,34.4779,34.4779,12400.0
2019-03-13 13:10:00,38.05,38.07,38.05,38.07,30005.0,34.4688,34.4869,34.4688,34.4869,30005.0
2019-03-13 13:15:00,38.07,38.07,38.06,38.06,16140.0,34.4869,34.4869,34.4779,34.4779,16140.0
2019-03-13 13:20:00,38.06,38.07,38.05,38.07,46780.0,34.4779,34.4869,34.4688,34.4869,46780.0
2019-03-13 13:25:00,38.06,38.06,38.05,38.05,31965.0,34.4779,34.4779,34.4688,34.4688,31965.0
2019-03-13 13:30:00,38.06,38.07,38.04,38.05,19985.0,34.4779,34.4869,34.4597,34.4688,19985.0
2019-03-13 13:35:00,38.05,38.07,38.05,38.07,18430.0,34.4688,34.4869,34.4688,34.4869,18430.0
2019-03-13 13:40:00,38.07,38.07,38.04,38.04,21980.0,34.4869,34.4869,34.4597,34.4597,21980.0
2019-03-13 13:45:00,38.05,38.05,38.04,38.05,58065.0,34.4688,34.4688,34.4597,34.4688,58065.0
2019-03-13 13:50:00,38.05,38.05,38.04,38.04,10830.0,34.4688,34.4688,34.4597,34.4597,10830.0
2019-03-13 13:55:00,38.05,38.06,38.04,38.06,14050.0,34.4688,34.4779,34.4597,34.4779,14050.0
2019-03-13 14:00:00,38.05,38.08,38.05,38.07,50735.0,34.4688,34.496,34.4688,34.4869,50735.0
2019-03-13 14:05:00,38.07,38.09,38.07,38.08,97055.0,34.4869,34.505,34.4869,34.496,97055.0
2019-03-13 14:10:00,38.08,38.08,38.06,38.07,25590.0,34.496,34.496,34.4779,34.4869,25590.0
2019-03-13 14:15:00,38.07,38.07,38.06,38.06,12060.0,34.4869,34.4869,34.4779,34.4779,12060.0
2019-03-13 14:20:00,38.06,38.07,38.06,38.06,13860.0,34.4779,34.4869,34.4779,34.4779,13860.0
2019-03-13 14:25:00,38.07,38.08,38.06,38.07,38930.0,34.4869,34.496,34.4779,34.4869,38930.0
2019-03-13 14:30:00,38.05,38.06,38.04,38.05,44380.0,34.4688,34.4779,34.4597,34.4688,44380.0
2019-03-13 14:35:00,38.04,38.06,38.04,38.05,20950.0,34.4597,34.4779,34.4597,34.4688,20950.0
2019-03-13 14:40:00,38.06,38.06,38.04,38.04,59720.0,34.4779,34.4779,34.4597,34.4597,59720.0
2019-03-13 14:45:00,38.04,38.04,37.97,37.98,126730.0,34.4597,34.4597,34.3963,34.4054,126730.0
2019-03-13 14:50:00,37.98,37.99,37.95,37.99,43940.0,34.4054,34.4144,34.3782,34.4144,43940.0
2019-03-13 14:55:00,37.98,38.01,37.98,38.0,41485.0,34.4054,34.4326,34.4054,34.4235,41485.0
2019-03-13 15:00:00,38.0,38.01,37.98,38.0,23915.0,34.4235,34.4326,34.4054,34.4235,23915.0
2019-03-13 15:05:00,38.01,38.01,37.97,37.97,14805.0,34.4326,34.4326,34.3963,34.3963,14805.0
2019-03-13 15:10:00,37.97,37.98,37.95,37.95,131565.0,34.3963,34.4054,34.3782,34.3782,131565.0
2019-03-13 15:15:00,37.95,37.97,37.94,37.97,59675.0,34.3782,34.3963,34.3692,34.3963,59675.0
2019-03-13 15:20:00,37.95,37.97,37.93,37.96,127020.0,34.3782,34.3963,34.3601,34.3873,127020.0
2019-03-13 15:25:00,37.96,37.98,37.95,37.96,28500.0,34.3873,34.4054,34.3782,34.3873,28500.0
2019-03-13 15:30:00,37.95,37.99,37.95,37.99,68345.0,34.3782,34.4144,34.3782,34.4144,68345.0
2019-03-13 15:35:00,37.98,38.01,37.98,38.0,28385.0,34.4054,34.4326,34.4054,34.4235,28385.0
2019-03-13 15:40:00,37.99,38.02,37.98,37.99,521745.0,34.4144,34.4416,34.4054,34.4144,521745.0
2019-03-13 15:45:00,37.99,38.0,37.97,37.97,58270.0,34.4144,34.4235,34.3963,34.3963,58270.0
2019-03-13 15:50:00,37.97,37.99,37.97,37.98,69130.0,34.3963,34.4144,34.3963,34.4054,69130.0
2019-03-13 15:55:00,37.98,37.98,37.94,37.96,198790.0,34.4054,34.4054,34.3692,34.3873,198790.0
2019-03-14 09:30:00,37.98,37.99,37.92,37.93,77835.0,34.4054,34.4144,34.351,34.3601,77835.0
2019-03-14 09:35:00,37.91,37.94,37.91,37.94,36185.0,34.342,34.3692,34.342,34.3692,36185.0
2019-03-14 09:40:00,37.93,37.94,37.9,37.91,22350.0,34.3601,34.3692,34.3329,34.342,22350.0
2019-03-14 09:45:00,37.91,37.93,37.9,37.92,42115.0,34.342,34.3601,34.3329,34.351,42115.0
2019-03-14 09:50:00,37.92,37.94,37.91,37.93,33510.0,34.351,34.3692,34.342,34.3601,33510.0
2019-03-14 09:55:00,37.93,37.93,37.91,37.91,27410.0,34.3601,34.3601,34.342,34.342,27410.0
2019-03-14 10:00:00,37.91,37.91,37.85,37.85,45510.0,34.342,34.342,34.2876,34.2876,45510.0
2019-03-14 10:05:00,37.85,37.85,37.78,37.81,33900.0,34.2876,34.2876,34.2242,34.2514,33900.0
2019-03-14 10:10:00,37.82,37.84,37.82,37.82,11985.0,34.2604,34.2786,34.2604,34.2604,11985.0
2019-03-14 10:15:00,37.84,37.85,37.82,37.85,23125.0,34.2786,34.2876,34.2604,34.2876,23125.0
2019-03-14 10:20:00,37.86,37.9,37.86,37.87,25295.0,34.2967,34.3329,34.2967,34.3057,25295.0
2019-03-14 10:25:00,37.88,37.89,37.87,37.88,320315.0,34.3148,34.3239,34.3057,34.3148,320315.0
2019-03-14 10:30:00,37.87,37.92,37.86,37.9,26450.0,34.3057,34.351,34.2967,34.3329,26450.0
2019-03-14 10:35:00,37.89,37.9,37.88,37.89,18190.0,34.3239,34.3329,34.3148,34.3239,18190.0
2019-03-14 10:40:00,37.9,37.9,37.88,37.88,6730.0,34.3329,34.3329,34.3148,34.3148,6730.0
2019-03-14 10:45:00,37.88,37.89,37.86,37.89,38230.0,34.3148,34.3239,34.2967,34.3239,38230.0
2019-03-14 10:50:00,37.88,37.89,37.87,37.88,29825.0,34.3148,34.3239,34.3057,34.3148,29825.0
2019-03-14 10:55:00,37.89,37.92,37.87,37.91,21980.0,34.3239,34.351,34.3057,34.342,21980.0
2019-03-14 11:00:00,37.91,37.92,37.88,37.89,23105.0,34.342,34.351,34.3148,34.3239,23105.0
2019-03-14 11:05:00,37.9,37.91,37.89,37.89,74375.0,34.3329,34.342,34.3239,34.3239,74375.0
2019-03-14 11:10:00,37.89,37.92,37.89,37.91,30660.0,34.3239,34.351,34.3239,34.342,30660.0
2019-03-14 11:15:00,37.91,37.93,37.9,37.91,82430.0,34.342,34.3601,34.3329,34.342,82430.0
2019-03-14 11:20:00,37.9,37.91,37.9,37.9,51765.0,34.3329,34.342,34.3329,34.3329,51765.0
2019-03-14 11:25:00,37.9,37.9,37.86,37.87,44685.0,34.3329,34.3329,34.2967,34.3057,44685.0
2019-03-14 11:30:00,37.87,37.87,37.84,37.87,26125.0,34.3057,34.3057,34.2786,34.3057,26125.0
2019-03-14 11:35:00,37.88,37.89,37.85,37.89,18925.0,34.3148,34.3239,34.2876,34.3239,18925.0
2019-03-14 11:40:00,37.89,37.92,37.88,37.91,52590.0,34.3239,34.351,34.3148,34.342,52590.0
2019-03-14 11:45:00,37.92,37.94,37.91,37.92,44725.0,34.351,34.3692,34.342,34.351,44725.0
2019-03-14 11:50:00,37.93,37.96,37.92,37.94,44450.0,34.3601,34.3873,34.351,34.3692,44450.0
2019-03-14 11:55:00,37.94,37.95,37.93,37.94,41925.0,34.3692,34.3782,34.3601,34.3692,41925.0
2019-03-14 12:00:00,37.94,37.94,37.92,37.94,40150.0,34.3692,34.3692,34.351,34.3692,40150.0
2019-03-14 12:05:00,37.93,37.95,37.93,37.95,5440.0,34.3601,34.3782,34.3601,34.3782,5440.0
2019-03-14 12:10:00,37.94,37.95,37.94,37.94,18510.0,34.3692,34.3782,34.3692,34.3692,18510.0
2019-03-14 12:15:00,37.95,37.98,37.95,37.96,77115.0,34.3782,34.4054,34.3782,34.3873,77115.0
2019-03-14 12:20:00,37.96,37.96,37.95,37.95,27705.0,34.3873,34.3873,34.3782,34.3782,27705.0
2019-03-14 12:25:00,37.94,37.96,37.94,37.95,12575.0,34.3692,34.3873,34.3692,34.3782,12575.0
2019-03-14 12:30:00,37.96,37.98,37.96,37.97,26785.0,34.3873,34.4054,34.3873,34.3963,26785.0
2019-03-14 12:35:00,37.97,37.99,37.97,37.97,21410.0,34.3963,34.4144,34.3963,34.3963,21410.0
2019-03-14 12:40:00,37.97,37.99,37.97,37.98,19355.0,34.3963,34.4144,34.3963,34.4054,19355.0
2019-03-14 12:45:00,37.98,37.99,37.98,37.99,11645.0,34.4054,34.4144,34.4054,34.4144,11645.0
2019-03-14 12:50:00,37.98,37.99,37.95,37.96,21865.0,34.4054,34.4144,34.3782,34.3873,21865.0
2019-03-14 12:55:00,37.96,37.96,37.94,37.95,8540.0,34.3873,34.3873,34.3692,34.3782,8540.0
2019-03-14 13:00:00,37.95,37.95,37.94,37.95,8225.0,34.3782,34.3782,34.3692,34.3782,8225.0
2019-03-14 13:05:00,37.95,37.96,37.93,37.94,115600.0,34.3782,34.3873,34.3601,34.3692,115600.0
2019-03-14 13:10:00,37.94,37.96,37.94,37.96,33660.0,34.3692,34.3873,34.3692,34.3873,33660.0
2019-03-14 13:15:00,37.97,37.97,37.95,37.95,7150.0,34.3963,34.3963,34.3782,34.3782,7150.0
2019-03-14 13:20:00,37.96,37.96,37.93,37.93,20375.0,34.3873,34.3873,34.3601,34.3601,20375.0
2019-03-14 13:25:00,37.93,37.93,37.93,37.93,12955.0,34.3601,34.3601,34.3601,34.3601,12955.0
2019-03-14 13:30:00,37.93,37.93,37.91,37.92,53365.0,34.3601,34.3601,34.342,34.351,53365.0
2019-03-14 13:35:00,37.91,37.92,37.9,37.91,7195.0,34.342,34.351,34.3329,34.342,7195.0
2019-03-14 13:40:00,37.91,37.91,37.88,37.89,25135.0,34.342,34.342,34.3148,34.3239,25135.0
2019-03-14 13:45:00,37.88,37.89,37.87,37.88,12285.0,34.3148,34.3239,34.3057,34.3148,12285.0
2019-03-14 13:50:00,37.88,37.89,37.85,37.86,17555.0,34.3148,34.3239,34.2876,34.2967,17555.0
2019-03-14 13:55:00,37.85,37.87,37.85,37.87,22295.0,34.2876,34.3057,34.2876,34.3057,22295.0
2019-03-14 14:00:00,37.87,37.87,37.86,37.87,22085.0,34.3057,34.3057,34.2967,34.3057,22085.0
2019-03-14 14:05:00,37.87,37.89,37.87,37.88,8875.0,34.3057,34.3239,34.3057,34.3148,8875.0
2019-03-14 14:10:00,37.87,37.88,37.86,37.87,20000.0,34.3057,34.3148,34.2967,34.3057,20000.0
2019-03-14 14:15:00,37.86,37.88,37.86,37.88,37155.0,34.2967,34.3148,34.2967,34.3148,37155.0
2019-03-14 14:20:00,37.88,37.9,37.88,37.9,22705.0,34.3148,34.3329,34.3148,34.3329,22705.0
2019-03-14 14:25:00,37.9,37.91,37.89,37.9,47430.0,34.3329,34.342,34.3239,34.3329,47430.0
2019-03-14 14:30:00,37.88,37.89,37.87,37.87,17020.0,34.3148,34.3239,34.3057,34.3057,17020.0
2019-03-14 14:35:00,37.86,37.87,37.85,37.85,38135.0,34.2967,34.3057,34.2876,34.2876,38135.0
2019-03-14 14:40:00,37.85,37.88,37.85,37.88,83560.0,34.2876,34.3148,34.2876,34.3148,83560.0
2019-03-14 14:45:00,37.88,37.88,37.86,37.86,18385.0,34.3148,34.3148,34.2967,34.2967,18385.0
2019-03-14 14:50:00,37.86,37.88,37.85,37.86,29525.0,34.2967,34.3148,34.2876,34.2967,29525.0
2019-03-14 14:55:00,37.87,37.9,37.87,37.89,68540.0,34.3057,34.3329,34.3057,34.3239,68540.0
2019-03-14 15:00:00,37.88,37.9,37.87,37.9,45180.0,34.3148,34.3329,34.3057,34.3329,45180.0
2019-03-14 15:05:00,37.9,37.92,37.9,37.91,22880.0,34.3329,34.351,34.3329,34.342,22880.0
2019-03-14 15:10:00,37.91,37.92,37.89,37.9,38510.0,34.342,34.351,34.3239,34.3329,38510.0
2019-03-14 15:15:00,37.9,37.9,37.89,37.89,33045.0,34.3329,34.3329,34.3239,34.3239,33045.0
2019-03-14 15:20:00,37.9,37.9,37.88,37.89,102660.0,34.3329,34.3329,34.3148,34.3239,102660.0
2019-03-14 15:25:00,37.89,37.91,37.88,37.91,30445.0,34.3239,34.342,34.3148,34.342,30445.0
2019-03-14 15:30:00,37.91,37.92,37.9,37.91,87910.0,34.342,34.351,34.3329,34.342,87910.0
2019-03-14 15:35:00,37.91,37.95,37.91,37.95,47945.0,34.342,34.3782,34.342,34.3782,47945.0
2019-03-14 15:40:00,37.96,37.96,37.94,37.95,73745.0,34.3873,34.3873,34.3692,34.3782,73745.0
2019-03-14 15:45:00,37.95,37.95,37.93,37.93,55465.0,34.3782,34.3782,34.3601,34.3601,55465.0
2019-03-14 15:50:00,37.94,37.96,37.93,37.94,59380.0,34.3692,34.3873,34.3601,34.3692,59380.0
2019-03-14 15:55:00,37.93,37.93,37.89,37.91,207680.0,34.3601,34.3601,34.3239,34.342,207680.0
2019-03-15 09:30:00,37.94,38.01,37.94,38.01,209130.0,34.3692,34.4326,34.3692,34.4326,209130.0
2019-03-15 09:35:00,38.01,38.03,37.99,38.01,25375.0,34.4326,34.4507,34.4144,34.4326,25375.0
2019-03-15 09:40:00,38.0,38.04,38.0,38.04,27075.0,34.4235,34.4597,34.4235,34.4597,27075.0
2019-03-15 09:45:00,38.05,38.1,38.04,38.1,42130.0,34.4688,34.5141,34.4597,34.5141,42130.0
2019-03-15 09:50:00,38.09,38.13,38.09,38.11,14190.0,34.505,34.5413,34.505,34.5232,14190.0
2019-03-15 09:55:00,38.11,38.13,38.08,38.08,17415.0,34.5232,34.5413,34.496,34.496,17415.0
2019-03-15 10:00:00,38.08,38.09,38.03,38.04,23110.0,34.496,34.505,34.4507,34.4597,23110.0
2019-03-15 10:05:00,38.05,38.07,38.05,38.05,12065.0,34.4688,34.4869,34.4688,34.4688,12065.0
2019-03-15 10:10:00,38.05,38.08,38.04,38.06,40570.0,34.4688,34.496,34.4597,34.4779,40570.0
2019-03-15 10:15:00,38.05,38.09,38.03,38.09,68610.0,34.4688,34.505,34.4507,34.505,68610.0
2019-03-15 10:20:00,38.1,38.12,38.1,38.1,40890.0,34.5141,34.5322,34.5141,34.5141,40890.0
2019-03-15 10:25:00,38.1,38.13,38.1,38.13,5000.0,34.5141,34.5413,34.5141,34.5413,5000.0
2019-03-15 10:30:00,38.14,38.15,38.11,38.11,33430.0,34.5503,34.5594,34.5232,34.5232,33430.0
2019-03-15 10:35:00,38.11,38.12,38.09,38.09,24430.0,34.5232,34.5322,34.505,34.505,24430.0
2019-03-15 10:40:00,38.09,38.12,38.09,38.1,122675.0,34.505,34.5322,34.505,34.5141,122675.0
2019-03-15 10:45:00,38.11,38.13,38.09,38.09,26535.0,34.5232,34.5413,34.505,34.505,26535.0
2019-03-15 10:50:00,38.09,38.11,38.09,38.1,244860.0,34.505,34.5232,34.505,34.5141,244860.0
2019-03-15 10:55:00,38.1,38.13,38.1,38.12,28565.0,34.5141,34.5413,34.5141,34.5322,28565.0
2019-03-15 11:00:00,38.12,38.14,38.11,38.13,64285.0,34.5322,34.5503,34.5232,34.5413,64285.0
2019-03-15 11:05:00,38.13,38.13,38.11,38.13,78225.0,34.5413,34.5413,34.5232,34.5413,78225.0
2019-03-15 11:10:00,38.13,38.13,38.09,38.1,33120.0,34.5413,34.5413,34.505,34.5141,33120.0
2019-03-15 11:15:00,38.11,38.13,38.1,38.12,63995.0,34.5232,34.5413,34.5141,34.5322,63995.0
2019-03-15 11:20:00,38.12,38.13,38.1,38.11,12435.0,34.5322,34.5413,34.5141,34.5232,12435.0
2019-03-15 11:25:00,38.11,38.12,38.09,38.1,29520.0,34.5232,34.5322,34.505,34.5141,29520.0
2019-03-15 11:30:00,38.09,38.1,38.04,38.07,25500.0,34.505,34.5141,34.4597,34.4869,25500.0
2019-03-15 11:35:00,38.07,38.07,38.05,38.06,19670.0,34.4869,34.4869,34.4688,34.4779,19670.0
2019-03-15 11:40:00,38.06,38.07,38.04,38.06,18070.0,34.4779,34.4869,34.4597,34.4779,18070.0
2019-03-15 11:45:00,38.07,38.12,38.06,38.12,169350.0,34.4869,34.5322,34.4779,34.5322,169350.0
2019-03-15 11:50:00,38.12,38.14,38.09,38.1,42910.0,34.5322,34.5503,34.505,34.5141,42910.0
2019-03-15 11:55:00,38.09,38.1,38.07,38.1,43935.0,34.505,34.5141,34.4869,34.5141,43935.0
2019-03-15 12:00:00,38.1,38.11,38.08,38.1,30080.0,34.5141,34.5232,34.496,34.5141,30080.0
2019-03-15 12:05:00,38.1,38.13,38.1,38.13,25600.0,34.5141,34.5413,34.5141,34.5413,25600.0
2019-03-15 12:10:00,38.13,38.16,38.13,38.16,90160.0,34.5413,34.5684,34.5413,34.5684,90160.0
2019-03-15 12:15:00,38.16,38.17,38.15,38.16,43345.0,34.5684,34.5775,34.5594,34.5684,43345.0
2019-03-15 12:20:00,38.15,38.17,38.15,38.17,131185.0,34.5594,34.5775,34.5594,34.5775,131185.0
2019-03-15 12:25:00,38.16,38.17,38.15,38.17,23480.0,34.5684,34.5775,34.5594,34.5775,23480.0
2019-03-15 12:30:00,38.17,38.18,38.16,38.18,23700.0,34.5775,34.5866,34.5684,34.5866,23700.0
2019-03-15 12:35:00,38.17,38.19,38.17,38.18,30400.0,34.5775,34.5956,34.5775,34.5866,30400.0
2019-03-15 12:40:00,38.18,38.19,38.17,38.19,31490.0,34.5866,34.5956,34.5775,34.5956,31490.0
2019-03-15 12:45:00,38.19,38.2,38.19,38.2,32690.0,34.5956,34.6047,34.5956,34.6047,32690.0
2019-03-15 12:50:00,38.2,38.22,38.19,38.19,141485.0,34.6047,34.6228,34.5956,34.5956,141485.0
2019-03-15 12:55:00,38.19,38.19,38.16,38.18,22305.0,34.5956,34.5956,34.5684,34.5866,22305.0
2019-03-15 13:00:00,38.19,38.2,38.19,38.19,39270.0,34.5956,34.6047,34.5956,34.5956,39270.0
2019-03-15 13:05:00,38.19,38.2,38.18,38.19,45450.0,34.5956,34.6047,34.5866,34.5956,45450.0
2019-03-15 13:10:00,38.19,38.19,38.17,38.18,17760.0,34.5956,34.5956,34.5775,34.5866,17760.0
2019-03-15 13:15:00,38.18,38.2,38.17,38.17,20100.0,34.5866,34.6047,34.5775,34.5775,20100.0
2019-03-15 13:20:00,38.17,38.17,38.16,38.17,23175.0,34.5775,34.5775,34.5684,34.5775,23175.0
2019-03-15 13:25:00,38.17,38.17,38.15,38.15,35980.0,34.5775,34.5775,34.5594,34.5594,35980.0
2019-03-15 13:30:00,38.15,38.16,38.15,38.16,35415.0,34.5594,34.5684,34.5594,34.5684,35415.0
2019-03-15 13:35:00,38.16,38.17,38.16,38.16,24060.0,34.5684,34.5775,34.5684,34.5684,24060.0
2019-03-15 13:40:00,38.15,38.18,38.15,38.18,14710.0,34.5594,34.5866,34.5594,34.5866,14710.0
2019-03-15 13:45:00,38.18,38.18,38.17,38.17,22895.0,34.5866,34.5866,34.5775,34.5775,22895.0
2019-03-15 13:50:00,38.17,38.17,38.15,38.15,45940.0,34.5775,34.5775,34.5594,34.5594,45940.0
2019-03-15 13:55:00,38.15,38.15,38.13,38.13,27725.0,34.5594,34.5594,34.5413,34.5413,27725.0
2019-03-15 14:00:00,38.13,38.15,38.13,38.14,48795.0,34.5413,34.5594,34.5413,34.5503,48795.0
2019-03-15 14:05:00,38.14,38.14,38.12,38.12,32460.0,34.5503,34.5503,34.5322,34.5322,32460.0
2019-03-15 14:10:00,38.12,38.13,38.1,38.11,24580.0,34.5322,34.5413,34.5141,34.5232,24580.0
2019-03-15 14:15:00,38.1,38.11,38.1,38.1,89540.0,34.5141,34.5232,34.5141,34.5141,89540.0
2019-03-15 14:20:00,38.1,38.1,38.08,38.09,46145.0,34.5141,34.5141,34.496,34.505,46145.0
2019-03-15 14:25:00,38.08,38.1,38.08,38.08,60610.0,34.496,34.5141,34.496,34.496,60610.0
2019-03-15 14:30:00,38.09,38.1,38.08,38.1,28050.0,34.505,34.5141,34.496,34.5141,28050.0
2019-03-15 14:35:00,38.1,38.1,38.09,38.1,43365.0,34.5141,34.5141,34.505,34.5141,43365.0
2019-03-15 14:40:00,38.1,38.11,38.1,38.1,44370.0,34.5141,34.5232,34.5141,34.5141,44370.0
2019-03-15 14:45:00,38.1,38.11,38.09,38.1,41500.0,34.5141,34.5232,34.505,34.5141,41500.0
2019-03-15 14:50:00,38.1,38.1,38.08,38.09,34700.0,34.5141,34.5141,34.496,34.505,34700.0
2019-03-15 14:55:00,38.09,38.1,38.08,38.09,66680.0,34.505,34.5141,34.496,34.505,66680.0
2019-03-15 15:00:00,38.09,38.09,38.07,38.07,72885.0,34.505,34.505,34.4869,34.4869,72885.0
2019-03-15 15:05:00,38.08,38.08,38.05,38.06,69080.0,34.496,34.496,34.4688,34.4779,69080.0
2019-03-15 15:10:00,38.05,38.05,38.04,38.04,109405.0,34.4688,34.4688,34.4597,34.4597,109405.0
2019-03-15 15:15:00,38.04,38.06,38.03,38.05,38790.0,34.4597,34.4779,34.4507,34.4688,38790.0
2019-03-15 15:20:00,38.05,38.08,38.04,38.08,47760.0,34.4688,34.496,34.4597,34.496,47760.0
2019-03-15 15:25:00,38.08,38.08,38.04,38.04,154425.0,34.496,34.496,34.4597,34.4597,154425.0
2019-03-15 15:30:00,38.04,38.04,37.98,37.98,308825.0,34.4597,34.4597,34.4054,34.4054,308825.0
2019-03-15 15:35:00,37.98,37.99,37.92,37.92,667275.0,34.4054,34.4144,34.351,34.351,667275.0
2019-03-15 15:40:00,37.92,37.98,37.92,37.95,579795.0,34.351,34.4054,34.351,34.3782,579795.0
2019-03-15 15:45:00,37.95,37.95,37.91,37.92,433635.0,34.3782,34.3782,34.342,34.351,433635.0
2019-03-15 15:50:00,37.92,37.92,37.87,37.87,526870.0,34.351,34.351,34.3057,34.3057,526870.0
2019-03-15 15:55:00,37.88,37.96,37.87,37.95,1422715.0,34.3148,34.3873,34.3057,34.3782,1422715.0
2019-03-18 09:30:00,38.04,38.07,38.01,38.06,157980.0,34.4597,34.4869,34.4326,34.4779,157980.0
2019-03-18 09:35:00,38.04,38.07,38.04,38.06,44525.0,34.4597,34.4869,34.4597,34.4779,44525.0
2019-03-18 09:40:00,38.07,38.18,38.07,38.18,82505.0,34.4869,34.5866,34.4869,34.5866,82505.0
2019-03-18 09:45:00,38.17,38.18,38.14,38.15,31930.0,34.5775,34.5866,34.5503,34.5594,31930.0
2019-03-18 09:50:00,38.14,38.2,38.14,38.2,60570.0,34.5503,34.6047,34.5503,34.6047,60570.0
2019-03-18 09:55:00,38.2,38.21,38.18,38.21,34435.0,34.6047,34.6137,34.5866,34.6137,34435.0
2019-03-18 10:00:00,38.22,38.3,38.22,38.28,258020.0,34.6228,34.6953,34.6228,34.6772,258020.0
2019-03-18 10:05:00,38.28,38.29,38.25,38.26,151150.0,34.6772,34.6862,34.65,34.659,151150.0
2019-03-18 10:10:00,38.27,38.28,38.21,38.21,180850.0,34.6681,34.6772,34.6137,34.6137,180850.0
2019-03-18 10:15:00,38.21,38.24,38.19,38.24,165650.0,34.6137,34.6409,34.5956,34.6409,165650.0
2019-03-18 10:20:00,38.24,38.25,38.23,38.23,193910.0,34.6409,34.65,34.6319,34.6319,193910.0
2019-03-18 10:25:00,38.23,38.26,38.23,38.25,202580.0,34.6319,34.659,34.6319,34.65,202580.0
2019-03-18 10:30:00,38.24,38.25,38.23,38.24,214110.0,34.6409,34.65,34.6319,34.6409,214110.0
2019-03-18 10:35:00,38.24,38.24,38.2,38.2,222605.0,34.6409,34.6409,34.6047,34.6047,222605.0
2019-03-18 10:40:00,38.2,38.24,38.2,38.23,200570.0,34.6047,34.6409,34.6047,34.6319,200570.0
2019-03-18 10:45:00,38.23,38.29,38.22,38.28,233045.0,34.6319,34.6862,34.6228,34.6772,233045.0
2019-03-18 10:50:00,38.29,38.32,38.29,38.29,214740.0,34.6862,34.7134,34.6862,34.6862,214740.0
2019-03-18 10:55:00,38.29,38.32,38.29,38.31,167220.0,34.6862,34.7134,34.6862,34.7043,167220.0
2019-03-18 11:00:00,38.31,38.32,38.29,38.3,174400.0,34.7043,34.7134,34.6862,34.6953,174400.0
2019-03-18 11:05:00,38.31,38.31,38.28,38.28,189315.0,34.7043,34.7043,34.6772,34.6772,189315.0
2019-03-18 11:10:00,38.28,38.29,38.25,38.26,252700.0,34.6772,34.6862,34.65,34.659,252700.0
2019-03-18 11:15:00,38.27,38.27,38.19,38.19,169550.0,34.6681,34.6681,34.5956,34.5956,169550.0
2019-03-18 11:20:00,38.19,38.19,38.1,38.1,188005.0,34.5956,34.5956,34.5141,34.5141,188005.0
2019-03-18 11:25:00,38.1,38.1,38.05,38.07,175560.0,34.5141,34.5141,34.4688,34.4869,175560.0
2019-03-18 11:30:00,38.07,38.07,38.0,38.01,194165.0,34.4869,34.4869,34.4235,34.4326,194165.0
2019-03-18 11:35:00,38.01,38.06,38.01,38.05,165530.0,34.4326,34.4779,34.4326,34.4688,165530.0
2019-03-18 11:40:00,38.05,38.08,38.05,38.06,165495.0,34.4688,34.496,34.4688,34.4779,165495.0
2019-03-18 11:45:00,38.05,38.09,38.05,38.08,135380.0,34.4688,34.505,34.4688,34.496,135380.0
2019-03-18 11:50:00,38.09,38.1,38.05,38.07,166460.0,34.505,34.5141,34.4688,34.4869,166460.0
2019-03-18 11:55:00,38.07,38.09,38.06,38.06,148295.0,34.4869,34.505,34.4779,34.4779,148295.0
2019-03-18 12:00:00,38.07,38.08,38.04,38.05,131180.0,34.4869,34.496,34.4597,34.4688,131180.0
2019-03-18 12:05:00,38.05,38.06,38.03,38.04,153630.0,34.4688,34.4779,34.4507,34.4597,153630.0
2019-03-18 12:10:00,38.04,38.05,38.03,38.05,143865.0,34.4597,34.4688,34.4507,34.4688,143865.0
2019-03-18 12:15:00,38.06,38.06,38.02,38.03,165015.0,34.4779,34.4779,34.4416,34.4507,165015.0
2019-03-18 12:20:00,38.02,38.07,38.02,38.04,165580.0,34.4416,34.4869,34.4416,34.4597,165580.0
2019-03-18 12:25:00,38.04,38.06,38.04,38.04,133975.0,34.4597,34.4779,34.4597,34.4597,133975.0
2019-03-18 12:30:00,38.05,38.05,38.01,38.02,184460.0,34.4688,34.4688,34.4326,34.4416,184460.0
2019-03-18 12:35:00,38.03,38.07,38.03,38.07,175625.0,34.4507,34.4869,34.4507,34.4869,175625.0
2019-03-18 12:40:00,38.06,38.09,38.06,38.09,151615.0,34.4779,34.505,34.4779,34.505,151615.0
2019-03-18 12:45:00,38.09,38.11,38.09,38.1,150080.0,34.505,34.5232,34.505,34.5141,150080.0
2019-03-18 12:50:00,38.1,38.14,38.1,38.14,130160.0,34.5141,34.5503,34.5141,34.5503,130160.0
2019-03-18 12:55:00,38.14,38.15,38.11,38.13,173850.0,34.5503,34.5594,34.5232,34.5413,173850.0
2019-03-18 13:00:00,38.13,38.14,38.12,38.12,39645.0,34.5413,34.5503,34.5322,34.5322,39645.0
2019-03-18 13:05:00,38.12,38.14,38.11,38.13,34330.0,34.5322,34.5503,34.5232,34.5413,34330.0
2019-03-18 13:10:00,38.14,38.16,38.12,38.15,34985.0,34.5503,34.5684,34.5322,34.5594,34985.0
2019-03-18 13:15:00,38.14,38.15,38.12,38.14,18450.0,34.5503,34.5594,34.5322,34.5503,18450.0
2019-03-18 13:20:00,38.15,38.15,38.14,38.15,14885.0,34.5594,34.5594,34.5503,34.5594,14885.0
2019-03-18 13:25:00,38.15,38.17,38.14,38.14,17420.0,34.5594,34.5775,34.5503,34.5503,17420.0
2019-03-18 13:30:00,38.14,38.14,38.12,38.13,21570.0,34.5503,34.5503,34.5322,34.5413,21570.0
2019-03-18 13:35:00,38.12,38.15,38.12,38.15,14275.0,34.5322,34.5594,34.5322,34.5594,14275.0
2019-03-18 13:40:00,38.15,38.19,38.15,38.18,110565.0,34.5594,34.5956,34.5594,34.5866,110565.0
2019-03-18 13:45:00,38.19,38.19,38.16,38.17,21015.0,34.5956,34.5956,34.5684,34.5775,21015.0
2019-03-18 13:50:00,38.16,38.18,38.16,38.17,40935.0,34.5684,34.5866,34.5684,34.5775,40935.0
2019-03-18 13:55:00,38.18,38.18,38.15,38.16,24165.0,34.5866,34.5866,34.5594,34.5684,24165.0
2019-03-18 14:00:00,38.16,38.18,38.15,38.15,48905.0,34.5684,34.5866,34.5594,34.5594,48905.0
2019-03-18 14:05:00,38.15,38.17,38.15,38.16,28810.0,34.5594,34.5775,34.5594,34.5684,28810.0
2019-03-18 14:10:00,38.16,38.16,38.14,38.14,37325.0,34.5684,34.5684,34.5503,34.5503,37325.0
2019-03-18 14:15:00,38.15,38.16,38.14,38.15,47020.0,34.5594,34.5684,34.5503,34.5594,47020.0
2019-03-18 14:20:00,38.15,38.16,38.14,38.15,327655.0,34.5594,34.5684,34.5503,34.5594,327655.0
2019-03-18 14:25:00,38.15,38.16,38.15,38.15,15795.0,34.5594,34.5684,34.5594,34.5594,15795.0
2019-03-18 14:30:00,38.16,38.16,38.14,38.15,42170.0,34.5684,34.5684,34.5503,34.5594,42170.0
2019-03-18 14:35:00,38.15,38.17,38.15,38.16,74165.0,34.5594,34.5775,34.5594,34.5684,74165.0
2019-03-18 14:40:00,38.16,38.17,38.16,38.16,31450.0,34.5684,34.5775,34.5684,34.5684,31450.0
2019-03-18 14:45:00,38.16,38.17,38.15,38.16,77005.0,34.5684,34.5775,34.5594,34.5684,77005.0
2019-03-18 14:50:00,38.16,38.16,38.15,38.16,61855.0,34.5684,34.5684,34.5594,34.5684,61855.0
2019-03-18 14:55:00,38.16,38.16,38.14,38.15,77785.0,34.5684,34.5684,34.5503,34.5594,77785.0
2019-03-18 15:00:00,38.15,38.16,38.12,38.13,47580.0,34.5594,34.5684,34.5322,34.5413,47580.0
2019-03-18 15:05:00,38.13,38.13,38.12,38.13,34760.0,34.5413,34.5413,34.5322,34.5413,34760.0
2019-03-18 15:10:00,38.14,38.15,38.12,38.14,54525.0,34.5503,34.5594,34.5322,34.5503,54525.0
2019-03-18 15:15:00,38.14,38.17,38.14,38.17,21145.0,34.5503,34.5775,34.5503,34.5775,21145.0
2019-03-18 15:20:00,38.17,38.18,38.15,38.15,60315.0,34.5775,34.5866,34.5594,34.5594,60315.0
2019-03-18 15:25:00,38.16,38.17,38.15,38.15,61745.0,34.5684,34.5775,34.5594,34.5594,61745.0
2019-03-18 15:30:00,38.15,38.19,38.15,38.18,66615.0,34.5594,34.5956,34.5594,34.5866,66615.0
2019-03-18 15:35:00,38.18,38.18,38.17,38.17,46580.0,34.5866,34.5866,34.5775,34.5775,46580.0
2019-03-18 15:40:00,38.18,38.22,38.17,38.22,100020.0,34.5866,34.6228,34.5775,34.6228,100020.0
2019-03-18 15:45:00,38.23,38.25,38.23,38.25,167470.0,34.6319,34.65,34.6319,34.65,167470.0
2019-03-18 15:50:00,38.25,38.25,38.23,38.23,122380.0,34.65,34.65,34.6319,34.6319,122380.0
2019-03-18 15:55:00,38.23,38.25,38.22,38.24,174220.0,34.6319,34.65,34.6228,34.6409,174220.0
2019-03-19 09:30:00,38.39,38.42,38.36,38.37,116900.0,34.7768,34.804,34.7496,34.7587,116900.0
2019-03-19 09:35:00,38.38,38.4,38.34,38.36,73110.0,34.7677,34.7859,34.7315,34.7496,73110.0
2019-03-19 09:40:00,38.36,38.37,38.32,38.37,63140.0,34.7496,34.7587,34.7134,34.7587,63140.0
2019-03-19 09:45:00,38.37,38.39,38.34,38.38,21270.0,34.7587,34.7768,34.7315,34.7677,21270.0
2019-03-19 09:50:00,38.37,38.37,38.32,38.34,19060.0,34.7587,34.7587,34.7134,34.7315,19060.0
2019-03-19 09:55:00,38.34,38.35,38.3,38.31,72305.0,34.7315,34.7406,34.6953,34.7043,72305.0
2019-03-19 10:00:00,38.33,38.36,38.32,38.33,81005.0,34.7224,34.7496,34.7134,34.7224,81005.0
2019-03-19 10:05:00,38.33,38.34,38.31,38.33,19815.0,34.7224,34.7315,34.7043,34.7224,19815.0
2019-03-19 10:10:00,38.32,38.33,38.31,38.32,41025.0,34.7134,34.7224,34.7043,34.7134,41025.0
2019-03-19 10:15:00,38.31,38.33,38.31,38.33,27730.0,34.7043,34.7224,34.7043,34.7224,27730.0
2019-03-19 10:20:00,38.32,38.32,38.29,38.29,39290.0,34.7134,34.7134,34.6862,34.6862,39290.0
2019-03-19 10:25:00,38.29,38.29,38.25,38.25,30335.0,34.6862,34.6862,34.65,34.65,30335.0
2019-03-19 10:30:00,38.26,38.27,38.24,38.27,47825.0,34.659,34.6681,34.6409,34.6681,47825.0
2019-03-19 10:35:00,38.27,38.3,38.27,38.29,20155.0,34.6681,34.6953,34.6681,34.6862,20155.0
2019-03-19 10:40:00,38.29,38.29,38.26,38.27,18495.0,34.6862,34.6862,34.659,34.6681,18495.0
2019-03-19 10:45:00,38.25,38.27,38.25,38.26,236510.0,34.65,34.6681,34.65,34.659,236510.0
2019-03-19 10:50:00,38.26,38.27,38.24,38.24,42865.0,34.659,34.6681,34.6409,34.6409,42865.0
2019-03-19 10:55:00,38.24,38.24,38.19,38.19,30805.0,34.6409,34.6409,34.5956,34.5956,30805.0
2019-03-19 11:00:00,38.2,38.25,38.2,38.25,39960.0,34.6047,34.65,34.6047,34.65,39960.0
2019-03-19 11:05:00,38.25,38.25,38.22,38.23,44780.0,34.65,34.65,34.6228,34.6319,44780.0
2019-03-19 11:10:00,38.22,38.26,38.21,38.26,30540.0,34.6228,34.659,34.6137,34.659,30540.0
2019-03-19 11:15:00,38.25,38.26,38.22,38.23,60655.0,34.65,34.659,34.6228,34.6319,60655.0
2019-03-19 11:20:00,38.24,38.26,38.24,38.25,47090.0,34.6409,34.659,34.6409,34.65,47090.0
2019-03-19 11:25:00,38.25,38.28,38.25,38.25,53285.0,34.65,34.6772,34.65,34.65,53285.0
2019-03-19 11:30:00,38.25,38.27,38.23,38.26,41935.0,34.65,34.6681,34.6319,34.659,41935.0
2019-03-19 11:35:00,38.27,38.29,38.27,38.28,99130.0,34.6681,34.6862,34.6681,34.6772,99130.0
2019-03-19 11:40:00,38.28,38.29,38.27,38.27,36100.0,34.6772,34.6862,34.6681,34.6681,36100.0
2019-03-19 11:45:00,38.27,38.32,38.27,38.31,84635.0,34.6681,34.7134,34.6681,34.7043,84635.0
2019-03-19 11:50:00,38.32,38.33,38.3,38.3,38340.0,34.7134,34.7224,34.6953,34.6953,38340.0
2019-03-19 11:55:00,38.31,38.35,38.3,38.34,72545.0,34.7043,34.7406,34.6953,34.7315,72545.0
2019-03-19 12:00:00,38.35,38.37,38.34,38.36,38875.0,34.7406,34.7587,34.7315,34.7496,38875.0
2019-03-19 12:05:00,38.36,38.39,38.36,38.37,32265.0,34.7496,34.7768,34.7496,34.7587,32265.0
2019-03-19 12:10:00,38.36,38.4,38.36,38.39,26730.0,34.7496,34.7859,34.7496,34.7768,26730.0
2019-03-19 12:15:00,38.39,38.4,38.38,38.39,50215.0,34.7768,34.7859,34.7677,34.7768,50215.0
2019-03-19 12:20:00,38.38,38.39,38.35,38.37,40950.0,34.7677,34.7768,34.7406,34.7587,40950.0
2019-03-19 12:25:00,38.37,38.39,38.36,38.38,44245.0,34.7587,34.7768,34.7496,34.7677,44245.0
2019-03-19 12:30:00,38.38,38.39,38.37,38.38,28220.0,34.7677,34.7768,34.7587,34.7677,28220.0
2019-03-19 12:35:00,38.39,38.39,38.35,38.35,34080.0,34.7768,34.7768,34.7406,34.7406,34080.0
2019-03-19 12:40:00,38.34,38.35,38.32,38.32,31215.0,34.7315,34.7406,34.7134,34.7134,31215.0
2019-03-19 12:45:00,38.32,38.32,38.18,38.18,189440.0,34.7134,34.7134,34.5866,34.5866,189440.0
2019-03-19 12:50:00,38.18,38.22,38.16,38.16,150040.0,34.5866,34.6228,34.5684,34.5684,150040.0
2019-03-19 12:55:00,38.17,38.26,38.17,38.26,80325.0,34.5775,34.659,34.5775,34.659,80325.0
2019-03-19 13:00:00,38.26,38.26,38.23,38.26,75580.0,34.659,34.659,34.6319,34.659,75580.0
2019-03-19 13:05:00,38.27,38.27,38.24,38.24,57605.0,34.6681,34.6681,34.6409,34.6409,57605.0
2019-03-19 13:10:00,38.24,38.27,38.23,38.27,61785.0,34.6409,34.6681,34.6319,34.6681,61785.0
2019-03-19 13:15:00,38.26,38.27,38.25,38.26,27235.0,34.659,34.6681,34.65,34.659,27235.0
2019-03-19 13:20:00,38.26,38.27,38.24,38.24,126095.0,34.659,34.6681,34.6409,34.6409,126095.0
2019-03-19 13:25:00,38.24,38.25,38.23,38.23,64590.0,34.6409,34.65,34.6319,34.6319,64590.0
2019-03-19 13:30:00,38.23,38.25,38.22,38.24,100835.0,34.6319,34.65,34.6228,34.6409,100835.0
2019-03-19 13:35:00,38.25,38.26,38.24,38.24,152420.0,34.65,34.659,34.6409,34.6409,152420.0
2019-03-19 13:40:00,38.24,38.25,38.22,38.23,24215.0,34.6409,34.65,34.6228,34.6319,24215.0
2019-03-19 13:45:00,38.23,38.23,38.21,38.23,33175.0,34.6319,34.6319,34.6137,34.6319,33175.0
2019-03-19 13:50:00,38.23,38.23,38.21,38.21,14620.0,34.6319,34.6319,34.6137,34.6137,14620.0
2019-03-19 13:55:00,38.2,38.22,38.2,38.2,28425.0,34.6047,34.6228,34.6047,34.6047,28425.0
2019-03-19 14:00:00,38.19,38.2,38.19,38.2,60455.0,34.5956,34.6047,34.5956,34.6047,60455.0
2019-03-19 14:05:00,38.2,38.21,38.17,38.18,50015.0,34.6047,34.6137,34.5775,34.5866,50015.0
2019-03-19 14:10:00,38.19,38.19,38.15,38.16,53480.0,34.5956,34.5956,34.5594,34.5684,53480.0
2019-03-19 14:15:00,38.16,38.16,38.13,38.16,20105.0,34.5684,34.5684,34.5413,34.5684,20105.0
2019-03-19 14:20:00,38.16,38.17,38.15,38.15,61710.0,34.5684,34.5775,34.5594,34.5594,61710.0
2019-03-19 14:25:00,38.15,38.18,38.15,38.18,32825.0,34.5594,34.5866,34.5594,34.5866,32825.0
2019-03-19 14:30:00,38.18,38.18,38.17,38.17,35375.0,34.5866,34.5866,34.5775,34.5775,35375.0
2019-03-19 14:35:00,38.17,38.19,38.17,38.18,25080.0,34.5775,34.5956,34.5775,34.5866,25080.0
2019-03-19 14:40:00,38.18,38.21,38.18,38.21,27945.0,34.5866,34.6137,34.5866,34.6137,27945.0
2019-03-19 14:45:00,38.2,38.2,38.18,38.18,42335.0,34.6047,34.6047,34.5866,34.5866,42335.0
2019-03-19 14:50:00,38.18,38.18,38.15,38.17,101630.0,34.5866,34.5866,34.5594,34.5775,101630.0
2019-03-19 14:55:00,38.17,38.18,38.13,38.14,131025.0,34.5775,34.5866,34.5413,34.5503,131025.0
2019-03-19 15:00:00,38.15,38.15,38.12,38.14,69130.0,34.5594,34.5594,34.5322,34.5503,69130.0
2019-03-19 15:05:00,38.15,38.16,38.13,38.13,84715.0,34.5594,34.5684,34.5413,34.5413,84715.0
2019-03-19 15:10:00,38.13,38.13,38.09,38.09,88945.0,34.5413,34.5413,34.505,34.505,88945.0
2019-03-19 15:15:00,38.09,38.1,38.07,38.08,31260.0,34.505,34.5141,34.4869,34.496,31260.0
2019-03-19 15:20:00,38.08,38.08,38.03,38.04,23215.0,34.496,34.496,34.4507,34.4597,23215.0
2019-03-19 15:25:00,38.03,38.04,38.02,38.03,7305.0,34.4507,34.4597,34.4416,34.4507,7305.0
2019-03-19 15:30:00,38.02,38.06,38.02,38.04,54095.0,34.4416,34.4779,34.4416,34.4597,54095.0
2019-03-19 15:35:00,38.05,38.05,38.0,38.0,50110.0,34.4688,34.4688,34.4235,34.4235,50110.0
2019-03-19 15:40:00,37.99,37.99,37.96,37.97,163490.0,34.4144,34.4144,34.3873,34.3963,163490.0
2019-03-19 15:45:00,37.97,38.02,37.97,38.02,48550.0,34.3963,34.4416,34.3963,34.4416,48550.0
2019-03-19 15:50:00,38.02,38.03,37.98,37.98,43495.0,34.4416,34.4507,34.4054,34.4054,43495.0
2019-03-19 15:55:00,37.99,38.05,37.99,38.04,169635.0,34.4144,34.4688,34.4144,34.4597,169635.0
2019-03-20 09:30:00,37.91,37.91,37.82,37.84,186790.0,34.47,34.47,34.3882,34.4064,186790.0
2019-03-20 09:35:00,37.83,37.86,37.81,37.81,303105.0,34.3973,34.4246,34.3791,34.3791,303105.0
2019-03-20 09:40:00,37.81,37.84,37.8,37.82,41215.0,34.3791,34.4064,34.37,34.3882,41215.0
2019-03-20 09:45:00,37.83,37.83,37.79,37.79,16130.0,34.3973,34.3973,34.3609,34.3609,16130.0
2019-03-20 09:50:00,37.79,37.8,37.75,37.75,21675.0,34.3609,34.37,34.3245,34.3245,21675.0
2019-03-20 09:55:00,37.74,37.76,37.71,37.71,154935.0,34.3154,34.3336,34.2882,34.2882,154935.0
2019-03-20 10:00:00,37.72,37.73,37.69,37.69,43540.0,34.2973,34.3064,34.27,34.27,43540.0
2019-03-20 10:05:00,37.68,37.75,37.68,37.72,63495.0,34.2609,34.3245,34.2609,34.2973,63495.0
2019-03-20 10:10:00,37.71,37.71,37.66,37.66,19780.0,34.2882,34.2882,34.2427,34.2427,19780.0
2019-03-20 10:15:00,37.66,37.67,37.64,37.67,21870.0,34.2427,34.2518,34.2245,34.2518,21870.0
2019-03-20 10:20:00,37.66,37.67,37.63,37.64,52355.0,34.2427,34.2518,34.2154,34.2245,52355.0
2019-03-20 10:25:00,37.65,37.67,37.63,37.64,117180.0,34.2336,34.2518,34.2154,34.2245,117180.0
2019-03-20 10:30:00,37.64,37.68,37.64,37.64,31095.0,34.2245,34.2609,34.2245,34.2245,31095.0
2019-03-20 10:35:00,37.65,37.66,37.62,37.63,27105.0,34.2336,34.2427,34.2063,34.2154,27105.0
2019-03-20 10:40:00,37.63,37.63,37.6,37.62,41495.0,34.2154,34.2154,34.1881,34.2063,41495.0
2019-03-20 10:45:00,37.62,37.66,37.62,37.65,19360.0,34.2063,34.2427,34.2063,34.2336,19360.0
2019-03-20 10:50:00,37.65,37.65,37.62,37.63,65250.0,34.2336,34.2336,34.2063,34.2154,65250.0
2019-03-20 10:55:00,37.62,37.65,37.62,37.65,6035.0,34.2063,34.2336,34.2063,34.2336,6035.0
2019-03-20 11:00:00,37.66,37.68,37.65,37.66,18570.0,34.2427,34.2609,34.2336,34.2427,18570.0
2019-03-20 11:05:00,37.66,37.67,37.65,37.67,27370.0,34.2427,34.2518,34.2336,34.2518,27370.0
2019-03-20 11:10:00,37.66,37.67,37.63,37.63,36510.0,34.2427,34.2518,34.2154,34.2154,36510.0
2019-03-20 11:15:00,37.63,37.68,37.62,37.67,25970.0,34.2154,34.2609,34.2063,34.2518,25970.0
2019-03-20 11:20:00,37.66,37.66,37.63,37.63,8940.0,34.2427,34.2427,34.2154,34.2154,8940.0
2019-03-20 11:25:00,37.63,37.65,37.61,37.62,29100.0,34.2154,34.2336,34.1972,34.2063,29100.0
2019-03-20 11:30:00,37.62,37.64,37.6,37.6,21065.0,34.2063,34.2245,34.1881,34.1881,21065.0
2019-03-20 11:35:00,37.59,37.61,37.58,37.58,54760.0,34.1791,34.1972,34.17,34.17,54760.0
2019-03-20 11:40:00,37.58,37.59,37.56,37.56,24860.0,34.17,34.1791,34.1518,34.1518,24860.0
2019-03-20 11:45:00,37.56,37.57,37.53,37.53,23925.0,34.1518,34.1609,34.1245,34.1245,23925.0
2019-03-20 11:50:00,37.54,37.55,37.49,37.49,61530.0,34.1336,34.1427,34.0881,34.0881,61530.0
2019-03-20 11:55:00,37.49,37.49,37.43,37.45,53435.0,34.0881,34.0881,34.0336,34.0518,53435.0
2019-03-20 12:00:00,37.45,37.49,37.45,37.47,9585.0,34.0518,34.0881,34.0518,34.0699,9585.0
2019-03-20 12:05:00,37.48,37.52,37.48,37.51,19335.0,34.079,34.1154,34.079,34.1063,19335.0
2019-03-20 12:10:00,37.51,37.52,37.48,37.48,20010.0,34.1063,34.1154,34.079,34.079,20010.0
2019-03-20 12:15:00,37.49,37.51,37.49,37.5,19455.0,34.0881,34.1063,34.0881,34.0972,19455.0
2019-03-20 12:20:00,37.49,37.49,37.47,37.48,42710.0,34.0881,34.0881,34.0699,34.079,42710.0
2019-03-20 12:25:00,37.48,37.52,37.48,37.52,22620.0,34.079,34.1154,34.079,34.1154,22620.0
2019-03-20 12:30:00,37.5,37.51,37.42,37.44,114255.0,34.0972,34.1063,34.0245,34.0427,114255.0
2019-03-20 12:35:00,37.42,37.46,37.41,37.46,48465.0,34.0245,34.0609,34.0154,34.0609,48465.0
2019-03-20 12:40:00,37.48,37.49,37.45,37.47,50195.0,34.079,34.0881,34.0518,34.0699,50195.0
2019-03-20 12:45:00,37.47,37.49,37.45,37.48,42090.0,34.0699,34.0881,34.0518,34.079,42090.0
2019-03-20 12:50:00,37.49,37.49,37.47,37.49,30645.0,34.0881,34.0881,34.0699,34.0881,30645.0
2019-03-20 12:55:00,37.48,37.53,37.48,37.52,47240.0,34.079,34.1245,34.079,34.1154,47240.0
2019-03-20 13:00:00,37.51,37.53,37.51,37.53,12860.0,34.1063,34.1245,34.1063,34.1245,12860.0
2019-03-20 13:05:00,37.54,37.56,37.53,37.54,24055.0,34.1336,34.1518,34.1245,34.1336,24055.0
2019-03-20 13:10:00,37.55,37.57,37.55,37.56,56320.0,34.1427,34.1609,34.1427,34.1518,56320.0
2019-03-20 13:15:00,37.56,37.57,37.55,37.55,17090.0,34.1518,34.1609,34.1427,34.1427,17090.0
2019-03-20 13:20:00,37.56,37.56,37.55,37.56,15095.0,34.1518,34.1518,34.1427,34.1518,15095.0
2019-03-20 13:25:00,37.56,37.57,37.54,37.55,29160.0,34.1518,34.1609,34.1336,34.1427,29160.0
2019-03-20 13:30:00,37.55,37.57,37.55,37.57,44755.0,34.1427,34.1609,34.1427,34.1609,44755.0
2019-03-20 13:35:00,37.57,37.61,37.57,37.61,28260.0,34.1609,34.1972,34.1609,34.1972,28260.0
2019-03-20 13:40:00,37.59,37.61,37.59,37.6,11980.0,34.1791,34.1972,34.1791,34.1881,11980.0
2019-03-20 13:45:00,37.61,37.62,37.6,37.62,10650.0,34.1972,34.2063,34.1881,34.2063,10650.0
2019-03-20 13:50:00,37.61,37.64,37.6,37.64,23870.0,34.1972,34.2245,34.1881,34.2245,23870.0
2019-03-20 13:55:00,37.66,37.68,37.65,37.66,37880.0,34.2427,34.2609,34.2336,34.2427,37880.0
2019-03-20 14:00:00,37.67,37.82,37.67,37.81,86750.0,34.2518,34.3882,34.2518,34.3791,86750.0
2019-03-20 14:05:00,37.81,37.89,37.81,37.85,52395.0,34.3791,34.4518,34.3791,34.4155,52395.0
2019-03-20 14:10:00,37.85,37.9,37.85,37.86,43540.0,34.4155,34.4609,34.4155,34.4246,43540.0
2019-03-20 14:15:00,37.83,37.86,37.81,37.81,26295.0,34.3973,34.4246,34.3791,34.3791,26295.0
2019-03-20 14:20:00,37.8,37.85,37.79,37.82,67975.0,34.37,34.4155,34.3609,34.3882,67975.0
2019-03-20 14:25:00,37.82,37.88,37.81,37.88,145630.0,34.3882,34.4427,34.3791,34.4427,145630.0
2019-03-20 14:30:00,37.88,37.93,37.84,37.9,51920.0,34.4427,34.4882,34.4064,34.4609,51920.0
2019-03-20 14:35:00,37.9,37.94,37.88,37.93,76450.0,34.4609,34.4973,34.4427,34.4882,76450.0
2019-03-20 14:40:00,37.94,37.96,37.88,37.92,77905.0,34.4973,34.5155,34.4427,34.4791,77905.0
2019-03-20 14:45:00,37.92,37.99,37.9,37.95,42110.0,34.4791,34.5428,34.4609,34.5064,42110.0
2019-03-20 14:50:00,37.98,37.98,37.9,37.9,46270.0,34.5337,34.5337,34.4609,34.4609,46270.0
2019-03-20 14:55:00,37.91,37.92,37.88,37.91,181730.0,34.47,34.4791,34.4427,34.47,181730.0
2019-03-20 15:00:00,37.91,37.99,37.84,37.85,89230.0,34.47,34.5428,34.4064,34.4155,89230.0
2019-03-20 15:05:00,37.84,37.87,37.83,37.84,37235.0,34.4064,34.4336,34.3973,34.4064,37235.0
2019-03-20 15:10:00,37.85,37.87,37.81,37.84,20330.0,34.4155,34.4336,34.3791,34.4064,20330.0
2019-03-20 15:15:00,37.85,37.86,37.82,37.82,11565.0,34.4155,34.4246,34.3882,34.3882,11565.0
2019-03-20 15:20:00,37.83,37.84,37.79,37.79,29130.0,34.3973,34.4064,34.3609,34.3609,29130.0
2019-03-20 15:25:00,37.79,37.8,37.77,37.78,24590.0,34.3609,34.37,34.3427,34.3518,24590.0
2019-03-20 15:30:00,37.77,37.78,37.6,37.63,191890.0,34.3427,34.3518,34.1881,34.2154,191890.0
2019-03-20 15:35:00,37.64,37.67,37.62,37.63,57285.0,34.2245,34.2518,34.2063,34.2154,57285.0
2019-03-20 15:40:00,37.61,37.65,37.6,37.64,74435.0,34.1972,34.2336,34.1881,34.2245,74435.0
2019-03-20 15:45:00,37.64,37.69,37.64,37.64,41790.0,34.2245,34.27,34.2245,34.2245,41790.0
2019-03-20 15:50:00,37.64,37.64,37.58,37.59,90240.0,34.2245,34.2245,34.17,34.1791,90240.0
2019-03-20 15:55:00,37.58,37.63,37.56,37.58,472940.0,34.17,34.2154,34.1518,34.17,472940.0
2019-03-21 09:30:00,37.47,37.59,37.47,37.58,207690.0,34.0699,34.1791,34.0699,34.17,207690.0
2019-03-21 09:35:00,37.59,37.67,37.57,37.64,88245.0,34.1791,34.2518,34.1609,34.2245,88245.0
2019-03-21 09:40:00,37.65,37.69,37.63,37.67,116200.0,34.2336,34.27,34.2154,34.2518,116200.0
2019-03-21 09:45:00,37.68,37.73,37.67,37.72,87015.0,34.2609,34.3064,34.2518,34.2973,87015.0
2019-03-21 09:50:00,37.73,37.77,37.69,37.75,32570.0,34.3064,34.3427,34.27,34.3245,32570.0
2019-03-21 09:55:00,37.76,37.83,37.76,37.79,65490.0,34.3336,34.3973,34.3336,34.3609,65490.0
2019-03-21 10:00:00,37.8,37.85,37.8,37.84,15810.0,34.37,34.4155,34.37,34.4064,15810.0
2019-03-21 10:05:00,37.84,37.87,37.83,37.84,19975.0,34.4064,34.4336,34.3973,34.4064,19975.0
2019-03-21 10:10:00,37.86,37.86,37.84,37.84,20295.0,34.4246,34.4246,34.4064,34.4064,20295.0
2019-03-21 10:15:00,37.85,37.85,37.82,37.82,21120.0,34.4155,34.4155,34.3882,34.3882,21120.0
2019-03-21 10:20:00,37.82,37.87,37.82,37.87,20805.0,34.3882,34.4336,34.3882,34.4336,20805.0
2019-03-21 10:25:00,37.87,37.91,37.87,37.88,80435.0,34.4336,34.47,34.4336,34.4427,80435.0
2019-03-21 10:30:00,37.89,37.9,37.88,37.89,53135.0,34.4518,34.4609,34.4427,34.4518,53135.0
2019-03-21 10:35:00,37.9,37.91,37.88,37.9,17925.0,34.4609,34.47,34.4427,34.4609,17925.0
2019-03-21 10:40:00,37.92,37.92,37.89,37.92,28305.0,34.4791,34.4791,34.4518,34.4791,28305.0
2019-03-21 10:45:00,37.92,37.95,37.9,37.91,34195.0,34.4791,34.5064,34.4609,34.47,34195.0
2019-03-21 10:50:00,37.91,37.96,37.91,37.96,32205.0,34.47,34.5155,34.47,34.5155,32205.0
2019-03-21 10:55:00,37.97,37.98,37.94,37.97,32365.0,34.5246,34.5337,34.4973,34.5246,32365.0
2019-03-21 11:00:00,37.98,38.12,37.98,38.09,212835.0,34.5337,34.661,34.5337,34.6337,212835.0
2019-03-21 11:05:00,38.09,38.09,38.02,38.02,49880.0,34.6337,34.6337,34.57,34.57,49880.0
2019-03-21 11:10:00,38.03,38.05,38.02,38.04,39960.0,34.5791,34.5973,34.57,34.5882,39960.0
2019-03-21 11:15:00,38.04,38.07,38.04,38.05,52950.0,34.5882,34.6155,34.5882,34.5973,52950.0
2019-03-21 11:20:00,38.07,38.1,38.06,38.1,34045.0,34.6155,34.6428,34.6064,34.6428,34045.0
2019-03-21 11:25:00,38.11,38.16,38.09,38.1,77765.0,34.6519,34.6973,34.6337,34.6428,77765.0
2019-03-21 11:30:00,38.09,38.13,38.09,38.12,18050.0,34.6337,34.6701,34.6337,34.661,18050.0
2019-03-21 11:35:00,38.11,38.15,38.11,38.12,25045.0,34.6519,34.6882,34.6519,34.661,25045.0
2019-03-21 11:40:00,38.12,38.19,38.12,38.15,63590.0,34.661,34.7246,34.661,34.6882,63590.0
2019-03-21 11:45:00,38.15,38.18,38.15,38.17,51290.0,34.6882,34.7155,34.6882,34.7064,51290.0
2019-03-21 11:50:00,38.17,38.2,38.17,38.19,52740.0,34.7064,34.7337,34.7064,34.7246,52740.0
2019-03-21 11:55:00,38.19,38.21,38.18,38.2,79355.0,34.7246,34.7428,34.7155,34.7337,79355.0
2019-03-21 12:00:00,38.19,38.2,38.15,38.15,39010.0,34.7246,34.7337,34.6882,34.6882,39010.0
2019-03-21 12:05:00,38.16,38.17,38.12,38.13,60275.0,34.6973,34.7064,34.661,34.6701,60275.0
2019-03-21 12:10:00,38.14,38.16,38.14,38.15,78350.0,34.6791,34.6973,34.6791,34.6882,78350.0
2019-03-21 12:15:00,38.16,38.17,38.11,38.11,31000.0,34.6973,34.7064,34.6519,34.6519,31000.0
2019-03-21 12:20:00,38.12,38.13,38.11,38.11,11235.0,34.661,34.6701,34.6519,34.6519,11235.0
2019-03-21 12:25:00,38.12,38.12,38.07,38.07,47410.0,34.661,34.661,34.6155,34.6155,47410.0
2019-03-21 12:30:00,38.08,38.08,38.05,38.06,20510.0,34.6246,34.6246,34.5973,34.6064,20510.0
2019-03-21 12:35:00,38.04,38.04,38.02,38.03,33905.0,34.5882,34.5882,34.57,34.5791,33905.0
2019-03-21 12:40:00,38.05,38.08,38.05,38.06,7335.0,34.5973,34.6246,34.5973,34.6064,7335.0
2019-03-21 12:45:00,38.07,38.07,38.04,38.05,20180.0,34.6155,34.6155,34.5882,34.5973,20180.0
2019-03-21 12:50:00,38.05,38.07,38.02,38.02,16470.0,34.5973,34.6155,34.57,34.57,16470.0
2019-03-21 12:55:00,38.04,38.04,38.02,38.02,13065.0,34.5882,34.5882,34.57,34.57,13065.0
2019-03-21 13:00:00,38.03,38.09,38.03,38.08,9430.0,34.5791,34.6337,34.5791,34.6246,9430.0
2019-03-21 13:05:00,38.08,38.11,38.08,38.11,41545.0,34.6246,34.6519,34.6246,34.6519,41545.0
2019-03-21 13:10:00,38.1,38.12,38.1,38.11,18550.0,34.6428,34.661,34.6428,34.6519,18550.0
2019-03-21 13:15:00,38.1,38.1,38.06,38.06,17110.0,34.6428,34.6428,34.6064,34.6064,17110.0
2019-03-21 13:20:00,38.06,38.08,38.05,38.07,14935.0,34.6064,34.6246,34.5973,34.6155,14935.0
2019-03-21 13:25:00,38.08,38.11,38.08,38.11,23785.0,34.6246,34.6519,34.6246,34.6519,23785.0
2019-03-21 13:30:00,38.11,38.12,38.08,38.08,40420.0,34.6519,34.661,34.6246,34.6246,40420.0
2019-03-21 13:35:00,38.08,38.08,38.05,38.05,22900.0,34.6246,34.6246,34.5973,34.5973,22900.0
2019-03-21 13:40:00,38.07,38.09,38.05,38.06,36580.0,34.6155,34.6337,34.5973,34.6064,36580.0
2019-03-21 13:45:00,38.06,38.08,38.04,38.08,50895.0,34.6064,34.6246,34.5882,34.6246,50895.0
2019-03-21 13:50:00,38.09,38.1,38.08,38.1,47655.0,34.6337,34.6428,34.6246,34.6428,47655.0
2019-03-21 13:55:00,38.1,38.1,38.04,38.05,14435.0,34.6428,34.6428,34.5882,34.5973,14435.0
2019-03-21 14:00:00,38.06,38.1,38.06,38.1,35065.0,34.6064,34.6428,34.6064,34.6428,35065.0
2019-03-21 14:05:00,38.1,38.11,38.09,38.11,56580.0,34.6428,34.6519,34.6337,34.6519,56580.0
2019-03-21 14:10:00,38.1,38.14,38.1,38.1,17660.0,34.6428,34.6791,34.6428,34.6428,17660.0
2019-03-21 14:15:00,38.11,38.13,38.1,38.11,83810.0,34.6519,34.6701,34.6428,34.6519,83810.0
2019-03-21 14:20:00,38.12,38.13,38.11,38.12,28920.0,34.661,34.6701,34.6519,34.661,28920.0
2019-03-21 14:25:00,38.11,38.12,38.1,38.12,16815.0,34.6519,34.661,34.6428,34.661,16815.0
2019-03-21 14:30:00,38.12,38.16,38.11,38.15,18245.0,34.661,34.6973,34.6519,34.6882,18245.0
2019-03-21 14:35:00,38.15,38.16,38.13,38.16,489415.0,34.6882,34.6973,34.6701,34.6973,489415.0
2019-03-21 14:40:00,38.16,38.19,38.16,38.19,633825.0,34.6973,34.7246,34.6973,34.7246,633825.0
2019-03-21 14:45:00,38.19,38.21,38.19,38.19,80195.0,34.7246,34.7428,34.7246,34.7246,80195.0
2019-03-21 14:50:00,38.19,38.2,38.16,38.18,105325.0,34.7246,34.7337,34.6973,34.7155,105325.0
2019-03-21 14:55:00,38.17,38.17,38.12,38.12,108755.0,34.7064,34.7064,34.661,34.661,108755.0
2019-03-21 15:00:00,38.12,38.14,38.09,38.14,103670.0,34.661,34.6791,34.6337,34.6791,103670.0
2019-03-21 15:05:00,38.14,38.17,38.13,38.13,82990.0,34.6791,34.7064,34.6701,34.6701,82990.0
2019-03-21 15:10:00,38.12,38.12,38.04,38.04,49760.0,34.661,34.661,34.5882,34.5882,49760.0
2019-03-21 15:15:00,38.06,38.07,38.04,38.07,60125.0,34.6064,34.6155,34.5882,34.6155,60125.0
2019-03-21 15:20:00,38.07,38.11,38.06,38.11,143980.0,34.6155,34.6519,34.6064,34.6519,143980.0
2019-03-21 15:25:00,38.11,38.12,38.08,38.08,86560.0,34.6519,34.661,34.6246,34.6246,86560.0
2019-03-21 15:30:00,38.09,38.12,38.07,38.09,187140.0,34.6337,34.661,34.6155,34.6337,187140.0
2019-03-21 15:35:00,38.09,38.12,38.06,38.1,141325.0,34.6337,34.661,34.6064,34.6428,141325.0
2019-03-21 15:40:00,38.09,38.14,38.09,38.14,256835.0,34.6337,34.6791,34.6337,34.6791,256835.0
2019-03-21 15:45:00,38.14,38.14,38.08,38.09,185615.0,34.6791,34.6791,34.6246,34.6337,185615.0
2019-03-21 15:50:00,38.09,38.1,38.06,38.09,205150.0,34.6337,34.6428,34.6064,34.6337,205150.0
2019-03-21 15:55:00,38.08,38.11,38.06,38.1,364000.0,34.6246,34.6519,34.6064,34.6428,364000.0
2019-03-22 09:30:00,37.89,37.93,37.87,37.88,178560.0,34.4518,34.4882,34.4336,34.4427,178560.0
2019-03-22 09:35:00,37.88,37.89,37.84,37.86,72905.0,34.4427,34.4518,34.4064,34.4246,72905.0
2019-03-22 09:40:00,37.85,37.86,37.83,37.83,33560.0,34.4155,34.4246,34.3973,34.3973,33560.0
2019-03-22 09:45:00,37.81,37.83,37.72,37.73,34045.0,34.3791,34.3973,34.2973,34.3064,34045.0
2019-03-22 09:50:00,37.73,37.75,37.63,37.64,108310.0,34.3064,34.3245,34.2154,34.2245,108310.0
2019-03-22 09:55:00,37.63,37.64,37.6,37.6,84830.0,34.2154,34.2245,34.1881,34.1881,84830.0
2019-03-22 10:00:00,37.61,37.65,37.58,37.59,43145.0,34.1972,34.2336,34.17,34.1791,43145.0
2019-03-22 10:05:00,37.57,37.66,37.57,37.64,196870.0,34.1609,34.2427,34.1609,34.2245,196870.0
2019-03-22 10:10:00,37.63,37.64,37.61,37.61,38395.0,34.2154,34.2245,34.1972,34.1972,38395.0
2019-03-22 10:15:00,37.61,37.69,37.59,37.69,101350.0,34.1972,34.27,34.1791,34.27,101350.0
2019-03-22 10:20:00,37.68,37.69,37.6,37.61,174625.0,34.2609,34.27,34.1881,34.1972,174625.0
2019-03-22 10:25:00,37.6,37.6,37.55,37.55,41520.0,34.1881,34.1881,34.1427,34.1427,41520.0
2019-03-22 10:30:00,37.56,37.61,37.56,37.6,41280.0,34.1518,34.1972,34.1518,34.1881,41280.0
2019-03-22 10:35:00,37.6,37.63,37.6,37.61,93150.0,34.1881,34.2154,34.1881,34.1972,93150.0
2019-03-22 10:40:00,37.62,37.62,37.56,37.6,40185.0,34.2063,34.2063,34.1518,34.1881,40185.0
2019-03-22 10:45:00,37.6,37.6,37.51,37.53,28470.0,34.1881,34.1881,34.1063,34.1245,28470.0
2019-03-22 10:50:00,37.51,37.52,37.47,37.52,93695.0,34.1063,34.1154,34.0699,34.1154,93695.0
2019-03-22 10:55:00,37.51,37.55,37.45,37.45,50685.0,34.1063,34.1427,34.0518,34.0518,50685.0
2019-03-22 11:00:00,37.44,37.47,37.42,37.44,57210.0,34.0427,34.0699,34.0245,34.0427,57210.0
2019-03-22 11:05:00,37.43,37.43,37.4,37.4,31755.0,34.0336,34.0336,34.0063,34.0063,31755.0
2019-03-22 11:10:00,37.4,37.42,37.37,37.42,45290.0,34.0063,34.0245,33.979,34.0245,45290.0
2019-03-22 11:15:00,37.43,37.46,37.36,37.43,43870.0,34.0336,34.0609,33.9699,34.0336,43870.0
2019-03-22 11:20:00,37.42,37.42,37.36,37.36,33275.0,34.0245,34.0245,33.9699,33.9699,33275.0
2019-03-22 11:25:00,37.35,37.38,37.32,37.34,44855.0,33.9608,33.9881,33.9336,33.9517,44855.0
2019-03-22 11:30:00,37.31,37.36,37.31,37.32,31955.0,33.9245,33.9699,33.9245,33.9336,31955.0
2019-03-22 11:35:00,37.32,37.32,37.28,37.28,82170.0,33.9336,33.9336,33.8972,33.8972,82170.0
2019-03-22 11:40:00,37.29,37.3,37.24,37.26,28515.0,33.9063,33.9154,33.8608,33.879,28515.0
2019-03-22 11:45:00,37.24,37.27,37.22,37.23,48095.0,33.8608,33.8881,33.8426,33.8517,48095.0
2019-03-22 11:50:00,37.22,37.24,37.16,37.17,85435.0,33.8426,33.8608,33.7881,33.7972,85435.0
2019-03-22 11:55:00,37.18,37.2,37.11,37.11,52215.0,33.8063,33.8244,33.7426,33.7426,52215.0
2019-03-22 12:00:00,37.11,37.21,37.1,37.19,31660.0,33.7426,33.8335,33.7335,33.8154,31660.0
2019-03-22 12:05:00,37.18,37.2,37.15,37.16,47795.0,33.8063,33.8244,33.779,33.7881,47795.0
2019-03-22 12:10:00,37.16,37.16,37.11,37.12,51755.0,33.7881,33.7881,33.7426,33.7517,51755.0
2019-03-22 12:15:00,37.12,37.18,37.12,37.14,83745.0,33.7517,33.8063,33.7517,33.7699,83745.0
2019-03-22 12:20:00,37.14,37.19,37.12,37.15,82345.0,33.7699,33.8154,33.7517,33.779,82345.0
2019-03-22 12:25:00,37.15,37.15,37.08,37.1,76070.0,33.779,33.779,33.7153,33.7335,76070.0
2019-03-22 12:30:00,37.09,37.15,37.08,37.13,37200.0,33.7244,33.779,33.7153,33.7608,37200.0
2019-03-22 12:35:00,37.13,37.13,37.09,37.11,14555.0,33.7608,33.7608,33.7244,33.7426,14555.0
2019-03-22 12:40:00,37.09,37.1,37.04,37.05,59680.0,33.7244,33.7335,33.679,33.6881,59680.0
2019-03-22 12:45:00,37.06,37.1,37.06,37.07,32065.0,33.6971,33.7335,33.6971,33.7062,32065.0
2019-03-22 12:50:00,37.06,37.15,37.06,37.15,45925.0,33.6971,33.779,33.6971,33.779,45925.0
2019-03-22 12:55:00,37.14,37.15,37.1,37.15,42625.0,33.7699,33.779,33.7335,33.779,42625.0
2019-03-22 13:00:00,37.14,37.2,37.13,37.17,48005.0,33.7699,33.8244,33.7608,33.7972,48005.0
2019-03-22 13:05:00,37.16,37.21,37.15,37.21,51390.0,33.7881,33.8335,33.779,33.8335,51390.0
2019-03-22 13:10:00,37.22,37.22,37.17,37.18,81430.0,33.8426,33.8426,33.7972,33.8063,81430.0
2019-03-22 13:15:00,37.18,37.21,37.17,37.19,22920.0,33.8063,33.8335,33.7972,33.8154,22920.0
2019-03-22 13:20:00,37.19,37.19,37.14,37.16,103000.0,33.8154,33.8154,33.7699,33.7881,103000.0
2019-03-22 13:25:00,37.17,37.18,37.15,37.17,11750.0,33.7972,33.8063,33.779,33.7972,11750.0
2019-03-22 13:30:00,37.16,37.24,37.16,37.18,38705.0,33.7881,33.8608,33.7881,33.8063,38705.0
2019-03-22 13:35:00,37.21,37.21,37.17,37.18,26615.0,33.8335,33.8335,33.7972,33.8063,26615.0
2019-03-22 13:40:00,37.19,37.23,37.19,37.22,34810.0,33.8154,33.8517,33.8154,33.8426,34810.0
2019-03-22 13:45:00,37.23,37.23,37.18,37.18,44030.0,33.8517,33.8517,33.8063,33.8063,44030.0
2019-03-22 13:50:00,37.17,37.19,37.15,37.16,40150.0,33.7972,33.8154,33.779,33.7881,40150.0
2019-03-22 13:55:00,37.16,37.16,37.12,37.14,38930.0,33.7881,33.7881,33.7517,33.7699,38930.0
2019-03-22 14:00:00,37.14,37.2,37.12,37.2,25300.0,33.7699,33.8244,33.7517,33.8244,25300.0
2019-03-22 14:05:00,37.2,37.22,37.2,37.22,30470.0,33.8244,33.8426,33.8244,33.8426,30470.0
2019-03-22 14:10:00,37.22,37.27,37.22,37.27,39415.0,33.8426,33.8881,33.8426,33.8881,39415.0
2019-03-22 14:15:00,37.27,37.3,37.27,37.27,41790.0,33.8881,33.9154,33.8881,33.8881,41790.0
2019-03-22 14:20:00,37.27,37.31,37.27,37.3,28330.0,33.8881,33.9245,33.8881,33.9154,28330.0
2019-03-22 14:25:00,37.29,37.3,37.28,37.29,38340.0,33.9063,33.9154,33.8972,33.9063,38340.0
2019-03-22 14:30:00,37.28,37.28,37.22,37.23,14915.0,33.8972,33.8972,33.8426,33.8517,14915.0
2019-03-22 14:35:00,37.22,37.26,37.22,37.25,68080.0,33.8426,33.879,33.8426,33.8699,68080.0
2019-03-22 14:40:00,37.25,37.3,37.25,37.27,49155.0,33.8699,33.9154,33.8699,33.8881,49155.0
2019-03-22 14:45:00,37.28,37.32,37.28,37.31,40455.0,33.8972,33.9336,33.8972,33.9245,40455.0
2019-03-22 14:50:00,37.32,37.36,37.32,37.32,72715.0,33.9336,33.9699,33.9336,33.9336,72715.0
2019-03-22 14:55:00,37.33,37.35,37.33,37.34,66705.0,33.9426,33.9608,33.9426,33.9517,66705.0
2019-03-22 15:00:00,37.34,37.38,37.29,37.29,81780.0,33.9517,33.9881,33.9063,33.9063,81780.0
2019-03-22 15:05:00,37.29,37.33,37.29,37.3,75625.0,33.9063,33.9426,33.9063,33.9154,75625.0
2019-03-22 15:10:00,37.3,37.31,37.24,37.25,52220.0,33.9154,33.9245,33.8608,33.8699,52220.0
2019-03-22 15:15:00,37.26,37.28,37.24,37.25,43435.0,33.879,33.8972,33.8608,33.8699,43435.0
2019-03-22 15:20:00,37.26,37.28,37.25,37.27,28660.0,33.879,33.8972,33.8699,33.8881,28660.0
2019-03-22 15:25:00,37.27,37.27,37.22,37.22,32770.0,33.8881,33.8881,33.8426,33.8426,32770.0
2019-03-22 15:30:00,37.21,37.22,37.15,37.15,102760.0,33.8335,33.8426,33.779,33.779,102760.0
2019-03-22 15:35:00,37.15,37.19,37.14,37.15,124085.0,33.779,33.8154,33.7699,33.779,124085.0
2019-03-22 15:40:00,37.14,37.16,37.12,37.12,88220.0,33.7699,33.7881,33.7517,33.7517,88220.0
2019-03-22 15:45:00,37.13,37.18,37.13,37.16,91725.0,33.7608,33.8063,33.7608,33.7881,91725.0
2019-03-22 15:50:00,37.16,37.16,37.06,37.08,555860.0,33.7881,33.7881,33.6971,33.7153,555860.0
2019-03-22 15:55:00,37.08,37.09,37.0,37.0,703230.0,33.7153,33.7244,33.6426,33.6426,703230.0
2019-03-25 09:30:00,36.99,37.0,36.93,37.0,200970.0,33.6335,33.6426,33.5789,33.6426,200970.0
2019-03-25 09:35:00,37.01,37.09,37.0,37.07,92455.0,33.6517,33.7244,33.6426,33.7062,92455.0
2019-03-25 09:40:00,37.07,37.07,36.95,36.95,181340.0,33.7062,33.7062,33.5971,33.5971,181340.0
2019-03-25 09:45:00,36.93,36.93,36.85,36.85,291530.0,33.5789,33.5789,33.5062,33.5062,291530.0
2019-03-25 09:50:00,36.86,36.93,36.86,36.89,61995.0,33.5153,33.5789,33.5153,33.5426,61995.0
2019-03-25 09:55:00,36.88,36.91,36.85,36.86,104815.0,33.5335,33.5608,33.5062,33.5153,104815.0
2019-03-25 10:00:00,36.87,36.88,36.8,36.81,65545.0,33.5244,33.5335,33.4607,33.4698,65545.0
2019-03-25 10:05:00,36.81,36.86,36.81,36.83,112050.0,33.4698,33.5153,33.4698,33.488,112050.0
2019-03-25 10:10:00,36.82,36.82,36.76,36.78,62620.0,33.4789,33.4789,33.4244,33.4426,62620.0
2019-03-25 10:15:00,36.78,36.82,36.78,36.8,41660.0,33.4426,33.4789,33.4426,33.4607,41660.0
2019-03-25 10:20:00,36.79,36.81,36.78,36.78,43525.0,33.4516,33.4698,33.4426,33.4426,43525.0
2019-03-25 10:25:00,36.81,36.9,36.81,36.89,72765.0,33.4698,33.5517,33.4698,33.5426,72765.0
2019-03-25 10:30:00,36.89,36.97,36.88,36.92,86430.0,33.5426,33.6153,33.5335,33.5699,86430.0
2019-03-25 10:35:00,36.9,36.93,36.89,36.92,29735.0,33.5517,33.5789,33.5426,33.5699,29735.0
2019-03-25 10:40:00,36.9,36.93,36.89,36.93,60525.0,33.5517,33.5789,33.5426,33.5789,60525.0
2019-03-25 10:45:00,36.91,36.96,36.9,36.96,40560.0,33.5608,33.6062,33.5517,33.6062,40560.0
2019-03-25 10:50:00,36.97,37.06,36.97,37.04,53900.0,33.6153,33.6971,33.6153,33.679,53900.0
2019-03-25 10:55:00,37.04,37.08,37.01,37.03,45535.0,33.679,33.7153,33.6517,33.6699,45535.0
2019-03-25 11:00:00,37.02,37.05,37.01,37.03,19000.0,33.6608,33.6881,33.6517,33.6699,19000.0
2019-03-25 11:05:00,37.03,37.1,37.03,37.09,35600.0,33.6699,33.7335,33.6699,33.7244,35600.0
2019-03-25 11:10:00,37.09,37.15,37.06,37.14,61675.0,33.7244,33.779,33.6971,33.7699,61675.0
2019-03-25 11:15:00,37.12,37.2,37.12,37.2,46095.0,33.7517,33.8244,33.7517,33.8244,46095.0
2019-03-25 11:20:00,37.2,37.24,37.19,37.21,83865.0,33.8244,33.8608,33.8154,33.8335,83865.0
2019-03-25 11:25:00,37.23,37.29,37.23,37.29,67175.0,33.8517,33.9063,33.8517,33.9063,67175.0
2019-03-25 11:30:00,37.25,37.29,37.21,37.21,20860.0,33.8699,33.9063,33.8335,33.8335,20860.0
2019-03-25 11:35:00,37.2,37.21,37.17,37.18,73370.0,33.8244,33.8335,33.7972,33.8063,73370.0
2019-03-25 11:40:00,37.17,37.17,37.11,37.12,57705.0,33.7972,33.7972,33.7426,33.7517,57705.0
2019-03-25 11:45:00,37.12,37.14,37.07,37.07,92735.0,33.7517,33.7699,33.7062,33.7062,92735.0
2019-03-25 11:50:00,37.07,37.1,37.07,37.09,40850.0,33.7062,33.7335,33.7062,33.7244,40850.0
2019-03-25 11:55:00,37.11,37.13,37.06,37.06,105715.0,33.7426,33.7608,33.6971,33.6971,105715.0
2019-03-25 12:00:00,37.06,37.12,37.05,37.12,48935.0,33.6971,33.7517,33.6881,33.7517,48935.0
2019-03-25 12:05:00,37.13,37.14,37.11,37.11,15510.0,33.7608,33.7699,33.7426,33.7426,15510.0
2019-03-25 12:10:00,37.09,37.13,37.09,37.1,32680.0,33.7244,33.7608,33.7244,33.7335,32680.0
2019-03-25 12:15:00,37.08,37.12,37.08,37.12,18210.0,33.7153,33.7517,33.7153,33.7517,18210.0
2019-03-25 12:20:00,37.13,37.13,37.11,37.12,10425.0,33.7608,33.7608,33.7426,33.7517,10425.0
2019-03-25 12:25:00,37.13,37.13,37.09,37.09,17870.0,33.7608,33.7608,33.7244,33.7244,17870.0
2019-03-25 12:30:00,37.09,37.1,37.04,37.04,10850.0,33.7244,33.7335,33.679,33.679,10850.0
2019-03-25 12:35:00,37.04,37.04,36.99,37.0,41945.0,33.679,33.679,33.6335,33.6426,41945.0
2019-03-25 12:40:00,37.0,37.01,36.96,36.98,15040.0,33.6426,33.6517,33.6062,33.6244,15040.0
2019-03-25 12:45:00,36.98,37.01,36.98,37.0,25665.0,33.6244,33.6517,33.6244,33.6426,25665.0
2019-03-25 12:50:00,37.02,37.04,37.02,37.04,16000.0,33.6608,33.679,33.6608,33.679,16000.0
2019-03-25 12:55:00,37.05,37.11,37.04,37.1,53140.0,33.6881,33.7426,33.679,33.7335,53140.0
2019-03-25 13:00:00,37.11,37.12,37.05,37.06,50830.0,33.7426,33.7517,33.6881,33.6971,50830.0
2019-03-25 13:05:00,37.05,37.08,37.05,37.07,20975.0,33.6881,33.7153,33.6881,33.7062,20975.0
2019-03-25 13:10:00,37.09,37.15,37.08,37.14,21075.0,33.7244,33.779,33.7153,33.7699,21075.0
2019-03-25 13:15:00,37.12,37.13,37.08,37.1,28905.0,33.7517,33.7608,33.7153,33.7335,28905.0
2019-03-25 13:20:00,37.1,37.11,37.06,37.09,26720.0,33.7335,33.7426,33.6971,33.7244,26720.0
2019-03-25 13:25:00,37.09,37.12,37.06,37.09,13795.0,33.7244,33.7517,33.6971,33.7244,13795.0
2019-03-25 13:30:00,37.08,37.09,37.06,37.09,60120.0,33.7153,33.7244,33.6971,33.7244,60120.0
2019-03-25 13:35:00,37.09,37.12,37.09,37.1,26345.0,33.7244,33.7517,33.7244,33.7335,26345.0
2019-03-25 13:40:00,37.1,37.11,37.07,37.07,24890.0,33.7335,33.7426,33.7062,33.7062,24890.0
2019-03-25 13:45:00,37.07,37.07,37.01,37.02,125695.0,33.7062,33.7062,33.6517,33.6608,125695.0
2019-03-25 13:50:00,37.02,37.04,36.99,36.99,28320.0,33.6608,33.679,33.6335,33.6335,28320.0
2019-03-25 13:55:00,36.98,37.0,36.98,36.99,53260.0,33.6244,33.6426,33.6244,33.6335,53260.0
2019-03-25 14:00:00,36.98,37.01,36.98,36.99,19835.0,33.6244,33.6517,33.6244,33.6335,19835.0
2019-03-25 14:05:00,36.96,36.99,36.95,36.96,26490.0,33.6062,33.6335,33.5971,33.6062,26490.0
2019-03-25 14:10:00,36.97,36.99,36.95,36.98,227650.0,33.6153,33.6335,33.5971,33.6244,227650.0
2019-03-25 14:15:00,36.99,37.0,36.94,36.94,23230.0,33.6335,33.6426,33.588,33.588,23230.0
2019-03-25 14:20:00,36.94,36.96,36.92,36.92,64320.0,33.588,33.6062,33.5699,33.5699,64320.0
2019-03-25 14:25:00,36.92,36.95,36.91,36.95,38325.0,33.5699,33.5971,33.5608,33.5971,38325.0
2019-03-25 14:30:00,36.97,37.02,36.97,37.02,27655.0,33.6153,33.6608,33.6153,33.6608,27655.0
2019-03-25 14:35:00,37.02,37.02,37.0,37.01,33675.0,33.6608,33.6608,33.6426,33.6517,33675.0
2019-03-25 14:40:00,37.01,37.08,37.0,37.07,125745.0,33.6517,33.7153,33.6426,33.7062,125745.0
2019-03-25 14:45:00,37.07,37.07,37.05,37.06,41065.0,33.7062,33.7062,33.6881,33.6971,41065.0
2019-03-25 14:50:00,37.08,37.08,37.03,37.05,42380.0,33.7153,33.7153,33.6699,33.6881,42380.0
2019-03-25 14:55:00,37.05,37.1,37.05,37.08,63080.0,33.6881,33.7335,33.6881,33.7153,63080.0
2019-03-25 15:00:00,37.09,37.13,37.06,37.07,41865.0,33.7244,33.7608,33.6971,33.7062,41865.0
2019-03-25 15:05:00,37.07,37.1,37.07,37.08,46635.0,33.7062,33.7335,33.7062,33.7153,46635.0
2019-03-25 15:10:00,37.08,37.15,37.08,37.13,78210.0,33.7153,33.779,33.7153,33.7608,78210.0
2019-03-25 15:15:00,37.12,37.14,37.09,37.1,36735.0,33.7517,33.7699,33.7244,33.7335,36735.0
2019-03-25 15:20:00,37.09,37.15,37.08,37.15,41245.0,33.7244,33.779,33.7153,33.779,41245.0
2019-03-25 15:25:00,37.13,37.17,37.13,37.13,34540.0,33.7608,33.7972,33.7608,33.7608,34540.0
2019-03-25 15:30:00,37.12,37.14,37.1,37.11,80200.0,33.7517,33.7699,33.7335,33.7426,80200.0
2019-03-25 15:35:00,37.1,37.12,37.08,37.08,95490.0,33.7335,33.7517,33.7153,33.7153,95490.0
2019-03-25 15:40:00,37.08,37.12,37.08,37.12,70850.0,33.7153,33.7517,33.7153,33.7517,70850.0
2019-03-25 15:45:00,37.12,37.14,37.06,37.06,68595.0,33.7517,33.7699,33.6971,33.6971,68595.0
2019-03-25 15:50:00,37.06,37.1,37.06,37.08,69095.0,33.6971,33.7335,33.6971,33.7153,69095.0
2019-03-25 15:55:00,37.08,37.12,37.05,37.09,479305.0,33.7153,33.7517,33.6881,33.7244,479305.0
2019-03-26 09:30:00,37.33,37.47,37.32,37.43,211360.0,33.9426,34.0699,33.9336,34.0336,211360.0
2019-03-26 09:35:00,37.43,37.48,37.41,37.47,73680.0,34.0336,34.079,34.0154,34.0699,73680.0
2019-03-26 09:40:00,37.49,37.5,37.46,37.5,82205.0,34.0881,34.0972,34.0609,34.0972,82205.0
2019-03-26 09:45:00,37.51,37.52,37.41,37.41,98840.0,34.1063,34.1154,34.0154,34.0154,98840.0
2019-03-26 09:50:00,37.41,37.43,37.36,37.42,66700.0,34.0154,34.0336,33.9699,34.0245,66700.0
2019-03-26 09:55:00,37.42,37.48,37.41,37.47,35925.0,34.0245,34.079,34.0154,34.0699,35925.0
2019-03-26 10:00:00,37.48,37.48,37.41,37.44,65730.0,34.079,34.079,34.0154,34.0427,65730.0
2019-03-26 10:05:00,37.43,37.44,37.39,37.42,50170.0,34.0336,34.0427,33.9972,34.0245,50170.0
2019-03-26 10:10:00,37.42,37.46,37.4,37.44,62225.0,34.0245,34.0609,34.0063,34.0427,62225.0
2019-03-26 10:15:00,37.45,37.45,37.41,37.45,57350.0,34.0518,34.0518,34.0154,34.0518,57350.0
2019-03-26 10:20:00,37.44,37.44,37.39,37.41,39285.0,34.0427,34.0427,33.9972,34.0154,39285.0
2019-03-26 10:25:00,37.43,37.45,37.43,37.43,32470.0,34.0336,34.0518,34.0336,34.0336,32470.0
2019-03-26 10:30:00,37.44,37.45,37.39,37.4,37250.0,34.0427,34.0518,33.9972,34.0063,37250.0
2019-03-26 10:35:00,37.39,37.45,37.39,37.45,46320.0,33.9972,34.0518,33.9972,34.0518,46320.0
2019-03-26 10:40:00,37.43,37.46,37.43,37.43,37820.0,34.0336,34.0609,34.0336,34.0336,37820.0
2019-03-26 10:45:00,37.44,37.56,37.44,37.55,94895.0,34.0427,34.1518,34.0427,34.1427,94895.0
2019-03-26 10:50:00,37.56,37.62,37.56,37.6,117080.0,34.1518,34.2063,34.1518,34.1881,117080.0
2019-03-26 10:55:00,37.6,37.62,37.58,37.59,68265.0,34.1881,34.2063,34.17,34.1791,68265.0
2019-03-26 11:00:00,37.58,37.6,37.56,37.58,79135.0,34.17,34.1881,34.1518,34.17,79135.0
2019-03-26 11:05:00,37.57,37.57,37.51,37.52,109160.0,34.1609,34.1609,34.1063,34.1154,109160.0
2019-03-26 11:10:00,37.52,37.52,37.46,37.46,55175.0,34.1154,34.1154,34.0609,34.0609,55175.0
2019-03-26 11:15:00,37.48,37.52,37.44,37.44,89760.0,34.079,34.1154,34.0427,34.0427,89760.0
2019-03-26 11:20:00,37.45,37.47,37.42,37.44,21000.0,34.0518,34.0699,34.0245,34.0427,21000.0
2019-03-26 11:25:00,37.44,37.46,37.44,37.46,15950.0,34.0427,34.0609,34.0427,34.0609,15950.0
2019-03-26 11:30:00,37.46,37.46,37.4,37.42,98410.0,34.0609,34.0609,34.0063,34.0245,98410.0
2019-03-26 11:35:00,37.41,37.48,37.41,37.47,56155.0,34.0154,34.079,34.0154,34.0699,56155.0
2019-03-26 11:40:00,37.47,37.49,37.46,37.47,50325.0,34.0699,34.0881,34.0609,34.0699,50325.0
2019-03-26 11:45:00,37.46,37.46,37.38,37.41,25860.0,34.0609,34.0609,33.9881,34.0154,25860.0
2019-03-26 11:50:00,37.41,37.41,37.34,37.36,38820.0,34.0154,34.0154,33.9517,33.9699,38820.0
2019-03-26 11:55:00,37.35,37.38,37.35,37.38,21665.0,33.9608,33.9881,33.9608,33.9881,21665.0
2019-03-26 12:00:00,37.38,37.41,37.37,37.4,80310.0,33.9881,34.0154,33.979,34.0063,80310.0
2019-03-26 12:05:00,37.39,37.42,37.36,37.37,55505.0,33.9972,34.0245,33.9699,33.979,55505.0
2019-03-26 12:10:00,37.36,37.38,37.35,37.37,37880.0,33.9699,33.9881,33.9608,33.979,37880.0
2019-03-26 12:15:00,37.37,37.39,37.36,37.38,36265.0,33.979,33.9972,33.9699,33.9881,36265.0
2019-03-26 12:20:00,37.39,37.39,37.3,37.3,39240.0,33.9972,33.9972,33.9154,33.9154,39240.0
2019-03-26 12:25:00,37.29,37.32,37.29,37.32,67470.0,33.9063,33.9336,33.9063,33.9336,67470.0
2019-03-26 12:30:00,37.32,37.33,37.3,37.32,55690.0,33.9336,33.9426,33.9154,33.9336,55690.0
2019-03-26 12:35:00,37.32,37.33,37.29,37.29,23725.0,33.9336,33.9426,33.9063,33.9063,23725.0
2019-03-26 12:40:00,37.29,37.29,37.26,37.27,41830.0,33.9063,33.9063,33.879,33.8881,41830.0
2019-03-26 12:45:00,37.26,37.27,37.22,37.23,67805.0,33.879,33.8881,33.8426,33.8517,67805.0
2019-03-26 12:50:00,37.24,37.27,37.24,37.27,28010.0,33.8608,33.8881,33.8608,33.8881,28010.0
2019-03-26 12:55:00,37.27,37.28,37.22,37.23,29535.0,33.8881,33.8972,33.8426,33.8517,29535.0
2019-03-26 13:00:00,37.22,37.28,37.22,37.28,20120.0,33.8426,33.8972,33.8426,33.8972,20120.0
2019-03-26 13:05:00,37.27,37.28,37.24,37.28,52880.0,33.8881,33.8972,33.8608,33.8972,52880.0
2019-03-26 13:10:00,37.29,37.32,37.29,37.32,23735.0,33.9063,33.9336,33.9063,33.9336,23735.0
2019-03-26 13:15:00,37.31,37.33,37.3,37.33,9685.0,33.9245,33.9426,33.9154,33.9426,9685.0
2019-03-26 13:20:00,37.33,37.33,37.3,37.32,10460.0,33.9426,33.9426,33.9154,33.9336,10460.0
2019-03-26 13:25:00,37.3,37.31,37.28,37.28,7965.0,33.9154,33.9245,33.8972,33.8972,7965.0
2019-03-26 13:30:00,37.27,37.28,37.26,37.26,30195.0,33.8881,33.8972,33.879,33.879,30195.0
2019-03-26 13:35:00,37.25,37.25,37.21,37.23,38175.0,33.8699,33.8699,33.8335,33.8517,38175.0
2019-03-26 13:40:00,37.23,37.24,37.22,37.23,33880.0,33.8517,33.8608,33.8426,33.8517,33880.0
2019-03-26 13:45:00,37.23,37.26,37.22,37.24,54815.0,33.8517,33.879,33.8426,33.8608,54815.0
2019-03-26 13:50:00,37.24,37.25,37.23,37.23,32760.0,33.8608,33.8699,33.8517,33.8517,32760.0
2019-03-26 13:55:00,37.23,37.23,37.2,37.21,28100.0,33.8517,33.8517,33.8244,33.8335,28100.0
2019-03-26 14:00:00,37.2,37.21,37.19,37.2,20215.0,33.8244,33.8335,33.8154,33.8244,20215.0
2019-03-26 14:05:00,37.2,37.24,37.2,37.21,47360.0,33.8244,33.8608,33.8244,33.8335,47360.0
2019-03-26 14:10:00,37.2,37.22,37.19,37.22,39625.0,33.8244,33.8426,33.8154,33.8426,39625.0
2019-03-26 14:15:00,37.22,37.26,37.22,37.25,35935.0,33.8426,33.879,33.8426,33.8699,35935.0
2019-03-26 14:20:00,37.25,37.26,37.22,37.26,60500.0,33.8699,33.879,33.8426,33.879,60500.0
2019-03-26 14:25:00,37.26,37.26,37.24,37.24,26850.0,33.879,33.879,33.8608,33.8608,26850.0
2019-03-26 14:30:00,37.25,37.25,37.2,37.21,22155.0,33.8699,33.8699,33.8244,33.8335,22155.0
2019-03-26 14:35:00,37.24,37.27,37.24,37.26,23675.0,33.8608,33.8881,33.8608,33.879,23675.0
2019-03-26 14:40:00,37.26,37.3,37.26,37.3,83325.0,33.879,33.9154,33.879,33.9154,83325.0
2019-03-26 14:45:00,37.3,37.32,37.3,37.32,14850.0,33.9154,33.9336,33.9154,33.9336,14850.0
2019-03-26 14:50:00,37.32,37.32,37.28,37.29,189455.0,33.9336,33.9336,33.8972,33.9063,189455.0
2019-03-26 14:55:00,37.28,37.37,37.28,37.36,111590.0,33.8972,33.979,33.8972,33.9699,111590.0
2019-03-26 15:00:00,37.36,37.41,37.36,37.38,102450.0,33.9699,34.0154,33.9699,33.9881,102450.0
2019-03-26 15:05:00,37.38,37.4,37.36,37.37,136555.0,33.9881,34.0063,33.9699,33.979,136555.0
2019-03-26 15:10:00,37.38,37.39,37.35,37.37,42680.0,33.9881,33.9972,33.9608,33.979,42680.0
2019-03-26 15:15:00,37.36,37.37,37.33,37.33,43385.0,33.9699,33.979,33.9426,33.9426,43385.0
2019-03-26 15:20:00,37.34,37.36,37.33,37.34,19515.0,33.9517,33.9699,33.9426,33.9517,19515.0
2019-03-26 15:25:00,37.31,37.35,37.31,37.32,57105.0,33.9245,33.9608,33.9245,33.9336,57105.0
2019-03-26 15:30:00,37.32,37.35,37.3,37.34,104595.0,33.9336,33.9608,33.9154,33.9517,104595.0
2019-03-26 15:35:00,37.34,37.37,37.34,37.35,111285.0,33.9517,33.979,33.9517,33.9608,111285.0
2019-03-26 15:40:00,37.35,37.36,37.33,37.33,87650.0,33.9608,33.9699,33.9426,33.9426,87650.0
2019-03-26 15:45:00,37.33,37.38,37.32,37.37,134355.0,33.9426,33.9881,33.9336,33.979,134355.0
2019-03-26 15:50:00,37.37,37.41,37.36,37.4,188155.0,33.979,34.0154,33.9699,34.0063,188155.0
2019-03-26 15:55:00,37.4,37.47,37.4,37.46,435535.0,34.0063,34.0699,34.0063,34.0609,435535.0
2019-03-27 09:30:00,37.44,37.59,37.44,37.57,128225.0,34.0427,34.1791,34.0427,34.1609,128225.0
2019-03-27 09:35:00,37.57,37.6,37.54,37.55,60010.0,34.1609,34.1881,34.1336,34.1427,60010.0
2019-03-27 09:40:00,37.56,37.6,37.51,37.52,109540.0,34.1518,34.1881,34.1063,34.1154,109540.0
2019-03-27 09:45:00,37.51,37.52,37.47,37.48,115935.0,34.1063,34.1154,34.0699,34.079,115935.0
2019-03-27 09:50:00,37.49,37.54,37.48,37.49,84510.0,34.0881,34.1336,34.079,34.0881,84510.0
2019-03-27 09:55:00,37.48,37.49,37.43,37.44,93480.0,34.079,34.0881,34.0336,34.0427,93480.0
2019-03-27 10:00:00,37.42,37.46,37.41,37.44,34055.0,34.0245,34.0609,34.0154,34.0427,34055.0
2019-03-27 10:05:00,37.43,37.45,37.43,37.45,20170.0,34.0336,34.0518,34.0336,34.0518,20170.0
2019-03-27 10:10:00,37.46,37.5,37.43,37.49,17715.0,34.0609,34.0972,34.0336,34.0881,17715.0
2019-03-27 10:15:00,37.48,37.52,37.46,37.52,41835.0,34.079,34.1154,34.0609,34.1154,41835.0
2019-03-27 10:20:00,37.53,37.56,37.5,37.55,87960.0,34.1245,34.1518,34.0972,34.1427,87960.0
2019-03-27 10:25:00,37.56,37.56,37.5,37.51,91055.0,34.1518,34.1518,34.0972,34.1063,91055.0
2019-03-27 10:30:00,37.49,37.53,37.48,37.48,36370.0,34.0881,34.1245,34.079,34.079,36370.0
2019-03-27 10:35:00,37.49,37.51,37.45,37.45,24195.0,34.0881,34.1063,34.0518,34.0518,24195.0
2019-03-27 10:40:00,37.43,37.45,37.37,37.39,82430.0,34.0336,34.0518,33.979,33.9972,82430.0
2019-03-27 10:45:00,37.38,37.4,37.36,37.4,20470.0,33.9881,34.0063,33.9699,34.0063,20470.0
2019-03-27 10:50:00,37.37,37.39,37.34,37.34,51430.0,33.979,33.9972,33.9517,33.9517,51430.0
2019-03-27 10:55:00,37.37,37.38,37.34,37.36,19465.0,33.979,33.9881,33.9517,33.9699,19465.0
2019-03-27 11:00:00,37.37,37.4,37.33,37.33,19360.0,33.979,34.0063,33.9426,33.9426,19360.0
2019-03-27 11:05:00,37.33,37.38,37.31,37.37,34070.0,33.9426,33.9881,33.9245,33.979,34070.0
2019-03-27 11:10:00,37.37,37.38,37.31,37.31,34435.0,33.979,33.9881,33.9245,33.9245,34435.0
2019-03-27 11:15:00,37.31,37.31,37.26,37.28,67430.0,33.9245,33.9245,33.879,33.8972,67430.0
2019-03-27 11:20:00,37.28,37.3,37.26,37.29,38175.0,33.8972,33.9154,33.879,33.9063,38175.0
2019-03-27 11:25:00,37.31,37.31,37.22,37.22,61815.0,33.9245,33.9245,33.8426,33.8426,61815.0
2019-03-27 11:30:00,37.22,37.25,37.16,37.16,70685.0,33.8426,33.8699,33.7881,33.7881,70685.0
2019-03-27 11:35:00,37.16,37.19,37.14,37.18,241830.0,33.7881,33.8154,33.7699,33.8063,241830.0
2019-03-27 11:40:00,37.18,37.2,37.12,37.12,61100.0,33.8063,33.8244,33.7517,33.7517,61100.0
2019-03-27 11:45:00,37.11,37.14,37.1,37.13,25415.0,33.7426,33.7699,33.7335,33.7608,25415.0
2019-03-27 11:50:00,37.12,37.16,37.11,37.12,45360.0,33.7517,33.7881,33.7426,33.7517,45360.0
2019-03-27 11:55:00,37.13,37.2,37.13,37.19,20495.0,33.7608,33.8244,33.7608,33.8154,20495.0
2019-03-27 12:00:00,37.19,37.26,37.16,37.25,28420.0,33.8154,33.879,33.7881,33.8699,28420.0
2019-03-27 12:05:00,37.25,37.27,37.24,37.25,114875.0,33.8699,33.8881,33.8608,33.8699,114875.0
2019-03-27 12:10:00,37.26,37.3,37.24,37.26,29100.0,33.879,33.9154,33.8608,33.879,29100.0
2019-03-27 12:15:00,37.26,37.28,37.25,37.28,27100.0,33.879,33.8972,33.8699,33.8972,27100.0
2019-03-27 12:20:00,37.29,37.33,37.27,37.32,98030.0,33.9063,33.9426,33.8881,33.9336,98030.0
2019-03-27 12:25:00,37.32,37.35,37.29,37.35,50895.0,33.9336,33.9608,33.9063,33.9608,50895.0
2019-03-27 12:30:00,37.34,37.37,37.33,37.34,46655.0,33.9517,33.979,33.9426,33.9517,46655.0
2019-03-27 12:35:00,37.34,37.37,37.33,37.37,20455.0,33.9517,33.979,33.9426,33.979,20455.0
2019-03-27 12:40:00,37.36,37.38,37.34,37.38,21050.0,33.9699,33.9881,33.9517,33.9881,21050.0
2019-03-27 12:45:00,37.39,37.41,37.37,37.38,32025.0,33.9972,34.0154,33.979,33.9881,32025.0
2019-03-27 12:50:00,37.39,37.43,37.37,37.41,34225.0,33.9972,34.0336,33.979,34.0154,34225.0
2019-03-27 12:55:00,37.41,37.41,37.36,37.36,13780.0,34.0154,34.0154,33.9699,33.9699,13780.0
2019-03-27 13:00:00,37.37,37.37,37.34,37.34,18240.0,33.979,33.979,33.9517,33.9517,18240.0
2019-03-27 13:05:00,37.34,37.37,37.32,37.32,36995.0,33.9517,33.979,33.9336,33.9336,36995.0
2019-03-27 13:10:00,37.31,37.45,37.31,37.45,46240.0,33.9245,34.0518,33.9245,34.0518,46240.0
2019-03-27 13:15:00,37.44,37.46,37.42,37.42,25310.0,34.0427,34.0609,34.0245,34.0245,25310.0
2019-03-27 13:20:00,37.42,37.46,37.42,37.44,15670.0,34.0245,34.0609,34.0245,34.0427,15670.0
2019-03-27 13:25:00,37.45,37.46,37.44,37.45,16340.0,34.0518,34.0609,34.0427,34.0518,16340.0
2019-03-27 13:30:00,37.44,37.46,37.42,37.42,34625.0,34.0427,34.0609,34.0245,34.0245,34625.0
2019-03-27 13:35:00,37.41,37.42,37.4,37.42,40020.0,34.0154,34.0245,34.0063,34.0245,40020.0
2019-03-27 13:40:00,37.44,37.46,37.44,37.46,27785.0,34.0427,34.0609,34.0427,34.0609,27785.0
2019-03-27 13:45:00,37.47,37.49,37.45,37.46,41870.0,34.0699,34.0881,34.0518,34.0609,41870.0
2019-03-27 13:50:00,37.47,37.49,37.45,37.48,41085.0,34.0699,34.0881,34.0518,34.079,41085.0
2019-03-27 13:55:00,37.49,37.49,37.45,37.45,44045.0,34.0881,34.0881,34.0518,34.0518,44045.0
2019-03-27 14:00:00,37.46,37.48,37.44,37.48,49210.0,34.0609,34.079,34.0427,34.079,49210.0
2019-03-27 14:05:00,37.47,37.48,37.44,37.46,32550.0,34.0699,34.079,34.0427,34.0609,32550.0
2019-03-27 14:10:00,37.46,37.5,37.45,37.5,59275.0,34.0609,34.0972,34.0518,34.0972,59275.0
2019-03-27 14:15:00,37.49,37.49,37.46,37.46,17230.0,34.0881,34.0881,34.0609,34.0609,17230.0
2019-03-27 14:20:00,37.46,37.47,37.44,37.47,14110.0,34.0609,34.0699,34.0427,34.0699,14110.0
2019-03-27 14:25:00,37.45,37.49,37.45,37.49,15130.0,34.0518,34.0881,34.0518,34.0881,15130.0
2019-03-27 14:30:00,37.49,37.5,37.45,37.46,28090.0,34.0881,34.0972,34.0518,34.0609,28090.0
2019-03-27 14:35:00,37.45,37.47,37.39,37.4,34330.0,34.0518,34.0699,33.9972,34.0063,34330.0
2019-03-27 14:40:00,37.4,37.43,37.4,37.42,29195.0,34.0063,34.0336,34.0063,34.0245,29195.0
2019-03-27 14:45:00,37.42,37.43,37.41,37.43,18950.0,34.0245,34.0336,34.0154,34.0336,18950.0
2019-03-27 14:50:00,37.44,37.46,37.43,37.43,67290.0,34.0427,34.0609,34.0336,34.0336,67290.0
2019-03-27 14:55:00,37.45,37.46,37.4,37.42,59285.0,34.0518,34.0609,34.0063,34.0245,59285.0
2019-03-27 15:00:00,37.42,37.43,37.39,37.4,73300.0,34.0245,34.0336,33.9972,34.0063,73300.0
2019-03-27 15:05:00,37.39,37.42,37.38,37.4,23675.0,33.9972,34.0245,33.9881,34.0063,23675.0
2019-03-27 15:10:00,37.41,37.44,37.4,37.42,48460.0,34.0154,34.0427,34.0063,34.0245,48460.0
2019-03-27 15:15:00,37.42,37.44,37.42,37.44,21515.0,34.0245,34.0427,34.0245,34.0427,21515.0
2019-03-27 15:20:00,37.45,37.47,37.43,37.46,34025.0,34.0518,34.0699,34.0336,34.0609,34025.0
2019-03-27 15:25:00,37.45,37.49,37.45,37.49,52305.0,34.0518,34.0881,34.0518,34.0881,52305.0
2019-03-27 15:30:00,37.49,37.53,37.49,37.51,125160.0,34.0881,34.1245,34.0881,34.1063,125160.0
2019-03-27 15:35:00,37.52,37.53,37.49,37.51,113400.0,34.1154,34.1245,34.0881,34.1063,113400.0
2019-03-27 15:40:00,37.51,37.52,37.49,37.5,72160.0,34.1063,34.1154,34.0881,34.0972,72160.0
2019-03-27 15:45:00,37.5,37.52,37.49,37.49,70135.0,34.0972,34.1154,34.0881,34.0881,70135.0
2019-03-27 15:50:00,37.5,37.5,37.43,37.44,108565.0,34.0972,34.0972,34.0336,34.0427,108565.0
2019-03-27 15:55:00,37.43,37.44,37.41,37.43,261100.0,34.0336,34.0427,34.0154,34.0336,261100.0
2019-03-28 09:30:00,37.53,37.62,37.51,37.55,109275.0,34.1245,34.2063,34.1063,34.1427,109275.0
2019-03-28 09:35:00,37.58,37.63,37.56,37.61,108435.0,34.17,34.2154,34.1518,34.1972,108435.0
2019-03-28 09:40:00,37.61,37.7,37.59,37.7,95990.0,34.1972,34.2791,34.1791,34.2791,95990.0
2019-03-28 09:45:00,37.7,37.71,37.67,37.71,22410.0,34.2791,34.2882,34.2518,34.2882,22410.0
2019-03-28 09:50:00,37.71,37.71,37.65,37.66,36530.0,34.2882,34.2882,34.2336,34.2427,36530.0
2019-03-28 09:55:00,37.66,37.71,37.66,37.71,27630.0,34.2427,34.2882,34.2427,34.2882,27630.0
2019-03-28 10:00:00,37.73,37.75,37.69,37.75,55585.0,34.3064,34.3245,34.27,34.3245,55585.0
2019-03-28 10:05:00,37.75,37.76,37.73,37.74,32630.0,34.3245,34.3336,34.3064,34.3154,32630.0
2019-03-28 10:10:00,37.76,37.76,37.73,37.73,65705.0,34.3336,34.3336,34.3064,34.3064,65705.0
2019-03-28 10:15:00,37.72,37.74,37.71,37.71,29390.0,34.2973,34.3154,34.2882,34.2882,29390.0
2019-03-28 10:20:00,37.74,37.76,37.74,37.76,18565.0,34.3154,34.3336,34.3154,34.3336,18565.0
2019-03-28 10:25:00,37.75,37.75,37.7,37.7,23125.0,34.3245,34.3245,34.2791,34.2791,23125.0
2019-03-28 10:30:00,37.72,37.76,37.7,37.73,27045.0,34.2973,34.3336,34.2791,34.3064,27045.0
2019-03-28 10:35:00,37.73,37.74,37.69,37.69,49470.0,34.3064,34.3154,34.27,34.27,49470.0
2019-03-28 10:40:00,37.69,37.74,37.69,37.71,23640.0,34.27,34.3154,34.27,34.2882,23640.0
2019-03-28 10:45:00,37.72,37.72,37.69,37.71,30985.0,34.2973,34.2973,34.27,34.2882,30985.0
2019-03-28 10:50:00,37.71,37.71,37.66,37.67,24125.0,34.2882,34.2882,34.2427,34.2518,24125.0
2019-03-28 10:55:00,37.66,37.69,37.64,37.65,62435.0,34.2427,34.27,34.2245,34.2336,62435.0
2019-03-28 11:00:00,37.65,37.65,37.58,37.59,46035.0,34.2336,34.2336,34.17,34.1791,46035.0
2019-03-28 11:05:00,37.56,37.57,37.53,37.55,69465.0,34.1518,34.1609,34.1245,34.1427,69465.0
2019-03-28 11:10:00,37.55,37.57,37.52,37.55,54685.0,34.1427,34.1609,34.1154,34.1427,54685.0
2019-03-28 11:15:00,37.53,37.53,37.49,37.49,26660.0,34.1245,34.1245,34.0881,34.0881,26660.0
2019-03-28 11:20:00,37.48,37.52,37.45,37.48,45300.0,34.079,34.1154,34.0518,34.079,45300.0
2019-03-28 11:25:00,37.47,37.47,37.4,37.4,100005.0,34.0699,34.0699,34.0063,34.0063,100005.0
2019-03-28 11:30:00,37.4,37.45,37.39,37.44,70630.0,34.0063,34.0518,33.9972,34.0427,70630.0
2019-03-28 11:35:00,37.43,37.46,37.41,37.46,56430.0,34.0336,34.0609,34.0154,34.0609,56430.0
2019-03-28 11:40:00,37.45,37.45,37.4,37.42,41385.0,34.0518,34.0518,34.0063,34.0245,41385.0
2019-03-28 11:45:00,37.43,37.49,37.4,37.49,22745.0,34.0336,34.0881,34.0063,34.0881,22745.0
2019-03-28 11:50:00,37.49,37.5,37.43,37.45,47015.0,34.0881,34.0972,34.0336,34.0518,47015.0
2019-03-28 11:55:00,37.46,37.46,37.42,37.46,30205.0,34.0609,34.0609,34.0245,34.0609,30205.0
2019-03-28 12:00:00,37.45,37.46,37.42,37.43,64640.0,34.0518,34.0609,34.0245,34.0336,64640.0
2019-03-28 12:05:00,37.44,37.45,37.4,37.41,45305.0,34.0427,34.0518,34.0063,34.0154,45305.0
2019-03-28 12:10:00,37.4,37.4,37.37,37.37,36240.0,34.0063,34.0063,33.979,33.979,36240.0
2019-03-28 12:15:00,37.37,37.41,37.37,37.41,28245.0,33.979,34.0154,33.979,34.0154,28245.0
2019-03-28 12:20:00,37.41,37.45,37.41,37.44,28580.0,34.0154,34.0518,34.0154,34.0427,28580.0
2019-03-28 12:25:00,37.44,37.46,37.42,37.46,21265.0,34.0427,34.0609,34.0245,34.0609,21265.0
2019-03-28 12:30:00,37.46,37.47,37.44,37.45,25405.0,34.0609,34.0699,34.0427,34.0518,25405.0
2019-03-28 12:35:00,37.44,37.5,37.44,37.49,30305.0,34.0427,34.0972,34.0427,34.0881,30305.0
2019-03-28 12:40:00,37.49,37.51,37.49,37.5,26800.0,34.0881,34.1063,34.0881,34.0972,26800.0
2019-03-28 12:45:00,37.5,37.5,37.48,37.48,20850.0,34.0972,34.0972,34.079,34.079,20850.0
2019-03-28 12:50:00,37.49,37.53,37.49,37.53,31435.0,34.0881,34.1245,34.0881,34.1245,31435.0
2019-03-28 12:55:00,37.54,37.55,37.54,37.54,32255.0,34.1336,34.1427,34.1336,34.1336,32255.0
2019-03-28 13:00:00,37.55,37.59,37.55,37.58,15490.0,34.1427,34.1791,34.1427,34.17,15490.0
2019-03-28 13:05:00,37.58,37.58,37.57,37.58,14785.0,34.17,34.17,34.1609,34.17,14785.0
2019-03-28 13:10:00,37.58,37.59,37.58,37.59,32465.0,34.17,34.1791,34.17,34.1791,32465.0
2019-03-28 13:15:00,37.58,37.61,37.57,37.61,34370.0,34.17,34.1972,34.1609,34.1972,34370.0
2019-03-28 13:20:00,37.6,37.64,37.6,37.61,41530.0,34.1881,34.2245,34.1881,34.1972,41530.0
2019-03-28 13:25:00,37.61,37.62,37.6,37.61,9560.0,34.1972,34.2063,34.1881,34.1972,9560.0
2019-03-28 13:30:00,37.62,37.65,37.61,37.63,47615.0,34.2063,34.2336,34.1972,34.2154,47615.0
2019-03-28 13:35:00,37.63,37.63,37.62,37.62,12910.0,34.2154,34.2154,34.2063,34.2063,12910.0
2019-03-28 13:40:00,37.62,37.62,37.59,37.6,5210.0,34.2063,34.2063,34.1791,34.1881,5210.0
2019-03-28 13:45:00,37.6,37.62,37.6,37.61,54840.0,34.1881,34.2063,34.1881,34.1972,54840.0
2019-03-28 13:50:00,37.62,37.65,37.62,37.65,15670.0,34.2063,34.2336,34.2063,34.2336,15670.0
2019-03-28 13:55:00,37.65,37.66,37.64,37.65,41825.0,34.2336,34.2427,34.2245,34.2336,41825.0
2019-03-28 14:00:00,37.66,37.68,37.63,37.67,70080.0,34.2427,34.2609,34.2154,34.2518,70080.0
2019-03-28 14:05:00,37.67,37.68,37.65,37.66,51895.0,34.2518,34.2609,34.2336,34.2427,51895.0
2019-03-28 14:10:00,37.67,37.69,37.66,37.69,59660.0,34.2518,34.27,34.2427,34.27,59660.0
2019-03-28 14:15:00,37.69,37.69,37.67,37.67,60060.0,34.27,34.27,34.2518,34.2518,60060.0
2019-03-28 14:20:00,37.66,37.67,37.65,37.66,28680.0,34.2427,34.2518,34.2336,34.2427,28680.0
2019-03-28 14:25:00,37.67,37.68,37.66,37.67,109060.0,34.2518,34.2609,34.2427,34.2518,109060.0
2019-03-28 14:30:00,37.66,37.66,37.62,37.62,42185.0,34.2427,34.2427,34.2063,34.2063,42185.0
2019-03-28 14:35:00,37.62,37.63,37.62,37.63,40375.0,34.2063,34.2154,34.2063,34.2154,40375.0
2019-03-28 14:40:00,37.63,37.63,37.62,37.62,43245.0,34.2154,34.2154,34.2063,34.2063,43245.0
2019-03-28 14:45:00,37.61,37.64,37.6,37.61,65955.0,34.1972,34.2245,34.1881,34.1972,65955.0
2019-03-28 14:50:00,37.61,37.62,37.58,37.6,61285.0,34.1972,34.2063,34.17,34.1881,61285.0
2019-03-28 14:55:00,37.6,37.63,37.59,37.63,62130.0,34.1881,34.2154,34.1791,34.2154,62130.0
2019-03-28 15:00:00,37.62,37.69,37.61,37.67,57570.0,34.2063,34.27,34.1972,34.2518,57570.0
2019-03-28 15:05:00,37.66,37.67,37.66,37.67,7675.0,34.2427,34.2518,34.2427,34.2518,7675.0
2019-03-28 15:10:00,37.66,37.69,37.66,37.68,14305.0,34.2427,34.27,34.2427,34.2609,14305.0
2019-03-28 15:15:00,37.68,37.7,37.67,37.7,52565.0,34.2609,34.2791,34.2518,34.2791,52565.0
2019-03-28 15:20:00,37.7,37.71,37.69,37.7,44860.0,34.2791,34.2882,34.27,34.2791,44860.0
2019-03-28 15:25:00,37.71,37.73,37.69,37.7,45510.0,34.2882,34.3064,34.27,34.2791,45510.0
2019-03-28 15:30:00,37.7,37.72,37.7,37.72,133610.0,34.2791,34.2973,34.2791,34.2973,133610.0
2019-03-28 15:35:00,37.72,37.73,37.71,37.71,84695.0,34.2973,34.3064,34.2882,34.2882,84695.0
2019-03-28 15:40:00,37.71,37.73,37.71,37.72,101960.0,34.2882,34.3064,34.2882,34.2973,101960.0
2019-03-28 15:45:00,37.72,37.74,37.7,37.7,104310.0,34.2973,34.3154,34.2791,34.2791,104310.0
2019-03-28 15:50:00,37.7,37.73,37.69,37.73,167390.0,34.2791,34.3064,34.27,34.3064,167390.0
2019-03-28 15:55:00,37.73,37.77,37.73,37.74,348830.0,34.3064,34.3427,34.3064,34.3154,348830.0
2019-03-29 09:30:00,37.97,38.01,37.95,37.95,150155.0,34.5246,34.5609,34.5064,34.5064,150155.0
2019-03-29 09:35:00,37.96,37.96,37.92,37.93,53450.0,34.5155,34.5155,34.4791,34.4882,53450.0
2019-03-29 09:40:00,37.91,37.98,37.91,37.98,66320.0,34.47,34.5337,34.47,34.5337,66320.0
2019-03-29 09:45:00,37.98,37.99,37.93,37.96,82575.0,34.5337,34.5428,34.4882,34.5155,82575.0
2019-03-29 09:50:00,37.93,38.01,37.92,38.0,17450.0,34.4882,34.5609,34.4791,34.5519,17450.0
2019-03-29 09:55:00,38.0,38.03,37.99,38.01,37250.0,34.5519,34.5791,34.5428,34.5609,37250.0
2019-03-29 10:00:00,38.0,38.05,38.0,38.04,27695.0,34.5519,34.5973,34.5519,34.5882,27695.0
2019-03-29 10:05:00,38.05,38.06,38.01,38.06,43345.0,34.5973,34.6064,34.5609,34.6064,43345.0
2019-03-29 10:10:00,38.05,38.05,38.0,38.02,40220.0,34.5973,34.5973,34.5519,34.57,40220.0
2019-03-29 10:15:00,38.02,38.03,37.99,37.99,37370.0,34.57,34.5791,34.5428,34.5428,37370.0
2019-03-29 10:20:00,38.01,38.01,37.94,37.95,20090.0,34.5609,34.5609,34.4973,34.5064,20090.0
2019-03-29 10:25:00,37.97,38.02,37.97,38.02,19870.0,34.5246,34.57,34.5246,34.57,19870.0
2019-03-29 10:30:00,38.02,38.03,38.0,38.02,34970.0,34.57,34.5791,34.5519,34.57,34970.0
2019-03-29 10:35:00,38.0,38.02,37.98,38.02,16765.0,34.5519,34.57,34.5337,34.57,16765.0
2019-03-29 10:40:00,38.01,38.02,37.91,37.91,57485.0,34.5609,34.57,34.47,34.47,57485.0
2019-03-29 10:45:00,37.91,37.96,37.91,37.94,66245.0,34.47,34.5155,34.47,34.4973,66245.0
2019-03-29 10:50:00,37.93,37.93,37.87,37.87,86005.0,34.4882,34.4882,34.4336,34.4336,86005.0
2019-03-29 10:55:00,37.88,37.9,37.88,37.89,62140.0,34.4427,34.4609,34.4427,34.4518,62140.0
2019-03-29 11:00:00,37.89,37.92,37.89,37.9,143515.0,34.4518,34.4791,34.4518,34.4609,143515.0
2019-03-29 11:05:00,37.89,37.93,37.88,37.92,54415.0,34.4518,34.4882,34.4427,34.4791,54415.0
2019-03-29 11:10:00,37.9,37.91,37.87,37.87,63615.0,34.4609,34.47,34.4336,34.4336,63615.0
2019-03-29 11:15:00,37.87,37.91,37.87,37.88,32010.0,34.4336,34.47,34.4336,34.4427,32010.0
2019-03-29 11:20:00,37.87,37.89,37.85,37.89,61675.0,34.4336,34.4518,34.4155,34.4518,61675.0
2019-03-29 11:25:00,37.89,37.91,37.88,37.9,44110.0,34.4518,34.47,34.4427,34.4609,44110.0
2019-03-29 11:30:00,37.91,37.92,37.88,37.91,57630.0,34.47,34.4791,34.4427,34.47,57630.0
2019-03-29 11:35:00,37.9,37.93,37.88,37.92,68535.0,34.4609,34.4882,34.4427,34.4791,68535.0
2019-03-29 11:40:00,37.92,37.93,37.89,37.89,61020.0,34.4791,34.4882,34.4518,34.4518,61020.0
2019-03-29 11:45:00,37.88,37.89,37.86,37.87,59930.0,34.4427,34.4518,34.4246,34.4336,59930.0
2019-03-29 11:50:00,37.87,37.87,37.84,37.85,95795.0,34.4336,34.4336,34.4064,34.4155,95795.0
2019-03-29 11:55:00,37.85,37.87,37.83,37.84,42865.0,34.4155,34.4336,34.3973,34.4064,42865.0
2019-03-29 12:00:00,37.84,37.84,37.82,37.83,49005.0,34.4064,34.4064,34.3882,34.3973,49005.0
2019-03-29 12:05:00,37.81,37.81,37.77,37.79,62465.0,34.3791,34.3791,34.3427,34.3609,62465.0
2019-03-29 12:10:00,37.79,37.8,37.77,37.77,108465.0,34.3609,34.37,34.3427,34.3427,108465.0
2019-03-29 12:15:00,37.76,37.81,37.76,37.79,33405.0,34.3336,34.3791,34.3336,34.3609,33405.0
2019-03-29 12:20:00,37.8,37.84,37.8,37.83,52945.0,34.37,34.4064,34.37,34.3973,52945.0
2019-03-29 12:25:00,37.83,37.86,37.82,37.82,67530.0,34.3973,34.4246,34.3882,34.3882,67530.0
2019-03-29 12:30:00,37.83,37.84,37.82,37.84,37330.0,34.3973,34.4064,34.3882,34.4064,37330.0
2019-03-29 12:35:00,37.84,37.87,37.84,37.86,66375.0,34.4064,34.4336,34.4064,34.4246,66375.0
2019-03-29 12:40:00,37.86,37.86,37.82,37.83,32695.0,34.4246,34.4246,34.3882,34.3973,32695.0
2019-03-29 12:45:00,37.84,37.86,37.81,37.84,33975.0,34.4064,34.4246,34.3791,34.4064,33975.0
2019-03-29 12:50:00,37.84,37.85,37.82,37.85,76835.0,34.4064,34.4155,34.3882,34.4155,76835.0
2019-03-29 12:55:00,37.85,37.88,37.84,37.88,47630.0,34.4155,34.4427,34.4064,34.4427,47630.0
2019-03-29 13:00:00,37.88,37.89,37.87,37.88,37705.0,34.4427,34.4518,34.4336,34.4427,37705.0
2019-03-29 13:05:00,37.87,37.88,37.85,37.88,52925.0,34.4336,34.4427,34.4155,34.4427,52925.0
2019-03-29 13:10:00,37.88,37.88,37.86,37.87,83630.0,34.4427,34.4427,34.4246,34.4336,83630.0
2019-03-29 13:15:00,37.87,37.87,37.83,37.84,36010.0,34.4336,34.4336,34.3973,34.4064,36010.0
2019-03-29 13:20:00,37.83,37.84,37.8,37.84,55290.0,34.3973,34.4064,34.37,34.4064,55290.0
2019-03-29 13:25:00,37.84,37.85,37.83,37.85,53330.0,34.4064,34.4155,34.3973,34.4155,53330.0
2019-03-29 13:30:00,37.85,37.85,37.83,37.84,67375.0,34.4155,34.4155,34.3973,34.4064,67375.0
2019-03-29 13:35:00,37.84,37.84,37.82,37.84,69985.0,34.4064,34.4064,34.3882,34.4064,69985.0
2019-03-29 13:40:00,37.84,37.87,37.83,37.87,37225.0,34.4064,34.4336,34.3973,34.4336,37225.0
2019-03-29 13:45:00,37.87,37.87,37.77,37.84,233295.0,34.4336,34.4336,34.3427,34.4064,233295.0
2019-03-29 13:50:00,37.84,37.86,37.84,37.85,57140.0,34.4064,34.4246,34.4064,34.4155,57140.0
2019-03-29 13:55:00,37.85,37.85,37.83,37.84,106980.0,34.4155,34.4155,34.3973,34.4064,106980.0
2019-03-29 14:00:00,37.84,37.86,37.83,37.86,116285.0,34.4064,34.4246,34.3973,34.4246,116285.0
2019-03-29 14:05:00,37.85,37.89,37.85,37.89,40755.0,34.4155,34.4518,34.4155,34.4518,40755.0
2019-03-29 14:10:00,37.89,37.91,37.89,37.91,28025.0,34.4518,34.47,34.4518,34.47,28025.0
2019-03-29 14:15:00,37.91,37.92,37.89,37.89,34945.0,34.47,34.4791,34.4518,34.4518,34945.0
2019-03-29 14:20:00,37.89,37.9,37.88,37.9,35735.0,34.4518,34.4609,34.4427,34.4609,35735.0
2019-03-29 14:25:00,37.9,37.91,37.89,37.9,71225.0,34.4609,34.47,34.4518,34.4609,71225.0
2019-03-29 14:30:00,37.9,37.91,37.89,37.9,60410.0,34.4609,34.47,34.4518,34.4609,60410.0
2019-03-29 14:35:00,37.9,37.9,37.89,37.9,133245.0,34.4609,34.4609,34.4518,34.4609,133245.0
2019-03-29 14:40:00,37.89,37.91,37.87,37.89,146170.0,34.4518,34.47,34.4336,34.4518,146170.0
2019-03-29 14:45:00,37.89,37.92,37.88,37.92,111955.0,34.4518,34.4791,34.4427,34.4791,111955.0
2019-03-29 14:50:00,37.92,37.97,37.91,37.97,135465.0,34.4791,34.5246,34.47,34.5246,135465.0
2019-03-29 14:55:00,37.97,37.97,37.94,37.95,63510.0,34.5246,34.5246,34.4973,34.5064,63510.0
2019-03-29 15:00:00,37.95,37.97,37.95,37.95,66735.0,34.5064,34.5246,34.5064,34.5064,66735.0
2019-03-29 15:05:00,37.94,37.94,37.91,37.93,121770.0,34.4973,34.4973,34.47,34.4882,121770.0
2019-03-29 15:10:00,37.92,37.93,37.89,37.89,79495.0,34.4791,34.4882,34.4518,34.4518,79495.0
2019-03-29 15:15:00,37.89,37.92,37.87,37.9,84625.0,34.4518,34.4791,34.4336,34.4609,84625.0
2019-03-29 15:20:00,37.9,37.9,37.85,37.85,120880.0,34.4609,34.4609,34.4155,34.4155,120880.0
2019-03-29 15:25:00,37.84,37.87,37.84,37.86,95465.0,34.4064,34.4336,34.4064,34.4246,95465.0
2019-03-29 15:30:00,37.87,37.89,37.84,37.89,166065.0,34.4336,34.4518,34.4064,34.4518,166065.0
2019-03-29 15:35:00,37.88,37.9,37.86,37.9,94845.0,34.4427,34.4609,34.4246,34.4609,94845.0
2019-03-29 15:40:00,37.9,37.9,37.87,37.88,110715.0,34.4609,34.4609,34.4336,34.4427,110715.0
2019-03-29 15:45:00,37.88,37.9,37.84,37.84,118045.0,34.4427,34.4609,34.4064,34.4064,118045.0
2019-03-29 15:50:00,37.84,37.87,37.83,37.85,419870.0,34.4064,34.4336,34.3973,34.4155,419870.0
2019-03-29 15:55:00,37.86,37.89,37.83,37.88,826860.0,34.4246,34.4518,34.3973,34.4427,826860.0
2019-04-01 09:30:00,38.16,38.22,38.12,38.22,141415.0,34.6973,34.7519,34.661,34.7519,141415.0
2019-04-01 09:35:00,38.23,38.24,38.19,38.19,107425.0,34.761,34.7701,34.7246,34.7246,107425.0
2019-04-01 09:40:00,38.2,38.2,38.1,38.11,415080.0,34.7337,34.7337,34.6428,34.6519,415080.0
2019-04-01 09:45:00,38.12,38.15,38.09,38.11,18075.0,34.661,34.6882,34.6337,34.6519,18075.0
2019-04-01 09:50:00,38.12,38.25,38.12,38.19,127030.0,34.661,34.7792,34.661,34.7246,127030.0
2019-04-01 09:55:00,38.22,38.22,38.16,38.17,82410.0,34.7519,34.7519,34.6973,34.7064,82410.0
2019-04-01 10:00:00,38.17,38.3,38.17,38.3,90745.0,34.7064,34.8246,34.7064,34.8246,90745.0
2019-04-01 10:05:00,38.31,38.33,38.26,38.26,54890.0,34.8337,34.8519,34.7883,34.7883,54890.0
2019-04-01 10:10:00,38.26,38.32,38.24,38.29,21545.0,34.7883,34.8428,34.7701,34.8155,21545.0
2019-04-01 10:15:00,38.27,38.31,38.27,38.31,31425.0,34.7974,34.8337,34.7974,34.8337,31425.0
2019-04-01 10:20:00,38.31,38.32,38.29,38.3,88055.0,34.8337,34.8428,34.8155,34.8246,88055.0
2019-04-01 10:25:00,38.29,38.3,38.26,38.28,23575.0,34.8155,34.8246,34.7883,34.8064,23575.0
2019-04-01 10:30:00,38.28,38.3,38.26,38.26,45835.0,34.8064,34.8246,34.7883,34.7883,45835.0
2019-04-01 10:35:00,38.27,38.3,38.24,38.3,46585.0,34.7974,34.8246,34.7701,34.8246,46585.0
2019-04-01 10:40:00,38.31,38.31,38.27,38.3,97345.0,34.8337,34.8337,34.7974,34.8246,97345.0
2019-04-01 10:45:00,38.29,38.3,38.24,38.25,152545.0,34.8155,34.8246,34.7701,34.7792,152545.0
2019-04-01 10:50:00,38.24,38.25,38.18,38.2,94095.0,34.7701,34.7792,34.7155,34.7337,94095.0
2019-04-01 10:55:00,38.19,38.22,38.19,38.2,22340.0,34.7246,34.7519,34.7246,34.7337,22340.0
2019-04-01 11:00:00,38.2,38.24,38.2,38.22,33310.0,34.7337,34.7701,34.7337,34.7519,33310.0
2019-04-01 11:05:00,38.21,38.22,38.2,38.2,31620.0,34.7428,34.7519,34.7337,34.7337,31620.0
2019-04-01 11:10:00,38.2,38.2,38.14,38.15,37760.0,34.7337,34.7337,34.6791,34.6882,37760.0
2019-04-01 11:15:00,38.15,38.19,38.14,38.17,61935.0,34.6882,34.7246,34.6791,34.7064,61935.0
2019-04-01 11:20:00,38.17,38.17,38.13,38.14,20390.0,34.7064,34.7064,34.6701,34.6791,20390.0
2019-04-01 11:25:00,38.14,38.18,38.14,38.17,15675.0,34.6791,34.7155,34.6791,34.7064,15675.0
2019-04-01 11:30:00,38.16,38.16,38.09,38.1,57055.0,34.6973,34.6973,34.6337,34.6428,57055.0
2019-04-01 11:35:00,38.13,38.13,38.11,38.12,36220.0,34.6701,34.6701,34.6519,34.661,36220.0
2019-04-01 11:40:00,38.13,38.14,38.09,38.1,35335.0,34.6701,34.6791,34.6337,34.6428,35335.0
2019-04-01 11:45:00,38.11,38.14,38.1,38.13,28775.0,34.6519,34.6791,34.6428,34.6701,28775.0
2019-04-01 11:50:00,38.14,38.17,38.13,38.15,24980.0,34.6791,34.7064,34.6701,34.6882,24980.0
2019-04-01 11:55:00,38.16,38.18,38.15,38.18,84240.0,34.6973,34.7155,34.6882,34.7155,84240.0
2019-04-01 12:00:00,38.18,38.18,38.14,38.15,76820.0,34.7155,34.7155,34.6791,34.6882,76820.0
2019-04-01 12:05:00,38.15,38.16,38.13,38.13,12535.0,34.6882,34.6973,34.6701,34.6701,12535.0
2019-04-01 12:10:00,38.13,38.17,38.13,38.16,29170.0,34.6701,34.7064,34.6701,34.6973,29170.0
2019-04-01 12:15:00,38.18,38.21,38.17,38.21,18550.0,34.7155,34.7428,34.7064,34.7428,18550.0
2019-04-01 12:20:00,38.2,38.24,38.2,38.23,27025.0,34.7337,34.7701,34.7337,34.761,27025.0
2019-04-01 12:25:00,38.22,38.22,38.17,38.18,9505.0,34.7519,34.7519,34.7064,34.7155,9505.0
2019-04-01 12:30:00,38.19,38.21,38.18,38.18,15185.0,34.7246,34.7428,34.7155,34.7155,15185.0
2019-04-01 12:35:00,38.2,38.2,38.17,38.18,28450.0,34.7337,34.7337,34.7064,34.7155,28450.0
2019-04-01 12:40:00,38.19,38.21,38.19,38.2,96610.0,34.7246,34.7428,34.7246,34.7337,96610.0
2019-04-01 12:45:00,38.2,38.22,38.2,38.21,56005.0,34.7337,34.7519,34.7337,34.7428,56005.0
2019-04-01 12:50:00,38.21,38.22,38.2,38.22,99830.0,34.7428,34.7519,34.7337,34.7519,99830.0
2019-04-01 12:55:00,38.22,38.23,38.2,38.23,69050.0,34.7519,34.761,34.7337,34.761,69050.0
2019-04-01 13:00:00,38.24,38.28,38.23,38.27,40415.0,34.7701,34.8064,34.761,34.7974,40415.0
2019-04-01 13:05:00,38.27,38.27,38.25,38.26,37280.0,34.7974,34.7974,34.7792,34.7883,37280.0
2019-04-01 13:10:00,38.26,38.26,38.24,38.26,35790.0,34.7883,34.7883,34.7701,34.7883,35790.0
2019-04-01 13:15:00,38.26,38.27,38.23,38.23,32040.0,34.7883,34.7974,34.761,34.761,32040.0
2019-04-01 13:20:00,38.23,38.23,38.2,38.23,97640.0,34.761,34.761,34.7337,34.761,97640.0
2019-04-01 13:25:00,38.22,38.24,38.22,38.24,25065.0,34.7519,34.7701,34.7519,34.7701,25065.0
2019-04-01 13:30:00,38.22,38.23,38.21,38.21,30605.0,34.7519,34.761,34.7428,34.7428,30605.0
2019-04-01 13:35:00,38.21,38.23,38.21,38.23,60765.0,34.7428,34.761,34.7428,34.761,60765.0
2019-04-01 13:40:00,38.23,38.24,38.22,38.23,29340.0,34.761,34.7701,34.7519,34.761,29340.0
2019-04-01 13:45:00,38.23,38.26,38.23,38.23,77830.0,34.761,34.7883,34.761,34.761,77830.0
2019-04-01 13:50:00,38.24,38.27,38.24,38.25,39105.0,34.7701,34.7974,34.7701,34.7792,39105.0
2019-04-01 13:55:00,38.26,38.27,38.25,38.27,47440.0,34.7883,34.7974,34.7792,34.7974,47440.0
2019-04-01 14:00:00,38.27,38.3,38.26,38.28,78295.0,34.7974,34.8246,34.7883,34.8064,78295.0
2019-04-01 14:05:00,38.28,38.29,38.27,38.29,38280.0,34.8064,34.8155,34.7974,34.8155,38280.0
2019-04-01 14:10:00,38.29,38.3,38.28,38.29,174310.0,34.8155,34.8246,34.8064,34.8155,174310.0
2019-04-01 14:15:00,38.3,38.3,38.28,38.29,55620.0,34.8246,34.8246,34.8064,34.8155,55620.0
2019-04-01 14:20:00,38.28,38.29,38.26,38.27,28900.0,34.8064,34.8155,34.7883,34.7974,28900.0
2019-04-01 14:25:00,38.26,38.28,38.25,38.27,39190.0,34.7883,34.8064,34.7792,34.7974,39190.0
2019-04-01 14:30:00,38.27,38.3,38.27,38.3,68550.0,34.7974,34.8246,34.7974,34.8246,68550.0
2019-04-01 14:35:00,38.3,38.31,38.29,38.29,71570.0,34.8246,34.8337,34.8155,34.8155,71570.0
2019-04-01 14:40:00,38.3,38.3,38.28,38.28,43185.0,34.8246,34.8246,34.8064,34.8064,43185.0
2019-04-01 14:45:00,38.28,38.29,38.27,38.27,68960.0,34.8064,34.8155,34.7974,34.7974,68960.0
2019-04-01 14:50:00,38.27,38.28,38.26,38.27,36080.0,34.7974,34.8064,34.7883,34.7974,36080.0
2019-04-01 14:55:00,38.28,38.31,38.28,38.28,107520.0,34.8064,34.8337,34.8064,34.8064,107520.0
2019-04-01 15:00:00,38.27,38.27,38.25,38.25,46470.0,34.7974,34.7974,34.7792,34.7792,46470.0
2019-04-01 15:05:00,38.25,38.27,38.25,38.26,38895.0,34.7792,34.7974,34.7792,34.7883,38895.0
2019-04-01 15:10:00,38.26,38.28,38.25,38.28,109715.0,34.7883,34.8064,34.7792,34.8064,109715.0
2019-04-01 15:15:00,38.27,38.3,38.27,38.29,108170.0,34.7974,34.8246,34.7974,34.8155,108170.0
2019-04-01 15:20:00,38.3,38.31,38.29,38.31,56570.0,34.8246,34.8337,34.8155,34.8337,56570.0
2019-04-01 15:25:00,38.31,38.33,38.3,38.33,131645.0,34.8337,34.8519,34.8246,34.8519,131645.0
2019-04-01 15:30:00,38.33,38.34,38.3,38.32,132400.0,34.8519,34.861,34.8246,34.8428,132400.0
2019-04-01 15:35:00,38.32,38.34,38.31,38.33,79180.0,34.8428,34.861,34.8337,34.8519,79180.0
2019-04-01 15:40:00,38.33,38.35,38.32,38.35,110645.0,34.8519,34.8701,34.8428,34.8701,110645.0
2019-04-01 15:45:00,38.34,38.35,38.33,38.33,138010.0,34.861,34.8701,34.8519,34.8519,138010.0
2019-04-01 15:50:00,38.33,38.38,38.33,38.38,156390.0,34.8519,34.8974,34.8519,34.8974,156390.0
2019-04-01 15:55:00,38.38,38.41,38.38,38.4,191815.0,34.8974,34.9246,34.8974,34.9156,191815.0
2019-04-02 09:30:00,38.41,38.41,38.25,38.25,193675.0,34.9246,34.9246,34.7792,34.7792,193675.0
2019-04-02 09:35:00,38.24,38.24,38.19,38.19,40865.0,34.7701,34.7701,34.7246,34.7246,40865.0
2019-04-02 09:40:00,38.19,38.19,38.15,38.16,33695.0,34.7246,34.7246,34.6882,34.6973,33695.0
2019-04-02 09:45:00,38.16,38.18,38.14,38.18,29670.0,34.6973,34.7155,34.6791,34.7155,29670.0
2019-04-02 09:50:00,38.18,38.23,38.17,38.2,75405.0,34.7155,34.761,34.7064,34.7337,75405.0
2019-04-02 09:55:00,38.22,38.26,38.21,38.25,67925.0,34.7519,34.7883,34.7428,34.7792,67925.0
2019-04-02 10:00:00,38.26,38.26,38.21,38.24,71785.0,34.7883,34.7883,34.7428,34.7701,71785.0
2019-04-02 10:05:00,38.24,38.32,38.24,38.31,29925.0,34.7701,34.8428,34.7701,34.8337,29925.0
2019-04-02 10:10:00,38.31,38.32,38.29,38.31,28395.0,34.8337,34.8428,34.8155,34.8337,28395.0
2019-04-02 10:15:00,38.32,38.32,38.3,38.31,69620.0,34.8428,34.8428,34.8246,34.8337,69620.0
2019-04-02 10:20:00,38.3,38.31,38.27,38.28,32570.0,34.8246,34.8337,34.7974,34.8064,32570.0
2019-04-02 10:25:00,38.28,38.32,38.28,38.31,12860.0,34.8064,34.8428,34.8064,34.8337,12860.0
2019-04-02 10:30:00,38.3,38.3,38.28,38.29,30950.0,34.8246,34.8246,34.8064,34.8155,30950.0
2019-04-02 10:35:00,38.3,38.3,38.25,38.25,27420.0,34.8246,34.8246,34.7792,34.7792,27420.0
2019-04-02 10:40:00,38.25,38.26,38.23,38.25,19580.0,34.7792,34.7883,34.761,34.7792,19580.0
2019-04-02 10:45:00,38.25,38.25,38.23,38.24,47930.0,34.7792,34.7792,34.761,34.7701,47930.0
2019-04-02 10:50:00,38.24,38.29,38.24,38.28,25710.0,34.7701,34.8155,34.7701,34.8064,25710.0
2019-04-02 10:55:00,38.28,38.29,38.21,38.21,115510.0,34.8064,34.8155,34.7428,34.7428,115510.0
2019-04-02 11:00:00,38.21,38.21,38.14,38.15,71875.0,34.7428,34.7428,34.6791,34.6882,71875.0
2019-04-02 11:05:00,38.16,38.17,38.11,38.13,54325.0,34.6973,34.7064,34.6519,34.6701,54325.0
2019-04-02 11:10:00,38.13,38.13,38.09,38.11,28940.0,34.6701,34.6701,34.6337,34.6519,28940.0
2019-04-02 11:15:00,38.1,38.17,38.1,38.17,26265.0,34.6428,34.7064,34.6428,34.7064,26265.0
2019-04-02 11:20:00,38.19,38.23,38.18,38.22,50765.0,34.7246,34.761,34.7155,34.7519,50765.0
2019-04-02 11:25:00,38.22,38.22,38.19,38.22,34930.0,34.7519,34.7519,34.7246,34.7519,34930.0
2019-04-02 11:30:00,38.22,38.23,38.2,38.2,131650.0,34.7519,34.761,34.7337,34.7337,131650.0
2019-04-02 11:35:00,38.2,38.21,38.16,38.16,24415.0,34.7337,34.7428,34.6973,34.6973,24415.0
2019-04-02 11:40:00,38.18,38.2,38.17,38.2,27600.0,34.7155,34.7337,34.7064,34.7337,27600.0
2019-04-02 11:45:00,38.2,38.26,38.2,38.26,53405.0,34.7337,34.7883,34.7337,34.7883,53405.0
2019-04-02 11:50:00,38.27,38.29,38.26,38.28,41515.0,34.7974,34.8155,34.7883,34.8064,41515.0
2019-04-02 11:55:00,38.28,38.29,38.25,38.26,49950.0,34.8064,34.8155,34.7792,34.7883,49950.0
2019-04-02 12:00:00,38.25,38.28,38.24,38.28,86190.0,34.7792,34.8064,34.7701,34.8064,86190.0
2019-04-02 12:05:00,38.28,38.28,38.23,38.24,202110.0,34.8064,34.8064,34.761,34.7701,202110.0
2019-04-02 12:10:00,38.23,38.24,38.21,38.22,49215.0,34.761,34.7701,34.7428,34.7519,49215.0
2019-04-02 12:15:00,38.23,38.23,38.19,38.2,40715.0,34.761,34.761,34.7246,34.7337,40715.0
2019-04-02 12:20:00,38.2,38.2,38.16,38.16,24650.0,34.7337,34.7337,34.6973,34.6973,24650.0
2019-04-02 12:25:00,38.16,38.16,38.13,38.15,50520.0,34.6973,34.6973,34.6701,34.6882,50520.0
2019-04-02 12:30:00,38.15,38.19,38.15,38.19,29850.0,34.6882,34.7246,34.6882,34.7246,29850.0
2019-04-02 12:35:00,38.19,38.19,38.16,38.18,61190.0,34.7246,34.7246,34.6973,34.7155,61190.0
2019-04-02 12:40:00,38.18,38.2,38.17,38.17,59525.0,34.7155,34.7337,34.7064,34.7064,59525.0
2019-04-02 12:45:00,38.16,38.16,38.13,38.16,53005.0,34.6973,34.6973,34.6701,34.6973,53005.0
2019-04-02 12:50:00,38.17,38.18,38.14,38.16,83940.0,34.7064,34.7155,34.6791,34.6973,83940.0
2019-04-02 12:55:00,38.16,38.16,38.14,38.16,148390.0,34.6973,34.6973,34.6791,34.6973,148390.0
2019-04-02 13:00:00,38.15,38.16,38.13,38.15,154810.0,34.6882,34.6973,34.6701,34.6882,154810.0
2019-04-02 13:05:00,38.16,38.21,38.15,38.2,31355.0,34.6973,34.7428,34.6882,34.7337,31355.0
2019-04-02 13:10:00,38.21,38.21,38.19,38.2,27140.0,34.7428,34.7428,34.7246,34.7337,27140.0
2019-04-02 13:15:00,38.2,38.24,38.2,38.2,64340.0,34.7337,34.7701,34.7337,34.7337,64340.0
2019-04-02 13:20:00,38.19,38.22,38.19,38.21,17535.0,34.7246,34.7519,34.7246,34.7428,17535.0
2019-04-02 13:25:00,38.21,38.22,38.2,38.2,28755.0,34.7428,34.7519,34.7337,34.7337,28755.0
2019-04-02 13:30:00,38.21,38.21,38.17,38.21,30945.0,34.7428,34.7428,34.7064,34.7428,30945.0
2019-04-02 13:35:00,38.21,38.22,38.21,38.22,35390.0,34.7428,34.7519,34.7428,34.7519,35390.0
2019-04-02 13:40:00,38.22,38.23,38.21,38.21,115930.0,34.7519,34.761,34.7428,34.7428,115930.0
2019-04-02 13:45:00,38.22,38.22,38.19,38.19,39110.0,34.7519,34.7519,34.7246,34.7246,39110.0
2019-04-02 13:50:00,38.19,38.19,38.17,38.18,25070.0,34.7246,34.7246,34.7064,34.7155,25070.0
2019-04-02 13:55:00,38.19,38.19,38.18,38.19,114130.0,34.7246,34.7246,34.7155,34.7246,114130.0
2019-04-02 14:00:00,38.19,38.2,38.17,38.19,30935.0,34.7246,34.7337,34.7064,34.7246,30935.0
2019-04-02 14:05:00,38.19,38.19,38.18,38.18,35180.0,34.7246,34.7246,34.7155,34.7155,35180.0
2019-04-02 14:10:00,38.18,38.21,38.18,38.2,41575.0,34.7155,34.7428,34.7155,34.7337,41575.0
2019-04-02 14:15:00,38.2,38.2,38.19,38.2,33655.0,34.7337,34.7337,34.7246,34.7337,33655.0
2019-04-02 14:20:00,38.2,38.23,38.2,38.21,91330.0,34.7337,34.761,34.7337,34.7428,91330.0
2019-04-02 14:25:00,38.22,38.23,38.21,38.22,26285.0,34.7519,34.761,34.7428,34.7519,26285.0
2019-04-02 14:30:00,38.21,38.23,38.2,38.22,27765.0,34.7428,34.761,34.7337,34.7519,27765.0
2019-04-02 14:35:00,38.23,38.23,38.21,38.22,39295.0,34.761,34.761,34.7428,34.7519,39295.0
2019-04-02 14:40:00,38.22,38.23,38.21,38.22,53040.0,34.7519,34.761,34.7428,34.7519,53040.0
2019-04-02 14:45:00,38.22,38.24,38.22,38.23,73230.0,34.7519,34.7701,34.7519,34.761,73230.0
2019-04-02 14:50:00,38.23,38.23,38.19,38.2,68955.0,34.761,34.761,34.7246,34.7337,68955.0
2019-04-02 14:55:00,38.2,38.24,38.2,38.23,44825.0,34.7337,34.7701,34.7337,34.761,44825.0
2019-04-02 15:00:00,38.24,38.25,38.23,38.23,62810.0,34.7701,34.7792,34.761,34.761,62810.0
2019-04-02 15:05:00,38.23,38.25,38.23,38.24,117220.0,34.761,34.7792,34.761,34.7701,117220.0
2019-04-02 15:10:00,38.24,38.24,38.23,38.24,53340.0,34.7701,34.7701,34.761,34.7701,53340.0
2019-04-02 15:15:00,38.23,38.25,38.22,38.24,96805.0,34.761,34.7792,34.7519,34.7701,96805.0
2019-04-02 15:20:00,38.24,38.25,38.24,38.24,79710.0,34.7701,34.7792,34.7701,34.7701,79710.0
2019-04-02 15:25:00,38.24,38.25,38.23,38.25,41480.0,34.7701,34.7792,34.761,34.7792,41480.0
2019-04-02 15:30:00,38.25,38.28,38.24,38.26,119490.0,34.7792,34.8064,34.7701,34.7883,119490.0
2019-04-02 15:35:00,38.26,38.29,38.25,38.28,106370.0,34.7883,34.8155,34.7792,34.8064,106370.0
2019-04-02 15:40:00,38.28,38.28,38.27,38.27,187210.0,34.8064,34.8064,34.7974,34.7974,187210.0
2019-04-02 15:45:00,38.26,38.28,38.25,38.27,194650.0,34.7883,34.8064,34.7792,34.7974,194650.0
2019-04-02 15:50:00,38.27,38.29,38.25,38.26,197810.0,34.7974,34.8155,34.7792,34.7883,197810.0
2019-04-02 15:55:00,38.26,38.27,38.24,38.24,1060355.0,34.7883,34.7974,34.7701,34.7701,1060355.0
2019-04-03 09:30:00,38.52,38.52,38.47,38.5,164950.0,35.0247,35.0247,34.9792,35.0065,164950.0
2019-04-03 09:35:00,38.5,38.52,38.49,38.51,50255.0,35.0065,35.0247,34.9974,35.0156,50255.0
2019-04-03 09:40:00,38.51,38.56,38.49,38.56,50450.0,35.0156,35.061,34.9974,35.061,50450.0
2019-04-03 09:45:00,38.57,38.59,38.55,38.57,83745.0,35.0701,35.0883,35.0519,35.0701,83745.0
2019-04-03 09:50:00,38.57,38.6,38.55,38.58,166945.0,35.0701,35.0974,35.0519,35.0792,166945.0
2019-04-03 09:55:00,38.59,38.59,38.52,38.52,54620.0,35.0883,35.0883,35.0247,35.0247,54620.0
2019-04-03 10:00:00,38.51,38.52,38.47,38.47,196210.0,35.0156,35.0247,34.9792,34.9792,196210.0
2019-04-03 10:05:00,38.48,38.5,38.43,38.47,81550.0,34.9883,35.0065,34.9428,34.9792,81550.0
2019-04-03 10:10:00,38.48,38.49,38.48,38.49,24715.0,34.9883,34.9974,34.9883,34.9974,24715.0
2019-04-03 10:15:00,38.49,38.55,38.48,38.55,48530.0,34.9974,35.0519,34.9883,35.0519,48530.0
2019-04-03 10:20:00,38.56,38.56,38.51,38.52,35760.0,35.061,35.061,35.0156,35.0247,35760.0
2019-04-03 10:25:00,38.53,38.53,38.46,38.5,185815.0,35.0338,35.0338,34.9701,35.0065,185815.0
2019-04-03 10:30:00,38.49,38.56,38.47,38.56,334890.0,34.9974,35.061,34.9792,35.061,334890.0
2019-04-03 10:35:00,38.55,38.59,38.52,38.58,379440.0,35.0519,35.0883,35.0247,35.0792,379440.0
2019-04-03 10:40:00,38.59,38.59,38.54,38.54,73445.0,35.0883,35.0883,35.0429,35.0429,73445.0
2019-04-03 10:45:00,38.54,38.56,38.5,38.5,165250.0,35.0429,35.061,35.0065,35.0065,165250.0
2019-04-03 10:50:00,38.5,38.57,38.49,38.56,91655.0,35.0065,35.0701,34.9974,35.061,91655.0
2019-04-03 10:55:00,38.57,38.59,38.54,38.55,113365.0,35.0701,35.0883,35.0429,35.0519,113365.0
2019-04-03 11:00:00,38.56,38.62,38.56,38.62,124755.0,35.061,35.1156,35.061,35.1156,124755.0
2019-04-03 11:05:00,38.61,38.63,38.57,38.57,143870.0,35.1065,35.1247,35.0701,35.0701,143870.0
2019-04-03 11:10:00,38.57,38.57,38.51,38.53,44210.0,35.0701,35.0701,35.0156,35.0338,44210.0
2019-04-03 11:15:00,38.51,38.51,38.48,38.51,26125.0,35.0156,35.0156,34.9883,35.0156,26125.0
2019-04-03 11:20:00,38.5,38.51,38.46,38.46,75540.0,35.0065,35.0156,34.9701,34.9701,75540.0
2019-04-03 11:25:00,38.47,38.51,38.44,38.49,52245.0,34.9792,35.0156,34.9519,34.9974,52245.0
2019-04-03 11:30:00,38.49,38.52,38.48,38.5,23750.0,34.9974,35.0247,34.9883,35.0065,23750.0
2019-04-03 11:35:00,38.51,38.51,38.49,38.51,59760.0,35.0156,35.0156,34.9974,35.0156,59760.0
2019-04-03 11:40:00,38.51,38.52,38.49,38.5,39280.0,35.0156,35.0247,34.9974,35.0065,39280.0
2019-04-03 11:45:00,38.51,38.53,38.48,38.51,54925.0,35.0156,35.0338,34.9883,35.0156,54925.0
2019-04-03 11:50:00,38.51,38.57,38.51,38.56,62310.0,35.0156,35.0701,35.0156,35.061,62310.0
2019-04-03 11:55:00,38.56,38.57,38.54,38.55,36080.0,35.061,35.0701,35.0429,35.0519,36080.0
2019-04-03 12:00:00,38.55,38.61,38.53,38.61,107545.0,35.0519,35.1065,35.0338,35.1065,107545.0
2019-04-03 12:05:00,38.61,38.62,38.59,38.62,99860.0,35.1065,35.1156,35.0883,35.1156,99860.0
2019-04-03 12:10:00,38.62,38.62,38.59,38.6,307670.0,35.1156,35.1156,35.0883,35.0974,307670.0
2019-04-03 12:15:00,38.59,38.61,38.57,38.59,47970.0,35.0883,35.1065,35.0701,35.0883,47970.0
2019-04-03 12:20:00,38.59,38.59,38.57,38.58,35795.0,35.0883,35.0883,35.0701,35.0792,35795.0
2019-04-03 12:25:00,38.58,38.61,38.58,38.58,38990.0,35.0792,35.1065,35.0792,35.0792,38990.0
2019-04-03 12:30:00,38.57,38.6,38.57,38.59,14240.0,35.0701,35.0974,35.0701,35.0883,14240.0
2019-04-03 12:35:00,38.59,38.59,38.56,38.58,38595.0,35.0883,35.0883,35.061,35.0792,38595.0
2019-04-03 12:40:00,38.58,38.6,38.58,38.59,52180.0,35.0792,35.0974,35.0792,35.0883,52180.0
2019-04-03 12:45:00,38.59,38.59,38.57,38.58,28810.0,35.0883,35.0883,35.0701,35.0792,28810.0
2019-04-03 12:50:00,38.58,38.58,38.56,38.56,43290.0,35.0792,35.0792,35.061,35.061,43290.0
2019-04-03 12:55:00,38.56,38.56,38.54,38.55,79235.0,35.061,35.061,35.0429,35.0519,79235.0
2019-04-03 13:00:00,38.56,38.59,38.55,38.57,134010.0,35.061,35.0883,35.0519,35.0701,134010.0
2019-04-03 13:05:00,38.57,38.57,38.56,38.57,38725.0,35.0701,35.0701,35.061,35.0701,38725.0
2019-04-03 13:10:00,38.57,38.58,38.55,38.55,22455.0,35.0701,35.0792,35.0519,35.0519,22455.0
2019-04-03 13:15:00,38.55,38.56,38.53,38.54,68890.0,35.0519,35.061,35.0338,35.0429,68890.0
2019-04-03 13:20:00,38.55,38.58,38.55,38.58,90300.0,35.0519,35.0792,35.0519,35.0792,90300.0
2019-04-03 13:25:00,38.58,38.58,38.57,38.57,34240.0,35.0792,35.0792,35.0701,35.0701,34240.0
2019-04-03 13:30:00,38.57,38.57,38.55,38.56,54665.0,35.0701,35.0701,35.0519,35.061,54665.0
2019-04-03 13:35:00,38.56,38.57,38.55,38.55,26690.0,35.061,35.0701,35.0519,35.0519,26690.0
2019-04-03 13:40:00,38.55,38.55,38.51,38.54,57335.0,35.0519,35.0519,35.0156,35.0429,57335.0
2019-04-03 13:45:00,38.53,38.54,38.52,38.52,25760.0,35.0338,35.0429,35.0247,35.0247,25760.0
2019-04-03 13:50:00,38.52,38.53,38.48,38.49,42820.0,35.0247,35.0338,34.9883,34.9974,42820.0
2019-04-03 13:55:00,38.48,38.48,38.44,38.45,84650.0,34.9883,34.9883,34.9519,34.961,84650.0
2019-04-03 14:00:00,38.44,38.44,38.4,38.42,190225.0,34.9519,34.9519,34.9156,34.9337,190225.0
2019-04-03 14:05:00,38.42,38.44,38.42,38.44,130770.0,34.9337,34.9519,34.9337,34.9519,130770.0
2019-04-03 14:10:00,38.44,38.45,38.42,38.42,61175.0,34.9519,34.961,34.9337,34.9337,61175.0
2019-04-03 14:15:00,38.43,38.44,38.42,38.44,20220.0,34.9428,34.9519,34.9337,34.9519,20220.0
2019-04-03 14:20:00,38.45,38.48,38.45,38.48,73450.0,34.961,34.9883,34.961,34.9883,73450.0
2019-04-03 14:25:00,38.48,38.5,38.47,38.49,19890.0,34.9883,35.0065,34.9792,34.9974,19890.0
2019-04-03 14:30:00,38.48,38.48,38.46,38.46,54835.0,34.9883,34.9883,34.9701,34.9701,54835.0
2019-04-03 14:35:00,38.46,38.47,38.42,38.43,63850.0,34.9701,34.9792,34.9337,34.9428,63850.0
2019-04-03 14:40:00,38.43,38.44,38.4,38.41,91095.0,34.9428,34.9519,34.9156,34.9246,91095.0
2019-04-03 14:45:00,38.41,38.44,38.41,38.43,63125.0,34.9246,34.9519,34.9246,34.9428,63125.0
2019-04-03 14:50:00,38.43,38.46,38.43,38.46,135765.0,34.9428,34.9701,34.9428,34.9701,135765.0
2019-04-03 14:55:00,38.46,38.46,38.43,38.43,148490.0,34.9701,34.9701,34.9428,34.9428,148490.0
2019-04-03 15:00:00,38.43,38.45,38.42,38.45,437115.0,34.9428,34.961,34.9337,34.961,437115.0
2019-04-03 15:05:00,38.45,38.45,38.4,38.4,166150.0,34.961,34.961,34.9156,34.9156,166150.0
2019-04-03 15:10:00,38.4,38.4,38.36,38.37,117665.0,34.9156,34.9156,34.8792,34.8883,117665.0
2019-04-03 15:15:00,38.37,38.38,38.35,38.35,340750.0,34.8883,34.8974,34.8701,34.8701,340750.0
2019-04-03 15:20:00,38.36,38.36,38.34,38.36,148810.0,34.8792,34.8792,34.861,34.8792,148810.0
2019-04-03 15:25:00,38.36,38.41,38.36,38.41,110475.0,34.8792,34.9246,34.8792,34.9246,110475.0
2019-04-03 15:30:00,38.41,38.42,38.38,38.41,246990.0,34.9246,34.9337,34.8974,34.9246,246990.0
2019-04-03 15:35:00,38.42,38.44,38.41,38.42,210415.0,34.9337,34.9519,34.9246,34.9337,210415.0
2019-04-03 15:40:00,38.42,38.44,38.41,38.43,356975.0,34.9337,34.9519,34.9246,34.9428,356975.0
2019-04-03 15:45:00,38.43,38.44,38.41,38.43,208200.0,34.9428,34.9519,34.9246,34.9428,208200.0
2019-04-03 15:50:00,38.43,38.47,38.43,38.46,333540.0,34.9428,34.9792,34.9428,34.9701,333540.0
2019-04-03 15:55:00,38.46,38.48,38.44,38.44,396595.0,34.9701,34.9883,34.9519,34.9519,396595.0
2019-04-04 09:30:00,38.51,38.54,38.5,38.53,128880.0,35.0156,35.0429,35.0065,35.0338,128880.0
2019-04-04 09:35:00,38.52,38.55,38.51,38.55,83650.0,35.0247,35.0519,35.0156,35.0519,83650.0
2019-04-04 09:40:00,38.55,38.56,38.49,38.49,80190.0,35.0519,35.061,34.9974,34.9974,80190.0
2019-04-04 09:45:00,38.5,38.58,38.5,38.57,86930.0,35.0065,35.0792,35.0065,35.0701,86930.0
2019-04-04 09:50:00,38.58,38.61,38.58,38.59,45525.0,35.0792,35.1065,35.0792,35.0883,45525.0
2019-04-04 09:55:00,38.6,38.62,38.58,38.62,18115.0,35.0974,35.1156,35.0792,35.1156,18115.0
2019-04-04 10:00:00,38.62,38.64,38.61,38.61,26015.0,35.1156,35.1338,35.1065,35.1065,26015.0
2019-04-04 10:05:00,38.61,38.63,38.6,38.61,48195.0,35.1065,35.1247,35.0974,35.1065,48195.0
2019-04-04 10:10:00,38.61,38.64,38.61,38.63,44575.0,35.1065,35.1338,35.1065,35.1247,44575.0
2019-04-04 10:15:00,38.64,38.64,38.58,38.58,58905.0,35.1338,35.1338,35.0792,35.0792,58905.0
2019-04-04 10:20:00,38.59,38.61,38.56,38.56,23965.0,35.0883,35.1065,35.061,35.061,23965.0
2019-04-04 10:25:00,38.57,38.59,38.55,38.55,45025.0,35.0701,35.0883,35.0519,35.0519,45025.0
2019-04-04 10:30:00,38.55,38.55,38.49,38.49,42035.0,35.0519,35.0519,34.9974,34.9974,42035.0
2019-04-04 10:35:00,38.5,38.55,38.48,38.54,30285.0,35.0065,35.0519,34.9883,35.0429,30285.0
2019-04-04 10:40:00,38.53,38.58,38.53,38.58,39145.0,35.0338,35.0792,35.0338,35.0792,39145.0
2019-04-04 10:45:00,38.59,38.62,38.58,38.62,60825.0,35.0883,35.1156,35.0792,35.1156,60825.0
2019-04-04 10:50:00,38.63,38.64,38.61,38.63,66145.0,35.1247,35.1338,35.1065,35.1247,66145.0
2019-04-04 10:55:00,38.63,38.65,38.62,38.64,43460.0,35.1247,35.1429,35.1156,35.1338,43460.0
2019-04-04 11:00:00,38.63,38.65,38.61,38.64,22405.0,35.1247,35.1429,35.1065,35.1338,22405.0
2019-04-04 11:05:00,38.64,38.67,38.63,38.67,66350.0,35.1338,35.1611,35.1247,35.1611,66350.0
2019-04-04 11:10:00,38.65,38.67,38.62,38.62,31480.0,35.1429,35.1611,35.1156,35.1156,31480.0
2019-04-04 11:15:00,38.6,38.6,38.51,38.52,61760.0,35.0974,35.0974,35.0156,35.0247,61760.0
2019-04-04 11:20:00,38.51,38.51,38.48,38.51,51275.0,35.0156,35.0156,34.9883,35.0156,51275.0
2019-04-04 11:25:00,38.54,38.6,38.54,38.58,27890.0,35.0429,35.0974,35.0429,35.0792,27890.0
2019-04-04 11:30:00,38.58,38.59,38.53,38.54,43720.0,35.0792,35.0883,35.0338,35.0429,43720.0
2019-04-04 11:35:00,38.54,38.6,38.54,38.59,32810.0,35.0429,35.0974,35.0429,35.0883,32810.0
2019-04-04 11:40:00,38.59,38.59,38.55,38.55,49250.0,35.0883,35.0883,35.0519,35.0519,49250.0
2019-04-04 11:45:00,38.54,38.58,38.54,38.56,35095.0,35.0429,35.0792,35.0429,35.061,35095.0
2019-04-04 11:50:00,38.55,38.55,38.5,38.51,45645.0,35.0519,35.0519,35.0065,35.0156,45645.0
2019-04-04 11:55:00,38.5,38.54,38.5,38.52,61105.0,35.0065,35.0429,35.0065,35.0247,61105.0
2019-04-04 12:00:00,38.52,38.55,38.51,38.52,43295.0,35.0247,35.0519,35.0156,35.0247,43295.0
2019-04-04 12:05:00,38.52,38.55,38.52,38.52,36620.0,35.0247,35.0519,35.0247,35.0247,36620.0
2019-04-04 12:10:00,38.52,38.53,38.5,38.5,63900.0,35.0247,35.0338,35.0065,35.0065,63900.0
2019-04-04 12:15:00,38.5,38.5,38.42,38.44,92120.0,35.0065,35.0065,34.9337,34.9519,92120.0
2019-04-04 12:20:00,38.45,38.48,38.44,38.46,64430.0,34.961,34.9883,34.9519,34.9701,64430.0
2019-04-04 12:25:00,38.47,38.48,38.46,38.47,31690.0,34.9792,34.9883,34.9701,34.9792,31690.0
2019-04-04 12:30:00,38.45,38.47,38.44,38.45,48945.0,34.961,34.9792,34.9519,34.961,48945.0
2019-04-04 12:35:00,38.47,38.49,38.45,38.48,38545.0,34.9792,34.9974,34.961,34.9883,38545.0
2019-04-04 12:40:00,38.47,38.49,38.45,38.48,22075.0,34.9792,34.9974,34.961,34.9883,22075.0
2019-04-04 12:45:00,38.47,38.48,38.44,38.47,26645.0,34.9792,34.9883,34.9519,34.9792,26645.0
2019-04-04 12:50:00,38.47,38.5,38.47,38.49,31395.0,34.9792,35.0065,34.9792,34.9974,31395.0
2019-04-04 12:55:00,38.49,38.52,38.49,38.5,25770.0,34.9974,35.0247,34.9974,35.0065,25770.0
2019-04-04 13:00:00,38.51,38.52,38.5,38.5,73150.0,35.0156,35.0247,35.0065,35.0065,73150.0
2019-04-04 13:05:00,38.5,38.52,38.5,38.51,21415.0,35.0065,35.0247,35.0065,35.0156,21415.0
2019-04-04 13:10:00,38.51,38.52,38.5,38.5,67635.0,35.0156,35.0247,35.0065,35.0065,67635.0
2019-04-04 13:15:00,38.51,38.54,38.49,38.53,141370.0,35.0156,35.0429,34.9974,35.0338,141370.0
2019-04-04 13:20:00,38.54,38.54,38.52,38.53,30830.0,35.0429,35.0429,35.0247,35.0338,30830.0
2019-04-04 13:25:00,38.53,38.53,38.49,38.5,74245.0,35.0338,35.0338,34.9974,35.0065,74245.0
2019-04-04 13:30:00,38.49,38.51,38.49,38.51,22175.0,34.9974,35.0156,34.9974,35.0156,22175.0
2019-04-04 13:35:00,38.52,38.53,38.51,38.51,31380.0,35.0247,35.0338,35.0156,35.0156,31380.0
2019-04-04 13:40:00,38.51,38.52,38.5,38.5,28775.0,35.0156,35.0247,35.0065,35.0065,28775.0
2019-04-04 13:45:00,38.5,38.53,38.5,38.51,104000.0,35.0065,35.0338,35.0065,35.0156,104000.0
2019-04-04 13:50:00,38.5,38.54,38.5,38.54,24245.0,35.0065,35.0429,35.0065,35.0429,24245.0
2019-04-04 13:55:00,38.53,38.53,38.5,38.5,30695.0,35.0338,35.0338,35.0065,35.0065,30695.0
2019-04-04 14:00:00,38.51,38.51,38.5,38.5,15300.0,35.0156,35.0156,35.0065,35.0065,15300.0
2019-04-04 14:05:00,38.5,38.52,38.5,38.52,149620.0,35.0065,35.0247,35.0065,35.0247,149620.0
2019-04-04 14:10:00,38.52,38.55,38.51,38.55,76960.0,35.0247,35.0519,35.0156,35.0519,76960.0
2019-04-04 14:15:00,38.55,38.56,38.55,38.55,22615.0,35.0519,35.061,35.0519,35.0519,22615.0
2019-04-04 14:20:00,38.54,38.56,38.54,38.55,104160.0,35.0429,35.061,35.0429,35.0519,104160.0
2019-04-04 14:25:00,38.55,38.55,38.51,38.52,139315.0,35.0519,35.0519,35.0156,35.0247,139315.0
2019-04-04 14:30:00,38.52,38.54,38.52,38.54,117635.0,35.0247,35.0429,35.0247,35.0429,117635.0
2019-04-04 14:35:00,38.54,38.54,38.51,38.53,25570.0,35.0429,35.0429,35.0156,35.0338,25570.0
2019-04-04 14:40:00,38.52,38.54,38.52,38.52,18535.0,35.0247,35.0429,35.0247,35.0247,18535.0
2019-04-04 14:45:00,38.53,38.55,38.53,38.55,36675.0,35.0338,35.0519,35.0338,35.0519,36675.0
2019-04-04 14:50:00,38.54,38.56,38.54,38.54,15025.0,35.0429,35.061,35.0429,35.0429,15025.0
2019-04-04 14:55:00,38.54,38.55,38.53,38.54,72550.0,35.0429,35.0519,35.0338,35.0429,72550.0
2019-04-04 15:00:00,38.54,38.55,38.53,38.53,51270.0,35.0429,35.0519,35.0338,35.0338,51270.0
2019-04-04 15:05:00,38.53,38.54,38.51,38.52,41885.0,35.0338,35.0429,35.0156,35.0247,41885.0
2019-04-04 15:10:00,38.52,38.56,38.52,38.55,30005.0,35.0247,35.061,35.0247,35.0519,30005.0
2019-04-04 15:15:00,38.55,38.56,38.55,38.56,157910.0,35.0519,35.061,35.0519,35.061,157910.0
2019-04-04 15:20:00,38.56,38.56,38.54,38.55,21780.0,35.061,35.061,35.0429,35.0519,21780.0
2019-04-04 15:25:00,38.54,38.55,38.53,38.54,77735.0,35.0429,35.0519,35.0338,35.0429,77735.0
2019-04-04 15:30:00,38.54,38.57,38.54,38.56,110095.0,35.0429,35.0701,35.0429,35.061,110095.0
2019-04-04 15:35:00,38.57,38.6,38.57,38.59,134135.0,35.0701,35.0974,35.0701,35.0883,134135.0
2019-04-04 15:40:00,38.59,38.6,38.57,38.58,77110.0,35.0883,35.0974,35.0701,35.0792,77110.0
2019-04-04 15:45:00,38.58,38.58,38.57,38.58,104265.0,35.0792,35.0792,35.0701,35.0792,104265.0
2019-04-04 15:50:00,38.58,38.63,38.58,38.63,140585.0,35.0792,35.1247,35.0792,35.1247,140585.0
2019-04-04 15:55:00,38.63,38.65,38.61,38.64,293915.0,35.1247,35.1429,35.1065,35.1338,293915.0
2019-04-05 09:30:00,38.73,38.79,38.7,38.72,315710.0,35.2156,35.2702,35.1883,35.2065,315710.0
2019-04-05 09:35:00,38.72,38.75,38.69,38.69,175050.0,35.2065,35.2338,35.1792,35.1792,175050.0
2019-04-05 09:40:00,38.7,38.74,38.69,38.73,166340.0,35.1883,35.2247,35.1792,35.2156,166340.0
2019-04-05 09:45:00,38.73,38.78,38.73,38.75,148980.0,35.2156,35.2611,35.2156,35.2338,148980.0
2019-04-05 09:50:00,38.75,38.81,38.75,38.8,190765.0,35.2338,35.2884,35.2338,35.2793,190765.0
2019-04-05 09:55:00,38.8,38.82,38.78,38.81,108355.0,35.2793,35.2974,35.2611,35.2884,108355.0
2019-04-05 10:00:00,38.8,38.84,38.78,38.84,62285.0,35.2793,35.3156,35.2611,35.3156,62285.0
2019-04-05 10:05:00,38.85,38.88,38.84,38.88,43045.0,35.3247,35.352,35.3156,35.352,43045.0
2019-04-05 10:10:00,38.88,38.89,38.86,38.88,143550.0,35.352,35.3611,35.3338,35.352,143550.0
2019-04-05 10:15:00,38.87,38.89,38.86,38.86,58700.0,35.3429,35.3611,35.3338,35.3338,58700.0
2019-04-05 10:20:00,38.85,38.91,38.85,38.89,49710.0,35.3247,35.3793,35.3247,35.3611,49710.0
2019-04-05 10:25:00,38.89,38.89,38.86,38.87,68540.0,35.3611,35.3611,35.3338,35.3429,68540.0
2019-04-05 10:30:00,38.87,38.94,38.87,38.92,177640.0,35.3429,35.4066,35.3429,35.3884,177640.0
2019-04-05 10:35:00,38.9,38.91,38.86,38.88,24125.0,35.3702,35.3793,35.3338,35.352,24125.0
2019-04-05 10:40:00,38.89,38.89,38.84,38.87,43190.0,35.3611,35.3611,35.3156,35.3429,43190.0
2019-04-05 10:45:00,38.87,38.88,38.86,38.87,37575.0,35.3429,35.352,35.3338,35.3429,37575.0
2019-04-05 10:50:00,38.87,38.91,38.86,38.91,21860.0,35.3429,35.3793,35.3338,35.3793,21860.0
2019-04-05 10:55:00,38.92,38.92,38.84,38.84,24645.0,35.3884,35.3884,35.3156,35.3156,24645.0
2019-04-05 11:00:00,38.86,38.89,38.85,38.87,52145.0,35.3338,35.3611,35.3247,35.3429,52145.0
2019-04-05 11:05:00,38.88,38.91,38.88,38.9,253570.0,35.352,35.3793,35.352,35.3702,253570.0
2019-04-05 11:10:00,38.9,38.94,38.9,38.92,99100.0,35.3702,35.4066,35.3702,35.3884,99100.0
2019-04-05 11:15:00,38.92,38.95,38.89,38.9,187115.0,35.3884,35.4156,35.3611,35.3702,187115.0
2019-04-05 11:20:00,38.9,38.9,38.87,38.89,78310.0,35.3702,35.3702,35.3429,35.3611,78310.0
2019-04-05 11:25:00,38.88,38.92,38.84,38.9,58795.0,35.352,35.3884,35.3156,35.3702,58795.0
2019-04-05 11:30:00,38.9,38.92,38.85,38.87,38295.0,35.3702,35.3884,35.3247,35.3429,38295.0
2019-04-05 11:35:00,38.88,38.89,38.86,38.89,18315.0,35.352,35.3611,35.3338,35.3611,18315.0
2019-04-05 11:40:00,38.89,38.92,38.88,38.9,167590.0,35.3611,35.3884,35.352,35.3702,167590.0
2019-04-05 11:45:00,38.91,38.91,38.86,38.88,38630.0,35.3793,35.3793,35.3338,35.352,38630.0
2019-04-05 11:50:00,38.87,38.91,38.87,38.91,15770.0,35.3429,35.3793,35.3429,35.3793,15770.0
2019-04-05 11:55:00,38.91,38.92,38.89,38.89,50800.0,35.3793,35.3884,35.3611,35.3611,50800.0
2019-04-05 12:00:00,38.89,38.91,38.88,38.9,24005.0,35.3611,35.3793,35.352,35.3702,24005.0
2019-04-05 12:05:00,38.89,38.92,38.89,38.92,58880.0,35.3611,35.3884,35.3611,35.3884,58880.0
2019-04-05 12:10:00,38.92,38.93,38.91,38.91,15380.0,35.3884,35.3975,35.3793,35.3793,15380.0
2019-04-05 12:15:00,38.91,38.93,38.9,38.91,33855.0,35.3793,35.3975,35.3702,35.3793,33855.0
2019-04-05 12:20:00,38.91,38.93,38.9,38.9,101840.0,35.3793,35.3975,35.3702,35.3702,101840.0
2019-04-05 12:25:00,38.9,38.9,38.89,38.9,7995.0,35.3702,35.3702,35.3611,35.3702,7995.0
2019-04-05 12:30:00,38.89,38.9,38.88,38.89,18690.0,35.3611,35.3702,35.352,35.3611,18690.0
2019-04-05 12:35:00,38.88,38.88,38.82,38.82,111760.0,35.352,35.352,35.2974,35.2974,111760.0
2019-04-05 12:40:00,38.82,38.83,38.82,38.83,41125.0,35.2974,35.3065,35.2974,35.3065,41125.0
2019-04-05 12:45:00,38.83,38.86,38.83,38.85,29385.0,35.3065,35.3338,35.3065,35.3247,29385.0
2019-04-05 12:50:00,38.83,38.85,38.83,38.85,7840.0,35.3065,35.3247,35.3065,35.3247,7840.0
2019-04-05 12:55:00,38.85,38.87,38.85,38.87,41650.0,35.3247,35.3429,35.3247,35.3429,41650.0
2019-04-05 13:00:00,38.87,38.89,38.87,38.88,62815.0,35.3429,35.3611,35.3429,35.352,62815.0
2019-04-05 13:05:00,38.88,38.88,38.87,38.88,46260.0,35.352,35.352,35.3429,35.352,46260.0
2019-04-05 13:10:00,38.88,38.89,38.87,38.88,75355.0,35.352,35.3611,35.3429,35.352,75355.0
2019-04-05 13:15:00,38.88,38.89,38.87,38.88,48735.0,35.352,35.3611,35.3429,35.352,48735.0
2019-04-05 13:20:00,38.87,38.88,38.86,38.87,19290.0,35.3429,35.352,35.3338,35.3429,19290.0
2019-04-05 13:25:00,38.87,38.89,38.87,38.88,89230.0,35.3429,35.3611,35.3429,35.352,89230.0
2019-04-05 13:30:00,38.86,38.87,38.85,38.86,61250.0,35.3338,35.3429,35.3247,35.3338,61250.0
2019-04-05 13:35:00,38.86,38.9,38.86,38.89,41730.0,35.3338,35.3702,35.3338,35.3611,41730.0
2019-04-05 13:40:00,38.89,38.9,38.88,38.88,43600.0,35.3611,35.3702,35.352,35.352,43600.0
2019-04-05 13:45:00,38.88,38.89,38.87,38.88,55450.0,35.352,35.3611,35.3429,35.352,55450.0
2019-04-05 13:50:00,38.88,38.9,38.88,38.88,52365.0,35.352,35.3702,35.352,35.352,52365.0
2019-04-05 13:55:00,38.88,38.91,38.88,38.91,33280.0,35.352,35.3793,35.352,35.3793,33280.0
2019-04-05 14:00:00,38.91,38.92,38.89,38.89,37000.0,35.3793,35.3884,35.3611,35.3611,37000.0
2019-04-05 14:05:00,38.89,38.91,38.88,38.91,93975.0,35.3611,35.3793,35.352,35.3793,93975.0
2019-04-05 14:10:00,38.91,38.91,38.9,38.9,13305.0,35.3793,35.3793,35.3702,35.3702,13305.0
2019-04-05 14:15:00,38.89,38.91,38.89,38.89,41570.0,35.3611,35.3793,35.3611,35.3611,41570.0
2019-04-05 14:20:00,38.89,38.89,38.86,38.87,54670.0,35.3611,35.3611,35.3338,35.3429,54670.0
2019-04-05 14:25:00,38.87,38.87,38.85,38.86,49985.0,35.3429,35.3429,35.3247,35.3338,49985.0
2019-04-05 14:30:00,38.86,38.87,38.85,38.86,91820.0,35.3338,35.3429,35.3247,35.3338,91820.0
2019-04-05 14:35:00,38.86,38.88,38.86,38.87,74200.0,35.3338,35.352,35.3338,35.3429,74200.0
2019-04-05 14:40:00,38.88,38.88,38.86,38.87,32560.0,35.352,35.352,35.3338,35.3429,32560.0
2019-04-05 14:45:00,38.87,38.88,38.86,38.87,42315.0,35.3429,35.352,35.3338,35.3429,42315.0
2019-04-05 14:50:00,38.87,38.89,38.86,38.88,49430.0,35.3429,35.3611,35.3338,35.352,49430.0
2019-04-05 14:55:00,38.88,38.9,38.88,38.89,24105.0,35.352,35.3702,35.352,35.3611,24105.0
2019-04-05 15:00:00,38.88,38.89,38.87,38.88,76385.0,35.352,35.3611,35.3429,35.352,76385.0
2019-04-05 15:05:00,38.88,38.88,38.84,38.85,27965.0,35.352,35.352,35.3156,35.3247,27965.0
2019-04-05 15:10:00,38.85,38.86,38.84,38.86,109355.0,35.3247,35.3338,35.3156,35.3338,109355.0
2019-04-05 15:15:00,38.86,38.87,38.85,38.87,207740.0,35.3338,35.3429,35.3247,35.3429,207740.0
2019-04-05 15:20:00,38.87,38.9,38.87,38.89,55255.0,35.3429,35.3702,35.3429,35.3611,55255.0
2019-04-05 15:25:00,38.89,38.91,38.89,38.9,218935.0,35.3611,35.3793,35.3611,35.3702,218935.0
2019-04-05 15:30:00,38.9,38.94,38.9,38.94,332160.0,35.3702,35.4066,35.3702,35.4066,332160.0
2019-04-05 15:35:00,38.94,38.94,38.92,38.92,192700.0,35.4066,35.4066,35.3884,35.3884,192700.0
2019-04-05 15:40:00,38.92,38.93,38.9,38.91,116500.0,35.3884,35.3975,35.3702,35.3793,116500.0
2019-04-05 15:45:00,38.9,38.91,38.89,38.9,97390.0,35.3702,35.3793,35.3611,35.3702,97390.0
2019-04-05 15:50:00,38.9,38.9,38.88,38.89,135555.0,35.3702,35.3702,35.352,35.3611,135555.0
2019-04-05 15:55:00,38.89,38.94,38.89,38.94,349440.0,35.3611,35.4066,35.3611,35.4066,349440.0
2019-04-08 09:30:00,38.84,38.86,38.8,38.8,164460.0,35.3156,35.3338,35.2793,35.2793,164460.0
2019-04-08 09:35:00,38.8,38.81,38.72,38.73,93245.0,35.2793,35.2884,35.2065,35.2156,93245.0
2019-04-08 09:40:00,38.72,38.76,38.72,38.73,42825.0,35.2065,35.2429,35.2065,35.2156,42825.0
2019-04-08 09:45:00,38.74,38.74,38.71,38.74,101450.0,35.2247,35.2247,35.1974,35.2247,101450.0
2019-04-08 09:50:00,38.74,38.75,38.71,38.71,46240.0,35.2247,35.2338,35.1974,35.1974,46240.0
2019-04-08 09:55:00,38.72,38.78,38.71,38.77,40365.0,35.2065,35.2611,35.1974,35.252,40365.0
2019-04-08 10:00:00,38.76,38.78,38.73,38.75,28380.0,35.2429,35.2611,35.2156,35.2338,28380.0
2019-04-08 10:05:00,38.75,38.78,38.74,38.74,39725.0,35.2338,35.2611,35.2247,35.2247,39725.0
2019-04-08 10:10:00,38.76,38.77,38.75,38.75,34300.0,35.2429,35.252,35.2338,35.2338,34300.0
2019-04-08 10:15:00,38.76,38.8,38.75,38.79,46775.0,35.2429,35.2793,35.2338,35.2702,46775.0
2019-04-08 10:20:00,38.8,38.82,38.79,38.81,41235.0,35.2793,35.2974,35.2702,35.2884,41235.0
2019-04-08 10:25:00,38.82,38.82,38.79,38.81,68340.0,35.2974,35.2974,35.2702,35.2884,68340.0
2019-04-08 10:30:00,38.8,38.84,38.8,38.82,28035.0,35.2793,35.3156,35.2793,35.2974,28035.0
2019-04-08 10:35:00,38.81,38.87,38.81,38.87,46390.0,35.2884,35.3429,35.2884,35.3429,46390.0
2019-04-08 10:40:00,38.85,38.87,38.84,38.85,39065.0,35.3247,35.3429,35.3156,35.3247,39065.0
2019-04-08 10:45:00,38.83,38.89,38.83,38.88,101260.0,35.3065,35.3611,35.3065,35.352,101260.0
2019-04-08 10:50:00,38.89,38.91,38.88,38.9,145620.0,35.3611,35.3793,35.352,35.3702,145620.0
2019-04-08 10:55:00,38.9,38.9,38.86,38.87,44845.0,35.3702,35.3702,35.3338,35.3429,44845.0
2019-04-08 11:00:00,38.88,38.89,38.85,38.87,230445.0,35.352,35.3611,35.3247,35.3429,230445.0
2019-04-08 11:05:00,38.88,38.88,38.83,38.83,95025.0,35.352,35.352,35.3065,35.3065,95025.0
2019-04-08 11:10:00,38.83,38.86,38.82,38.84,48430.0,35.3065,35.3338,35.2974,35.3156,48430.0
2019-04-08 11:15:00,38.84,38.85,38.8,38.81,45065.0,35.3156,35.3247,35.2793,35.2884,45065.0
2019-04-08 11:20:00,38.79,38.8,38.77,38.8,78275.0,35.2702,35.2793,35.252,35.2793,78275.0
2019-04-08 11:25:00,38.8,38.84,38.8,38.84,43370.0,35.2793,35.3156,35.2793,35.3156,43370.0
2019-04-08 11:30:00,38.84,38.91,38.84,38.91,117570.0,35.3156,35.3793,35.3156,35.3793,117570.0
2019-04-08 11:35:00,38.9,38.92,38.89,38.9,39185.0,35.3702,35.3884,35.3611,35.3702,39185.0
2019-04-08 11:40:00,38.9,38.93,38.9,38.91,48830.0,35.3702,35.3975,35.3702,35.3793,48830.0
2019-04-08 11:45:00,38.91,38.92,38.87,38.91,38460.0,35.3793,35.3884,35.3429,35.3793,38460.0
2019-04-08 11:50:00,38.92,38.92,38.87,38.88,37175.0,35.3884,35.3884,35.3429,35.352,37175.0
2019-04-08 11:55:00,38.86,38.87,38.85,38.85,20430.0,35.3338,35.3429,35.3247,35.3247,20430.0
2019-04-08 12:00:00,38.86,38.86,38.79,38.81,46270.0,35.3338,35.3338,35.2702,35.2884,46270.0
2019-04-08 12:05:00,38.81,38.82,38.8,38.8,34320.0,35.2884,35.2974,35.2793,35.2793,34320.0
2019-04-08 12:10:00,38.81,38.83,38.81,38.82,19890.0,35.2884,35.3065,35.2884,35.2974,19890.0
2019-04-08 12:15:00,38.82,38.84,38.82,38.83,12805.0,35.2974,35.3156,35.2974,35.3065,12805.0
2019-04-08 12:20:00,38.83,38.84,38.81,38.84,70300.0,35.3065,35.3156,35.2884,35.3156,70300.0
2019-04-08 12:25:00,38.84,38.86,38.83,38.86,79205.0,35.3156,35.3338,35.3065,35.3338,79205.0
2019-04-08 12:30:00,38.86,38.86,38.82,38.83,77475.0,35.3338,35.3338,35.2974,35.3065,77475.0
2019-04-08 12:35:00,38.83,38.87,38.83,38.87,33470.0,35.3065,35.3429,35.3065,35.3429,33470.0
2019-04-08 12:40:00,38.88,38.88,38.84,38.85,37395.0,35.352,35.352,35.3156,35.3247,37395.0
2019-04-08 12:45:00,38.85,38.85,38.82,38.83,33205.0,35.3247,35.3247,35.2974,35.3065,33205.0
2019-04-08 12:50:00,38.83,38.84,38.83,38.83,25775.0,35.3065,35.3156,35.3065,35.3065,25775.0
2019-04-08 12:55:00,38.83,38.85,38.83,38.83,25020.0,35.3065,35.3247,35.3065,35.3065,25020.0
2019-04-08 13:00:00,38.84,38.84,38.84,38.84,8950.0,35.3156,35.3156,35.3156,35.3156,8950.0
2019-04-08 13:05:00,38.83,38.84,38.83,38.84,11545.0,35.3065,35.3156,35.3065,35.3156,11545.0
2019-04-08 13:10:00,38.84,38.85,38.83,38.83,24100.0,35.3156,35.3247,35.3065,35.3065,24100.0
2019-04-08 13:15:00,38.83,38.85,38.82,38.84,18810.0,35.3065,35.3247,35.2974,35.3156,18810.0
2019-04-08 13:20:00,38.84,38.86,38.84,38.86,33610.0,35.3156,35.3338,35.3156,35.3338,33610.0
2019-04-08 13:25:00,38.86,38.86,38.85,38.86,25535.0,35.3338,35.3338,35.3247,35.3338,25535.0
2019-04-08 13:30:00,38.85,38.86,38.85,38.86,23170.0,35.3247,35.3338,35.3247,35.3338,23170.0
2019-04-08 13:35:00,38.86,38.87,38.85,38.85,24840.0,35.3338,35.3429,35.3247,35.3247,24840.0
2019-04-08 13:40:00,38.85,38.86,38.84,38.84,31365.0,35.3247,35.3338,35.3156,35.3156,31365.0
2019-04-08 13:45:00,38.84,38.86,38.84,38.86,26290.0,35.3156,35.3338,35.3156,35.3338,26290.0
2019-04-08 13:50:00,38.85,38.89,38.84,38.88,43470.0,35.3247,35.3611,35.3156,35.352,43470.0
2019-04-08 13:55:00,38.88,38.89,38.88,38.89,34160.0,35.352,35.3611,35.352,35.3611,34160.0
2019-04-08 14:00:00,38.89,38.89,38.87,38.88,34270.0,35.3611,35.3611,35.3429,35.352,34270.0
2019-04-08 14:05:00,38.88,38.92,38.88,38.91,101750.0,35.352,35.3884,35.352,35.3793,101750.0
2019-04-08 14:10:00,38.92,38.92,38.89,38.9,37445.0,35.3884,35.3884,35.3611,35.3702,37445.0
2019-04-08 14:15:00,38.91,38.91,38.89,38.89,43110.0,35.3793,35.3793,35.3611,35.3611,43110.0
2019-04-08 14:20:00,38.89,38.89,38.88,38.89,26850.0,35.3611,35.3611,35.352,35.3611,26850.0
2019-04-08 14:25:00,38.88,38.89,38.88,38.88,24085.0,35.352,35.3611,35.352,35.352,24085.0
2019-04-08 14:30:00,38.88,38.89,38.87,38.88,88640.0,35.352,35.3611,35.3429,35.352,88640.0
2019-04-08 14:35:00,38.88,38.91,38.88,38.89,59865.0,35.352,35.3793,35.352,35.3611,59865.0
2019-04-08 14:40:00,38.89,38.9,38.88,38.88,46340.0,35.3611,35.3702,35.352,35.352,46340.0
2019-04-08 14:45:00,38.89,38.89,38.86,38.86,73550.0,35.3611,35.3611,35.3338,35.3338,73550.0
2019-04-08 14:50:00,38.87,38.88,38.86,38.87,31550.0,35.3429,35.352,35.3338,35.3429,31550.0
2019-04-08 14:55:00,38.87,38.88,38.86,38.87,55740.0,35.3429,35.352,35.3338,35.3429,55740.0
2019-04-08 15:00:00,38.87,38.88,38.86,38.88,66980.0,35.3429,35.352,35.3338,35.352,66980.0
2019-04-08 15:05:00,38.88,38.9,38.88,38.89,135750.0,35.352,35.3702,35.352,35.3611,135750.0
2019-04-08 15:10:00,38.88,38.89,38.88,38.89,72780.0,35.352,35.3611,35.352,35.3611,72780.0
2019-04-08 15:15:00,38.89,38.91,38.88,38.91,178370.0,35.3611,35.3793,35.352,35.3793,178370.0
2019-04-08 15:20:00,38.91,38.91,38.89,38.89,83980.0,35.3793,35.3793,35.3611,35.3611,83980.0
2019-04-08 15:25:00,38.88,38.89,38.88,38.88,45190.0,35.352,35.3611,35.352,35.352,45190.0
2019-04-08 15:30:00,38.88,38.91,38.87,38.9,291910.0,35.352,35.3793,35.3429,35.3702,291910.0
2019-04-08 15:35:00,38.9,38.9,38.89,38.89,112895.0,35.3702,35.3702,35.3611,35.3611,112895.0
2019-04-08 15:40:00,38.89,38.9,38.89,38.9,104175.0,35.3611,35.3702,35.3611,35.3702,104175.0
2019-04-08 15:45:00,38.9,38.92,38.9,38.91,134135.0,35.3702,35.3884,35.3702,35.3793,134135.0
2019-04-08 15:50:00,38.91,38.95,38.91,38.94,143090.0,35.3793,35.4156,35.3793,35.4066,143090.0
2019-04-08 15:55:00,38.94,38.95,38.92,38.94,191290.0,35.4066,35.4156,35.3884,35.4066,191290.0
2019-04-09 09:30:00,38.79,38.79,38.7,38.7,213105.0,35.2702,35.2702,35.1883,35.1883,213105.0
2019-04-09 09:35:00,38.68,38.69,38.64,38.66,195050.0,35.1701,35.1792,35.1338,35.152,195050.0
2019-04-09 09:40:00,38.66,38.67,38.62,38.67,34755.0,35.152,35.1611,35.1156,35.1611,34755.0
2019-04-09 09:45:00,38.67,38.69,38.65,38.66,180150.0,35.1611,35.1792,35.1429,35.152,180150.0
2019-04-09 09:50:00,38.65,38.76,38.65,38.74,117515.0,35.1429,35.2429,35.1429,35.2247,117515.0
2019-04-09 09:55:00,38.75,38.77,38.72,38.72,61185.0,35.2338,35.252,35.2065,35.2065,61185.0
2019-04-09 10:00:00,38.73,38.74,38.66,38.67,119715.0,35.2156,35.2247,35.152,35.1611,119715.0
2019-04-09 10:05:00,38.67,38.72,38.67,38.7,79755.0,35.1611,35.2065,35.1611,35.1883,79755.0
2019-04-09 10:10:00,38.69,38.7,38.67,38.67,31815.0,35.1792,35.1883,35.1611,35.1611,31815.0
2019-04-09 10:15:00,38.66,38.66,38.64,38.65,48295.0,35.152,35.152,35.1338,35.1429,48295.0
2019-04-09 10:20:00,38.66,38.69,38.66,38.69,52050.0,35.152,35.1792,35.152,35.1792,52050.0
2019-04-09 10:25:00,38.69,38.7,38.67,38.67,25435.0,35.1792,35.1883,35.1611,35.1611,25435.0
2019-04-09 10:30:00,38.67,38.68,38.63,38.65,58280.0,35.1611,35.1701,35.1247,35.1429,58280.0
2019-04-09 10:35:00,38.66,38.69,38.63,38.63,29825.0,35.152,35.1792,35.1247,35.1247,29825.0
2019-04-09 10:40:00,38.64,38.65,38.59,38.59,32300.0,35.1338,35.1429,35.0883,35.0883,32300.0
2019-04-09 10:45:00,38.58,38.6,38.57,38.57,37000.0,35.0792,35.0974,35.0701,35.0701,37000.0
2019-04-09 10:50:00,38.56,38.62,38.56,38.62,33825.0,35.061,35.1156,35.061,35.1156,33825.0
2019-04-09 10:55:00,38.61,38.65,38.59,38.64,30070.0,35.1065,35.1429,35.0883,35.1338,30070.0
2019-04-09 11:00:00,38.65,38.7,38.63,38.69,48735.0,35.1429,35.1883,35.1247,35.1792,48735.0
2019-04-09 11:05:00,38.69,38.71,38.68,38.69,62295.0,35.1792,35.1974,35.1701,35.1792,62295.0
2019-04-09 11:10:00,38.68,38.7,38.67,38.69,72715.0,35.1701,35.1883,35.1611,35.1792,72715.0
2019-04-09 11:15:00,38.69,38.72,38.69,38.69,63295.0,35.1792,35.2065,35.1792,35.1792,63295.0
2019-04-09 11:20:00,38.69,38.71,38.66,38.66,24305.0,35.1792,35.1974,35.152,35.152,24305.0
2019-04-09 11:25:00,38.66,38.7,38.66,38.69,25665.0,35.152,35.1883,35.152,35.1792,25665.0
2019-04-09 11:30:00,38.69,38.72,38.68,38.68,58350.0,35.1792,35.2065,35.1701,35.1701,58350.0
2019-04-09 11:35:00,38.66,38.71,38.66,38.69,26655.0,35.152,35.1974,35.152,35.1792,26655.0
2019-04-09 11:40:00,38.69,38.71,38.68,38.71,79775.0,35.1792,35.1974,35.1701,35.1974,79775.0
2019-04-09 11:45:00,38.72,38.72,38.69,38.72,30865.0,35.2065,35.2065,35.1792,35.2065,30865.0
2019-04-09 11:50:00,38.72,38.72,38.69,38.7,22155.0,35.2065,35.2065,35.1792,35.1883,22155.0
2019-04-09 11:55:00,38.7,38.72,38.7,38.71,62800.0,35.1883,35.2065,35.1883,35.1974,62800.0
2019-04-09 12:00:00,38.69,38.71,38.69,38.71,76570.0,35.1792,35.1974,35.1792,35.1974,76570.0
2019-04-09 12:05:00,38.7,38.74,38.7,38.73,74505.0,35.1883,35.2247,35.1883,35.2156,74505.0
2019-04-09 12:10:00,38.73,38.78,38.73,38.77,54145.0,35.2156,35.2611,35.2156,35.252,54145.0
2019-04-09 12:15:00,38.77,38.79,38.77,38.78,68910.0,35.252,35.2702,35.252,35.2611,68910.0
2019-04-09 12:20:00,38.78,38.79,38.76,38.76,50740.0,35.2611,35.2702,35.2429,35.2429,50740.0
2019-04-09 12:25:00,38.77,38.77,38.75,38.75,18135.0,35.252,35.252,35.2338,35.2338,18135.0
2019-04-09 12:30:00,38.75,38.76,38.74,38.75,38570.0,35.2338,35.2429,35.2247,35.2338,38570.0
2019-04-09 12:35:00,38.75,38.75,38.73,38.74,13210.0,35.2338,35.2338,35.2156,35.2247,13210.0
2019-04-09 12:40:00,38.73,38.75,38.73,38.73,7300.0,35.2156,35.2338,35.2156,35.2156,7300.0
2019-04-09 12:45:00,38.73,38.73,38.71,38.72,32120.0,35.2156,35.2156,35.1974,35.2065,32120.0
2019-04-09 12:50:00,38.71,38.73,38.71,38.73,15440.0,35.1974,35.2156,35.1974,35.2156,15440.0
2019-04-09 12:55:00,38.73,38.73,38.7,38.72,14805.0,35.2156,35.2156,35.1883,35.2065,14805.0
2019-04-09 13:00:00,38.7,38.7,38.68,38.69,13630.0,35.1883,35.1883,35.1701,35.1792,13630.0
2019-04-09 13:05:00,38.68,38.69,38.67,38.69,11405.0,35.1701,35.1792,35.1611,35.1792,11405.0
2019-04-09 13:10:00,38.69,38.7,38.68,38.68,21695.0,35.1792,35.1883,35.1701,35.1701,21695.0
2019-04-09 13:15:00,38.69,38.69,38.67,38.68,63100.0,35.1792,35.1792,35.1611,35.1701,63100.0
2019-04-09 13:20:00,38.68,38.68,38.67,38.67,14630.0,35.1701,35.1701,35.1611,35.1611,14630.0
2019-04-09 13:25:00,38.67,38.67,38.66,38.66,31750.0,35.1611,35.1611,35.152,35.152,31750.0
2019-04-09 13:30:00,38.66,38.66,38.65,38.66,19100.0,35.152,35.152,35.1429,35.152,19100.0
2019-04-09 13:35:00,38.66,38.66,38.66,38.66,17160.0,35.152,35.152,35.152,35.152,17160.0
2019-04-09 13:40:00,38.66,38.67,38.64,38.64,18315.0,35.152,35.1611,35.1338,35.1338,18315.0
2019-04-09 13:45:00,38.65,38.65,38.64,38.65,21245.0,35.1429,35.1429,35.1338,35.1429,21245.0
2019-04-09 13:50:00,38.65,38.65,38.62,38.62,25270.0,35.1429,35.1429,35.1156,35.1156,25270.0
2019-04-09 13:55:00,38.62,38.63,38.62,38.63,10980.0,35.1156,35.1247,35.1156,35.1247,10980.0
2019-04-09 14:00:00,38.63,38.63,38.61,38.61,31975.0,35.1247,35.1247,35.1065,35.1065,31975.0
2019-04-09 14:05:00,38.6,38.61,38.58,38.59,35450.0,35.0974,35.1065,35.0792,35.0883,35450.0
2019-04-09 14:10:00,38.6,38.61,38.59,38.61,79200.0,35.0974,35.1065,35.0883,35.1065,79200.0
2019-04-09 14:15:00,38.61,38.63,38.61,38.62,15240.0,35.1065,35.1247,35.1065,35.1156,15240.0
2019-04-09 14:20:00,38.62,38.62,38.59,38.59,27200.0,35.1156,35.1156,35.0883,35.0883,27200.0
2019-04-09 14:25:00,38.6,38.6,38.57,38.57,70290.0,35.0974,35.0974,35.0701,35.0701,70290.0
2019-04-09 14:30:00,38.58,38.6,38.58,38.58,41915.0,35.0792,35.0974,35.0792,35.0792,41915.0
2019-04-09 14:35:00,38.58,38.59,38.57,38.59,58955.0,35.0792,35.0883,35.0701,35.0883,58955.0
2019-04-09 14:40:00,38.59,38.59,38.53,38.54,26670.0,35.0883,35.0883,35.0338,35.0429,26670.0
2019-04-09 14:45:00,38.54,38.55,38.53,38.54,68585.0,35.0429,35.0519,35.0338,35.0429,68585.0
2019-04-09 14:50:00,38.55,38.57,38.55,38.56,31125.0,35.0519,35.0701,35.0519,35.061,31125.0
2019-04-09 14:55:00,38.56,38.57,38.54,38.55,120865.0,35.061,35.0701,35.0429,35.0519,120865.0
2019-04-09 15:00:00,38.55,38.58,38.55,38.56,40280.0,35.0519,35.0792,35.0519,35.061,40280.0
2019-04-09 15:05:00,38.56,38.56,38.54,38.55,148625.0,35.061,35.061,35.0429,35.0519,148625.0
2019-04-09 15:10:00,38.56,38.56,38.54,38.54,31455.0,35.061,35.061,35.0429,35.0429,31455.0
2019-04-09 15:15:00,38.55,38.57,38.54,38.54,37545.0,35.0519,35.0701,35.0429,35.0429,37545.0
2019-04-09 15:20:00,38.54,38.54,38.51,38.52,69520.0,35.0429,35.0429,35.0156,35.0247,69520.0
2019-04-09 15:25:00,38.52,38.52,38.48,38.49,133505.0,35.0247,35.0247,34.9883,34.9974,133505.0
2019-04-09 15:30:00,38.49,38.52,38.48,38.52,168755.0,34.9974,35.0247,34.9883,35.0247,168755.0
2019-04-09 15:35:00,38.52,38.53,38.51,38.53,115435.0,35.0247,35.0338,35.0156,35.0338,115435.0
2019-04-09 15:40:00,38.53,38.54,38.51,38.52,86665.0,35.0338,35.0429,35.0156,35.0247,86665.0
2019-04-09 15:45:00,38.52,38.54,38.52,38.53,87795.0,35.0247,35.0429,35.0247,35.0338,87795.0
2019-04-09 15:50:00,38.52,38.52,38.47,38.47,173060.0,35.0247,35.0247,34.9792,34.9792,173060.0
2019-04-09 15:55:00,38.47,38.51,38.43,38.51,326500.0,34.9792,35.0156,34.9428,35.0156,326500.0
2019-04-10 09:30:00,38.59,38.62,38.57,38.61,147555.0,35.0883,35.1156,35.0701,35.1065,147555.0
2019-04-10 09:35:00,38.63,38.64,38.59,38.59,475995.0,35.1247,35.1338,35.0883,35.0883,475995.0
2019-04-10 09:40:00,38.59,38.62,38.58,38.6,48300.0,35.0883,35.1156,35.0792,35.0974,48300.0
2019-04-10 09:45:00,38.6,38.65,38.6,38.64,100690.0,35.0974,35.1429,35.0974,35.1338,100690.0
2019-04-10 09:50:00,38.63,38.64,38.57,38.63,41045.0,35.1247,35.1338,35.0701,35.1247,41045.0
2019-04-10 09:55:00,38.63,38.67,38.63,38.67,24355.0,35.1247,35.1611,35.1247,35.1611,24355.0
2019-04-10 10:00:00,38.68,38.69,38.64,38.64,18155.0,35.1701,35.1792,35.1338,35.1338,18155.0
2019-04-10 10:05:00,38.64,38.64,38.59,38.59,12690.0,35.1338,35.1338,35.0883,35.0883,12690.0
2019-04-10 10:10:00,38.58,38.61,38.56,38.59,23110.0,35.0792,35.1065,35.061,35.0883,23110.0
2019-04-10 10:15:00,38.58,38.61,38.58,38.61,46945.0,35.0792,35.1065,35.0792,35.1065,46945.0
2019-04-10 10:20:00,38.62,38.63,38.59,38.6,12135.0,35.1156,35.1247,35.0883,35.0974,12135.0
2019-04-10 10:25:00,38.6,38.61,38.59,38.61,92065.0,35.0974,35.1065,35.0883,35.1065,92065.0
2019-04-10 10:30:00,38.6,38.68,38.6,38.65,79190.0,35.0974,35.1701,35.0974,35.1429,79190.0
2019-04-10 10:35:00,38.67,38.67,38.65,38.65,65015.0,35.1611,35.1611,35.1429,35.1429,65015.0
2019-04-10 10:40:00,38.64,38.67,38.63,38.65,23220.0,35.1338,35.1611,35.1247,35.1429,23220.0
2019-04-10 10:45:00,38.66,38.68,38.65,38.66,15925.0,35.152,35.1701,35.1429,35.152,15925.0
2019-04-10 10:50:00,38.67,38.68,38.64,38.66,27930.0,35.1611,35.1701,35.1338,35.152,27930.0
2019-04-10 10:55:00,38.68,38.69,38.66,38.68,51040.0,35.1701,35.1792,35.152,35.1701,51040.0
2019-04-10 11:00:00,38.69,38.74,38.69,38.72,77135.0,35.1792,35.2247,35.1792,35.2065,77135.0
2019-04-10 11:05:00,38.72,38.74,38.72,38.73,38320.0,35.2065,35.2247,35.2065,35.2156,38320.0
2019-04-10 11:10:00,38.72,38.72,38.7,38.7,27170.0,35.2065,35.2065,35.1883,35.1883,27170.0
2019-04-10 11:15:00,38.71,38.73,38.69,38.7,8430.0,35.1974,35.2156,35.1792,35.1883,8430.0
2019-04-10 11:20:00,38.68,38.7,38.67,38.69,12510.0,35.1701,35.1883,35.1611,35.1792,12510.0
2019-04-10 11:25:00,38.69,38.7,38.65,38.67,14980.0,35.1792,35.1883,35.1429,35.1611,14980.0
2019-04-10 11:30:00,38.69,38.71,38.69,38.7,11250.0,35.1792,35.1974,35.1792,35.1883,11250.0
2019-04-10 11:35:00,38.7,38.72,38.7,38.71,25030.0,35.1883,35.2065,35.1883,35.1974,25030.0
2019-04-10 11:40:00,38.72,38.73,38.7,38.72,28835.0,35.2065,35.2156,35.1883,35.2065,28835.0
2019-04-10 11:45:00,38.73,38.73,38.7,38.7,12050.0,35.2156,35.2156,35.1883,35.1883,12050.0
2019-04-10 11:50:00,38.7,38.71,38.66,38.7,85145.0,35.1883,35.1974,35.152,35.1883,85145.0
2019-04-10 11:55:00,38.7,38.72,38.69,38.71,22495.0,35.1883,35.2065,35.1792,35.1974,22495.0
2019-04-10 12:00:00,38.71,38.74,38.7,38.71,41660.0,35.1974,35.2247,35.1883,35.1974,41660.0
2019-04-10 12:05:00,38.71,38.72,38.7,38.71,61560.0,35.1974,35.2065,35.1883,35.1974,61560.0
2019-04-10 12:10:00,38.71,38.71,38.69,38.7,26905.0,35.1974,35.1974,35.1792,35.1883,26905.0
2019-04-10 12:15:00,38.7,38.72,38.7,38.72,37120.0,35.1883,35.2065,35.1883,35.2065,37120.0
2019-04-10 12:20:00,38.72,38.75,38.71,38.74,27595.0,35.2065,35.2338,35.1974,35.2247,27595.0
2019-04-10 12:25:00,38.74,38.75,38.73,38.75,46810.0,35.2247,35.2338,35.2156,35.2338,46810.0
2019-04-10 12:30:00,38.75,38.78,38.75,38.77,42950.0,35.2338,35.2611,35.2338,35.252,42950.0
2019-04-10 12:35:00,38.77,38.77,38.73,38.73,10480.0,35.252,35.252,35.2156,35.2156,10480.0
2019-04-10 12:40:00,38.73,38.75,38.73,38.74,12110.0,35.2156,35.2338,35.2156,35.2247,12110.0
2019-04-10 12:45:00,38.74,38.75,38.73,38.75,42830.0,35.2247,35.2338,35.2156,35.2338,42830.0
2019-04-10 12:50:00,38.75,38.76,38.74,38.75,32595.0,35.2338,35.2429,35.2247,35.2338,32595.0
2019-04-10 12:55:00,38.76,38.76,38.75,38.75,34515.0,35.2429,35.2429,35.2338,35.2338,34515.0
2019-04-10 13:00:00,38.76,38.77,38.74,38.75,20835.0,35.2429,35.252,35.2247,35.2338,20835.0
2019-04-10 13:05:00,38.76,38.77,38.75,38.76,55495.0,35.2429,35.252,35.2338,35.2429,55495.0
2019-04-10 13:10:00,38.76,38.76,38.75,38.76,78745.0,35.2429,35.2429,35.2338,35.2429,78745.0
2019-04-10 13:15:00,38.77,38.79,38.76,38.79,17600.0,35.252,35.2702,35.2429,35.2702,17600.0
2019-04-10 13:20:00,38.79,38.79,38.79,38.79,13320.0,35.2702,35.2702,35.2702,35.2702,13320.0
2019-04-10 13:25:00,38.79,38.8,38.79,38.79,24995.0,35.2702,35.2793,35.2702,35.2702,24995.0
2019-04-10 13:30:00,38.79,38.8,38.79,38.79,22220.0,35.2702,35.2793,35.2702,35.2702,22220.0
2019-04-10 13:35:00,38.79,38.8,38.79,38.79,73360.0,35.2702,35.2793,35.2702,35.2702,73360.0
2019-04-10 13:40:00,38.78,38.79,38.77,38.79,31590.0,35.2611,35.2702,35.252,35.2702,31590.0
2019-04-10 13:45:00,38.78,38.79,38.78,38.79,55985.0,35.2611,35.2702,35.2611,35.2702,55985.0
2019-04-10 13:50:00,38.79,38.8,38.77,38.77,103060.0,35.2702,35.2793,35.252,35.252,103060.0
2019-04-10 13:55:00,38.77,38.83,38.77,38.83,51795.0,35.252,35.3065,35.252,35.3065,51795.0
2019-04-10 14:00:00,38.83,38.85,38.81,38.82,71155.0,35.3065,35.3247,35.2884,35.2974,71155.0
2019-04-10 14:05:00,38.81,38.82,38.79,38.79,58460.0,35.2884,35.2974,35.2702,35.2702,58460.0
2019-04-10 14:10:00,38.79,38.79,38.74,38.77,65330.0,35.2702,35.2702,35.2247,35.252,65330.0
2019-04-10 14:15:00,38.78,38.81,38.78,38.8,48265.0,35.2611,35.2884,35.2611,35.2793,48265.0
2019-04-10 14:20:00,38.81,38.82,38.76,38.78,67590.0,35.2884,35.2974,35.2429,35.2611,67590.0
2019-04-10 14:25:00,38.78,38.8,38.78,38.8,30985.0,35.2611,35.2793,35.2611,35.2793,30985.0
2019-04-10 14:30:00,38.78,38.81,38.77,38.78,54745.0,35.2611,35.2884,35.252,35.2611,54745.0
2019-04-10 14:35:00,38.78,38.82,38.78,38.8,52685.0,35.2611,35.2974,35.2611,35.2793,52685.0
2019-04-10 14:40:00,38.8,38.83,38.8,38.83,28235.0,35.2793,35.3065,35.2793,35.3065,28235.0
2019-04-10 14:45:00,38.83,38.83,38.82,38.83,23370.0,35.3065,35.3065,35.2974,35.3065,23370.0
2019-04-10 14:50:00,38.83,38.85,38.83,38.85,71115.0,35.3065,35.3247,35.3065,35.3247,71115.0
2019-04-10 14:55:00,38.84,38.85,38.84,38.84,65505.0,35.3156,35.3247,35.3156,35.3156,65505.0
2019-04-10 15:00:00,38.85,38.89,38.85,38.88,174170.0,35.3247,35.3611,35.3247,35.352,174170.0
2019-04-10 15:05:00,38.88,38.89,38.87,38.89,65225.0,35.352,35.3611,35.3429,35.3611,65225.0
2019-04-10 15:10:00,38.89,38.89,38.87,38.87,49640.0,35.3611,35.3611,35.3429,35.3429,49640.0
2019-04-10 15:15:00,38.88,38.89,38.87,38.88,81390.0,35.352,35.3611,35.3429,35.352,81390.0
2019-04-10 15:20:00,38.88,38.89,38.87,38.88,53390.0,35.352,35.3611,35.3429,35.352,53390.0
2019-04-10 15:25:00,38.87,38.88,38.86,38.87,70800.0,35.3429,35.352,35.3338,35.3429,70800.0
2019-04-10 15:30:00,38.87,38.89,38.86,38.88,92705.0,35.3429,35.3611,35.3338,35.352,92705.0
2019-04-10 15:35:00,38.88,38.9,38.86,38.86,137540.0,35.352,35.3702,35.3338,35.3338,137540.0
2019-04-10 15:40:00,38.87,38.88,38.86,38.88,141425.0,35.3429,35.352,35.3338,35.352,141425.0
2019-04-10 15:45:00,38.88,38.88,38.85,38.86,127110.0,35.352,35.352,35.3247,35.3338,127110.0
2019-04-10 15:50:00,38.86,38.86,38.83,38.84,316730.0,35.3338,35.3338,35.3065,35.3156,316730.0
2019-04-10 15:55:00,38.84,38.86,38.82,38.85,441820.0,35.3156,35.3338,35.2974,35.3247,441820.0
2019-04-11 09:30:00,38.92,38.92,38.87,38.87,218935.0,35.3884,35.3884,35.3429,35.3429,218935.0
2019-04-11 09:35:00,38.89,38.9,38.83,38.88,125860.0,35.3611,35.3702,35.3065,35.352,125860.0
2019-04-11 09:40:00,38.87,38.96,38.87,38.95,62530.0,35.3429,35.4247,35.3429,35.4156,62530.0
2019-04-11 09:45:00,38.96,39.01,38.96,38.99,92585.0,35.4247,35.4702,35.4247,35.452,92585.0
2019-04-11 09:50:00,38.98,39.0,38.93,38.93,51175.0,35.4429,35.4611,35.3975,35.3975,51175.0
2019-04-11 09:55:00,38.93,38.98,38.93,38.96,26690.0,35.3975,35.4429,35.3975,35.4247,26690.0
2019-04-11 10:00:00,38.97,38.98,38.95,38.96,52100.0,35.4338,35.4429,35.4156,35.4247,52100.0
2019-04-11 10:05:00,38.96,38.97,38.92,38.93,72710.0,35.4247,35.4338,35.3884,35.3975,72710.0
2019-04-11 10:10:00,38.93,38.97,38.9,38.97,85275.0,35.3975,35.4338,35.3702,35.4338,85275.0
2019-04-11 10:15:00,38.98,39.01,38.96,38.99,74890.0,35.4429,35.4702,35.4247,35.452,74890.0
2019-04-11 10:20:00,38.99,39.0,38.97,39.0,71735.0,35.452,35.4611,35.4338,35.4611,71735.0
2019-04-11 10:25:00,38.99,38.99,38.97,38.99,175220.0,35.452,35.452,35.4338,35.452,175220.0
2019-04-11 10:30:00,38.99,38.99,38.94,38.95,150930.0,35.452,35.452,35.4066,35.4156,150930.0
2019-04-11 10:35:00,38.95,38.98,38.94,38.98,175110.0,35.4156,35.4429,35.4066,35.4429,175110.0
2019-04-11 10:40:00,38.98,39.02,38.98,38.99,131890.0,35.4429,35.4793,35.4429,35.452,131890.0
2019-04-11 10:45:00,39.0,39.02,38.98,39.0,92650.0,35.4611,35.4793,35.4429,35.4611,92650.0
2019-04-11 10:50:00,39.01,39.01,38.98,38.98,41085.0,35.4702,35.4702,35.4429,35.4429,41085.0
2019-04-11 10:55:00,38.98,38.98,38.95,38.95,52670.0,35.4429,35.4429,35.4156,35.4156,52670.0
2019-04-11 11:00:00,38.94,38.96,38.9,38.94,60300.0,35.4066,35.4247,35.3702,35.4066,60300.0
2019-04-11 11:05:00,38.94,38.98,38.93,38.97,35755.0,35.4066,35.4429,35.3975,35.4338,35755.0
2019-04-11 11:10:00,38.97,38.99,38.96,38.99,154740.0,35.4338,35.452,35.4247,35.452,154740.0
2019-04-11 11:15:00,38.98,38.99,38.97,38.98,83960.0,35.4429,35.452,35.4338,35.4429,83960.0
2019-04-11 11:20:00,38.98,39.0,38.96,38.97,94665.0,35.4429,35.4611,35.4247,35.4338,94665.0
2019-04-11 11:25:00,38.96,38.97,38.96,38.97,51465.0,35.4247,35.4338,35.4247,35.4338,51465.0
2019-04-11 11:30:00,38.97,38.97,38.93,38.93,108270.0,35.4338,35.4338,35.3975,35.3975,108270.0
2019-04-11 11:35:00,38.93,38.95,38.89,38.89,118745.0,35.3975,35.4156,35.3611,35.3611,118745.0
2019-04-11 11:40:00,38.89,38.89,38.82,38.86,85775.0,35.3611,35.3611,35.2974,35.3338,85775.0
2019-04-11 11:45:00,38.87,38.89,38.87,38.89,50755.0,35.3429,35.3611,35.3429,35.3611,50755.0
2019-04-11 11:50:00,38.9,38.91,38.88,38.89,37980.0,35.3702,35.3793,35.352,35.3611,37980.0
2019-04-11 11:55:00,38.89,38.92,38.89,38.91,22340.0,35.3611,35.3884,35.3611,35.3793,22340.0
2019-04-11 12:00:00,38.91,38.91,38.89,38.9,15185.0,35.3793,35.3793,35.3611,35.3702,15185.0
2019-04-11 12:05:00,38.91,38.91,38.87,38.88,22020.0,35.3793,35.3793,35.3429,35.352,22020.0
2019-04-11 12:10:00,38.89,38.89,38.87,38.89,16080.0,35.3611,35.3611,35.3429,35.3611,16080.0
2019-04-11 12:15:00,38.88,38.9,38.87,38.89,25105.0,35.352,35.3702,35.3429,35.3611,25105.0
2019-04-11 12:20:00,38.89,38.9,38.87,38.9,38435.0,35.3611,35.3702,35.3429,35.3702,38435.0
2019-04-11 12:25:00,38.89,38.89,38.87,38.88,30915.0,35.3611,35.3611,35.3429,35.352,30915.0
2019-04-11 12:30:00,38.88,38.89,38.87,38.89,43805.0,35.352,35.3611,35.3429,35.3611,43805.0
2019-04-11 12:35:00,38.88,38.91,38.88,38.9,47510.0,35.352,35.3793,35.352,35.3702,47510.0
2019-04-11 12:40:00,38.9,38.9,38.88,38.89,21000.0,35.3702,35.3702,35.352,35.3611,21000.0
2019-04-11 12:45:00,38.89,38.9,38.89,38.9,26355.0,35.3611,35.3702,35.3611,35.3702,26355.0
2019-04-11 12:50:00,38.9,38.94,38.9,38.94,12945.0,35.3702,35.4066,35.3702,35.4066,12945.0
2019-04-11 12:55:00,38.93,38.95,38.92,38.95,21030.0,35.3975,35.4156,35.3884,35.4156,21030.0
2019-04-11 13:00:00,38.94,38.96,38.93,38.95,149035.0,35.4066,35.4247,35.3975,35.4156,149035.0
2019-04-11 13:05:00,38.96,38.96,38.95,38.95,15320.0,35.4247,35.4247,35.4156,35.4156,15320.0
2019-04-11 13:10:00,38.95,38.96,38.94,38.94,34450.0,35.4156,35.4247,35.4066,35.4066,34450.0
2019-04-11 13:15:00,38.94,38.95,38.94,38.94,25100.0,35.4066,35.4156,35.4066,35.4066,25100.0
2019-04-11 13:20:00,38.95,38.95,38.93,38.93,17905.0,35.4156,35.4156,35.3975,35.3975,17905.0
2019-04-11 13:25:00,38.93,38.95,38.93,38.94,33075.0,35.3975,35.4156,35.3975,35.4066,33075.0
2019-04-11 13:30:00,38.94,38.94,38.91,38.91,38485.0,35.4066,35.4066,35.3793,35.3793,38485.0
2019-04-11 13:35:00,38.92,38.92,38.91,38.91,13840.0,35.3884,35.3884,35.3793,35.3793,13840.0
2019-04-11 13:40:00,38.91,38.91,38.88,38.9,17045.0,35.3793,35.3793,35.352,35.3702,17045.0
2019-04-11 13:45:00,38.9,38.93,38.9,38.92,13425.0,35.3702,35.3975,35.3702,35.3884,13425.0
2019-04-11 13:50:00,38.92,38.94,38.92,38.93,26005.0,35.3884,35.4066,35.3884,35.3975,26005.0
2019-04-11 13:55:00,38.92,38.93,38.91,38.91,37705.0,35.3884,35.3975,35.3793,35.3793,37705.0
2019-04-11 14:00:00,38.92,38.93,38.91,38.92,16305.0,35.3884,35.3975,35.3793,35.3884,16305.0
2019-04-11 14:05:00,38.93,38.93,38.9,38.91,33985.0,35.3975,35.3975,35.3702,35.3793,33985.0
2019-04-11 14:10:00,38.9,38.93,38.9,38.93,23260.0,35.3702,35.3975,35.3702,35.3975,23260.0
2019-04-11 14:15:00,38.92,38.93,38.91,38.91,42635.0,35.3884,35.3975,35.3793,35.3793,42635.0
2019-04-11 14:20:00,38.91,38.92,38.91,38.91,47885.0,35.3793,35.3884,35.3793,35.3793,47885.0
2019-04-11 14:25:00,38.9,38.91,38.9,38.9,58845.0,35.3702,35.3793,35.3702,35.3702,58845.0
2019-04-11 14:30:00,38.89,38.91,38.89,38.91,33425.0,35.3611,35.3793,35.3611,35.3793,33425.0
2019-04-11 14:35:00,38.9,38.9,38.89,38.89,35985.0,35.3702,35.3702,35.3611,35.3611,35985.0
2019-04-11 14:40:00,38.9,38.91,38.89,38.91,41090.0,35.3702,35.3793,35.3611,35.3793,41090.0
2019-04-11 14:45:00,38.9,38.9,38.89,38.89,16880.0,35.3702,35.3702,35.3611,35.3611,16880.0
2019-04-11 14:50:00,38.88,38.89,38.87,38.88,35565.0,35.352,35.3611,35.3429,35.352,35565.0
2019-04-11 14:55:00,38.88,38.9,38.87,38.9,64875.0,35.352,35.3702,35.3429,35.3702,64875.0
2019-04-11 15:00:00,38.9,38.92,38.89,38.92,47740.0,35.3702,35.3884,35.3611,35.3884,47740.0
2019-04-11 15:05:00,38.92,38.94,38.92,38.92,39390.0,35.3884,35.4066,35.3884,35.3884,39390.0
2019-04-11 15:10:00,38.92,38.92,38.91,38.91,61525.0,35.3884,35.3884,35.3793,35.3793,61525.0
2019-04-11 15:15:00,38.91,38.93,38.91,38.93,45675.0,35.3793,35.3975,35.3793,35.3975,45675.0
2019-04-11 15:20:00,38.93,38.93,38.91,38.92,258965.0,35.3975,35.3975,35.3793,35.3884,258965.0
2019-04-11 15:25:00,38.92,38.93,38.9,38.91,41105.0,35.3884,35.3975,35.3702,35.3793,41105.0
2019-04-11 15:30:00,38.91,38.95,38.91,38.94,264585.0,35.3793,35.4156,35.3793,35.4066,264585.0
2019-04-11 15:35:00,38.95,38.95,38.93,38.94,171790.0,35.4156,35.4156,35.3975,35.4066,171790.0
2019-04-11 15:40:00,38.94,38.95,38.93,38.94,90115.0,35.4066,35.4156,35.3975,35.4066,90115.0
2019-04-11 15:45:00,38.94,38.95,38.93,38.94,65700.0,35.4066,35.4156,35.3975,35.4066,65700.0
2019-04-11 15:50:00,38.93,38.97,38.93,38.97,124850.0,35.3975,35.4338,35.3975,35.4338,124850.0
2019-04-11 15:55:00,38.97,38.98,38.96,38.97,204325.0,35.4338,35.4429,35.4247,35.4338,204325.0
2019-04-12 09:30:00,39.21,39.21,39.16,39.19,250360.0,35.6521,35.6521,35.6066,35.6339,250360.0
2019-04-12 09:35:00,39.2,39.29,39.18,39.29,246990.0,35.643,35.7248,35.6248,35.7248,246990.0
2019-04-12 09:40:00,39.28,39.28,39.25,39.27,76215.0,35.7157,35.7157,35.6884,35.7066,76215.0
2019-04-12 09:45:00,39.29,39.29,39.23,39.23,140190.0,35.7248,35.7248,35.6702,35.6702,140190.0
2019-04-12 09:50:00,39.23,39.29,39.21,39.27,149660.0,35.6702,35.7248,35.6521,35.7066,149660.0
2019-04-12 09:55:00,39.28,39.33,39.28,39.33,206220.0,35.7157,35.7612,35.7157,35.7612,206220.0
2019-04-12 10:00:00,39.33,39.34,39.25,39.25,72250.0,35.7612,35.7703,35.6884,35.6884,72250.0
2019-04-12 10:05:00,39.24,39.26,39.21,39.21,78810.0,35.6793,35.6975,35.6521,35.6521,78810.0
2019-04-12 10:10:00,39.22,39.24,39.19,39.19,36185.0,35.6611,35.6793,35.6339,35.6339,36185.0
2019-04-12 10:15:00,39.21,39.21,39.18,39.18,37735.0,35.6521,35.6521,35.6248,35.6248,37735.0
2019-04-12 10:20:00,39.18,39.22,39.18,39.2,75545.0,35.6248,35.6611,35.6248,35.643,75545.0
2019-04-12 10:25:00,39.21,39.23,39.19,39.2,78770.0,35.6521,35.6702,35.6339,35.643,78770.0
2019-04-12 10:30:00,39.21,39.22,39.15,39.15,107205.0,35.6521,35.6611,35.5975,35.5975,107205.0
2019-04-12 10:35:00,39.15,39.17,39.12,39.12,32950.0,35.5975,35.6157,35.5702,35.5702,32950.0
2019-04-12 10:40:00,39.1,39.1,39.08,39.09,53585.0,35.552,35.552,35.5339,35.5429,53585.0
2019-04-12 10:45:00,39.1,39.1,39.08,39.1,35945.0,35.552,35.552,35.5339,35.552,35945.0
2019-04-12 10:50:00,39.1,39.13,39.08,39.12,42400.0,35.552,35.5793,35.5339,35.5702,42400.0
2019-04-12 10:55:00,39.12,39.12,39.08,39.1,40850.0,35.5702,35.5702,35.5339,35.552,40850.0
2019-04-12 11:00:00,39.09,39.09,39.06,39.08,42555.0,35.5429,35.5429,35.5157,35.5339,42555.0
2019-04-12 11:05:00,39.08,39.09,39.06,39.09,23535.0,35.5339,35.5429,35.5157,35.5429,23535.0
2019-04-12 11:10:00,39.09,39.1,39.07,39.08,39375.0,35.5429,35.552,35.5248,35.5339,39375.0
2019-04-12 11:15:00,39.08,39.1,39.07,39.1,32085.0,35.5339,35.552,35.5248,35.552,32085.0
2019-04-12 11:20:00,39.1,39.12,39.1,39.11,16905.0,35.552,35.5702,35.552,35.5611,16905.0
2019-04-12 11:25:00,39.11,39.13,39.1,39.13,39830.0,35.5611,35.5793,35.552,35.5793,39830.0
2019-04-12 11:30:00,39.12,39.13,39.11,39.13,17400.0,35.5702,35.5793,35.5611,35.5793,17400.0
2019-04-12 11:35:00,39.13,39.13,39.09,39.09,30745.0,35.5793,35.5793,35.5429,35.5429,30745.0
2019-04-12 11:40:00,39.09,39.1,39.07,39.08,26840.0,35.5429,35.552,35.5248,35.5339,26840.0
2019-04-12 11:45:00,39.07,39.07,39.05,39.07,15695.0,35.5248,35.5248,35.5066,35.5248,15695.0
2019-04-12 11:50:00,39.09,39.11,39.09,39.11,17155.0,35.5429,35.5611,35.5429,35.5611,17155.0
2019-04-12 11:55:00,39.11,39.13,39.11,39.12,64280.0,35.5611,35.5793,35.5611,35.5702,64280.0
2019-04-12 12:00:00,39.1,39.13,39.1,39.13,25275.0,35.552,35.5793,35.552,35.5793,25275.0
2019-04-12 12:05:00,39.13,39.15,39.12,39.15,35130.0,35.5793,35.5975,35.5702,35.5975,35130.0
2019-04-12 12:10:00,39.15,39.16,39.14,39.16,21810.0,35.5975,35.6066,35.5884,35.6066,21810.0
2019-04-12 12:15:00,39.16,39.19,39.16,39.18,91860.0,35.6066,35.6339,35.6066,35.6248,91860.0
2019-04-12 12:20:00,39.18,39.18,39.16,39.18,51615.0,35.6248,35.6248,35.6066,35.6248,51615.0
2019-04-12 12:25:00,39.18,39.18,39.16,39.17,37480.0,35.6248,35.6248,35.6066,35.6157,37480.0
2019-04-12 12:30:00,39.17,39.18,39.17,39.17,14180.0,35.6157,35.6248,35.6157,35.6157,14180.0
2019-04-12 12:35:00,39.18,39.19,39.16,39.19,72345.0,35.6248,35.6339,35.6066,35.6339,72345.0
2019-04-12 12:40:00,39.19,39.21,39.19,39.21,102070.0,35.6339,35.6521,35.6339,35.6521,102070.0
2019-04-12 12:45:00,39.2,39.2,39.18,39.2,39015.0,35.643,35.643,35.6248,35.643,39015.0
2019-04-12 12:50:00,39.2,39.22,39.2,39.21,42195.0,35.643,35.6611,35.643,35.6521,42195.0
2019-04-12 12:55:00,39.21,39.22,39.2,39.21,18750.0,35.6521,35.6611,35.643,35.6521,18750.0
2019-04-12 13:00:00,39.22,39.23,39.22,39.23,14620.0,35.6611,35.6702,35.6611,35.6702,14620.0
2019-04-12 13:05:00,39.23,39.23,39.22,39.23,15760.0,35.6702,35.6702,35.6611,35.6702,15760.0
2019-04-12 13:10:00,39.23,39.24,39.22,39.23,21150.0,35.6702,35.6793,35.6611,35.6702,21150.0
2019-04-12 13:15:00,39.23,39.25,39.22,39.25,39535.0,35.6702,35.6884,35.6611,35.6884,39535.0
2019-04-12 13:20:00,39.24,39.24,39.22,39.23,37985.0,35.6793,35.6793,35.6611,35.6702,37985.0
2019-04-12 13:25:00,39.23,39.24,39.23,39.23,20800.0,35.6702,35.6793,35.6702,35.6702,20800.0
2019-04-12 13:30:00,39.23,39.23,39.22,39.22,15920.0,35.6702,35.6702,35.6611,35.6611,15920.0
2019-04-12 13:35:00,39.23,39.24,39.22,39.22,115610.0,35.6702,35.6793,35.6611,35.6611,115610.0
2019-04-12 13:40:00,39.22,39.23,39.2,39.22,104600.0,35.6611,35.6702,35.643,35.6611,104600.0
2019-04-12 13:45:00,39.22,39.23,39.21,39.22,74000.0,35.6611,35.6702,35.6521,35.6611,74000.0
2019-04-12 13:50:00,39.22,39.22,39.21,39.22,12825.0,35.6611,35.6611,35.6521,35.6611,12825.0
2019-04-12 13:55:00,39.22,39.23,39.21,39.21,28690.0,35.6611,35.6702,35.6521,35.6521,28690.0
2019-04-12 14:00:00,39.2,39.24,39.2,39.23,30930.0,35.643,35.6793,35.643,35.6702,30930.0
2019-04-12 14:05:00,39.24,39.24,39.23,39.24,34380.0,35.6793,35.6793,35.6702,35.6793,34380.0
2019-04-12 14:10:00,39.24,39.24,39.21,39.24,18825.0,35.6793,35.6793,35.6521,35.6793,18825.0
2019-04-12 14:15:00,39.24,39.24,39.23,39.23,52185.0,35.6793,35.6793,35.6702,35.6702,52185.0
2019-04-12 14:20:00,39.23,39.24,39.22,39.24,19490.0,35.6702,35.6793,35.6611,35.6793,19490.0
2019-04-12 14:25:00,39.24,39.24,39.22,39.24,31685.0,35.6793,35.6793,35.6611,35.6793,31685.0
2019-04-12 14:30:00,39.24,39.24,39.23,39.23,25795.0,35.6793,35.6793,35.6702,35.6702,25795.0
2019-04-12 14:35:00,39.23,39.24,39.23,39.23,31635.0,35.6702,35.6793,35.6702,35.6702,31635.0
2019-04-12 14:40:00,39.23,39.24,39.21,39.21,46965.0,35.6702,35.6793,35.6521,35.6521,46965.0
2019-04-12 14:45:00,39.21,39.22,39.19,39.19,25905.0,35.6521,35.6611,35.6339,35.6339,25905.0
2019-04-12 14:50:00,39.19,39.2,39.18,39.19,56185.0,35.6339,35.643,35.6248,35.6339,56185.0
2019-04-12 14:55:00,39.19,39.2,39.19,39.2,60335.0,35.6339,35.643,35.6339,35.643,60335.0
2019-04-12 15:00:00,39.2,39.2,39.18,39.2,35465.0,35.643,35.643,35.6248,35.643,35465.0
2019-04-12 15:05:00,39.19,39.21,39.19,39.2,7035.0,35.6339,35.6521,35.6339,35.643,7035.0
2019-04-12 15:10:00,39.21,39.23,39.2,39.23,29300.0,35.6521,35.6702,35.643,35.6702,29300.0
2019-04-12 15:15:00,39.22,39.24,39.22,39.22,88450.0,35.6611,35.6793,35.6611,35.6611,88450.0
2019-04-12 15:20:00,39.21,39.22,39.21,39.22,33990.0,35.6521,35.6611,35.6521,35.6611,33990.0
2019-04-12 15:25:00,39.22,39.24,39.22,39.23,66860.0,35.6611,35.6793,35.6611,35.6702,66860.0
2019-04-12 15:30:00,39.24,39.25,39.22,39.25,77700.0,35.6793,35.6884,35.6611,35.6884,77700.0
2019-04-12 15:35:00,39.25,39.27,39.23,39.27,72920.0,35.6884,35.7066,35.6702,35.7066,72920.0
2019-04-12 15:40:00,39.27,39.27,39.25,39.25,69125.0,35.7066,35.7066,35.6884,35.6884,69125.0
2019-04-12 15:45:00,39.25,39.27,39.24,39.26,73170.0,35.6884,35.7066,35.6793,35.6975,73170.0
2019-04-12 15:50:00,39.26,39.26,39.23,39.24,76800.0,35.6975,35.6975,35.6702,35.6793,76800.0
2019-04-12 15:55:00,39.24,39.27,39.24,39.27,181335.0,35.6793,35.7066,35.6793,35.7066,181335.0
2019-04-15 09:30:00,39.32,39.35,39.3,39.33,212405.0,35.7521,35.7794,35.7339,35.7612,212405.0
2019-04-15 09:35:00,39.31,39.31,39.25,39.27,51125.0,35.743,35.743,35.6884,35.7066,51125.0
2019-04-15 09:40:00,39.27,39.28,39.25,39.25,75900.0,35.7066,35.7157,35.6884,35.6884,75900.0
2019-04-15 09:45:00,39.25,39.25,39.23,39.23,36165.0,35.6884,35.6884,35.6702,35.6702,36165.0
2019-04-15 09:50:00,39.23,39.23,39.2,39.22,14080.0,35.6702,35.6702,35.643,35.6611,14080.0
2019-04-15 09:55:00,39.23,39.26,39.22,39.23,41050.0,35.6702,35.6975,35.6611,35.6702,41050.0
2019-04-15 10:00:00,39.24,39.28,39.24,39.27,44615.0,35.6793,35.7157,35.6793,35.7066,44615.0
2019-04-15 10:05:00,39.27,39.28,39.23,39.24,49280.0,35.7066,35.7157,35.6702,35.6793,49280.0
2019-04-15 10:10:00,39.23,39.24,39.22,39.22,23265.0,35.6702,35.6793,35.6611,35.6611,23265.0
2019-04-15 10:15:00,39.22,39.24,39.22,39.24,18445.0,35.6611,35.6793,35.6611,35.6793,18445.0
2019-04-15 10:20:00,39.23,39.25,39.21,39.24,16475.0,35.6702,35.6884,35.6521,35.6793,16475.0
2019-04-15 10:25:00,39.22,39.23,39.2,39.2,14655.0,35.6611,35.6702,35.643,35.643,14655.0
2019-04-15 10:30:00,39.19,39.19,39.17,39.18,28825.0,35.6339,35.6339,35.6157,35.6248,28825.0
2019-04-15 10:35:00,39.18,39.19,39.15,39.15,24520.0,35.6248,35.6339,35.5975,35.5975,24520.0
2019-04-15 10:40:00,39.16,39.17,39.13,39.13,36075.0,35.6066,35.6157,35.5793,35.5793,36075.0
2019-04-15 10:45:00,39.12,39.15,39.12,39.15,17385.0,35.5702,35.5975,35.5702,35.5975,17385.0
2019-04-15 10:50:00,39.15,39.18,39.15,39.18,16720.0,35.5975,35.6248,35.5975,35.6248,16720.0
2019-04-15 10:55:00,39.18,39.18,39.16,39.18,14270.0,35.6248,35.6248,35.6066,35.6248,14270.0
2019-04-15 11:00:00,39.2,39.21,39.18,39.19,14785.0,35.643,35.6521,35.6248,35.6339,14785.0
2019-04-15 11:05:00,39.2,39.21,39.19,39.2,14540.0,35.643,35.6521,35.6339,35.643,14540.0
2019-04-15 11:10:00,39.21,39.24,39.21,39.24,60000.0,35.6521,35.6793,35.6521,35.6793,60000.0
2019-04-15 11:15:00,39.25,39.27,39.24,39.27,26410.0,35.6884,35.7066,35.6793,35.7066,26410.0
2019-04-15 11:20:00,39.27,39.29,39.26,39.28,59220.0,35.7066,35.7248,35.6975,35.7157,59220.0
2019-04-15 11:25:00,39.27,39.28,39.26,39.27,23925.0,35.7066,35.7157,35.6975,35.7066,23925.0
2019-04-15 11:30:00,39.25,39.26,39.24,39.25,38005.0,35.6884,35.6975,35.6793,35.6884,38005.0
2019-04-15 11:35:00,39.25,39.26,39.21,39.21,23460.0,35.6884,35.6975,35.6521,35.6521,23460.0
2019-04-15 11:40:00,39.22,39.23,39.2,39.2,14900.0,35.6611,35.6702,35.643,35.643,14900.0
2019-04-15 11:45:00,39.2,39.24,39.2,39.23,14160.0,35.643,35.6793,35.643,35.6702,14160.0
2019-04-15 11:50:00,39.24,39.25,39.23,39.23,19605.0,35.6793,35.6884,35.6702,35.6702,19605.0
2019-04-15 11:55:00,39.23,39.24,39.2,39.2,24510.0,35.6702,35.6793,35.643,35.643,24510.0
2019-04-15 12:00:00,39.19,39.19,39.15,39.18,16565.0,35.6339,35.6339,35.5975,35.6248,16565.0
2019-04-15 12:05:00,39.17,39.17,39.14,39.14,7310.0,35.6157,35.6157,35.5884,35.5884,7310.0
2019-04-15 12:10:00,39.15,39.15,39.13,39.14,6500.0,35.5975,35.5975,35.5793,35.5884,6500.0
2019-04-15 12:15:00,39.14,39.15,39.12,39.15,14215.0,35.5884,35.5975,35.5702,35.5975,14215.0
2019-04-15 12:20:00,39.16,39.16,39.14,39.14,13590.0,35.6066,35.6066,35.5884,35.5884,13590.0
2019-04-15 12:25:00,39.15,39.15,39.12,39.12,8275.0,35.5975,35.5975,35.5702,35.5702,8275.0
2019-04-15 12:30:00,39.14,39.15,39.14,39.14,10755.0,35.5884,35.5975,35.5884,35.5884,10755.0
2019-04-15 12:35:00,39.14,39.16,39.14,39.16,41830.0,35.5884,35.6066,35.5884,35.6066,41830.0
2019-04-15 12:40:00,39.16,39.17,39.15,39.15,9695.0,35.6066,35.6157,35.5975,35.5975,9695.0
2019-04-15 12:45:00,39.15,39.16,39.15,39.16,22910.0,35.5975,35.6066,35.5975,35.6066,22910.0
2019-04-15 12:50:00,39.16,39.16,39.14,39.15,21795.0,35.6066,35.6066,35.5884,35.5975,21795.0
2019-04-15 12:55:00,39.15,39.16,39.14,39.15,23805.0,35.5975,35.6066,35.5884,35.5975,23805.0
2019-04-15 13:00:00,39.15,39.19,39.15,39.19,13465.0,35.5975,35.6339,35.5975,35.6339,13465.0
2019-04-15 13:05:00,39.19,39.2,39.18,39.18,29050.0,35.6339,35.643,35.6248,35.6248,29050.0
2019-04-15 13:10:00,39.18,39.2,39.18,39.18,23995.0,35.6248,35.643,35.6248,35.6248,23995.0
2019-04-15 13:15:00,39.19,39.19,39.18,39.18,27040.0,35.6339,35.6339,35.6248,35.6248,27040.0
2019-04-15 13:20:00,39.18,39.2,39.18,39.19,12390.0,35.6248,35.643,35.6248,35.6339,12390.0
2019-04-15 13:25:00,39.19,39.21,39.19,39.21,19930.0,35.6339,35.6521,35.6339,35.6521,19930.0
2019-04-15 13:30:00,39.22,39.24,39.22,39.23,27620.0,35.6611,35.6793,35.6611,35.6702,27620.0
2019-04-15 13:35:00,39.22,39.23,39.22,39.23,16305.0,35.6611,35.6702,35.6611,35.6702,16305.0
2019-04-15 13:40:00,39.23,39.23,39.22,39.22,51110.0,35.6702,35.6702,35.6611,35.6611,51110.0
2019-04-15 13:45:00,39.22,39.22,39.21,39.22,18645.0,35.6611,35.6611,35.6521,35.6611,18645.0
2019-04-15 13:50:00,39.22,39.22,39.2,39.21,43660.0,35.6611,35.6611,35.643,35.6521,43660.0
2019-04-15 13:55:00,39.2,39.21,39.2,39.2,29215.0,35.643,35.6521,35.643,35.643,29215.0
2019-04-15 14:00:00,39.2,39.21,39.19,39.2,41815.0,35.643,35.6521,35.6339,35.643,41815.0
2019-04-15 14:05:00,39.2,39.2,39.19,39.2,25980.0,35.643,35.643,35.6339,35.643,25980.0
2019-04-15 14:10:00,39.2,39.2,39.19,39.2,16595.0,35.643,35.643,35.6339,35.643,16595.0
2019-04-15 14:15:00,39.2,39.21,39.18,39.19,43690.0,35.643,35.6521,35.6248,35.6339,43690.0
2019-04-15 14:20:00,39.18,39.19,39.18,39.18,23185.0,35.6248,35.6339,35.6248,35.6248,23185.0
2019-04-15 14:25:00,39.19,39.2,39.19,39.2,7970.0,35.6339,35.643,35.6339,35.643,7970.0
2019-04-15 14:30:00,39.2,39.21,39.17,39.17,65210.0,35.643,35.6521,35.6157,35.6157,65210.0
2019-04-15 14:35:00,39.17,39.18,39.16,39.17,34225.0,35.6157,35.6248,35.6066,35.6157,34225.0
2019-04-15 14:40:00,39.18,39.18,39.17,39.18,25105.0,35.6248,35.6248,35.6157,35.6248,25105.0
2019-04-15 14:45:00,39.18,39.19,39.17,39.17,18910.0,35.6248,35.6339,35.6157,35.6157,18910.0
2019-04-15 14:50:00,39.17,39.21,39.17,39.2,26155.0,35.6157,35.6521,35.6157,35.643,26155.0
2019-04-15 14:55:00,39.2,39.22,39.2,39.21,88145.0,35.643,35.6611,35.643,35.6521,88145.0
2019-04-15 15:00:00,39.22,39.22,39.2,39.21,48055.0,35.6611,35.6611,35.643,35.6521,48055.0
2019-04-15 15:05:00,39.21,39.23,39.2,39.23,36255.0,35.6521,35.6702,35.643,35.6702,36255.0
2019-04-15 15:10:00,39.23,39.24,39.21,39.21,81645.0,35.6702,35.6793,35.6521,35.6521,81645.0
2019-04-15 15:15:00,39.22,39.23,39.21,39.22,48805.0,35.6611,35.6702,35.6521,35.6611,48805.0
2019-04-15 15:20:00,39.23,39.23,39.22,39.22,18435.0,35.6702,35.6702,35.6611,35.6611,18435.0
2019-04-15 15:25:00,39.22,39.22,39.21,39.21,46675.0,35.6611,35.6611,35.6521,35.6521,46675.0
2019-04-15 15:30:00,39.22,39.22,39.19,39.19,112380.0,35.6611,35.6611,35.6339,35.6339,112380.0
2019-04-15 15:35:00,39.19,39.19,39.17,39.17,57685.0,35.6339,35.6339,35.6157,35.6157,57685.0
2019-04-15 15:40:00,39.17,39.18,39.16,39.17,31680.0,35.6157,35.6248,35.6066,35.6157,31680.0
2019-04-15 15:45:00,39.18,39.19,39.17,39.17,50065.0,35.6248,35.6339,35.6157,35.6157,50065.0
2019-04-15 15:50:00,39.18,39.2,39.16,39.2,36145.0,35.6248,35.643,35.6066,35.643,36145.0
2019-04-15 15:55:00,39.2,39.21,39.19,39.2,112550.0,35.643,35.6521,35.6339,35.643,112550.0
2019-04-16 09:30:00,39.34,39.38,39.31,39.33,148665.0,35.7703,35.8066,35.743,35.7612,148665.0
2019-04-16 09:35:00,39.34,39.35,39.29,39.3,46470.0,35.7703,35.7794,35.7248,35.7339,46470.0
2019-04-16 09:40:00,39.3,39.3,39.28,39.29,60875.0,35.7339,35.7339,35.7157,35.7248,60875.0
2019-04-16 09:45:00,39.29,39.32,39.25,39.25,22495.0,35.7248,35.7521,35.6884,35.6884,22495.0
2019-04-16 09:50:00,39.25,39.27,39.24,39.27,47315.0,35.6884,35.7066,35.6793,35.7066,47315.0
2019-04-16 09:55:00,39.26,39.27,39.24,39.25,27880.0,35.6975,35.7066,35.6793,35.6884,27880.0
2019-04-16 10:00:00,39.25,39.27,39.25,39.25,23650.0,35.6884,35.7066,35.6884,35.6884,23650.0
2019-04-16 10:05:00,39.25,39.27,39.24,39.24,21945.0,35.6884,35.7066,35.6793,35.6793,21945.0
2019-04-16 10:10:00,39.24,39.3,39.24,39.29,82110.0,35.6793,35.7339,35.6793,35.7248,82110.0
2019-04-16 10:15:00,39.29,39.3,39.26,39.26,22435.0,35.7248,35.7339,35.6975,35.6975,22435.0
2019-04-16 10:20:00,39.25,39.25,39.23,39.23,66765.0,35.6884,35.6884,35.6702,35.6702,66765.0
2019-04-16 10:25:00,39.24,39.24,39.22,39.23,24915.0,35.6793,35.6793,35.6611,35.6702,24915.0
2019-04-16 10:30:00,39.22,39.22,39.2,39.21,27215.0,35.6611,35.6611,35.643,35.6521,27215.0
2019-04-16 10:35:00,39.2,39.24,39.2,39.24,29435.0,35.643,35.6793,35.643,35.6793,29435.0
2019-04-16 10:40:00,39.24,39.24,39.2,39.2,23675.0,35.6793,35.6793,35.643,35.643,23675.0
2019-04-16 10:45:00,39.2,39.2,39.16,39.17,60240.0,35.643,35.643,35.6066,35.6157,60240.0
2019-04-16 10:50:00,39.16,39.18,39.14,39.17,61655.0,35.6066,35.6248,35.5884,35.6157,61655.0
2019-04-16 10:55:00,39.16,39.18,39.16,39.17,57175.0,35.6066,35.6248,35.6066,35.6157,57175.0
2019-04-16 11:00:00,39.17,39.18,39.16,39.18,30020.0,35.6157,35.6248,35.6066,35.6248,30020.0
2019-04-16 11:05:00,39.16,39.19,39.15,39.18,18285.0,35.6066,35.6339,35.5975,35.6248,18285.0
2019-04-16 11:10:00,39.18,39.2,39.17,39.2,38200.0,35.6248,35.643,35.6157,35.643,38200.0
2019-04-16 11:15:00,39.2,39.21,39.18,39.2,26305.0,35.643,35.6521,35.6248,35.643,26305.0
2019-04-16 11:20:00,39.21,39.21,39.2,39.2,8625.0,35.6521,35.6521,35.643,35.643,8625.0
2019-04-16 11:25:00,39.21,39.21,39.19,39.2,23330.0,35.6521,35.6521,35.6339,35.643,23330.0
2019-04-16 11:30:00,39.19,39.2,39.17,39.2,45230.0,35.6339,35.643,35.6157,35.643,45230.0
2019-04-16 11:35:00,39.21,39.21,39.18,39.18,27190.0,35.6521,35.6521,35.6248,35.6248,27190.0
2019-04-16 11:40:00,39.19,39.2,39.18,39.2,19815.0,35.6339,35.643,35.6248,35.643,19815.0
2019-04-16 11:45:00,39.19,39.22,39.18,39.2,27760.0,35.6339,35.6611,35.6248,35.643,27760.0
2019-04-16 11:50:00,39.2,39.23,39.2,39.22,84145.0,35.643,35.6702,35.643,35.6611,84145.0
2019-04-16 11:55:00,39.21,39.22,39.2,39.2,21500.0,35.6521,35.6611,35.643,35.643,21500.0
2019-04-16 12:00:00,39.2,39.21,39.19,39.2,14820.0,35.643,35.6521,35.6339,35.643,14820.0
2019-04-16 12:05:00,39.2,39.24,39.2,39.23,25310.0,35.643,35.6793,35.643,35.6702,25310.0
2019-04-16 12:10:00,39.23,39.24,39.22,39.24,48335.0,35.6702,35.6793,35.6611,35.6793,48335.0
2019-04-16 12:15:00,39.24,39.24,39.22,39.22,26540.0,35.6793,35.6793,35.6611,35.6611,26540.0
2019-04-16 12:20:00,39.22,39.22,39.19,39.2,18585.0,35.6611,35.6611,35.6339,35.643,18585.0
2019-04-16 12:25:00,39.2,39.21,39.2,39.21,24935.0,35.643,35.6521,35.643,35.6521,24935.0
2019-04-16 12:30:00,39.21,39.23,39.21,39.23,32670.0,35.6521,35.6702,35.6521,35.6702,32670.0
2019-04-16 12:35:00,39.22,39.24,39.22,39.24,14300.0,35.6611,35.6793,35.6611,35.6793,14300.0
2019-04-16 12:40:00,39.23,39.24,39.23,39.24,59665.0,35.6702,35.6793,35.6702,35.6793,59665.0
2019-04-16 12:45:00,39.24,39.25,39.23,39.24,37995.0,35.6793,35.6884,35.6702,35.6793,37995.0
2019-04-16 12:50:00,39.24,39.24,39.22,39.22,20310.0,35.6793,35.6793,35.6611,35.6611,20310.0
2019-04-16 12:55:00,39.23,39.25,39.22,39.24,21255.0,35.6702,35.6884,35.6611,35.6793,21255.0
2019-04-16 13:00:00,39.22,39.24,39.22,39.22,12960.0,35.6611,35.6793,35.6611,35.6611,12960.0
2019-04-16 13:05:00,39.22,39.23,39.22,39.22,19840.0,35.6611,35.6702,35.6611,35.6611,19840.0
2019-04-16 13:10:00,39.22,39.23,39.21,39.22,33080.0,35.6611,35.6702,35.6521,35.6611,33080.0
2019-04-16 13:15:00,39.22,39.22,39.21,39.21,39140.0,35.6611,35.6611,35.6521,35.6521,39140.0
2019-04-16 13:20:00,39.22,39.22,39.21,39.22,10000.0,35.6611,35.6611,35.6521,35.6611,10000.0
2019-04-16 13:25:00,39.21,39.21,39.18,39.19,36805.0,35.6521,35.6521,35.6248,35.6339,36805.0
2019-04-16 13:30:00,39.2,39.2,39.19,39.2,41195.0,35.643,35.643,35.6339,35.643,41195.0
2019-04-16 13:35:00,39.2,39.2,39.18,39.2,23455.0,35.643,35.643,35.6248,35.643,23455.0
2019-04-16 13:40:00,39.2,39.2,39.2,39.2,11385.0,35.643,35.643,35.643,35.643,11385.0
2019-04-16 13:45:00,39.21,39.21,39.2,39.2,55790.0,35.6521,35.6521,35.643,35.643,55790.0
2019-04-16 13:50:00,39.19,39.19,39.19,39.19,41950.0,35.6339,35.6339,35.6339,35.6339,41950.0
2019-04-16 13:55:00,39.18,39.19,39.17,39.19,36455.0,35.6248,35.6339,35.6157,35.6339,36455.0
2019-04-16 14:00:00,39.19,39.19,39.16,39.16,21780.0,35.6339,35.6339,35.6066,35.6066,21780.0
2019-04-16 14:05:00,39.17,39.17,39.14,39.17,27735.0,35.6157,35.6157,35.5884,35.6157,27735.0
2019-04-16 14:10:00,39.15,39.15,39.13,39.15,40160.0,35.5975,35.5975,35.5793,35.5975,40160.0
2019-04-16 14:15:00,39.15,39.17,39.15,39.17,36690.0,35.5975,35.6157,35.5975,35.6157,36690.0
2019-04-16 14:20:00,39.17,39.2,39.16,39.2,29210.0,35.6157,35.643,35.6066,35.643,29210.0
2019-04-16 14:25:00,39.2,39.21,39.2,39.21,47980.0,35.643,35.6521,35.643,35.6521,47980.0
2019-04-16 14:30:00,39.22,39.25,39.21,39.25,37360.0,35.6611,35.6884,35.6521,35.6884,37360.0
2019-04-16 14:35:00,39.24,39.25,39.22,39.22,128530.0,35.6793,35.6884,35.6611,35.6611,128530.0
2019-04-16 14:40:00,39.22,39.23,39.22,39.23,72925.0,35.6611,35.6702,35.6611,35.6702,72925.0
2019-04-16 14:45:00,39.23,39.25,39.23,39.24,26855.0,35.6702,35.6884,35.6702,35.6793,26855.0
2019-04-16 14:50:00,39.25,39.26,39.23,39.23,47645.0,35.6884,35.6975,35.6702,35.6702,47645.0
2019-04-16 14:55:00,39.24,39.25,39.23,39.25,30605.0,35.6793,35.6884,35.6702,35.6884,30605.0
2019-04-16 15:00:00,39.25,39.27,39.25,39.26,55485.0,35.6884,35.7066,35.6884,35.6975,55485.0
2019-04-16 15:05:00,39.25,39.26,39.24,39.25,36135.0,35.6884,35.6975,35.6793,35.6884,36135.0
2019-04-16 15:10:00,39.25,39.26,39.25,39.25,61760.0,35.6884,35.6975,35.6884,35.6884,61760.0
2019-04-16 15:15:00,39.26,39.27,39.25,39.26,40380.0,35.6975,35.7066,35.6884,35.6975,40380.0
2019-04-16 15:20:00,39.25,39.26,39.25,39.25,20715.0,35.6884,35.6975,35.6884,35.6884,20715.0
2019-04-16 15:25:00,39.23,39.25,39.23,39.24,46760.0,35.6702,35.6884,35.6702,35.6793,46760.0
2019-04-16 15:30:00,39.24,39.24,39.17,39.18,31435.0,35.6793,35.6793,35.6157,35.6248,31435.0
2019-04-16 15:35:00,39.17,39.18,39.14,39.18,65695.0,35.6157,35.6248,35.5884,35.6248,65695.0
2019-04-16 15:40:00,39.17,39.19,39.17,39.18,37490.0,35.6157,35.6339,35.6157,35.6248,37490.0
2019-04-16 15:45:00,39.18,39.21,39.18,39.21,83590.0,35.6248,35.6521,35.6248,35.6521,83590.0
2019-04-16 15:50:00,39.21,39.22,39.2,39.22,55985.0,35.6521,35.6611,35.643,35.6611,55985.0
2019-04-16 15:55:00,39.21,39.24,39.21,39.23,111740.0,35.6521,35.6793,35.6521,35.6702,111740.0
2019-04-17 09:30:00,39.38,39.4,39.3,39.3,133010.0,35.8066,35.8248,35.7339,35.7339,133010.0
2019-04-17 09:35:00,39.3,39.3,39.25,39.27,31120.0,35.7339,35.7339,35.6884,35.7066,31120.0
2019-04-17 09:40:00,39.26,39.27,39.21,39.22,19850.0,35.6975,35.7066,35.6521,35.6611,19850.0
2019-04-17 09:45:00,39.23,39.23,39.16,39.18,20770.0,35.6702,35.6702,35.6066,35.6248,20770.0
2019-04-17 09:50:00,39.2,39.2,39.14,39.16,21690.0,35.643,35.643,35.5884,35.6066,21690.0
2019-04-17 09:55:00,39.17,39.18,39.13,39.13,30170.0,35.6157,35.6248,35.5793,35.5793,30170.0
2019-04-17 10:00:00,39.11,39.12,39.08,39.1,17220.0,35.5611,35.5702,35.5339,35.552,17220.0
2019-04-17 10:05:00,39.1,39.1,39.02,39.02,36325.0,35.552,35.552,35.4793,35.4793,36325.0
2019-04-17 10:10:00,39.04,39.05,39.04,39.05,8675.0,35.4975,35.5066,35.4975,35.5066,8675.0
2019-04-17 10:15:00,39.04,39.06,39.04,39.04,61330.0,35.4975,35.5157,35.4975,35.4975,61330.0
2019-04-17 10:20:00,39.04,39.08,39.04,39.07,26030.0,35.4975,35.5339,35.4975,35.5248,26030.0
2019-04-17 10:25:00,39.09,39.14,39.08,39.13,18660.0,35.5429,35.5884,35.5339,35.5793,18660.0
2019-04-17 10:30:00,39.12,39.14,39.11,39.13,17615.0,35.5702,35.5884,35.5611,35.5793,17615.0
2019-04-17 10:35:00,39.15,39.17,39.15,39.15,49290.0,35.5975,35.6157,35.5975,35.5975,49290.0
2019-04-17 10:40:00,39.15,39.15,39.13,39.13,13310.0,35.5975,35.5975,35.5793,35.5793,13310.0
2019-04-17 10:45:00,39.13,39.14,39.11,39.13,14800.0,35.5793,35.5884,35.5611,35.5793,14800.0
2019-04-17 10:50:00,39.12,39.12,39.05,39.08,61960.0,35.5702,35.5702,35.5066,35.5339,61960.0
2019-04-17 10:55:00,39.08,39.09,39.03,39.04,31555.0,35.5339,35.5429,35.4884,35.4975,31555.0
2019-04-17 11:00:00,39.04,39.1,39.04,39.1,25245.0,35.4975,35.552,35.4975,35.552,25245.0
2019-04-17 11:05:00,39.1,39.15,39.1,39.13,39485.0,35.552,35.5975,35.552,35.5793,39485.0
2019-04-17 11:10:00,39.13,39.13,39.08,39.08,49385.0,35.5793,35.5793,35.5339,35.5339,49385.0
2019-04-17 11:15:00,39.09,39.1,39.07,39.09,18335.0,35.5429,35.552,35.5248,35.5429,18335.0
2019-04-17 11:20:00,39.11,39.11,39.06,39.06,24000.0,35.5611,35.5611,35.5157,35.5157,24000.0
2019-04-17 11:25:00,39.06,39.07,39.02,39.02,23630.0,35.5157,35.5248,35.4793,35.4793,23630.0
2019-04-17 11:30:00,39.02,39.03,38.97,38.97,47755.0,35.4793,35.4884,35.4338,35.4338,47755.0
2019-04-17 11:35:00,38.97,39.01,38.97,39.01,37020.0,35.4338,35.4702,35.4338,35.4702,37020.0
2019-04-17 11:40:00,39.01,39.01,39.0,39.0,27535.0,35.4702,35.4702,35.4611,35.4611,27535.0
2019-04-17 11:45:00,38.99,39.07,38.98,39.06,73400.0,35.452,35.5248,35.4429,35.5157,73400.0
2019-04-17 11:50:00,39.06,39.06,39.03,39.04,40120.0,35.5157,35.5157,35.4884,35.4975,40120.0
2019-04-17 11:55:00,39.04,39.04,38.98,38.99,36370.0,35.4975,35.4975,35.4429,35.452,36370.0
2019-04-17 12:00:00,38.98,38.99,38.94,38.95,37080.0,35.4429,35.452,35.4066,35.4156,37080.0
2019-04-17 12:05:00,38.95,38.95,38.93,38.94,75345.0,35.4156,35.4156,35.3975,35.4066,75345.0
2019-04-17 12:10:00,38.94,38.95,38.91,38.94,42930.0,35.4066,35.4156,35.3793,35.4066,42930.0
2019-04-17 12:15:00,38.95,38.97,38.94,38.97,90610.0,35.4156,35.4338,35.4066,35.4338,90610.0
2019-04-17 12:20:00,38.98,38.98,38.96,38.96,131030.0,35.4429,35.4429,35.4247,35.4247,131030.0
2019-04-17 12:25:00,38.97,39.01,38.96,39.0,48755.0,35.4338,35.4702,35.4247,35.4611,48755.0
2019-04-17 12:30:00,39.01,39.01,38.98,38.98,62200.0,35.4702,35.4702,35.4429,35.4429,62200.0
2019-04-17 12:35:00,38.97,39.02,38.97,39.01,76565.0,35.4338,35.4793,35.4338,35.4702,76565.0
2019-04-17 12:40:00,39.01,39.02,39.01,39.01,18605.0,35.4702,35.4793,35.4702,35.4702,18605.0
2019-04-17 12:45:00,39.01,39.02,38.98,38.99,29440.0,35.4702,35.4793,35.4429,35.452,29440.0
2019-04-17 12:50:00,38.99,39.01,38.99,39.0,34750.0,35.452,35.4702,35.452,35.4611,34750.0
2019-04-17 12:55:00,39.0,39.02,39.0,39.0,48465.0,35.4611,35.4793,35.4611,35.4611,48465.0
2019-04-17 13:00:00,39.0,39.01,39.0,39.01,21985.0,35.4611,35.4702,35.4611,35.4702,21985.0
2019-04-17 13:05:00,39.01,39.01,39.0,39.01,27410.0,35.4702,35.4702,35.4611,35.4702,27410.0
2019-04-17 13:10:00,39.01,39.01,38.99,39.0,41810.0,35.4702,35.4702,35.452,35.4611,41810.0
2019-04-17 13:15:00,39.0,39.01,39.0,39.0,22490.0,35.4611,35.4702,35.4611,35.4611,22490.0
2019-04-17 13:20:00,38.99,39.01,38.96,38.97,80805.0,35.452,35.4702,35.4247,35.4338,80805.0
2019-04-17 13:25:00,38.96,38.97,38.94,38.95,20470.0,35.4247,35.4338,35.4066,35.4156,20470.0
2019-04-17 13:30:00,38.96,38.98,38.95,38.98,43885.0,35.4247,35.4429,35.4156,35.4429,43885.0
2019-04-17 13:35:00,38.98,38.98,38.96,38.98,25620.0,35.4429,35.4429,35.4247,35.4429,25620.0
2019-04-17 13:40:00,38.98,38.99,38.97,38.98,19510.0,35.4429,35.452,35.4338,35.4429,19510.0
2019-04-17 13:45:00,38.98,38.98,38.96,38.96,28275.0,35.4429,35.4429,35.4247,35.4247,28275.0
2019-04-17 13:50:00,38.96,38.96,38.91,38.93,42675.0,35.4247,35.4247,35.3793,35.3975,42675.0
2019-04-17 13:55:00,38.93,38.94,38.93,38.94,12845.0,35.3975,35.4066,35.3975,35.4066,12845.0
2019-04-17 14:00:00,38.94,38.94,38.92,38.93,32290.0,35.4066,35.4066,35.3884,35.3975,32290.0
2019-04-17 14:05:00,38.94,38.94,38.92,38.92,20580.0,35.4066,35.4066,35.3884,35.3884,20580.0
2019-04-17 14:10:00,38.91,38.92,38.89,38.9,43655.0,35.3793,35.3884,35.3611,35.3702,43655.0
2019-04-17 14:15:00,38.9,38.93,38.9,38.93,25450.0,35.3702,35.3975,35.3702,35.3975,25450.0
2019-04-17 14:20:00,38.92,38.93,38.89,38.9,85790.0,35.3884,35.3975,35.3611,35.3702,85790.0
2019-04-17 14:25:00,38.88,38.88,38.84,38.86,46215.0,35.352,35.352,35.3156,35.3338,46215.0
2019-04-17 14:30:00,38.87,38.9,38.86,38.89,92665.0,35.3429,35.3702,35.3338,35.3611,92665.0
2019-04-17 14:35:00,38.89,38.91,38.88,38.9,61980.0,35.3611,35.3793,35.352,35.3702,61980.0
2019-04-17 14:40:00,38.91,38.91,38.89,38.9,82040.0,35.3793,35.3793,35.3611,35.3702,82040.0
2019-04-17 14:45:00,38.91,38.92,38.91,38.92,70225.0,35.3793,35.3884,35.3793,35.3884,70225.0
2019-04-17 14:50:00,38.92,38.97,38.92,38.97,110685.0,35.3884,35.4338,35.3884,35.4338,110685.0
2019-04-17 14:55:00,38.96,38.97,38.95,38.97,84415.0,35.4247,35.4338,35.4156,35.4338,84415.0
2019-04-17 15:00:00,38.97,39.01,38.97,39.01,183220.0,35.4338,35.4702,35.4338,35.4702,183220.0
2019-04-17 15:05:00,39.01,39.02,39.0,39.0,93140.0,35.4702,35.4793,35.4611,35.4611,93140.0
2019-04-17 15:10:00,39.01,39.02,39.0,39.02,108505.0,35.4702,35.4793,35.4611,35.4793,108505.0
2019-04-17 15:15:00,39.02,39.03,38.99,38.99,141785.0,35.4793,35.4884,35.452,35.452,141785.0
2019-04-17 15:20:00,38.99,38.99,38.98,38.98,112765.0,35.452,35.452,35.4429,35.4429,112765.0
2019-04-17 15:25:00,38.98,38.99,38.97,38.97,146985.0,35.4429,35.452,35.4338,35.4338,146985.0
2019-04-17 15:30:00,38.97,38.99,38.96,38.97,95665.0,35.4338,35.452,35.4247,35.4338,95665.0
2019-04-17 15:35:00,38.97,38.97,38.94,38.97,43405.0,35.4338,35.4338,35.4066,35.4338,43405.0
2019-04-17 15:40:00,38.97,38.97,38.95,38.97,61545.0,35.4338,35.4338,35.4156,35.4338,61545.0
2019-04-17 15:45:00,38.96,38.97,38.94,38.95,77685.0,35.4247,35.4338,35.4066,35.4156,77685.0
2019-04-17 15:50:00,38.94,38.96,38.94,38.96,58395.0,35.4066,35.4247,35.4066,35.4247,58395.0
2019-04-17 15:55:00,38.95,38.97,38.93,38.94,171120.0,35.4156,35.4338,35.3975,35.4066,171120.0
2019-04-18 09:30:00,38.98,39.0,38.88,38.91,136760.0,35.4429,35.4611,35.352,35.3793,136760.0
2019-04-18 09:35:00,38.95,39.0,38.95,39.0,15795.0,35.4156,35.4611,35.4156,35.4611,15795.0
2019-04-18 09:40:00,39.01,39.02,39.01,39.01,5500.0,35.4702,35.4793,35.4702,35.4702,5500.0
2019-04-18 09:45:00,39.02,39.05,39.02,39.03,8055.0,35.4793,35.5066,35.4793,35.4884,8055.0
2019-04-18 09:50:00,39.04,39.05,39.01,39.01,423920.0,35.4975,35.5066,35.4702,35.4702,423920.0
2019-04-18 09:55:00,39.01,39.02,38.91,38.91,181650.0,35.4702,35.4793,35.3793,35.3793,181650.0
2019-04-18 10:00:00,38.92,38.93,38.88,38.91,66570.0,35.3884,35.3975,35.352,35.3793,66570.0
2019-04-18 10:05:00,38.91,38.92,38.88,38.88,54210.0,35.3793,35.3884,35.352,35.352,54210.0
2019-04-18 10:10:00,38.87,38.87,38.85,38.86,20140.0,35.3429,35.3429,35.3247,35.3338,20140.0
2019-04-18 10:15:00,38.85,38.88,38.84,38.85,47130.0,35.3247,35.352,35.3156,35.3247,47130.0
2019-04-18 10:20:00,38.85,38.85,38.79,38.81,203295.0,35.3247,35.3247,35.2702,35.2884,203295.0
2019-04-18 10:25:00,38.8,38.82,38.8,38.82,207500.0,35.2793,35.2974,35.2793,35.2974,207500.0
2019-04-18 10:30:00,38.82,38.84,38.81,38.83,40705.0,35.2974,35.3156,35.2884,35.3065,40705.0
2019-04-18 10:35:00,38.82,38.85,38.8,38.82,40470.0,35.2974,35.3247,35.2793,35.2974,40470.0
2019-04-18 10:40:00,38.82,38.83,38.8,38.81,97515.0,35.2974,35.3065,35.2793,35.2884,97515.0
2019-04-18 10:45:00,38.81,38.85,38.81,38.83,59490.0,35.2884,35.3247,35.2884,35.3065,59490.0
2019-04-18 10:50:00,38.83,38.85,38.82,38.85,52920.0,35.3065,35.3247,35.2974,35.3247,52920.0
2019-04-18 10:55:00,38.86,38.9,38.86,38.89,20615.0,35.3338,35.3702,35.3338,35.3611,20615.0
2019-04-18 11:00:00,38.89,38.92,38.89,38.92,29220.0,35.3611,35.3884,35.3611,35.3884,29220.0
2019-04-18 11:05:00,38.92,38.95,38.92,38.95,64050.0,35.3884,35.4156,35.3884,35.4156,64050.0
2019-04-18 11:10:00,38.95,38.95,38.92,38.94,38125.0,35.4156,35.4156,35.3884,35.4066,38125.0
2019-04-18 11:15:00,38.95,38.95,38.9,38.9,40945.0,35.4156,35.4156,35.3702,35.3702,40945.0
2019-04-18 11:20:00,38.91,38.91,38.87,38.87,50325.0,35.3793,35.3793,35.3429,35.3429,50325.0
2019-04-18 11:25:00,38.89,38.92,38.87,38.89,47395.0,35.3611,35.3884,35.3429,35.3611,47395.0
2019-04-18 11:30:00,38.91,38.93,38.91,38.92,49510.0,35.3793,35.3975,35.3793,35.3884,49510.0
2019-04-18 11:35:00,38.91,38.98,38.91,38.97,37770.0,35.3793,35.4429,35.3793,35.4338,37770.0
2019-04-18 11:40:00,38.97,39.0,38.96,38.99,25800.0,35.4338,35.4611,35.4247,35.452,25800.0
2019-04-18 11:45:00,38.99,38.99,38.97,38.98,67305.0,35.452,35.452,35.4338,35.4429,67305.0
2019-04-18 11:50:00,38.97,38.99,38.96,38.99,70890.0,35.4338,35.452,35.4247,35.452,70890.0
2019-04-18 11:55:00,38.99,39.03,38.99,39.03,56675.0,35.452,35.4884,35.452,35.4884,56675.0
2019-04-18 12:00:00,39.03,39.04,39.02,39.04,46910.0,35.4884,35.4975,35.4793,35.4975,46910.0
2019-04-18 12:05:00,39.04,39.05,39.02,39.03,113195.0,35.4975,35.5066,35.4793,35.4884,113195.0
2019-04-18 12:10:00,39.03,39.04,39.02,39.03,25600.0,35.4884,35.4975,35.4793,35.4884,25600.0
2019-04-18 12:15:00,39.03,39.08,39.03,39.08,98620.0,35.4884,35.5339,35.4884,35.5339,98620.0
2019-04-18 12:20:00,39.08,39.08,39.06,39.07,58545.0,35.5339,35.5339,35.5157,35.5248,58545.0
2019-04-18 12:25:00,39.07,39.07,39.05,39.05,22005.0,35.5248,35.5248,35.5066,35.5066,22005.0
2019-04-18 12:30:00,39.05,39.07,39.05,39.06,36350.0,35.5066,35.5248,35.5066,35.5157,36350.0
2019-04-18 12:35:00,39.06,39.07,39.04,39.04,84470.0,35.5157,35.5248,35.4975,35.4975,84470.0
2019-04-18 12:40:00,39.04,39.07,39.04,39.06,20950.0,35.4975,35.5248,35.4975,35.5157,20950.0
2019-04-18 12:45:00,39.06,39.08,39.06,39.08,37680.0,35.5157,35.5339,35.5157,35.5339,37680.0
2019-04-18 12:50:00,39.08,39.08,39.07,39.07,21135.0,35.5339,35.5339,35.5248,35.5248,21135.0
2019-04-18 12:55:00,39.09,39.09,39.06,39.06,20850.0,35.5429,35.5429,35.5157,35.5157,20850.0
2019-04-18 13:00:00,39.05,39.05,39.04,39.04,28090.0,35.5066,35.5066,35.4975,35.4975,28090.0
2019-04-18 13:05:00,39.03,39.04,39.03,39.03,16890.0,35.4884,35.4975,35.4884,35.4884,16890.0
2019-04-18 13:10:00,39.03,39.05,39.03,39.05,62000.0,35.4884,35.5066,35.4884,35.5066,62000.0
2019-04-18 13:15:00,39.05,39.06,39.03,39.04,60150.0,35.5066,35.5157,35.4884,35.4975,60150.0
2019-04-18 13:20:00,39.04,39.05,39.04,39.05,16085.0,35.4975,35.5066,35.4975,35.5066,16085.0
2019-04-18 13:25:00,39.05,39.05,39.04,39.05,50935.0,35.5066,35.5066,35.4975,35.5066,50935.0
2019-04-18 13:30:00,39.05,39.07,39.05,39.06,60910.0,35.5066,35.5248,35.5066,35.5157,60910.0
2019-04-18 13:35:00,39.07,39.07,39.04,39.04,79445.0,35.5248,35.5248,35.4975,35.4975,79445.0
2019-04-18 13:40:00,39.05,39.05,39.03,39.03,21360.0,35.5066,35.5066,35.4884,35.4884,21360.0
2019-04-18 13:45:00,39.05,39.06,39.04,39.06,14095.0,35.5066,35.5157,35.4975,35.5157,14095.0
2019-04-18 13:50:00,39.06,39.08,39.06,39.08,13690.0,35.5157,35.5339,35.5157,35.5339,13690.0
2019-04-18 13:55:00,39.08,39.08,39.07,39.07,43830.0,35.5339,35.5339,35.5248,35.5248,43830.0
2019-04-18 14:00:00,39.07,39.07,39.04,39.04,29835.0,35.5248,35.5248,35.4975,35.4975,29835.0
2019-04-18 14:05:00,39.04,39.05,39.03,39.03,24000.0,35.4975,35.5066,35.4884,35.4884,24000.0
2019-04-18 14:10:00,39.04,39.04,39.02,39.03,44080.0,35.4975,35.4975,35.4793,35.4884,44080.0
2019-04-18 14:15:00,39.02,39.04,39.02,39.02,79085.0,35.4793,35.4975,35.4793,35.4793,79085.0
2019-04-18 14:20:00,39.02,39.04,39.02,39.04,54915.0,35.4793,35.4975,35.4793,35.4975,54915.0
2019-04-18 14:25:00,39.03,39.05,39.02,39.04,197900.0,35.4884,35.5066,35.4793,35.4975,197900.0
2019-04-18 14:30:00,39.05,39.05,39.03,39.03,35185.0,35.5066,35.5066,35.4884,35.4884,35185.0
2019-04-18 14:35:00,39.04,39.05,39.02,39.03,78505.0,35.4975,35.5066,35.4793,35.4884,78505.0
2019-04-18 14:40:00,39.03,39.07,39.02,39.07,35145.0,35.4884,35.5248,35.4793,35.5248,35145.0
2019-04-18 14:45:00,39.07,39.07,39.05,39.06,20235.0,35.5248,35.5248,35.5066,35.5157,20235.0
2019-04-18 14:50:00,39.06,39.07,39.06,39.06,52470.0,35.5157,35.5248,35.5157,35.5157,52470.0
2019-04-18 14:55:00,39.06,39.07,39.06,39.07,41870.0,35.5157,35.5248,35.5157,35.5248,41870.0
2019-04-18 15:00:00,39.07,39.07,39.05,39.05,16035.0,35.5248,35.5248,35.5066,35.5066,16035.0
2019-04-18 15:05:00,39.05,39.05,39.03,39.03,38600.0,35.5066,35.5066,35.4884,35.4884,38600.0
2019-04-18 15:10:00,39.04,39.06,39.04,39.05,36985.0,35.4975,35.5157,35.4975,35.5066,36985.0
2019-04-18 15:15:00,39.05,39.06,39.04,39.05,18155.0,35.5066,35.5157,35.4975,35.5066,18155.0
2019-04-18 15:20:00,39.05,39.06,39.05,39.06,30560.0,35.5066,35.5157,35.5066,35.5157,30560.0
2019-04-18 15:25:00,39.06,39.06,39.03,39.04,61835.0,35.5157,35.5157,35.4884,35.4975,61835.0
2019-04-18 15:30:00,39.03,39.03,39.01,39.03,77300.0,35.4884,35.4884,35.4702,35.4884,77300.0
2019-04-18 15:35:00,39.03,39.03,39.0,39.01,56505.0,35.4884,35.4884,35.4611,35.4702,56505.0
2019-04-18 15:40:00,39.02,39.02,39.01,39.02,31675.0,35.4793,35.4793,35.4702,35.4793,31675.0
2019-04-18 15:45:00,39.02,39.04,39.02,39.03,17120.0,35.4793,35.4975,35.4793,35.4884,17120.0
2019-04-18 15:50:00,39.03,39.03,39.0,39.01,69070.0,35.4884,35.4884,35.4611,35.4702,69070.0
2019-04-18 15:55:00,39.01,39.05,39.01,39.03,169255.0,35.4702,35.5066,35.4702,35.4884,169255.0
2019-04-22 09:30:00,38.93,38.98,38.91,38.93,161935.0,35.3975,35.4429,35.3793,35.3975,161935.0
2019-04-22 09:35:00,38.93,38.95,38.92,38.93,23190.0,35.3975,35.4156,35.3884,35.3975,23190.0
2019-04-22 09:40:00,38.93,38.95,38.92,38.94,28835.0,35.3975,35.4156,35.3884,35.4066,28835.0
2019-04-22 09:45:00,38.94,39.0,38.94,38.98,14625.0,35.4066,35.4611,35.4066,35.4429,14625.0
2019-04-22 09:50:00,38.97,38.98,38.95,38.96,24325.0,35.4338,35.4429,35.4156,35.4247,24325.0
2019-04-22 09:55:00,38.97,38.97,38.95,38.95,10920.0,35.4338,35.4338,35.4156,35.4156,10920.0
2019-04-22 10:00:00,38.96,38.97,38.92,38.93,23490.0,35.4247,35.4338,35.3884,35.3975,23490.0
2019-04-22 10:05:00,38.94,38.95,38.84,38.84,159775.0,35.4066,35.4156,35.3156,35.3156,159775.0
2019-04-22 10:10:00,38.83,38.83,38.81,38.81,58435.0,35.3065,35.3065,35.2884,35.2884,58435.0
2019-04-22 10:15:00,38.81,38.83,38.81,38.81,10340.0,35.2884,35.3065,35.2884,35.2884,10340.0
2019-04-22 10:20:00,38.83,38.83,38.8,38.82,37045.0,35.3065,35.3065,35.2793,35.2974,37045.0
2019-04-22 10:25:00,38.81,38.86,38.81,38.86,13230.0,35.2884,35.3338,35.2884,35.3338,13230.0
2019-04-22 10:30:00,38.86,38.9,38.85,38.85,23415.0,35.3338,35.3702,35.3247,35.3247,23415.0
2019-04-22 10:35:00,38.88,38.88,38.85,38.85,9665.0,35.352,35.352,35.3247,35.3247,9665.0
2019-04-22 10:40:00,38.87,38.88,38.87,38.87,27260.0,35.3429,35.352,35.3429,35.3429,27260.0
2019-04-22 10:45:00,38.84,38.89,38.84,38.89,11050.0,35.3156,35.3611,35.3156,35.3611,11050.0
2019-04-22 10:50:00,38.92,38.93,38.89,38.9,25875.0,35.3884,35.3975,35.3611,35.3702,25875.0
2019-04-22 10:55:00,38.89,38.91,38.86,38.88,21485.0,35.3611,35.3793,35.3338,35.352,21485.0
2019-04-22 11:00:00,38.87,38.87,38.8,38.83,45955.0,35.3429,35.3429,35.2793,35.3065,45955.0
2019-04-22 11:05:00,38.81,38.84,38.8,38.84,40880.0,35.2884,35.3156,35.2793,35.3156,40880.0
2019-04-22 11:10:00,38.85,38.87,38.82,38.87,32310.0,35.3247,35.3429,35.2974,35.3429,32310.0
2019-04-22 11:15:00,38.84,38.85,38.83,38.85,72645.0,35.3156,35.3247,35.3065,35.3247,72645.0
2019-04-22 11:20:00,38.86,38.87,38.83,38.84,17100.0,35.3338,35.3429,35.3065,35.3156,17100.0
2019-04-22 11:25:00,38.84,38.85,38.81,38.83,36460.0,35.3156,35.3247,35.2884,35.3065,36460.0
2019-04-22 11:30:00,38.83,38.87,38.82,38.86,14655.0,35.3065,35.3429,35.2974,35.3338,14655.0
2019-04-22 11:35:00,38.87,38.87,38.86,38.87,11720.0,35.3429,35.3429,35.3338,35.3429,11720.0
2019-04-22 11:40:00,38.87,38.93,38.87,38.89,102560.0,35.3429,35.3975,35.3429,35.3611,102560.0
2019-04-22 11:45:00,38.89,38.9,38.86,38.86,13450.0,35.3611,35.3702,35.3338,35.3338,13450.0
2019-04-22 11:50:00,38.86,38.86,38.83,38.84,27795.0,35.3338,35.3338,35.3065,35.3156,27795.0
2019-04-22 11:55:00,38.85,38.86,38.84,38.85,19400.0,35.3247,35.3338,35.3156,35.3247,19400.0
2019-04-22 12:00:00,38.85,38.85,38.84,38.84,20125.0,35.3247,35.3247,35.3156,35.3156,20125.0
2019-04-22 12:05:00,38.85,38.89,38.85,38.86,34030.0,35.3247,35.3611,35.3247,35.3338,34030.0
2019-04-22 12:10:00,38.86,38.86,38.84,38.84,18105.0,35.3338,35.3338,35.3156,35.3156,18105.0
2019-04-22 12:15:00,38.85,38.85,38.84,38.84,13185.0,35.3247,35.3247,35.3156,35.3156,13185.0
2019-04-22 12:20:00,38.84,38.85,38.82,38.83,20495.0,35.3156,35.3247,35.2974,35.3065,20495.0
2019-04-22 12:25:00,38.83,38.87,38.82,38.87,7530.0,35.3065,35.3429,35.2974,35.3429,7530.0
2019-04-22 12:30:00,38.86,38.88,38.86,38.87,21925.0,35.3338,35.352,35.3338,35.3429,21925.0
2019-04-22 12:35:00,38.88,38.89,38.88,38.89,11420.0,35.352,35.3611,35.352,35.3611,11420.0
2019-04-22 12:40:00,38.91,38.91,38.89,38.9,35675.0,35.3793,35.3793,35.3611,35.3702,35675.0
2019-04-22 12:45:00,38.9,38.9,38.89,38.89,16250.0,35.3702,35.3702,35.3611,35.3611,16250.0
2019-04-22 12:50:00,38.89,38.9,38.87,38.89,21540.0,35.3611,35.3702,35.3429,35.3611,21540.0
2019-04-22 12:55:00,38.89,38.9,38.88,38.89,12720.0,35.3611,35.3702,35.352,35.3611,12720.0
2019-04-22 13:00:00,38.89,38.89,38.88,38.88,11145.0,35.3611,35.3611,35.352,35.352,11145.0
2019-04-22 13:05:00,38.88,38.88,38.87,38.87,15190.0,35.352,35.352,35.3429,35.3429,15190.0
2019-04-22 13:10:00,38.87,38.88,38.87,38.88,11035.0,35.3429,35.352,35.3429,35.352,11035.0
2019-04-22 13:15:00,38.87,38.88,38.87,38.88,19650.0,35.3429,35.352,35.3429,35.352,19650.0
2019-04-22 13:20:00,38.9,38.91,38.9,38.91,21380.0,35.3702,35.3793,35.3702,35.3793,21380.0
2019-04-22 13:25:00,38.9,38.9,38.88,38.88,7705.0,35.3702,35.3702,35.352,35.352,7705.0
2019-04-22 13:30:00,38.88,38.89,38.87,38.87,24810.0,35.352,35.3611,35.3429,35.3429,24810.0
2019-04-22 13:35:00,38.87,38.88,38.87,38.87,7410.0,35.3429,35.352,35.3429,35.3429,7410.0
2019-04-22 13:40:00,38.88,38.88,38.87,38.88,14935.0,35.352,35.352,35.3429,35.352,14935.0
2019-04-22 13:45:00,38.88,38.89,38.88,38.89,136485.0,35.352,35.3611,35.352,35.3611,136485.0
2019-04-22 13:50:00,38.89,38.89,38.87,38.87,12545.0,35.3611,35.3611,35.3429,35.3429,12545.0
2019-04-22 13:55:00,38.87,38.87,38.84,38.85,33315.0,35.3429,35.3429,35.3156,35.3247,33315.0
2019-04-22 14:00:00,38.86,38.86,38.84,38.85,30085.0,35.3338,35.3338,35.3156,35.3247,30085.0
2019-04-22 14:05:00,38.85,38.86,38.84,38.85,68990.0,35.3247,35.3338,35.3156,35.3247,68990.0
2019-04-22 14:10:00,38.85,38.85,38.84,38.84,24145.0,35.3247,35.3247,35.3156,35.3156,24145.0
2019-04-22 14:15:00,38.83,38.85,38.83,38.85,40540.0,35.3065,35.3247,35.3065,35.3247,40540.0
2019-04-22 14:20:00,38.84,38.85,38.83,38.85,24380.0,35.3156,35.3247,35.3065,35.3247,24380.0
2019-04-22 14:25:00,38.85,38.85,38.83,38.83,60330.0,35.3247,35.3247,35.3065,35.3065,60330.0
2019-04-22 14:30:00,38.83,38.83,38.8,38.8,51845.0,35.3065,35.3065,35.2793,35.2793,51845.0
2019-04-22 14:35:00,38.81,38.81,38.79,38.8,37490.0,35.2884,35.2884,35.2702,35.2793,37490.0
2019-04-22 14:40:00,38.8,38.81,38.8,38.8,20625.0,35.2793,35.2884,35.2793,35.2793,20625.0
2019-04-22 14:45:00,38.81,38.81,38.79,38.79,17190.0,35.2884,35.2884,35.2702,35.2702,17190.0
2019-04-22 14:50:00,38.79,38.8,38.78,38.8,17540.0,35.2702,35.2793,35.2611,35.2793,17540.0
2019-04-22 14:55:00,38.81,38.81,38.8,38.8,16470.0,35.2884,35.2884,35.2793,35.2793,16470.0
2019-04-22 15:00:00,38.79,38.8,38.77,38.78,27970.0,35.2702,35.2793,35.252,35.2611,27970.0
2019-04-22 15:05:00,38.78,38.78,38.76,38.78,31210.0,35.2611,35.2611,35.2429,35.2611,31210.0
2019-04-22 15:10:00,38.79,38.8,38.79,38.8,36255.0,35.2702,35.2793,35.2702,35.2793,36255.0
2019-04-22 15:15:00,38.79,38.82,38.79,38.82,22920.0,35.2702,35.2974,35.2702,35.2974,22920.0
2019-04-22 15:20:00,38.82,38.83,38.81,38.83,39400.0,35.2974,35.3065,35.2884,35.3065,39400.0
2019-04-22 15:25:00,38.83,38.83,38.81,38.81,23875.0,35.3065,35.3065,35.2884,35.2884,23875.0
2019-04-22 15:30:00,38.81,38.84,38.81,38.84,461435.0,35.2884,35.3156,35.2884,35.3156,461435.0
2019-04-22 15:35:00,38.84,38.87,38.84,38.87,124670.0,35.3156,35.3429,35.3156,35.3429,124670.0
2019-04-22 15:40:00,38.87,38.88,38.86,38.87,123905.0,35.3429,35.352,35.3338,35.3429,123905.0
2019-04-22 15:45:00,38.86,38.88,38.86,38.88,107725.0,35.3338,35.352,35.3338,35.352,107725.0
2019-04-22 15:50:00,38.88,38.92,38.88,38.91,178540.0,35.352,35.3884,35.352,35.3793,178540.0
2019-04-22 15:55:00,38.91,38.92,38.89,38.9,366110.0,35.3793,35.3884,35.3611,35.3702,366110.0
2019-04-23 09:30:00,38.97,39.04,38.97,39.02,132575.0,35.4338,35.4975,35.4338,35.4793,132575.0
2019-04-23 09:35:00,39.03,39.06,39.01,39.06,31020.0,35.4884,35.5157,35.4702,35.5157,31020.0
2019-04-23 09:40:00,39.06,39.07,39.04,39.05,37960.0,35.5157,35.5248,35.4975,35.5066,37960.0
2019-04-23 09:45:00,39.05,39.05,38.96,39.0,38420.0,35.5066,35.5066,35.4247,35.4611,38420.0
2019-04-23 09:50:00,39.0,39.02,38.99,39.02,29980.0,35.4611,35.4793,35.452,35.4793,29980.0
2019-04-23 09:55:00,39.01,39.04,39.0,39.02,21185.0,35.4702,35.4975,35.4611,35.4793,21185.0
2019-04-23 10:00:00,39.02,39.09,39.02,39.07,88805.0,35.4793,35.5429,35.4793,35.5248,88805.0
2019-04-23 10:05:00,39.05,39.07,39.02,39.02,31385.0,35.5066,35.5248,35.4793,35.4793,31385.0
2019-04-23 10:10:00,39.01,39.07,39.01,39.06,22090.0,35.4702,35.5248,35.4702,35.5157,22090.0
2019-04-23 10:15:00,39.05,39.05,39.02,39.02,24130.0,35.5066,35.5066,35.4793,35.4793,24130.0
2019-04-23 10:20:00,39.03,39.08,39.03,39.08,28545.0,35.4884,35.5339,35.4884,35.5339,28545.0
2019-04-23 10:25:00,39.08,39.12,39.08,39.11,63255.0,35.5339,35.5702,35.5339,35.5611,63255.0
2019-04-23 10:30:00,39.12,39.12,39.1,39.1,28700.0,35.5702,35.5702,35.552,35.552,28700.0
2019-04-23 10:35:00,39.1,39.15,39.09,39.15,38505.0,35.552,35.5975,35.5429,35.5975,38505.0
2019-04-23 10:40:00,39.14,39.18,39.14,39.17,29685.0,35.5884,35.6248,35.5884,35.6157,29685.0
2019-04-23 10:45:00,39.17,39.17,39.11,39.13,61915.0,35.6157,35.6157,35.5611,35.5793,61915.0
2019-04-23 10:50:00,39.13,39.18,39.12,39.16,50840.0,35.5793,35.6248,35.5702,35.6066,50840.0
2019-04-23 10:55:00,39.17,39.18,39.14,39.18,28480.0,35.6157,35.6248,35.5884,35.6248,28480.0
2019-04-23 11:00:00,39.19,39.22,39.19,39.22,36180.0,35.6339,35.6611,35.6339,35.6611,36180.0
2019-04-23 11:05:00,39.22,39.22,39.2,39.22,70400.0,35.6611,35.6611,35.643,35.6611,70400.0
2019-04-23 11:10:00,39.22,39.25,39.22,39.25,88340.0,35.6611,35.6884,35.6611,35.6884,88340.0
2019-04-23 11:15:00,39.25,39.28,39.23,39.28,34740.0,35.6884,35.7157,35.6702,35.7157,34740.0
2019-04-23 11:20:00,39.28,39.31,39.27,39.31,139055.0,35.7157,35.743,35.7066,35.743,139055.0
2019-04-23 11:25:00,39.32,39.34,39.31,39.32,103320.0,35.7521,35.7703,35.743,35.7521,103320.0
2019-04-23 11:30:00,39.32,39.35,39.3,39.35,123020.0,35.7521,35.7794,35.7339,35.7794,123020.0
2019-04-23 11:35:00,39.34,39.38,39.34,39.38,75915.0,35.7703,35.8066,35.7703,35.8066,75915.0
2019-04-23 11:40:00,39.37,39.38,39.35,39.38,168270.0,35.7975,35.8066,35.7794,35.8066,168270.0
2019-04-23 11:45:00,39.37,39.38,39.35,39.38,53660.0,35.7975,35.8066,35.7794,35.8066,53660.0
2019-04-23 11:50:00,39.38,39.4,39.36,39.39,47950.0,35.8066,35.8248,35.7884,35.8157,47950.0
2019-04-23 11:55:00,39.41,39.41,39.39,39.4,22155.0,35.8339,35.8339,35.8157,35.8248,22155.0
2019-04-23 12:00:00,39.39,39.44,39.39,39.43,69460.0,35.8157,35.8612,35.8157,35.8521,69460.0
2019-04-23 12:05:00,39.43,39.46,39.43,39.44,38090.0,35.8521,35.8794,35.8521,35.8612,38090.0
2019-04-23 12:10:00,39.44,39.44,39.41,39.42,56580.0,35.8612,35.8612,35.8339,35.843,56580.0
2019-04-23 12:15:00,39.43,39.45,39.42,39.44,39700.0,35.8521,35.8703,35.843,35.8612,39700.0
2019-04-23 12:20:00,39.44,39.44,39.41,39.42,40775.0,35.8612,35.8612,35.8339,35.843,40775.0
2019-04-23 12:25:00,39.42,39.44,39.41,39.42,58935.0,35.843,35.8612,35.8339,35.843,58935.0
2019-04-23 12:30:00,39.43,39.43,39.39,39.39,71320.0,35.8521,35.8521,35.8157,35.8157,71320.0
2019-04-23 12:35:00,39.39,39.42,39.39,39.42,39615.0,35.8157,35.843,35.8157,35.843,39615.0
2019-04-23 12:40:00,39.41,39.42,39.39,39.42,34975.0,35.8339,35.843,35.8157,35.843,34975.0
2019-04-23 12:45:00,39.42,39.43,39.4,39.4,34805.0,35.843,35.8521,35.8248,35.8248,34805.0
2019-04-23 12:50:00,39.4,39.4,39.38,39.39,47345.0,35.8248,35.8248,35.8066,35.8157,47345.0
2019-04-23 12:55:00,39.38,39.41,39.37,39.41,36985.0,35.8066,35.8339,35.7975,35.8339,36985.0
2019-04-23 13:00:00,39.41,39.43,39.41,39.42,47305.0,35.8339,35.8521,35.8339,35.843,47305.0
2019-04-23 13:05:00,39.42,39.42,39.4,39.41,129905.0,35.843,35.843,35.8248,35.8339,129905.0
2019-04-23 13:10:00,39.41,39.42,39.41,39.41,23350.0,35.8339,35.843,35.8339,35.8339,23350.0
2019-04-23 13:15:00,39.41,39.41,39.39,39.4,32320.0,35.8339,35.8339,35.8157,35.8248,32320.0
2019-04-23 13:20:00,39.41,39.41,39.39,39.39,31530.0,35.8339,35.8339,35.8157,35.8157,31530.0
2019-04-23 13:25:00,39.39,39.39,39.38,39.38,30570.0,35.8157,35.8157,35.8066,35.8066,30570.0
2019-04-23 13:30:00,39.38,39.39,39.37,39.37,21730.0,35.8066,35.8157,35.7975,35.7975,21730.0
2019-04-23 13:35:00,39.37,39.37,39.35,39.35,32760.0,35.7975,35.7975,35.7794,35.7794,32760.0
2019-04-23 13:40:00,39.36,39.37,39.35,39.36,14330.0,35.7884,35.7975,35.7794,35.7884,14330.0
2019-04-23 13:45:00,39.37,39.37,39.35,39.35,35045.0,35.7975,35.7975,35.7794,35.7794,35045.0
2019-04-23 13:50:00,39.36,39.36,39.36,39.36,38180.0,35.7884,35.7884,35.7884,35.7884,38180.0
2019-04-23 13:55:00,39.37,39.37,39.36,39.36,19105.0,35.7975,35.7975,35.7884,35.7884,19105.0
2019-04-23 14:00:00,39.36,39.36,39.33,39.36,38935.0,35.7884,35.7884,35.7612,35.7884,38935.0
2019-04-23 14:05:00,39.36,39.38,39.35,39.38,48280.0,35.7884,35.8066,35.7794,35.8066,48280.0
2019-04-23 14:10:00,39.38,39.39,39.37,39.39,49530.0,35.8066,35.8157,35.7975,35.8157,49530.0
2019-04-23 14:15:00,39.4,39.4,39.38,39.39,23160.0,35.8248,35.8248,35.8066,35.8157,23160.0
2019-04-23 14:20:00,39.39,39.4,39.37,39.37,29245.0,35.8157,35.8248,35.7975,35.7975,29245.0
2019-04-23 14:25:00,39.37,39.42,39.37,39.4,59230.0,35.7975,35.843,35.7975,35.8248,59230.0
2019-04-23 14:30:00,39.39,39.4,39.39,39.39,37730.0,35.8157,35.8248,35.8157,35.8157,37730.0
2019-04-23 14:35:00,39.39,39.4,39.38,39.39,58260.0,35.8157,35.8248,35.8066,35.8157,58260.0
2019-04-23 14:40:00,39.38,39.4,39.38,39.39,22920.0,35.8066,35.8248,35.8066,35.8157,22920.0
2019-04-23 14:45:00,39.38,39.4,39.38,39.38,35635.0,35.8066,35.8248,35.8066,35.8066,35635.0
2019-04-23 14:50:00,39.38,39.38,39.36,39.38,32805.0,35.8066,35.8066,35.7884,35.8066,32805.0
2019-04-23 14:55:00,39.38,39.38,39.37,39.37,25170.0,35.8066,35.8066,35.7975,35.7975,25170.0
2019-04-23 15:00:00,39.36,39.36,39.31,39.35,43530.0,35.7884,35.7884,35.743,35.7794,43530.0
2019-04-23 15:05:00,39.35,39.38,39.35,39.36,54530.0,35.7794,35.8066,35.7794,35.7884,54530.0
2019-04-23 15:10:00,39.36,39.4,39.36,39.39,34280.0,35.7884,35.8248,35.7884,35.8157,34280.0
2019-04-23 15:15:00,39.39,39.39,39.37,39.39,33790.0,35.8157,35.8157,35.7975,35.8157,33790.0
2019-04-23 15:20:00,39.39,39.39,39.37,39.37,41475.0,35.8157,35.8157,35.7975,35.7975,41475.0
2019-04-23 15:25:00,39.37,39.37,39.35,39.37,72320.0,35.7975,35.7975,35.7794,35.7975,72320.0
2019-04-23 15:30:00,39.37,39.38,39.36,39.37,117185.0,35.7975,35.8066,35.7884,35.7975,117185.0
2019-04-23 15:35:00,39.36,39.38,39.35,39.35,66035.0,35.7884,35.8066,35.7794,35.7794,66035.0
2019-04-23 15:40:00,39.36,39.36,39.34,39.35,65865.0,35.7884,35.7884,35.7703,35.7794,65865.0
2019-04-23 15:45:00,39.35,39.36,39.34,39.36,80870.0,35.7794,35.7884,35.7703,35.7884,80870.0
2019-04-23 15:50:00,39.36,39.38,39.36,39.38,38980.0,35.7884,35.8066,35.7884,35.8066,38980.0
2019-04-23 15:55:00,39.38,39.39,39.36,39.38,223815.0,35.8066,35.8157,35.7884,35.8066,223815.0
2019-04-24 09:30:00,39.43,39.46,39.43,39.44,80170.0,35.8521,35.8794,35.8521,35.8612,80170.0
2019-04-24 09:35:00,39.44,39.5,39.42,39.5,58460.0,35.8612,35.9157,35.843,35.9157,58460.0
2019-04-24 09:40:00,39.5,39.53,39.46,39.47,36320.0,35.9157,35.943,35.8794,35.8885,36320.0
2019-04-24 09:45:00,39.46,39.48,39.43,39.47,39375.0,35.8794,35.8976,35.8521,35.8885,39375.0
2019-04-24 09:50:00,39.49,39.51,39.47,39.49,10780.0,35.9066,35.9248,35.8885,35.9066,10780.0
2019-04-24 09:55:00,39.5,39.53,39.5,39.53,49520.0,35.9157,35.943,35.9157,35.943,49520.0
2019-04-24 10:00:00,39.53,39.54,39.52,39.53,32470.0,35.943,35.9521,35.9339,35.943,32470.0
2019-04-24 10:05:00,39.51,39.51,39.48,39.49,25140.0,35.9248,35.9248,35.8976,35.9066,25140.0
2019-04-24 10:10:00,39.51,39.51,39.49,39.51,2500.0,35.9248,35.9248,35.9066,35.9248,2500.0
2019-04-24 10:15:00,39.5,39.52,39.5,39.51,4860.0,35.9157,35.9339,35.9157,35.9248,4860.0
2019-04-24 10:20:00,39.52,39.53,39.51,39.53,4695.0,35.9339,35.943,35.9248,35.943,4695.0
2019-04-24 10:25:00,39.53,39.55,39.53,39.54,15205.0,35.943,35.9612,35.943,35.9521,15205.0
2019-04-24 10:30:00,39.54,39.57,39.52,39.57,34130.0,35.9521,35.9794,35.9339,35.9794,34130.0
2019-04-24 10:35:00,39.58,39.62,39.57,39.6,24890.0,35.9885,36.0249,35.9794,36.0067,24890.0
2019-04-24 10:40:00,39.6,39.6,39.57,39.59,27355.0,36.0067,36.0067,35.9794,35.9976,27355.0
2019-04-24 10:45:00,39.57,39.59,39.57,39.59,61215.0,35.9794,35.9976,35.9794,35.9976,61215.0
2019-04-24 10:50:00,39.59,39.61,39.56,39.59,12335.0,35.9976,36.0158,35.9703,35.9976,12335.0
2019-04-24 10:55:00,39.6,39.63,39.6,39.63,21110.0,36.0067,36.0339,36.0067,36.0339,21110.0
2019-04-24 11:00:00,39.63,39.65,39.62,39.65,29860.0,36.0339,36.0521,36.0249,36.0521,29860.0
2019-04-24 11:05:00,39.65,39.65,39.61,39.63,26720.0,36.0521,36.0521,36.0158,36.0339,26720.0
2019-04-24 11:10:00,39.64,39.64,39.61,39.61,31945.0,36.043,36.043,36.0158,36.0158,31945.0
2019-04-24 11:15:00,39.61,39.61,39.59,39.6,31495.0,36.0158,36.0158,35.9976,36.0067,31495.0
2019-04-24 11:20:00,39.6,39.61,39.59,39.61,16370.0,36.0067,36.0158,35.9976,36.0158,16370.0
2019-04-24 11:25:00,39.6,39.6,39.57,39.57,96475.0,36.0067,36.0067,35.9794,35.9794,96475.0
2019-04-24 11:30:00,39.58,39.59,39.56,39.59,34475.0,35.9885,35.9976,35.9703,35.9976,34475.0
2019-04-24 11:35:00,39.6,39.62,39.59,39.62,27755.0,36.0067,36.0249,35.9976,36.0249,27755.0
2019-04-24 11:40:00,39.61,39.65,39.61,39.64,37420.0,36.0158,36.0521,36.0158,36.043,37420.0
2019-04-24 11:45:00,39.63,39.63,39.56,39.57,27220.0,36.0339,36.0339,35.9703,35.9794,27220.0
2019-04-24 11:50:00,39.56,39.56,39.54,39.55,19260.0,35.9703,35.9703,35.9521,35.9612,19260.0
2019-04-24 11:55:00,39.55,39.56,39.55,39.55,46395.0,35.9612,35.9703,35.9612,35.9612,46395.0
2019-04-24 12:00:00,39.55,39.56,39.53,39.54,33780.0,35.9612,35.9703,35.943,35.9521,33780.0
2019-04-24 12:05:00,39.54,39.54,39.51,39.54,16555.0,35.9521,35.9521,35.9248,35.9521,16555.0
2019-04-24 12:10:00,39.54,39.56,39.54,39.55,9755.0,35.9521,35.9703,35.9521,35.9612,9755.0
2019-04-24 12:15:00,39.55,39.58,39.55,39.58,208220.0,35.9612,35.9885,35.9612,35.9885,208220.0
2019-04-24 12:20:00,39.58,39.59,39.58,39.58,56950.0,35.9885,35.9976,35.9885,35.9885,56950.0
2019-04-24 12:25:00,39.59,39.61,39.58,39.6,30905.0,35.9976,36.0158,35.9885,36.0067,30905.0
2019-04-24 12:30:00,39.6,39.6,39.59,39.6,23040.0,36.0067,36.0067,35.9976,36.0067,23040.0
2019-04-24 12:35:00,39.6,39.62,39.6,39.62,14975.0,36.0067,36.0249,36.0067,36.0249,14975.0
2019-04-24 12:40:00,39.61,39.61,39.59,39.59,41090.0,36.0158,36.0158,35.9976,35.9976,41090.0
2019-04-24 12:45:00,39.59,39.59,39.57,39.57,26410.0,35.9976,35.9976,35.9794,35.9794,26410.0
2019-04-24 12:50:00,39.58,39.59,39.57,39.58,13010.0,35.9885,35.9976,35.9794,35.9885,13010.0
2019-04-24 12:55:00,39.57,39.57,39.49,39.5,74030.0,35.9794,35.9794,35.9066,35.9157,74030.0
2019-04-24 13:00:00,39.5,39.5,39.47,39.47,16555.0,35.9157,35.9157,35.8885,35.8885,16555.0
2019-04-24 13:05:00,39.47,39.47,39.46,39.47,10540.0,35.8885,35.8885,35.8794,35.8885,10540.0
2019-04-24 13:10:00,39.45,39.46,39.45,39.45,22950.0,35.8703,35.8794,35.8703,35.8703,22950.0
2019-04-24 13:15:00,39.45,39.48,39.45,39.48,41760.0,35.8703,35.8976,35.8703,35.8976,41760.0
2019-04-24 13:20:00,39.48,39.51,39.48,39.51,13205.0,35.8976,35.9248,35.8976,35.9248,13205.0
2019-04-24 13:25:00,39.52,39.53,39.5,39.51,116450.0,35.9339,35.943,35.9157,35.9248,116450.0
2019-04-24 13:30:00,39.51,39.54,39.51,39.53,9750.0,35.9248,35.9521,35.9248,35.943,9750.0
2019-04-24 13:35:00,39.53,39.55,39.52,39.54,20695.0,35.943,35.9612,35.9339,35.9521,20695.0
2019-04-24 13:40:00,39.54,39.54,39.53,39.54,15325.0,35.9521,35.9521,35.943,35.9521,15325.0
2019-04-24 13:45:00,39.54,39.56,39.54,39.55,25235.0,35.9521,35.9703,35.9521,35.9612,25235.0
2019-04-24 13:50:00,39.55,39.56,39.54,39.55,22500.0,35.9612,35.9703,35.9521,35.9612,22500.0
2019-04-24 13:55:00,39.55,39.57,39.53,39.53,17990.0,35.9612,35.9794,35.943,35.943,17990.0
2019-04-24 14:00:00,39.54,39.57,39.53,39.56,16875.0,35.9521,35.9794,35.943,35.9703,16875.0
2019-04-24 14:05:00,39.56,39.57,39.55,39.56,36400.0,35.9703,35.9794,35.9612,35.9703,36400.0
2019-04-24 14:10:00,39.55,39.56,39.54,39.54,15795.0,35.9612,35.9703,35.9521,35.9521,15795.0
2019-04-24 14:15:00,39.55,39.56,39.54,39.56,26430.0,35.9612,35.9703,35.9521,35.9703,26430.0
2019-04-24 14:20:00,39.57,39.57,39.56,39.56,34770.0,35.9794,35.9794,35.9703,35.9703,34770.0
2019-04-24 14:25:00,39.55,39.56,39.55,39.55,21595.0,35.9612,35.9703,35.9612,35.9612,21595.0
2019-04-24 14:30:00,39.55,39.56,39.54,39.56,14695.0,35.9612,35.9703,35.9521,35.9703,14695.0
2019-04-24 14:35:00,39.56,39.57,39.55,39.56,24505.0,35.9703,35.9794,35.9612,35.9703,24505.0
2019-04-24 14:40:00,39.57,39.6,39.57,39.59,31190.0,35.9794,36.0067,35.9794,35.9976,31190.0
2019-04-24 14:45:00,39.59,39.61,39.59,39.61,16785.0,35.9976,36.0158,35.9976,36.0158,16785.0
2019-04-24 14:50:00,39.62,39.63,39.61,39.63,13885.0,36.0249,36.0339,36.0158,36.0339,13885.0
2019-04-24 14:55:00,39.63,39.63,39.62,39.62,70300.0,36.0339,36.0339,36.0249,36.0249,70300.0
2019-04-24 15:00:00,39.63,39.64,39.63,39.63,54200.0,36.0339,36.043,36.0339,36.0339,54200.0
2019-04-24 15:05:00,39.63,39.66,39.63,39.66,22195.0,36.0339,36.0612,36.0339,36.0612,22195.0
2019-04-24 15:10:00,39.65,39.66,39.64,39.64,49625.0,36.0521,36.0612,36.043,36.043,49625.0
2019-04-24 15:15:00,39.65,39.65,39.63,39.64,84595.0,36.0521,36.0521,36.0339,36.043,84595.0
2019-04-24 15:20:00,39.65,39.66,39.63,39.63,37650.0,36.0521,36.0612,36.0339,36.0339,37650.0
2019-04-24 15:25:00,39.63,39.63,39.62,39.63,22870.0,36.0339,36.0339,36.0249,36.0339,22870.0
2019-04-24 15:30:00,39.63,39.64,39.59,39.6,63745.0,36.0339,36.043,35.9976,36.0067,63745.0
2019-04-24 15:35:00,39.6,39.6,39.58,39.59,29005.0,36.0067,36.0067,35.9885,35.9976,29005.0
2019-04-24 15:40:00,39.59,39.61,39.57,39.61,59340.0,35.9976,36.0158,35.9794,36.0158,59340.0
2019-04-24 15:45:00,39.61,39.61,39.59,39.59,35095.0,36.0158,36.0158,35.9976,35.9976,35095.0
2019-04-24 15:50:00,39.59,39.59,39.54,39.57,103060.0,35.9976,35.9976,35.9521,35.9794,103060.0
2019-04-24 15:55:00,39.56,39.56,39.5,39.51,995245.0,35.9703,35.9703,35.9157,35.9248,995245.0
2019-04-25 09:30:00,39.38,39.38,39.16,39.19,214495.0,35.8066,35.8066,35.6066,35.6339,214495.0
2019-04-25 09:35:00,39.21,39.21,39.15,39.19,51355.0,35.6521,35.6521,35.5975,35.6339,51355.0
2019-04-25 09:40:00,39.18,39.19,39.08,39.08,120795.0,35.6248,35.6339,35.5339,35.5339,120795.0
2019-04-25 09:45:00,39.07,39.15,39.07,39.15,92925.0,35.5248,35.5975,35.5248,35.5975,92925.0
2019-04-25 09:50:00,39.15,39.18,39.1,39.15,50060.0,35.5975,35.6248,35.552,35.5975,50060.0
2019-04-25 09:55:00,39.16,39.19,39.15,39.19,47710.0,35.6066,35.6339,35.5975,35.6339,47710.0
2019-04-25 10:00:00,39.2,39.21,39.15,39.19,35520.0,35.643,35.6521,35.5975,35.6339,35520.0
2019-04-25 10:05:00,39.16,39.16,39.1,39.1,21875.0,35.6066,35.6066,35.552,35.552,21875.0
2019-04-25 10:10:00,39.1,39.1,38.96,38.97,48300.0,35.552,35.552,35.4247,35.4338,48300.0
2019-04-25 10:15:00,38.98,39.0,38.96,39.0,43220.0,35.4429,35.4611,35.4247,35.4611,43220.0
2019-04-25 10:20:00,39.0,39.0,38.92,38.93,87470.0,35.4611,35.4611,35.3884,35.3975,87470.0
2019-04-25 10:25:00,38.94,38.97,38.93,38.94,34495.0,35.4066,35.4338,35.3975,35.4066,34495.0
2019-04-25 10:30:00,38.94,38.94,38.85,38.89,92660.0,35.4066,35.4066,35.3247,35.3611,92660.0
2019-04-25 10:35:00,38.89,39.01,38.89,39.01,47315.0,35.3611,35.4702,35.3611,35.4702,47315.0
2019-04-25 10:40:00,38.99,39.01,38.97,39.0,39985.0,35.452,35.4702,35.4338,35.4611,39985.0
2019-04-25 10:45:00,39.01,39.02,38.98,39.01,25925.0,35.4702,35.4793,35.4429,35.4702,25925.0
2019-04-25 10:50:00,39.03,39.04,38.99,39.0,23910.0,35.4884,35.4975,35.452,35.4611,23910.0
2019-04-25 10:55:00,38.99,39.03,38.98,39.02,20880.0,35.452,35.4884,35.4429,35.4793,20880.0
2019-04-25 11:00:00,39.02,39.06,39.02,39.04,20600.0,35.4793,35.5157,35.4793,35.4975,20600.0
2019-04-25 11:05:00,39.04,39.04,38.97,39.01,47480.0,35.4975,35.4975,35.4338,35.4702,47480.0
2019-04-25 11:10:00,39.0,39.06,39.0,39.05,11010.0,35.4611,35.5157,35.4611,35.5066,11010.0
2019-04-25 11:15:00,39.05,39.06,38.97,39.02,21945.0,35.5066,35.5157,35.4338,35.4793,21945.0
2019-04-25 11:20:00,39.02,39.1,39.02,39.08,57150.0,35.4793,35.552,35.4793,35.5339,57150.0
2019-04-25 11:25:00,39.1,39.13,39.1,39.1,33080.0,35.552,35.5793,35.552,35.552,33080.0
2019-04-25 11:30:00,39.1,39.12,39.09,39.12,26260.0,35.552,35.5702,35.5429,35.5702,26260.0
2019-04-25 11:35:00,39.12,39.16,39.1,39.16,31020.0,35.5702,35.6066,35.552,35.6066,31020.0
2019-04-25 11:40:00,39.16,39.17,39.15,39.16,37315.0,35.6066,35.6157,35.5975,35.6066,37315.0
2019-04-25 11:45:00,39.17,39.19,39.15,39.16,24805.0,35.6157,35.6339,35.5975,35.6066,24805.0
2019-04-25 11:50:00,39.16,39.18,39.15,39.16,14430.0,35.6066,35.6248,35.5975,35.6066,14430.0
2019-04-25 11:55:00,39.16,39.18,39.15,39.16,93615.0,35.6066,35.6248,35.5975,35.6066,93615.0
2019-04-25 12:00:00,39.16,39.19,39.16,39.18,20860.0,35.6066,35.6339,35.6066,35.6248,20860.0
2019-04-25 12:05:00,39.17,39.18,39.15,39.16,46590.0,35.6157,35.6248,35.5975,35.6066,46590.0
2019-04-25 12:10:00,39.16,39.16,39.13,39.14,29795.0,35.6066,35.6066,35.5793,35.5884,29795.0
2019-04-25 12:15:00,39.15,39.15,39.13,39.13,12440.0,35.5975,35.5975,35.5793,35.5793,12440.0
2019-04-25 12:20:00,39.13,39.14,39.12,39.12,16045.0,35.5793,35.5884,35.5702,35.5702,16045.0
2019-04-25 12:25:00,39.12,39.13,39.11,39.11,42940.0,35.5702,35.5793,35.5611,35.5611,42940.0
2019-04-25 12:30:00,39.1,39.14,39.09,39.13,16035.0,35.552,35.5884,35.5429,35.5793,16035.0
2019-04-25 12:35:00,39.13,39.17,39.13,39.15,43980.0,35.5793,35.6157,35.5793,35.5975,43980.0
2019-04-25 12:40:00,39.15,39.16,39.14,39.15,12095.0,35.5975,35.6066,35.5884,35.5975,12095.0
2019-04-25 12:45:00,39.15,39.16,39.14,39.16,8450.0,35.5975,35.6066,35.5884,35.6066,8450.0
2019-04-25 12:50:00,39.16,39.19,39.16,39.18,13570.0,35.6066,35.6339,35.6066,35.6248,13570.0
2019-04-25 12:55:00,39.18,39.19,39.16,39.19,8740.0,35.6248,35.6339,35.6066,35.6339,8740.0
2019-04-25 13:00:00,39.2,39.2,39.18,39.18,39745.0,35.643,35.643,35.6248,35.6248,39745.0
2019-04-25 13:05:00,39.16,39.16,39.16,39.16,7775.0,35.6066,35.6066,35.6066,35.6066,7775.0
2019-04-25 13:10:00,39.15,39.15,39.13,39.14,33805.0,35.5975,35.5975,35.5793,35.5884,33805.0
2019-04-25 13:15:00,39.14,39.17,39.13,39.16,53265.0,35.5884,35.6157,35.5793,35.6066,53265.0
2019-04-25 13:20:00,39.16,39.18,39.16,39.18,3670.0,35.6066,35.6248,35.6066,35.6248,3670.0
2019-04-25 13:25:00,39.18,39.2,39.17,39.19,10540.0,35.6248,35.643,35.6157,35.6339,10540.0
2019-04-25 13:30:00,39.2,39.2,39.19,39.2,35455.0,35.643,35.643,35.6339,35.643,35455.0
2019-04-25 13:35:00,39.2,39.2,39.18,39.19,18825.0,35.643,35.643,35.6248,35.6339,18825.0
2019-04-25 13:40:00,39.19,39.21,39.19,39.19,6195.0,35.6339,35.6521,35.6339,35.6339,6195.0
2019-04-25 13:45:00,39.19,39.19,39.18,39.18,26270.0,35.6339,35.6339,35.6248,35.6248,26270.0
2019-04-25 13:50:00,39.18,39.18,39.13,39.13,18685.0,35.6248,35.6248,35.5793,35.5793,18685.0
2019-04-25 13:55:00,39.13,39.17,39.13,39.17,10380.0,35.5793,35.6157,35.5793,35.6157,10380.0
2019-04-25 14:00:00,39.16,39.19,39.16,39.19,17985.0,35.6066,35.6339,35.6066,35.6339,17985.0
2019-04-25 14:05:00,39.19,39.19,39.17,39.17,35010.0,35.6339,35.6339,35.6157,35.6157,35010.0
2019-04-25 14:10:00,39.18,39.19,39.18,39.18,12170.0,35.6248,35.6339,35.6248,35.6248,12170.0
2019-04-25 14:15:00,39.18,39.2,39.17,39.2,18690.0,35.6248,35.643,35.6157,35.643,18690.0
2019-04-25 14:20:00,39.19,39.19,39.17,39.17,16975.0,35.6339,35.6339,35.6157,35.6157,16975.0
2019-04-25 14:25:00,39.17,39.17,39.15,39.17,13305.0,35.6157,35.6157,35.5975,35.6157,13305.0
2019-04-25 14:30:00,39.17,39.17,39.15,39.15,28930.0,35.6157,35.6157,35.5975,35.5975,28930.0
2019-04-25 14:35:00,39.15,39.16,39.14,39.16,10235.0,35.5975,35.6066,35.5884,35.6066,10235.0
2019-04-25 14:40:00,39.15,39.16,39.15,39.15,18890.0,35.5975,35.6066,35.5975,35.5975,18890.0
2019-04-25 14:45:00,39.15,39.16,39.14,39.15,46055.0,35.5975,35.6066,35.5884,35.5975,46055.0
2019-04-25 14:50:00,39.15,39.16,39.15,39.16,18315.0,35.5975,35.6066,35.5975,35.6066,18315.0
2019-04-25 14:55:00,39.16,39.16,39.14,39.15,13880.0,35.6066,35.6066,35.5884,35.5975,13880.0
2019-04-25 15:00:00,39.15,39.15,39.11,39.11,18825.0,35.5975,35.5975,35.5611,35.5611,18825.0
2019-04-25 15:05:00,39.1,39.11,39.09,39.09,33245.0,35.552,35.5611,35.5429,35.5429,33245.0
2019-04-25 15:10:00,39.09,39.1,39.07,39.07,30445.0,35.5429,35.552,35.5248,35.5248,30445.0
2019-04-25 15:15:00,39.07,39.09,39.07,39.09,16605.0,35.5248,35.5429,35.5248,35.5429,16605.0
2019-04-25 15:20:00,39.08,39.09,39.07,39.08,21425.0,35.5339,35.5429,35.5248,35.5339,21425.0
2019-04-25 15:25:00,39.08,39.11,39.08,39.1,18875.0,35.5339,35.5611,35.5339,35.552,18875.0
2019-04-25 15:30:00,39.11,39.13,39.1,39.11,69365.0,35.5611,35.5793,35.552,35.5611,69365.0
2019-04-25 15:35:00,39.11,39.11,39.09,39.1,35845.0,35.5611,35.5611,35.5429,35.552,35845.0
2019-04-25 15:40:00,39.1,39.14,39.1,39.13,33365.0,35.552,35.5884,35.552,35.5793,33365.0
2019-04-25 15:45:00,39.13,39.14,39.11,39.11,29575.0,35.5793,35.5884,35.5611,35.5611,29575.0
2019-04-25 15:50:00,39.11,39.12,39.1,39.1,42395.0,35.5611,35.5702,35.552,35.552,42395.0
2019-04-25 15:55:00,39.1,39.1,39.05,39.05,72605.0,35.552,35.552,35.5066,35.5066,72605.0
2019-04-26 09:30:00,39.11,39.11,39.07,39.1,110785.0,35.5611,35.5611,35.5248,35.552,110785.0
2019-04-26 09:35:00,39.11,39.11,39.03,39.04,66930.0,35.5611,35.5611,35.4884,35.4975,66930.0
2019-04-26 09:40:00,39.05,39.11,39.05,39.09,34015.0,35.5066,35.5611,35.5066,35.5429,34015.0
2019-04-26 09:45:00,39.09,39.11,39.07,39.11,19620.0,35.5429,35.5611,35.5248,35.5611,19620.0
2019-04-26 09:50:00,39.12,39.15,39.11,39.13,15265.0,35.5702,35.5975,35.5611,35.5793,15265.0
2019-04-26 09:55:00,39.11,39.13,39.08,39.13,42715.0,35.5611,35.5793,35.5339,35.5793,42715.0
2019-04-26 10:00:00,39.12,39.15,39.12,39.15,26830.0,35.5702,35.5975,35.5702,35.5975,26830.0
2019-04-26 10:05:00,39.17,39.18,39.13,39.13,23235.0,35.6157,35.6248,35.5793,35.5793,23235.0
2019-04-26 10:10:00,39.13,39.14,39.1,39.1,17070.0,35.5793,35.5884,35.552,35.552,17070.0
2019-04-26 10:15:00,39.13,39.17,39.13,39.16,44395.0,35.5793,35.6157,35.5793,35.6066,44395.0
2019-04-26 10:20:00,39.16,39.23,39.16,39.23,107630.0,35.6066,35.6702,35.6066,35.6702,107630.0
2019-04-26 10:25:00,39.22,39.23,39.2,39.22,37915.0,35.6611,35.6702,35.643,35.6611,37915.0
2019-04-26 10:30:00,39.23,39.26,39.21,39.26,89810.0,35.6702,35.6975,35.6521,35.6975,89810.0
2019-04-26 10:35:00,39.27,39.29,39.26,39.26,113160.0,35.7066,35.7248,35.6975,35.6975,113160.0
2019-04-26 10:40:00,39.27,39.27,39.23,39.25,44525.0,35.7066,35.7066,35.6702,35.6884,44525.0
2019-04-26 10:45:00,39.25,39.27,39.24,39.25,28815.0,35.6884,35.7066,35.6793,35.6884,28815.0
2019-04-26 10:50:00,39.25,39.28,39.23,39.27,9830.0,35.6884,35.7157,35.6702,35.7066,9830.0
2019-04-26 10:55:00,39.25,39.26,39.24,39.25,6010.0,35.6884,35.6975,35.6793,35.6884,6010.0
2019-04-26 11:00:00,39.25,39.26,39.22,39.23,24320.0,35.6884,35.6975,35.6611,35.6702,24320.0
2019-04-26 11:05:00,39.23,39.25,39.22,39.24,7220.0,35.6702,35.6884,35.6611,35.6793,7220.0
2019-04-26 11:10:00,39.26,39.31,39.26,39.3,33225.0,35.6975,35.743,35.6975,35.7339,33225.0
2019-04-26 11:15:00,39.31,39.31,39.28,39.29,9425.0,35.743,35.743,35.7157,35.7248,9425.0
2019-04-26 11:20:00,39.29,39.31,39.29,39.3,10845.0,35.7248,35.743,35.7248,35.7339,10845.0
2019-04-26 11:25:00,39.3,39.34,39.29,39.34,13915.0,35.7339,35.7703,35.7248,35.7703,13915.0
2019-04-26 11:30:00,39.33,39.34,39.33,39.33,19170.0,35.7612,35.7703,35.7612,35.7612,19170.0
2019-04-26 11:35:00,39.34,39.36,39.33,39.35,41375.0,35.7703,35.7884,35.7612,35.7794,41375.0
2019-04-26 11:40:00,39.34,39.38,39.34,39.37,63260.0,35.7703,35.8066,35.7703,35.7975,63260.0
2019-04-26 11:45:00,39.38,39.41,39.38,39.39,127400.0,35.8066,35.8339,35.8066,35.8157,127400.0
2019-04-26 11:50:00,39.38,39.38,39.36,39.37,40605.0,35.8066,35.8066,35.7884,35.7975,40605.0
2019-04-26 11:55:00,39.37,39.38,39.33,39.34,27385.0,35.7975,35.8066,35.7612,35.7703,27385.0
2019-04-26 12:00:00,39.34,39.36,39.34,39.35,33370.0,35.7703,35.7884,35.7703,35.7794,33370.0
2019-04-26 12:05:00,39.35,39.38,39.35,39.37,43560.0,35.7794,35.8066,35.7794,35.7975,43560.0
2019-04-26 12:10:00,39.37,39.39,39.37,39.39,33775.0,35.7975,35.8157,35.7975,35.8157,33775.0
2019-04-26 12:15:00,39.39,39.43,39.39,39.43,163390.0,35.8157,35.8521,35.8157,35.8521,163390.0
2019-04-26 12:20:00,39.43,39.44,39.39,39.4,30010.0,35.8521,35.8612,35.8157,35.8248,30010.0
2019-04-26 12:25:00,39.39,39.4,39.39,39.39,16750.0,35.8157,35.8248,35.8157,35.8157,16750.0
2019-04-26 12:30:00,39.39,39.41,39.38,39.41,17495.0,35.8157,35.8339,35.8066,35.8339,17495.0
2019-04-26 12:35:00,39.4,39.4,39.37,39.37,50915.0,35.8248,35.8248,35.7975,35.7975,50915.0
2019-04-26 12:40:00,39.37,39.38,39.35,39.37,12315.0,35.7975,35.8066,35.7794,35.7975,12315.0
2019-04-26 12:45:00,39.38,39.38,39.37,39.38,50340.0,35.8066,35.8066,35.7975,35.8066,50340.0
2019-04-26 12:50:00,39.38,39.39,39.37,39.38,55565.0,35.8066,35.8157,35.7975,35.8066,55565.0
2019-04-26 12:55:00,39.38,39.38,39.36,39.38,11960.0,35.8066,35.8066,35.7884,35.8066,11960.0
2019-04-26 13:00:00,39.38,39.38,39.36,39.36,21230.0,35.8066,35.8066,35.7884,35.7884,21230.0
2019-04-26 13:05:00,39.36,39.36,39.35,39.35,7780.0,35.7884,35.7884,35.7794,35.7794,7780.0
2019-04-26 13:10:00,39.35,39.37,39.35,39.37,41720.0,35.7794,35.7975,35.7794,35.7975,41720.0
2019-04-26 13:15:00,39.37,39.37,39.35,39.36,23910.0,35.7975,35.7975,35.7794,35.7884,23910.0
2019-04-26 13:20:00,39.36,39.37,39.36,39.37,12085.0,35.7884,35.7975,35.7884,35.7975,12085.0
2019-04-26 13:25:00,39.38,39.38,39.36,39.37,23605.0,35.8066,35.8066,35.7884,35.7975,23605.0
2019-04-26 13:30:00,39.36,39.39,39.36,39.39,35215.0,35.7884,35.8157,35.7884,35.8157,35215.0
2019-04-26 13:35:00,39.39,39.39,39.36,39.38,40500.0,35.8157,35.8157,35.7884,35.8066,40500.0
2019-04-26 13:40:00,39.38,39.38,39.35,39.36,37515.0,35.8066,35.8066,35.7794,35.7884,37515.0
2019-04-26 13:45:00,39.36,39.37,39.36,39.36,11580.0,35.7884,35.7975,35.7884,35.7884,11580.0
2019-04-26 13:50:00,39.38,39.38,39.36,39.37,14320.0,35.8066,35.8066,35.7884,35.7975,14320.0
2019-04-26 13:55:00,39.38,39.38,39.36,39.37,17465.0,35.8066,35.8066,35.7884,35.7975,17465.0
2019-04-26 14:00:00,39.37,39.37,39.31,39.34,61575.0,35.7975,35.7975,35.743,35.7703,61575.0
2019-04-26 14:05:00,39.34,39.36,39.33,39.35,46625.0,35.7703,35.7884,35.7612,35.7794,46625.0
2019-04-26 14:10:00,39.35,39.36,39.34,39.34,25670.0,35.7794,35.7884,35.7703,35.7703,25670.0
2019-04-26 14:15:00,39.35,39.37,39.35,39.37,142735.0,35.7794,35.7975,35.7794,35.7975,142735.0
2019-04-26 14:20:00,39.37,39.39,39.37,39.38,115485.0,35.7975,35.8157,35.7975,35.8066,115485.0
2019-04-26 14:25:00,39.38,39.39,39.37,39.38,25295.0,35.8066,35.8157,35.7975,35.8066,25295.0
2019-04-26 14:30:00,39.38,39.38,39.37,39.38,5605.0,35.8066,35.8066,35.7975,35.8066,5605.0
2019-04-26 14:35:00,39.38,39.39,39.37,39.38,22455.0,35.8066,35.8157,35.7975,35.8066,22455.0
2019-04-26 14:40:00,39.38,39.38,39.37,39.38,39920.0,35.8066,35.8066,35.7975,35.8066,39920.0
2019-04-26 14:45:00,39.38,39.38,39.37,39.37,14110.0,35.8066,35.8066,35.7975,35.7975,14110.0
2019-04-26 14:50:00,39.38,39.39,39.37,39.38,65575.0,35.8066,35.8157,35.7975,35.8066,65575.0
2019-04-26 14:55:00,39.38,39.39,39.37,39.38,39060.0,35.8066,35.8157,35.7975,35.8066,39060.0
2019-04-26 15:00:00,39.39,39.43,39.38,39.43,184250.0,35.8157,35.8521,35.8066,35.8521,184250.0
2019-04-26 15:05:00,39.43,39.44,39.4,39.4,31505.0,35.8521,35.8612,35.8248,35.8248,31505.0
2019-04-26 15:10:00,39.41,39.41,39.38,39.4,44900.0,35.8339,35.8339,35.8066,35.8248,44900.0
2019-04-26 15:15:00,39.4,39.41,39.38,39.4,52205.0,35.8248,35.8339,35.8066,35.8248,52205.0
2019-04-26 15:20:00,39.4,39.41,39.39,39.41,33740.0,35.8248,35.8339,35.8157,35.8339,33740.0
2019-04-26 15:25:00,39.4,39.42,39.4,39.41,27980.0,35.8248,35.843,35.8248,35.8339,27980.0
2019-04-26 15:30:00,39.4,39.44,39.4,39.43,29110.0,35.8248,35.8612,35.8248,35.8521,29110.0
2019-04-26 15:35:00,39.43,39.46,39.43,39.46,41840.0,35.8521,35.8794,35.8521,35.8794,41840.0
2019-04-26 15:40:00,39.47,39.47,39.44,39.46,53935.0,35.8885,35.8885,35.8612,35.8794,53935.0
2019-04-26 15:45:00,39.46,39.46,39.43,39.43,32250.0,35.8794,35.8794,35.8521,35.8521,32250.0
2019-04-26 15:50:00,39.44,39.44,39.4,39.41,21865.0,35.8612,35.8612,35.8248,35.8339,21865.0
2019-04-26 15:55:00,39.42,39.44,39.42,39.43,203385.0,35.843,35.8612,35.843,35.8521,203385.0
2019-04-29 09:30:00,39.49,39.51,39.46,39.49,90425.0,35.9066,35.9248,35.8794,35.9066,90425.0
2019-04-29 09:35:00,39.5,39.51,39.45,39.46,41155.0,35.9157,35.9248,35.8703,35.8794,41155.0
2019-04-29 09:40:00,39.46,39.52,39.44,39.51,128990.0,35.8794,35.9339,35.8612,35.9248,128990.0
2019-04-29 09:45:00,39.51,39.56,39.51,39.53,61245.0,35.9248,35.9703,35.9248,35.943,61245.0
2019-04-29 09:50:00,39.51,39.54,39.49,39.54,51820.0,35.9248,35.9521,35.9066,35.9521,51820.0
2019-04-29 09:55:00,39.54,39.55,39.5,39.51,50555.0,35.9521,35.9612,35.9157,35.9248,50555.0
2019-04-29 10:00:00,39.52,39.52,39.46,39.47,38815.0,35.9339,35.9339,35.8794,35.8885,38815.0
2019-04-29 10:05:00,39.46,39.46,39.39,39.43,42815.0,35.8794,35.8794,35.8157,35.8521,42815.0
2019-04-29 10:10:00,39.44,39.48,39.44,39.46,20890.0,35.8612,35.8976,35.8612,35.8794,20890.0
2019-04-29 10:15:00,39.48,39.48,39.46,39.47,23995.0,35.8976,35.8976,35.8794,35.8885,23995.0
2019-04-29 10:20:00,39.49,39.49,39.45,39.46,25285.0,35.9066,35.9066,35.8703,35.8794,25285.0
2019-04-29 10:25:00,39.46,39.49,39.46,39.46,26970.0,35.8794,35.9066,35.8794,35.8794,26970.0
2019-04-29 10:30:00,39.46,39.47,39.44,39.46,48690.0,35.8794,35.8885,35.8612,35.8794,48690.0
2019-04-29 10:35:00,39.45,39.5,39.45,39.49,27930.0,35.8703,35.9157,35.8703,35.9066,27930.0
2019-04-29 10:40:00,39.48,39.5,39.47,39.5,20025.0,35.8976,35.9157,35.8885,35.9157,20025.0
2019-04-29 10:45:00,39.5,39.52,39.5,39.52,21670.0,35.9157,35.9339,35.9157,35.9339,21670.0
2019-04-29 10:50:00,39.52,39.52,39.5,39.52,27750.0,35.9339,35.9339,35.9157,35.9339,27750.0
2019-04-29 10:55:00,39.51,39.52,39.5,39.51,26125.0,35.9248,35.9339,35.9157,35.9248,26125.0
2019-04-29 11:00:00,39.5,39.51,39.48,39.51,30555.0,35.9157,35.9248,35.8976,35.9248,30555.0
2019-04-29 11:05:00,39.51,39.53,39.49,39.51,31385.0,35.9248,35.943,35.9066,35.9248,31385.0
2019-04-29 11:10:00,39.5,39.51,39.48,39.48,15755.0,35.9157,35.9248,35.8976,35.8976,15755.0
2019-04-29 11:15:00,39.48,39.5,39.48,39.49,30105.0,35.8976,35.9157,35.8976,35.9066,30105.0
2019-04-29 11:20:00,39.48,39.51,39.47,39.48,19375.0,35.8976,35.9248,35.8885,35.8976,19375.0
2019-04-29 11:25:00,39.47,39.49,39.46,39.48,21430.0,35.8885,35.9066,35.8794,35.8976,21430.0
2019-04-29 11:30:00,39.49,39.5,39.46,39.5,21525.0,35.9066,35.9157,35.8794,35.9157,21525.0
2019-04-29 11:35:00,39.5,39.5,39.48,39.48,34980.0,35.9157,35.9157,35.8976,35.8976,34980.0
2019-04-29 11:40:00,39.48,39.5,39.47,39.5,24885.0,35.8976,35.9157,35.8885,35.9157,24885.0
2019-04-29 11:45:00,39.51,39.52,39.5,39.52,25075.0,35.9248,35.9339,35.9157,35.9339,25075.0
2019-04-29 11:50:00,39.51,39.51,39.49,39.51,16915.0,35.9248,35.9248,35.9066,35.9248,16915.0
2019-04-29 11:55:00,39.5,39.5,39.48,39.48,24780.0,35.9157,35.9157,35.8976,35.8976,24780.0
2019-04-29 12:00:00,39.48,39.5,39.45,39.49,22315.0,35.8976,35.9157,35.8703,35.9066,22315.0
2019-04-29 12:05:00,39.49,39.52,39.49,39.52,23725.0,35.9066,35.9339,35.9066,35.9339,23725.0
2019-04-29 12:10:00,39.51,39.54,39.51,39.52,21190.0,35.9248,35.9521,35.9248,35.9339,21190.0
2019-04-29 12:15:00,39.52,39.54,39.52,39.53,22235.0,35.9339,35.9521,35.9339,35.943,22235.0
2019-04-29 12:20:00,39.53,39.55,39.53,39.53,25670.0,35.943,35.9612,35.943,35.943,25670.0
2019-04-29 12:25:00,39.54,39.55,39.52,39.54,21530.0,35.9521,35.9612,35.9339,35.9521,21530.0
2019-04-29 12:30:00,39.54,39.56,39.52,39.53,15535.0,35.9521,35.9703,35.9339,35.943,15535.0
2019-04-29 12:35:00,39.53,39.53,39.52,39.53,11580.0,35.943,35.943,35.9339,35.943,11580.0
2019-04-29 12:40:00,39.53,39.54,39.53,39.53,25730.0,35.943,35.9521,35.943,35.943,25730.0
2019-04-29 12:45:00,39.53,39.55,39.52,39.55,44195.0,35.943,35.9612,35.9339,35.9612,44195.0
2019-04-29 12:50:00,39.55,39.57,39.55,39.57,28370.0,35.9612,35.9794,35.9612,35.9794,28370.0
2019-04-29 12:55:00,39.57,39.57,39.55,39.56,15585.0,35.9794,35.9794,35.9612,35.9703,15585.0
2019-04-29 13:00:00,39.55,39.55,39.53,39.53,27220.0,35.9612,35.9612,35.943,35.943,27220.0
2019-04-29 13:05:00,39.53,39.53,39.51,39.53,65830.0,35.943,35.943,35.9248,35.943,65830.0
2019-04-29 13:10:00,39.53,39.53,39.5,39.51,23780.0,35.943,35.943,35.9157,35.9248,23780.0
2019-04-29 13:15:00,39.51,39.53,39.51,39.52,15975.0,35.9248,35.943,35.9248,35.9339,15975.0
2019-04-29 13:20:00,39.52,39.53,39.51,39.51,65345.0,35.9339,35.943,35.9248,35.9248,65345.0
2019-04-29 13:25:00,39.52,39.52,39.51,39.51,20870.0,35.9339,35.9339,35.9248,35.9248,20870.0
2019-04-29 13:30:00,39.52,39.52,39.51,39.52,19080.0,35.9339,35.9339,35.9248,35.9339,19080.0
2019-04-29 13:35:00,39.52,39.52,39.49,39.5,13535.0,35.9339,35.9339,35.9066,35.9157,13535.0
2019-04-29 13:40:00,39.49,39.5,39.49,39.5,25210.0,35.9066,35.9157,35.9066,35.9157,25210.0
2019-04-29 13:45:00,39.5,39.51,39.49,39.5,19335.0,35.9157,35.9248,35.9066,35.9157,19335.0
2019-04-29 13:50:00,39.5,39.52,39.5,39.52,26075.0,35.9157,35.9339,35.9157,35.9339,26075.0
2019-04-29 13:55:00,39.52,39.53,39.51,39.52,20035.0,35.9339,35.943,35.9248,35.9339,20035.0
2019-04-29 14:00:00,39.52,39.54,39.52,39.52,39900.0,35.9339,35.9521,35.9339,35.9339,39900.0
2019-04-29 14:05:00,39.51,39.54,39.51,39.54,19525.0,35.9248,35.9521,35.9248,35.9521,19525.0
2019-04-29 14:10:00,39.53,39.53,39.52,39.53,40960.0,35.943,35.943,35.9339,35.943,40960.0
2019-04-29 14:15:00,39.53,39.55,39.51,39.55,16490.0,35.943,35.9612,35.9248,35.9612,16490.0
2019-04-29 14:20:00,39.55,39.55,39.54,39.55,46950.0,35.9612,35.9612,35.9521,35.9612,46950.0
2019-04-29 14:25:00,39.55,39.55,39.53,39.53,17745.0,35.9612,35.9612,35.943,35.943,17745.0
2019-04-29 14:30:00,39.53,39.53,39.5,39.51,161235.0,35.943,35.943,35.9157,35.9248,161235.0
2019-04-29 14:35:00,39.5,39.51,39.49,39.49,21915.0,35.9157,35.9248,35.9066,35.9066,21915.0
2019-04-29 14:40:00,39.49,39.51,39.49,39.5,29790.0,35.9066,35.9248,35.9066,35.9157,29790.0
2019-04-29 14:45:00,39.5,39.51,39.49,39.49,31425.0,35.9157,35.9248,35.9066,35.9066,31425.0
2019-04-29 14:50:00,39.49,39.49,39.48,39.48,34440.0,35.9066,35.9066,35.8976,35.8976,34440.0
2019-04-29 14:55:00,39.49,39.5,39.49,39.49,43220.0,35.9066,35.9157,35.9066,35.9066,43220.0
2019-04-29 15:00:00,39.5,39.52,39.5,39.52,57735.0,35.9157,35.9339,35.9157,35.9339,57735.0
2019-04-29 15:05:00,39.52,39.52,39.5,39.51,28660.0,35.9339,35.9339,35.9157,35.9248,28660.0
2019-04-29 15:10:00,39.51,39.51,39.49,39.5,60840.0,35.9248,35.9248,35.9066,35.9157,60840.0
2019-04-29 15:15:00,39.5,39.51,39.49,39.51,45950.0,35.9157,35.9248,35.9066,35.9248,45950.0
2019-04-29 15:20:00,39.51,39.52,39.49,39.49,48800.0,35.9248,35.9339,35.9066,35.9066,48800.0
2019-04-29 15:25:00,39.49,39.5,39.47,39.48,34775.0,35.9066,35.9157,35.8885,35.8976,34775.0
2019-04-29 15:30:00,39.48,39.5,39.46,39.48,76975.0,35.8976,35.9157,35.8794,35.8976,76975.0
2019-04-29 15:35:00,39.48,39.5,39.48,39.5,63050.0,35.8976,35.9157,35.8976,35.9157,63050.0
2019-04-29 15:40:00,39.5,39.5,39.48,39.49,43920.0,35.9157,35.9157,35.8976,35.9066,43920.0
2019-04-29 15:45:00,39.49,39.49,39.45,39.46,92040.0,35.9066,35.9066,35.8703,35.8794,92040.0
2019-04-29 15:50:00,39.46,39.47,39.45,39.47,83250.0,35.8794,35.8885,35.8703,35.8885,83250.0
2019-04-29 15:55:00,39.47,39.48,39.44,39.45,95010.0,35.8885,35.8976,35.8612,35.8703,95010.0
2019-04-30 09:30:00,39.46,39.46,39.36,39.43,165715.0,35.8794,35.8794,35.7884,35.8521,165715.0
2019-04-30 09:35:00,39.43,39.43,39.41,39.41,35330.0,35.8521,35.8521,35.8339,35.8339,35330.0
2019-04-30 09:40:00,39.42,39.42,39.38,39.38,36960.0,35.843,35.843,35.8066,35.8066,36960.0
2019-04-30 09:45:00,39.39,39.39,39.31,39.36,69040.0,35.8157,35.8157,35.743,35.7884,69040.0
2019-04-30 09:50:00,39.35,39.35,39.33,39.34,36840.0,35.7794,35.7794,35.7612,35.7703,36840.0
2019-04-30 09:55:00,39.33,39.33,39.29,39.29,35845.0,35.7612,35.7612,35.7248,35.7248,35845.0
2019-04-30 10:00:00,39.3,39.31,39.28,39.31,15455.0,35.7339,35.743,35.7157,35.743,15455.0
2019-04-30 10:05:00,39.3,39.32,39.29,39.3,16125.0,35.7339,35.7521,35.7248,35.7339,16125.0
2019-04-30 10:10:00,39.3,39.32,39.28,39.29,11385.0,35.7339,35.7521,35.7157,35.7248,11385.0
2019-04-30 10:15:00,39.28,39.29,39.28,39.29,2560.0,35.7157,35.7248,35.7157,35.7248,2560.0
2019-04-30 10:20:00,39.28,39.3,39.28,39.28,15990.0,35.7157,35.7339,35.7157,35.7157,15990.0
2019-04-30 10:25:00,39.29,39.29,39.26,39.27,23535.0,35.7248,35.7248,35.6975,35.7066,23535.0
2019-04-30 10:30:00,39.26,39.31,39.26,39.29,39765.0,35.6975,35.743,35.6975,35.7248,39765.0
2019-04-30 10:35:00,39.29,39.29,39.27,39.27,9220.0,35.7248,35.7248,35.7066,35.7066,9220.0
2019-04-30 10:40:00,39.28,39.3,39.28,39.29,28305.0,35.7157,35.7339,35.7157,35.7248,28305.0
2019-04-30 10:45:00,39.28,39.32,39.28,39.3,27075.0,35.7157,35.7521,35.7157,35.7339,27075.0
2019-04-30 10:50:00,39.29,39.3,39.28,39.28,12060.0,35.7248,35.7339,35.7157,35.7157,12060.0
2019-04-30 10:55:00,39.29,39.3,39.27,39.27,19650.0,35.7248,35.7339,35.7066,35.7066,19650.0
2019-04-30 11:00:00,39.27,39.27,39.14,39.14,62225.0,35.7066,35.7066,35.5884,35.5884,62225.0
2019-04-30 11:05:00,39.15,39.16,39.04,39.06,174775.0,35.5975,35.6066,35.4975,35.5157,174775.0
2019-04-30 11:10:00,39.08,39.11,39.06,39.09,62340.0,35.5339,35.5611,35.5157,35.5429,62340.0
2019-04-30 11:15:00,39.09,39.15,39.08,39.14,43470.0,35.5429,35.5975,35.5339,35.5884,43470.0
2019-04-30 11:20:00,39.15,39.21,39.15,39.21,18800.0,35.5975,35.6521,35.5975,35.6521,18800.0
2019-04-30 11:25:00,39.2,39.21,39.17,39.17,25735.0,35.643,35.6521,35.6157,35.6157,25735.0
2019-04-30 11:30:00,39.2,39.24,39.19,39.22,19815.0,35.643,35.6793,35.6339,35.6611,19815.0
2019-04-30 11:35:00,39.22,39.26,39.21,39.24,29110.0,35.6611,35.6975,35.6521,35.6793,29110.0
2019-04-30 11:40:00,39.24,39.27,39.23,39.27,8820.0,35.6793,35.7066,35.6702,35.7066,8820.0
2019-04-30 11:45:00,39.28,39.28,39.26,39.28,31750.0,35.7157,35.7157,35.6975,35.7157,31750.0
2019-04-30 11:50:00,39.29,39.3,39.27,39.3,13150.0,35.7248,35.7339,35.7066,35.7339,13150.0
2019-04-30 11:55:00,39.31,39.32,39.3,39.3,15550.0,35.743,35.7521,35.7339,35.7339,15550.0
2019-04-30 12:00:00,39.3,39.3,39.27,39.27,19055.0,35.7339,35.7339,35.7066,35.7066,19055.0
2019-04-30 12:05:00,39.28,39.3,39.28,39.29,30850.0,35.7157,35.7339,35.7157,35.7248,30850.0
2019-04-30 12:10:00,39.32,39.33,39.32,39.33,21055.0,35.7521,35.7612,35.7521,35.7612,21055.0
2019-04-30 12:15:00,39.33,39.35,39.33,39.33,37075.0,35.7612,35.7794,35.7612,35.7612,37075.0
2019-04-30 12:20:00,39.33,39.33,39.3,39.3,18430.0,35.7612,35.7612,35.7339,35.7339,18430.0
2019-04-30 12:25:00,39.31,39.31,39.3,39.3,2000.0,35.743,35.743,35.7339,35.7339,2000.0
2019-04-30 12:30:00,39.29,39.3,39.29,39.29,9785.0,35.7248,35.7339,35.7248,35.7248,9785.0
2019-04-30 12:35:00,39.31,39.31,39.29,39.29,11035.0,35.743,35.743,35.7248,35.7248,11035.0
2019-04-30 12:40:00,39.29,39.32,39.29,39.3,43055.0,35.7248,35.7521,35.7248,35.7339,43055.0
2019-04-30 12:45:00,39.3,39.3,39.26,39.26,34170.0,35.7339,35.7339,35.6975,35.6975,34170.0
2019-04-30 12:50:00,39.26,39.29,39.25,39.29,26315.0,35.6975,35.7248,35.6884,35.7248,26315.0
2019-04-30 12:55:00,39.29,39.29,39.27,39.29,13480.0,35.7248,35.7248,35.7066,35.7248,13480.0
2019-04-30 13:00:00,39.32,39.33,39.31,39.32,12465.0,35.7521,35.7612,35.743,35.7521,12465.0
2019-04-30 13:05:00,39.32,39.33,39.31,39.31,21430.0,35.7521,35.7612,35.743,35.743,21430.0
2019-04-30 13:10:00,39.32,39.32,39.3,39.3,22930.0,35.7521,35.7521,35.7339,35.7339,22930.0
2019-04-30 13:15:00,39.31,39.33,39.31,39.32,20895.0,35.743,35.7612,35.743,35.7521,20895.0
2019-04-30 13:20:00,39.32,39.33,39.3,39.31,13750.0,35.7521,35.7612,35.7339,35.743,13750.0
2019-04-30 13:25:00,39.31,39.31,39.29,39.29,14595.0,35.743,35.743,35.7248,35.7248,14595.0
2019-04-30 13:30:00,39.29,39.31,39.28,39.31,22465.0,35.7248,35.743,35.7157,35.743,22465.0
2019-04-30 13:35:00,39.32,39.35,39.32,39.35,22530.0,35.7521,35.7794,35.7521,35.7794,22530.0
2019-04-30 13:40:00,39.34,39.4,39.34,39.4,112695.0,35.7703,35.8248,35.7703,35.8248,112695.0
2019-04-30 13:45:00,39.4,39.4,39.38,39.4,18790.0,35.8248,35.8248,35.8066,35.8248,18790.0
2019-04-30 13:50:00,39.4,39.41,39.39,39.39,60685.0,35.8248,35.8339,35.8157,35.8157,60685.0
2019-04-30 13:55:00,39.4,39.43,39.4,39.43,42245.0,35.8248,35.8521,35.8248,35.8521,42245.0
2019-04-30 14:00:00,39.43,39.43,39.4,39.4,51780.0,35.8521,35.8521,35.8248,35.8248,51780.0
2019-04-30 14:05:00,39.41,39.41,39.37,39.38,28505.0,35.8339,35.8339,35.7975,35.8066,28505.0
2019-04-30 14:10:00,39.37,39.38,39.36,39.36,64335.0,35.7975,35.8066,35.7884,35.7884,64335.0
2019-04-30 14:15:00,39.36,39.39,39.36,39.39,373910.0,35.7884,35.8157,35.7884,35.8157,373910.0
2019-04-30 14:20:00,39.39,39.41,39.39,39.4,67685.0,35.8157,35.8339,35.8157,35.8248,67685.0
2019-04-30 14:25:00,39.4,39.4,39.38,39.39,14725.0,35.8248,35.8248,35.8066,35.8157,14725.0
2019-04-30 14:30:00,39.39,39.39,39.36,39.38,51925.0,35.8157,35.8157,35.7884,35.8066,51925.0
2019-04-30 14:35:00,39.38,39.4,39.38,39.4,66840.0,35.8066,35.8248,35.8066,35.8248,66840.0
2019-04-30 14:40:00,39.4,39.42,39.4,39.41,44210.0,35.8248,35.843,35.8248,35.8339,44210.0
2019-04-30 14:45:00,39.41,39.42,39.41,39.42,23575.0,35.8339,35.843,35.8339,35.843,23575.0
2019-04-30 14:50:00,39.41,39.42,39.4,39.4,62205.0,35.8339,35.843,35.8248,35.8248,62205.0
2019-04-30 14:55:00,39.4,39.41,39.4,39.41,24935.0,35.8248,35.8339,35.8248,35.8339,24935.0
2019-04-30 15:00:00,39.41,39.43,39.39,39.4,136745.0,35.8339,35.8521,35.8157,35.8248,136745.0
2019-04-30 15:05:00,39.4,39.42,39.39,39.42,82985.0,35.8248,35.843,35.8157,35.843,82985.0
2019-04-30 15:10:00,39.42,39.42,39.4,39.4,66250.0,35.843,35.843,35.8248,35.8248,66250.0
2019-04-30 15:15:00,39.4,39.4,39.38,39.38,39510.0,35.8248,35.8248,35.8066,35.8066,39510.0
2019-04-30 15:20:00,39.39,39.42,39.39,39.41,22385.0,35.8157,35.843,35.8157,35.8339,22385.0
2019-04-30 15:25:00,39.4,39.4,39.38,39.39,30555.0,35.8248,35.8248,35.8066,35.8157,30555.0
2019-04-30 15:30:00,39.38,39.41,39.38,39.4,29055.0,35.8066,35.8339,35.8066,35.8248,29055.0
2019-04-30 15:35:00,39.41,39.41,39.39,39.4,43755.0,35.8339,35.8339,35.8157,35.8248,43755.0
2019-04-30 15:40:00,39.41,39.41,39.37,39.38,57075.0,35.8339,35.8339,35.7975,35.8066,57075.0
2019-04-30 15:45:00,39.39,39.4,39.38,39.39,34880.0,35.8157,35.8248,35.8066,35.8157,34880.0
2019-04-30 15:50:00,39.4,39.42,39.4,39.42,45915.0,35.8248,35.843,35.8248,35.843,45915.0
2019-04-30 15:55:00,39.42,39.43,39.38,39.38,531075.0,35.843,35.8521,35.8066,35.8066,531075.0
2019-05-01 09:30:00,39.48,39.48,39.42,39.42,136600.0,35.8976,35.8976,35.843,35.843,136600.0
2019-05-01 09:35:00,39.44,39.44,39.41,39.42,38200.0,35.8612,35.8612,35.8339,35.843,38200.0
2019-05-01 09:40:00,39.42,39.42,39.39,39.39,18870.0,35.843,35.843,35.8157,35.8157,18870.0
2019-05-01 09:45:00,39.36,39.41,39.36,39.39,117785.0,35.7884,35.8339,35.7884,35.8157,117785.0
2019-05-01 09:50:00,39.39,39.4,39.38,39.38,14005.0,35.8157,35.8248,35.8066,35.8066,14005.0
2019-05-01 09:55:00,39.38,39.41,39.37,39.38,30180.0,35.8066,35.8339,35.7975,35.8066,30180.0
2019-05-01 10:00:00,39.38,39.38,39.3,39.32,101820.0,35.8066,35.8066,35.7339,35.7521,101820.0
2019-05-01 10:05:00,39.32,39.34,39.3,39.3,29745.0,35.7521,35.7703,35.7339,35.7339,29745.0
2019-05-01 10:10:00,39.31,39.31,39.3,39.3,83355.0,35.743,35.743,35.7339,35.7339,83355.0
2019-05-01 10:15:00,39.31,39.31,39.29,39.3,22385.0,35.743,35.743,35.7248,35.7339,22385.0
2019-05-01 10:20:00,39.31,39.32,39.29,39.29,19150.0,35.743,35.7521,35.7248,35.7248,19150.0
2019-05-01 10:25:00,39.3,39.3,39.25,39.25,23950.0,35.7339,35.7339,35.6884,35.6884,23950.0
2019-05-01 10:30:00,39.24,39.25,39.23,39.23,33090.0,35.6793,35.6884,35.6702,35.6702,33090.0
2019-05-01 10:35:00,39.23,39.27,39.23,39.25,26740.0,35.6702,35.7066,35.6702,35.6884,26740.0
2019-05-01 10:40:00,39.25,39.26,39.23,39.23,30500.0,35.6884,35.6975,35.6702,35.6702,30500.0
2019-05-01 10:45:00,39.23,39.26,39.22,39.23,24895.0,35.6702,35.6975,35.6611,35.6702,24895.0
2019-05-01 10:50:00,39.22,39.24,39.22,39.24,14185.0,35.6611,35.6793,35.6611,35.6793,14185.0
2019-05-01 10:55:00,39.23,39.23,39.22,39.23,14490.0,35.6702,35.6702,35.6611,35.6702,14490.0
2019-05-01 11:00:00,39.22,39.28,39.21,39.28,80740.0,35.6611,35.7157,35.6521,35.7157,80740.0
2019-05-01 11:05:00,39.27,39.28,39.26,39.27,61425.0,35.7066,35.7157,35.6975,35.7066,61425.0
2019-05-01 11:10:00,39.27,39.29,39.27,39.29,35830.0,35.7066,35.7248,35.7066,35.7248,35830.0
2019-05-01 11:15:00,39.28,39.29,39.25,39.25,14860.0,35.7157,35.7248,35.6884,35.6884,14860.0
2019-05-01 11:20:00,39.26,39.27,39.25,39.27,19950.0,35.6975,35.7066,35.6884,35.7066,19950.0
2019-05-01 11:25:00,39.27,39.27,39.25,39.27,19690.0,35.7066,35.7066,35.6884,35.7066,19690.0
2019-05-01 11:30:00,39.27,39.3,39.27,39.3,12205.0,35.7066,35.7339,35.7066,35.7339,12205.0
2019-05-01 11:35:00,39.3,39.34,39.3,39.34,25780.0,35.7339,35.7703,35.7339,35.7703,25780.0
2019-05-01 11:40:00,39.34,39.37,39.34,39.37,20740.0,35.7703,35.7975,35.7703,35.7975,20740.0
2019-05-01 11:45:00,39.38,39.38,39.35,39.36,25435.0,35.8066,35.8066,35.7794,35.7884,25435.0
2019-05-01 11:50:00,39.36,39.39,39.36,39.38,16625.0,35.7884,35.8157,35.7884,35.8066,16625.0
2019-05-01 11:55:00,39.37,39.38,39.36,39.36,55450.0,35.7975,35.8066,35.7884,35.7884,55450.0
2019-05-01 12:00:00,39.36,39.36,39.35,39.35,16835.0,35.7884,35.7884,35.7794,35.7794,16835.0
2019-05-01 12:05:00,39.36,39.36,39.32,39.33,31115.0,35.7884,35.7884,35.7521,35.7612,31115.0
2019-05-01 12:10:00,39.33,39.33,39.29,39.3,114860.0,35.7612,35.7612,35.7248,35.7339,114860.0
2019-05-01 12:15:00,39.29,39.3,39.26,39.26,37445.0,35.7248,35.7339,35.6975,35.6975,37445.0
2019-05-01 12:20:00,39.26,39.27,39.24,39.25,56620.0,35.6975,35.7066,35.6793,35.6884,56620.0
2019-05-01 12:25:00,39.25,39.25,39.22,39.25,35065.0,35.6884,35.6884,35.6611,35.6884,35065.0
2019-05-01 12:30:00,39.24,39.24,39.21,39.23,81090.0,35.6793,35.6793,35.6521,35.6702,81090.0
2019-05-01 12:35:00,39.22,39.24,39.2,39.2,49750.0,35.6611,35.6793,35.643,35.643,49750.0
2019-05-01 12:40:00,39.2,39.21,39.15,39.18,100680.0,35.643,35.6521,35.5975,35.6248,100680.0
2019-05-01 12:45:00,39.18,39.18,39.13,39.15,150265.0,35.6248,35.6248,35.5793,35.5975,150265.0
2019-05-01 12:50:00,39.15,39.17,39.14,39.17,85880.0,35.5975,35.6157,35.5884,35.6157,85880.0
2019-05-01 12:55:00,39.17,39.22,39.17,39.21,58685.0,35.6157,35.6611,35.6157,35.6521,58685.0
2019-05-01 13:00:00,39.21,39.26,39.21,39.23,110655.0,35.6521,35.6975,35.6521,35.6702,110655.0
2019-05-01 13:05:00,39.21,39.21,39.19,39.2,23120.0,35.6521,35.6521,35.6339,35.643,23120.0
2019-05-01 13:10:00,39.18,39.21,39.16,39.21,37700.0,35.6248,35.6521,35.6066,35.6521,37700.0
2019-05-01 13:15:00,39.23,39.23,39.2,39.23,18865.0,35.6702,35.6702,35.643,35.6702,18865.0
2019-05-01 13:20:00,39.23,39.23,39.22,39.22,16305.0,35.6702,35.6702,35.6611,35.6611,16305.0
2019-05-01 13:25:00,39.22,39.24,39.21,39.23,12240.0,35.6611,35.6793,35.6521,35.6702,12240.0
2019-05-01 13:30:00,39.24,39.26,39.24,39.24,14865.0,35.6793,35.6975,35.6793,35.6793,14865.0
2019-05-01 13:35:00,39.24,39.27,39.24,39.25,29940.0,35.6793,35.7066,35.6793,35.6884,29940.0
2019-05-01 13:40:00,39.26,39.26,39.24,39.25,15060.0,35.6975,35.6975,35.6793,35.6884,15060.0
2019-05-01 13:45:00,39.26,39.27,39.25,39.26,20300.0,35.6975,35.7066,35.6884,35.6975,20300.0
2019-05-01 13:50:00,39.26,39.27,39.25,39.27,20920.0,35.6975,35.7066,35.6884,35.7066,20920.0
2019-05-01 13:55:00,39.26,39.3,39.26,39.29,28060.0,35.6975,35.7339,35.6975,35.7248,28060.0
2019-05-01 14:00:00,39.29,39.32,39.26,39.32,23545.0,35.7248,35.7521,35.6975,35.7521,23545.0
2019-05-01 14:05:00,39.33,39.37,39.31,39.34,22975.0,35.7612,35.7975,35.743,35.7703,22975.0
2019-05-01 14:10:00,39.34,39.34,39.31,39.32,33025.0,35.7703,35.7703,35.743,35.7521,33025.0
2019-05-01 14:15:00,39.34,39.36,39.33,39.34,23440.0,35.7703,35.7884,35.7612,35.7703,23440.0
2019-05-01 14:20:00,39.35,39.36,39.34,39.36,36670.0,35.7794,35.7884,35.7703,35.7884,36670.0
2019-05-01 14:25:00,39.36,39.38,39.33,39.34,130950.0,35.7884,35.8066,35.7612,35.7703,130950.0
2019-05-01 14:30:00,39.33,39.36,39.28,39.32,26100.0,35.7612,35.7884,35.7157,35.7521,26100.0
2019-05-01 14:35:00,39.3,39.31,39.17,39.17,58195.0,35.7339,35.743,35.6157,35.6157,58195.0
2019-05-01 14:40:00,39.16,39.23,39.15,39.21,41265.0,35.6066,35.6702,35.5975,35.6521,41265.0
2019-05-01 14:45:00,39.21,39.22,39.2,39.2,52430.0,35.6521,35.6611,35.643,35.643,52430.0
2019-05-01 14:50:00,39.21,39.29,39.19,39.29,31825.0,35.6521,35.7248,35.6339,35.7248,31825.0
2019-05-01 14:55:00,39.28,39.28,39.24,39.24,23055.0,35.7157,35.7157,35.6793,35.6793,23055.0
2019-05-01 15:00:00,39.23,39.25,39.16,39.19,69000.0,35.6702,35.6884,35.6066,35.6339,69000.0
2019-05-01 15:05:00,39.19,39.21,39.16,39.21,29715.0,35.6339,35.6521,35.6066,35.6521,29715.0
2019-05-01 15:10:00,39.2,39.22,39.17,39.22,52135.0,35.643,35.6611,35.6157,35.6611,52135.0
2019-05-01 15:15:00,39.21,39.24,39.18,39.24,28675.0,35.6521,35.6793,35.6248,35.6793,28675.0
2019-05-01 15:20:00,39.22,39.23,39.14,39.14,37940.0,35.6611,35.6702,35.5884,35.5884,37940.0
2019-05-01 15:25:00,39.13,39.15,39.11,39.13,31155.0,35.5793,35.5975,35.5611,35.5793,31155.0
2019-05-01 15:30:00,39.12,39.13,39.07,39.07,133170.0,35.5702,35.5793,35.5248,35.5248,133170.0
2019-05-01 15:35:00,39.08,39.12,39.08,39.08,34550.0,35.5339,35.5702,35.5339,35.5339,34550.0
2019-05-01 15:40:00,39.07,39.08,39.06,39.07,33785.0,35.5248,35.5339,35.5157,35.5248,33785.0
2019-05-01 15:45:00,39.06,39.06,39.0,39.01,123835.0,35.5157,35.5157,35.4611,35.4702,123835.0
2019-05-01 15:50:00,39.01,39.01,38.94,38.95,257370.0,35.4702,35.4702,35.4066,35.4156,257370.0
2019-05-01 15:55:00,38.95,38.99,38.93,38.94,192390.0,35.4156,35.452,35.3975,35.4066,192390.0
2019-05-02 09:30:00,38.91,38.91,38.88,38.9,159320.0,35.3793,35.3793,35.352,35.3702,159320.0
2019-05-02 09:35:00,38.91,38.95,38.9,38.9,23760.0,35.3793,35.4156,35.3702,35.3702,23760.0
2019-05-02 09:40:00,38.93,38.97,38.93,38.97,32845.0,35.3975,35.4338,35.3975,35.4338,32845.0
2019-05-02 09:45:00,38.96,39.0,38.95,38.99,35035.0,35.4247,35.4611,35.4156,35.452,35035.0
2019-05-02 09:50:00,39.0,39.04,38.99,39.04,21145.0,35.4611,35.4975,35.452,35.4975,21145.0
2019-05-02 09:55:00,39.03,39.05,39.03,39.05,32010.0,35.4884,35.5066,35.4884,35.5066,32010.0
2019-05-02 10:00:00,39.05,39.08,39.03,39.06,31010.0,35.5066,35.5339,35.4884,35.5157,31010.0
2019-05-02 10:05:00,39.07,39.08,39.05,39.08,31305.0,35.5248,35.5339,35.5066,35.5339,31305.0
2019-05-02 10:10:00,39.09,39.11,39.08,39.11,14735.0,35.5429,35.5611,35.5339,35.5611,14735.0
2019-05-02 10:15:00,39.11,39.15,39.11,39.14,17135.0,35.5611,35.5975,35.5611,35.5884,17135.0
2019-05-02 10:20:00,39.14,39.14,39.12,39.13,29930.0,35.5884,35.5884,35.5702,35.5793,29930.0
2019-05-02 10:25:00,39.13,39.14,39.07,39.07,22440.0,35.5793,35.5884,35.5248,35.5248,22440.0
2019-05-02 10:30:00,39.07,39.12,39.06,39.1,18335.0,35.5248,35.5702,35.5157,35.552,18335.0
2019-05-02 10:35:00,39.11,39.12,39.06,39.09,45015.0,35.5611,35.5702,35.5157,35.5429,45015.0
2019-05-02 10:40:00,39.08,39.08,39.05,39.06,18545.0,35.5339,35.5339,35.5066,35.5157,18545.0
2019-05-02 10:45:00,39.07,39.07,39.03,39.05,31035.0,35.5248,35.5248,35.4884,35.5066,31035.0
2019-05-02 10:50:00,39.03,39.04,38.98,38.99,21080.0,35.4884,35.4975,35.4429,35.452,21080.0
2019-05-02 10:55:00,38.99,39.0,38.92,38.92,73310.0,35.452,35.4611,35.3884,35.3884,73310.0
2019-05-02 11:00:00,38.93,38.93,38.9,38.93,36565.0,35.3975,35.3975,35.3702,35.3975,36565.0
2019-05-02 11:05:00,38.94,38.97,38.93,38.97,7875.0,35.4066,35.4338,35.3975,35.4338,7875.0
2019-05-02 11:10:00,38.95,38.95,38.88,38.88,15515.0,35.4156,35.4156,35.352,35.352,15515.0
2019-05-02 11:15:00,38.87,38.87,38.8,38.8,34765.0,35.3429,35.3429,35.2793,35.2793,34765.0
2019-05-02 11:20:00,38.8,38.8,38.71,38.71,94075.0,35.2793,35.2793,35.1974,35.1974,94075.0
2019-05-02 11:25:00,38.72,38.74,38.72,38.73,41185.0,35.2065,35.2247,35.2065,35.2156,41185.0
2019-05-02 11:30:00,38.72,38.79,38.72,38.75,68865.0,35.2065,35.2702,35.2065,35.2338,68865.0
2019-05-02 11:35:00,38.74,38.78,38.73,38.76,36065.0,35.2247,35.2611,35.2156,35.2429,36065.0
2019-05-02 11:40:00,38.78,38.79,38.69,38.7,50035.0,35.2611,35.2702,35.1792,35.1883,50035.0
2019-05-02 11:45:00,38.67,38.73,38.66,38.73,272400.0,35.1611,35.2156,35.152,35.2156,272400.0
2019-05-02 11:50:00,38.72,38.73,38.68,38.69,54115.0,35.2065,35.2156,35.1701,35.1792,54115.0
2019-05-02 11:55:00,38.68,38.74,38.66,38.73,33520.0,35.1701,35.2247,35.152,35.2156,33520.0
2019-05-02 12:00:00,38.74,38.75,38.7,38.74,15240.0,35.2247,35.2338,35.1883,35.2247,15240.0
2019-05-02 12:05:00,38.74,38.75,38.71,38.74,15640.0,35.2247,35.2338,35.1974,35.2247,15640.0
2019-05-02 12:10:00,38.73,38.76,38.7,38.71,25035.0,35.2156,35.2429,35.1883,35.1974,25035.0
2019-05-02 12:15:00,38.72,38.74,38.72,38.72,18635.0,35.2065,35.2247,35.2065,35.2065,18635.0
2019-05-02 12:20:00,38.74,38.82,38.74,38.81,22170.0,35.2247,35.2974,35.2247,35.2884,22170.0
2019-05-02 12:25:00,38.82,38.82,38.77,38.77,10435.0,35.2974,35.2974,35.252,35.252,10435.0
2019-05-02 12:30:00,38.8,38.84,38.8,38.83,24550.0,35.2793,35.3156,35.2793,35.3065,24550.0
2019-05-02 12:35:00,38.83,38.88,38.82,38.87,54160.0,35.3065,35.352,35.2974,35.3429,54160.0
2019-05-02 12:40:00,38.89,38.89,38.86,38.87,39860.0,35.3611,35.3611,35.3338,35.3429,39860.0
2019-05-02 12:45:00,38.86,38.92,38.86,38.91,91480.0,35.3338,35.3884,35.3338,35.3793,91480.0
2019-05-02 12:50:00,38.93,38.94,38.88,38.93,38485.0,35.3975,35.4066,35.352,35.3975,38485.0
2019-05-02 12:55:00,38.94,38.94,38.91,38.94,38685.0,35.4066,35.4066,35.3793,35.4066,38685.0
2019-05-02 13:00:00,38.94,38.94,38.88,38.88,19800.0,35.4066,35.4066,35.352,35.352,19800.0
2019-05-02 13:05:00,38.89,38.93,38.88,38.93,38205.0,35.3611,35.3975,35.352,35.3975,38205.0
2019-05-02 13:10:00,38.94,38.97,38.94,38.97,37715.0,35.4066,35.4338,35.4066,35.4338,37715.0
2019-05-02 13:15:00,38.99,38.99,38.98,38.98,13310.0,35.452,35.452,35.4429,35.4429,13310.0
2019-05-02 13:20:00,38.99,39.03,38.99,39.0,78055.0,35.452,35.4884,35.452,35.4611,78055.0
2019-05-02 13:25:00,38.99,39.03,38.98,39.01,27055.0,35.452,35.4884,35.4429,35.4702,27055.0
2019-05-02 13:30:00,39.02,39.02,38.99,39.0,7570.0,35.4793,35.4793,35.452,35.4611,7570.0
2019-05-02 13:35:00,38.99,39.04,38.99,39.03,37310.0,35.452,35.4975,35.452,35.4884,37310.0
2019-05-02 13:40:00,39.04,39.05,38.99,38.99,69165.0,35.4975,35.5066,35.452,35.452,69165.0
2019-05-02 13:45:00,38.99,39.01,38.97,38.98,15865.0,35.452,35.4702,35.4338,35.4429,15865.0
2019-05-02 13:50:00,39.0,39.03,38.99,38.99,57970.0,35.4611,35.4884,35.452,35.452,57970.0
2019-05-02 13:55:00,38.99,39.01,38.97,38.98,20320.0,35.452,35.4702,35.4338,35.4429,20320.0
2019-05-02 14:00:00,38.96,38.98,38.95,38.98,12150.0,35.4247,35.4429,35.4156,35.4429,12150.0
2019-05-02 14:05:00,38.98,38.98,38.93,38.93,21465.0,35.4429,35.4429,35.3975,35.3975,21465.0
2019-05-02 14:10:00,38.94,38.98,38.93,38.98,22665.0,35.4066,35.4429,35.3975,35.4429,22665.0
2019-05-02 14:15:00,38.97,39.01,38.96,38.99,79690.0,35.4338,35.4702,35.4247,35.452,79690.0
2019-05-02 14:20:00,38.98,39.03,38.98,39.01,100510.0,35.4429,35.4884,35.4429,35.4702,100510.0
2019-05-02 14:25:00,39.02,39.02,38.98,38.98,51130.0,35.4793,35.4793,35.4429,35.4429,51130.0
2019-05-02 14:30:00,38.99,39.01,38.97,38.97,57140.0,35.452,35.4702,35.4338,35.4338,57140.0
2019-05-02 14:35:00,38.97,38.99,38.96,38.97,43365.0,35.4338,35.452,35.4247,35.4338,43365.0
2019-05-02 14:40:00,38.97,38.99,38.95,38.98,68250.0,35.4338,35.452,35.4156,35.4429,68250.0
2019-05-02 14:45:00,38.98,39.0,38.92,38.93,45895.0,35.4429,35.4611,35.3884,35.3975,45895.0
2019-05-02 14:50:00,38.92,38.96,38.9,38.95,307895.0,35.3884,35.4247,35.3702,35.4156,307895.0
2019-05-02 14:55:00,38.96,38.98,38.96,38.96,66390.0,35.4247,35.4429,35.4247,35.4247,66390.0
2019-05-02 15:00:00,38.97,38.99,38.96,38.98,66060.0,35.4338,35.452,35.4247,35.4429,66060.0
2019-05-02 15:05:00,38.98,39.01,38.98,38.99,74280.0,35.4429,35.4702,35.4429,35.452,74280.0
2019-05-02 15:10:00,38.99,39.01,38.99,39.0,93040.0,35.452,35.4702,35.452,35.4611,93040.0
2019-05-02 15:15:00,39.0,39.01,39.0,39.01,117435.0,35.4611,35.4702,35.4611,35.4702,117435.0
2019-05-02 15:20:00,39.01,39.03,39.01,39.03,99075.0,35.4702,35.4884,35.4702,35.4884,99075.0
2019-05-02 15:25:00,39.03,39.05,39.02,39.03,70940.0,35.4884,35.5066,35.4793,35.4884,70940.0
2019-05-02 15:30:00,39.03,39.07,39.01,39.02,140790.0,35.4884,35.5248,35.4702,35.4793,140790.0
2019-05-02 15:35:00,39.01,39.04,39.01,39.02,85030.0,35.4702,35.4975,35.4702,35.4793,85030.0
2019-05-02 15:40:00,39.01,39.02,38.98,39.01,47915.0,35.4702,35.4793,35.4429,35.4702,47915.0
2019-05-02 15:45:00,39.01,39.01,38.97,39.0,34110.0,35.4702,35.4702,35.4338,35.4611,34110.0
2019-05-02 15:50:00,39.0,39.03,38.99,39.03,36785.0,35.4611,35.4884,35.452,35.4884,36785.0
2019-05-02 15:55:00,39.02,39.04,38.99,39.04,119975.0,35.4793,35.4975,35.452,35.4975,119975.0
2019-05-03 09:30:00,39.23,39.36,39.21,39.35,144470.0,35.6702,35.7884,35.6521,35.7794,144470.0
2019-05-03 09:35:00,39.33,39.33,39.26,39.26,54615.0,35.7612,35.7612,35.6975,35.6975,54615.0
2019-05-03 09:40:00,39.28,39.3,39.27,39.29,10790.0,35.7157,35.7339,35.7066,35.7248,10790.0
2019-05-03 09:45:00,39.26,39.31,39.24,39.3,8375.0,35.6975,35.743,35.6793,35.7339,8375.0
2019-05-03 09:50:00,39.3,39.39,39.3,39.37,69515.0,35.7339,35.8157,35.7339,35.7975,69515.0
2019-05-03 09:55:00,39.4,39.4,39.37,39.39,7940.0,35.8248,35.8248,35.7975,35.8157,7940.0
2019-05-03 10:00:00,39.36,39.39,39.33,39.33,29300.0,35.7884,35.8157,35.7612,35.7612,29300.0
2019-05-03 10:05:00,39.35,39.36,39.32,39.35,12965.0,35.7794,35.7884,35.7521,35.7794,12965.0
2019-05-03 10:10:00,39.36,39.36,39.28,39.29,29130.0,35.7884,35.7884,35.7157,35.7248,29130.0
2019-05-03 10:15:00,39.3,39.34,39.29,39.31,9925.0,35.7339,35.7703,35.7248,35.743,9925.0
2019-05-03 10:20:00,39.32,39.34,39.31,39.33,7250.0,35.7521,35.7703,35.743,35.7612,7250.0
2019-05-03 10:25:00,39.33,39.34,39.32,39.33,23125.0,35.7612,35.7703,35.7521,35.7612,23125.0
2019-05-03 10:30:00,39.36,39.4,39.35,39.39,37410.0,35.7884,35.8248,35.7794,35.8157,37410.0
2019-05-03 10:35:00,39.39,39.39,39.36,39.36,16735.0,35.8157,35.8157,35.7884,35.7884,16735.0
2019-05-03 10:40:00,39.35,39.38,39.35,39.37,10900.0,35.7794,35.8066,35.7794,35.7975,10900.0
2019-05-03 10:45:00,39.37,39.4,39.36,39.36,27865.0,35.7975,35.8248,35.7884,35.7884,27865.0
2019-05-03 10:50:00,39.38,39.38,39.34,39.36,4785.0,35.8066,35.8066,35.7703,35.7884,4785.0
2019-05-03 10:55:00,39.35,39.39,39.35,39.38,13500.0,35.7794,35.8157,35.7794,35.8066,13500.0
2019-05-03 11:00:00,39.38,39.47,39.38,39.45,81700.0,35.8066,35.8885,35.8066,35.8703,81700.0
2019-05-03 11:05:00,39.45,39.45,39.38,39.4,87040.0,35.8703,35.8703,35.8066,35.8248,87040.0
2019-05-03 11:10:00,39.4,39.44,39.39,39.4,36660.0,35.8248,35.8612,35.8157,35.8248,36660.0
2019-05-03 11:15:00,39.39,39.39,39.33,39.34,42685.0,35.8157,35.8157,35.7612,35.7703,42685.0
2019-05-03 11:20:00,39.33,39.36,39.33,39.34,16090.0,35.7612,35.7884,35.7612,35.7703,16090.0
2019-05-03 11:25:00,39.37,39.37,39.32,39.36,27685.0,35.7975,35.7975,35.7521,35.7884,27685.0
2019-05-03 11:30:00,39.36,39.39,39.35,39.38,39280.0,35.7884,35.8157,35.7794,35.8066,39280.0
2019-05-03 11:35:00,39.38,39.39,39.36,39.37,18430.0,35.8066,35.8157,35.7884,35.7975,18430.0
2019-05-03 11:40:00,39.39,39.4,39.38,39.4,16250.0,35.8157,35.8248,35.8066,35.8248,16250.0
2019-05-03 11:45:00,39.39,39.4,39.37,39.37,12875.0,35.8157,35.8248,35.7975,35.7975,12875.0
2019-05-03 11:50:00,39.37,39.43,39.37,39.43,17855.0,35.7975,35.8521,35.7975,35.8521,17855.0
2019-05-03 11:55:00,39.43,39.44,39.4,39.4,18145.0,35.8521,35.8612,35.8248,35.8248,18145.0
2019-05-03 12:00:00,39.41,39.42,39.4,39.42,12915.0,35.8339,35.843,35.8248,35.843,12915.0
2019-05-03 12:05:00,39.42,39.44,39.41,39.43,9645.0,35.843,35.8612,35.8339,35.8521,9645.0
2019-05-03 12:10:00,39.43,39.43,39.41,39.42,14335.0,35.8521,35.8521,35.8339,35.843,14335.0
2019-05-03 12:15:00,39.43,39.44,39.41,39.42,27435.0,35.8521,35.8612,35.8339,35.843,27435.0
2019-05-03 12:20:00,39.41,39.45,39.41,39.44,21230.0,35.8339,35.8703,35.8339,35.8612,21230.0
2019-05-03 12:25:00,39.45,39.47,39.44,39.45,13275.0,35.8703,35.8885,35.8612,35.8703,13275.0
2019-05-03 12:30:00,39.45,39.46,39.44,39.46,25230.0,35.8703,35.8794,35.8612,35.8794,25230.0
2019-05-03 12:35:00,39.46,39.46,39.43,39.43,19255.0,35.8794,35.8794,35.8521,35.8521,19255.0
2019-05-03 12:40:00,39.43,39.46,39.43,39.44,13880.0,35.8521,35.8794,35.8521,35.8612,13880.0
2019-05-03 12:45:00,39.45,39.45,39.42,39.44,16695.0,35.8703,35.8703,35.843,35.8612,16695.0
2019-05-03 12:50:00,39.42,39.45,39.42,39.44,36720.0,35.843,35.8703,35.843,35.8612,36720.0
2019-05-03 12:55:00,39.44,39.46,39.44,39.45,18400.0,35.8612,35.8794,35.8612,35.8703,18400.0
2019-05-03 13:00:00,39.45,39.45,39.43,39.43,22550.0,35.8703,35.8703,35.8521,35.8521,22550.0
2019-05-03 13:05:00,39.42,39.44,39.42,39.44,10450.0,35.843,35.8612,35.843,35.8612,10450.0
2019-05-03 13:10:00,39.44,39.46,39.44,39.45,24380.0,35.8612,35.8794,35.8612,35.8703,24380.0
2019-05-03 13:15:00,39.46,39.47,39.45,39.47,20505.0,35.8794,35.8885,35.8703,35.8885,20505.0
2019-05-03 13:20:00,39.47,39.5,39.47,39.5,17190.0,35.8885,35.9157,35.8885,35.9157,17190.0
2019-05-03 13:25:00,39.49,39.51,39.49,39.5,29850.0,35.9066,35.9248,35.9066,35.9157,29850.0
2019-05-03 13:30:00,39.49,39.52,39.49,39.52,32575.0,35.9066,35.9339,35.9066,35.9339,32575.0
2019-05-03 13:35:00,39.52,39.53,39.51,39.53,22520.0,35.9339,35.943,35.9248,35.943,22520.0
2019-05-03 13:40:00,39.54,39.54,39.53,39.53,18535.0,35.9521,35.9521,35.943,35.943,18535.0
2019-05-03 13:45:00,39.52,39.54,39.52,39.53,8745.0,35.9339,35.9521,35.9339,35.943,8745.0
2019-05-03 13:50:00,39.54,39.55,39.53,39.53,21655.0,35.9521,35.9612,35.943,35.943,21655.0
2019-05-03 13:55:00,39.52,39.55,39.52,39.53,15750.0,35.9339,35.9612,35.9339,35.943,15750.0
2019-05-03 14:00:00,39.53,39.54,39.52,39.52,19905.0,35.943,35.9521,35.9339,35.9339,19905.0
2019-05-03 14:05:00,39.52,39.54,39.52,39.53,15735.0,35.9339,35.9521,35.9339,35.943,15735.0
2019-05-03 14:10:00,39.53,39.54,39.53,39.53,27210.0,35.943,35.9521,35.943,35.943,27210.0
2019-05-03 14:15:00,39.53,39.53,39.51,39.51,45225.0,35.943,35.943,35.9248,35.9248,45225.0
2019-05-03 14:20:00,39.51,39.53,39.51,39.51,62775.0,35.9248,35.943,35.9248,35.9248,62775.0
2019-05-03 14:25:00,39.51,39.54,39.51,39.53,19895.0,35.9248,35.9521,35.9248,35.943,19895.0
2019-05-03 14:30:00,39.53,39.54,39.52,39.53,12345.0,35.943,35.9521,35.9339,35.943,12345.0
2019-05-03 14:35:00,39.52,39.52,39.5,39.5,29105.0,35.9339,35.9339,35.9157,35.9157,29105.0
2019-05-03 14:40:00,39.51,39.54,39.5,39.54,31465.0,35.9248,35.9521,35.9157,35.9521,31465.0
2019-05-03 14:45:00,39.54,39.59,39.53,39.58,133825.0,35.9521,35.9976,35.943,35.9885,133825.0
2019-05-03 14:50:00,39.58,39.58,39.54,39.55,28295.0,35.9885,35.9885,35.9521,35.9612,28295.0
2019-05-03 14:55:00,39.56,39.56,39.54,39.54,20540.0,35.9703,35.9703,35.9521,35.9521,20540.0
2019-05-03 15:00:00,39.54,39.55,39.53,39.54,36910.0,35.9521,35.9612,35.943,35.9521,36910.0
2019-05-03 15:05:00,39.55,39.56,39.55,39.56,37190.0,35.9612,35.9703,35.9612,35.9703,37190.0
2019-05-03 15:10:00,39.56,39.56,39.54,39.56,21710.0,35.9703,35.9703,35.9521,35.9703,21710.0
2019-05-03 15:15:00,39.56,39.57,39.54,39.54,57215.0,35.9703,35.9794,35.9521,35.9521,57215.0
2019-05-03 15:20:00,39.55,39.57,39.54,39.56,55445.0,35.9612,35.9794,35.9521,35.9703,55445.0
2019-05-03 15:25:00,39.56,39.58,39.55,39.57,44040.0,35.9703,35.9885,35.9612,35.9794,44040.0
2019-05-03 15:30:00,39.56,39.58,39.56,39.58,75085.0,35.9703,35.9885,35.9703,35.9885,75085.0
2019-05-03 15:35:00,39.58,39.58,39.57,39.57,66965.0,35.9885,35.9885,35.9794,35.9794,66965.0
2019-05-03 15:40:00,39.58,39.58,39.56,39.57,52030.0,35.9885,35.9885,35.9703,35.9794,52030.0
2019-05-03 15:45:00,39.57,39.59,39.57,39.59,58395.0,35.9794,35.9976,35.9794,35.9976,58395.0
2019-05-03 15:50:00,39.59,39.62,39.59,39.61,275920.0,35.9976,36.0249,35.9976,36.0158,275920.0
2019-05-03 15:55:00,39.61,39.62,39.59,39.6,463395.0,36.0158,36.0249,35.9976,36.0067,463395.0
2019-05-06 09:30:00,38.99,39.13,38.96,39.12,182695.0,35.452,35.5793,35.4247,35.5702,182695.0
2019-05-06 09:35:00,39.13,39.15,39.11,39.15,70040.0,35.5793,35.5975,35.5611,35.5975,70040.0
2019-05-06 09:40:00,39.15,39.15,39.11,39.15,33915.0,35.5975,35.5975,35.5611,35.5975,33915.0
2019-05-06 09:45:00,39.15,39.18,39.1,39.1,74895.0,35.5975,35.6248,35.552,35.552,74895.0
2019-05-06 09:50:00,39.08,39.1,39.03,39.1,77550.0,35.5339,35.552,35.4884,35.552,77550.0
2019-05-06 09:55:00,39.1,39.19,39.1,39.18,49315.0,35.552,35.6339,35.552,35.6248,49315.0
2019-05-06 10:00:00,39.19,39.19,39.13,39.13,47760.0,35.6339,35.6339,35.5793,35.5793,47760.0
2019-05-06 10:05:00,39.14,39.19,39.13,39.19,29645.0,35.5884,35.6339,35.5793,35.6339,29645.0
2019-05-06 10:10:00,39.18,39.22,39.16,39.2,72130.0,35.6248,35.6611,35.6066,35.643,72130.0
2019-05-06 10:15:00,39.21,39.23,39.19,39.23,28295.0,35.6521,35.6702,35.6339,35.6702,28295.0
2019-05-06 10:20:00,39.22,39.25,39.19,39.21,29625.0,35.6611,35.6884,35.6339,35.6521,29625.0
2019-05-06 10:25:00,39.22,39.22,39.14,39.15,36765.0,35.6611,35.6611,35.5884,35.5975,36765.0
2019-05-06 10:30:00,39.16,39.19,39.16,39.18,80745.0,35.6066,35.6339,35.6066,35.6248,80745.0
2019-05-06 10:35:00,39.18,39.21,39.18,39.19,84080.0,35.6248,35.6521,35.6248,35.6339,84080.0
2019-05-06 10:40:00,39.2,39.22,39.14,39.14,27735.0,35.643,35.6611,35.5884,35.5884,27735.0
2019-05-06 10:45:00,39.14,39.21,39.13,39.21,49330.0,35.5884,35.6521,35.5793,35.6521,49330.0
2019-05-06 10:50:00,39.2,39.34,39.2,39.32,133350.0,35.643,35.7703,35.643,35.7521,133350.0
2019-05-06 10:55:00,39.32,39.37,39.31,39.37,82600.0,35.7521,35.7975,35.743,35.7975,82600.0
2019-05-06 11:00:00,39.36,39.39,39.34,39.36,130020.0,35.7884,35.8157,35.7703,35.7884,130020.0
2019-05-06 11:05:00,39.38,39.38,39.33,39.36,160275.0,35.8066,35.8066,35.7612,35.7884,160275.0
2019-05-06 11:10:00,39.37,39.39,39.32,39.39,141070.0,35.7975,35.8157,35.7521,35.8157,141070.0
2019-05-06 11:15:00,39.4,39.44,39.37,39.44,380390.0,35.8248,35.8612,35.7975,35.8612,380390.0
2019-05-06 11:20:00,39.44,39.5,39.44,39.5,322900.0,35.8612,35.9157,35.8612,35.9157,322900.0
2019-05-06 11:25:00,39.5,39.52,39.48,39.52,182725.0,35.9157,35.9339,35.8976,35.9339,182725.0
2019-05-06 11:30:00,39.52,39.54,39.44,39.46,190000.0,35.9339,35.9521,35.8612,35.8794,190000.0
2019-05-06 11:35:00,39.46,39.51,39.46,39.5,130230.0,35.8794,35.9248,35.8794,35.9157,130230.0
2019-05-06 11:40:00,39.51,39.53,39.49,39.53,207425.0,35.9248,35.943,35.9066,35.943,207425.0
2019-05-06 11:45:00,39.53,39.55,39.49,39.5,44390.0,35.943,35.9612,35.9066,35.9157,44390.0
2019-05-06 11:50:00,39.5,39.5,39.44,39.44,20945.0,35.9157,35.9157,35.8612,35.8612,20945.0
2019-05-06 11:55:00,39.45,39.46,39.43,39.44,33710.0,35.8703,35.8794,35.8521,35.8612,33710.0
2019-05-06 12:00:00,39.44,39.46,39.38,39.4,66530.0,35.8612,35.8794,35.8066,35.8248,66530.0
2019-05-06 12:05:00,39.4,39.42,39.39,39.41,36455.0,35.8248,35.843,35.8157,35.8339,36455.0
2019-05-06 12:10:00,39.42,39.43,39.4,39.43,78475.0,35.843,35.8521,35.8248,35.8521,78475.0
2019-05-06 12:15:00,39.43,39.43,39.37,39.42,34015.0,35.8521,35.8521,35.7975,35.843,34015.0
2019-05-06 12:20:00,39.43,39.45,39.41,39.45,61475.0,35.8521,35.8703,35.8339,35.8703,61475.0
2019-05-06 12:25:00,39.44,39.45,39.42,39.42,121185.0,35.8612,35.8703,35.843,35.843,121185.0
2019-05-06 12:30:00,39.42,39.45,39.41,39.43,126940.0,35.843,35.8703,35.8339,35.8521,126940.0
2019-05-06 12:35:00,39.43,39.48,39.43,39.46,100360.0,35.8521,35.8976,35.8521,35.8794,100360.0
2019-05-06 12:40:00,39.46,39.47,39.44,39.45,86260.0,35.8794,35.8885,35.8612,35.8703,86260.0
2019-05-06 12:45:00,39.44,39.45,39.42,39.44,99620.0,35.8612,35.8703,35.843,35.8612,99620.0
2019-05-06 12:50:00,39.43,39.44,39.41,39.43,159660.0,35.8521,35.8612,35.8339,35.8521,159660.0
2019-05-06 12:55:00,39.42,39.43,39.41,39.41,271475.0,35.843,35.8521,35.8339,35.8339,271475.0
2019-05-06 13:00:00,39.4,39.4,39.33,39.36,30935.0,35.8248,35.8248,35.7612,35.7884,30935.0
2019-05-06 13:05:00,39.36,39.4,39.36,39.38,46330.0,35.7884,35.8248,35.7884,35.8066,46330.0
2019-05-06 13:10:00,39.4,39.42,39.39,39.41,19905.0,35.8248,35.843,35.8157,35.8339,19905.0
2019-05-06 13:15:00,39.41,39.43,39.41,39.42,25595.0,35.8339,35.8521,35.8339,35.843,25595.0
2019-05-06 13:20:00,39.41,39.42,39.39,39.42,7675.0,35.8339,35.843,35.8157,35.843,7675.0
2019-05-06 13:25:00,39.42,39.44,39.42,39.44,33490.0,35.843,35.8612,35.843,35.8612,33490.0
2019-05-06 13:30:00,39.44,39.44,39.42,39.43,15710.0,35.8612,35.8612,35.843,35.8521,15710.0
2019-05-06 13:35:00,39.42,39.43,39.41,39.42,24425.0,35.843,35.8521,35.8339,35.843,24425.0
2019-05-06 13:40:00,39.43,39.43,39.41,39.41,26605.0,35.8521,35.8521,35.8339,35.8339,26605.0
2019-05-06 13:45:00,39.41,39.42,39.4,39.41,34130.0,35.8339,35.843,35.8248,35.8339,34130.0
2019-05-06 13:50:00,39.42,39.44,39.42,39.43,15395.0,35.843,35.8612,35.843,35.8521,15395.0
2019-05-06 13:55:00,39.42,39.43,39.41,39.43,27570.0,35.843,35.8521,35.8339,35.8521,27570.0
2019-05-06 14:00:00,39.43,39.43,39.42,39.42,14000.0,35.8521,35.8521,35.843,35.843,14000.0
2019-05-06 14:05:00,39.41,39.43,39.41,39.43,30995.0,35.8339,35.8521,35.8339,35.8521,30995.0
2019-05-06 14:10:00,39.43,39.43,39.42,39.43,29940.0,35.8521,35.8521,35.843,35.8521,29940.0
2019-05-06 14:15:00,39.42,39.45,39.42,39.44,38285.0,35.843,35.8703,35.843,35.8612,38285.0
2019-05-06 14:20:00,39.44,39.45,39.42,39.42,24475.0,35.8612,35.8703,35.843,35.843,24475.0
2019-05-06 14:25:00,39.42,39.45,39.42,39.45,38770.0,35.843,35.8703,35.843,35.8703,38770.0
2019-05-06 14:30:00,39.44,39.47,39.44,39.46,133835.0,35.8612,35.8885,35.8612,35.8794,133835.0
2019-05-06 14:35:00,39.46,39.48,39.46,39.47,41055.0,35.8794,35.8976,35.8794,35.8885,41055.0
2019-05-06 14:40:00,39.46,39.48,39.46,39.48,119530.0,35.8794,35.8976,35.8794,35.8976,119530.0
2019-05-06 14:45:00,39.49,39.52,39.48,39.52,58820.0,35.9066,35.9339,35.8976,35.9339,58820.0
2019-05-06 14:50:00,39.52,39.55,39.52,39.54,78425.0,35.9339,35.9612,35.9339,35.9521,78425.0
2019-05-06 14:55:00,39.54,39.55,39.54,39.54,36095.0,35.9521,35.9612,35.9521,35.9521,36095.0
2019-05-06 15:00:00,39.55,39.56,39.53,39.53,36890.0,35.9612,35.9703,35.943,35.943,36890.0
2019-05-06 15:05:00,39.54,39.57,39.54,39.55,49400.0,35.9521,35.9794,35.9521,35.9612,49400.0
2019-05-06 15:10:00,39.56,39.57,39.52,39.53,102580.0,35.9703,35.9794,35.9339,35.943,102580.0
2019-05-06 15:15:00,39.53,39.56,39.53,39.55,47670.0,35.943,35.9703,35.943,35.9612,47670.0
2019-05-06 15:20:00,39.55,39.57,39.54,39.57,73040.0,35.9612,35.9794,35.9521,35.9794,73040.0
2019-05-06 15:25:00,39.57,39.59,39.57,39.57,25085.0,35.9794,35.9976,35.9794,35.9794,25085.0
2019-05-06 15:30:00,39.57,39.61,39.56,39.61,99690.0,35.9794,36.0158,35.9703,36.0158,99690.0
2019-05-06 15:35:00,39.61,39.62,39.59,39.59,51245.0,36.0158,36.0249,35.9976,35.9976,51245.0
2019-05-06 15:40:00,39.6,39.6,39.55,39.56,31410.0,36.0067,36.0067,35.9612,35.9703,31410.0
2019-05-06 15:45:00,39.55,39.56,39.54,39.55,25910.0,35.9612,35.9703,35.9521,35.9612,25910.0
2019-05-06 15:50:00,39.56,39.56,39.54,39.54,82605.0,35.9703,35.9703,35.9521,35.9521,82605.0
2019-05-06 15:55:00,39.53,39.54,39.49,39.53,1212090.0,35.943,35.9521,35.9066,35.943,1212090.0
2019-05-07 09:30:00,39.17,39.21,39.15,39.2,48440.0,35.6157,35.6521,35.5975,35.643,48440.0
2019-05-07 09:35:00,39.23,39.26,39.22,39.26,4565.0,35.6702,35.6975,35.6611,35.6975,4565.0
2019-05-07 09:40:00,39.26,39.26,39.2,39.21,16980.0,35.6975,35.6975,35.643,35.6521,16980.0
2019-05-07 09:45:00,39.22,39.22,39.1,39.11,26745.0,35.6611,35.6611,35.552,35.5611,26745.0
2019-05-07 09:50:00,39.09,39.14,39.07,39.14,35950.0,35.5429,35.5884,35.5248,35.5884,35950.0
2019-05-07 09:55:00,39.13,39.16,39.13,39.16,15805.0,35.5793,35.6066,35.5793,35.6066,15805.0
2019-05-07 10:00:00,39.14,39.14,39.04,39.05,18390.0,35.5884,35.5884,35.4975,35.5066,18390.0
2019-05-07 10:05:00,39.04,39.04,39.0,39.03,16800.0,35.4975,35.4975,35.4611,35.4884,16800.0
2019-05-07 10:10:00,39.01,39.03,38.98,39.0,29235.0,35.4702,35.4884,35.4429,35.4611,29235.0
2019-05-07 10:15:00,38.98,39.02,38.97,39.02,20105.0,35.4429,35.4793,35.4338,35.4793,20105.0
2019-05-07 10:20:00,39.01,39.08,39.01,39.07,9150.0,35.4702,35.5339,35.4702,35.5248,9150.0
2019-05-07 10:25:00,39.05,39.06,39.02,39.06,17800.0,35.5066,35.5157,35.4793,35.5157,17800.0
2019-05-07 10:30:00,39.09,39.1,39.01,39.02,42475.0,35.5429,35.552,35.4702,35.4793,42475.0
2019-05-07 10:35:00,39.04,39.06,38.97,38.97,44360.0,35.4975,35.5157,35.4338,35.4338,44360.0
2019-05-07 10:40:00,38.97,38.97,38.93,38.94,37390.0,35.4338,35.4338,35.3975,35.4066,37390.0
2019-05-07 10:45:00,38.92,38.98,38.92,38.94,16870.0,35.3884,35.4429,35.3884,35.4066,16870.0
2019-05-07 10:50:00,38.93,38.94,38.9,38.92,53880.0,35.3975,35.4066,35.3702,35.3884,53880.0
2019-05-07 10:55:00,38.92,38.95,38.9,38.92,8050.0,35.3884,35.4156,35.3702,35.3884,8050.0
2019-05-07 11:00:00,38.92,38.92,38.88,38.88,81720.0,35.3884,35.3884,35.352,35.352,81720.0
2019-05-07 11:05:00,38.89,39.01,38.89,39.01,11905.0,35.3611,35.4702,35.3611,35.4702,11905.0
2019-05-07 11:10:00,38.99,39.03,38.99,39.01,26815.0,35.452,35.4884,35.452,35.4702,26815.0
2019-05-07 11:15:00,39.02,39.02,38.98,39.0,52955.0,35.4793,35.4793,35.4429,35.4611,52955.0
2019-05-07 11:20:00,38.98,38.98,38.94,38.94,42480.0,35.4429,35.4429,35.4066,35.4066,42480.0
2019-05-07 11:25:00,38.93,39.01,38.91,38.98,76140.0,35.3975,35.4702,35.3793,35.4429,76140.0
2019-05-07 11:30:00,38.98,39.03,38.98,39.0,31800.0,35.4429,35.4884,35.4429,35.4611,31800.0
2019-05-07 11:35:00,38.99,38.99,38.86,38.92,36605.0,35.452,35.452,35.3338,35.3884,36605.0
2019-05-07 11:40:00,38.95,38.95,38.92,38.93,10875.0,35.4156,35.4156,35.3884,35.3975,10875.0
2019-05-07 11:45:00,38.91,38.93,38.89,38.93,12040.0,35.3793,35.3975,35.3611,35.3975,12040.0
2019-05-07 11:50:00,38.9,38.9,38.85,38.9,44790.0,35.3702,35.3702,35.3247,35.3702,44790.0
2019-05-07 11:55:00,38.89,38.9,38.86,38.88,24550.0,35.3611,35.3702,35.3338,35.352,24550.0
2019-05-07 12:00:00,38.85,38.86,38.82,38.86,19175.0,35.3247,35.3338,35.2974,35.3338,19175.0
2019-05-07 12:05:00,38.87,38.91,38.87,38.9,48890.0,35.3429,35.3793,35.3429,35.3702,48890.0
2019-05-07 12:10:00,38.91,38.92,38.89,38.89,15560.0,35.3793,35.3884,35.3611,35.3611,15560.0
2019-05-07 12:15:00,38.91,38.94,38.91,38.93,3640.0,35.3793,35.4066,35.3793,35.3975,3640.0
2019-05-07 12:20:00,38.94,38.97,38.94,38.96,24755.0,35.4066,35.4338,35.4066,35.4247,24755.0
2019-05-07 12:25:00,38.99,39.04,38.99,39.02,19370.0,35.452,35.4975,35.452,35.4793,19370.0
2019-05-07 12:30:00,39.02,39.04,39.01,39.01,14605.0,35.4793,35.4975,35.4702,35.4702,14605.0
2019-05-07 12:35:00,39.02,39.03,39.0,39.0,7580.0,35.4793,35.4884,35.4611,35.4611,7580.0
2019-05-07 12:40:00,39.0,39.0,38.95,38.95,10585.0,35.4611,35.4611,35.4156,35.4156,10585.0
2019-05-07 12:45:00,38.97,39.0,38.96,38.98,10300.0,35.4338,35.4611,35.4247,35.4429,10300.0
2019-05-07 12:50:00,39.0,39.04,39.0,39.02,16300.0,35.4611,35.4975,35.4611,35.4793,16300.0
2019-05-07 12:55:00,39.0,39.0,38.94,38.94,20370.0,35.4611,35.4611,35.4066,35.4066,20370.0
2019-05-07 13:00:00,38.93,38.93,38.9,38.9,15390.0,35.3975,35.3975,35.3702,35.3702,15390.0
2019-05-07 13:05:00,38.88,38.89,38.82,38.82,15615.0,35.352,35.3611,35.2974,35.2974,15615.0
2019-05-07 13:10:00,38.82,38.83,38.8,38.81,16845.0,35.2974,35.3065,35.2793,35.2884,16845.0
2019-05-07 13:15:00,38.81,38.81,38.77,38.77,14385.0,35.2884,35.2884,35.252,35.252,14385.0
2019-05-07 13:20:00,38.78,38.78,38.74,38.77,29900.0,35.2611,35.2611,35.2247,35.252,29900.0
2019-05-07 13:25:00,38.74,38.74,38.69,38.7,21755.0,35.2247,35.2247,35.1792,35.1883,21755.0
2019-05-07 13:30:00,38.69,38.72,38.65,38.71,42935.0,35.1792,35.2065,35.1429,35.1974,42935.0
2019-05-07 13:35:00,38.7,38.7,38.66,38.68,37760.0,35.1883,35.1883,35.152,35.1701,37760.0
2019-05-07 13:40:00,38.67,38.68,38.64,38.65,65115.0,35.1611,35.1701,35.1338,35.1429,65115.0
2019-05-07 13:45:00,38.66,38.73,38.66,38.71,51635.0,35.152,35.2156,35.152,35.1974,51635.0
2019-05-07 13:50:00,38.72,38.78,38.72,38.77,74100.0,35.2065,35.2611,35.2065,35.252,74100.0
2019-05-07 13:55:00,38.77,38.78,38.75,38.77,27095.0,35.252,35.2611,35.2338,35.252,27095.0
2019-05-07 14:00:00,38.75,38.77,38.71,38.71,83275.0,35.2338,35.252,35.1974,35.1974,83275.0
2019-05-07 14:05:00,38.71,38.81,38.71,38.76,59910.0,35.1974,35.2884,35.1974,35.2429,59910.0
2019-05-07 14:10:00,38.77,38.77,38.73,38.73,50640.0,35.252,35.252,35.2156,35.2156,50640.0
2019-05-07 14:15:00,38.75,38.75,38.72,38.74,17945.0,35.2338,35.2338,35.2065,35.2247,17945.0
2019-05-07 14:20:00,38.74,38.78,38.72,38.72,41185.0,35.2247,35.2611,35.2065,35.2065,41185.0
2019-05-07 14:25:00,38.72,38.74,38.67,38.67,15720.0,35.2065,35.2247,35.1611,35.1611,15720.0
2019-05-07 14:30:00,38.69,38.69,38.62,38.63,44185.0,35.1792,35.1792,35.1156,35.1247,44185.0
2019-05-07 14:35:00,38.63,38.66,38.62,38.65,53495.0,35.1247,35.152,35.1156,35.1429,53495.0
2019-05-07 14:40:00,38.66,38.7,38.64,38.64,72325.0,35.152,35.1883,35.1338,35.1338,72325.0
2019-05-07 14:45:00,38.64,38.65,38.61,38.61,57750.0,35.1338,35.1429,35.1065,35.1065,57750.0
2019-05-07 14:50:00,38.62,38.72,38.62,38.72,92700.0,35.1156,35.2065,35.1156,35.2065,92700.0
2019-05-07 14:55:00,38.73,38.75,38.71,38.74,70165.0,35.2156,35.2338,35.1974,35.2247,70165.0
2019-05-07 15:00:00,38.73,38.73,38.67,38.68,73155.0,35.2156,35.2156,35.1611,35.1701,73155.0
2019-05-07 15:05:00,38.68,38.69,38.63,38.69,84275.0,35.1701,35.1792,35.1247,35.1792,84275.0
2019-05-07 15:10:00,38.68,38.75,38.68,38.71,70875.0,35.1701,35.2338,35.1701,35.1974,70875.0
2019-05-07 15:15:00,38.71,38.75,38.69,38.71,31305.0,35.1974,35.2338,35.1792,35.1974,31305.0
2019-05-07 15:20:00,38.71,38.73,38.65,38.66,63535.0,35.1974,35.2156,35.1429,35.152,63535.0
2019-05-07 15:25:00,38.66,38.69,38.63,38.63,53980.0,35.152,35.1792,35.1247,35.1247,53980.0
2019-05-07 15:30:00,38.63,38.64,38.56,38.56,170725.0,35.1247,35.1338,35.061,35.061,170725.0
2019-05-07 15:35:00,38.57,38.58,38.5,38.51,167825.0,35.0701,35.0792,35.0065,35.0156,167825.0
2019-05-07 15:40:00,38.51,38.65,38.5,38.64,148195.0,35.0156,35.1429,35.0065,35.1338,148195.0
2019-05-07 15:45:00,38.66,38.69,38.64,38.69,131130.0,35.152,35.1792,35.1338,35.1792,131130.0
2019-05-07 15:50:00,38.68,38.77,38.67,38.73,141605.0,35.1701,35.252,35.1611,35.2156,141605.0
2019-05-07 15:55:00,38.73,38.78,38.72,38.74,470420.0,35.2156,35.2611,35.2065,35.2247,470420.0
2019-05-08 09:30:00,38.7,38.7,38.57,38.65,132135.0,35.1883,35.1883,35.0701,35.1429,132135.0
2019-05-08 09:35:00,38.65,38.69,38.63,38.68,30015.0,35.1429,35.1792,35.1247,35.1701,30015.0
2019-05-08 09:40:00,38.68,38.78,38.68,38.77,50145.0,35.1701,35.2611,35.1701,35.252,50145.0
2019-05-08 09:45:00,38.8,38.83,38.78,38.8,37990.0,35.2793,35.3065,35.2611,35.2793,37990.0
2019-05-08 09:50:00,38.8,38.83,38.76,38.76,25180.0,35.2793,35.3065,35.2429,35.2429,25180.0
2019-05-08 09:55:00,38.77,38.79,38.74,38.79,25860.0,35.252,35.2702,35.2247,35.2702,25860.0
2019-05-08 10:00:00,38.82,38.82,38.77,38.77,23135.0,35.2974,35.2974,35.252,35.252,23135.0
2019-05-08 10:05:00,38.77,38.81,38.76,38.79,22415.0,35.252,35.2884,35.2429,35.2702,22415.0
2019-05-08 10:10:00,38.74,38.77,38.73,38.77,33805.0,35.2247,35.252,35.2156,35.252,33805.0
2019-05-08 10:15:00,38.77,38.83,38.77,38.83,11100.0,35.252,35.3065,35.252,35.3065,11100.0
2019-05-08 10:20:00,38.83,38.83,38.78,38.8,10030.0,35.3065,35.3065,35.2611,35.2793,10030.0
2019-05-08 10:25:00,38.8,38.8,38.73,38.73,22425.0,35.2793,35.2793,35.2156,35.2156,22425.0
2019-05-08 10:30:00,38.74,38.77,38.68,38.68,16600.0,35.2247,35.252,35.1701,35.1701,16600.0
2019-05-08 10:35:00,38.7,38.71,38.65,38.68,19600.0,35.1883,35.1974,35.1429,35.1701,19600.0
2019-05-08 10:40:00,38.7,38.73,38.7,38.73,18840.0,35.1883,35.2156,35.1883,35.2156,18840.0
2019-05-08 10:45:00,38.75,38.79,38.71,38.71,18815.0,35.2338,35.2702,35.1974,35.1974,18815.0
2019-05-08 10:50:00,38.73,38.73,38.69,38.71,13840.0,35.2156,35.2156,35.1792,35.1974,13840.0
2019-05-08 10:55:00,38.72,38.74,38.66,38.74,11950.0,35.2065,35.2247,35.152,35.2247,11950.0
2019-05-08 11:00:00,38.82,38.87,38.8,38.86,51060.0,35.2974,35.3429,35.2793,35.3338,51060.0
2019-05-08 11:05:00,38.86,38.91,38.86,38.88,15965.0,35.3338,35.3793,35.3338,35.352,15965.0
2019-05-08 11:10:00,38.91,38.92,38.87,38.91,19185.0,35.3793,35.3884,35.3429,35.3793,19185.0
2019-05-08 11:15:00,38.91,38.94,38.89,38.89,4695.0,35.3793,35.4066,35.3611,35.3611,4695.0
2019-05-08 11:20:00,38.88,38.92,38.85,38.87,44860.0,35.352,35.3884,35.3247,35.3429,44860.0
2019-05-08 11:25:00,38.87,38.9,38.86,38.87,11430.0,35.3429,35.3702,35.3338,35.3429,11430.0
2019-05-08 11:30:00,38.85,38.89,38.79,38.81,20335.0,35.3247,35.3611,35.2702,35.2884,20335.0
2019-05-08 11:35:00,38.8,38.82,38.73,38.73,20795.0,35.2793,35.2974,35.2156,35.2156,20795.0
2019-05-08 11:40:00,38.75,38.76,38.74,38.75,9695.0,35.2338,35.2429,35.2247,35.2338,9695.0
2019-05-08 11:45:00,38.76,38.82,38.76,38.82,28365.0,35.2429,35.2974,35.2429,35.2974,28365.0
2019-05-08 11:50:00,38.84,38.84,38.81,38.83,20370.0,35.3156,35.3156,35.2884,35.3065,20370.0
2019-05-08 11:55:00,38.84,38.88,38.83,38.85,31695.0,35.3156,35.352,35.3065,35.3247,31695.0
2019-05-08 12:00:00,38.85,38.85,38.77,38.79,23940.0,35.3247,35.3247,35.252,35.2702,23940.0
2019-05-08 12:05:00,38.78,38.78,38.72,38.73,28025.0,35.2611,35.2611,35.2065,35.2156,28025.0
2019-05-08 12:10:00,38.74,38.74,38.71,38.71,23025.0,35.2247,35.2247,35.1974,35.1974,23025.0
2019-05-08 12:15:00,38.7,38.75,38.7,38.74,7920.0,35.1883,35.2338,35.1883,35.2247,7920.0
2019-05-08 12:20:00,38.74,38.76,38.72,38.74,41450.0,35.2247,35.2429,35.2065,35.2247,41450.0
2019-05-08 12:25:00,38.75,38.78,38.74,38.78,16520.0,35.2338,35.2611,35.2247,35.2611,16520.0
2019-05-08 12:30:00,38.77,38.79,38.76,38.78,19365.0,35.252,35.2702,35.2429,35.2611,19365.0
2019-05-08 12:35:00,38.78,38.8,38.78,38.79,6160.0,35.2611,35.2793,35.2611,35.2702,6160.0
2019-05-08 12:40:00,38.79,38.82,38.79,38.81,7280.0,35.2702,35.2974,35.2702,35.2884,7280.0
2019-05-08 12:45:00,38.81,38.84,38.79,38.79,15665.0,35.2884,35.3156,35.2702,35.2702,15665.0
2019-05-08 12:50:00,38.82,38.83,38.81,38.83,6290.0,35.2974,35.3065,35.2884,35.3065,6290.0
2019-05-08 12:55:00,38.83,38.86,38.83,38.84,17575.0,35.3065,35.3338,35.3065,35.3156,17575.0
2019-05-08 13:00:00,38.84,38.84,38.81,38.81,2170.0,35.3156,35.3156,35.2884,35.2884,2170.0
2019-05-08 13:05:00,38.81,38.83,38.8,38.8,9785.0,35.2884,35.3065,35.2793,35.2793,9785.0
2019-05-08 13:10:00,38.79,38.8,38.78,38.79,43545.0,35.2702,35.2793,35.2611,35.2702,43545.0
2019-05-08 13:15:00,38.77,38.78,38.76,38.77,23625.0,35.252,35.2611,35.2429,35.252,23625.0
2019-05-08 13:20:00,38.77,38.8,38.77,38.8,7610.0,35.252,35.2793,35.252,35.2793,7610.0
2019-05-08 13:25:00,38.8,38.8,38.79,38.79,7585.0,35.2793,35.2793,35.2702,35.2702,7585.0
2019-05-08 13:30:00,38.79,38.81,38.78,38.79,30775.0,35.2702,35.2884,35.2611,35.2702,30775.0
2019-05-08 13:35:00,38.75,38.77,38.75,38.77,8760.0,35.2338,35.252,35.2338,35.252,8760.0
2019-05-08 13:40:00,38.76,38.78,38.75,38.78,16295.0,35.2429,35.2611,35.2338,35.2611,16295.0
2019-05-08 13:45:00,38.78,38.79,38.77,38.78,15205.0,35.2611,35.2702,35.252,35.2611,15205.0
2019-05-08 13:50:00,38.77,38.79,38.77,38.77,13720.0,35.252,35.2702,35.252,35.252,13720.0
2019-05-08 13:55:00,38.76,38.78,38.76,38.78,18215.0,35.2429,35.2611,35.2429,35.2611,18215.0
2019-05-08 14:00:00,38.79,38.79,38.77,38.77,13700.0,35.2702,35.2702,35.252,35.252,13700.0
2019-05-08 14:05:00,38.77,38.78,38.77,38.78,290065.0,35.252,35.2611,35.252,35.2611,290065.0
2019-05-08 14:10:00,38.77,38.78,38.72,38.72,464665.0,35.252,35.2611,35.2065,35.2065,464665.0
2019-05-08 14:15:00,38.72,38.76,38.72,38.75,82925.0,35.2065,35.2429,35.2065,35.2338,82925.0
2019-05-08 14:20:00,38.76,38.78,38.75,38.77,103435.0,35.2429,35.2611,35.2338,35.252,103435.0
2019-05-08 14:25:00,38.78,38.79,38.76,38.77,241850.0,35.2611,35.2702,35.2429,35.252,241850.0
2019-05-08 14:30:00,38.78,38.79,38.78,38.78,312795.0,35.2611,35.2702,35.2611,35.2611,312795.0
2019-05-08 14:35:00,38.78,38.78,38.75,38.76,255950.0,35.2611,35.2611,35.2338,35.2429,255950.0
2019-05-08 14:40:00,38.76,38.78,38.76,38.78,299075.0,35.2429,35.2611,35.2429,35.2611,299075.0
2019-05-08 14:45:00,38.79,38.79,38.75,38.77,106120.0,35.2702,35.2702,35.2338,35.252,106120.0
2019-05-08 14:50:00,38.76,38.77,38.75,38.76,56620.0,35.2429,35.252,35.2338,35.2429,56620.0
2019-05-08 14:55:00,38.75,38.76,38.74,38.75,15440.0,35.2338,35.2429,35.2247,35.2338,15440.0
2019-05-08 15:00:00,38.78,38.79,38.77,38.77,19130.0,35.2611,35.2702,35.252,35.252,19130.0
2019-05-08 15:05:00,38.76,38.77,38.74,38.75,26610.0,35.2429,35.252,35.2247,35.2338,26610.0
2019-05-08 15:10:00,38.75,38.76,38.75,38.76,25015.0,35.2338,35.2429,35.2338,35.2429,25015.0
2019-05-08 15:15:00,38.76,38.78,38.74,38.78,24760.0,35.2429,35.2611,35.2247,35.2611,24760.0
2019-05-08 15:20:00,38.78,38.8,38.78,38.79,21545.0,35.2611,35.2793,35.2611,35.2702,21545.0
2019-05-08 15:25:00,38.8,38.8,38.79,38.79,21810.0,35.2793,35.2793,35.2702,35.2702,21810.0
2019-05-08 15:30:00,38.81,38.82,38.78,38.78,43810.0,35.2884,35.2974,35.2611,35.2611,43810.0
2019-05-08 15:35:00,38.78,38.8,38.78,38.78,36425.0,35.2611,35.2793,35.2611,35.2611,36425.0
2019-05-08 15:40:00,38.78,38.78,38.73,38.73,35680.0,35.2611,35.2611,35.2156,35.2156,35680.0
2019-05-08 15:45:00,38.72,38.72,38.69,38.72,16575.0,35.2065,35.2065,35.1792,35.2065,16575.0
2019-05-08 15:50:00,38.71,38.71,38.65,38.65,38565.0,35.1974,35.1974,35.1429,35.1429,38565.0
2019-05-08 15:55:00,38.65,38.65,38.61,38.63,94170.0,35.1429,35.1429,35.1065,35.1247,94170.0
2019-05-09 09:30:00,38.33,38.33,38.26,38.29,95685.0,34.8519,34.8519,34.7883,34.8155,95685.0
2019-05-09 09:35:00,38.27,38.31,38.23,38.3,29015.0,34.7974,34.8337,34.761,34.8246,29015.0
2019-05-09 09:40:00,38.29,38.29,38.21,38.24,10775.0,34.8155,34.8155,34.7428,34.7701,10775.0
2019-05-09 09:45:00,38.22,38.22,38.18,38.18,9020.0,34.7519,34.7519,34.7155,34.7155,9020.0
2019-05-09 09:50:00,38.17,38.18,38.08,38.08,22910.0,34.7064,34.7155,34.6246,34.6246,22910.0
2019-05-09 09:55:00,38.08,38.16,38.07,38.16,20845.0,34.6246,34.6973,34.6155,34.6973,20845.0
2019-05-09 10:00:00,38.15,38.15,38.07,38.07,28975.0,34.6882,34.6882,34.6155,34.6155,28975.0
2019-05-09 10:05:00,38.07,38.1,38.06,38.1,50395.0,34.6155,34.6428,34.6064,34.6428,50395.0
2019-05-09 10:10:00,38.12,38.15,38.09,38.12,15570.0,34.661,34.6882,34.6337,34.661,15570.0
2019-05-09 10:15:00,38.14,38.15,38.1,38.1,24030.0,34.6791,34.6882,34.6428,34.6428,24030.0
2019-05-09 10:20:00,38.08,38.1,38.04,38.05,8320.0,34.6246,34.6428,34.5882,34.5973,8320.0
2019-05-09 10:25:00,38.03,38.05,38.0,38.05,17265.0,34.5791,34.5973,34.5519,34.5973,17265.0
2019-05-09 10:30:00,38.03,38.09,38.03,38.05,9450.0,34.5791,34.6337,34.5791,34.5973,9450.0
2019-05-09 10:35:00,38.07,38.09,38.04,38.04,19825.0,34.6155,34.6337,34.5882,34.5882,19825.0
2019-05-09 10:40:00,38.04,38.17,38.04,38.15,47710.0,34.5882,34.7064,34.5882,34.6882,47710.0
2019-05-09 10:45:00,38.13,38.22,38.13,38.22,27645.0,34.6701,34.7519,34.6701,34.7519,27645.0
2019-05-09 10:50:00,38.21,38.23,38.18,38.19,9110.0,34.7428,34.761,34.7155,34.7246,9110.0
2019-05-09 10:55:00,38.17,38.17,38.11,38.11,12805.0,34.7064,34.7064,34.6519,34.6519,12805.0
2019-05-09 11:00:00,38.1,38.18,38.1,38.18,7690.0,34.6428,34.7155,34.6428,34.7155,7690.0
2019-05-09 11:05:00,38.13,38.14,38.1,38.12,27350.0,34.6701,34.6791,34.6428,34.661,27350.0
2019-05-09 11:10:00,38.13,38.23,38.11,38.23,24865.0,34.6701,34.761,34.6519,34.761,24865.0
2019-05-09 11:15:00,38.21,38.22,38.18,38.18,29490.0,34.7428,34.7519,34.7155,34.7155,29490.0
2019-05-09 11:20:00,38.18,38.19,38.12,38.12,34745.0,34.7155,34.7246,34.661,34.661,34745.0
2019-05-09 11:25:00,38.14,38.14,38.04,38.06,26365.0,34.6791,34.6791,34.5882,34.6064,26365.0
2019-05-09 11:30:00,38.1,38.12,38.09,38.12,6025.0,34.6428,34.661,34.6337,34.661,6025.0
2019-05-09 11:35:00,38.16,38.18,38.16,38.16,14455.0,34.6973,34.7155,34.6973,34.6973,14455.0
2019-05-09 11:40:00,38.18,38.2,38.14,38.19,18605.0,34.7155,34.7337,34.6791,34.7246,18605.0
2019-05-09 11:45:00,38.2,38.25,38.2,38.25,16665.0,34.7337,34.7792,34.7337,34.7792,16665.0
2019-05-09 11:50:00,38.25,38.31,38.23,38.3,57600.0,34.7792,34.8337,34.761,34.8246,57600.0
2019-05-09 11:55:00,38.3,38.31,38.28,38.29,27460.0,34.8246,34.8337,34.8064,34.8155,27460.0
2019-05-09 12:00:00,38.29,38.29,38.27,38.27,18215.0,34.8155,34.8155,34.7974,34.7974,18215.0
2019-05-09 12:05:00,38.28,38.3,38.25,38.3,42690.0,34.8064,34.8246,34.7792,34.8246,42690.0
2019-05-09 12:10:00,38.3,38.33,38.29,38.31,15330.0,34.8246,34.8519,34.8155,34.8337,15330.0
2019-05-09 12:15:00,38.29,38.34,38.29,38.34,12920.0,34.8155,34.861,34.8155,34.861,12920.0
2019-05-09 12:20:00,38.34,38.34,38.31,38.31,4875.0,34.861,34.861,34.8337,34.8337,4875.0
2019-05-09 12:25:00,38.31,38.4,38.31,38.38,32285.0,34.8337,34.9156,34.8337,34.8974,32285.0
2019-05-09 12:30:00,38.38,38.45,38.38,38.44,44665.0,34.8974,34.961,34.8974,34.9519,44665.0
2019-05-09 12:35:00,38.47,38.52,38.47,38.51,23415.0,34.9792,35.0247,34.9792,35.0156,23415.0
2019-05-09 12:40:00,38.54,38.58,38.48,38.48,42760.0,35.0429,35.0792,34.9883,34.9883,42760.0
2019-05-09 12:45:00,38.48,38.5,38.45,38.5,22415.0,34.9883,35.0065,34.961,35.0065,22415.0
2019-05-09 12:50:00,38.48,38.54,38.48,38.52,14285.0,34.9883,35.0429,34.9883,35.0247,14285.0
2019-05-09 12:55:00,38.52,38.55,38.52,38.55,12730.0,35.0247,35.0519,35.0247,35.0519,12730.0
2019-05-09 13:00:00,38.53,38.57,38.53,38.56,17745.0,35.0338,35.0701,35.0338,35.061,17745.0
2019-05-09 13:05:00,38.55,38.57,38.5,38.51,25625.0,35.0519,35.0701,35.0065,35.0156,25625.0
2019-05-09 13:10:00,38.52,38.55,38.48,38.55,39925.0,35.0247,35.0519,34.9883,35.0519,39925.0
2019-05-09 13:15:00,38.53,38.54,38.47,38.47,15450.0,35.0338,35.0429,34.9792,34.9792,15450.0
2019-05-09 13:20:00,38.46,38.49,38.45,38.49,19885.0,34.9701,34.9974,34.961,34.9974,19885.0
2019-05-09 13:25:00,38.49,38.49,38.48,38.49,2945.0,34.9974,34.9974,34.9883,34.9974,2945.0
2019-05-09 13:30:00,38.5,38.51,38.48,38.51,2285.0,35.0065,35.0156,34.9883,35.0156,2285.0
2019-05-09 13:35:00,38.5,38.53,38.49,38.53,11300.0,35.0065,35.0338,34.9974,35.0338,11300.0
2019-05-09 13:40:00,38.54,38.54,38.51,38.52,17315.0,35.0429,35.0429,35.0156,35.0247,17315.0
2019-05-09 13:45:00,38.53,38.61,38.53,38.61,26705.0,35.0338,35.1065,35.0338,35.1065,26705.0
2019-05-09 13:50:00,38.59,38.61,38.55,38.55,10680.0,35.0883,35.1065,35.0519,35.0519,10680.0
2019-05-09 13:55:00,38.53,38.56,38.52,38.55,10475.0,35.0338,35.061,35.0247,35.0519,10475.0
2019-05-09 14:00:00,38.54,38.57,38.51,38.51,25000.0,35.0429,35.0701,35.0156,35.0156,25000.0
2019-05-09 14:05:00,38.52,38.53,38.48,38.52,16315.0,35.0247,35.0338,34.9883,35.0247,16315.0
2019-05-09 14:10:00,38.53,38.54,38.5,38.53,10290.0,35.0338,35.0429,35.0065,35.0338,10290.0
2019-05-09 14:15:00,38.53,38.59,38.53,38.57,23610.0,35.0338,35.0883,35.0338,35.0701,23610.0
2019-05-09 14:20:00,38.58,38.61,38.57,38.57,8310.0,35.0792,35.1065,35.0701,35.0701,8310.0
2019-05-09 14:25:00,38.57,38.57,38.53,38.56,12510.0,35.0701,35.0701,35.0338,35.061,12510.0
2019-05-09 14:30:00,38.57,38.59,38.57,38.57,10025.0,35.0701,35.0883,35.0701,35.0701,10025.0
2019-05-09 14:35:00,38.58,38.6,38.57,38.58,17245.0,35.0792,35.0974,35.0701,35.0792,17245.0
2019-05-09 14:40:00,38.57,38.6,38.57,38.58,11170.0,35.0701,35.0974,35.0701,35.0792,11170.0
2019-05-09 14:45:00,38.57,38.57,38.51,38.52,17070.0,35.0701,35.0701,35.0156,35.0247,17070.0
2019-05-09 14:50:00,38.52,38.55,38.52,38.55,49450.0,35.0247,35.0519,35.0247,35.0519,49450.0
2019-05-09 14:55:00,38.53,38.54,38.44,38.44,23755.0,35.0338,35.0429,34.9519,34.9519,23755.0
2019-05-09 15:00:00,38.45,38.46,38.4,38.42,43885.0,34.961,34.9701,34.9156,34.9337,43885.0
2019-05-09 15:05:00,38.42,38.42,38.36,38.36,31815.0,34.9337,34.9337,34.8792,34.8792,31815.0
2019-05-09 15:10:00,38.36,38.39,38.36,38.38,12200.0,34.8792,34.9065,34.8792,34.8974,12200.0
2019-05-09 15:15:00,38.4,38.42,38.39,38.4,17940.0,34.9156,34.9337,34.9065,34.9156,17940.0
2019-05-09 15:20:00,38.42,38.42,38.4,38.4,20415.0,34.9337,34.9337,34.9156,34.9156,20415.0
2019-05-09 15:25:00,38.43,38.5,38.42,38.49,26645.0,34.9428,35.0065,34.9337,34.9974,26645.0
2019-05-09 15:30:00,38.5,38.57,38.5,38.56,53445.0,35.0065,35.0701,35.0065,35.061,53445.0
2019-05-09 15:35:00,38.56,38.59,38.54,38.59,80385.0,35.061,35.0883,35.0429,35.0883,80385.0
2019-05-09 15:40:00,38.59,38.59,38.54,38.56,26200.0,35.0883,35.0883,35.0429,35.061,26200.0
2019-05-09 15:45:00,38.57,38.58,38.5,38.5,51220.0,35.0701,35.0792,35.0065,35.0065,51220.0
2019-05-09 15:50:00,38.52,38.56,38.51,38.56,12845.0,35.0247,35.061,35.0156,35.061,12845.0
2019-05-09 15:55:00,38.57,38.57,38.52,38.53,101605.0,35.0701,35.0701,35.0247,35.0338,101605.0
2019-05-10 09:30:00,38.38,38.42,38.36,38.4,74715.0,34.8974,34.9337,34.8792,34.9156,74715.0
2019-05-10 09:35:00,38.37,38.44,38.37,38.44,32735.0,34.8883,34.9519,34.8883,34.9519,32735.0
2019-05-10 09:40:00,38.44,38.44,38.42,38.43,8210.0,34.9519,34.9519,34.9337,34.9428,8210.0
2019-05-10 09:45:00,38.46,38.5,38.45,38.47,14790.0,34.9701,35.0065,34.961,34.9792,14790.0
2019-05-10 09:50:00,38.46,38.47,38.41,38.41,16270.0,34.9701,34.9792,34.9246,34.9246,16270.0
2019-05-10 09:55:00,38.4,38.46,38.4,38.44,7855.0,34.9156,34.9701,34.9156,34.9519,7855.0
2019-05-10 10:00:00,38.42,38.42,38.34,38.34,20475.0,34.9337,34.9337,34.861,34.861,20475.0
2019-05-10 10:05:00,38.32,38.33,38.31,38.33,8070.0,34.8428,34.8519,34.8337,34.8519,8070.0
2019-05-10 10:10:00,38.32,38.33,38.23,38.24,38140.0,34.8428,34.8519,34.761,34.7701,38140.0
2019-05-10 10:15:00,38.21,38.22,38.18,38.22,11370.0,34.7428,34.7519,34.7155,34.7519,11370.0
2019-05-10 10:20:00,38.2,38.2,38.2,38.2,600.0,34.7337,34.7337,34.7337,34.7337,600.0
2019-05-10 10:25:00,38.19,38.24,38.19,38.2,17250.0,34.7246,34.7701,34.7246,34.7337,17250.0
2019-05-10 10:30:00,38.19,38.2,38.14,38.14,18255.0,34.7246,34.7337,34.6791,34.6791,18255.0
2019-05-10 10:35:00,38.12,38.12,38.08,38.08,12860.0,34.661,34.661,34.6246,34.6246,12860.0
2019-05-10 10:40:00,38.06,38.06,37.99,38.04,44955.0,34.6064,34.6064,34.5428,34.5882,44955.0
2019-05-10 10:45:00,38.04,38.1,38.04,38.05,11335.0,34.5882,34.6428,34.5882,34.5973,11335.0
2019-05-10 10:50:00,38.06,38.11,38.05,38.05,10795.0,34.6064,34.6519,34.5973,34.5973,10795.0
2019-05-10 10:55:00,38.05,38.07,38.0,38.0,37500.0,34.5973,34.6155,34.5519,34.5519,37500.0
2019-05-10 11:00:00,38.02,38.02,37.94,37.98,48555.0,34.57,34.57,34.4973,34.5337,48555.0
2019-05-10 11:05:00,37.97,38.04,37.97,38.02,97005.0,34.5246,34.5882,34.5246,34.57,97005.0
2019-05-10 11:10:00,38.01,38.05,38.01,38.02,19020.0,34.5609,34.5973,34.5609,34.57,19020.0
2019-05-10 11:15:00,38.0,38.1,38.0,38.1,15980.0,34.5519,34.6428,34.5519,34.6428,15980.0
2019-05-10 11:20:00,38.1,38.13,38.09,38.11,193000.0,34.6428,34.6701,34.6337,34.6519,193000.0
2019-05-10 11:25:00,38.11,38.11,38.03,38.03,41725.0,34.6519,34.6519,34.5791,34.5791,41725.0
2019-05-10 11:30:00,38.03,38.03,37.99,38.01,64655.0,34.5791,34.5791,34.5428,34.5609,64655.0
2019-05-10 11:35:00,38.0,38.1,38.0,38.08,11945.0,34.5519,34.6428,34.5519,34.6246,11945.0
2019-05-10 11:40:00,38.06,38.07,37.97,38.01,31710.0,34.6064,34.6155,34.5246,34.5609,31710.0
2019-05-10 11:45:00,37.99,38.02,37.98,38.0,4030.0,34.5428,34.57,34.5337,34.5519,4030.0
2019-05-10 11:50:00,38.0,38.07,38.0,38.04,11415.0,34.5519,34.6155,34.5519,34.5882,11415.0
2019-05-10 11:55:00,38.04,38.09,38.03,38.09,80825.0,34.5882,34.6337,34.5791,34.6337,80825.0
2019-05-10 12:00:00,38.09,38.15,38.09,38.14,24395.0,34.6337,34.6882,34.6337,34.6791,24395.0
2019-05-10 12:05:00,38.15,38.15,38.09,38.11,18965.0,34.6882,34.6882,34.6337,34.6519,18965.0
2019-05-10 12:10:00,38.12,38.19,38.12,38.19,9305.0,34.661,34.7246,34.661,34.7246,9305.0
2019-05-10 12:15:00,38.24,38.27,38.24,38.27,11525.0,34.7701,34.7974,34.7701,34.7974,11525.0
2019-05-10 12:20:00,38.27,38.28,38.24,38.26,11115.0,34.7974,34.8064,34.7701,34.7883,11115.0
2019-05-10 12:25:00,38.28,38.31,38.26,38.31,27725.0,34.8064,34.8337,34.7883,34.8337,27725.0
2019-05-10 12:30:00,38.31,38.4,38.3,38.4,13910.0,34.8337,34.9156,34.8246,34.9156,13910.0
2019-05-10 12:35:00,38.36,38.36,38.34,38.36,13725.0,34.8792,34.8792,34.861,34.8792,13725.0
2019-05-10 12:40:00,38.35,38.37,38.34,38.36,33440.0,34.8701,34.8883,34.861,34.8792,33440.0
2019-05-10 12:45:00,38.33,38.34,38.31,38.31,8080.0,34.8519,34.861,34.8337,34.8337,8080.0
2019-05-10 12:50:00,38.32,38.39,38.32,38.39,31575.0,34.8428,34.9065,34.8428,34.9065,31575.0
2019-05-10 12:55:00,38.39,38.39,38.37,38.38,10655.0,34.9065,34.9065,34.8883,34.8974,10655.0
2019-05-10 13:00:00,38.37,38.43,38.36,38.42,18835.0,34.8883,34.9428,34.8792,34.9337,18835.0
2019-05-10 13:05:00,38.41,38.41,38.37,38.38,7550.0,34.9246,34.9246,34.8883,34.8974,7550.0
2019-05-10 13:10:00,38.39,38.4,38.37,38.4,14915.0,34.9065,34.9156,34.8883,34.9156,14915.0
2019-05-10 13:15:00,38.4,38.45,38.38,38.43,29860.0,34.9156,34.961,34.8974,34.9428,29860.0
2019-05-10 13:20:00,38.48,38.49,38.46,38.47,50130.0,34.9883,34.9974,34.9701,34.9792,50130.0
2019-05-10 13:25:00,38.46,38.47,38.45,38.45,6360.0,34.9701,34.9792,34.961,34.961,6360.0
2019-05-10 13:30:00,38.45,38.46,38.43,38.46,14610.0,34.961,34.9701,34.9428,34.9701,14610.0
2019-05-10 13:35:00,38.47,38.48,38.45,38.45,12225.0,34.9792,34.9883,34.961,34.961,12225.0
2019-05-10 13:40:00,38.46,38.47,38.43,38.44,53600.0,34.9701,34.9792,34.9428,34.9519,53600.0
2019-05-10 13:45:00,38.47,38.52,38.46,38.51,30575.0,34.9792,35.0247,34.9701,35.0156,30575.0
2019-05-10 13:50:00,38.52,38.55,38.51,38.54,52670.0,35.0247,35.0519,35.0156,35.0429,52670.0
2019-05-10 13:55:00,38.51,38.51,38.48,38.49,7115.0,35.0156,35.0156,34.9883,34.9974,7115.0
2019-05-10 14:00:00,38.5,38.54,38.5,38.54,15600.0,35.0065,35.0429,35.0065,35.0429,15600.0
2019-05-10 14:05:00,38.55,38.56,38.53,38.56,14405.0,35.0519,35.061,35.0338,35.061,14405.0
2019-05-10 14:10:00,38.55,38.55,38.5,38.51,30115.0,35.0519,35.0519,35.0065,35.0156,30115.0
2019-05-10 14:15:00,38.49,38.5,38.43,38.43,552150.0,34.9974,35.0065,34.9428,34.9428,552150.0
2019-05-10 14:20:00,38.44,38.46,38.44,38.45,31775.0,34.9519,34.9701,34.9519,34.961,31775.0
2019-05-10 14:25:00,38.44,38.46,38.42,38.46,5655.0,34.9519,34.9701,34.9337,34.9701,5655.0
2019-05-10 14:30:00,38.47,38.49,38.46,38.48,25435.0,34.9792,34.9974,34.9701,34.9883,25435.0
2019-05-10 14:35:00,38.47,38.51,38.47,38.51,13310.0,34.9792,35.0156,34.9792,35.0156,13310.0
2019-05-10 14:40:00,38.52,38.52,38.5,38.51,72380.0,35.0247,35.0247,35.0065,35.0156,72380.0
2019-05-10 14:45:00,38.51,38.53,38.51,38.52,9515.0,35.0156,35.0338,35.0156,35.0247,9515.0
2019-05-10 14:50:00,38.52,38.58,38.52,38.56,36555.0,35.0247,35.0792,35.0247,35.061,36555.0
2019-05-10 14:55:00,38.56,38.56,38.52,38.54,63465.0,35.061,35.061,35.0247,35.0429,63465.0
2019-05-10 15:00:00,38.54,38.6,38.54,38.6,53330.0,35.0429,35.0974,35.0429,35.0974,53330.0
2019-05-10 15:05:00,38.6,38.6,38.57,38.58,49615.0,35.0974,35.0974,35.0701,35.0792,49615.0
2019-05-10 15:10:00,38.58,38.6,38.56,38.6,33810.0,35.0792,35.0974,35.061,35.0974,33810.0
2019-05-10 15:15:00,38.61,38.71,38.59,38.71,30305.0,35.1065,35.1974,35.0883,35.1974,30305.0
2019-05-10 15:20:00,38.7,38.72,38.67,38.71,15435.0,35.1883,35.2065,35.1611,35.1974,15435.0
2019-05-10 15:25:00,38.71,38.76,38.71,38.76,26290.0,35.1974,35.2429,35.1974,35.2429,26290.0
2019-05-10 15:30:00,38.73,38.73,38.64,38.65,60760.0,35.2156,35.2156,35.1338,35.1429,60760.0
2019-05-10 15:35:00,38.65,38.65,38.6,38.6,30885.0,35.1429,35.1429,35.0974,35.0974,30885.0
2019-05-10 15:40:00,38.6,38.6,38.55,38.58,31345.0,35.0974,35.0974,35.0519,35.0792,31345.0
2019-05-10 15:45:00,38.57,38.61,38.56,38.56,182600.0,35.0701,35.1065,35.061,35.061,182600.0
2019-05-10 15:50:00,38.57,38.59,38.56,38.58,71200.0,35.0701,35.0883,35.061,35.0792,71200.0
2019-05-10 15:55:00,38.58,38.67,38.57,38.66,158785.0,35.0792,35.1611,35.0701,35.152,158785.0
2019-05-13 09:30:00,37.98,38.02,37.93,37.95,110225.0,34.5337,34.57,34.4882,34.5064,110225.0
2019-05-13 09:35:00,37.96,37.98,37.91,37.96,118140.0,34.5155,34.5337,34.47,34.5155,118140.0
2019-05-13 09:40:00,37.98,38.0,37.94,37.97,43020.0,34.5337,34.5519,34.4973,34.5246,43020.0
2019-05-13 09:45:00,37.94,37.99,37.92,37.93,20955.0,34.4973,34.5428,34.4791,34.4882,20955.0
2019-05-13 09:50:00,37.9,37.9,37.78,37.81,59035.0,34.4609,34.4609,34.3518,34.3791,59035.0
2019-05-13 09:55:00,37.78,37.79,37.75,37.78,25580.0,34.3518,34.3609,34.3245,34.3518,25580.0
2019-05-13 10:00:00,37.76,37.76,37.65,37.67,47555.0,34.3336,34.3336,34.2336,34.2518,47555.0
2019-05-13 10:05:00,37.67,37.69,37.63,37.68,32205.0,34.2518,34.27,34.2154,34.2609,32205.0
2019-05-13 10:10:00,37.68,37.7,37.65,37.69,37535.0,34.2609,34.2791,34.2336,34.27,37535.0
2019-05-13 10:15:00,37.67,37.73,37.62,37.7,103590.0,34.2518,34.3064,34.2063,34.2791,103590.0
2019-05-13 10:20:00,37.7,37.7,37.64,37.68,92920.0,34.2791,34.2791,34.2245,34.2609,92920.0
2019-05-13 10:25:00,37.67,37.68,37.63,37.65,66780.0,34.2518,34.2609,34.2154,34.2336,66780.0
2019-05-13 10:30:00,37.62,37.7,37.62,37.7,18405.0,34.2063,34.2791,34.2063,34.2791,18405.0
2019-05-13 10:35:00,37.68,37.72,37.64,37.66,17345.0,34.2609,34.2973,34.2245,34.2427,17345.0
2019-05-13 10:40:00,37.7,37.76,37.69,37.73,15105.0,34.2791,34.3336,34.27,34.3064,15105.0
2019-05-13 10:45:00,37.72,37.75,37.64,37.65,47110.0,34.2973,34.3245,34.2245,34.2336,47110.0
2019-05-13 10:50:00,37.63,37.67,37.62,37.63,27325.0,34.2154,34.2518,34.2063,34.2154,27325.0
2019-05-13 10:55:00,37.66,37.68,37.62,37.68,22530.0,34.2427,34.2609,34.2063,34.2609,22530.0
2019-05-13 11:00:00,37.68,37.7,37.6,37.6,38430.0,34.2609,34.2791,34.1881,34.1881,38430.0
2019-05-13 11:05:00,37.61,37.69,37.61,37.64,23840.0,34.1972,34.27,34.1972,34.2245,23840.0
2019-05-13 11:10:00,37.63,37.69,37.62,37.68,35500.0,34.2154,34.27,34.2063,34.2609,35500.0
2019-05-13 11:15:00,37.66,37.66,37.57,37.59,54500.0,34.2427,34.2427,34.1609,34.1791,54500.0
2019-05-13 11:20:00,37.58,37.66,37.58,37.63,94315.0,34.17,34.2427,34.17,34.2154,94315.0
2019-05-13 11:25:00,37.65,37.65,37.57,37.57,50720.0,34.2336,34.2336,34.1609,34.1609,50720.0
2019-05-13 11:30:00,37.61,37.64,37.57,37.62,56135.0,34.1972,34.2245,34.1609,34.2063,56135.0
2019-05-13 11:35:00,37.62,37.62,37.57,37.58,11710.0,34.2063,34.2063,34.1609,34.17,11710.0
2019-05-13 11:40:00,37.58,37.6,37.53,37.54,16920.0,34.17,34.1881,34.1245,34.1336,16920.0
2019-05-13 11:45:00,37.57,37.59,37.54,37.56,43905.0,34.1609,34.1791,34.1336,34.1518,43905.0
2019-05-13 11:50:00,37.55,37.55,37.52,37.54,23035.0,34.1427,34.1427,34.1154,34.1336,23035.0
2019-05-13 11:55:00,37.52,37.63,37.52,37.62,35615.0,34.1154,34.2154,34.1154,34.2063,35615.0
2019-05-13 12:00:00,37.61,37.61,37.53,37.55,25495.0,34.1972,34.1972,34.1245,34.1427,25495.0
2019-05-13 12:05:00,37.54,37.56,37.5,37.51,55365.0,34.1336,34.1518,34.0972,34.1063,55365.0
2019-05-13 12:10:00,37.51,37.55,37.51,37.53,161310.0,34.1063,34.1427,34.1063,34.1245,161310.0
2019-05-13 12:15:00,37.54,37.56,37.51,37.56,73440.0,34.1336,34.1518,34.1063,34.1518,73440.0
2019-05-13 12:20:00,37.57,37.58,37.53,37.53,55110.0,34.1609,34.17,34.1245,34.1245,55110.0
2019-05-13 12:25:00,37.53,37.53,37.48,37.51,26750.0,34.1245,34.1245,34.079,34.1063,26750.0
2019-05-13 12:30:00,37.51,37.51,37.48,37.48,26065.0,34.1063,34.1063,34.079,34.079,26065.0
2019-05-13 12:35:00,37.48,37.56,37.48,37.55,38310.0,34.079,34.1518,34.079,34.1427,38310.0
2019-05-13 12:40:00,37.53,37.53,37.48,37.5,55110.0,34.1245,34.1245,34.079,34.0972,55110.0
2019-05-13 12:45:00,37.52,37.56,37.5,37.55,14330.0,34.1154,34.1518,34.0972,34.1427,14330.0
2019-05-13 12:50:00,37.54,37.54,37.49,37.49,18955.0,34.1336,34.1336,34.0881,34.0881,18955.0
2019-05-13 12:55:00,37.48,37.48,37.44,37.44,28585.0,34.079,34.079,34.0427,34.0427,28585.0
2019-05-13 13:00:00,37.44,37.45,37.41,37.41,65640.0,34.0427,34.0518,34.0154,34.0154,65640.0
2019-05-13 13:05:00,37.41,37.45,37.41,37.42,61835.0,34.0154,34.0518,34.0154,34.0245,61835.0
2019-05-13 13:10:00,37.42,37.44,37.4,37.43,41630.0,34.0245,34.0427,34.0063,34.0336,41630.0
2019-05-13 13:15:00,37.42,37.45,37.39,37.39,26910.0,34.0245,34.0518,33.9972,33.9972,26910.0
2019-05-13 13:20:00,37.4,37.42,37.39,37.41,24120.0,34.0063,34.0245,33.9972,34.0154,24120.0
2019-05-13 13:25:00,37.43,37.44,37.4,37.4,14990.0,34.0336,34.0427,34.0063,34.0063,14990.0
2019-05-13 13:30:00,37.4,37.45,37.4,37.43,157530.0,34.0063,34.0518,34.0063,34.0336,157530.0
2019-05-13 13:35:00,37.43,37.53,37.42,37.5,40140.0,34.0336,34.1245,34.0245,34.0972,40140.0
2019-05-13 13:40:00,37.52,37.53,37.5,37.51,30575.0,34.1154,34.1245,34.0972,34.1063,30575.0
2019-05-13 13:45:00,37.49,37.53,37.47,37.51,35320.0,34.0881,34.1245,34.0699,34.1063,35320.0
2019-05-13 13:50:00,37.51,37.52,37.5,37.51,15715.0,34.1063,34.1154,34.0972,34.1063,15715.0
2019-05-13 13:55:00,37.52,37.55,37.52,37.55,6500.0,34.1154,34.1427,34.1154,34.1427,6500.0
2019-05-13 14:00:00,37.54,37.57,37.53,37.56,24315.0,34.1336,34.1609,34.1245,34.1518,24315.0
2019-05-13 14:05:00,37.57,37.61,37.56,37.57,29610.0,34.1609,34.1972,34.1518,34.1609,29610.0
2019-05-13 14:10:00,37.57,37.57,37.5,37.5,22505.0,34.1609,34.1609,34.0972,34.0972,22505.0
2019-05-13 14:15:00,37.51,37.52,37.49,37.51,32700.0,34.1063,34.1154,34.0881,34.1063,32700.0
2019-05-13 14:20:00,37.52,37.57,37.51,37.56,51510.0,34.1154,34.1609,34.1063,34.1518,51510.0
2019-05-13 14:25:00,37.58,37.68,37.57,37.63,180350.0,34.17,34.2609,34.1609,34.2154,180350.0
2019-05-13 14:30:00,37.64,37.64,37.6,37.61,25090.0,34.2245,34.2245,34.1881,34.1972,25090.0
2019-05-13 14:35:00,37.62,37.62,37.58,37.6,39605.0,34.2063,34.2063,34.17,34.1881,39605.0
2019-05-13 14:40:00,37.59,37.62,37.54,37.55,27850.0,34.1791,34.2063,34.1336,34.1427,27850.0
2019-05-13 14:45:00,37.56,37.65,37.56,37.63,28415.0,34.1518,34.2336,34.1518,34.2154,28415.0
2019-05-13 14:50:00,37.63,37.69,37.63,37.67,43535.0,34.2154,34.27,34.2154,34.2518,43535.0
2019-05-13 14:55:00,37.67,37.7,37.65,37.66,58725.0,34.2518,34.2791,34.2336,34.2427,58725.0
2019-05-13 15:00:00,37.65,37.7,37.61,37.61,83595.0,34.2336,34.2791,34.1972,34.1972,83595.0
2019-05-13 15:05:00,37.62,37.68,37.61,37.63,38580.0,34.2063,34.2609,34.1972,34.2154,38580.0
2019-05-13 15:10:00,37.62,37.64,37.61,37.61,39835.0,34.2063,34.2245,34.1972,34.1972,39835.0
2019-05-13 15:15:00,37.61,37.61,37.56,37.57,44080.0,34.1972,34.1972,34.1518,34.1609,44080.0
2019-05-13 15:20:00,37.56,37.57,37.51,37.51,77910.0,34.1518,34.1609,34.1063,34.1063,77910.0
2019-05-13 15:25:00,37.51,37.53,37.48,37.51,107730.0,34.1063,34.1245,34.079,34.1063,107730.0
2019-05-13 15:30:00,37.51,37.51,37.44,37.48,172675.0,34.1063,34.1063,34.0427,34.079,172675.0
2019-05-13 15:35:00,37.47,37.48,37.41,37.44,106625.0,34.0699,34.079,34.0154,34.0427,106625.0
2019-05-13 15:40:00,37.44,37.48,37.44,37.46,132175.0,34.0427,34.079,34.0427,34.0609,132175.0
2019-05-13 15:45:00,37.45,37.53,37.45,37.53,185515.0,34.0518,34.1245,34.0518,34.1245,185515.0
2019-05-13 15:50:00,37.53,37.53,37.45,37.52,193185.0,34.1245,34.1245,34.0518,34.1154,193185.0
2019-05-13 15:55:00,37.53,37.55,37.5,37.53,240375.0,34.1245,34.1427,34.0972,34.1245,240375.0
2019-05-14 09:30:00,37.62,37.68,37.55,37.68,226560.0,34.2063,34.2609,34.1427,34.2609,226560.0
2019-05-14 09:35:00,37.67,37.72,37.67,37.69,76010.0,34.2518,34.2973,34.2518,34.27,76010.0
2019-05-14 09:40:00,37.69,37.76,37.69,37.74,107435.0,34.27,34.3336,34.27,34.3154,107435.0
2019-05-14 09:45:00,37.75,37.76,37.63,37.63,57335.0,34.3245,34.3336,34.2154,34.2154,57335.0
2019-05-14 09:50:00,37.62,37.67,37.58,37.66,66040.0,34.2063,34.2518,34.17,34.2427,66040.0
2019-05-14 09:55:00,37.67,37.71,37.65,37.65,35585.0,34.2518,34.2882,34.2336,34.2336,35585.0
2019-05-14 10:00:00,37.65,37.71,37.65,37.68,25430.0,34.2336,34.2882,34.2336,34.2609,25430.0
2019-05-14 10:05:00,37.67,37.73,37.66,37.71,79465.0,34.2518,34.3064,34.2427,34.2882,79465.0
2019-05-14 10:10:00,37.72,37.73,37.68,37.72,69155.0,34.2973,34.3064,34.2609,34.2973,69155.0
2019-05-14 10:15:00,37.72,37.76,37.71,37.75,107185.0,34.2973,34.3336,34.2882,34.3245,107185.0
2019-05-14 10:20:00,37.76,37.8,37.75,37.8,56185.0,34.3336,34.37,34.3245,34.37,56185.0
2019-05-14 10:25:00,37.8,37.83,37.79,37.81,27770.0,34.37,34.3973,34.3609,34.3791,27770.0
2019-05-14 10:30:00,37.82,37.82,37.75,37.75,14110.0,34.3882,34.3882,34.3245,34.3245,14110.0
2019-05-14 10:35:00,37.75,37.8,37.74,37.8,15990.0,34.3245,34.37,34.3154,34.37,15990.0
2019-05-14 10:40:00,37.8,37.84,37.8,37.82,16580.0,34.37,34.4064,34.37,34.3882,16580.0
2019-05-14 10:45:00,37.83,37.84,37.78,37.78,35700.0,34.3973,34.4064,34.3518,34.3518,35700.0
2019-05-14 10:50:00,37.78,37.78,37.73,37.74,56780.0,34.3518,34.3518,34.3064,34.3154,56780.0
2019-05-14 10:55:00,37.75,37.78,37.74,37.78,66285.0,34.3245,34.3518,34.3154,34.3518,66285.0
2019-05-14 11:00:00,37.79,37.81,37.75,37.77,12170.0,34.3609,34.3791,34.3245,34.3427,12170.0
2019-05-14 11:05:00,37.79,37.84,37.79,37.82,65375.0,34.3609,34.4064,34.3609,34.3882,65375.0
2019-05-14 11:10:00,37.84,37.85,37.82,37.85,14000.0,34.4064,34.4155,34.3882,34.4155,14000.0
2019-05-14 11:15:00,37.82,37.85,37.81,37.84,46280.0,34.3882,34.4155,34.3791,34.4064,46280.0
2019-05-14 11:20:00,37.84,37.9,37.83,37.9,111730.0,34.4064,34.4609,34.3973,34.4609,111730.0
2019-05-14 11:25:00,37.92,37.92,37.86,37.86,20890.0,34.4791,34.4791,34.4246,34.4246,20890.0
2019-05-14 11:30:00,37.87,37.91,37.85,37.9,22620.0,34.4336,34.47,34.4155,34.4609,22620.0
2019-05-14 11:35:00,37.91,37.95,37.91,37.95,31630.0,34.47,34.5064,34.47,34.5064,31630.0
2019-05-14 11:40:00,37.94,37.95,37.91,37.92,21885.0,34.4973,34.5064,34.47,34.4791,21885.0
2019-05-14 11:45:00,37.92,37.96,37.92,37.96,46955.0,34.4791,34.5155,34.4791,34.5155,46955.0
2019-05-14 11:50:00,37.96,37.98,37.93,37.98,15985.0,34.5155,34.5337,34.4882,34.5337,15985.0
2019-05-14 11:55:00,37.98,37.99,37.96,37.96,52070.0,34.5337,34.5428,34.5155,34.5155,52070.0
2019-05-14 12:00:00,37.97,37.99,37.97,37.97,15430.0,34.5246,34.5428,34.5246,34.5246,15430.0
2019-05-14 12:05:00,37.98,37.99,37.95,37.95,26010.0,34.5337,34.5428,34.5064,34.5064,26010.0
2019-05-14 12:10:00,37.94,37.98,37.94,37.96,25580.0,34.4973,34.5337,34.4973,34.5155,25580.0
2019-05-14 12:15:00,37.94,37.95,37.91,37.91,14135.0,34.4973,34.5064,34.47,34.47,14135.0
2019-05-14 12:20:00,37.91,37.95,37.91,37.94,30055.0,34.47,34.5064,34.47,34.4973,30055.0
2019-05-14 12:25:00,37.94,37.94,37.92,37.92,33295.0,34.4973,34.4973,34.4791,34.4791,33295.0
2019-05-14 12:30:00,37.92,37.94,37.89,37.93,14395.0,34.4791,34.4973,34.4518,34.4882,14395.0
2019-05-14 12:35:00,37.93,37.97,37.93,37.96,23630.0,34.4882,34.5246,34.4882,34.5155,23630.0
2019-05-14 12:40:00,37.96,37.97,37.94,37.95,18530.0,34.5155,34.5246,34.4973,34.5064,18530.0
2019-05-14 12:45:00,37.96,37.96,37.94,37.96,22900.0,34.5155,34.5155,34.4973,34.5155,22900.0
2019-05-14 12:50:00,37.95,37.96,37.94,37.96,13315.0,34.5064,34.5155,34.4973,34.5155,13315.0
2019-05-14 12:55:00,37.96,37.96,37.93,37.93,26090.0,34.5155,34.5155,34.4882,34.4882,26090.0
2019-05-14 13:00:00,37.95,37.97,37.95,37.97,13545.0,34.5064,34.5246,34.5064,34.5246,13545.0
2019-05-14 13:05:00,37.96,37.97,37.96,37.96,11390.0,34.5155,34.5246,34.5155,34.5155,11390.0
2019-05-14 13:10:00,37.97,38.0,37.97,37.99,79285.0,34.5246,34.5519,34.5246,34.5428,79285.0
2019-05-14 13:15:00,37.99,38.0,37.97,37.98,25545.0,34.5428,34.5519,34.5246,34.5337,25545.0
2019-05-14 13:20:00,37.98,38.01,37.98,38.0,17040.0,34.5337,34.5609,34.5337,34.5519,17040.0
2019-05-14 13:25:00,38.0,38.01,37.99,37.99,91990.0,34.5519,34.5609,34.5428,34.5428,91990.0
2019-05-14 13:30:00,38.0,38.01,38.0,38.0,90105.0,34.5519,34.5609,34.5519,34.5519,90105.0
2019-05-14 13:35:00,38.0,38.01,38.0,38.01,86285.0,34.5519,34.5609,34.5519,34.5609,86285.0
2019-05-14 13:40:00,38.01,38.02,38.0,38.01,39790.0,34.5609,34.57,34.5519,34.5609,39790.0
2019-05-14 13:45:00,38.02,38.03,38.0,38.03,61615.0,34.57,34.5791,34.5519,34.5791,61615.0
2019-05-14 13:50:00,38.04,38.06,38.02,38.03,20695.0,34.5882,34.6064,34.57,34.5791,20695.0
2019-05-14 13:55:00,38.03,38.04,38.03,38.03,23815.0,34.5791,34.5882,34.5791,34.5791,23815.0
2019-05-14 14:00:00,38.02,38.03,37.99,38.0,12630.0,34.57,34.5791,34.5428,34.5519,12630.0
2019-05-14 14:05:00,37.99,37.99,37.95,37.99,11235.0,34.5428,34.5428,34.5064,34.5428,11235.0
2019-05-14 14:10:00,38.01,38.01,37.99,38.01,6080.0,34.5609,34.5609,34.5428,34.5609,6080.0
2019-05-14 14:15:00,38.01,38.04,38.01,38.03,18220.0,34.5609,34.5882,34.5609,34.5791,18220.0
2019-05-14 14:20:00,38.03,38.05,38.02,38.03,30820.0,34.5791,34.5973,34.57,34.5791,30820.0
2019-05-14 14:25:00,38.04,38.07,38.03,38.05,33990.0,34.5882,34.6155,34.5791,34.5973,33990.0
2019-05-14 14:30:00,38.05,38.05,38.03,38.05,15085.0,34.5973,34.5973,34.5791,34.5973,15085.0
2019-05-14 14:35:00,38.05,38.07,38.04,38.06,12610.0,34.5973,34.6155,34.5882,34.6064,12610.0
2019-05-14 14:40:00,38.06,38.07,38.05,38.07,22805.0,34.6064,34.6155,34.5973,34.6155,22805.0
2019-05-14 14:45:00,38.05,38.05,37.98,38.01,36715.0,34.5973,34.5973,34.5337,34.5609,36715.0
2019-05-14 14:50:00,37.98,37.99,37.95,37.95,14565.0,34.5337,34.5428,34.5064,34.5064,14565.0
2019-05-14 14:55:00,37.95,37.99,37.95,37.98,61270.0,34.5064,34.5428,34.5064,34.5337,61270.0
2019-05-14 15:00:00,37.97,38.02,37.96,38.01,24035.0,34.5246,34.57,34.5155,34.5609,24035.0
2019-05-14 15:05:00,38.01,38.05,38.01,38.05,15070.0,34.5609,34.5973,34.5609,34.5973,15070.0
2019-05-14 15:10:00,38.02,38.03,38.0,38.0,21145.0,34.57,34.5791,34.5519,34.5519,21145.0
2019-05-14 15:15:00,38.02,38.02,38.0,38.02,28705.0,34.57,34.57,34.5519,34.57,28705.0
2019-05-14 15:20:00,38.02,38.03,38.0,38.02,16290.0,34.57,34.5791,34.5519,34.57,16290.0
2019-05-14 15:25:00,38.02,38.05,38.01,38.03,20025.0,34.57,34.5973,34.5609,34.5791,20025.0
2019-05-14 15:30:00,38.02,38.02,37.91,37.91,26155.0,34.57,34.57,34.47,34.47,26155.0
2019-05-14 15:35:00,37.92,37.94,37.9,37.94,53290.0,34.4791,34.4973,34.4609,34.4973,53290.0
2019-05-14 15:40:00,37.94,37.97,37.94,37.94,28570.0,34.4973,34.5246,34.4973,34.4973,28570.0
2019-05-14 15:45:00,37.91,37.96,37.89,37.94,39910.0,34.47,34.5155,34.4518,34.4973,39910.0
2019-05-14 15:50:00,37.94,37.94,37.89,37.93,41445.0,34.4973,34.4973,34.4518,34.4882,41445.0
2019-05-14 15:55:00,37.94,37.94,37.89,37.91,245150.0,34.4973,34.4973,34.4518,34.47,245150.0
2019-05-15 09:30:00,37.67,37.69,37.55,37.61,361425.0,34.2518,34.27,34.1427,34.1972,361425.0
2019-05-15 09:35:00,37.61,37.7,37.61,37.7,42620.0,34.1972,34.2791,34.1972,34.2791,42620.0
2019-05-15 09:40:00,37.69,37.69,37.62,37.66,22450.0,34.27,34.27,34.2063,34.2427,22450.0
2019-05-15 09:45:00,37.67,37.71,37.65,37.65,50000.0,34.2518,34.2882,34.2336,34.2336,50000.0
2019-05-15 09:50:00,37.67,37.7,37.62,37.68,28075.0,34.2518,34.2791,34.2063,34.2609,28075.0
2019-05-15 09:55:00,37.68,37.74,37.68,37.73,52980.0,34.2609,34.3154,34.2609,34.3064,52980.0
2019-05-15 10:00:00,37.72,37.73,37.66,37.67,47000.0,34.2973,34.3064,34.2427,34.2518,47000.0
2019-05-15 10:05:00,37.67,37.68,37.62,37.66,27555.0,34.2518,34.2609,34.2063,34.2427,27555.0
2019-05-15 10:10:00,37.67,37.74,37.61,37.74,115485.0,34.2518,34.3154,34.1972,34.3154,115485.0
2019-05-15 10:15:00,37.78,37.83,37.77,37.83,48690.0,34.3518,34.3973,34.3427,34.3973,48690.0
2019-05-15 10:20:00,37.82,37.83,37.78,37.81,28225.0,34.3882,34.3973,34.3518,34.3791,28225.0
2019-05-15 10:25:00,37.84,37.89,37.81,37.88,13035.0,34.4064,34.4518,34.3791,34.4427,13035.0
2019-05-15 10:30:00,37.89,37.9,37.86,37.86,26810.0,34.4518,34.4609,34.4246,34.4246,26810.0
2019-05-15 10:35:00,37.88,37.89,37.85,37.85,11555.0,34.4427,34.4518,34.4155,34.4155,11555.0
2019-05-15 10:40:00,37.86,37.9,37.86,37.9,20475.0,34.4246,34.4609,34.4246,34.4609,20475.0
2019-05-15 10:45:00,37.89,37.91,37.87,37.91,10975.0,34.4518,34.47,34.4336,34.47,10975.0
2019-05-15 10:50:00,37.91,37.94,37.9,37.91,33555.0,34.47,34.4973,34.4609,34.47,33555.0
2019-05-15 10:55:00,37.93,37.95,37.88,37.89,46540.0,34.4882,34.5064,34.4427,34.4518,46540.0
2019-05-15 11:00:00,37.91,37.92,37.83,37.86,32230.0,34.47,34.4791,34.3973,34.4246,32230.0
2019-05-15 11:05:00,37.85,37.88,37.83,37.88,27945.0,34.4155,34.4427,34.3973,34.4427,27945.0
2019-05-15 11:10:00,37.88,37.91,37.88,37.9,13670.0,34.4427,34.47,34.4427,34.4609,13670.0
2019-05-15 11:15:00,37.9,37.91,37.88,37.9,38670.0,34.4609,34.47,34.4427,34.4609,38670.0
2019-05-15 11:20:00,37.91,37.93,37.91,37.91,33040.0,34.47,34.4882,34.47,34.47,33040.0
2019-05-15 11:25:00,37.95,37.97,37.95,37.96,47885.0,34.5064,34.5246,34.5064,34.5155,47885.0
2019-05-15 11:30:00,37.97,37.98,37.93,37.97,35565.0,34.5246,34.5337,34.4882,34.5246,35565.0
2019-05-15 11:35:00,37.98,37.98,37.95,37.95,12505.0,34.5337,34.5337,34.5064,34.5064,12505.0
2019-05-15 11:40:00,37.96,37.99,37.95,37.99,32215.0,34.5155,34.5428,34.5064,34.5428,32215.0
2019-05-15 11:45:00,37.99,37.99,37.96,37.96,20395.0,34.5428,34.5428,34.5155,34.5155,20395.0
2019-05-15 11:50:00,37.97,38.01,37.95,38.0,24355.0,34.5246,34.5609,34.5064,34.5519,24355.0
2019-05-15 11:55:00,38.0,38.01,38.0,38.01,17040.0,34.5519,34.5609,34.5519,34.5609,17040.0
2019-05-15 12:00:00,38.02,38.05,38.02,38.05,25605.0,34.57,34.5973,34.57,34.5973,25605.0
2019-05-15 12:05:00,38.05,38.07,38.04,38.04,12515.0,34.5973,34.6155,34.5882,34.5882,12515.0
2019-05-15 12:10:00,38.03,38.04,38.0,38.01,6155.0,34.5791,34.5882,34.5519,34.5609,6155.0
2019-05-15 12:15:00,38.01,38.02,37.98,37.98,15580.0,34.5609,34.57,34.5337,34.5337,15580.0
2019-05-15 12:20:00,37.97,38.01,37.97,38.0,23475.0,34.5246,34.5609,34.5246,34.5519,23475.0
2019-05-15 12:25:00,37.97,37.98,37.95,37.98,8630.0,34.5246,34.5337,34.5064,34.5337,8630.0
2019-05-15 12:30:00,37.99,38.0,37.97,37.99,21255.0,34.5428,34.5519,34.5246,34.5428,21255.0
2019-05-15 12:35:00,37.96,37.98,37.96,37.97,22480.0,34.5155,34.5337,34.5155,34.5246,22480.0
2019-05-15 12:40:00,37.97,37.98,37.96,37.96,4210.0,34.5246,34.5337,34.5155,34.5155,4210.0
2019-05-15 12:45:00,37.98,38.01,37.98,38.0,9650.0,34.5337,34.5609,34.5337,34.5519,9650.0
2019-05-15 12:50:00,38.0,38.0,37.98,37.98,18975.0,34.5519,34.5519,34.5337,34.5337,18975.0
2019-05-15 12:55:00,37.96,37.96,37.93,37.94,14270.0,34.5155,34.5155,34.4882,34.4973,14270.0
2019-05-15 13:00:00,37.95,37.97,37.95,37.97,11135.0,34.5064,34.5246,34.5064,34.5246,11135.0
2019-05-15 13:05:00,37.96,37.98,37.96,37.96,5860.0,34.5155,34.5337,34.5155,34.5155,5860.0
2019-05-15 13:10:00,37.95,37.96,37.94,37.94,18080.0,34.5064,34.5155,34.4973,34.4973,18080.0
2019-05-15 13:15:00,37.94,37.95,37.92,37.92,29320.0,34.4973,34.5064,34.4791,34.4791,29320.0
2019-05-15 13:20:00,37.92,37.92,37.89,37.89,20990.0,34.4791,34.4791,34.4518,34.4518,20990.0
2019-05-15 13:25:00,37.91,37.91,37.9,37.9,6505.0,34.47,34.47,34.4609,34.4609,6505.0
2019-05-15 13:30:00,37.91,37.96,37.91,37.96,5410.0,34.47,34.5155,34.47,34.5155,5410.0
2019-05-15 13:35:00,37.96,37.96,37.94,37.96,27205.0,34.5155,34.5155,34.4973,34.5155,27205.0
2019-05-15 13:40:00,37.96,37.97,37.93,37.93,15935.0,34.5155,34.5246,34.4882,34.4882,15935.0
2019-05-15 13:45:00,37.94,37.98,37.94,37.98,8795.0,34.4973,34.5337,34.4973,34.5337,8795.0
2019-05-15 13:50:00,37.97,37.98,37.96,37.98,20110.0,34.5246,34.5337,34.5155,34.5337,20110.0
2019-05-15 13:55:00,37.98,38.01,37.98,38.01,23965.0,34.5337,34.5609,34.5337,34.5609,23965.0
2019-05-15 14:00:00,38.0,38.03,38.0,38.03,68355.0,34.5519,34.5791,34.5519,34.5791,68355.0
2019-05-15 14:05:00,38.03,38.05,38.01,38.01,17300.0,34.5791,34.5973,34.5609,34.5609,17300.0
2019-05-15 14:10:00,38.02,38.03,38.01,38.03,40470.0,34.57,34.5791,34.5609,34.5791,40470.0
2019-05-15 14:15:00,38.02,38.02,38.0,38.0,3320.0,34.57,34.57,34.5519,34.5519,3320.0
2019-05-15 14:20:00,38.01,38.03,38.01,38.03,31785.0,34.5609,34.5791,34.5609,34.5791,31785.0
2019-05-15 14:25:00,38.03,38.04,38.02,38.02,49660.0,34.5791,34.5882,34.57,34.57,49660.0
2019-05-15 14:30:00,38.03,38.03,38.02,38.03,28210.0,34.5791,34.5791,34.57,34.5791,28210.0
2019-05-15 14:35:00,38.02,38.03,38.0,38.02,77750.0,34.57,34.5791,34.5519,34.57,77750.0
2019-05-15 14:40:00,38.02,38.03,38.02,38.03,17275.0,34.57,34.5791,34.57,34.5791,17275.0
2019-05-15 14:45:00,38.03,38.05,38.03,38.05,42415.0,34.5791,34.5973,34.5791,34.5973,42415.0
2019-05-15 14:50:00,38.06,38.06,38.02,38.02,30055.0,34.6064,34.6064,34.57,34.57,30055.0
2019-05-15 14:55:00,38.02,38.02,38.0,38.01,29210.0,34.57,34.57,34.5519,34.5609,29210.0
2019-05-15 15:00:00,38.02,38.03,38.0,38.01,80735.0,34.57,34.5791,34.5519,34.5609,80735.0
2019-05-15 15:05:00,38.02,38.03,38.01,38.02,61250.0,34.57,34.5791,34.5609,34.57,61250.0
2019-05-15 15:10:00,38.03,38.04,38.02,38.04,37990.0,34.5791,34.5882,34.57,34.5882,37990.0
2019-05-15 15:15:00,38.04,38.04,38.02,38.04,37750.0,34.5882,34.5882,34.57,34.5882,37750.0
2019-05-15 15:20:00,38.05,38.07,38.05,38.07,47900.0,34.5973,34.6155,34.5973,34.6155,47900.0
2019-05-15 15:25:00,38.08,38.08,38.06,38.07,42590.0,34.6246,34.6246,34.6064,34.6155,42590.0
2019-05-15 15:30:00,38.06,38.08,38.05,38.06,108435.0,34.6064,34.6246,34.5973,34.6064,108435.0
2019-05-15 15:35:00,38.06,38.08,38.05,38.07,53105.0,34.6064,34.6246,34.5973,34.6155,53105.0
2019-05-15 15:40:00,38.07,38.07,38.04,38.05,82345.0,34.6155,34.6155,34.5882,34.5973,82345.0
2019-05-15 15:45:00,38.04,38.05,38.03,38.03,74620.0,34.5882,34.5973,34.5791,34.5791,74620.0
2019-05-15 15:50:00,38.03,38.05,38.02,38.04,50960.0,34.5791,34.5973,34.57,34.5882,50960.0
2019-05-15 15:55:00,38.04,38.04,37.99,38.0,95570.0,34.5882,34.5882,34.5428,34.5519,95570.0
2019-05-16 09:30:00,38.11,38.15,38.09,38.14,87590.0,34.6519,34.6882,34.6337,34.6791,87590.0
2019-05-16 09:35:00,38.14,38.19,38.13,38.16,31645.0,34.6791,34.7246,34.6701,34.6973,31645.0
2019-05-16 09:40:00,38.17,38.26,38.17,38.25,62495.0,34.7064,34.7883,34.7064,34.7792,62495.0
2019-05-16 09:45:00,38.25,38.27,38.23,38.27,18985.0,34.7792,34.7974,34.761,34.7974,18985.0
2019-05-16 09:50:00,38.27,38.34,38.26,38.32,27700.0,34.7974,34.861,34.7883,34.8428,27700.0
2019-05-16 09:55:00,38.32,38.35,38.32,38.34,18105.0,34.8428,34.8701,34.8428,34.861,18105.0
2019-05-16 10:00:00,38.34,38.36,38.33,38.33,35750.0,34.861,34.8792,34.8519,34.8519,35750.0
2019-05-16 10:05:00,38.32,38.36,38.32,38.34,10020.0,34.8428,34.8792,34.8428,34.861,10020.0
2019-05-16 10:10:00,38.37,38.37,38.32,38.32,10810.0,34.8883,34.8883,34.8428,34.8428,10810.0
2019-05-16 10:15:00,38.33,38.37,38.32,38.37,15050.0,34.8519,34.8883,34.8428,34.8883,15050.0
2019-05-16 10:20:00,38.37,38.4,38.37,38.4,32545.0,34.8883,34.9156,34.8883,34.9156,32545.0
2019-05-16 10:25:00,38.41,38.43,38.4,38.43,11580.0,34.9246,34.9428,34.9156,34.9428,11580.0
2019-05-16 10:30:00,38.44,38.44,38.39,38.4,19925.0,34.9519,34.9519,34.9065,34.9156,19925.0
2019-05-16 10:35:00,38.39,38.4,38.38,38.38,13470.0,34.9065,34.9156,34.8974,34.8974,13470.0
2019-05-16 10:40:00,38.38,38.41,38.38,38.39,13265.0,34.8974,34.9246,34.8974,34.9065,13265.0
2019-05-16 10:45:00,38.36,38.38,38.36,38.37,33890.0,34.8792,34.8974,34.8792,34.8883,33890.0
2019-05-16 10:50:00,38.38,38.4,38.38,38.39,14455.0,34.8974,34.9156,34.8974,34.9065,14455.0
2019-05-16 10:55:00,38.39,38.4,38.38,38.4,17870.0,34.9065,34.9156,34.8974,34.9156,17870.0
2019-05-16 11:00:00,38.41,38.42,38.39,38.39,11445.0,34.9246,34.9337,34.9065,34.9065,11445.0
2019-05-16 11:05:00,38.36,38.38,38.35,38.35,21780.0,34.8792,34.8974,34.8701,34.8701,21780.0
2019-05-16 11:10:00,38.35,38.38,38.34,38.38,55650.0,34.8701,34.8974,34.861,34.8974,55650.0
2019-05-16 11:15:00,38.39,38.39,38.37,38.38,12495.0,34.9065,34.9065,34.8883,34.8974,12495.0
2019-05-16 11:20:00,38.41,38.43,38.39,38.39,43625.0,34.9246,34.9428,34.9065,34.9065,43625.0
2019-05-16 11:25:00,38.41,38.42,38.4,38.4,28450.0,34.9246,34.9337,34.9156,34.9156,28450.0
2019-05-16 11:30:00,38.39,38.41,38.38,38.4,216260.0,34.9065,34.9246,34.8974,34.9156,216260.0
2019-05-16 11:35:00,38.41,38.43,38.41,38.41,16745.0,34.9246,34.9428,34.9246,34.9246,16745.0
2019-05-16 11:40:00,38.44,38.46,38.44,38.46,6545.0,34.9519,34.9701,34.9519,34.9701,6545.0
2019-05-16 11:45:00,38.47,38.47,38.42,38.43,8800.0,34.9792,34.9792,34.9337,34.9428,8800.0
2019-05-16 11:50:00,38.44,38.44,38.42,38.42,24600.0,34.9519,34.9519,34.9337,34.9337,24600.0
2019-05-16 11:55:00,38.43,38.44,38.43,38.43,6400.0,34.9428,34.9519,34.9428,34.9428,6400.0
2019-05-16 12:00:00,38.43,38.43,38.42,38.42,26180.0,34.9428,34.9428,34.9337,34.9337,26180.0
2019-05-16 12:05:00,38.4,38.41,38.39,38.4,23695.0,34.9156,34.9246,34.9065,34.9156,23695.0
2019-05-16 12:10:00,38.41,38.43,38.41,38.42,13530.0,34.9246,34.9428,34.9246,34.9337,13530.0
2019-05-16 12:15:00,38.43,38.46,38.43,38.46,22935.0,34.9428,34.9701,34.9428,34.9701,22935.0
2019-05-16 12:20:00,38.46,38.46,38.43,38.43,15940.0,34.9701,34.9701,34.9428,34.9428,15940.0
2019-05-16 12:25:00,38.43,38.44,38.42,38.42,12335.0,34.9428,34.9519,34.9337,34.9337,12335.0
2019-05-16 12:30:00,38.43,38.44,38.42,38.43,20510.0,34.9428,34.9519,34.9337,34.9428,20510.0
2019-05-16 12:35:00,38.43,38.43,38.39,38.4,22920.0,34.9428,34.9428,34.9065,34.9156,22920.0
2019-05-16 12:40:00,38.4,38.4,38.37,38.39,34200.0,34.9156,34.9156,34.8883,34.9065,34200.0
2019-05-16 12:45:00,38.38,38.39,38.36,38.37,45670.0,34.8974,34.9065,34.8792,34.8883,45670.0
2019-05-16 12:50:00,38.36,38.36,38.35,38.35,7875.0,34.8792,34.8792,34.8701,34.8701,7875.0
2019-05-16 12:55:00,38.37,38.37,38.36,38.36,16250.0,34.8883,34.8883,34.8792,34.8792,16250.0
2019-05-16 13:00:00,38.37,38.38,38.34,38.34,9885.0,34.8883,34.8974,34.861,34.861,9885.0
2019-05-16 13:05:00,38.33,38.36,38.33,38.36,16675.0,34.8519,34.8792,34.8519,34.8792,16675.0
2019-05-16 13:10:00,38.36,38.39,38.36,38.37,14100.0,34.8792,34.9065,34.8792,34.8883,14100.0
2019-05-16 13:15:00,38.38,38.4,38.38,38.4,5565.0,34.8974,34.9156,34.8974,34.9156,5565.0
2019-05-16 13:20:00,38.39,38.4,38.38,38.38,10095.0,34.9065,34.9156,34.8974,34.8974,10095.0
2019-05-16 13:25:00,38.38,38.4,38.38,38.39,25145.0,34.8974,34.9156,34.8974,34.9065,25145.0
2019-05-16 13:30:00,38.39,38.39,38.37,38.37,31265.0,34.9065,34.9065,34.8883,34.8883,31265.0
2019-05-16 13:35:00,38.36,38.36,38.34,38.35,6710.0,34.8792,34.8792,34.861,34.8701,6710.0
2019-05-16 13:40:00,38.34,38.35,38.32,38.32,13715.0,34.861,34.8701,34.8428,34.8428,13715.0
2019-05-16 13:45:00,38.32,38.34,38.3,38.31,36695.0,34.8428,34.861,34.8246,34.8337,36695.0
2019-05-16 13:50:00,38.31,38.32,38.29,38.32,32150.0,34.8337,34.8428,34.8155,34.8428,32150.0
2019-05-16 13:55:00,38.32,38.33,38.31,38.33,10245.0,34.8428,34.8519,34.8337,34.8519,10245.0
2019-05-16 14:00:00,38.32,38.34,38.3,38.32,20385.0,34.8428,34.861,34.8246,34.8428,20385.0
2019-05-16 14:05:00,38.32,38.33,38.32,38.32,11065.0,34.8428,34.8519,34.8428,34.8428,11065.0
2019-05-16 14:10:00,38.3,38.32,38.3,38.32,140355.0,34.8246,34.8428,34.8246,34.8428,140355.0
2019-05-16 14:15:00,38.34,38.35,38.33,38.35,27725.0,34.861,34.8701,34.8519,34.8701,27725.0
2019-05-16 14:20:00,38.34,38.37,38.34,38.37,32230.0,34.861,34.8883,34.861,34.8883,32230.0
2019-05-16 14:25:00,38.37,38.38,38.36,38.38,17240.0,34.8883,34.8974,34.8792,34.8974,17240.0
2019-05-16 14:30:00,38.39,38.39,38.35,38.36,34045.0,34.9065,34.9065,34.8701,34.8792,34045.0
2019-05-16 14:35:00,38.36,38.37,38.35,38.37,32865.0,34.8792,34.8883,34.8701,34.8883,32865.0
2019-05-16 14:40:00,38.37,38.37,38.35,38.35,73610.0,34.8883,34.8883,34.8701,34.8701,73610.0
2019-05-16 14:45:00,38.36,38.37,38.34,38.34,76365.0,34.8792,34.8883,34.861,34.861,76365.0
2019-05-16 14:50:00,38.34,38.34,38.28,38.29,194635.0,34.861,34.861,34.8064,34.8155,194635.0
2019-05-16 14:55:00,38.28,38.32,38.27,38.31,58780.0,34.8064,34.8428,34.7974,34.8337,58780.0
2019-05-16 15:00:00,38.3,38.3,38.27,38.28,122725.0,34.8246,34.8246,34.7974,34.8064,122725.0
2019-05-16 15:05:00,38.29,38.29,38.23,38.25,154590.0,34.8155,34.8155,34.761,34.7792,154590.0
2019-05-16 15:10:00,38.25,38.26,38.23,38.24,74810.0,34.7792,34.7883,34.761,34.7701,74810.0
2019-05-16 15:15:00,38.24,38.24,38.21,38.22,57530.0,34.7701,34.7701,34.7428,34.7519,57530.0
2019-05-16 15:20:00,38.22,38.25,38.21,38.25,78715.0,34.7519,34.7792,34.7428,34.7792,78715.0
2019-05-16 15:25:00,38.24,38.26,38.23,38.26,122050.0,34.7701,34.7883,34.761,34.7883,122050.0
2019-05-16 15:30:00,38.27,38.27,38.22,38.23,62080.0,34.7974,34.7974,34.7519,34.761,62080.0
2019-05-16 15:35:00,38.24,38.25,38.2,38.2,91100.0,34.7701,34.7792,34.7337,34.7337,91100.0
2019-05-16 15:40:00,38.2,38.21,38.16,38.17,84080.0,34.7337,34.7428,34.6973,34.7064,84080.0
2019-05-16 15:45:00,38.17,38.2,38.16,38.19,70135.0,34.7064,34.7337,34.6973,34.7246,70135.0
2019-05-16 15:50:00,38.19,38.2,38.16,38.2,153950.0,34.7246,34.7337,34.6973,34.7337,153950.0
2019-05-16 15:55:00,38.19,38.25,38.19,38.24,469885.0,34.7246,34.7792,34.7246,34.7701,469885.0
2019-05-17 09:30:00,37.96,38.0,37.93,37.97,85860.0,34.5155,34.5519,34.4882,34.5246,85860.0
2019-05-17 09:35:00,37.99,38.03,37.98,38.03,70355.0,34.5428,34.5791,34.5337,34.5791,70355.0
2019-05-17 09:40:00,38.03,38.04,38.01,38.01,43395.0,34.5791,34.5882,34.5609,34.5609,43395.0
2019-05-17 09:45:00,38.02,38.03,37.99,38.02,14685.0,34.57,34.5791,34.5428,34.57,14685.0
2019-05-17 09:50:00,38.0,38.01,37.9,37.93,29805.0,34.5519,34.5609,34.4609,34.4882,29805.0
2019-05-17 09:55:00,37.91,37.95,37.91,37.95,33780.0,34.47,34.5064,34.47,34.5064,33780.0
2019-05-17 10:00:00,37.95,38.0,37.92,37.94,50495.0,34.5064,34.5519,34.4791,34.4973,50495.0
2019-05-17 10:05:00,37.92,37.96,37.92,37.95,16540.0,34.4791,34.5155,34.4791,34.5064,16540.0
2019-05-17 10:10:00,37.93,37.95,37.88,37.88,20590.0,34.4882,34.5064,34.4427,34.4427,20590.0
2019-05-17 10:15:00,37.87,37.97,37.87,37.97,14170.0,34.4336,34.5246,34.4336,34.5246,14170.0
2019-05-17 10:20:00,37.96,38.05,37.96,38.05,16100.0,34.5155,34.5973,34.5155,34.5973,16100.0
2019-05-17 10:25:00,38.04,38.09,38.04,38.07,31375.0,34.5882,34.6337,34.5882,34.6155,31375.0
2019-05-17 10:30:00,38.06,38.07,38.03,38.07,14870.0,34.6064,34.6155,34.5791,34.6155,14870.0
2019-05-17 10:35:00,38.05,38.05,37.99,38.03,8570.0,34.5973,34.5973,34.5428,34.5791,8570.0
2019-05-17 10:40:00,38.03,38.08,38.03,38.07,60270.0,34.5791,34.6246,34.5791,34.6155,60270.0
2019-05-17 10:45:00,38.1,38.12,38.08,38.11,23670.0,34.6428,34.661,34.6246,34.6519,23670.0
2019-05-17 10:50:00,38.15,38.2,38.15,38.19,27665.0,34.6882,34.7337,34.6882,34.7246,27665.0
2019-05-17 10:55:00,38.19,38.27,38.18,38.23,29735.0,34.7246,34.7974,34.7155,34.761,29735.0
2019-05-17 11:00:00,38.24,38.28,38.24,38.24,26015.0,34.7701,34.8064,34.7701,34.7701,26015.0
2019-05-17 11:05:00,38.24,38.28,38.24,38.26,16970.0,34.7701,34.8064,34.7701,34.7883,16970.0
2019-05-17 11:10:00,38.28,38.29,38.26,38.27,9375.0,34.8064,34.8155,34.7883,34.7974,9375.0
2019-05-17 11:15:00,38.28,38.29,38.23,38.23,22130.0,34.8064,34.8155,34.761,34.761,22130.0
2019-05-17 11:20:00,38.22,38.22,38.19,38.21,18760.0,34.7519,34.7519,34.7246,34.7428,18760.0
2019-05-17 11:25:00,38.21,38.21,38.17,38.17,15595.0,34.7428,34.7428,34.7064,34.7064,15595.0
2019-05-17 11:30:00,38.18,38.18,38.1,38.12,24050.0,34.7155,34.7155,34.6428,34.661,24050.0
2019-05-17 11:35:00,38.11,38.13,38.08,38.08,18240.0,34.6519,34.6701,34.6246,34.6246,18240.0
2019-05-17 11:40:00,38.06,38.07,38.04,38.07,41825.0,34.6064,34.6155,34.5882,34.6155,41825.0
2019-05-17 11:45:00,38.09,38.09,38.05,38.05,8840.0,34.6337,34.6337,34.5973,34.5973,8840.0
2019-05-17 11:50:00,38.03,38.09,38.02,38.08,16435.0,34.5791,34.6337,34.57,34.6246,16435.0
2019-05-17 11:55:00,38.1,38.1,38.06,38.08,14700.0,34.6428,34.6428,34.6064,34.6246,14700.0
2019-05-17 12:00:00,38.07,38.08,38.04,38.04,30240.0,34.6155,34.6246,34.5882,34.5882,30240.0
2019-05-17 12:05:00,38.01,38.02,37.99,38.01,12280.0,34.5609,34.57,34.5428,34.5609,12280.0
2019-05-17 12:10:00,38.0,38.03,37.99,37.99,17395.0,34.5519,34.5791,34.5428,34.5428,17395.0
2019-05-17 12:15:00,37.99,38.04,37.99,38.03,30555.0,34.5428,34.5882,34.5428,34.5791,30555.0
2019-05-17 12:20:00,38.04,38.04,38.02,38.03,8950.0,34.5882,34.5882,34.57,34.5791,8950.0
2019-05-17 12:25:00,38.02,38.02,37.99,37.99,16855.0,34.57,34.57,34.5428,34.5428,16855.0
2019-05-17 12:30:00,37.99,38.01,37.98,37.98,14490.0,34.5428,34.5609,34.5337,34.5337,14490.0
2019-05-17 12:35:00,38.0,38.01,37.98,38.01,11805.0,34.5519,34.5609,34.5337,34.5609,11805.0
2019-05-17 12:40:00,38.01,38.07,38.01,38.07,37955.0,34.5609,34.6155,34.5609,34.6155,37955.0
2019-05-17 12:45:00,38.05,38.08,38.05,38.07,5885.0,34.5973,34.6246,34.5973,34.6155,5885.0
2019-05-17 12:50:00,38.07,38.07,38.05,38.07,21995.0,34.6155,34.6155,34.5973,34.6155,21995.0
2019-05-17 12:55:00,38.05,38.06,38.05,38.05,9980.0,34.5973,34.6064,34.5973,34.5973,9980.0
2019-05-17 13:00:00,38.05,38.08,38.04,38.07,18360.0,34.5973,34.6246,34.5882,34.6155,18360.0
2019-05-17 13:05:00,38.08,38.09,38.07,38.08,12335.0,34.6246,34.6337,34.6155,34.6246,12335.0
2019-05-17 13:10:00,38.11,38.11,38.09,38.1,3735.0,34.6519,34.6519,34.6337,34.6428,3735.0
2019-05-17 13:15:00,38.12,38.12,38.1,38.11,6495.0,34.661,34.661,34.6428,34.6519,6495.0
2019-05-17 13:20:00,38.11,38.13,38.1,38.11,10295.0,34.6519,34.6701,34.6428,34.6519,10295.0
2019-05-17 13:25:00,38.11,38.11,38.08,38.08,11290.0,34.6519,34.6519,34.6246,34.6246,11290.0
2019-05-17 13:30:00,38.07,38.1,38.05,38.1,18395.0,34.6155,34.6428,34.5973,34.6428,18395.0
2019-05-17 13:35:00,38.1,38.11,38.09,38.09,10365.0,34.6428,34.6519,34.6337,34.6337,10365.0
2019-05-17 13:40:00,38.11,38.11,38.07,38.08,14895.0,34.6519,34.6519,34.6155,34.6246,14895.0
2019-05-17 13:45:00,38.09,38.11,38.07,38.11,7555.0,34.6337,34.6519,34.6155,34.6519,7555.0
2019-05-17 13:50:00,38.09,38.09,38.08,38.08,16125.0,34.6337,34.6337,34.6246,34.6246,16125.0
2019-05-17 13:55:00,38.08,38.09,38.07,38.08,22360.0,34.6246,34.6337,34.6155,34.6246,22360.0
2019-05-17 14:00:00,38.1,38.12,38.08,38.08,24725.0,34.6428,34.661,34.6246,34.6246,24725.0
2019-05-17 14:05:00,38.09,38.09,38.07,38.08,29485.0,34.6337,34.6337,34.6155,34.6246,29485.0
2019-05-17 14:10:00,38.08,38.08,38.05,38.07,10685.0,34.6246,34.6246,34.5973,34.6155,10685.0
2019-05-17 14:15:00,38.06,38.08,38.05,38.07,12140.0,34.6064,34.6246,34.5973,34.6155,12140.0
2019-05-17 14:20:00,38.07,38.09,38.07,38.08,23585.0,34.6155,34.6337,34.6155,34.6246,23585.0
2019-05-17 14:25:00,38.07,38.07,38.05,38.06,3475.0,34.6155,34.6155,34.5973,34.6064,3475.0
2019-05-17 14:30:00,38.06,38.06,38.05,38.05,21795.0,34.6064,34.6064,34.5973,34.5973,21795.0
2019-05-17 14:35:00,38.05,38.08,38.05,38.06,75850.0,34.5973,34.6246,34.5973,34.6064,75850.0
2019-05-17 14:40:00,38.06,38.06,38.03,38.05,25250.0,34.6064,34.6064,34.5791,34.5973,25250.0
2019-05-17 14:45:00,38.04,38.07,38.04,38.07,44170.0,34.5882,34.6155,34.5882,34.6155,44170.0
2019-05-17 14:50:00,38.07,38.08,38.07,38.08,19995.0,34.6155,34.6246,34.6155,34.6246,19995.0
2019-05-17 14:55:00,38.08,38.09,38.07,38.08,6035.0,34.6246,34.6337,34.6155,34.6246,6035.0
2019-05-17 15:00:00,38.08,38.09,37.97,37.97,18540.0,34.6246,34.6337,34.5246,34.5246,18540.0
2019-05-17 15:05:00,37.92,37.96,37.89,37.89,95845.0,34.4791,34.5155,34.4518,34.4518,95845.0
2019-05-17 15:10:00,37.89,37.91,37.86,37.9,61190.0,34.4518,34.47,34.4246,34.4609,61190.0
2019-05-17 15:15:00,37.9,37.9,37.84,37.87,62195.0,34.4609,34.4609,34.4064,34.4336,62195.0
2019-05-17 15:20:00,37.87,37.9,37.85,37.88,38810.0,34.4336,34.4609,34.4155,34.4427,38810.0
2019-05-17 15:25:00,37.88,37.92,37.87,37.92,18995.0,34.4427,34.4791,34.4336,34.4791,18995.0
2019-05-17 15:30:00,37.91,37.91,37.85,37.87,77990.0,34.47,34.47,34.4155,34.4336,77990.0
2019-05-17 15:35:00,37.87,37.9,37.84,37.84,50365.0,34.4336,34.4609,34.4064,34.4064,50365.0
2019-05-17 15:40:00,37.83,37.88,37.77,37.85,60580.0,34.3973,34.4427,34.3427,34.4155,60580.0
2019-05-17 15:45:00,37.84,37.86,37.81,37.84,31835.0,34.4064,34.4246,34.3791,34.4064,31835.0
2019-05-17 15:50:00,37.83,37.86,37.82,37.84,25195.0,34.3973,34.4246,34.3882,34.4064,25195.0
2019-05-17 15:55:00,37.84,37.87,37.79,37.8,209630.0,34.4064,34.4336,34.3609,34.37,209630.0
2019-05-20 09:30:00,37.55,37.58,37.54,37.56,88315.0,34.1427,34.17,34.1336,34.1518,88315.0
2019-05-20 09:35:00,37.57,37.58,37.5,37.54,96270.0,34.1609,34.17,34.0972,34.1336,96270.0
2019-05-20 09:40:00,37.54,37.58,37.53,37.57,17755.0,34.1336,34.17,34.1245,34.1609,17755.0
2019-05-20 09:45:00,37.6,37.67,37.58,37.58,35945.0,34.1881,34.2518,34.17,34.17,35945.0
2019-05-20 09:50:00,37.55,37.55,37.52,37.52,8985.0,34.1427,34.1427,34.1154,34.1154,8985.0
2019-05-20 09:55:00,37.57,37.64,37.56,37.62,42490.0,34.1609,34.2245,34.1518,34.2063,42490.0
2019-05-20 10:00:00,37.6,37.6,37.56,37.57,27035.0,34.1881,34.1881,34.1518,34.1609,27035.0
2019-05-20 10:05:00,37.55,37.6,37.55,37.6,30035.0,34.1427,34.1881,34.1427,34.1881,30035.0
2019-05-20 10:10:00,37.56,37.6,37.55,37.57,42945.0,34.1518,34.1881,34.1427,34.1609,42945.0
2019-05-20 10:15:00,37.56,37.57,37.54,37.57,4555.0,34.1518,34.1609,34.1336,34.1609,4555.0
2019-05-20 10:20:00,37.56,37.63,37.55,37.61,22605.0,34.1518,34.2154,34.1427,34.1972,22605.0
2019-05-20 10:25:00,37.64,37.65,37.64,37.65,17510.0,34.2245,34.2336,34.2245,34.2336,17510.0
2019-05-20 10:30:00,37.61,37.71,37.61,37.71,8480.0,34.1972,34.2882,34.1972,34.2882,8480.0
2019-05-20 10:35:00,37.72,37.72,37.68,37.68,10410.0,34.2973,34.2973,34.2609,34.2609,10410.0
2019-05-20 10:40:00,37.69,37.71,37.69,37.7,6350.0,34.27,34.2882,34.27,34.2791,6350.0
2019-05-20 10:45:00,37.67,37.68,37.63,37.63,10640.0,34.2518,34.2609,34.2154,34.2154,10640.0
2019-05-20 10:50:00,37.64,37.66,37.63,37.64,16570.0,34.2245,34.2427,34.2154,34.2245,16570.0
2019-05-20 10:55:00,37.64,37.71,37.64,37.71,20045.0,34.2245,34.2882,34.2245,34.2882,20045.0
2019-05-20 11:00:00,37.73,37.73,37.63,37.64,16740.0,34.3064,34.3064,34.2154,34.2245,16740.0
2019-05-20 11:05:00,37.64,37.64,37.61,37.61,28530.0,34.2245,34.2245,34.1972,34.1972,28530.0
2019-05-20 11:10:00,37.61,37.69,37.61,37.66,17315.0,34.1972,34.27,34.1972,34.2427,17315.0
2019-05-20 11:15:00,37.65,37.65,37.61,37.61,26875.0,34.2336,34.2336,34.1972,34.1972,26875.0
2019-05-20 11:20:00,37.59,37.62,37.58,37.62,25945.0,34.1791,34.2063,34.17,34.2063,25945.0
2019-05-20 11:25:00,37.62,37.66,37.61,37.64,18150.0,34.2063,34.2427,34.1972,34.2245,18150.0
2019-05-20 11:30:00,37.67,37.68,37.64,37.68,14640.0,34.2518,34.2609,34.2245,34.2609,14640.0
2019-05-20 11:35:00,37.58,37.59,37.58,37.58,16785.0,34.17,34.1791,34.17,34.17,16785.0
2019-05-20 11:40:00,37.58,37.62,37.58,37.62,9975.0,34.17,34.2063,34.17,34.2063,9975.0
2019-05-20 11:45:00,37.64,37.66,37.64,37.64,10650.0,34.2245,34.2427,34.2245,34.2245,10650.0
2019-05-20 11:50:00,37.68,37.68,37.66,37.66,5200.0,34.2609,34.2609,34.2427,34.2427,5200.0
2019-05-20 11:55:00,37.65,37.65,37.62,37.64,10190.0,34.2336,34.2336,34.2063,34.2245,10190.0
2019-05-20 12:00:00,37.63,37.68,37.62,37.68,11980.0,34.2154,34.2609,34.2063,34.2609,11980.0
2019-05-20 12:05:00,37.68,37.71,37.68,37.7,41950.0,34.2609,34.2882,34.2609,34.2791,41950.0
2019-05-20 12:10:00,37.7,37.73,37.7,37.72,10390.0,34.2791,34.3064,34.2791,34.2973,10390.0
2019-05-20 12:15:00,37.73,37.74,37.72,37.72,9980.0,34.3064,34.3154,34.2973,34.2973,9980.0
2019-05-20 12:20:00,37.72,37.74,37.71,37.72,21405.0,34.2973,34.3154,34.2882,34.2973,21405.0
2019-05-20 12:25:00,37.73,37.73,37.69,37.69,13565.0,34.3064,34.3064,34.27,34.27,13565.0
2019-05-20 12:30:00,37.68,37.68,37.64,37.65,31880.0,34.2609,34.2609,34.2245,34.2336,31880.0
2019-05-20 12:35:00,37.68,37.71,37.68,37.7,8665.0,34.2609,34.2882,34.2609,34.2791,8665.0
2019-05-20 12:40:00,37.68,37.69,37.67,37.68,17000.0,34.2609,34.27,34.2518,34.2609,17000.0
2019-05-20 12:45:00,37.68,37.68,37.67,37.68,9165.0,34.2609,34.2609,34.2518,34.2609,9165.0
2019-05-20 12:50:00,37.69,37.71,37.67,37.67,29155.0,34.27,34.2882,34.2518,34.2518,29155.0
2019-05-20 12:55:00,37.66,37.67,37.63,37.63,40855.0,34.2427,34.2518,34.2154,34.2154,40855.0
2019-05-20 13:00:00,37.65,37.65,37.63,37.63,2285.0,34.2336,34.2336,34.2154,34.2154,2285.0
2019-05-20 13:05:00,37.63,37.65,37.63,37.65,88355.0,34.2154,34.2336,34.2154,34.2336,88355.0
2019-05-20 13:10:00,37.65,37.66,37.64,37.66,4585.0,34.2336,34.2427,34.2245,34.2427,4585.0
2019-05-20 13:15:00,37.68,37.69,37.67,37.68,7920.0,34.2609,34.27,34.2518,34.2609,7920.0
2019-05-20 13:20:00,37.67,37.69,37.64,37.64,6985.0,34.2518,34.27,34.2245,34.2245,6985.0
2019-05-20 13:25:00,37.65,37.66,37.64,37.65,9840.0,34.2336,34.2427,34.2245,34.2336,9840.0
2019-05-20 13:30:00,37.65,37.68,37.64,37.67,9770.0,34.2336,34.2609,34.2245,34.2518,9770.0
2019-05-20 13:35:00,37.66,37.69,37.66,37.69,19385.0,34.2427,34.27,34.2427,34.27,19385.0
2019-05-20 13:40:00,37.68,37.69,37.67,37.68,56960.0,34.2609,34.27,34.2518,34.2609,56960.0
2019-05-20 13:45:00,37.69,37.7,37.67,37.69,71450.0,34.27,34.2791,34.2518,34.27,71450.0
2019-05-20 13:50:00,37.69,37.69,37.66,37.66,16875.0,34.27,34.27,34.2427,34.2427,16875.0
2019-05-20 13:55:00,37.66,37.67,37.64,37.67,8800.0,34.2427,34.2518,34.2245,34.2518,8800.0
2019-05-20 14:00:00,37.67,37.67,37.64,37.64,7795.0,34.2518,34.2518,34.2245,34.2245,7795.0
2019-05-20 14:05:00,37.65,37.65,37.63,37.64,51840.0,34.2336,34.2336,34.2154,34.2245,51840.0
2019-05-20 14:10:00,37.64,37.66,37.64,37.66,4780.0,34.2245,34.2427,34.2245,34.2427,4780.0
2019-05-20 14:15:00,37.63,37.64,37.62,37.63,20335.0,34.2154,34.2245,34.2063,34.2154,20335.0
2019-05-20 14:20:00,37.63,37.64,37.61,37.62,21380.0,34.2154,34.2245,34.1972,34.2063,21380.0
2019-05-20 14:25:00,37.61,37.62,37.61,37.61,89420.0,34.1972,34.2063,34.1972,34.1972,89420.0
2019-05-20 14:30:00,37.62,37.62,37.61,37.62,18820.0,34.2063,34.2063,34.1972,34.2063,18820.0
2019-05-20 14:35:00,37.6,37.6,37.54,37.54,12200.0,34.1881,34.1881,34.1336,34.1336,12200.0
2019-05-20 14:40:00,37.54,37.58,37.54,37.56,11490.0,34.1336,34.17,34.1336,34.1518,11490.0
2019-05-20 14:45:00,37.55,37.55,37.5,37.5,24360.0,34.1427,34.1427,34.0972,34.0972,24360.0
2019-05-20 14:50:00,37.51,37.53,37.48,37.5,34675.0,34.1063,34.1245,34.079,34.0972,34675.0
2019-05-20 14:55:00,37.5,37.52,37.49,37.52,15970.0,34.0972,34.1154,34.0881,34.1154,15970.0
2019-05-20 15:00:00,37.52,37.52,37.5,37.5,16275.0,34.1154,34.1154,34.0972,34.0972,16275.0
2019-05-20 15:05:00,37.5,37.5,37.48,37.48,10090.0,34.0972,34.0972,34.079,34.079,10090.0
2019-05-20 15:10:00,37.48,37.48,37.42,37.45,57965.0,34.079,34.079,34.0245,34.0518,57965.0
2019-05-20 15:15:00,37.45,37.48,37.43,37.48,44955.0,34.0518,34.079,34.0336,34.079,44955.0
2019-05-20 15:20:00,37.46,37.49,37.44,37.45,23070.0,34.0609,34.0881,34.0427,34.0518,23070.0
2019-05-20 15:25:00,37.44,37.48,37.43,37.48,48620.0,34.0427,34.079,34.0336,34.079,48620.0
2019-05-20 15:30:00,37.48,37.49,37.46,37.48,27940.0,34.079,34.0881,34.0609,34.079,27940.0
2019-05-20 15:35:00,37.48,37.56,37.48,37.54,33390.0,34.079,34.1518,34.079,34.1336,33390.0
2019-05-20 15:40:00,37.55,37.55,37.51,37.53,18140.0,34.1427,34.1427,34.1063,34.1245,18140.0
2019-05-20 15:45:00,37.52,37.54,37.52,37.52,53600.0,34.1154,34.1336,34.1154,34.1154,53600.0
2019-05-20 15:50:00,37.52,37.55,37.51,37.54,30015.0,34.1154,34.1427,34.1063,34.1336,30015.0
2019-05-20 15:55:00,37.54,37.56,37.52,37.52,77520.0,34.1336,34.1518,34.1154,34.1154,77520.0
2019-05-21 09:30:00,37.74,37.82,37.72,37.81,110015.0,34.3154,34.3882,34.2973,34.3791,110015.0
2019-05-21 09:35:00,37.83,37.85,37.81,37.84,59220.0,34.3973,34.4155,34.3791,34.4064,59220.0
2019-05-21 09:40:00,37.84,37.87,37.81,37.81,33700.0,34.4064,34.4336,34.3791,34.3791,33700.0
2019-05-21 09:45:00,37.8,37.86,37.78,37.85,42465.0,34.37,34.4246,34.3518,34.4155,42465.0
2019-05-21 09:50:00,37.85,37.86,37.8,37.85,31080.0,34.4155,34.4246,34.37,34.4155,31080.0
2019-05-21 09:55:00,37.85,37.86,37.82,37.86,18780.0,34.4155,34.4246,34.3882,34.4246,18780.0
2019-05-21 10:00:00,37.86,37.93,37.86,37.89,339420.0,34.4246,34.4882,34.4246,34.4518,339420.0
2019-05-21 10:05:00,37.89,37.93,37.89,37.9,48995.0,34.4518,34.4882,34.4518,34.4609,48995.0
2019-05-21 10:10:00,37.91,37.91,37.87,37.9,43280.0,34.47,34.47,34.4336,34.4609,43280.0
2019-05-21 10:15:00,37.9,37.94,37.9,37.93,21080.0,34.4609,34.4973,34.4609,34.4882,21080.0
2019-05-21 10:20:00,37.95,37.97,37.94,37.94,19640.0,34.5064,34.5246,34.4973,34.4973,19640.0
2019-05-21 10:25:00,37.95,37.95,37.93,37.94,39205.0,34.5064,34.5064,34.4882,34.4973,39205.0
2019-05-21 10:30:00,37.96,37.98,37.94,37.98,21585.0,34.5155,34.5337,34.4973,34.5337,21585.0
2019-05-21 10:35:00,38.0,38.0,37.94,37.96,17330.0,34.5519,34.5519,34.4973,34.5155,17330.0
2019-05-21 10:40:00,37.98,38.0,37.97,38.0,72020.0,34.5337,34.5519,34.5246,34.5519,72020.0
2019-05-21 10:45:00,38.01,38.01,37.99,37.99,15010.0,34.5609,34.5609,34.5428,34.5428,15010.0
2019-05-21 10:50:00,37.99,38.06,37.99,38.03,41675.0,34.5428,34.6064,34.5428,34.5791,41675.0
2019-05-21 10:55:00,38.03,38.07,38.03,38.03,64465.0,34.5791,34.6155,34.5791,34.5791,64465.0
2019-05-21 11:00:00,38.05,38.05,37.99,37.99,87275.0,34.5973,34.5973,34.5428,34.5428,87275.0
2019-05-21 11:05:00,37.97,38.03,37.97,38.03,36975.0,34.5246,34.5791,34.5246,34.5791,36975.0
2019-05-21 11:10:00,38.03,38.04,38.01,38.02,34430.0,34.5791,34.5882,34.5609,34.57,34430.0
2019-05-21 11:15:00,38.03,38.04,38.01,38.02,9085.0,34.5791,34.5882,34.5609,34.57,9085.0
2019-05-21 11:20:00,38.03,38.05,38.0,38.04,17050.0,34.5791,34.5973,34.5519,34.5882,17050.0
2019-05-21 11:25:00,38.05,38.05,38.02,38.02,13505.0,34.5973,34.5973,34.57,34.57,13505.0
2019-05-21 11:30:00,38.03,38.03,38.0,38.0,22610.0,34.5791,34.5791,34.5519,34.5519,22610.0
2019-05-21 11:35:00,38.01,38.02,38.0,38.01,22695.0,34.5609,34.57,34.5519,34.5609,22695.0
2019-05-21 11:40:00,38.02,38.02,37.98,37.99,30900.0,34.57,34.57,34.5337,34.5428,30900.0
2019-05-21 11:45:00,37.99,37.99,37.96,37.96,39105.0,34.5428,34.5428,34.5155,34.5155,39105.0
2019-05-21 11:50:00,37.96,37.97,37.89,37.92,89065.0,34.5155,34.5246,34.4518,34.4791,89065.0
2019-05-21 11:55:00,37.9,37.94,37.9,37.93,40550.0,34.4609,34.4973,34.4609,34.4882,40550.0
2019-05-21 12:00:00,37.94,37.98,37.94,37.95,19635.0,34.4973,34.5337,34.4973,34.5064,19635.0
2019-05-21 12:05:00,37.95,37.97,37.95,37.97,13405.0,34.5064,34.5246,34.5064,34.5246,13405.0
2019-05-21 12:10:00,37.97,37.97,37.96,37.97,15965.0,34.5246,34.5246,34.5155,34.5246,15965.0
2019-05-21 12:15:00,37.98,37.98,37.95,37.96,13650.0,34.5337,34.5337,34.5064,34.5155,13650.0
2019-05-21 12:20:00,37.97,37.97,37.97,37.97,5725.0,34.5246,34.5246,34.5246,34.5246,5725.0
2019-05-21 12:25:00,37.96,37.97,37.96,37.97,14930.0,34.5155,34.5246,34.5155,34.5246,14930.0
2019-05-21 12:30:00,37.97,37.97,37.96,37.97,17395.0,34.5246,34.5246,34.5155,34.5246,17395.0
2019-05-21 12:35:00,37.95,37.96,37.92,37.92,53505.0,34.5064,34.5155,34.4791,34.4791,53505.0
2019-05-21 12:40:00,37.93,37.96,37.93,37.96,28385.0,34.4882,34.5155,34.4882,34.5155,28385.0
2019-05-21 12:45:00,37.97,37.97,37.95,37.97,66320.0,34.5246,34.5246,34.5064,34.5246,66320.0
2019-05-21 12:50:00,37.97,37.98,37.96,37.97,19490.0,34.5246,34.5337,34.5155,34.5246,19490.0
2019-05-21 12:55:00,37.97,37.99,37.96,37.98,38240.0,34.5246,34.5428,34.5155,34.5337,38240.0
2019-05-21 13:00:00,37.99,38.0,37.98,37.99,8660.0,34.5428,34.5519,34.5337,34.5428,8660.0
2019-05-21 13:05:00,37.98,37.98,37.97,37.97,25850.0,34.5337,34.5337,34.5246,34.5246,25850.0
2019-05-21 13:10:00,37.96,37.98,37.96,37.97,29250.0,34.5155,34.5337,34.5155,34.5246,29250.0
2019-05-21 13:15:00,37.98,37.98,37.96,37.98,4070.0,34.5337,34.5337,34.5155,34.5337,4070.0
2019-05-21 13:20:00,37.97,37.99,37.97,37.98,34470.0,34.5246,34.5428,34.5246,34.5337,34470.0
2019-05-21 13:25:00,37.99,37.99,37.96,37.97,16590.0,34.5428,34.5428,34.5155,34.5246,16590.0
2019-05-21 13:30:00,37.98,37.99,37.98,37.98,27755.0,34.5337,34.5428,34.5337,34.5337,27755.0
2019-05-21 13:35:00,37.98,37.99,37.97,37.99,11490.0,34.5337,34.5428,34.5246,34.5428,11490.0
2019-05-21 13:40:00,37.99,37.99,37.97,37.99,17135.0,34.5428,34.5428,34.5246,34.5428,17135.0
2019-05-21 13:45:00,37.99,38.0,37.99,38.0,16740.0,34.5428,34.5519,34.5428,34.5519,16740.0
2019-05-21 13:50:00,37.99,38.0,37.98,37.99,20680.0,34.5428,34.5519,34.5337,34.5428,20680.0
2019-05-21 13:55:00,37.99,38.01,37.99,38.0,68700.0,34.5428,34.5609,34.5428,34.5519,68700.0
2019-05-21 14:00:00,38.01,38.02,38.01,38.02,16250.0,34.5609,34.57,34.5609,34.57,16250.0
2019-05-21 14:05:00,38.02,38.02,38.01,38.01,30850.0,34.57,34.57,34.5609,34.5609,30850.0
2019-05-21 14:10:00,38.01,38.01,38.0,38.01,21960.0,34.5609,34.5609,34.5519,34.5609,21960.0
2019-05-21 14:15:00,38.01,38.02,38.01,38.02,35065.0,34.5609,34.57,34.5609,34.57,35065.0
2019-05-21 14:20:00,38.02,38.03,38.0,38.03,30880.0,34.57,34.5791,34.5519,34.5791,30880.0
2019-05-21 14:25:00,38.03,38.04,38.02,38.03,24480.0,34.5791,34.5882,34.57,34.5791,24480.0
2019-05-21 14:30:00,38.03,38.03,38.02,38.02,27970.0,34.5791,34.5791,34.57,34.57,27970.0
2019-05-21 14:35:00,38.02,38.02,38.01,38.02,11810.0,34.57,34.57,34.5609,34.57,11810.0
2019-05-21 14:40:00,38.03,38.03,38.02,38.03,16230.0,34.5791,34.5791,34.57,34.5791,16230.0
2019-05-21 14:45:00,38.04,38.04,38.02,38.02,27270.0,34.5882,34.5882,34.57,34.57,27270.0
2019-05-21 14:50:00,38.02,38.02,37.99,37.99,59630.0,34.57,34.57,34.5428,34.5428,59630.0
2019-05-21 14:55:00,37.98,37.99,37.98,37.98,55145.0,34.5337,34.5428,34.5337,34.5337,55145.0
2019-05-21 15:00:00,37.98,37.99,37.97,37.97,34540.0,34.5337,34.5428,34.5246,34.5246,34540.0
2019-05-21 15:05:00,37.98,38.0,37.98,37.98,88775.0,34.5337,34.5519,34.5337,34.5337,88775.0
2019-05-21 15:10:00,37.99,37.99,37.98,37.98,40595.0,34.5428,34.5428,34.5337,34.5337,40595.0
2019-05-21 15:15:00,37.98,37.98,37.96,37.98,38250.0,34.5337,34.5337,34.5155,34.5337,38250.0
2019-05-21 15:20:00,37.98,37.99,37.96,37.96,47480.0,34.5337,34.5428,34.5155,34.5155,47480.0
2019-05-21 15:25:00,37.96,38.0,37.96,38.0,14840.0,34.5155,34.5519,34.5155,34.5519,14840.0
2019-05-21 15:30:00,37.99,38.02,37.99,38.0,19325.0,34.5428,34.57,34.5428,34.5519,19325.0
2019-05-21 15:35:00,38.0,38.01,37.99,38.01,17660.0,34.5519,34.5609,34.5428,34.5609,17660.0
2019-05-21 15:40:00,38.01,38.01,37.98,37.99,34135.0,34.5609,34.5609,34.5337,34.5428,34135.0
2019-05-21 15:45:00,37.99,38.01,37.99,38.0,13085.0,34.5428,34.5609,34.5428,34.5519,13085.0
2019-05-21 15:50:00,38.0,38.01,37.98,37.98,69310.0,34.5519,34.5609,34.5337,34.5337,69310.0
2019-05-21 15:55:00,37.97,38.02,37.97,38.02,90100.0,34.5246,34.57,34.5246,34.57,90100.0
2019-05-22 09:30:00,37.86,37.91,37.86,37.91,98550.0,34.4246,34.47,34.4246,34.47,98550.0
2019-05-22 09:35:00,37.91,37.92,37.88,37.89,54905.0,34.47,34.4791,34.4427,34.4518,54905.0
2019-05-22 09:40:00,37.9,37.9,37.85,37.86,29635.0,34.4609,34.4609,34.4155,34.4246,29635.0
2019-05-22 09:45:00,37.88,37.88,37.85,37.86,43675.0,34.4427,34.4427,34.4155,34.4246,43675.0
2019-05-22 09:50:00,37.84,37.91,37.84,37.91,18790.0,34.4064,34.47,34.4064,34.47,18790.0
2019-05-22 09:55:00,37.91,37.92,37.9,37.91,55195.0,34.47,34.4791,34.4609,34.47,55195.0
2019-05-22 10:00:00,37.92,37.92,37.86,37.87,41850.0,34.4791,34.4791,34.4246,34.4336,41850.0
2019-05-22 10:05:00,37.85,37.86,37.81,37.82,40160.0,34.4155,34.4246,34.3791,34.3882,40160.0
2019-05-22 10:10:00,37.81,37.81,37.78,37.79,35645.0,34.3791,34.3791,34.3518,34.3609,35645.0
2019-05-22 10:15:00,37.8,37.88,37.8,37.87,131625.0,34.37,34.4427,34.37,34.4336,131625.0
2019-05-22 10:20:00,37.86,37.88,37.83,37.88,39845.0,34.4246,34.4427,34.3973,34.4427,39845.0
2019-05-22 10:25:00,37.88,37.9,37.87,37.87,41200.0,34.4427,34.4609,34.4336,34.4336,41200.0
2019-05-22 10:30:00,37.85,37.87,37.8,37.82,87405.0,34.4155,34.4336,34.37,34.3882,87405.0
2019-05-22 10:35:00,37.82,37.82,37.75,37.76,122840.0,34.3882,34.3882,34.3245,34.3336,122840.0
2019-05-22 10:40:00,37.77,37.77,37.74,37.74,27970.0,34.3427,34.3427,34.3154,34.3154,27970.0
2019-05-22 10:45:00,37.74,37.8,37.74,37.78,23480.0,34.3154,34.37,34.3154,34.3518,23480.0
2019-05-22 10:50:00,37.81,37.81,37.78,37.8,46935.0,34.3791,34.3791,34.3518,34.37,46935.0
2019-05-22 10:55:00,37.79,37.8,37.74,37.76,32990.0,34.3609,34.37,34.3154,34.3336,32990.0
2019-05-22 11:00:00,37.76,37.76,37.7,37.72,15885.0,34.3336,34.3336,34.2791,34.2973,15885.0
2019-05-22 11:05:00,37.7,37.72,37.7,37.71,72540.0,34.2791,34.2973,34.2791,34.2882,72540.0
2019-05-22 11:10:00,37.7,37.75,37.7,37.75,82640.0,34.2791,34.3245,34.2791,34.3245,82640.0
2019-05-22 11:15:00,37.76,37.79,37.76,37.79,66005.0,34.3336,34.3609,34.3336,34.3609,66005.0
2019-05-22 11:20:00,37.79,37.79,37.76,37.77,11215.0,34.3609,34.3609,34.3336,34.3427,11215.0
2019-05-22 11:25:00,37.78,37.83,37.76,37.83,35295.0,34.3518,34.3973,34.3336,34.3973,35295.0
2019-05-22 11:30:00,37.84,37.85,37.78,37.78,35140.0,34.4064,34.4155,34.3518,34.3518,35140.0
2019-05-22 11:35:00,37.78,37.78,37.74,37.75,42690.0,34.3518,34.3518,34.3154,34.3245,42690.0
2019-05-22 11:40:00,37.74,37.76,37.73,37.75,32040.0,34.3154,34.3336,34.3064,34.3245,32040.0
2019-05-22 11:45:00,37.76,37.76,37.74,37.76,24570.0,34.3336,34.3336,34.3154,34.3336,24570.0
2019-05-22 11:50:00,37.76,37.78,37.73,37.73,55300.0,34.3336,34.3518,34.3064,34.3064,55300.0
2019-05-22 11:55:00,37.75,37.79,37.74,37.79,34795.0,34.3245,34.3609,34.3154,34.3609,34795.0
2019-05-22 12:00:00,37.79,37.79,37.76,37.77,88920.0,34.3609,34.3609,34.3336,34.3427,88920.0
2019-05-22 12:05:00,37.76,37.76,37.73,37.75,36900.0,34.3336,34.3336,34.3064,34.3245,36900.0
2019-05-22 12:10:00,37.73,37.75,37.69,37.71,76735.0,34.3064,34.3245,34.27,34.2882,76735.0
2019-05-22 12:15:00,37.71,37.74,37.71,37.73,70160.0,34.2882,34.3154,34.2882,34.3064,70160.0
2019-05-22 12:20:00,37.74,37.75,37.73,37.74,9075.0,34.3154,34.3245,34.3064,34.3154,9075.0
2019-05-22 12:25:00,37.73,37.73,37.72,37.72,4765.0,34.3064,34.3064,34.2973,34.2973,4765.0
2019-05-22 12:30:00,37.73,37.73,37.69,37.69,36085.0,34.3064,34.3064,34.27,34.27,36085.0
2019-05-22 12:35:00,37.72,37.75,37.72,37.74,11655.0,34.2973,34.3245,34.2973,34.3154,11655.0
2019-05-22 12:40:00,37.73,37.73,37.71,37.71,14650.0,34.3064,34.3064,34.2882,34.2882,14650.0
2019-05-22 12:45:00,37.7,37.71,37.68,37.69,34735.0,34.2791,34.2882,34.2609,34.27,34735.0
2019-05-22 12:50:00,37.69,37.69,37.68,37.68,60055.0,34.27,34.27,34.2609,34.2609,60055.0
2019-05-22 12:55:00,37.69,37.7,37.67,37.67,10395.0,34.27,34.2791,34.2518,34.2518,10395.0
2019-05-22 13:00:00,37.65,37.68,37.65,37.66,36545.0,34.2336,34.2609,34.2336,34.2427,36545.0
2019-05-22 13:05:00,37.65,37.65,37.62,37.62,5925.0,34.2336,34.2336,34.2063,34.2063,5925.0
2019-05-22 13:10:00,37.62,37.64,37.62,37.64,40665.0,34.2063,34.2245,34.2063,34.2245,40665.0
2019-05-22 13:15:00,37.64,37.66,37.64,37.66,48520.0,34.2245,34.2427,34.2245,34.2427,48520.0
2019-05-22 13:20:00,37.67,37.67,37.65,37.67,24565.0,34.2518,34.2518,34.2336,34.2518,24565.0
2019-05-22 13:25:00,37.67,37.68,37.66,37.67,33135.0,34.2518,34.2609,34.2427,34.2518,33135.0
2019-05-22 13:30:00,37.67,37.67,37.65,37.66,19940.0,34.2518,34.2518,34.2336,34.2427,19940.0
2019-05-22 13:35:00,37.66,37.67,37.65,37.67,20505.0,34.2427,34.2518,34.2336,34.2518,20505.0
2019-05-22 13:40:00,37.67,37.71,37.67,37.7,25645.0,34.2518,34.2882,34.2518,34.2791,25645.0
2019-05-22 13:45:00,37.7,37.72,37.69,37.72,42825.0,34.2791,34.2973,34.27,34.2973,42825.0
2019-05-22 13:50:00,37.72,37.75,37.71,37.75,38030.0,34.2973,34.3245,34.2882,34.3245,38030.0
2019-05-22 13:55:00,37.75,37.75,37.74,37.75,34345.0,34.3245,34.3245,34.3154,34.3245,34345.0
2019-05-22 14:00:00,37.74,37.74,37.71,37.71,17610.0,34.3154,34.3154,34.2882,34.2882,17610.0
2019-05-22 14:05:00,37.72,37.73,37.71,37.73,120610.0,34.2973,34.3064,34.2882,34.3064,120610.0
2019-05-22 14:10:00,37.72,37.73,37.71,37.72,27250.0,34.2973,34.3064,34.2882,34.2973,27250.0
2019-05-22 14:15:00,37.73,37.73,37.71,37.71,23875.0,34.3064,34.3064,34.2882,34.2882,23875.0
2019-05-22 14:20:00,37.73,37.75,37.73,37.74,30515.0,34.3064,34.3245,34.3064,34.3154,30515.0
2019-05-22 14:25:00,37.75,37.75,37.74,37.74,15705.0,34.3245,34.3245,34.3154,34.3154,15705.0
2019-05-22 14:30:00,37.75,37.79,37.75,37.77,96915.0,34.3245,34.3609,34.3245,34.3427,96915.0
2019-05-22 14:35:00,37.78,37.78,37.77,37.77,22025.0,34.3518,34.3518,34.3427,34.3427,22025.0
2019-05-22 14:40:00,37.78,37.8,37.77,37.79,39025.0,34.3518,34.37,34.3427,34.3609,39025.0
2019-05-22 14:45:00,37.8,37.8,37.78,37.78,28325.0,34.37,34.37,34.3518,34.3518,28325.0
2019-05-22 14:50:00,37.78,37.78,37.75,37.75,17815.0,34.3518,34.3518,34.3245,34.3245,17815.0
2019-05-22 14:55:00,37.76,37.77,37.75,37.77,79895.0,34.3336,34.3427,34.3245,34.3427,79895.0
2019-05-22 15:00:00,37.77,37.79,37.77,37.78,54455.0,34.3427,34.3609,34.3427,34.3518,54455.0
2019-05-22 15:05:00,37.78,37.79,37.76,37.76,39280.0,34.3518,34.3609,34.3336,34.3336,39280.0
2019-05-22 15:10:00,37.76,37.78,37.76,37.76,60155.0,34.3336,34.3518,34.3336,34.3336,60155.0
2019-05-22 15:15:00,37.76,37.77,37.74,37.76,67880.0,34.3336,34.3427,34.3154,34.3336,67880.0
2019-05-22 15:20:00,37.76,37.77,37.76,37.77,57135.0,34.3336,34.3427,34.3336,34.3427,57135.0
2019-05-22 15:25:00,37.77,37.79,37.77,37.77,97500.0,34.3427,34.3609,34.3427,34.3427,97500.0
2019-05-22 15:30:00,37.77,37.77,37.74,37.76,55845.0,34.3427,34.3427,34.3154,34.3336,55845.0
2019-05-22 15:35:00,37.75,37.76,37.74,37.75,61430.0,34.3245,34.3336,34.3154,34.3245,61430.0
2019-05-22 15:40:00,37.75,37.76,37.74,37.76,107200.0,34.3245,34.3336,34.3154,34.3336,107200.0
2019-05-22 15:45:00,37.75,37.76,37.74,37.74,129425.0,34.3245,34.3336,34.3154,34.3154,129425.0
2019-05-22 15:50:00,37.75,37.76,37.74,37.74,53080.0,34.3245,34.3336,34.3154,34.3154,53080.0
2019-05-22 15:55:00,37.74,37.74,37.7,37.71,153650.0,34.3154,34.3154,34.2791,34.2882,153650.0
2019-05-23 09:30:00,37.37,37.38,37.21,37.21,149915.0,33.979,33.9881,33.8335,33.8335,149915.0
2019-05-23 09:35:00,37.21,37.21,37.12,37.12,54790.0,33.8335,33.8335,33.7517,33.7517,54790.0
2019-05-23 09:40:00,37.12,37.12,37.08,37.1,17035.0,33.7517,33.7517,33.7153,33.7335,17035.0
2019-05-23 09:45:00,37.08,37.15,37.07,37.12,17885.0,33.7153,33.779,33.7062,33.7517,17885.0
2019-05-23 09:50:00,37.1,37.1,37.06,37.08,26920.0,33.7335,33.7335,33.6971,33.7153,26920.0
2019-05-23 09:55:00,37.08,37.1,37.06,37.08,24345.0,33.7153,33.7335,33.6971,33.7153,24345.0
2019-05-23 10:00:00,37.1,37.15,37.1,37.11,44020.0,33.7335,33.779,33.7335,33.7426,44020.0
2019-05-23 10:05:00,37.12,37.12,37.05,37.06,33125.0,33.7517,33.7517,33.6881,33.6971,33125.0
2019-05-23 10:10:00,37.06,37.11,37.06,37.08,23810.0,33.6971,33.7426,33.6971,33.7153,23810.0
2019-05-23 10:15:00,37.1,37.12,37.08,37.08,36355.0,33.7335,33.7517,33.7153,33.7153,36355.0
2019-05-23 10:20:00,37.09,37.11,37.06,37.09,30220.0,33.7244,33.7426,33.6971,33.7244,30220.0
2019-05-23 10:25:00,37.1,37.19,37.1,37.19,14375.0,33.7335,33.8154,33.7335,33.8154,14375.0
2019-05-23 10:30:00,37.16,37.23,37.16,37.22,22100.0,33.7881,33.8517,33.7881,33.8426,22100.0
2019-05-23 10:35:00,37.21,37.23,37.2,37.23,26855.0,33.8335,33.8517,33.8244,33.8517,26855.0
2019-05-23 10:40:00,37.23,37.26,37.23,37.25,8455.0,33.8517,33.879,33.8517,33.8699,8455.0
2019-05-23 10:45:00,37.23,37.26,37.22,37.26,16120.0,33.8517,33.879,33.8426,33.879,16120.0
2019-05-23 10:50:00,37.26,37.3,37.25,37.3,21975.0,33.879,33.9154,33.8699,33.9154,21975.0
2019-05-23 10:55:00,37.31,37.31,37.27,37.28,38355.0,33.9245,33.9245,33.8881,33.8972,38355.0
2019-05-23 11:00:00,37.26,37.28,37.22,37.22,11885.0,33.879,33.8972,33.8426,33.8426,11885.0
2019-05-23 11:05:00,37.21,37.25,37.2,37.24,24720.0,33.8335,33.8699,33.8244,33.8608,24720.0
2019-05-23 11:10:00,37.23,37.25,37.18,37.19,41525.0,33.8517,33.8699,33.8063,33.8154,41525.0
2019-05-23 11:15:00,37.18,37.21,37.17,37.21,27405.0,33.8063,33.8335,33.7972,33.8335,27405.0
2019-05-23 11:20:00,37.22,37.24,37.19,37.22,21325.0,33.8426,33.8608,33.8154,33.8426,21325.0
2019-05-23 11:25:00,37.22,37.26,37.22,37.25,27225.0,33.8426,33.879,33.8426,33.8699,27225.0
2019-05-23 11:30:00,37.23,37.25,37.2,37.2,28315.0,33.8517,33.8699,33.8244,33.8244,28315.0
2019-05-23 11:35:00,37.19,37.2,37.15,37.19,56885.0,33.8154,33.8244,33.779,33.8154,56885.0
2019-05-23 11:40:00,37.16,37.16,37.14,37.14,14350.0,33.7881,33.7881,33.7699,33.7699,14350.0
2019-05-23 11:45:00,37.16,37.16,37.12,37.13,17510.0,33.7881,33.7881,33.7517,33.7608,17510.0
2019-05-23 11:50:00,37.12,37.14,37.08,37.08,18140.0,33.7517,33.7699,33.7153,33.7153,18140.0
2019-05-23 11:55:00,37.08,37.08,37.04,37.06,24205.0,33.7153,33.7153,33.679,33.6971,24205.0
2019-05-23 12:00:00,37.06,37.09,37.06,37.09,22690.0,33.6971,33.7244,33.6971,33.7244,22690.0
2019-05-23 12:05:00,37.08,37.14,37.08,37.09,39770.0,33.7153,33.7699,33.7153,33.7244,39770.0
2019-05-23 12:10:00,37.09,37.13,37.09,37.11,42795.0,33.7244,33.7608,33.7244,33.7426,42795.0
2019-05-23 12:15:00,37.12,37.12,37.08,37.11,30850.0,33.7517,33.7517,33.7153,33.7426,30850.0
2019-05-23 12:20:00,37.11,37.11,37.08,37.09,11070.0,33.7426,33.7426,33.7153,33.7244,11070.0
2019-05-23 12:25:00,37.09,37.13,37.09,37.12,34855.0,33.7244,33.7608,33.7244,33.7517,34855.0
2019-05-23 12:30:00,37.13,37.14,37.1,37.1,21180.0,33.7608,33.7699,33.7335,33.7335,21180.0
2019-05-23 12:35:00,37.11,37.11,37.08,37.1,78760.0,33.7426,33.7426,33.7153,33.7335,78760.0
2019-05-23 12:40:00,37.1,37.11,37.07,37.08,10090.0,33.7335,33.7426,33.7062,33.7153,10090.0
2019-05-23 12:45:00,37.08,37.09,37.07,37.08,19285.0,33.7153,33.7244,33.7062,33.7153,19285.0
2019-05-23 12:50:00,37.07,37.08,37.01,37.01,26970.0,33.7062,33.7153,33.6517,33.6517,26970.0
2019-05-23 12:55:00,37.02,37.02,37.0,37.0,21405.0,33.6608,33.6608,33.6426,33.6426,21405.0
2019-05-23 13:00:00,37.0,37.04,36.99,37.04,38590.0,33.6426,33.679,33.6335,33.679,38590.0
2019-05-23 13:05:00,37.05,37.06,37.04,37.05,9245.0,33.6881,33.6971,33.679,33.6881,9245.0
2019-05-23 13:10:00,37.05,37.05,37.0,37.0,33670.0,33.6881,33.6881,33.6426,33.6426,33670.0
2019-05-23 13:15:00,37.01,37.02,36.99,37.0,12665.0,33.6517,33.6608,33.6335,33.6426,12665.0
2019-05-23 13:20:00,37.0,37.03,36.99,37.03,24760.0,33.6426,33.6699,33.6335,33.6699,24760.0
2019-05-23 13:25:00,37.03,37.07,37.03,37.05,39495.0,33.6699,33.7062,33.6699,33.6881,39495.0
2019-05-23 13:30:00,37.04,37.06,37.04,37.06,43365.0,33.679,33.6971,33.679,33.6971,43365.0
2019-05-23 13:35:00,37.06,37.06,37.04,37.06,17235.0,33.6971,33.6971,33.679,33.6971,17235.0
2019-05-23 13:40:00,37.07,37.07,37.05,37.05,24920.0,33.7062,33.7062,33.6881,33.6881,24920.0
2019-05-23 13:45:00,37.03,37.04,37.02,37.02,19265.0,33.6699,33.679,33.6608,33.6608,19265.0
2019-05-23 13:50:00,37.02,37.03,37.0,37.01,23770.0,33.6608,33.6699,33.6426,33.6517,23770.0
2019-05-23 13:55:00,37.01,37.03,37.0,37.03,24965.0,33.6517,33.6699,33.6426,33.6699,24965.0
2019-05-23 14:00:00,37.03,37.05,37.01,37.01,102635.0,33.6699,33.6881,33.6517,33.6517,102635.0
2019-05-23 14:05:00,37.02,37.03,36.98,36.98,53480.0,33.6608,33.6699,33.6244,33.6244,53480.0
2019-05-23 14:10:00,36.99,36.99,36.97,36.99,40265.0,33.6335,33.6335,33.6153,33.6335,40265.0
2019-05-23 14:15:00,36.99,37.01,36.98,37.0,44385.0,33.6335,33.6517,33.6244,33.6426,44385.0
2019-05-23 14:20:00,37.0,37.03,37.0,37.02,46465.0,33.6426,33.6699,33.6426,33.6608,46465.0
2019-05-23 14:25:00,37.03,37.03,36.97,36.98,28145.0,33.6699,33.6699,33.6153,33.6244,28145.0
2019-05-23 14:30:00,36.98,37.02,36.98,37.02,31570.0,33.6244,33.6608,33.6244,33.6608,31570.0
2019-05-23 14:35:00,37.02,37.02,36.97,36.97,31930.0,33.6608,33.6608,33.6153,33.6153,31930.0
2019-05-23 14:40:00,36.96,36.96,36.94,36.95,54460.0,33.6062,33.6062,33.588,33.5971,54460.0
2019-05-23 14:45:00,36.95,36.99,36.95,36.96,29085.0,33.5971,33.6335,33.5971,33.6062,29085.0
2019-05-23 14:50:00,36.96,36.97,36.93,36.94,39720.0,33.6062,33.6153,33.5789,33.588,39720.0
2019-05-23 14:55:00,36.94,36.95,36.92,36.94,45965.0,33.588,33.5971,33.5699,33.588,45965.0
2019-05-23 15:00:00,36.94,36.94,36.89,36.92,82870.0,33.588,33.588,33.5426,33.5699,82870.0
2019-05-23 15:05:00,36.92,36.92,36.89,36.9,37825.0,33.5699,33.5699,33.5426,33.5517,37825.0
2019-05-23 15:10:00,36.9,36.93,36.9,36.93,59875.0,33.5517,33.5789,33.5517,33.5789,59875.0
2019-05-23 15:15:00,36.93,36.99,36.91,36.97,73810.0,33.5789,33.6335,33.5608,33.6153,73810.0
2019-05-23 15:20:00,36.98,37.05,36.98,37.03,60220.0,33.6244,33.6881,33.6244,33.6699,60220.0
2019-05-23 15:25:00,37.03,37.11,37.02,37.09,166830.0,33.6699,33.7426,33.6608,33.7244,166830.0
2019-05-23 15:30:00,37.07,37.12,37.06,37.1,162035.0,33.7062,33.7517,33.6971,33.7335,162035.0
2019-05-23 15:35:00,37.1,37.12,37.07,37.07,21115.0,33.7335,33.7517,33.7062,33.7062,21115.0
2019-05-23 15:40:00,37.06,37.06,37.01,37.03,25955.0,33.6971,33.6971,33.6517,33.6699,25955.0
2019-05-23 15:45:00,37.03,37.05,36.99,37.01,27995.0,33.6699,33.6881,33.6335,33.6517,27995.0
2019-05-23 15:50:00,37.01,37.05,36.99,37.05,133665.0,33.6517,33.6881,33.6335,33.6881,133665.0
2019-05-23 15:55:00,37.06,37.1,37.05,37.08,115075.0,33.6971,33.7335,33.6881,33.7153,115075.0
2019-05-24 09:30:00,37.29,37.38,37.29,37.36,156945.0,33.9063,33.9881,33.9063,33.9699,156945.0
2019-05-24 09:35:00,37.37,37.4,37.33,37.33,56130.0,33.979,34.0063,33.9426,33.9426,56130.0
2019-05-24 09:40:00,37.33,37.35,37.33,37.35,5690.0,33.9426,33.9608,33.9426,33.9608,5690.0
2019-05-24 09:45:00,37.36,37.36,37.25,37.26,39270.0,33.9699,33.9699,33.8699,33.879,39270.0
2019-05-24 09:50:00,37.26,37.34,37.26,37.32,42755.0,33.879,33.9517,33.879,33.9336,42755.0
2019-05-24 09:55:00,37.33,37.36,37.32,37.36,21525.0,33.9426,33.9699,33.9336,33.9699,21525.0
2019-05-24 10:00:00,37.36,37.38,37.35,37.37,15125.0,33.9699,33.9881,33.9608,33.979,15125.0
2019-05-24 10:05:00,37.36,37.36,37.33,37.34,15550.0,33.9699,33.9699,33.9426,33.9517,15550.0
2019-05-24 10:10:00,37.31,37.33,37.3,37.3,90040.0,33.9245,33.9426,33.9154,33.9154,90040.0
2019-05-24 10:15:00,37.32,37.35,37.32,37.35,11040.0,33.9336,33.9608,33.9336,33.9608,11040.0
2019-05-24 10:20:00,37.33,37.34,37.32,37.33,23870.0,33.9426,33.9517,33.9336,33.9426,23870.0
2019-05-24 10:25:00,37.33,37.33,37.27,37.27,15780.0,33.9426,33.9426,33.8881,33.8881,15780.0
2019-05-24 10:30:00,37.27,37.31,37.27,37.31,37800.0,33.8881,33.9245,33.8881,33.9245,37800.0
2019-05-24 10:35:00,37.29,37.3,37.26,37.29,59240.0,33.9063,33.9154,33.879,33.9063,59240.0
2019-05-24 10:40:00,37.3,37.3,37.27,37.28,22650.0,33.9154,33.9154,33.8881,33.8972,22650.0
2019-05-24 10:45:00,37.3,37.3,37.22,37.22,12785.0,33.9154,33.9154,33.8426,33.8426,12785.0
2019-05-24 10:50:00,37.22,37.23,37.16,37.17,33415.0,33.8426,33.8517,33.7881,33.7972,33415.0
2019-05-24 10:55:00,37.18,37.19,37.17,37.17,16430.0,33.8063,33.8154,33.7972,33.7972,16430.0
2019-05-24 11:00:00,37.19,37.2,37.17,37.17,6525.0,33.8154,33.8244,33.7972,33.7972,6525.0
2019-05-24 11:05:00,37.17,37.21,37.16,37.16,8055.0,33.7972,33.8335,33.7881,33.7881,8055.0
2019-05-24 11:10:00,37.18,37.18,37.14,37.16,7465.0,33.8063,33.8063,33.7699,33.7881,7465.0
2019-05-24 11:15:00,37.16,37.17,37.13,37.14,9640.0,33.7881,33.7972,33.7608,33.7699,9640.0
2019-05-24 11:20:00,37.14,37.18,37.14,37.18,43495.0,33.7699,33.8063,33.7699,33.8063,43495.0
2019-05-24 11:25:00,37.16,37.16,37.13,37.14,38475.0,33.7881,33.7881,33.7608,33.7699,38475.0
2019-05-24 11:30:00,37.14,37.16,37.14,37.16,28725.0,33.7699,33.7881,33.7699,33.7881,28725.0
2019-05-24 11:35:00,37.16,37.18,37.16,37.18,9760.0,33.7881,33.8063,33.7881,33.8063,9760.0
2019-05-24 11:40:00,37.17,37.17,37.15,37.16,11390.0,33.7972,33.7972,33.779,33.7881,11390.0
2019-05-24 11:45:00,37.17,37.18,37.16,37.17,7095.0,33.7972,33.8063,33.7881,33.7972,7095.0
2019-05-24 11:50:00,37.18,37.2,37.18,37.2,19245.0,33.8063,33.8244,33.8063,33.8244,19245.0
2019-05-24 11:55:00,37.21,37.21,37.18,37.19,15680.0,33.8335,33.8335,33.8063,33.8154,15680.0
2019-05-24 12:00:00,37.19,37.21,37.18,37.21,25935.0,33.8154,33.8335,33.8063,33.8335,25935.0
2019-05-24 12:05:00,37.22,37.22,37.2,37.21,14280.0,33.8426,33.8426,33.8244,33.8335,14280.0
2019-05-24 12:10:00,37.21,37.22,37.19,37.21,11605.0,33.8335,33.8426,33.8154,33.8335,11605.0
2019-05-24 12:15:00,37.21,37.21,37.16,37.16,7995.0,33.8335,33.8335,33.7881,33.7881,7995.0
2019-05-24 12:20:00,37.19,37.22,37.19,37.21,6075.0,33.8154,33.8426,33.8154,33.8335,6075.0
2019-05-24 12:25:00,37.22,37.24,37.22,37.23,5545.0,33.8426,33.8608,33.8426,33.8517,5545.0
2019-05-24 12:30:00,37.24,37.27,37.24,37.25,5250.0,33.8608,33.8881,33.8608,33.8699,5250.0
2019-05-24 12:35:00,37.27,37.27,37.26,37.27,13050.0,33.8881,33.8881,33.879,33.8881,13050.0
2019-05-24 12:40:00,37.28,37.28,37.26,37.26,22895.0,33.8972,33.8972,33.879,33.879,22895.0
2019-05-24 12:45:00,37.27,37.27,37.25,37.25,8530.0,33.8881,33.8881,33.8699,33.8699,8530.0
2019-05-24 12:50:00,37.25,37.26,37.25,37.26,17240.0,33.8699,33.879,33.8699,33.879,17240.0
2019-05-24 12:55:00,37.26,37.28,37.26,37.27,43625.0,33.879,33.8972,33.879,33.8881,43625.0
2019-05-24 13:00:00,37.29,37.3,37.28,37.28,21610.0,33.9063,33.9154,33.8972,33.8972,21610.0
2019-05-24 13:05:00,37.28,37.29,37.28,37.29,8420.0,33.8972,33.9063,33.8972,33.9063,8420.0
2019-05-24 13:10:00,37.28,37.28,37.26,37.26,18960.0,33.8972,33.8972,33.879,33.879,18960.0
2019-05-24 13:15:00,37.28,37.28,37.27,37.28,12255.0,33.8972,33.8972,33.8881,33.8972,12255.0
2019-05-24 13:20:00,37.29,37.3,37.27,37.27,7495.0,33.9063,33.9154,33.8881,33.8881,7495.0
2019-05-24 13:25:00,37.27,37.28,37.25,37.25,18520.0,33.8881,33.8972,33.8699,33.8699,18520.0
2019-05-24 13:30:00,37.26,37.27,37.26,37.26,18335.0,33.879,33.8881,33.879,33.879,18335.0
2019-05-24 13:35:00,37.26,37.27,37.24,37.27,27765.0,33.879,33.8881,33.8608,33.8881,27765.0
2019-05-24 13:40:00,37.27,37.29,37.27,37.29,4375.0,33.8881,33.9063,33.8881,33.9063,4375.0
2019-05-24 13:45:00,37.29,37.3,37.29,37.3,36110.0,33.9063,33.9154,33.9063,33.9154,36110.0
2019-05-24 13:50:00,37.3,37.32,37.29,37.29,6595.0,33.9154,33.9336,33.9063,33.9063,6595.0
2019-05-24 13:55:00,37.29,37.29,37.27,37.27,11375.0,33.9063,33.9063,33.8881,33.8881,11375.0
2019-05-24 14:00:00,37.26,37.27,37.26,37.26,21175.0,33.879,33.8881,33.879,33.879,21175.0
2019-05-24 14:05:00,37.25,37.26,37.23,37.25,9380.0,33.8699,33.879,33.8517,33.8699,9380.0
2019-05-24 14:10:00,37.25,37.25,37.23,37.24,27125.0,33.8699,33.8699,33.8517,33.8608,27125.0
2019-05-24 14:15:00,37.22,37.24,37.22,37.24,15655.0,33.8426,33.8608,33.8426,33.8608,15655.0
2019-05-24 14:20:00,37.24,37.25,37.24,37.25,4915.0,33.8608,33.8699,33.8608,33.8699,4915.0
2019-05-24 14:25:00,37.26,37.26,37.24,37.24,21255.0,33.879,33.879,33.8608,33.8608,21255.0
2019-05-24 14:30:00,37.24,37.26,37.24,37.25,27370.0,33.8608,33.879,33.8608,33.8699,27370.0
2019-05-24 14:35:00,37.27,37.28,37.27,37.27,7360.0,33.8881,33.8972,33.8881,33.8881,7360.0
2019-05-24 14:40:00,37.28,37.28,37.27,37.28,5200.0,33.8972,33.8972,33.8881,33.8972,5200.0
2019-05-24 14:45:00,37.28,37.28,37.26,37.27,32730.0,33.8972,33.8972,33.879,33.8881,32730.0
2019-05-24 14:50:00,37.26,37.27,37.26,37.26,19475.0,33.879,33.8881,33.879,33.879,19475.0
2019-05-24 14:55:00,37.26,37.27,37.26,37.26,13860.0,33.879,33.8881,33.879,33.879,13860.0
2019-05-24 15:00:00,37.27,37.31,37.27,37.3,23035.0,33.8881,33.9245,33.8881,33.9154,23035.0
2019-05-24 15:05:00,37.3,37.31,37.3,37.31,131070.0,33.9154,33.9245,33.9154,33.9245,131070.0
2019-05-24 15:10:00,37.31,37.31,37.3,37.3,42445.0,33.9245,33.9245,33.9154,33.9154,42445.0
2019-05-24 15:15:00,37.3,37.32,37.29,37.3,21940.0,33.9154,33.9336,33.9063,33.9154,21940.0
2019-05-24 15:20:00,37.28,37.3,37.28,37.3,22145.0,33.8972,33.9154,33.8972,33.9154,22145.0
2019-05-24 15:25:00,37.3,37.31,37.29,37.31,40875.0,33.9154,33.9245,33.9063,33.9245,40875.0
2019-05-24 15:30:00,37.3,37.3,37.29,37.3,30905.0,33.9154,33.9154,33.9063,33.9154,30905.0
2019-05-24 15:35:00,37.3,37.32,37.3,37.31,29415.0,33.9154,33.9336,33.9154,33.9245,29415.0
2019-05-24 15:40:00,37.31,37.32,37.29,37.3,44810.0,33.9245,33.9336,33.9063,33.9154,44810.0
2019-05-24 15:45:00,37.29,37.29,37.27,37.28,31145.0,33.9063,33.9063,33.8881,33.8972,31145.0
2019-05-24 15:50:00,37.29,37.29,37.27,37.29,138755.0,33.9063,33.9063,33.8881,33.9063,138755.0
2019-05-24 15:55:00,37.29,37.31,37.27,37.28,215760.0,33.9063,33.9245,33.8881,33.8972,215760.0
2019-05-28 09:30:00,37.33,37.38,37.33,37.37,80410.0,33.9426,33.9881,33.9426,33.979,80410.0
2019-05-28 09:35:00,37.39,37.39,37.37,37.37,9260.0,33.9972,33.9972,33.979,33.979,9260.0
2019-05-28 09:40:00,37.36,37.42,37.36,37.36,26785.0,33.9699,34.0245,33.9699,33.9699,26785.0
2019-05-28 09:45:00,37.37,37.4,37.36,37.38,26985.0,33.979,34.0063,33.9699,33.9881,26985.0
2019-05-28 09:50:00,37.35,37.37,37.34,37.37,28565.0,33.9608,33.979,33.9517,33.979,28565.0
2019-05-28 09:55:00,37.36,37.36,37.33,37.33,13555.0,33.9699,33.9699,33.9426,33.9426,13555.0
2019-05-28 10:00:00,37.34,37.35,37.31,37.33,35260.0,33.9517,33.9608,33.9245,33.9426,35260.0
2019-05-28 10:05:00,37.32,37.35,37.29,37.29,14835.0,33.9336,33.9608,33.9063,33.9063,14835.0
2019-05-28 10:10:00,37.26,37.27,37.24,37.26,47545.0,33.879,33.8881,33.8608,33.879,47545.0
2019-05-28 10:15:00,37.26,37.26,37.21,37.21,13555.0,33.879,33.879,33.8335,33.8335,13555.0
2019-05-28 10:20:00,37.21,37.25,37.21,37.22,10485.0,33.8335,33.8699,33.8335,33.8426,10485.0
2019-05-28 10:25:00,37.23,37.23,37.2,37.21,15460.0,33.8517,33.8517,33.8244,33.8335,15460.0
2019-05-28 10:30:00,37.21,37.22,37.17,37.17,9060.0,33.8335,33.8426,33.7972,33.7972,9060.0
2019-05-28 10:35:00,37.18,37.18,37.14,37.14,4495.0,33.8063,33.8063,33.7699,33.7699,4495.0
2019-05-28 10:40:00,37.14,37.17,37.14,37.17,12875.0,33.7699,33.7972,33.7699,33.7972,12875.0
2019-05-28 10:45:00,37.14,37.17,37.13,37.16,10655.0,33.7699,33.7972,33.7608,33.7881,10655.0
2019-05-28 10:50:00,37.15,37.15,37.12,37.14,7920.0,33.779,33.779,33.7517,33.7699,7920.0
2019-05-28 10:55:00,37.13,37.18,37.12,37.18,26720.0,33.7608,33.8063,33.7517,33.8063,26720.0
2019-05-28 11:00:00,37.16,37.24,37.15,37.2,30040.0,33.7881,33.8608,33.779,33.8244,30040.0
2019-05-28 11:05:00,37.2,37.22,37.19,37.19,36155.0,33.8244,33.8426,33.8154,33.8154,36155.0
2019-05-28 11:10:00,37.2,37.27,37.19,37.27,44165.0,33.8244,33.8881,33.8154,33.8881,44165.0
2019-05-28 11:15:00,37.28,37.28,37.24,37.25,47875.0,33.8972,33.8972,33.8608,33.8699,47875.0
2019-05-28 11:20:00,37.25,37.25,37.21,37.22,36510.0,33.8699,33.8699,33.8335,33.8426,36510.0
2019-05-28 11:25:00,37.22,37.22,37.19,37.19,42730.0,33.8426,33.8426,33.8154,33.8154,42730.0
2019-05-28 11:30:00,37.18,37.19,37.15,37.18,48290.0,33.8063,33.8154,33.779,33.8063,48290.0
2019-05-28 11:35:00,37.18,37.22,37.17,37.22,19505.0,33.8063,33.8426,33.7972,33.8426,19505.0
2019-05-28 11:40:00,37.24,37.26,37.23,37.25,19880.0,33.8608,33.879,33.8517,33.8699,19880.0
2019-05-28 11:45:00,37.24,37.25,37.21,37.21,20295.0,33.8608,33.8699,33.8335,33.8335,20295.0
2019-05-28 11:50:00,37.19,37.19,37.11,37.11,109230.0,33.8154,33.8154,33.7426,33.7426,109230.0
2019-05-28 11:55:00,37.15,37.22,37.15,37.22,24750.0,33.779,33.8426,33.779,33.8426,24750.0
2019-05-28 12:00:00,37.21,37.24,37.19,37.23,17380.0,33.8335,33.8608,33.8154,33.8517,17380.0
2019-05-28 12:05:00,37.23,37.26,37.23,37.23,32310.0,33.8517,33.879,33.8517,33.8517,32310.0
2019-05-28 12:10:00,37.23,37.28,37.23,37.28,6230.0,33.8517,33.8972,33.8517,33.8972,6230.0
2019-05-28 12:15:00,37.28,37.28,37.26,37.28,13155.0,33.8972,33.8972,33.879,33.8972,13155.0
2019-05-28 12:20:00,37.27,37.29,37.26,37.27,11385.0,33.8881,33.9063,33.879,33.8881,11385.0
2019-05-28 12:25:00,37.27,37.27,37.25,37.27,11750.0,33.8881,33.8881,33.8699,33.8881,11750.0
2019-05-28 12:30:00,37.27,37.27,37.24,37.25,10185.0,33.8881,33.8881,33.8608,33.8699,10185.0
2019-05-28 12:35:00,37.24,37.26,37.23,37.25,11465.0,33.8608,33.879,33.8517,33.8699,11465.0
2019-05-28 12:40:00,37.25,37.25,37.23,37.23,8265.0,33.8699,33.8699,33.8517,33.8517,8265.0
2019-05-28 12:45:00,37.23,37.27,37.23,37.26,6365.0,33.8517,33.8881,33.8517,33.879,6365.0
2019-05-28 12:50:00,37.26,37.29,37.26,37.26,23805.0,33.879,33.9063,33.879,33.879,23805.0
2019-05-28 12:55:00,37.27,37.28,37.23,37.23,13960.0,33.8881,33.8972,33.8517,33.8517,13960.0
2019-05-28 13:00:00,37.23,37.25,37.23,37.23,31800.0,33.8517,33.8699,33.8517,33.8517,31800.0
2019-05-28 13:05:00,37.23,37.25,37.22,37.23,23075.0,33.8517,33.8699,33.8426,33.8517,23075.0
2019-05-28 13:10:00,37.23,37.24,37.22,37.22,1745.0,33.8517,33.8608,33.8426,33.8426,1745.0
2019-05-28 13:15:00,37.22,37.24,37.22,37.22,11395.0,33.8426,33.8608,33.8426,33.8426,11395.0
2019-05-28 13:20:00,37.23,37.23,37.23,37.23,5540.0,33.8517,33.8517,33.8517,33.8517,5540.0
2019-05-28 13:25:00,37.22,37.22,37.18,37.19,11075.0,33.8426,33.8426,33.8063,33.8154,11075.0
2019-05-28 13:30:00,37.18,37.19,37.18,37.19,3425.0,33.8063,33.8154,33.8063,33.8154,3425.0
2019-05-28 13:35:00,37.18,37.2,37.18,37.19,13425.0,33.8063,33.8244,33.8063,33.8154,13425.0
2019-05-28 13:40:00,37.2,37.21,37.2,37.2,11465.0,33.8244,33.8335,33.8244,33.8244,11465.0
2019-05-28 13:45:00,37.2,37.21,37.2,37.2,10550.0,33.8244,33.8335,33.8244,33.8244,10550.0
2019-05-28 13:50:00,37.19,37.21,37.18,37.18,12920.0,33.8154,33.8335,33.8063,33.8063,12920.0
2019-05-28 13:55:00,37.19,37.19,37.18,37.19,20540.0,33.8154,33.8154,33.8063,33.8154,20540.0
2019-05-28 14:00:00,37.16,37.17,37.13,37.13,64970.0,33.7881,33.7972,33.7608,33.7608,64970.0
2019-05-28 14:05:00,37.13,37.15,37.13,37.14,14940.0,33.7608,33.779,33.7608,33.7699,14940.0
2019-05-28 14:10:00,37.14,37.14,37.11,37.13,33145.0,33.7699,33.7699,33.7426,33.7608,33145.0
2019-05-28 14:15:00,37.13,37.14,37.12,37.12,23535.0,33.7608,33.7699,33.7517,33.7517,23535.0
2019-05-28 14:20:00,37.12,37.12,37.1,37.1,25585.0,33.7517,33.7517,33.7335,33.7335,25585.0
2019-05-28 14:25:00,37.08,37.11,37.08,37.09,76155.0,33.7153,33.7426,33.7153,33.7244,76155.0
2019-05-28 14:30:00,37.08,37.11,37.08,37.11,30140.0,33.7153,33.7426,33.7153,33.7426,30140.0
2019-05-28 14:35:00,37.1,37.11,37.1,37.1,44715.0,33.7335,33.7426,33.7335,33.7335,44715.0
2019-05-28 14:40:00,37.1,37.1,37.05,37.06,62615.0,33.7335,33.7335,33.6881,33.6971,62615.0
2019-05-28 14:45:00,37.06,37.08,37.06,37.08,58350.0,33.6971,33.7153,33.6971,33.7153,58350.0
2019-05-28 14:50:00,37.07,37.07,37.04,37.04,65675.0,33.7062,33.7062,33.679,33.679,65675.0
2019-05-28 14:55:00,37.04,37.06,37.04,37.06,42230.0,33.679,33.6971,33.679,33.6971,42230.0
2019-05-28 15:00:00,37.05,37.05,37.02,37.02,28620.0,33.6881,33.6881,33.6608,33.6608,28620.0
2019-05-28 15:05:00,37.02,37.05,37.02,37.02,22400.0,33.6608,33.6881,33.6608,33.6608,22400.0
2019-05-28 15:10:00,37.02,37.02,36.99,37.01,20945.0,33.6608,33.6608,33.6335,33.6517,20945.0
2019-05-28 15:15:00,37.02,37.04,37.01,37.04,26355.0,33.6608,33.679,33.6517,33.679,26355.0
2019-05-28 15:20:00,37.05,37.05,37.01,37.04,20915.0,33.6881,33.6881,33.6517,33.679,20915.0
2019-05-28 15:25:00,37.04,37.04,36.99,36.99,38075.0,33.679,33.679,33.6335,33.6335,38075.0
2019-05-28 15:30:00,36.99,37.0,36.97,36.97,37615.0,33.6335,33.6426,33.6153,33.6153,37615.0
2019-05-28 15:35:00,36.97,36.98,36.93,36.96,36455.0,33.6153,33.6244,33.5789,33.6062,36455.0
2019-05-28 15:40:00,36.95,36.95,36.91,36.92,42905.0,33.5971,33.5971,33.5608,33.5699,42905.0
2019-05-28 15:45:00,36.92,36.96,36.92,36.96,19265.0,33.5699,33.6062,33.5699,33.6062,19265.0
2019-05-28 15:50:00,36.94,36.97,36.94,36.96,82265.0,33.588,33.6153,33.588,33.6062,82265.0
2019-05-28 15:55:00,36.96,36.97,36.88,36.88,219015.0,33.6062,33.6153,33.5335,33.5335,219015.0
2019-05-29 09:30:00,36.7,36.7,36.59,36.6,119360.0,33.3698,33.3698,33.2698,33.2789,119360.0
2019-05-29 09:35:00,36.59,36.59,36.48,36.48,64140.0,33.2698,33.2698,33.1698,33.1698,64140.0
2019-05-29 09:40:00,36.49,36.55,36.46,36.54,243570.0,33.1789,33.2334,33.1516,33.2243,243570.0
2019-05-29 09:45:00,36.54,36.54,36.5,36.51,19465.0,33.2243,33.2243,33.188,33.1971,19465.0
2019-05-29 09:50:00,36.51,36.51,36.46,36.47,27520.0,33.1971,33.1971,33.1516,33.1607,27520.0
2019-05-29 09:55:00,36.48,36.55,36.48,36.54,27965.0,33.1698,33.2334,33.1698,33.2243,27965.0
2019-05-29 10:00:00,36.55,36.59,36.55,36.59,71265.0,33.2334,33.2698,33.2334,33.2698,71265.0
2019-05-29 10:05:00,36.58,36.62,36.55,36.58,104865.0,33.2607,33.2971,33.2334,33.2607,104865.0
2019-05-29 10:10:00,36.6,36.65,36.58,36.65,45320.0,33.2789,33.3244,33.2607,33.3244,45320.0
2019-05-29 10:15:00,36.65,36.7,36.65,36.7,14125.0,33.3244,33.3698,33.3244,33.3698,14125.0
2019-05-29 10:20:00,36.71,36.71,36.66,36.68,26700.0,33.3789,33.3789,33.3334,33.3516,26700.0
2019-05-29 10:25:00,36.69,36.74,36.68,36.74,21655.0,33.3607,33.4062,33.3516,33.4062,21655.0
2019-05-29 10:30:00,36.76,36.76,36.75,36.75,10720.0,33.4244,33.4244,33.4153,33.4153,10720.0
2019-05-29 10:35:00,36.75,36.75,36.7,36.73,21745.0,33.4153,33.4153,33.3698,33.3971,21745.0
2019-05-29 10:40:00,36.7,36.72,36.69,36.69,22330.0,33.3698,33.388,33.3607,33.3607,22330.0
2019-05-29 10:45:00,36.68,36.71,36.66,36.69,32260.0,33.3516,33.3789,33.3334,33.3607,32260.0
2019-05-29 10:50:00,36.72,36.72,36.66,36.68,56895.0,33.388,33.388,33.3334,33.3516,56895.0
2019-05-29 10:55:00,36.68,36.72,36.66,36.68,58260.0,33.3516,33.388,33.3334,33.3516,58260.0
2019-05-29 11:00:00,36.65,36.7,36.63,36.68,52365.0,33.3244,33.3698,33.3062,33.3516,52365.0
2019-05-29 11:05:00,36.68,36.72,36.66,36.72,14905.0,33.3516,33.388,33.3334,33.388,14905.0
2019-05-29 11:10:00,36.7,36.71,36.63,36.64,28915.0,33.3698,33.3789,33.3062,33.3153,28915.0
2019-05-29 11:15:00,36.62,36.64,36.6,36.64,27795.0,33.2971,33.3153,33.2789,33.3153,27795.0
2019-05-29 11:20:00,36.61,36.63,36.57,36.58,19950.0,33.288,33.3062,33.2516,33.2607,19950.0
2019-05-29 11:25:00,36.59,36.61,36.58,36.6,15735.0,33.2698,33.288,33.2607,33.2789,15735.0
2019-05-29 11:30:00,36.62,36.64,36.57,36.59,55340.0,33.2971,33.3153,33.2516,33.2698,55340.0
2019-05-29 11:35:00,36.61,36.62,36.54,36.55,47990.0,33.288,33.2971,33.2243,33.2334,47990.0
2019-05-29 11:40:00,36.54,36.55,36.48,36.48,78300.0,33.2243,33.2334,33.1698,33.1698,78300.0
2019-05-29 11:45:00,36.48,36.5,36.48,36.5,84480.0,33.1698,33.188,33.1698,33.188,84480.0
2019-05-29 11:50:00,36.49,36.49,36.42,36.43,70315.0,33.1789,33.1789,33.1152,33.1243,70315.0
2019-05-29 11:55:00,36.44,36.48,36.44,36.46,51450.0,33.1334,33.1698,33.1334,33.1516,51450.0
2019-05-29 12:00:00,36.46,36.48,36.44,36.47,65740.0,33.1516,33.1698,33.1334,33.1607,65740.0
2019-05-29 12:05:00,36.48,36.53,36.48,36.52,19960.0,33.1698,33.2152,33.1698,33.2061,19960.0
2019-05-29 12:10:00,36.53,36.54,36.51,36.53,26315.0,33.2152,33.2243,33.1971,33.2152,26315.0
2019-05-29 12:15:00,36.53,36.55,36.51,36.55,126890.0,33.2152,33.2334,33.1971,33.2334,126890.0
2019-05-29 12:20:00,36.54,36.55,36.53,36.55,15895.0,33.2243,33.2334,33.2152,33.2334,15895.0
2019-05-29 12:25:00,36.56,36.62,36.56,36.61,70560.0,33.2425,33.2971,33.2425,33.288,70560.0
2019-05-29 12:30:00,36.6,36.63,36.6,36.61,31735.0,33.2789,33.3062,33.2789,33.288,31735.0
2019-05-29 12:35:00,36.62,36.63,36.59,36.61,41000.0,33.2971,33.3062,33.2698,33.288,41000.0
2019-05-29 12:40:00,36.61,36.62,36.59,36.62,26785.0,33.288,33.2971,33.2698,33.2971,26785.0
2019-05-29 12:45:00,36.62,36.63,36.6,36.62,13915.0,33.2971,33.3062,33.2789,33.2971,13915.0
2019-05-29 12:50:00,36.62,36.62,36.58,36.59,138025.0,33.2971,33.2971,33.2607,33.2698,138025.0
2019-05-29 12:55:00,36.58,36.58,36.55,36.56,59400.0,33.2607,33.2607,33.2334,33.2425,59400.0
2019-05-29 13:00:00,36.58,36.58,36.54,36.54,14020.0,33.2607,33.2607,33.2243,33.2243,14020.0
2019-05-29 13:05:00,36.55,36.67,36.54,36.67,79765.0,33.2334,33.3425,33.2243,33.3425,79765.0
2019-05-29 13:10:00,36.67,36.7,36.65,36.65,42880.0,33.3425,33.3698,33.3244,33.3244,42880.0
2019-05-29 13:15:00,36.65,36.65,36.62,36.63,21680.0,33.3244,33.3244,33.2971,33.3062,21680.0
2019-05-29 13:20:00,36.62,36.64,36.6,36.64,22300.0,33.2971,33.3153,33.2789,33.3153,22300.0
2019-05-29 13:25:00,36.66,36.66,36.64,36.66,14150.0,33.3334,33.3334,33.3153,33.3334,14150.0
2019-05-29 13:30:00,36.66,36.69,36.66,36.68,37450.0,33.3334,33.3607,33.3334,33.3516,37450.0
2019-05-29 13:35:00,36.66,36.69,36.66,36.69,9615.0,33.3334,33.3607,33.3334,33.3607,9615.0
2019-05-29 13:40:00,36.7,36.7,36.67,36.67,11930.0,33.3698,33.3698,33.3425,33.3425,11930.0
2019-05-29 13:45:00,36.67,36.71,36.67,36.71,18000.0,33.3425,33.3789,33.3425,33.3789,18000.0
2019-05-29 13:50:00,36.72,36.74,36.69,36.69,51780.0,33.388,33.4062,33.3607,33.3607,51780.0
2019-05-29 13:55:00,36.7,36.7,36.67,36.67,17940.0,33.3698,33.3698,33.3425,33.3425,17940.0
2019-05-29 14:00:00,36.68,36.7,36.67,36.68,50815.0,33.3516,33.3698,33.3425,33.3516,50815.0
2019-05-29 14:05:00,36.68,36.7,36.65,36.65,50895.0,33.3516,33.3698,33.3244,33.3244,50895.0
2019-05-29 14:10:00,36.65,36.66,36.62,36.63,16680.0,33.3244,33.3334,33.2971,33.3062,16680.0
2019-05-29 14:15:00,36.62,36.65,36.62,36.65,73295.0,33.2971,33.3244,33.2971,33.3244,73295.0
2019-05-29 14:20:00,36.64,36.66,36.64,36.65,35145.0,33.3153,33.3334,33.3153,33.3244,35145.0
2019-05-29 14:25:00,36.65,36.66,36.64,36.66,11205.0,33.3244,33.3334,33.3153,33.3334,11205.0
2019-05-29 14:30:00,36.66,36.66,36.6,36.62,56975.0,33.3334,33.3334,33.2789,33.2971,56975.0
2019-05-29 14:35:00,36.62,36.62,36.57,36.58,58775.0,33.2971,33.2971,33.2516,33.2607,58775.0
2019-05-29 14:40:00,36.56,36.56,36.53,36.53,31825.0,33.2425,33.2425,33.2152,33.2152,31825.0
2019-05-29 14:45:00,36.53,36.56,36.53,36.55,21560.0,33.2152,33.2425,33.2152,33.2334,21560.0
2019-05-29 14:50:00,36.54,36.54,36.5,36.51,65430.0,33.2243,33.2243,33.188,33.1971,65430.0
2019-05-29 14:55:00,36.51,36.56,36.5,36.56,50000.0,33.1971,33.2425,33.188,33.2425,50000.0
2019-05-29 15:00:00,36.55,36.55,36.49,36.5,36715.0,33.2334,33.2334,33.1789,33.188,36715.0
2019-05-29 15:05:00,36.5,36.53,36.48,36.53,50360.0,33.188,33.2152,33.1698,33.2152,50360.0
2019-05-29 15:10:00,36.52,36.57,36.52,36.57,32995.0,33.2061,33.2516,33.2061,33.2516,32995.0
2019-05-29 15:15:00,36.57,36.58,36.54,36.56,48285.0,33.2516,33.2607,33.2243,33.2425,48285.0
2019-05-29 15:20:00,36.57,36.61,36.56,36.59,43975.0,33.2516,33.288,33.2425,33.2698,43975.0
2019-05-29 15:25:00,36.6,36.62,36.58,36.62,35060.0,33.2789,33.2971,33.2607,33.2971,35060.0
2019-05-29 15:30:00,36.62,36.69,36.6,36.69,42510.0,33.2971,33.3607,33.2789,33.3607,42510.0
2019-05-29 15:35:00,36.69,36.73,36.69,36.71,147020.0,33.3607,33.3971,33.3607,33.3789,147020.0
2019-05-29 15:40:00,36.73,36.75,36.73,36.74,16375.0,33.3971,33.4153,33.3971,33.4062,16375.0
2019-05-29 15:45:00,36.73,36.73,36.7,36.7,60375.0,33.3971,33.3971,33.3698,33.3698,60375.0
2019-05-29 15:50:00,36.69,36.69,36.64,36.67,108170.0,33.3607,33.3607,33.3153,33.3425,108170.0
2019-05-29 15:55:00,36.67,36.7,36.65,36.65,365140.0,33.3425,33.3698,33.3244,33.3244,365140.0
2019-05-30 09:30:00,36.77,36.8,36.72,36.76,168095.0,33.4335,33.4607,33.388,33.4244,168095.0
2019-05-30 09:35:00,36.78,36.85,36.78,36.85,58525.0,33.4426,33.5062,33.4426,33.5062,58525.0
2019-05-30 09:40:00,36.87,36.93,36.85,36.93,37455.0,33.5244,33.5789,33.5062,33.5789,37455.0
2019-05-30 09:45:00,36.91,36.93,36.89,36.93,30050.0,33.5608,33.5789,33.5426,33.5789,30050.0
2019-05-30 09:50:00,36.92,36.95,36.92,36.95,75880.0,33.5699,33.5971,33.5699,33.5971,75880.0
2019-05-30 09:55:00,36.96,36.97,36.95,36.96,46795.0,33.6062,33.6153,33.5971,33.6062,46795.0
2019-05-30 10:00:00,36.96,36.98,36.94,36.98,40105.0,33.6062,33.6244,33.588,33.6244,40105.0
2019-05-30 10:05:00,36.97,36.97,36.9,36.91,131190.0,33.6153,33.6153,33.5517,33.5608,131190.0
2019-05-30 10:10:00,36.91,36.92,36.87,36.87,38210.0,33.5608,33.5699,33.5244,33.5244,38210.0
2019-05-30 10:15:00,36.9,36.9,36.88,36.88,12320.0,33.5517,33.5517,33.5335,33.5335,12320.0
2019-05-30 10:20:00,36.87,36.9,36.87,36.88,57870.0,33.5244,33.5517,33.5244,33.5335,57870.0
2019-05-30 10:25:00,36.88,36.9,36.88,36.89,6695.0,33.5335,33.5517,33.5335,33.5426,6695.0
2019-05-30 10:30:00,36.91,36.93,36.91,36.93,17145.0,33.5608,33.5789,33.5608,33.5789,17145.0
2019-05-30 10:35:00,36.93,36.93,36.88,36.89,39865.0,33.5789,33.5789,33.5335,33.5426,39865.0
2019-05-30 10:40:00,36.87,36.87,36.84,36.84,16875.0,33.5244,33.5244,33.4971,33.4971,16875.0
2019-05-30 10:45:00,36.84,36.84,36.8,36.81,82820.0,33.4971,33.4971,33.4607,33.4698,82820.0
2019-05-30 10:50:00,36.81,36.81,36.73,36.73,52825.0,33.4698,33.4698,33.3971,33.3971,52825.0
2019-05-30 10:55:00,36.73,36.77,36.73,36.76,52795.0,33.3971,33.4335,33.3971,33.4244,52795.0
2019-05-30 11:00:00,36.75,36.75,36.67,36.7,33710.0,33.4153,33.4153,33.3425,33.3698,33710.0
2019-05-30 11:05:00,36.7,36.72,36.67,36.72,67255.0,33.3698,33.388,33.3425,33.388,67255.0
2019-05-30 11:10:00,36.72,36.77,36.72,36.77,22130.0,33.388,33.4335,33.388,33.4335,22130.0
2019-05-30 11:15:00,36.77,36.77,36.72,36.72,38635.0,33.4335,33.4335,33.388,33.388,38635.0
2019-05-30 11:20:00,36.72,36.72,36.67,36.68,38780.0,33.388,33.388,33.3425,33.3516,38780.0
2019-05-30 11:25:00,36.69,36.71,36.69,36.69,79820.0,33.3607,33.3789,33.3607,33.3607,79820.0
2019-05-30 11:30:00,36.7,36.71,36.63,36.65,32970.0,33.3698,33.3789,33.3062,33.3244,32970.0
2019-05-30 11:35:00,36.65,36.67,36.65,36.65,7395.0,33.3244,33.3425,33.3244,33.3244,7395.0
2019-05-30 11:40:00,36.67,36.68,36.61,36.62,14040.0,33.3425,33.3516,33.288,33.2971,14040.0
2019-05-30 11:45:00,36.62,36.65,36.62,36.65,16325.0,33.2971,33.3244,33.2971,33.3244,16325.0
2019-05-30 11:50:00,36.65,36.65,36.61,36.63,24575.0,33.3244,33.3244,33.288,33.3062,24575.0
2019-05-30 11:55:00,36.63,36.66,36.62,36.66,39225.0,33.3062,33.3334,33.2971,33.3334,39225.0
2019-05-30 12:00:00,36.66,36.68,36.64,36.67,19270.0,33.3334,33.3516,33.3153,33.3425,19270.0
2019-05-30 12:05:00,36.64,36.67,36.63,36.64,12025.0,33.3153,33.3425,33.3062,33.3153,12025.0
2019-05-30 12:10:00,36.64,36.66,36.62,36.65,50100.0,33.3153,33.3334,33.2971,33.3244,50100.0
2019-05-30 12:15:00,36.66,36.69,36.65,36.66,19475.0,33.3334,33.3607,33.3244,33.3334,19475.0
2019-05-30 12:20:00,36.65,36.69,36.65,36.69,52610.0,33.3244,33.3607,33.3244,33.3607,52610.0
2019-05-30 12:25:00,36.69,36.69,36.65,36.65,29650.0,33.3607,33.3607,33.3244,33.3244,29650.0
2019-05-30 12:30:00,36.64,36.65,36.62,36.65,19730.0,33.3153,33.3244,33.2971,33.3244,19730.0
2019-05-30 12:35:00,36.65,36.71,36.64,36.7,29075.0,33.3244,33.3789,33.3153,33.3698,29075.0
2019-05-30 12:40:00,36.71,36.72,36.69,36.71,43420.0,33.3789,33.388,33.3607,33.3789,43420.0
2019-05-30 12:45:00,36.71,36.73,36.7,36.72,80065.0,33.3789,33.3971,33.3698,33.388,80065.0
2019-05-30 12:50:00,36.74,36.74,36.72,36.72,9950.0,33.4062,33.4062,33.388,33.388,9950.0
2019-05-30 12:55:00,36.71,36.71,36.69,36.69,39635.0,33.3789,33.3789,33.3607,33.3607,39635.0
2019-05-30 13:00:00,36.7,36.7,36.66,36.67,38370.0,33.3698,33.3698,33.3334,33.3425,38370.0
2019-05-30 13:05:00,36.66,36.66,36.63,36.63,3750.0,33.3334,33.3334,33.3062,33.3062,3750.0
2019-05-30 13:10:00,36.65,36.66,36.64,36.64,20810.0,33.3244,33.3334,33.3153,33.3153,20810.0
2019-05-30 13:15:00,36.65,36.65,36.62,36.63,21230.0,33.3244,33.3244,33.2971,33.3062,21230.0
2019-05-30 13:20:00,36.64,36.65,36.62,36.63,13725.0,33.3153,33.3244,33.2971,33.3062,13725.0
2019-05-30 13:25:00,36.63,36.63,36.6,36.61,10415.0,33.3062,33.3062,33.2789,33.288,10415.0
2019-05-30 13:30:00,36.62,36.62,36.57,36.57,14540.0,33.2971,33.2971,33.2516,33.2516,14540.0
2019-05-30 13:35:00,36.58,36.59,36.55,36.59,29270.0,33.2607,33.2698,33.2334,33.2698,29270.0
2019-05-30 13:40:00,36.57,36.59,36.57,36.57,19290.0,33.2516,33.2698,33.2516,33.2516,19290.0
2019-05-30 13:45:00,36.57,36.59,36.56,36.58,26600.0,33.2516,33.2698,33.2425,33.2607,26600.0
2019-05-30 13:50:00,36.59,36.6,36.59,36.59,58620.0,33.2698,33.2789,33.2698,33.2698,58620.0
2019-05-30 13:55:00,36.6,36.61,36.59,36.6,56660.0,33.2789,33.288,33.2698,33.2789,56660.0
2019-05-30 14:00:00,36.61,36.64,36.61,36.62,12805.0,33.288,33.3153,33.288,33.2971,12805.0
2019-05-30 14:05:00,36.61,36.61,36.59,36.59,9480.0,33.288,33.288,33.2698,33.2698,9480.0
2019-05-30 14:10:00,36.59,36.59,36.56,36.56,49575.0,33.2698,33.2698,33.2425,33.2425,49575.0
2019-05-30 14:15:00,36.56,36.58,36.55,36.57,47065.0,33.2425,33.2607,33.2334,33.2516,47065.0
2019-05-30 14:20:00,36.58,36.58,36.52,36.53,92645.0,33.2607,33.2607,33.2061,33.2152,92645.0
2019-05-30 14:25:00,36.52,36.53,36.51,36.52,49360.0,33.2061,33.2152,33.1971,33.2061,49360.0
2019-05-30 14:30:00,36.51,36.52,36.49,36.49,16410.0,33.1971,33.2061,33.1789,33.1789,16410.0
2019-05-30 14:35:00,36.5,36.5,36.44,36.44,17210.0,33.188,33.188,33.1334,33.1334,17210.0
2019-05-30 14:40:00,36.44,36.46,36.43,36.43,24700.0,33.1334,33.1516,33.1243,33.1243,24700.0
2019-05-30 14:45:00,36.42,36.47,36.42,36.47,94330.0,33.1152,33.1607,33.1152,33.1607,94330.0
2019-05-30 14:50:00,36.46,36.5,36.45,36.5,53335.0,33.1516,33.188,33.1425,33.188,53335.0
2019-05-30 14:55:00,36.5,36.54,36.5,36.53,74605.0,33.188,33.2243,33.188,33.2152,74605.0
2019-05-30 15:00:00,36.53,36.53,36.48,36.48,79110.0,33.2152,33.2152,33.1698,33.1698,79110.0
2019-05-30 15:05:00,36.47,36.5,36.43,36.46,111740.0,33.1607,33.188,33.1243,33.1516,111740.0
2019-05-30 15:10:00,36.46,36.5,36.45,36.49,118730.0,33.1516,33.188,33.1425,33.1789,118730.0
2019-05-30 15:15:00,36.48,36.5,36.47,36.48,205405.0,33.1698,33.188,33.1607,33.1698,205405.0
2019-05-30 15:20:00,36.47,36.51,36.47,36.5,161620.0,33.1607,33.1971,33.1607,33.188,161620.0
2019-05-30 15:25:00,36.51,36.56,36.49,36.54,169290.0,33.1971,33.2425,33.1789,33.2243,169290.0
2019-05-30 15:30:00,36.54,36.55,36.51,36.55,303505.0,33.2243,33.2334,33.1971,33.2334,303505.0
2019-05-30 15:35:00,36.55,36.64,36.55,36.61,193440.0,33.2334,33.3153,33.2334,33.288,193440.0
2019-05-30 15:40:00,36.61,36.62,36.59,36.61,171890.0,33.288,33.2971,33.2698,33.288,171890.0
2019-05-30 15:45:00,36.6,36.63,36.58,36.62,176820.0,33.2789,33.3062,33.2607,33.2971,176820.0
2019-05-30 15:50:00,36.62,36.62,36.58,36.58,292515.0,33.2971,33.2971,33.2607,33.2607,292515.0
2019-05-30 15:55:00,36.59,36.61,36.57,36.6,624145.0,33.2698,33.288,33.2516,33.2789,624145.0
2019-05-31 09:30:00,36.2,36.2,36.13,36.13,249990.0,32.9152,32.9152,32.8515,32.8515,249990.0
2019-05-31 09:35:00,36.13,36.18,36.13,36.15,70690.0,32.8515,32.897,32.8515,32.8697,70690.0
2019-05-31 09:40:00,36.14,36.15,36.08,36.12,81695.0,32.8606,32.8697,32.8061,32.8424,81695.0
2019-05-31 09:45:00,36.14,36.16,36.1,36.1,49430.0,32.8606,32.8788,32.8243,32.8243,49430.0
2019-05-31 09:50:00,36.09,36.1,36.06,36.09,80715.0,32.8152,32.8243,32.7879,32.8152,80715.0
2019-05-31 09:55:00,36.09,36.14,36.08,36.14,25435.0,32.8152,32.8606,32.8061,32.8606,25435.0
2019-05-31 10:00:00,36.13,36.15,36.12,36.14,15365.0,32.8515,32.8697,32.8424,32.8606,15365.0
2019-05-31 10:05:00,36.13,36.17,36.12,36.13,73820.0,32.8515,32.8879,32.8424,32.8515,73820.0
2019-05-31 10:10:00,36.13,36.13,36.07,36.09,62025.0,32.8515,32.8515,32.797,32.8152,62025.0
2019-05-31 10:15:00,36.09,36.12,36.09,36.1,52830.0,32.8152,32.8424,32.8152,32.8243,52830.0
2019-05-31 10:20:00,36.11,36.17,36.1,36.17,19595.0,32.8334,32.8879,32.8243,32.8879,19595.0
2019-05-31 10:25:00,36.17,36.21,36.17,36.21,39650.0,32.8879,32.9243,32.8879,32.9243,39650.0
2019-05-31 10:30:00,36.22,36.26,36.2,36.25,48100.0,32.9334,32.9697,32.9152,32.9606,48100.0
2019-05-31 10:35:00,36.25,36.28,36.24,36.28,39945.0,32.9606,32.9879,32.9516,32.9879,39945.0
2019-05-31 10:40:00,36.28,36.28,36.24,36.25,25025.0,32.9879,32.9879,32.9516,32.9606,25025.0
2019-05-31 10:45:00,36.26,36.32,36.24,36.32,38425.0,32.9697,33.0243,32.9516,33.0243,38425.0
2019-05-31 10:50:00,36.32,36.34,36.31,36.31,18245.0,33.0243,33.0425,33.0152,33.0152,18245.0
2019-05-31 10:55:00,36.32,36.33,36.29,36.33,13160.0,33.0243,33.0334,32.997,33.0334,13160.0
2019-05-31 11:00:00,36.31,36.35,36.31,36.31,22585.0,33.0152,33.0516,33.0152,33.0152,22585.0
2019-05-31 11:05:00,36.31,36.34,36.31,36.34,8520.0,33.0152,33.0425,33.0152,33.0425,8520.0
2019-05-31 11:10:00,36.33,36.34,36.32,36.32,26475.0,33.0334,33.0425,33.0243,33.0243,26475.0
2019-05-31 11:15:00,36.32,36.35,36.32,36.32,45205.0,33.0243,33.0516,33.0243,33.0243,45205.0
2019-05-31 11:20:00,36.32,36.37,36.31,36.37,72305.0,33.0243,33.0698,33.0152,33.0698,72305.0
2019-05-31 11:25:00,36.36,36.38,36.34,36.37,52310.0,33.0607,33.0789,33.0425,33.0698,52310.0
2019-05-31 11:30:00,36.37,36.39,36.36,36.38,94585.0,33.0698,33.0879,33.0607,33.0789,94585.0
2019-05-31 11:35:00,36.38,36.39,36.34,36.37,83130.0,33.0789,33.0879,33.0425,33.0698,83130.0
2019-05-31 11:40:00,36.37,36.38,36.36,36.37,51645.0,33.0698,33.0789,33.0607,33.0698,51645.0
2019-05-31 11:45:00,36.36,36.39,36.36,36.38,51935.0,33.0607,33.0879,33.0607,33.0789,51935.0
2019-05-31 11:50:00,36.39,36.4,36.38,36.38,14660.0,33.0879,33.097,33.0789,33.0789,14660.0
2019-05-31 11:55:00,36.36,36.39,36.36,36.39,25340.0,33.0607,33.0879,33.0607,33.0879,25340.0
2019-05-31 12:00:00,36.38,36.39,36.34,36.36,57725.0,33.0789,33.0879,33.0425,33.0607,57725.0
2019-05-31 12:05:00,36.36,36.37,36.35,36.37,56975.0,33.0607,33.0698,33.0516,33.0698,56975.0
2019-05-31 12:10:00,36.36,36.36,36.34,36.34,12310.0,33.0607,33.0607,33.0425,33.0425,12310.0
2019-05-31 12:15:00,36.34,36.34,36.31,36.33,20810.0,33.0425,33.0425,33.0152,33.0334,20810.0
2019-05-31 12:20:00,36.34,36.34,36.28,36.28,63100.0,33.0425,33.0425,32.9879,32.9879,63100.0
2019-05-31 12:25:00,36.28,36.29,36.26,36.27,66015.0,32.9879,32.997,32.9697,32.9788,66015.0
2019-05-31 12:30:00,36.27,36.28,36.25,36.28,20550.0,32.9788,32.9879,32.9606,32.9879,20550.0
2019-05-31 12:35:00,36.27,36.29,36.25,36.26,40325.0,32.9788,32.997,32.9606,32.9697,40325.0
2019-05-31 12:40:00,36.27,36.27,36.24,36.26,48445.0,32.9788,32.9788,32.9516,32.9697,48445.0
2019-05-31 12:45:00,36.25,36.28,36.24,36.26,37870.0,32.9606,32.9879,32.9516,32.9697,37870.0
2019-05-31 12:50:00,36.27,36.28,36.25,36.25,34095.0,32.9788,32.9879,32.9606,32.9606,34095.0
2019-05-31 12:55:00,36.25,36.26,36.21,36.24,24265.0,32.9606,32.9697,32.9243,32.9516,24265.0
2019-05-31 13:00:00,36.24,36.25,36.23,36.24,19945.0,32.9516,32.9606,32.9425,32.9516,19945.0
2019-05-31 13:05:00,36.25,36.27,36.23,36.27,10005.0,32.9606,32.9788,32.9425,32.9788,10005.0
2019-05-31 13:10:00,36.26,36.31,36.26,36.31,18405.0,32.9697,33.0152,32.9697,33.0152,18405.0
2019-05-31 13:15:00,36.3,36.31,36.29,36.3,18395.0,33.0061,33.0152,32.997,33.0061,18395.0
2019-05-31 13:20:00,36.32,36.33,36.31,36.32,20580.0,33.0243,33.0334,33.0152,33.0243,20580.0
2019-05-31 13:25:00,36.31,36.33,36.3,36.33,33215.0,33.0152,33.0334,33.0061,33.0334,33215.0
2019-05-31 13:30:00,36.33,36.35,36.32,36.34,34580.0,33.0334,33.0516,33.0243,33.0425,34580.0
2019-05-31 13:35:00,36.34,36.35,36.33,36.34,27225.0,33.0425,33.0516,33.0334,33.0425,27225.0
2019-05-31 13:40:00,36.34,36.34,36.33,36.34,69815.0,33.0425,33.0425,33.0334,33.0425,69815.0
2019-05-31 13:45:00,36.34,36.35,36.34,36.35,17665.0,33.0425,33.0516,33.0425,33.0516,17665.0
2019-05-31 13:50:00,36.34,36.34,36.31,36.34,33345.0,33.0425,33.0425,33.0152,33.0425,33345.0
2019-05-31 13:55:00,36.35,36.36,36.34,36.34,37710.0,33.0516,33.0607,33.0425,33.0425,37710.0
2019-05-31 14:00:00,36.34,36.36,36.29,36.3,34490.0,33.0425,33.0607,32.997,33.0061,34490.0
2019-05-31 14:05:00,36.29,36.29,36.28,36.29,15365.0,32.997,32.997,32.9879,32.997,15365.0
2019-05-31 14:10:00,36.29,36.3,36.25,36.26,23790.0,32.997,33.0061,32.9606,32.9697,23790.0
2019-05-31 14:15:00,36.26,36.27,36.25,36.26,19165.0,32.9697,32.9788,32.9606,32.9697,19165.0
2019-05-31 14:20:00,36.25,36.26,36.24,36.25,19125.0,32.9606,32.9697,32.9516,32.9606,19125.0
2019-05-31 14:25:00,36.24,36.24,36.22,36.23,24435.0,32.9516,32.9516,32.9334,32.9425,24435.0
2019-05-31 14:30:00,36.23,36.24,36.21,36.21,46160.0,32.9425,32.9516,32.9243,32.9243,46160.0
2019-05-31 14:35:00,36.21,36.22,36.19,36.21,27140.0,32.9243,32.9334,32.9061,32.9243,27140.0
2019-05-31 14:40:00,36.21,36.26,36.21,36.26,53395.0,32.9243,32.9697,32.9243,32.9697,53395.0
2019-05-31 14:45:00,36.26,36.29,36.25,36.25,55555.0,32.9697,32.997,32.9606,32.9606,55555.0
2019-05-31 14:50:00,36.27,36.29,36.26,36.28,21505.0,32.9788,32.997,32.9697,32.9879,21505.0
2019-05-31 14:55:00,36.28,36.29,36.27,36.27,23895.0,32.9879,32.997,32.9788,32.9788,23895.0
2019-05-31 15:00:00,36.27,36.27,36.2,36.21,53460.0,32.9788,32.9788,32.9152,32.9243,53460.0
2019-05-31 15:05:00,36.22,36.24,36.21,36.23,39385.0,32.9334,32.9516,32.9243,32.9425,39385.0
2019-05-31 15:10:00,36.23,36.24,36.22,36.23,64580.0,32.9425,32.9516,32.9334,32.9425,64580.0
2019-05-31 15:15:00,36.24,36.25,36.21,36.21,91520.0,32.9516,32.9606,32.9243,32.9243,91520.0
2019-05-31 15:20:00,36.21,36.22,36.17,36.19,67140.0,32.9243,32.9334,32.8879,32.9061,67140.0
2019-05-31 15:25:00,36.17,36.19,36.15,36.19,47045.0,32.8879,32.9061,32.8697,32.9061,47045.0
2019-05-31 15:30:00,36.18,36.22,36.17,36.2,83770.0,32.897,32.9334,32.8879,32.9152,83770.0
2019-05-31 15:35:00,36.21,36.21,36.17,36.18,186020.0,32.9243,32.9243,32.8879,32.897,186020.0
2019-05-31 15:40:00,36.19,36.21,36.18,36.2,140810.0,32.9061,32.9243,32.897,32.9152,140810.0
2019-05-31 15:45:00,36.2,36.24,36.2,36.24,59730.0,32.9152,32.9516,32.9152,32.9516,59730.0
2019-05-31 15:50:00,36.23,36.24,36.21,36.23,457600.0,32.9425,32.9516,32.9243,32.9425,457600.0
2019-05-31 15:55:00,36.23,36.25,36.21,36.23,636125.0,32.9425,32.9606,32.9243,32.9425,636125.0
2019-06-03 09:30:00,36.28,36.38,36.27,36.38,85655.0,32.9879,33.0789,32.9788,33.0789,85655.0
2019-06-03 09:35:00,36.38,36.42,36.37,36.37,30285.0,33.0789,33.1152,33.0698,33.0698,30285.0
2019-06-03 09:40:00,36.38,36.43,36.38,36.43,72280.0,33.0789,33.1243,33.0789,33.1243,72280.0
2019-06-03 09:45:00,36.41,36.41,36.31,36.34,15695.0,33.1061,33.1061,33.0152,33.0425,15695.0
2019-06-03 09:50:00,36.34,36.4,36.34,36.39,19825.0,33.0425,33.097,33.0425,33.0879,19825.0
2019-06-03 09:55:00,36.35,36.37,36.33,36.35,10000.0,33.0516,33.0698,33.0334,33.0516,10000.0
2019-06-03 10:00:00,36.33,36.36,36.27,36.34,46480.0,33.0334,33.0607,32.9788,33.0425,46480.0
2019-06-03 10:05:00,36.33,36.47,36.33,36.45,163880.0,33.0334,33.1607,33.0334,33.1425,163880.0
2019-06-03 10:10:00,36.44,36.45,36.42,36.42,21780.0,33.1334,33.1425,33.1152,33.1152,21780.0
2019-06-03 10:15:00,36.42,36.49,36.42,36.47,18515.0,33.1152,33.1789,33.1152,33.1607,18515.0
2019-06-03 10:20:00,36.52,36.52,36.5,36.52,69075.0,33.2061,33.2061,33.188,33.2061,69075.0
2019-06-03 10:25:00,36.52,36.57,36.52,36.57,75810.0,33.2061,33.2516,33.2061,33.2516,75810.0
2019-06-03 10:30:00,36.57,36.61,36.57,36.61,7780.0,33.2516,33.288,33.2516,33.288,7780.0
2019-06-03 10:35:00,36.59,36.63,36.57,36.62,25875.0,33.2698,33.3062,33.2516,33.2971,25875.0
2019-06-03 10:40:00,36.62,36.64,36.61,36.64,25270.0,33.2971,33.3153,33.288,33.3153,25270.0
2019-06-03 10:45:00,36.62,36.62,36.55,36.55,17125.0,33.2971,33.2971,33.2334,33.2334,17125.0
2019-06-03 10:50:00,36.54,36.57,36.52,36.57,20385.0,33.2243,33.2516,33.2061,33.2516,20385.0
2019-06-03 10:55:00,36.58,36.61,36.57,36.61,100980.0,33.2607,33.288,33.2516,33.288,100980.0
2019-06-03 11:00:00,36.61,36.62,36.56,36.59,77300.0,33.288,33.2971,33.2425,33.2698,77300.0
2019-06-03 11:05:00,36.59,36.59,36.49,36.52,56015.0,33.2698,33.2698,33.1789,33.2061,56015.0
2019-06-03 11:10:00,36.5,36.53,36.44,36.44,25865.0,33.188,33.2152,33.1334,33.1334,25865.0
2019-06-03 11:15:00,36.47,36.48,36.44,36.48,41375.0,33.1607,33.1698,33.1334,33.1698,41375.0
2019-06-03 11:20:00,36.45,36.47,36.43,36.47,250370.0,33.1425,33.1607,33.1243,33.1607,250370.0
2019-06-03 11:25:00,36.45,36.47,36.43,36.45,98125.0,33.1425,33.1607,33.1243,33.1425,98125.0
2019-06-03 11:30:00,36.47,36.49,36.46,36.46,27270.0,33.1607,33.1789,33.1516,33.1516,27270.0
2019-06-03 11:35:00,36.47,36.47,36.43,36.47,75885.0,33.1607,33.1607,33.1243,33.1607,75885.0
2019-06-03 11:40:00,36.47,36.49,36.43,36.46,44470.0,33.1607,33.1789,33.1243,33.1516,44470.0
2019-06-03 11:45:00,36.47,36.48,36.43,36.44,17445.0,33.1607,33.1698,33.1243,33.1334,17445.0
2019-06-03 11:50:00,36.44,36.46,36.42,36.44,37280.0,33.1334,33.1516,33.1152,33.1334,37280.0
2019-06-03 11:55:00,36.42,36.43,36.41,36.42,26660.0,33.1152,33.1243,33.1061,33.1152,26660.0
2019-06-03 12:00:00,36.42,36.46,36.42,36.42,24230.0,33.1152,33.1516,33.1152,33.1152,24230.0
2019-06-03 12:05:00,36.39,36.39,36.37,36.38,26860.0,33.0879,33.0879,33.0698,33.0789,26860.0
2019-06-03 12:10:00,36.37,36.38,36.33,36.35,12530.0,33.0698,33.0789,33.0334,33.0516,12530.0
2019-06-03 12:15:00,36.34,36.35,36.33,36.34,24165.0,33.0425,33.0516,33.0334,33.0425,24165.0
2019-06-03 12:20:00,36.35,36.35,36.3,36.31,41950.0,33.0516,33.0516,33.0061,33.0152,41950.0
2019-06-03 12:25:00,36.3,36.33,36.28,36.28,54220.0,33.0061,33.0334,32.9879,32.9879,54220.0
2019-06-03 12:30:00,36.28,36.32,36.25,36.25,85045.0,32.9879,33.0243,32.9606,32.9606,85045.0
2019-06-03 12:35:00,36.26,36.32,36.26,36.32,15655.0,32.9697,33.0243,32.9697,33.0243,15655.0
2019-06-03 12:40:00,36.31,36.33,36.3,36.32,23970.0,33.0152,33.0334,33.0061,33.0243,23970.0
2019-06-03 12:45:00,36.32,36.35,36.3,36.35,23280.0,33.0243,33.0516,33.0061,33.0516,23280.0
2019-06-03 12:50:00,36.35,36.36,36.32,36.35,13705.0,33.0516,33.0607,33.0243,33.0516,13705.0
2019-06-03 12:55:00,36.37,36.37,36.34,36.34,14160.0,33.0698,33.0698,33.0425,33.0425,14160.0
2019-06-03 13:00:00,36.34,36.35,36.28,36.34,18210.0,33.0425,33.0516,32.9879,33.0425,18210.0
2019-06-03 13:05:00,36.35,36.4,36.33,36.4,54100.0,33.0516,33.097,33.0334,33.097,54100.0
2019-06-03 13:10:00,36.39,36.43,36.39,36.43,5280.0,33.0879,33.1243,33.0879,33.1243,5280.0
2019-06-03 13:15:00,36.42,36.44,36.41,36.41,42280.0,33.1152,33.1334,33.1061,33.1061,42280.0
2019-06-03 13:20:00,36.43,36.43,36.4,36.42,11030.0,33.1243,33.1243,33.097,33.1152,11030.0
2019-06-03 13:25:00,36.43,36.58,36.43,36.48,193390.0,33.1243,33.2607,33.1243,33.1698,193390.0
2019-06-03 13:30:00,36.47,36.47,36.36,36.39,79325.0,33.1607,33.1607,33.0607,33.0879,79325.0
2019-06-03 13:35:00,36.42,36.42,36.37,36.39,7475.0,33.1152,33.1152,33.0698,33.0879,7475.0
2019-06-03 13:40:00,36.39,36.5,36.38,36.48,22830.0,33.0879,33.188,33.0789,33.1698,22830.0
2019-06-03 13:45:00,36.47,36.51,36.46,36.48,94785.0,33.1607,33.1971,33.1516,33.1698,94785.0
2019-06-03 13:50:00,36.48,36.53,36.48,36.52,44580.0,33.1698,33.2152,33.1698,33.2061,44580.0
2019-06-03 13:55:00,36.49,36.6,36.49,36.58,47670.0,33.1789,33.2789,33.1789,33.2607,47670.0
2019-06-03 14:00:00,36.57,36.62,36.56,36.61,70435.0,33.2516,33.2971,33.2425,33.288,70435.0
2019-06-03 14:05:00,36.62,36.62,36.58,36.62,47125.0,33.2971,33.2971,33.2607,33.2971,47125.0
2019-06-03 14:10:00,36.63,36.63,36.56,36.59,56070.0,33.3062,33.3062,33.2425,33.2698,56070.0
2019-06-03 14:15:00,36.57,36.58,36.53,36.55,377730.0,33.2516,33.2607,33.2152,33.2334,377730.0
2019-06-03 14:20:00,36.54,36.59,36.54,36.57,205115.0,33.2243,33.2698,33.2243,33.2516,205115.0
2019-06-03 14:25:00,36.57,36.58,36.54,36.55,53275.0,33.2516,33.2607,33.2243,33.2334,53275.0
2019-06-03 14:30:00,36.58,36.6,36.54,36.54,109800.0,33.2607,33.2789,33.2243,33.2243,109800.0
2019-06-03 14:35:00,36.55,36.55,36.5,36.53,99330.0,33.2334,33.2334,33.188,33.2152,99330.0
2019-06-03 14:40:00,36.54,36.54,36.51,36.53,57460.0,33.2243,33.2243,33.1971,33.2152,57460.0
2019-06-03 14:45:00,36.54,36.55,36.49,36.52,68375.0,33.2243,33.2334,33.1789,33.2061,68375.0
2019-06-03 14:50:00,36.5,36.5,36.45,36.46,126270.0,33.188,33.188,33.1425,33.1516,126270.0
2019-06-03 14:55:00,36.46,36.48,36.42,36.46,211470.0,33.1516,33.1698,33.1152,33.1516,211470.0
2019-06-03 15:00:00,36.45,36.45,36.35,36.35,222555.0,33.1425,33.1425,33.0516,33.0516,222555.0
2019-06-03 15:05:00,36.36,36.4,36.36,36.37,132270.0,33.0607,33.097,33.0607,33.0698,132270.0
2019-06-03 15:10:00,36.36,36.41,36.33,36.41,85435.0,33.0607,33.1061,33.0334,33.1061,85435.0
2019-06-03 15:15:00,36.41,36.43,36.36,36.39,104735.0,33.1061,33.1243,33.0607,33.0879,104735.0
2019-06-03 15:20:00,36.38,36.47,36.38,36.43,208680.0,33.0789,33.1607,33.0789,33.1243,208680.0
2019-06-03 15:25:00,36.42,36.42,36.33,36.34,213465.0,33.1152,33.1152,33.0334,33.0425,213465.0
2019-06-03 15:30:00,36.34,36.36,36.29,36.36,206210.0,33.0425,33.0607,32.997,33.0607,206210.0
2019-06-03 15:35:00,36.35,36.4,36.35,36.36,65990.0,33.0516,33.097,33.0516,33.0607,65990.0
2019-06-03 15:40:00,36.38,36.42,36.37,36.41,128725.0,33.0789,33.1152,33.0698,33.1061,128725.0
2019-06-03 15:45:00,36.42,36.43,36.36,36.37,137410.0,33.1152,33.1243,33.0607,33.0698,137410.0
2019-06-03 15:50:00,36.38,36.44,36.38,36.42,139750.0,33.0789,33.1334,33.0789,33.1152,139750.0
2019-06-03 15:55:00,36.42,36.53,36.42,36.47,531425.0,33.1152,33.2152,33.1152,33.1607,531425.0
2019-06-04 09:30:00,36.83,36.91,36.79,36.91,134610.0,33.488,33.5608,33.4516,33.5608,134610.0
2019-06-04 09:35:00,36.92,36.93,36.85,36.86,51525.0,33.5699,33.5789,33.5062,33.5153,51525.0
2019-06-04 09:40:00,36.88,36.91,36.88,36.9,14440.0,33.5335,33.5608,33.5335,33.5517,14440.0
2019-06-04 09:45:00,36.91,36.92,36.85,36.85,13555.0,33.5608,33.5699,33.5062,33.5062,13555.0
2019-06-04 09:50:00,36.86,36.87,36.81,36.87,58755.0,33.5153,33.5244,33.4698,33.5244,58755.0
2019-06-04 09:55:00,36.88,36.93,36.88,36.9,21180.0,33.5335,33.5789,33.5335,33.5517,21180.0
2019-06-04 10:00:00,36.9,36.93,36.89,36.91,33245.0,33.5517,33.5789,33.5426,33.5608,33245.0
2019-06-04 10:05:00,36.91,36.91,36.87,36.87,13850.0,33.5608,33.5608,33.5244,33.5244,13850.0
2019-06-04 10:10:00,36.89,36.89,36.85,36.88,9495.0,33.5426,33.5426,33.5062,33.5335,9495.0
2019-06-04 10:15:00,36.89,36.91,36.87,36.89,28960.0,33.5426,33.5608,33.5244,33.5426,28960.0
2019-06-04 10:20:00,36.89,36.92,36.85,36.9,48230.0,33.5426,33.5699,33.5062,33.5517,48230.0
2019-06-04 10:25:00,36.91,36.99,36.91,36.98,23775.0,33.5608,33.6335,33.5608,33.6244,23775.0
2019-06-04 10:30:00,36.98,37.01,36.97,37.01,20890.0,33.6244,33.6517,33.6153,33.6517,20890.0
2019-06-04 10:35:00,36.99,36.99,36.94,36.94,20625.0,33.6335,33.6335,33.588,33.588,20625.0
2019-06-04 10:40:00,36.93,36.93,36.91,36.93,18860.0,33.5789,33.5789,33.5608,33.5789,18860.0
2019-06-04 10:45:00,36.91,36.92,36.85,36.9,34360.0,33.5608,33.5699,33.5062,33.5517,34360.0
2019-06-04 10:50:00,36.91,36.94,36.89,36.93,57030.0,33.5608,33.588,33.5426,33.5789,57030.0
2019-06-04 10:55:00,36.93,37.0,36.93,36.99,39145.0,33.5789,33.6426,33.5789,33.6335,39145.0
2019-06-04 11:00:00,37.0,37.06,36.99,37.06,79845.0,33.6426,33.6971,33.6335,33.6971,79845.0
2019-06-04 11:05:00,37.08,37.09,37.06,37.07,20715.0,33.7153,33.7244,33.6971,33.7062,20715.0
2019-06-04 11:10:00,37.07,37.07,37.01,37.01,34335.0,33.7062,33.7062,33.6517,33.6517,34335.0
2019-06-04 11:15:00,37.03,37.05,37.02,37.04,39685.0,33.6699,33.6881,33.6608,33.679,39685.0
2019-06-04 11:20:00,37.05,37.1,37.04,37.1,22220.0,33.6881,33.7335,33.679,33.7335,22220.0
2019-06-04 11:25:00,37.09,37.1,37.09,37.09,10455.0,33.7244,33.7335,33.7244,33.7244,10455.0
2019-06-04 11:30:00,37.08,37.11,37.06,37.11,14940.0,33.7153,33.7426,33.6971,33.7426,14940.0
2019-06-04 11:35:00,37.11,37.14,37.09,37.12,25985.0,33.7426,33.7699,33.7244,33.7517,25985.0
2019-06-04 11:40:00,37.13,37.14,37.11,37.11,20205.0,33.7608,33.7699,33.7426,33.7426,20205.0
2019-06-04 11:45:00,37.12,37.14,37.1,37.13,15345.0,33.7517,33.7699,33.7335,33.7608,15345.0
2019-06-04 11:50:00,37.12,37.14,37.11,37.13,14410.0,33.7517,33.7699,33.7426,33.7608,14410.0
2019-06-04 11:55:00,37.13,37.16,37.11,37.13,37390.0,33.7608,33.7881,33.7426,33.7608,37390.0
2019-06-04 12:00:00,37.14,37.14,37.09,37.1,28950.0,33.7699,33.7699,33.7244,33.7335,28950.0
2019-06-04 12:05:00,37.09,37.12,37.08,37.1,31295.0,33.7244,33.7517,33.7153,33.7335,31295.0
2019-06-04 12:10:00,37.12,37.12,37.09,37.12,20305.0,33.7517,33.7517,33.7244,33.7517,20305.0
2019-06-04 12:15:00,37.1,37.13,37.08,37.13,6560.0,33.7335,33.7608,33.7153,33.7608,6560.0
2019-06-04 12:20:00,37.13,37.13,37.11,37.13,19495.0,33.7608,33.7608,33.7426,33.7608,19495.0
2019-06-04 12:25:00,37.13,37.14,37.12,37.12,13470.0,33.7608,33.7699,33.7517,33.7517,13470.0
2019-06-04 12:30:00,37.13,37.14,37.1,37.11,26535.0,33.7608,33.7699,33.7335,33.7426,26535.0
2019-06-04 12:35:00,37.11,37.13,37.1,37.12,24790.0,33.7426,33.7608,33.7335,33.7517,24790.0
2019-06-04 12:40:00,37.13,37.16,37.11,37.16,19445.0,33.7608,33.7881,33.7426,33.7881,19445.0
2019-06-04 12:45:00,37.15,37.18,37.15,37.18,33660.0,33.779,33.8063,33.779,33.8063,33660.0
2019-06-04 12:50:00,37.19,37.23,37.19,37.22,44555.0,33.8154,33.8517,33.8154,33.8426,44555.0
2019-06-04 12:55:00,37.22,37.24,37.21,37.21,45295.0,33.8426,33.8608,33.8335,33.8335,45295.0
2019-06-04 13:00:00,37.22,37.22,37.2,37.21,11975.0,33.8426,33.8426,33.8244,33.8335,11975.0
2019-06-04 13:05:00,37.2,37.2,37.18,37.18,7975.0,33.8244,33.8244,33.8063,33.8063,7975.0
2019-06-04 13:10:00,37.2,37.2,37.17,37.17,31310.0,33.8244,33.8244,33.7972,33.7972,31310.0
2019-06-04 13:15:00,37.17,37.17,37.15,37.16,125650.0,33.7972,33.7972,33.779,33.7881,125650.0
2019-06-04 13:20:00,37.14,37.17,37.14,37.17,20005.0,33.7699,33.7972,33.7699,33.7972,20005.0
2019-06-04 13:25:00,37.18,37.2,37.18,37.2,6795.0,33.8063,33.8244,33.8063,33.8244,6795.0
2019-06-04 13:30:00,37.19,37.22,37.19,37.22,27575.0,33.8154,33.8426,33.8154,33.8426,27575.0
2019-06-04 13:35:00,37.21,37.21,37.17,37.18,29965.0,33.8335,33.8335,33.7972,33.8063,29965.0
2019-06-04 13:40:00,37.18,37.19,37.17,37.19,41190.0,33.8063,33.8154,33.7972,33.8154,41190.0
2019-06-04 13:45:00,37.2,37.21,37.19,37.2,22030.0,33.8244,33.8335,33.8154,33.8244,22030.0
2019-06-04 13:50:00,37.21,37.21,37.19,37.2,9185.0,33.8335,33.8335,33.8154,33.8244,9185.0
2019-06-04 13:55:00,37.19,37.23,37.19,37.23,35770.0,33.8154,33.8517,33.8154,33.8517,35770.0
2019-06-04 14:00:00,37.23,37.23,37.2,37.23,37825.0,33.8517,33.8517,33.8244,33.8517,37825.0
2019-06-04 14:05:00,37.22,37.22,37.18,37.19,37185.0,33.8426,33.8426,33.8063,33.8154,37185.0
2019-06-04 14:10:00,37.2,37.2,37.17,37.17,11460.0,33.8244,33.8244,33.7972,33.7972,11460.0
2019-06-04 14:15:00,37.18,37.18,37.17,37.18,15200.0,33.8063,33.8063,33.7972,33.8063,15200.0
2019-06-04 14:20:00,37.17,37.17,37.15,37.16,43635.0,33.7972,33.7972,33.779,33.7881,43635.0
2019-06-04 14:25:00,37.15,37.17,37.15,37.16,63920.0,33.779,33.7972,33.779,33.7881,63920.0
2019-06-04 14:30:00,37.15,37.16,37.13,37.15,69110.0,33.779,33.7881,33.7608,33.779,69110.0
2019-06-04 14:35:00,37.15,37.17,37.15,37.17,19830.0,33.779,33.7972,33.779,33.7972,19830.0
2019-06-04 14:40:00,37.18,37.21,37.17,37.2,37765.0,33.8063,33.8335,33.7972,33.8244,37765.0
2019-06-04 14:45:00,37.21,37.21,37.19,37.21,55895.0,33.8335,33.8335,33.8154,33.8335,55895.0
2019-06-04 14:50:00,37.21,37.22,37.17,37.2,27895.0,33.8335,33.8426,33.7972,33.8244,27895.0
2019-06-04 14:55:00,37.2,37.21,37.18,37.18,71870.0,33.8244,33.8335,33.8063,33.8063,71870.0
2019-06-04 15:00:00,37.19,37.22,37.19,37.22,54290.0,33.8154,33.8426,33.8154,33.8426,54290.0
2019-06-04 15:05:00,37.22,37.25,37.22,37.25,92310.0,33.8426,33.8699,33.8426,33.8699,92310.0
2019-06-04 15:10:00,37.25,37.27,37.25,37.27,68815.0,33.8699,33.8881,33.8699,33.8881,68815.0
2019-06-04 15:15:00,37.26,37.28,37.26,37.27,53560.0,33.879,33.8972,33.879,33.8881,53560.0
2019-06-04 15:20:00,37.27,37.28,37.26,37.28,19050.0,33.8881,33.8972,33.879,33.8972,19050.0
2019-06-04 15:25:00,37.28,37.31,37.28,37.31,96175.0,33.8972,33.9245,33.8972,33.9245,96175.0
2019-06-04 15:30:00,37.31,37.32,37.28,37.31,43060.0,33.9245,33.9336,33.8972,33.9245,43060.0
2019-06-04 15:35:00,37.31,37.33,37.3,37.33,40690.0,33.9245,33.9426,33.9154,33.9426,40690.0
2019-06-04 15:40:00,37.32,37.34,37.31,37.32,63530.0,33.9336,33.9517,33.9245,33.9336,63530.0
2019-06-04 15:45:00,37.32,37.35,37.32,37.35,56855.0,33.9336,33.9608,33.9336,33.9608,56855.0
2019-06-04 15:50:00,37.35,37.39,37.34,37.38,138145.0,33.9608,33.9972,33.9517,33.9881,138145.0
2019-06-04 15:55:00,37.38,37.42,37.37,37.41,242975.0,33.9881,34.0245,33.979,34.0154,242975.0
2019-06-05 09:30:00,37.57,37.61,37.53,37.54,100840.0,34.1609,34.1972,34.1245,34.1336,100840.0
2019-06-05 09:35:00,37.53,37.54,37.45,37.47,47155.0,34.1245,34.1336,34.0518,34.0699,47155.0
2019-06-05 09:40:00,37.47,37.47,37.41,37.42,72005.0,34.0699,34.0699,34.0154,34.0245,72005.0
2019-06-05 09:45:00,37.4,37.4,37.34,37.37,14095.0,34.0063,34.0063,33.9517,33.979,14095.0
2019-06-05 09:50:00,37.36,37.37,37.34,37.34,31215.0,33.9699,33.979,33.9517,33.9517,31215.0
2019-06-05 09:55:00,37.35,37.44,37.35,37.44,31295.0,33.9608,34.0427,33.9608,34.0427,31295.0
2019-06-05 10:00:00,37.46,37.47,37.4,37.41,33435.0,34.0609,34.0699,34.0063,34.0154,33435.0
2019-06-05 10:05:00,37.42,37.42,37.36,37.41,39920.0,34.0245,34.0245,33.9699,34.0154,39920.0
2019-06-05 10:10:00,37.41,37.43,37.4,37.43,26840.0,34.0154,34.0336,34.0063,34.0336,26840.0
2019-06-05 10:15:00,37.41,37.44,37.38,37.42,44450.0,34.0154,34.0427,33.9881,34.0245,44450.0
2019-06-05 10:20:00,37.41,37.44,37.36,37.39,13645.0,34.0154,34.0427,33.9699,33.9972,13645.0
2019-06-05 10:25:00,37.4,37.4,37.36,37.36,8580.0,34.0063,34.0063,33.9699,33.9699,8580.0
2019-06-05 10:30:00,37.35,37.35,37.26,37.28,46145.0,33.9608,33.9608,33.879,33.8972,46145.0
2019-06-05 10:35:00,37.28,37.29,37.25,37.26,12335.0,33.8972,33.9063,33.8699,33.879,12335.0
2019-06-05 10:40:00,37.27,37.27,37.22,37.22,8530.0,33.8881,33.8881,33.8426,33.8426,8530.0
2019-06-05 10:45:00,37.2,37.22,37.13,37.13,38420.0,33.8244,33.8426,33.7608,33.7608,38420.0
2019-06-05 10:50:00,37.15,37.16,37.11,37.15,23265.0,33.779,33.7881,33.7426,33.779,23265.0
2019-06-05 10:55:00,37.17,37.18,37.12,37.18,39755.0,33.7972,33.8063,33.7517,33.8063,39755.0
2019-06-05 11:00:00,37.19,37.26,37.17,37.26,16125.0,33.8154,33.879,33.7972,33.879,16125.0
2019-06-05 11:05:00,37.26,37.28,37.21,37.23,102570.0,33.879,33.8972,33.8335,33.8517,102570.0
2019-06-05 11:10:00,37.22,37.3,37.22,37.28,15700.0,33.8426,33.9154,33.8426,33.8972,15700.0
2019-06-05 11:15:00,37.28,37.29,37.24,37.25,11470.0,33.8972,33.9063,33.8608,33.8699,11470.0
2019-06-05 11:20:00,37.27,37.32,37.27,37.31,42735.0,33.8881,33.9336,33.8881,33.9245,42735.0
2019-06-05 11:25:00,37.32,37.35,37.27,37.33,29990.0,33.9336,33.9608,33.8881,33.9426,29990.0
2019-06-05 11:30:00,37.35,37.35,37.33,37.33,28850.0,33.9608,33.9608,33.9426,33.9426,28850.0
2019-06-05 11:35:00,37.34,37.37,37.34,37.36,28765.0,33.9517,33.979,33.9517,33.9699,28765.0
2019-06-05 11:40:00,37.35,37.35,37.32,37.34,19550.0,33.9608,33.9608,33.9336,33.9517,19550.0
2019-06-05 11:45:00,37.35,37.35,37.32,37.32,20935.0,33.9608,33.9608,33.9336,33.9336,20935.0
2019-06-05 11:50:00,37.34,37.38,37.31,37.35,19055.0,33.9517,33.9881,33.9245,33.9608,19055.0
2019-06-05 11:55:00,37.37,37.41,37.37,37.4,6390.0,33.979,34.0154,33.979,34.0063,6390.0
2019-06-05 12:00:00,37.4,37.41,37.38,37.4,100635.0,34.0063,34.0154,33.9881,34.0063,100635.0
2019-06-05 12:05:00,37.4,37.41,37.38,37.41,15620.0,34.0063,34.0154,33.9881,34.0154,15620.0
2019-06-05 12:10:00,37.39,37.39,37.35,37.35,29485.0,33.9972,33.9972,33.9608,33.9608,29485.0
2019-06-05 12:15:00,37.34,37.36,37.34,37.35,19515.0,33.9517,33.9699,33.9517,33.9608,19515.0
2019-06-05 12:20:00,37.36,37.4,37.35,37.38,26715.0,33.9699,34.0063,33.9608,33.9881,26715.0
2019-06-05 12:25:00,37.4,37.43,37.4,37.43,11615.0,34.0063,34.0336,34.0063,34.0336,11615.0
2019-06-05 12:30:00,37.41,37.42,37.38,37.4,50550.0,34.0154,34.0245,33.9881,34.0063,50550.0
2019-06-05 12:35:00,37.4,37.45,37.4,37.44,25880.0,34.0063,34.0518,34.0063,34.0427,25880.0
2019-06-05 12:40:00,37.45,37.45,37.43,37.45,46330.0,34.0518,34.0518,34.0336,34.0518,46330.0
2019-06-05 12:45:00,37.46,37.46,37.44,37.46,44080.0,34.0609,34.0609,34.0427,34.0609,44080.0
2019-06-05 12:50:00,37.45,37.48,37.45,37.48,13770.0,34.0518,34.079,34.0518,34.079,13770.0
2019-06-05 12:55:00,37.48,37.48,37.46,37.46,25110.0,34.079,34.079,34.0609,34.0609,25110.0
2019-06-05 13:00:00,37.47,37.5,37.47,37.5,25865.0,34.0699,34.0972,34.0699,34.0972,25865.0
2019-06-05 13:05:00,37.5,37.52,37.5,37.52,28920.0,34.0972,34.1154,34.0972,34.1154,28920.0
2019-06-05 13:10:00,37.52,37.53,37.51,37.52,25940.0,34.1154,34.1245,34.1063,34.1154,25940.0
2019-06-05 13:15:00,37.52,37.54,37.51,37.54,15215.0,34.1154,34.1336,34.1063,34.1336,15215.0
2019-06-05 13:20:00,37.53,37.55,37.53,37.54,17945.0,34.1245,34.1427,34.1245,34.1336,17945.0
2019-06-05 13:25:00,37.54,37.55,37.52,37.53,36570.0,34.1336,34.1427,34.1154,34.1245,36570.0
2019-06-05 13:30:00,37.54,37.54,37.51,37.52,12870.0,34.1336,34.1336,34.1063,34.1154,12870.0
2019-06-05 13:35:00,37.53,37.57,37.53,37.56,30790.0,34.1245,34.1609,34.1245,34.1518,30790.0
2019-06-05 13:40:00,37.54,37.57,37.54,37.57,10200.0,34.1336,34.1609,34.1336,34.1609,10200.0
2019-06-05 13:45:00,37.56,37.57,37.54,37.55,78720.0,34.1518,34.1609,34.1336,34.1427,78720.0
2019-06-05 13:50:00,37.54,37.55,37.53,37.54,11005.0,34.1336,34.1427,34.1245,34.1336,11005.0
2019-06-05 13:55:00,37.52,37.54,37.51,37.53,10230.0,34.1154,34.1336,34.1063,34.1245,10230.0
2019-06-05 14:00:00,37.53,37.53,37.51,37.51,32210.0,34.1245,34.1245,34.1063,34.1063,32210.0
2019-06-05 14:05:00,37.52,37.55,37.52,37.55,19920.0,34.1154,34.1427,34.1154,34.1427,19920.0
2019-06-05 14:10:00,37.55,37.56,37.52,37.52,115725.0,34.1427,34.1518,34.1154,34.1154,115725.0
2019-06-05 14:15:00,37.51,37.52,37.49,37.5,23875.0,34.1063,34.1154,34.0881,34.0972,23875.0
2019-06-05 14:20:00,37.49,37.51,37.48,37.5,26775.0,34.0881,34.1063,34.079,34.0972,26775.0
2019-06-05 14:25:00,37.5,37.5,37.46,37.46,21215.0,34.0972,34.0972,34.0609,34.0609,21215.0
2019-06-05 14:30:00,37.45,37.48,37.45,37.46,10920.0,34.0518,34.079,34.0518,34.0609,10920.0
2019-06-05 14:35:00,37.46,37.49,37.46,37.47,93020.0,34.0609,34.0881,34.0609,34.0699,93020.0
2019-06-05 14:40:00,37.48,37.49,37.46,37.47,20235.0,34.079,34.0881,34.0609,34.0699,20235.0
2019-06-05 14:45:00,37.47,37.48,37.44,37.44,17250.0,34.0699,34.079,34.0427,34.0427,17250.0
2019-06-05 14:50:00,37.44,37.44,37.42,37.44,19475.0,34.0427,34.0427,34.0245,34.0427,19475.0
2019-06-05 14:55:00,37.44,37.46,37.42,37.45,16225.0,34.0427,34.0609,34.0245,34.0518,16225.0
2019-06-05 15:00:00,37.46,37.48,37.45,37.48,31080.0,34.0609,34.079,34.0518,34.079,31080.0
2019-06-05 15:05:00,37.48,37.49,37.45,37.46,67560.0,34.079,34.0881,34.0518,34.0609,67560.0
2019-06-05 15:10:00,37.46,37.49,37.45,37.48,50730.0,34.0609,34.0881,34.0518,34.079,50730.0
2019-06-05 15:15:00,37.47,37.49,37.45,37.49,33960.0,34.0699,34.0881,34.0518,34.0881,33960.0
2019-06-05 15:20:00,37.49,37.5,37.48,37.5,20940.0,34.0881,34.0972,34.079,34.0972,20940.0
2019-06-05 15:25:00,37.51,37.51,37.48,37.49,26295.0,34.1063,34.1063,34.079,34.0881,26295.0
2019-06-05 15:30:00,37.48,37.48,37.42,37.43,19560.0,34.079,34.079,34.0245,34.0336,19560.0
2019-06-05 15:35:00,37.43,37.45,37.4,37.45,74785.0,34.0336,34.0518,34.0063,34.0518,74785.0
2019-06-05 15:40:00,37.44,37.48,37.44,37.48,38430.0,34.0427,34.079,34.0427,34.079,38430.0
2019-06-05 15:45:00,37.47,37.49,37.46,37.47,49255.0,34.0699,34.0881,34.0609,34.0699,49255.0
2019-06-05 15:50:00,37.47,37.52,37.47,37.51,26935.0,34.0699,34.1154,34.0699,34.1063,26935.0
2019-06-05 15:55:00,37.52,37.54,37.5,37.53,69990.0,34.1154,34.1336,34.0972,34.1245,69990.0
2019-06-06 09:30:00,37.56,37.59,37.53,37.58,119720.0,34.1518,34.1791,34.1245,34.17,119720.0
2019-06-06 09:35:00,37.59,37.66,37.59,37.63,27540.0,34.1791,34.2427,34.1791,34.2154,27540.0
2019-06-06 09:40:00,37.62,37.66,37.57,37.57,15595.0,34.2063,34.2427,34.1609,34.1609,15595.0
2019-06-06 09:45:00,37.57,37.57,37.54,37.55,20605.0,34.1609,34.1609,34.1336,34.1427,20605.0
2019-06-06 09:50:00,37.55,37.59,37.52,37.52,13735.0,34.1427,34.1791,34.1154,34.1154,13735.0
2019-06-06 09:55:00,37.53,37.53,37.48,37.48,13185.0,34.1245,34.1245,34.079,34.079,13185.0
2019-06-06 10:00:00,37.47,37.5,37.47,37.49,20500.0,34.0699,34.0972,34.0699,34.0881,20500.0
2019-06-06 10:05:00,37.49,37.5,37.44,37.46,19340.0,34.0881,34.0972,34.0427,34.0609,19340.0
2019-06-06 10:10:00,37.46,37.49,37.46,37.48,13460.0,34.0609,34.0881,34.0609,34.079,13460.0
2019-06-06 10:15:00,37.47,37.48,37.45,37.45,37630.0,34.0699,34.079,34.0518,34.0518,37630.0
2019-06-06 10:20:00,37.45,37.45,37.4,37.4,106520.0,34.0518,34.0518,34.0063,34.0063,106520.0
2019-06-06 10:25:00,37.39,37.43,37.39,37.39,11950.0,33.9972,34.0336,33.9972,33.9972,11950.0
2019-06-06 10:30:00,37.39,37.43,37.38,37.43,100945.0,33.9972,34.0336,33.9881,34.0336,100945.0
2019-06-06 10:35:00,37.44,37.48,37.43,37.48,29330.0,34.0427,34.079,34.0336,34.079,29330.0
2019-06-06 10:40:00,37.47,37.53,37.47,37.5,10130.0,34.0699,34.1245,34.0699,34.0972,10130.0
2019-06-06 10:45:00,37.49,37.5,37.46,37.47,23155.0,34.0881,34.0972,34.0609,34.0699,23155.0
2019-06-06 10:50:00,37.5,37.51,37.47,37.47,13270.0,34.0972,34.1063,34.0699,34.0699,13270.0
2019-06-06 10:55:00,37.45,37.46,37.43,37.45,40145.0,34.0518,34.0609,34.0336,34.0518,40145.0
2019-06-06 11:00:00,37.43,37.46,37.4,37.4,28380.0,34.0336,34.0609,34.0063,34.0063,28380.0
2019-06-06 11:05:00,37.39,37.48,37.39,37.47,23545.0,33.9972,34.079,33.9972,34.0699,23545.0
2019-06-06 11:10:00,37.46,37.47,37.45,37.47,42580.0,34.0609,34.0699,34.0518,34.0699,42580.0
2019-06-06 11:15:00,37.47,37.49,37.46,37.49,10830.0,34.0699,34.0881,34.0609,34.0881,10830.0
2019-06-06 11:20:00,37.48,37.48,37.44,37.45,11795.0,34.079,34.079,34.0427,34.0518,11795.0
2019-06-06 11:25:00,37.45,37.48,37.44,37.48,18555.0,34.0518,34.079,34.0427,34.079,18555.0
2019-06-06 11:30:00,37.49,37.5,37.49,37.5,8985.0,34.0881,34.0972,34.0881,34.0972,8985.0
2019-06-06 11:35:00,37.52,37.52,37.46,37.46,5230.0,34.1154,34.1154,34.0609,34.0609,5230.0
2019-06-06 11:40:00,37.46,37.48,37.44,37.44,43570.0,34.0609,34.079,34.0427,34.0427,43570.0
2019-06-06 11:45:00,37.42,37.42,37.35,37.36,28735.0,34.0245,34.0245,33.9608,33.9699,28735.0
2019-06-06 11:50:00,37.37,37.4,37.37,37.39,115415.0,33.979,34.0063,33.979,33.9972,115415.0
2019-06-06 11:55:00,37.38,37.38,37.35,37.37,77355.0,33.9881,33.9881,33.9608,33.979,77355.0
2019-06-06 12:00:00,37.37,37.4,37.35,37.38,69260.0,33.979,34.0063,33.9608,33.9881,69260.0
2019-06-06 12:05:00,37.36,37.39,37.36,37.39,8630.0,33.9699,33.9972,33.9699,33.9972,8630.0
2019-06-06 12:10:00,37.36,37.39,37.35,37.38,17755.0,33.9699,33.9972,33.9608,33.9881,17755.0
2019-06-06 12:15:00,37.4,37.42,37.38,37.42,18980.0,34.0063,34.0245,33.9881,34.0245,18980.0
2019-06-06 12:20:00,37.41,37.41,37.39,37.4,49315.0,34.0154,34.0154,33.9972,34.0063,49315.0
2019-06-06 12:25:00,37.41,37.42,37.39,37.41,293720.0,34.0154,34.0245,33.9972,34.0154,293720.0
2019-06-06 12:30:00,37.4,37.43,37.4,37.42,21665.0,34.0063,34.0336,34.0063,34.0245,21665.0
2019-06-06 12:35:00,37.42,37.42,37.39,37.4,8030.0,34.0245,34.0245,33.9972,34.0063,8030.0
2019-06-06 12:40:00,37.4,37.41,37.39,37.41,62930.0,34.0063,34.0154,33.9972,34.0154,62930.0
2019-06-06 12:45:00,37.4,37.45,37.4,37.45,69360.0,34.0063,34.0518,34.0063,34.0518,69360.0
2019-06-06 12:50:00,37.44,37.45,37.44,37.45,16410.0,34.0427,34.0518,34.0427,34.0518,16410.0
2019-06-06 12:55:00,37.46,37.46,37.44,37.46,35360.0,34.0609,34.0609,34.0427,34.0609,35360.0
2019-06-06 13:00:00,37.46,37.49,37.46,37.47,43495.0,34.0609,34.0881,34.0609,34.0699,43495.0
2019-06-06 13:05:00,37.47,37.47,37.46,37.47,12980.0,34.0699,34.0699,34.0609,34.0699,12980.0
2019-06-06 13:10:00,37.47,37.48,37.46,37.48,38470.0,34.0699,34.079,34.0609,34.079,38470.0
2019-06-06 13:15:00,37.48,37.48,37.45,37.45,31620.0,34.079,34.079,34.0518,34.0518,31620.0
2019-06-06 13:20:00,37.44,37.44,37.43,37.44,7350.0,34.0427,34.0427,34.0336,34.0427,7350.0
2019-06-06 13:25:00,37.44,37.46,37.43,37.46,31115.0,34.0427,34.0609,34.0336,34.0609,31115.0
2019-06-06 13:30:00,37.47,37.48,37.47,37.48,24695.0,34.0699,34.079,34.0699,34.079,24695.0
2019-06-06 13:35:00,37.47,37.47,37.44,37.46,16255.0,34.0699,34.0699,34.0427,34.0609,16255.0
2019-06-06 13:40:00,37.44,37.46,37.44,37.46,66505.0,34.0427,34.0609,34.0427,34.0609,66505.0
2019-06-06 13:45:00,37.45,37.46,37.45,37.46,53490.0,34.0518,34.0609,34.0518,34.0609,53490.0
2019-06-06 13:50:00,37.46,37.47,37.45,37.46,23105.0,34.0609,34.0699,34.0518,34.0609,23105.0
2019-06-06 13:55:00,37.46,37.47,37.46,37.47,9150.0,34.0609,34.0699,34.0609,34.0699,9150.0
2019-06-06 14:00:00,37.45,37.47,37.44,37.46,22470.0,34.0518,34.0699,34.0427,34.0609,22470.0
2019-06-06 14:05:00,37.46,37.46,37.45,37.45,5670.0,34.0609,34.0609,34.0518,34.0518,5670.0
2019-06-06 14:10:00,37.47,37.5,37.47,37.5,8420.0,34.0699,34.0972,34.0699,34.0972,8420.0
2019-06-06 14:15:00,37.5,37.51,37.49,37.49,10005.0,34.0972,34.1063,34.0881,34.0881,10005.0
2019-06-06 14:20:00,37.5,37.52,37.5,37.5,27620.0,34.0972,34.1154,34.0972,34.0972,27620.0
2019-06-06 14:25:00,37.52,37.52,37.5,37.5,12305.0,34.1154,34.1154,34.0972,34.0972,12305.0
2019-06-06 14:30:00,37.5,37.64,37.49,37.62,223015.0,34.0972,34.2245,34.0881,34.2063,223015.0
2019-06-06 14:35:00,37.62,37.63,37.58,37.59,91480.0,34.2063,34.2154,34.17,34.1791,91480.0
2019-06-06 14:40:00,37.58,37.64,37.57,37.63,43285.0,34.17,34.2245,34.1609,34.2154,43285.0
2019-06-06 14:45:00,37.64,37.64,37.59,37.6,17215.0,34.2245,34.2245,34.1791,34.1881,17215.0
2019-06-06 14:50:00,37.6,37.61,37.58,37.6,14735.0,34.1881,34.1972,34.17,34.1881,14735.0
2019-06-06 14:55:00,37.6,37.6,37.57,37.57,14635.0,34.1881,34.1881,34.1609,34.1609,14635.0
2019-06-06 15:00:00,37.57,37.6,37.56,37.58,23185.0,34.1609,34.1881,34.1518,34.17,23185.0
2019-06-06 15:05:00,37.58,37.6,37.57,37.58,33660.0,34.17,34.1881,34.1609,34.17,33660.0
2019-06-06 15:10:00,37.58,37.62,37.58,37.62,12655.0,34.17,34.2063,34.17,34.2063,12655.0
2019-06-06 15:15:00,37.61,37.65,37.61,37.64,23415.0,34.1972,34.2336,34.1972,34.2245,23415.0
2019-06-06 15:20:00,37.67,37.68,37.65,37.66,57000.0,34.2518,34.2609,34.2336,34.2427,57000.0
2019-06-06 15:25:00,37.67,37.69,37.67,37.69,32405.0,34.2518,34.27,34.2518,34.27,32405.0
2019-06-06 15:30:00,37.69,37.76,37.69,37.76,47185.0,34.27,34.3336,34.27,34.3336,47185.0
2019-06-06 15:35:00,37.75,37.77,37.72,37.75,39660.0,34.3245,34.3427,34.2973,34.3245,39660.0
2019-06-06 15:40:00,37.75,37.75,37.7,37.7,47380.0,34.3245,34.3245,34.2791,34.2791,47380.0
2019-06-06 15:45:00,37.71,37.72,37.69,37.72,32390.0,34.2882,34.2973,34.27,34.2973,32390.0
2019-06-06 15:50:00,37.72,37.74,37.68,37.68,289845.0,34.2973,34.3154,34.2609,34.2609,289845.0
2019-06-06 15:55:00,37.69,37.69,37.66,37.69,655855.0,34.27,34.27,34.2427,34.27,655855.0
2019-06-07 09:30:00,37.83,37.83,37.79,37.81,84380.0,34.3973,34.3973,34.3609,34.3791,84380.0
2019-06-07 09:35:00,37.84,37.89,37.84,37.89,27950.0,34.4064,34.4518,34.4064,34.4518,27950.0
2019-06-07 09:40:00,37.89,37.89,37.84,37.84,40390.0,34.4518,34.4518,34.4064,34.4064,40390.0
2019-06-07 09:45:00,37.85,37.86,37.77,37.77,19780.0,34.4155,34.4246,34.3427,34.3427,19780.0
2019-06-07 09:50:00,37.76,37.82,37.75,37.81,23575.0,34.3336,34.3882,34.3245,34.3791,23575.0
2019-06-07 09:55:00,37.81,37.84,37.81,37.84,11280.0,34.3791,34.4064,34.3791,34.4064,11280.0
2019-06-07 10:00:00,37.84,37.86,37.83,37.85,27050.0,34.4064,34.4246,34.3973,34.4155,27050.0
2019-06-07 10:05:00,37.87,37.88,37.85,37.85,6965.0,34.4336,34.4427,34.4155,34.4155,6965.0
2019-06-07 10:10:00,37.86,37.86,37.82,37.82,6260.0,34.4246,34.4246,34.3882,34.3882,6260.0
2019-06-07 10:15:00,37.82,37.86,37.82,37.86,20535.0,34.3882,34.4246,34.3882,34.4246,20535.0
2019-06-07 10:20:00,37.85,37.85,37.82,37.85,28320.0,34.4155,34.4155,34.3882,34.4155,28320.0
2019-06-07 10:25:00,37.84,37.85,37.82,37.84,102850.0,34.4064,34.4155,34.3882,34.4064,102850.0
2019-06-07 10:30:00,37.84,37.92,37.84,37.92,45300.0,34.4064,34.4791,34.4064,34.4791,45300.0
2019-06-07 10:35:00,37.93,37.96,37.93,37.96,31590.0,34.4882,34.5155,34.4882,34.5155,31590.0
2019-06-07 10:40:00,37.97,37.97,37.95,37.97,13130.0,34.5246,34.5246,34.5064,34.5246,13130.0
2019-06-07 10:45:00,37.96,38.01,37.96,38.0,21960.0,34.5155,34.5609,34.5155,34.5519,21960.0
2019-06-07 10:50:00,38.01,38.04,38.0,38.04,45285.0,34.5609,34.5882,34.5519,34.5882,45285.0
2019-06-07 10:55:00,38.04,38.05,38.03,38.04,15165.0,34.5882,34.5973,34.5791,34.5882,15165.0
2019-06-07 11:00:00,38.04,38.04,37.99,38.0,31180.0,34.5882,34.5882,34.5428,34.5519,31180.0
2019-06-07 11:05:00,37.99,37.99,37.94,37.96,32750.0,34.5428,34.5428,34.4973,34.5155,32750.0
2019-06-07 11:10:00,37.96,37.97,37.91,37.91,31935.0,34.5155,34.5246,34.47,34.47,31935.0
2019-06-07 11:15:00,37.91,37.93,37.91,37.92,21740.0,34.47,34.4882,34.47,34.4791,21740.0
2019-06-07 11:20:00,37.93,37.93,37.9,37.9,17660.0,34.4882,34.4882,34.4609,34.4609,17660.0
2019-06-07 11:25:00,37.89,37.9,37.83,37.84,14770.0,34.4518,34.4609,34.3973,34.4064,14770.0
2019-06-07 11:30:00,37.84,37.87,37.83,37.83,19625.0,34.4064,34.4336,34.3973,34.3973,19625.0
2019-06-07 11:35:00,37.85,37.86,37.83,37.84,10035.0,34.4155,34.4246,34.3973,34.4064,10035.0
2019-06-07 11:40:00,37.87,37.88,37.85,37.88,46765.0,34.4336,34.4427,34.4155,34.4427,46765.0
2019-06-07 11:45:00,37.87,37.88,37.84,37.88,6300.0,34.4336,34.4427,34.4064,34.4427,6300.0
2019-06-07 11:50:00,37.88,37.9,37.85,37.86,8350.0,34.4427,34.4609,34.4155,34.4246,8350.0
2019-06-07 11:55:00,37.89,37.89,37.86,37.86,5760.0,34.4518,34.4518,34.4246,34.4246,5760.0
2019-06-07 12:00:00,37.87,37.87,37.83,37.84,35040.0,34.4336,34.4336,34.3973,34.4064,35040.0
2019-06-07 12:05:00,37.84,37.88,37.84,37.88,17685.0,34.4064,34.4427,34.4064,34.4427,17685.0
2019-06-07 12:10:00,37.87,37.91,37.86,37.91,13340.0,34.4336,34.47,34.4246,34.47,13340.0
2019-06-07 12:15:00,37.9,37.9,37.89,37.9,7200.0,34.4609,34.4609,34.4518,34.4609,7200.0
2019-06-07 12:20:00,37.89,37.93,37.89,37.93,10985.0,34.4518,34.4882,34.4518,34.4882,10985.0
2019-06-07 12:25:00,37.93,37.95,37.93,37.95,22205.0,34.4882,34.5064,34.4882,34.5064,22205.0
2019-06-07 12:30:00,37.95,37.97,37.94,37.96,31645.0,34.5064,34.5246,34.4973,34.5155,31645.0
2019-06-07 12:35:00,37.96,37.97,37.92,37.94,14255.0,34.5155,34.5246,34.4791,34.4973,14255.0
2019-06-07 12:40:00,37.94,37.97,37.94,37.97,23795.0,34.4973,34.5246,34.4973,34.5246,23795.0
2019-06-07 12:45:00,37.97,37.97,37.95,37.95,8670.0,34.5246,34.5246,34.5064,34.5064,8670.0
2019-06-07 12:50:00,37.95,37.97,37.95,37.95,18765.0,34.5064,34.5246,34.5064,34.5064,18765.0
2019-06-07 12:55:00,37.96,38.0,37.96,38.0,9070.0,34.5155,34.5519,34.5155,34.5519,9070.0
2019-06-07 13:00:00,38.0,38.01,37.99,38.01,12010.0,34.5519,34.5609,34.5428,34.5609,12010.0
2019-06-07 13:05:00,38.0,38.0,38.0,38.0,3685.0,34.5519,34.5519,34.5519,34.5519,3685.0
2019-06-07 13:10:00,37.99,37.99,37.98,37.99,8595.0,34.5428,34.5428,34.5337,34.5428,8595.0
2019-06-07 13:15:00,37.98,38.0,37.96,37.99,15005.0,34.5337,34.5519,34.5155,34.5428,15005.0
2019-06-07 13:20:00,38.0,38.01,37.95,37.95,21810.0,34.5519,34.5609,34.5064,34.5064,21810.0
2019-06-07 13:25:00,37.96,37.98,37.95,37.96,14285.0,34.5155,34.5337,34.5064,34.5155,14285.0
2019-06-07 13:30:00,37.96,37.98,37.96,37.97,28520.0,34.5155,34.5337,34.5155,34.5246,28520.0
2019-06-07 13:35:00,37.98,38.01,37.98,37.99,38005.0,34.5337,34.5609,34.5337,34.5428,38005.0
2019-06-07 13:40:00,38.0,38.0,37.97,37.98,14570.0,34.5519,34.5519,34.5246,34.5337,14570.0
2019-06-07 13:45:00,37.99,37.99,37.97,37.97,36150.0,34.5428,34.5428,34.5246,34.5246,36150.0
2019-06-07 13:50:00,37.96,37.97,37.96,37.97,23440.0,34.5155,34.5246,34.5155,34.5246,23440.0
2019-06-07 13:55:00,37.96,38.0,37.96,38.0,25965.0,34.5155,34.5519,34.5155,34.5519,25965.0
2019-06-07 14:00:00,38.0,38.0,37.96,37.98,167430.0,34.5519,34.5519,34.5155,34.5337,167430.0
2019-06-07 14:05:00,37.95,37.96,37.95,37.96,6615.0,34.5064,34.5155,34.5064,34.5155,6615.0
2019-06-07 14:10:00,37.97,37.99,37.96,37.97,7000.0,34.5246,34.5428,34.5155,34.5246,7000.0
2019-06-07 14:15:00,37.97,37.98,37.96,37.96,23135.0,34.5246,34.5337,34.5155,34.5155,23135.0
2019-06-07 14:20:00,37.95,37.96,37.94,37.96,37960.0,34.5064,34.5155,34.4973,34.5155,37960.0
2019-06-07 14:25:00,37.97,37.97,37.94,37.95,20775.0,34.5246,34.5246,34.4973,34.5064,20775.0
2019-06-07 14:30:00,37.96,37.97,37.95,37.97,26515.0,34.5155,34.5246,34.5064,34.5246,26515.0
2019-06-07 14:35:00,37.97,37.97,37.96,37.96,9485.0,34.5246,34.5246,34.5155,34.5155,9485.0
2019-06-07 14:40:00,37.96,37.98,37.95,37.95,11500.0,34.5155,34.5337,34.5064,34.5064,11500.0
2019-06-07 14:45:00,37.94,37.96,37.9,37.9,271205.0,34.4973,34.5155,34.4609,34.4609,271205.0
2019-06-07 14:50:00,37.89,37.92,37.89,37.9,25760.0,34.4518,34.4791,34.4518,34.4609,25760.0
2019-06-07 14:55:00,37.9,37.91,37.89,37.91,6075.0,34.4609,34.47,34.4518,34.47,6075.0
2019-06-07 15:00:00,37.91,37.94,37.9,37.93,23030.0,34.47,34.4973,34.4609,34.4882,23030.0
2019-06-07 15:05:00,37.92,37.92,37.9,37.92,72585.0,34.4791,34.4791,34.4609,34.4791,72585.0
2019-06-07 15:10:00,37.92,37.95,37.91,37.95,33420.0,34.4791,34.5064,34.47,34.5064,33420.0
2019-06-07 15:15:00,37.96,37.96,37.94,37.94,24065.0,34.5155,34.5155,34.4973,34.4973,24065.0
2019-06-07 15:20:00,37.94,37.96,37.93,37.96,52805.0,34.4973,34.5155,34.4882,34.5155,52805.0
2019-06-07 15:25:00,37.96,37.99,37.96,37.98,33240.0,34.5155,34.5428,34.5155,34.5337,33240.0
2019-06-07 15:30:00,37.96,37.99,37.96,37.97,63250.0,34.5155,34.5428,34.5155,34.5246,63250.0
2019-06-07 15:35:00,37.97,37.97,37.96,37.97,33405.0,34.5246,34.5246,34.5155,34.5246,33405.0
2019-06-07 15:40:00,37.96,37.98,37.95,37.97,16485.0,34.5155,34.5337,34.5064,34.5246,16485.0
2019-06-07 15:45:00,37.95,37.95,37.92,37.94,41575.0,34.5064,34.5064,34.4791,34.4973,41575.0
2019-06-07 15:50:00,37.95,37.95,37.91,37.91,72640.0,34.5064,34.5064,34.47,34.47,72640.0
2019-06-07 15:55:00,37.91,37.92,37.88,37.88,104675.0,34.47,34.4791,34.4427,34.4427,104675.0
2019-06-10 09:30:00,38.06,38.15,38.06,38.15,236525.0,34.6064,34.6882,34.6064,34.6882,236525.0
2019-06-10 09:35:00,38.16,38.2,38.15,38.16,186030.0,34.6973,34.7337,34.6882,34.6973,186030.0
2019-06-10 09:40:00,38.17,38.2,38.17,38.2,66475.0,34.7064,34.7337,34.7064,34.7337,66475.0
2019-06-10 09:45:00,38.21,38.22,38.19,38.19,15410.0,34.7428,34.7519,34.7246,34.7246,15410.0
2019-06-10 09:50:00,38.18,38.25,38.18,38.23,7250.0,34.7155,34.7792,34.7155,34.761,7250.0
2019-06-10 09:55:00,38.23,38.28,38.22,38.27,15610.0,34.761,34.8064,34.7519,34.7974,15610.0
2019-06-10 10:00:00,38.28,38.31,38.27,38.29,44155.0,34.8064,34.8337,34.7974,34.8155,44155.0
2019-06-10 10:05:00,38.29,38.29,38.26,38.28,18620.0,34.8155,34.8155,34.7883,34.8064,18620.0
2019-06-10 10:10:00,38.27,38.28,38.24,38.25,14375.0,34.7974,34.8064,34.7701,34.7792,14375.0
2019-06-10 10:15:00,38.25,38.29,38.25,38.27,65365.0,34.7792,34.8155,34.7792,34.7974,65365.0
2019-06-10 10:20:00,38.28,38.28,38.24,38.26,95345.0,34.8064,34.8064,34.7701,34.7883,95345.0
2019-06-10 10:25:00,38.27,38.29,38.25,38.28,90445.0,34.7974,34.8155,34.7792,34.8064,90445.0
2019-06-10 10:30:00,38.27,38.27,38.24,38.25,10525.0,34.7974,34.7974,34.7701,34.7792,10525.0
2019-06-10 10:35:00,38.24,38.24,38.21,38.22,16245.0,34.7701,34.7701,34.7428,34.7519,16245.0
2019-06-10 10:40:00,38.21,38.25,38.21,38.25,34320.0,34.7428,34.7792,34.7428,34.7792,34320.0
2019-06-10 10:45:00,38.24,38.26,38.23,38.25,26945.0,34.7701,34.7883,34.761,34.7792,26945.0
2019-06-10 10:50:00,38.23,38.29,38.23,38.29,9105.0,34.761,34.8155,34.761,34.8155,9105.0
2019-06-10 10:55:00,38.27,38.28,38.27,38.27,10080.0,34.7974,34.8064,34.7974,34.7974,10080.0
2019-06-10 11:00:00,38.26,38.29,38.26,38.27,37440.0,34.7883,34.8155,34.7883,34.7974,37440.0
2019-06-10 11:05:00,38.26,38.29,38.25,38.28,337335.0,34.7883,34.8155,34.7792,34.8064,337335.0
2019-06-10 11:10:00,38.28,38.31,38.25,38.26,73970.0,34.8064,34.8337,34.7792,34.7883,73970.0
2019-06-10 11:15:00,38.26,38.26,38.24,38.26,151235.0,34.7883,34.7883,34.7701,34.7883,151235.0
2019-06-10 11:20:00,38.26,38.27,38.24,38.25,166345.0,34.7883,34.7974,34.7701,34.7792,166345.0
2019-06-10 11:25:00,38.25,38.26,38.24,38.25,61180.0,34.7792,34.7883,34.7701,34.7792,61180.0
2019-06-10 11:30:00,38.24,38.26,38.22,38.22,53215.0,34.7701,34.7883,34.7519,34.7519,53215.0
2019-06-10 11:35:00,38.24,38.24,38.2,38.23,26450.0,34.7701,34.7701,34.7337,34.761,26450.0
2019-06-10 11:40:00,38.24,38.33,38.24,38.33,56205.0,34.7701,34.8519,34.7701,34.8519,56205.0
2019-06-10 11:45:00,38.32,38.32,38.29,38.31,33285.0,34.8428,34.8428,34.8155,34.8337,33285.0
2019-06-10 11:50:00,38.31,38.33,38.31,38.32,18765.0,34.8337,34.8519,34.8337,34.8428,18765.0
2019-06-10 11:55:00,38.32,38.34,38.32,38.33,39680.0,34.8428,34.861,34.8428,34.8519,39680.0
2019-06-10 12:00:00,38.33,38.34,38.3,38.3,7595.0,34.8519,34.861,34.8246,34.8246,7595.0
2019-06-10 12:05:00,38.3,38.3,38.28,38.28,9225.0,34.8246,34.8246,34.8064,34.8064,9225.0
2019-06-10 12:10:00,38.27,38.28,38.26,38.26,47775.0,34.7974,34.8064,34.7883,34.7883,47775.0
2019-06-10 12:15:00,38.26,38.29,38.24,38.24,17290.0,34.7883,34.8155,34.7701,34.7701,17290.0
2019-06-10 12:20:00,38.23,38.23,38.19,38.19,18620.0,34.761,34.761,34.7246,34.7246,18620.0
2019-06-10 12:25:00,38.2,38.2,38.17,38.19,32610.0,34.7337,34.7337,34.7064,34.7246,32610.0
2019-06-10 12:30:00,38.18,38.18,38.15,38.17,15785.0,34.7155,34.7155,34.6882,34.7064,15785.0
2019-06-10 12:35:00,38.16,38.18,38.15,38.18,11110.0,34.6973,34.7155,34.6882,34.7155,11110.0
2019-06-10 12:40:00,38.19,38.19,38.18,38.18,18250.0,34.7246,34.7246,34.7155,34.7155,18250.0
2019-06-10 12:45:00,38.18,38.19,38.15,38.18,34010.0,34.7155,34.7246,34.6882,34.7155,34010.0
2019-06-10 12:50:00,38.17,38.2,38.17,38.2,9560.0,34.7064,34.7337,34.7064,34.7337,9560.0
2019-06-10 12:55:00,38.19,38.19,38.16,38.16,20335.0,34.7246,34.7246,34.6973,34.6973,20335.0
2019-06-10 13:00:00,38.16,38.2,38.15,38.2,18415.0,34.6973,34.7337,34.6882,34.7337,18415.0
2019-06-10 13:05:00,38.19,38.19,38.17,38.17,6965.0,34.7246,34.7246,34.7064,34.7064,6965.0
2019-06-10 13:10:00,38.17,38.2,38.17,38.2,15665.0,34.7064,34.7337,34.7064,34.7337,15665.0
2019-06-10 13:15:00,38.21,38.21,38.19,38.2,14200.0,34.7428,34.7428,34.7246,34.7337,14200.0
2019-06-10 13:20:00,38.2,38.21,38.19,38.2,758705.0,34.7337,34.7428,34.7246,34.7337,758705.0
2019-06-10 13:25:00,38.19,38.19,38.17,38.19,4610.0,34.7246,34.7246,34.7064,34.7246,4610.0
2019-06-10 13:30:00,38.2,38.21,38.19,38.2,24225.0,34.7337,34.7428,34.7246,34.7337,24225.0
2019-06-10 13:35:00,38.2,38.21,38.19,38.2,42855.0,34.7337,34.7428,34.7246,34.7337,42855.0
2019-06-10 13:40:00,38.21,38.21,38.17,38.17,306765.0,34.7428,34.7428,34.7064,34.7064,306765.0
2019-06-10 13:45:00,38.15,38.15,38.13,38.15,37895.0,34.6882,34.6882,34.6701,34.6882,37895.0
2019-06-10 13:50:00,38.13,38.13,38.11,38.13,5700.0,34.6701,34.6701,34.6519,34.6701,5700.0
2019-06-10 13:55:00,38.12,38.14,38.11,38.14,18680.0,34.661,34.6791,34.6519,34.6791,18680.0
2019-06-10 14:00:00,38.14,38.14,38.07,38.08,25500.0,34.6791,34.6791,34.6155,34.6246,25500.0
2019-06-10 14:05:00,38.07,38.1,38.07,38.08,15045.0,34.6155,34.6428,34.6155,34.6246,15045.0
2019-06-10 14:10:00,38.07,38.09,38.05,38.07,43375.0,34.6155,34.6337,34.5973,34.6155,43375.0
2019-06-10 14:15:00,38.06,38.06,38.02,38.03,23220.0,34.6064,34.6064,34.57,34.5791,23220.0
2019-06-10 14:20:00,38.03,38.08,38.03,38.08,32260.0,34.5791,34.6246,34.5791,34.6246,32260.0
2019-06-10 14:25:00,38.06,38.08,38.06,38.08,12460.0,34.6064,34.6246,34.6064,34.6246,12460.0
2019-06-10 14:30:00,38.07,38.11,38.07,38.1,38670.0,34.6155,34.6519,34.6155,34.6428,38670.0
2019-06-10 14:35:00,38.1,38.12,38.09,38.11,27855.0,34.6428,34.661,34.6337,34.6519,27855.0
2019-06-10 14:40:00,38.1,38.11,38.08,38.11,27810.0,34.6428,34.6519,34.6246,34.6519,27810.0
2019-06-10 14:45:00,38.11,38.14,38.11,38.14,28285.0,34.6519,34.6791,34.6519,34.6791,28285.0
2019-06-10 14:50:00,38.15,38.16,38.14,38.14,23575.0,34.6882,34.6973,34.6791,34.6791,23575.0
2019-06-10 14:55:00,38.14,38.16,38.14,38.16,17905.0,34.6791,34.6973,34.6791,34.6973,17905.0
2019-06-10 15:00:00,38.15,38.15,38.13,38.15,948485.0,34.6882,34.6882,34.6701,34.6882,948485.0
2019-06-10 15:05:00,38.13,38.17,38.13,38.16,123835.0,34.6701,34.7064,34.6701,34.6973,123835.0
2019-06-10 15:10:00,38.17,38.17,38.12,38.12,102765.0,34.7064,34.7064,34.661,34.661,102765.0
2019-06-10 15:15:00,38.12,38.16,38.11,38.15,100030.0,34.661,34.6973,34.6519,34.6882,100030.0
2019-06-10 15:20:00,38.14,38.15,38.12,38.13,100085.0,34.6791,34.6882,34.661,34.6701,100085.0
2019-06-10 15:25:00,38.12,38.12,38.08,38.09,154570.0,34.661,34.661,34.6246,34.6337,154570.0
2019-06-10 15:30:00,38.09,38.13,38.07,38.11,196850.0,34.6337,34.6701,34.6155,34.6519,196850.0
2019-06-10 15:35:00,38.09,38.11,38.08,38.09,111345.0,34.6337,34.6519,34.6246,34.6337,111345.0
2019-06-10 15:40:00,38.1,38.11,38.07,38.1,126710.0,34.6428,34.6519,34.6155,34.6428,126710.0
2019-06-10 15:45:00,38.1,38.1,38.06,38.07,95195.0,34.6428,34.6428,34.6064,34.6155,95195.0
2019-06-10 15:50:00,38.08,38.1,38.04,38.1,241835.0,34.6246,34.6428,34.5882,34.6428,241835.0
2019-06-10 15:55:00,38.09,38.1,38.08,38.09,273500.0,34.6337,34.6428,34.6246,34.6337,273500.0
2019-06-11 09:30:00,38.39,38.42,38.38,38.38,128990.0,34.9065,34.9337,34.8974,34.8974,128990.0
2019-06-11 09:35:00,38.39,38.47,38.37,38.38,318110.0,34.9065,34.9792,34.8883,34.8974,318110.0
2019-06-11 09:40:00,38.39,38.46,38.38,38.46,26675.0,34.9065,34.9701,34.8974,34.9701,26675.0
2019-06-11 09:45:00,38.46,38.5,38.42,38.43,86160.0,34.9701,35.0065,34.9337,34.9428,86160.0
2019-06-11 09:50:00,38.45,38.46,38.42,38.44,58915.0,34.961,34.9701,34.9337,34.9519,58915.0
2019-06-11 09:55:00,38.44,38.46,38.37,38.37,110725.0,34.9519,34.9701,34.8883,34.8883,110725.0
2019-06-11 10:00:00,38.37,38.41,38.37,38.39,93770.0,34.8883,34.9246,34.8883,34.9065,93770.0
2019-06-11 10:05:00,38.4,38.4,38.29,38.29,49195.0,34.9156,34.9156,34.8155,34.8155,49195.0
2019-06-11 10:10:00,38.29,38.29,38.23,38.26,34705.0,34.8155,34.8155,34.761,34.7883,34705.0
2019-06-11 10:15:00,38.26,38.29,38.25,38.29,28590.0,34.7883,34.8155,34.7792,34.8155,28590.0
2019-06-11 10:20:00,38.3,38.31,38.26,38.28,40105.0,34.8246,34.8337,34.7883,34.8064,40105.0
2019-06-11 10:25:00,38.28,38.3,38.27,38.3,33200.0,34.8064,34.8246,34.7974,34.8246,33200.0
2019-06-11 10:30:00,38.29,38.29,38.25,38.26,41205.0,34.8155,34.8155,34.7792,34.7883,41205.0
2019-06-11 10:35:00,38.25,38.27,38.22,38.27,47740.0,34.7792,34.7974,34.7519,34.7974,47740.0
2019-06-11 10:40:00,38.26,38.28,38.19,38.19,45910.0,34.7883,34.8064,34.7246,34.7246,45910.0
2019-06-11 10:45:00,38.2,38.23,38.2,38.21,54110.0,34.7337,34.761,34.7337,34.7428,54110.0
2019-06-11 10:50:00,38.22,38.24,38.19,38.24,46785.0,34.7519,34.7701,34.7246,34.7701,46785.0
2019-06-11 10:55:00,38.24,38.24,38.23,38.24,25275.0,34.7701,34.7701,34.761,34.7701,25275.0
2019-06-11 11:00:00,38.24,38.29,38.21,38.29,34085.0,34.7701,34.8155,34.7428,34.8155,34085.0
2019-06-11 11:05:00,38.29,38.32,38.28,38.32,34545.0,34.8155,34.8428,34.8064,34.8428,34545.0
2019-06-11 11:10:00,38.31,38.33,38.27,38.27,35045.0,34.8337,34.8519,34.7974,34.7974,35045.0
2019-06-11 11:15:00,38.26,38.29,38.25,38.28,39295.0,34.7883,34.8155,34.7792,34.8064,39295.0
2019-06-11 11:20:00,38.28,38.28,38.24,38.27,43705.0,34.8064,34.8064,34.7701,34.7974,43705.0
2019-06-11 11:25:00,38.27,38.27,38.19,38.2,45150.0,34.7974,34.7974,34.7246,34.7337,45150.0
2019-06-11 11:30:00,38.19,38.21,38.16,38.17,24620.0,34.7246,34.7428,34.6973,34.7064,24620.0
2019-06-11 11:35:00,38.16,38.17,38.12,38.12,31050.0,34.6973,34.7064,34.661,34.661,31050.0
2019-06-11 11:40:00,38.12,38.15,38.12,38.12,34890.0,34.661,34.6882,34.661,34.661,34890.0
2019-06-11 11:45:00,38.12,38.13,38.1,38.12,46700.0,34.661,34.6701,34.6428,34.661,46700.0
2019-06-11 11:50:00,38.13,38.15,38.13,38.15,13515.0,34.6701,34.6882,34.6701,34.6882,13515.0
2019-06-11 11:55:00,38.15,38.17,38.13,38.13,47065.0,34.6882,34.7064,34.6701,34.6701,47065.0
2019-06-11 12:00:00,38.12,38.14,38.07,38.07,34555.0,34.661,34.6791,34.6155,34.6155,34555.0
2019-06-11 12:05:00,38.07,38.07,38.01,38.04,46775.0,34.6155,34.6155,34.5609,34.5882,46775.0
2019-06-11 12:10:00,38.04,38.07,38.03,38.05,18960.0,34.5882,34.6155,34.5791,34.5973,18960.0
2019-06-11 12:15:00,38.03,38.05,38.03,38.03,23010.0,34.5791,34.5973,34.5791,34.5791,23010.0
2019-06-11 12:20:00,38.02,38.07,38.02,38.06,41005.0,34.57,34.6155,34.57,34.6064,41005.0
2019-06-11 12:25:00,38.04,38.05,38.04,38.04,10950.0,34.5882,34.5973,34.5882,34.5882,10950.0
2019-06-11 12:30:00,38.04,38.09,38.04,38.08,24295.0,34.5882,34.6337,34.5882,34.6246,24295.0
2019-06-11 12:35:00,38.07,38.08,38.05,38.07,28995.0,34.6155,34.6246,34.5973,34.6155,28995.0
2019-06-11 12:40:00,38.07,38.08,38.03,38.05,40060.0,34.6155,34.6246,34.5791,34.5973,40060.0
2019-06-11 12:45:00,38.05,38.07,38.03,38.03,15415.0,34.5973,34.6155,34.5791,34.5791,15415.0
2019-06-11 12:50:00,38.03,38.05,38.02,38.02,49430.0,34.5791,34.5973,34.57,34.57,49430.0
2019-06-11 12:55:00,38.02,38.03,38.0,38.02,24975.0,34.57,34.5791,34.5519,34.57,24975.0
2019-06-11 13:00:00,38.01,38.05,38.01,38.04,21635.0,34.5609,34.5973,34.5609,34.5882,21635.0
2019-06-11 13:05:00,38.05,38.05,38.02,38.05,13530.0,34.5973,34.5973,34.57,34.5973,13530.0
2019-06-11 13:10:00,38.03,38.07,38.03,38.07,47970.0,34.5791,34.6155,34.5791,34.6155,47970.0
2019-06-11 13:15:00,38.06,38.08,38.04,38.05,17010.0,34.6064,34.6246,34.5882,34.5973,17010.0
2019-06-11 13:20:00,38.04,38.07,38.04,38.06,36370.0,34.5882,34.6155,34.5882,34.6064,36370.0
2019-06-11 13:25:00,38.06,38.06,38.02,38.04,40645.0,34.6064,34.6064,34.57,34.5882,40645.0
2019-06-11 13:30:00,38.05,38.07,38.02,38.07,106660.0,34.5973,34.6155,34.57,34.6155,106660.0
2019-06-11 13:35:00,38.06,38.09,38.06,38.09,40130.0,34.6064,34.6337,34.6064,34.6337,40130.0
2019-06-11 13:40:00,38.09,38.12,38.08,38.12,43910.0,34.6337,34.661,34.6246,34.661,43910.0
2019-06-11 13:45:00,38.12,38.13,38.11,38.13,91790.0,34.661,34.6701,34.6519,34.6701,91790.0
2019-06-11 13:50:00,38.13,38.16,38.13,38.16,43765.0,34.6701,34.6973,34.6701,34.6973,43765.0
2019-06-11 13:55:00,38.16,38.2,38.16,38.2,30805.0,34.6973,34.7337,34.6973,34.7337,30805.0
2019-06-11 14:00:00,38.19,38.24,38.19,38.22,30825.0,34.7246,34.7701,34.7246,34.7519,30825.0
2019-06-11 14:05:00,38.22,38.22,38.2,38.22,27810.0,34.7519,34.7519,34.7337,34.7519,27810.0
2019-06-11 14:10:00,38.21,38.22,38.2,38.22,34025.0,34.7428,34.7519,34.7337,34.7519,34025.0
2019-06-11 14:15:00,38.22,38.22,38.2,38.21,62890.0,34.7519,34.7519,34.7337,34.7428,62890.0
2019-06-11 14:20:00,38.2,38.22,38.2,38.2,66360.0,34.7337,34.7519,34.7337,34.7337,66360.0
2019-06-11 14:25:00,38.2,38.2,38.18,38.19,33590.0,34.7337,34.7337,34.7155,34.7246,33590.0
2019-06-11 14:30:00,38.18,38.18,38.14,38.14,66330.0,34.7155,34.7155,34.6791,34.6791,66330.0
2019-06-11 14:35:00,38.15,38.15,38.09,38.09,152310.0,34.6882,34.6882,34.6337,34.6337,152310.0
2019-06-11 14:40:00,38.08,38.1,38.08,38.1,48065.0,34.6246,34.6428,34.6246,34.6428,48065.0
2019-06-11 14:45:00,38.1,38.1,38.06,38.08,36515.0,34.6428,34.6428,34.6064,34.6246,36515.0
2019-06-11 14:50:00,38.08,38.09,38.07,38.08,44050.0,34.6246,34.6337,34.6155,34.6246,44050.0
2019-06-11 14:55:00,38.08,38.11,38.07,38.11,34515.0,34.6246,34.6519,34.6155,34.6519,34515.0
2019-06-11 15:00:00,38.1,38.12,38.07,38.07,44135.0,34.6428,34.661,34.6155,34.6155,44135.0
2019-06-11 15:05:00,38.07,38.11,38.07,38.1,42300.0,34.6155,34.6519,34.6155,34.6428,42300.0
2019-06-11 15:10:00,38.11,38.12,38.1,38.1,55235.0,34.6519,34.661,34.6428,34.6428,55235.0
2019-06-11 15:15:00,38.1,38.11,38.09,38.1,29410.0,34.6428,34.6519,34.6337,34.6428,29410.0
2019-06-11 15:20:00,38.1,38.12,38.08,38.11,39005.0,34.6428,34.661,34.6246,34.6519,39005.0
2019-06-11 15:25:00,38.11,38.13,38.1,38.13,59520.0,34.6519,34.6701,34.6428,34.6701,59520.0
2019-06-11 15:30:00,38.12,38.16,38.1,38.15,80415.0,34.661,34.6973,34.6428,34.6882,80415.0
2019-06-11 15:35:00,38.15,38.15,38.12,38.14,52200.0,34.6882,34.6882,34.661,34.6791,52200.0
2019-06-11 15:40:00,38.13,38.13,38.1,38.11,37125.0,34.6701,34.6701,34.6428,34.6519,37125.0
2019-06-11 15:45:00,38.11,38.12,38.1,38.11,54080.0,34.6519,34.661,34.6428,34.6519,54080.0
2019-06-11 15:50:00,38.11,38.12,38.08,38.12,77265.0,34.6519,34.661,34.6246,34.661,77265.0
2019-06-11 15:55:00,38.12,38.14,38.1,38.12,125000.0,34.661,34.6791,34.6428,34.661,125000.0
2019-06-12 09:30:00,38.12,38.12,38.03,38.04,110315.0,34.661,34.661,34.5791,34.5882,110315.0
2019-06-12 09:35:00,38.05,38.08,38.02,38.07,94005.0,34.5973,34.6246,34.57,34.6155,94005.0
2019-06-12 09:40:00,38.08,38.14,38.08,38.14,28595.0,34.6246,34.6791,34.6246,34.6791,28595.0
2019-06-12 09:45:00,38.15,38.15,38.07,38.09,12415.0,34.6882,34.6882,34.6155,34.6337,12415.0
2019-06-12 09:50:00,38.09,38.11,38.05,38.06,29765.0,34.6337,34.6519,34.5973,34.6064,29765.0
2019-06-12 09:55:00,38.04,38.04,38.02,38.03,20430.0,34.5882,34.5882,34.57,34.5791,20430.0
2019-06-12 10:00:00,38.03,38.05,38.03,38.04,14240.0,34.5791,34.5973,34.5791,34.5882,14240.0
2019-06-12 10:05:00,38.04,38.04,37.98,37.98,9685.0,34.5882,34.5882,34.5337,34.5337,9685.0
2019-06-12 10:10:00,37.98,38.01,37.98,37.98,15975.0,34.5337,34.5609,34.5337,34.5337,15975.0
2019-06-12 10:15:00,37.98,37.99,37.98,37.99,11275.0,34.5337,34.5428,34.5337,34.5428,11275.0
2019-06-12 10:20:00,38.0,38.04,37.99,38.03,10275.0,34.5519,34.5882,34.5428,34.5791,10275.0
2019-06-12 10:25:00,37.99,38.0,37.96,38.0,10140.0,34.5428,34.5519,34.5155,34.5519,10140.0
2019-06-12 10:30:00,37.99,38.0,37.95,37.97,70530.0,34.5428,34.5519,34.5064,34.5246,70530.0
2019-06-12 10:35:00,38.01,38.06,37.99,38.04,14945.0,34.5609,34.6064,34.5428,34.5882,14945.0
2019-06-12 10:40:00,38.05,38.09,38.05,38.07,17460.0,34.5973,34.6337,34.5973,34.6155,17460.0
2019-06-12 10:45:00,38.09,38.11,38.08,38.09,11825.0,34.6337,34.6519,34.6246,34.6337,11825.0
2019-06-12 10:50:00,38.09,38.1,38.08,38.08,16565.0,34.6337,34.6428,34.6246,34.6246,16565.0
2019-06-12 10:55:00,38.07,38.07,38.01,38.01,12050.0,34.6155,34.6155,34.5609,34.5609,12050.0
2019-06-12 11:00:00,38.0,38.02,37.99,38.02,11330.0,34.5519,34.57,34.5428,34.57,11330.0
2019-06-12 11:05:00,38.02,38.03,38.01,38.01,23680.0,34.57,34.5791,34.5609,34.5609,23680.0
2019-06-12 11:10:00,38.0,38.01,37.99,37.99,7585.0,34.5519,34.5609,34.5428,34.5428,7585.0
2019-06-12 11:15:00,38.0,38.01,37.99,38.01,18870.0,34.5519,34.5609,34.5428,34.5609,18870.0
2019-06-12 11:20:00,38.01,38.01,37.97,37.99,11125.0,34.5609,34.5609,34.5246,34.5428,11125.0
2019-06-12 11:25:00,38.0,38.02,37.98,37.98,7655.0,34.5519,34.57,34.5337,34.5337,7655.0
2019-06-12 11:30:00,38.0,38.02,38.0,38.02,6960.0,34.5519,34.57,34.5519,34.57,6960.0
2019-06-12 11:35:00,38.02,38.02,37.97,37.97,7040.0,34.57,34.57,34.5246,34.5246,7040.0
2019-06-12 11:40:00,37.96,37.99,37.96,37.97,17800.0,34.5155,34.5428,34.5155,34.5246,17800.0
2019-06-12 11:45:00,37.95,37.97,37.95,37.96,8415.0,34.5064,34.5246,34.5064,34.5155,8415.0
2019-06-12 11:50:00,37.97,37.98,37.95,37.95,11275.0,34.5246,34.5337,34.5064,34.5064,11275.0
2019-06-12 11:55:00,37.94,37.97,37.94,37.96,17570.0,34.4973,34.5246,34.4973,34.5155,17570.0
2019-06-12 12:00:00,37.96,37.99,37.96,37.98,30870.0,34.5155,34.5428,34.5155,34.5337,30870.0
2019-06-12 12:05:00,37.99,38.0,37.99,38.0,8130.0,34.5428,34.5519,34.5428,34.5519,8130.0
2019-06-12 12:10:00,38.0,38.01,37.98,37.99,12840.0,34.5519,34.5609,34.5337,34.5428,12840.0
2019-06-12 12:15:00,37.98,38.01,37.98,38.0,4710.0,34.5337,34.5609,34.5337,34.5519,4710.0
2019-06-12 12:20:00,37.98,38.03,37.98,38.03,15145.0,34.5337,34.5791,34.5337,34.5791,15145.0
2019-06-12 12:25:00,38.03,38.04,38.02,38.03,24850.0,34.5791,34.5882,34.57,34.5791,24850.0
2019-06-12 12:30:00,38.03,38.03,38.02,38.03,27605.0,34.5791,34.5791,34.57,34.5791,27605.0
2019-06-12 12:35:00,38.01,38.02,38.01,38.02,21920.0,34.5609,34.57,34.5609,34.57,21920.0
2019-06-12 12:40:00,38.02,38.04,38.02,38.04,38515.0,34.57,34.5882,34.57,34.5882,38515.0
2019-06-12 12:45:00,38.04,38.09,38.04,38.08,24540.0,34.5882,34.6337,34.5882,34.6246,24540.0
2019-06-12 12:50:00,38.08,38.13,38.08,38.1,65565.0,34.6246,34.6701,34.6246,34.6428,65565.0
2019-06-12 12:55:00,38.1,38.11,38.08,38.08,33165.0,34.6428,34.6519,34.6246,34.6246,33165.0
2019-06-12 13:00:00,38.08,38.08,38.06,38.06,19540.0,34.6246,34.6246,34.6064,34.6064,19540.0
2019-06-12 13:05:00,38.08,38.08,38.05,38.05,29760.0,34.6246,34.6246,34.5973,34.5973,29760.0
2019-06-12 13:10:00,38.05,38.05,38.03,38.04,13470.0,34.5973,34.5973,34.5791,34.5882,13470.0
2019-06-12 13:15:00,38.03,38.04,38.03,38.04,22600.0,34.5791,34.5882,34.5791,34.5882,22600.0
2019-06-12 13:20:00,38.05,38.06,38.04,38.04,9990.0,34.5973,34.6064,34.5882,34.5882,9990.0
2019-06-12 13:25:00,38.02,38.06,38.02,38.04,204750.0,34.57,34.6064,34.57,34.5882,204750.0
2019-06-12 13:30:00,38.05,38.06,38.04,38.06,65420.0,34.5973,34.6064,34.5882,34.6064,65420.0
2019-06-12 13:35:00,38.06,38.06,38.03,38.03,14510.0,34.6064,34.6064,34.5791,34.5791,14510.0
2019-06-12 13:40:00,38.04,38.05,38.03,38.04,19905.0,34.5882,34.5973,34.5791,34.5882,19905.0
2019-06-12 13:45:00,38.05,38.08,38.05,38.08,19830.0,34.5973,34.6246,34.5973,34.6246,19830.0
2019-06-12 13:50:00,38.07,38.08,38.07,38.07,23240.0,34.6155,34.6246,34.6155,34.6155,23240.0
2019-06-12 13:55:00,38.06,38.07,38.06,38.07,16655.0,34.6064,34.6155,34.6064,34.6155,16655.0
2019-06-12 14:00:00,38.07,38.09,38.07,38.08,33060.0,34.6155,34.6337,34.6155,34.6246,33060.0
2019-06-12 14:05:00,38.06,38.08,38.05,38.05,13920.0,34.6064,34.6246,34.5973,34.5973,13920.0
2019-06-12 14:10:00,38.05,38.06,38.05,38.06,26365.0,34.5973,34.6064,34.5973,34.6064,26365.0
2019-06-12 14:15:00,38.07,38.08,38.05,38.05,12730.0,34.6155,34.6246,34.5973,34.5973,12730.0
2019-06-12 14:20:00,38.04,38.05,38.03,38.04,21730.0,34.5882,34.5973,34.5791,34.5882,21730.0
2019-06-12 14:25:00,38.04,38.05,38.04,38.05,91115.0,34.5882,34.5973,34.5882,34.5973,91115.0
2019-06-12 14:30:00,38.05,38.05,38.03,38.05,30875.0,34.5973,34.5973,34.5791,34.5973,30875.0
2019-06-12 14:35:00,38.05,38.07,38.05,38.07,79050.0,34.5973,34.6155,34.5973,34.6155,79050.0
2019-06-12 14:40:00,38.07,38.1,38.06,38.1,37465.0,34.6155,34.6428,34.6064,34.6428,37465.0
2019-06-12 14:45:00,38.09,38.12,38.09,38.12,14640.0,34.6337,34.661,34.6337,34.661,14640.0
2019-06-12 14:50:00,38.12,38.13,38.11,38.11,40390.0,34.661,34.6701,34.6519,34.6519,40390.0
2019-06-12 14:55:00,38.11,38.11,38.1,38.1,100335.0,34.6519,34.6519,34.6428,34.6428,100335.0
2019-06-12 15:00:00,38.1,38.1,38.07,38.07,140505.0,34.6428,34.6428,34.6155,34.6155,140505.0
2019-06-12 15:05:00,38.08,38.09,38.07,38.09,58605.0,34.6246,34.6337,34.6155,34.6337,58605.0
2019-06-12 15:10:00,38.08,38.11,38.08,38.11,34760.0,34.6246,34.6519,34.6246,34.6519,34760.0
2019-06-12 15:15:00,38.09,38.1,38.07,38.08,99680.0,34.6337,34.6428,34.6155,34.6246,99680.0
2019-06-12 15:20:00,38.06,38.08,38.06,38.07,71385.0,34.6064,34.6246,34.6064,34.6155,71385.0
2019-06-12 15:25:00,38.07,38.08,38.05,38.05,53980.0,34.6155,34.6246,34.5973,34.5973,53980.0
2019-06-12 15:30:00,38.05,38.07,38.04,38.06,67875.0,34.5973,34.6155,34.5882,34.6064,67875.0
2019-06-12 15:35:00,38.05,38.06,38.04,38.04,59400.0,34.5973,34.6064,34.5882,34.5882,59400.0
2019-06-12 15:40:00,38.05,38.08,38.04,38.05,84335.0,34.5973,34.6246,34.5882,34.5973,84335.0
2019-06-12 15:45:00,38.05,38.06,38.04,38.06,74415.0,34.5973,34.6064,34.5882,34.6064,74415.0
2019-06-12 15:50:00,38.06,38.08,38.04,38.04,108470.0,34.6064,34.6246,34.5882,34.5882,108470.0
2019-06-12 15:55:00,38.04,38.08,38.04,38.07,585520.0,34.5882,34.6246,34.5882,34.6155,585520.0
2019-06-13 09:30:00,38.28,38.28,38.2,38.2,229735.0,34.8064,34.8064,34.7337,34.7337,229735.0
2019-06-13 09:35:00,38.22,38.3,38.22,38.3,62710.0,34.7519,34.8246,34.7519,34.8246,62710.0
2019-06-13 09:40:00,38.28,38.38,38.28,38.38,78995.0,34.8064,34.8974,34.8064,34.8974,78995.0
2019-06-13 09:45:00,38.37,38.39,38.33,38.33,46705.0,34.8883,34.9065,34.8519,34.8519,46705.0
2019-06-13 09:50:00,38.33,38.34,38.29,38.29,28920.0,34.8519,34.861,34.8155,34.8155,28920.0
2019-06-13 09:55:00,38.32,38.33,38.27,38.28,53830.0,34.8428,34.8519,34.7974,34.8064,53830.0
2019-06-13 10:00:00,38.29,38.29,38.21,38.21,10245.0,34.8155,34.8155,34.7428,34.7428,10245.0
2019-06-13 10:05:00,38.2,38.2,38.12,38.13,23195.0,34.7337,34.7337,34.661,34.6701,23195.0
2019-06-13 10:10:00,38.13,38.15,38.13,38.13,21905.0,34.6701,34.6882,34.6701,34.6701,21905.0
2019-06-13 10:15:00,38.13,38.16,38.13,38.14,7545.0,34.6701,34.6973,34.6701,34.6791,7545.0
2019-06-13 10:20:00,38.13,38.17,38.13,38.17,5975.0,34.6701,34.7064,34.6701,34.7064,5975.0
2019-06-13 10:25:00,38.16,38.2,38.16,38.2,7715.0,34.6973,34.7337,34.6973,34.7337,7715.0
2019-06-13 10:30:00,38.23,38.23,38.2,38.21,24775.0,34.761,34.761,34.7337,34.7428,24775.0
2019-06-13 10:35:00,38.24,38.25,38.2,38.24,94545.0,34.7701,34.7792,34.7337,34.7701,94545.0
2019-06-13 10:40:00,38.24,38.24,38.18,38.18,12590.0,34.7701,34.7701,34.7155,34.7155,12590.0
2019-06-13 10:45:00,38.22,38.24,38.2,38.2,54370.0,34.7519,34.7701,34.7337,34.7337,54370.0
2019-06-13 10:50:00,38.19,38.21,38.16,38.21,22605.0,34.7246,34.7428,34.6973,34.7428,22605.0
2019-06-13 10:55:00,38.18,38.18,38.16,38.16,8990.0,34.7155,34.7155,34.6973,34.6973,8990.0
2019-06-13 11:00:00,38.16,38.24,38.16,38.23,23775.0,34.6973,34.7701,34.6973,34.761,23775.0
2019-06-13 11:05:00,38.22,38.23,38.14,38.14,24990.0,34.7519,34.761,34.6791,34.6791,24990.0
2019-06-13 11:10:00,38.16,38.19,38.15,38.19,45755.0,34.6973,34.7246,34.6882,34.7246,45755.0
2019-06-13 11:15:00,38.18,38.18,38.15,38.18,25965.0,34.7155,34.7155,34.6882,34.7155,25965.0
2019-06-13 11:20:00,38.19,38.21,38.17,38.21,38915.0,34.7246,34.7428,34.7064,34.7428,38915.0
2019-06-13 11:25:00,38.2,38.23,38.2,38.23,30905.0,34.7337,34.761,34.7337,34.761,30905.0
2019-06-13 11:30:00,38.22,38.22,38.19,38.19,6605.0,34.7519,34.7519,34.7246,34.7246,6605.0
2019-06-13 11:35:00,38.17,38.21,38.16,38.21,60315.0,34.7064,34.7428,34.6973,34.7428,60315.0
2019-06-13 11:40:00,38.21,38.26,38.21,38.25,21010.0,34.7428,34.7883,34.7428,34.7792,21010.0
2019-06-13 11:45:00,38.25,38.26,38.23,38.26,18445.0,34.7792,34.7883,34.761,34.7883,18445.0
2019-06-13 11:50:00,38.26,38.28,38.26,38.27,38200.0,34.7883,34.8064,34.7883,34.7974,38200.0
2019-06-13 11:55:00,38.25,38.26,38.24,38.26,15545.0,34.7792,34.7883,34.7701,34.7883,15545.0
2019-06-13 12:00:00,38.25,38.28,38.25,38.28,12095.0,34.7792,34.8064,34.7792,34.8064,12095.0
2019-06-13 12:05:00,38.28,38.3,38.27,38.3,21205.0,34.8064,34.8246,34.7974,34.8246,21205.0
2019-06-13 12:10:00,38.29,38.29,38.26,38.27,6895.0,34.8155,34.8155,34.7883,34.7974,6895.0
2019-06-13 12:15:00,38.26,38.28,38.26,38.28,16535.0,34.7883,34.8064,34.7883,34.8064,16535.0
2019-06-13 12:20:00,38.29,38.29,38.25,38.28,18745.0,34.8155,34.8155,34.7792,34.8064,18745.0
2019-06-13 12:25:00,38.29,38.31,38.25,38.25,13275.0,34.8155,34.8337,34.7792,34.7792,13275.0
2019-06-13 12:30:00,38.25,38.26,38.24,38.25,23890.0,34.7792,34.7883,34.7701,34.7792,23890.0
2019-06-13 12:35:00,38.25,38.26,38.25,38.26,10330.0,34.7792,34.7883,34.7792,34.7883,10330.0
2019-06-13 12:40:00,38.25,38.3,38.25,38.3,19790.0,34.7792,34.8246,34.7792,34.8246,19790.0
2019-06-13 12:45:00,38.31,38.32,38.3,38.3,15645.0,34.8337,34.8428,34.8246,34.8246,15645.0
2019-06-13 12:50:00,38.3,38.34,38.29,38.33,43090.0,34.8246,34.861,34.8155,34.8519,43090.0
2019-06-13 12:55:00,38.32,38.33,38.32,38.33,55285.0,34.8428,34.8519,34.8428,34.8519,55285.0
2019-06-13 13:00:00,38.33,38.34,38.31,38.31,57700.0,34.8519,34.861,34.8337,34.8337,57700.0
2019-06-13 13:05:00,38.31,38.31,38.3,38.31,6345.0,34.8337,34.8337,34.8246,34.8337,6345.0
2019-06-13 13:10:00,38.33,38.34,38.3,38.31,24125.0,34.8519,34.861,34.8246,34.8337,24125.0
2019-06-13 13:15:00,38.33,38.33,38.31,38.32,6790.0,34.8519,34.8519,34.8337,34.8428,6790.0
2019-06-13 13:20:00,38.33,38.34,38.32,38.34,19645.0,34.8519,34.861,34.8428,34.861,19645.0
2019-06-13 13:25:00,38.33,38.34,38.33,38.34,14675.0,34.8519,34.861,34.8519,34.861,14675.0
2019-06-13 13:30:00,38.33,38.34,38.32,38.33,33725.0,34.8519,34.861,34.8428,34.8519,33725.0
2019-06-13 13:35:00,38.33,38.33,38.32,38.33,7860.0,34.8519,34.8519,34.8428,34.8519,7860.0
2019-06-13 13:40:00,38.33,38.33,38.3,38.31,8790.0,34.8519,34.8519,34.8246,34.8337,8790.0
2019-06-13 13:45:00,38.31,38.33,38.3,38.33,60960.0,34.8337,34.8519,34.8246,34.8519,60960.0
2019-06-13 13:50:00,38.33,38.34,38.32,38.33,19120.0,34.8519,34.861,34.8428,34.8519,19120.0
2019-06-13 13:55:00,38.34,38.34,38.32,38.32,26890.0,34.861,34.861,34.8428,34.8428,26890.0
2019-06-13 14:00:00,38.32,38.34,38.32,38.34,9695.0,34.8428,34.861,34.8428,34.861,9695.0
2019-06-13 14:05:00,38.33,38.33,38.3,38.3,18070.0,34.8519,34.8519,34.8246,34.8246,18070.0
2019-06-13 14:10:00,38.29,38.31,38.29,38.31,18985.0,34.8155,34.8337,34.8155,34.8337,18985.0
2019-06-13 14:15:00,38.31,38.32,38.29,38.29,6305.0,34.8337,34.8428,34.8155,34.8155,6305.0
2019-06-13 14:20:00,38.29,38.29,38.28,38.29,33380.0,34.8155,34.8155,34.8064,34.8155,33380.0
2019-06-13 14:25:00,38.31,38.32,38.3,38.32,26355.0,34.8337,34.8428,34.8246,34.8428,26355.0
2019-06-13 14:30:00,38.31,38.32,38.29,38.29,40075.0,34.8337,34.8428,34.8155,34.8155,40075.0
2019-06-13 14:35:00,38.28,38.29,38.27,38.29,19490.0,34.8064,34.8155,34.7974,34.8155,19490.0
2019-06-13 14:40:00,38.3,38.33,38.29,38.33,35225.0,34.8246,34.8519,34.8155,34.8519,35225.0
2019-06-13 14:45:00,38.33,38.33,38.31,38.31,11595.0,34.8519,34.8519,34.8337,34.8337,11595.0
2019-06-13 14:50:00,38.32,38.32,38.3,38.31,23945.0,34.8428,34.8428,34.8246,34.8337,23945.0
2019-06-13 14:55:00,38.3,38.31,38.29,38.29,20040.0,34.8246,34.8337,34.8155,34.8155,20040.0
2019-06-13 15:00:00,38.28,38.29,38.23,38.26,52340.0,34.8064,34.8155,34.761,34.7883,52340.0
2019-06-13 15:05:00,38.25,38.26,38.22,38.23,22580.0,34.7792,34.7883,34.7519,34.761,22580.0
2019-06-13 15:10:00,38.23,38.26,38.23,38.24,33925.0,34.761,34.7883,34.761,34.7701,33925.0
2019-06-13 15:15:00,38.23,38.23,38.18,38.19,14620.0,34.761,34.761,34.7155,34.7246,14620.0
2019-06-13 15:20:00,38.2,38.23,38.2,38.22,38945.0,34.7337,34.761,34.7337,34.7519,38945.0
2019-06-13 15:25:00,38.22,38.23,38.22,38.23,16495.0,34.7519,34.761,34.7519,34.761,16495.0
2019-06-13 15:30:00,38.23,38.25,38.22,38.23,48465.0,34.761,34.7792,34.7519,34.761,48465.0
2019-06-13 15:35:00,38.24,38.26,38.24,38.25,35110.0,34.7701,34.7883,34.7701,34.7792,35110.0
2019-06-13 15:40:00,38.25,38.25,38.23,38.24,10715.0,34.7792,34.7792,34.761,34.7701,10715.0
2019-06-13 15:45:00,38.24,38.25,38.22,38.23,36770.0,34.7701,34.7792,34.7519,34.761,36770.0
2019-06-13 15:50:00,38.22,38.25,38.21,38.24,42745.0,34.7519,34.7792,34.7428,34.7701,42745.0
2019-06-13 15:55:00,38.25,38.33,38.24,38.32,224565.0,34.7792,34.8519,34.7701,34.8428,224565.0
2019-06-14 09:30:00,38.28,38.29,38.12,38.12,104425.0,34.8064,34.8155,34.661,34.661,104425.0
2019-06-14 09:35:00,38.11,38.18,38.1,38.15,32125.0,34.6519,34.7155,34.6428,34.6882,32125.0
2019-06-14 09:40:00,38.16,38.17,38.11,38.12,19840.0,34.6973,34.7064,34.6519,34.661,19840.0
2019-06-14 09:45:00,38.15,38.2,38.15,38.2,17455.0,34.6882,34.7337,34.6882,34.7337,17455.0
2019-06-14 09:50:00,38.19,38.22,38.05,38.06,35030.0,34.7246,34.7519,34.5973,34.6064,35030.0
2019-06-14 09:55:00,38.07,38.09,38.04,38.06,23325.0,34.6155,34.6337,34.5882,34.6064,23325.0
2019-06-14 10:00:00,38.08,38.08,38.05,38.06,14075.0,34.6246,34.6246,34.5973,34.6064,14075.0
2019-06-14 10:05:00,38.07,38.09,38.04,38.09,27205.0,34.6155,34.6337,34.5882,34.6337,27205.0
2019-06-14 10:10:00,38.09,38.13,38.08,38.09,15915.0,34.6337,34.6701,34.6246,34.6337,15915.0
2019-06-14 10:15:00,38.09,38.12,38.08,38.08,20320.0,34.6337,34.661,34.6246,34.6246,20320.0
2019-06-14 10:20:00,38.08,38.12,38.07,38.1,13450.0,34.6246,34.661,34.6155,34.6428,13450.0
2019-06-14 10:25:00,38.11,38.12,38.08,38.1,21230.0,34.6519,34.661,34.6246,34.6428,21230.0
2019-06-14 10:30:00,38.1,38.11,38.06,38.07,10930.0,34.6428,34.6519,34.6064,34.6155,10930.0
2019-06-14 10:35:00,38.07,38.08,38.05,38.05,25275.0,34.6155,34.6246,34.5973,34.5973,25275.0
2019-06-14 10:40:00,38.06,38.1,38.05,38.07,8340.0,34.6064,34.6428,34.5973,34.6155,8340.0
2019-06-14 10:45:00,38.07,38.14,38.06,38.13,12595.0,34.6155,34.6791,34.6064,34.6701,12595.0
2019-06-14 10:50:00,38.15,38.16,38.13,38.15,80635.0,34.6882,34.6973,34.6701,34.6882,80635.0
2019-06-14 10:55:00,38.14,38.15,38.12,38.14,18060.0,34.6791,34.6882,34.661,34.6791,18060.0
2019-06-14 11:00:00,38.14,38.15,38.14,38.14,6070.0,34.6791,34.6882,34.6791,34.6791,6070.0
2019-06-14 11:05:00,38.14,38.15,38.08,38.08,14205.0,34.6791,34.6882,34.6246,34.6246,14205.0
2019-06-14 11:10:00,38.08,38.09,38.05,38.05,48575.0,34.6246,34.6337,34.5973,34.5973,48575.0
2019-06-14 11:15:00,38.04,38.1,38.03,38.1,12800.0,34.5882,34.6428,34.5791,34.6428,12800.0
2019-06-14 11:20:00,38.09,38.12,38.08,38.12,13730.0,34.6337,34.661,34.6246,34.661,13730.0
2019-06-14 11:25:00,38.11,38.13,38.1,38.13,17520.0,34.6519,34.6701,34.6428,34.6701,17520.0
2019-06-14 11:30:00,38.12,38.14,38.11,38.14,10500.0,34.661,34.6791,34.6519,34.6791,10500.0
2019-06-14 11:35:00,38.13,38.15,38.1,38.15,24290.0,34.6701,34.6882,34.6428,34.6882,24290.0
2019-06-14 11:40:00,38.16,38.16,38.11,38.11,34235.0,34.6973,34.6973,34.6519,34.6519,34235.0
2019-06-14 11:45:00,38.11,38.11,38.09,38.1,52165.0,34.6519,34.6519,34.6337,34.6428,52165.0
2019-06-14 11:50:00,38.1,38.14,38.1,38.11,17440.0,34.6428,34.6791,34.6428,34.6519,17440.0
2019-06-14 11:55:00,38.12,38.13,38.08,38.09,26830.0,34.661,34.6701,34.6246,34.6337,26830.0
2019-06-14 12:00:00,38.09,38.1,38.06,38.07,9965.0,34.6337,34.6428,34.6064,34.6155,9965.0
2019-06-14 12:05:00,38.06,38.06,38.04,38.05,14605.0,34.6064,34.6064,34.5882,34.5973,14605.0
2019-06-14 12:10:00,38.07,38.07,38.05,38.05,16020.0,34.6155,34.6155,34.5973,34.5973,16020.0
2019-06-14 12:15:00,38.04,38.05,38.04,38.04,31910.0,34.5882,34.5973,34.5882,34.5882,31910.0
2019-06-14 12:20:00,38.04,38.06,38.03,38.05,20305.0,34.5882,34.6064,34.5791,34.5973,20305.0
2019-06-14 12:25:00,38.05,38.06,38.05,38.06,20420.0,34.5973,34.6064,34.5973,34.6064,20420.0
2019-06-14 12:30:00,38.05,38.08,38.05,38.07,11420.0,34.5973,34.6246,34.5973,34.6155,11420.0
2019-06-14 12:35:00,38.07,38.08,38.07,38.07,21950.0,34.6155,34.6246,34.6155,34.6155,21950.0
2019-06-14 12:40:00,38.06,38.07,38.06,38.07,5505.0,34.6064,34.6155,34.6064,34.6155,5505.0
2019-06-14 12:45:00,38.06,38.06,38.03,38.06,27630.0,34.6064,34.6064,34.5791,34.6064,27630.0
2019-06-14 12:50:00,38.06,38.07,38.06,38.07,11970.0,34.6064,34.6155,34.6064,34.6155,11970.0
2019-06-14 12:55:00,38.07,38.07,38.06,38.06,12260.0,34.6155,34.6155,34.6064,34.6064,12260.0
2019-06-14 13:00:00,38.06,38.06,38.06,38.06,9920.0,34.6064,34.6064,34.6064,34.6064,9920.0
2019-06-14 13:05:00,38.06,38.06,38.05,38.05,14200.0,34.6064,34.6064,34.5973,34.5973,14200.0
2019-06-14 13:10:00,38.05,38.06,38.04,38.05,43250.0,34.5973,34.6064,34.5882,34.5973,43250.0
2019-06-14 13:15:00,38.05,38.05,38.04,38.05,12145.0,34.5973,34.5973,34.5882,34.5973,12145.0
2019-06-14 13:20:00,38.05,38.07,38.04,38.07,20920.0,34.5973,34.6155,34.5882,34.6155,20920.0
2019-06-14 13:25:00,38.07,38.07,38.05,38.05,8080.0,34.6155,34.6155,34.5973,34.5973,8080.0
2019-06-14 13:30:00,38.05,38.06,38.05,38.05,3645.0,34.5973,34.6064,34.5973,34.5973,3645.0
2019-06-14 13:35:00,38.05,38.07,38.05,38.06,26050.0,34.5973,34.6155,34.5973,34.6064,26050.0
2019-06-14 13:40:00,38.05,38.05,38.04,38.04,10160.0,34.5973,34.5973,34.5882,34.5882,10160.0
2019-06-14 13:45:00,38.05,38.05,38.03,38.04,12150.0,34.5973,34.5973,34.5791,34.5882,12150.0
2019-06-14 13:50:00,38.03,38.05,38.03,38.05,45585.0,34.5791,34.5973,34.5791,34.5973,45585.0
2019-06-14 13:55:00,38.04,38.05,38.04,38.05,8225.0,34.5882,34.5973,34.5882,34.5973,8225.0
2019-06-14 14:00:00,38.03,38.06,38.03,38.06,10200.0,34.5791,34.6064,34.5791,34.6064,10200.0
2019-06-14 14:05:00,38.06,38.08,38.06,38.08,17490.0,34.6064,34.6246,34.6064,34.6246,17490.0
2019-06-14 14:10:00,38.07,38.08,38.07,38.08,18330.0,34.6155,34.6246,34.6155,34.6246,18330.0
2019-06-14 14:15:00,38.08,38.11,38.08,38.1,32960.0,34.6246,34.6519,34.6246,34.6428,32960.0
2019-06-14 14:20:00,38.09,38.09,38.07,38.07,13750.0,34.6337,34.6337,34.6155,34.6155,13750.0
2019-06-14 14:25:00,38.07,38.1,38.07,38.09,9015.0,34.6155,34.6428,34.6155,34.6337,9015.0
2019-06-14 14:30:00,38.09,38.11,38.08,38.11,22645.0,34.6337,34.6519,34.6246,34.6519,22645.0
2019-06-14 14:35:00,38.1,38.1,38.09,38.1,19270.0,34.6428,34.6428,34.6337,34.6428,19270.0
2019-06-14 14:40:00,38.1,38.1,38.09,38.1,13115.0,34.6428,34.6428,34.6337,34.6428,13115.0
2019-06-14 14:45:00,38.09,38.1,38.09,38.09,16295.0,34.6337,34.6428,34.6337,34.6337,16295.0
2019-06-14 14:50:00,38.08,38.09,38.07,38.07,55925.0,34.6246,34.6337,34.6155,34.6155,55925.0
2019-06-14 14:55:00,38.07,38.08,38.05,38.08,7345.0,34.6155,34.6246,34.5973,34.6246,7345.0
2019-06-14 15:00:00,38.09,38.12,38.08,38.12,21020.0,34.6337,34.661,34.6246,34.661,21020.0
2019-06-14 15:05:00,38.1,38.11,38.1,38.11,59160.0,34.6428,34.6519,34.6428,34.6519,59160.0
2019-06-14 15:10:00,38.11,38.13,38.11,38.13,28450.0,34.6519,34.6701,34.6519,34.6701,28450.0
2019-06-14 15:15:00,38.14,38.16,38.14,38.16,37770.0,34.6791,34.6973,34.6791,34.6973,37770.0
2019-06-14 15:20:00,38.15,38.16,38.15,38.15,13485.0,34.6882,34.6973,34.6882,34.6882,13485.0
2019-06-14 15:25:00,38.17,38.17,38.15,38.15,20160.0,34.7064,34.7064,34.6882,34.6882,20160.0
2019-06-14 15:30:00,38.13,38.16,38.13,38.16,8570.0,34.6701,34.6973,34.6701,34.6973,8570.0
2019-06-14 15:35:00,38.17,38.17,38.16,38.16,9735.0,34.7064,34.7064,34.6973,34.6973,9735.0
2019-06-14 15:40:00,38.15,38.15,38.12,38.13,12160.0,34.6882,34.6882,34.661,34.6701,12160.0
2019-06-14 15:45:00,38.12,38.15,38.12,38.13,43125.0,34.661,34.6882,34.661,34.6701,43125.0
2019-06-14 15:50:00,38.13,38.14,38.12,38.14,30210.0,34.6701,34.6791,34.661,34.6791,30210.0
2019-06-14 15:55:00,38.13,38.13,38.06,38.06,70190.0,34.6701,34.6701,34.6064,34.6064,70190.0
2019-06-17 09:30:00,37.97,37.98,37.89,37.91,111460.0,34.6843,34.6934,34.6112,34.6295,111460.0
2019-06-17 09:35:00,37.89,37.93,37.87,37.87,149375.0,34.6112,34.6477,34.5929,34.5929,149375.0
2019-06-17 09:40:00,37.89,37.9,37.85,37.87,22475.0,34.6112,34.6203,34.5747,34.5929,22475.0
2019-06-17 09:45:00,37.89,37.93,37.89,37.92,23355.0,34.6112,34.6477,34.6112,34.6386,23355.0
2019-06-17 09:50:00,37.91,37.96,37.89,37.94,20740.0,34.6295,34.6751,34.6112,34.6569,20740.0
2019-06-17 09:55:00,37.96,37.98,37.95,37.97,10405.0,34.6751,34.6934,34.666,34.6843,10405.0
2019-06-17 10:00:00,37.95,38.03,37.95,38.01,36595.0,34.666,34.7391,34.666,34.7208,36595.0
2019-06-17 10:05:00,38.01,38.04,38.01,38.04,24625.0,34.7208,34.7482,34.7208,34.7482,24625.0
2019-06-17 10:10:00,38.02,38.03,38.0,38.02,25410.0,34.7299,34.7391,34.7117,34.7299,25410.0
2019-06-17 10:15:00,38.01,38.03,37.97,37.98,33480.0,34.7208,34.7391,34.6843,34.6934,33480.0
2019-06-17 10:20:00,37.98,38.0,37.98,37.99,18350.0,34.6934,34.7117,34.6934,34.7025,18350.0
2019-06-17 10:25:00,38.0,38.0,37.97,37.97,13315.0,34.7117,34.7117,34.6843,34.6843,13315.0
2019-06-17 10:30:00,37.99,37.99,37.98,37.99,9260.0,34.7025,34.7025,34.6934,34.7025,9260.0
2019-06-17 10:35:00,37.99,38.0,37.98,37.99,8975.0,34.7025,34.7117,34.6934,34.7025,8975.0
2019-06-17 10:40:00,37.98,37.99,37.96,37.98,7535.0,34.6934,34.7025,34.6751,34.6934,7535.0
2019-06-17 10:45:00,37.97,37.99,37.96,37.98,8525.0,34.6843,34.7025,34.6751,34.6934,8525.0
2019-06-17 10:50:00,37.99,37.99,37.96,37.97,91665.0,34.7025,34.7025,34.6751,34.6843,91665.0
2019-06-17 10:55:00,37.97,37.98,37.96,37.98,11530.0,34.6843,34.6934,34.6751,34.6934,11530.0
2019-06-17 11:00:00,37.98,38.0,37.98,37.98,30590.0,34.6934,34.7117,34.6934,34.6934,30590.0
2019-06-17 11:05:00,37.96,37.96,37.93,37.93,19190.0,34.6751,34.6751,34.6477,34.6477,19190.0
2019-06-17 11:10:00,37.93,37.95,37.93,37.93,14370.0,34.6477,34.666,34.6477,34.6477,14370.0
2019-06-17 11:15:00,37.92,37.99,37.92,37.99,14615.0,34.6386,34.7025,34.6386,34.7025,14615.0
2019-06-17 11:20:00,38.0,38.0,37.98,37.98,13920.0,34.7117,34.7117,34.6934,34.6934,13920.0
2019-06-17 11:25:00,37.98,38.0,37.97,37.99,22635.0,34.6934,34.7117,34.6843,34.7025,22635.0
2019-06-17 11:30:00,37.98,37.99,37.97,37.98,10075.0,34.6934,34.7025,34.6843,34.6934,10075.0
2019-06-17 11:35:00,37.96,37.97,37.94,37.94,11555.0,34.6751,34.6843,34.6569,34.6569,11555.0
2019-06-17 11:40:00,37.94,37.95,37.93,37.95,16305.0,34.6569,34.666,34.6477,34.666,16305.0
2019-06-17 11:45:00,37.94,37.96,37.94,37.96,9395.0,34.6569,34.6751,34.6569,34.6751,9395.0
2019-06-17 11:50:00,37.96,37.99,37.96,37.97,10025.0,34.6751,34.7025,34.6751,34.6843,10025.0
2019-06-17 11:55:00,37.96,38.0,37.95,37.99,25955.0,34.6751,34.7117,34.666,34.7025,25955.0
2019-06-17 12:00:00,37.99,37.99,37.96,37.98,11170.0,34.7025,34.7025,34.6751,34.6934,11170.0
2019-06-17 12:05:00,37.97,37.98,37.97,37.97,5600.0,34.6843,34.6934,34.6843,34.6843,5600.0
2019-06-17 12:10:00,37.96,37.98,37.96,37.98,25560.0,34.6751,34.6934,34.6751,34.6934,25560.0
2019-06-17 12:15:00,37.98,37.99,37.96,37.96,5300.0,34.6934,34.7025,34.6751,34.6751,5300.0
2019-06-17 12:20:00,37.97,37.97,37.95,37.97,21940.0,34.6843,34.6843,34.666,34.6843,21940.0
2019-06-17 12:25:00,37.98,37.98,37.97,37.97,8330.0,34.6934,34.6934,34.6843,34.6843,8330.0
2019-06-17 12:30:00,37.96,38.0,37.96,38.0,20800.0,34.6751,34.7117,34.6751,34.7117,20800.0
2019-06-17 12:35:00,38.0,38.02,38.0,38.02,9415.0,34.7117,34.7299,34.7117,34.7299,9415.0
2019-06-17 12:40:00,38.02,38.03,38.01,38.01,9150.0,34.7299,34.7391,34.7208,34.7208,9150.0
2019-06-17 12:45:00,38.01,38.02,38.01,38.02,15880.0,34.7208,34.7299,34.7208,34.7299,15880.0
2019-06-17 12:50:00,38.01,38.01,37.99,38.0,39310.0,34.7208,34.7208,34.7025,34.7117,39310.0
2019-06-17 12:55:00,38.0,38.0,37.99,38.0,21210.0,34.7117,34.7117,34.7025,34.7117,21210.0
2019-06-17 13:00:00,38.0,38.03,38.0,38.02,17510.0,34.7117,34.7391,34.7117,34.7299,17510.0
2019-06-17 13:05:00,38.02,38.02,38.01,38.01,15600.0,34.7299,34.7299,34.7208,34.7208,15600.0
2019-06-17 13:10:00,38.0,38.02,38.0,38.01,64140.0,34.7117,34.7299,34.7117,34.7208,64140.0
2019-06-17 13:15:00,38.01,38.02,38.01,38.02,6275.0,34.7208,34.7299,34.7208,34.7299,6275.0
2019-06-17 13:20:00,38.02,38.02,38.01,38.02,162655.0,34.7299,34.7299,34.7208,34.7299,162655.0
2019-06-17 13:25:00,38.02,38.02,37.99,38.01,40560.0,34.7299,34.7299,34.7025,34.7208,40560.0
2019-06-17 13:30:00,37.99,38.01,37.98,38.01,29720.0,34.7025,34.7208,34.6934,34.7208,29720.0
2019-06-17 13:35:00,38.02,38.02,38.01,38.02,28475.0,34.7299,34.7299,34.7208,34.7299,28475.0
2019-06-17 13:40:00,38.01,38.03,38.01,38.03,11960.0,34.7208,34.7391,34.7208,34.7391,11960.0
2019-06-17 13:45:00,38.04,38.04,38.01,38.02,28995.0,34.7482,34.7482,34.7208,34.7299,28995.0
2019-06-17 13:50:00,38.02,38.03,38.02,38.02,15900.0,34.7299,34.7391,34.7299,34.7299,15900.0
2019-06-17 13:55:00,38.03,38.04,38.03,38.04,35045.0,34.7391,34.7482,34.7391,34.7482,35045.0
2019-06-17 14:00:00,38.04,38.07,38.04,38.06,19655.0,34.7482,34.7756,34.7482,34.7665,19655.0
2019-06-17 14:05:00,38.05,38.05,38.03,38.03,47465.0,34.7574,34.7574,34.7391,34.7391,47465.0
2019-06-17 14:10:00,38.03,38.04,38.02,38.03,22035.0,34.7391,34.7482,34.7299,34.7391,22035.0
2019-06-17 14:15:00,38.03,38.05,38.03,38.04,14220.0,34.7391,34.7574,34.7391,34.7482,14220.0
2019-06-17 14:20:00,38.04,38.06,38.04,38.05,13955.0,34.7482,34.7665,34.7482,34.7574,13955.0
2019-06-17 14:25:00,38.04,38.05,38.03,38.05,12590.0,34.7482,34.7574,34.7391,34.7574,12590.0
2019-06-17 14:30:00,38.05,38.06,38.05,38.05,14590.0,34.7574,34.7665,34.7574,34.7574,14590.0
2019-06-17 14:35:00,38.05,38.07,38.05,38.07,16225.0,34.7574,34.7756,34.7574,34.7756,16225.0
2019-06-17 14:40:00,38.06,38.07,38.05,38.06,22715.0,34.7665,34.7756,34.7574,34.7665,22715.0
2019-06-17 14:45:00,38.07,38.07,38.05,38.05,14050.0,34.7756,34.7756,34.7574,34.7574,14050.0
2019-06-17 14:50:00,38.06,38.06,38.03,38.04,22390.0,34.7665,34.7665,34.7391,34.7482,22390.0
2019-06-17 14:55:00,38.03,38.03,38.02,38.03,37725.0,34.7391,34.7391,34.7299,34.7391,37725.0
2019-06-17 15:00:00,38.02,38.02,38.0,38.02,35195.0,34.7299,34.7299,34.7117,34.7299,35195.0
2019-06-17 15:05:00,38.02,38.02,38.01,38.01,12970.0,34.7299,34.7299,34.7208,34.7208,12970.0
2019-06-17 15:10:00,38.01,38.02,37.99,37.99,31555.0,34.7208,34.7299,34.7025,34.7025,31555.0
2019-06-17 15:15:00,37.99,38.01,37.98,37.98,18045.0,34.7025,34.7208,34.6934,34.6934,18045.0
2019-06-17 15:20:00,37.98,38.0,37.98,37.99,24545.0,34.6934,34.7117,34.6934,34.7025,24545.0
2019-06-17 15:25:00,37.99,38.0,37.99,37.99,10505.0,34.7025,34.7117,34.7025,34.7025,10505.0
2019-06-17 15:30:00,37.99,37.99,37.96,37.97,37435.0,34.7025,34.7025,34.6751,34.6843,37435.0
2019-06-17 15:35:00,37.97,37.97,37.94,37.94,33710.0,34.6843,34.6843,34.6569,34.6569,33710.0
2019-06-17 15:40:00,37.94,37.94,37.92,37.93,27500.0,34.6569,34.6569,34.6386,34.6477,27500.0
2019-06-17 15:45:00,37.93,37.94,37.9,37.9,65530.0,34.6477,34.6569,34.6203,34.6203,65530.0
2019-06-17 15:50:00,37.89,37.89,37.87,37.87,39460.0,34.6112,34.6112,34.5929,34.5929,39460.0
2019-06-17 15:55:00,37.87,37.91,37.86,37.91,211505.0,34.5929,34.6295,34.5838,34.6295,211505.0
2019-06-18 09:30:00,38.14,38.2,38.09,38.14,93075.0,34.8396,34.8944,34.7939,34.8396,93075.0
2019-06-18 09:35:00,38.17,38.3,38.16,38.3,66090.0,34.867,34.9857,34.8578,34.9857,66090.0
2019-06-18 09:40:00,38.3,38.41,38.3,38.39,41995.0,34.9857,35.0862,34.9857,35.0679,41995.0
2019-06-18 09:45:00,38.39,38.51,38.39,38.51,46100.0,35.0679,35.1775,35.0679,35.1775,46100.0
2019-06-18 09:50:00,38.51,38.54,38.5,38.52,110145.0,35.1775,35.205,35.1684,35.1867,110145.0
2019-06-18 09:55:00,38.52,38.54,38.49,38.51,21445.0,35.1867,35.205,35.1593,35.1775,21445.0
2019-06-18 10:00:00,38.51,38.58,38.48,38.55,75180.0,35.1775,35.2415,35.1501,35.2141,75180.0
2019-06-18 10:05:00,38.56,38.56,38.48,38.48,13155.0,35.2232,35.2232,35.1501,35.1501,13155.0
2019-06-18 10:10:00,38.5,38.51,38.47,38.47,54360.0,35.1684,35.1775,35.141,35.141,54360.0
2019-06-18 10:15:00,38.46,38.48,38.46,38.46,3850.0,35.1319,35.1501,35.1319,35.1319,3850.0
2019-06-18 10:20:00,38.49,38.49,38.45,38.45,28200.0,35.1593,35.1593,35.1227,35.1227,28200.0
2019-06-18 10:25:00,38.47,38.5,38.47,38.5,8750.0,35.141,35.1684,35.141,35.1684,8750.0
2019-06-18 10:30:00,38.53,38.53,38.5,38.51,33645.0,35.1958,35.1958,35.1684,35.1775,33645.0
2019-06-18 10:35:00,38.5,38.54,38.5,38.54,11450.0,35.1684,35.205,35.1684,35.205,11450.0
2019-06-18 10:40:00,38.52,38.53,38.51,38.51,3150.0,35.1867,35.1958,35.1775,35.1775,3150.0
2019-06-18 10:45:00,38.52,38.53,38.52,38.53,3960.0,35.1867,35.1958,35.1867,35.1958,3960.0
2019-06-18 10:50:00,38.54,38.55,38.5,38.55,24090.0,35.205,35.2141,35.1684,35.2141,24090.0
2019-06-18 10:55:00,38.56,38.56,38.53,38.54,13825.0,35.2232,35.2232,35.1958,35.205,13825.0
2019-06-18 11:00:00,38.53,38.59,38.53,38.56,10480.0,35.1958,35.2506,35.1958,35.2232,10480.0
2019-06-18 11:05:00,38.55,38.58,38.55,38.56,23440.0,35.2141,35.2415,35.2141,35.2232,23440.0
2019-06-18 11:10:00,38.55,38.55,38.49,38.49,8425.0,35.2141,35.2141,35.1593,35.1593,8425.0
2019-06-18 11:15:00,38.49,38.5,38.48,38.49,21270.0,35.1593,35.1684,35.1501,35.1593,21270.0
2019-06-18 11:20:00,38.49,38.51,38.44,38.44,72855.0,35.1593,35.1775,35.1136,35.1136,72855.0
2019-06-18 11:25:00,38.45,38.47,38.44,38.46,9820.0,35.1227,35.141,35.1136,35.1319,9820.0
2019-06-18 11:30:00,38.45,38.45,38.42,38.42,34000.0,35.1227,35.1227,35.0953,35.0953,34000.0
2019-06-18 11:35:00,38.44,38.45,38.42,38.44,29080.0,35.1136,35.1227,35.0953,35.1136,29080.0
2019-06-18 11:40:00,38.45,38.45,38.41,38.42,38225.0,35.1227,35.1227,35.0862,35.0953,38225.0
2019-06-18 11:45:00,38.42,38.42,38.36,38.36,36360.0,35.0953,35.0953,35.0405,35.0405,36360.0
2019-06-18 11:50:00,38.35,38.35,38.32,38.34,15355.0,35.0314,35.0314,35.004,35.0223,15355.0
2019-06-18 11:55:00,38.34,38.34,38.32,38.33,176130.0,35.0223,35.0223,35.004,35.0131,176130.0
2019-06-18 12:00:00,38.33,38.36,38.33,38.35,45865.0,35.0131,35.0405,35.0131,35.0314,45865.0
2019-06-18 12:05:00,38.36,38.36,38.35,38.36,7790.0,35.0405,35.0405,35.0314,35.0405,7790.0
2019-06-18 12:10:00,38.36,38.37,38.34,38.34,53710.0,35.0405,35.0497,35.0223,35.0223,53710.0
2019-06-18 12:15:00,38.34,38.34,38.31,38.31,21850.0,35.0223,35.0223,34.9949,34.9949,21850.0
2019-06-18 12:20:00,38.32,38.34,38.32,38.33,16255.0,35.004,35.0223,35.004,35.0131,16255.0
2019-06-18 12:25:00,38.35,38.37,38.35,38.36,26575.0,35.0314,35.0497,35.0314,35.0405,26575.0
2019-06-18 12:30:00,38.37,38.37,38.36,38.36,22545.0,35.0497,35.0497,35.0405,35.0405,22545.0
2019-06-18 12:35:00,38.35,38.36,38.35,38.36,9905.0,35.0314,35.0405,35.0314,35.0405,9905.0
2019-06-18 12:40:00,38.35,38.36,38.35,38.35,26950.0,35.0314,35.0405,35.0314,35.0314,26950.0
2019-06-18 12:45:00,38.34,38.34,38.33,38.34,14705.0,35.0223,35.0223,35.0131,35.0223,14705.0
2019-06-18 12:50:00,38.32,38.32,38.3,38.31,4065.0,35.004,35.004,34.9857,34.9949,4065.0
2019-06-18 12:55:00,38.31,38.31,38.31,38.31,6740.0,34.9949,34.9949,34.9949,34.9949,6740.0
2019-06-18 13:00:00,38.3,38.3,38.26,38.26,9180.0,34.9857,34.9857,34.9492,34.9492,9180.0
2019-06-18 13:05:00,38.25,38.27,38.24,38.27,14740.0,34.94,34.9583,34.9309,34.9583,14740.0
2019-06-18 13:10:00,38.28,38.32,38.28,38.32,9345.0,34.9674,35.004,34.9674,35.004,9345.0
2019-06-18 13:15:00,38.32,38.32,38.29,38.3,39515.0,35.004,35.004,34.9766,34.9857,39515.0
2019-06-18 13:20:00,38.3,38.31,38.29,38.31,21540.0,34.9857,34.9949,34.9766,34.9949,21540.0
2019-06-18 13:25:00,38.32,38.32,38.3,38.31,4390.0,35.004,35.004,34.9857,34.9949,4390.0
2019-06-18 13:30:00,38.31,38.32,38.31,38.32,14775.0,34.9949,35.004,34.9949,35.004,14775.0
2019-06-18 13:35:00,38.31,38.32,38.31,38.32,11035.0,34.9949,35.004,34.9949,35.004,11035.0
2019-06-18 13:40:00,38.34,38.36,38.33,38.36,14990.0,35.0223,35.0405,35.0131,35.0405,14990.0
2019-06-18 13:45:00,38.36,38.37,38.34,38.35,19000.0,35.0405,35.0497,35.0223,35.0314,19000.0
2019-06-18 13:50:00,38.35,38.36,38.35,38.36,120415.0,35.0314,35.0405,35.0314,35.0405,120415.0
2019-06-18 13:55:00,38.35,38.37,38.35,38.37,14030.0,35.0314,35.0497,35.0314,35.0497,14030.0
2019-06-18 14:00:00,38.36,38.38,38.36,38.37,31175.0,35.0405,35.0588,35.0405,35.0497,31175.0
2019-06-18 14:05:00,38.36,38.36,38.34,38.35,19870.0,35.0405,35.0405,35.0223,35.0314,19870.0
2019-06-18 14:10:00,38.34,38.35,38.33,38.34,28015.0,35.0223,35.0314,35.0131,35.0223,28015.0
2019-06-18 14:15:00,38.34,38.35,38.33,38.34,47490.0,35.0223,35.0314,35.0131,35.0223,47490.0
2019-06-18 14:20:00,38.34,38.36,38.34,38.36,9610.0,35.0223,35.0405,35.0223,35.0405,9610.0
2019-06-18 14:25:00,38.36,38.38,38.36,38.37,5760.0,35.0405,35.0588,35.0405,35.0497,5760.0
2019-06-18 14:30:00,38.37,38.39,38.37,38.38,51170.0,35.0497,35.0679,35.0497,35.0588,51170.0
2019-06-18 14:35:00,38.38,38.38,38.35,38.35,139445.0,35.0588,35.0588,35.0314,35.0314,139445.0
2019-06-18 14:40:00,38.36,38.38,38.35,38.37,86355.0,35.0405,35.0588,35.0314,35.0497,86355.0
2019-06-18 14:45:00,38.37,38.37,38.34,38.35,57460.0,35.0497,35.0497,35.0223,35.0314,57460.0
2019-06-18 14:50:00,38.35,38.35,38.33,38.34,82440.0,35.0314,35.0314,35.0131,35.0223,82440.0
2019-06-18 14:55:00,38.34,38.35,38.33,38.33,35975.0,35.0223,35.0314,35.0131,35.0131,35975.0
2019-06-18 15:00:00,38.34,38.35,38.32,38.35,71450.0,35.0223,35.0314,35.004,35.0314,71450.0
2019-06-18 15:05:00,38.35,38.36,38.34,38.35,97795.0,35.0314,35.0405,35.0223,35.0314,97795.0
2019-06-18 15:10:00,38.35,38.36,38.34,38.35,83635.0,35.0314,35.0405,35.0223,35.0314,83635.0
2019-06-18 15:15:00,38.34,38.37,38.33,38.37,108420.0,35.0223,35.0497,35.0131,35.0497,108420.0
2019-06-18 15:20:00,38.36,38.37,38.35,38.37,86620.0,35.0405,35.0497,35.0314,35.0497,86620.0
2019-06-18 15:25:00,38.36,38.37,38.35,38.36,71115.0,35.0405,35.0497,35.0314,35.0405,71115.0
2019-06-18 15:30:00,38.36,38.36,38.28,38.29,64365.0,35.0405,35.0405,34.9674,34.9766,64365.0
2019-06-18 15:35:00,38.3,38.33,38.3,38.31,17445.0,34.9857,35.0131,34.9857,34.9949,17445.0
2019-06-18 15:40:00,38.3,38.33,38.29,38.33,39990.0,34.9857,35.0131,34.9766,35.0131,39990.0
2019-06-18 15:45:00,38.33,38.36,38.32,38.34,38015.0,35.0131,35.0405,35.004,35.0223,38015.0
2019-06-18 15:50:00,38.34,38.36,38.31,38.33,266230.0,35.0223,35.0405,34.9949,35.0131,266230.0
2019-06-18 15:55:00,38.32,38.35,38.31,38.32,114555.0,35.004,35.0314,34.9949,35.004,114555.0
2019-06-19 09:30:00,38.35,38.4,38.32,38.36,193680.0,35.0314,35.0771,35.004,35.0405,193680.0
2019-06-19 09:35:00,38.32,38.33,38.29,38.3,54135.0,35.004,35.0131,34.9766,34.9857,54135.0
2019-06-19 09:40:00,38.31,38.32,38.29,38.3,38605.0,34.9949,35.004,34.9766,34.9857,38605.0
2019-06-19 09:45:00,38.31,38.34,38.27,38.34,78250.0,34.9949,35.0223,34.9583,35.0223,78250.0
2019-06-19 09:50:00,38.33,38.36,38.32,38.34,23395.0,35.0131,35.0405,35.004,35.0223,23395.0
2019-06-19 09:55:00,38.35,38.36,38.31,38.36,79155.0,35.0314,35.0405,34.9949,35.0405,79155.0
2019-06-19 10:00:00,38.37,38.37,38.35,38.36,28930.0,35.0497,35.0497,35.0314,35.0405,28930.0
2019-06-19 10:05:00,38.38,38.38,38.35,38.37,44810.0,35.0588,35.0588,35.0314,35.0497,44810.0
2019-06-19 10:10:00,38.37,38.39,38.36,38.38,57340.0,35.0497,35.0679,35.0405,35.0588,57340.0
2019-06-19 10:15:00,38.39,38.39,38.33,38.34,45170.0,35.0679,35.0679,35.0131,35.0223,45170.0
2019-06-19 10:20:00,38.33,38.34,38.32,38.32,34645.0,35.0131,35.0223,35.004,35.004,34645.0
2019-06-19 10:25:00,38.32,38.34,38.32,38.32,21840.0,35.004,35.0223,35.004,35.004,21840.0
2019-06-19 10:30:00,38.33,38.36,38.31,38.31,67290.0,35.0131,35.0405,34.9949,34.9949,67290.0
2019-06-19 10:35:00,38.32,38.35,38.3,38.34,45510.0,35.004,35.0314,34.9857,35.0223,45510.0
2019-06-19 10:40:00,38.34,38.35,38.32,38.34,30890.0,35.0223,35.0314,35.004,35.0223,30890.0
2019-06-19 10:45:00,38.34,38.34,38.32,38.33,24650.0,35.0223,35.0223,35.004,35.0131,24650.0
2019-06-19 10:50:00,38.34,38.38,38.34,38.38,56820.0,35.0223,35.0588,35.0223,35.0588,56820.0
2019-06-19 10:55:00,38.38,38.38,38.36,38.37,25340.0,35.0588,35.0588,35.0405,35.0497,25340.0
2019-06-19 11:00:00,38.36,38.38,38.35,38.38,33280.0,35.0405,35.0588,35.0314,35.0588,33280.0
2019-06-19 11:05:00,38.37,38.38,38.36,38.37,19740.0,35.0497,35.0588,35.0405,35.0497,19740.0
2019-06-19 11:10:00,38.36,38.37,38.34,38.37,23475.0,35.0405,35.0497,35.0223,35.0497,23475.0
2019-06-19 11:15:00,38.36,38.37,38.35,38.37,24475.0,35.0405,35.0497,35.0314,35.0497,24475.0
2019-06-19 11:20:00,38.37,38.39,38.37,38.39,21435.0,35.0497,35.0679,35.0497,35.0679,21435.0
2019-06-19 11:25:00,38.38,38.39,38.37,38.39,31125.0,35.0588,35.0679,35.0497,35.0679,31125.0
2019-06-19 11:30:00,38.39,38.4,38.38,38.38,33050.0,35.0679,35.0771,35.0588,35.0588,33050.0
2019-06-19 11:35:00,38.38,38.39,38.36,38.36,26280.0,35.0588,35.0679,35.0405,35.0405,26280.0
2019-06-19 11:40:00,38.35,38.37,38.34,38.37,23800.0,35.0314,35.0497,35.0223,35.0497,23800.0
2019-06-19 11:45:00,38.36,38.37,38.35,38.36,35870.0,35.0405,35.0497,35.0314,35.0405,35870.0
2019-06-19 11:50:00,38.36,38.37,38.34,38.36,46910.0,35.0405,35.0497,35.0223,35.0405,46910.0
2019-06-19 11:55:00,38.36,38.37,38.35,38.36,42270.0,35.0405,35.0497,35.0314,35.0405,42270.0
2019-06-19 12:00:00,38.36,38.36,38.33,38.35,45920.0,35.0405,35.0405,35.0131,35.0314,45920.0
2019-06-19 12:05:00,38.35,38.35,38.33,38.34,40970.0,35.0314,35.0314,35.0131,35.0223,40970.0
2019-06-19 12:10:00,38.34,38.35,38.33,38.34,27295.0,35.0223,35.0314,35.0131,35.0223,27295.0
2019-06-19 12:15:00,38.35,38.35,38.33,38.34,69545.0,35.0314,35.0314,35.0131,35.0223,69545.0
2019-06-19 12:20:00,38.33,38.34,38.32,38.34,39030.0,35.0131,35.0223,35.004,35.0223,39030.0
2019-06-19 12:25:00,38.33,38.33,38.31,38.32,22625.0,35.0131,35.0131,34.9949,35.004,22625.0
2019-06-19 12:30:00,38.31,38.31,38.29,38.29,41380.0,34.9949,34.9949,34.9766,34.9766,41380.0
2019-06-19 12:35:00,38.3,38.31,38.29,38.31,23800.0,34.9857,34.9949,34.9766,34.9949,23800.0
2019-06-19 12:40:00,38.3,38.32,38.3,38.32,25845.0,34.9857,35.004,34.9857,35.004,25845.0
2019-06-19 12:45:00,38.33,38.33,38.32,38.33,12630.0,35.0131,35.0131,35.004,35.0131,12630.0
2019-06-19 12:50:00,38.33,38.34,38.32,38.33,39230.0,35.0131,35.0223,35.004,35.0131,39230.0
2019-06-19 12:55:00,38.33,38.33,38.31,38.33,26800.0,35.0131,35.0131,34.9949,35.0131,26800.0
2019-06-19 13:00:00,38.32,38.33,38.32,38.33,14270.0,35.004,35.0131,35.004,35.0131,14270.0
2019-06-19 13:05:00,38.33,38.34,38.32,38.33,29200.0,35.0131,35.0223,35.004,35.0131,29200.0
2019-06-19 13:10:00,38.34,38.34,38.31,38.31,38760.0,35.0223,35.0223,34.9949,34.9949,38760.0
2019-06-19 13:15:00,38.31,38.31,38.3,38.31,38515.0,34.9949,34.9949,34.9857,34.9949,38515.0
2019-06-19 13:20:00,38.3,38.32,38.3,38.32,82545.0,34.9857,35.004,34.9857,35.004,82545.0
2019-06-19 13:25:00,38.31,38.32,38.31,38.31,13320.0,34.9949,35.004,34.9949,34.9949,13320.0
2019-06-19 13:30:00,38.31,38.32,38.3,38.32,31475.0,34.9949,35.004,34.9857,35.004,31475.0
2019-06-19 13:35:00,38.32,38.33,38.32,38.32,37125.0,35.004,35.0131,35.004,35.004,37125.0
2019-06-19 13:40:00,38.32,38.32,38.3,38.3,43160.0,35.004,35.004,34.9857,34.9857,43160.0
2019-06-19 13:45:00,38.31,38.31,38.3,38.31,27680.0,34.9949,34.9949,34.9857,34.9949,27680.0
2019-06-19 13:50:00,38.31,38.34,38.3,38.32,32140.0,34.9949,35.0223,34.9857,35.004,32140.0
2019-06-19 13:55:00,38.32,38.32,38.3,38.32,38805.0,35.004,35.004,34.9857,35.004,38805.0
2019-06-19 14:00:00,38.28,38.43,38.26,38.43,128595.0,34.9674,35.1045,34.9492,35.1045,128595.0
2019-06-19 14:05:00,38.44,38.48,38.38,38.39,45135.0,35.1136,35.1501,35.0588,35.0679,45135.0
2019-06-19 14:10:00,38.39,38.39,38.37,38.38,21165.0,35.0679,35.0679,35.0497,35.0588,21165.0
2019-06-19 14:15:00,38.38,38.43,38.38,38.4,75475.0,35.0588,35.1045,35.0588,35.0771,75475.0
2019-06-19 14:20:00,38.38,38.38,38.33,38.33,33600.0,35.0588,35.0588,35.0131,35.0131,33600.0
2019-06-19 14:25:00,38.32,38.33,38.3,38.32,67305.0,35.004,35.0131,34.9857,35.004,67305.0
2019-06-19 14:30:00,38.33,38.42,38.31,38.4,29985.0,35.0131,35.0953,34.9949,35.0771,29985.0
2019-06-19 14:35:00,38.39,38.4,38.32,38.33,53850.0,35.0679,35.0771,35.004,35.0131,53850.0
2019-06-19 14:40:00,38.33,38.36,38.3,38.36,98985.0,35.0131,35.0405,34.9857,35.0405,98985.0
2019-06-19 14:45:00,38.36,38.37,38.34,38.35,42415.0,35.0405,35.0497,35.0223,35.0314,42415.0
2019-06-19 14:50:00,38.36,38.39,38.35,38.38,49465.0,35.0405,35.0679,35.0314,35.0588,49465.0
2019-06-19 14:55:00,38.39,38.41,38.37,38.37,36200.0,35.0679,35.0862,35.0497,35.0497,36200.0
2019-06-19 15:00:00,38.39,38.42,38.38,38.41,43055.0,35.0679,35.0953,35.0588,35.0862,43055.0
2019-06-19 15:05:00,38.41,38.45,38.4,38.44,47470.0,35.0862,35.1227,35.0771,35.1136,47470.0
2019-06-19 15:10:00,38.43,38.48,38.43,38.47,51655.0,35.1045,35.1501,35.1045,35.141,51655.0
2019-06-19 15:15:00,38.46,38.48,38.46,38.48,37385.0,35.1319,35.1501,35.1319,35.1501,37385.0
2019-06-19 15:20:00,38.49,38.49,38.45,38.46,31325.0,35.1593,35.1593,35.1227,35.1319,31325.0
2019-06-19 15:25:00,38.46,38.47,38.43,38.44,34585.0,35.1319,35.141,35.1045,35.1136,34585.0
2019-06-19 15:30:00,38.44,38.47,38.44,38.45,44110.0,35.1136,35.141,35.1136,35.1227,44110.0
2019-06-19 15:35:00,38.45,38.45,38.39,38.4,52365.0,35.1227,35.1227,35.0679,35.0771,52365.0
2019-06-19 15:40:00,38.4,38.47,38.39,38.44,57195.0,35.0771,35.141,35.0679,35.1136,57195.0
2019-06-19 15:45:00,38.44,38.48,38.43,38.44,74670.0,35.1136,35.1501,35.1045,35.1136,74670.0
2019-06-19 15:50:00,38.45,38.48,38.43,38.45,137530.0,35.1227,35.1501,35.1045,35.1227,137530.0
2019-06-19 15:55:00,38.46,38.46,38.43,38.45,331145.0,35.1319,35.1319,35.1045,35.1227,331145.0
2019-06-20 09:30:00,38.85,38.85,38.73,38.74,137735.0,35.4881,35.4881,35.3785,35.3876,137735.0
2019-06-20 09:35:00,38.72,38.72,38.68,38.72,83865.0,35.3694,35.3694,35.3328,35.3694,83865.0
2019-06-20 09:40:00,38.73,38.77,38.69,38.69,47325.0,35.3785,35.415,35.342,35.342,47325.0
2019-06-20 09:45:00,38.71,38.77,38.68,38.76,40785.0,35.3602,35.415,35.3328,35.4059,40785.0
2019-06-20 09:50:00,38.77,38.82,38.77,38.82,24845.0,35.415,35.4607,35.415,35.4607,24845.0
2019-06-20 09:55:00,38.83,38.84,38.77,38.77,33905.0,35.4699,35.479,35.415,35.415,33905.0
2019-06-20 10:00:00,38.77,38.84,38.76,38.82,58240.0,35.415,35.479,35.4059,35.4607,58240.0
2019-06-20 10:05:00,38.81,38.83,38.79,38.81,270410.0,35.4516,35.4699,35.4333,35.4516,270410.0
2019-06-20 10:10:00,38.81,38.82,38.77,38.79,22715.0,35.4516,35.4607,35.415,35.4333,22715.0
2019-06-20 10:15:00,38.79,38.82,38.76,38.76,56210.0,35.4333,35.4607,35.4059,35.4059,56210.0
2019-06-20 10:20:00,38.76,38.76,38.73,38.75,26835.0,35.4059,35.4059,35.3785,35.3968,26835.0
2019-06-20 10:25:00,38.77,38.77,38.73,38.73,138760.0,35.415,35.415,35.3785,35.3785,138760.0
2019-06-20 10:30:00,38.73,38.74,38.7,38.72,49945.0,35.3785,35.3876,35.3511,35.3694,49945.0
2019-06-20 10:35:00,38.72,38.73,38.69,38.7,42750.0,35.3694,35.3785,35.342,35.3511,42750.0
2019-06-20 10:40:00,38.7,38.71,38.67,38.71,43625.0,35.3511,35.3602,35.3237,35.3602,43625.0
2019-06-20 10:45:00,38.7,38.72,38.66,38.67,51860.0,35.3511,35.3694,35.3146,35.3237,51860.0
2019-06-20 10:50:00,38.67,38.68,38.65,38.65,43320.0,35.3237,35.3328,35.3054,35.3054,43320.0
2019-06-20 10:55:00,38.65,38.66,38.61,38.61,72890.0,35.3054,35.3146,35.2689,35.2689,72890.0
2019-06-20 11:00:00,38.62,38.64,38.61,38.61,36975.0,35.278,35.2963,35.2689,35.2689,36975.0
2019-06-20 11:05:00,38.61,38.64,38.61,38.63,35420.0,35.2689,35.2963,35.2689,35.2872,35420.0
2019-06-20 11:10:00,38.64,38.64,38.6,38.6,43000.0,35.2963,35.2963,35.2598,35.2598,43000.0
2019-06-20 11:15:00,38.59,38.6,38.58,38.59,18125.0,35.2506,35.2598,35.2415,35.2506,18125.0
2019-06-20 11:20:00,38.59,38.61,38.58,38.6,19765.0,35.2506,35.2689,35.2415,35.2598,19765.0
2019-06-20 11:25:00,38.59,38.61,38.58,38.58,11240.0,35.2506,35.2689,35.2415,35.2415,11240.0
2019-06-20 11:30:00,38.58,38.6,38.57,38.57,11600.0,35.2415,35.2598,35.2324,35.2324,11600.0
2019-06-20 11:35:00,38.56,38.57,38.56,38.57,12355.0,35.2232,35.2324,35.2232,35.2324,12355.0
2019-06-20 11:40:00,38.57,38.59,38.55,38.59,11240.0,35.2324,35.2506,35.2141,35.2506,11240.0
2019-06-20 11:45:00,38.57,38.62,38.57,38.61,15425.0,35.2324,35.278,35.2324,35.2689,15425.0
2019-06-20 11:50:00,38.61,38.63,38.61,38.62,20535.0,35.2689,35.2872,35.2689,35.278,20535.0
2019-06-20 11:55:00,38.62,38.62,38.59,38.59,52180.0,35.278,35.278,35.2506,35.2506,52180.0
2019-06-20 12:00:00,38.59,38.6,38.58,38.6,24900.0,35.2506,35.2598,35.2415,35.2598,24900.0
2019-06-20 12:05:00,38.6,38.6,38.57,38.57,34805.0,35.2598,35.2598,35.2324,35.2324,34805.0
2019-06-20 12:10:00,38.55,38.55,38.48,38.49,33150.0,35.2141,35.2141,35.1501,35.1593,33150.0
2019-06-20 12:15:00,38.47,38.47,38.43,38.44,24025.0,35.141,35.141,35.1045,35.1136,24025.0
2019-06-20 12:20:00,38.44,38.51,38.44,38.51,51220.0,35.1136,35.1775,35.1136,35.1775,51220.0
2019-06-20 12:25:00,38.53,38.56,38.51,38.55,34855.0,35.1958,35.2232,35.1775,35.2141,34855.0
2019-06-20 12:30:00,38.56,38.57,38.54,38.54,7955.0,35.2232,35.2324,35.205,35.205,7955.0
2019-06-20 12:35:00,38.52,38.54,38.52,38.53,9070.0,35.1867,35.205,35.1867,35.1958,9070.0
2019-06-20 12:40:00,38.52,38.57,38.52,38.56,38165.0,35.1867,35.2324,35.1867,35.2232,38165.0
2019-06-20 12:45:00,38.56,38.58,38.55,38.58,21770.0,35.2232,35.2415,35.2141,35.2415,21770.0
2019-06-20 12:50:00,38.58,38.58,38.56,38.56,60835.0,35.2415,35.2415,35.2232,35.2232,60835.0
2019-06-20 12:55:00,38.56,38.6,38.55,38.6,9300.0,35.2232,35.2598,35.2141,35.2598,9300.0
2019-06-20 13:00:00,38.6,38.61,38.59,38.6,42085.0,35.2598,35.2689,35.2506,35.2598,42085.0
2019-06-20 13:05:00,38.6,38.63,38.6,38.63,9120.0,35.2598,35.2872,35.2598,35.2872,9120.0
2019-06-20 13:10:00,38.61,38.62,38.61,38.61,10025.0,35.2689,35.278,35.2689,35.2689,10025.0
2019-06-20 13:15:00,38.62,38.62,38.6,38.61,9880.0,35.278,35.278,35.2598,35.2689,9880.0
2019-06-20 13:20:00,38.61,38.63,38.6,38.63,18550.0,35.2689,35.2872,35.2598,35.2872,18550.0
2019-06-20 13:25:00,38.63,38.64,38.61,38.64,16345.0,35.2872,35.2963,35.2689,35.2963,16345.0
2019-06-20 13:30:00,38.65,38.65,38.63,38.64,42245.0,35.3054,35.3054,35.2872,35.2963,42245.0
2019-06-20 13:35:00,38.63,38.63,38.62,38.63,13815.0,35.2872,35.2872,35.278,35.2872,13815.0
2019-06-20 13:40:00,38.63,38.64,38.62,38.62,10940.0,35.2872,35.2963,35.278,35.278,10940.0
2019-06-20 13:45:00,38.63,38.64,38.61,38.64,38615.0,35.2872,35.2963,35.2689,35.2963,38615.0
2019-06-20 13:50:00,38.64,38.65,38.63,38.63,27380.0,35.2963,35.3054,35.2872,35.2872,27380.0
2019-06-20 13:55:00,38.64,38.66,38.63,38.65,9435.0,35.2963,35.3146,35.2872,35.3054,9435.0
2019-06-20 14:00:00,38.66,38.66,38.64,38.65,13770.0,35.3146,35.3146,35.2963,35.3054,13770.0
2019-06-20 14:05:00,38.66,38.66,38.64,38.66,10995.0,35.3146,35.3146,35.2963,35.3146,10995.0
2019-06-20 14:10:00,38.65,38.66,38.64,38.64,29970.0,35.3054,35.3146,35.2963,35.2963,29970.0
2019-06-20 14:15:00,38.64,38.66,38.63,38.66,9750.0,35.2963,35.3146,35.2872,35.3146,9750.0
2019-06-20 14:20:00,38.66,38.66,38.63,38.64,18210.0,35.3146,35.3146,35.2872,35.2963,18210.0
2019-06-20 14:25:00,38.65,38.66,38.64,38.65,34605.0,35.3054,35.3146,35.2963,35.3054,34605.0
2019-06-20 14:30:00,38.65,38.68,38.64,38.67,16500.0,35.3054,35.3328,35.2963,35.3237,16500.0
2019-06-20 14:35:00,38.68,38.69,38.67,38.68,15040.0,35.3328,35.342,35.3237,35.3328,15040.0
2019-06-20 14:40:00,38.68,38.68,38.66,38.67,9740.0,35.3328,35.3328,35.3146,35.3237,9740.0
2019-06-20 14:45:00,38.69,38.69,38.69,38.69,7665.0,35.342,35.342,35.342,35.342,7665.0
2019-06-20 14:50:00,38.68,38.68,38.67,38.68,30270.0,35.3328,35.3328,35.3237,35.3328,30270.0
2019-06-20 14:55:00,38.68,38.69,38.67,38.68,18440.0,35.3328,35.342,35.3237,35.3328,18440.0
2019-06-20 15:00:00,38.68,38.69,38.66,38.67,32305.0,35.3328,35.342,35.3146,35.3237,32305.0
2019-06-20 15:05:00,38.67,38.67,38.64,38.66,379215.0,35.3237,35.3237,35.2963,35.3146,379215.0
2019-06-20 15:10:00,38.66,38.69,38.66,38.68,74985.0,35.3146,35.342,35.3146,35.3328,74985.0
2019-06-20 15:15:00,38.69,38.7,38.68,38.68,54180.0,35.342,35.3511,35.3328,35.3328,54180.0
2019-06-20 15:20:00,38.68,38.71,38.68,38.69,92105.0,35.3328,35.3602,35.3328,35.342,92105.0
2019-06-20 15:25:00,38.69,38.71,38.69,38.7,46280.0,35.342,35.3602,35.342,35.3511,46280.0
2019-06-20 15:30:00,38.69,38.7,38.67,38.68,174865.0,35.342,35.3511,35.3237,35.3328,174865.0
2019-06-20 15:35:00,38.67,38.7,38.67,38.68,95060.0,35.3237,35.3511,35.3237,35.3328,95060.0
2019-06-20 15:40:00,38.68,38.72,38.68,38.72,127595.0,35.3328,35.3694,35.3328,35.3694,127595.0
2019-06-20 15:45:00,38.71,38.72,38.7,38.71,165850.0,35.3602,35.3694,35.3511,35.3602,165850.0
2019-06-20 15:50:00,38.71,38.72,38.69,38.72,224595.0,35.3602,35.3694,35.342,35.3694,224595.0
2019-06-20 15:55:00,38.72,38.73,38.69,38.69,457875.0,35.3694,35.3785,35.342,35.342,457875.0
2019-06-21 09:30:00,38.67,38.69,38.51,38.51,285670.0,35.3237,35.342,35.1775,35.1775,285670.0
2019-06-21 09:35:00,38.52,38.52,38.48,38.48,4085.0,35.1867,35.1867,35.1501,35.1501,4085.0
2019-06-21 09:40:00,38.48,38.53,38.47,38.47,61270.0,35.1501,35.1958,35.141,35.141,61270.0
2019-06-21 09:45:00,38.46,38.46,38.39,38.39,22150.0,35.1319,35.1319,35.0679,35.0679,22150.0
2019-06-21 09:50:00,38.38,38.38,38.35,38.37,37265.0,35.0588,35.0588,35.0314,35.0497,37265.0
2019-06-21 09:55:00,38.38,38.43,38.38,38.39,65540.0,35.0588,35.1045,35.0588,35.0679,65540.0
2019-06-21 10:00:00,38.41,38.42,38.37,38.38,73935.0,35.0862,35.0953,35.0497,35.0588,73935.0
2019-06-21 10:05:00,38.38,38.42,38.38,38.41,47820.0,35.0588,35.0953,35.0588,35.0862,47820.0
2019-06-21 10:10:00,38.42,38.43,38.39,38.4,12330.0,35.0953,35.1045,35.0679,35.0771,12330.0
2019-06-21 10:15:00,38.42,38.42,38.39,38.42,56775.0,35.0953,35.0953,35.0679,35.0953,56775.0
2019-06-21 10:20:00,38.43,38.47,38.43,38.47,7565.0,35.1045,35.141,35.1045,35.141,7565.0
2019-06-21 10:25:00,38.47,38.48,38.46,38.47,20980.0,35.141,35.1501,35.1319,35.141,20980.0
2019-06-21 10:30:00,38.47,38.49,38.47,38.49,29795.0,35.141,35.1593,35.141,35.1593,29795.0
2019-06-21 10:35:00,38.5,38.5,38.47,38.47,21255.0,35.1684,35.1684,35.141,35.141,21255.0
2019-06-21 10:40:00,38.47,38.5,38.46,38.5,20560.0,35.141,35.1684,35.1319,35.1684,20560.0
2019-06-21 10:45:00,38.49,38.52,38.49,38.51,24235.0,35.1593,35.1867,35.1593,35.1775,24235.0
2019-06-21 10:50:00,38.49,38.5,38.49,38.49,16335.0,35.1593,35.1684,35.1593,35.1593,16335.0
2019-06-21 10:55:00,38.49,38.5,38.48,38.5,24780.0,35.1593,35.1684,35.1501,35.1684,24780.0
2019-06-21 11:00:00,38.51,38.55,38.5,38.55,45490.0,35.1775,35.2141,35.1684,35.2141,45490.0
2019-06-21 11:05:00,38.55,38.64,38.55,38.61,26655.0,35.2141,35.2963,35.2141,35.2689,26655.0
2019-06-21 11:10:00,38.62,38.62,38.58,38.58,6220.0,35.278,35.278,35.2415,35.2415,6220.0
2019-06-21 11:15:00,38.59,38.59,38.56,38.58,12180.0,35.2506,35.2506,35.2232,35.2415,12180.0
2019-06-21 11:20:00,38.6,38.62,38.59,38.6,14185.0,35.2598,35.278,35.2506,35.2598,14185.0
2019-06-21 11:25:00,38.59,38.59,38.55,38.59,43955.0,35.2506,35.2506,35.2141,35.2506,43955.0
2019-06-21 11:30:00,38.58,38.61,38.57,38.6,104395.0,35.2415,35.2689,35.2324,35.2598,104395.0
2019-06-21 11:35:00,38.6,38.61,38.58,38.59,53630.0,35.2598,35.2689,35.2415,35.2506,53630.0
2019-06-21 11:40:00,38.57,38.6,38.56,38.57,215305.0,35.2324,35.2598,35.2232,35.2324,215305.0
2019-06-21 11:45:00,38.57,38.58,38.55,38.55,43310.0,35.2324,35.2415,35.2141,35.2141,43310.0
2019-06-21 11:50:00,38.54,38.56,38.52,38.53,24495.0,35.205,35.2232,35.1867,35.1958,24495.0
2019-06-21 11:55:00,38.53,38.55,38.52,38.53,13760.0,35.1958,35.2141,35.1867,35.1958,13760.0
2019-06-21 12:00:00,38.54,38.57,38.54,38.56,20585.0,35.205,35.2324,35.205,35.2232,20585.0
2019-06-21 12:05:00,38.58,38.58,38.55,38.55,18035.0,35.2415,35.2415,35.2141,35.2141,18035.0
2019-06-21 12:10:00,38.54,38.56,38.53,38.55,32475.0,35.205,35.2232,35.1958,35.2141,32475.0
2019-06-21 12:15:00,38.54,38.55,38.5,38.5,26945.0,35.205,35.2141,35.1684,35.1684,26945.0
2019-06-21 12:20:00,38.51,38.52,38.5,38.5,22590.0,35.1775,35.1867,35.1684,35.1684,22590.0
2019-06-21 12:25:00,38.5,38.52,38.49,38.52,23085.0,35.1684,35.1867,35.1593,35.1867,23085.0
2019-06-21 12:30:00,38.52,38.53,38.51,38.51,31395.0,35.1867,35.1958,35.1775,35.1775,31395.0
2019-06-21 12:35:00,38.52,38.56,38.51,38.56,14590.0,35.1867,35.2232,35.1775,35.2232,14590.0
2019-06-21 12:40:00,38.56,38.57,38.55,38.55,9090.0,35.2232,35.2324,35.2141,35.2141,9090.0
2019-06-21 12:45:00,38.55,38.59,38.55,38.57,13980.0,35.2141,35.2506,35.2141,35.2324,13980.0
2019-06-21 12:50:00,38.57,38.59,38.56,38.57,24655.0,35.2324,35.2506,35.2232,35.2324,24655.0
2019-06-21 12:55:00,38.57,38.59,38.57,38.58,8730.0,35.2324,35.2506,35.2324,35.2415,8730.0
2019-06-21 13:00:00,38.59,38.59,38.56,38.57,25570.0,35.2506,35.2506,35.2232,35.2324,25570.0
2019-06-21 13:05:00,38.57,38.57,38.55,38.56,7245.0,35.2324,35.2324,35.2141,35.2232,7245.0
2019-06-21 13:10:00,38.56,38.57,38.55,38.56,9120.0,35.2232,35.2324,35.2141,35.2232,9120.0
2019-06-21 13:15:00,38.56,38.56,38.55,38.55,8850.0,35.2232,35.2232,35.2141,35.2141,8850.0
2019-06-21 13:20:00,38.54,38.55,38.51,38.52,25225.0,35.205,35.2141,35.1775,35.1867,25225.0
2019-06-21 13:25:00,38.53,38.54,38.52,38.54,11355.0,35.1958,35.205,35.1867,35.205,11355.0
2019-06-21 13:30:00,38.54,38.55,38.53,38.54,42755.0,35.205,35.2141,35.1958,35.205,42755.0
2019-06-21 13:35:00,38.54,38.54,38.52,38.53,39650.0,35.205,35.205,35.1867,35.1958,39650.0
2019-06-21 13:40:00,38.53,38.55,38.53,38.54,15605.0,35.1958,35.2141,35.1958,35.205,15605.0
2019-06-21 13:45:00,38.55,38.55,38.54,38.55,5315.0,35.2141,35.2141,35.205,35.2141,5315.0
2019-06-21 13:50:00,38.54,38.55,38.53,38.54,18700.0,35.205,35.2141,35.1958,35.205,18700.0
2019-06-21 13:55:00,38.54,38.54,38.53,38.54,9520.0,35.205,35.205,35.1958,35.205,9520.0
2019-06-21 14:00:00,38.55,38.56,38.52,38.53,18700.0,35.2141,35.2232,35.1867,35.1958,18700.0
2019-06-21 14:05:00,38.52,38.53,38.49,38.49,44605.0,35.1867,35.1958,35.1593,35.1593,44605.0
2019-06-21 14:10:00,38.5,38.5,38.48,38.49,27605.0,35.1684,35.1684,35.1501,35.1593,27605.0
2019-06-21 14:15:00,38.49,38.51,38.49,38.51,13135.0,35.1593,35.1775,35.1593,35.1775,13135.0
2019-06-21 14:20:00,38.5,38.51,38.49,38.49,37900.0,35.1684,35.1775,35.1593,35.1593,37900.0
2019-06-21 14:25:00,38.5,38.5,38.47,38.48,42925.0,35.1684,35.1684,35.141,35.1501,42925.0
2019-06-21 14:30:00,38.48,38.49,38.47,38.49,30660.0,35.1501,35.1593,35.141,35.1593,30660.0
2019-06-21 14:35:00,38.49,38.5,38.46,38.47,52225.0,35.1593,35.1684,35.1319,35.141,52225.0
2019-06-21 14:40:00,38.46,38.47,38.45,38.46,52635.0,35.1319,35.141,35.1227,35.1319,52635.0
2019-06-21 14:45:00,38.45,38.48,38.45,38.48,21975.0,35.1227,35.1501,35.1227,35.1501,21975.0
2019-06-21 14:50:00,38.48,38.49,38.47,38.49,28175.0,35.1501,35.1593,35.141,35.1593,28175.0
2019-06-21 14:55:00,38.49,38.49,38.47,38.47,16270.0,35.1593,35.1593,35.141,35.141,16270.0
2019-06-21 15:00:00,38.47,38.49,38.46,38.47,117575.0,35.141,35.1593,35.1319,35.141,117575.0
2019-06-21 15:05:00,38.46,38.5,38.46,38.5,85145.0,35.1319,35.1684,35.1319,35.1684,85145.0
2019-06-21 15:10:00,38.49,38.51,38.49,38.51,14885.0,35.1593,35.1775,35.1593,35.1775,14885.0
2019-06-21 15:15:00,38.5,38.51,38.49,38.5,28875.0,35.1684,35.1775,35.1593,35.1684,28875.0
2019-06-21 15:20:00,38.5,38.5,38.47,38.47,49205.0,35.1684,35.1684,35.141,35.141,49205.0
2019-06-21 15:25:00,38.47,38.49,38.46,38.48,16895.0,35.141,35.1593,35.1319,35.1501,16895.0
2019-06-21 15:30:00,38.49,38.49,38.46,38.47,28295.0,35.1593,35.1593,35.1319,35.141,28295.0
2019-06-21 15:35:00,38.47,38.5,38.47,38.49,62955.0,35.141,35.1684,35.141,35.1593,62955.0
2019-06-21 15:40:00,38.5,38.53,38.5,38.51,77100.0,35.1684,35.1958,35.1684,35.1775,77100.0
2019-06-21 15:45:00,38.52,38.52,38.46,38.47,116220.0,35.1867,35.1867,35.1319,35.141,116220.0
2019-06-21 15:50:00,38.46,38.46,38.43,38.44,55465.0,35.1319,35.1319,35.1045,35.1136,55465.0
2019-06-21 15:55:00,38.43,38.49,38.43,38.45,753810.0,35.1045,35.1593,35.1045,35.1227,753810.0
2019-06-24 09:30:00,38.58,38.58,38.48,38.49,90755.0,35.2415,35.2415,35.1501,35.1593,90755.0
2019-06-24 09:35:00,38.48,38.48,38.39,38.41,34600.0,35.1501,35.1501,35.0679,35.0862,34600.0
2019-06-24 09:40:00,38.44,38.47,38.44,38.46,18690.0,35.1136,35.141,35.1136,35.1319,18690.0
2019-06-24 09:45:00,38.48,38.49,38.44,38.47,13100.0,35.1501,35.1593,35.1136,35.141,13100.0
2019-06-24 09:50:00,38.48,38.5,38.44,38.45,15050.0,35.1501,35.1684,35.1136,35.1227,15050.0
2019-06-24 09:55:00,38.45,38.45,38.43,38.43,13490.0,35.1227,35.1227,35.1045,35.1045,13490.0
2019-06-24 10:00:00,38.43,38.46,38.43,38.46,60780.0,35.1045,35.1319,35.1045,35.1319,60780.0
2019-06-24 10:05:00,38.47,38.49,38.45,38.46,11300.0,35.141,35.1593,35.1227,35.1319,11300.0
2019-06-24 10:10:00,38.47,38.5,38.47,38.47,44445.0,35.141,35.1684,35.141,35.141,44445.0
2019-06-24 10:15:00,38.48,38.48,38.44,38.44,20250.0,35.1501,35.1501,35.1136,35.1136,20250.0
2019-06-24 10:20:00,38.44,38.44,38.42,38.44,13135.0,35.1136,35.1136,35.0953,35.1136,13135.0
2019-06-24 10:25:00,38.43,38.45,38.41,38.45,19620.0,35.1045,35.1227,35.0862,35.1227,19620.0
2019-06-24 10:30:00,38.45,38.47,38.43,38.47,72830.0,35.1227,35.141,35.1045,35.141,72830.0
2019-06-24 10:35:00,38.47,38.47,38.41,38.42,13070.0,35.141,35.141,35.0862,35.0953,13070.0
2019-06-24 10:40:00,38.4,38.43,38.39,38.43,5300.0,35.0771,35.1045,35.0679,35.1045,5300.0
2019-06-24 10:45:00,38.45,38.45,38.4,38.41,8550.0,35.1227,35.1227,35.0771,35.0862,8550.0
2019-06-24 10:50:00,38.41,38.42,38.4,38.41,23290.0,35.0862,35.0953,35.0771,35.0862,23290.0
2019-06-24 10:55:00,38.41,38.42,38.39,38.42,62655.0,35.0862,35.0953,35.0679,35.0953,62655.0
2019-06-24 11:00:00,38.41,38.45,38.41,38.45,79825.0,35.0862,35.1227,35.0862,35.1227,79825.0
2019-06-24 11:05:00,38.45,38.45,38.42,38.44,10155.0,35.1227,35.1227,35.0953,35.1136,10155.0
2019-06-24 11:10:00,38.45,38.46,38.43,38.45,64535.0,35.1227,35.1319,35.1045,35.1227,64535.0
2019-06-24 11:15:00,38.45,38.45,38.4,38.4,46985.0,35.1227,35.1227,35.0771,35.0771,46985.0
2019-06-24 11:20:00,38.41,38.41,38.37,38.4,28415.0,35.0862,35.0862,35.0497,35.0771,28415.0
2019-06-24 11:25:00,38.4,38.41,38.4,38.41,7765.0,35.0771,35.0862,35.0771,35.0862,7765.0
2019-06-24 11:30:00,38.43,38.45,38.42,38.44,17835.0,35.1045,35.1227,35.0953,35.1136,17835.0
2019-06-24 11:35:00,38.44,38.46,38.43,38.45,53450.0,35.1136,35.1319,35.1045,35.1227,53450.0
2019-06-24 11:40:00,38.46,38.47,38.44,38.44,15555.0,35.1319,35.141,35.1136,35.1136,15555.0
2019-06-24 11:45:00,38.44,38.46,38.42,38.45,25385.0,35.1136,35.1319,35.0953,35.1227,25385.0
2019-06-24 11:50:00,38.44,38.46,38.43,38.43,91895.0,35.1136,35.1319,35.1045,35.1045,91895.0
2019-06-24 11:55:00,38.43,38.43,38.38,38.39,5295.0,35.1045,35.1045,35.0588,35.0679,5295.0
2019-06-24 12:00:00,38.39,38.42,38.38,38.39,23025.0,35.0679,35.0953,35.0588,35.0679,23025.0
2019-06-24 12:05:00,38.38,38.39,38.37,38.38,18235.0,35.0588,35.0679,35.0497,35.0588,18235.0
2019-06-24 12:10:00,38.39,38.39,38.37,38.37,8845.0,35.0679,35.0679,35.0497,35.0497,8845.0
2019-06-24 12:15:00,38.38,38.39,38.37,38.38,7365.0,35.0588,35.0679,35.0497,35.0588,7365.0
2019-06-24 12:20:00,38.37,38.38,38.37,38.38,6965.0,35.0497,35.0588,35.0497,35.0588,6965.0
2019-06-24 12:25:00,38.36,38.38,38.36,38.36,12395.0,35.0405,35.0588,35.0405,35.0405,12395.0
2019-06-24 12:30:00,38.36,38.36,38.33,38.33,47990.0,35.0405,35.0405,35.0131,35.0131,47990.0
2019-06-24 12:35:00,38.34,38.35,38.34,38.34,17225.0,35.0223,35.0314,35.0223,35.0223,17225.0
2019-06-24 12:40:00,38.34,38.35,38.33,38.35,14490.0,35.0223,35.0314,35.0131,35.0314,14490.0
2019-06-24 12:45:00,38.35,38.36,38.33,38.35,10800.0,35.0314,35.0405,35.0131,35.0314,10800.0
2019-06-24 12:50:00,38.35,38.35,38.34,38.34,30105.0,35.0314,35.0314,35.0223,35.0223,30105.0
2019-06-24 12:55:00,38.35,38.35,38.32,38.33,13465.0,35.0314,35.0314,35.004,35.0131,13465.0
2019-06-24 13:00:00,38.33,38.34,38.31,38.32,18135.0,35.0131,35.0223,34.9949,35.004,18135.0
2019-06-24 13:05:00,38.32,38.33,38.31,38.31,15500.0,35.004,35.0131,34.9949,34.9949,15500.0
2019-06-24 13:10:00,38.32,38.32,38.29,38.3,20790.0,35.004,35.004,34.9766,34.9857,20790.0
2019-06-24 13:15:00,38.3,38.31,38.29,38.31,55930.0,34.9857,34.9949,34.9766,34.9949,55930.0
2019-06-24 13:20:00,38.31,38.31,38.29,38.31,11150.0,34.9949,34.9949,34.9766,34.9949,11150.0
2019-06-24 13:25:00,38.3,38.31,38.29,38.29,24485.0,34.9857,34.9949,34.9766,34.9766,24485.0
2019-06-24 13:30:00,38.29,38.3,38.28,38.28,31720.0,34.9766,34.9857,34.9674,34.9674,31720.0
2019-06-24 13:35:00,38.29,38.32,38.29,38.31,21445.0,34.9766,35.004,34.9766,34.9949,21445.0
2019-06-24 13:40:00,38.31,38.31,38.29,38.29,9125.0,34.9949,34.9949,34.9766,34.9766,9125.0
2019-06-24 13:45:00,38.26,38.28,38.26,38.27,29250.0,34.9492,34.9674,34.9492,34.9583,29250.0
2019-06-24 13:50:00,38.27,38.27,38.25,38.26,15865.0,34.9583,34.9583,34.94,34.9492,15865.0
2019-06-24 13:55:00,38.26,38.27,38.26,38.26,26455.0,34.9492,34.9583,34.9492,34.9492,26455.0
2019-06-24 14:00:00,38.26,38.28,38.26,38.27,15180.0,34.9492,34.9674,34.9492,34.9583,15180.0
2019-06-24 14:05:00,38.28,38.29,38.28,38.29,16740.0,34.9674,34.9766,34.9674,34.9766,16740.0
2019-06-24 14:10:00,38.28,38.29,38.28,38.29,17420.0,34.9674,34.9766,34.9674,34.9766,17420.0
2019-06-24 14:15:00,38.29,38.3,38.27,38.27,16350.0,34.9766,34.9857,34.9583,34.9583,16350.0
2019-06-24 14:20:00,38.28,38.28,38.27,38.27,7100.0,34.9674,34.9674,34.9583,34.9583,7100.0
2019-06-24 14:25:00,38.27,38.27,38.23,38.24,19260.0,34.9583,34.9583,34.9218,34.9309,19260.0
2019-06-24 14:30:00,38.24,38.26,38.24,38.24,15435.0,34.9309,34.9492,34.9309,34.9309,15435.0
2019-06-24 14:35:00,38.25,38.26,38.24,38.26,47505.0,34.94,34.9492,34.9309,34.9492,47505.0
2019-06-24 14:40:00,38.24,38.25,38.23,38.24,25120.0,34.9309,34.94,34.9218,34.9309,25120.0
2019-06-24 14:45:00,38.22,38.24,38.21,38.21,33785.0,34.9126,34.9309,34.9035,34.9035,33785.0
2019-06-24 14:50:00,38.21,38.23,38.21,38.22,64190.0,34.9035,34.9218,34.9035,34.9126,64190.0
2019-06-24 14:55:00,38.22,38.24,38.22,38.22,37800.0,34.9126,34.9309,34.9126,34.9126,37800.0
2019-06-24 15:00:00,38.23,38.24,38.21,38.22,61135.0,34.9218,34.9309,34.9035,34.9126,61135.0
2019-06-24 15:05:00,38.23,38.24,38.19,38.19,55695.0,34.9218,34.9309,34.8852,34.8852,55695.0
2019-06-24 15:10:00,38.2,38.23,38.17,38.22,26370.0,34.8944,34.9218,34.867,34.9126,26370.0
2019-06-24 15:15:00,38.23,38.23,38.2,38.2,15705.0,34.9218,34.9218,34.8944,34.8944,15705.0
2019-06-24 15:20:00,38.19,38.21,38.19,38.21,9230.0,34.8852,34.9035,34.8852,34.9035,9230.0
2019-06-24 15:25:00,38.22,38.22,38.18,38.18,19520.0,34.9126,34.9126,34.8761,34.8761,19520.0
2019-06-24 15:30:00,38.19,38.2,38.18,38.18,25585.0,34.8852,34.8944,34.8761,34.8761,25585.0
2019-06-24 15:35:00,38.2,38.21,38.18,38.19,22195.0,34.8944,34.9035,34.8761,34.8852,22195.0
2019-06-24 15:40:00,38.2,38.21,38.19,38.2,34550.0,34.8944,34.9035,34.8852,34.8944,34550.0
2019-06-24 15:45:00,38.2,38.2,38.17,38.18,263305.0,34.8944,34.8944,34.867,34.8761,263305.0
2019-06-24 15:50:00,38.17,38.19,38.16,38.18,114410.0,34.867,34.8852,34.8578,34.8761,114410.0
2019-06-24 15:55:00,38.18,38.2,38.14,38.15,133120.0,34.8761,34.8944,34.8396,34.8487,133120.0
2019-06-25 09:30:00,38.22,38.22,38.13,38.15,87400.0,34.9126,34.9126,34.8304,34.8487,87400.0
2019-06-25 09:35:00,38.16,38.17,38.07,38.07,51575.0,34.8578,34.867,34.7756,34.7756,51575.0
2019-06-25 09:40:00,38.07,38.1,38.05,38.09,14055.0,34.7756,34.803,34.7574,34.7939,14055.0
2019-06-25 09:45:00,38.11,38.11,38.07,38.09,18760.0,34.8122,34.8122,34.7756,34.7939,18760.0
2019-06-25 09:50:00,38.1,38.2,38.1,38.2,24715.0,34.803,34.8944,34.803,34.8944,24715.0
2019-06-25 09:55:00,38.2,38.21,38.17,38.17,13330.0,34.8944,34.9035,34.867,34.867,13330.0
2019-06-25 10:00:00,38.2,38.22,38.2,38.2,41755.0,34.8944,34.9126,34.8944,34.8944,41755.0
2019-06-25 10:05:00,38.21,38.23,38.18,38.23,21695.0,34.9035,34.9218,34.8761,34.9218,21695.0
2019-06-25 10:10:00,38.23,38.24,38.18,38.22,41045.0,34.9218,34.9309,34.8761,34.9126,41045.0
2019-06-25 10:15:00,38.2,38.21,38.17,38.18,23760.0,34.8944,34.9035,34.867,34.8761,23760.0
2019-06-25 10:20:00,38.17,38.17,38.13,38.14,22530.0,34.867,34.867,34.8304,34.8396,22530.0
2019-06-25 10:25:00,38.15,38.18,38.15,38.16,24595.0,34.8487,34.8761,34.8487,34.8578,24595.0
2019-06-25 10:30:00,38.16,38.18,38.14,38.14,15930.0,34.8578,34.8761,34.8396,34.8396,15930.0
2019-06-25 10:35:00,38.14,38.15,38.12,38.13,20090.0,34.8396,34.8487,34.8213,34.8304,20090.0
2019-06-25 10:40:00,38.15,38.17,38.15,38.15,9575.0,34.8487,34.867,34.8487,34.8487,9575.0
2019-06-25 10:45:00,38.15,38.15,38.11,38.11,46180.0,34.8487,34.8487,34.8122,34.8122,46180.0
2019-06-25 10:50:00,38.12,38.14,38.09,38.1,61820.0,34.8213,34.8396,34.7939,34.803,61820.0
2019-06-25 10:55:00,38.1,38.12,38.09,38.12,17405.0,34.803,34.8213,34.7939,34.8213,17405.0
2019-06-25 11:00:00,38.12,38.12,38.09,38.11,17655.0,34.8213,34.8213,34.7939,34.8122,17655.0
2019-06-25 11:05:00,38.13,38.15,38.11,38.14,15945.0,34.8304,34.8487,34.8122,34.8396,15945.0
2019-06-25 11:10:00,38.14,38.17,38.13,38.16,10915.0,34.8396,34.867,34.8304,34.8578,10915.0
2019-06-25 11:15:00,38.17,38.18,38.16,38.18,24390.0,34.867,34.8761,34.8578,34.8761,24390.0
2019-06-25 11:20:00,38.17,38.18,38.15,38.16,10045.0,34.867,34.8761,34.8487,34.8578,10045.0
2019-06-25 11:25:00,38.17,38.18,38.14,38.14,24425.0,34.867,34.8761,34.8396,34.8396,24425.0
2019-06-25 11:30:00,38.14,38.17,38.14,38.14,16605.0,34.8396,34.867,34.8396,34.8396,16605.0
2019-06-25 11:35:00,38.13,38.13,38.11,38.13,39550.0,34.8304,34.8304,34.8122,34.8304,39550.0
2019-06-25 11:40:00,38.13,38.15,38.13,38.15,77160.0,34.8304,34.8487,34.8304,34.8487,77160.0
2019-06-25 11:45:00,38.14,38.14,38.12,38.13,9670.0,34.8396,34.8396,34.8213,34.8304,9670.0
2019-06-25 11:50:00,38.13,38.13,38.12,38.12,514470.0,34.8304,34.8304,34.8213,34.8213,514470.0
2019-06-25 11:55:00,38.12,38.14,38.12,38.14,13815.0,34.8213,34.8396,34.8213,34.8396,13815.0
2019-06-25 12:00:00,38.14,38.15,38.14,38.15,18275.0,34.8396,34.8487,34.8396,34.8487,18275.0
2019-06-25 12:05:00,38.15,38.17,38.14,38.16,515285.0,34.8487,34.867,34.8396,34.8578,515285.0
2019-06-25 12:10:00,38.17,38.19,38.17,38.18,47215.0,34.867,34.8852,34.867,34.8761,47215.0
2019-06-25 12:15:00,38.18,38.18,38.14,38.14,565925.0,34.8761,34.8761,34.8396,34.8396,565925.0
2019-06-25 12:20:00,38.15,38.15,38.13,38.15,20850.0,34.8487,34.8487,34.8304,34.8487,20850.0
2019-06-25 12:25:00,38.15,38.16,38.13,38.14,32300.0,34.8487,34.8578,34.8304,34.8396,32300.0
2019-06-25 12:30:00,38.15,38.16,38.13,38.13,23735.0,34.8487,34.8578,34.8304,34.8304,23735.0
2019-06-25 12:35:00,38.13,38.14,38.08,38.08,33200.0,34.8304,34.8396,34.7848,34.7848,33200.0
2019-06-25 12:40:00,38.07,38.08,38.06,38.06,345775.0,34.7756,34.7848,34.7665,34.7665,345775.0
2019-06-25 12:45:00,38.06,38.1,38.05,38.1,95175.0,34.7665,34.803,34.7574,34.803,95175.0
2019-06-25 12:50:00,38.1,38.11,38.09,38.11,21580.0,34.803,34.8122,34.7939,34.8122,21580.0
2019-06-25 12:55:00,38.09,38.11,38.08,38.08,77120.0,34.7939,34.8122,34.7848,34.7848,77120.0
2019-06-25 13:00:00,38.08,38.08,38.02,38.07,131920.0,34.7848,34.7848,34.7299,34.7756,131920.0
2019-06-25 13:05:00,38.06,38.09,38.05,38.09,27035.0,34.7665,34.7939,34.7574,34.7939,27035.0
2019-06-25 13:10:00,38.11,38.12,38.08,38.08,88445.0,34.8122,34.8213,34.7848,34.7848,88445.0
2019-06-25 13:15:00,38.09,38.1,38.06,38.08,215190.0,34.7939,34.803,34.7665,34.7848,215190.0
2019-06-25 13:20:00,38.09,38.09,38.06,38.07,154385.0,34.7939,34.7939,34.7665,34.7756,154385.0
2019-06-25 13:25:00,38.08,38.12,38.08,38.11,52140.0,34.7848,34.8213,34.7848,34.8122,52140.0
2019-06-25 13:30:00,38.11,38.12,38.1,38.12,35460.0,34.8122,34.8213,34.803,34.8213,35460.0
2019-06-25 13:35:00,38.12,38.14,38.1,38.11,45365.0,34.8213,34.8396,34.803,34.8122,45365.0
2019-06-25 13:40:00,38.11,38.15,38.11,38.15,46645.0,34.8122,34.8487,34.8122,34.8487,46645.0
2019-06-25 13:45:00,38.15,38.16,38.13,38.13,69280.0,34.8487,34.8578,34.8304,34.8304,69280.0
2019-06-25 13:50:00,38.14,38.14,38.11,38.11,60480.0,34.8396,34.8396,34.8122,34.8122,60480.0
2019-06-25 13:55:00,38.12,38.12,38.1,38.1,53380.0,34.8213,34.8213,34.803,34.803,53380.0
2019-06-25 14:00:00,38.09,38.11,38.09,38.09,59520.0,34.7939,34.8122,34.7939,34.7939,59520.0
2019-06-25 14:05:00,38.09,38.1,38.08,38.09,79440.0,34.7939,34.803,34.7848,34.7939,79440.0
2019-06-25 14:10:00,38.09,38.09,38.08,38.09,10980.0,34.7939,34.7939,34.7848,34.7939,10980.0
2019-06-25 14:15:00,38.11,38.12,38.1,38.1,16435.0,34.8122,34.8213,34.803,34.803,16435.0
2019-06-25 14:20:00,38.09,38.1,38.06,38.06,24620.0,34.7939,34.803,34.7665,34.7665,24620.0
2019-06-25 14:25:00,38.07,38.07,38.04,38.04,26130.0,34.7756,34.7756,34.7482,34.7482,26130.0
2019-06-25 14:30:00,38.04,38.04,38.0,38.0,82905.0,34.7482,34.7482,34.7117,34.7117,82905.0
2019-06-25 14:35:00,38.0,38.0,37.96,37.96,26750.0,34.7117,34.7117,34.6751,34.6751,26750.0
2019-06-25 14:40:00,37.97,37.98,37.95,37.97,55350.0,34.6843,34.6934,34.666,34.6843,55350.0
2019-06-25 14:45:00,37.97,38.0,37.96,38.0,8340.0,34.6843,34.7117,34.6751,34.7117,8340.0
2019-06-25 14:50:00,38.01,38.01,37.99,38.0,15620.0,34.7208,34.7208,34.7025,34.7117,15620.0
2019-06-25 14:55:00,38.01,38.04,38.01,38.04,34540.0,34.7208,34.7482,34.7208,34.7482,34540.0
2019-06-25 15:00:00,38.04,38.07,38.03,38.07,12120.0,34.7482,34.7756,34.7391,34.7756,12120.0
2019-06-25 15:05:00,38.09,38.1,38.08,38.09,37855.0,34.7939,34.803,34.7848,34.7939,37855.0
2019-06-25 15:10:00,38.09,38.09,38.02,38.02,26025.0,34.7939,34.7939,34.7299,34.7299,26025.0
2019-06-25 15:15:00,38.01,38.02,37.99,37.99,24775.0,34.7208,34.7299,34.7025,34.7025,24775.0
2019-06-25 15:20:00,37.99,38.04,37.99,38.04,22530.0,34.7025,34.7482,34.7025,34.7482,22530.0
2019-06-25 15:25:00,38.04,38.05,38.03,38.04,45995.0,34.7482,34.7574,34.7391,34.7482,45995.0
2019-06-25 15:30:00,38.03,38.04,37.99,38.01,117310.0,34.7391,34.7482,34.7025,34.7208,117310.0
2019-06-25 15:35:00,38.02,38.04,38.01,38.02,40240.0,34.7299,34.7482,34.7208,34.7299,40240.0
2019-06-25 15:40:00,38.01,38.01,37.97,37.97,29760.0,34.7208,34.7208,34.6843,34.6843,29760.0
2019-06-25 15:45:00,37.96,37.99,37.95,37.96,33970.0,34.6751,34.7025,34.666,34.6751,33970.0
2019-06-25 15:50:00,37.95,37.97,37.91,37.93,72105.0,34.666,34.6843,34.6295,34.6477,72105.0
2019-06-25 15:55:00,37.92,37.96,37.91,37.94,855445.0,34.6386,34.6751,34.6295,34.6569,855445.0
2019-06-26 09:30:00,38.08,38.1,38.03,38.08,133990.0,34.7848,34.803,34.7391,34.7848,133990.0
2019-06-26 09:35:00,38.1,38.17,38.1,38.14,40675.0,34.803,34.867,34.803,34.8396,40675.0
2019-06-26 09:40:00,38.14,38.15,38.12,38.15,22205.0,34.8396,34.8487,34.8213,34.8487,22205.0
2019-06-26 09:45:00,38.12,38.12,38.01,38.03,41755.0,34.8213,34.8213,34.7208,34.7391,41755.0
2019-06-26 09:50:00,38.03,38.06,38.02,38.06,16645.0,34.7391,34.7665,34.7299,34.7665,16645.0
2019-06-26 09:55:00,38.07,38.07,38.02,38.03,26695.0,34.7756,34.7756,34.7299,34.7391,26695.0
2019-06-26 10:00:00,38.04,38.06,38.02,38.05,24575.0,34.7482,34.7665,34.7299,34.7574,24575.0
2019-06-26 10:05:00,38.04,38.04,38.0,38.01,12235.0,34.7482,34.7482,34.7117,34.7208,12235.0
2019-06-26 10:10:00,38.01,38.01,37.97,37.97,13480.0,34.7208,34.7208,34.6843,34.6843,13480.0
2019-06-26 10:15:00,37.97,37.97,37.95,37.97,24085.0,34.6843,34.6843,34.666,34.6843,24085.0
2019-06-26 10:20:00,37.96,37.97,37.93,37.93,16370.0,34.6751,34.6843,34.6477,34.6477,16370.0
2019-06-26 10:25:00,37.93,37.97,37.93,37.96,30155.0,34.6477,34.6843,34.6477,34.6751,30155.0
2019-06-26 10:30:00,37.97,37.99,37.97,37.99,20705.0,34.6843,34.7025,34.6843,34.7025,20705.0
2019-06-26 10:35:00,38.01,38.01,37.98,37.99,13625.0,34.7208,34.7208,34.6934,34.7025,13625.0
2019-06-26 10:40:00,37.99,38.02,37.99,38.01,14945.0,34.7025,34.7299,34.7025,34.7208,14945.0
2019-06-26 10:45:00,38.0,38.05,38.0,38.05,12085.0,34.7117,34.7574,34.7117,34.7574,12085.0
2019-06-26 10:50:00,38.05,38.05,38.03,38.03,22645.0,34.7574,34.7574,34.7391,34.7391,22645.0
2019-06-26 10:55:00,38.01,38.03,38.01,38.03,9455.0,34.7208,34.7391,34.7208,34.7391,9455.0
2019-06-26 11:00:00,38.03,38.1,38.03,38.09,41070.0,34.7391,34.803,34.7391,34.7939,41070.0
2019-06-26 11:05:00,38.08,38.08,38.06,38.07,9630.0,34.7848,34.7848,34.7665,34.7756,9630.0
2019-06-26 11:10:00,38.08,38.08,38.02,38.02,7090.0,34.7848,34.7848,34.7299,34.7299,7090.0
2019-06-26 11:15:00,38.0,38.03,38.0,38.02,7125.0,34.7117,34.7391,34.7117,34.7299,7125.0
2019-06-26 11:20:00,38.02,38.03,38.01,38.01,8875.0,34.7299,34.7391,34.7208,34.7208,8875.0
2019-06-26 11:25:00,38.02,38.02,37.96,37.99,43095.0,34.7299,34.7299,34.6751,34.7025,43095.0
2019-06-26 11:30:00,37.98,38.0,37.96,37.97,17000.0,34.6934,34.7117,34.6751,34.6843,17000.0
2019-06-26 11:35:00,37.97,37.98,37.95,37.98,9790.0,34.6843,34.6934,34.666,34.6934,9790.0
2019-06-26 11:40:00,37.98,37.98,37.96,37.98,4415.0,34.6934,34.6934,34.6751,34.6934,4415.0
2019-06-26 11:45:00,37.97,37.99,37.97,37.99,5105.0,34.6843,34.7025,34.6843,34.7025,5105.0
2019-06-26 11:50:00,38.02,38.02,37.97,37.99,18000.0,34.7299,34.7299,34.6843,34.7025,18000.0
2019-06-26 11:55:00,38.0,38.02,38.0,38.02,8835.0,34.7117,34.7299,34.7117,34.7299,8835.0
2019-06-26 12:00:00,38.02,38.03,38.01,38.01,7860.0,34.7299,34.7391,34.7208,34.7208,7860.0
2019-06-26 12:05:00,38.01,38.01,37.99,37.99,209095.0,34.7208,34.7208,34.7025,34.7025,209095.0
2019-06-26 12:10:00,37.99,38.0,37.97,37.98,328515.0,34.7025,34.7117,34.6843,34.6934,328515.0
2019-06-26 12:15:00,37.97,37.98,37.96,37.97,10515.0,34.6843,34.6934,34.6751,34.6843,10515.0
2019-06-26 12:20:00,37.96,37.97,37.95,37.96,10465.0,34.6751,34.6843,34.666,34.6751,10465.0
2019-06-26 12:25:00,37.97,37.99,37.97,37.97,3595.0,34.6843,34.7025,34.6843,34.6843,3595.0
2019-06-26 12:30:00,37.99,37.99,37.97,37.98,12035.0,34.7025,34.7025,34.6843,34.6934,12035.0
2019-06-26 12:35:00,37.98,37.98,37.97,37.97,7810.0,34.6934,34.6934,34.6843,34.6843,7810.0
2019-06-26 12:40:00,37.96,37.99,37.96,37.99,41465.0,34.6751,34.7025,34.6751,34.7025,41465.0
2019-06-26 12:45:00,37.98,37.98,37.96,37.96,13010.0,34.6934,34.6934,34.6751,34.6751,13010.0
2019-06-26 12:50:00,37.97,37.97,37.94,37.96,13970.0,34.6843,34.6843,34.6569,34.6751,13970.0
2019-06-26 12:55:00,37.97,37.97,37.95,37.96,16680.0,34.6843,34.6843,34.666,34.6751,16680.0
2019-06-26 13:00:00,37.96,37.97,37.94,37.95,97445.0,34.6751,34.6843,34.6569,34.666,97445.0
2019-06-26 13:05:00,37.94,37.96,37.94,37.95,23825.0,34.6569,34.6751,34.6569,34.666,23825.0
2019-06-26 13:10:00,37.95,37.97,37.94,37.97,31505.0,34.666,34.6843,34.6569,34.6843,31505.0
2019-06-26 13:15:00,37.96,37.96,37.94,37.94,38750.0,34.6751,34.6751,34.6569,34.6569,38750.0
2019-06-26 13:20:00,37.94,37.96,37.93,37.96,15360.0,34.6569,34.6751,34.6477,34.6751,15360.0
2019-06-26 13:25:00,37.96,37.98,37.95,37.96,36755.0,34.6751,34.6934,34.666,34.6751,36755.0
2019-06-26 13:30:00,37.95,37.95,37.93,37.93,10310.0,34.666,34.666,34.6477,34.6477,10310.0
2019-06-26 13:35:00,37.94,37.96,37.92,37.95,10530.0,34.6569,34.6751,34.6386,34.666,10530.0
2019-06-26 13:40:00,37.95,37.96,37.93,37.95,56875.0,34.666,34.6751,34.6477,34.666,56875.0
2019-06-26 13:45:00,37.95,37.96,37.93,37.95,64035.0,34.666,34.6751,34.6477,34.666,64035.0
2019-06-26 13:50:00,37.95,37.96,37.94,37.95,39795.0,34.666,34.6751,34.6569,34.666,39795.0
2019-06-26 13:55:00,37.96,37.98,37.96,37.98,24615.0,34.6751,34.6934,34.6751,34.6934,24615.0
2019-06-26 14:00:00,37.97,37.99,37.97,37.99,58925.0,34.6843,34.7025,34.6843,34.7025,58925.0
2019-06-26 14:05:00,37.99,38.0,37.98,37.98,25335.0,34.7025,34.7117,34.6934,34.6934,25335.0
2019-06-26 14:10:00,37.98,38.0,37.98,37.99,36960.0,34.6934,34.7117,34.6934,34.7025,36960.0
2019-06-26 14:15:00,38.0,38.0,37.98,37.99,36965.0,34.7117,34.7117,34.6934,34.7025,36965.0
2019-06-26 14:20:00,37.99,38.01,37.98,37.98,23210.0,34.7025,34.7208,34.6934,34.6934,23210.0
2019-06-26 14:25:00,37.98,38.0,37.97,37.99,39090.0,34.6934,34.7117,34.6843,34.7025,39090.0
2019-06-26 14:30:00,37.98,37.98,37.95,37.96,52395.0,34.6934,34.6934,34.666,34.6751,52395.0
2019-06-26 14:35:00,37.94,37.95,37.92,37.93,46255.0,34.6569,34.666,34.6386,34.6477,46255.0
2019-06-26 14:40:00,37.94,37.94,37.9,37.91,41400.0,34.6569,34.6569,34.6203,34.6295,41400.0
2019-06-26 14:45:00,37.91,37.93,37.91,37.92,42800.0,34.6295,34.6477,34.6295,34.6386,42800.0
2019-06-26 14:50:00,37.93,37.93,37.89,37.9,59955.0,34.6477,34.6477,34.6112,34.6203,59955.0
2019-06-26 14:55:00,37.9,37.94,37.9,37.94,38900.0,34.6203,34.6569,34.6203,34.6569,38900.0
2019-06-26 15:00:00,37.94,37.98,37.94,37.97,42750.0,34.6569,34.6934,34.6569,34.6843,42750.0
2019-06-26 15:05:00,37.97,37.97,37.93,37.94,47415.0,34.6843,34.6843,34.6477,34.6569,47415.0
2019-06-26 15:10:00,37.93,37.95,37.92,37.94,60195.0,34.6477,34.666,34.6386,34.6569,60195.0
2019-06-26 15:15:00,37.94,37.95,37.91,37.93,61580.0,34.6569,34.666,34.6295,34.6477,61580.0
2019-06-26 15:20:00,37.93,37.93,37.91,37.92,54955.0,34.6477,34.6477,34.6295,34.6386,54955.0
2019-06-26 15:25:00,37.91,37.93,37.89,37.89,84045.0,34.6295,34.6477,34.6112,34.6112,84045.0
2019-06-26 15:30:00,37.89,37.92,37.89,37.91,165155.0,34.6112,34.6386,34.6112,34.6295,165155.0
2019-06-26 15:35:00,37.91,37.95,37.91,37.95,262390.0,34.6295,34.666,34.6295,34.666,262390.0
2019-06-26 15:40:00,37.95,37.97,37.93,37.93,121325.0,34.666,34.6843,34.6477,34.6477,121325.0
2019-06-26 15:45:00,37.92,37.94,37.91,37.93,129505.0,34.6386,34.6569,34.6295,34.6477,129505.0
2019-06-26 15:50:00,37.92,37.94,37.92,37.92,214375.0,34.6386,34.6569,34.6386,34.6386,214375.0
2019-06-26 15:55:00,37.93,37.94,37.87,37.88,436180.0,34.6477,34.6569,34.5929,34.6021,436180.0
2019-06-27 09:30:00,38.0,38.09,38.0,38.09,430365.0,34.7117,34.7939,34.7117,34.7939,430365.0
2019-06-27 09:35:00,38.09,38.12,38.08,38.11,57730.0,34.7939,34.8213,34.7848,34.8122,57730.0
2019-06-27 09:40:00,38.11,38.17,38.1,38.17,40650.0,34.8122,34.867,34.803,34.867,40650.0
2019-06-27 09:45:00,38.17,38.17,38.12,38.15,14360.0,34.867,34.867,34.8213,34.8487,14360.0
2019-06-27 09:50:00,38.16,38.2,38.16,38.2,45935.0,34.8578,34.8944,34.8578,34.8944,45935.0
2019-06-27 09:55:00,38.2,38.21,38.17,38.18,44080.0,34.8944,34.9035,34.867,34.8761,44080.0
2019-06-27 10:00:00,38.18,38.2,38.14,38.15,33425.0,34.8761,34.8944,34.8396,34.8487,33425.0
2019-06-27 10:05:00,38.15,38.16,38.13,38.16,47830.0,34.8487,34.8578,34.8304,34.8578,47830.0
2019-06-27 10:10:00,38.15,38.16,38.12,38.16,18880.0,34.8487,34.8578,34.8213,34.8578,18880.0
2019-06-27 10:15:00,38.14,38.14,38.11,38.14,61785.0,34.8396,34.8396,34.8122,34.8396,61785.0
2019-06-27 10:20:00,38.14,38.21,38.14,38.19,69460.0,34.8396,34.9035,34.8396,34.8852,69460.0
2019-06-27 10:25:00,38.21,38.21,38.18,38.19,14680.0,34.9035,34.9035,34.8761,34.8852,14680.0
2019-06-27 10:30:00,38.2,38.2,38.17,38.17,22635.0,34.8944,34.8944,34.867,34.867,22635.0
2019-06-27 10:35:00,38.15,38.17,38.15,38.16,26860.0,34.8487,34.867,34.8487,34.8578,26860.0
2019-06-27 10:40:00,38.17,38.18,38.14,38.18,54580.0,34.867,34.8761,34.8396,34.8761,54580.0
2019-06-27 10:45:00,38.18,38.2,38.14,38.18,54890.0,34.8761,34.8944,34.8396,34.8761,54890.0
2019-06-27 10:50:00,38.18,38.21,38.18,38.19,27635.0,34.8761,34.9035,34.8761,34.8852,27635.0
2019-06-27 10:55:00,38.16,38.19,38.16,38.18,25900.0,34.8578,34.8852,34.8578,34.8761,25900.0
2019-06-27 11:00:00,38.18,38.19,38.16,38.19,25615.0,34.8761,34.8852,34.8578,34.8852,25615.0
2019-06-27 11:05:00,38.19,38.2,38.17,38.19,32840.0,34.8852,34.8944,34.867,34.8852,32840.0
2019-06-27 11:10:00,38.19,38.2,38.17,38.18,16835.0,34.8852,34.8944,34.867,34.8761,16835.0
2019-06-27 11:15:00,38.17,38.18,38.11,38.12,109245.0,34.867,34.8761,34.8122,34.8213,109245.0
2019-06-27 11:20:00,38.13,38.15,38.08,38.08,58750.0,34.8304,34.8487,34.7848,34.7848,58750.0
2019-06-27 11:25:00,38.09,38.13,38.08,38.11,16770.0,34.7939,34.8304,34.7848,34.8122,16770.0
2019-06-27 11:30:00,38.1,38.11,38.09,38.1,22065.0,34.803,34.8122,34.7939,34.803,22065.0
2019-06-27 11:35:00,38.1,38.13,38.08,38.13,122270.0,34.803,34.8304,34.7848,34.8304,122270.0
2019-06-27 11:40:00,38.14,38.16,38.13,38.16,131825.0,34.8396,34.8578,34.8304,34.8578,131825.0
2019-06-27 11:45:00,38.15,38.16,38.13,38.15,19375.0,34.8487,34.8578,34.8304,34.8487,19375.0
2019-06-27 11:50:00,38.15,38.16,38.14,38.14,35635.0,34.8487,34.8578,34.8396,34.8396,35635.0
2019-06-27 11:55:00,38.15,38.16,38.13,38.16,186565.0,34.8487,34.8578,34.8304,34.8578,186565.0
2019-06-27 12:00:00,38.16,38.17,38.16,38.16,16790.0,34.8578,34.867,34.8578,34.8578,16790.0
2019-06-27 12:05:00,38.17,38.18,38.16,38.18,25150.0,34.867,34.8761,34.8578,34.8761,25150.0
2019-06-27 12:10:00,38.18,38.22,38.17,38.22,26885.0,34.8761,34.9126,34.867,34.9126,26885.0
2019-06-27 12:15:00,38.23,38.25,38.23,38.23,20340.0,34.9218,34.94,34.9218,34.9218,20340.0
2019-06-27 12:20:00,38.22,38.23,38.21,38.23,47140.0,34.9126,34.9218,34.9035,34.9218,47140.0
2019-06-27 12:25:00,38.21,38.23,38.21,38.23,32585.0,34.9035,34.9218,34.9035,34.9218,32585.0
2019-06-27 12:30:00,38.22,38.25,38.22,38.24,75530.0,34.9126,34.94,34.9126,34.9309,75530.0
2019-06-27 12:35:00,38.25,38.25,38.24,38.24,32270.0,34.94,34.94,34.9309,34.9309,32270.0
2019-06-27 12:40:00,38.25,38.25,38.22,38.22,12080.0,34.94,34.94,34.9126,34.9126,12080.0
2019-06-27 12:45:00,38.23,38.24,38.23,38.24,13995.0,34.9218,34.9309,34.9218,34.9309,13995.0
2019-06-27 12:50:00,38.24,38.25,38.23,38.23,6485.0,34.9309,34.94,34.9218,34.9218,6485.0
2019-06-27 12:55:00,38.24,38.25,38.24,38.24,15320.0,34.9309,34.94,34.9309,34.9309,15320.0
2019-06-27 13:00:00,38.25,38.26,38.24,38.25,20235.0,34.94,34.9492,34.9309,34.94,20235.0
2019-06-27 13:05:00,38.25,38.27,38.25,38.27,25650.0,34.94,34.9583,34.94,34.9583,25650.0
2019-06-27 13:10:00,38.26,38.27,38.26,38.26,8945.0,34.9492,34.9583,34.9492,34.9492,8945.0
2019-06-27 13:15:00,38.26,38.27,38.25,38.25,12000.0,34.9492,34.9583,34.94,34.94,12000.0
2019-06-27 13:20:00,38.26,38.27,38.26,38.26,9485.0,34.9492,34.9583,34.9492,34.9492,9485.0
2019-06-27 13:25:00,38.27,38.27,38.26,38.26,7970.0,34.9583,34.9583,34.9492,34.9492,7970.0
2019-06-27 13:30:00,38.26,38.28,38.25,38.28,37155.0,34.9492,34.9674,34.94,34.9674,37155.0
2019-06-27 13:35:00,38.27,38.28,38.26,38.27,12090.0,34.9583,34.9674,34.9492,34.9583,12090.0
2019-06-27 13:40:00,38.27,38.28,38.26,38.27,10905.0,34.9583,34.9674,34.9492,34.9583,10905.0
2019-06-27 13:45:00,38.27,38.27,38.26,38.27,24830.0,34.9583,34.9583,34.9492,34.9583,24830.0
2019-06-27 13:50:00,38.27,38.28,38.26,38.27,20425.0,34.9583,34.9674,34.9492,34.9583,20425.0
2019-06-27 13:55:00,38.27,38.27,38.26,38.26,16865.0,34.9583,34.9583,34.9492,34.9492,16865.0
2019-06-27 14:00:00,38.25,38.26,38.25,38.25,17260.0,34.94,34.9492,34.94,34.94,17260.0
2019-06-27 14:05:00,38.25,38.27,38.25,38.27,24635.0,34.94,34.9583,34.94,34.9583,24635.0
2019-06-27 14:10:00,38.27,38.3,38.26,38.29,21430.0,34.9583,34.9857,34.9492,34.9766,21430.0
2019-06-27 14:15:00,38.3,38.31,38.29,38.3,59090.0,34.9857,34.9949,34.9766,34.9857,59090.0
2019-06-27 14:20:00,38.31,38.31,38.28,38.29,43290.0,34.9949,34.9949,34.9674,34.9766,43290.0
2019-06-27 14:25:00,38.3,38.31,38.29,38.3,53625.0,34.9857,34.9949,34.9766,34.9857,53625.0
2019-06-27 14:30:00,38.31,38.32,38.31,38.31,39335.0,34.9949,35.004,34.9949,34.9949,39335.0
2019-06-27 14:35:00,38.31,38.31,38.29,38.29,12515.0,34.9949,34.9949,34.9766,34.9766,12515.0
2019-06-27 14:40:00,38.29,38.3,38.28,38.3,25255.0,34.9766,34.9857,34.9674,34.9857,25255.0
2019-06-27 14:45:00,38.3,38.31,38.3,38.3,20835.0,34.9857,34.9949,34.9857,34.9857,20835.0
2019-06-27 14:50:00,38.3,38.3,38.28,38.29,39505.0,34.9857,34.9857,34.9674,34.9766,39505.0
2019-06-27 14:55:00,38.29,38.29,38.27,38.28,43685.0,34.9766,34.9766,34.9583,34.9674,43685.0
2019-06-27 15:00:00,38.29,38.3,38.28,38.29,48255.0,34.9766,34.9857,34.9674,34.9766,48255.0
2019-06-27 15:05:00,38.29,38.3,38.29,38.3,42270.0,34.9766,34.9857,34.9766,34.9857,42270.0
2019-06-27 15:10:00,38.3,38.32,38.3,38.32,34830.0,34.9857,35.004,34.9857,35.004,34830.0
2019-06-27 15:15:00,38.32,38.32,38.3,38.3,36385.0,35.004,35.004,34.9857,34.9857,36385.0
2019-06-27 15:20:00,38.31,38.31,38.3,38.31,38605.0,34.9949,34.9949,34.9857,34.9949,38605.0
2019-06-27 15:25:00,38.31,38.32,38.31,38.32,17005.0,34.9949,35.004,34.9949,35.004,17005.0
2019-06-27 15:30:00,38.31,38.31,38.28,38.29,42505.0,34.9949,34.9949,34.9674,34.9766,42505.0
2019-06-27 15:35:00,38.29,38.33,38.29,38.33,88210.0,34.9766,35.0131,34.9766,35.0131,88210.0
2019-06-27 15:40:00,38.32,38.34,38.32,38.34,47100.0,35.004,35.0223,35.004,35.0223,47100.0
2019-06-27 15:45:00,38.34,38.34,38.32,38.33,29080.0,35.0223,35.0223,35.004,35.0131,29080.0
2019-06-27 15:50:00,38.32,38.34,38.32,38.32,114360.0,35.004,35.0223,35.004,35.004,114360.0
2019-06-27 15:55:00,38.32,38.39,38.32,38.36,502295.0,35.004,35.0679,35.004,35.0405,502295.0
2019-06-28 09:30:00,38.46,38.6,38.45,38.58,138240.0,35.1319,35.2598,35.1227,35.2415,138240.0
2019-06-28 09:35:00,38.61,38.68,38.6,38.67,64725.0,35.2689,35.3328,35.2598,35.3237,64725.0
2019-06-28 09:40:00,38.67,38.7,38.66,38.66,42795.0,35.3237,35.3511,35.3146,35.3146,42795.0
2019-06-28 09:45:00,38.65,38.65,38.58,38.59,25525.0,35.3054,35.3054,35.2415,35.2506,25525.0
2019-06-28 09:50:00,38.58,38.58,38.54,38.55,38055.0,35.2415,35.2415,35.205,35.2141,38055.0
2019-06-28 09:55:00,38.55,38.59,38.55,38.59,70625.0,35.2141,35.2506,35.2141,35.2506,70625.0
2019-06-28 10:00:00,38.58,38.59,38.54,38.55,27365.0,35.2415,35.2506,35.205,35.2141,27365.0
2019-06-28 10:05:00,38.54,38.59,38.54,38.58,63595.0,35.205,35.2506,35.205,35.2415,63595.0
2019-06-28 10:10:00,38.58,38.61,38.56,38.6,27460.0,35.2415,35.2689,35.2232,35.2598,27460.0
2019-06-28 10:15:00,38.6,38.61,38.58,38.6,10175.0,35.2598,35.2689,35.2415,35.2598,10175.0
2019-06-28 10:20:00,38.59,38.61,38.57,38.61,49895.0,35.2506,35.2689,35.2324,35.2689,49895.0
2019-06-28 10:25:00,38.61,38.62,38.58,38.62,28895.0,35.2689,35.278,35.2415,35.278,28895.0
2019-06-28 10:30:00,38.63,38.64,38.61,38.63,41625.0,35.2872,35.2963,35.2689,35.2872,41625.0
2019-06-28 10:35:00,38.64,38.67,38.64,38.65,18065.0,35.2963,35.3237,35.2963,35.3054,18065.0
2019-06-28 10:40:00,38.66,38.67,38.65,38.66,18035.0,35.3146,35.3237,35.3054,35.3146,18035.0
2019-06-28 10:45:00,38.66,38.68,38.65,38.67,16470.0,35.3146,35.3328,35.3054,35.3237,16470.0
2019-06-28 10:50:00,38.67,38.69,38.67,38.67,38140.0,35.3237,35.342,35.3237,35.3237,38140.0
2019-06-28 10:55:00,38.67,38.69,38.65,38.68,17580.0,35.3237,35.342,35.3054,35.3328,17580.0
2019-06-28 11:00:00,38.67,38.68,38.65,38.66,22435.0,35.3237,35.3328,35.3054,35.3146,22435.0
2019-06-28 11:05:00,38.66,38.67,38.65,38.67,64280.0,35.3146,35.3237,35.3054,35.3237,64280.0
2019-06-28 11:10:00,38.66,38.69,38.65,38.68,15815.0,35.3146,35.342,35.3054,35.3328,15815.0
2019-06-28 11:15:00,38.69,38.71,38.68,38.71,12350.0,35.342,35.3602,35.3328,35.3602,12350.0
2019-06-28 11:20:00,38.71,38.73,38.7,38.7,21610.0,35.3602,35.3785,35.3511,35.3511,21610.0
2019-06-28 11:25:00,38.7,38.75,38.7,38.72,53820.0,35.3511,35.3968,35.3511,35.3694,53820.0
2019-06-28 11:30:00,38.7,38.75,38.69,38.75,44270.0,35.3511,35.3968,35.342,35.3968,44270.0
2019-06-28 11:35:00,38.75,38.75,38.72,38.73,13890.0,35.3968,35.3968,35.3694,35.3785,13890.0
2019-06-28 11:40:00,38.72,38.75,38.72,38.75,23080.0,35.3694,35.3968,35.3694,35.3968,23080.0
2019-06-28 11:45:00,38.75,38.76,38.74,38.74,37390.0,35.3968,35.4059,35.3876,35.3876,37390.0
2019-06-28 11:50:00,38.76,38.77,38.75,38.77,40000.0,35.4059,35.415,35.3968,35.415,40000.0
2019-06-28 11:55:00,38.77,38.8,38.76,38.77,20815.0,35.415,35.4425,35.4059,35.415,20815.0
2019-06-28 12:00:00,38.77,38.78,38.76,38.76,50835.0,35.415,35.4242,35.4059,35.4059,50835.0
2019-06-28 12:05:00,38.75,38.78,38.74,38.75,29620.0,35.3968,35.4242,35.3876,35.3968,29620.0
2019-06-28 12:10:00,38.76,38.77,38.75,38.76,16780.0,35.4059,35.415,35.3968,35.4059,16780.0
2019-06-28 12:15:00,38.75,38.8,38.75,38.79,19110.0,35.3968,35.4425,35.3968,35.4333,19110.0
2019-06-28 12:20:00,38.79,38.82,38.79,38.82,66240.0,35.4333,35.4607,35.4333,35.4607,66240.0
2019-06-28 12:25:00,38.83,38.83,38.81,38.82,31230.0,35.4699,35.4699,35.4516,35.4607,31230.0
2019-06-28 12:30:00,38.82,38.83,38.81,38.83,24345.0,35.4607,35.4699,35.4516,35.4699,24345.0
2019-06-28 12:35:00,38.83,38.83,38.81,38.82,29340.0,35.4699,35.4699,35.4516,35.4607,29340.0
2019-06-28 12:40:00,38.82,38.83,38.81,38.82,17700.0,35.4607,35.4699,35.4516,35.4607,17700.0
2019-06-28 12:45:00,38.83,38.84,38.81,38.84,16195.0,35.4699,35.479,35.4516,35.479,16195.0
2019-06-28 12:50:00,38.84,38.85,38.83,38.84,13525.0,35.479,35.4881,35.4699,35.479,13525.0
2019-06-28 12:55:00,38.83,38.86,38.83,38.85,22180.0,35.4699,35.4973,35.4699,35.4881,22180.0
2019-06-28 13:00:00,38.85,38.85,38.82,38.82,20570.0,35.4881,35.4881,35.4607,35.4607,20570.0
2019-06-28 13:05:00,38.82,38.83,38.81,38.82,19350.0,35.4607,35.4699,35.4516,35.4607,19350.0
2019-06-28 13:10:00,38.82,38.82,38.8,38.81,12980.0,35.4607,35.4607,35.4425,35.4516,12980.0
2019-06-28 13:15:00,38.8,38.83,38.8,38.81,23210.0,35.4425,35.4699,35.4425,35.4516,23210.0
2019-06-28 13:20:00,38.81,38.82,38.8,38.81,29090.0,35.4516,35.4607,35.4425,35.4516,29090.0
2019-06-28 13:25:00,38.81,38.83,38.81,38.83,18570.0,35.4516,35.4699,35.4516,35.4699,18570.0
2019-06-28 13:30:00,38.84,38.85,38.84,38.85,22645.0,35.479,35.4881,35.479,35.4881,22645.0
2019-06-28 13:35:00,38.85,38.87,38.84,38.87,39025.0,35.4881,35.5064,35.479,35.5064,39025.0
2019-06-28 13:40:00,38.87,38.88,38.86,38.86,25395.0,35.5064,35.5155,35.4973,35.4973,25395.0
2019-06-28 13:45:00,38.86,38.86,38.85,38.85,36690.0,35.4973,35.4973,35.4881,35.4881,36690.0
2019-06-28 13:50:00,38.85,38.86,38.83,38.84,46265.0,35.4881,35.4973,35.4699,35.479,46265.0
2019-06-28 13:55:00,38.84,38.85,38.82,38.85,27285.0,35.479,35.4881,35.4607,35.4881,27285.0
2019-06-28 14:00:00,38.84,38.86,38.84,38.85,27425.0,35.479,35.4973,35.479,35.4881,27425.0
2019-06-28 14:05:00,38.85,38.85,38.84,38.85,38970.0,35.4881,35.4881,35.479,35.4881,38970.0
2019-06-28 14:10:00,38.85,38.85,38.84,38.85,11430.0,35.4881,35.4881,35.479,35.4881,11430.0
2019-06-28 14:15:00,38.84,38.84,38.82,38.84,141485.0,35.479,35.479,35.4607,35.479,141485.0
2019-06-28 14:20:00,38.84,38.86,38.84,38.85,48915.0,35.479,35.4973,35.479,35.4881,48915.0
2019-06-28 14:25:00,38.84,38.87,38.84,38.86,56160.0,35.479,35.5064,35.479,35.4973,56160.0
2019-06-28 14:30:00,38.87,38.88,38.86,38.88,41855.0,35.5064,35.5155,35.4973,35.5155,41855.0
2019-06-28 14:35:00,38.88,38.89,38.87,38.88,60425.0,35.5155,35.5247,35.5064,35.5155,60425.0
2019-06-28 14:40:00,38.88,38.9,38.88,38.88,50285.0,35.5155,35.5338,35.5155,35.5155,50285.0
2019-06-28 14:45:00,38.88,38.89,38.87,38.88,31040.0,35.5155,35.5247,35.5064,35.5155,31040.0
2019-06-28 14:50:00,38.88,38.89,38.84,38.84,61005.0,35.5155,35.5247,35.479,35.479,61005.0
2019-06-28 14:55:00,38.84,38.86,38.84,38.85,27230.0,35.479,35.4973,35.479,35.4881,27230.0
2019-06-28 15:00:00,38.85,38.85,38.83,38.85,74000.0,35.4881,35.4881,35.4699,35.4881,74000.0
2019-06-28 15:05:00,38.85,38.86,38.84,38.85,44835.0,35.4881,35.4973,35.479,35.4881,44835.0
2019-06-28 15:10:00,38.84,38.86,38.83,38.85,68790.0,35.479,35.4973,35.4699,35.4881,68790.0
2019-06-28 15:15:00,38.86,38.86,38.83,38.83,41015.0,35.4973,35.4973,35.4699,35.4699,41015.0
2019-06-28 15:20:00,38.84,38.85,38.81,38.82,70240.0,35.479,35.4881,35.4516,35.4607,70240.0
2019-06-28 15:25:00,38.82,38.83,38.8,38.82,55325.0,35.4607,35.4699,35.4425,35.4607,55325.0
2019-06-28 15:30:00,38.83,38.85,38.81,38.82,53525.0,35.4699,35.4881,35.4516,35.4607,53525.0
2019-06-28 15:35:00,38.82,38.82,38.77,38.82,68830.0,35.4607,35.4607,35.415,35.4607,68830.0
2019-06-28 15:40:00,38.82,38.83,38.79,38.79,137305.0,35.4607,35.4699,35.4333,35.4333,137305.0
2019-06-28 15:45:00,38.8,38.82,38.75,38.81,224820.0,35.4425,35.4607,35.3968,35.4516,224820.0
2019-06-28 15:50:00,38.81,38.82,38.78,38.82,421635.0,35.4516,35.4607,35.4242,35.4607,421635.0
2019-06-28 15:55:00,38.81,38.86,38.77,38.86,898745.0,35.4516,35.4973,35.415,35.4973,898745.0
2019-07-01 09:30:00,39.34,39.4,39.28,39.38,260695.0,35.9357,35.9905,35.8809,35.9723,260695.0
2019-07-01 09:35:00,39.38,39.38,39.33,39.34,66435.0,35.9723,35.9723,35.9266,35.9357,66435.0
2019-07-01 09:40:00,39.33,39.33,39.26,39.27,42605.0,35.9266,35.9266,35.8626,35.8718,42605.0
2019-07-01 09:45:00,39.27,39.27,39.16,39.16,31060.0,35.8718,35.8718,35.7713,35.7713,31060.0
2019-07-01 09:50:00,39.16,39.16,39.12,39.13,14805.0,35.7713,35.7713,35.7348,35.7439,14805.0
2019-07-01 09:55:00,39.09,39.13,39.09,39.11,22635.0,35.7074,35.7439,35.7074,35.7256,22635.0
2019-07-01 10:00:00,39.13,39.14,39.1,39.12,114795.0,35.7439,35.753,35.7165,35.7348,114795.0
2019-07-01 10:05:00,39.11,39.12,39.07,39.09,31855.0,35.7256,35.7348,35.6891,35.7074,31855.0
2019-07-01 10:10:00,39.07,39.08,39.05,39.07,23620.0,35.6891,35.6982,35.6708,35.6891,23620.0
2019-07-01 10:15:00,39.06,39.07,39.03,39.07,17900.0,35.68,35.6891,35.6525,35.6891,17900.0
2019-07-01 10:20:00,39.07,39.09,39.02,39.03,23390.0,35.6891,35.7074,35.6434,35.6525,23390.0
2019-07-01 10:25:00,39.04,39.04,39.01,39.01,19130.0,35.6617,35.6617,35.6343,35.6343,19130.0
2019-07-01 10:30:00,39.02,39.02,38.99,38.99,24785.0,35.6434,35.6434,35.616,35.616,24785.0
2019-07-01 10:35:00,39.01,39.03,39.01,39.02,13585.0,35.6343,35.6525,35.6343,35.6434,13585.0
2019-07-01 10:40:00,39.03,39.04,38.99,38.99,34240.0,35.6525,35.6617,35.616,35.616,34240.0
2019-07-01 10:45:00,38.99,39.03,38.99,39.0,12640.0,35.616,35.6525,35.616,35.6251,12640.0
2019-07-01 10:50:00,38.99,39.01,38.98,38.99,27050.0,35.616,35.6343,35.6069,35.616,27050.0
2019-07-01 10:55:00,38.98,38.98,38.96,38.96,38505.0,35.6069,35.6069,35.5886,35.5886,38505.0
2019-07-01 11:00:00,38.96,38.97,38.94,38.95,16480.0,35.5886,35.5977,35.5703,35.5795,16480.0
2019-07-01 11:05:00,38.93,38.93,38.9,38.9,14560.0,35.5612,35.5612,35.5338,35.5338,14560.0
2019-07-01 11:10:00,38.89,38.91,38.88,38.89,24020.0,35.5247,35.5429,35.5155,35.5247,24020.0
2019-07-01 11:15:00,38.88,38.91,38.88,38.9,18810.0,35.5155,35.5429,35.5155,35.5338,18810.0
2019-07-01 11:20:00,38.9,38.92,38.89,38.91,19620.0,35.5338,35.5521,35.5247,35.5429,19620.0
2019-07-01 11:25:00,38.9,38.94,38.89,38.9,62410.0,35.5338,35.5703,35.5247,35.5338,62410.0
2019-07-01 11:30:00,38.92,38.93,38.89,38.93,36805.0,35.5521,35.5612,35.5247,35.5612,36805.0
2019-07-01 11:35:00,38.93,38.95,38.92,38.95,23450.0,35.5612,35.5795,35.5521,35.5795,23450.0
2019-07-01 11:40:00,38.94,38.94,38.91,38.91,24135.0,35.5703,35.5703,35.5429,35.5429,24135.0
2019-07-01 11:45:00,38.91,38.93,38.89,38.9,13750.0,35.5429,35.5612,35.5247,35.5338,13750.0
2019-07-01 11:50:00,38.91,38.95,38.91,38.93,60210.0,35.5429,35.5795,35.5429,35.5612,60210.0
2019-07-01 11:55:00,38.94,38.95,38.93,38.94,16480.0,35.5703,35.5795,35.5612,35.5703,16480.0
2019-07-01 12:00:00,38.95,38.96,38.93,38.96,13500.0,35.5795,35.5886,35.5612,35.5886,13500.0
2019-07-01 12:05:00,38.95,38.96,38.93,38.95,21275.0,35.5795,35.5886,35.5612,35.5795,21275.0
2019-07-01 12:10:00,38.95,38.96,38.94,38.96,99655.0,35.5795,35.5886,35.5703,35.5886,99655.0
2019-07-01 12:15:00,38.98,38.98,38.96,38.97,21665.0,35.6069,35.6069,35.5886,35.5977,21665.0
2019-07-01 12:20:00,38.96,38.97,38.94,38.96,29175.0,35.5886,35.5977,35.5703,35.5886,29175.0
2019-07-01 12:25:00,38.95,38.95,38.92,38.93,66900.0,35.5795,35.5795,35.5521,35.5612,66900.0
2019-07-01 12:30:00,38.93,38.93,38.91,38.91,13650.0,35.5612,35.5612,35.5429,35.5429,13650.0
2019-07-01 12:35:00,38.93,38.96,38.92,38.92,4787850.0,35.5612,35.5886,35.5521,35.5521,4787850.0
2019-07-01 12:40:00,38.93,38.94,38.91,38.94,17010.0,35.5612,35.5703,35.5429,35.5703,17010.0
2019-07-01 12:45:00,38.92,38.95,38.92,38.93,37540.0,35.5521,35.5795,35.5521,35.5612,37540.0
2019-07-01 12:50:00,38.92,38.93,38.89,38.89,8745.0,35.5521,35.5612,35.5247,35.5247,8745.0
2019-07-01 12:55:00,38.9,38.9,38.87,38.87,36085.0,35.5338,35.5338,35.5064,35.5064,36085.0
2019-07-01 13:00:00,38.88,38.88,38.85,38.87,17930.0,35.5155,35.5155,35.4881,35.5064,17930.0
2019-07-01 13:05:00,38.87,38.89,38.87,38.89,68150.0,35.5064,35.5247,35.5064,35.5247,68150.0
2019-07-01 13:10:00,38.88,38.89,38.84,38.85,59610.0,35.5155,35.5247,35.479,35.4881,59610.0
2019-07-01 13:15:00,38.85,38.86,38.85,38.85,6280.0,35.4881,35.4973,35.4881,35.4881,6280.0
2019-07-01 13:20:00,38.85,38.86,38.84,38.86,23375.0,35.4881,35.4973,35.479,35.4973,23375.0
2019-07-01 13:25:00,38.86,38.88,38.86,38.88,23220.0,35.4973,35.5155,35.4973,35.5155,23220.0
2019-07-01 13:30:00,38.87,38.87,38.84,38.85,13380.0,35.5064,35.5064,35.479,35.4881,13380.0
2019-07-01 13:35:00,38.85,38.87,38.85,38.86,47795.0,35.4881,35.5064,35.4881,35.4973,47795.0
2019-07-01 13:40:00,38.86,38.87,38.85,38.85,5340.0,35.4973,35.5064,35.4881,35.4881,5340.0
2019-07-01 13:45:00,38.85,38.89,38.85,38.89,21240.0,35.4881,35.5247,35.4881,35.5247,21240.0
2019-07-01 13:50:00,38.89,38.89,38.87,38.89,50870.0,35.5247,35.5247,35.5064,35.5247,50870.0
2019-07-01 13:55:00,38.88,38.9,38.88,38.88,51755.0,35.5155,35.5338,35.5155,35.5155,51755.0
2019-07-01 14:00:00,38.89,38.89,38.83,38.84,199035.0,35.5247,35.5247,35.4699,35.479,199035.0
2019-07-01 14:05:00,38.84,38.84,38.82,38.82,6380.0,35.479,35.479,35.4607,35.4607,6380.0
2019-07-01 14:10:00,38.81,38.86,38.81,38.86,45695.0,35.4516,35.4973,35.4516,35.4973,45695.0
2019-07-01 14:15:00,38.84,38.86,38.83,38.83,78540.0,35.479,35.4973,35.4699,35.4699,78540.0
2019-07-01 14:20:00,38.84,38.84,38.81,38.82,30115.0,35.479,35.479,35.4516,35.4607,30115.0
2019-07-01 14:25:00,38.82,38.82,38.8,38.8,30935.0,35.4607,35.4607,35.4425,35.4425,30935.0
2019-07-01 14:30:00,38.79,38.83,38.79,38.82,20780.0,35.4333,35.4699,35.4333,35.4607,20780.0
2019-07-01 14:35:00,38.83,38.83,38.8,38.82,15270.0,35.4699,35.4699,35.4425,35.4607,15270.0
2019-07-01 14:40:00,38.82,38.83,38.81,38.83,19115.0,35.4607,35.4699,35.4516,35.4699,19115.0
2019-07-01 14:45:00,38.84,38.84,38.82,38.83,45035.0,35.479,35.479,35.4607,35.4699,45035.0
2019-07-01 14:50:00,38.83,38.84,38.82,38.83,56955.0,35.4699,35.479,35.4607,35.4699,56955.0
2019-07-01 14:55:00,38.82,38.83,38.79,38.79,115925.0,35.4607,35.4699,35.4333,35.4333,115925.0
2019-07-01 15:00:00,38.79,38.85,38.79,38.84,234890.0,35.4333,35.4881,35.4333,35.479,234890.0
2019-07-01 15:05:00,38.85,38.87,38.84,38.86,129750.0,35.4881,35.5064,35.479,35.4973,129750.0
2019-07-01 15:10:00,38.86,38.93,38.86,38.92,258330.0,35.4973,35.5612,35.4973,35.5521,258330.0
2019-07-01 15:15:00,38.91,38.93,38.9,38.93,212625.0,35.5429,35.5612,35.5338,35.5612,212625.0
2019-07-01 15:20:00,38.93,38.94,38.91,38.93,207160.0,35.5612,35.5703,35.5429,35.5612,207160.0
2019-07-01 15:25:00,38.94,38.94,38.9,38.91,153975.0,35.5703,35.5703,35.5338,35.5429,153975.0
2019-07-01 15:30:00,38.91,38.94,38.91,38.91,55350.0,35.5429,35.5703,35.5429,35.5429,55350.0
2019-07-01 15:35:00,38.92,38.95,38.92,38.95,51770.0,35.5521,35.5795,35.5521,35.5795,51770.0
2019-07-01 15:40:00,38.96,38.96,38.94,38.94,68915.0,35.5886,35.5886,35.5703,35.5703,68915.0
2019-07-01 15:45:00,38.93,38.97,38.93,38.96,24690.0,35.5612,35.5977,35.5612,35.5886,24690.0
2019-07-01 15:50:00,38.97,38.99,38.95,38.99,73350.0,35.5977,35.616,35.5795,35.616,73350.0
2019-07-01 15:55:00,38.99,39.0,38.95,38.97,325930.0,35.616,35.6251,35.5795,35.5977,325930.0
2019-07-02 09:30:00,38.97,38.97,38.81,38.82,161125.0,35.5977,35.5977,35.4516,35.4607,161125.0
2019-07-02 09:35:00,38.82,38.92,38.82,38.91,74960.0,35.4607,35.5521,35.4607,35.5429,74960.0
2019-07-02 09:40:00,38.91,38.91,38.85,38.89,61640.0,35.5429,35.5429,35.4881,35.5247,61640.0
2019-07-02 09:45:00,38.88,38.89,38.84,38.86,56505.0,35.5155,35.5247,35.479,35.4973,56505.0
2019-07-02 09:50:00,38.86,38.88,38.85,38.87,61150.0,35.4973,35.5155,35.4881,35.5064,61150.0
2019-07-02 09:55:00,38.89,38.89,38.85,38.87,27230.0,35.5247,35.5247,35.4881,35.5064,27230.0
2019-07-02 10:00:00,38.87,38.95,38.87,38.94,26125.0,35.5064,35.5795,35.5064,35.5703,26125.0
2019-07-02 10:05:00,38.93,38.93,38.89,38.89,4020.0,35.5612,35.5612,35.5247,35.5247,4020.0
2019-07-02 10:10:00,38.89,38.93,38.88,38.92,18205.0,35.5247,35.5612,35.5155,35.5521,18205.0
2019-07-02 10:15:00,38.93,38.93,38.91,38.93,7985.0,35.5612,35.5612,35.5429,35.5612,7985.0
2019-07-02 10:20:00,38.91,38.92,38.88,38.9,144540.0,35.5429,35.5521,35.5155,35.5338,144540.0
2019-07-02 10:25:00,38.91,38.94,38.9,38.93,36580.0,35.5429,35.5703,35.5338,35.5612,36580.0
2019-07-02 10:30:00,38.95,38.99,38.95,38.97,9170.0,35.5795,35.616,35.5795,35.5977,9170.0
2019-07-02 10:35:00,38.97,38.97,38.95,38.95,62265.0,35.5977,35.5977,35.5795,35.5795,62265.0
2019-07-02 10:40:00,38.94,38.95,38.92,38.93,54085.0,35.5703,35.5795,35.5521,35.5612,54085.0
2019-07-02 10:45:00,38.92,38.92,38.9,38.9,81285.0,35.5521,35.5521,35.5338,35.5338,81285.0
2019-07-02 10:50:00,38.9,38.94,38.9,38.94,13915.0,35.5338,35.5703,35.5338,35.5703,13915.0
2019-07-02 10:55:00,38.94,38.94,38.9,38.9,2260.0,35.5703,35.5703,35.5338,35.5338,2260.0
2019-07-02 11:00:00,38.9,38.9,38.86,38.88,26475.0,35.5338,35.5338,35.4973,35.5155,26475.0
2019-07-02 11:05:00,38.88,38.89,38.86,38.86,27145.0,35.5155,35.5247,35.4973,35.4973,27145.0
2019-07-02 11:10:00,38.86,38.87,38.84,38.84,65495.0,35.4973,35.5064,35.479,35.479,65495.0
2019-07-02 11:15:00,38.83,38.84,38.81,38.83,22280.0,35.4699,35.479,35.4516,35.4699,22280.0
2019-07-02 11:20:00,38.83,38.86,38.82,38.84,85005.0,35.4699,35.4973,35.4607,35.479,85005.0
2019-07-02 11:25:00,38.85,38.85,38.81,38.82,80585.0,35.4881,35.4881,35.4516,35.4607,80585.0
2019-07-02 11:30:00,38.83,38.83,38.78,38.78,21930.0,35.4699,35.4699,35.4242,35.4242,21930.0
2019-07-02 11:35:00,38.78,38.79,38.76,38.76,39345.0,35.4242,35.4333,35.4059,35.4059,39345.0
2019-07-02 11:40:00,38.74,38.79,38.73,38.78,70475.0,35.3876,35.4333,35.3785,35.4242,70475.0
2019-07-02 11:45:00,38.77,38.81,38.77,38.8,63200.0,35.415,35.4516,35.415,35.4425,63200.0
2019-07-02 11:50:00,38.8,38.81,38.79,38.81,25865.0,35.4425,35.4516,35.4333,35.4516,25865.0
2019-07-02 11:55:00,38.81,38.82,38.79,38.82,30115.0,35.4516,35.4607,35.4333,35.4607,30115.0
2019-07-02 12:00:00,38.81,38.83,38.79,38.79,30605.0,35.4516,35.4699,35.4333,35.4333,30605.0
2019-07-02 12:05:00,38.81,38.84,38.81,38.84,28235.0,35.4516,35.479,35.4516,35.479,28235.0
2019-07-02 12:10:00,38.85,38.86,38.84,38.86,27645.0,35.4881,35.4973,35.479,35.4973,27645.0
2019-07-02 12:15:00,38.86,38.89,38.85,38.88,40720.0,35.4973,35.5247,35.4881,35.5155,40720.0
2019-07-02 12:20:00,38.89,38.9,38.88,38.89,85265.0,35.5247,35.5338,35.5155,35.5247,85265.0
2019-07-02 12:25:00,38.87,38.87,38.83,38.84,37045.0,35.5064,35.5064,35.4699,35.479,37045.0
2019-07-02 12:30:00,38.84,38.85,38.81,38.82,52190.0,35.479,35.4881,35.4516,35.4607,52190.0
2019-07-02 12:35:00,38.82,38.85,38.81,38.85,200855.0,35.4607,35.4881,35.4516,35.4881,200855.0
2019-07-02 12:40:00,38.84,38.84,38.8,38.81,108725.0,35.479,35.479,35.4425,35.4516,108725.0
2019-07-02 12:45:00,38.82,38.82,38.8,38.82,53590.0,35.4607,35.4607,35.4425,35.4607,53590.0
2019-07-02 12:50:00,38.82,38.83,38.82,38.82,84175.0,35.4607,35.4699,35.4607,35.4607,84175.0
2019-07-02 12:55:00,38.82,38.83,38.8,38.82,25165.0,35.4607,35.4699,35.4425,35.4607,25165.0
2019-07-02 13:00:00,38.83,38.83,38.8,38.83,13965.0,35.4699,35.4699,35.4425,35.4699,13965.0
2019-07-02 13:05:00,38.83,38.84,38.83,38.84,9355.0,35.4699,35.479,35.4699,35.479,9355.0
2019-07-02 13:10:00,38.85,38.85,38.82,38.82,35790.0,35.4881,35.4881,35.4607,35.4607,35790.0
2019-07-02 13:15:00,38.82,38.82,38.81,38.82,25520.0,35.4607,35.4607,35.4516,35.4607,25520.0
2019-07-02 13:20:00,38.83,38.84,38.82,38.84,20865.0,35.4699,35.479,35.4607,35.479,20865.0
2019-07-02 13:25:00,38.84,38.84,38.83,38.83,11815.0,35.479,35.479,35.4699,35.4699,11815.0
2019-07-02 13:30:00,38.82,38.83,38.81,38.82,69750.0,35.4607,35.4699,35.4516,35.4607,69750.0
2019-07-02 13:35:00,38.83,38.86,38.83,38.86,18385.0,35.4699,35.4973,35.4699,35.4973,18385.0
2019-07-02 13:40:00,38.85,38.85,38.82,38.83,37660.0,35.4881,35.4881,35.4607,35.4699,37660.0
2019-07-02 13:45:00,38.83,38.84,38.82,38.84,29225.0,35.4699,35.479,35.4607,35.479,29225.0
2019-07-02 13:50:00,38.84,38.84,38.81,38.81,28000.0,35.479,35.479,35.4516,35.4516,28000.0
2019-07-02 13:55:00,38.81,38.82,38.78,38.8,27995.0,35.4516,35.4607,35.4242,35.4425,27995.0
2019-07-02 14:00:00,38.79,38.81,38.79,38.8,19295.0,35.4333,35.4516,35.4333,35.4425,19295.0
2019-07-02 14:05:00,38.81,38.82,38.79,38.82,52025.0,35.4516,35.4607,35.4333,35.4607,52025.0
2019-07-02 14:10:00,38.82,38.84,38.82,38.83,30130.0,35.4607,35.479,35.4607,35.4699,30130.0
2019-07-02 14:15:00,38.83,38.84,38.82,38.82,76440.0,35.4699,35.479,35.4607,35.4607,76440.0
2019-07-02 14:20:00,38.82,38.83,38.81,38.82,59560.0,35.4607,35.4699,35.4516,35.4607,59560.0
2019-07-02 14:25:00,38.82,38.84,38.81,38.82,37130.0,35.4607,35.479,35.4516,35.4607,37130.0
2019-07-02 14:30:00,38.82,38.83,38.8,38.8,32420.0,35.4607,35.4699,35.4425,35.4425,32420.0
2019-07-02 14:35:00,38.8,38.8,38.77,38.77,35255.0,35.4425,35.4425,35.415,35.415,35255.0
2019-07-02 14:40:00,38.78,38.79,38.77,38.78,17230.0,35.4242,35.4333,35.415,35.4242,17230.0
2019-07-02 14:45:00,38.78,38.78,38.75,38.76,53680.0,35.4242,35.4242,35.3968,35.4059,53680.0
2019-07-02 14:50:00,38.77,38.77,38.72,38.72,57880.0,35.415,35.415,35.3694,35.3694,57880.0
2019-07-02 14:55:00,38.72,38.74,38.71,38.72,75150.0,35.3694,35.3876,35.3602,35.3694,75150.0
2019-07-02 15:00:00,38.72,38.75,38.71,38.74,368100.0,35.3694,35.3968,35.3602,35.3876,368100.0
2019-07-02 15:05:00,38.75,38.75,38.73,38.75,377015.0,35.3968,35.3968,35.3785,35.3968,377015.0
2019-07-02 15:10:00,38.75,38.77,38.71,38.72,362765.0,35.3968,35.415,35.3602,35.3694,362765.0
2019-07-02 15:15:00,38.73,38.75,38.72,38.72,232690.0,35.3785,35.3968,35.3694,35.3694,232690.0
2019-07-02 15:20:00,38.72,38.74,38.71,38.73,342065.0,35.3694,35.3876,35.3602,35.3785,342065.0
2019-07-02 15:25:00,38.73,38.75,38.72,38.72,636055.0,35.3785,35.3968,35.3694,35.3694,636055.0
2019-07-02 15:30:00,38.72,38.75,38.72,38.75,239755.0,35.3694,35.3968,35.3694,35.3968,239755.0
2019-07-02 15:35:00,38.75,38.78,38.75,38.78,102650.0,35.3968,35.4242,35.3968,35.4242,102650.0
2019-07-02 15:40:00,38.78,38.78,38.75,38.76,54890.0,35.4242,35.4242,35.3968,35.4059,54890.0
2019-07-02 15:45:00,38.76,38.78,38.75,38.76,62815.0,35.4059,35.4242,35.3968,35.4059,62815.0
2019-07-02 15:50:00,38.76,38.82,38.76,38.82,144745.0,35.4059,35.4607,35.4059,35.4607,144745.0
2019-07-02 15:55:00,38.82,38.85,38.81,38.85,221170.0,35.4607,35.4881,35.4516,35.4881,221170.0
2019-07-03 09:30:00,38.96,38.97,38.9,38.91,86625.0,35.5886,35.5977,35.5338,35.5429,86625.0
2019-07-03 09:35:00,38.91,39.0,38.91,38.99,56910.0,35.5429,35.6251,35.5429,35.616,56910.0
2019-07-03 09:40:00,39.0,39.0,38.97,38.99,27060.0,35.6251,35.6251,35.5977,35.616,27060.0
2019-07-03 09:45:00,39.01,39.05,38.99,38.99,17200.0,35.6343,35.6708,35.616,35.616,17200.0
2019-07-03 09:50:00,38.99,39.02,38.96,39.01,42720.0,35.616,35.6434,35.5886,35.6343,42720.0
2019-07-03 09:55:00,39.01,39.04,39.01,39.01,43640.0,35.6343,35.6617,35.6343,35.6343,43640.0
2019-07-03 10:00:00,39.02,39.04,39.0,39.02,32065.0,35.6434,35.6617,35.6251,35.6434,32065.0
2019-07-03 10:05:00,39.03,39.04,39.01,39.03,23585.0,35.6525,35.6617,35.6343,35.6525,23585.0
2019-07-03 10:10:00,39.03,39.05,39.0,39.04,53265.0,35.6525,35.6708,35.6251,35.6617,53265.0
2019-07-03 10:15:00,39.03,39.08,39.03,39.06,80715.0,35.6525,35.6982,35.6525,35.68,80715.0
2019-07-03 10:20:00,39.07,39.08,39.05,39.08,12060.0,35.6891,35.6982,35.6708,35.6982,12060.0
2019-07-03 10:25:00,39.08,39.1,39.06,39.1,76090.0,35.6982,35.7165,35.68,35.7165,76090.0
2019-07-03 10:30:00,39.09,39.13,39.09,39.1,73645.0,35.7074,35.7439,35.7074,35.7165,73645.0
2019-07-03 10:35:00,39.12,39.13,39.1,39.13,65340.0,35.7348,35.7439,35.7165,35.7439,65340.0
2019-07-03 10:40:00,39.12,39.14,39.12,39.12,30350.0,35.7348,35.753,35.7348,35.7348,30350.0
2019-07-03 10:45:00,39.13,39.16,39.13,39.14,122260.0,35.7439,35.7713,35.7439,35.753,122260.0
2019-07-03 10:50:00,39.15,39.16,39.13,39.13,40910.0,35.7622,35.7713,35.7439,35.7439,40910.0
2019-07-03 10:55:00,39.13,39.14,39.1,39.1,19335.0,35.7439,35.753,35.7165,35.7165,19335.0
2019-07-03 11:00:00,39.1,39.15,39.09,39.12,110305.0,35.7165,35.7622,35.7074,35.7348,110305.0
2019-07-03 11:05:00,39.13,39.13,39.09,39.09,23180.0,35.7439,35.7439,35.7074,35.7074,23180.0
2019-07-03 11:10:00,39.08,39.08,39.07,39.07,16190.0,35.6982,35.6982,35.6891,35.6891,16190.0
2019-07-03 11:15:00,39.07,39.09,39.07,39.08,35085.0,35.6891,35.7074,35.6891,35.6982,35085.0
2019-07-03 11:20:00,39.08,39.08,39.05,39.08,55000.0,35.6982,35.6982,35.6708,35.6982,55000.0
2019-07-03 11:25:00,39.07,39.09,39.06,39.09,42435.0,35.6891,35.7074,35.68,35.7074,42435.0
2019-07-03 11:30:00,39.08,39.13,39.08,39.12,26710.0,35.6982,35.7439,35.6982,35.7348,26710.0
2019-07-03 11:35:00,39.12,39.15,39.12,39.15,86915.0,35.7348,35.7622,35.7348,35.7622,86915.0
2019-07-03 11:40:00,39.15,39.16,39.14,39.15,19560.0,35.7622,35.7713,35.753,35.7622,19560.0
2019-07-03 11:45:00,39.16,39.17,39.14,39.16,45855.0,35.7713,35.7804,35.753,35.7713,45855.0
2019-07-03 11:50:00,39.15,39.15,39.13,39.15,23200.0,35.7622,35.7622,35.7439,35.7622,23200.0
2019-07-03 11:55:00,39.15,39.16,39.14,39.15,26155.0,35.7622,35.7713,35.753,35.7622,26155.0
2019-07-03 12:00:00,39.15,39.15,39.13,39.14,36870.0,35.7622,35.7622,35.7439,35.753,36870.0
2019-07-03 12:05:00,39.14,39.14,39.12,39.12,33605.0,35.753,35.753,35.7348,35.7348,33605.0
2019-07-03 12:10:00,39.13,39.14,39.1,39.11,73885.0,35.7439,35.753,35.7165,35.7256,73885.0
2019-07-03 12:15:00,39.11,39.14,39.1,39.13,110560.0,35.7256,35.753,35.7165,35.7439,110560.0
2019-07-03 12:20:00,39.13,39.16,39.12,39.16,52235.0,35.7439,35.7713,35.7348,35.7713,52235.0
2019-07-03 12:25:00,39.16,39.16,39.15,39.15,20980.0,35.7713,35.7713,35.7622,35.7622,20980.0
2019-07-03 12:30:00,39.15,39.16,39.14,39.16,36490.0,35.7622,35.7713,35.753,35.7713,36490.0
2019-07-03 12:35:00,39.16,39.18,39.15,39.18,29625.0,35.7713,35.7896,35.7622,35.7896,29625.0
2019-07-03 12:40:00,39.18,39.19,39.18,39.18,101825.0,35.7896,35.7987,35.7896,35.7896,101825.0
2019-07-03 12:45:00,39.18,39.18,39.16,39.17,27105.0,35.7896,35.7896,35.7713,35.7804,27105.0
2019-07-03 12:50:00,39.19,39.19,39.16,39.16,30275.0,35.7987,35.7987,35.7713,35.7713,30275.0
2019-07-03 12:55:00,39.16,39.21,39.16,39.2,88725.0,35.7713,35.817,35.7713,35.8078,88725.0
2019-07-05 09:30:00,39.01,39.02,38.92,38.96,119300.0,35.6343,35.6434,35.5521,35.5886,119300.0
2019-07-05 09:35:00,38.95,38.98,38.94,38.97,28935.0,35.5795,35.6069,35.5703,35.5977,28935.0
2019-07-05 09:40:00,38.96,38.97,38.91,38.91,16230.0,35.5886,35.5977,35.5429,35.5429,16230.0
2019-07-05 09:45:00,38.92,39.0,38.9,39.0,60400.0,35.5521,35.6251,35.5338,35.6251,60400.0
2019-07-05 09:50:00,39.03,39.03,38.99,39.02,33820.0,35.6525,35.6525,35.616,35.6434,33820.0
2019-07-05 09:55:00,39.0,39.0,38.97,38.97,11925.0,35.6251,35.6251,35.5977,35.5977,11925.0
2019-07-05 10:00:00,38.97,38.98,38.94,38.97,23540.0,35.5977,35.6069,35.5703,35.5977,23540.0
2019-07-05 10:05:00,38.97,39.0,38.97,38.98,23215.0,35.5977,35.6251,35.5977,35.6069,23215.0
2019-07-05 10:10:00,38.97,38.97,38.93,38.93,229270.0,35.5977,35.5977,35.5612,35.5612,229270.0
2019-07-05 10:15:00,38.92,38.94,38.91,38.94,44590.0,35.5521,35.5703,35.5429,35.5703,44590.0
2019-07-05 10:20:00,38.93,38.93,38.9,38.9,11160.0,35.5612,35.5612,35.5338,35.5338,11160.0
2019-07-05 10:25:00,38.9,38.92,38.88,38.88,11575.0,35.5338,35.5521,35.5155,35.5155,11575.0
2019-07-05 10:30:00,38.88,38.89,38.86,38.86,32675.0,35.5155,35.5247,35.4973,35.4973,32675.0
2019-07-05 10:35:00,38.83,38.83,38.81,38.82,10085.0,35.4699,35.4699,35.4516,35.4607,10085.0
2019-07-05 10:40:00,38.79,38.81,38.79,38.81,19525.0,35.4333,35.4516,35.4333,35.4516,19525.0
2019-07-05 10:45:00,38.79,38.85,38.78,38.85,9830.0,35.4333,35.4881,35.4242,35.4881,9830.0
2019-07-05 10:50:00,38.86,38.9,38.86,38.89,8285.0,35.4973,35.5338,35.4973,35.5247,8285.0
2019-07-05 10:55:00,38.89,38.89,38.84,38.88,14355.0,35.5247,35.5247,35.479,35.5155,14355.0
2019-07-05 11:00:00,38.89,38.9,38.87,38.89,15380.0,35.5247,35.5338,35.5064,35.5247,15380.0
2019-07-05 11:05:00,38.9,38.92,38.9,38.92,15990.0,35.5338,35.5521,35.5338,35.5521,15990.0
2019-07-05 11:10:00,38.92,38.96,38.92,38.96,17775.0,35.5521,35.5886,35.5521,35.5886,17775.0
2019-07-05 11:15:00,38.96,38.98,38.95,38.96,13670.0,35.5886,35.6069,35.5795,35.5886,13670.0
2019-07-05 11:20:00,38.97,38.97,38.93,38.93,16045.0,35.5977,35.5977,35.5612,35.5612,16045.0
2019-07-05 11:25:00,38.94,38.98,38.94,38.97,149815.0,35.5703,35.6069,35.5703,35.5977,149815.0
2019-07-05 11:30:00,38.97,38.98,38.96,38.98,36835.0,35.5977,35.6069,35.5886,35.6069,36835.0
2019-07-05 11:35:00,38.97,39.0,38.97,39.0,21625.0,35.5977,35.6251,35.5977,35.6251,21625.0
2019-07-05 11:40:00,38.99,38.99,38.95,38.96,21825.0,35.616,35.616,35.5795,35.5886,21825.0
2019-07-05 11:45:00,38.93,38.95,38.91,38.94,26505.0,35.5612,35.5795,35.5429,35.5703,26505.0
2019-07-05 11:50:00,38.98,38.98,38.97,38.98,4220.0,35.6069,35.6069,35.5977,35.6069,4220.0
2019-07-05 11:55:00,38.97,39.01,38.97,39.0,10435.0,35.5977,35.6343,35.5977,35.6251,10435.0
2019-07-05 12:00:00,39.02,39.03,39.01,39.01,7585.0,35.6434,35.6525,35.6343,35.6343,7585.0
2019-07-05 12:05:00,39.0,39.04,38.99,39.04,27765.0,35.6251,35.6617,35.616,35.6617,27765.0
2019-07-05 12:10:00,39.03,39.06,39.03,39.05,36140.0,35.6525,35.68,35.6525,35.6708,36140.0
2019-07-05 12:15:00,39.06,39.07,39.06,39.07,2770.0,35.68,35.6891,35.68,35.6891,2770.0
2019-07-05 12:20:00,39.05,39.06,39.04,39.05,18785.0,35.6708,35.68,35.6617,35.6708,18785.0
2019-07-05 12:25:00,39.07,39.07,39.04,39.04,4375.0,35.6891,35.6891,35.6617,35.6617,4375.0
2019-07-05 12:30:00,39.04,39.07,39.04,39.07,95240.0,35.6617,35.6891,35.6617,35.6891,95240.0
2019-07-05 12:35:00,39.07,39.1,39.07,39.1,4300.0,35.6891,35.7165,35.6891,35.7165,4300.0
2019-07-05 12:40:00,39.09,39.1,39.07,39.07,15460.0,35.7074,35.7165,35.6891,35.6891,15460.0
2019-07-05 12:45:00,39.08,39.09,39.06,39.07,68315.0,35.6982,35.7074,35.68,35.6891,68315.0
2019-07-05 12:50:00,39.07,39.09,39.07,39.09,15500.0,35.6891,35.7074,35.6891,35.7074,15500.0
2019-07-05 12:55:00,39.08,39.08,39.08,39.08,6040.0,35.6982,35.6982,35.6982,35.6982,6040.0
2019-07-05 13:00:00,39.09,39.09,39.07,39.07,7010.0,35.7074,35.7074,35.6891,35.6891,7010.0
2019-07-05 13:05:00,39.1,39.12,39.1,39.11,2100.0,35.7165,35.7348,35.7165,35.7256,2100.0
2019-07-05 13:10:00,39.11,39.12,39.1,39.1,61930.0,35.7256,35.7348,35.7165,35.7165,61930.0
2019-07-05 13:15:00,39.1,39.12,39.1,39.12,4270.0,35.7165,35.7348,35.7165,35.7348,4270.0
2019-07-05 13:20:00,39.11,39.14,39.11,39.14,27685.0,35.7256,35.753,35.7256,35.753,27685.0
2019-07-05 13:25:00,39.14,39.14,39.11,39.11,13590.0,35.753,35.753,35.7256,35.7256,13590.0
2019-07-05 13:30:00,39.13,39.15,39.13,39.13,14085.0,35.7439,35.7622,35.7439,35.7439,14085.0
2019-07-05 13:35:00,39.14,39.16,39.13,39.16,32785.0,35.753,35.7713,35.7439,35.7713,32785.0
2019-07-05 13:40:00,39.15,39.18,39.15,39.17,20515.0,35.7622,35.7896,35.7622,35.7804,20515.0
2019-07-05 13:45:00,39.17,39.17,39.16,39.16,5805.0,35.7804,35.7804,35.7713,35.7713,5805.0
2019-07-05 13:50:00,39.18,39.18,39.15,39.16,24220.0,35.7896,35.7896,35.7622,35.7713,24220.0
2019-07-05 13:55:00,39.16,39.19,39.16,39.18,17230.0,35.7713,35.7987,35.7713,35.7896,17230.0
2019-07-05 14:00:00,39.2,39.22,39.19,39.21,18025.0,35.8078,35.8261,35.7987,35.817,18025.0
2019-07-05 14:05:00,39.22,39.22,39.18,39.18,36130.0,35.8261,35.8261,35.7896,35.7896,36130.0
2019-07-05 14:10:00,39.18,39.19,39.17,39.17,63420.0,35.7896,35.7987,35.7804,35.7804,63420.0
2019-07-05 14:15:00,39.17,39.18,39.16,39.18,15405.0,35.7804,35.7896,35.7713,35.7896,15405.0
2019-07-05 14:20:00,39.19,39.19,39.18,39.19,11485.0,35.7987,35.7987,35.7896,35.7987,11485.0
2019-07-05 14:25:00,39.17,39.18,39.16,39.16,17780.0,35.7804,35.7896,35.7713,35.7713,17780.0
2019-07-05 14:30:00,39.18,39.19,39.18,39.19,5830.0,35.7896,35.7987,35.7896,35.7987,5830.0
2019-07-05 14:35:00,39.19,39.22,39.18,39.2,11965.0,35.7987,35.8261,35.7896,35.8078,11965.0
2019-07-05 14:40:00,39.21,39.21,39.19,39.21,10895.0,35.817,35.817,35.7987,35.817,10895.0
2019-07-05 14:45:00,39.21,39.22,39.2,39.22,12150.0,35.817,35.8261,35.8078,35.8261,12150.0
2019-07-05 14:50:00,39.22,39.23,39.21,39.23,41540.0,35.8261,35.8352,35.817,35.8352,41540.0
2019-07-05 14:55:00,39.23,39.23,39.21,39.22,16510.0,35.8352,35.8352,35.817,35.8261,16510.0
2019-07-05 15:00:00,39.22,39.22,39.18,39.18,13275.0,35.8261,35.8261,35.7896,35.7896,13275.0
2019-07-05 15:05:00,39.18,39.2,39.17,39.2,47105.0,35.7896,35.8078,35.7804,35.8078,47105.0
2019-07-05 15:10:00,39.2,39.21,39.18,39.2,28815.0,35.8078,35.817,35.7896,35.8078,28815.0
2019-07-05 15:15:00,39.21,39.21,39.18,39.18,26220.0,35.817,35.817,35.7896,35.7896,26220.0
2019-07-05 15:20:00,39.19,39.22,39.19,39.21,23060.0,35.7987,35.8261,35.7987,35.817,23060.0
2019-07-05 15:25:00,39.2,39.21,39.18,39.21,6480.0,35.8078,35.817,35.7896,35.817,6480.0
2019-07-05 15:30:00,39.23,39.23,39.19,39.21,18540.0,35.8352,35.8352,35.7987,35.817,18540.0
2019-07-05 15:35:00,39.21,39.22,39.2,39.2,18855.0,35.817,35.8261,35.8078,35.8078,18855.0
2019-07-05 15:40:00,39.2,39.2,39.19,39.19,20850.0,35.8078,35.8078,35.7987,35.7987,20850.0
2019-07-05 15:45:00,39.19,39.2,39.18,39.2,23045.0,35.7987,35.8078,35.7896,35.8078,23045.0
2019-07-05 15:50:00,39.19,39.21,39.18,39.2,127450.0,35.7987,35.817,35.7896,35.8078,127450.0
2019-07-05 15:55:00,39.19,39.24,39.18,39.24,175810.0,35.7987,35.8444,35.7896,35.8444,175810.0
2019-07-08 09:30:00,39.09,39.09,39.0,39.04,184225.0,35.7074,35.7074,35.6251,35.6617,184225.0
2019-07-08 09:35:00,39.05,39.06,39.01,39.01,25120.0,35.6708,35.68,35.6343,35.6343,25120.0
2019-07-08 09:40:00,39.01,39.06,38.99,39.05,16865.0,35.6343,35.68,35.616,35.6708,16865.0
2019-07-08 09:45:00,39.06,39.06,39.03,39.05,16935.0,35.68,35.68,35.6525,35.6708,16935.0
2019-07-08 09:50:00,39.05,39.1,39.04,39.07,25510.0,35.6708,35.7165,35.6617,35.6891,25510.0
2019-07-08 09:55:00,39.07,39.08,39.06,39.06,13980.0,35.6891,35.6982,35.68,35.68,13980.0
2019-07-08 10:00:00,39.07,39.1,39.06,39.1,25305.0,35.6891,35.7165,35.68,35.7165,25305.0
2019-07-08 10:05:00,39.1,39.11,39.09,39.1,22390.0,35.7165,35.7256,35.7074,35.7165,22390.0
2019-07-08 10:10:00,39.1,39.14,39.09,39.14,23380.0,35.7165,35.753,35.7074,35.753,23380.0
2019-07-08 10:15:00,39.13,39.15,39.12,39.12,21970.0,35.7439,35.7622,35.7348,35.7348,21970.0
2019-07-08 10:20:00,39.12,39.13,39.1,39.11,12915.0,35.7348,35.7439,35.7165,35.7256,12915.0
2019-07-08 10:25:00,39.1,39.1,39.05,39.05,10390.0,35.7165,35.7165,35.6708,35.6708,10390.0
2019-07-08 10:30:00,39.03,39.03,39.0,39.0,12300.0,35.6525,35.6525,35.6251,35.6251,12300.0
2019-07-08 10:35:00,38.99,39.02,38.99,39.02,3665.0,35.616,35.6434,35.616,35.6434,3665.0
2019-07-08 10:40:00,39.02,39.05,39.02,39.05,21965.0,35.6434,35.6708,35.6434,35.6708,21965.0
2019-07-08 10:45:00,39.04,39.05,39.01,39.03,11485.0,35.6617,35.6708,35.6343,35.6525,11485.0
2019-07-08 10:50:00,39.02,39.02,38.99,38.99,14500.0,35.6434,35.6434,35.616,35.616,14500.0
2019-07-08 10:55:00,38.99,38.99,38.96,38.99,13345.0,35.616,35.616,35.5886,35.616,13345.0
2019-07-08 11:00:00,38.99,39.01,38.99,38.99,11355.0,35.616,35.6343,35.616,35.616,11355.0
2019-07-08 11:05:00,38.99,39.01,38.98,38.98,37010.0,35.616,35.6343,35.6069,35.6069,37010.0
2019-07-08 11:10:00,38.97,39.0,38.96,39.0,49415.0,35.5977,35.6251,35.5886,35.6251,49415.0
2019-07-08 11:15:00,38.99,39.0,38.98,38.98,24395.0,35.616,35.6251,35.6069,35.6069,24395.0
2019-07-08 11:20:00,39.0,39.0,38.97,38.97,41515.0,35.6251,35.6251,35.5977,35.5977,41515.0
2019-07-08 11:25:00,38.96,38.96,38.94,38.94,12765.0,35.5886,35.5886,35.5703,35.5703,12765.0
2019-07-08 11:30:00,38.94,38.94,38.92,38.92,35015.0,35.5703,35.5703,35.5521,35.5521,35015.0
2019-07-08 11:35:00,38.92,38.94,38.91,38.92,28595.0,35.5521,35.5703,35.5429,35.5521,28595.0
2019-07-08 11:40:00,38.92,38.96,38.92,38.96,21415.0,35.5521,35.5886,35.5521,35.5886,21415.0
2019-07-08 11:45:00,38.95,38.96,38.93,38.95,30820.0,35.5795,35.5886,35.5612,35.5795,30820.0
2019-07-08 11:50:00,38.97,38.98,38.96,38.97,11080.0,35.5977,35.6069,35.5886,35.5977,11080.0
2019-07-08 11:55:00,38.95,38.97,38.95,38.95,6105.0,35.5795,35.5977,35.5795,35.5795,6105.0
2019-07-08 12:00:00,38.95,38.95,38.92,38.93,9695.0,35.5795,35.5795,35.5521,35.5612,9695.0
2019-07-08 12:05:00,38.92,38.93,38.91,38.92,22565.0,35.5521,35.5612,35.5429,35.5521,22565.0
2019-07-08 12:10:00,38.92,38.92,38.89,38.89,16485.0,35.5521,35.5521,35.5247,35.5247,16485.0
2019-07-08 12:15:00,38.9,38.91,38.9,38.9,30500.0,35.5338,35.5429,35.5338,35.5338,30500.0
2019-07-08 12:20:00,38.9,38.91,38.88,38.88,30115.0,35.5338,35.5429,35.5155,35.5155,30115.0
2019-07-08 12:25:00,38.89,38.89,38.87,38.89,28205.0,35.5247,35.5247,35.5064,35.5247,28205.0
2019-07-08 12:30:00,38.88,38.91,38.88,38.91,16005.0,35.5155,35.5429,35.5155,35.5429,16005.0
2019-07-08 12:35:00,38.91,38.92,38.9,38.9,23210.0,35.5429,35.5521,35.5338,35.5338,23210.0
2019-07-08 12:40:00,38.9,38.9,38.88,38.89,29720.0,35.5338,35.5338,35.5155,35.5247,29720.0
2019-07-08 12:45:00,38.88,38.9,38.87,38.89,45220.0,35.5155,35.5338,35.5064,35.5247,45220.0
2019-07-08 12:50:00,38.9,38.91,38.89,38.9,22955.0,35.5338,35.5429,35.5247,35.5338,22955.0
2019-07-08 12:55:00,38.9,38.91,38.89,38.9,21330.0,35.5338,35.5429,35.5247,35.5338,21330.0
2019-07-08 13:00:00,38.9,38.91,38.9,38.91,12870.0,35.5338,35.5429,35.5338,35.5429,12870.0
2019-07-08 13:05:00,38.91,38.91,38.9,38.91,13700.0,35.5429,35.5429,35.5338,35.5429,13700.0
2019-07-08 13:10:00,38.91,38.91,38.9,38.9,27320.0,35.5429,35.5429,35.5338,35.5338,27320.0
2019-07-08 13:15:00,38.9,38.91,38.9,38.91,20215.0,35.5338,35.5429,35.5338,35.5429,20215.0
2019-07-08 13:20:00,38.9,38.91,38.88,38.88,36235.0,35.5338,35.5429,35.5155,35.5155,36235.0
2019-07-08 13:25:00,38.88,38.89,38.87,38.89,19430.0,35.5155,35.5247,35.5064,35.5247,19430.0
2019-07-08 13:30:00,38.89,38.91,38.89,38.9,38165.0,35.5247,35.5429,35.5247,35.5338,38165.0
2019-07-08 13:35:00,38.91,38.92,38.89,38.89,13605.0,35.5429,35.5521,35.5247,35.5247,13605.0
2019-07-08 13:40:00,38.89,38.9,38.88,38.89,33625.0,35.5247,35.5338,35.5155,35.5247,33625.0
2019-07-08 13:45:00,38.89,38.89,38.87,38.88,33985.0,35.5247,35.5247,35.5064,35.5155,33985.0
2019-07-08 13:50:00,38.88,38.9,38.88,38.9,32045.0,35.5155,35.5338,35.5155,35.5338,32045.0
2019-07-08 13:55:00,38.89,38.89,38.89,38.89,21050.0,35.5247,35.5247,35.5247,35.5247,21050.0
2019-07-08 14:00:00,38.89,38.89,38.86,38.86,21420.0,35.5247,35.5247,35.4973,35.4973,21420.0
2019-07-08 14:05:00,38.86,38.88,38.86,38.88,37280.0,35.4973,35.5155,35.4973,35.5155,37280.0
2019-07-08 14:10:00,38.88,38.88,38.85,38.85,27585.0,35.5155,35.5155,35.4881,35.4881,27585.0
2019-07-08 14:15:00,38.85,38.85,38.84,38.85,44085.0,35.4881,35.4881,35.479,35.4881,44085.0
2019-07-08 14:20:00,38.86,38.86,38.82,38.82,106035.0,35.4973,35.4973,35.4607,35.4607,106035.0
2019-07-08 14:25:00,38.82,38.83,38.8,38.83,64485.0,35.4607,35.4699,35.4425,35.4699,64485.0
2019-07-08 14:30:00,38.84,38.85,38.84,38.85,30760.0,35.479,35.4881,35.479,35.4881,30760.0
2019-07-08 14:35:00,38.85,38.85,38.83,38.84,28230.0,35.4881,35.4881,35.4699,35.479,28230.0
2019-07-08 14:40:00,38.84,38.84,38.82,38.82,88780.0,35.479,35.479,35.4607,35.4607,88780.0
2019-07-08 14:45:00,38.82,38.85,38.82,38.84,54670.0,35.4607,35.4881,35.4607,35.479,54670.0
2019-07-08 14:50:00,38.84,38.85,38.81,38.81,54895.0,35.479,35.4881,35.4516,35.4516,54895.0
2019-07-08 14:55:00,38.81,38.83,38.81,38.83,49935.0,35.4516,35.4699,35.4516,35.4699,49935.0
2019-07-08 15:00:00,38.83,38.85,38.83,38.83,44995.0,35.4699,35.4881,35.4699,35.4699,44995.0
2019-07-08 15:05:00,38.83,38.86,38.83,38.85,51775.0,35.4699,35.4973,35.4699,35.4881,51775.0
2019-07-08 15:10:00,38.85,38.87,38.84,38.87,54635.0,35.4881,35.5064,35.479,35.5064,54635.0
2019-07-08 15:15:00,38.89,38.89,38.84,38.85,75710.0,35.5247,35.5247,35.479,35.4881,75710.0
2019-07-08 15:20:00,38.85,38.85,38.83,38.83,64745.0,35.4881,35.4881,35.4699,35.4699,64745.0
2019-07-08 15:25:00,38.83,38.85,38.82,38.84,71840.0,35.4699,35.4881,35.4607,35.479,71840.0
2019-07-08 15:30:00,38.85,38.87,38.83,38.85,59520.0,35.4881,35.5064,35.4699,35.4881,59520.0
2019-07-08 15:35:00,38.85,38.87,38.84,38.87,51825.0,35.4881,35.5064,35.479,35.5064,51825.0
2019-07-08 15:40:00,38.87,38.88,38.85,38.86,240675.0,35.5064,35.5155,35.4881,35.4973,240675.0
2019-07-08 15:45:00,38.86,38.88,38.85,38.87,38655.0,35.4973,35.5155,35.4881,35.5064,38655.0
2019-07-08 15:50:00,38.88,38.89,38.86,38.87,170465.0,35.5155,35.5247,35.4973,35.5064,170465.0
2019-07-08 15:55:00,38.87,38.89,38.86,38.87,224155.0,35.5064,35.5247,35.4973,35.5064,224155.0
2019-07-09 09:30:00,38.7,38.77,38.69,38.74,110590.0,35.3511,35.415,35.342,35.3876,110590.0
2019-07-09 09:35:00,38.76,38.78,38.72,38.74,22380.0,35.4059,35.4242,35.3694,35.3876,22380.0
2019-07-09 09:40:00,38.76,38.77,38.73,38.73,5945.0,35.4059,35.415,35.3785,35.3785,5945.0
2019-07-09 09:45:00,38.75,38.78,38.74,38.75,26360.0,35.3968,35.4242,35.3876,35.3968,26360.0
2019-07-09 09:50:00,38.75,38.75,38.71,38.72,51245.0,35.3968,35.3968,35.3602,35.3694,51245.0
2019-07-09 09:55:00,38.72,38.74,38.72,38.72,14245.0,35.3694,35.3876,35.3694,35.3694,14245.0
2019-07-09 10:00:00,38.72,38.73,38.71,38.72,22060.0,35.3694,35.3785,35.3602,35.3694,22060.0
2019-07-09 10:05:00,38.71,38.73,38.7,38.71,20805.0,35.3602,35.3785,35.3511,35.3602,20805.0
2019-07-09 10:10:00,38.71,38.71,38.68,38.7,12740.0,35.3602,35.3602,35.3328,35.3511,12740.0
2019-07-09 10:15:00,38.67,38.68,38.66,38.67,21185.0,35.3237,35.3328,35.3146,35.3237,21185.0
2019-07-09 10:20:00,38.67,38.67,38.66,38.67,7830.0,35.3237,35.3237,35.3146,35.3237,7830.0
2019-07-09 10:25:00,38.67,38.7,38.67,38.7,17920.0,35.3237,35.3511,35.3237,35.3511,17920.0
2019-07-09 10:30:00,38.7,38.74,38.7,38.73,34970.0,35.3511,35.3876,35.3511,35.3785,34970.0
2019-07-09 10:35:00,38.75,38.77,38.75,38.77,14750.0,35.3968,35.415,35.3968,35.415,14750.0
2019-07-09 10:40:00,38.77,38.77,38.75,38.75,12525.0,35.415,35.415,35.3968,35.3968,12525.0
2019-07-09 10:45:00,38.75,38.77,38.74,38.77,11205.0,35.3968,35.415,35.3876,35.415,11205.0
2019-07-09 10:50:00,38.77,38.78,38.74,38.78,13290.0,35.415,35.4242,35.3876,35.4242,13290.0
2019-07-09 10:55:00,38.77,38.77,38.73,38.74,10505.0,35.415,35.415,35.3785,35.3876,10505.0
2019-07-09 11:00:00,38.73,38.79,38.73,38.79,101045.0,35.3785,35.4333,35.3785,35.4333,101045.0
2019-07-09 11:05:00,38.79,38.79,38.74,38.76,107515.0,35.4333,35.4333,35.3876,35.4059,107515.0
2019-07-09 11:10:00,38.76,38.76,38.73,38.76,33590.0,35.4059,35.4059,35.3785,35.4059,33590.0
2019-07-09 11:15:00,38.74,38.78,38.74,38.77,29170.0,35.3876,35.4242,35.3876,35.415,29170.0
2019-07-09 11:20:00,38.78,38.78,38.76,38.76,16895.0,35.4242,35.4242,35.4059,35.4059,16895.0
2019-07-09 11:25:00,38.76,38.77,38.73,38.73,25730.0,35.4059,35.415,35.3785,35.3785,25730.0
2019-07-09 11:30:00,38.74,38.77,38.74,38.76,32230.0,35.3876,35.415,35.3876,35.4059,32230.0
2019-07-09 11:35:00,38.74,38.75,38.73,38.75,13760.0,35.3876,35.3968,35.3785,35.3968,13760.0
2019-07-09 11:40:00,38.74,38.74,38.72,38.73,12050.0,35.3876,35.3876,35.3694,35.3785,12050.0
2019-07-09 11:45:00,38.72,38.74,38.72,38.74,26815.0,35.3694,35.3876,35.3694,35.3876,26815.0
2019-07-09 11:50:00,38.74,38.75,38.73,38.73,21725.0,35.3876,35.3968,35.3785,35.3785,21725.0
2019-07-09 11:55:00,38.75,38.77,38.75,38.76,14515.0,35.3968,35.415,35.3968,35.4059,14515.0
2019-07-09 12:00:00,38.75,38.77,38.75,38.77,18965.0,35.3968,35.415,35.3968,35.415,18965.0
2019-07-09 12:05:00,38.77,38.77,38.75,38.75,17075.0,35.415,35.415,35.3968,35.3968,17075.0
2019-07-09 12:10:00,38.74,38.76,38.74,38.75,3660.0,35.3876,35.4059,35.3876,35.3968,3660.0
2019-07-09 12:15:00,38.76,38.78,38.75,38.78,27610.0,35.4059,35.4242,35.3968,35.4242,27610.0
2019-07-09 12:20:00,38.77,38.78,38.76,38.77,24890.0,35.415,35.4242,35.4059,35.415,24890.0
2019-07-09 12:25:00,38.77,38.81,38.76,38.8,121460.0,35.415,35.4516,35.4059,35.4425,121460.0
2019-07-09 12:30:00,38.8,38.8,38.78,38.79,83960.0,35.4425,35.4425,35.4242,35.4333,83960.0
2019-07-09 12:35:00,38.78,38.79,38.78,38.79,14010.0,35.4242,35.4333,35.4242,35.4333,14010.0
2019-07-09 12:40:00,38.8,38.81,38.79,38.79,29705.0,35.4425,35.4516,35.4333,35.4333,29705.0
2019-07-09 12:45:00,38.78,38.79,38.78,38.79,39935.0,35.4242,35.4333,35.4242,35.4333,39935.0
2019-07-09 12:50:00,38.79,38.8,38.78,38.8,36085.0,35.4333,35.4425,35.4242,35.4425,36085.0
2019-07-09 12:55:00,38.8,38.81,38.78,38.78,40150.0,35.4425,35.4516,35.4242,35.4242,40150.0
2019-07-09 13:00:00,38.77,38.78,38.75,38.75,40255.0,35.415,35.4242,35.3968,35.3968,40255.0
2019-07-09 13:05:00,38.75,38.77,38.74,38.76,16535.0,35.3968,35.415,35.3876,35.4059,16535.0
2019-07-09 13:10:00,38.75,38.76,38.75,38.76,12685.0,35.3968,35.4059,35.3968,35.4059,12685.0
2019-07-09 13:15:00,38.76,38.76,38.75,38.76,27935.0,35.4059,35.4059,35.3968,35.4059,27935.0
2019-07-09 13:20:00,38.75,38.77,38.75,38.77,13045.0,35.3968,35.415,35.3968,35.415,13045.0
2019-07-09 13:25:00,38.75,38.76,38.74,38.76,8825.0,35.3968,35.4059,35.3876,35.4059,8825.0
2019-07-09 13:30:00,38.76,38.78,38.76,38.76,29590.0,35.4059,35.4242,35.4059,35.4059,29590.0
2019-07-09 13:35:00,38.75,38.75,38.74,38.74,21305.0,35.3968,35.3968,35.3876,35.3876,21305.0
2019-07-09 13:40:00,38.74,38.76,38.74,38.75,9340.0,35.3876,35.4059,35.3876,35.3968,9340.0
2019-07-09 13:45:00,38.74,38.75,38.74,38.75,86645.0,35.3876,35.3968,35.3876,35.3968,86645.0
2019-07-09 13:50:00,38.75,38.75,38.74,38.74,15750.0,35.3968,35.3968,35.3876,35.3876,15750.0
2019-07-09 13:55:00,38.74,38.74,38.74,38.74,17560.0,35.3876,35.3876,35.3876,35.3876,17560.0
2019-07-09 14:00:00,38.74,38.76,38.74,38.74,14970.0,35.3876,35.4059,35.3876,35.3876,14970.0
2019-07-09 14:05:00,38.73,38.74,38.73,38.73,61860.0,35.3785,35.3876,35.3785,35.3785,61860.0
2019-07-09 14:10:00,38.74,38.76,38.74,38.76,31280.0,35.3876,35.4059,35.3876,35.4059,31280.0
2019-07-09 14:15:00,38.76,38.79,38.76,38.79,93235.0,35.4059,35.4333,35.4059,35.4333,93235.0
2019-07-09 14:20:00,38.8,38.8,38.77,38.77,65715.0,35.4425,35.4425,35.415,35.415,65715.0
2019-07-09 14:25:00,38.77,38.77,38.75,38.75,32540.0,35.415,35.415,35.3968,35.3968,32540.0
2019-07-09 14:30:00,38.75,38.76,38.74,38.76,47405.0,35.3968,35.4059,35.3876,35.4059,47405.0
2019-07-09 14:35:00,38.76,38.77,38.75,38.76,47345.0,35.4059,35.415,35.3968,35.4059,47345.0
2019-07-09 14:40:00,38.76,38.78,38.76,38.78,51400.0,35.4059,35.4242,35.4059,35.4242,51400.0
2019-07-09 14:45:00,38.77,38.78,38.77,38.77,23695.0,35.415,35.4242,35.415,35.415,23695.0
2019-07-09 14:50:00,38.78,38.79,38.77,38.79,33710.0,35.4242,35.4333,35.415,35.4333,33710.0
2019-07-09 14:55:00,38.79,38.8,38.79,38.8,27180.0,35.4333,35.4425,35.4333,35.4425,27180.0
2019-07-09 15:00:00,38.79,38.81,38.78,38.81,18280.0,35.4333,35.4516,35.4242,35.4516,18280.0
2019-07-09 15:05:00,38.8,38.81,38.79,38.81,23115.0,35.4425,35.4516,35.4333,35.4516,23115.0
2019-07-09 15:10:00,38.81,38.81,38.78,38.8,129030.0,35.4516,35.4516,35.4242,35.4425,129030.0
2019-07-09 15:15:00,38.8,38.82,38.79,38.81,20200.0,35.4425,35.4607,35.4333,35.4516,20200.0
2019-07-09 15:20:00,38.81,38.82,38.79,38.79,33290.0,35.4516,35.4607,35.4333,35.4333,33290.0
2019-07-09 15:25:00,38.79,38.81,38.79,38.8,40440.0,35.4333,35.4516,35.4333,35.4425,40440.0
2019-07-09 15:30:00,38.81,38.82,38.8,38.82,20645.0,35.4516,35.4607,35.4425,35.4607,20645.0
2019-07-09 15:35:00,38.82,38.84,38.82,38.84,20345.0,35.4607,35.479,35.4607,35.479,20345.0
2019-07-09 15:40:00,38.83,38.84,38.83,38.84,17330.0,35.4699,35.479,35.4699,35.479,17330.0
2019-07-09 15:45:00,38.84,38.84,38.83,38.83,108730.0,35.479,35.479,35.4699,35.4699,108730.0
2019-07-09 15:50:00,38.84,38.89,38.84,38.88,89035.0,35.479,35.5247,35.479,35.5155,89035.0
2019-07-09 15:55:00,38.88,38.89,38.86,38.88,137610.0,35.5155,35.5247,35.4973,35.5155,137610.0
2019-07-10 09:30:00,39.06,39.11,39.03,39.07,122930.0,35.68,35.7256,35.6525,35.6891,122930.0
2019-07-10 09:35:00,39.11,39.11,39.04,39.04,38550.0,35.7256,35.7256,35.6617,35.6617,38550.0
2019-07-10 09:40:00,39.03,39.05,39.0,39.02,26535.0,35.6525,35.6708,35.6251,35.6434,26535.0
2019-07-10 09:45:00,39.03,39.06,39.02,39.06,25030.0,35.6525,35.68,35.6434,35.68,25030.0
2019-07-10 09:50:00,39.06,39.07,39.05,39.06,38715.0,35.68,35.6891,35.6708,35.68,38715.0
2019-07-10 09:55:00,39.05,39.07,39.04,39.07,25100.0,35.6708,35.6891,35.6617,35.6891,25100.0
2019-07-10 10:00:00,39.05,39.06,39.03,39.03,15475.0,35.6708,35.68,35.6525,35.6525,15475.0
2019-07-10 10:05:00,39.02,39.02,38.95,38.97,20990.0,35.6434,35.6434,35.5795,35.5977,20990.0
2019-07-10 10:10:00,38.95,38.96,38.92,38.94,19375.0,35.5795,35.5886,35.5521,35.5703,19375.0
2019-07-10 10:15:00,38.94,38.96,38.93,38.93,37390.0,35.5703,35.5886,35.5612,35.5612,37390.0
2019-07-10 10:20:00,38.93,38.93,38.88,38.89,12680.0,35.5612,35.5612,35.5155,35.5247,12680.0
2019-07-10 10:25:00,38.89,38.89,38.86,38.86,14615.0,35.5247,35.5247,35.4973,35.4973,14615.0
2019-07-10 10:30:00,38.86,38.89,38.85,38.89,19790.0,35.4973,35.5247,35.4881,35.5247,19790.0
2019-07-10 10:35:00,38.89,38.9,38.86,38.89,30000.0,35.5247,35.5338,35.4973,35.5247,30000.0
2019-07-10 10:40:00,38.87,38.88,38.85,38.87,26525.0,35.5064,35.5155,35.4881,35.5064,26525.0
2019-07-10 10:45:00,38.87,38.91,38.87,38.89,16960.0,35.5064,35.5429,35.5064,35.5247,16960.0
2019-07-10 10:50:00,38.86,38.87,38.83,38.83,28930.0,35.4973,35.5064,35.4699,35.4699,28930.0
2019-07-10 10:55:00,38.83,38.86,38.83,38.83,25020.0,35.4699,35.4973,35.4699,35.4699,25020.0
2019-07-10 11:00:00,38.83,38.84,38.8,38.81,19680.0,35.4699,35.479,35.4425,35.4516,19680.0
2019-07-10 11:05:00,38.8,38.82,38.8,38.8,11350.0,35.4425,35.4607,35.4425,35.4425,11350.0
2019-07-10 11:10:00,38.78,38.8,38.77,38.79,24030.0,35.4242,35.4425,35.415,35.4333,24030.0
2019-07-10 11:15:00,38.79,38.81,38.76,38.77,16425.0,35.4333,35.4516,35.4059,35.415,16425.0
2019-07-10 11:20:00,38.78,38.8,38.77,38.79,33035.0,35.4242,35.4425,35.415,35.4333,33035.0
2019-07-10 11:25:00,38.79,38.82,38.78,38.8,55420.0,35.4333,35.4607,35.4242,35.4425,55420.0
2019-07-10 11:30:00,38.8,38.84,38.8,38.84,24340.0,35.4425,35.479,35.4425,35.479,24340.0
2019-07-10 11:35:00,38.84,38.86,38.82,38.84,13485.0,35.479,35.4973,35.4607,35.479,13485.0
2019-07-10 11:40:00,38.85,38.85,38.84,38.85,45585.0,35.4881,35.4881,35.479,35.4881,45585.0
2019-07-10 11:45:00,38.85,38.89,38.84,38.88,9600.0,35.4881,35.5247,35.479,35.5155,9600.0
2019-07-10 11:50:00,38.88,38.89,38.88,38.89,7010.0,35.5155,35.5247,35.5155,35.5247,7010.0
2019-07-10 11:55:00,38.88,38.89,38.87,38.88,26880.0,35.5155,35.5247,35.5064,35.5155,26880.0
2019-07-10 12:00:00,38.89,38.92,38.88,38.9,40900.0,35.5247,35.5521,35.5155,35.5338,40900.0
2019-07-10 12:05:00,38.9,38.91,38.89,38.89,50505.0,35.5338,35.5429,35.5247,35.5247,50505.0
2019-07-10 12:10:00,38.88,38.89,38.88,38.89,4000.0,35.5155,35.5247,35.5155,35.5247,4000.0
2019-07-10 12:15:00,38.91,38.91,38.89,38.89,9085.0,35.5429,35.5429,35.5247,35.5247,9085.0
2019-07-10 12:20:00,38.89,38.9,38.89,38.89,14925.0,35.5247,35.5338,35.5247,35.5247,14925.0
2019-07-10 12:25:00,38.9,38.93,38.9,38.93,14415.0,35.5338,35.5612,35.5338,35.5612,14415.0
2019-07-10 12:30:00,38.93,38.95,38.92,38.95,28610.0,35.5612,35.5795,35.5521,35.5795,28610.0
2019-07-10 12:35:00,38.95,38.96,38.94,38.95,65505.0,35.5795,35.5886,35.5703,35.5795,65505.0
2019-07-10 12:40:00,38.95,38.98,38.95,38.98,40405.0,35.5795,35.6069,35.5795,35.6069,40405.0
2019-07-10 12:45:00,38.98,38.98,38.96,38.97,22675.0,35.6069,35.6069,35.5886,35.5977,22675.0
2019-07-10 12:50:00,38.98,38.98,38.95,38.96,22995.0,35.6069,35.6069,35.5795,35.5886,22995.0
2019-07-10 12:55:00,38.95,38.97,38.95,38.96,58850.0,35.5795,35.5977,35.5795,35.5886,58850.0
2019-07-10 13:00:00,38.97,38.97,38.95,38.95,21360.0,35.5977,35.5977,35.5795,35.5795,21360.0
2019-07-10 13:05:00,38.95,38.96,38.95,38.95,11785.0,35.5795,35.5886,35.5795,35.5795,11785.0
2019-07-10 13:10:00,38.95,38.96,38.94,38.94,44605.0,35.5795,35.5886,35.5703,35.5703,44605.0
2019-07-10 13:15:00,38.94,38.95,38.93,38.94,62270.0,35.5703,35.5795,35.5612,35.5703,62270.0
2019-07-10 13:20:00,38.94,38.96,38.94,38.94,31590.0,35.5703,35.5886,35.5703,35.5703,31590.0
2019-07-10 13:25:00,38.94,38.94,38.91,38.91,32975.0,35.5703,35.5703,35.5429,35.5429,32975.0
2019-07-10 13:30:00,38.91,38.92,38.9,38.9,16465.0,35.5429,35.5521,35.5338,35.5338,16465.0
2019-07-10 13:35:00,38.91,38.92,38.9,38.91,22365.0,35.5429,35.5521,35.5338,35.5429,22365.0
2019-07-10 13:40:00,38.91,38.92,38.9,38.91,29050.0,35.5429,35.5521,35.5338,35.5429,29050.0
2019-07-10 13:45:00,38.93,38.93,38.91,38.92,15615.0,35.5612,35.5612,35.5429,35.5521,15615.0
2019-07-10 13:50:00,38.91,38.91,38.89,38.9,45470.0,35.5429,35.5429,35.5247,35.5338,45470.0
2019-07-10 13:55:00,38.9,38.9,38.89,38.9,13675.0,35.5338,35.5338,35.5247,35.5338,13675.0
2019-07-10 14:00:00,38.92,38.92,38.9,38.9,3605.0,35.5521,35.5521,35.5338,35.5338,3605.0
2019-07-10 14:05:00,38.91,38.91,38.87,38.87,14285.0,35.5429,35.5429,35.5064,35.5064,14285.0
2019-07-10 14:10:00,38.88,38.9,38.87,38.88,14690.0,35.5155,35.5338,35.5064,35.5155,14690.0
2019-07-10 14:15:00,38.88,38.88,38.86,38.86,9765.0,35.5155,35.5155,35.4973,35.4973,9765.0
2019-07-10 14:20:00,38.87,38.89,38.86,38.86,37810.0,35.5064,35.5247,35.4973,35.4973,37810.0
2019-07-10 14:25:00,38.87,38.88,38.86,38.87,53665.0,35.5064,35.5155,35.4973,35.5064,53665.0
2019-07-10 14:30:00,38.86,38.9,38.86,38.9,17245.0,35.4973,35.5338,35.4973,35.5338,17245.0
2019-07-10 14:35:00,38.88,38.89,38.86,38.87,36260.0,35.5155,35.5247,35.4973,35.5064,36260.0
2019-07-10 14:40:00,38.88,38.88,38.86,38.87,27015.0,35.5155,35.5155,35.4973,35.5064,27015.0
2019-07-10 14:45:00,38.85,38.87,38.84,38.85,10590.0,35.4881,35.5064,35.479,35.4881,10590.0
2019-07-10 14:50:00,38.87,38.87,38.86,38.86,32210.0,35.5064,35.5064,35.4973,35.4973,32210.0
2019-07-10 14:55:00,38.88,38.89,38.87,38.89,13765.0,35.5155,35.5247,35.5064,35.5247,13765.0
2019-07-10 15:00:00,38.88,38.89,38.87,38.87,43680.0,35.5155,35.5247,35.5064,35.5064,43680.0
2019-07-10 15:05:00,38.87,38.88,38.86,38.87,74175.0,35.5064,35.5155,35.4973,35.5064,74175.0
2019-07-10 15:10:00,38.88,38.9,38.87,38.88,15440.0,35.5155,35.5338,35.5064,35.5155,15440.0
2019-07-10 15:15:00,38.88,38.88,38.85,38.85,61840.0,35.5155,35.5155,35.4881,35.4881,61840.0
2019-07-10 15:20:00,38.85,38.86,38.83,38.83,40480.0,35.4881,35.4973,35.4699,35.4699,40480.0
2019-07-10 15:25:00,38.84,38.86,38.83,38.84,36150.0,35.479,35.4973,35.4699,35.479,36150.0
2019-07-10 15:30:00,38.85,38.89,38.84,38.89,40665.0,35.4881,35.5247,35.479,35.5247,40665.0
2019-07-10 15:35:00,38.88,38.89,38.85,38.86,26970.0,35.5155,35.5247,35.4881,35.4973,26970.0
2019-07-10 15:40:00,38.87,38.87,38.84,38.85,11320.0,35.5064,35.5064,35.479,35.4881,11320.0
2019-07-10 15:45:00,38.85,38.86,38.83,38.85,89265.0,35.4881,35.4973,35.4699,35.4881,89265.0
2019-07-10 15:50:00,38.85,38.89,38.85,38.87,40145.0,35.4881,35.5247,35.4881,35.5064,40145.0
2019-07-10 15:55:00,38.87,38.88,38.83,38.85,289985.0,35.5064,35.5155,35.4699,35.4881,289985.0
2019-07-11 09:30:00,38.92,38.92,38.79,38.83,182840.0,35.5521,35.5521,35.4333,35.4699,182840.0
2019-07-11 09:35:00,38.83,38.88,38.82,38.87,95640.0,35.4699,35.5155,35.4607,35.5064,95640.0
2019-07-11 09:40:00,38.87,38.87,38.81,38.86,61730.0,35.5064,35.5064,35.4516,35.4973,61730.0
2019-07-11 09:45:00,38.87,38.91,38.82,38.82,80985.0,35.5064,35.5429,35.4607,35.4607,80985.0
2019-07-11 09:50:00,38.82,38.83,38.77,38.78,37065.0,35.4607,35.4699,35.415,35.4242,37065.0
2019-07-11 09:55:00,38.78,38.79,38.76,38.76,26925.0,35.4242,35.4333,35.4059,35.4059,26925.0
2019-07-11 10:00:00,38.77,38.79,38.74,38.74,50220.0,35.415,35.4333,35.3876,35.3876,50220.0
2019-07-11 10:05:00,38.73,38.73,38.69,38.69,41595.0,35.3785,35.3785,35.342,35.342,41595.0
2019-07-11 10:10:00,38.67,38.69,38.65,38.68,30235.0,35.3237,35.342,35.3054,35.3328,30235.0
2019-07-11 10:15:00,38.67,38.69,38.66,38.66,30510.0,35.3237,35.342,35.3146,35.3146,30510.0
2019-07-11 10:20:00,38.65,38.69,38.65,38.68,21425.0,35.3054,35.342,35.3054,35.3328,21425.0
2019-07-11 10:25:00,38.67,38.67,38.64,38.65,46385.0,35.3237,35.3237,35.2963,35.3054,46385.0
2019-07-11 10:30:00,38.64,38.64,38.59,38.6,16875.0,35.2963,35.2963,35.2506,35.2598,16875.0
2019-07-11 10:35:00,38.61,38.62,38.59,38.61,14130.0,35.2689,35.278,35.2506,35.2689,14130.0
2019-07-11 10:40:00,38.61,38.64,38.6,38.6,32775.0,35.2689,35.2963,35.2598,35.2598,32775.0
2019-07-11 10:45:00,38.6,38.62,38.6,38.61,17180.0,35.2598,35.278,35.2598,35.2689,17180.0
2019-07-11 10:50:00,38.62,38.63,38.6,38.61,12910.0,35.278,35.2872,35.2598,35.2689,12910.0
2019-07-11 10:55:00,38.64,38.64,38.6,38.61,12725.0,35.2963,35.2963,35.2598,35.2689,12725.0
2019-07-11 11:00:00,38.6,38.62,38.59,38.6,18970.0,35.2598,35.278,35.2506,35.2598,18970.0
2019-07-11 11:05:00,38.61,38.64,38.61,38.63,27270.0,35.2689,35.2963,35.2689,35.2872,27270.0
2019-07-11 11:10:00,38.63,38.66,38.63,38.66,51310.0,35.2872,35.3146,35.2872,35.3146,51310.0
2019-07-11 11:15:00,38.65,38.68,38.65,38.67,27875.0,35.3054,35.3328,35.3054,35.3237,27875.0
2019-07-11 11:20:00,38.67,38.69,38.66,38.68,25030.0,35.3237,35.342,35.3146,35.3328,25030.0
2019-07-11 11:25:00,38.68,38.69,38.66,38.67,26415.0,35.3328,35.342,35.3146,35.3237,26415.0
2019-07-11 11:30:00,38.67,38.68,38.65,38.68,52340.0,35.3237,35.3328,35.3054,35.3328,52340.0
2019-07-11 11:35:00,38.69,38.69,38.67,38.69,43325.0,35.342,35.342,35.3237,35.342,43325.0
2019-07-11 11:40:00,38.69,38.71,38.68,38.7,31450.0,35.342,35.3602,35.3328,35.3511,31450.0
2019-07-11 11:45:00,38.7,38.74,38.69,38.74,20555.0,35.3511,35.3876,35.342,35.3876,20555.0
2019-07-11 11:50:00,38.73,38.76,38.73,38.75,21955.0,35.3785,35.4059,35.3785,35.3968,21955.0
2019-07-11 11:55:00,38.75,38.75,38.73,38.74,14955.0,35.3968,35.3968,35.3785,35.3876,14955.0
2019-07-11 12:00:00,38.74,38.79,38.74,38.79,38815.0,35.3876,35.4333,35.3876,35.4333,38815.0
2019-07-11 12:05:00,38.79,38.81,38.78,38.79,16175.0,35.4333,35.4516,35.4242,35.4333,16175.0
2019-07-11 12:10:00,38.79,38.79,38.77,38.79,13240.0,35.4333,35.4333,35.415,35.4333,13240.0
2019-07-11 12:15:00,38.78,38.8,38.78,38.78,46905.0,35.4242,35.4425,35.4242,35.4242,46905.0
2019-07-11 12:20:00,38.78,38.8,38.78,38.79,9670.0,35.4242,35.4425,35.4242,35.4333,9670.0
2019-07-11 12:25:00,38.79,38.8,38.77,38.78,43050.0,35.4333,35.4425,35.415,35.4242,43050.0
2019-07-11 12:30:00,38.79,38.79,38.77,38.78,22030.0,35.4333,35.4333,35.415,35.4242,22030.0
2019-07-11 12:35:00,38.79,38.79,38.77,38.77,12355.0,35.4333,35.4333,35.415,35.415,12355.0
2019-07-11 12:40:00,38.77,38.79,38.77,38.78,24180.0,35.415,35.4333,35.415,35.4242,24180.0
2019-07-11 12:45:00,38.78,38.78,38.75,38.75,77575.0,35.4242,35.4242,35.3968,35.3968,77575.0
2019-07-11 12:50:00,38.75,38.76,38.73,38.76,51065.0,35.3968,35.4059,35.3785,35.4059,51065.0
2019-07-11 12:55:00,38.74,38.75,38.73,38.75,29740.0,35.3876,35.3968,35.3785,35.3968,29740.0
2019-07-11 13:00:00,38.75,38.75,38.72,38.74,55490.0,35.3968,35.3968,35.3694,35.3876,55490.0
2019-07-11 13:05:00,38.75,38.75,38.71,38.72,61130.0,35.3968,35.3968,35.3602,35.3694,61130.0
2019-07-11 13:10:00,38.72,38.73,38.71,38.73,14075.0,35.3694,35.3785,35.3602,35.3785,14075.0
2019-07-11 13:15:00,38.74,38.74,38.71,38.72,19360.0,35.3876,35.3876,35.3602,35.3694,19360.0
2019-07-11 13:20:00,38.72,38.72,38.7,38.71,10385.0,35.3694,35.3694,35.3511,35.3602,10385.0
2019-07-11 13:25:00,38.71,38.71,38.65,38.65,112795.0,35.3602,35.3602,35.3054,35.3054,112795.0
2019-07-11 13:30:00,38.66,38.67,38.64,38.64,114295.0,35.3146,35.3237,35.2963,35.2963,114295.0
2019-07-11 13:35:00,38.64,38.66,38.62,38.66,86420.0,35.2963,35.3146,35.278,35.3146,86420.0
2019-07-11 13:40:00,38.67,38.67,38.63,38.63,112945.0,35.3237,35.3237,35.2872,35.2872,112945.0
2019-07-11 13:45:00,38.65,38.65,38.63,38.65,19655.0,35.3054,35.3054,35.2872,35.3054,19655.0
2019-07-11 13:50:00,38.65,38.66,38.64,38.66,25695.0,35.3054,35.3146,35.2963,35.3146,25695.0
2019-07-11 13:55:00,38.68,38.68,38.67,38.68,30635.0,35.3328,35.3328,35.3237,35.3328,30635.0
2019-07-11 14:00:00,38.68,38.68,38.65,38.67,7835.0,35.3328,35.3328,35.3054,35.3237,7835.0
2019-07-11 14:05:00,38.68,38.68,38.65,38.65,17125.0,35.3328,35.3328,35.3054,35.3054,17125.0
2019-07-11 14:10:00,38.65,38.65,38.63,38.63,101560.0,35.3054,35.3054,35.2872,35.2872,101560.0
2019-07-11 14:15:00,38.62,38.62,38.61,38.61,12500.0,35.278,35.278,35.2689,35.2689,12500.0
2019-07-11 14:20:00,38.61,38.62,38.6,38.62,59405.0,35.2689,35.278,35.2598,35.278,59405.0
2019-07-11 14:25:00,38.61,38.63,38.61,38.63,27950.0,35.2689,35.2872,35.2689,35.2872,27950.0
2019-07-11 14:30:00,38.63,38.68,38.63,38.68,51425.0,35.2872,35.3328,35.2872,35.3328,51425.0
2019-07-11 14:35:00,38.68,38.68,38.67,38.67,31235.0,35.3328,35.3328,35.3237,35.3237,31235.0
2019-07-11 14:40:00,38.67,38.7,38.67,38.69,63090.0,35.3237,35.3511,35.3237,35.342,63090.0
2019-07-11 14:45:00,38.69,38.69,38.67,38.68,31545.0,35.342,35.342,35.3237,35.3328,31545.0
2019-07-11 14:50:00,38.68,38.68,38.67,38.67,49580.0,35.3328,35.3328,35.3237,35.3237,49580.0
2019-07-11 14:55:00,38.67,38.68,38.66,38.67,25785.0,35.3237,35.3328,35.3146,35.3237,25785.0
2019-07-11 15:00:00,38.66,38.67,38.65,38.67,52250.0,35.3146,35.3237,35.3054,35.3237,52250.0
2019-07-11 15:05:00,38.67,38.68,38.67,38.68,47395.0,35.3237,35.3328,35.3237,35.3328,47395.0
2019-07-11 15:10:00,38.68,38.69,38.67,38.69,37900.0,35.3328,35.342,35.3237,35.342,37900.0
2019-07-11 15:15:00,38.69,38.71,38.68,38.71,19195.0,35.342,35.3602,35.3328,35.3602,19195.0
2019-07-11 15:20:00,38.71,38.71,38.68,38.69,28645.0,35.3602,35.3602,35.3328,35.342,28645.0
2019-07-11 15:25:00,38.69,38.7,38.68,38.69,54220.0,35.342,35.3511,35.3328,35.342,54220.0
2019-07-11 15:30:00,38.69,38.71,38.69,38.7,21935.0,35.342,35.3602,35.342,35.3511,21935.0
2019-07-11 15:35:00,38.71,38.71,38.69,38.7,29295.0,35.3602,35.3602,35.342,35.3511,29295.0
2019-07-11 15:40:00,38.69,38.71,38.67,38.71,31100.0,35.342,35.3602,35.3237,35.3602,31100.0
2019-07-11 15:45:00,38.7,38.74,38.7,38.73,52770.0,35.3511,35.3876,35.3511,35.3785,52770.0
2019-07-11 15:50:00,38.73,38.74,38.71,38.72,106230.0,35.3785,35.3876,35.3602,35.3694,106230.0
2019-07-11 15:55:00,38.73,38.76,38.72,38.76,231195.0,35.3785,35.4059,35.3694,35.4059,231195.0
2019-07-12 09:30:00,38.81,38.89,38.79,38.88,105965.0,35.4516,35.5247,35.4333,35.5155,105965.0
2019-07-12 09:35:00,38.89,38.91,38.78,38.9,99260.0,35.5247,35.5429,35.4242,35.5338,99260.0
2019-07-12 09:40:00,38.91,38.92,38.87,38.89,32620.0,35.5429,35.5521,35.5064,35.5247,32620.0
2019-07-12 09:45:00,38.88,38.93,38.88,38.91,15965.0,35.5155,35.5612,35.5155,35.5429,15965.0
2019-07-12 09:50:00,38.91,38.94,38.91,38.93,57625.0,35.5429,35.5703,35.5429,35.5612,57625.0
2019-07-12 09:55:00,38.92,38.92,38.87,38.87,48630.0,35.5521,35.5521,35.5064,35.5064,48630.0
2019-07-12 10:00:00,38.87,38.91,38.87,38.89,35390.0,35.5064,35.5429,35.5064,35.5247,35390.0
2019-07-12 10:05:00,38.89,38.94,38.89,38.94,12000.0,35.5247,35.5703,35.5247,35.5703,12000.0
2019-07-12 10:10:00,38.92,38.96,38.92,38.95,26240.0,35.5521,35.5886,35.5521,35.5795,26240.0
2019-07-12 10:15:00,38.96,38.97,38.94,38.96,122410.0,35.5886,35.5977,35.5703,35.5886,122410.0
2019-07-12 10:20:00,38.96,38.99,38.96,38.99,28540.0,35.5886,35.616,35.5886,35.616,28540.0
2019-07-12 10:25:00,38.98,38.99,38.97,38.98,214150.0,35.6069,35.616,35.5977,35.6069,214150.0
2019-07-12 10:30:00,38.98,39.0,38.98,38.99,34995.0,35.6069,35.6251,35.6069,35.616,34995.0
2019-07-12 10:35:00,38.98,39.02,38.98,38.98,42740.0,35.6069,35.6434,35.6069,35.6069,42740.0
2019-07-12 10:40:00,38.98,39.01,38.97,38.98,31225.0,35.6069,35.6343,35.5977,35.6069,31225.0
2019-07-12 10:45:00,38.97,39.02,38.97,39.0,15620.0,35.5977,35.6434,35.5977,35.6251,15620.0
2019-07-12 10:50:00,39.01,39.01,38.99,38.99,15985.0,35.6343,35.6343,35.616,35.616,15985.0
2019-07-12 10:55:00,38.99,38.99,38.97,38.98,21335.0,35.616,35.616,35.5977,35.6069,21335.0
2019-07-12 11:00:00,38.96,38.99,38.95,38.95,41415.0,35.5886,35.616,35.5795,35.5795,41415.0
2019-07-12 11:05:00,38.96,38.96,38.93,38.96,30875.0,35.5886,35.5886,35.5612,35.5886,30875.0
2019-07-12 11:10:00,38.95,38.96,38.94,38.96,15575.0,35.5795,35.5886,35.5703,35.5886,15575.0
2019-07-12 11:15:00,38.96,39.0,38.96,39.0,91120.0,35.5886,35.6251,35.5886,35.6251,91120.0
2019-07-12 11:20:00,38.99,39.03,38.99,39.02,42805.0,35.616,35.6525,35.616,35.6434,42805.0
2019-07-12 11:25:00,39.02,39.05,39.02,39.05,39550.0,35.6434,35.6708,35.6434,35.6708,39550.0
2019-07-12 11:30:00,39.04,39.06,39.03,39.06,74655.0,35.6617,35.68,35.6525,35.68,74655.0
2019-07-12 11:35:00,39.05,39.06,39.03,39.04,68030.0,35.6708,35.68,35.6525,35.6617,68030.0
2019-07-12 11:40:00,39.03,39.03,39.01,39.03,77180.0,35.6525,35.6525,35.6343,35.6525,77180.0
2019-07-12 11:45:00,39.04,39.04,39.02,39.02,61980.0,35.6617,35.6617,35.6434,35.6434,61980.0
2019-07-12 11:50:00,39.02,39.03,39.01,39.01,26105.0,35.6434,35.6525,35.6343,35.6343,26105.0
2019-07-12 11:55:00,39.03,39.04,39.02,39.04,13900.0,35.6525,35.6617,35.6434,35.6617,13900.0
2019-07-12 12:00:00,39.03,39.03,39.01,39.01,20550.0,35.6525,35.6525,35.6343,35.6343,20550.0
2019-07-12 12:05:00,39.01,39.01,38.98,38.99,79455.0,35.6343,35.6343,35.6069,35.616,79455.0
2019-07-12 12:10:00,38.99,38.99,38.97,38.99,21485.0,35.616,35.616,35.5977,35.616,21485.0
2019-07-12 12:15:00,38.99,39.01,38.99,39.01,45045.0,35.616,35.6343,35.616,35.6343,45045.0
2019-07-12 12:20:00,39.01,39.02,39.0,39.02,58625.0,35.6343,35.6434,35.6251,35.6434,58625.0
2019-07-12 12:25:00,39.02,39.03,39.02,39.03,33105.0,35.6434,35.6525,35.6434,35.6525,33105.0
2019-07-12 12:30:00,39.03,39.03,39.01,39.01,22675.0,35.6525,35.6525,35.6343,35.6343,22675.0
2019-07-12 12:35:00,39.02,39.05,39.02,39.05,27925.0,35.6434,35.6708,35.6434,35.6708,27925.0
2019-07-12 12:40:00,39.05,39.05,39.03,39.04,41210.0,35.6708,35.6708,35.6525,35.6617,41210.0
2019-07-12 12:45:00,39.05,39.07,39.04,39.07,27665.0,35.6708,35.6891,35.6617,35.6891,27665.0
2019-07-12 12:50:00,39.07,39.08,39.06,39.07,47030.0,35.6891,35.6982,35.68,35.6891,47030.0
2019-07-12 12:55:00,39.07,39.09,39.07,39.09,16255.0,35.6891,35.7074,35.6891,35.7074,16255.0
2019-07-12 13:00:00,39.08,39.09,39.07,39.08,33320.0,35.6982,35.7074,35.6891,35.6982,33320.0
2019-07-12 13:05:00,39.07,39.09,39.07,39.07,30775.0,35.6891,35.7074,35.6891,35.6891,30775.0
2019-07-12 13:10:00,39.09,39.09,39.07,39.08,14415.0,35.7074,35.7074,35.6891,35.6982,14415.0
2019-07-12 13:15:00,39.08,39.08,39.05,39.05,37270.0,35.6982,35.6982,35.6708,35.6708,37270.0
2019-07-12 13:20:00,39.06,39.06,39.05,39.06,20560.0,35.68,35.68,35.6708,35.68,20560.0
2019-07-12 13:25:00,39.06,39.07,39.05,39.05,7970.0,35.68,35.6891,35.6708,35.6708,7970.0
2019-07-12 13:30:00,39.05,39.07,39.04,39.07,7770.0,35.6708,35.6891,35.6617,35.6891,7770.0
2019-07-12 13:35:00,39.07,39.07,39.06,39.07,11070.0,35.6891,35.6891,35.68,35.6891,11070.0
2019-07-12 13:40:00,39.07,39.07,39.06,39.07,30260.0,35.6891,35.6891,35.68,35.6891,30260.0
2019-07-12 13:45:00,39.07,39.07,39.06,39.06,19790.0,35.6891,35.6891,35.68,35.68,19790.0
2019-07-12 13:50:00,39.06,39.07,39.06,39.07,27980.0,35.68,35.6891,35.68,35.6891,27980.0
2019-07-12 13:55:00,39.07,39.07,39.06,39.07,15240.0,35.6891,35.6891,35.68,35.6891,15240.0
2019-07-12 14:00:00,39.07,39.08,39.06,39.06,29545.0,35.6891,35.6982,35.68,35.68,29545.0
2019-07-12 14:05:00,39.06,39.08,39.06,39.07,48605.0,35.68,35.6982,35.68,35.6891,48605.0
2019-07-12 14:10:00,39.07,39.08,39.06,39.08,30880.0,35.6891,35.6982,35.68,35.6982,30880.0
2019-07-12 14:15:00,39.08,39.1,39.08,39.1,26370.0,35.6982,35.7165,35.6982,35.7165,26370.0
2019-07-12 14:20:00,39.1,39.11,39.09,39.09,35380.0,35.7165,35.7256,35.7074,35.7074,35380.0
2019-07-12 14:25:00,39.1,39.1,39.09,39.09,9335.0,35.7165,35.7165,35.7074,35.7074,9335.0
2019-07-12 14:30:00,39.09,39.12,39.09,39.12,58835.0,35.7074,35.7348,35.7074,35.7348,58835.0
2019-07-12 14:35:00,39.12,39.15,39.12,39.14,62040.0,35.7348,35.7622,35.7348,35.753,62040.0
2019-07-12 14:40:00,39.14,39.15,39.14,39.15,64540.0,35.753,35.7622,35.753,35.7622,64540.0
2019-07-12 14:45:00,39.15,39.17,39.15,39.17,236105.0,35.7622,35.7804,35.7622,35.7804,236105.0
2019-07-12 14:50:00,39.17,39.17,39.16,39.17,40650.0,35.7804,35.7804,35.7713,35.7804,40650.0
2019-07-12 14:55:00,39.17,39.18,39.16,39.17,11815.0,35.7804,35.7896,35.7713,35.7804,11815.0
2019-07-12 15:00:00,39.18,39.19,39.17,39.19,40940.0,35.7896,35.7987,35.7804,35.7987,40940.0
2019-07-12 15:05:00,39.18,39.21,39.18,39.2,47610.0,35.7896,35.817,35.7896,35.8078,47610.0
2019-07-12 15:10:00,39.2,39.2,39.17,39.18,50115.0,35.8078,35.8078,35.7804,35.7896,50115.0
2019-07-12 15:15:00,39.17,39.18,39.16,39.18,37185.0,35.7804,35.7896,35.7713,35.7896,37185.0
2019-07-12 15:20:00,39.18,39.2,39.18,39.18,15685.0,35.7896,35.8078,35.7896,35.7896,15685.0
2019-07-12 15:25:00,39.19,39.19,39.16,39.16,9420.0,35.7987,35.7987,35.7713,35.7713,9420.0
2019-07-12 15:30:00,39.17,39.2,39.17,39.19,68805.0,35.7804,35.8078,35.7804,35.7987,68805.0
2019-07-12 15:35:00,39.2,39.21,39.2,39.2,40580.0,35.8078,35.817,35.8078,35.8078,40580.0
2019-07-12 15:40:00,39.19,39.19,39.17,39.17,28895.0,35.7987,35.7987,35.7804,35.7804,28895.0
2019-07-12 15:45:00,39.17,39.17,39.15,39.16,30815.0,35.7804,35.7804,35.7622,35.7713,30815.0
2019-07-12 15:50:00,39.16,39.18,39.15,39.17,140855.0,35.7713,35.7896,35.7622,35.7804,140855.0
2019-07-12 15:55:00,39.17,39.18,39.14,39.16,353715.0,35.7804,35.7896,35.753,35.7713,353715.0
2019-07-15 09:30:00,39.24,39.24,39.16,39.16,125670.0,35.8444,35.8444,35.7713,35.7713,125670.0
2019-07-15 09:35:00,39.17,39.17,39.08,39.08,53215.0,35.7804,35.7804,35.6982,35.6982,53215.0
2019-07-15 09:40:00,39.09,39.1,39.06,39.08,67055.0,35.7074,35.7165,35.68,35.6982,67055.0
2019-07-15 09:45:00,39.08,39.08,38.99,38.99,43040.0,35.6982,35.6982,35.616,35.616,43040.0
2019-07-15 09:50:00,38.98,38.98,38.92,38.96,45000.0,35.6069,35.6069,35.5521,35.5886,45000.0
2019-07-15 09:55:00,38.97,38.98,38.94,38.96,25370.0,35.5977,35.6069,35.5703,35.5886,25370.0
2019-07-15 10:00:00,38.96,39.02,38.96,39.01,27955.0,35.5886,35.6434,35.5886,35.6343,27955.0
2019-07-15 10:05:00,39.01,39.02,38.99,39.01,39460.0,35.6343,35.6434,35.616,35.6343,39460.0
2019-07-15 10:10:00,39.0,39.0,38.95,38.99,42200.0,35.6251,35.6251,35.5795,35.616,42200.0
2019-07-15 10:15:00,38.98,39.01,38.98,39.0,41185.0,35.6069,35.6343,35.6069,35.6251,41185.0
2019-07-15 10:20:00,39.01,39.04,39.01,39.02,70625.0,35.6343,35.6617,35.6343,35.6434,70625.0
2019-07-15 10:25:00,39.02,39.02,38.99,39.01,25715.0,35.6434,35.6434,35.616,35.6343,25715.0
2019-07-15 10:30:00,39.02,39.04,39.02,39.03,31865.0,35.6434,35.6617,35.6434,35.6525,31865.0
2019-07-15 10:35:00,39.02,39.04,39.02,39.02,39850.0,35.6434,35.6617,35.6434,35.6434,39850.0
2019-07-15 10:40:00,39.02,39.02,38.97,38.98,51970.0,35.6434,35.6434,35.5977,35.6069,51970.0
2019-07-15 10:45:00,38.97,38.97,38.95,38.97,47920.0,35.5977,35.5977,35.5795,35.5977,47920.0
2019-07-15 10:50:00,38.98,39.0,38.98,38.99,12100.0,35.6069,35.6251,35.6069,35.616,12100.0
2019-07-15 10:55:00,39.0,39.0,38.97,38.98,21855.0,35.6251,35.6251,35.5977,35.6069,21855.0
2019-07-15 11:00:00,38.98,39.0,38.96,38.96,22845.0,35.6069,35.6251,35.5886,35.5886,22845.0
2019-07-15 11:05:00,38.97,38.98,38.96,38.97,17330.0,35.5977,35.6069,35.5886,35.5977,17330.0
2019-07-15 11:10:00,38.96,38.96,38.94,38.94,65255.0,35.5886,35.5886,35.5703,35.5703,65255.0
2019-07-15 11:15:00,38.93,38.96,38.93,38.96,27630.0,35.5612,35.5886,35.5612,35.5886,27630.0
2019-07-15 11:20:00,38.95,38.97,38.95,38.97,88440.0,35.5795,35.5977,35.5795,35.5977,88440.0
2019-07-15 11:25:00,38.97,38.97,38.93,38.93,41830.0,35.5977,35.5977,35.5612,35.5612,41830.0
2019-07-15 11:30:00,38.93,38.94,38.89,38.9,69490.0,35.5612,35.5703,35.5247,35.5338,69490.0
2019-07-15 11:35:00,38.9,38.92,38.9,38.92,28620.0,35.5338,35.5521,35.5338,35.5521,28620.0
2019-07-15 11:40:00,38.92,38.94,38.91,38.92,56960.0,35.5521,35.5703,35.5429,35.5521,56960.0
2019-07-15 11:45:00,38.91,38.92,38.9,38.91,26260.0,35.5429,35.5521,35.5338,35.5429,26260.0
2019-07-15 11:50:00,38.91,38.93,38.91,38.93,15385.0,35.5429,35.5612,35.5429,35.5612,15385.0
2019-07-15 11:55:00,38.91,38.92,38.91,38.91,8120.0,35.5429,35.5521,35.5429,35.5429,8120.0
2019-07-15 12:00:00,38.91,38.92,38.9,38.92,46005.0,35.5429,35.5521,35.5338,35.5521,46005.0
2019-07-15 12:05:00,38.91,38.91,38.89,38.89,46485.0,35.5429,35.5429,35.5247,35.5247,46485.0
2019-07-15 12:10:00,38.88,38.89,38.88,38.89,17575.0,35.5155,35.5247,35.5155,35.5247,17575.0
2019-07-15 12:15:00,38.89,38.92,38.89,38.92,20570.0,35.5247,35.5521,35.5247,35.5521,20570.0
2019-07-15 12:20:00,38.93,38.93,38.92,38.92,10325.0,35.5612,35.5612,35.5521,35.5521,10325.0
2019-07-15 12:25:00,38.93,38.93,38.91,38.91,15840.0,35.5612,35.5612,35.5429,35.5429,15840.0
2019-07-15 12:30:00,38.91,38.91,38.89,38.91,18705.0,35.5429,35.5429,35.5247,35.5429,18705.0
2019-07-15 12:35:00,38.91,38.94,38.91,38.93,23400.0,35.5429,35.5703,35.5429,35.5612,23400.0
2019-07-15 12:40:00,38.93,38.93,38.92,38.92,20030.0,35.5612,35.5612,35.5521,35.5521,20030.0
2019-07-15 12:45:00,38.93,38.93,38.91,38.92,32035.0,35.5612,35.5612,35.5429,35.5521,32035.0
2019-07-15 12:50:00,38.92,38.93,38.91,38.92,9395.0,35.5521,35.5612,35.5429,35.5521,9395.0
2019-07-15 12:55:00,38.92,38.93,38.91,38.93,13585.0,35.5521,35.5612,35.5429,35.5612,13585.0
2019-07-15 13:00:00,38.94,38.94,38.94,38.94,7400.0,35.5703,35.5703,35.5703,35.5703,7400.0
2019-07-15 13:05:00,38.94,38.95,38.93,38.94,22485.0,35.5703,35.5795,35.5612,35.5703,22485.0
2019-07-15 13:10:00,38.94,38.95,38.94,38.95,249660.0,35.5703,35.5795,35.5703,35.5795,249660.0
2019-07-15 13:15:00,38.96,38.96,38.95,38.96,15240.0,35.5886,35.5886,35.5795,35.5886,15240.0
2019-07-15 13:20:00,38.95,38.97,38.95,38.96,27865.0,35.5795,35.5977,35.5795,35.5886,27865.0
2019-07-15 13:25:00,38.96,38.97,38.95,38.96,23320.0,35.5886,35.5977,35.5795,35.5886,23320.0
2019-07-15 13:30:00,38.96,38.98,38.95,38.98,19835.0,35.5886,35.6069,35.5795,35.6069,19835.0
2019-07-15 13:35:00,38.98,38.99,38.97,38.98,17445.0,35.6069,35.616,35.5977,35.6069,17445.0
2019-07-15 13:40:00,38.97,38.97,38.96,38.96,14900.0,35.5977,35.5977,35.5886,35.5886,14900.0
2019-07-15 13:45:00,38.96,38.97,38.95,38.95,15045.0,35.5886,35.5977,35.5795,35.5795,15045.0
2019-07-15 13:50:00,38.96,38.97,38.95,38.97,35365.0,35.5886,35.5977,35.5795,35.5977,35365.0
2019-07-15 13:55:00,38.97,38.98,38.96,38.96,31715.0,35.5977,35.6069,35.5886,35.5886,31715.0
2019-07-15 14:00:00,38.96,38.98,38.96,38.97,13890.0,35.5886,35.6069,35.5886,35.5977,13890.0
2019-07-15 14:05:00,38.97,38.97,38.96,38.97,49085.0,35.5977,35.5977,35.5886,35.5977,49085.0
2019-07-15 14:10:00,38.97,38.98,38.97,38.97,14975.0,35.5977,35.6069,35.5977,35.5977,14975.0
2019-07-15 14:15:00,38.97,38.98,38.96,38.98,48175.0,35.5977,35.6069,35.5886,35.6069,48175.0
2019-07-15 14:20:00,38.98,38.99,38.98,38.98,25820.0,35.6069,35.616,35.6069,35.6069,25820.0
2019-07-15 14:25:00,38.98,38.99,38.97,38.97,25605.0,35.6069,35.616,35.5977,35.5977,25605.0
2019-07-15 14:30:00,38.97,38.99,38.97,38.98,24000.0,35.5977,35.616,35.5977,35.6069,24000.0
2019-07-15 14:35:00,38.99,38.99,38.96,38.96,35460.0,35.616,35.616,35.5886,35.5886,35460.0
2019-07-15 14:40:00,38.96,38.97,38.95,38.96,10875.0,35.5886,35.5977,35.5795,35.5886,10875.0
2019-07-15 14:45:00,38.96,38.97,38.96,38.96,17090.0,35.5886,35.5977,35.5886,35.5886,17090.0
2019-07-15 14:50:00,38.96,38.98,38.95,38.97,57285.0,35.5886,35.6069,35.5795,35.5977,57285.0
2019-07-15 14:55:00,38.97,38.99,38.97,38.99,44255.0,35.5977,35.616,35.5977,35.616,44255.0
2019-07-15 15:00:00,39.01,39.01,38.98,38.98,42100.0,35.6343,35.6343,35.6069,35.6069,42100.0
2019-07-15 15:05:00,38.98,38.98,38.97,38.98,44700.0,35.6069,35.6069,35.5977,35.6069,44700.0
2019-07-15 15:10:00,38.98,38.98,38.95,38.95,17625.0,35.6069,35.6069,35.5795,35.5795,17625.0
2019-07-15 15:15:00,38.95,38.96,38.94,38.96,52240.0,35.5795,35.5886,35.5703,35.5886,52240.0
2019-07-15 15:20:00,38.96,38.98,38.96,38.98,18995.0,35.5886,35.6069,35.5886,35.6069,18995.0
2019-07-15 15:25:00,38.99,38.99,38.97,38.97,24010.0,35.616,35.616,35.5977,35.5977,24010.0
2019-07-15 15:30:00,38.96,38.98,38.96,38.97,39660.0,35.5886,35.6069,35.5886,35.5977,39660.0
2019-07-15 15:35:00,38.96,38.97,38.96,38.96,56595.0,35.5886,35.5977,35.5886,35.5886,56595.0
2019-07-15 15:40:00,38.96,38.98,38.96,38.97,69420.0,35.5886,35.6069,35.5886,35.5977,69420.0
2019-07-15 15:45:00,38.97,38.97,38.95,38.96,68950.0,35.5977,35.5977,35.5795,35.5886,68950.0
2019-07-15 15:50:00,38.96,38.98,38.96,38.98,65495.0,35.5886,35.6069,35.5886,35.6069,65495.0
2019-07-15 15:55:00,38.98,38.99,38.95,38.96,502225.0,35.6069,35.616,35.5795,35.5886,502225.0
2019-07-16 09:30:00,38.92,38.92,38.78,38.87,100870.0,35.5521,35.5521,35.4242,35.5064,100870.0
2019-07-16 09:35:00,38.86,38.9,38.86,38.87,38610.0,35.4973,35.5338,35.4973,35.5064,38610.0
2019-07-16 09:40:00,38.88,38.92,38.88,38.92,6935.0,35.5155,35.5521,35.5155,35.5521,6935.0
2019-07-16 09:45:00,38.95,38.98,38.95,38.98,19185.0,35.5795,35.6069,35.5795,35.6069,19185.0
2019-07-16 09:50:00,39.0,39.01,38.99,39.0,19760.0,35.6251,35.6343,35.616,35.6251,19760.0
2019-07-16 09:55:00,38.99,38.99,38.96,38.99,7195.0,35.616,35.616,35.5886,35.616,7195.0
2019-07-16 10:00:00,38.98,39.03,38.98,39.01,18550.0,35.6069,35.6525,35.6069,35.6343,18550.0
2019-07-16 10:05:00,39.02,39.02,39.0,39.02,44005.0,35.6434,35.6434,35.6251,35.6434,44005.0
2019-07-16 10:10:00,39.03,39.03,39.02,39.03,8960.0,35.6525,35.6525,35.6434,35.6525,8960.0
2019-07-16 10:15:00,39.05,39.06,39.03,39.03,27660.0,35.6708,35.68,35.6525,35.6525,27660.0
2019-07-16 10:20:00,39.06,39.08,39.05,39.06,87655.0,35.68,35.6982,35.6708,35.68,87655.0
2019-07-16 10:25:00,39.06,39.07,39.05,39.06,156890.0,35.68,35.6891,35.6708,35.68,156890.0
2019-07-16 10:30:00,39.06,39.08,39.06,39.06,104945.0,35.68,35.6982,35.68,35.68,104945.0
2019-07-16 10:35:00,39.06,39.06,39.02,39.03,1181840.0,35.68,35.68,35.6434,35.6525,1181840.0
2019-07-16 10:40:00,39.03,39.06,39.02,39.06,128410.0,35.6525,35.68,35.6434,35.68,128410.0
2019-07-16 10:45:00,39.05,39.06,39.04,39.04,221435.0,35.6708,35.68,35.6617,35.6617,221435.0
2019-07-16 10:50:00,39.04,39.05,39.02,39.04,425140.0,35.6617,35.6708,35.6434,35.6617,425140.0
2019-07-16 10:55:00,39.04,39.09,39.04,39.08,109865.0,35.6617,35.7074,35.6617,35.6982,109865.0
2019-07-16 11:00:00,39.08,39.11,39.07,39.1,166060.0,35.6982,35.7256,35.6891,35.7165,166060.0
2019-07-16 11:05:00,39.1,39.11,39.09,39.09,30460.0,35.7165,35.7256,35.7074,35.7074,30460.0
2019-07-16 11:10:00,39.09,39.11,39.08,39.09,114925.0,35.7074,35.7256,35.6982,35.7074,114925.0
2019-07-16 11:15:00,39.09,39.1,39.08,39.08,38605.0,35.7074,35.7165,35.6982,35.6982,38605.0
2019-07-16 11:20:00,39.09,39.09,39.06,39.06,25290.0,35.7074,35.7074,35.68,35.68,25290.0
2019-07-16 11:25:00,39.06,39.06,39.04,39.05,43630.0,35.68,35.68,35.6617,35.6708,43630.0
2019-07-16 11:30:00,39.06,39.07,39.05,39.07,51375.0,35.68,35.6891,35.6708,35.6891,51375.0
2019-07-16 11:35:00,39.07,39.08,39.05,39.06,19180.0,35.6891,35.6982,35.6708,35.68,19180.0
2019-07-16 11:40:00,39.06,39.07,39.05,39.06,146355.0,35.68,35.6891,35.6708,35.68,146355.0
2019-07-16 11:45:00,39.06,39.07,39.05,39.06,130785.0,35.68,35.6891,35.6708,35.68,130785.0
2019-07-16 11:50:00,39.06,39.07,39.06,39.07,14395.0,35.68,35.6891,35.68,35.6891,14395.0
2019-07-16 11:55:00,39.07,39.07,39.0,39.01,56720.0,35.6891,35.6891,35.6251,35.6343,56720.0
2019-07-16 12:00:00,39.0,39.03,39.0,39.02,113035.0,35.6251,35.6525,35.6251,35.6434,113035.0
2019-07-16 12:05:00,39.02,39.02,38.99,38.99,126840.0,35.6434,35.6434,35.616,35.616,126840.0
2019-07-16 12:10:00,38.99,39.0,38.98,38.99,111630.0,35.616,35.6251,35.6069,35.616,111630.0
2019-07-16 12:15:00,38.98,38.98,38.92,38.93,57680.0,35.6069,35.6069,35.5521,35.5612,57680.0
2019-07-16 12:20:00,38.91,38.95,38.91,38.95,34010.0,35.5429,35.5795,35.5429,35.5795,34010.0
2019-07-16 12:25:00,38.95,38.99,38.95,38.97,40980.0,35.5795,35.616,35.5795,35.5977,40980.0
2019-07-16 12:30:00,38.97,38.98,38.96,38.97,135515.0,35.5977,35.6069,35.5886,35.5977,135515.0
2019-07-16 12:35:00,38.97,39.01,38.97,38.97,95670.0,35.5977,35.6343,35.5977,35.5977,95670.0
2019-07-16 12:40:00,38.98,39.0,38.98,38.99,22410.0,35.6069,35.6251,35.6069,35.616,22410.0
2019-07-16 12:45:00,38.99,39.0,38.99,38.99,59205.0,35.616,35.6251,35.616,35.616,59205.0
2019-07-16 12:50:00,38.97,38.98,38.95,38.96,6440.0,35.5977,35.6069,35.5795,35.5886,6440.0
2019-07-16 12:55:00,38.96,38.96,38.94,38.96,11740.0,35.5886,35.5886,35.5703,35.5886,11740.0
2019-07-16 13:00:00,38.97,39.03,38.97,39.03,44485.0,35.5977,35.6525,35.5977,35.6525,44485.0
2019-07-16 13:05:00,39.01,39.04,39.01,39.02,13425.0,35.6343,35.6617,35.6343,35.6434,13425.0
2019-07-16 13:10:00,39.03,39.06,39.03,39.06,35880.0,35.6525,35.68,35.6525,35.68,35880.0
2019-07-16 13:15:00,39.05,39.08,39.05,39.06,10785.0,35.6708,35.6982,35.6708,35.68,10785.0
2019-07-16 13:20:00,39.06,39.09,39.06,39.08,80515.0,35.68,35.7074,35.68,35.6982,80515.0
2019-07-16 13:25:00,39.08,39.09,39.07,39.08,16750.0,35.6982,35.7074,35.6891,35.6982,16750.0
2019-07-16 13:30:00,39.08,39.11,39.08,39.09,83615.0,35.6982,35.7256,35.6982,35.7074,83615.0
2019-07-16 13:35:00,39.09,39.09,39.07,39.08,11485.0,35.7074,35.7074,35.6891,35.6982,11485.0
2019-07-16 13:40:00,39.07,39.07,39.05,39.05,20610.0,35.6891,35.6891,35.6708,35.6708,20610.0
2019-07-16 13:45:00,39.05,39.05,39.0,39.01,26615.0,35.6708,35.6708,35.6251,35.6343,26615.0
2019-07-16 13:50:00,39.03,39.03,38.99,38.99,20915.0,35.6525,35.6525,35.616,35.616,20915.0
2019-07-16 13:55:00,38.98,38.98,38.97,38.98,16775.0,35.6069,35.6069,35.5977,35.6069,16775.0
2019-07-16 14:00:00,38.98,39.01,38.97,39.0,87120.0,35.6069,35.6343,35.5977,35.6251,87120.0
2019-07-16 14:05:00,39.0,39.0,39.0,39.0,395680.0,35.6251,35.6251,35.6251,35.6251,395680.0
2019-07-16 14:10:00,39.0,39.0,38.98,39.0,445645.0,35.6251,35.6251,35.6069,35.6251,445645.0
2019-07-16 14:15:00,39.0,39.0,38.99,38.99,46080.0,35.6251,35.6251,35.616,35.616,46080.0
2019-07-16 14:20:00,38.99,39.01,38.98,39.01,15570.0,35.616,35.6343,35.6069,35.6343,15570.0
2019-07-16 14:25:00,39.01,39.01,38.99,38.99,16595.0,35.6343,35.6343,35.616,35.616,16595.0
2019-07-16 14:30:00,38.99,39.0,38.96,38.96,52060.0,35.616,35.6251,35.5886,35.5886,52060.0
2019-07-16 14:35:00,38.97,39.0,38.97,39.0,71810.0,35.5977,35.6251,35.5977,35.6251,71810.0
2019-07-16 14:40:00,39.0,39.02,38.99,39.02,59750.0,35.6251,35.6434,35.616,35.6434,59750.0
2019-07-16 14:45:00,39.03,39.04,39.01,39.03,38225.0,35.6525,35.6617,35.6343,35.6525,38225.0
2019-07-16 14:50:00,39.04,39.04,39.01,39.02,32985.0,35.6617,35.6617,35.6343,35.6434,32985.0
2019-07-16 14:55:00,39.02,39.03,39.01,39.01,42930.0,35.6434,35.6525,35.6343,35.6343,42930.0
2019-07-16 15:00:00,39.01,39.03,39.0,39.02,49690.0,35.6343,35.6525,35.6251,35.6434,49690.0
2019-07-16 15:05:00,39.03,39.03,39.01,39.01,55290.0,35.6525,35.6525,35.6343,35.6343,55290.0
2019-07-16 15:10:00,39.01,39.03,39.01,39.02,37265.0,35.6343,35.6525,35.6343,35.6434,37265.0
2019-07-16 15:15:00,39.01,39.02,39.0,39.01,31675.0,35.6343,35.6434,35.6251,35.6343,31675.0
2019-07-16 15:20:00,39.01,39.02,39.0,39.0,24325.0,35.6343,35.6434,35.6251,35.6251,24325.0
2019-07-16 15:25:00,38.99,39.0,38.99,38.99,12540.0,35.616,35.6251,35.616,35.616,12540.0
2019-07-16 15:30:00,38.98,39.03,38.98,39.01,61200.0,35.6069,35.6525,35.6069,35.6343,61200.0
2019-07-16 15:35:00,39.02,39.04,39.02,39.03,90045.0,35.6434,35.6617,35.6434,35.6525,90045.0
2019-07-16 15:40:00,39.03,39.03,39.02,39.02,81805.0,35.6525,35.6525,35.6434,35.6434,81805.0
2019-07-16 15:45:00,39.02,39.03,39.0,39.0,52315.0,35.6434,35.6525,35.6251,35.6251,52315.0
2019-07-16 15:50:00,39.01,39.02,39.0,39.0,100980.0,35.6343,35.6434,35.6251,35.6251,100980.0
2019-07-16 15:55:00,39.01,39.02,38.97,38.98,275130.0,35.6343,35.6434,35.5977,35.6069,275130.0
2019-07-17 09:30:00,38.95,38.97,38.89,38.9,78310.0,35.5795,35.5977,35.5247,35.5338,78310.0
2019-07-17 09:35:00,38.91,38.91,38.84,38.85,42765.0,35.5429,35.5429,35.479,35.4881,42765.0
2019-07-17 09:40:00,38.84,38.84,38.81,38.81,62340.0,35.479,35.479,35.4516,35.4516,62340.0
2019-07-17 09:45:00,38.81,38.81,38.74,38.75,47935.0,35.4516,35.4516,35.3876,35.3968,47935.0
2019-07-17 09:50:00,38.75,38.8,38.74,38.79,48830.0,35.3968,35.4425,35.3876,35.4333,48830.0
2019-07-17 09:55:00,38.79,38.81,38.78,38.8,34075.0,35.4333,35.4516,35.4242,35.4425,34075.0
2019-07-17 10:00:00,38.81,38.82,38.79,38.82,34225.0,35.4516,35.4607,35.4333,35.4607,34225.0
2019-07-17 10:05:00,38.82,38.84,38.77,38.77,37995.0,35.4607,35.479,35.415,35.415,37995.0
2019-07-17 10:10:00,38.78,38.79,38.76,38.76,37960.0,35.4242,35.4333,35.4059,35.4059,37960.0
2019-07-17 10:15:00,38.76,38.8,38.76,38.77,97230.0,35.4059,35.4425,35.4059,35.415,97230.0
2019-07-17 10:20:00,38.77,38.79,38.77,38.78,23030.0,35.415,35.4333,35.415,35.4242,23030.0
2019-07-17 10:25:00,38.77,38.79,38.77,38.77,21175.0,35.415,35.4333,35.415,35.415,21175.0
2019-07-17 10:30:00,38.76,38.78,38.74,38.78,31785.0,35.4059,35.4242,35.3876,35.4242,31785.0
2019-07-17 10:35:00,38.78,38.78,38.75,38.76,20010.0,35.4242,35.4242,35.3968,35.4059,20010.0
2019-07-17 10:40:00,38.75,38.76,38.7,38.7,97005.0,35.3968,35.4059,35.3511,35.3511,97005.0
2019-07-17 10:45:00,38.69,38.7,38.67,38.67,91940.0,35.342,35.3511,35.3237,35.3237,91940.0
2019-07-17 10:50:00,38.67,38.68,38.64,38.65,75685.0,35.3237,35.3328,35.2963,35.3054,75685.0
2019-07-17 10:55:00,38.65,38.72,38.64,38.72,50050.0,35.3054,35.3694,35.2963,35.3694,50050.0
2019-07-17 11:00:00,38.71,38.82,38.71,38.79,59395.0,35.3602,35.4607,35.3602,35.4333,59395.0
2019-07-17 11:05:00,38.78,38.78,38.74,38.77,31065.0,35.4242,35.4242,35.3876,35.415,31065.0
2019-07-17 11:10:00,38.77,38.82,38.77,38.82,44225.0,35.415,35.4607,35.415,35.4607,44225.0
2019-07-17 11:15:00,38.81,38.83,38.81,38.82,32830.0,35.4516,35.4699,35.4516,35.4607,32830.0
2019-07-17 11:20:00,38.83,38.87,38.82,38.87,25380.0,35.4699,35.5064,35.4607,35.5064,25380.0
2019-07-17 11:25:00,38.87,38.87,38.85,38.85,35285.0,35.5064,35.5064,35.4881,35.4881,35285.0
2019-07-17 11:30:00,38.85,38.88,38.85,38.87,29240.0,35.4881,35.5155,35.4881,35.5064,29240.0
2019-07-17 11:35:00,38.85,38.89,38.85,38.89,21990.0,35.4881,35.5247,35.4881,35.5247,21990.0
2019-07-17 11:40:00,38.88,38.91,38.88,38.9,15050.0,35.5155,35.5429,35.5155,35.5338,15050.0
2019-07-17 11:45:00,38.9,38.9,38.88,38.9,31650.0,35.5338,35.5338,35.5155,35.5338,31650.0
2019-07-17 11:50:00,38.91,38.93,38.91,38.93,27260.0,35.5429,35.5612,35.5429,35.5612,27260.0
2019-07-17 11:55:00,38.94,38.94,38.9,38.9,35015.0,35.5703,35.5703,35.5338,35.5338,35015.0
2019-07-17 12:00:00,38.9,38.9,38.87,38.88,9180.0,35.5338,35.5338,35.5064,35.5155,9180.0
2019-07-17 12:05:00,38.86,38.87,38.85,38.85,17080.0,35.4973,35.5064,35.4881,35.4881,17080.0
2019-07-17 12:10:00,38.85,38.85,38.82,38.85,44360.0,35.4881,35.4881,35.4607,35.4881,44360.0
2019-07-17 12:15:00,38.85,38.85,38.83,38.84,30340.0,35.4881,35.4881,35.4699,35.479,30340.0
2019-07-17 12:20:00,38.85,38.85,38.82,38.83,20415.0,35.4881,35.4881,35.4607,35.4699,20415.0
2019-07-17 12:25:00,38.83,38.85,38.83,38.83,22110.0,35.4699,35.4881,35.4699,35.4699,22110.0
2019-07-17 12:30:00,38.84,38.84,38.82,38.83,67355.0,35.479,35.479,35.4607,35.4699,67355.0
2019-07-17 12:35:00,38.83,38.83,38.82,38.82,28850.0,35.4699,35.4699,35.4607,35.4607,28850.0
2019-07-17 12:40:00,38.83,38.84,38.83,38.83,49940.0,35.4699,35.479,35.4699,35.4699,49940.0
2019-07-17 12:45:00,38.82,38.82,38.81,38.81,41450.0,35.4607,35.4607,35.4516,35.4516,41450.0
2019-07-17 12:50:00,38.81,38.83,38.81,38.82,26655.0,35.4516,35.4699,35.4516,35.4607,26655.0
2019-07-17 12:55:00,38.82,38.82,38.81,38.81,36750.0,35.4607,35.4607,35.4516,35.4516,36750.0
2019-07-17 13:00:00,38.8,38.81,38.79,38.8,32870.0,35.4425,35.4516,35.4333,35.4425,32870.0
2019-07-17 13:05:00,38.8,38.82,38.79,38.8,75940.0,35.4425,35.4607,35.4333,35.4425,75940.0
2019-07-17 13:10:00,38.81,38.81,38.8,38.81,9220.0,35.4516,35.4516,35.4425,35.4516,9220.0
2019-07-17 13:15:00,38.8,38.81,38.78,38.79,11865.0,35.4425,35.4516,35.4242,35.4333,11865.0
2019-07-17 13:20:00,38.8,38.81,38.79,38.81,12970.0,35.4425,35.4516,35.4333,35.4516,12970.0
2019-07-17 13:25:00,38.81,38.82,38.81,38.81,11825.0,35.4516,35.4607,35.4516,35.4516,11825.0
2019-07-17 13:30:00,38.83,38.84,38.82,38.83,31325.0,35.4699,35.479,35.4607,35.4699,31325.0
2019-07-17 13:35:00,38.83,38.83,38.82,38.83,46280.0,35.4699,35.4699,35.4607,35.4699,46280.0
2019-07-17 13:40:00,38.82,38.85,38.82,38.84,10710.0,35.4607,35.4881,35.4607,35.479,10710.0
2019-07-17 13:45:00,38.84,38.85,38.83,38.84,38065.0,35.479,35.4881,35.4699,35.479,38065.0
2019-07-17 13:50:00,38.84,38.85,38.83,38.84,43110.0,35.479,35.4881,35.4699,35.479,43110.0
2019-07-17 13:55:00,38.84,38.85,38.84,38.84,20325.0,35.479,35.4881,35.479,35.479,20325.0
2019-07-17 14:00:00,38.84,38.84,38.81,38.81,10485.0,35.479,35.479,35.4516,35.4516,10485.0
2019-07-17 14:05:00,38.8,38.81,38.78,38.78,15395.0,35.4425,35.4516,35.4242,35.4242,15395.0
2019-07-17 14:10:00,38.78,38.78,38.75,38.75,22745.0,35.4242,35.4242,35.3968,35.3968,22745.0
2019-07-17 14:15:00,38.74,38.76,38.74,38.76,39080.0,35.3876,35.4059,35.3876,35.4059,39080.0
2019-07-17 14:20:00,38.76,38.78,38.76,38.76,80605.0,35.4059,35.4242,35.4059,35.4059,80605.0
2019-07-17 14:25:00,38.78,38.78,38.76,38.76,14735.0,35.4242,35.4242,35.4059,35.4059,14735.0
2019-07-17 14:30:00,38.77,38.77,38.75,38.76,20925.0,35.415,35.415,35.3968,35.4059,20925.0
2019-07-17 14:35:00,38.76,38.78,38.76,38.77,36645.0,35.4059,35.4242,35.4059,35.415,36645.0
2019-07-17 14:40:00,38.78,38.78,38.75,38.75,30030.0,35.4242,35.4242,35.3968,35.3968,30030.0
2019-07-17 14:45:00,38.74,38.76,38.74,38.75,66160.0,35.3876,35.4059,35.3876,35.3968,66160.0
2019-07-17 14:50:00,38.76,38.76,38.72,38.72,104780.0,35.4059,35.4059,35.3694,35.3694,104780.0
2019-07-17 14:55:00,38.72,38.73,38.71,38.73,28885.0,35.3694,35.3785,35.3602,35.3785,28885.0
2019-07-17 15:00:00,38.73,38.73,38.68,38.68,86980.0,35.3785,35.3785,35.3328,35.3328,86980.0
2019-07-17 15:05:00,38.68,38.72,38.68,38.72,42410.0,35.3328,35.3694,35.3328,35.3694,42410.0
2019-07-17 15:10:00,38.73,38.76,38.72,38.75,50335.0,35.3785,35.4059,35.3694,35.3968,50335.0
2019-07-17 15:15:00,38.75,38.77,38.75,38.76,23020.0,35.3968,35.415,35.3968,35.4059,23020.0
2019-07-17 15:20:00,38.77,38.77,38.71,38.71,10335.0,35.415,35.415,35.3602,35.3602,10335.0
2019-07-17 15:25:00,38.71,38.72,38.69,38.69,15390.0,35.3602,35.3694,35.342,35.342,15390.0
2019-07-17 15:30:00,38.68,38.75,38.68,38.75,48220.0,35.3328,35.3968,35.3328,35.3968,48220.0
2019-07-17 15:35:00,38.75,38.77,38.74,38.76,70780.0,35.3968,35.415,35.3876,35.4059,70780.0
2019-07-17 15:40:00,38.75,38.78,38.75,38.77,22455.0,35.3968,35.4242,35.3968,35.415,22455.0
2019-07-17 15:45:00,38.77,38.78,38.76,38.77,32950.0,35.415,35.4242,35.4059,35.415,32950.0
2019-07-17 15:50:00,38.78,38.78,38.72,38.73,110050.0,35.4242,35.4242,35.3694,35.3785,110050.0
2019-07-17 15:55:00,38.73,38.73,38.67,38.67,714265.0,35.3785,35.3785,35.3237,35.3237,714265.0
2019-07-18 09:30:00,38.66,38.68,38.59,38.62,370310.0,35.3146,35.3328,35.2506,35.278,370310.0
2019-07-18 09:35:00,38.63,38.7,38.6,38.7,132080.0,35.2872,35.3511,35.2598,35.3511,132080.0
2019-07-18 09:40:00,38.67,38.67,38.61,38.63,30600.0,35.3237,35.3237,35.2689,35.2872,30600.0
2019-07-18 09:45:00,38.65,38.65,38.58,38.58,31185.0,35.3054,35.3054,35.2415,35.2415,31185.0
2019-07-18 09:50:00,38.58,38.62,38.58,38.62,34305.0,35.2415,35.278,35.2415,35.278,34305.0
2019-07-18 09:55:00,38.61,38.62,38.59,38.61,13720.0,35.2689,35.278,35.2506,35.2689,13720.0
2019-07-18 10:00:00,38.6,38.61,38.58,38.59,38255.0,35.2598,35.2689,35.2415,35.2506,38255.0
2019-07-18 10:05:00,38.61,38.62,38.59,38.59,23820.0,35.2689,35.278,35.2506,35.2506,23820.0
2019-07-18 10:10:00,38.6,38.65,38.6,38.62,25020.0,35.2598,35.3054,35.2598,35.278,25020.0
2019-07-18 10:15:00,38.62,38.68,38.61,38.65,19720.0,35.278,35.3328,35.2689,35.3054,19720.0
2019-07-18 10:20:00,38.65,38.69,38.65,38.66,10380.0,35.3054,35.342,35.3054,35.3146,10380.0
2019-07-18 10:25:00,38.64,38.66,38.64,38.66,10955.0,35.2963,35.3146,35.2963,35.3146,10955.0
2019-07-18 10:30:00,38.67,38.71,38.67,38.71,33190.0,35.3237,35.3602,35.3237,35.3602,33190.0
2019-07-18 10:35:00,38.69,38.69,38.66,38.66,21780.0,35.342,35.342,35.3146,35.3146,21780.0
2019-07-18 10:40:00,38.68,38.71,38.68,38.71,9070.0,35.3328,35.3602,35.3328,35.3602,9070.0
2019-07-18 10:45:00,38.71,38.72,38.69,38.69,7790.0,35.3602,35.3694,35.342,35.342,7790.0
2019-07-18 10:50:00,38.7,38.71,38.69,38.71,13400.0,35.3511,35.3602,35.342,35.3602,13400.0
2019-07-18 10:55:00,38.71,38.74,38.71,38.74,4835.0,35.3602,35.3876,35.3602,35.3876,4835.0
2019-07-18 11:00:00,38.74,38.76,38.74,38.75,13175.0,35.3876,35.4059,35.3876,35.3968,13175.0
2019-07-18 11:05:00,38.74,38.75,38.72,38.73,12095.0,35.3876,35.3968,35.3694,35.3785,12095.0
2019-07-18 11:10:00,38.73,38.74,38.71,38.72,35640.0,35.3785,35.3876,35.3602,35.3694,35640.0
2019-07-18 11:15:00,38.7,38.72,38.7,38.71,7700.0,35.3511,35.3694,35.3511,35.3602,7700.0
2019-07-18 11:20:00,38.7,38.7,38.64,38.64,13405.0,35.3511,35.3511,35.2963,35.2963,13405.0
2019-07-18 11:25:00,38.67,38.68,38.66,38.66,11025.0,35.3237,35.3328,35.3146,35.3146,11025.0
2019-07-18 11:30:00,38.65,38.65,38.63,38.65,6690.0,35.3054,35.3054,35.2872,35.3054,6690.0
2019-07-18 11:35:00,38.64,38.64,38.61,38.64,26910.0,35.2963,35.2963,35.2689,35.2963,26910.0
2019-07-18 11:40:00,38.62,38.62,38.6,38.61,20295.0,35.278,35.278,35.2598,35.2689,20295.0
2019-07-18 11:45:00,38.61,38.61,38.61,38.61,5090.0,35.2689,35.2689,35.2689,35.2689,5090.0
2019-07-18 11:50:00,38.65,38.66,38.64,38.66,6360.0,35.3054,35.3146,35.2963,35.3146,6360.0
2019-07-18 11:55:00,38.66,38.68,38.65,38.68,16220.0,35.3146,35.3328,35.3054,35.3328,16220.0
2019-07-18 12:00:00,38.65,38.69,38.65,38.69,5555.0,35.3054,35.342,35.3054,35.342,5555.0
2019-07-18 12:05:00,38.69,38.73,38.69,38.73,5790.0,35.342,35.3785,35.342,35.3785,5790.0
2019-07-18 12:10:00,38.74,38.77,38.74,38.77,18305.0,35.3876,35.415,35.3876,35.415,18305.0
2019-07-18 12:15:00,38.77,38.78,38.76,38.78,27600.0,35.415,35.4242,35.4059,35.4242,27600.0
2019-07-18 12:20:00,38.8,38.81,38.79,38.81,22000.0,35.4425,35.4516,35.4333,35.4516,22000.0
2019-07-18 12:25:00,38.81,38.81,38.79,38.79,98105.0,35.4516,35.4516,35.4333,35.4333,98105.0
2019-07-18 12:30:00,38.8,38.8,38.79,38.79,22345.0,35.4425,35.4425,35.4333,35.4333,22345.0
2019-07-18 12:35:00,38.78,38.79,38.77,38.77,22120.0,35.4242,35.4333,35.415,35.415,22120.0
2019-07-18 12:40:00,38.78,38.78,38.77,38.77,17705.0,35.4242,35.4242,35.415,35.415,17705.0
2019-07-18 12:45:00,38.76,38.78,38.75,38.78,14380.0,35.4059,35.4242,35.3968,35.4242,14380.0
2019-07-18 12:50:00,38.77,38.79,38.77,38.77,35305.0,35.415,35.4333,35.415,35.415,35305.0
2019-07-18 12:55:00,38.76,38.76,38.74,38.75,38760.0,35.4059,35.4059,35.3876,35.3968,38760.0
2019-07-18 13:00:00,38.75,38.76,38.74,38.76,94665.0,35.3968,35.4059,35.3876,35.4059,94665.0
2019-07-18 13:05:00,38.76,38.77,38.75,38.76,32655.0,35.4059,35.415,35.3968,35.4059,32655.0
2019-07-18 13:10:00,38.75,38.77,38.75,38.76,15595.0,35.3968,35.415,35.3968,35.4059,15595.0
2019-07-18 13:15:00,38.78,38.78,38.77,38.78,16785.0,35.4242,35.4242,35.415,35.4242,16785.0
2019-07-18 13:20:00,38.77,38.78,38.76,38.77,40965.0,35.415,35.4242,35.4059,35.415,40965.0
2019-07-18 13:25:00,38.77,38.77,38.75,38.75,15850.0,35.415,35.415,35.3968,35.3968,15850.0
2019-07-18 13:30:00,38.76,38.77,38.75,38.75,34510.0,35.4059,35.415,35.3968,35.3968,34510.0
2019-07-18 13:35:00,38.75,38.76,38.75,38.76,11565.0,35.3968,35.4059,35.3968,35.4059,11565.0
2019-07-18 13:40:00,38.76,38.76,38.74,38.74,16195.0,35.4059,35.4059,35.3876,35.3876,16195.0
2019-07-18 13:45:00,38.74,38.75,38.72,38.73,27885.0,35.3876,35.3968,35.3694,35.3785,27885.0
2019-07-18 13:50:00,38.72,38.73,38.71,38.71,38595.0,35.3694,35.3785,35.3602,35.3602,38595.0
2019-07-18 13:55:00,38.72,38.74,38.72,38.73,23580.0,35.3694,35.3876,35.3694,35.3785,23580.0
2019-07-18 14:00:00,38.74,38.74,38.73,38.74,7170.0,35.3876,35.3876,35.3785,35.3876,7170.0
2019-07-18 14:05:00,38.76,38.79,38.76,38.77,39490.0,35.4059,35.4333,35.4059,35.415,39490.0
2019-07-18 14:10:00,38.77,38.78,38.76,38.76,19090.0,35.415,35.4242,35.4059,35.4059,19090.0
2019-07-18 14:15:00,38.77,38.79,38.76,38.78,27045.0,35.415,35.4333,35.4059,35.4242,27045.0
2019-07-18 14:20:00,38.79,38.81,38.78,38.81,41605.0,35.4333,35.4516,35.4242,35.4516,41605.0
2019-07-18 14:25:00,38.79,38.82,38.79,38.81,21455.0,35.4333,35.4607,35.4333,35.4516,21455.0
2019-07-18 14:30:00,38.81,38.81,38.8,38.81,15560.0,35.4516,35.4516,35.4425,35.4516,15560.0
2019-07-18 14:35:00,38.81,38.83,38.81,38.83,21480.0,35.4516,35.4699,35.4516,35.4699,21480.0
2019-07-18 14:40:00,38.83,38.85,38.82,38.84,33845.0,35.4699,35.4881,35.4607,35.479,33845.0
2019-07-18 14:45:00,38.85,38.85,38.83,38.84,23545.0,35.4881,35.4881,35.4699,35.479,23545.0
2019-07-18 14:50:00,38.83,38.83,38.82,38.83,18015.0,35.4699,35.4699,35.4607,35.4699,18015.0
2019-07-18 14:55:00,38.83,38.85,38.83,38.84,15215.0,35.4699,35.4881,35.4699,35.479,15215.0
2019-07-18 15:00:00,38.85,38.89,38.84,38.87,55415.0,35.4881,35.5247,35.479,35.5064,55415.0
2019-07-18 15:05:00,38.86,38.86,38.84,38.85,15345.0,35.4973,35.4973,35.479,35.4881,15345.0
2019-07-18 15:10:00,38.85,38.86,38.82,38.86,18385.0,35.4881,35.4973,35.4607,35.4973,18385.0
2019-07-18 15:15:00,38.85,38.86,38.81,38.81,31750.0,35.4881,35.4973,35.4516,35.4516,31750.0
2019-07-18 15:20:00,38.82,38.82,38.8,38.8,13525.0,35.4607,35.4607,35.4425,35.4425,13525.0
2019-07-18 15:25:00,38.8,38.8,38.77,38.8,24440.0,35.4425,35.4425,35.415,35.4425,24440.0
2019-07-18 15:30:00,38.79,38.82,38.79,38.8,11040.0,35.4333,35.4607,35.4333,35.4425,11040.0
2019-07-18 15:35:00,38.81,38.83,38.8,38.83,31700.0,35.4516,35.4699,35.4425,35.4699,31700.0
2019-07-18 15:40:00,38.83,38.83,38.81,38.82,45380.0,35.4699,35.4699,35.4516,35.4607,45380.0
2019-07-18 15:45:00,38.82,38.82,38.77,38.77,31275.0,35.4607,35.4607,35.415,35.415,31275.0
2019-07-18 15:50:00,38.78,38.79,38.77,38.77,22335.0,35.4242,35.4333,35.415,35.415,22335.0
2019-07-18 15:55:00,38.78,38.82,38.78,38.82,173970.0,35.4242,35.4607,35.4242,35.4607,173970.0
2019-07-19 09:30:00,38.91,38.97,38.87,38.96,156045.0,35.5429,35.5977,35.5064,35.5886,156045.0
2019-07-19 09:35:00,38.96,38.97,38.91,38.96,58875.0,35.5886,35.5977,35.5429,35.5886,58875.0
2019-07-19 09:40:00,38.97,39.06,38.97,39.03,131235.0,35.5977,35.68,35.5977,35.6525,131235.0
2019-07-19 09:45:00,39.03,39.04,39.0,39.03,57065.0,35.6525,35.6617,35.6251,35.6525,57065.0
2019-07-19 09:50:00,39.02,39.04,38.96,38.97,38140.0,35.6434,35.6617,35.5886,35.5977,38140.0
2019-07-19 09:55:00,38.97,39.0,38.97,39.0,37250.0,35.5977,35.6251,35.5977,35.6251,37250.0
2019-07-19 10:00:00,39.0,39.02,38.98,39.0,31315.0,35.6251,35.6434,35.6069,35.6251,31315.0
2019-07-19 10:05:00,39.0,39.0,38.97,38.98,37940.0,35.6251,35.6251,35.5977,35.6069,37940.0
2019-07-19 10:10:00,38.97,38.97,38.95,38.96,41090.0,35.5977,35.5977,35.5795,35.5886,41090.0
2019-07-19 10:15:00,38.95,39.02,38.95,39.02,22885.0,35.5795,35.6434,35.5795,35.6434,22885.0
2019-07-19 10:20:00,39.01,39.03,39.0,39.0,11285.0,35.6343,35.6525,35.6251,35.6251,11285.0
2019-07-19 10:25:00,39.0,39.0,38.93,38.97,42500.0,35.6251,35.6251,35.5612,35.5977,42500.0
2019-07-19 10:30:00,38.98,39.01,38.98,38.99,13940.0,35.6069,35.6343,35.6069,35.616,13940.0
2019-07-19 10:35:00,38.98,39.01,38.98,39.0,17135.0,35.6069,35.6343,35.6069,35.6251,17135.0
2019-07-19 10:40:00,38.99,39.0,38.96,38.98,11310.0,35.616,35.6251,35.5886,35.6069,11310.0
2019-07-19 10:45:00,38.97,38.97,38.91,38.92,23955.0,35.5977,35.5977,35.5429,35.5521,23955.0
2019-07-19 10:50:00,38.92,38.93,38.9,38.93,20230.0,35.5521,35.5612,35.5338,35.5612,20230.0
2019-07-19 10:55:00,38.93,38.96,38.92,38.94,9270.0,35.5612,35.5886,35.5521,35.5703,9270.0
2019-07-19 11:00:00,38.94,38.95,38.9,38.92,30265.0,35.5703,35.5795,35.5338,35.5521,30265.0
2019-07-19 11:05:00,38.92,38.94,38.9,38.93,115280.0,35.5521,35.5703,35.5338,35.5612,115280.0
2019-07-19 11:10:00,38.93,38.96,38.92,38.96,17820.0,35.5612,35.5886,35.5521,35.5886,17820.0
2019-07-19 11:15:00,38.95,38.96,38.94,38.94,22600.0,35.5795,35.5886,35.5703,35.5703,22600.0
2019-07-19 11:20:00,38.95,38.96,38.93,38.95,58835.0,35.5795,35.5886,35.5612,35.5795,58835.0
2019-07-19 11:25:00,38.95,38.95,38.92,38.92,18000.0,35.5795,35.5795,35.5521,35.5521,18000.0
2019-07-19 11:30:00,38.93,38.95,38.92,38.93,15900.0,35.5612,35.5795,35.5521,35.5612,15900.0
2019-07-19 11:35:00,38.93,38.93,38.9,38.9,30770.0,35.5612,35.5612,35.5338,35.5338,30770.0
2019-07-19 11:40:00,38.89,38.9,38.86,38.9,65480.0,35.5247,35.5338,35.4973,35.5338,65480.0
2019-07-19 11:45:00,38.89,38.89,38.86,38.89,40135.0,35.5247,35.5247,35.4973,35.5247,40135.0
2019-07-19 11:50:00,38.9,38.9,38.87,38.9,37735.0,35.5338,35.5338,35.5064,35.5338,37735.0
2019-07-19 11:55:00,38.9,38.91,38.89,38.91,31095.0,35.5338,35.5429,35.5247,35.5429,31095.0
2019-07-19 12:00:00,38.91,38.94,38.91,38.93,26470.0,35.5429,35.5703,35.5429,35.5612,26470.0
2019-07-19 12:05:00,38.94,38.97,38.94,38.97,23885.0,35.5703,35.5977,35.5703,35.5977,23885.0
2019-07-19 12:10:00,38.98,38.99,38.96,38.99,12390.0,35.6069,35.616,35.5886,35.616,12390.0
2019-07-19 12:15:00,38.98,38.99,38.97,38.97,47800.0,35.6069,35.616,35.5977,35.5977,47800.0
2019-07-19 12:20:00,38.97,38.97,38.93,38.93,13195.0,35.5977,35.5977,35.5612,35.5612,13195.0
2019-07-19 12:25:00,38.93,38.97,38.93,38.97,42405.0,35.5612,35.5977,35.5612,35.5977,42405.0
2019-07-19 12:30:00,38.96,38.97,38.95,38.95,11670.0,35.5886,35.5977,35.5795,35.5795,11670.0
2019-07-19 12:35:00,38.95,38.97,38.94,38.96,43705.0,35.5795,35.5977,35.5703,35.5886,43705.0
2019-07-19 12:40:00,38.96,38.97,38.93,38.94,27575.0,35.5886,35.5977,35.5612,35.5703,27575.0
2019-07-19 12:45:00,38.93,38.94,38.92,38.94,29090.0,35.5612,35.5703,35.5521,35.5703,29090.0
2019-07-19 12:50:00,38.94,38.95,38.93,38.95,25680.0,35.5703,35.5795,35.5612,35.5795,25680.0
2019-07-19 12:55:00,38.95,38.95,38.93,38.95,93255.0,35.5795,35.5795,35.5612,35.5795,93255.0
2019-07-19 13:00:00,38.95,38.95,38.93,38.93,13285.0,35.5795,35.5795,35.5612,35.5612,13285.0
2019-07-19 13:05:00,38.94,38.96,38.93,38.95,14800.0,35.5703,35.5886,35.5612,35.5795,14800.0
2019-07-19 13:10:00,38.96,38.96,38.95,38.96,22285.0,35.5886,35.5886,35.5795,35.5886,22285.0
2019-07-19 13:15:00,38.95,38.96,38.95,38.95,21315.0,35.5795,35.5886,35.5795,35.5795,21315.0
2019-07-19 13:20:00,38.96,38.97,38.96,38.97,18380.0,35.5886,35.5977,35.5886,35.5977,18380.0
2019-07-19 13:25:00,38.97,38.98,38.96,38.96,19720.0,35.5977,35.6069,35.5886,35.5886,19720.0
2019-07-19 13:30:00,38.95,38.97,38.94,38.95,35930.0,35.5795,35.5977,35.5703,35.5795,35930.0
2019-07-19 13:35:00,38.95,38.96,38.93,38.93,17925.0,35.5795,35.5886,35.5612,35.5612,17925.0
2019-07-19 13:40:00,38.93,38.95,38.92,38.95,9410.0,35.5612,35.5795,35.5521,35.5795,9410.0
2019-07-19 13:45:00,38.95,38.96,38.94,38.95,26340.0,35.5795,35.5886,35.5703,35.5795,26340.0
2019-07-19 13:50:00,38.95,38.97,38.95,38.97,44435.0,35.5795,35.5977,35.5795,35.5977,44435.0
2019-07-19 13:55:00,38.96,38.96,38.94,38.96,14235.0,35.5886,35.5886,35.5703,35.5886,14235.0
2019-07-19 14:00:00,38.97,38.98,38.96,38.96,37625.0,35.5977,35.6069,35.5886,35.5886,37625.0
2019-07-19 14:05:00,38.96,38.96,38.91,38.91,18380.0,35.5886,35.5886,35.5429,35.5429,18380.0
2019-07-19 14:10:00,38.9,38.93,38.88,38.91,12285.0,35.5338,35.5612,35.5155,35.5429,12285.0
2019-07-19 14:15:00,38.91,38.92,38.89,38.9,26330.0,35.5429,35.5521,35.5247,35.5338,26330.0
2019-07-19 14:20:00,38.9,38.92,38.89,38.89,20835.0,35.5338,35.5521,35.5247,35.5247,20835.0
2019-07-19 14:25:00,38.88,38.89,38.85,38.85,20825.0,35.5155,35.5247,35.4881,35.4881,20825.0
2019-07-19 14:30:00,38.86,38.88,38.84,38.85,25085.0,35.4973,35.5155,35.479,35.4881,25085.0
2019-07-19 14:35:00,38.85,38.85,38.82,38.84,21100.0,35.4881,35.4881,35.4607,35.479,21100.0
2019-07-19 14:40:00,38.84,38.85,38.83,38.83,56990.0,35.479,35.4881,35.4699,35.4699,56990.0
2019-07-19 14:45:00,38.83,38.84,38.82,38.84,17700.0,35.4699,35.479,35.4607,35.479,17700.0
2019-07-19 14:50:00,38.84,38.85,38.83,38.85,86955.0,35.479,35.4881,35.4699,35.4881,86955.0
2019-07-19 14:55:00,38.85,38.87,38.84,38.87,58370.0,35.4881,35.5064,35.479,35.5064,58370.0
2019-07-19 15:00:00,38.86,38.86,38.8,38.8,38540.0,35.4973,35.4973,35.4425,35.4425,38540.0
2019-07-19 15:05:00,38.79,38.81,38.78,38.8,61960.0,35.4333,35.4516,35.4242,35.4425,61960.0
2019-07-19 15:10:00,38.8,38.81,38.79,38.8,44765.0,35.4425,35.4516,35.4333,35.4425,44765.0
2019-07-19 15:15:00,38.79,38.81,38.77,38.79,28100.0,35.4333,35.4516,35.415,35.4333,28100.0
2019-07-19 15:20:00,38.78,38.78,38.74,38.78,39480.0,35.4242,35.4242,35.3876,35.4242,39480.0
2019-07-19 15:25:00,38.8,38.81,38.79,38.8,67880.0,35.4425,35.4516,35.4333,35.4425,67880.0
2019-07-19 15:30:00,38.8,38.81,38.77,38.79,79620.0,35.4425,35.4516,35.415,35.4333,79620.0
2019-07-19 15:35:00,38.8,38.8,38.78,38.8,64305.0,35.4425,35.4425,35.4242,35.4425,64305.0
2019-07-19 15:40:00,38.8,38.87,38.79,38.86,66650.0,35.4425,35.5064,35.4333,35.4973,66650.0
2019-07-19 15:45:00,38.86,38.86,38.75,38.75,75385.0,35.4973,35.4973,35.3968,35.3968,75385.0
2019-07-19 15:50:00,38.75,38.78,38.74,38.78,37075.0,35.3968,35.4242,35.3876,35.4242,37075.0
2019-07-19 15:55:00,38.78,38.78,38.68,38.68,203585.0,35.4242,35.4242,35.3328,35.3328,203585.0
2019-07-22 09:30:00,38.76,38.83,38.75,38.76,131180.0,35.4059,35.4699,35.3968,35.4059,131180.0
2019-07-22 09:35:00,38.73,38.75,38.68,38.74,81915.0,35.3785,35.3968,35.3328,35.3876,81915.0
2019-07-22 09:40:00,38.74,38.79,38.74,38.79,27280.0,35.3876,35.4333,35.3876,35.4333,27280.0
2019-07-22 09:45:00,38.8,38.84,38.78,38.84,25155.0,35.4425,35.479,35.4242,35.479,25155.0
2019-07-22 09:50:00,38.83,38.86,38.82,38.84,25980.0,35.4699,35.4973,35.4607,35.479,25980.0
2019-07-22 09:55:00,38.84,38.85,38.8,38.81,35390.0,35.479,35.4881,35.4425,35.4516,35390.0
2019-07-22 10:00:00,38.81,38.83,38.8,38.82,15680.0,35.4516,35.4699,35.4425,35.4607,15680.0
2019-07-22 10:05:00,38.79,38.81,38.76,38.8,10060.0,35.4333,35.4516,35.4059,35.4425,10060.0
2019-07-22 10:10:00,38.79,38.8,38.74,38.74,18735.0,35.4333,35.4425,35.3876,35.3876,18735.0
2019-07-22 10:15:00,38.75,38.78,38.74,38.77,51665.0,35.3968,35.4242,35.3876,35.415,51665.0
2019-07-22 10:20:00,38.78,38.78,38.76,38.76,35375.0,35.4242,35.4242,35.4059,35.4059,35375.0
2019-07-22 10:25:00,38.75,38.76,38.75,38.76,14435.0,35.3968,35.4059,35.3968,35.4059,14435.0
2019-07-22 10:30:00,38.79,38.79,38.78,38.78,11350.0,35.4333,35.4333,35.4242,35.4242,11350.0
2019-07-22 10:35:00,38.74,38.77,38.73,38.74,14760.0,35.3876,35.415,35.3785,35.3876,14760.0
2019-07-22 10:40:00,38.73,38.73,38.67,38.67,9620.0,35.3785,35.3785,35.3237,35.3237,9620.0
2019-07-22 10:45:00,38.67,38.67,38.64,38.66,37650.0,35.3237,35.3237,35.2963,35.3146,37650.0
2019-07-22 10:50:00,38.67,38.68,38.65,38.65,18095.0,35.3237,35.3328,35.3054,35.3054,18095.0
2019-07-22 10:55:00,38.69,38.71,38.68,38.71,21035.0,35.342,35.3602,35.3328,35.3602,21035.0
2019-07-22 11:00:00,38.69,38.7,38.67,38.69,7365.0,35.342,35.3511,35.3237,35.342,7365.0
2019-07-22 11:05:00,38.71,38.71,38.68,38.68,18710.0,35.3602,35.3602,35.3328,35.3328,18710.0
2019-07-22 11:10:00,38.67,38.67,38.65,38.67,127240.0,35.3237,35.3237,35.3054,35.3237,127240.0
2019-07-22 11:15:00,38.66,38.67,38.65,38.66,21270.0,35.3146,35.3237,35.3054,35.3146,21270.0
2019-07-22 11:20:00,38.66,38.67,38.65,38.67,13785.0,35.3146,35.3237,35.3054,35.3237,13785.0
2019-07-22 11:25:00,38.67,38.67,38.65,38.66,34420.0,35.3237,35.3237,35.3054,35.3146,34420.0
2019-07-22 11:30:00,38.66,38.66,38.64,38.66,39210.0,35.3146,35.3146,35.2963,35.3146,39210.0
2019-07-22 11:35:00,38.69,38.76,38.69,38.76,22980.0,35.342,35.4059,35.342,35.4059,22980.0
2019-07-22 11:40:00,38.74,38.75,38.74,38.75,14240.0,35.3876,35.3968,35.3876,35.3968,14240.0
2019-07-22 11:45:00,38.75,38.76,38.74,38.76,69655.0,35.3968,35.4059,35.3876,35.4059,69655.0
2019-07-22 11:50:00,38.76,38.79,38.76,38.79,31285.0,35.4059,35.4333,35.4059,35.4333,31285.0
2019-07-22 11:55:00,38.79,38.79,38.77,38.77,21425.0,35.4333,35.4333,35.415,35.415,21425.0
2019-07-22 12:00:00,38.77,38.77,38.72,38.74,8405.0,35.415,35.415,35.3694,35.3876,8405.0
2019-07-22 12:05:00,38.74,38.75,38.71,38.73,40295.0,35.3876,35.3968,35.3602,35.3785,40295.0
2019-07-22 12:10:00,38.72,38.73,38.7,38.72,18200.0,35.3694,35.3785,35.3511,35.3694,18200.0
2019-07-22 12:15:00,38.72,38.76,38.72,38.75,52875.0,35.3694,35.4059,35.3694,35.3968,52875.0
2019-07-22 12:20:00,38.74,38.78,38.74,38.78,10305.0,35.3876,35.4242,35.3876,35.4242,10305.0
2019-07-22 12:25:00,38.79,38.79,38.77,38.77,9900.0,35.4333,35.4333,35.415,35.415,9900.0
2019-07-22 12:30:00,38.78,38.78,38.77,38.77,34220.0,35.4242,35.4242,35.415,35.415,34220.0
2019-07-22 12:35:00,38.78,38.8,38.78,38.78,16540.0,35.4242,35.4425,35.4242,35.4242,16540.0
2019-07-22 12:40:00,38.76,38.79,38.75,38.79,18240.0,35.4059,35.4333,35.3968,35.4333,18240.0
2019-07-22 12:45:00,38.79,38.8,38.77,38.78,19185.0,35.4333,35.4425,35.415,35.4242,19185.0
2019-07-22 12:50:00,38.79,38.8,38.79,38.8,22090.0,35.4333,35.4425,35.4333,35.4425,22090.0
2019-07-22 12:55:00,38.79,38.83,38.79,38.82,38285.0,35.4333,35.4699,35.4333,35.4607,38285.0
2019-07-22 13:00:00,38.82,38.83,38.8,38.8,14925.0,35.4607,35.4699,35.4425,35.4425,14925.0
2019-07-22 13:05:00,38.79,38.82,38.79,38.81,8700.0,35.4333,35.4607,35.4333,35.4516,8700.0
2019-07-22 13:10:00,38.81,38.82,38.81,38.81,40115.0,35.4516,35.4607,35.4516,35.4516,40115.0
2019-07-22 13:15:00,38.81,38.81,38.8,38.81,14925.0,35.4516,35.4516,35.4425,35.4516,14925.0
2019-07-22 13:20:00,38.8,38.81,38.78,38.78,20055.0,35.4425,35.4516,35.4242,35.4242,20055.0
2019-07-22 13:25:00,38.79,38.79,38.76,38.77,6140.0,35.4333,35.4333,35.4059,35.415,6140.0
2019-07-22 13:30:00,38.77,38.79,38.77,38.78,36235.0,35.415,35.4333,35.415,35.4242,36235.0
2019-07-22 13:35:00,38.78,38.79,38.77,38.78,14515.0,35.4242,35.4333,35.415,35.4242,14515.0
2019-07-22 13:40:00,38.78,38.79,38.78,38.78,12555.0,35.4242,35.4333,35.4242,35.4242,12555.0
2019-07-22 13:45:00,38.78,38.79,38.77,38.77,4900.0,35.4242,35.4333,35.415,35.415,4900.0
2019-07-22 13:50:00,38.77,38.77,38.75,38.76,17595.0,35.415,35.415,35.3968,35.4059,17595.0
2019-07-22 13:55:00,38.77,38.77,38.76,38.77,27460.0,35.415,35.415,35.4059,35.415,27460.0
2019-07-22 14:00:00,38.76,38.77,38.76,38.76,5850.0,35.4059,35.415,35.4059,35.4059,5850.0
2019-07-22 14:05:00,38.77,38.77,38.73,38.73,27090.0,35.415,35.415,35.3785,35.3785,27090.0
2019-07-22 14:10:00,38.73,38.76,38.73,38.74,15220.0,35.3785,35.4059,35.3785,35.3876,15220.0
2019-07-22 14:15:00,38.74,38.77,38.74,38.75,19805.0,35.3876,35.415,35.3876,35.3968,19805.0
2019-07-22 14:20:00,38.75,38.76,38.74,38.74,30870.0,35.3968,35.4059,35.3876,35.3876,30870.0
2019-07-22 14:25:00,38.74,38.74,38.73,38.73,14505.0,35.3876,35.3876,35.3785,35.3785,14505.0
2019-07-22 14:30:00,38.73,38.73,38.71,38.73,16805.0,35.3785,35.3785,35.3602,35.3785,16805.0
2019-07-22 14:35:00,38.72,38.72,38.7,38.7,8800.0,35.3694,35.3694,35.3511,35.3511,8800.0
2019-07-22 14:40:00,38.71,38.71,38.68,38.69,17520.0,35.3602,35.3602,35.3328,35.342,17520.0
2019-07-22 14:45:00,38.69,38.69,38.68,38.68,18690.0,35.342,35.342,35.3328,35.3328,18690.0
2019-07-22 14:50:00,38.69,38.69,38.66,38.67,48370.0,35.342,35.342,35.3146,35.3237,48370.0
2019-07-22 14:55:00,38.67,38.68,38.66,38.67,26800.0,35.3237,35.3328,35.3146,35.3237,26800.0
2019-07-22 15:00:00,38.67,38.75,38.67,38.72,56645.0,35.3237,35.3968,35.3237,35.3694,56645.0
2019-07-22 15:05:00,38.73,38.73,38.7,38.7,18105.0,35.3785,35.3785,35.3511,35.3511,18105.0
2019-07-22 15:10:00,38.7,38.7,38.68,38.68,22920.0,35.3511,35.3511,35.3328,35.3328,22920.0
2019-07-22 15:15:00,38.68,38.7,38.67,38.67,16920.0,35.3328,35.3511,35.3237,35.3237,16920.0
2019-07-22 15:20:00,38.67,38.68,38.64,38.65,20530.0,35.3237,35.3328,35.2963,35.3054,20530.0
2019-07-22 15:25:00,38.67,38.71,38.67,38.7,11175.0,35.3237,35.3602,35.3237,35.3511,11175.0
2019-07-22 15:30:00,38.7,38.7,38.65,38.66,15180.0,35.3511,35.3511,35.3054,35.3146,15180.0
2019-07-22 15:35:00,38.66,38.66,38.64,38.65,17305.0,35.3146,35.3146,35.2963,35.3054,17305.0
2019-07-22 15:40:00,38.65,38.66,38.65,38.66,11950.0,35.3054,35.3146,35.3054,35.3146,11950.0
2019-07-22 15:45:00,38.65,38.67,38.65,38.66,31220.0,35.3054,35.3237,35.3054,35.3146,31220.0
2019-07-22 15:50:00,38.67,38.68,38.66,38.67,62585.0,35.3237,35.3328,35.3146,35.3237,62585.0
2019-07-22 15:55:00,38.67,38.67,38.65,38.67,201620.0,35.3237,35.3237,35.3054,35.3237,201620.0
2019-07-23 09:30:00,38.82,38.86,38.77,38.85,176830.0,35.4607,35.4973,35.415,35.4881,176830.0
2019-07-23 09:35:00,38.84,38.87,38.8,38.83,68520.0,35.479,35.5064,35.4425,35.4699,68520.0
2019-07-23 09:40:00,38.84,38.91,38.84,38.9,62940.0,35.479,35.5429,35.479,35.5338,62940.0
2019-07-23 09:45:00,38.9,38.9,38.83,38.88,60725.0,35.5338,35.5338,35.4699,35.5155,60725.0
2019-07-23 09:50:00,38.87,38.95,38.86,38.91,100325.0,35.5064,35.5795,35.4973,35.5429,100325.0
2019-07-23 09:55:00,38.92,38.92,38.89,38.89,12495.0,35.5521,35.5521,35.5247,35.5247,12495.0
2019-07-23 10:00:00,38.88,38.91,38.85,38.9,74575.0,35.5155,35.5429,35.4881,35.5338,74575.0
2019-07-23 10:05:00,38.9,38.9,38.85,38.85,10865.0,35.5338,35.5338,35.4881,35.4881,10865.0
2019-07-23 10:10:00,38.84,38.87,38.84,38.85,3500.0,35.479,35.5064,35.479,35.4881,3500.0
2019-07-23 10:15:00,38.86,38.86,38.82,38.82,12040.0,35.4973,35.4973,35.4607,35.4607,12040.0
2019-07-23 10:20:00,38.82,38.82,38.78,38.82,44360.0,35.4607,35.4607,35.4242,35.4607,44360.0
2019-07-23 10:25:00,38.82,38.83,38.8,38.81,11405.0,35.4607,35.4699,35.4425,35.4516,11405.0
2019-07-23 10:30:00,38.83,38.86,38.83,38.85,14240.0,35.4699,35.4973,35.4699,35.4881,14240.0
2019-07-23 10:35:00,38.85,38.87,38.82,38.85,577070.0,35.4881,35.5064,35.4607,35.4881,577070.0
2019-07-23 10:40:00,38.84,38.87,38.84,38.86,38345.0,35.479,35.5064,35.479,35.4973,38345.0
2019-07-23 10:45:00,38.85,38.86,38.85,38.85,132620.0,35.4881,35.4973,35.4881,35.4881,132620.0
2019-07-23 10:50:00,38.85,38.85,38.82,38.83,437495.0,35.4881,35.4881,35.4607,35.4699,437495.0
2019-07-23 10:55:00,38.82,38.84,38.8,38.81,22190.0,35.4607,35.479,35.4425,35.4516,22190.0
2019-07-23 11:00:00,38.8,38.8,38.76,38.76,12160.0,35.4425,35.4425,35.4059,35.4059,12160.0
2019-07-23 11:05:00,38.75,38.76,38.73,38.76,28020.0,35.3968,35.4059,35.3785,35.4059,28020.0
2019-07-23 11:10:00,38.77,38.78,38.76,38.78,11520.0,35.415,35.4242,35.4059,35.4242,11520.0
2019-07-23 11:15:00,38.78,38.82,38.78,38.81,5890.0,35.4242,35.4607,35.4242,35.4516,5890.0
2019-07-23 11:20:00,38.82,38.85,38.81,38.85,37160.0,35.4607,35.4881,35.4516,35.4881,37160.0
2019-07-23 11:25:00,38.84,38.85,38.81,38.82,31250.0,35.479,35.4881,35.4516,35.4607,31250.0
2019-07-23 11:30:00,38.8,38.8,38.77,38.78,3890.0,35.4425,35.4425,35.415,35.4242,3890.0
2019-07-23 11:35:00,38.77,38.81,38.77,38.81,32290.0,35.415,35.4516,35.415,35.4516,32290.0
2019-07-23 11:40:00,38.8,38.8,38.78,38.8,14450.0,35.4425,35.4425,35.4242,35.4425,14450.0
2019-07-23 11:45:00,38.78,38.79,38.78,38.79,4980.0,35.4242,35.4333,35.4242,35.4333,4980.0
2019-07-23 11:50:00,38.79,38.84,38.79,38.84,69415.0,35.4333,35.479,35.4333,35.479,69415.0
2019-07-23 11:55:00,38.83,38.85,38.81,38.84,12305.0,35.4699,35.4881,35.4516,35.479,12305.0
2019-07-23 12:00:00,38.84,38.85,38.84,38.85,30045.0,35.479,35.4881,35.479,35.4881,30045.0
2019-07-23 12:05:00,38.85,38.86,38.84,38.86,15395.0,35.4881,35.4973,35.479,35.4973,15395.0
2019-07-23 12:10:00,38.86,38.89,38.86,38.89,34875.0,35.4973,35.5247,35.4973,35.5247,34875.0
2019-07-23 12:15:00,38.89,38.9,38.87,38.9,38245.0,35.5247,35.5338,35.5064,35.5338,38245.0
2019-07-23 12:20:00,38.9,38.91,38.9,38.91,11315.0,35.5338,35.5429,35.5338,35.5429,11315.0
2019-07-23 12:25:00,38.91,38.91,38.88,38.88,16420.0,35.5429,35.5429,35.5155,35.5155,16420.0
2019-07-23 12:30:00,38.89,38.92,38.88,38.91,11880.0,35.5247,35.5521,35.5155,35.5429,11880.0
2019-07-23 12:35:00,38.92,38.93,38.91,38.92,56785.0,35.5521,35.5612,35.5429,35.5521,56785.0
2019-07-23 12:40:00,38.91,38.92,38.91,38.92,21390.0,35.5429,35.5521,35.5429,35.5521,21390.0
2019-07-23 12:45:00,38.92,38.93,38.91,38.92,11750.0,35.5521,35.5612,35.5429,35.5521,11750.0
2019-07-23 12:50:00,38.93,38.93,38.91,38.91,20045.0,35.5612,35.5612,35.5429,35.5429,20045.0
2019-07-23 12:55:00,38.93,38.93,38.93,38.93,10215.0,35.5612,35.5612,35.5612,35.5612,10215.0
2019-07-23 13:00:00,38.93,38.93,38.92,38.92,12585.0,35.5612,35.5612,35.5521,35.5521,12585.0
2019-07-23 13:05:00,38.92,38.92,38.91,38.91,14985.0,35.5521,35.5521,35.5429,35.5429,14985.0
2019-07-23 13:10:00,38.91,38.92,38.9,38.9,62710.0,35.5429,35.5521,35.5338,35.5338,62710.0
2019-07-23 13:15:00,38.9,38.91,38.89,38.91,18765.0,35.5338,35.5429,35.5247,35.5429,18765.0
2019-07-23 13:20:00,38.91,38.92,38.91,38.92,7550.0,35.5429,35.5521,35.5429,35.5521,7550.0
2019-07-23 13:25:00,38.92,38.92,38.89,38.89,13070.0,35.5521,35.5521,35.5247,35.5247,13070.0
2019-07-23 13:30:00,38.9,38.91,38.89,38.89,85670.0,35.5338,35.5429,35.5247,35.5247,85670.0
2019-07-23 13:35:00,38.89,38.9,38.88,38.89,22080.0,35.5247,35.5338,35.5155,35.5247,22080.0
2019-07-23 13:40:00,38.88,38.99,38.88,38.97,140985.0,35.5155,35.616,35.5155,35.5977,140985.0
2019-07-23 13:45:00,38.98,38.98,38.94,38.95,59685.0,35.6069,35.6069,35.5703,35.5795,59685.0
2019-07-23 13:50:00,38.95,38.95,38.94,38.95,20115.0,35.5795,35.5795,35.5703,35.5795,20115.0
2019-07-23 13:55:00,38.95,39.0,38.95,38.99,79445.0,35.5795,35.6251,35.5795,35.616,79445.0
2019-07-23 14:00:00,38.99,39.0,38.97,38.99,28180.0,35.616,35.6251,35.5977,35.616,28180.0
2019-07-23 14:05:00,38.98,38.99,38.96,38.96,35610.0,35.6069,35.616,35.5886,35.5886,35610.0
2019-07-23 14:10:00,38.97,38.98,38.96,38.97,21495.0,35.5977,35.6069,35.5886,35.5977,21495.0
2019-07-23 14:15:00,38.98,38.99,38.97,38.99,20560.0,35.6069,35.616,35.5977,35.616,20560.0
2019-07-23 14:20:00,38.98,38.99,38.98,38.98,13965.0,35.6069,35.616,35.6069,35.6069,13965.0
2019-07-23 14:25:00,38.98,38.98,38.95,38.96,85570.0,35.6069,35.6069,35.5795,35.5886,85570.0
2019-07-23 14:30:00,38.97,38.99,38.97,38.97,34170.0,35.5977,35.616,35.5977,35.5977,34170.0
2019-07-23 14:35:00,38.98,38.99,38.97,38.99,7375.0,35.6069,35.616,35.5977,35.616,7375.0
2019-07-23 14:40:00,38.98,39.01,38.98,39.01,23350.0,35.6069,35.6343,35.6069,35.6343,23350.0
2019-07-23 14:45:00,39.01,39.02,39.0,39.02,38690.0,35.6343,35.6434,35.6251,35.6434,38690.0
2019-07-23 14:50:00,39.02,39.03,39.01,39.02,46145.0,35.6434,35.6525,35.6343,35.6434,46145.0
2019-07-23 14:55:00,39.03,39.04,39.02,39.04,18995.0,35.6525,35.6617,35.6434,35.6617,18995.0
2019-07-23 15:00:00,39.03,39.04,39.01,39.02,34335.0,35.6525,35.6617,35.6343,35.6434,34335.0
2019-07-23 15:05:00,39.02,39.05,39.02,39.05,23165.0,35.6434,35.6708,35.6434,35.6708,23165.0
2019-07-23 15:10:00,39.05,39.05,39.04,39.04,11845.0,35.6708,35.6708,35.6617,35.6617,11845.0
2019-07-23 15:15:00,39.04,39.05,39.02,39.04,23825.0,35.6617,35.6708,35.6434,35.6617,23825.0
2019-07-23 15:20:00,39.03,39.05,39.03,39.04,26020.0,35.6525,35.6708,35.6525,35.6617,26020.0
2019-07-23 15:25:00,39.04,39.05,39.03,39.03,6870.0,35.6617,35.6708,35.6525,35.6525,6870.0
2019-07-23 15:30:00,39.04,39.07,39.04,39.07,44260.0,35.6617,35.6891,35.6617,35.6891,44260.0
2019-07-23 15:35:00,39.07,39.07,39.05,39.06,69305.0,35.6891,35.6891,35.6708,35.68,69305.0
2019-07-23 15:40:00,39.06,39.07,39.05,39.05,64465.0,35.68,35.6891,35.6708,35.6708,64465.0
2019-07-23 15:45:00,39.05,39.06,39.04,39.06,42645.0,35.6708,35.68,35.6617,35.68,42645.0
2019-07-23 15:50:00,39.05,39.07,39.05,39.07,65710.0,35.6708,35.6891,35.6708,35.6891,65710.0
2019-07-23 15:55:00,39.08,39.09,39.06,39.08,104105.0,35.6982,35.7074,35.68,35.6982,104105.0
2019-07-24 09:30:00,39.02,39.13,39.0,39.12,78095.0,35.6434,35.7439,35.6251,35.7348,78095.0
2019-07-24 09:35:00,39.12,39.24,39.12,39.22,52885.0,35.7348,35.8444,35.7348,35.8261,52885.0
2019-07-24 09:40:00,39.23,39.25,39.23,39.24,21360.0,35.8352,35.8535,35.8352,35.8444,21360.0
2019-07-24 09:45:00,39.24,39.32,39.24,39.31,27225.0,35.8444,35.9175,35.8444,35.9083,27225.0
2019-07-24 09:50:00,39.31,39.33,39.29,39.31,57975.0,35.9083,35.9266,35.89,35.9083,57975.0
2019-07-24 09:55:00,39.3,39.31,39.22,39.24,38705.0,35.8992,35.9083,35.8261,35.8444,38705.0
2019-07-24 10:00:00,39.24,39.26,39.24,39.25,14690.0,35.8444,35.8626,35.8444,35.8535,14690.0
2019-07-24 10:05:00,39.27,39.29,39.26,39.29,9120.0,35.8718,35.89,35.8626,35.89,9120.0
2019-07-24 10:10:00,39.29,39.3,39.29,39.29,20965.0,35.89,35.8992,35.89,35.89,20965.0
2019-07-24 10:15:00,39.28,39.3,39.24,39.29,18320.0,35.8809,35.8992,35.8444,35.89,18320.0
2019-07-24 10:20:00,39.27,39.3,39.27,39.28,20895.0,35.8718,35.8992,35.8718,35.8809,20895.0
2019-07-24 10:25:00,39.27,39.29,39.27,39.28,14030.0,35.8718,35.89,35.8718,35.8809,14030.0
2019-07-24 10:30:00,39.29,39.33,39.29,39.31,82445.0,35.89,35.9266,35.89,35.9083,82445.0
2019-07-24 10:35:00,39.31,39.34,39.31,39.32,15990.0,35.9083,35.9357,35.9083,35.9175,15990.0
2019-07-24 10:40:00,39.34,39.35,39.33,39.34,47525.0,35.9357,35.9449,35.9266,35.9357,47525.0
2019-07-24 10:45:00,39.35,39.35,39.32,39.32,38625.0,35.9449,35.9449,35.9175,35.9175,38625.0
2019-07-24 10:50:00,39.31,39.32,39.29,39.32,45690.0,35.9083,35.9175,35.89,35.9175,45690.0
2019-07-24 10:55:00,39.31,39.35,39.3,39.35,16990.0,35.9083,35.9449,35.8992,35.9449,16990.0
2019-07-24 11:00:00,39.35,39.36,39.3,39.3,15705.0,35.9449,35.954,35.8992,35.8992,15705.0
2019-07-24 11:05:00,39.3,39.35,39.29,39.34,106000.0,35.8992,35.9449,35.89,35.9357,106000.0
2019-07-24 11:10:00,39.33,39.33,39.26,39.28,33625.0,35.9266,35.9266,35.8626,35.8809,33625.0
2019-07-24 11:15:00,39.29,39.3,39.28,39.29,67530.0,35.89,35.8992,35.8809,35.89,67530.0
2019-07-24 11:20:00,39.29,39.3,39.25,39.25,13455.0,35.89,35.8992,35.8535,35.8535,13455.0
2019-07-24 11:25:00,39.26,39.29,39.25,39.28,25120.0,35.8626,35.89,35.8535,35.8809,25120.0
2019-07-24 11:30:00,39.28,39.29,39.25,39.26,21205.0,35.8809,35.89,35.8535,35.8626,21205.0
2019-07-24 11:35:00,39.25,39.31,39.25,39.31,29850.0,35.8535,35.9083,35.8535,35.9083,29850.0
2019-07-24 11:40:00,39.3,39.33,39.28,39.28,30485.0,35.8992,35.9266,35.8809,35.8809,30485.0
2019-07-24 11:45:00,39.31,39.31,39.3,39.31,12400.0,35.9083,35.9083,35.8992,35.9083,12400.0
2019-07-24 11:50:00,39.31,39.32,39.29,39.3,17505.0,35.9083,35.9175,35.89,35.8992,17505.0
2019-07-24 11:55:00,39.31,39.31,39.28,39.29,23170.0,35.9083,35.9083,35.8809,35.89,23170.0
2019-07-24 12:00:00,39.29,39.3,39.29,39.3,8570.0,35.89,35.8992,35.89,35.8992,8570.0
2019-07-24 12:05:00,39.3,39.31,39.3,39.31,10125.0,35.8992,35.9083,35.8992,35.9083,10125.0
2019-07-24 12:10:00,39.31,39.32,39.31,39.31,17750.0,35.9083,35.9175,35.9083,35.9083,17750.0
2019-07-24 12:15:00,39.32,39.34,39.32,39.34,22595.0,35.9175,35.9357,35.9175,35.9357,22595.0
2019-07-24 12:20:00,39.34,39.38,39.33,39.38,13585.0,35.9357,35.9723,35.9266,35.9723,13585.0
2019-07-24 12:25:00,39.38,39.41,39.37,39.4,42660.0,35.9723,35.9997,35.9631,35.9905,42660.0
2019-07-24 12:30:00,39.39,39.44,39.39,39.43,73805.0,35.9814,36.0271,35.9814,36.0179,73805.0
2019-07-24 12:35:00,39.42,39.42,39.41,39.42,8210.0,36.0088,36.0088,35.9997,36.0088,8210.0
2019-07-24 12:40:00,39.43,39.46,39.42,39.45,80165.0,36.0179,36.0453,36.0088,36.0362,80165.0
2019-07-24 12:45:00,39.45,39.48,39.45,39.48,116670.0,36.0362,36.0636,36.0362,36.0636,116670.0
2019-07-24 12:50:00,39.48,39.49,39.47,39.49,50110.0,36.0636,36.0727,36.0545,36.0727,50110.0
2019-07-24 12:55:00,39.5,39.5,39.48,39.49,109650.0,36.0819,36.0819,36.0636,36.0727,109650.0
2019-07-24 13:00:00,39.5,39.51,39.48,39.5,143510.0,36.0819,36.091,36.0636,36.0819,143510.0
2019-07-24 13:05:00,39.5,39.51,39.49,39.5,131015.0,36.0819,36.091,36.0727,36.0819,131015.0
2019-07-24 13:10:00,39.5,39.5,39.49,39.5,32555.0,36.0819,36.0819,36.0727,36.0819,32555.0
2019-07-24 13:15:00,39.49,39.5,39.47,39.48,18865.0,36.0727,36.0819,36.0545,36.0636,18865.0
2019-07-24 13:20:00,39.48,39.51,39.48,39.5,39105.0,36.0636,36.091,36.0636,36.0819,39105.0
2019-07-24 13:25:00,39.5,39.5,39.49,39.5,17375.0,36.0819,36.0819,36.0727,36.0819,17375.0
2019-07-24 13:30:00,39.5,39.52,39.5,39.51,28940.0,36.0819,36.1001,36.0819,36.091,28940.0
2019-07-24 13:35:00,39.52,39.54,39.52,39.52,23535.0,36.1001,36.1184,36.1001,36.1001,23535.0
2019-07-24 13:40:00,39.53,39.54,39.52,39.53,46140.0,36.1093,36.1184,36.1001,36.1093,46140.0
2019-07-24 13:45:00,39.53,39.54,39.51,39.53,50520.0,36.1093,36.1184,36.091,36.1093,50520.0
2019-07-24 13:50:00,39.52,39.53,39.51,39.53,33695.0,36.1001,36.1093,36.091,36.1093,33695.0
2019-07-24 13:55:00,39.53,39.54,39.53,39.53,45640.0,36.1093,36.1184,36.1093,36.1093,45640.0
2019-07-24 14:00:00,39.53,39.56,39.53,39.56,28980.0,36.1093,36.1367,36.1093,36.1367,28980.0
2019-07-24 14:05:00,39.56,39.56,39.51,39.51,24700.0,36.1367,36.1367,36.091,36.091,24700.0
2019-07-24 14:10:00,39.51,39.53,39.51,39.52,65060.0,36.091,36.1093,36.091,36.1001,65060.0
2019-07-24 14:15:00,39.52,39.57,39.52,39.57,49025.0,36.1001,36.1458,36.1001,36.1458,49025.0
2019-07-24 14:20:00,39.56,39.56,39.55,39.56,36340.0,36.1367,36.1367,36.1276,36.1367,36340.0
2019-07-24 14:25:00,39.55,39.57,39.55,39.56,38790.0,36.1276,36.1458,36.1276,36.1367,38790.0
2019-07-24 14:30:00,39.56,39.57,39.56,39.56,103020.0,36.1367,36.1458,36.1367,36.1367,103020.0
2019-07-24 14:35:00,39.55,39.56,39.54,39.55,126100.0,36.1276,36.1367,36.1184,36.1276,126100.0
2019-07-24 14:40:00,39.55,39.56,39.54,39.56,56400.0,36.1276,36.1367,36.1184,36.1367,56400.0
2019-07-24 14:45:00,39.56,39.56,39.54,39.56,103640.0,36.1367,36.1367,36.1184,36.1367,103640.0
2019-07-24 14:50:00,39.56,39.57,39.55,39.56,58425.0,36.1367,36.1458,36.1276,36.1367,58425.0
2019-07-24 14:55:00,39.56,39.59,39.56,39.59,255600.0,36.1367,36.1641,36.1367,36.1641,255600.0
2019-07-24 15:00:00,39.59,39.59,39.56,39.58,42345.0,36.1641,36.1641,36.1367,36.155,42345.0
2019-07-24 15:05:00,39.57,39.58,39.56,39.57,42765.0,36.1458,36.155,36.1367,36.1458,42765.0
2019-07-24 15:10:00,39.57,39.62,39.57,39.6,63175.0,36.1458,36.1915,36.1458,36.1732,63175.0
2019-07-24 15:15:00,39.61,39.61,39.6,39.61,43355.0,36.1824,36.1824,36.1732,36.1824,43355.0
2019-07-24 15:20:00,39.61,39.63,39.61,39.63,33360.0,36.1824,36.2006,36.1824,36.2006,33360.0
2019-07-24 15:25:00,39.62,39.65,39.62,39.64,100170.0,36.1915,36.2189,36.1915,36.2098,100170.0
2019-07-24 15:30:00,39.64,39.65,39.63,39.65,92175.0,36.2098,36.2189,36.2006,36.2189,92175.0
2019-07-24 15:35:00,39.64,39.65,39.62,39.65,85360.0,36.2098,36.2189,36.1915,36.2189,85360.0
2019-07-24 15:40:00,39.65,39.66,39.64,39.65,64065.0,36.2189,36.228,36.2098,36.2189,64065.0
2019-07-24 15:45:00,39.65,39.66,39.65,39.65,75460.0,36.2189,36.228,36.2189,36.2189,75460.0
2019-07-24 15:50:00,39.65,39.66,39.64,39.64,71195.0,36.2189,36.228,36.2098,36.2098,71195.0
2019-07-24 15:55:00,39.64,39.65,39.6,39.64,373605.0,36.2098,36.2189,36.1732,36.2098,373605.0
2019-07-25 09:30:00,39.6,39.6,39.48,39.51,114605.0,36.1732,36.1732,36.0636,36.091,114605.0
2019-07-25 09:35:00,39.52,39.56,39.49,39.54,69520.0,36.1001,36.1367,36.0727,36.1184,69520.0
2019-07-25 09:40:00,39.56,39.57,39.46,39.46,31050.0,36.1367,36.1458,36.0453,36.0453,31050.0
2019-07-25 09:45:00,39.47,39.48,39.43,39.45,38075.0,36.0545,36.0636,36.0179,36.0362,38075.0
2019-07-25 09:50:00,39.44,39.44,39.37,39.38,41930.0,36.0271,36.0271,35.9631,35.9723,41930.0
2019-07-25 09:55:00,39.39,39.46,39.39,39.45,26950.0,35.9814,36.0453,35.9814,36.0362,26950.0
2019-07-25 10:00:00,39.45,39.5,39.44,39.5,15755.0,36.0362,36.0819,36.0271,36.0819,15755.0
2019-07-25 10:05:00,39.5,39.51,39.46,39.47,26595.0,36.0819,36.091,36.0453,36.0545,26595.0
2019-07-25 10:10:00,39.48,39.48,39.44,39.44,25470.0,36.0636,36.0636,36.0271,36.0271,25470.0
2019-07-25 10:15:00,39.44,39.48,39.42,39.48,8125.0,36.0271,36.0636,36.0088,36.0636,8125.0
2019-07-25 10:20:00,39.5,39.5,39.44,39.44,26785.0,36.0819,36.0819,36.0271,36.0271,26785.0
2019-07-25 10:25:00,39.42,39.46,39.42,39.46,6145.0,36.0088,36.0453,36.0088,36.0453,6145.0
2019-07-25 10:30:00,39.46,39.46,39.45,39.45,12865.0,36.0453,36.0453,36.0362,36.0362,12865.0
2019-07-25 10:35:00,39.47,39.5,39.47,39.5,8915.0,36.0545,36.0819,36.0545,36.0819,8915.0
2019-07-25 10:40:00,39.5,39.5,39.46,39.49,17370.0,36.0819,36.0819,36.0453,36.0727,17370.0
2019-07-25 10:45:00,39.49,39.49,39.48,39.48,13240.0,36.0727,36.0727,36.0636,36.0636,13240.0
2019-07-25 10:50:00,39.48,39.5,39.45,39.49,45180.0,36.0636,36.0819,36.0362,36.0727,45180.0
2019-07-25 10:55:00,39.49,39.5,39.47,39.47,14555.0,36.0727,36.0819,36.0545,36.0545,14555.0
2019-07-25 11:00:00,39.47,39.48,39.46,39.48,20365.0,36.0545,36.0636,36.0453,36.0636,20365.0
2019-07-25 11:05:00,39.46,39.52,39.46,39.51,53650.0,36.0453,36.1001,36.0453,36.091,53650.0
2019-07-25 11:10:00,39.52,39.52,39.5,39.52,38205.0,36.1001,36.1001,36.0819,36.1001,38205.0
2019-07-25 11:15:00,39.52,39.52,39.49,39.5,9750.0,36.1001,36.1001,36.0727,36.0819,9750.0
2019-07-25 11:20:00,39.46,39.47,39.46,39.46,5605.0,36.0453,36.0545,36.0453,36.0453,5605.0
2019-07-25 11:25:00,39.44,39.45,39.43,39.43,2435.0,36.0271,36.0362,36.0179,36.0179,2435.0
2019-07-25 11:30:00,39.41,39.43,39.4,39.4,19335.0,35.9997,36.0179,35.9905,35.9905,19335.0
2019-07-25 11:35:00,39.41,39.41,39.4,39.41,13820.0,35.9997,35.9997,35.9905,35.9997,13820.0
2019-07-25 11:40:00,39.41,39.43,39.41,39.41,34635.0,35.9997,36.0179,35.9997,35.9997,34635.0
2019-07-25 11:45:00,39.42,39.42,39.37,39.37,53185.0,36.0088,36.0088,35.9631,35.9631,53185.0
2019-07-25 11:50:00,39.37,39.38,39.35,39.36,32460.0,35.9631,35.9723,35.9449,35.954,32460.0
2019-07-25 11:55:00,39.36,39.39,39.36,39.39,12280.0,35.954,35.9814,35.954,35.9814,12280.0
2019-07-25 12:00:00,39.38,39.39,39.35,39.36,40220.0,35.9723,35.9814,35.9449,35.954,40220.0
2019-07-25 12:05:00,39.34,39.37,39.34,39.36,20510.0,35.9357,35.9631,35.9357,35.954,20510.0
2019-07-25 12:10:00,39.35,39.35,39.32,39.34,32410.0,35.9449,35.9449,35.9175,35.9357,32410.0
2019-07-25 12:15:00,39.34,39.37,39.33,39.37,71430.0,35.9357,35.9631,35.9266,35.9631,71430.0
2019-07-25 12:20:00,39.38,39.4,39.37,39.39,56330.0,35.9723,35.9905,35.9631,35.9814,56330.0
2019-07-25 12:25:00,39.39,39.4,39.39,39.39,6565.0,35.9814,35.9905,35.9814,35.9814,6565.0
2019-07-25 12:30:00,39.39,39.39,39.37,39.37,7680.0,35.9814,35.9814,35.9631,35.9631,7680.0
2019-07-25 12:35:00,39.34,39.36,39.29,39.29,40945.0,35.9357,35.954,35.89,35.89,40945.0
2019-07-25 12:40:00,39.28,39.28,39.21,39.23,154645.0,35.8809,35.8809,35.817,35.8352,154645.0
2019-07-25 12:45:00,39.22,39.27,39.21,39.27,171245.0,35.8261,35.8718,35.817,35.8718,171245.0
2019-07-25 12:50:00,39.27,39.27,39.25,39.27,32155.0,35.8718,35.8718,35.8535,35.8718,32155.0
2019-07-25 12:55:00,39.27,39.29,39.27,39.29,8230.0,35.8718,35.89,35.8718,35.89,8230.0
2019-07-25 13:00:00,39.28,39.28,39.23,39.23,30150.0,35.8809,35.8809,35.8352,35.8352,30150.0
2019-07-25 13:05:00,39.24,39.28,39.24,39.28,18420.0,35.8444,35.8809,35.8444,35.8809,18420.0
2019-07-25 13:10:00,39.26,39.26,39.24,39.24,39315.0,35.8626,35.8626,35.8444,35.8444,39315.0
2019-07-25 13:15:00,39.24,39.27,39.24,39.25,33690.0,35.8444,35.8718,35.8444,35.8535,33690.0
2019-07-25 13:20:00,39.25,39.25,39.22,39.24,43315.0,35.8535,35.8535,35.8261,35.8444,43315.0
2019-07-25 13:25:00,39.23,39.27,39.22,39.27,47760.0,35.8352,35.8718,35.8261,35.8718,47760.0
2019-07-25 13:30:00,39.27,39.29,39.26,39.28,49665.0,35.8718,35.89,35.8626,35.8809,49665.0
2019-07-25 13:35:00,39.29,39.3,39.27,39.3,10185.0,35.89,35.8992,35.8718,35.8992,10185.0
2019-07-25 13:40:00,39.3,39.32,39.29,39.32,11025.0,35.8992,35.9175,35.89,35.9175,11025.0
2019-07-25 13:45:00,39.3,39.31,39.3,39.3,13255.0,35.8992,35.9083,35.8992,35.8992,13255.0
2019-07-25 13:50:00,39.3,39.3,39.26,39.26,386430.0,35.8992,35.8992,35.8626,35.8626,386430.0
2019-07-25 13:55:00,39.26,39.28,39.25,39.25,35475.0,35.8626,35.8809,35.8535,35.8535,35475.0
2019-07-25 14:00:00,39.25,39.28,39.25,39.27,9115.0,35.8535,35.8809,35.8535,35.8718,9115.0
2019-07-25 14:05:00,39.26,39.29,39.26,39.28,32575.0,35.8626,35.89,35.8626,35.8809,32575.0
2019-07-25 14:10:00,39.28,39.32,39.28,39.32,27050.0,35.8809,35.9175,35.8809,35.9175,27050.0
2019-07-25 14:15:00,39.32,39.32,39.29,39.31,24895.0,35.9175,35.9175,35.89,35.9083,24895.0
2019-07-25 14:20:00,39.3,39.32,39.3,39.3,44455.0,35.8992,35.9175,35.8992,35.8992,44455.0
2019-07-25 14:25:00,39.32,39.32,39.29,39.31,7495.0,35.9175,35.9175,35.89,35.9083,7495.0
2019-07-25 14:30:00,39.29,39.31,39.29,39.29,12415.0,35.89,35.9083,35.89,35.89,12415.0
2019-07-25 14:35:00,39.29,39.29,39.28,39.28,15930.0,35.89,35.89,35.8809,35.8809,15930.0
2019-07-25 14:40:00,39.26,39.28,39.26,39.28,15470.0,35.8626,35.8809,35.8626,35.8809,15470.0
2019-07-25 14:45:00,39.28,39.28,39.24,39.25,29070.0,35.8809,35.8809,35.8444,35.8535,29070.0
2019-07-25 14:50:00,39.25,39.25,39.22,39.22,30250.0,35.8535,35.8535,35.8261,35.8261,30250.0
2019-07-25 14:55:00,39.23,39.26,39.23,39.24,20610.0,35.8352,35.8626,35.8352,35.8444,20610.0
2019-07-25 15:00:00,39.23,39.26,39.21,39.21,141295.0,35.8352,35.8626,35.817,35.817,141295.0
2019-07-25 15:05:00,39.21,39.22,39.19,39.22,19450.0,35.817,35.8261,35.7987,35.8261,19450.0
2019-07-25 15:10:00,39.21,39.22,39.2,39.2,32420.0,35.817,35.8261,35.8078,35.8078,32420.0
2019-07-25 15:15:00,39.21,39.23,39.2,39.22,11215.0,35.817,35.8352,35.8078,35.8261,11215.0
2019-07-25 15:20:00,39.23,39.25,39.22,39.24,32975.0,35.8352,35.8535,35.8261,35.8444,32975.0
2019-07-25 15:25:00,39.24,39.26,39.24,39.25,17065.0,35.8444,35.8626,35.8444,35.8535,17065.0
2019-07-25 15:30:00,39.27,39.28,39.26,39.27,21535.0,35.8718,35.8809,35.8626,35.8718,21535.0
2019-07-25 15:35:00,39.28,39.28,39.25,39.25,22495.0,35.8809,35.8809,35.8535,35.8535,22495.0
2019-07-25 15:40:00,39.25,39.27,39.25,39.25,24435.0,35.8535,35.8718,35.8535,35.8535,24435.0
2019-07-25 15:45:00,39.26,39.27,39.25,39.27,27195.0,35.8626,35.8718,35.8535,35.8718,27195.0
2019-07-25 15:50:00,39.27,39.29,39.26,39.28,39860.0,35.8718,35.89,35.8626,35.8809,39860.0
2019-07-25 15:55:00,39.28,39.28,39.23,39.25,289095.0,35.8809,35.8809,35.8352,35.8535,289095.0
2019-07-26 09:30:00,39.33,39.42,39.33,39.41,110715.0,35.9266,36.0088,35.9266,35.9997,110715.0
2019-07-26 09:35:00,39.43,39.43,39.34,39.35,31830.0,36.0179,36.0179,35.9357,35.9449,31830.0
2019-07-26 09:40:00,39.39,39.46,39.39,39.4,62300.0,35.9814,36.0453,35.9814,35.9905,62300.0
2019-07-26 09:45:00,39.39,39.42,39.35,39.41,42885.0,35.9814,36.0088,35.9449,35.9997,42885.0
2019-07-26 09:50:00,39.42,39.46,39.42,39.45,29575.0,36.0088,36.0453,36.0088,36.0362,29575.0
2019-07-26 09:55:00,39.45,39.45,39.43,39.44,10470.0,36.0362,36.0362,36.0179,36.0271,10470.0
2019-07-26 10:00:00,39.44,39.45,39.42,39.45,11310.0,36.0271,36.0362,36.0088,36.0362,11310.0
2019-07-26 10:05:00,39.43,39.45,39.42,39.44,16850.0,36.0179,36.0362,36.0088,36.0271,16850.0
2019-07-26 10:10:00,39.45,39.48,39.43,39.43,19590.0,36.0362,36.0636,36.0179,36.0179,19590.0
2019-07-26 10:15:00,39.43,39.45,39.43,39.44,14620.0,36.0179,36.0362,36.0179,36.0271,14620.0
2019-07-26 10:20:00,39.46,39.46,39.45,39.46,9930.0,36.0453,36.0453,36.0362,36.0453,9930.0
2019-07-26 10:25:00,39.46,39.47,39.44,39.45,55095.0,36.0453,36.0545,36.0271,36.0362,55095.0
2019-07-26 10:30:00,39.45,39.48,39.42,39.48,31945.0,36.0362,36.0636,36.0088,36.0636,31945.0
2019-07-26 10:35:00,39.48,39.5,39.46,39.49,23630.0,36.0636,36.0819,36.0453,36.0727,23630.0
2019-07-26 10:40:00,39.49,39.49,39.47,39.47,17765.0,36.0727,36.0727,36.0545,36.0545,17765.0
2019-07-26 10:45:00,39.49,39.52,39.49,39.52,49170.0,36.0727,36.1001,36.0727,36.1001,49170.0
2019-07-26 10:50:00,39.53,39.54,39.53,39.54,61550.0,36.1093,36.1184,36.1093,36.1184,61550.0
2019-07-26 10:55:00,39.52,39.53,39.51,39.51,20145.0,36.1001,36.1093,36.091,36.091,20145.0
2019-07-26 11:00:00,39.5,39.54,39.5,39.54,27685.0,36.0819,36.1184,36.0819,36.1184,27685.0
2019-07-26 11:05:00,39.54,39.55,39.51,39.52,97810.0,36.1184,36.1276,36.091,36.1001,97810.0
2019-07-26 11:10:00,39.52,39.53,39.5,39.51,15015.0,36.1001,36.1093,36.0819,36.091,15015.0
2019-07-26 11:15:00,39.51,39.54,39.51,39.52,12630.0,36.091,36.1184,36.091,36.1001,12630.0
2019-07-26 11:20:00,39.53,39.55,39.52,39.55,37270.0,36.1093,36.1276,36.1001,36.1276,37270.0
2019-07-26 11:25:00,39.55,39.55,39.54,39.54,54455.0,36.1276,36.1276,36.1184,36.1184,54455.0
2019-07-26 11:30:00,39.55,39.55,39.51,39.53,18970.0,36.1276,36.1276,36.091,36.1093,18970.0
2019-07-26 11:35:00,39.53,39.56,39.53,39.55,61525.0,36.1093,36.1367,36.1093,36.1276,61525.0
2019-07-26 11:40:00,39.54,39.55,39.53,39.54,19085.0,36.1184,36.1276,36.1093,36.1184,19085.0
2019-07-26 11:45:00,39.54,39.55,39.53,39.53,23825.0,36.1184,36.1276,36.1093,36.1093,23825.0
2019-07-26 11:50:00,39.53,39.56,39.53,39.56,19085.0,36.1093,36.1367,36.1093,36.1367,19085.0
2019-07-26 11:55:00,39.56,39.57,39.56,39.56,20185.0,36.1367,36.1458,36.1367,36.1367,20185.0
2019-07-26 12:00:00,39.56,39.57,39.55,39.57,6925.0,36.1367,36.1458,36.1276,36.1458,6925.0
2019-07-26 12:05:00,39.56,39.56,39.55,39.56,28390.0,36.1367,36.1367,36.1276,36.1367,28390.0
2019-07-26 12:10:00,39.57,39.57,39.54,39.55,24920.0,36.1458,36.1458,36.1184,36.1276,24920.0
2019-07-26 12:15:00,39.54,39.54,39.51,39.51,25490.0,36.1184,36.1184,36.091,36.091,25490.0
2019-07-26 12:20:00,39.5,39.52,39.5,39.51,16995.0,36.0819,36.1001,36.0819,36.091,16995.0
2019-07-26 12:25:00,39.51,39.53,39.51,39.53,45920.0,36.091,36.1093,36.091,36.1093,45920.0
2019-07-26 12:30:00,39.53,39.54,39.52,39.53,13995.0,36.1093,36.1184,36.1001,36.1093,13995.0
2019-07-26 12:35:00,39.53,39.55,39.53,39.54,6795.0,36.1093,36.1276,36.1093,36.1184,6795.0
2019-07-26 12:40:00,39.54,39.55,39.53,39.55,9185.0,36.1184,36.1276,36.1093,36.1276,9185.0
2019-07-26 12:45:00,39.54,39.55,39.54,39.55,14520.0,36.1184,36.1276,36.1184,36.1276,14520.0
2019-07-26 12:50:00,39.56,39.56,39.54,39.54,7025.0,36.1367,36.1367,36.1184,36.1184,7025.0
2019-07-26 12:55:00,39.54,39.56,39.54,39.55,48650.0,36.1184,36.1367,36.1184,36.1276,48650.0
2019-07-26 13:00:00,39.54,39.55,39.54,39.54,8510.0,36.1184,36.1276,36.1184,36.1184,8510.0
2019-07-26 13:05:00,39.55,39.56,39.54,39.56,16180.0,36.1276,36.1367,36.1184,36.1367,16180.0
2019-07-26 13:10:00,39.56,39.57,39.56,39.57,10900.0,36.1367,36.1458,36.1367,36.1458,10900.0
2019-07-26 13:15:00,39.57,39.57,39.55,39.56,12530.0,36.1458,36.1458,36.1276,36.1367,12530.0
2019-07-26 13:20:00,39.57,39.57,39.56,39.56,14570.0,36.1458,36.1458,36.1367,36.1367,14570.0
2019-07-26 13:25:00,39.56,39.56,39.55,39.56,14060.0,36.1367,36.1367,36.1276,36.1367,14060.0
2019-07-26 13:30:00,39.55,39.57,39.55,39.56,10970.0,36.1276,36.1458,36.1276,36.1367,10970.0
2019-07-26 13:35:00,39.56,39.57,39.56,39.57,14175.0,36.1367,36.1458,36.1367,36.1458,14175.0
2019-07-26 13:40:00,39.57,39.57,39.56,39.56,12605.0,36.1458,36.1458,36.1367,36.1367,12605.0
2019-07-26 13:45:00,39.56,39.56,39.54,39.55,22255.0,36.1367,36.1367,36.1184,36.1276,22255.0
2019-07-26 13:50:00,39.55,39.57,39.55,39.57,11200.0,36.1276,36.1458,36.1276,36.1458,11200.0
2019-07-26 13:55:00,39.57,39.57,39.55,39.55,29780.0,36.1458,36.1458,36.1276,36.1276,29780.0
2019-07-26 14:00:00,39.55,39.56,39.54,39.55,9315.0,36.1276,36.1367,36.1184,36.1276,9315.0
2019-07-26 14:05:00,39.54,39.56,39.53,39.56,46490.0,36.1184,36.1367,36.1093,36.1367,46490.0
2019-07-26 14:10:00,39.55,39.57,39.55,39.56,4685.0,36.1276,36.1458,36.1276,36.1367,4685.0
2019-07-26 14:15:00,39.55,39.57,39.55,39.57,40610.0,36.1276,36.1458,36.1276,36.1458,40610.0
2019-07-26 14:20:00,39.55,39.57,39.55,39.57,23055.0,36.1276,36.1458,36.1276,36.1458,23055.0
2019-07-26 14:25:00,39.57,39.57,39.57,39.57,4495.0,36.1458,36.1458,36.1458,36.1458,4495.0
2019-07-26 14:30:00,39.57,39.58,39.57,39.58,29650.0,36.1458,36.155,36.1458,36.155,29650.0
2019-07-26 14:35:00,39.58,39.58,39.56,39.57,23530.0,36.155,36.155,36.1367,36.1458,23530.0
2019-07-26 14:40:00,39.57,39.59,39.57,39.59,5620.0,36.1458,36.1641,36.1458,36.1641,5620.0
2019-07-26 14:45:00,39.58,39.61,39.58,39.61,18335.0,36.155,36.1824,36.155,36.1824,18335.0
2019-07-26 14:50:00,39.61,39.61,39.61,39.61,14160.0,36.1824,36.1824,36.1824,36.1824,14160.0
2019-07-26 14:55:00,39.61,39.62,39.61,39.62,19240.0,36.1824,36.1915,36.1824,36.1915,19240.0
2019-07-26 15:00:00,39.63,39.64,39.61,39.64,55680.0,36.2006,36.2098,36.1824,36.2098,55680.0
2019-07-26 15:05:00,39.65,39.65,39.63,39.63,9145.0,36.2189,36.2189,36.2006,36.2006,9145.0
2019-07-26 15:10:00,39.64,39.64,39.62,39.63,31460.0,36.2098,36.2098,36.1915,36.2006,31460.0
2019-07-26 15:15:00,39.64,39.65,39.63,39.64,14240.0,36.2098,36.2189,36.2006,36.2098,14240.0
2019-07-26 15:20:00,39.64,39.64,39.62,39.63,30195.0,36.2098,36.2098,36.1915,36.2006,30195.0
2019-07-26 15:25:00,39.63,39.63,39.61,39.62,169385.0,36.2006,36.2006,36.1824,36.1915,169385.0
2019-07-26 15:30:00,39.62,39.66,39.62,39.66,95730.0,36.1915,36.228,36.1915,36.228,95730.0
2019-07-26 15:35:00,39.66,39.66,39.64,39.65,176180.0,36.228,36.228,36.2098,36.2189,176180.0
2019-07-26 15:40:00,39.65,39.65,39.63,39.64,123385.0,36.2189,36.2189,36.2006,36.2098,123385.0
2019-07-26 15:45:00,39.64,39.64,39.63,39.63,78355.0,36.2098,36.2098,36.2006,36.2006,78355.0
2019-07-26 15:50:00,39.63,39.65,39.62,39.64,157355.0,36.2006,36.2189,36.1915,36.2098,157355.0
2019-07-26 15:55:00,39.64,39.64,39.6,39.63,505110.0,36.2098,36.2098,36.1732,36.2006,505110.0
2019-07-29 09:30:00,39.63,39.67,39.59,39.61,87220.0,36.2006,36.2372,36.1641,36.1824,87220.0
2019-07-29 09:35:00,39.6,39.63,39.53,39.53,41955.0,36.1732,36.2006,36.1093,36.1093,41955.0
2019-07-29 09:40:00,39.52,39.54,39.47,39.48,18785.0,36.1001,36.1184,36.0545,36.0636,18785.0
2019-07-29 09:45:00,39.49,39.55,39.49,39.54,16685.0,36.0727,36.1276,36.0727,36.1184,16685.0
2019-07-29 09:50:00,39.54,39.54,39.51,39.51,19685.0,36.1184,36.1184,36.091,36.091,19685.0
2019-07-29 09:55:00,39.5,39.5,39.45,39.46,11900.0,36.0819,36.0819,36.0362,36.0453,11900.0
2019-07-29 10:00:00,39.45,39.47,39.45,39.45,16145.0,36.0362,36.0545,36.0362,36.0362,16145.0
2019-07-29 10:05:00,39.44,39.44,39.4,39.4,24470.0,36.0271,36.0271,35.9905,35.9905,24470.0
2019-07-29 10:10:00,39.4,39.44,39.4,39.42,28885.0,35.9905,36.0271,35.9905,36.0088,28885.0
2019-07-29 10:15:00,39.42,39.46,39.42,39.45,49165.0,36.0088,36.0453,36.0088,36.0362,49165.0
2019-07-29 10:20:00,39.45,39.45,39.42,39.45,14180.0,36.0362,36.0362,36.0088,36.0362,14180.0
2019-07-29 10:25:00,39.45,39.45,39.43,39.43,4725.0,36.0362,36.0362,36.0179,36.0179,4725.0
2019-07-29 10:30:00,39.43,39.45,39.41,39.41,26815.0,36.0179,36.0362,35.9997,35.9997,26815.0
2019-07-29 10:35:00,39.4,39.42,39.38,39.39,43600.0,35.9905,36.0088,35.9723,35.9814,43600.0
2019-07-29 10:40:00,39.39,39.44,39.38,39.42,64085.0,35.9814,36.0271,35.9723,36.0088,64085.0
2019-07-29 10:45:00,39.44,39.47,39.44,39.47,11975.0,36.0271,36.0545,36.0271,36.0545,11975.0
2019-07-29 10:50:00,39.48,39.49,39.47,39.49,94385.0,36.0636,36.0727,36.0545,36.0727,94385.0
2019-07-29 10:55:00,39.49,39.5,39.45,39.46,36950.0,36.0727,36.0819,36.0362,36.0453,36950.0
2019-07-29 11:00:00,39.47,39.47,39.45,39.45,10425.0,36.0545,36.0545,36.0362,36.0362,10425.0
2019-07-29 11:05:00,39.45,39.46,39.45,39.46,15545.0,36.0362,36.0453,36.0362,36.0453,15545.0
2019-07-29 11:10:00,39.47,39.47,39.44,39.44,11890.0,36.0545,36.0545,36.0271,36.0271,11890.0
2019-07-29 11:15:00,39.45,39.47,39.43,39.46,13345.0,36.0362,36.0545,36.0179,36.0453,13345.0
2019-07-29 11:20:00,39.47,39.47,39.44,39.45,8515.0,36.0545,36.0545,36.0271,36.0362,8515.0
2019-07-29 11:25:00,39.45,39.46,39.42,39.43,14840.0,36.0362,36.0453,36.0088,36.0179,14840.0
2019-07-29 11:30:00,39.43,39.43,39.41,39.42,75035.0,36.0179,36.0179,35.9997,36.0088,75035.0
2019-07-29 11:35:00,39.41,39.46,39.41,39.46,7835.0,35.9997,36.0453,35.9997,36.0453,7835.0
2019-07-29 11:40:00,39.46,39.48,39.45,39.48,11685.0,36.0453,36.0636,36.0362,36.0636,11685.0
2019-07-29 11:45:00,39.49,39.49,39.46,39.46,23380.0,36.0727,36.0727,36.0453,36.0453,23380.0
2019-07-29 11:50:00,39.46,39.47,39.45,39.47,16170.0,36.0453,36.0545,36.0362,36.0545,16170.0
2019-07-29 11:55:00,39.48,39.49,39.48,39.48,2640.0,36.0636,36.0727,36.0636,36.0636,2640.0
2019-07-29 12:00:00,39.46,39.46,39.44,39.45,25530.0,36.0453,36.0453,36.0271,36.0362,25530.0
2019-07-29 12:05:00,39.45,39.46,39.44,39.45,12470.0,36.0362,36.0453,36.0271,36.0362,12470.0
2019-07-29 12:10:00,39.45,39.46,39.42,39.42,19115.0,36.0362,36.0453,36.0088,36.0088,19115.0
2019-07-29 12:15:00,39.42,39.43,39.41,39.43,4670.0,36.0088,36.0179,35.9997,36.0179,4670.0
2019-07-29 12:20:00,39.46,39.46,39.45,39.45,18005.0,36.0453,36.0453,36.0362,36.0362,18005.0
2019-07-29 12:25:00,39.45,39.47,39.45,39.47,11350.0,36.0362,36.0545,36.0362,36.0545,11350.0
2019-07-29 12:30:00,39.47,39.48,39.47,39.47,4750.0,36.0545,36.0636,36.0545,36.0545,4750.0
2019-07-29 12:35:00,39.46,39.47,39.43,39.44,18015.0,36.0453,36.0545,36.0179,36.0271,18015.0
2019-07-29 12:40:00,39.45,39.45,39.44,39.44,15580.0,36.0362,36.0362,36.0271,36.0271,15580.0
2019-07-29 12:45:00,39.44,39.45,39.44,39.45,6815.0,36.0271,36.0362,36.0271,36.0362,6815.0
2019-07-29 12:50:00,39.45,39.45,39.44,39.44,14325.0,36.0362,36.0362,36.0271,36.0271,14325.0
2019-07-29 12:55:00,39.45,39.47,39.45,39.46,81955.0,36.0362,36.0545,36.0362,36.0453,81955.0
2019-07-29 13:00:00,39.47,39.48,39.46,39.46,18025.0,36.0545,36.0636,36.0453,36.0453,18025.0
2019-07-29 13:05:00,39.45,39.45,39.42,39.44,9655.0,36.0362,36.0362,36.0088,36.0271,9655.0
2019-07-29 13:10:00,39.44,39.45,39.43,39.43,95515.0,36.0271,36.0362,36.0179,36.0179,95515.0
2019-07-29 13:15:00,39.45,39.46,39.44,39.44,26270.0,36.0362,36.0453,36.0271,36.0271,26270.0
2019-07-29 13:20:00,39.44,39.44,39.42,39.43,20170.0,36.0271,36.0271,36.0088,36.0179,20170.0
2019-07-29 13:25:00,39.43,39.43,39.42,39.42,18355.0,36.0179,36.0179,36.0088,36.0088,18355.0
2019-07-29 13:30:00,39.43,39.44,39.43,39.44,21760.0,36.0179,36.0271,36.0179,36.0271,21760.0
2019-07-29 13:35:00,39.44,39.45,39.43,39.43,6170.0,36.0271,36.0362,36.0179,36.0179,6170.0
2019-07-29 13:40:00,39.44,39.44,39.42,39.42,20710.0,36.0271,36.0271,36.0088,36.0088,20710.0
2019-07-29 13:45:00,39.43,39.43,39.39,39.41,30745.0,36.0179,36.0179,35.9814,35.9997,30745.0
2019-07-29 13:50:00,39.41,39.42,39.4,39.4,28715.0,35.9997,36.0088,35.9905,35.9905,28715.0
2019-07-29 13:55:00,39.4,39.42,39.4,39.42,27250.0,35.9905,36.0088,35.9905,36.0088,27250.0
2019-07-29 14:00:00,39.42,39.42,39.4,39.4,22420.0,36.0088,36.0088,35.9905,35.9905,22420.0
2019-07-29 14:05:00,39.4,39.42,39.39,39.42,27335.0,35.9905,36.0088,35.9814,36.0088,27335.0
2019-07-29 14:10:00,39.42,39.44,39.42,39.44,8290.0,36.0088,36.0271,36.0088,36.0271,8290.0
2019-07-29 14:15:00,39.44,39.44,39.43,39.44,19655.0,36.0271,36.0271,36.0179,36.0271,19655.0
2019-07-29 14:20:00,39.45,39.49,39.44,39.48,40190.0,36.0362,36.0727,36.0271,36.0636,40190.0
2019-07-29 14:25:00,39.47,39.48,39.45,39.46,62265.0,36.0545,36.0636,36.0362,36.0453,62265.0
2019-07-29 14:30:00,39.46,39.46,39.43,39.43,28605.0,36.0453,36.0453,36.0179,36.0179,28605.0
2019-07-29 14:35:00,39.43,39.44,39.42,39.43,10395.0,36.0179,36.0271,36.0088,36.0179,10395.0
2019-07-29 14:40:00,39.43,39.43,39.41,39.41,69350.0,36.0179,36.0179,35.9997,35.9997,69350.0
2019-07-29 14:45:00,39.41,39.42,39.4,39.41,118180.0,35.9997,36.0088,35.9905,35.9997,118180.0
2019-07-29 14:50:00,39.41,39.43,39.41,39.42,11010.0,35.9997,36.0179,35.9997,36.0088,11010.0
2019-07-29 14:55:00,39.42,39.43,39.41,39.41,61625.0,36.0088,36.0179,35.9997,35.9997,61625.0
2019-07-29 15:00:00,39.42,39.42,39.41,39.41,17035.0,36.0088,36.0088,35.9997,35.9997,17035.0
2019-07-29 15:05:00,39.41,39.44,39.41,39.43,10895.0,35.9997,36.0271,35.9997,36.0179,10895.0
2019-07-29 15:10:00,39.43,39.43,39.4,39.4,37175.0,36.0179,36.0179,35.9905,35.9905,37175.0
2019-07-29 15:15:00,39.39,39.4,39.38,39.4,47075.0,35.9814,35.9905,35.9723,35.9905,47075.0
2019-07-29 15:20:00,39.41,39.42,39.41,39.42,11920.0,35.9997,36.0088,35.9997,36.0088,11920.0
2019-07-29 15:25:00,39.4,39.4,39.39,39.39,22570.0,35.9905,35.9905,35.9814,35.9814,22570.0
2019-07-29 15:30:00,39.4,39.42,39.39,39.4,32055.0,35.9905,36.0088,35.9814,35.9905,32055.0
2019-07-29 15:35:00,39.4,39.41,39.39,39.39,38495.0,35.9905,35.9997,35.9814,35.9814,38495.0
2019-07-29 15:40:00,39.4,39.41,39.39,39.39,22545.0,35.9905,35.9997,35.9814,35.9814,22545.0
2019-07-29 15:45:00,39.4,39.41,39.37,39.4,96535.0,35.9905,35.9997,35.9631,35.9905,96535.0
2019-07-29 15:50:00,39.39,39.43,39.39,39.43,76535.0,35.9814,36.0179,35.9814,36.0179,76535.0
2019-07-29 15:55:00,39.43,39.45,39.42,39.45,104175.0,36.0179,36.0362,36.0088,36.0362,104175.0
2019-07-30 09:30:00,39.2,39.24,39.11,39.11,185685.0,35.8078,35.8444,35.7256,35.7256,185685.0
2019-07-30 09:35:00,39.13,39.25,39.13,39.18,22820.0,35.7439,35.8535,35.7439,35.7896,22820.0
2019-07-30 09:40:00,39.19,39.23,39.17,39.2,25965.0,35.7987,35.8352,35.7804,35.8078,25965.0
2019-07-30 09:45:00,39.24,39.26,39.22,39.26,15035.0,35.8444,35.8626,35.8261,35.8626,15035.0
2019-07-30 09:50:00,39.28,39.28,39.23,39.27,33675.0,35.8809,35.8809,35.8352,35.8718,33675.0
2019-07-30 09:55:00,39.27,39.27,39.23,39.23,42970.0,35.8718,35.8718,35.8352,35.8352,42970.0
2019-07-30 10:00:00,39.2,39.29,39.2,39.28,62730.0,35.8078,35.89,35.8078,35.8809,62730.0
2019-07-30 10:05:00,39.28,39.31,39.27,39.29,43015.0,35.8809,35.9083,35.8718,35.89,43015.0
2019-07-30 10:10:00,39.29,39.33,39.28,39.33,74945.0,35.89,35.9266,35.8809,35.9266,74945.0
2019-07-30 10:15:00,39.33,39.34,39.32,39.34,20220.0,35.9266,35.9357,35.9175,35.9357,20220.0
2019-07-30 10:20:00,39.34,39.34,39.31,39.32,35515.0,35.9357,35.9357,35.9083,35.9175,35515.0
2019-07-30 10:25:00,39.31,39.36,39.3,39.36,31575.0,35.9083,35.954,35.8992,35.954,31575.0
2019-07-30 10:30:00,39.36,39.4,39.36,39.4,43950.0,35.954,35.9905,35.954,35.9905,43950.0
2019-07-30 10:35:00,39.42,39.42,39.38,39.39,34900.0,36.0088,36.0088,35.9723,35.9814,34900.0
2019-07-30 10:40:00,39.4,39.43,39.38,39.38,14965.0,35.9905,36.0179,35.9723,35.9723,14965.0
2019-07-30 10:45:00,39.37,39.43,39.37,39.42,25510.0,35.9631,36.0179,35.9631,36.0088,25510.0
2019-07-30 10:50:00,39.43,39.43,39.41,39.42,23310.0,36.0179,36.0179,35.9997,36.0088,23310.0
2019-07-30 10:55:00,39.42,39.43,39.39,39.39,56730.0,36.0088,36.0179,35.9814,35.9814,56730.0
2019-07-30 11:00:00,39.39,39.42,39.38,39.4,11855.0,35.9814,36.0088,35.9723,35.9905,11855.0
2019-07-30 11:05:00,39.41,39.43,39.4,39.43,10125.0,35.9997,36.0179,35.9905,36.0179,10125.0
2019-07-30 11:10:00,39.42,39.44,39.42,39.44,15370.0,36.0088,36.0271,36.0088,36.0271,15370.0
2019-07-30 11:15:00,39.44,39.45,39.43,39.45,45265.0,36.0271,36.0362,36.0179,36.0362,45265.0
2019-07-30 11:20:00,39.45,39.49,39.45,39.48,19410.0,36.0362,36.0727,36.0362,36.0636,19410.0
2019-07-30 11:25:00,39.47,39.48,39.46,39.46,24985.0,36.0545,36.0636,36.0453,36.0453,24985.0
2019-07-30 11:30:00,39.47,39.51,39.46,39.5,31415.0,36.0545,36.091,36.0453,36.0819,31415.0
2019-07-30 11:35:00,39.48,39.51,39.48,39.51,19190.0,36.0636,36.091,36.0636,36.091,19190.0
2019-07-30 11:40:00,39.52,39.52,39.51,39.51,27550.0,36.1001,36.1001,36.091,36.091,27550.0
2019-07-30 11:45:00,39.52,39.53,39.5,39.5,10390.0,36.1001,36.1093,36.0819,36.0819,10390.0
2019-07-30 11:50:00,39.49,39.53,39.48,39.53,34595.0,36.0727,36.1093,36.0636,36.1093,34595.0
2019-07-30 11:55:00,39.53,39.54,39.5,39.5,41540.0,36.1093,36.1184,36.0819,36.0819,41540.0
2019-07-30 12:00:00,39.51,39.51,39.48,39.51,6000.0,36.091,36.091,36.0636,36.091,6000.0
2019-07-30 12:05:00,39.5,39.52,39.49,39.51,6540.0,36.0819,36.1001,36.0727,36.091,6540.0
2019-07-30 12:10:00,39.51,39.52,39.49,39.49,26040.0,36.091,36.1001,36.0727,36.0727,26040.0
2019-07-30 12:15:00,39.49,39.53,39.49,39.51,9620.0,36.0727,36.1093,36.0727,36.091,9620.0
2019-07-30 12:20:00,39.51,39.53,39.5,39.52,11130.0,36.091,36.1093,36.0819,36.1001,11130.0
2019-07-30 12:25:00,39.52,39.53,39.51,39.53,16710.0,36.1001,36.1093,36.091,36.1093,16710.0
2019-07-30 12:30:00,39.53,39.55,39.53,39.53,25490.0,36.1093,36.1276,36.1093,36.1093,25490.0
2019-07-30 12:35:00,39.54,39.55,39.53,39.54,14665.0,36.1184,36.1276,36.1093,36.1184,14665.0
2019-07-30 12:40:00,39.54,39.57,39.54,39.57,57300.0,36.1184,36.1458,36.1184,36.1458,57300.0
2019-07-30 12:45:00,39.57,39.57,39.55,39.55,46110.0,36.1458,36.1458,36.1276,36.1276,46110.0
2019-07-30 12:50:00,39.55,39.55,39.52,39.52,18550.0,36.1276,36.1276,36.1001,36.1001,18550.0
2019-07-30 12:55:00,39.52,39.54,39.52,39.53,12820.0,36.1001,36.1184,36.1001,36.1093,12820.0
2019-07-30 13:00:00,39.54,39.54,39.52,39.53,11170.0,36.1184,36.1184,36.1001,36.1093,11170.0
2019-07-30 13:05:00,39.53,39.53,39.52,39.52,4275.0,36.1093,36.1093,36.1001,36.1001,4275.0
2019-07-30 13:10:00,39.52,39.54,39.52,39.53,43545.0,36.1001,36.1184,36.1001,36.1093,43545.0
2019-07-30 13:15:00,39.52,39.52,39.52,39.52,500.0,36.1001,36.1001,36.1001,36.1001,500.0
2019-07-30 13:20:00,39.52,39.54,39.52,39.53,59240.0,36.1001,36.1184,36.1001,36.1093,59240.0
2019-07-30 13:25:00,39.52,39.53,39.5,39.51,18175.0,36.1001,36.1093,36.0819,36.091,18175.0
2019-07-30 13:30:00,39.53,39.54,39.52,39.53,16245.0,36.1093,36.1184,36.1001,36.1093,16245.0
2019-07-30 13:35:00,39.52,39.54,39.52,39.54,33575.0,36.1001,36.1184,36.1001,36.1184,33575.0
2019-07-30 13:40:00,39.54,39.54,39.53,39.54,17880.0,36.1184,36.1184,36.1093,36.1184,17880.0
2019-07-30 13:45:00,39.54,39.54,39.53,39.53,10030.0,36.1184,36.1184,36.1093,36.1093,10030.0
2019-07-30 13:50:00,39.54,39.55,39.54,39.55,7160.0,36.1184,36.1276,36.1184,36.1276,7160.0
2019-07-30 13:55:00,39.55,39.56,39.55,39.55,10720.0,36.1276,36.1367,36.1276,36.1276,10720.0
2019-07-30 14:00:00,39.55,39.6,39.54,39.6,25340.0,36.1276,36.1732,36.1184,36.1732,25340.0
2019-07-30 14:05:00,39.6,39.6,39.58,39.58,38290.0,36.1732,36.1732,36.155,36.155,38290.0
2019-07-30 14:10:00,39.58,39.6,39.58,39.6,10735.0,36.155,36.1732,36.155,36.1732,10735.0
2019-07-30 14:15:00,39.6,39.63,39.6,39.63,148565.0,36.1732,36.2006,36.1732,36.2006,148565.0
2019-07-30 14:20:00,39.62,39.63,39.62,39.63,26685.0,36.1915,36.2006,36.1915,36.2006,26685.0
2019-07-30 14:25:00,39.61,39.62,39.6,39.6,9605.0,36.1824,36.1915,36.1732,36.1732,9605.0
2019-07-30 14:30:00,39.61,39.63,39.61,39.62,38915.0,36.1824,36.2006,36.1824,36.1915,38915.0
2019-07-30 14:35:00,39.62,39.62,39.61,39.61,27880.0,36.1915,36.1915,36.1824,36.1824,27880.0
2019-07-30 14:40:00,39.61,39.62,39.6,39.6,24430.0,36.1824,36.1915,36.1732,36.1732,24430.0
2019-07-30 14:45:00,39.6,39.62,39.6,39.62,27105.0,36.1732,36.1915,36.1732,36.1915,27105.0
2019-07-30 14:50:00,39.62,39.62,39.61,39.61,20555.0,36.1915,36.1915,36.1824,36.1824,20555.0
2019-07-30 14:55:00,39.61,39.61,39.59,39.6,29440.0,36.1824,36.1824,36.1641,36.1732,29440.0
2019-07-30 15:00:00,39.61,39.63,39.6,39.62,18130.0,36.1824,36.2006,36.1732,36.1915,18130.0
2019-07-30 15:05:00,39.62,39.62,39.6,39.6,18460.0,36.1915,36.1915,36.1732,36.1732,18460.0
2019-07-30 15:10:00,39.6,39.62,39.6,39.61,26645.0,36.1732,36.1915,36.1732,36.1824,26645.0
2019-07-30 15:15:00,39.61,39.62,39.6,39.61,21495.0,36.1824,36.1915,36.1732,36.1824,21495.0
2019-07-30 15:20:00,39.61,39.62,39.59,39.61,21075.0,36.1824,36.1915,36.1641,36.1824,21075.0
2019-07-30 15:25:00,39.6,39.61,39.59,39.6,21960.0,36.1732,36.1824,36.1641,36.1732,21960.0
2019-07-30 15:30:00,39.6,39.63,39.6,39.62,44150.0,36.1732,36.2006,36.1732,36.1915,44150.0
2019-07-30 15:35:00,39.62,39.63,39.61,39.62,66960.0,36.1915,36.2006,36.1824,36.1915,66960.0
2019-07-30 15:40:00,39.61,39.62,39.6,39.61,35475.0,36.1824,36.1915,36.1732,36.1824,35475.0
2019-07-30 15:45:00,39.61,39.64,39.61,39.63,21520.0,36.1824,36.2098,36.1824,36.2006,21520.0
2019-07-30 15:50:00,39.63,39.65,39.62,39.64,58765.0,36.2006,36.2189,36.1915,36.2098,58765.0
2019-07-30 15:55:00,39.64,39.71,39.62,39.7,1000985.0,36.2098,36.2737,36.1915,36.2646,1000985.0
2019-07-31 09:30:00,39.69,39.79,39.65,39.73,123650.0,36.2554,36.3468,36.2189,36.292,123650.0
2019-07-31 09:35:00,39.73,39.77,39.67,39.68,72175.0,36.292,36.3285,36.2372,36.2463,72175.0
2019-07-31 09:40:00,39.67,39.69,39.63,39.68,60025.0,36.2372,36.2554,36.2006,36.2463,60025.0
2019-07-31 09:45:00,39.68,39.7,39.62,39.62,28805.0,36.2463,36.2646,36.1915,36.1915,28805.0
2019-07-31 09:50:00,39.6,39.64,39.6,39.6,28445.0,36.1732,36.2098,36.1732,36.1732,28445.0
2019-07-31 09:55:00,39.6,39.66,39.6,39.64,17325.0,36.1732,36.228,36.1732,36.2098,17325.0
2019-07-31 10:00:00,39.64,39.64,39.57,39.59,26210.0,36.2098,36.2098,36.1458,36.1641,26210.0
2019-07-31 10:05:00,39.6,39.6,39.57,39.59,20435.0,36.1732,36.1732,36.1458,36.1641,20435.0
2019-07-31 10:10:00,39.59,39.62,39.59,39.61,39415.0,36.1641,36.1915,36.1641,36.1824,39415.0
2019-07-31 10:15:00,39.61,39.62,39.59,39.62,23970.0,36.1824,36.1915,36.1641,36.1915,23970.0
2019-07-31 10:20:00,39.62,39.64,39.6,39.62,17085.0,36.1915,36.2098,36.1732,36.1915,17085.0
2019-07-31 10:25:00,39.62,39.62,39.57,39.58,73720.0,36.1915,36.1915,36.1458,36.155,73720.0
2019-07-31 10:30:00,39.59,39.6,39.55,39.57,40925.0,36.1641,36.1732,36.1276,36.1458,40925.0
2019-07-31 10:35:00,39.58,39.59,39.54,39.58,23985.0,36.155,36.1641,36.1184,36.155,23985.0
2019-07-31 10:40:00,39.59,39.62,39.59,39.59,28150.0,36.1641,36.1915,36.1641,36.1641,28150.0
2019-07-31 10:45:00,39.59,39.62,39.59,39.62,11165.0,36.1641,36.1915,36.1641,36.1915,11165.0
2019-07-31 10:50:00,39.59,39.63,39.59,39.63,13605.0,36.1641,36.2006,36.1641,36.2006,13605.0
2019-07-31 10:55:00,39.62,39.65,39.62,39.65,40650.0,36.1915,36.2189,36.1915,36.2189,40650.0
2019-07-31 11:00:00,39.65,39.7,39.63,39.7,35750.0,36.2189,36.2646,36.2006,36.2646,35750.0
2019-07-31 11:05:00,39.69,39.71,39.68,39.71,37515.0,36.2554,36.2737,36.2463,36.2737,37515.0
2019-07-31 11:10:00,39.71,39.73,39.7,39.71,31700.0,36.2737,36.292,36.2646,36.2737,31700.0
2019-07-31 11:15:00,39.7,39.74,39.7,39.72,51335.0,36.2646,36.3011,36.2646,36.2828,51335.0
2019-07-31 11:20:00,39.72,39.76,39.72,39.76,33205.0,36.2828,36.3194,36.2828,36.3194,33205.0
2019-07-31 11:25:00,39.76,39.77,39.75,39.75,29270.0,36.3194,36.3285,36.3102,36.3102,29270.0
2019-07-31 11:30:00,39.74,39.78,39.74,39.77,24110.0,36.3011,36.3376,36.3011,36.3285,24110.0
2019-07-31 11:35:00,39.77,39.79,39.76,39.77,15390.0,36.3285,36.3468,36.3194,36.3285,15390.0
2019-07-31 11:40:00,39.78,39.79,39.76,39.77,24510.0,36.3376,36.3468,36.3194,36.3285,24510.0
2019-07-31 11:45:00,39.77,39.79,39.76,39.77,18190.0,36.3285,36.3468,36.3194,36.3285,18190.0
2019-07-31 11:50:00,39.77,39.78,39.76,39.77,31330.0,36.3285,36.3376,36.3194,36.3285,31330.0
2019-07-31 11:55:00,39.76,39.77,39.75,39.76,12470.0,36.3194,36.3285,36.3102,36.3194,12470.0
2019-07-31 12:00:00,39.76,39.76,39.74,39.76,67375.0,36.3194,36.3194,36.3011,36.3194,67375.0
2019-07-31 12:05:00,39.76,39.77,39.74,39.74,11715.0,36.3194,36.3285,36.3011,36.3011,11715.0
2019-07-31 12:10:00,39.74,39.75,39.73,39.73,9075.0,36.3011,36.3102,36.292,36.292,9075.0
2019-07-31 12:15:00,39.73,39.74,39.71,39.71,22365.0,36.292,36.3011,36.2737,36.2737,22365.0
2019-07-31 12:20:00,39.72,39.72,39.71,39.72,5950.0,36.2828,36.2828,36.2737,36.2828,5950.0
2019-07-31 12:25:00,39.73,39.73,39.72,39.72,11955.0,36.292,36.292,36.2828,36.2828,11955.0
2019-07-31 12:30:00,39.73,39.73,39.71,39.72,15110.0,36.292,36.292,36.2737,36.2828,15110.0
2019-07-31 12:35:00,39.72,39.72,39.7,39.7,11595.0,36.2828,36.2828,36.2646,36.2646,11595.0
2019-07-31 12:40:00,39.7,39.7,39.69,39.69,14515.0,36.2646,36.2646,36.2554,36.2554,14515.0
2019-07-31 12:45:00,39.7,39.72,39.7,39.7,16995.0,36.2646,36.2828,36.2646,36.2646,16995.0
2019-07-31 12:50:00,39.7,39.72,39.69,39.7,17595.0,36.2646,36.2828,36.2554,36.2646,17595.0
2019-07-31 12:55:00,39.71,39.72,39.7,39.72,17720.0,36.2737,36.2828,36.2646,36.2828,17720.0
2019-07-31 13:00:00,39.72,39.74,39.72,39.74,16195.0,36.2828,36.3011,36.2828,36.3011,16195.0
2019-07-31 13:05:00,39.73,39.74,39.72,39.74,23495.0,36.292,36.3011,36.2828,36.3011,23495.0
2019-07-31 13:10:00,39.74,39.75,39.73,39.73,13690.0,36.3011,36.3102,36.292,36.292,13690.0
2019-07-31 13:15:00,39.74,39.75,39.73,39.75,18170.0,36.3011,36.3102,36.292,36.3102,18170.0
2019-07-31 13:20:00,39.75,39.77,39.74,39.76,20280.0,36.3102,36.3285,36.3011,36.3194,20280.0
2019-07-31 13:25:00,39.76,39.77,39.74,39.76,20980.0,36.3194,36.3285,36.3011,36.3194,20980.0
2019-07-31 13:30:00,39.76,39.79,39.76,39.78,24770.0,36.3194,36.3468,36.3194,36.3376,24770.0
2019-07-31 13:35:00,39.78,39.79,39.77,39.78,15485.0,36.3376,36.3468,36.3285,36.3376,15485.0
2019-07-31 13:40:00,39.78,39.8,39.78,39.78,29130.0,36.3376,36.3559,36.3376,36.3376,29130.0
2019-07-31 13:45:00,39.78,39.79,39.76,39.76,12350.0,36.3376,36.3468,36.3194,36.3194,12350.0
2019-07-31 13:50:00,39.77,39.77,39.72,39.74,14615.0,36.3285,36.3285,36.2828,36.3011,14615.0
2019-07-31 13:55:00,39.73,39.79,39.73,39.79,36710.0,36.292,36.3468,36.292,36.3468,36710.0
2019-07-31 14:00:00,39.78,39.78,39.65,39.68,62510.0,36.3376,36.3376,36.2189,36.2463,62510.0
2019-07-31 14:05:00,39.7,39.76,39.67,39.73,67275.0,36.2646,36.3194,36.2372,36.292,67275.0
2019-07-31 14:10:00,39.73,39.76,39.71,39.74,10010.0,36.292,36.3194,36.2737,36.3011,10010.0
2019-07-31 14:15:00,39.74,39.75,39.71,39.75,24840.0,36.3011,36.3102,36.2737,36.3102,24840.0
2019-07-31 14:20:00,39.75,39.76,39.72,39.72,19110.0,36.3102,36.3194,36.2828,36.2828,19110.0
2019-07-31 14:25:00,39.73,39.77,39.71,39.71,51270.0,36.292,36.3285,36.2737,36.2737,51270.0
2019-07-31 14:30:00,39.7,39.77,39.7,39.75,20575.0,36.2646,36.3285,36.2646,36.3102,20575.0
2019-07-31 14:35:00,39.76,39.78,39.61,39.61,83675.0,36.3194,36.3376,36.1824,36.1824,83675.0
2019-07-31 14:40:00,39.6,39.64,39.52,39.52,64280.0,36.1732,36.2098,36.1001,36.1001,64280.0
2019-07-31 14:45:00,39.53,39.53,39.36,39.37,89145.0,36.1093,36.1093,35.954,35.9631,89145.0
2019-07-31 14:50:00,39.35,39.35,39.06,39.2,150670.0,35.9449,35.9449,35.68,35.8078,150670.0
2019-07-31 14:55:00,39.24,39.32,39.23,39.31,58690.0,35.8444,35.9175,35.8352,35.9083,58690.0
2019-07-31 15:00:00,39.33,39.48,39.28,39.4,52900.0,35.9266,36.0636,35.8809,35.9905,52900.0
2019-07-31 15:05:00,39.45,39.52,39.43,39.48,145220.0,36.0362,36.1001,36.0179,36.0636,145220.0
2019-07-31 15:10:00,39.48,39.49,39.42,39.49,32605.0,36.0636,36.0727,36.0088,36.0727,32605.0
2019-07-31 15:15:00,39.51,39.51,39.39,39.49,61570.0,36.091,36.091,35.9814,36.0727,61570.0
2019-07-31 15:20:00,39.52,39.57,39.52,39.56,37895.0,36.1001,36.1458,36.1001,36.1367,37895.0
2019-07-31 15:25:00,39.58,39.63,39.58,39.59,31860.0,36.155,36.2006,36.155,36.1641,31860.0
2019-07-31 15:30:00,39.58,39.59,39.52,39.52,42335.0,36.155,36.1641,36.1001,36.1001,42335.0
2019-07-31 15:35:00,39.53,39.57,39.52,39.52,105190.0,36.1093,36.1458,36.1001,36.1001,105190.0
2019-07-31 15:40:00,39.51,39.53,39.49,39.53,119620.0,36.091,36.1093,36.0727,36.1093,119620.0
2019-07-31 15:45:00,39.56,39.57,39.52,39.53,462315.0,36.1367,36.1458,36.1001,36.1093,462315.0
2019-07-31 15:50:00,39.52,39.52,39.34,39.35,280095.0,36.1001,36.1001,35.9357,35.9449,280095.0
2019-07-31 15:55:00,39.35,39.35,39.25,39.25,1795790.0,35.9449,35.9449,35.8535,35.8535,1795790.0
2019-08-01 09:30:00,39.32,39.35,39.25,39.35,75330.0,35.9175,35.9449,35.8535,35.9449,75330.0
2019-08-01 09:35:00,39.34,39.34,39.25,39.3,118110.0,35.9357,35.9357,35.8535,35.8992,118110.0
2019-08-01 09:40:00,39.26,39.33,39.25,39.25,18840.0,35.8626,35.9266,35.8535,35.8535,18840.0
2019-08-01 09:45:00,39.27,39.39,39.27,39.39,26685.0,35.8718,35.9814,35.8718,35.9814,26685.0
2019-08-01 09:50:00,39.41,39.43,39.33,39.33,38900.0,35.9997,36.0179,35.9266,35.9266,38900.0
2019-08-01 09:55:00,39.33,39.36,39.33,39.34,17765.0,35.9266,35.954,35.9266,35.9357,17765.0
2019-08-01 10:00:00,39.34,39.37,39.27,39.28,25895.0,35.9357,35.9631,35.8718,35.8809,25895.0
2019-08-01 10:05:00,39.27,39.33,39.27,39.33,41735.0,35.8718,35.9266,35.8718,35.9266,41735.0
2019-08-01 10:10:00,39.34,39.36,39.33,39.33,24850.0,35.9357,35.954,35.9266,35.9266,24850.0
2019-08-01 10:15:00,39.32,39.38,39.32,39.38,17340.0,35.9175,35.9723,35.9175,35.9723,17340.0
2019-08-01 10:20:00,39.36,39.41,39.36,39.4,28215.0,35.954,35.9997,35.954,35.9905,28215.0
2019-08-01 10:25:00,39.39,39.45,39.39,39.45,10770.0,35.9814,36.0362,35.9814,36.0362,10770.0
2019-08-01 10:30:00,39.43,39.48,39.43,39.46,55675.0,36.0179,36.0636,36.0179,36.0453,55675.0
2019-08-01 10:35:00,39.45,39.45,39.41,39.42,58520.0,36.0362,36.0362,35.9997,36.0088,58520.0
2019-08-01 10:40:00,39.42,39.44,39.4,39.42,640740.0,36.0088,36.0271,35.9905,36.0088,640740.0
2019-08-01 10:45:00,39.42,39.42,39.4,39.4,5880.0,36.0088,36.0088,35.9905,35.9905,5880.0
2019-08-01 10:50:00,39.41,39.46,39.4,39.44,35250.0,35.9997,36.0453,35.9905,36.0271,35250.0
2019-08-01 10:55:00,39.44,39.45,39.41,39.44,13795.0,36.0271,36.0362,35.9997,36.0271,13795.0
2019-08-01 11:00:00,39.44,39.48,39.41,39.41,77025.0,36.0271,36.0636,35.9997,35.9997,77025.0
2019-08-01 11:05:00,39.41,39.42,39.35,39.39,24830.0,35.9997,36.0088,35.9449,35.9814,24830.0
2019-08-01 11:10:00,39.41,39.46,39.41,39.46,9600.0,35.9997,36.0453,35.9997,36.0453,9600.0
2019-08-01 11:15:00,39.45,39.48,39.44,39.44,11965.0,36.0362,36.0636,36.0271,36.0271,11965.0
2019-08-01 11:20:00,39.46,39.47,39.43,39.45,8900.0,36.0453,36.0545,36.0179,36.0362,8900.0
2019-08-01 11:25:00,39.47,39.51,39.46,39.51,32110.0,36.0545,36.091,36.0453,36.091,32110.0
2019-08-01 11:30:00,39.47,39.47,39.46,39.47,7175.0,36.0545,36.0545,36.0453,36.0545,7175.0
2019-08-01 11:35:00,39.48,39.49,39.45,39.49,27095.0,36.0636,36.0727,36.0362,36.0727,27095.0
2019-08-01 11:40:00,39.49,39.52,39.48,39.52,21955.0,36.0727,36.1001,36.0636,36.1001,21955.0
2019-08-01 11:45:00,39.5,39.51,39.49,39.51,15265.0,36.0819,36.091,36.0727,36.091,15265.0
2019-08-01 11:50:00,39.51,39.51,39.46,39.46,14810.0,36.091,36.091,36.0453,36.0453,14810.0
2019-08-01 11:55:00,39.48,39.48,39.45,39.46,95940.0,36.0636,36.0636,36.0362,36.0453,95940.0
2019-08-01 12:00:00,39.46,39.46,39.43,39.45,777415.0,36.0453,36.0453,36.0179,36.0362,777415.0
2019-08-01 12:05:00,39.44,39.45,39.41,39.41,26060.0,36.0271,36.0362,35.9997,35.9997,26060.0
2019-08-01 12:10:00,39.41,39.43,39.41,39.43,9685.0,35.9997,36.0179,35.9997,36.0179,9685.0
2019-08-01 12:15:00,39.42,39.42,39.37,39.37,14690.0,36.0088,36.0088,35.9631,35.9631,14690.0
2019-08-01 12:20:00,39.38,39.38,39.36,39.37,60195.0,35.9723,35.9723,35.954,35.9631,60195.0
2019-08-01 12:25:00,39.38,39.39,39.37,39.39,6380.0,35.9723,35.9814,35.9631,35.9814,6380.0
2019-08-01 12:30:00,39.39,39.41,39.39,39.41,15895.0,35.9814,35.9997,35.9814,35.9997,15895.0
2019-08-01 12:35:00,39.4,39.4,39.38,39.4,16930.0,35.9905,35.9905,35.9723,35.9905,16930.0
2019-08-01 12:40:00,39.4,39.42,39.4,39.4,108585.0,35.9905,36.0088,35.9905,35.9905,108585.0
2019-08-01 12:45:00,39.41,39.42,39.38,39.39,15260.0,35.9997,36.0088,35.9723,35.9814,15260.0
2019-08-01 12:50:00,39.4,39.41,39.39,39.41,25120.0,35.9905,35.9997,35.9814,35.9997,25120.0
2019-08-01 12:55:00,39.41,39.41,39.38,39.38,26810.0,35.9997,35.9997,35.9723,35.9723,26810.0
2019-08-01 13:00:00,39.39,39.39,39.35,39.36,18125.0,35.9814,35.9814,35.9449,35.954,18125.0
2019-08-01 13:05:00,39.37,39.38,39.35,39.37,15300.0,35.9631,35.9723,35.9449,35.9631,15300.0
2019-08-01 13:10:00,39.37,39.37,39.36,39.37,15320.0,35.9631,35.9631,35.954,35.9631,15320.0
2019-08-01 13:15:00,39.37,39.39,39.37,39.39,7850.0,35.9631,35.9814,35.9631,35.9814,7850.0
2019-08-01 13:20:00,39.38,39.39,39.38,39.38,5280.0,35.9723,35.9814,35.9723,35.9723,5280.0
2019-08-01 13:25:00,39.39,39.39,39.09,39.1,270925.0,35.9814,35.9814,35.7074,35.7165,270925.0
2019-08-01 13:30:00,39.09,39.17,38.99,38.99,138120.0,35.7074,35.7804,35.616,35.616,138120.0
2019-08-01 13:35:00,38.96,38.98,38.84,38.84,88110.0,35.5886,35.6069,35.479,35.479,88110.0
2019-08-01 13:40:00,38.84,38.89,38.78,38.79,169315.0,35.479,35.5247,35.4242,35.4333,169315.0
2019-08-01 13:45:00,38.77,38.83,38.76,38.82,159610.0,35.415,35.4699,35.4059,35.4607,159610.0
2019-08-01 13:50:00,38.81,38.84,38.67,38.67,398460.0,35.4516,35.479,35.3237,35.3237,398460.0
2019-08-01 13:55:00,38.68,38.81,38.65,38.81,102585.0,35.3328,35.4516,35.3054,35.4516,102585.0
2019-08-01 14:00:00,38.82,38.85,38.73,38.73,75880.0,35.4607,35.4881,35.3785,35.3785,75880.0
2019-08-01 14:05:00,38.74,38.77,38.68,38.69,122790.0,35.3876,35.415,35.3328,35.342,122790.0
2019-08-01 14:10:00,38.68,38.71,38.6,38.71,110970.0,35.3328,35.3602,35.2598,35.3602,110970.0
2019-08-01 14:15:00,38.74,38.74,38.67,38.71,39095.0,35.3876,35.3876,35.3237,35.3602,39095.0
2019-08-01 14:20:00,38.7,38.7,38.58,38.59,77660.0,35.3511,35.3511,35.2415,35.2506,77660.0
2019-08-01 14:25:00,38.6,38.65,38.58,38.63,180520.0,35.2598,35.3054,35.2415,35.2872,180520.0
2019-08-01 14:30:00,38.63,38.64,38.53,38.59,185310.0,35.2872,35.2963,35.1958,35.2506,185310.0
2019-08-01 14:35:00,38.6,38.6,38.55,38.55,260935.0,35.2598,35.2598,35.2141,35.2141,260935.0
2019-08-01 14:40:00,38.56,38.59,38.47,38.48,163875.0,35.2232,35.2506,35.141,35.1501,163875.0
2019-08-01 14:45:00,38.48,38.63,38.47,38.63,22880.0,35.1501,35.2872,35.141,35.2872,22880.0
2019-08-01 14:50:00,38.64,38.7,38.64,38.7,63200.0,35.2963,35.3511,35.2963,35.3511,63200.0
2019-08-01 14:55:00,38.64,38.67,38.62,38.66,24140.0,35.2963,35.3237,35.278,35.3146,24140.0
2019-08-01 15:00:00,38.67,38.68,38.58,38.65,67910.0,35.3237,35.3328,35.2415,35.3054,67910.0
2019-08-01 15:05:00,38.65,38.65,38.57,38.59,47500.0,35.3054,35.3054,35.2324,35.2506,47500.0
2019-08-01 15:10:00,38.58,38.6,38.53,38.55,107245.0,35.2415,35.2598,35.1958,35.2141,107245.0
2019-08-01 15:15:00,38.56,38.67,38.54,38.65,51070.0,35.2232,35.3237,35.205,35.3054,51070.0
2019-08-01 15:20:00,38.66,38.72,38.63,38.72,151295.0,35.3146,35.3694,35.2872,35.3694,151295.0
2019-08-01 15:25:00,38.71,38.75,38.67,38.69,107735.0,35.3602,35.3968,35.3237,35.342,107735.0
2019-08-01 15:30:00,38.7,38.72,38.63,38.63,179405.0,35.3511,35.3694,35.2872,35.2872,179405.0
2019-08-01 15:35:00,38.67,38.73,38.63,38.7,58030.0,35.3237,35.3785,35.2872,35.3511,58030.0
2019-08-01 15:40:00,38.7,38.71,38.65,38.69,641370.0,35.3511,35.3602,35.3054,35.342,641370.0
2019-08-01 15:45:00,38.69,38.74,38.67,38.68,46185.0,35.342,35.3876,35.3237,35.3328,46185.0
2019-08-01 15:50:00,38.65,38.65,38.58,38.59,95195.0,35.3054,35.3054,35.2415,35.2506,95195.0
2019-08-01 15:55:00,38.58,38.66,38.58,38.64,721125.0,35.2415,35.3146,35.2415,35.2963,721125.0
2019-08-02 09:30:00,38.46,38.48,38.35,38.4,192280.0,35.1319,35.1501,35.0314,35.0771,192280.0
2019-08-02 09:35:00,38.41,38.52,38.32,38.51,68265.0,35.0862,35.1867,35.004,35.1775,68265.0
2019-08-02 09:40:00,38.48,38.49,38.33,38.33,34345.0,35.1501,35.1593,35.0131,35.0131,34345.0
2019-08-02 09:45:00,38.33,38.39,38.31,38.33,153360.0,35.0131,35.0679,34.9949,35.0131,153360.0
2019-08-02 09:50:00,38.32,38.41,38.29,38.39,154490.0,35.004,35.0862,34.9766,35.0679,154490.0
2019-08-02 09:55:00,38.38,38.38,38.32,38.35,47735.0,35.0588,35.0588,35.004,35.0314,47735.0
2019-08-02 10:00:00,38.32,38.36,38.25,38.25,99905.0,35.004,35.0405,34.94,34.94,99905.0
2019-08-02 10:05:00,38.26,38.29,38.22,38.24,61005.0,34.9492,34.9766,34.9126,34.9309,61005.0
2019-08-02 10:10:00,38.24,38.25,38.18,38.18,4784290.0,34.9309,34.94,34.8761,34.8761,4784290.0
2019-08-02 10:15:00,38.17,38.23,38.17,38.18,83450.0,34.867,34.9218,34.867,34.8761,83450.0
2019-08-02 10:20:00,38.2,38.22,38.18,38.22,39435.0,34.8944,34.9126,34.8761,34.9126,39435.0
2019-08-02 10:25:00,38.22,38.25,38.2,38.2,10120.0,34.9126,34.94,34.8944,34.8944,10120.0
2019-08-02 10:30:00,38.2,38.2,38.1,38.1,116200.0,34.8944,34.8944,34.803,34.803,116200.0
2019-08-02 10:35:00,38.09,38.1,38.07,38.1,61350.0,34.7939,34.803,34.7756,34.803,61350.0
2019-08-02 10:40:00,38.08,38.11,38.07,38.11,30650.0,34.7848,34.8122,34.7756,34.8122,30650.0
2019-08-02 10:45:00,38.11,38.13,38.05,38.06,75695.0,34.8122,34.8304,34.7574,34.7665,75695.0
2019-08-02 10:50:00,38.05,38.06,38.0,38.02,271460.0,34.7574,34.7665,34.7117,34.7299,271460.0
2019-08-02 10:55:00,38.02,38.06,38.01,38.03,64105.0,34.7299,34.7665,34.7208,34.7391,64105.0
2019-08-02 11:00:00,38.02,38.04,38.01,38.03,102345.0,34.7299,34.7482,34.7208,34.7391,102345.0
2019-08-02 11:05:00,38.04,38.14,38.04,38.14,131975.0,34.7482,34.8396,34.7482,34.8396,131975.0
2019-08-02 11:10:00,38.15,38.19,38.14,38.15,53430.0,34.8487,34.8852,34.8396,34.8487,53430.0
2019-08-02 11:15:00,38.15,38.26,38.15,38.25,61730.0,34.8487,34.9492,34.8487,34.94,61730.0
2019-08-02 11:20:00,38.21,38.22,38.17,38.18,20805.0,34.9035,34.9126,34.867,34.8761,20805.0
2019-08-02 11:25:00,38.19,38.23,38.18,38.19,12830.0,34.8852,34.9218,34.8761,34.8852,12830.0
2019-08-02 11:30:00,38.19,38.24,38.17,38.18,25205.0,34.8852,34.9309,34.867,34.8761,25205.0
2019-08-02 11:35:00,38.17,38.17,38.15,38.15,9515.0,34.867,34.867,34.8487,34.8487,9515.0
2019-08-02 11:40:00,38.16,38.2,38.15,38.15,59935.0,34.8578,34.8944,34.8487,34.8487,59935.0
2019-08-02 11:45:00,38.14,38.19,38.12,38.19,31420.0,34.8396,34.8852,34.8213,34.8852,31420.0
2019-08-02 11:50:00,38.2,38.24,38.16,38.23,39400.0,34.8944,34.9309,34.8578,34.9218,39400.0
2019-08-02 11:55:00,38.23,38.27,38.23,38.25,62655.0,34.9218,34.9583,34.9218,34.94,62655.0
2019-08-02 12:00:00,38.25,38.25,38.23,38.23,31880.0,34.94,34.94,34.9218,34.9218,31880.0
2019-08-02 12:05:00,38.23,38.27,38.23,38.27,16895.0,34.9218,34.9583,34.9218,34.9583,16895.0
2019-08-02 12:10:00,38.27,38.27,38.25,38.26,21085.0,34.9583,34.9583,34.94,34.9492,21085.0
2019-08-02 12:15:00,38.27,38.32,38.27,38.3,46530.0,34.9583,35.004,34.9583,34.9857,46530.0
2019-08-02 12:20:00,38.3,38.31,38.27,38.29,63550.0,34.9857,34.9949,34.9583,34.9766,63550.0
2019-08-02 12:25:00,38.3,38.3,38.27,38.3,71570.0,34.9857,34.9857,34.9583,34.9857,71570.0
2019-08-02 12:30:00,38.32,38.32,38.25,38.27,17490.0,35.004,35.004,34.94,34.9583,17490.0
2019-08-02 12:35:00,38.27,38.27,38.25,38.26,17065.0,34.9583,34.9583,34.94,34.9492,17065.0
2019-08-02 12:40:00,38.26,38.26,38.22,38.24,14640.0,34.9492,34.9492,34.9126,34.9309,14640.0
2019-08-02 12:45:00,38.23,38.23,38.19,38.19,56630.0,34.9218,34.9218,34.8852,34.8852,56630.0
2019-08-02 12:50:00,38.2,38.21,38.19,38.19,17710.0,34.8944,34.9035,34.8852,34.8852,17710.0
2019-08-02 12:55:00,38.19,38.19,38.17,38.18,22905.0,34.8852,34.8852,34.867,34.8761,22905.0
2019-08-02 13:00:00,38.18,38.19,38.13,38.17,39450.0,34.8761,34.8852,34.8304,34.867,39450.0
2019-08-02 13:05:00,38.17,38.17,38.14,38.17,22885.0,34.867,34.867,34.8396,34.867,22885.0
2019-08-02 13:10:00,38.16,38.17,38.15,38.15,19250.0,34.8578,34.867,34.8487,34.8487,19250.0
2019-08-02 13:15:00,38.17,38.17,38.15,38.16,11510.0,34.867,34.867,34.8487,34.8578,11510.0
2019-08-02 13:20:00,38.17,38.22,38.16,38.17,31765.0,34.867,34.9126,34.8578,34.867,31765.0
2019-08-02 13:25:00,38.18,38.19,38.16,38.19,17580.0,34.8761,34.8852,34.8578,34.8852,17580.0
2019-08-02 13:30:00,38.19,38.19,38.16,38.17,12315.0,34.8852,34.8852,34.8578,34.867,12315.0
2019-08-02 13:35:00,38.18,38.18,38.16,38.16,19360.0,34.8761,34.8761,34.8578,34.8578,19360.0
2019-08-02 13:40:00,38.17,38.22,38.17,38.2,30300.0,34.867,34.9126,34.867,34.8944,30300.0
2019-08-02 13:45:00,38.2,38.22,38.18,38.18,62165.0,34.8944,34.9126,34.8761,34.8761,62165.0
2019-08-02 13:50:00,38.17,38.18,38.16,38.18,13545.0,34.867,34.8761,34.8578,34.8761,13545.0
2019-08-02 13:55:00,38.18,38.19,38.15,38.17,13840.0,34.8761,34.8852,34.8487,34.867,13840.0
2019-08-02 14:00:00,38.16,38.19,38.14,38.18,29890.0,34.8578,34.8852,34.8396,34.8761,29890.0
2019-08-02 14:05:00,38.17,38.24,38.17,38.2,40650.0,34.867,34.9309,34.867,34.8944,40650.0
2019-08-02 14:10:00,38.19,38.23,38.19,38.23,35955.0,34.8852,34.9218,34.8852,34.9218,35955.0
2019-08-02 14:15:00,38.23,38.23,38.19,38.21,61920.0,34.9218,34.9218,34.8852,34.9035,61920.0
2019-08-02 14:20:00,38.21,38.28,38.2,38.26,24410.0,34.9035,34.9674,34.8944,34.9492,24410.0
2019-08-02 14:25:00,38.27,38.27,38.19,38.21,17670.0,34.9583,34.9583,34.8852,34.9035,17670.0
2019-08-02 14:30:00,38.23,38.24,38.2,38.22,38820.0,34.9218,34.9309,34.8944,34.9126,38820.0
2019-08-02 14:35:00,38.21,38.26,38.21,38.26,34365.0,34.9035,34.9492,34.9035,34.9492,34365.0
2019-08-02 14:40:00,38.27,38.27,38.23,38.26,52035.0,34.9583,34.9583,34.9218,34.9492,52035.0
2019-08-02 14:45:00,38.25,38.27,38.21,38.22,88165.0,34.94,34.9583,34.9035,34.9126,88165.0
2019-08-02 14:50:00,38.21,38.22,38.19,38.21,72915.0,34.9035,34.9126,34.8852,34.9035,72915.0
2019-08-02 14:55:00,38.21,38.23,38.19,38.23,21950.0,34.9035,34.9218,34.8852,34.9218,21950.0
2019-08-02 15:00:00,38.24,38.25,38.21,38.23,50335.0,34.9309,34.94,34.9035,34.9218,50335.0
2019-08-02 15:05:00,38.24,38.24,38.2,38.2,12285.0,34.9309,34.9309,34.8944,34.8944,12285.0
2019-08-02 15:10:00,38.2,38.2,38.15,38.15,44770.0,34.8944,34.8944,34.8487,34.8487,44770.0
2019-08-02 15:15:00,38.15,38.19,38.13,38.19,17315.0,34.8487,34.8852,34.8304,34.8852,17315.0
2019-08-02 15:20:00,38.19,38.27,38.19,38.25,51810.0,34.8852,34.9583,34.8852,34.94,51810.0
2019-08-02 15:25:00,38.25,38.3,38.25,38.28,59590.0,34.94,34.9857,34.94,34.9674,59590.0
2019-08-02 15:30:00,38.28,38.3,38.24,38.24,115010.0,34.9674,34.9857,34.9309,34.9309,115010.0
2019-08-02 15:35:00,38.25,38.37,38.23,38.33,418550.0,34.94,35.0497,34.9218,35.0131,418550.0
2019-08-02 15:40:00,38.34,38.35,38.29,38.31,48730.0,35.0223,35.0314,34.9766,34.9949,48730.0
2019-08-02 15:45:00,38.3,38.31,38.27,38.27,41100.0,34.9857,34.9949,34.9583,34.9583,41100.0
2019-08-02 15:50:00,38.27,38.29,38.22,38.22,159040.0,34.9583,34.9766,34.9126,34.9126,159040.0
2019-08-02 15:55:00,38.22,38.3,38.22,38.25,435050.0,34.9126,34.9857,34.9126,34.94,435050.0
2019-08-05 09:30:00,37.59,37.63,37.46,37.51,196255.0,34.3372,34.3737,34.2184,34.2641,196255.0
2019-08-05 09:35:00,37.51,37.54,37.49,37.5,71555.0,34.2641,34.2915,34.2458,34.2549,71555.0
2019-08-05 09:40:00,37.54,37.54,37.49,37.5,57100.0,34.2915,34.2915,34.2458,34.2549,57100.0
2019-08-05 09:45:00,37.5,37.5,37.4,37.41,57520.0,34.2549,34.2549,34.1636,34.1727,57520.0
2019-08-05 09:50:00,37.4,37.45,37.37,37.41,51845.0,34.1636,34.2093,34.1362,34.1727,51845.0
2019-08-05 09:55:00,37.4,37.45,37.39,37.41,22100.0,34.1636,34.2093,34.1545,34.1727,22100.0
2019-08-05 10:00:00,37.41,37.43,37.35,37.36,32735.0,34.1727,34.191,34.1179,34.1271,32735.0
2019-08-05 10:05:00,37.33,37.39,37.33,37.37,39610.0,34.0997,34.1545,34.0997,34.1362,39610.0
2019-08-05 10:10:00,37.37,37.39,37.34,37.34,132795.0,34.1362,34.1545,34.1088,34.1088,132795.0
2019-08-05 10:15:00,37.34,37.39,37.31,37.31,46245.0,34.1088,34.1545,34.0814,34.0814,46245.0
2019-08-05 10:20:00,37.31,37.36,37.3,37.3,33065.0,34.0814,34.1271,34.0723,34.0723,33065.0
2019-08-05 10:25:00,37.28,37.31,37.27,37.3,40320.0,34.054,34.0814,34.0448,34.0723,40320.0
2019-08-05 10:30:00,37.27,37.28,37.23,37.23,34185.0,34.0448,34.054,34.0083,34.0083,34185.0
2019-08-05 10:35:00,37.24,37.27,37.22,37.24,221790.0,34.0174,34.0448,33.9992,34.0174,221790.0
2019-08-05 10:40:00,37.25,37.25,37.2,37.2,98335.0,34.0266,34.0266,33.9809,33.9809,98335.0
2019-08-05 10:45:00,37.22,37.26,37.2,37.23,83965.0,33.9992,34.0357,33.9809,34.0083,83965.0
2019-08-05 10:50:00,37.22,37.27,37.22,37.23,111340.0,33.9992,34.0448,33.9992,34.0083,111340.0
2019-08-05 10:55:00,37.23,37.3,37.21,37.3,104655.0,34.0083,34.0723,33.99,34.0723,104655.0
2019-08-05 11:00:00,37.29,37.31,37.28,37.31,96075.0,34.0631,34.0814,34.054,34.0814,96075.0
2019-08-05 11:05:00,37.3,37.34,37.29,37.33,30780.0,34.0723,34.1088,34.0631,34.0997,30780.0
2019-08-05 11:10:00,37.34,37.43,37.33,37.42,82965.0,34.1088,34.191,34.0997,34.1819,82965.0
2019-08-05 11:15:00,37.4,37.42,37.37,37.39,53530.0,34.1636,34.1819,34.1362,34.1545,53530.0
2019-08-05 11:20:00,37.4,37.42,37.35,37.35,42995.0,34.1636,34.1819,34.1179,34.1179,42995.0
2019-08-05 11:25:00,37.37,37.39,37.34,37.39,29885.0,34.1362,34.1545,34.1088,34.1545,29885.0
2019-08-05 11:30:00,37.39,37.41,37.36,37.39,32665.0,34.1545,34.1727,34.1271,34.1545,32665.0
2019-08-05 11:35:00,37.4,37.4,37.35,37.35,24715.0,34.1636,34.1636,34.1179,34.1179,24715.0
2019-08-05 11:40:00,37.35,37.36,37.33,37.33,29120.0,34.1179,34.1271,34.0997,34.0997,29120.0
2019-08-05 11:45:00,37.34,37.39,37.34,37.36,29500.0,34.1088,34.1545,34.1088,34.1271,29500.0
2019-08-05 11:50:00,37.38,37.4,37.36,37.4,20695.0,34.1453,34.1636,34.1271,34.1636,20695.0
2019-08-05 11:55:00,37.39,37.4,37.35,37.35,78510.0,34.1545,34.1636,34.1179,34.1179,78510.0
2019-08-05 12:00:00,37.33,37.33,37.26,37.27,70855.0,34.0997,34.0997,34.0357,34.0448,70855.0
2019-08-05 12:05:00,37.29,37.32,37.28,37.29,32570.0,34.0631,34.0905,34.054,34.0631,32570.0
2019-08-05 12:10:00,37.29,37.3,37.26,37.3,241450.0,34.0631,34.0723,34.0357,34.0723,241450.0
2019-08-05 12:15:00,37.33,37.37,37.32,37.37,23655.0,34.0997,34.1362,34.0905,34.1362,23655.0
2019-08-05 12:20:00,37.37,37.38,37.35,37.38,21045.0,34.1362,34.1453,34.1179,34.1453,21045.0
2019-08-05 12:25:00,37.38,37.38,37.27,37.28,18645.0,34.1453,34.1453,34.0448,34.054,18645.0
2019-08-05 12:30:00,37.27,37.3,37.26,37.27,15035.0,34.0448,34.0723,34.0357,34.0448,15035.0
2019-08-05 12:35:00,37.26,37.29,37.25,37.29,24405.0,34.0357,34.0631,34.0266,34.0631,24405.0
2019-08-05 12:40:00,37.29,37.29,37.22,37.23,21980.0,34.0631,34.0631,33.9992,34.0083,21980.0
2019-08-05 12:45:00,37.23,37.24,37.2,37.2,22215.0,34.0083,34.0174,33.9809,33.9809,22215.0
2019-08-05 12:50:00,37.2,37.23,37.19,37.19,74415.0,33.9809,34.0083,33.9718,33.9718,74415.0
2019-08-05 12:55:00,37.19,37.19,37.13,37.15,91375.0,33.9718,33.9718,33.917,33.9352,91375.0
2019-08-05 13:00:00,37.12,37.21,37.12,37.18,75420.0,33.9078,33.99,33.9078,33.9626,75420.0
2019-08-05 13:05:00,37.18,37.22,37.17,37.21,22155.0,33.9626,33.9992,33.9535,33.99,22155.0
2019-08-05 13:10:00,37.23,37.24,37.21,37.21,1511980.0,34.0083,34.0174,33.99,33.99,1511980.0
2019-08-05 13:15:00,37.21,37.25,37.2,37.23,216820.0,33.99,34.0266,33.9809,34.0083,216820.0
2019-08-05 13:20:00,37.23,37.26,37.21,37.23,265860.0,34.0083,34.0357,33.99,34.0083,265860.0
2019-08-05 13:25:00,37.23,37.23,37.18,37.19,61615.0,34.0083,34.0083,33.9626,33.9718,61615.0
2019-08-05 13:30:00,37.19,37.2,37.17,37.19,31305.0,33.9718,33.9809,33.9535,33.9718,31305.0
2019-08-05 13:35:00,37.2,37.26,37.2,37.26,33335.0,33.9809,34.0357,33.9809,34.0357,33335.0
2019-08-05 13:40:00,37.28,37.28,37.16,37.17,30370.0,34.054,34.054,33.9444,33.9535,30370.0
2019-08-05 13:45:00,37.15,37.15,37.13,37.15,39075.0,33.9352,33.9352,33.917,33.9352,39075.0
2019-08-05 13:50:00,37.13,37.13,37.1,37.11,21575.0,33.917,33.917,33.8896,33.8987,21575.0
2019-08-05 13:55:00,37.12,37.13,37.09,37.11,27145.0,33.9078,33.917,33.8804,33.8987,27145.0
2019-08-05 14:00:00,37.11,37.13,37.09,37.12,31835.0,33.8987,33.917,33.8804,33.9078,31835.0
2019-08-05 14:05:00,37.1,37.14,37.1,37.11,59190.0,33.8896,33.9261,33.8896,33.8987,59190.0
2019-08-05 14:10:00,37.11,37.15,37.1,37.15,58345.0,33.8987,33.9352,33.8896,33.9352,58345.0
2019-08-05 14:15:00,37.14,37.14,37.1,37.12,40830.0,33.9261,33.9261,33.8896,33.9078,40830.0
2019-08-05 14:20:00,37.12,37.13,37.07,37.1,166465.0,33.9078,33.917,33.8622,33.8896,166465.0
2019-08-05 14:25:00,37.09,37.09,37.03,37.04,85245.0,33.8804,33.8804,33.8256,33.8348,85245.0
2019-08-05 14:30:00,37.04,37.06,36.99,37.06,92175.0,33.8348,33.853,33.7891,33.853,92175.0
2019-08-05 14:35:00,37.06,37.08,37.03,37.03,28735.0,33.853,33.8713,33.8256,33.8256,28735.0
2019-08-05 14:40:00,37.03,37.05,36.98,36.98,120975.0,33.8256,33.8439,33.7799,33.7799,120975.0
2019-08-05 14:45:00,36.98,37.08,36.98,37.04,64795.0,33.7799,33.8713,33.7799,33.8348,64795.0
2019-08-05 14:50:00,37.03,37.07,37.0,37.0,74585.0,33.8256,33.8622,33.7982,33.7982,74585.0
2019-08-05 14:55:00,37.01,37.03,36.98,37.0,25995.0,33.8073,33.8256,33.7799,33.7982,25995.0
2019-08-05 15:00:00,36.99,37.03,36.9,36.9,91630.0,33.7891,33.8256,33.7069,33.7069,91630.0
2019-08-05 15:05:00,36.91,36.91,36.82,36.82,75570.0,33.716,33.716,33.6338,33.6338,75570.0
2019-08-05 15:10:00,36.83,37.01,36.83,37.0,75215.0,33.6429,33.8073,33.6429,33.7982,75215.0
2019-08-05 15:15:00,37.0,37.09,36.93,37.07,215480.0,33.7982,33.8804,33.7343,33.8622,215480.0
2019-08-05 15:20:00,37.07,37.15,37.07,37.09,153845.0,33.8622,33.9352,33.8622,33.8804,153845.0
2019-08-05 15:25:00,37.11,37.17,37.06,37.07,97120.0,33.8987,33.9535,33.853,33.8622,97120.0
2019-08-05 15:30:00,37.06,37.18,37.03,37.16,136845.0,33.853,33.9626,33.8256,33.9444,136845.0
2019-08-05 15:35:00,37.15,37.25,37.14,37.22,83525.0,33.9352,34.0266,33.9261,33.9992,83525.0
2019-08-05 15:40:00,37.23,37.28,37.21,37.27,88330.0,34.0083,34.054,33.99,34.0448,88330.0
2019-08-05 15:45:00,37.28,37.3,37.19,37.22,83125.0,34.054,34.0723,33.9718,33.9992,83125.0
2019-08-05 15:50:00,37.22,37.25,37.15,37.24,278225.0,33.9992,34.0266,33.9352,34.0174,278225.0
2019-08-05 15:55:00,37.24,37.25,37.16,37.17,617080.0,34.0174,34.0266,33.9444,33.9535,617080.0
2019-08-06 09:30:00,37.38,37.55,37.38,37.45,257655.0,34.1453,34.3006,34.1453,34.2093,257655.0
2019-08-06 09:35:00,37.45,37.55,37.42,37.5,146480.0,34.2093,34.3006,34.1819,34.2549,146480.0
2019-08-06 09:40:00,37.51,37.55,37.5,37.53,38220.0,34.2641,34.3006,34.2549,34.2824,38220.0
2019-08-06 09:45:00,37.51,37.51,37.33,37.36,25730.0,34.2641,34.2641,34.0997,34.1271,25730.0
2019-08-06 09:50:00,37.36,37.42,37.34,37.38,36405.0,34.1271,34.1819,34.1088,34.1453,36405.0
2019-08-06 09:55:00,37.38,37.4,37.35,37.4,56730.0,34.1453,34.1636,34.1179,34.1636,56730.0
2019-08-06 10:00:00,37.4,37.41,37.31,37.35,407185.0,34.1636,34.1727,34.0814,34.1179,407185.0
2019-08-06 10:05:00,37.35,37.36,37.3,37.31,140070.0,34.1179,34.1271,34.0723,34.0814,140070.0
2019-08-06 10:10:00,37.31,37.32,37.21,37.22,59210.0,34.0814,34.0905,33.99,33.9992,59210.0
2019-08-06 10:15:00,37.21,37.23,37.19,37.2,64895.0,33.99,34.0083,33.9718,33.9809,64895.0
2019-08-06 10:20:00,37.21,37.29,37.17,37.29,42110.0,33.99,34.0631,33.9535,34.0631,42110.0
2019-08-06 10:25:00,37.29,37.34,37.28,37.3,39330.0,34.0631,34.1088,34.054,34.0723,39330.0
2019-08-06 10:30:00,37.28,37.39,37.28,37.39,27310.0,34.054,34.1545,34.054,34.1545,27310.0
2019-08-06 10:35:00,37.39,37.43,37.34,37.43,65820.0,34.1545,34.191,34.1088,34.191,65820.0
2019-08-06 10:40:00,37.43,37.47,37.39,37.39,28695.0,34.191,34.2275,34.1545,34.1545,28695.0
2019-08-06 10:45:00,37.39,37.39,37.29,37.3,30370.0,34.1545,34.1545,34.0631,34.0723,30370.0
2019-08-06 10:50:00,37.29,37.29,37.25,37.28,25095.0,34.0631,34.0631,34.0266,34.054,25095.0
2019-08-06 10:55:00,37.27,37.34,37.25,37.34,22300.0,34.0448,34.1088,34.0266,34.1088,22300.0
2019-08-06 11:00:00,37.31,37.31,37.25,37.26,58490.0,34.0814,34.0814,34.0266,34.0357,58490.0
2019-08-06 11:05:00,37.26,37.31,37.24,37.28,62110.0,34.0357,34.0814,34.0174,34.054,62110.0
2019-08-06 11:10:00,37.27,37.27,37.2,37.2,20840.0,34.0448,34.0448,33.9809,33.9809,20840.0
2019-08-06 11:15:00,37.2,37.2,37.16,37.16,22705.0,33.9809,33.9809,33.9444,33.9444,22705.0
2019-08-06 11:20:00,37.16,37.25,37.16,37.25,5475.0,33.9444,34.0266,33.9444,34.0266,5475.0
2019-08-06 11:25:00,37.27,37.28,37.23,37.23,28925.0,34.0448,34.054,34.0083,34.0083,28925.0
2019-08-06 11:30:00,37.24,37.26,37.17,37.17,49490.0,34.0174,34.0357,33.9535,33.9535,49490.0
2019-08-06 11:35:00,37.18,37.24,37.16,37.24,51890.0,33.9626,34.0174,33.9444,34.0174,51890.0
2019-08-06 11:40:00,37.24,37.29,37.23,37.27,36965.0,34.0174,34.0631,34.0083,34.0448,36965.0
2019-08-06 11:45:00,37.26,37.33,37.25,37.33,83955.0,34.0357,34.0997,34.0266,34.0997,83955.0
2019-08-06 11:50:00,37.33,37.33,37.24,37.25,30995.0,34.0997,34.0997,34.0174,34.0266,30995.0
2019-08-06 11:55:00,37.25,37.34,37.24,37.33,17845.0,34.0266,34.1088,34.0174,34.0997,17845.0
2019-08-06 12:00:00,37.37,37.38,37.31,37.32,26565.0,34.1362,34.1453,34.0814,34.0905,26565.0
2019-08-06 12:05:00,37.31,37.31,37.26,37.29,48320.0,34.0814,34.0814,34.0357,34.0631,48320.0
2019-08-06 12:10:00,37.3,37.32,37.26,37.32,16895.0,34.0723,34.0905,34.0357,34.0905,16895.0
2019-08-06 12:15:00,37.3,37.3,37.24,37.25,57790.0,34.0723,34.0723,34.0174,34.0266,57790.0
2019-08-06 12:20:00,37.26,37.28,37.24,37.26,25265.0,34.0357,34.054,34.0174,34.0357,25265.0
2019-08-06 12:25:00,37.26,37.28,37.24,37.26,37185.0,34.0357,34.054,34.0174,34.0357,37185.0
2019-08-06 12:30:00,37.25,37.27,37.23,37.26,51350.0,34.0266,34.0448,34.0083,34.0357,51350.0
2019-08-06 12:35:00,37.25,37.31,37.25,37.3,25780.0,34.0266,34.0814,34.0266,34.0723,25780.0
2019-08-06 12:40:00,37.3,37.32,37.3,37.32,16950.0,34.0723,34.0905,34.0723,34.0905,16950.0
2019-08-06 12:45:00,37.32,37.32,37.27,37.29,23245.0,34.0905,34.0905,34.0448,34.0631,23245.0
2019-08-06 12:50:00,37.26,37.29,37.26,37.29,20155.0,34.0357,34.0631,34.0357,34.0631,20155.0
2019-08-06 12:55:00,37.29,37.31,37.28,37.29,22830.0,34.0631,34.0814,34.054,34.0631,22830.0
2019-08-06 13:00:00,37.31,37.35,37.31,37.35,10700.0,34.0814,34.1179,34.0814,34.1179,10700.0
2019-08-06 13:05:00,37.36,37.38,37.35,37.36,19035.0,34.1271,34.1453,34.1179,34.1271,19035.0
2019-08-06 13:10:00,37.35,37.37,37.35,37.35,48695.0,34.1179,34.1362,34.1179,34.1179,48695.0
2019-08-06 13:15:00,37.36,37.36,37.34,37.34,21925.0,34.1271,34.1271,34.1088,34.1088,21925.0
2019-08-06 13:20:00,37.35,37.38,37.33,37.37,32000.0,34.1179,34.1453,34.0997,34.1362,32000.0
2019-08-06 13:25:00,37.38,37.4,37.37,37.37,13995.0,34.1453,34.1636,34.1362,34.1362,13995.0
2019-08-06 13:30:00,37.36,37.38,37.35,37.38,13640.0,34.1271,34.1453,34.1179,34.1453,13640.0
2019-08-06 13:35:00,37.38,37.39,37.36,37.39,32830.0,34.1453,34.1545,34.1271,34.1545,32830.0
2019-08-06 13:40:00,37.41,37.42,37.39,37.41,27495.0,34.1727,34.1819,34.1545,34.1727,27495.0
2019-08-06 13:45:00,37.4,37.42,37.39,37.42,16455.0,34.1636,34.1819,34.1545,34.1819,16455.0
2019-08-06 13:50:00,37.43,37.43,37.4,37.43,17605.0,34.191,34.191,34.1636,34.191,17605.0
2019-08-06 13:55:00,37.42,37.43,37.4,37.42,50775.0,34.1819,34.191,34.1636,34.1819,50775.0
2019-08-06 14:00:00,37.41,37.41,37.36,37.38,33015.0,34.1727,34.1727,34.1271,34.1453,33015.0
2019-08-06 14:05:00,37.38,37.42,37.37,37.41,38690.0,34.1453,34.1819,34.1362,34.1727,38690.0
2019-08-06 14:10:00,37.42,37.47,37.42,37.46,28420.0,34.1819,34.2275,34.1819,34.2184,28420.0
2019-08-06 14:15:00,37.47,37.54,37.47,37.54,26015.0,34.2275,34.2915,34.2275,34.2915,26015.0
2019-08-06 14:20:00,37.53,37.53,37.51,37.53,28970.0,34.2824,34.2824,34.2641,34.2824,28970.0
2019-08-06 14:25:00,37.52,37.56,37.52,37.55,31390.0,34.2732,34.3098,34.2732,34.3006,31390.0
2019-08-06 14:30:00,37.55,37.6,37.54,37.58,38840.0,34.3006,34.3463,34.2915,34.328,38840.0
2019-08-06 14:35:00,37.59,37.59,37.56,37.57,45270.0,34.3372,34.3372,34.3098,34.3189,45270.0
2019-08-06 14:40:00,37.56,37.6,37.55,37.59,41515.0,34.3098,34.3463,34.3006,34.3372,41515.0
2019-08-06 14:45:00,37.59,37.59,37.56,37.58,58875.0,34.3372,34.3372,34.3098,34.328,58875.0
2019-08-06 14:50:00,37.58,37.6,37.52,37.53,38570.0,34.328,34.3463,34.2732,34.2824,38570.0
2019-08-06 14:55:00,37.54,37.55,37.53,37.53,48930.0,34.2915,34.3006,34.2824,34.2824,48930.0
2019-08-06 15:00:00,37.54,37.56,37.53,37.55,35105.0,34.2915,34.3098,34.2824,34.3006,35105.0
2019-08-06 15:05:00,37.56,37.58,37.55,37.56,19255.0,34.3098,34.328,34.3006,34.3098,19255.0
2019-08-06 15:10:00,37.55,37.6,37.53,37.6,119425.0,34.3006,34.3463,34.2824,34.3463,119425.0
2019-08-06 15:15:00,37.61,37.62,37.59,37.62,65560.0,34.3554,34.3646,34.3372,34.3646,65560.0
2019-08-06 15:20:00,37.63,37.65,37.61,37.62,34645.0,34.3737,34.392,34.3554,34.3646,34645.0
2019-08-06 15:25:00,37.61,37.61,37.54,37.57,143855.0,34.3554,34.3554,34.2915,34.3189,143855.0
2019-08-06 15:30:00,37.56,37.58,37.53,37.55,117930.0,34.3098,34.328,34.2824,34.3006,117930.0
2019-08-06 15:35:00,37.56,37.61,37.56,37.6,51015.0,34.3098,34.3554,34.3098,34.3463,51015.0
2019-08-06 15:40:00,37.6,37.63,37.59,37.63,109195.0,34.3463,34.3737,34.3372,34.3737,109195.0
2019-08-06 15:45:00,37.62,37.64,37.58,37.62,34935.0,34.3646,34.3828,34.328,34.3646,34935.0
2019-08-06 15:50:00,37.63,37.65,37.59,37.61,190025.0,34.3737,34.392,34.3372,34.3554,190025.0
2019-08-06 15:55:00,37.61,37.65,37.59,37.63,900005.0,34.3554,34.392,34.3372,34.3737,900005.0
2019-08-07 09:30:00,37.26,37.29,37.12,37.17,145335.0,34.0357,34.0631,33.9078,33.9535,145335.0
2019-08-07 09:35:00,37.18,37.3,37.18,37.27,28825.0,33.9626,34.0723,33.9626,34.0448,28825.0
2019-08-07 09:40:00,37.24,37.24,37.13,37.13,43765.0,34.0174,34.0174,33.917,33.917,43765.0
2019-08-07 09:45:00,37.13,37.13,37.0,37.07,113565.0,33.917,33.917,33.7982,33.8622,113565.0
2019-08-07 09:50:00,37.06,37.09,37.03,37.07,133300.0,33.853,33.8804,33.8256,33.8622,133300.0
2019-08-07 09:55:00,37.07,37.13,37.04,37.12,101785.0,33.8622,33.917,33.8348,33.9078,101785.0
2019-08-07 10:00:00,37.1,37.12,37.02,37.12,163555.0,33.8896,33.9078,33.8165,33.9078,163555.0
2019-08-07 10:05:00,37.11,37.21,37.1,37.2,80065.0,33.8987,33.99,33.8896,33.9809,80065.0
2019-08-07 10:10:00,37.21,37.26,37.21,37.24,34120.0,33.99,34.0357,33.99,34.0174,34120.0
2019-08-07 10:15:00,37.23,37.32,37.23,37.28,30415.0,34.0083,34.0905,34.0083,34.054,30415.0
2019-08-07 10:20:00,37.26,37.26,37.23,37.24,24925.0,34.0357,34.0357,34.0083,34.0174,24925.0
2019-08-07 10:25:00,37.24,37.29,37.22,37.25,30350.0,34.0174,34.0631,33.9992,34.0266,30350.0
2019-08-07 10:30:00,37.24,37.33,37.22,37.33,62725.0,34.0174,34.0997,33.9992,34.0997,62725.0
2019-08-07 10:35:00,37.31,37.41,37.31,37.41,48365.0,34.0814,34.1727,34.0814,34.1727,48365.0
2019-08-07 10:40:00,37.4,37.41,37.33,37.34,38585.0,34.1636,34.1727,34.0997,34.1088,38585.0
2019-08-07 10:45:00,37.33,37.36,37.29,37.35,26895.0,34.0997,34.1271,34.0631,34.1179,26895.0
2019-08-07 10:50:00,37.35,37.43,37.35,37.42,67220.0,34.1179,34.191,34.1179,34.1819,67220.0
2019-08-07 10:55:00,37.43,37.44,37.38,37.42,55675.0,34.191,34.2001,34.1453,34.1819,55675.0
2019-08-07 11:00:00,37.4,37.4,37.32,37.35,84605.0,34.1636,34.1636,34.0905,34.1179,84605.0
2019-08-07 11:05:00,37.34,37.37,37.29,37.37,49560.0,34.1088,34.1362,34.0631,34.1362,49560.0
2019-08-07 11:10:00,37.38,37.44,37.38,37.42,17660.0,34.1453,34.2001,34.1453,34.1819,17660.0
2019-08-07 11:15:00,37.4,37.41,37.36,37.39,101730.0,34.1636,34.1727,34.1271,34.1545,101730.0
2019-08-07 11:20:00,37.42,37.44,37.34,37.35,42485.0,34.1819,34.2001,34.1088,34.1179,42485.0
2019-08-07 11:25:00,37.35,37.39,37.33,37.37,113945.0,34.1179,34.1545,34.0997,34.1362,113945.0
2019-08-07 11:30:00,37.36,37.36,37.32,37.35,33395.0,34.1271,34.1271,34.0905,34.1179,33395.0
2019-08-07 11:35:00,37.38,37.38,37.34,37.36,8525.0,34.1453,34.1453,34.1088,34.1271,8525.0
2019-08-07 11:40:00,37.36,37.37,37.29,37.3,47745.0,34.1271,34.1362,34.0631,34.0723,47745.0
2019-08-07 11:45:00,37.34,37.34,37.27,37.3,63560.0,34.1088,34.1088,34.0448,34.0723,63560.0
2019-08-07 11:50:00,37.29,37.32,37.29,37.32,23345.0,34.0631,34.0905,34.0631,34.0905,23345.0
2019-08-07 11:55:00,37.36,37.38,37.3,37.31,66535.0,34.1271,34.1453,34.0723,34.0814,66535.0
2019-08-07 12:00:00,37.32,37.34,37.29,37.3,32730.0,34.0905,34.1088,34.0631,34.0723,32730.0
2019-08-07 12:05:00,37.3,37.31,37.27,37.28,59435.0,34.0723,34.0814,34.0448,34.054,59435.0
2019-08-07 12:10:00,37.3,37.32,37.26,37.32,82865.0,34.0723,34.0905,34.0357,34.0905,82865.0
2019-08-07 12:15:00,37.34,37.37,37.32,37.35,33615.0,34.1088,34.1362,34.0905,34.1179,33615.0
2019-08-07 12:20:00,37.34,37.34,37.3,37.3,35090.0,34.1088,34.1088,34.0723,34.0723,35090.0
2019-08-07 12:25:00,37.33,37.4,37.33,37.39,21980.0,34.0997,34.1636,34.0997,34.1545,21980.0
2019-08-07 12:30:00,37.38,37.44,37.38,37.42,55165.0,34.1453,34.2001,34.1453,34.1819,55165.0
2019-08-07 12:35:00,37.42,37.46,37.42,37.44,19625.0,34.1819,34.2184,34.1819,34.2001,19625.0
2019-08-07 12:40:00,37.44,37.5,37.43,37.48,30615.0,34.2001,34.2549,34.191,34.2367,30615.0
2019-08-07 12:45:00,37.47,37.48,37.43,37.43,12845.0,34.2275,34.2367,34.191,34.191,12845.0
2019-08-07 12:50:00,37.44,37.48,37.44,37.47,26465.0,34.2001,34.2367,34.2001,34.2275,26465.0
2019-08-07 12:55:00,37.46,37.48,37.46,37.48,12315.0,34.2184,34.2367,34.2184,34.2367,12315.0
2019-08-07 13:00:00,37.48,37.49,37.45,37.47,90750.0,34.2367,34.2458,34.2093,34.2275,90750.0
2019-08-07 13:05:00,37.48,37.5,37.48,37.5,11885.0,34.2367,34.2549,34.2367,34.2549,11885.0
2019-08-07 13:10:00,37.51,37.52,37.46,37.46,10400.0,34.2641,34.2732,34.2184,34.2184,10400.0
2019-08-07 13:15:00,37.46,37.47,37.46,37.47,8705.0,34.2184,34.2275,34.2184,34.2275,8705.0
2019-08-07 13:20:00,37.47,37.47,37.43,37.47,19930.0,34.2275,34.2275,34.191,34.2275,19930.0
2019-08-07 13:25:00,37.47,37.49,37.44,37.48,100875.0,34.2275,34.2458,34.2001,34.2367,100875.0
2019-08-07 13:30:00,37.49,37.58,37.49,37.55,41325.0,34.2458,34.328,34.2458,34.3006,41325.0
2019-08-07 13:35:00,37.55,37.58,37.55,37.57,50855.0,34.3006,34.328,34.3006,34.3189,50855.0
2019-08-07 13:40:00,37.57,37.6,37.57,37.6,14970.0,34.3189,34.3463,34.3189,34.3463,14970.0
2019-08-07 13:45:00,37.6,37.62,37.6,37.61,36755.0,34.3463,34.3646,34.3463,34.3554,36755.0
2019-08-07 13:50:00,37.62,37.63,37.6,37.61,25105.0,34.3646,34.3737,34.3463,34.3554,25105.0
2019-08-07 13:55:00,37.61,37.61,37.55,37.55,32675.0,34.3554,34.3554,34.3006,34.3006,32675.0
2019-08-07 14:00:00,37.56,37.59,37.56,37.59,17570.0,34.3098,34.3372,34.3098,34.3372,17570.0
2019-08-07 14:05:00,37.6,37.64,37.59,37.63,14765.0,34.3463,34.3828,34.3372,34.3737,14765.0
2019-08-07 14:10:00,37.65,37.65,37.61,37.61,32825.0,34.392,34.392,34.3554,34.3554,32825.0
2019-08-07 14:15:00,37.59,37.6,37.52,37.53,30695.0,34.3372,34.3463,34.2732,34.2824,30695.0
2019-08-07 14:20:00,37.57,37.58,37.55,37.55,8530.0,34.3189,34.328,34.3006,34.3006,8530.0
2019-08-07 14:25:00,37.56,37.63,37.54,37.63,33575.0,34.3098,34.3737,34.2915,34.3737,33575.0
2019-08-07 14:30:00,37.62,37.64,37.62,37.64,27055.0,34.3646,34.3828,34.3646,34.3828,27055.0
2019-08-07 14:35:00,37.63,37.63,37.61,37.62,13830.0,34.3737,34.3737,34.3554,34.3646,13830.0
2019-08-07 14:40:00,37.61,37.66,37.61,37.66,47710.0,34.3554,34.4011,34.3554,34.4011,47710.0
2019-08-07 14:45:00,37.69,37.71,37.67,37.67,74450.0,34.4285,34.4468,34.4102,34.4102,74450.0
2019-08-07 14:50:00,37.67,37.7,37.66,37.7,18695.0,34.4102,34.4376,34.4011,34.4376,18695.0
2019-08-07 14:55:00,37.7,37.73,37.67,37.73,18950.0,34.4376,34.465,34.4102,34.465,18950.0
2019-08-07 15:00:00,37.72,37.73,37.64,37.65,48350.0,34.4559,34.465,34.3828,34.392,48350.0
2019-08-07 15:05:00,37.66,37.68,37.63,37.63,11805.0,34.4011,34.4194,34.3737,34.3737,11805.0
2019-08-07 15:10:00,37.64,37.65,37.61,37.63,29210.0,34.3828,34.392,34.3554,34.3737,29210.0
2019-08-07 15:15:00,37.63,37.68,37.59,37.68,162605.0,34.3737,34.4194,34.3372,34.4194,162605.0
2019-08-07 15:20:00,37.71,37.72,37.69,37.69,15160.0,34.4468,34.4559,34.4285,34.4285,15160.0
2019-08-07 15:25:00,37.7,37.74,37.69,37.73,18275.0,34.4376,34.4742,34.4285,34.465,18275.0
2019-08-07 15:30:00,37.73,37.77,37.73,37.77,29220.0,34.465,34.5016,34.465,34.5016,29220.0
2019-08-07 15:35:00,37.74,37.81,37.72,37.81,28075.0,34.4742,34.5381,34.4559,34.5381,28075.0
2019-08-07 15:40:00,37.82,37.82,37.77,37.8,36990.0,34.5473,34.5473,34.5016,34.529,36990.0
2019-08-07 15:45:00,37.76,37.81,37.73,37.74,62715.0,34.4924,34.5381,34.465,34.4742,62715.0
2019-08-07 15:50:00,37.73,37.73,37.66,37.66,128990.0,34.465,34.465,34.4011,34.4011,128990.0
2019-08-07 15:55:00,37.67,37.76,37.66,37.71,213280.0,34.4102,34.4924,34.4011,34.4468,213280.0
2019-08-08 09:30:00,37.89,37.99,37.87,37.96,99405.0,34.6112,34.7025,34.5929,34.6751,99405.0
2019-08-08 09:35:00,37.95,38.02,37.92,38.0,57000.0,34.666,34.7299,34.6386,34.7117,57000.0
2019-08-08 09:40:00,37.99,38.03,37.96,38.03,30980.0,34.7025,34.7391,34.6751,34.7391,30980.0
2019-08-08 09:45:00,38.03,38.03,37.93,37.98,69310.0,34.7391,34.7391,34.6477,34.6934,69310.0
2019-08-08 09:50:00,37.97,38.01,37.88,38.01,70340.0,34.6843,34.7208,34.6021,34.7208,70340.0
2019-08-08 09:55:00,37.99,38.07,37.99,38.03,32935.0,34.7025,34.7756,34.7025,34.7391,32935.0
2019-08-08 10:00:00,38.03,38.06,38.03,38.05,37980.0,34.7391,34.7665,34.7391,34.7574,37980.0
2019-08-08 10:05:00,38.06,38.07,38.03,38.05,24690.0,34.7665,34.7756,34.7391,34.7574,24690.0
2019-08-08 10:10:00,38.05,38.11,38.04,38.1,35330.0,34.7574,34.8122,34.7482,34.803,35330.0
2019-08-08 10:15:00,38.1,38.13,38.09,38.13,19910.0,34.803,34.8304,34.7939,34.8304,19910.0
2019-08-08 10:20:00,38.14,38.14,38.11,38.14,31520.0,34.8396,34.8396,34.8122,34.8396,31520.0
2019-08-08 10:25:00,38.14,38.16,38.13,38.14,27150.0,34.8396,34.8578,34.8304,34.8396,27150.0
2019-08-08 10:30:00,38.15,38.17,38.15,38.16,26235.0,34.8487,34.867,34.8487,34.8578,26235.0
2019-08-08 10:35:00,38.17,38.2,38.17,38.2,56315.0,34.867,34.8944,34.867,34.8944,56315.0
2019-08-08 10:40:00,38.18,38.22,38.18,38.22,30390.0,34.8761,34.9126,34.8761,34.9126,30390.0
2019-08-08 10:45:00,38.21,38.21,38.2,38.21,465755.0,34.9035,34.9035,34.8944,34.9035,465755.0
2019-08-08 10:50:00,38.21,38.24,38.2,38.24,39300.0,34.9035,34.9309,34.8944,34.9309,39300.0
2019-08-08 10:55:00,38.23,38.26,38.23,38.25,23205.0,34.9218,34.9492,34.9218,34.94,23205.0
2019-08-08 11:00:00,38.25,38.27,38.23,38.26,36570.0,34.94,34.9583,34.9218,34.9492,36570.0
2019-08-08 11:05:00,38.26,38.26,38.23,38.24,36915.0,34.9492,34.9492,34.9218,34.9309,36915.0
2019-08-08 11:10:00,38.25,38.28,38.24,38.27,39365.0,34.94,34.9674,34.9309,34.9583,39365.0
2019-08-08 11:15:00,38.26,38.31,38.26,38.29,53215.0,34.9492,34.9949,34.9492,34.9766,53215.0
2019-08-08 11:20:00,38.29,38.32,38.27,38.32,54740.0,34.9766,35.004,34.9583,35.004,54740.0
2019-08-08 11:25:00,38.31,38.31,38.28,38.28,23915.0,34.9949,34.9949,34.9674,34.9674,23915.0
2019-08-08 11:30:00,38.27,38.31,38.27,38.31,27265.0,34.9583,34.9949,34.9583,34.9949,27265.0
2019-08-08 11:35:00,38.31,38.32,38.3,38.3,19430.0,34.9949,35.004,34.9857,34.9857,19430.0
2019-08-08 11:40:00,38.31,38.34,38.31,38.32,52560.0,34.9949,35.0223,34.9949,35.004,52560.0
2019-08-08 11:45:00,38.33,38.34,38.3,38.33,756000.0,35.0131,35.0223,34.9857,35.0131,756000.0
2019-08-08 11:50:00,38.32,38.33,38.31,38.33,232680.0,35.004,35.0131,34.9949,35.0131,232680.0
2019-08-08 11:55:00,38.33,38.34,38.29,38.32,172255.0,35.0131,35.0223,34.9766,35.004,172255.0
2019-08-08 12:00:00,38.33,38.35,38.3,38.31,20010.0,35.0131,35.0314,34.9857,34.9949,20010.0
2019-08-08 12:05:00,38.31,38.34,38.3,38.34,55835.0,34.9949,35.0223,34.9857,35.0223,55835.0
2019-08-08 12:10:00,38.35,38.37,38.35,38.35,11725.0,35.0314,35.0497,35.0314,35.0314,11725.0
2019-08-08 12:15:00,38.35,38.39,38.35,38.39,12245.0,35.0314,35.0679,35.0314,35.0679,12245.0
2019-08-08 12:20:00,38.39,38.39,38.36,38.36,26655.0,35.0679,35.0679,35.0405,35.0405,26655.0
2019-08-08 12:25:00,38.37,38.38,38.35,38.36,12715.0,35.0497,35.0588,35.0314,35.0405,12715.0
2019-08-08 12:30:00,38.36,38.37,38.35,38.37,19670.0,35.0405,35.0497,35.0314,35.0497,19670.0
2019-08-08 12:35:00,38.37,38.38,38.34,38.36,23300.0,35.0497,35.0588,35.0223,35.0405,23300.0
2019-08-08 12:40:00,38.36,38.37,38.33,38.35,32605.0,35.0405,35.0497,35.0131,35.0314,32605.0
2019-08-08 12:45:00,38.37,38.37,38.34,38.34,24370.0,35.0497,35.0497,35.0223,35.0223,24370.0
2019-08-08 12:50:00,38.35,38.38,38.35,38.38,19920.0,35.0314,35.0588,35.0314,35.0588,19920.0
2019-08-08 12:55:00,38.38,38.38,38.37,38.38,101115.0,35.0588,35.0588,35.0497,35.0588,101115.0
2019-08-08 13:00:00,38.4,38.44,38.39,38.43,23280.0,35.0771,35.1136,35.0679,35.1045,23280.0
2019-08-08 13:05:00,38.43,38.43,38.39,38.39,48920.0,35.1045,35.1045,35.0679,35.0679,48920.0
2019-08-08 13:10:00,38.39,38.4,38.38,38.39,24480.0,35.0679,35.0771,35.0588,35.0679,24480.0
2019-08-08 13:15:00,38.39,38.4,38.37,38.38,22660.0,35.0679,35.0771,35.0497,35.0588,22660.0
2019-08-08 13:20:00,38.38,38.39,38.37,38.37,36695.0,35.0588,35.0679,35.0497,35.0497,36695.0
2019-08-08 13:25:00,38.37,38.37,38.35,38.35,20790.0,35.0497,35.0497,35.0314,35.0314,20790.0
2019-08-08 13:30:00,38.36,38.39,38.35,38.37,78225.0,35.0405,35.0679,35.0314,35.0497,78225.0
2019-08-08 13:35:00,38.37,38.4,38.37,38.38,24620.0,35.0497,35.0771,35.0497,35.0588,24620.0
2019-08-08 13:40:00,38.39,38.39,38.38,38.38,80485.0,35.0679,35.0679,35.0588,35.0588,80485.0
2019-08-08 13:45:00,38.39,38.4,38.37,38.4,22455.0,35.0679,35.0771,35.0497,35.0771,22455.0
2019-08-08 13:50:00,38.4,38.42,38.4,38.42,18770.0,35.0771,35.0953,35.0771,35.0953,18770.0
2019-08-08 13:55:00,38.42,38.43,38.41,38.41,11505.0,35.0953,35.1045,35.0862,35.0862,11505.0
2019-08-08 14:00:00,38.41,38.41,38.35,38.37,30385.0,35.0862,35.0862,35.0314,35.0497,30385.0
2019-08-08 14:05:00,38.36,38.39,38.35,38.35,50430.0,35.0405,35.0679,35.0314,35.0314,50430.0
2019-08-08 14:10:00,38.35,38.4,38.35,38.4,242885.0,35.0314,35.0771,35.0314,35.0771,242885.0
2019-08-08 14:15:00,38.41,38.42,38.38,38.39,14205.0,35.0862,35.0953,35.0588,35.0679,14205.0
2019-08-08 14:20:00,38.39,38.41,38.39,38.39,28175.0,35.0679,35.0862,35.0679,35.0679,28175.0
2019-08-08 14:25:00,38.4,38.4,38.38,38.39,28490.0,35.0771,35.0771,35.0588,35.0679,28490.0
2019-08-08 14:30:00,38.39,38.42,38.37,38.39,48860.0,35.0679,35.0953,35.0497,35.0679,48860.0
2019-08-08 14:35:00,38.38,38.4,38.37,38.4,79940.0,35.0588,35.0771,35.0497,35.0771,79940.0
2019-08-08 14:40:00,38.4,38.42,38.39,38.41,48930.0,35.0771,35.0953,35.0679,35.0862,48930.0
2019-08-08 14:45:00,38.41,38.42,38.34,38.35,107990.0,35.0862,35.0953,35.0223,35.0314,107990.0
2019-08-08 14:50:00,38.36,38.42,38.36,38.41,21815.0,35.0405,35.0953,35.0405,35.0862,21815.0
2019-08-08 14:55:00,38.41,38.44,38.41,38.43,29135.0,35.0862,35.1136,35.0862,35.1045,29135.0
2019-08-08 15:00:00,38.42,38.45,38.41,38.44,46290.0,35.0953,35.1227,35.0862,35.1136,46290.0
2019-08-08 15:05:00,38.44,38.46,38.44,38.45,44955.0,35.1136,35.1319,35.1136,35.1227,44955.0
2019-08-08 15:10:00,38.45,38.45,38.41,38.41,80580.0,35.1227,35.1227,35.0862,35.0862,80580.0
2019-08-08 15:15:00,38.42,38.42,38.39,38.4,38080.0,35.0953,35.0953,35.0679,35.0771,38080.0
2019-08-08 15:20:00,38.41,38.42,38.4,38.42,18555.0,35.0862,35.0953,35.0771,35.0953,18555.0
2019-08-08 15:25:00,38.42,38.42,38.38,38.4,330715.0,35.0953,35.0953,35.0588,35.0771,330715.0
2019-08-08 15:30:00,38.41,38.44,38.4,38.42,71685.0,35.0862,35.1136,35.0771,35.0953,71685.0
2019-08-08 15:35:00,38.43,38.43,38.4,38.41,177070.0,35.1045,35.1045,35.0771,35.0862,177070.0
2019-08-08 15:40:00,38.42,38.47,38.41,38.46,140000.0,35.0953,35.141,35.0862,35.1319,140000.0
2019-08-08 15:45:00,38.46,38.47,38.41,38.41,158800.0,35.1319,35.141,35.0862,35.0862,158800.0
2019-08-08 15:50:00,38.4,38.41,38.37,38.38,398880.0,35.0771,35.0862,35.0497,35.0588,398880.0
2019-08-08 15:55:00,38.38,38.51,38.36,38.51,3086320.0,35.0588,35.1775,35.0405,35.1775,3086320.0
2019-08-09 09:30:00,38.36,38.36,38.24,38.29,189455.0,35.0405,35.0405,34.9309,34.9766,189455.0
2019-08-09 09:35:00,38.27,38.31,38.25,38.28,16790.0,34.9583,34.9949,34.94,34.9674,16790.0
2019-08-09 09:40:00,38.25,38.27,38.23,38.23,11495.0,34.94,34.9583,34.9218,34.9218,11495.0
2019-08-09 09:45:00,38.24,38.26,38.19,38.19,35285.0,34.9309,34.9492,34.8852,34.8852,35285.0
2019-08-09 09:50:00,38.2,38.2,38.16,38.2,50110.0,34.8944,34.8944,34.8578,34.8944,50110.0
2019-08-09 09:55:00,38.19,38.21,38.18,38.18,21970.0,34.8852,34.9035,34.8761,34.8761,21970.0
2019-08-09 10:00:00,38.19,38.23,38.17,38.23,40030.0,34.8852,34.9218,34.867,34.9218,40030.0
2019-08-09 10:05:00,38.24,38.24,38.14,38.16,87065.0,34.9309,34.9309,34.8396,34.8578,87065.0
2019-08-09 10:10:00,38.16,38.21,38.16,38.21,26745.0,34.8578,34.9035,34.8578,34.9035,26745.0
2019-08-09 10:15:00,38.21,38.22,38.14,38.15,83520.0,34.9035,34.9126,34.8396,34.8487,83520.0
2019-08-09 10:20:00,38.15,38.15,38.08,38.08,30905.0,34.8487,34.8487,34.7848,34.7848,30905.0
2019-08-09 10:25:00,38.09,38.1,38.05,38.05,29030.0,34.7939,34.803,34.7574,34.7574,29030.0
2019-08-09 10:30:00,38.06,38.07,37.99,38.0,13800.0,34.7665,34.7756,34.7025,34.7117,13800.0
2019-08-09 10:35:00,38.0,38.05,38.0,38.04,75195.0,34.7117,34.7574,34.7117,34.7482,75195.0
2019-08-09 10:40:00,38.04,38.05,38.01,38.01,46710.0,34.7482,34.7574,34.7208,34.7208,46710.0
2019-08-09 10:45:00,38.02,38.05,38.0,38.05,14360.0,34.7299,34.7574,34.7117,34.7574,14360.0
2019-08-09 10:50:00,38.05,38.08,38.05,38.06,27050.0,34.7574,34.7848,34.7574,34.7665,27050.0
2019-08-09 10:55:00,38.06,38.09,38.04,38.06,18565.0,34.7665,34.7939,34.7482,34.7665,18565.0
2019-08-09 11:00:00,38.06,38.07,38.03,38.04,46075.0,34.7665,34.7756,34.7391,34.7482,46075.0
2019-08-09 11:05:00,38.04,38.04,37.98,37.98,37455.0,34.7482,34.7482,34.6934,34.6934,37455.0
2019-08-09 11:10:00,37.97,38.03,37.97,38.03,30780.0,34.6843,34.7391,34.6843,34.7391,30780.0
2019-08-09 11:15:00,38.02,38.06,38.01,38.01,9145.0,34.7299,34.7665,34.7208,34.7208,9145.0
2019-08-09 11:20:00,38.01,38.02,37.96,37.96,17400.0,34.7208,34.7299,34.6751,34.6751,17400.0
2019-08-09 11:25:00,37.96,37.97,37.92,37.92,73770.0,34.6751,34.6843,34.6386,34.6386,73770.0
2019-08-09 11:30:00,37.91,37.97,37.91,37.97,20350.0,34.6295,34.6843,34.6295,34.6843,20350.0
2019-08-09 11:35:00,37.96,37.98,37.94,37.94,29460.0,34.6751,34.6934,34.6569,34.6569,29460.0
2019-08-09 11:40:00,37.93,37.96,37.93,37.93,38445.0,34.6477,34.6751,34.6477,34.6477,38445.0
2019-08-09 11:45:00,37.92,37.99,37.92,37.99,24835.0,34.6386,34.7025,34.6386,34.7025,24835.0
2019-08-09 11:50:00,37.97,37.97,37.94,37.94,4000.0,34.6843,34.6843,34.6569,34.6569,4000.0
2019-08-09 11:55:00,37.94,37.95,37.9,37.92,65460.0,34.6569,34.666,34.6203,34.6386,65460.0
2019-08-09 12:00:00,37.93,37.99,37.93,37.98,58805.0,34.6477,34.7025,34.6477,34.6934,58805.0
2019-08-09 12:05:00,37.97,37.98,37.95,37.98,53100.0,34.6843,34.6934,34.666,34.6934,53100.0
2019-08-09 12:10:00,37.97,37.99,37.95,37.95,19625.0,34.6843,34.7025,34.666,34.666,19625.0
2019-08-09 12:15:00,37.94,37.94,37.89,37.89,32570.0,34.6569,34.6569,34.6112,34.6112,32570.0
2019-08-09 12:20:00,37.9,37.94,37.88,37.91,61585.0,34.6203,34.6569,34.6021,34.6295,61585.0
2019-08-09 12:25:00,37.91,37.92,37.89,37.91,30060.0,34.6295,34.6386,34.6112,34.6295,30060.0
2019-08-09 12:30:00,37.9,37.93,37.89,37.93,9630.0,34.6203,34.6477,34.6112,34.6477,9630.0
2019-08-09 12:35:00,37.93,37.93,37.89,37.91,40580.0,34.6477,34.6477,34.6112,34.6295,40580.0
2019-08-09 12:40:00,37.91,37.95,37.9,37.93,86135.0,34.6295,34.666,34.6203,34.6477,86135.0
2019-08-09 12:45:00,37.92,37.96,37.92,37.96,14560.0,34.6386,34.6751,34.6386,34.6751,14560.0
2019-08-09 12:50:00,37.96,38.09,37.95,38.08,50130.0,34.6751,34.7939,34.666,34.7848,50130.0
2019-08-09 12:55:00,38.09,38.12,38.0,38.0,38315.0,34.7939,34.8213,34.7117,34.7117,38315.0
2019-08-09 13:00:00,38.02,38.02,37.99,38.0,27885.0,34.7299,34.7299,34.7025,34.7117,27885.0
2019-08-09 13:05:00,37.99,38.01,37.99,38.01,20035.0,34.7025,34.7208,34.7025,34.7208,20035.0
2019-08-09 13:10:00,38.0,38.04,37.99,38.04,98880.0,34.7117,34.7482,34.7025,34.7482,98880.0
2019-08-09 13:15:00,38.05,38.08,38.03,38.07,36530.0,34.7574,34.7848,34.7391,34.7756,36530.0
2019-08-09 13:20:00,38.06,38.09,38.06,38.07,47760.0,34.7665,34.7939,34.7665,34.7756,47760.0
2019-08-09 13:25:00,38.06,38.11,38.06,38.11,24155.0,34.7665,34.8122,34.7665,34.8122,24155.0
2019-08-09 13:30:00,38.1,38.15,38.1,38.13,40450.0,34.803,34.8487,34.803,34.8304,40450.0
2019-08-09 13:35:00,38.13,38.13,38.11,38.11,53890.0,34.8304,34.8304,34.8122,34.8122,53890.0
2019-08-09 13:40:00,38.11,38.12,38.1,38.1,18245.0,34.8122,34.8213,34.803,34.803,18245.0
2019-08-09 13:45:00,38.11,38.11,38.07,38.09,31240.0,34.8122,34.8122,34.7756,34.7939,31240.0
2019-08-09 13:50:00,38.09,38.1,38.06,38.08,61735.0,34.7939,34.803,34.7665,34.7848,61735.0
2019-08-09 13:55:00,38.08,38.09,38.04,38.04,61450.0,34.7848,34.7939,34.7482,34.7482,61450.0
2019-08-09 14:00:00,38.04,38.06,38.02,38.06,6425.0,34.7482,34.7665,34.7299,34.7665,6425.0
2019-08-09 14:05:00,38.07,38.08,38.04,38.06,16450.0,34.7756,34.7848,34.7482,34.7665,16450.0
2019-08-09 14:10:00,38.05,38.06,38.04,38.04,5210.0,34.7574,34.7665,34.7482,34.7482,5210.0
2019-08-09 14:15:00,38.04,38.05,38.02,38.03,13970.0,34.7482,34.7574,34.7299,34.7391,13970.0
2019-08-09 14:20:00,38.03,38.07,38.02,38.07,18670.0,34.7391,34.7756,34.7299,34.7756,18670.0
2019-08-09 14:25:00,38.07,38.08,38.05,38.06,31420.0,34.7756,34.7848,34.7574,34.7665,31420.0
2019-08-09 14:30:00,38.06,38.08,38.05,38.06,21680.0,34.7665,34.7848,34.7574,34.7665,21680.0
2019-08-09 14:35:00,38.04,38.04,38.01,38.04,8180.0,34.7482,34.7482,34.7208,34.7482,8180.0
2019-08-09 14:40:00,38.04,38.05,38.04,38.05,20850.0,34.7482,34.7574,34.7482,34.7574,20850.0
2019-08-09 14:45:00,38.04,38.06,38.04,38.05,30155.0,34.7482,34.7665,34.7482,34.7574,30155.0
2019-08-09 14:50:00,38.05,38.05,38.02,38.03,22420.0,34.7574,34.7574,34.7299,34.7391,22420.0
2019-08-09 14:55:00,38.03,38.07,38.03,38.05,16635.0,34.7391,34.7756,34.7391,34.7574,16635.0
2019-08-09 15:00:00,38.04,38.1,38.03,38.09,61530.0,34.7482,34.803,34.7391,34.7939,61530.0
2019-08-09 15:05:00,38.09,38.14,38.08,38.14,32970.0,34.7939,34.8396,34.7848,34.8396,32970.0
2019-08-09 15:10:00,38.13,38.14,38.11,38.13,61380.0,34.8304,34.8396,34.8122,34.8304,61380.0
2019-08-09 15:15:00,38.13,38.13,38.08,38.09,37275.0,34.8304,34.8304,34.7848,34.7939,37275.0
2019-08-09 15:20:00,38.1,38.11,38.08,38.11,18280.0,34.803,34.8122,34.7848,34.8122,18280.0
2019-08-09 15:25:00,38.12,38.12,38.09,38.12,24415.0,34.8213,34.8213,34.7939,34.8213,24415.0
2019-08-09 15:30:00,38.11,38.16,38.1,38.15,45810.0,34.8122,34.8578,34.803,34.8487,45810.0
2019-08-09 15:35:00,38.15,38.16,38.13,38.16,46575.0,34.8487,34.8578,34.8304,34.8578,46575.0
2019-08-09 15:40:00,38.15,38.15,38.13,38.13,53135.0,34.8487,34.8487,34.8304,34.8304,53135.0
2019-08-09 15:45:00,38.13,38.14,38.11,38.11,26175.0,34.8304,34.8396,34.8122,34.8122,26175.0
2019-08-09 15:50:00,38.1,38.12,38.08,38.09,61255.0,34.803,34.8213,34.7848,34.7939,61255.0
2019-08-09 15:55:00,38.08,38.08,37.99,37.99,297250.0,34.7848,34.7848,34.7025,34.7025,297250.0
2019-08-12 09:30:00,37.8,37.86,37.72,37.73,114285.0,34.529,34.5838,34.4559,34.465,114285.0
2019-08-12 09:35:00,37.74,37.75,37.67,37.67,20005.0,34.4742,34.4833,34.4102,34.4102,20005.0
2019-08-12 09:40:00,37.67,37.68,37.64,37.67,22665.0,34.4102,34.4194,34.3828,34.4102,22665.0
2019-08-12 09:45:00,37.66,37.7,37.65,37.67,6125.0,34.4011,34.4376,34.392,34.4102,6125.0
2019-08-12 09:50:00,37.66,37.68,37.61,37.62,9330.0,34.4011,34.4194,34.3554,34.3646,9330.0
2019-08-12 09:55:00,37.63,37.64,37.62,37.64,7555.0,34.3737,34.3828,34.3646,34.3828,7555.0
2019-08-12 10:00:00,37.69,37.7,37.64,37.65,17305.0,34.4285,34.4376,34.3828,34.392,17305.0
2019-08-12 10:05:00,37.62,37.62,37.59,37.6,20275.0,34.3646,34.3646,34.3372,34.3463,20275.0
2019-08-12 10:10:00,37.61,37.61,37.59,37.6,5695.0,34.3554,34.3554,34.3372,34.3463,5695.0
2019-08-12 10:15:00,37.64,37.67,37.61,37.66,7005.0,34.3828,34.4102,34.3554,34.4011,7005.0
2019-08-12 10:20:00,37.66,37.7,37.65,37.69,5880.0,34.4011,34.4376,34.392,34.4285,5880.0
2019-08-12 10:25:00,37.7,37.7,37.68,37.68,14910.0,34.4376,34.4376,34.4194,34.4194,14910.0
2019-08-12 10:30:00,37.68,37.7,37.66,37.67,8605.0,34.4194,34.4376,34.4011,34.4102,8605.0
2019-08-12 10:35:00,37.67,37.67,37.65,37.65,1890.0,34.4102,34.4102,34.392,34.392,1890.0
2019-08-12 10:40:00,37.68,37.69,37.64,37.66,8185.0,34.4194,34.4285,34.3828,34.4011,8185.0
2019-08-12 10:45:00,37.66,37.69,37.64,37.69,20930.0,34.4011,34.4285,34.3828,34.4285,20930.0
2019-08-12 10:50:00,37.67,37.71,37.67,37.71,24475.0,34.4102,34.4468,34.4102,34.4468,24475.0
2019-08-12 10:55:00,37.71,37.72,37.69,37.71,26435.0,34.4468,34.4559,34.4285,34.4468,26435.0
2019-08-12 11:00:00,37.69,37.71,37.69,37.7,14375.0,34.4285,34.4468,34.4285,34.4376,14375.0
2019-08-12 11:05:00,37.66,37.68,37.63,37.64,10910.0,34.4011,34.4194,34.3737,34.3828,10910.0
2019-08-12 11:10:00,37.62,37.62,37.54,37.54,14540.0,34.3646,34.3646,34.2915,34.2915,14540.0
2019-08-12 11:15:00,37.54,37.58,37.54,37.57,42280.0,34.2915,34.328,34.2915,34.3189,42280.0
2019-08-12 11:20:00,37.57,37.62,37.57,37.61,16810.0,34.3189,34.3646,34.3189,34.3554,16810.0
2019-08-12 11:25:00,37.62,37.62,37.6,37.62,18705.0,34.3646,34.3646,34.3463,34.3646,18705.0
2019-08-12 11:30:00,37.62,37.63,37.53,37.54,14390.0,34.3646,34.3737,34.2824,34.2915,14390.0
2019-08-12 11:35:00,37.56,37.56,37.54,37.54,5850.0,34.3098,34.3098,34.2915,34.2915,5850.0
2019-08-12 11:40:00,37.55,37.59,37.54,37.59,16010.0,34.3006,34.3372,34.2915,34.3372,16010.0
2019-08-12 11:45:00,37.61,37.64,37.61,37.64,55815.0,34.3554,34.3828,34.3554,34.3828,55815.0
2019-08-12 11:50:00,37.65,37.65,37.62,37.64,24120.0,34.392,34.392,34.3646,34.3828,24120.0
2019-08-12 11:55:00,37.64,37.64,37.62,37.62,22345.0,34.3828,34.3828,34.3646,34.3646,22345.0
2019-08-12 12:00:00,37.61,37.61,37.56,37.58,15760.0,34.3554,34.3554,34.3098,34.328,15760.0
2019-08-12 12:05:00,37.57,37.59,37.56,37.59,14405.0,34.3189,34.3372,34.3098,34.3372,14405.0
2019-08-12 12:10:00,37.59,37.61,37.59,37.6,8230.0,34.3372,34.3554,34.3372,34.3463,8230.0
2019-08-12 12:15:00,37.58,37.61,37.57,37.61,15435.0,34.328,34.3554,34.3189,34.3554,15435.0
2019-08-12 12:20:00,37.62,37.65,37.62,37.62,7660.0,34.3646,34.392,34.3646,34.3646,7660.0
2019-08-12 12:25:00,37.62,37.63,37.62,37.62,6245.0,34.3646,34.3737,34.3646,34.3646,6245.0
2019-08-12 12:30:00,37.64,37.66,37.64,37.65,9535.0,34.3828,34.4011,34.3828,34.392,9535.0
2019-08-12 12:35:00,37.62,37.63,37.61,37.63,10975.0,34.3646,34.3737,34.3554,34.3737,10975.0
2019-08-12 12:40:00,37.61,37.61,37.56,37.56,67155.0,34.3554,34.3554,34.3098,34.3098,67155.0
2019-08-12 12:45:00,37.55,37.56,37.54,37.55,29850.0,34.3006,34.3098,34.2915,34.3006,29850.0
2019-08-12 12:50:00,37.56,37.57,37.54,37.54,17080.0,34.3098,34.3189,34.2915,34.2915,17080.0
2019-08-12 12:55:00,37.54,37.59,37.54,37.57,10190.0,34.2915,34.3372,34.2915,34.3189,10190.0
2019-08-12 13:00:00,37.56,37.57,37.55,37.57,23825.0,34.3098,34.3189,34.3006,34.3189,23825.0
2019-08-12 13:05:00,37.56,37.57,37.55,37.55,10590.0,34.3098,34.3189,34.3006,34.3006,10590.0
2019-08-12 13:10:00,37.55,37.57,37.54,37.56,22335.0,34.3006,34.3189,34.2915,34.3098,22335.0
2019-08-12 13:15:00,37.56,37.57,37.51,37.52,23810.0,34.3098,34.3189,34.2641,34.2732,23810.0
2019-08-12 13:20:00,37.52,37.54,37.52,37.53,4175.0,34.2732,34.2915,34.2732,34.2824,4175.0
2019-08-12 13:25:00,37.52,37.54,37.51,37.53,4315.0,34.2732,34.2915,34.2641,34.2824,4315.0
2019-08-12 13:30:00,37.53,37.53,37.51,37.52,7565.0,34.2824,34.2824,34.2641,34.2732,7565.0
2019-08-12 13:35:00,37.52,37.53,37.49,37.49,18610.0,34.2732,34.2824,34.2458,34.2458,18610.0
2019-08-12 13:40:00,37.49,37.5,37.45,37.46,34795.0,34.2458,34.2549,34.2093,34.2184,34795.0
2019-08-12 13:45:00,37.46,37.47,37.44,37.47,5800.0,34.2184,34.2275,34.2001,34.2275,5800.0
2019-08-12 13:50:00,37.46,37.47,37.46,37.46,11900.0,34.2184,34.2275,34.2184,34.2184,11900.0
2019-08-12 13:55:00,37.47,37.48,37.47,37.48,20115.0,34.2275,34.2367,34.2275,34.2367,20115.0
2019-08-12 14:00:00,37.48,37.49,37.46,37.49,32255.0,34.2367,34.2458,34.2184,34.2458,32255.0
2019-08-12 14:05:00,37.48,37.49,37.48,37.48,4950.0,34.2367,34.2458,34.2367,34.2367,4950.0
2019-08-12 14:10:00,37.49,37.52,37.48,37.51,10970.0,34.2458,34.2732,34.2367,34.2641,10970.0
2019-08-12 14:15:00,37.52,37.52,37.49,37.49,19015.0,34.2732,34.2732,34.2458,34.2458,19015.0
2019-08-12 14:20:00,37.47,37.49,37.47,37.48,21935.0,34.2275,34.2458,34.2275,34.2367,21935.0
2019-08-12 14:25:00,37.48,37.49,37.45,37.46,66140.0,34.2367,34.2458,34.2093,34.2184,66140.0
2019-08-12 14:30:00,37.47,37.48,37.45,37.46,29020.0,34.2275,34.2367,34.2093,34.2184,29020.0
2019-08-12 14:35:00,37.46,37.48,37.45,37.47,19220.0,34.2184,34.2367,34.2093,34.2275,19220.0
2019-08-12 14:40:00,37.46,37.47,37.38,37.39,37775.0,34.2184,34.2275,34.1453,34.1545,37775.0
2019-08-12 14:45:00,37.39,37.41,37.38,37.39,35625.0,34.1545,34.1727,34.1453,34.1545,35625.0
2019-08-12 14:50:00,37.38,37.42,37.37,37.38,19825.0,34.1453,34.1819,34.1362,34.1453,19825.0
2019-08-12 14:55:00,37.38,37.39,37.35,37.36,16890.0,34.1453,34.1545,34.1179,34.1271,16890.0
2019-08-12 15:00:00,37.41,37.45,37.4,37.42,41995.0,34.1727,34.2093,34.1636,34.1819,41995.0
2019-08-12 15:05:00,37.42,37.46,37.41,37.43,32690.0,34.1819,34.2184,34.1727,34.191,32690.0
2019-08-12 15:10:00,37.41,37.44,37.41,37.41,30015.0,34.1727,34.2001,34.1727,34.1727,30015.0
2019-08-12 15:15:00,37.42,37.45,37.42,37.44,23745.0,34.1819,34.2093,34.1819,34.2001,23745.0
2019-08-12 15:20:00,37.44,37.44,37.42,37.42,23575.0,34.2001,34.2001,34.1819,34.1819,23575.0
2019-08-12 15:25:00,37.43,37.47,37.42,37.46,50060.0,34.191,34.2275,34.1819,34.2184,50060.0
2019-08-12 15:30:00,37.45,37.47,37.44,37.44,12100.0,34.2093,34.2275,34.2001,34.2001,12100.0
2019-08-12 15:35:00,37.44,37.45,37.43,37.45,13660.0,34.2001,34.2093,34.191,34.2093,13660.0
2019-08-12 15:40:00,37.46,37.47,37.46,37.47,7000.0,34.2184,34.2275,34.2184,34.2275,7000.0
2019-08-12 15:45:00,37.46,37.46,37.45,37.45,4265.0,34.2184,34.2184,34.2093,34.2093,4265.0
2019-08-12 15:50:00,37.46,37.48,37.46,37.46,40680.0,34.2184,34.2367,34.2184,34.2184,40680.0
2019-08-12 15:55:00,37.46,37.47,37.43,37.43,84755.0,34.2184,34.2275,34.191,34.191,84755.0
2019-08-13 09:30:00,37.36,37.36,37.26,37.31,110275.0,34.1271,34.1271,34.0357,34.0814,110275.0
2019-08-13 09:35:00,37.35,37.53,37.35,37.53,83880.0,34.1179,34.2824,34.1179,34.2824,83880.0
2019-08-13 09:40:00,37.52,37.57,37.49,37.57,10085.0,34.2732,34.3189,34.2458,34.3189,10085.0
2019-08-13 09:45:00,37.59,37.93,37.59,37.9,95670.0,34.3372,34.6477,34.3372,34.6203,95670.0
2019-08-13 09:50:00,37.92,37.95,37.84,37.95,33385.0,34.6386,34.666,34.5655,34.666,33385.0
2019-08-13 09:55:00,37.97,38.01,37.96,38.01,18580.0,34.6843,34.7208,34.6751,34.7208,18580.0
2019-08-13 10:00:00,38.01,38.01,37.95,37.96,10920.0,34.7208,34.7208,34.666,34.6751,10920.0
2019-08-13 10:05:00,37.98,37.98,37.91,37.92,20190.0,34.6934,34.6934,34.6295,34.6386,20190.0
2019-08-13 10:10:00,37.92,37.94,37.9,37.92,23550.0,34.6386,34.6569,34.6203,34.6386,23550.0
2019-08-13 10:15:00,37.97,38.05,37.97,38.05,10230.0,34.6843,34.7574,34.6843,34.7574,10230.0
2019-08-13 10:20:00,38.11,38.13,38.08,38.13,39050.0,34.8122,34.8304,34.7848,34.8304,39050.0
2019-08-13 10:25:00,38.18,38.23,38.18,38.19,80150.0,34.8761,34.9218,34.8761,34.8852,80150.0
2019-08-13 10:30:00,38.2,38.23,38.16,38.17,70505.0,34.8944,34.9218,34.8578,34.867,70505.0
2019-08-13 10:35:00,38.16,38.16,38.1,38.11,18405.0,34.8578,34.8578,34.803,34.8122,18405.0
2019-08-13 10:40:00,38.09,38.09,38.04,38.04,45780.0,34.7939,34.7939,34.7482,34.7482,45780.0
2019-08-13 10:45:00,38.03,38.05,38.0,38.0,8640.0,34.7391,34.7574,34.7117,34.7117,8640.0
2019-08-13 10:50:00,37.98,38.02,37.98,38.01,21175.0,34.6934,34.7299,34.6934,34.7208,21175.0
2019-08-13 10:55:00,38.01,38.03,37.95,37.95,13205.0,34.7208,34.7391,34.666,34.666,13205.0
2019-08-13 11:00:00,37.94,37.97,37.92,37.93,11975.0,34.6569,34.6843,34.6386,34.6477,11975.0
2019-08-13 11:05:00,37.89,37.97,37.89,37.97,20520.0,34.6112,34.6843,34.6112,34.6843,20520.0
2019-08-13 11:10:00,37.96,38.01,37.95,37.97,28465.0,34.6751,34.7208,34.666,34.6843,28465.0
2019-08-13 11:15:00,37.98,37.98,37.85,37.85,16300.0,34.6934,34.6934,34.5747,34.5747,16300.0
2019-08-13 11:20:00,37.86,37.88,37.83,37.84,18190.0,34.5838,34.6021,34.5564,34.5655,18190.0
2019-08-13 11:25:00,37.8,37.85,37.79,37.83,233085.0,34.529,34.5747,34.5199,34.5564,233085.0
2019-08-13 11:30:00,37.79,37.83,37.79,37.81,101650.0,34.5199,34.5564,34.5199,34.5381,101650.0
2019-08-13 11:35:00,37.81,37.89,37.81,37.88,24515.0,34.5381,34.6112,34.5381,34.6021,24515.0
2019-08-13 11:40:00,37.9,37.92,37.89,37.92,5405.0,34.6203,34.6386,34.6112,34.6386,5405.0
2019-08-13 11:45:00,37.93,37.95,37.91,37.93,14465.0,34.6477,34.666,34.6295,34.6477,14465.0
2019-08-13 11:50:00,37.93,37.94,37.9,37.92,38220.0,34.6477,34.6569,34.6203,34.6386,38220.0
2019-08-13 11:55:00,37.96,37.97,37.92,37.96,19410.0,34.6751,34.6843,34.6386,34.6751,19410.0
2019-08-13 12:00:00,37.96,37.97,37.93,37.93,12485.0,34.6751,34.6843,34.6477,34.6477,12485.0
2019-08-13 12:05:00,37.94,37.96,37.91,37.94,18015.0,34.6569,34.6751,34.6295,34.6569,18015.0
2019-08-13 12:10:00,37.95,37.97,37.94,37.97,14470.0,34.666,34.6843,34.6569,34.6843,14470.0
2019-08-13 12:15:00,37.99,37.99,37.97,37.99,10570.0,34.7025,34.7025,34.6843,34.7025,10570.0
2019-08-13 12:20:00,37.99,38.02,37.99,38.02,5610.0,34.7025,34.7299,34.7025,34.7299,5610.0
2019-08-13 12:25:00,37.98,37.99,37.96,37.96,3520.0,34.6934,34.7025,34.6751,34.6751,3520.0
2019-08-13 12:30:00,37.97,37.97,37.93,37.93,12695.0,34.6843,34.6843,34.6477,34.6477,12695.0
2019-08-13 12:35:00,37.93,37.95,37.92,37.93,9645.0,34.6477,34.666,34.6386,34.6477,9645.0
2019-08-13 12:40:00,37.94,37.94,37.91,37.93,7965.0,34.6569,34.6569,34.6295,34.6477,7965.0
2019-08-13 12:45:00,37.93,37.95,37.92,37.92,6295.0,34.6477,34.666,34.6386,34.6386,6295.0
2019-08-13 12:50:00,37.91,37.93,37.9,37.9,17820.0,34.6295,34.6477,34.6203,34.6203,17820.0
2019-08-13 12:55:00,37.9,37.9,37.86,37.89,14450.0,34.6203,34.6203,34.5838,34.6112,14450.0
2019-08-13 13:00:00,37.87,37.91,37.87,37.91,17580.0,34.5929,34.6295,34.5929,34.6295,17580.0
2019-08-13 13:05:00,37.91,37.93,37.91,37.91,5845.0,34.6295,34.6477,34.6295,34.6295,5845.0
2019-08-13 13:10:00,37.93,37.93,37.92,37.92,16450.0,34.6477,34.6477,34.6386,34.6386,16450.0
2019-08-13 13:15:00,37.94,37.94,37.79,37.83,44795.0,34.6569,34.6569,34.5199,34.5564,44795.0
2019-08-13 13:20:00,37.83,37.86,37.81,37.84,16870.0,34.5564,34.5838,34.5381,34.5655,16870.0
2019-08-13 13:25:00,37.86,37.88,37.84,37.88,28590.0,34.5838,34.6021,34.5655,34.6021,28590.0
2019-08-13 13:30:00,37.87,37.89,37.86,37.89,6375.0,34.5929,34.6112,34.5838,34.6112,6375.0
2019-08-13 13:35:00,37.91,37.91,37.9,37.91,11950.0,34.6295,34.6295,34.6203,34.6295,11950.0
2019-08-13 13:40:00,37.9,37.9,37.87,37.87,6580.0,34.6203,34.6203,34.5929,34.5929,6580.0
2019-08-13 13:45:00,37.88,37.91,37.87,37.87,12990.0,34.6021,34.6295,34.5929,34.5929,12990.0
2019-08-13 13:50:00,37.87,37.88,37.86,37.87,12420.0,34.5929,34.6021,34.5838,34.5929,12420.0
2019-08-13 13:55:00,37.86,37.89,37.86,37.88,21245.0,34.5838,34.6112,34.5838,34.6021,21245.0
2019-08-13 14:00:00,37.89,37.89,37.86,37.88,12465.0,34.6112,34.6112,34.5838,34.6021,12465.0
2019-08-13 14:05:00,37.88,37.88,37.85,37.88,9055.0,34.6021,34.6021,34.5747,34.6021,9055.0
2019-08-13 14:10:00,37.86,37.87,37.84,37.84,17215.0,34.5838,34.5929,34.5655,34.5655,17215.0
2019-08-13 14:15:00,37.85,37.87,37.84,37.85,10670.0,34.5747,34.5929,34.5655,34.5747,10670.0
2019-08-13 14:20:00,37.85,37.87,37.84,37.85,13330.0,34.5747,34.5929,34.5655,34.5747,13330.0
2019-08-13 14:25:00,37.86,37.88,37.85,37.87,56195.0,34.5838,34.6021,34.5747,34.5929,56195.0
2019-08-13 14:30:00,37.87,37.88,37.86,37.88,29770.0,34.5929,34.6021,34.5838,34.6021,29770.0
2019-08-13 14:35:00,37.88,37.89,37.85,37.89,18510.0,34.6021,34.6112,34.5747,34.6112,18510.0
2019-08-13 14:40:00,37.88,37.89,37.88,37.89,10375.0,34.6021,34.6112,34.6021,34.6112,10375.0
2019-08-13 14:45:00,37.9,37.9,37.85,37.85,19660.0,34.6203,34.6203,34.5747,34.5747,19660.0
2019-08-13 14:50:00,37.87,37.89,37.86,37.86,45905.0,34.5929,34.6112,34.5838,34.5838,45905.0
2019-08-13 14:55:00,37.86,37.86,37.85,37.85,22020.0,34.5838,34.5838,34.5747,34.5747,22020.0
2019-08-13 15:00:00,37.86,37.87,37.82,37.84,34860.0,34.5838,34.5929,34.5473,34.5655,34860.0
2019-08-13 15:05:00,37.84,37.85,37.82,37.85,12680.0,34.5655,34.5747,34.5473,34.5747,12680.0
2019-08-13 15:10:00,37.85,37.85,37.82,37.83,8055.0,34.5747,34.5747,34.5473,34.5564,8055.0
2019-08-13 15:15:00,37.83,37.85,37.83,37.84,27110.0,34.5564,34.5747,34.5564,34.5655,27110.0
2019-08-13 15:20:00,37.85,37.85,37.82,37.84,28030.0,34.5747,34.5747,34.5473,34.5655,28030.0
2019-08-13 15:25:00,37.83,37.85,37.83,37.85,16175.0,34.5564,34.5747,34.5564,34.5747,16175.0
2019-08-13 15:30:00,37.83,37.85,37.83,37.83,23010.0,34.5564,34.5747,34.5564,34.5564,23010.0
2019-08-13 15:35:00,37.84,37.85,37.83,37.85,18265.0,34.5655,34.5747,34.5564,34.5747,18265.0
2019-08-13 15:40:00,37.85,37.86,37.82,37.83,31125.0,34.5747,34.5838,34.5473,34.5564,31125.0
2019-08-13 15:45:00,37.82,37.82,37.8,37.82,32770.0,34.5473,34.5473,34.529,34.5473,32770.0
2019-08-13 15:50:00,37.82,37.87,37.81,37.87,19155.0,34.5473,34.5929,34.5381,34.5929,19155.0
2019-08-13 15:55:00,37.87,37.87,37.81,37.86,174985.0,34.5929,34.5929,34.5381,34.5838,174985.0
2019-08-14 09:30:00,37.27,37.32,37.16,37.2,115055.0,34.0448,34.0905,33.9444,33.9809,115055.0
2019-08-14 09:35:00,37.24,37.26,37.21,37.24,79385.0,34.0174,34.0357,33.99,34.0174,79385.0
2019-08-14 09:40:00,37.24,37.24,37.17,37.18,40115.0,34.0174,34.0174,33.9535,33.9626,40115.0
2019-08-14 09:45:00,37.18,37.18,37.11,37.12,43960.0,33.9626,33.9626,33.8987,33.9078,43960.0
2019-08-14 09:50:00,37.13,37.2,37.13,37.2,18715.0,33.917,33.9809,33.917,33.9809,18715.0
2019-08-14 09:55:00,37.18,37.27,37.17,37.27,19740.0,33.9626,34.0448,33.9535,34.0448,19740.0
2019-08-14 10:00:00,37.24,37.24,37.14,37.15,33510.0,34.0174,34.0174,33.9261,33.9352,33510.0
2019-08-14 10:05:00,37.18,37.18,37.12,37.13,16455.0,33.9626,33.9626,33.9078,33.917,16455.0
2019-08-14 10:10:00,37.12,37.12,37.07,37.07,24935.0,33.9078,33.9078,33.8622,33.8622,24935.0
2019-08-14 10:15:00,37.08,37.11,37.08,37.08,25335.0,33.8713,33.8987,33.8713,33.8713,25335.0
2019-08-14 10:20:00,37.08,37.1,37.05,37.09,1188060.0,33.8713,33.8896,33.8439,33.8804,1188060.0
2019-08-14 10:25:00,37.08,37.17,37.08,37.17,20720.0,33.8713,33.9535,33.8713,33.9535,20720.0
2019-08-14 10:30:00,37.16,37.16,37.11,37.11,32025.0,33.9444,33.9444,33.8987,33.8987,32025.0
2019-08-14 10:35:00,37.14,37.14,37.09,37.09,5715.0,33.9261,33.9261,33.8804,33.8804,5715.0
2019-08-14 10:40:00,37.08,37.13,37.08,37.13,15540.0,33.8713,33.917,33.8713,33.917,15540.0
2019-08-14 10:45:00,37.13,37.14,37.08,37.08,91135.0,33.917,33.9261,33.8713,33.8713,91135.0
2019-08-14 10:50:00,37.09,37.09,37.05,37.05,17970.0,33.8804,33.8804,33.8439,33.8439,17970.0
2019-08-14 10:55:00,37.08,37.1,37.02,37.02,19580.0,33.8713,33.8896,33.8165,33.8165,19580.0
2019-08-14 11:00:00,37.0,37.02,36.96,36.98,37220.0,33.7982,33.8165,33.7617,33.7799,37220.0
2019-08-14 11:05:00,36.98,37.0,36.95,36.99,31145.0,33.7799,33.7982,33.7525,33.7891,31145.0
2019-08-14 11:10:00,36.98,36.99,36.93,36.93,47790.0,33.7799,33.7891,33.7343,33.7343,47790.0
2019-08-14 11:15:00,36.93,36.98,36.92,36.94,25195.0,33.7343,33.7799,33.7251,33.7434,25195.0
2019-08-14 11:20:00,36.94,36.99,36.94,36.97,21595.0,33.7434,33.7891,33.7434,33.7708,21595.0
2019-08-14 11:25:00,36.99,37.02,36.98,37.0,19565.0,33.7891,33.8165,33.7799,33.7982,19565.0
2019-08-14 11:30:00,37.0,37.03,36.98,37.03,14640.0,33.7982,33.8256,33.7799,33.8256,14640.0
2019-08-14 11:35:00,37.03,37.03,36.96,36.98,47710.0,33.8256,33.8256,33.7617,33.7799,47710.0
2019-08-14 11:40:00,36.99,36.99,36.94,36.95,52335.0,33.7891,33.7891,33.7434,33.7525,52335.0
2019-08-14 11:45:00,36.93,36.93,36.89,36.92,37300.0,33.7343,33.7343,33.6977,33.7251,37300.0
2019-08-14 11:50:00,36.93,36.93,36.91,36.93,11850.0,33.7343,33.7343,33.716,33.7343,11850.0
2019-08-14 11:55:00,36.92,36.92,36.89,36.92,25265.0,33.7251,33.7251,33.6977,33.7251,25265.0
2019-08-14 12:00:00,36.93,36.93,36.86,36.87,32565.0,33.7343,33.7343,33.6703,33.6795,32565.0
2019-08-14 12:05:00,36.87,36.89,36.86,36.86,42345.0,33.6795,33.6977,33.6703,33.6703,42345.0
2019-08-14 12:10:00,36.86,36.93,36.86,36.93,87625.0,33.6703,33.7343,33.6703,33.7343,87625.0
2019-08-14 12:15:00,36.9,36.93,36.89,36.91,28300.0,33.7069,33.7343,33.6977,33.716,28300.0
2019-08-14 12:20:00,36.91,36.92,36.87,36.88,48325.0,33.716,33.7251,33.6795,33.6886,48325.0
2019-08-14 12:25:00,36.88,36.88,36.84,36.86,21040.0,33.6886,33.6886,33.6521,33.6703,21040.0
2019-08-14 12:30:00,36.87,36.92,36.87,36.9,16510.0,33.6795,33.7251,33.6795,33.7069,16510.0
2019-08-14 12:35:00,36.9,36.91,36.86,36.87,20785.0,33.7069,33.716,33.6703,33.6795,20785.0
2019-08-14 12:40:00,36.88,36.88,36.83,36.85,58095.0,33.6886,33.6886,33.6429,33.6612,58095.0
2019-08-14 12:45:00,36.84,36.85,36.79,36.79,54275.0,33.6521,33.6612,33.6064,33.6064,54275.0
2019-08-14 12:50:00,36.79,36.8,36.77,36.77,34805.0,33.6064,33.6155,33.5881,33.5881,34805.0
2019-08-14 12:55:00,36.77,36.77,36.74,36.74,37440.0,33.5881,33.5881,33.5607,33.5607,37440.0
2019-08-14 13:00:00,36.74,36.77,36.72,36.73,70340.0,33.5607,33.5881,33.5424,33.5516,70340.0
2019-08-14 13:05:00,36.73,36.74,36.7,36.73,17460.0,33.5516,33.5607,33.5242,33.5516,17460.0
2019-08-14 13:10:00,36.72,36.76,36.71,36.75,27710.0,33.5424,33.579,33.5333,33.5698,27710.0
2019-08-14 13:15:00,36.75,36.77,36.72,36.73,66810.0,33.5698,33.5881,33.5424,33.5516,66810.0
2019-08-14 13:20:00,36.73,36.81,36.73,36.81,425975.0,33.5516,33.6247,33.5516,33.6247,425975.0
2019-08-14 13:25:00,36.82,36.91,36.81,36.85,71080.0,33.6338,33.716,33.6247,33.6612,71080.0
2019-08-14 13:30:00,36.86,36.88,36.86,36.87,23015.0,33.6703,33.6886,33.6703,33.6795,23015.0
2019-08-14 13:35:00,36.87,36.93,36.86,36.9,11815.0,33.6795,33.7343,33.6703,33.7069,11815.0
2019-08-14 13:40:00,36.9,36.93,36.9,36.91,13005.0,33.7069,33.7343,33.7069,33.716,13005.0
2019-08-14 13:45:00,36.9,36.91,36.88,36.9,25790.0,33.7069,33.716,33.6886,33.7069,25790.0
2019-08-14 13:50:00,36.91,36.94,36.9,36.92,30000.0,33.716,33.7434,33.7069,33.7251,30000.0
2019-08-14 13:55:00,36.91,36.91,36.87,36.89,40590.0,33.716,33.716,33.6795,33.6977,40590.0
2019-08-14 14:00:00,36.89,36.9,36.85,36.86,23620.0,33.6977,33.7069,33.6612,33.6703,23620.0
2019-08-14 14:05:00,36.83,36.86,36.83,36.86,43005.0,33.6429,33.6703,33.6429,33.6703,43005.0
2019-08-14 14:10:00,36.87,36.9,36.85,36.86,20615.0,33.6795,33.7069,33.6612,33.6703,20615.0
2019-08-14 14:15:00,36.86,36.9,36.86,36.89,15350.0,33.6703,33.7069,33.6703,33.6977,15350.0
2019-08-14 14:20:00,36.87,36.88,36.85,36.85,17705.0,33.6795,33.6886,33.6612,33.6612,17705.0
2019-08-14 14:25:00,36.85,36.87,36.84,36.84,19920.0,33.6612,33.6795,33.6521,33.6521,19920.0
2019-08-14 14:30:00,36.83,36.85,36.8,36.8,55735.0,33.6429,33.6612,33.6155,33.6155,55735.0
2019-08-14 14:35:00,36.8,36.81,36.77,36.77,39605.0,33.6155,33.6247,33.5881,33.5881,39605.0
2019-08-14 14:40:00,36.78,36.78,36.74,36.76,60275.0,33.5973,33.5973,33.5607,33.579,60275.0
2019-08-14 14:45:00,36.8,36.81,36.76,36.79,18615.0,33.6155,33.6247,33.579,33.6064,18615.0
2019-08-14 14:50:00,36.78,36.82,36.78,36.81,33685.0,33.5973,33.6338,33.5973,33.6247,33685.0
2019-08-14 14:55:00,36.82,36.83,36.8,36.8,24640.0,33.6338,33.6429,33.6155,33.6155,24640.0
2019-08-14 15:00:00,36.79,36.92,36.77,36.91,34410.0,33.6064,33.7251,33.5881,33.716,34410.0
2019-08-14 15:05:00,36.89,36.9,36.85,36.87,27805.0,33.6977,33.7069,33.6612,33.6795,27805.0
2019-08-14 15:10:00,36.87,36.89,36.83,36.83,16370.0,33.6795,33.6977,33.6429,33.6429,16370.0
2019-08-14 15:15:00,36.83,36.83,36.78,36.78,47560.0,33.6429,33.6429,33.5973,33.5973,47560.0
2019-08-14 15:20:00,36.79,36.79,36.72,36.72,31105.0,33.6064,33.6064,33.5424,33.5424,31105.0
2019-08-14 15:25:00,36.72,36.91,36.72,36.83,112850.0,33.5424,33.716,33.5424,33.6429,112850.0
2019-08-14 15:30:00,36.81,36.81,36.73,36.8,60575.0,33.6247,33.6247,33.5516,33.6155,60575.0
2019-08-14 15:35:00,36.82,36.83,36.77,36.83,42840.0,33.6338,33.6429,33.5881,33.6429,42840.0
2019-08-14 15:40:00,36.82,36.85,36.77,36.8,56050.0,33.6338,33.6612,33.5881,33.6155,56050.0
2019-08-14 15:45:00,36.8,36.86,36.79,36.79,73085.0,33.6155,33.6703,33.6064,33.6064,73085.0
2019-08-14 15:50:00,36.79,36.87,36.78,36.87,134525.0,33.6064,33.6795,33.5973,33.6795,134525.0
2019-08-14 15:55:00,36.85,36.85,36.73,36.75,385660.0,33.6612,33.6612,33.5516,33.5698,385660.0
2019-08-15 09:30:00,36.89,36.89,36.76,36.84,101530.0,33.6977,33.6977,33.579,33.6521,101530.0
2019-08-15 09:35:00,36.81,36.83,36.71,36.71,117730.0,33.6247,33.6429,33.5333,33.5333,117730.0
2019-08-15 09:40:00,36.7,36.74,36.64,36.71,179880.0,33.5242,33.5607,33.4694,33.5333,179880.0
2019-08-15 09:45:00,36.72,36.85,36.72,36.82,21520.0,33.5424,33.6612,33.5424,33.6338,21520.0
2019-08-15 09:50:00,36.8,36.86,36.76,36.86,37020.0,33.6155,33.6703,33.579,33.6703,37020.0
2019-08-15 09:55:00,36.86,36.88,36.81,36.85,74445.0,33.6703,33.6886,33.6247,33.6612,74445.0
2019-08-15 10:00:00,36.85,36.88,36.79,36.82,98690.0,33.6612,33.6886,33.6064,33.6338,98690.0
2019-08-15 10:05:00,36.79,36.8,36.75,36.78,79005.0,33.6064,33.6155,33.5698,33.5973,79005.0
2019-08-15 10:10:00,36.77,36.84,36.77,36.8,33295.0,33.5881,33.6521,33.5881,33.6155,33295.0
2019-08-15 10:15:00,36.8,36.82,36.74,36.77,112720.0,33.6155,33.6338,33.5607,33.5881,112720.0
2019-08-15 10:20:00,36.76,36.8,36.73,36.79,75605.0,33.579,33.6155,33.5516,33.6064,75605.0
2019-08-15 10:25:00,36.78,36.82,36.71,36.71,105045.0,33.5973,33.6338,33.5333,33.5333,105045.0
2019-08-15 10:30:00,36.72,36.77,36.67,36.77,204125.0,33.5424,33.5881,33.4968,33.5881,204125.0
2019-08-15 10:35:00,36.78,36.82,36.75,36.75,57975.0,33.5973,33.6338,33.5698,33.5698,57975.0
2019-08-15 10:40:00,36.74,36.78,36.72,36.78,51365.0,33.5607,33.5973,33.5424,33.5973,51365.0
2019-08-15 10:45:00,36.78,36.81,36.74,36.76,66380.0,33.5973,33.6247,33.5607,33.579,66380.0
2019-08-15 10:50:00,36.75,36.82,36.75,36.79,34370.0,33.5698,33.6338,33.5698,33.6064,34370.0
2019-08-15 10:55:00,36.79,36.79,36.73,36.74,56140.0,33.6064,33.6064,33.5516,33.5607,56140.0
2019-08-15 11:00:00,36.73,36.74,36.68,36.7,28090.0,33.5516,33.5607,33.5059,33.5242,28090.0
2019-08-15 11:05:00,36.68,36.71,36.65,36.66,50245.0,33.5059,33.5333,33.4785,33.4876,50245.0
2019-08-15 11:10:00,36.65,36.67,36.64,36.65,32565.0,33.4785,33.4968,33.4694,33.4785,32565.0
2019-08-15 11:15:00,36.64,36.67,36.63,36.65,50445.0,33.4694,33.4968,33.4602,33.4785,50445.0
2019-08-15 11:20:00,36.64,36.68,36.59,36.68,83665.0,33.4694,33.5059,33.4237,33.5059,83665.0
2019-08-15 11:25:00,36.66,36.71,36.66,36.71,17835.0,33.4876,33.5333,33.4876,33.5333,17835.0
2019-08-15 11:30:00,36.71,36.74,36.71,36.73,25225.0,33.5333,33.5607,33.5333,33.5516,25225.0
2019-08-15 11:35:00,36.73,36.74,36.72,36.72,19260.0,33.5516,33.5607,33.5424,33.5424,19260.0
2019-08-15 11:40:00,36.74,36.74,36.7,36.72,30205.0,33.5607,33.5607,33.5242,33.5424,30205.0
2019-08-15 11:45:00,36.71,36.73,36.67,36.68,18430.0,33.5333,33.5516,33.4968,33.5059,18430.0
2019-08-15 11:50:00,36.7,36.7,36.66,36.68,40200.0,33.5242,33.5242,33.4876,33.5059,40200.0
2019-08-15 11:55:00,36.66,36.76,36.66,36.74,52040.0,33.4876,33.579,33.4876,33.5607,52040.0
2019-08-15 12:00:00,36.74,36.78,36.71,36.77,128705.0,33.5607,33.5973,33.5333,33.5881,128705.0
2019-08-15 12:05:00,36.78,36.81,36.78,36.79,27155.0,33.5973,33.6247,33.5973,33.6064,27155.0
2019-08-15 12:10:00,36.77,36.79,36.77,36.77,13965.0,33.5881,33.6064,33.5881,33.5881,13965.0
2019-08-15 12:15:00,36.77,36.78,36.75,36.77,54500.0,33.5881,33.5973,33.5698,33.5881,54500.0
2019-08-15 12:20:00,36.78,36.78,36.74,36.74,8065.0,33.5973,33.5973,33.5607,33.5607,8065.0
2019-08-15 12:25:00,36.76,36.76,36.71,36.72,26545.0,33.579,33.579,33.5333,33.5424,26545.0
2019-08-15 12:30:00,36.72,36.75,36.71,36.74,56305.0,33.5424,33.5698,33.5333,33.5607,56305.0
2019-08-15 12:35:00,36.76,36.78,36.71,36.72,12705.0,33.579,33.5973,33.5333,33.5424,12705.0
2019-08-15 12:40:00,36.72,36.73,36.7,36.72,29890.0,33.5424,33.5516,33.5242,33.5424,29890.0
2019-08-15 12:45:00,36.71,36.73,36.7,36.71,23630.0,33.5333,33.5516,33.5242,33.5333,23630.0
2019-08-15 12:50:00,36.72,36.72,36.69,36.7,11125.0,33.5424,33.5424,33.515,33.5242,11125.0
2019-08-15 12:55:00,36.69,36.72,36.68,36.7,10300.0,33.515,33.5424,33.5059,33.5242,10300.0
2019-08-15 13:00:00,36.71,36.75,36.71,36.74,23360.0,33.5333,33.5698,33.5333,33.5607,23360.0
2019-08-15 13:05:00,36.73,36.75,36.72,36.75,20300.0,33.5516,33.5698,33.5424,33.5698,20300.0
2019-08-15 13:10:00,36.72,36.72,36.69,36.71,9330.0,33.5424,33.5424,33.515,33.5333,9330.0
2019-08-15 13:15:00,36.7,36.75,36.7,36.74,46450.0,33.5242,33.5698,33.5242,33.5607,46450.0
2019-08-15 13:20:00,36.75,36.75,36.71,36.71,24060.0,33.5698,33.5698,33.5333,33.5333,24060.0
2019-08-15 13:25:00,36.7,36.71,36.67,36.69,24205.0,33.5242,33.5333,33.4968,33.515,24205.0
2019-08-15 13:30:00,36.68,36.71,36.68,36.7,27960.0,33.5059,33.5333,33.5059,33.5242,27960.0
2019-08-15 13:35:00,36.7,36.7,36.64,36.66,102430.0,33.5242,33.5242,33.4694,33.4876,102430.0
2019-08-15 13:40:00,36.66,36.66,36.61,36.61,107430.0,33.4876,33.4876,33.442,33.442,107430.0
2019-08-15 13:45:00,36.61,36.62,36.56,36.58,68680.0,33.442,33.4511,33.3963,33.4146,68680.0
2019-08-15 13:50:00,36.6,36.6,36.5,36.52,205900.0,33.4328,33.4328,33.3415,33.3598,205900.0
2019-08-15 13:55:00,36.52,36.54,36.5,36.52,43055.0,33.3598,33.378,33.3415,33.3598,43055.0
2019-08-15 14:00:00,36.52,36.58,36.49,36.53,69320.0,33.3598,33.4146,33.3323,33.3689,69320.0
2019-08-15 14:05:00,36.52,36.6,36.52,36.57,31245.0,33.3598,33.4328,33.3598,33.4054,31245.0
2019-08-15 14:10:00,36.59,36.66,36.58,36.62,162970.0,33.4237,33.4876,33.4146,33.4511,162970.0
2019-08-15 14:15:00,36.62,36.62,36.59,36.6,122110.0,33.4511,33.4511,33.4237,33.4328,122110.0
2019-08-15 14:20:00,36.6,36.67,36.6,36.65,50370.0,33.4328,33.4968,33.4328,33.4785,50370.0
2019-08-15 14:25:00,36.65,36.67,36.64,36.65,23000.0,33.4785,33.4968,33.4694,33.4785,23000.0
2019-08-15 14:30:00,36.63,36.65,36.6,36.63,98660.0,33.4602,33.4785,33.4328,33.4602,98660.0
2019-08-15 14:35:00,36.64,36.64,36.58,36.61,63940.0,33.4694,33.4694,33.4146,33.442,63940.0
2019-08-15 14:40:00,36.6,36.64,36.6,36.64,40885.0,33.4328,33.4694,33.4328,33.4694,40885.0
2019-08-15 14:45:00,36.63,36.67,36.63,36.64,26240.0,33.4602,33.4968,33.4602,33.4694,26240.0
2019-08-15 14:50:00,36.65,36.66,36.6,36.66,58860.0,33.4785,33.4876,33.4328,33.4876,58860.0
2019-08-15 14:55:00,36.64,36.66,36.62,36.66,27550.0,33.4694,33.4876,33.4511,33.4876,27550.0
2019-08-15 15:00:00,36.66,36.74,36.66,36.72,46925.0,33.4876,33.5607,33.4876,33.5424,46925.0
2019-08-15 15:05:00,36.75,36.75,36.7,36.73,22995.0,33.5698,33.5698,33.5242,33.5516,22995.0
2019-08-15 15:10:00,36.73,36.73,36.69,36.72,29345.0,33.5516,33.5516,33.515,33.5424,29345.0
2019-08-15 15:15:00,36.7,36.71,36.69,36.7,30185.0,33.5242,33.5333,33.515,33.5242,30185.0
2019-08-15 15:20:00,36.71,36.72,36.67,36.67,243120.0,33.5333,33.5424,33.4968,33.4968,243120.0
2019-08-15 15:25:00,36.69,36.69,36.65,36.66,42590.0,33.515,33.515,33.4785,33.4876,42590.0
2019-08-15 15:30:00,36.65,36.7,36.65,36.65,65215.0,33.4785,33.5242,33.4785,33.4785,65215.0
2019-08-15 15:35:00,36.67,36.7,36.66,36.68,64285.0,33.4968,33.5242,33.4876,33.5059,64285.0
2019-08-15 15:40:00,36.69,36.72,36.65,36.7,59475.0,33.515,33.5424,33.4785,33.5242,59475.0
2019-08-15 15:45:00,36.7,36.74,36.69,36.73,46370.0,33.5242,33.5607,33.515,33.5516,46370.0
2019-08-15 15:50:00,36.74,36.77,36.71,36.77,126355.0,33.5607,33.5881,33.5333,33.5881,126355.0
2019-08-15 15:55:00,36.76,36.77,36.67,36.7,357555.0,33.579,33.5881,33.4968,33.5242,357555.0
2019-08-16 09:30:00,36.88,37.01,36.88,37.01,149250.0,33.6886,33.8073,33.6886,33.8073,149250.0
2019-08-16 09:35:00,37.06,37.07,37.02,37.07,61660.0,33.853,33.8622,33.8165,33.8622,61660.0
2019-08-16 09:40:00,37.06,37.1,37.06,37.09,56255.0,33.853,33.8896,33.853,33.8804,56255.0
2019-08-16 09:45:00,37.09,37.09,37.07,37.08,21425.0,33.8804,33.8804,33.8622,33.8713,21425.0
2019-08-16 09:50:00,37.08,37.11,37.08,37.09,12180.0,33.8713,33.8987,33.8713,33.8804,12180.0
2019-08-16 09:55:00,37.09,37.12,37.08,37.11,27540.0,33.8804,33.9078,33.8713,33.8987,27540.0
2019-08-16 10:00:00,37.11,37.12,37.08,37.08,8220.0,33.8987,33.9078,33.8713,33.8713,8220.0
2019-08-16 10:05:00,37.08,37.08,37.05,37.07,7305.0,33.8713,33.8713,33.8439,33.8622,7305.0
2019-08-16 10:10:00,37.09,37.13,37.08,37.13,9795.0,33.8804,33.917,33.8713,33.917,9795.0
2019-08-16 10:15:00,37.12,37.12,37.09,37.1,13450.0,33.9078,33.9078,33.8804,33.8896,13450.0
2019-08-16 10:20:00,37.08,37.23,37.08,37.17,52455.0,33.8713,34.0083,33.8713,33.9535,52455.0
2019-08-16 10:25:00,37.18,37.19,37.13,37.13,7490.0,33.9626,33.9718,33.917,33.917,7490.0
2019-08-16 10:30:00,37.15,37.15,37.1,37.12,10890.0,33.9352,33.9352,33.8896,33.9078,10890.0
2019-08-16 10:35:00,37.12,37.17,37.12,37.17,38085.0,33.9078,33.9535,33.9078,33.9535,38085.0
2019-08-16 10:40:00,37.14,37.19,37.14,37.19,10695.0,33.9261,33.9718,33.9261,33.9718,10695.0
2019-08-16 10:45:00,37.21,37.24,37.2,37.22,12860.0,33.99,34.0174,33.9809,33.9992,12860.0
2019-08-16 10:50:00,37.24,37.24,37.2,37.2,12765.0,34.0174,34.0174,33.9809,33.9809,12765.0
2019-08-16 10:55:00,37.21,37.26,37.21,37.26,13215.0,33.99,34.0357,33.99,34.0357,13215.0
2019-08-16 11:00:00,37.27,37.28,37.25,37.26,12060.0,34.0448,34.054,34.0266,34.0357,12060.0
2019-08-16 11:05:00,37.27,37.28,37.26,37.27,3180.0,34.0448,34.054,34.0357,34.0448,3180.0
2019-08-16 11:10:00,37.28,37.31,37.27,37.31,72360.0,34.054,34.0814,34.0448,34.0814,72360.0
2019-08-16 11:15:00,37.31,37.31,37.27,37.3,64105.0,34.0814,34.0814,34.0448,34.0723,64105.0
2019-08-16 11:20:00,37.32,37.35,37.32,37.35,9105.0,34.0905,34.1179,34.0905,34.1179,9105.0
2019-08-16 11:25:00,37.35,37.36,37.34,37.34,8080.0,34.1179,34.1271,34.1088,34.1088,8080.0
2019-08-16 11:30:00,37.34,37.37,37.32,37.37,21935.0,34.1088,34.1362,34.0905,34.1362,21935.0
2019-08-16 11:35:00,37.37,37.38,37.36,37.38,8880.0,34.1362,34.1453,34.1271,34.1453,8880.0
2019-08-16 11:40:00,37.38,37.38,37.34,37.35,16245.0,34.1453,34.1453,34.1088,34.1179,16245.0
2019-08-16 11:45:00,37.34,37.37,37.33,37.37,81585.0,34.1088,34.1362,34.0997,34.1362,81585.0
2019-08-16 11:50:00,37.38,37.39,37.37,37.38,38715.0,34.1453,34.1545,34.1362,34.1453,38715.0
2019-08-16 11:55:00,37.37,37.39,37.36,37.37,15870.0,34.1362,34.1545,34.1271,34.1362,15870.0
2019-08-16 12:00:00,37.37,37.38,37.34,37.37,20895.0,34.1362,34.1453,34.1088,34.1362,20895.0
2019-08-16 12:05:00,37.37,37.38,37.36,37.37,7830.0,34.1362,34.1453,34.1271,34.1362,7830.0
2019-08-16 12:10:00,37.38,37.4,37.37,37.39,22825.0,34.1453,34.1636,34.1362,34.1545,22825.0
2019-08-16 12:15:00,37.39,37.4,37.35,37.37,37475.0,34.1545,34.1636,34.1179,34.1362,37475.0
2019-08-16 12:20:00,37.39,37.39,37.37,37.38,27950.0,34.1545,34.1545,34.1362,34.1453,27950.0
2019-08-16 12:25:00,37.38,37.4,37.37,37.38,18040.0,34.1453,34.1636,34.1362,34.1453,18040.0
2019-08-16 12:30:00,37.36,37.39,37.36,37.39,35740.0,34.1271,34.1545,34.1271,34.1545,35740.0
2019-08-16 12:35:00,37.38,37.41,37.38,37.41,49210.0,34.1453,34.1727,34.1453,34.1727,49210.0
2019-08-16 12:40:00,37.41,37.43,37.41,37.42,95475.0,34.1727,34.191,34.1727,34.1819,95475.0
2019-08-16 12:45:00,37.44,37.45,37.43,37.44,18570.0,34.2001,34.2093,34.191,34.2001,18570.0
2019-08-16 12:50:00,37.45,37.45,37.42,37.42,29770.0,34.2093,34.2093,34.1819,34.1819,29770.0
2019-08-16 12:55:00,37.44,37.44,37.42,37.43,6345.0,34.2001,34.2001,34.1819,34.191,6345.0
2019-08-16 13:00:00,37.43,37.45,37.43,37.43,28820.0,34.191,34.2093,34.191,34.191,28820.0
2019-08-16 13:05:00,37.42,37.44,37.41,37.44,6930.0,34.1819,34.2001,34.1727,34.2001,6930.0
2019-08-16 13:10:00,37.42,37.43,37.42,37.43,6495.0,34.1819,34.191,34.1819,34.191,6495.0
2019-08-16 13:15:00,37.43,37.44,37.41,37.43,12825.0,34.191,34.2001,34.1727,34.191,12825.0
2019-08-16 13:20:00,37.43,37.43,37.42,37.42,8010.0,34.191,34.191,34.1819,34.1819,8010.0
2019-08-16 13:25:00,37.43,37.44,37.42,37.44,9040.0,34.191,34.2001,34.1819,34.2001,9040.0
2019-08-16 13:30:00,37.44,37.45,37.43,37.44,8955.0,34.2001,34.2093,34.191,34.2001,8955.0
2019-08-16 13:35:00,37.43,37.44,37.43,37.43,20605.0,34.191,34.2001,34.191,34.191,20605.0
2019-08-16 13:40:00,37.43,37.45,37.43,37.44,26260.0,34.191,34.2093,34.191,34.2001,26260.0
2019-08-16 13:45:00,37.42,37.45,37.42,37.43,31930.0,34.1819,34.2093,34.1819,34.191,31930.0
2019-08-16 13:50:00,37.44,37.45,37.43,37.44,24080.0,34.2001,34.2093,34.191,34.2001,24080.0
2019-08-16 13:55:00,37.45,37.46,37.44,37.46,56720.0,34.2093,34.2184,34.2001,34.2184,56720.0
2019-08-16 14:00:00,37.45,37.47,37.44,37.46,65910.0,34.2093,34.2275,34.2001,34.2184,65910.0
2019-08-16 14:05:00,37.46,37.47,37.45,37.45,10490.0,34.2184,34.2275,34.2093,34.2093,10490.0
2019-08-16 14:10:00,37.45,37.46,37.45,37.45,10380.0,34.2093,34.2184,34.2093,34.2093,10380.0
2019-08-16 14:15:00,37.46,37.47,37.46,37.47,24655.0,34.2184,34.2275,34.2184,34.2275,24655.0
2019-08-16 14:20:00,37.47,37.47,37.45,37.46,43245.0,34.2275,34.2275,34.2093,34.2184,43245.0
2019-08-16 14:25:00,37.45,37.46,37.45,37.45,30525.0,34.2093,34.2184,34.2093,34.2093,30525.0
2019-08-16 14:30:00,37.45,37.46,37.44,37.45,25065.0,34.2093,34.2184,34.2001,34.2093,25065.0
2019-08-16 14:35:00,37.44,37.45,37.42,37.43,61330.0,34.2001,34.2093,34.1819,34.191,61330.0
2019-08-16 14:40:00,37.43,37.44,37.42,37.44,6165.0,34.191,34.2001,34.1819,34.2001,6165.0
2019-08-16 14:45:00,37.46,37.47,37.46,37.46,15375.0,34.2184,34.2275,34.2184,34.2184,15375.0
2019-08-16 14:50:00,37.45,37.46,37.45,37.45,6285.0,34.2093,34.2184,34.2093,34.2093,6285.0
2019-08-16 14:55:00,37.44,37.46,37.44,37.45,16075.0,34.2001,34.2184,34.2001,34.2093,16075.0
2019-08-16 15:00:00,37.45,37.47,37.44,37.46,41820.0,34.2093,34.2275,34.2001,34.2184,41820.0
2019-08-16 15:05:00,37.47,37.48,37.47,37.47,18850.0,34.2275,34.2367,34.2275,34.2275,18850.0
2019-08-16 15:10:00,37.46,37.46,37.45,37.46,62605.0,34.2184,34.2184,34.2093,34.2184,62605.0
2019-08-16 15:15:00,37.46,37.47,37.45,37.46,30745.0,34.2184,34.2275,34.2093,34.2184,30745.0
2019-08-16 15:20:00,37.47,37.48,37.44,37.45,17980.0,34.2275,34.2367,34.2001,34.2093,17980.0
2019-08-16 15:25:00,37.47,37.47,37.45,37.46,10280.0,34.2275,34.2275,34.2093,34.2184,10280.0
2019-08-16 15:30:00,37.46,37.46,37.44,37.44,38790.0,34.2184,34.2184,34.2001,34.2001,38790.0
2019-08-16 15:35:00,37.44,37.46,37.44,37.45,29060.0,34.2001,34.2184,34.2001,34.2093,29060.0
2019-08-16 15:40:00,37.45,37.48,37.45,37.47,24190.0,34.2093,34.2367,34.2093,34.2275,24190.0
2019-08-16 15:45:00,37.47,37.47,37.46,37.47,7925.0,34.2275,34.2275,34.2184,34.2275,7925.0
2019-08-16 15:50:00,37.47,37.5,37.45,37.49,51910.0,34.2275,34.2549,34.2093,34.2458,51910.0
2019-08-16 15:55:00,37.5,37.51,37.45,37.48,313780.0,34.2549,34.2641,34.2093,34.2367,313780.0
2019-08-19 09:30:00,37.9,37.91,37.83,37.85,341475.0,34.6203,34.6295,34.5564,34.5747,341475.0
2019-08-19 09:35:00,37.85,37.9,37.85,37.86,47960.0,34.5747,34.6203,34.5747,34.5838,47960.0
2019-08-19 09:40:00,37.85,37.9,37.85,37.87,58315.0,34.5747,34.6203,34.5747,34.5929,58315.0
2019-08-19 09:45:00,37.85,37.89,37.83,37.85,40735.0,34.5747,34.6112,34.5564,34.5747,40735.0
2019-08-19 09:50:00,37.82,37.83,37.81,37.81,12165.0,34.5473,34.5564,34.5381,34.5381,12165.0
2019-08-19 09:55:00,37.81,37.84,37.8,37.83,28215.0,34.5381,34.5655,34.529,34.5564,28215.0
2019-08-19 10:00:00,37.83,37.87,37.83,37.86,13565.0,34.5564,34.5929,34.5564,34.5838,13565.0
2019-08-19 10:05:00,37.85,37.87,37.82,37.84,15760.0,34.5747,34.5929,34.5473,34.5655,15760.0
2019-08-19 10:10:00,37.82,37.82,37.79,37.8,27545.0,34.5473,34.5473,34.5199,34.529,27545.0
2019-08-19 10:15:00,37.79,37.82,37.79,37.8,7285.0,34.5199,34.5473,34.5199,34.529,7285.0
2019-08-19 10:20:00,37.81,37.81,37.8,37.81,7560.0,34.5381,34.5381,34.529,34.5381,7560.0
2019-08-19 10:25:00,37.86,37.88,37.86,37.87,198275.0,34.5838,34.6021,34.5838,34.5929,198275.0
2019-08-19 10:30:00,37.86,37.87,37.85,37.86,9650.0,34.5838,34.5929,34.5747,34.5838,9650.0
2019-08-19 10:35:00,37.87,37.9,37.87,37.9,20125.0,34.5929,34.6203,34.5929,34.6203,20125.0
2019-08-19 10:40:00,37.89,37.89,37.86,37.86,13685.0,34.6112,34.6112,34.5838,34.5838,13685.0
2019-08-19 10:45:00,37.86,37.88,37.84,37.88,10235.0,34.5838,34.6021,34.5655,34.6021,10235.0
2019-08-19 10:50:00,37.86,37.89,37.85,37.89,13240.0,34.5838,34.6112,34.5747,34.6112,13240.0
2019-08-19 10:55:00,37.88,37.89,37.86,37.89,18285.0,34.6021,34.6112,34.5838,34.6112,18285.0
2019-08-19 11:00:00,37.89,37.91,37.89,37.89,19505.0,34.6112,34.6295,34.6112,34.6112,19505.0
2019-08-19 11:05:00,37.89,37.9,37.89,37.89,44030.0,34.6112,34.6203,34.6112,34.6112,44030.0
2019-08-19 11:10:00,37.92,37.93,37.9,37.93,12070.0,34.6386,34.6477,34.6203,34.6477,12070.0
2019-08-19 11:15:00,37.91,37.93,37.91,37.91,13135.0,34.6295,34.6477,34.6295,34.6295,13135.0
2019-08-19 11:20:00,37.92,37.94,37.91,37.92,19235.0,34.6386,34.6569,34.6295,34.6386,19235.0
2019-08-19 11:25:00,37.9,37.93,37.9,37.92,9170.0,34.6203,34.6477,34.6203,34.6386,9170.0
2019-08-19 11:30:00,37.91,37.94,37.9,37.94,14190.0,34.6295,34.6569,34.6203,34.6569,14190.0
2019-08-19 11:35:00,37.92,37.93,37.9,37.92,62175.0,34.6386,34.6477,34.6203,34.6386,62175.0
2019-08-19 11:40:00,37.91,37.91,37.89,37.9,265370.0,34.6295,34.6295,34.6112,34.6203,265370.0
2019-08-19 11:45:00,37.89,37.89,37.87,37.87,111870.0,34.6112,34.6112,34.5929,34.5929,111870.0
2019-08-19 11:50:00,37.87,37.88,37.86,37.86,129720.0,34.5929,34.6021,34.5838,34.5838,129720.0
2019-08-19 11:55:00,37.87,37.89,37.87,37.88,17720.0,34.5929,34.6112,34.5929,34.6021,17720.0
2019-08-19 12:00:00,37.88,37.91,37.88,37.91,7645.0,34.6021,34.6295,34.6021,34.6295,7645.0
2019-08-19 12:05:00,37.91,37.92,37.89,37.92,18095.0,34.6295,34.6386,34.6112,34.6386,18095.0
2019-08-19 12:10:00,37.91,37.91,37.91,37.91,3125.0,34.6295,34.6295,34.6295,34.6295,3125.0
2019-08-19 12:15:00,37.92,37.92,37.9,37.91,6040.0,34.6386,34.6386,34.6203,34.6295,6040.0
2019-08-19 12:20:00,37.9,37.92,37.9,37.91,9760.0,34.6203,34.6386,34.6203,34.6295,9760.0
2019-08-19 12:25:00,37.91,37.91,37.88,37.89,108630.0,34.6295,34.6295,34.6021,34.6112,108630.0
2019-08-19 12:30:00,37.89,37.89,37.87,37.87,57580.0,34.6112,34.6112,34.5929,34.5929,57580.0
2019-08-19 12:35:00,37.88,37.89,37.87,37.89,205245.0,34.6021,34.6112,34.5929,34.6112,205245.0
2019-08-19 12:40:00,37.9,37.91,37.89,37.91,14090.0,34.6203,34.6295,34.6112,34.6295,14090.0
2019-08-19 12:45:00,37.91,37.94,37.91,37.92,21080.0,34.6295,34.6569,34.6295,34.6386,21080.0
2019-08-19 12:50:00,37.92,37.92,37.91,37.91,7585.0,34.6386,34.6386,34.6295,34.6295,7585.0
2019-08-19 12:55:00,37.91,37.92,37.91,37.92,10805.0,34.6295,34.6386,34.6295,34.6386,10805.0
2019-08-19 13:00:00,37.92,37.94,37.92,37.94,15530.0,34.6386,34.6569,34.6386,34.6569,15530.0
2019-08-19 13:05:00,37.92,37.94,37.92,37.94,28775.0,34.6386,34.6569,34.6386,34.6569,28775.0
2019-08-19 13:10:00,37.94,37.95,37.94,37.94,2475.0,34.6569,34.666,34.6569,34.6569,2475.0
2019-08-19 13:15:00,37.94,37.97,37.93,37.97,24900.0,34.6569,34.6843,34.6477,34.6843,24900.0
2019-08-19 13:20:00,37.98,37.98,37.95,37.96,28025.0,34.6934,34.6934,34.666,34.6751,28025.0
2019-08-19 13:25:00,37.96,37.96,37.95,37.96,7390.0,34.6751,34.6751,34.666,34.6751,7390.0
2019-08-19 13:30:00,37.96,37.96,37.95,37.95,16200.0,34.6751,34.6751,34.666,34.666,16200.0
2019-08-19 13:35:00,37.95,37.96,37.94,37.94,12010.0,34.666,34.6751,34.6569,34.6569,12010.0
2019-08-19 13:40:00,37.95,37.95,37.92,37.93,15585.0,34.666,34.666,34.6386,34.6477,15585.0
2019-08-19 13:45:00,37.93,37.94,37.92,37.92,5160.0,34.6477,34.6569,34.6386,34.6386,5160.0
2019-08-19 13:50:00,37.94,37.94,37.92,37.92,5505.0,34.6569,34.6569,34.6386,34.6386,5505.0
2019-08-19 13:55:00,37.92,37.93,37.92,37.92,31830.0,34.6386,34.6477,34.6386,34.6386,31830.0
2019-08-19 14:00:00,37.93,37.93,37.9,37.92,8745.0,34.6477,34.6477,34.6203,34.6386,8745.0
2019-08-19 14:05:00,37.92,37.92,37.91,37.91,8170.0,34.6386,34.6386,34.6295,34.6295,8170.0
2019-08-19 14:10:00,37.92,37.92,37.9,37.91,13615.0,34.6386,34.6386,34.6203,34.6295,13615.0
2019-08-19 14:15:00,37.91,37.92,37.91,37.92,16820.0,34.6295,34.6386,34.6295,34.6386,16820.0
2019-08-19 14:20:00,37.91,37.91,37.91,37.91,5035.0,34.6295,34.6295,34.6295,34.6295,5035.0
2019-08-19 14:25:00,37.91,37.92,37.89,37.92,18980.0,34.6295,34.6386,34.6112,34.6386,18980.0
2019-08-19 14:30:00,37.91,37.91,37.89,37.91,28045.0,34.6295,34.6295,34.6112,34.6295,28045.0
2019-08-19 14:35:00,37.9,37.91,37.89,37.89,30465.0,34.6203,34.6295,34.6112,34.6112,30465.0
2019-08-19 14:40:00,37.89,37.92,37.89,37.92,33860.0,34.6112,34.6386,34.6112,34.6386,33860.0
2019-08-19 14:45:00,37.93,37.93,37.91,37.93,71665.0,34.6477,34.6477,34.6295,34.6477,71665.0
2019-08-19 14:50:00,37.92,37.94,37.92,37.93,27645.0,34.6386,34.6569,34.6386,34.6477,27645.0
2019-08-19 14:55:00,37.93,37.93,37.9,37.92,12985.0,34.6477,34.6477,34.6203,34.6386,12985.0
2019-08-19 15:00:00,37.92,37.93,37.91,37.92,7230.0,34.6386,34.6477,34.6295,34.6386,7230.0
2019-08-19 15:05:00,37.91,37.92,37.9,37.91,11430.0,34.6295,34.6386,34.6203,34.6295,11430.0
2019-08-19 15:10:00,37.91,37.92,37.9,37.92,9010.0,34.6295,34.6386,34.6203,34.6386,9010.0
2019-08-19 15:15:00,37.91,37.92,37.9,37.92,11450.0,34.6295,34.6386,34.6203,34.6386,11450.0
2019-08-19 15:20:00,37.91,37.92,37.91,37.91,69480.0,34.6295,34.6386,34.6295,34.6295,69480.0
2019-08-19 15:25:00,37.91,37.92,37.9,37.9,50945.0,34.6295,34.6386,34.6203,34.6203,50945.0
2019-08-19 15:30:00,37.9,37.93,37.89,37.93,34360.0,34.6203,34.6477,34.6112,34.6477,34360.0
2019-08-19 15:35:00,37.93,37.93,37.92,37.93,63145.0,34.6477,34.6477,34.6386,34.6477,63145.0
2019-08-19 15:40:00,37.92,37.93,37.91,37.92,46740.0,34.6386,34.6477,34.6295,34.6386,46740.0
2019-08-19 15:45:00,37.92,37.92,37.9,37.91,104850.0,34.6386,34.6386,34.6203,34.6295,104850.0
2019-08-19 15:50:00,37.92,37.92,37.9,37.91,16365.0,34.6386,34.6386,34.6203,34.6295,16365.0
2019-08-19 15:55:00,37.91,37.92,37.82,37.83,255160.0,34.6295,34.6386,34.5473,34.5564,255160.0
2019-08-20 09:30:00,37.78,37.78,37.62,37.64,140760.0,34.5107,34.5107,34.3646,34.3828,140760.0
2019-08-20 09:35:00,37.64,37.66,37.62,37.64,15490.0,34.3828,34.4011,34.3646,34.3828,15490.0
2019-08-20 09:40:00,37.61,37.62,37.6,37.62,9205.0,34.3554,34.3646,34.3463,34.3646,9205.0
2019-08-20 09:45:00,37.62,37.64,37.59,37.59,13790.0,34.3646,34.3828,34.3372,34.3372,13790.0
2019-08-20 09:50:00,37.6,37.64,37.6,37.63,35410.0,34.3463,34.3828,34.3463,34.3737,35410.0
2019-08-20 09:55:00,37.67,37.69,37.66,37.67,12935.0,34.4102,34.4285,34.4011,34.4102,12935.0
2019-08-20 10:00:00,37.65,37.67,37.64,37.65,16105.0,34.392,34.4102,34.3828,34.392,16105.0
2019-08-20 10:05:00,37.68,37.7,37.66,37.66,25925.0,34.4194,34.4376,34.4011,34.4011,25925.0
2019-08-20 10:10:00,37.66,37.7,37.66,37.68,4410.0,34.4011,34.4376,34.4011,34.4194,4410.0
2019-08-20 10:15:00,37.67,37.67,37.65,37.67,2545.0,34.4102,34.4102,34.392,34.4102,2545.0
2019-08-20 10:20:00,37.67,37.68,37.65,37.65,16560.0,34.4102,34.4194,34.392,34.392,16560.0
2019-08-20 10:25:00,37.65,37.68,37.65,37.66,5155.0,34.392,34.4194,34.392,34.4011,5155.0
2019-08-20 10:30:00,37.66,37.66,37.61,37.61,11025.0,34.4011,34.4011,34.3554,34.3554,11025.0
2019-08-20 10:35:00,37.59,37.63,37.59,37.62,10065.0,34.3372,34.3737,34.3372,34.3646,10065.0
2019-08-20 10:40:00,37.61,37.67,37.61,37.66,13395.0,34.3554,34.4102,34.3554,34.4011,13395.0
2019-08-20 10:45:00,37.66,37.66,37.65,37.65,6195.0,34.4011,34.4011,34.392,34.392,6195.0
2019-08-20 10:50:00,37.65,37.69,37.65,37.69,11705.0,34.392,34.4285,34.392,34.4285,11705.0
2019-08-20 10:55:00,37.7,37.73,37.68,37.72,16245.0,34.4376,34.465,34.4194,34.4559,16245.0
2019-08-20 11:00:00,37.72,37.74,37.71,37.74,14570.0,34.4559,34.4742,34.4468,34.4742,14570.0
2019-08-20 11:05:00,37.74,37.74,37.71,37.72,44675.0,34.4742,34.4742,34.4468,34.4559,44675.0
2019-08-20 11:10:00,37.73,37.74,37.71,37.71,10440.0,34.465,34.4742,34.4468,34.4468,10440.0
2019-08-20 11:15:00,37.7,37.73,37.69,37.72,33365.0,34.4376,34.465,34.4285,34.4559,33365.0
2019-08-20 11:20:00,37.72,37.72,37.69,37.69,5800.0,34.4559,34.4559,34.4285,34.4285,5800.0
2019-08-20 11:25:00,37.7,37.71,37.69,37.69,18720.0,34.4376,34.4468,34.4285,34.4285,18720.0
2019-08-20 11:30:00,37.69,37.7,37.67,37.7,14315.0,34.4285,34.4376,34.4102,34.4376,14315.0
2019-08-20 11:35:00,37.7,37.71,37.67,37.67,28510.0,34.4376,34.4468,34.4102,34.4102,28510.0
2019-08-20 11:40:00,37.66,37.66,37.62,37.62,29315.0,34.4011,34.4011,34.3646,34.3646,29315.0
2019-08-20 11:45:00,37.63,37.66,37.63,37.65,23610.0,34.3737,34.4011,34.3737,34.392,23610.0
2019-08-20 11:50:00,37.65,37.66,37.64,37.64,19655.0,34.392,34.4011,34.3828,34.3828,19655.0
2019-08-20 11:55:00,37.63,37.66,37.63,37.64,16835.0,34.3737,34.4011,34.3737,34.3828,16835.0
2019-08-20 12:00:00,37.65,37.66,37.64,37.64,26025.0,34.392,34.4011,34.3828,34.3828,26025.0
2019-08-20 12:05:00,37.65,37.65,37.63,37.65,42005.0,34.392,34.392,34.3737,34.392,42005.0
2019-08-20 12:10:00,37.64,37.65,37.63,37.65,75065.0,34.3828,34.392,34.3737,34.392,75065.0
2019-08-20 12:15:00,37.66,37.66,37.64,37.66,22135.0,34.4011,34.4011,34.3828,34.4011,22135.0
2019-08-20 12:20:00,37.66,37.67,37.65,37.66,12960.0,34.4011,34.4102,34.392,34.4011,12960.0
2019-08-20 12:25:00,37.65,37.66,37.63,37.65,46690.0,34.392,34.4011,34.3737,34.392,46690.0
2019-08-20 12:30:00,37.64,37.64,37.61,37.61,311370.0,34.3828,34.3828,34.3554,34.3554,311370.0
2019-08-20 12:35:00,37.61,37.61,37.59,37.61,21915.0,34.3554,34.3554,34.3372,34.3554,21915.0
2019-08-20 12:40:00,37.61,37.61,37.6,37.61,37260.0,34.3554,34.3554,34.3463,34.3554,37260.0
2019-08-20 12:45:00,37.63,37.63,37.62,37.63,31460.0,34.3737,34.3737,34.3646,34.3737,31460.0
2019-08-20 12:50:00,37.64,37.64,37.62,37.64,3845.0,34.3828,34.3828,34.3646,34.3828,3845.0
2019-08-20 12:55:00,37.65,37.65,37.64,37.65,2785.0,34.392,34.392,34.3828,34.392,2785.0
2019-08-20 13:00:00,37.64,37.65,37.64,37.65,2340.0,34.3828,34.392,34.3828,34.392,2340.0
2019-08-20 13:05:00,37.64,37.65,37.63,37.65,38525.0,34.3828,34.392,34.3737,34.392,38525.0
2019-08-20 13:10:00,37.66,37.66,37.65,37.65,7380.0,34.4011,34.4011,34.392,34.392,7380.0
2019-08-20 13:15:00,37.63,37.64,37.63,37.64,10345.0,34.3737,34.3828,34.3737,34.3828,10345.0
2019-08-20 13:20:00,37.64,37.66,37.63,37.65,5000.0,34.3828,34.4011,34.3737,34.392,5000.0
2019-08-20 13:25:00,37.64,37.65,37.64,37.64,10375.0,34.3828,34.392,34.3828,34.3828,10375.0
2019-08-20 13:30:00,37.62,37.64,37.61,37.61,57365.0,34.3646,34.3828,34.3554,34.3554,57365.0
2019-08-20 13:35:00,37.6,37.6,37.58,37.59,34390.0,34.3463,34.3463,34.328,34.3372,34390.0
2019-08-20 13:40:00,37.6,37.62,37.6,37.6,28045.0,34.3463,34.3646,34.3463,34.3463,28045.0
2019-08-20 13:45:00,37.61,37.61,37.59,37.59,9475.0,34.3554,34.3554,34.3372,34.3372,9475.0
2019-08-20 13:50:00,37.59,37.64,37.59,37.64,33915.0,34.3372,34.3828,34.3372,34.3828,33915.0
2019-08-20 13:55:00,37.63,37.64,37.6,37.62,54090.0,34.3737,34.3828,34.3463,34.3646,54090.0
2019-08-20 14:00:00,37.63,37.63,37.59,37.6,51920.0,34.3737,34.3737,34.3372,34.3463,51920.0
2019-08-20 14:05:00,37.61,37.62,37.59,37.59,145770.0,34.3554,34.3646,34.3372,34.3372,145770.0
2019-08-20 14:10:00,37.58,37.6,37.58,37.58,207925.0,34.328,34.3463,34.328,34.328,207925.0
2019-08-20 14:15:00,37.59,37.61,37.57,37.6,39740.0,34.3372,34.3554,34.3189,34.3463,39740.0
2019-08-20 14:20:00,37.6,37.61,37.56,37.58,57225.0,34.3463,34.3554,34.3098,34.328,57225.0
2019-08-20 14:25:00,37.58,37.6,37.58,37.59,24795.0,34.328,34.3463,34.328,34.3372,24795.0
2019-08-20 14:30:00,37.59,37.61,37.58,37.61,32570.0,34.3372,34.3554,34.328,34.3554,32570.0
2019-08-20 14:35:00,37.61,37.63,37.6,37.61,21495.0,34.3554,34.3737,34.3463,34.3554,21495.0
2019-08-20 14:40:00,37.61,37.61,37.59,37.6,38690.0,34.3554,34.3554,34.3372,34.3463,38690.0
2019-08-20 14:45:00,37.6,37.63,37.59,37.62,53315.0,34.3463,34.3737,34.3372,34.3646,53315.0
2019-08-20 14:50:00,37.61,37.62,37.6,37.61,16690.0,34.3554,34.3646,34.3463,34.3554,16690.0
2019-08-20 14:55:00,37.62,37.63,37.6,37.62,43945.0,34.3646,34.3737,34.3463,34.3646,43945.0
2019-08-20 15:00:00,37.61,37.61,37.57,37.57,23120.0,34.3554,34.3554,34.3189,34.3189,23120.0
2019-08-20 15:05:00,37.57,37.59,37.57,37.57,19935.0,34.3189,34.3372,34.3189,34.3189,19935.0
2019-08-20 15:10:00,37.57,37.58,37.56,37.58,24450.0,34.3189,34.328,34.3098,34.328,24450.0
2019-08-20 15:15:00,37.57,37.57,37.55,37.55,15870.0,34.3189,34.3189,34.3006,34.3006,15870.0
2019-08-20 15:20:00,37.57,37.58,37.57,37.58,21020.0,34.3189,34.328,34.3189,34.328,21020.0
2019-08-20 15:25:00,37.58,37.62,37.58,37.62,25950.0,34.328,34.3646,34.328,34.3646,25950.0
2019-08-20 15:30:00,37.62,37.63,37.61,37.62,19465.0,34.3646,34.3737,34.3554,34.3646,19465.0
2019-08-20 15:35:00,37.61,37.61,37.6,37.6,14625.0,34.3554,34.3554,34.3463,34.3463,14625.0
2019-08-20 15:40:00,37.6,37.62,37.6,37.62,345895.0,34.3463,34.3646,34.3463,34.3646,345895.0
2019-08-20 15:45:00,37.61,37.63,37.61,37.62,25930.0,34.3554,34.3737,34.3554,34.3646,25930.0
2019-08-20 15:50:00,37.61,37.61,37.57,37.57,1169355.0,34.3554,34.3554,34.3189,34.3189,1169355.0
2019-08-20 15:55:00,37.57,37.57,37.51,37.52,247130.0,34.3189,34.3189,34.2641,34.2732,247130.0
2019-08-21 09:30:00,37.83,37.83,37.66,37.7,126590.0,34.5564,34.5564,34.4011,34.4376,126590.0
2019-08-21 09:35:00,37.69,37.75,37.67,37.72,35480.0,34.4285,34.4833,34.4102,34.4559,35480.0
2019-08-21 09:40:00,37.7,37.82,37.69,37.82,22700.0,34.4376,34.5473,34.4285,34.5473,22700.0
2019-08-21 09:45:00,37.82,37.85,37.81,37.83,22820.0,34.5473,34.5747,34.5381,34.5564,22820.0
2019-08-21 09:50:00,37.84,37.86,37.82,37.83,97230.0,34.5655,34.5838,34.5473,34.5564,97230.0
2019-08-21 09:55:00,37.85,37.85,37.81,37.81,15575.0,34.5747,34.5747,34.5381,34.5381,15575.0
2019-08-21 10:00:00,37.83,37.84,37.81,37.81,23685.0,34.5564,34.5655,34.5381,34.5381,23685.0
2019-08-21 10:05:00,37.81,37.82,37.8,37.8,10110.0,34.5381,34.5473,34.529,34.529,10110.0
2019-08-21 10:10:00,37.81,37.81,37.78,37.78,6930.0,34.5381,34.5381,34.5107,34.5107,6930.0
2019-08-21 10:15:00,37.79,37.8,37.79,37.8,6165.0,34.5199,34.529,34.5199,34.529,6165.0
2019-08-21 10:20:00,37.8,37.81,37.79,37.79,8865.0,34.529,34.5381,34.5199,34.5199,8865.0
2019-08-21 10:25:00,37.79,37.8,37.77,37.77,13380.0,34.5199,34.529,34.5016,34.5016,13380.0
2019-08-21 10:30:00,37.76,37.78,37.75,37.75,15820.0,34.4924,34.5107,34.4833,34.4833,15820.0
2019-08-21 10:35:00,37.73,37.74,37.69,37.69,6350.0,34.465,34.4742,34.4285,34.4285,6350.0
2019-08-21 10:40:00,37.69,37.7,37.67,37.7,5745.0,34.4285,34.4376,34.4102,34.4376,5745.0
2019-08-21 10:45:00,37.71,37.72,37.69,37.71,30875.0,34.4468,34.4559,34.4285,34.4468,30875.0
2019-08-21 10:50:00,37.71,37.73,37.71,37.73,49740.0,34.4468,34.465,34.4468,34.465,49740.0
2019-08-21 10:55:00,37.73,37.74,37.72,37.73,21100.0,34.465,34.4742,34.4559,34.465,21100.0
2019-08-21 11:00:00,37.73,37.77,37.71,37.76,31145.0,34.465,34.5016,34.4468,34.4924,31145.0
2019-08-21 11:05:00,37.78,37.79,37.77,37.79,24405.0,34.5107,34.5199,34.5016,34.5199,24405.0
2019-08-21 11:10:00,37.79,37.8,37.77,37.77,26655.0,34.5199,34.529,34.5016,34.5016,26655.0
2019-08-21 11:15:00,37.77,37.77,37.73,37.73,11680.0,34.5016,34.5016,34.465,34.465,11680.0
2019-08-21 11:20:00,37.73,37.74,37.72,37.74,40140.0,34.465,34.4742,34.4559,34.4742,40140.0
2019-08-21 11:25:00,37.74,37.75,37.73,37.75,9345.0,34.4742,34.4833,34.465,34.4833,9345.0
2019-08-21 11:30:00,37.75,37.78,37.75,37.78,12620.0,34.4833,34.5107,34.4833,34.5107,12620.0
2019-08-21 11:35:00,37.8,37.8,37.78,37.79,18740.0,34.529,34.529,34.5107,34.5199,18740.0
2019-08-21 11:40:00,37.8,37.82,37.8,37.81,18485.0,34.529,34.5473,34.529,34.5381,18485.0
2019-08-21 11:45:00,37.82,37.83,37.8,37.8,49265.0,34.5473,34.5564,34.529,34.529,49265.0
2019-08-21 11:50:00,37.79,37.8,37.78,37.8,10685.0,34.5199,34.529,34.5107,34.529,10685.0
2019-08-21 11:55:00,37.78,37.81,37.78,37.8,9940.0,34.5107,34.5381,34.5107,34.529,9940.0
2019-08-21 12:00:00,37.81,37.82,37.8,37.81,11090.0,34.5381,34.5473,34.529,34.5381,11090.0
2019-08-21 12:05:00,37.81,37.82,37.79,37.79,16025.0,34.5381,34.5473,34.5199,34.5199,16025.0
2019-08-21 12:10:00,37.79,37.8,37.79,37.8,6940.0,34.5199,34.529,34.5199,34.529,6940.0
2019-08-21 12:15:00,37.81,37.81,37.78,37.78,13765.0,34.5381,34.5381,34.5107,34.5107,13765.0
2019-08-21 12:20:00,37.77,37.78,37.75,37.75,7435.0,34.5016,34.5107,34.4833,34.4833,7435.0
2019-08-21 12:25:00,37.75,37.77,37.75,37.76,17580.0,34.4833,34.5016,34.4833,34.4924,17580.0
2019-08-21 12:30:00,37.76,37.77,37.75,37.77,12130.0,34.4924,34.5016,34.4833,34.5016,12130.0
2019-08-21 12:35:00,37.77,37.78,37.77,37.77,29745.0,34.5016,34.5107,34.5016,34.5016,29745.0
2019-08-21 12:40:00,37.78,37.78,37.76,37.78,15765.0,34.5107,34.5107,34.4924,34.5107,15765.0
2019-08-21 12:45:00,37.79,37.8,37.78,37.79,12735.0,34.5199,34.529,34.5107,34.5199,12735.0
2019-08-21 12:50:00,37.8,37.82,37.8,37.82,19865.0,34.529,34.5473,34.529,34.5473,19865.0
2019-08-21 12:55:00,37.84,37.84,37.82,37.82,54830.0,34.5655,34.5655,34.5473,34.5473,54830.0
2019-08-21 13:00:00,37.81,37.83,37.81,37.83,9080.0,34.5381,34.5564,34.5381,34.5564,9080.0
2019-08-21 13:05:00,37.83,37.84,37.82,37.82,15455.0,34.5564,34.5655,34.5473,34.5473,15455.0
2019-08-21 13:10:00,37.82,37.84,37.82,37.82,12335.0,34.5473,34.5655,34.5473,34.5473,12335.0
2019-08-21 13:15:00,37.83,37.83,37.81,37.82,9210.0,34.5564,34.5564,34.5381,34.5473,9210.0
2019-08-21 13:20:00,37.83,37.83,37.82,37.82,8300.0,34.5564,34.5564,34.5473,34.5473,8300.0
2019-08-21 13:25:00,37.83,37.83,37.82,37.82,17930.0,34.5564,34.5564,34.5473,34.5473,17930.0
2019-08-21 13:30:00,37.82,37.83,37.81,37.81,7100.0,34.5473,34.5564,34.5381,34.5381,7100.0
2019-08-21 13:35:00,37.81,37.82,37.79,37.8,28055.0,34.5381,34.5473,34.5199,34.529,28055.0
2019-08-21 13:40:00,37.8,37.81,37.79,37.79,34375.0,34.529,34.5381,34.5199,34.5199,34375.0
2019-08-21 13:45:00,37.79,37.79,37.78,37.79,16010.0,34.5199,34.5199,34.5107,34.5199,16010.0
2019-08-21 13:50:00,37.78,37.79,37.77,37.78,21790.0,34.5107,34.5199,34.5016,34.5107,21790.0
2019-08-21 13:55:00,37.8,37.8,37.77,37.77,28035.0,34.529,34.529,34.5016,34.5016,28035.0
2019-08-21 14:00:00,37.76,37.79,37.7,37.77,45105.0,34.4924,34.5199,34.4376,34.5016,45105.0
2019-08-21 14:05:00,37.79,37.81,37.78,37.78,21220.0,34.5199,34.5381,34.5107,34.5107,21220.0
2019-08-21 14:10:00,37.78,37.79,37.76,37.78,31805.0,34.5107,34.5199,34.4924,34.5107,31805.0
2019-08-21 14:15:00,37.78,37.82,37.78,37.82,13710.0,34.5107,34.5473,34.5107,34.5473,13710.0
2019-08-21 14:20:00,37.8,37.82,37.78,37.78,27050.0,34.529,34.5473,34.5107,34.5107,27050.0
2019-08-21 14:25:00,37.79,37.79,37.77,37.78,31250.0,34.5199,34.5199,34.5016,34.5107,31250.0
2019-08-21 14:30:00,37.79,37.79,37.76,37.76,26245.0,34.5199,34.5199,34.4924,34.4924,26245.0
2019-08-21 14:35:00,37.77,37.77,37.72,37.72,41330.0,34.5016,34.5016,34.4559,34.4559,41330.0
2019-08-21 14:40:00,37.72,37.75,37.72,37.74,91105.0,34.4559,34.4833,34.4559,34.4742,91105.0
2019-08-21 14:45:00,37.74,37.74,37.7,37.72,24610.0,34.4742,34.4742,34.4376,34.4559,24610.0
2019-08-21 14:50:00,37.71,37.72,37.7,37.71,21050.0,34.4468,34.4559,34.4376,34.4468,21050.0
2019-08-21 14:55:00,37.71,37.72,37.7,37.71,14585.0,34.4468,34.4559,34.4376,34.4468,14585.0
2019-08-21 15:00:00,37.71,37.73,37.71,37.71,25370.0,34.4468,34.465,34.4468,34.4468,25370.0
2019-08-21 15:05:00,37.7,37.75,37.7,37.74,47315.0,34.4376,34.4833,34.4376,34.4742,47315.0
2019-08-21 15:10:00,37.75,37.76,37.74,37.75,20785.0,34.4833,34.4924,34.4742,34.4833,20785.0
2019-08-21 15:15:00,37.74,37.76,37.74,37.75,14735.0,34.4742,34.4924,34.4742,34.4833,14735.0
2019-08-21 15:20:00,37.76,37.77,37.73,37.76,24855.0,34.4924,34.5016,34.465,34.4924,24855.0
2019-08-21 15:25:00,37.76,37.77,37.75,37.75,10385.0,34.4924,34.5016,34.4833,34.4833,10385.0
2019-08-21 15:30:00,37.75,37.77,37.75,37.76,19165.0,34.4833,34.5016,34.4833,34.4924,19165.0
2019-08-21 15:35:00,37.76,37.77,37.74,37.77,24550.0,34.4924,34.5016,34.4742,34.5016,24550.0
2019-08-21 15:40:00,37.75,37.78,37.75,37.77,136810.0,34.4833,34.5107,34.4833,34.5016,136810.0
2019-08-21 15:45:00,37.77,37.78,37.75,37.75,30060.0,34.5016,34.5107,34.4833,34.4833,30060.0
2019-08-21 15:50:00,37.76,37.78,37.75,37.78,37145.0,34.4924,34.5107,34.4833,34.5107,37145.0
2019-08-21 15:55:00,37.77,37.79,37.73,37.73,259500.0,34.5016,34.5199,34.465,34.465,259500.0
2019-08-22 09:30:00,37.83,37.91,37.83,37.89,118145.0,34.5564,34.6295,34.5564,34.6112,118145.0
2019-08-22 09:35:00,37.9,37.94,37.89,37.91,21600.0,34.6203,34.6569,34.6112,34.6295,21600.0
2019-08-22 09:40:00,37.94,37.97,37.93,37.93,29185.0,34.6569,34.6843,34.6477,34.6477,29185.0
2019-08-22 09:45:00,37.92,37.92,37.87,37.87,7640.0,34.6386,34.6386,34.5929,34.5929,7640.0
2019-08-22 09:50:00,37.89,37.94,37.89,37.94,21205.0,34.6112,34.6569,34.6112,34.6569,21205.0
2019-08-22 09:55:00,37.94,37.94,37.91,37.93,23470.0,34.6569,34.6569,34.6295,34.6477,23470.0
2019-08-22 10:00:00,37.94,37.96,37.91,37.95,37880.0,34.6569,34.6751,34.6295,34.666,37880.0
2019-08-22 10:05:00,37.96,37.96,37.91,37.91,136195.0,34.6751,34.6751,34.6295,34.6295,136195.0
2019-08-22 10:10:00,37.9,37.91,37.88,37.9,12210.0,34.6203,34.6295,34.6021,34.6203,12210.0
2019-08-22 10:15:00,37.89,37.91,37.87,37.87,15485.0,34.6112,34.6295,34.5929,34.5929,15485.0
2019-08-22 10:20:00,37.85,37.85,37.78,37.78,31950.0,34.5747,34.5747,34.5107,34.5107,31950.0
2019-08-22 10:25:00,37.78,37.79,37.72,37.74,44695.0,34.5107,34.5199,34.4559,34.4742,44695.0
2019-08-22 10:30:00,37.73,37.73,37.62,37.64,36670.0,34.465,34.465,34.3646,34.3828,36670.0
2019-08-22 10:35:00,37.62,37.63,37.55,37.62,26945.0,34.3646,34.3737,34.3006,34.3646,26945.0
2019-08-22 10:40:00,37.61,37.65,37.59,37.6,19405.0,34.3554,34.392,34.3372,34.3463,19405.0
2019-08-22 10:45:00,37.58,37.63,37.58,37.63,19695.0,34.328,34.3737,34.328,34.3737,19695.0
2019-08-22 10:50:00,37.64,37.66,37.57,37.61,25145.0,34.3828,34.4011,34.3189,34.3554,25145.0
2019-08-22 10:55:00,37.57,37.61,37.55,37.55,17445.0,34.3189,34.3554,34.3006,34.3006,17445.0
2019-08-22 11:00:00,37.6,37.63,37.56,37.57,56765.0,34.3463,34.3737,34.3098,34.3189,56765.0
2019-08-22 11:05:00,37.6,37.72,37.6,37.71,19075.0,34.3463,34.4559,34.3463,34.4468,19075.0
2019-08-22 11:10:00,37.71,37.73,37.69,37.7,16270.0,34.4468,34.465,34.4285,34.4376,16270.0
2019-08-22 11:15:00,37.69,37.71,37.68,37.69,17365.0,34.4285,34.4468,34.4194,34.4285,17365.0
2019-08-22 11:20:00,37.69,37.7,37.67,37.7,15775.0,34.4285,34.4376,34.4102,34.4376,15775.0
2019-08-22 11:25:00,37.71,37.71,37.64,37.65,17170.0,34.4468,34.4468,34.3828,34.392,17170.0
2019-08-22 11:30:00,37.65,37.73,37.64,37.72,13575.0,34.392,34.465,34.3828,34.4559,13575.0
2019-08-22 11:35:00,37.72,37.73,37.71,37.72,107155.0,34.4559,34.465,34.4468,34.4559,107155.0
2019-08-22 11:40:00,37.72,37.72,37.71,37.72,17330.0,34.4559,34.4559,34.4468,34.4559,17330.0
2019-08-22 11:45:00,37.71,37.71,37.68,37.69,264595.0,34.4468,34.4468,34.4194,34.4285,264595.0
2019-08-22 11:50:00,37.69,37.71,37.66,37.7,41290.0,34.4285,34.4468,34.4011,34.4376,41290.0
2019-08-22 11:55:00,37.72,37.72,37.67,37.69,28170.0,34.4559,34.4559,34.4102,34.4285,28170.0
2019-08-22 12:00:00,37.71,37.75,37.7,37.75,7710.0,34.4468,34.4833,34.4376,34.4833,7710.0
2019-08-22 12:05:00,37.75,37.8,37.75,37.78,64035.0,34.4833,34.529,34.4833,34.5107,64035.0
2019-08-22 12:10:00,37.77,37.78,37.77,37.77,6075.0,34.5016,34.5107,34.5016,34.5016,6075.0
2019-08-22 12:15:00,37.77,37.79,37.76,37.78,22385.0,34.5016,34.5199,34.4924,34.5107,22385.0
2019-08-22 12:20:00,37.78,37.78,37.75,37.77,14440.0,34.5107,34.5107,34.4833,34.5016,14440.0
2019-08-22 12:25:00,37.77,37.78,37.76,37.78,12465.0,34.5016,34.5107,34.4924,34.5107,12465.0
2019-08-22 12:30:00,37.78,37.79,37.77,37.77,24720.0,34.5107,34.5199,34.5016,34.5016,24720.0
2019-08-22 12:35:00,37.78,37.78,37.76,37.77,7265.0,34.5107,34.5107,34.4924,34.5016,7265.0
2019-08-22 12:40:00,37.77,37.82,37.76,37.82,15075.0,34.5016,34.5473,34.4924,34.5473,15075.0
2019-08-22 12:45:00,37.81,37.81,37.8,37.81,28710.0,34.5381,34.5381,34.529,34.5381,28710.0
2019-08-22 12:50:00,37.8,37.81,37.79,37.8,15270.0,34.529,34.5381,34.5199,34.529,15270.0
2019-08-22 12:55:00,37.78,37.79,37.77,37.77,18330.0,34.5107,34.5199,34.5016,34.5016,18330.0
2019-08-22 13:00:00,37.77,37.79,37.77,37.79,8135.0,34.5016,34.5199,34.5016,34.5199,8135.0
2019-08-22 13:05:00,37.79,37.82,37.79,37.82,26255.0,34.5199,34.5473,34.5199,34.5473,26255.0
2019-08-22 13:10:00,37.84,37.84,37.83,37.83,7150.0,34.5655,34.5655,34.5564,34.5564,7150.0
2019-08-22 13:15:00,37.83,37.84,37.83,37.84,6900.0,34.5564,34.5655,34.5564,34.5655,6900.0
2019-08-22 13:20:00,37.84,37.87,37.84,37.87,50370.0,34.5655,34.5929,34.5655,34.5929,50370.0
2019-08-22 13:25:00,37.87,37.88,37.85,37.85,10390.0,34.5929,34.6021,34.5747,34.5747,10390.0
2019-08-22 13:30:00,37.86,37.87,37.85,37.86,20985.0,34.5838,34.5929,34.5747,34.5838,20985.0
2019-08-22 13:35:00,37.86,37.86,37.85,37.86,13650.0,34.5838,34.5838,34.5747,34.5838,13650.0
2019-08-22 13:40:00,37.87,37.88,37.86,37.87,11210.0,34.5929,34.6021,34.5838,34.5929,11210.0
2019-08-22 13:45:00,37.86,37.87,37.84,37.84,44380.0,34.5838,34.5929,34.5655,34.5655,44380.0
2019-08-22 13:50:00,37.84,37.85,37.83,37.85,7215.0,34.5655,34.5747,34.5564,34.5747,7215.0
2019-08-22 13:55:00,37.85,37.85,37.83,37.85,42135.0,34.5747,34.5747,34.5564,34.5747,42135.0
2019-08-22 14:00:00,37.86,37.86,37.84,37.85,35495.0,34.5838,34.5838,34.5655,34.5747,35495.0
2019-08-22 14:05:00,37.84,37.85,37.83,37.83,37635.0,34.5655,34.5747,34.5564,34.5564,37635.0
2019-08-22 14:10:00,37.82,37.84,37.82,37.84,103485.0,34.5473,34.5655,34.5473,34.5655,103485.0
2019-08-22 14:15:00,37.85,37.85,37.83,37.83,30390.0,34.5747,34.5747,34.5564,34.5564,30390.0
2019-08-22 14:20:00,37.83,37.83,37.81,37.81,41570.0,34.5564,34.5564,34.5381,34.5381,41570.0
2019-08-22 14:25:00,37.81,37.82,37.78,37.79,27900.0,34.5381,34.5473,34.5107,34.5199,27900.0
2019-08-22 14:30:00,37.78,37.81,37.77,37.79,17715.0,34.5107,34.5381,34.5016,34.5199,17715.0
2019-08-22 14:35:00,37.79,37.8,37.78,37.8,24995.0,34.5199,34.529,34.5107,34.529,24995.0
2019-08-22 14:40:00,37.79,37.82,37.79,37.81,16095.0,34.5199,34.5473,34.5199,34.5381,16095.0
2019-08-22 14:45:00,37.82,37.84,37.82,37.82,61000.0,34.5473,34.5655,34.5473,34.5473,61000.0
2019-08-22 14:50:00,37.82,37.83,37.8,37.8,668875.0,34.5473,34.5564,34.529,34.529,668875.0
2019-08-22 14:55:00,37.81,37.83,37.79,37.81,56070.0,34.5381,34.5564,34.5199,34.5381,56070.0
2019-08-22 15:00:00,37.81,37.82,37.79,37.79,159015.0,34.5381,34.5473,34.5199,34.5199,159015.0
2019-08-22 15:05:00,37.79,37.81,37.79,37.8,76100.0,34.5199,34.5381,34.5199,34.529,76100.0
2019-08-22 15:10:00,37.8,37.8,37.76,37.77,70485.0,34.529,34.529,34.4924,34.5016,70485.0
2019-08-22 15:15:00,37.77,37.77,37.75,37.77,111385.0,34.5016,34.5016,34.4833,34.5016,111385.0
2019-08-22 15:20:00,37.76,37.78,37.76,37.78,34090.0,34.4924,34.5107,34.4924,34.5107,34090.0
2019-08-22 15:25:00,37.78,37.78,37.77,37.78,53585.0,34.5107,34.5107,34.5016,34.5107,53585.0
2019-08-22 15:30:00,37.79,37.81,37.77,37.78,111130.0,34.5199,34.5381,34.5016,34.5107,111130.0
2019-08-22 15:35:00,37.78,37.8,37.78,37.8,164735.0,34.5107,34.529,34.5107,34.529,164735.0
2019-08-22 15:40:00,37.8,37.81,37.79,37.8,52080.0,34.529,34.5381,34.5199,34.529,52080.0
2019-08-22 15:45:00,37.8,37.8,37.79,37.8,78300.0,34.529,34.529,34.5199,34.529,78300.0
2019-08-22 15:50:00,37.8,37.86,37.8,37.86,161285.0,34.529,34.5838,34.529,34.5838,161285.0
2019-08-22 15:55:00,37.86,37.86,37.75,37.77,520305.0,34.5838,34.5838,34.4833,34.5016,520305.0
2019-08-23 09:30:00,37.6,37.6,37.5,37.52,65840.0,34.3463,34.3463,34.2549,34.2732,65840.0
2019-08-23 09:35:00,37.49,37.5,37.43,37.44,124085.0,34.2458,34.2549,34.191,34.2001,124085.0
2019-08-23 09:40:00,37.48,37.5,37.48,37.49,6440.0,34.2367,34.2549,34.2367,34.2458,6440.0
2019-08-23 09:45:00,37.49,37.49,37.39,37.39,11630.0,34.2458,34.2458,34.1545,34.1545,11630.0
2019-08-23 09:50:00,37.38,37.46,37.38,37.46,101825.0,34.1453,34.2184,34.1453,34.2184,101825.0
2019-08-23 09:55:00,37.48,37.53,37.46,37.52,5995.0,34.2367,34.2824,34.2184,34.2732,5995.0
2019-08-23 10:00:00,37.59,37.67,37.54,37.63,65185.0,34.3372,34.4102,34.2915,34.3737,65185.0
2019-08-23 10:05:00,37.63,37.65,37.56,37.56,26685.0,34.3737,34.392,34.3098,34.3098,26685.0
2019-08-23 10:10:00,37.52,37.56,37.45,37.56,22730.0,34.2732,34.3098,34.2093,34.3098,22730.0
2019-08-23 10:15:00,37.57,37.63,37.56,37.63,19515.0,34.3189,34.3737,34.3098,34.3737,19515.0
2019-08-23 10:20:00,37.64,37.66,37.63,37.65,18515.0,34.3828,34.4011,34.3737,34.392,18515.0
2019-08-23 10:25:00,37.62,37.63,37.6,37.63,12160.0,34.3646,34.3737,34.3463,34.3737,12160.0
2019-08-23 10:30:00,37.65,37.68,37.64,37.68,5765.0,34.392,34.4194,34.3828,34.4194,5765.0
2019-08-23 10:35:00,37.68,37.73,37.68,37.72,12120.0,34.4194,34.465,34.4194,34.4559,12120.0
2019-08-23 10:40:00,37.73,37.73,37.7,37.7,9935.0,34.465,34.465,34.4376,34.4376,9935.0
2019-08-23 10:45:00,37.68,37.7,37.63,37.63,14310.0,34.4194,34.4376,34.3737,34.3737,14310.0
2019-08-23 10:50:00,37.64,37.73,37.64,37.72,13810.0,34.3828,34.465,34.3828,34.4559,13810.0
2019-08-23 10:55:00,37.72,37.77,37.7,37.71,45060.0,34.4559,34.5016,34.4376,34.4468,45060.0
2019-08-23 11:00:00,37.7,37.7,37.34,37.37,191580.0,34.4376,34.4376,34.1088,34.1362,191580.0
2019-08-23 11:05:00,37.37,37.41,37.19,37.19,103350.0,34.1362,34.1727,33.9718,33.9718,103350.0
2019-08-23 11:10:00,37.17,37.26,37.14,37.26,98100.0,33.9535,34.0357,33.9261,34.0357,98100.0
2019-08-23 11:15:00,37.23,37.36,37.23,37.36,17565.0,34.0083,34.1271,34.0083,34.1271,17565.0
2019-08-23 11:20:00,37.35,37.35,37.25,37.25,47915.0,34.1179,34.1179,34.0266,34.0266,47915.0
2019-08-23 11:25:00,37.24,37.26,37.21,37.22,77350.0,34.0174,34.0357,33.99,33.9992,77350.0
2019-08-23 11:30:00,37.25,37.25,37.15,37.16,6810.0,34.0266,34.0266,33.9352,33.9444,6810.0
2019-08-23 11:35:00,37.15,37.15,37.05,37.14,67755.0,33.9352,33.9352,33.8439,33.9261,67755.0
2019-08-23 11:40:00,37.13,37.14,37.11,37.14,8910.0,33.917,33.9261,33.8987,33.9261,8910.0
2019-08-23 11:45:00,37.11,37.11,37.08,37.09,18245.0,33.8987,33.8987,33.8713,33.8804,18245.0
2019-08-23 11:50:00,37.09,37.11,37.06,37.07,27820.0,33.8804,33.8987,33.853,33.8622,27820.0
2019-08-23 11:55:00,37.08,37.08,37.01,37.02,43355.0,33.8713,33.8713,33.8073,33.8165,43355.0
2019-08-23 12:00:00,37.0,37.05,36.99,37.05,46150.0,33.7982,33.8439,33.7891,33.8439,46150.0
2019-08-23 12:05:00,37.02,37.04,36.99,37.04,16300.0,33.8165,33.8348,33.7891,33.8348,16300.0
2019-08-23 12:10:00,37.05,37.09,37.01,37.09,12390.0,33.8439,33.8804,33.8073,33.8804,12390.0
2019-08-23 12:15:00,37.1,37.15,37.1,37.14,30480.0,33.8896,33.9352,33.8896,33.9261,30480.0
2019-08-23 12:20:00,37.13,37.14,37.1,37.11,41215.0,33.917,33.9261,33.8896,33.8987,41215.0
2019-08-23 12:25:00,37.12,37.12,37.08,37.08,5370.0,33.9078,33.9078,33.8713,33.8713,5370.0
2019-08-23 12:30:00,37.06,37.1,37.06,37.1,11600.0,33.853,33.8896,33.853,33.8896,11600.0
2019-08-23 12:35:00,37.13,37.13,37.11,37.12,6495.0,33.917,33.917,33.8987,33.9078,6495.0
2019-08-23 12:40:00,37.12,37.13,37.1,37.1,8190.0,33.9078,33.917,33.8896,33.8896,8190.0
2019-08-23 12:45:00,37.06,37.07,37.04,37.04,130085.0,33.853,33.8622,33.8348,33.8348,130085.0
2019-08-23 12:50:00,37.03,37.03,36.99,36.99,22160.0,33.8256,33.8256,33.7891,33.7891,22160.0
2019-08-23 12:55:00,36.99,37.03,36.98,37.01,36080.0,33.7891,33.8256,33.7799,33.8073,36080.0
2019-08-23 13:00:00,37.0,37.01,36.97,37.01,58825.0,33.7982,33.8073,33.7708,33.8073,58825.0
2019-08-23 13:05:00,36.99,37.01,36.97,36.98,122930.0,33.7891,33.8073,33.7708,33.7799,122930.0
2019-08-23 13:10:00,36.97,37.05,36.97,37.04,23790.0,33.7708,33.8439,33.7708,33.8348,23790.0
2019-08-23 13:15:00,37.03,37.03,36.94,36.94,20205.0,33.8256,33.8256,33.7434,33.7434,20205.0
2019-08-23 13:20:00,36.95,36.95,36.89,36.89,28225.0,33.7525,33.7525,33.6977,33.6977,28225.0
2019-08-23 13:25:00,36.87,36.94,36.87,36.92,16780.0,33.6795,33.7434,33.6795,33.7251,16780.0
2019-08-23 13:30:00,36.91,36.96,36.9,36.96,23940.0,33.716,33.7617,33.7069,33.7617,23940.0
2019-08-23 13:35:00,36.97,36.97,36.95,36.97,11835.0,33.7708,33.7708,33.7525,33.7708,11835.0
2019-08-23 13:40:00,36.99,36.99,36.95,36.97,76860.0,33.7891,33.7891,33.7525,33.7708,76860.0
2019-08-23 13:45:00,36.97,37.03,36.96,36.98,45520.0,33.7708,33.8256,33.7617,33.7799,45520.0
2019-08-23 13:50:00,36.96,37.02,36.96,37.01,20570.0,33.7617,33.8165,33.7617,33.8073,20570.0
2019-08-23 13:55:00,37.0,37.0,36.97,36.98,30135.0,33.7982,33.7982,33.7708,33.7799,30135.0
2019-08-23 14:00:00,36.97,36.98,36.94,36.94,41200.0,33.7708,33.7799,33.7434,33.7434,41200.0
2019-08-23 14:05:00,36.95,37.0,36.94,36.97,21810.0,33.7525,33.7982,33.7434,33.7708,21810.0
2019-08-23 14:10:00,36.96,37.0,36.95,36.97,16290.0,33.7617,33.7982,33.7525,33.7708,16290.0
2019-08-23 14:15:00,36.97,37.0,36.97,36.97,48505.0,33.7708,33.7982,33.7708,33.7708,48505.0
2019-08-23 14:20:00,36.97,36.98,36.97,36.97,7885.0,33.7708,33.7799,33.7708,33.7708,7885.0
2019-08-23 14:25:00,36.99,36.99,36.95,36.97,34695.0,33.7891,33.7891,33.7525,33.7708,34695.0
2019-08-23 14:30:00,36.98,37.01,36.96,36.98,267695.0,33.7799,33.8073,33.7617,33.7799,267695.0
2019-08-23 14:35:00,36.97,36.98,36.92,36.92,148175.0,33.7708,33.7799,33.7251,33.7251,148175.0
2019-08-23 14:40:00,36.93,36.95,36.9,36.9,103510.0,33.7343,33.7525,33.7069,33.7069,103510.0
2019-08-23 14:45:00,36.91,36.91,36.87,36.89,50085.0,33.716,33.716,33.6795,33.6977,50085.0
2019-08-23 14:50:00,36.88,36.91,36.87,36.9,32325.0,33.6886,33.716,33.6795,33.7069,32325.0
2019-08-23 14:55:00,36.89,36.94,36.88,36.94,127965.0,33.6977,33.7434,33.6886,33.7434,127965.0
2019-08-23 15:00:00,36.95,36.95,36.91,36.94,207595.0,33.7525,33.7525,33.716,33.7434,207595.0
2019-08-23 15:05:00,36.93,36.98,36.93,36.93,116505.0,33.7343,33.7799,33.7343,33.7343,116505.0
2019-08-23 15:10:00,36.93,36.93,36.87,36.89,126495.0,33.7343,33.7343,33.6795,33.6977,126495.0
2019-08-23 15:15:00,36.89,36.92,36.87,36.88,93490.0,33.6977,33.7251,33.6795,33.6886,93490.0
2019-08-23 15:20:00,36.88,36.89,36.86,36.86,135630.0,33.6886,33.6977,33.6703,33.6703,135630.0
2019-08-23 15:25:00,36.87,36.87,36.84,36.85,158535.0,33.6795,33.6795,33.6521,33.6612,158535.0
2019-08-23 15:30:00,36.84,36.85,36.82,36.82,54820.0,33.6521,33.6612,33.6338,33.6338,54820.0
2019-08-23 15:35:00,36.82,36.82,36.79,36.8,73890.0,33.6338,33.6338,33.6064,33.6155,73890.0
2019-08-23 15:40:00,36.8,36.81,36.78,36.79,146385.0,33.6155,33.6247,33.5973,33.6064,146385.0
2019-08-23 15:45:00,36.8,36.83,36.77,36.77,101445.0,33.6155,33.6429,33.5881,33.5881,101445.0
2019-08-23 15:50:00,36.76,36.76,36.66,36.66,446635.0,33.579,33.579,33.4876,33.4876,446635.0
2019-08-23 15:55:00,36.66,36.75,36.63,36.75,418055.0,33.4876,33.5698,33.4602,33.5698,418055.0
2019-08-26 09:30:00,37.05,37.09,36.98,37.06,273745.0,33.8439,33.8804,33.7799,33.853,273745.0
2019-08-26 09:35:00,37.06,37.09,36.98,37.01,38585.0,33.853,33.8804,33.7799,33.8073,38585.0
2019-08-26 09:40:00,37.01,37.02,36.92,36.92,29790.0,33.8073,33.8165,33.7251,33.7251,29790.0
2019-08-26 09:45:00,36.93,36.93,36.83,36.84,72050.0,33.7343,33.7343,33.6429,33.6521,72050.0
2019-08-26 09:50:00,36.84,36.92,36.84,36.91,20545.0,33.6521,33.7251,33.6521,33.716,20545.0
2019-08-26 09:55:00,36.92,36.92,36.9,36.91,6310.0,33.7251,33.7251,33.7069,33.716,6310.0
2019-08-26 10:00:00,36.94,36.94,36.89,36.91,47690.0,33.7434,33.7434,33.6977,33.716,47690.0
2019-08-26 10:05:00,36.91,36.91,36.82,36.82,8995.0,33.716,33.716,33.6338,33.6338,8995.0
2019-08-26 10:10:00,36.83,36.83,36.81,36.82,13760.0,33.6429,33.6429,33.6247,33.6338,13760.0
2019-08-26 10:15:00,36.84,36.85,36.8,36.81,6395.0,33.6521,33.6612,33.6155,33.6247,6395.0
2019-08-26 10:20:00,36.83,36.84,36.81,36.81,31960.0,33.6429,33.6521,33.6247,33.6247,31960.0
2019-08-26 10:25:00,36.81,36.85,36.81,36.84,11710.0,33.6247,33.6612,33.6247,33.6521,11710.0
2019-08-26 10:30:00,36.82,36.87,36.81,36.87,20645.0,33.6338,33.6795,33.6247,33.6795,20645.0
2019-08-26 10:35:00,36.85,36.85,36.81,36.82,25890.0,33.6612,33.6612,33.6247,33.6338,25890.0
2019-08-26 10:40:00,36.8,36.82,36.78,36.82,19465.0,33.6155,33.6338,33.5973,33.6338,19465.0
2019-08-26 10:45:00,36.81,36.88,36.79,36.87,45475.0,33.6247,33.6886,33.6064,33.6795,45475.0
2019-08-26 10:50:00,36.88,36.88,36.85,36.85,24800.0,33.6886,33.6886,33.6612,33.6612,24800.0
2019-08-26 10:55:00,36.84,36.84,36.8,36.82,25795.0,33.6521,33.6521,33.6155,33.6338,25795.0
2019-08-26 11:00:00,36.81,36.88,36.81,36.88,15195.0,33.6247,33.6886,33.6247,33.6886,15195.0
2019-08-26 11:05:00,36.86,36.88,36.85,36.87,20945.0,33.6703,33.6886,33.6612,33.6795,20945.0
2019-08-26 11:10:00,36.86,36.94,36.84,36.92,336325.0,33.6703,33.7434,33.6521,33.7251,336325.0
2019-08-26 11:15:00,36.93,36.93,36.85,36.86,38825.0,33.7343,33.7343,33.6612,33.6703,38825.0
2019-08-26 11:20:00,36.87,36.91,36.86,36.91,32165.0,33.6795,33.716,33.6703,33.716,32165.0
2019-08-26 11:25:00,36.93,36.94,36.91,36.91,15215.0,33.7343,33.7434,33.716,33.716,15215.0
2019-08-26 11:30:00,36.9,36.92,36.9,36.91,33775.0,33.7069,33.7251,33.7069,33.716,33775.0
2019-08-26 11:35:00,36.92,36.95,36.92,36.94,20880.0,33.7251,33.7525,33.7251,33.7434,20880.0
2019-08-26 11:40:00,36.94,36.96,36.93,36.94,17965.0,33.7434,33.7617,33.7343,33.7434,17965.0
2019-08-26 11:45:00,36.92,36.93,36.89,36.92,50855.0,33.7251,33.7343,33.6977,33.7251,50855.0
2019-08-26 11:50:00,36.92,36.93,36.9,36.92,16965.0,33.7251,33.7343,33.7069,33.7251,16965.0
2019-08-26 11:55:00,36.93,36.96,36.92,36.93,12935.0,33.7343,33.7617,33.7251,33.7343,12935.0
2019-08-26 12:00:00,36.92,36.94,36.92,36.92,16420.0,33.7251,33.7434,33.7251,33.7251,16420.0
2019-08-26 12:05:00,36.93,36.97,36.92,36.96,14255.0,33.7343,33.7708,33.7251,33.7617,14255.0
2019-08-26 12:10:00,36.95,36.96,36.93,36.93,136655.0,33.7525,33.7617,33.7343,33.7343,136655.0
2019-08-26 12:15:00,36.92,36.92,36.89,36.89,18530.0,33.7251,33.7251,33.6977,33.6977,18530.0
2019-08-26 12:20:00,36.9,37.01,36.89,37.0,81145.0,33.7069,33.8073,33.6977,33.7982,81145.0
2019-08-26 12:25:00,37.0,37.01,36.98,36.98,11620.0,33.7982,33.8073,33.7799,33.7799,11620.0
2019-08-26 12:30:00,36.99,37.0,36.98,36.98,7285.0,33.7891,33.7982,33.7799,33.7799,7285.0
2019-08-26 12:35:00,36.98,36.99,36.97,36.98,54480.0,33.7799,33.7891,33.7708,33.7799,54480.0
2019-08-26 12:40:00,36.97,36.98,36.97,36.98,10755.0,33.7708,33.7799,33.7708,33.7799,10755.0
2019-08-26 12:45:00,36.99,36.99,36.97,36.98,7565.0,33.7891,33.7891,33.7708,33.7799,7565.0
2019-08-26 12:50:00,36.98,36.98,36.96,36.97,6315.0,33.7799,33.7799,33.7617,33.7708,6315.0
2019-08-26 12:55:00,36.99,37.02,36.98,37.0,15325.0,33.7891,33.8165,33.7799,33.7982,15325.0
2019-08-26 13:00:00,37.0,37.03,37.0,37.01,31665.0,33.7982,33.8256,33.7982,33.8073,31665.0
2019-08-26 13:05:00,37.02,37.04,37.01,37.04,18065.0,33.8165,33.8348,33.8073,33.8348,18065.0
2019-08-26 13:10:00,37.04,37.04,37.0,37.0,14395.0,33.8348,33.8348,33.7982,33.7982,14395.0
2019-08-26 13:15:00,37.0,37.0,36.98,36.99,46265.0,33.7982,33.7982,33.7799,33.7891,46265.0
2019-08-26 13:20:00,36.99,37.0,36.99,37.0,14155.0,33.7891,33.7982,33.7891,33.7982,14155.0
2019-08-26 13:25:00,37.02,37.02,37.0,37.01,14645.0,33.8165,33.8165,33.7982,33.8073,14645.0
2019-08-26 13:30:00,37.0,37.0,36.97,36.98,132120.0,33.7982,33.7982,33.7708,33.7799,132120.0
2019-08-26 13:35:00,37.0,37.01,36.99,37.01,10030.0,33.7982,33.8073,33.7891,33.8073,10030.0
2019-08-26 13:40:00,37.01,37.01,36.99,37.0,14685.0,33.8073,33.8073,33.7891,33.7982,14685.0
2019-08-26 13:45:00,37.0,37.0,36.99,36.99,32025.0,33.7982,33.7982,33.7891,33.7891,32025.0
2019-08-26 13:50:00,36.99,37.0,36.97,36.97,9075.0,33.7891,33.7982,33.7708,33.7708,9075.0
2019-08-26 13:55:00,36.95,36.97,36.95,36.96,10300.0,33.7525,33.7708,33.7525,33.7617,10300.0
2019-08-26 14:00:00,36.95,36.96,36.92,36.92,10650.0,33.7525,33.7617,33.7251,33.7251,10650.0
2019-08-26 14:05:00,36.92,36.93,36.91,36.91,20535.0,33.7251,33.7343,33.716,33.716,20535.0
2019-08-26 14:10:00,36.91,36.91,36.89,36.9,31270.0,33.716,33.716,33.6977,33.7069,31270.0
2019-08-26 14:15:00,36.9,36.91,36.89,36.89,45005.0,33.7069,33.716,33.6977,33.6977,45005.0
2019-08-26 14:20:00,36.88,36.9,36.88,36.88,7445.0,33.6886,33.7069,33.6886,33.6886,7445.0
2019-08-26 14:25:00,36.89,36.89,36.88,36.89,11515.0,33.6977,33.6977,33.6886,33.6977,11515.0
2019-08-26 14:30:00,36.89,36.93,36.89,36.91,34335.0,33.6977,33.7343,33.6977,33.716,34335.0
2019-08-26 14:35:00,36.91,36.93,36.9,36.93,20395.0,33.716,33.7343,33.7069,33.7343,20395.0
2019-08-26 14:40:00,36.92,36.94,36.91,36.92,29145.0,33.7251,33.7434,33.716,33.7251,29145.0
2019-08-26 14:45:00,36.92,36.93,36.92,36.93,12645.0,33.7251,33.7343,33.7251,33.7343,12645.0
2019-08-26 14:50:00,36.93,36.93,36.9,36.91,21330.0,33.7343,33.7343,33.7069,33.716,21330.0
2019-08-26 14:55:00,36.92,36.93,36.9,36.93,24760.0,33.7251,33.7343,33.7069,33.7343,24760.0
2019-08-26 15:00:00,36.94,36.98,36.94,36.95,61665.0,33.7434,33.7799,33.7434,33.7525,61665.0
2019-08-26 15:05:00,36.95,36.96,36.91,36.94,23035.0,33.7525,33.7617,33.716,33.7434,23035.0
2019-08-26 15:10:00,36.93,36.97,36.93,36.96,60290.0,33.7343,33.7708,33.7343,33.7617,60290.0
2019-08-26 15:15:00,36.97,37.0,36.96,36.97,34430.0,33.7708,33.7982,33.7617,33.7708,34430.0
2019-08-26 15:20:00,36.98,36.98,36.96,36.96,56390.0,33.7799,33.7799,33.7617,33.7617,56390.0
2019-08-26 15:25:00,36.98,36.98,36.95,36.96,21270.0,33.7799,33.7799,33.7525,33.7617,21270.0
2019-08-26 15:30:00,36.96,36.99,36.96,36.96,36490.0,33.7617,33.7891,33.7617,33.7617,36490.0
2019-08-26 15:35:00,36.97,36.97,36.94,36.95,48170.0,33.7708,33.7708,33.7434,33.7525,48170.0
2019-08-26 15:40:00,36.94,36.95,36.93,36.94,14660.0,33.7434,33.7525,33.7343,33.7434,14660.0
2019-08-26 15:45:00,36.94,36.94,36.92,36.92,52900.0,33.7434,33.7434,33.7251,33.7251,52900.0
2019-08-26 15:50:00,36.93,36.97,36.93,36.97,111400.0,33.7343,33.7708,33.7343,33.7708,111400.0
2019-08-26 15:55:00,36.99,37.06,36.97,37.06,372620.0,33.7891,33.853,33.7708,33.853,372620.0
2019-08-27 09:30:00,37.26,37.29,37.2,37.22,99730.0,34.0357,34.0631,33.9809,33.9992,99730.0
2019-08-27 09:35:00,37.23,37.24,37.19,37.19,17355.0,34.0083,34.0174,33.9718,33.9718,17355.0
2019-08-27 09:40:00,37.2,37.2,37.13,37.13,13705.0,33.9809,33.9809,33.917,33.917,13705.0
2019-08-27 09:45:00,37.15,37.24,37.14,37.22,40540.0,33.9352,34.0174,33.9261,33.9992,40540.0
2019-08-27 09:50:00,37.18,37.18,37.12,37.16,20980.0,33.9626,33.9626,33.9078,33.9444,20980.0
2019-08-27 09:55:00,37.16,37.17,37.15,37.16,10555.0,33.9444,33.9535,33.9352,33.9444,10555.0
2019-08-27 10:00:00,37.18,37.19,37.14,37.17,20565.0,33.9626,33.9718,33.9261,33.9535,20565.0
2019-08-27 10:05:00,37.14,37.16,37.12,37.12,7685.0,33.9261,33.9444,33.9078,33.9078,7685.0
2019-08-27 10:10:00,37.12,37.12,37.09,37.09,12455.0,33.9078,33.9078,33.8804,33.8804,12455.0
2019-08-27 10:15:00,37.12,37.13,37.11,37.13,3860.0,33.9078,33.917,33.8987,33.917,3860.0
2019-08-27 10:20:00,37.15,37.16,37.08,37.09,17870.0,33.9352,33.9444,33.8713,33.8804,17870.0
2019-08-27 10:25:00,37.1,37.11,37.08,37.1,13310.0,33.8896,33.8987,33.8713,33.8896,13310.0
2019-08-27 10:30:00,37.1,37.14,37.1,37.13,10705.0,33.8896,33.9261,33.8896,33.917,10705.0
2019-08-27 10:35:00,37.12,37.12,37.09,37.09,19960.0,33.9078,33.9078,33.8804,33.8804,19960.0
2019-08-27 10:40:00,37.09,37.1,37.06,37.09,16150.0,33.8804,33.8896,33.853,33.8804,16150.0
2019-08-27 10:45:00,37.1,37.1,37.04,37.05,30340.0,33.8896,33.8896,33.8348,33.8439,30340.0
2019-08-27 10:50:00,37.06,37.06,37.04,37.04,1890.0,33.853,33.853,33.8348,33.8348,1890.0
2019-08-27 10:55:00,37.04,37.05,36.99,36.99,58455.0,33.8348,33.8439,33.7891,33.7891,58455.0
2019-08-27 11:00:00,36.99,37.04,36.98,37.02,54150.0,33.7891,33.8348,33.7799,33.8165,54150.0
2019-08-27 11:05:00,37.01,37.01,36.96,36.97,30715.0,33.8073,33.8073,33.7617,33.7708,30715.0
2019-08-27 11:10:00,36.95,36.95,36.92,36.92,24060.0,33.7525,33.7525,33.7251,33.7251,24060.0
2019-08-27 11:15:00,36.93,36.94,36.84,36.84,124115.0,33.7343,33.7434,33.6521,33.6521,124115.0
2019-08-27 11:20:00,36.84,36.85,36.83,36.84,31875.0,33.6521,33.6612,33.6429,33.6521,31875.0
2019-08-27 11:25:00,36.84,36.86,36.82,36.84,20405.0,33.6521,33.6703,33.6338,33.6521,20405.0
2019-08-27 11:30:00,36.84,36.89,36.84,36.86,15035.0,33.6521,33.6977,33.6521,33.6703,15035.0
2019-08-27 11:35:00,36.86,36.89,36.85,36.87,38210.0,33.6703,33.6977,33.6612,33.6795,38210.0
2019-08-27 11:40:00,36.87,36.87,36.83,36.83,30195.0,33.6795,33.6795,33.6429,33.6429,30195.0
2019-08-27 11:45:00,36.85,36.9,36.85,36.9,16310.0,33.6612,33.7069,33.6612,33.7069,16310.0
2019-08-27 11:50:00,36.89,36.9,36.87,36.88,7390.0,33.6977,33.7069,33.6795,33.6886,7390.0
2019-08-27 11:55:00,36.89,36.89,36.81,36.83,15755.0,33.6977,33.6977,33.6247,33.6429,15755.0
2019-08-27 12:00:00,36.82,36.85,36.76,36.76,28840.0,33.6338,33.6612,33.579,33.579,28840.0
2019-08-27 12:05:00,36.76,36.77,36.74,36.74,52705.0,33.579,33.5881,33.5607,33.5607,52705.0
2019-08-27 12:10:00,36.76,36.77,36.74,36.75,15115.0,33.579,33.5881,33.5607,33.5698,15115.0
2019-08-27 12:15:00,36.74,36.76,36.73,36.74,27390.0,33.5607,33.579,33.5516,33.5607,27390.0
2019-08-27 12:20:00,36.75,36.76,36.73,36.74,17860.0,33.5698,33.579,33.5516,33.5607,17860.0
2019-08-27 12:25:00,36.75,36.77,36.75,36.77,17240.0,33.5698,33.5881,33.5698,33.5881,17240.0
2019-08-27 12:30:00,36.74,36.75,36.68,36.68,39415.0,33.5607,33.5698,33.5059,33.5059,39415.0
2019-08-27 12:35:00,36.68,36.71,36.67,36.68,26755.0,33.5059,33.5333,33.4968,33.5059,26755.0
2019-08-27 12:40:00,36.67,36.68,36.64,36.67,77865.0,33.4968,33.5059,33.4694,33.4968,77865.0
2019-08-27 12:45:00,36.67,36.71,36.67,36.7,25605.0,33.4968,33.5333,33.4968,33.5242,25605.0
2019-08-27 12:50:00,36.7,36.7,36.64,36.66,31745.0,33.5242,33.5242,33.4694,33.4876,31745.0
2019-08-27 12:55:00,36.65,36.67,36.65,36.65,42400.0,33.4785,33.4968,33.4785,33.4785,42400.0
2019-08-27 13:00:00,36.64,36.67,36.63,36.67,7215.0,33.4694,33.4968,33.4602,33.4968,7215.0
2019-08-27 13:05:00,36.66,36.69,36.65,36.68,67725.0,33.4876,33.515,33.4785,33.5059,67725.0
2019-08-27 13:10:00,36.68,36.68,36.66,36.67,45205.0,33.5059,33.5059,33.4876,33.4968,45205.0
2019-08-27 13:15:00,36.66,36.67,36.64,36.66,18340.0,33.4876,33.4968,33.4694,33.4876,18340.0
2019-08-27 13:20:00,36.68,36.7,36.68,36.69,14025.0,33.5059,33.5242,33.5059,33.515,14025.0
2019-08-27 13:25:00,36.7,36.75,36.7,36.75,34125.0,33.5242,33.5698,33.5242,33.5698,34125.0
2019-08-27 13:30:00,36.74,36.77,36.72,36.76,118995.0,33.5607,33.5881,33.5424,33.579,118995.0
2019-08-27 13:35:00,36.78,36.87,36.78,36.84,103245.0,33.5973,33.6795,33.5973,33.6521,103245.0
2019-08-27 13:40:00,36.84,36.86,36.84,36.85,22935.0,33.6521,33.6703,33.6521,33.6612,22935.0
2019-08-27 13:45:00,36.85,36.85,36.83,36.84,10235.0,33.6612,33.6612,33.6429,33.6521,10235.0
2019-08-27 13:50:00,36.83,36.84,36.81,36.81,23520.0,33.6429,33.6521,33.6247,33.6247,23520.0
2019-08-27 13:55:00,36.8,36.82,36.8,36.82,36310.0,33.6155,33.6338,33.6155,33.6338,36310.0
2019-08-27 14:00:00,36.83,36.83,36.78,36.79,15010.0,33.6429,33.6429,33.5973,33.6064,15010.0
2019-08-27 14:05:00,36.79,36.8,36.75,36.75,26725.0,33.6064,33.6155,33.5698,33.5698,26725.0
2019-08-27 14:10:00,36.75,36.75,36.71,36.72,39445.0,33.5698,33.5698,33.5333,33.5424,39445.0
2019-08-27 14:15:00,36.72,36.75,36.71,36.74,23655.0,33.5424,33.5698,33.5333,33.5607,23655.0
2019-08-27 14:20:00,36.74,36.75,36.74,36.74,45030.0,33.5607,33.5698,33.5607,33.5607,45030.0
2019-08-27 14:25:00,36.74,36.74,36.72,36.73,87775.0,33.5607,33.5607,33.5424,33.5516,87775.0
2019-08-27 14:30:00,36.72,36.72,36.69,36.7,10675.0,33.5424,33.5424,33.515,33.5242,10675.0
2019-08-27 14:35:00,36.7,36.72,36.69,36.7,36610.0,33.5242,33.5424,33.515,33.5242,36610.0
2019-08-27 14:40:00,36.71,36.74,36.68,36.74,26605.0,33.5333,33.5607,33.5059,33.5607,26605.0
2019-08-27 14:45:00,36.71,36.75,36.69,36.74,34565.0,33.5333,33.5698,33.515,33.5607,34565.0
2019-08-27 14:50:00,36.74,36.78,36.74,36.78,53735.0,33.5607,33.5973,33.5607,33.5973,53735.0
2019-08-27 14:55:00,36.77,36.78,36.76,36.77,50040.0,33.5881,33.5973,33.579,33.5881,50040.0
2019-08-27 15:00:00,36.77,36.83,36.77,36.83,34290.0,33.5881,33.6429,33.5881,33.6429,34290.0
2019-08-27 15:05:00,36.82,36.82,36.8,36.81,17775.0,33.6338,33.6338,33.6155,33.6247,17775.0
2019-08-27 15:10:00,36.77,36.78,36.74,36.75,26600.0,33.5881,33.5973,33.5607,33.5698,26600.0
2019-08-27 15:15:00,36.76,36.76,36.73,36.75,35875.0,33.579,33.579,33.5516,33.5698,35875.0
2019-08-27 15:20:00,36.75,36.75,36.71,36.73,18885.0,33.5698,33.5698,33.5333,33.5516,18885.0
2019-08-27 15:25:00,36.74,36.74,36.72,36.73,11300.0,33.5607,33.5607,33.5424,33.5516,11300.0
2019-08-27 15:30:00,36.72,36.72,36.69,36.71,56995.0,33.5424,33.5424,33.515,33.5333,56995.0
2019-08-27 15:35:00,36.7,36.73,36.69,36.71,28430.0,33.5242,33.5516,33.515,33.5333,28430.0
2019-08-27 15:40:00,36.73,36.75,36.73,36.73,31610.0,33.5516,33.5698,33.5516,33.5516,31610.0
2019-08-27 15:45:00,36.74,36.77,36.73,36.76,49320.0,33.5607,33.5881,33.5516,33.579,49320.0
2019-08-27 15:50:00,36.76,36.76,36.66,36.69,51265.0,33.579,33.579,33.4876,33.515,51265.0
2019-08-27 15:55:00,36.68,36.71,36.63,36.64,298440.0,33.5059,33.5333,33.4602,33.4694,298440.0
2019-08-28 09:30:00,36.57,36.61,36.51,36.53,133505.0,33.4054,33.442,33.3506,33.3689,133505.0
2019-08-28 09:35:00,36.52,36.61,36.51,36.59,123085.0,33.3598,33.442,33.3506,33.4237,123085.0
2019-08-28 09:40:00,36.59,36.63,36.58,36.63,17540.0,33.4237,33.4602,33.4146,33.4602,17540.0
2019-08-28 09:45:00,36.62,36.67,36.61,36.66,18450.0,33.4511,33.4968,33.442,33.4876,18450.0
2019-08-28 09:50:00,36.67,36.69,36.67,36.69,43180.0,33.4968,33.515,33.4968,33.515,43180.0
2019-08-28 09:55:00,36.71,36.75,36.71,36.74,15425.0,33.5333,33.5698,33.5333,33.5607,15425.0
2019-08-28 10:00:00,36.74,36.78,36.73,36.77,11465.0,33.5607,33.5973,33.5516,33.5881,11465.0
2019-08-28 10:05:00,36.78,36.8,36.77,36.8,18860.0,33.5973,33.6155,33.5881,33.6155,18860.0
2019-08-28 10:10:00,36.79,36.8,36.7,36.7,35355.0,33.6064,33.6155,33.5242,33.5242,35355.0
2019-08-28 10:15:00,36.7,36.72,36.66,36.67,209510.0,33.5242,33.5424,33.4876,33.4968,209510.0
2019-08-28 10:20:00,36.67,36.71,36.67,36.71,40490.0,33.4968,33.5333,33.4968,33.5333,40490.0
2019-08-28 10:25:00,36.72,36.73,36.69,36.72,43175.0,33.5424,33.5516,33.515,33.5424,43175.0
2019-08-28 10:30:00,36.74,36.79,36.74,36.77,25150.0,33.5607,33.6064,33.5607,33.5881,25150.0
2019-08-28 10:35:00,36.79,36.82,36.78,36.81,22070.0,33.6064,33.6338,33.5973,33.6247,22070.0
2019-08-28 10:40:00,36.82,36.87,36.81,36.86,7710.0,33.6338,33.6795,33.6247,33.6703,7710.0
2019-08-28 10:45:00,36.86,36.86,36.84,36.85,39495.0,33.6703,33.6703,33.6521,33.6612,39495.0
2019-08-28 10:50:00,36.86,36.91,36.86,36.9,13140.0,33.6703,33.716,33.6703,33.7069,13140.0
2019-08-28 10:55:00,36.88,36.89,36.87,36.87,11965.0,33.6886,33.6977,33.6795,33.6795,11965.0
2019-08-28 11:00:00,36.89,36.89,36.85,36.89,16635.0,33.6977,33.6977,33.6612,33.6977,16635.0
2019-08-28 11:05:00,36.89,36.93,36.87,36.89,36110.0,33.6977,33.7343,33.6795,33.6977,36110.0
2019-08-28 11:10:00,36.91,36.91,36.88,36.9,32360.0,33.716,33.716,33.6886,33.7069,32360.0
2019-08-28 11:15:00,36.92,36.93,36.91,36.91,9845.0,33.7251,33.7343,33.716,33.716,9845.0
2019-08-28 11:20:00,36.91,37.0,36.91,36.97,58835.0,33.716,33.7982,33.716,33.7708,58835.0
2019-08-28 11:25:00,36.97,37.03,36.96,37.02,22260.0,33.7708,33.8256,33.7617,33.8165,22260.0
2019-08-28 11:30:00,37.02,37.03,37.0,37.03,31235.0,33.8165,33.8256,33.7982,33.8256,31235.0
2019-08-28 11:35:00,37.01,37.03,37.0,37.03,9690.0,33.8073,33.8256,33.7982,33.8256,9690.0
2019-08-28 11:40:00,37.03,37.08,37.03,37.07,120965.0,33.8256,33.8713,33.8256,33.8622,120965.0
2019-08-28 11:45:00,37.08,37.1,37.08,37.08,33695.0,33.8713,33.8896,33.8713,33.8713,33695.0
2019-08-28 11:50:00,37.09,37.11,37.09,37.09,12780.0,33.8804,33.8987,33.8804,33.8804,12780.0
2019-08-28 11:55:00,37.07,37.08,37.05,37.06,11600.0,33.8622,33.8713,33.8439,33.853,11600.0
2019-08-28 12:00:00,37.05,37.05,37.04,37.04,6650.0,33.8439,33.8439,33.8348,33.8348,6650.0
2019-08-28 12:05:00,37.03,37.04,37.03,37.04,42575.0,33.8256,33.8348,33.8256,33.8348,42575.0
2019-08-28 12:10:00,37.04,37.04,37.02,37.03,8240.0,33.8348,33.8348,33.8165,33.8256,8240.0
2019-08-28 12:15:00,37.04,37.08,37.04,37.08,21895.0,33.8348,33.8713,33.8348,33.8713,21895.0
2019-08-28 12:20:00,37.08,37.09,37.05,37.06,17270.0,33.8713,33.8804,33.8439,33.853,17270.0
2019-08-28 12:25:00,37.06,37.06,37.03,37.03,12320.0,33.853,33.853,33.8256,33.8256,12320.0
2019-08-28 12:30:00,37.03,37.05,37.03,37.05,11145.0,33.8256,33.8439,33.8256,33.8439,11145.0
2019-08-28 12:35:00,37.04,37.04,37.02,37.03,9630.0,33.8348,33.8348,33.8165,33.8256,9630.0
2019-08-28 12:40:00,37.04,37.04,37.01,37.02,46650.0,33.8348,33.8348,33.8073,33.8165,46650.0
2019-08-28 12:45:00,37.03,37.04,37.03,37.03,49145.0,33.8256,33.8348,33.8256,33.8256,49145.0
2019-08-28 12:50:00,37.03,37.08,37.02,37.08,87195.0,33.8256,33.8713,33.8165,33.8713,87195.0
2019-08-28 12:55:00,37.07,37.08,37.06,37.08,35085.0,33.8622,33.8713,33.853,33.8713,35085.0
2019-08-28 13:00:00,37.07,37.07,37.05,37.05,2125.0,33.8622,33.8622,33.8439,33.8439,2125.0
2019-08-28 13:05:00,37.05,37.05,37.02,37.02,8735.0,33.8439,33.8439,33.8165,33.8165,8735.0
2019-08-28 13:10:00,37.02,37.02,36.98,36.99,49750.0,33.8165,33.8165,33.7799,33.7891,49750.0
2019-08-28 13:15:00,36.98,37.01,36.98,37.01,11245.0,33.7799,33.8073,33.7799,33.8073,11245.0
2019-08-28 13:20:00,37.0,37.03,36.99,37.01,139370.0,33.7982,33.8256,33.7891,33.8073,139370.0
2019-08-28 13:25:00,37.01,37.02,37.0,37.02,64040.0,33.8073,33.8165,33.7982,33.8165,64040.0
2019-08-28 13:30:00,37.02,37.04,37.0,37.03,26225.0,33.8165,33.8348,33.7982,33.8256,26225.0
2019-08-28 13:35:00,37.05,37.06,37.03,37.05,11745.0,33.8439,33.853,33.8256,33.8439,11745.0
2019-08-28 13:40:00,37.04,37.05,37.03,37.05,9320.0,33.8348,33.8439,33.8256,33.8439,9320.0
2019-08-28 13:45:00,37.05,37.06,37.04,37.05,23605.0,33.8439,33.853,33.8348,33.8439,23605.0
2019-08-28 13:50:00,37.05,37.05,37.03,37.03,17565.0,33.8439,33.8439,33.8256,33.8256,17565.0
2019-08-28 13:55:00,37.04,37.04,37.03,37.03,5565.0,33.8348,33.8348,33.8256,33.8256,5565.0
2019-08-28 14:00:00,37.03,37.04,37.02,37.03,128820.0,33.8256,33.8348,33.8165,33.8256,128820.0
2019-08-28 14:05:00,37.02,37.04,37.02,37.04,13325.0,33.8165,33.8348,33.8165,33.8348,13325.0
2019-08-28 14:10:00,37.04,37.05,37.03,37.03,6185.0,33.8348,33.8439,33.8256,33.8256,6185.0
2019-08-28 14:15:00,37.03,37.05,37.03,37.05,57245.0,33.8256,33.8439,33.8256,33.8439,57245.0
2019-08-28 14:20:00,37.06,37.06,37.04,37.05,23885.0,33.853,33.853,33.8348,33.8439,23885.0
2019-08-28 14:25:00,37.07,37.08,37.06,37.07,34790.0,33.8622,33.8713,33.853,33.8622,34790.0
2019-08-28 14:30:00,37.06,37.08,37.05,37.08,46000.0,33.853,33.8713,33.8439,33.8713,46000.0
2019-08-28 14:35:00,37.08,37.08,37.06,37.06,34795.0,33.8713,33.8713,33.853,33.853,34795.0
2019-08-28 14:40:00,37.06,37.06,37.04,37.04,8895.0,33.853,33.853,33.8348,33.8348,8895.0
2019-08-28 14:45:00,37.04,37.08,37.04,37.07,13355.0,33.8348,33.8713,33.8348,33.8622,13355.0
2019-08-28 14:50:00,37.07,37.09,37.07,37.08,13605.0,33.8622,33.8804,33.8622,33.8713,13605.0
2019-08-28 14:55:00,37.08,37.08,37.07,37.08,17280.0,33.8713,33.8713,33.8622,33.8713,17280.0
2019-08-28 15:00:00,37.07,37.08,37.06,37.07,27215.0,33.8622,33.8713,33.853,33.8622,27215.0
2019-08-28 15:05:00,37.07,37.08,37.06,37.06,22810.0,33.8622,33.8713,33.853,33.853,22810.0
2019-08-28 15:10:00,37.07,37.07,37.04,37.06,24175.0,33.8622,33.8622,33.8348,33.853,24175.0
2019-08-28 15:15:00,37.06,37.07,37.04,37.06,26965.0,33.853,33.8622,33.8348,33.853,26965.0
2019-08-28 15:20:00,37.06,37.06,37.0,37.01,43405.0,33.853,33.853,33.7982,33.8073,43405.0
2019-08-28 15:25:00,37.0,37.01,37.0,37.0,20995.0,33.7982,33.8073,33.7982,33.7982,20995.0
2019-08-28 15:30:00,36.99,36.99,36.97,36.98,46305.0,33.7891,33.7891,33.7708,33.7799,46305.0
2019-08-28 15:35:00,36.99,37.01,36.98,37.0,32910.0,33.7891,33.8073,33.7799,33.7982,32910.0
2019-08-28 15:40:00,37.0,37.03,37.0,37.02,90565.0,33.7982,33.8256,33.7982,33.8165,90565.0
2019-08-28 15:45:00,37.03,37.03,37.02,37.03,53875.0,33.8256,33.8256,33.8165,33.8256,53875.0
2019-08-28 15:50:00,37.03,37.03,37.0,37.02,100955.0,33.8256,33.8256,33.7982,33.8165,100955.0
2019-08-28 15:55:00,37.02,37.02,36.99,37.0,281675.0,33.8165,33.8165,33.7891,33.7982,281675.0
2019-08-29 09:30:00,37.36,37.5,37.34,37.49,72005.0,34.1271,34.2549,34.1088,34.2458,72005.0
2019-08-29 09:35:00,37.53,37.53,37.44,37.46,54240.0,34.2824,34.2824,34.2001,34.2184,54240.0
2019-08-29 09:40:00,37.44,37.5,37.42,37.47,26945.0,34.2001,34.2549,34.1819,34.2275,26945.0
2019-08-29 09:45:00,37.49,37.53,37.48,37.53,81915.0,34.2458,34.2824,34.2367,34.2824,81915.0
2019-08-29 09:50:00,37.52,37.55,37.52,37.54,16490.0,34.2732,34.3006,34.2732,34.2915,16490.0
2019-08-29 09:55:00,37.56,37.56,37.53,37.53,42400.0,34.3098,34.3098,34.2824,34.2824,42400.0
2019-08-29 10:00:00,37.53,37.53,37.48,37.48,11020.0,34.2824,34.2824,34.2367,34.2367,11020.0
2019-08-29 10:05:00,37.48,37.53,37.48,37.53,11570.0,34.2367,34.2824,34.2367,34.2824,11570.0
2019-08-29 10:10:00,37.51,37.51,37.47,37.49,18610.0,34.2641,34.2641,34.2275,34.2458,18610.0
2019-08-29 10:15:00,37.51,37.53,37.5,37.53,8620.0,34.2641,34.2824,34.2549,34.2824,8620.0
2019-08-29 10:20:00,37.53,37.56,37.53,37.54,12535.0,34.2824,34.3098,34.2824,34.2915,12535.0
2019-08-29 10:25:00,37.53,37.54,37.51,37.54,18380.0,34.2824,34.2915,34.2641,34.2915,18380.0
2019-08-29 10:30:00,37.54,37.54,37.49,37.52,25785.0,34.2915,34.2915,34.2458,34.2732,25785.0
2019-08-29 10:35:00,37.49,37.49,37.35,37.45,50550.0,34.2458,34.2458,34.1179,34.2093,50550.0
2019-08-29 10:40:00,37.46,37.49,37.45,37.47,29055.0,34.2184,34.2458,34.2093,34.2275,29055.0
2019-08-29 10:45:00,37.46,37.46,37.44,37.44,11855.0,34.2184,34.2184,34.2001,34.2001,11855.0
2019-08-29 10:50:00,37.47,37.47,37.43,37.45,25170.0,34.2275,34.2275,34.191,34.2093,25170.0
2019-08-29 10:55:00,37.46,37.46,37.45,37.46,6165.0,34.2184,34.2184,34.2093,34.2184,6165.0
2019-08-29 11:00:00,37.51,37.51,37.45,37.45,9950.0,34.2641,34.2641,34.2093,34.2093,9950.0
2019-08-29 11:05:00,37.47,37.48,37.46,37.47,50615.0,34.2275,34.2367,34.2184,34.2275,50615.0
2019-08-29 11:10:00,37.46,37.51,37.46,37.51,13185.0,34.2184,34.2641,34.2184,34.2641,13185.0
2019-08-29 11:15:00,37.51,37.52,37.49,37.51,18615.0,34.2641,34.2732,34.2458,34.2641,18615.0
2019-08-29 11:20:00,37.52,37.52,37.49,37.51,19530.0,34.2732,34.2732,34.2458,34.2641,19530.0
2019-08-29 11:25:00,37.53,37.54,37.52,37.52,34550.0,34.2824,34.2915,34.2732,34.2732,34550.0
2019-08-29 11:30:00,37.52,37.53,37.52,37.53,3170.0,34.2732,34.2824,34.2732,34.2824,3170.0
2019-08-29 11:35:00,37.53,37.58,37.53,37.56,7915.0,34.2824,34.328,34.2824,34.3098,7915.0
2019-08-29 11:40:00,37.55,37.56,37.54,37.54,13065.0,34.3006,34.3098,34.2915,34.2915,13065.0
2019-08-29 11:45:00,37.55,37.58,37.55,37.56,9785.0,34.3006,34.328,34.3006,34.3098,9785.0
2019-08-29 11:50:00,37.57,37.57,37.55,37.55,12580.0,34.3189,34.3189,34.3006,34.3006,12580.0
2019-08-29 11:55:00,37.56,37.56,37.53,37.56,36445.0,34.3098,34.3098,34.2824,34.3098,36445.0
2019-08-29 12:00:00,37.56,37.57,37.54,37.57,25660.0,34.3098,34.3189,34.2915,34.3189,25660.0
2019-08-29 12:05:00,37.56,37.57,37.54,37.55,16655.0,34.3098,34.3189,34.2915,34.3006,16655.0
2019-08-29 12:10:00,37.55,37.57,37.55,37.56,24455.0,34.3006,34.3189,34.3006,34.3098,24455.0
2019-08-29 12:15:00,37.56,37.58,37.56,37.58,9405.0,34.3098,34.328,34.3098,34.328,9405.0
2019-08-29 12:20:00,37.58,37.58,37.57,37.57,9795.0,34.328,34.328,34.3189,34.3189,9795.0
2019-08-29 12:25:00,37.57,37.58,37.56,37.57,18455.0,34.3189,34.328,34.3098,34.3189,18455.0
2019-08-29 12:30:00,37.56,37.57,37.56,37.57,7570.0,34.3098,34.3189,34.3098,34.3189,7570.0
2019-08-29 12:35:00,37.57,37.58,37.56,37.56,21180.0,34.3189,34.328,34.3098,34.3098,21180.0
2019-08-29 12:40:00,37.57,37.58,37.57,37.57,45835.0,34.3189,34.328,34.3189,34.3189,45835.0
2019-08-29 12:45:00,37.58,37.58,37.56,37.56,20130.0,34.328,34.328,34.3098,34.3098,20130.0
2019-08-29 12:50:00,37.56,37.58,37.56,37.57,32700.0,34.3098,34.328,34.3098,34.3189,32700.0
2019-08-29 12:55:00,37.57,37.58,37.57,37.57,28575.0,34.3189,34.328,34.3189,34.3189,28575.0
2019-08-29 13:00:00,37.57,37.59,37.57,37.59,6010.0,34.3189,34.3372,34.3189,34.3372,6010.0
2019-08-29 13:05:00,37.59,37.59,37.58,37.58,9995.0,34.3372,34.3372,34.328,34.328,9995.0
2019-08-29 13:10:00,37.58,37.59,37.58,37.58,11475.0,34.328,34.3372,34.328,34.328,11475.0
2019-08-29 13:15:00,37.57,37.59,37.57,37.59,27715.0,34.3189,34.3372,34.3189,34.3372,27715.0
2019-08-29 13:20:00,37.59,37.59,37.57,37.58,17195.0,34.3372,34.3372,34.3189,34.328,17195.0
2019-08-29 13:25:00,37.57,37.59,37.57,37.58,10515.0,34.3189,34.3372,34.3189,34.328,10515.0
2019-08-29 13:30:00,37.58,37.58,37.57,37.58,2650.0,34.328,34.328,34.3189,34.328,2650.0
2019-08-29 13:35:00,37.57,37.6,37.56,37.59,20050.0,34.3189,34.3463,34.3098,34.3372,20050.0
2019-08-29 13:40:00,37.6,37.61,37.59,37.59,25610.0,34.3463,34.3554,34.3372,34.3372,25610.0
2019-08-29 13:45:00,37.6,37.6,37.59,37.59,10840.0,34.3463,34.3463,34.3372,34.3372,10840.0
2019-08-29 13:50:00,37.6,37.61,37.59,37.61,11240.0,34.3463,34.3554,34.3372,34.3554,11240.0
2019-08-29 13:55:00,37.61,37.61,37.59,37.6,13985.0,34.3554,34.3554,34.3372,34.3463,13985.0
2019-08-29 14:00:00,37.61,37.62,37.6,37.62,13285.0,34.3554,34.3646,34.3463,34.3646,13285.0
2019-08-29 14:05:00,37.62,37.63,37.61,37.62,117040.0,34.3646,34.3737,34.3554,34.3646,117040.0
2019-08-29 14:10:00,37.63,37.63,37.62,37.62,9480.0,34.3737,34.3737,34.3646,34.3646,9480.0
2019-08-29 14:15:00,37.62,37.62,37.6,37.6,69320.0,34.3646,34.3646,34.3463,34.3463,69320.0
2019-08-29 14:20:00,37.6,37.62,37.6,37.62,11600.0,34.3463,34.3646,34.3463,34.3646,11600.0
2019-08-29 14:25:00,37.61,37.63,37.61,37.62,19280.0,34.3554,34.3737,34.3554,34.3646,19280.0
2019-08-29 14:30:00,37.62,37.62,37.61,37.61,37160.0,34.3646,34.3646,34.3554,34.3554,37160.0
2019-08-29 14:35:00,37.62,37.62,37.61,37.62,20740.0,34.3646,34.3646,34.3554,34.3646,20740.0
2019-08-29 14:40:00,37.62,37.62,37.6,37.61,13390.0,34.3646,34.3646,34.3463,34.3554,13390.0
2019-08-29 14:45:00,37.61,37.62,37.61,37.62,9995.0,34.3554,34.3646,34.3554,34.3646,9995.0
2019-08-29 14:50:00,37.6,37.62,37.6,37.62,9630.0,34.3463,34.3646,34.3463,34.3646,9630.0
2019-08-29 14:55:00,37.61,37.62,37.61,37.61,5960.0,34.3554,34.3646,34.3554,34.3554,5960.0
2019-08-29 15:00:00,37.6,37.61,37.59,37.6,108445.0,34.3463,34.3554,34.3372,34.3463,108445.0
2019-08-29 15:05:00,37.59,37.61,37.58,37.59,101265.0,34.3372,34.3554,34.328,34.3372,101265.0
2019-08-29 15:10:00,37.6,37.61,37.59,37.59,40670.0,34.3463,34.3554,34.3372,34.3372,40670.0
2019-08-29 15:15:00,37.59,37.6,37.59,37.6,20370.0,34.3372,34.3463,34.3372,34.3463,20370.0
2019-08-29 15:20:00,37.59,37.6,37.57,37.58,17220.0,34.3372,34.3463,34.3189,34.328,17220.0
2019-08-29 15:25:00,37.58,37.58,37.54,37.54,40770.0,34.328,34.328,34.2915,34.2915,40770.0
2019-08-29 15:30:00,37.56,37.57,37.56,37.56,26315.0,34.3098,34.3189,34.3098,34.3098,26315.0
2019-08-29 15:35:00,37.57,37.58,37.57,37.57,14300.0,34.3189,34.328,34.3189,34.3189,14300.0
2019-08-29 15:40:00,37.57,37.57,37.55,37.56,22445.0,34.3189,34.3189,34.3006,34.3098,22445.0
2019-08-29 15:45:00,37.55,37.59,37.55,37.59,17520.0,34.3006,34.3372,34.3006,34.3372,17520.0
2019-08-29 15:50:00,37.58,37.59,37.56,37.57,54585.0,34.328,34.3372,34.3098,34.3189,54585.0
2019-08-29 15:55:00,37.57,37.57,37.52,37.57,183615.0,34.3189,34.3189,34.2732,34.3189,183615.0
2019-08-30 09:30:00,37.77,37.78,37.72,37.77,165560.0,34.5016,34.5107,34.4559,34.5016,165560.0
2019-08-30 09:35:00,37.75,37.8,37.75,37.78,15120.0,34.4833,34.529,34.4833,34.5107,15120.0
2019-08-30 09:40:00,37.78,37.78,37.71,37.72,34230.0,34.5107,34.5107,34.4468,34.4559,34230.0
2019-08-30 09:45:00,37.72,37.73,37.72,37.72,22540.0,34.4559,34.465,34.4559,34.4559,22540.0
2019-08-30 09:50:00,37.71,37.73,37.68,37.7,31940.0,34.4468,34.465,34.4194,34.4376,31940.0
2019-08-30 09:55:00,37.67,37.67,37.65,37.66,5925.0,34.4102,34.4102,34.392,34.4011,5925.0
2019-08-30 10:00:00,37.68,37.73,37.68,37.72,22785.0,34.4194,34.465,34.4194,34.4559,22785.0
2019-08-30 10:05:00,37.72,37.76,37.7,37.75,22890.0,34.4559,34.4924,34.4376,34.4833,22890.0
2019-08-30 10:10:00,37.74,37.77,37.74,37.75,4415.0,34.4742,34.5016,34.4742,34.4833,4415.0
2019-08-30 10:15:00,37.73,37.74,37.73,37.74,4205.0,34.465,34.4742,34.465,34.4742,4205.0
2019-08-30 10:20:00,37.73,37.73,37.7,37.7,20805.0,34.465,34.465,34.4376,34.4376,20805.0
2019-08-30 10:25:00,37.69,37.69,37.67,37.68,33150.0,34.4285,34.4285,34.4102,34.4194,33150.0
2019-08-30 10:30:00,37.69,37.71,37.69,37.71,9830.0,34.4285,34.4468,34.4285,34.4468,9830.0
2019-08-30 10:35:00,37.69,37.7,37.68,37.68,8715.0,34.4285,34.4376,34.4194,34.4194,8715.0
2019-08-30 10:40:00,37.69,37.71,37.68,37.71,11435.0,34.4285,34.4468,34.4194,34.4468,11435.0
2019-08-30 10:45:00,37.69,37.72,37.69,37.72,15720.0,34.4285,34.4559,34.4285,34.4559,15720.0
2019-08-30 10:50:00,37.7,37.71,37.65,37.66,36495.0,34.4376,34.4468,34.392,34.4011,36495.0
2019-08-30 10:55:00,37.66,37.67,37.63,37.63,10600.0,34.4011,34.4102,34.3737,34.3737,10600.0
2019-08-30 11:00:00,37.63,37.63,37.53,37.53,33035.0,34.3737,34.3737,34.2824,34.2824,33035.0
2019-08-30 11:05:00,37.54,37.57,37.54,37.55,9155.0,34.2915,34.3189,34.2915,34.3006,9155.0
2019-08-30 11:10:00,37.58,37.58,37.47,37.47,10350.0,34.328,34.328,34.2275,34.2275,10350.0
2019-08-30 11:15:00,37.48,37.51,37.44,37.45,30910.0,34.2367,34.2641,34.2001,34.2093,30910.0
2019-08-30 11:20:00,37.46,37.49,37.45,37.45,28900.0,34.2184,34.2458,34.2093,34.2093,28900.0
2019-08-30 11:25:00,37.44,37.52,37.44,37.52,8450.0,34.2001,34.2732,34.2001,34.2732,8450.0
2019-08-30 11:30:00,37.51,37.57,37.51,37.57,11595.0,34.2641,34.3189,34.2641,34.3189,11595.0
2019-08-30 11:35:00,37.57,37.57,37.53,37.56,9315.0,34.3189,34.3189,34.2824,34.3098,9315.0
2019-08-30 11:40:00,37.56,37.58,37.56,37.58,34645.0,34.3098,34.328,34.3098,34.328,34645.0
2019-08-30 11:45:00,37.59,37.63,37.59,37.63,58445.0,34.3372,34.3737,34.3372,34.3737,58445.0
2019-08-30 11:50:00,37.62,37.62,37.6,37.61,156960.0,34.3646,34.3646,34.3463,34.3554,156960.0
2019-08-30 11:55:00,37.61,37.62,37.6,37.61,8020.0,34.3554,34.3646,34.3463,34.3554,8020.0
2019-08-30 12:00:00,37.61,37.62,37.6,37.61,11405.0,34.3554,34.3646,34.3463,34.3554,11405.0
2019-08-30 12:05:00,37.61,37.64,37.6,37.6,22960.0,34.3554,34.3828,34.3463,34.3463,22960.0
2019-08-30 12:10:00,37.61,37.64,37.6,37.64,8950.0,34.3554,34.3828,34.3463,34.3828,8950.0
2019-08-30 12:15:00,37.63,37.66,37.63,37.66,33905.0,34.3737,34.4011,34.3737,34.4011,33905.0
2019-08-30 12:20:00,37.66,37.66,37.64,37.65,55555.0,34.4011,34.4011,34.3828,34.392,55555.0
2019-08-30 12:25:00,37.65,37.67,37.64,37.66,13795.0,34.392,34.4102,34.3828,34.4011,13795.0
2019-08-30 12:30:00,37.66,37.66,37.62,37.66,40555.0,34.4011,34.4011,34.3646,34.4011,40555.0
2019-08-30 12:35:00,37.66,37.67,37.66,37.66,9895.0,34.4011,34.4102,34.4011,34.4011,9895.0
2019-08-30 12:40:00,37.67,37.68,37.65,37.66,18940.0,34.4102,34.4194,34.392,34.4011,18940.0
2019-08-30 12:45:00,37.67,37.69,37.66,37.69,30145.0,34.4102,34.4285,34.4011,34.4285,30145.0
2019-08-30 12:50:00,37.68,37.69,37.67,37.69,13440.0,34.4194,34.4285,34.4102,34.4285,13440.0
2019-08-30 12:55:00,37.7,37.72,37.69,37.7,18620.0,34.4376,34.4559,34.4285,34.4376,18620.0
2019-08-30 13:00:00,37.69,37.7,37.67,37.67,11140.0,34.4285,34.4376,34.4102,34.4102,11140.0
2019-08-30 13:05:00,37.64,37.66,37.64,37.65,10010.0,34.3828,34.4011,34.3828,34.392,10010.0
2019-08-30 13:10:00,37.65,37.66,37.64,37.65,17745.0,34.392,34.4011,34.3828,34.392,17745.0
2019-08-30 13:15:00,37.64,37.65,37.63,37.65,6595.0,34.3828,34.392,34.3737,34.392,6595.0
2019-08-30 13:20:00,37.65,37.66,37.63,37.63,36580.0,34.392,34.4011,34.3737,34.3737,36580.0
2019-08-30 13:25:00,37.65,37.66,37.64,37.65,30230.0,34.392,34.4011,34.3828,34.392,30230.0
2019-08-30 13:30:00,37.64,37.64,37.62,37.62,15025.0,34.3828,34.3828,34.3646,34.3646,15025.0
2019-08-30 13:35:00,37.63,37.63,37.6,37.61,24725.0,34.3737,34.3737,34.3463,34.3554,24725.0
2019-08-30 13:40:00,37.6,37.6,37.58,37.59,15350.0,34.3463,34.3463,34.328,34.3372,15350.0
2019-08-30 13:45:00,37.59,37.6,37.58,37.59,4865.0,34.3372,34.3463,34.328,34.3372,4865.0
2019-08-30 13:50:00,37.58,37.6,37.58,37.58,16460.0,34.328,34.3463,34.328,34.328,16460.0
2019-08-30 13:55:00,37.58,37.59,37.57,37.58,20310.0,34.328,34.3372,34.3189,34.328,20310.0
2019-08-30 14:00:00,37.58,37.61,37.58,37.6,23260.0,34.328,34.3554,34.328,34.3463,23260.0
2019-08-30 14:05:00,37.61,37.62,37.6,37.62,12855.0,34.3554,34.3646,34.3463,34.3646,12855.0
2019-08-30 14:10:00,37.61,37.62,37.6,37.61,8365.0,34.3554,34.3646,34.3463,34.3554,8365.0
2019-08-30 14:15:00,37.61,37.62,37.61,37.62,6640.0,34.3554,34.3646,34.3554,34.3646,6640.0
2019-08-30 14:20:00,37.64,37.64,37.62,37.63,21240.0,34.3828,34.3828,34.3646,34.3737,21240.0
2019-08-30 14:25:00,37.64,37.65,37.64,37.65,7950.0,34.3828,34.392,34.3828,34.392,7950.0
2019-08-30 14:30:00,37.63,37.65,37.62,37.63,16460.0,34.3737,34.392,34.3646,34.3737,16460.0
2019-08-30 14:35:00,37.62,37.63,37.61,37.62,14910.0,34.3646,34.3737,34.3554,34.3646,14910.0
2019-08-30 14:40:00,37.61,37.61,37.58,37.61,12005.0,34.3554,34.3554,34.328,34.3554,12005.0
2019-08-30 14:45:00,37.6,37.6,37.58,37.6,13945.0,34.3463,34.3463,34.328,34.3463,13945.0
2019-08-30 14:50:00,37.6,37.6,37.58,37.58,7980.0,34.3463,34.3463,34.328,34.328,7980.0
2019-08-30 14:55:00,37.59,37.6,37.58,37.58,21150.0,34.3372,34.3463,34.328,34.328,21150.0
2019-08-30 15:00:00,37.59,37.59,37.54,37.55,68405.0,34.3372,34.3372,34.2915,34.3006,68405.0
2019-08-30 15:05:00,37.57,37.57,37.56,37.57,16735.0,34.3189,34.3189,34.3098,34.3189,16735.0
2019-08-30 15:10:00,37.57,37.57,37.55,37.56,22580.0,34.3189,34.3189,34.3006,34.3098,22580.0
2019-08-30 15:15:00,37.56,37.56,37.54,37.55,15435.0,34.3098,34.3098,34.2915,34.3006,15435.0
2019-08-30 15:20:00,37.54,37.56,37.54,37.56,14295.0,34.2915,34.3098,34.2915,34.3098,14295.0
2019-08-30 15:25:00,37.56,37.61,37.56,37.6,17550.0,34.3098,34.3554,34.3098,34.3463,17550.0
2019-08-30 15:30:00,37.6,37.63,37.6,37.63,14175.0,34.3463,34.3737,34.3463,34.3737,14175.0
2019-08-30 15:35:00,37.62,37.63,37.6,37.61,14765.0,34.3646,34.3737,34.3463,34.3554,14765.0
2019-08-30 15:40:00,37.62,37.63,37.59,37.61,13485.0,34.3646,34.3737,34.3372,34.3554,13485.0
2019-08-30 15:45:00,37.62,37.63,37.61,37.61,10375.0,34.3646,34.3737,34.3554,34.3554,10375.0
2019-08-30 15:50:00,37.62,37.64,37.6,37.63,107385.0,34.3646,34.3828,34.3463,34.3737,107385.0
2019-08-30 15:55:00,37.63,37.67,37.61,37.64,283815.0,34.3737,34.4102,34.3554,34.3828,283815.0
2019-09-03 09:30:00,37.35,37.41,37.28,37.32,128890.0,34.1179,34.1727,34.054,34.0905,128890.0
2019-09-03 09:35:00,37.34,37.41,37.34,37.41,77915.0,34.1088,34.1727,34.1088,34.1727,77915.0
2019-09-03 09:40:00,37.4,37.42,37.34,37.42,25065.0,34.1636,34.1819,34.1088,34.1819,25065.0
2019-09-03 09:45:00,37.43,37.43,37.29,37.35,113495.0,34.191,34.191,34.0631,34.1179,113495.0
2019-09-03 09:50:00,37.37,37.44,37.37,37.42,20420.0,34.1362,34.2001,34.1362,34.1819,20420.0
2019-09-03 09:55:00,37.43,37.43,37.36,37.36,18555.0,34.191,34.191,34.1271,34.1271,18555.0
2019-09-03 10:00:00,37.35,37.36,37.07,37.1,200755.0,34.1179,34.1271,33.8622,33.8896,200755.0
2019-09-03 10:05:00,37.09,37.14,37.05,37.14,62355.0,33.8804,33.9261,33.8439,33.9261,62355.0
2019-09-03 10:10:00,37.17,37.2,37.13,37.13,16805.0,33.9535,33.9809,33.917,33.917,16805.0
2019-09-03 10:15:00,37.1,37.17,37.1,37.15,90655.0,33.8896,33.9535,33.8896,33.9352,90655.0
2019-09-03 10:20:00,37.16,37.19,37.15,37.16,9250.0,33.9444,33.9718,33.9352,33.9444,9250.0
2019-09-03 10:25:00,37.14,37.14,37.07,37.14,16525.0,33.9261,33.9261,33.8622,33.9261,16525.0
2019-09-03 10:30:00,37.16,37.16,37.09,37.12,16330.0,33.9444,33.9444,33.8804,33.9078,16330.0
2019-09-03 10:35:00,37.12,37.13,37.1,37.13,11725.0,33.9078,33.917,33.8896,33.917,11725.0
2019-09-03 10:40:00,37.16,37.23,37.16,37.16,62450.0,33.9444,34.0083,33.9444,33.9444,62450.0
2019-09-03 10:45:00,37.17,37.19,37.12,37.19,13705.0,33.9535,33.9718,33.9078,33.9718,13705.0
2019-09-03 10:50:00,37.2,37.24,37.2,37.23,6275.0,33.9809,34.0174,33.9809,34.0083,6275.0
2019-09-03 10:55:00,37.25,37.25,37.22,37.23,12715.0,34.0266,34.0266,33.9992,34.0083,12715.0
2019-09-03 11:00:00,37.24,37.24,37.21,37.22,30505.0,34.0174,34.0174,33.99,33.9992,30505.0
2019-09-03 11:05:00,37.19,37.23,37.19,37.2,20465.0,33.9718,34.0083,33.9718,33.9809,20465.0
2019-09-03 11:10:00,37.18,37.18,37.08,37.1,26490.0,33.9626,33.9626,33.8713,33.8896,26490.0
2019-09-03 11:15:00,37.08,37.12,37.08,37.12,14940.0,33.8713,33.9078,33.8713,33.9078,14940.0
2019-09-03 11:20:00,37.14,37.17,37.14,37.16,12865.0,33.9261,33.9535,33.9261,33.9444,12865.0
2019-09-03 11:25:00,37.17,37.19,37.13,37.16,36380.0,33.9535,33.9718,33.917,33.9444,36380.0
2019-09-03 11:30:00,37.18,37.21,37.13,37.15,15835.0,33.9626,33.99,33.917,33.9352,15835.0
2019-09-03 11:35:00,37.18,37.2,37.17,37.19,22245.0,33.9626,33.9809,33.9535,33.9718,22245.0
2019-09-03 11:40:00,37.19,37.2,37.17,37.18,29110.0,33.9718,33.9809,33.9535,33.9626,29110.0
2019-09-03 11:45:00,37.17,37.21,37.15,37.21,20675.0,33.9535,33.99,33.9352,33.99,20675.0
2019-09-03 11:50:00,37.21,37.21,37.18,37.18,8165.0,33.99,33.99,33.9626,33.9626,8165.0
2019-09-03 11:55:00,37.18,37.19,37.16,37.18,45340.0,33.9626,33.9718,33.9444,33.9626,45340.0
2019-09-03 12:00:00,37.17,37.19,37.15,37.19,10565.0,33.9535,33.9718,33.9352,33.9718,10565.0
2019-09-03 12:05:00,37.18,37.22,37.17,37.18,110210.0,33.9626,33.9992,33.9535,33.9626,110210.0
2019-09-03 12:10:00,37.19,37.2,37.19,37.2,44355.0,33.9718,33.9809,33.9718,33.9809,44355.0
2019-09-03 12:15:00,37.21,37.23,37.2,37.23,15730.0,33.99,34.0083,33.9809,34.0083,15730.0
2019-09-03 12:20:00,37.24,37.25,37.21,37.21,30585.0,34.0174,34.0266,33.99,33.99,30585.0
2019-09-03 12:25:00,37.2,37.21,37.19,37.21,6580.0,33.9809,33.99,33.9718,33.99,6580.0
2019-09-03 12:30:00,37.18,37.19,37.15,37.15,13475.0,33.9626,33.9718,33.9352,33.9352,13475.0
2019-09-03 12:35:00,37.15,37.18,37.15,37.18,50625.0,33.9352,33.9626,33.9352,33.9626,50625.0
2019-09-03 12:40:00,37.17,37.18,37.16,37.16,57995.0,33.9535,33.9626,33.9444,33.9444,57995.0
2019-09-03 12:45:00,37.16,37.21,37.16,37.19,37435.0,33.9444,33.99,33.9444,33.9718,37435.0
2019-09-03 12:50:00,37.18,37.18,37.11,37.11,29315.0,33.9626,33.9626,33.8987,33.8987,29315.0
2019-09-03 12:55:00,37.1,37.12,37.1,37.11,32555.0,33.8896,33.9078,33.8896,33.8987,32555.0
2019-09-03 13:00:00,37.11,37.13,37.08,37.11,14765.0,33.8987,33.917,33.8713,33.8987,14765.0
2019-09-03 13:05:00,37.09,37.1,37.08,37.1,14390.0,33.8804,33.8896,33.8713,33.8896,14390.0
2019-09-03 13:10:00,37.11,37.11,37.09,37.09,4395.0,33.8987,33.8987,33.8804,33.8804,4395.0
2019-09-03 13:15:00,37.1,37.11,37.09,37.1,8160.0,33.8896,33.8987,33.8804,33.8896,8160.0
2019-09-03 13:20:00,37.08,37.09,37.05,37.07,19390.0,33.8713,33.8804,33.8439,33.8622,19390.0
2019-09-03 13:25:00,37.08,37.09,37.07,37.08,8820.0,33.8713,33.8804,33.8622,33.8713,8820.0
2019-09-03 13:30:00,37.07,37.08,37.04,37.04,16490.0,33.8622,33.8713,33.8348,33.8348,16490.0
2019-09-03 13:35:00,37.03,37.04,37.02,37.04,32165.0,33.8256,33.8348,33.8165,33.8348,32165.0
2019-09-03 13:40:00,37.03,37.03,36.99,37.0,53305.0,33.8256,33.8256,33.7891,33.7982,53305.0
2019-09-03 13:45:00,37.01,37.02,37.0,37.02,3705.0,33.8073,33.8165,33.7982,33.8165,3705.0
2019-09-03 13:50:00,37.02,37.02,36.98,36.99,19405.0,33.8165,33.8165,33.7799,33.7891,19405.0
2019-09-03 13:55:00,37.0,37.02,36.99,37.02,12180.0,33.7982,33.8165,33.7891,33.8165,12180.0
2019-09-03 14:00:00,37.02,37.06,37.02,37.05,14335.0,33.8165,33.853,33.8165,33.8439,14335.0
2019-09-03 14:05:00,37.06,37.06,37.03,37.03,12555.0,33.853,33.853,33.8256,33.8256,12555.0
2019-09-03 14:10:00,37.05,37.07,37.05,37.06,29115.0,33.8439,33.8622,33.8439,33.853,29115.0
2019-09-03 14:15:00,37.06,37.06,37.06,37.06,3735.0,33.853,33.853,33.853,33.853,3735.0
2019-09-03 14:20:00,37.05,37.08,37.04,37.04,19065.0,33.8439,33.8713,33.8348,33.8348,19065.0
2019-09-03 14:25:00,37.04,37.06,37.02,37.05,10720.0,33.8348,33.853,33.8165,33.8439,10720.0
2019-09-03 14:30:00,37.05,37.07,37.04,37.05,18395.0,33.8439,33.8622,33.8348,33.8439,18395.0
2019-09-03 14:35:00,37.05,37.07,37.04,37.05,106290.0,33.8439,33.8622,33.8348,33.8439,106290.0
2019-09-03 14:40:00,37.05,37.05,37.04,37.05,65450.0,33.8439,33.8439,33.8348,33.8439,65450.0
2019-09-03 14:45:00,37.05,37.05,37.02,37.05,55650.0,33.8439,33.8439,33.8165,33.8439,55650.0
2019-09-03 14:50:00,37.06,37.07,37.05,37.07,33345.0,33.853,33.8622,33.8439,33.8622,33345.0
2019-09-03 14:55:00,37.06,37.09,37.06,37.08,19990.0,33.853,33.8804,33.853,33.8713,19990.0
2019-09-03 15:00:00,37.09,37.1,37.07,37.07,55250.0,33.8804,33.8896,33.8622,33.8622,55250.0
2019-09-03 15:05:00,37.07,37.08,37.06,37.08,30355.0,33.8622,33.8713,33.853,33.8713,30355.0
2019-09-03 15:10:00,37.09,37.1,37.07,37.09,18055.0,33.8804,33.8896,33.8622,33.8804,18055.0
2019-09-03 15:15:00,37.1,37.15,37.09,37.14,32865.0,33.8896,33.9352,33.8804,33.9261,32865.0
2019-09-03 15:20:00,37.14,37.16,37.14,37.16,24280.0,33.9261,33.9444,33.9261,33.9444,24280.0
2019-09-03 15:25:00,37.16,37.16,37.15,37.16,53385.0,33.9444,33.9444,33.9352,33.9444,53385.0
2019-09-03 15:30:00,37.16,37.18,37.14,37.18,26010.0,33.9444,33.9626,33.9261,33.9626,26010.0
2019-09-03 15:35:00,37.17,37.2,37.17,37.2,26870.0,33.9535,33.9809,33.9535,33.9809,26870.0
2019-09-03 15:40:00,37.21,37.21,37.17,37.19,57750.0,33.99,33.99,33.9535,33.9718,57750.0
2019-09-03 15:45:00,37.19,37.23,37.19,37.19,31480.0,33.9718,34.0083,33.9718,33.9718,31480.0
2019-09-03 15:50:00,37.2,37.22,37.2,37.2,359215.0,33.9809,33.9992,33.9809,33.9809,359215.0
2019-09-03 15:55:00,37.18,37.18,37.15,37.18,197990.0,33.9626,33.9626,33.9352,33.9626,197990.0
2019-09-04 09:30:00,37.53,37.61,37.49,37.55,155210.0,34.2824,34.3554,34.2458,34.3006,155210.0
2019-09-04 09:35:00,37.56,37.58,37.52,37.56,52585.0,34.3098,34.328,34.2732,34.3098,52585.0
2019-09-04 09:40:00,37.56,37.61,37.55,37.55,37400.0,34.3098,34.3554,34.3006,34.3006,37400.0
2019-09-04 09:45:00,37.55,37.63,37.55,37.58,33230.0,34.3006,34.3737,34.3006,34.328,33230.0
2019-09-04 09:50:00,37.58,37.59,37.55,37.56,24985.0,34.328,34.3372,34.3006,34.3098,24985.0
2019-09-04 09:55:00,37.56,37.58,37.53,37.56,63660.0,34.3098,34.328,34.2824,34.3098,63660.0
2019-09-04 10:00:00,37.56,37.6,37.54,37.56,20655.0,34.3098,34.3463,34.2915,34.3098,20655.0
2019-09-04 10:05:00,37.56,37.58,37.53,37.53,28200.0,34.3098,34.328,34.2824,34.2824,28200.0
2019-09-04 10:10:00,37.52,37.52,37.43,37.43,11750.0,34.2732,34.2732,34.191,34.191,11750.0
2019-09-04 10:15:00,37.43,37.46,37.43,37.45,21165.0,34.191,34.2184,34.191,34.2093,21165.0
2019-09-04 10:20:00,37.46,37.49,37.46,37.48,15365.0,34.2184,34.2458,34.2184,34.2367,15365.0
2019-09-04 10:25:00,37.47,37.5,37.45,37.5,11200.0,34.2275,34.2549,34.2093,34.2549,11200.0
2019-09-04 10:30:00,37.49,37.52,37.49,37.52,14400.0,34.2458,34.2732,34.2458,34.2732,14400.0
2019-09-04 10:35:00,37.52,37.52,37.5,37.51,5460.0,34.2732,34.2732,34.2549,34.2641,5460.0
2019-09-04 10:40:00,37.5,37.51,37.49,37.5,12785.0,34.2549,34.2641,34.2458,34.2549,12785.0
2019-09-04 10:45:00,37.5,37.53,37.49,37.52,20040.0,34.2549,34.2824,34.2458,34.2732,20040.0
2019-09-04 10:50:00,37.53,37.57,37.53,37.55,20030.0,34.2824,34.3189,34.2824,34.3006,20030.0
2019-09-04 10:55:00,37.55,37.56,37.54,37.55,9975.0,34.3006,34.3098,34.2915,34.3006,9975.0
2019-09-04 11:00:00,37.55,37.56,37.51,37.52,67235.0,34.3006,34.3098,34.2641,34.2732,67235.0
2019-09-04 11:05:00,37.51,37.54,37.5,37.52,10110.0,34.2641,34.2915,34.2549,34.2732,10110.0
2019-09-04 11:10:00,37.53,37.53,37.49,37.49,16635.0,34.2824,34.2824,34.2458,34.2458,16635.0
2019-09-04 11:15:00,37.49,37.53,37.49,37.53,8175.0,34.2458,34.2824,34.2458,34.2824,8175.0
2019-09-04 11:20:00,37.53,37.57,37.53,37.54,15350.0,34.2824,34.3189,34.2824,34.2915,15350.0
2019-09-04 11:25:00,37.54,37.55,37.53,37.53,19575.0,34.2915,34.3006,34.2824,34.2824,19575.0
2019-09-04 11:30:00,37.54,37.56,37.53,37.56,13315.0,34.2915,34.3098,34.2824,34.3098,13315.0
2019-09-04 11:35:00,37.57,37.57,37.55,37.55,13505.0,34.3189,34.3189,34.3006,34.3006,13505.0
2019-09-04 11:40:00,37.56,37.58,37.56,37.58,11730.0,34.3098,34.328,34.3098,34.328,11730.0
2019-09-04 11:45:00,37.56,37.58,37.56,37.58,6275.0,34.3098,34.328,34.3098,34.328,6275.0
2019-09-04 11:50:00,37.57,37.58,37.55,37.56,26185.0,34.3189,34.328,34.3006,34.3098,26185.0
2019-09-04 11:55:00,37.55,37.56,37.55,37.56,5930.0,34.3006,34.3098,34.3006,34.3098,5930.0
2019-09-04 12:00:00,37.57,37.59,37.57,37.59,14270.0,34.3189,34.3372,34.3189,34.3372,14270.0
2019-09-04 12:05:00,37.58,37.58,37.56,37.56,6970.0,34.328,34.328,34.3098,34.3098,6970.0
2019-09-04 12:10:00,37.56,37.57,37.56,37.57,86730.0,34.3098,34.3189,34.3098,34.3189,86730.0
2019-09-04 12:15:00,37.56,37.56,37.5,37.53,32835.0,34.3098,34.3098,34.2549,34.2824,32835.0
2019-09-04 12:20:00,37.52,37.54,37.52,37.53,15350.0,34.2732,34.2915,34.2732,34.2824,15350.0
2019-09-04 12:25:00,37.53,37.54,37.53,37.54,16765.0,34.2824,34.2915,34.2824,34.2915,16765.0
2019-09-04 12:30:00,37.54,37.56,37.54,37.54,10250.0,34.2915,34.3098,34.2915,34.2915,10250.0
2019-09-04 12:35:00,37.54,37.56,37.54,37.54,5750.0,34.2915,34.3098,34.2915,34.2915,5750.0
2019-09-04 12:40:00,37.54,37.55,37.53,37.53,18255.0,34.2915,34.3006,34.2824,34.2824,18255.0
2019-09-04 12:45:00,37.54,37.57,37.53,37.56,59520.0,34.2915,34.3189,34.2824,34.3098,59520.0
2019-09-04 12:50:00,37.55,37.57,37.55,37.56,10550.0,34.3006,34.3189,34.3006,34.3098,10550.0
2019-09-04 12:55:00,37.56,37.58,37.56,37.58,6545.0,34.3098,34.328,34.3098,34.328,6545.0
2019-09-04 13:00:00,37.57,37.58,37.55,37.55,26565.0,34.3189,34.328,34.3006,34.3006,26565.0
2019-09-04 13:05:00,37.56,37.57,37.56,37.57,10505.0,34.3098,34.3189,34.3098,34.3189,10505.0
2019-09-04 13:10:00,37.58,37.58,37.56,37.57,44930.0,34.328,34.328,34.3098,34.3189,44930.0
2019-09-04 13:15:00,37.56,37.57,37.55,37.55,32230.0,34.3098,34.3189,34.3006,34.3006,32230.0
2019-09-04 13:20:00,37.55,37.56,37.55,37.56,14365.0,34.3006,34.3098,34.3006,34.3098,14365.0
2019-09-04 13:25:00,37.55,37.57,37.55,37.57,13385.0,34.3006,34.3189,34.3006,34.3189,13385.0
2019-09-04 13:30:00,37.57,37.58,37.57,37.57,4995.0,34.3189,34.328,34.3189,34.3189,4995.0
2019-09-04 13:35:00,37.55,37.56,37.54,37.54,15745.0,34.3006,34.3098,34.2915,34.2915,15745.0
2019-09-04 13:40:00,37.54,37.54,37.52,37.53,19715.0,34.2915,34.2915,34.2732,34.2824,19715.0
2019-09-04 13:45:00,37.53,37.53,37.51,37.52,13285.0,34.2824,34.2824,34.2641,34.2732,13285.0
2019-09-04 13:50:00,37.52,37.52,37.51,37.52,8165.0,34.2732,34.2732,34.2641,34.2732,8165.0
2019-09-04 13:55:00,37.52,37.54,37.52,37.53,10455.0,34.2732,34.2915,34.2732,34.2824,10455.0
2019-09-04 14:00:00,37.53,37.55,37.52,37.55,59090.0,34.2824,34.3006,34.2732,34.3006,59090.0
2019-09-04 14:05:00,37.54,37.54,37.52,37.52,15475.0,34.2915,34.2915,34.2732,34.2732,15475.0
2019-09-04 14:10:00,37.52,37.52,37.5,37.51,23735.0,34.2732,34.2732,34.2549,34.2641,23735.0
2019-09-04 14:15:00,37.52,37.54,37.52,37.54,29450.0,34.2732,34.2915,34.2732,34.2915,29450.0
2019-09-04 14:20:00,37.55,37.57,37.54,37.56,25615.0,34.3006,34.3189,34.2915,34.3098,25615.0
2019-09-04 14:25:00,37.58,37.6,37.57,37.58,23125.0,34.328,34.3463,34.3189,34.328,23125.0
2019-09-04 14:30:00,37.58,37.61,37.58,37.6,13130.0,34.328,34.3554,34.328,34.3463,13130.0
2019-09-04 14:35:00,37.6,37.62,37.6,37.61,45250.0,34.3463,34.3646,34.3463,34.3554,45250.0
2019-09-04 14:40:00,37.6,37.63,37.6,37.62,12515.0,34.3463,34.3737,34.3463,34.3646,12515.0
2019-09-04 14:45:00,37.62,37.64,37.62,37.64,47855.0,34.3646,34.3828,34.3646,34.3828,47855.0
2019-09-04 14:50:00,37.64,37.65,37.63,37.64,13130.0,34.3828,34.392,34.3737,34.3828,13130.0
2019-09-04 14:55:00,37.63,37.64,37.63,37.63,7725.0,34.3737,34.3828,34.3737,34.3737,7725.0
2019-09-04 15:00:00,37.64,37.66,37.63,37.65,9445.0,34.3828,34.4011,34.3737,34.392,9445.0
2019-09-04 15:05:00,37.65,37.65,37.64,37.64,41115.0,34.392,34.392,34.3828,34.3828,41115.0
2019-09-04 15:10:00,37.66,37.67,37.64,37.66,30610.0,34.4011,34.4102,34.3828,34.4011,30610.0
2019-09-04 15:15:00,37.67,37.67,37.64,37.64,19660.0,34.4102,34.4102,34.3828,34.3828,19660.0
2019-09-04 15:20:00,37.64,37.64,37.63,37.64,24135.0,34.3828,34.3828,34.3737,34.3828,24135.0
2019-09-04 15:25:00,37.64,37.64,37.62,37.63,18765.0,34.3828,34.3828,34.3646,34.3737,18765.0
2019-09-04 15:30:00,37.64,37.66,37.64,37.65,10530.0,34.3828,34.4011,34.3828,34.392,10530.0
2019-09-04 15:35:00,37.64,37.66,37.64,37.65,38500.0,34.3828,34.4011,34.3828,34.392,38500.0
2019-09-04 15:40:00,37.64,37.65,37.64,37.64,34540.0,34.3828,34.392,34.3828,34.3828,34540.0
2019-09-04 15:45:00,37.64,37.65,37.64,37.65,24260.0,34.3828,34.392,34.3828,34.392,24260.0
2019-09-04 15:50:00,37.65,37.66,37.64,37.64,40280.0,34.392,34.4011,34.3828,34.3828,40280.0
2019-09-04 15:55:00,37.64,37.65,37.63,37.65,20070.0,34.3828,34.392,34.3737,34.392,20070.0
2019-09-05 09:30:00,38.11,38.15,38.01,38.05,214940.0,34.8122,34.8487,34.7208,34.7574,214940.0
2019-09-05 09:35:00,38.07,38.12,38.06,38.11,91460.0,34.7756,34.8213,34.7665,34.8122,91460.0
2019-09-05 09:40:00,38.09,38.13,38.06,38.09,73840.0,34.7939,34.8304,34.7665,34.7939,73840.0
2019-09-05 09:45:00,38.13,38.16,38.07,38.16,173715.0,34.8304,34.8578,34.7756,34.8578,173715.0
2019-09-05 09:50:00,38.16,38.2,38.14,38.17,174290.0,34.8578,34.8944,34.8396,34.867,174290.0
2019-09-05 09:55:00,38.15,38.18,38.13,38.14,80375.0,34.8487,34.8761,34.8304,34.8396,80375.0
2019-09-05 10:00:00,38.15,38.29,38.14,38.29,126785.0,34.8487,34.9766,34.8396,34.9766,126785.0
2019-09-05 10:05:00,38.27,38.31,38.25,38.31,40610.0,34.9583,34.9949,34.94,34.9949,40610.0
2019-09-05 10:10:00,38.3,38.35,38.29,38.35,77190.0,34.9857,35.0314,34.9766,35.0314,77190.0
2019-09-05 10:15:00,38.35,38.42,38.35,38.42,75915.0,35.0314,35.0953,35.0314,35.0953,75915.0
2019-09-05 10:20:00,38.41,38.44,38.39,38.4,58190.0,35.0862,35.1136,35.0679,35.0771,58190.0
2019-09-05 10:25:00,38.42,38.42,38.37,38.39,89620.0,35.0953,35.0953,35.0497,35.0679,89620.0
2019-09-05 10:30:00,38.38,38.43,38.37,38.43,195210.0,35.0588,35.1045,35.0497,35.1045,195210.0
2019-09-05 10:35:00,38.43,38.44,38.41,38.43,97400.0,35.1045,35.1136,35.0862,35.1045,97400.0
2019-09-05 10:40:00,38.44,38.44,38.41,38.41,64800.0,35.1136,35.1136,35.0862,35.0862,64800.0
2019-09-05 10:45:00,38.41,38.41,38.38,38.39,33380.0,35.0862,35.0862,35.0588,35.0679,33380.0
2019-09-05 10:50:00,38.37,38.41,38.37,38.39,28280.0,35.0497,35.0862,35.0497,35.0679,28280.0
2019-09-05 10:55:00,38.39,38.39,38.31,38.33,34705.0,35.0679,35.0679,34.9949,35.0131,34705.0
2019-09-05 11:00:00,38.35,38.4,38.31,38.35,45185.0,35.0314,35.0771,34.9949,35.0314,45185.0
2019-09-05 11:05:00,38.36,38.39,38.35,38.37,11045.0,35.0405,35.0679,35.0314,35.0497,11045.0
2019-09-05 11:10:00,38.38,38.38,38.35,38.35,17350.0,35.0588,35.0588,35.0314,35.0314,17350.0
2019-09-05 11:15:00,38.34,38.34,38.3,38.3,12280.0,35.0223,35.0223,34.9857,34.9857,12280.0
2019-09-05 11:20:00,38.29,38.29,38.27,38.29,14430.0,34.9766,34.9766,34.9583,34.9766,14430.0
2019-09-05 11:25:00,38.26,38.31,38.26,38.31,29710.0,34.9492,34.9949,34.9492,34.9949,29710.0
2019-09-05 11:30:00,38.3,38.3,38.27,38.28,24110.0,34.9857,34.9857,34.9583,34.9674,24110.0
2019-09-05 11:35:00,38.3,38.31,38.28,38.28,16735.0,34.9857,34.9949,34.9674,34.9674,16735.0
2019-09-05 11:40:00,38.29,38.29,38.27,38.27,27200.0,34.9766,34.9766,34.9583,34.9583,27200.0
2019-09-05 11:45:00,38.27,38.27,38.24,38.26,10520.0,34.9583,34.9583,34.9309,34.9492,10520.0
2019-09-05 11:50:00,38.26,38.26,38.24,38.24,23910.0,34.9492,34.9492,34.9309,34.9309,23910.0
2019-09-05 11:55:00,38.23,38.24,38.22,38.22,15780.0,34.9218,34.9309,34.9126,34.9126,15780.0
2019-09-05 12:00:00,38.22,38.24,38.21,38.23,11370.0,34.9126,34.9309,34.9035,34.9218,11370.0
2019-09-05 12:05:00,38.24,38.24,38.21,38.22,30210.0,34.9309,34.9309,34.9035,34.9126,30210.0
2019-09-05 12:10:00,38.22,38.25,38.22,38.24,6660.0,34.9126,34.94,34.9126,34.9309,6660.0
2019-09-05 12:15:00,38.24,38.24,38.21,38.21,12535.0,34.9309,34.9309,34.9035,34.9035,12535.0
2019-09-05 12:20:00,38.21,38.21,38.19,38.2,6130.0,34.9035,34.9035,34.8852,34.8944,6130.0
2019-09-05 12:25:00,38.2,38.2,38.19,38.2,14455.0,34.8944,34.8944,34.8852,34.8944,14455.0
2019-09-05 12:30:00,38.18,38.19,38.18,38.19,12475.0,34.8761,34.8852,34.8761,34.8852,12475.0
2019-09-05 12:35:00,38.18,38.19,38.17,38.18,16350.0,34.8761,34.8852,34.867,34.8761,16350.0
2019-09-05 12:40:00,38.2,38.21,38.19,38.21,8080.0,34.8944,34.9035,34.8852,34.9035,8080.0
2019-09-05 12:45:00,38.21,38.23,38.2,38.2,13320.0,34.9035,34.9218,34.8944,34.8944,13320.0
2019-09-05 12:50:00,38.2,38.2,38.19,38.19,6715.0,34.8944,34.8944,34.8852,34.8852,6715.0
2019-09-05 12:55:00,38.2,38.21,38.19,38.21,16840.0,34.8944,34.9035,34.8852,34.9035,16840.0
2019-09-05 13:00:00,38.2,38.23,38.19,38.19,17845.0,34.8944,34.9218,34.8852,34.8852,17845.0
2019-09-05 13:05:00,38.2,38.21,38.17,38.2,11490.0,34.8944,34.9035,34.867,34.8944,11490.0
2019-09-05 13:10:00,38.2,38.22,38.2,38.22,10135.0,34.8944,34.9126,34.8944,34.9126,10135.0
2019-09-05 13:15:00,38.21,38.21,38.2,38.21,13705.0,34.9035,34.9035,34.8944,34.9035,13705.0
2019-09-05 13:20:00,38.22,38.24,38.22,38.23,9080.0,34.9126,34.9309,34.9126,34.9218,9080.0
2019-09-05 13:25:00,38.25,38.25,38.24,38.24,15690.0,34.94,34.94,34.9309,34.9309,15690.0
2019-09-05 13:30:00,38.24,38.24,38.22,38.23,9090.0,34.9309,34.9309,34.9126,34.9218,9090.0
2019-09-05 13:35:00,38.23,38.23,38.21,38.22,6920.0,34.9218,34.9218,34.9035,34.9126,6920.0
2019-09-05 13:40:00,38.22,38.22,38.21,38.21,19400.0,34.9126,34.9126,34.9035,34.9035,19400.0
2019-09-05 13:45:00,38.23,38.24,38.22,38.22,5985.0,34.9218,34.9309,34.9126,34.9126,5985.0
2019-09-05 13:50:00,38.24,38.25,38.24,38.25,17150.0,34.9309,34.94,34.9309,34.94,17150.0
2019-09-05 13:55:00,38.26,38.26,38.25,38.25,12495.0,34.9492,34.9492,34.94,34.94,12495.0
2019-09-05 14:00:00,38.26,38.26,38.23,38.24,20835.0,34.9492,34.9492,34.9218,34.9309,20835.0
2019-09-05 14:05:00,38.24,38.25,38.23,38.24,24725.0,34.9309,34.94,34.9218,34.9309,24725.0
2019-09-05 14:10:00,38.25,38.26,38.24,38.26,10105.0,34.94,34.9492,34.9309,34.9492,10105.0
2019-09-05 14:15:00,38.25,38.26,38.24,38.25,33455.0,34.94,34.9492,34.9309,34.94,33455.0
2019-09-05 14:20:00,38.25,38.25,38.22,38.23,42930.0,34.94,34.94,34.9126,34.9218,42930.0
2019-09-05 14:25:00,38.24,38.27,38.24,38.25,10185.0,34.9309,34.9583,34.9309,34.94,10185.0
2019-09-05 14:30:00,38.26,38.26,38.23,38.23,23055.0,34.9492,34.9492,34.9218,34.9218,23055.0
2019-09-05 14:35:00,38.23,38.25,38.23,38.24,22200.0,34.9218,34.94,34.9218,34.9309,22200.0
2019-09-05 14:40:00,38.24,38.27,38.24,38.26,56080.0,34.9309,34.9583,34.9309,34.9492,56080.0
2019-09-05 14:45:00,38.26,38.29,38.25,38.28,70165.0,34.9492,34.9766,34.94,34.9674,70165.0
2019-09-05 14:50:00,38.29,38.3,38.28,38.28,12030.0,34.9766,34.9857,34.9674,34.9674,12030.0
2019-09-05 14:55:00,38.29,38.32,38.29,38.31,14355.0,34.9766,35.004,34.9766,34.9949,14355.0
2019-09-05 15:00:00,38.31,38.34,38.31,38.32,81215.0,34.9949,35.0223,34.9949,35.004,81215.0
2019-09-05 15:05:00,38.32,38.32,38.31,38.31,14205.0,35.004,35.004,34.9949,34.9949,14205.0
2019-09-05 15:10:00,38.31,38.33,38.31,38.33,11205.0,34.9949,35.0131,34.9949,35.0131,11205.0
2019-09-05 15:15:00,38.33,38.34,38.33,38.33,9000.0,35.0131,35.0223,35.0131,35.0131,9000.0
2019-09-05 15:20:00,38.34,38.34,38.33,38.34,21520.0,35.0223,35.0223,35.0131,35.0223,21520.0
2019-09-05 15:25:00,38.34,38.37,38.34,38.36,26190.0,35.0223,35.0497,35.0223,35.0405,26190.0
2019-09-05 15:30:00,38.37,38.38,38.34,38.35,25485.0,35.0497,35.0588,35.0223,35.0314,25485.0
2019-09-05 15:35:00,38.35,38.36,38.34,38.34,29750.0,35.0314,35.0405,35.0223,35.0223,29750.0
2019-09-05 15:40:00,38.34,38.35,38.33,38.33,35740.0,35.0223,35.0314,35.0131,35.0131,35740.0
2019-09-05 15:45:00,38.33,38.33,38.29,38.29,26235.0,35.0131,35.0131,34.9766,34.9766,26235.0
2019-09-05 15:50:00,38.29,38.31,38.28,38.3,86110.0,34.9766,34.9949,34.9674,34.9857,86110.0
2019-09-05 15:55:00,38.31,38.31,38.26,38.3,226725.0,34.9949,34.9949,34.9492,34.9857,226725.0
2019-09-06 09:30:00,38.34,38.38,38.31,38.33,54830.0,35.0223,35.0588,34.9949,35.0131,54830.0
2019-09-06 09:35:00,38.29,38.31,38.26,38.27,30470.0,34.9766,34.9949,34.9492,34.9583,30470.0
2019-09-06 09:40:00,38.26,38.28,38.23,38.23,25765.0,34.9492,34.9674,34.9218,34.9218,25765.0
2019-09-06 09:45:00,38.24,38.35,38.23,38.35,35325.0,34.9309,35.0314,34.9218,35.0314,35325.0
2019-09-06 09:50:00,38.34,38.36,38.32,38.32,17675.0,35.0223,35.0405,35.004,35.004,17675.0
2019-09-06 09:55:00,38.34,38.35,38.31,38.31,217510.0,35.0223,35.0314,34.9949,34.9949,217510.0
2019-09-06 10:00:00,38.34,38.34,38.32,38.32,28330.0,35.0223,35.0223,35.004,35.004,28330.0
2019-09-06 10:05:00,38.32,38.35,38.29,38.31,19640.0,35.004,35.0314,34.9766,34.9949,19640.0
2019-09-06 10:10:00,38.3,38.35,38.3,38.34,8025.0,34.9857,35.0314,34.9857,35.0223,8025.0
2019-09-06 10:15:00,38.37,38.37,38.34,38.35,57840.0,35.0497,35.0497,35.0223,35.0314,57840.0
2019-09-06 10:20:00,38.35,38.4,38.35,38.4,23080.0,35.0314,35.0771,35.0314,35.0771,23080.0
2019-09-06 10:25:00,38.4,38.41,38.39,38.41,11045.0,35.0771,35.0862,35.0679,35.0862,11045.0
2019-09-06 10:30:00,38.44,38.44,38.41,38.43,11040.0,35.1136,35.1136,35.0862,35.1045,11040.0
2019-09-06 10:35:00,38.44,38.44,38.42,38.43,11140.0,35.1136,35.1136,35.0953,35.1045,11140.0
2019-09-06 10:40:00,38.45,38.45,38.43,38.44,7920.0,35.1227,35.1227,35.1045,35.1136,7920.0
2019-09-06 10:45:00,38.45,38.46,38.44,38.46,9890.0,35.1227,35.1319,35.1136,35.1319,9890.0
2019-09-06 10:50:00,38.44,38.45,38.43,38.44,6675.0,35.1136,35.1227,35.1045,35.1136,6675.0
2019-09-06 10:55:00,38.44,38.44,38.4,38.42,11740.0,35.1136,35.1136,35.0771,35.0953,11740.0
2019-09-06 11:00:00,38.42,38.44,38.42,38.43,8460.0,35.0953,35.1136,35.0953,35.1045,8460.0
2019-09-06 11:05:00,38.44,38.44,38.43,38.43,13120.0,35.1136,35.1136,35.1045,35.1045,13120.0
2019-09-06 11:10:00,38.42,38.43,38.42,38.42,6280.0,35.0953,35.1045,35.0953,35.0953,6280.0
2019-09-06 11:15:00,38.42,38.43,38.4,38.42,29880.0,35.0953,35.1045,35.0771,35.0953,29880.0
2019-09-06 11:20:00,38.42,38.45,38.42,38.45,22815.0,35.0953,35.1227,35.0953,35.1227,22815.0
2019-09-06 11:25:00,38.45,38.45,38.41,38.41,16165.0,35.1227,35.1227,35.0862,35.0862,16165.0
2019-09-06 11:30:00,38.42,38.42,38.38,38.41,27760.0,35.0953,35.0953,35.0588,35.0862,27760.0
2019-09-06 11:35:00,38.44,38.44,38.43,38.43,20360.0,35.1136,35.1136,35.1045,35.1045,20360.0
2019-09-06 11:40:00,38.43,38.44,38.42,38.44,16060.0,35.1045,35.1136,35.0953,35.1136,16060.0
2019-09-06 11:45:00,38.44,38.44,38.42,38.43,25385.0,35.1136,35.1136,35.0953,35.1045,25385.0
2019-09-06 11:50:00,38.42,38.43,38.41,38.41,6325.0,35.0953,35.1045,35.0862,35.0862,6325.0
2019-09-06 11:55:00,38.42,38.42,38.39,38.41,25965.0,35.0953,35.0953,35.0679,35.0862,25965.0
2019-09-06 12:00:00,38.4,38.44,38.39,38.44,11285.0,35.0771,35.1136,35.0679,35.1136,11285.0
2019-09-06 12:05:00,38.44,38.44,38.42,38.44,45580.0,35.1136,35.1136,35.0953,35.1136,45580.0
2019-09-06 12:10:00,38.43,38.44,38.42,38.44,15485.0,35.1045,35.1136,35.0953,35.1136,15485.0
2019-09-06 12:15:00,38.44,38.44,38.42,38.43,58450.0,35.1136,35.1136,35.0953,35.1045,58450.0
2019-09-06 12:20:00,38.43,38.44,38.43,38.43,5995.0,35.1045,35.1136,35.1045,35.1045,5995.0
2019-09-06 12:25:00,38.43,38.44,38.41,38.42,174755.0,35.1045,35.1136,35.0862,35.0953,174755.0
2019-09-06 12:30:00,38.42,38.42,38.4,38.4,8170.0,35.0953,35.0953,35.0771,35.0771,8170.0
2019-09-06 12:35:00,38.39,38.42,38.39,38.41,6825.0,35.0679,35.0953,35.0679,35.0862,6825.0
2019-09-06 12:40:00,38.41,38.41,38.39,38.41,8670.0,35.0862,35.0862,35.0679,35.0862,8670.0
2019-09-06 12:45:00,38.41,38.41,38.37,38.37,9980.0,35.0862,35.0862,35.0497,35.0497,9980.0
2019-09-06 12:50:00,38.37,38.39,38.36,38.39,19695.0,35.0497,35.0679,35.0405,35.0679,19695.0
2019-09-06 12:55:00,38.39,38.41,38.39,38.41,16865.0,35.0679,35.0862,35.0679,35.0862,16865.0
2019-09-06 13:00:00,38.4,38.42,38.39,38.4,10480.0,35.0771,35.0953,35.0679,35.0771,10480.0
2019-09-06 13:05:00,38.41,38.41,38.39,38.39,8240.0,35.0862,35.0862,35.0679,35.0679,8240.0
2019-09-06 13:10:00,38.39,38.4,38.38,38.4,13275.0,35.0679,35.0771,35.0588,35.0771,13275.0
2019-09-06 13:15:00,38.39,38.4,38.39,38.4,5265.0,35.0679,35.0771,35.0679,35.0771,5265.0
2019-09-06 13:20:00,38.38,38.41,38.37,38.41,37570.0,35.0588,35.0862,35.0497,35.0862,37570.0
2019-09-06 13:25:00,38.41,38.42,38.39,38.42,41750.0,35.0862,35.0953,35.0679,35.0953,41750.0
2019-09-06 13:30:00,38.42,38.44,38.42,38.43,161965.0,35.0953,35.1136,35.0953,35.1045,161965.0
2019-09-06 13:35:00,38.43,38.43,38.41,38.42,24180.0,35.1045,35.1045,35.0862,35.0953,24180.0
2019-09-06 13:40:00,38.41,38.41,38.39,38.4,55875.0,35.0862,35.0862,35.0679,35.0771,55875.0
2019-09-06 13:45:00,38.4,38.4,38.39,38.4,20185.0,35.0771,35.0771,35.0679,35.0771,20185.0
2019-09-06 13:50:00,38.4,38.41,38.39,38.4,12695.0,35.0771,35.0862,35.0679,35.0771,12695.0
2019-09-06 13:55:00,38.4,38.42,38.4,38.41,15580.0,35.0771,35.0953,35.0771,35.0862,15580.0
2019-09-06 14:00:00,38.4,38.4,38.39,38.39,15195.0,35.0771,35.0771,35.0679,35.0679,15195.0
2019-09-06 14:05:00,38.39,38.4,38.39,38.39,10180.0,35.0679,35.0771,35.0679,35.0679,10180.0
2019-09-06 14:10:00,38.39,38.4,38.38,38.39,20185.0,35.0679,35.0771,35.0588,35.0679,20185.0
2019-09-06 14:15:00,38.4,38.4,38.39,38.4,29265.0,35.0771,35.0771,35.0679,35.0771,29265.0
2019-09-06 14:20:00,38.4,38.4,38.38,38.38,11395.0,35.0771,35.0771,35.0588,35.0588,11395.0
2019-09-06 14:25:00,38.38,38.38,38.37,38.38,9725.0,35.0588,35.0588,35.0497,35.0588,9725.0
2019-09-06 14:30:00,38.38,38.38,38.37,38.37,33530.0,35.0588,35.0588,35.0497,35.0497,33530.0
2019-09-06 14:35:00,38.36,38.36,38.35,38.35,16980.0,35.0405,35.0405,35.0314,35.0314,16980.0
2019-09-06 14:40:00,38.34,38.34,38.32,38.33,19500.0,35.0223,35.0223,35.004,35.0131,19500.0
2019-09-06 14:45:00,38.31,38.32,38.3,38.31,122275.0,34.9949,35.004,34.9857,34.9949,122275.0
2019-09-06 14:50:00,38.3,38.3,38.28,38.29,26625.0,34.9857,34.9857,34.9674,34.9766,26625.0
2019-09-06 14:55:00,38.29,38.29,38.28,38.29,11695.0,34.9766,34.9766,34.9674,34.9766,11695.0
2019-09-06 15:00:00,38.3,38.3,38.29,38.29,53200.0,34.9857,34.9857,34.9766,34.9766,53200.0
2019-09-06 15:05:00,38.29,38.3,38.29,38.3,23655.0,34.9766,34.9857,34.9766,34.9857,23655.0
2019-09-06 15:10:00,38.31,38.32,38.3,38.32,278520.0,34.9949,35.004,34.9857,35.004,278520.0
2019-09-06 15:15:00,38.33,38.33,38.32,38.32,37660.0,35.0131,35.0131,35.004,35.004,37660.0
2019-09-06 15:20:00,38.32,38.34,38.32,38.33,22995.0,35.004,35.0223,35.004,35.0131,22995.0
2019-09-06 15:25:00,38.33,38.34,38.33,38.34,25775.0,35.0131,35.0223,35.0131,35.0223,25775.0
2019-09-06 15:30:00,38.34,38.35,38.34,38.34,29780.0,35.0223,35.0314,35.0223,35.0223,29780.0
2019-09-06 15:35:00,38.34,38.34,38.33,38.33,101580.0,35.0223,35.0223,35.0131,35.0131,101580.0
2019-09-06 15:40:00,38.33,38.34,38.32,38.32,33940.0,35.0131,35.0223,35.004,35.004,33940.0
2019-09-06 15:45:00,38.32,38.32,38.29,38.29,40120.0,35.004,35.004,34.9766,34.9766,40120.0
2019-09-06 15:50:00,38.29,38.3,38.27,38.27,88550.0,34.9766,34.9857,34.9583,34.9583,88550.0
2019-09-06 15:55:00,38.27,38.28,38.24,38.27,147930.0,34.9583,34.9674,34.9309,34.9583,147930.0
2019-09-09 09:30:00,38.4,38.43,38.35,38.37,66205.0,35.0771,35.1045,35.0314,35.0497,66205.0
2019-09-09 09:35:00,38.37,38.37,38.32,38.32,14675.0,35.0497,35.0497,35.004,35.004,14675.0
2019-09-09 09:40:00,38.3,38.37,38.3,38.36,8425.0,34.9857,35.0497,34.9857,35.0405,8425.0
2019-09-09 09:45:00,38.36,38.37,38.31,38.33,22930.0,35.0405,35.0497,34.9949,35.0131,22930.0
2019-09-09 09:50:00,38.34,38.35,38.28,38.28,19410.0,35.0223,35.0314,34.9674,34.9674,19410.0
2019-09-09 09:55:00,38.29,38.29,38.26,38.28,17985.0,34.9766,34.9766,34.9492,34.9674,17985.0
2019-09-09 10:00:00,38.29,38.3,38.28,38.28,3735.0,34.9766,34.9857,34.9674,34.9674,3735.0
2019-09-09 10:05:00,38.3,38.34,38.29,38.31,14660.0,34.9857,35.0223,34.9766,34.9949,14660.0
2019-09-09 10:10:00,38.32,38.37,38.32,38.35,8880.0,35.004,35.0497,35.004,35.0314,8880.0
2019-09-09 10:15:00,38.35,38.4,38.35,38.39,15540.0,35.0314,35.0771,35.0314,35.0679,15540.0
2019-09-09 10:20:00,38.39,38.39,38.35,38.37,5040.0,35.0679,35.0679,35.0314,35.0497,5040.0
2019-09-09 10:25:00,38.37,38.38,38.34,38.35,8355.0,35.0497,35.0588,35.0223,35.0314,8355.0
2019-09-09 10:30:00,38.36,38.36,38.32,38.33,31910.0,35.0405,35.0405,35.004,35.0131,31910.0
2019-09-09 10:35:00,38.34,38.34,38.31,38.34,11355.0,35.0223,35.0223,34.9949,35.0223,11355.0
2019-09-09 10:40:00,38.34,38.36,38.33,38.35,34950.0,35.0223,35.0405,35.0131,35.0314,34950.0
2019-09-09 10:45:00,38.38,38.38,38.34,38.35,9145.0,35.0588,35.0588,35.0223,35.0314,9145.0
2019-09-09 10:50:00,38.39,38.41,38.39,38.41,56760.0,35.0679,35.0862,35.0679,35.0862,56760.0
2019-09-09 10:55:00,38.4,38.46,38.4,38.46,21925.0,35.0771,35.1319,35.0771,35.1319,21925.0
2019-09-09 11:00:00,38.44,38.46,38.44,38.46,28550.0,35.1136,35.1319,35.1136,35.1319,28550.0
2019-09-09 11:05:00,38.48,38.5,38.45,38.46,48765.0,35.1501,35.1684,35.1227,35.1319,48765.0
2019-09-09 11:10:00,38.46,38.5,38.44,38.5,27130.0,35.1319,35.1684,35.1136,35.1684,27130.0
2019-09-09 11:15:00,38.5,38.5,38.45,38.45,6440.0,35.1684,35.1684,35.1227,35.1227,6440.0
2019-09-09 11:20:00,38.47,38.47,38.45,38.46,14445.0,35.141,35.141,35.1227,35.1319,14445.0
2019-09-09 11:25:00,38.46,38.48,38.45,38.46,19660.0,35.1319,35.1501,35.1227,35.1319,19660.0
2019-09-09 11:30:00,38.45,38.49,38.45,38.47,23180.0,35.1227,35.1593,35.1227,35.141,23180.0
2019-09-09 11:35:00,38.49,38.49,38.47,38.47,51810.0,35.1593,35.1593,35.141,35.141,51810.0
2019-09-09 11:40:00,38.47,38.48,38.44,38.46,21035.0,35.141,35.1501,35.1136,35.1319,21035.0
2019-09-09 11:45:00,38.46,38.47,38.45,38.45,12705.0,35.1319,35.141,35.1227,35.1227,12705.0
2019-09-09 11:50:00,38.47,38.48,38.46,38.46,11245.0,35.141,35.1501,35.1319,35.1319,11245.0
2019-09-09 11:55:00,38.47,38.51,38.47,38.51,11865.0,35.141,35.1775,35.141,35.1775,11865.0
2019-09-09 12:00:00,38.51,38.55,38.51,38.51,54345.0,35.1775,35.2141,35.1775,35.1775,54345.0
2019-09-09 12:05:00,38.53,38.56,38.52,38.55,32160.0,35.1958,35.2232,35.1867,35.2141,32160.0
2019-09-09 12:10:00,38.55,38.56,38.51,38.52,8070.0,35.2141,35.2232,35.1775,35.1867,8070.0
2019-09-09 12:15:00,38.49,38.51,38.45,38.45,50140.0,35.1593,35.1775,35.1227,35.1227,50140.0
2019-09-09 12:20:00,38.45,38.45,38.43,38.43,15350.0,35.1227,35.1227,35.1045,35.1045,15350.0
2019-09-09 12:25:00,38.44,38.44,38.38,38.38,30820.0,35.1136,35.1136,35.0588,35.0588,30820.0
2019-09-09 12:30:00,38.37,38.38,38.34,38.34,30200.0,35.0497,35.0588,35.0223,35.0223,30200.0
2019-09-09 12:35:00,38.33,38.33,38.3,38.3,23030.0,35.0131,35.0131,34.9857,34.9857,23030.0
2019-09-09 12:40:00,38.31,38.35,38.31,38.35,10080.0,34.9949,35.0314,34.9949,35.0314,10080.0
2019-09-09 12:45:00,38.36,38.37,38.34,38.36,9615.0,35.0405,35.0497,35.0223,35.0405,9615.0
2019-09-09 12:50:00,38.35,38.38,38.35,38.38,11495.0,35.0314,35.0588,35.0314,35.0588,11495.0
2019-09-09 12:55:00,38.39,38.41,38.39,38.41,11980.0,35.0679,35.0862,35.0679,35.0862,11980.0
2019-09-09 13:00:00,38.4,38.42,38.39,38.41,10285.0,35.0771,35.0953,35.0679,35.0862,10285.0
2019-09-09 13:05:00,38.42,38.42,38.39,38.39,4160.0,35.0953,35.0953,35.0679,35.0679,4160.0
2019-09-09 13:10:00,38.4,38.4,38.39,38.4,4920.0,35.0771,35.0771,35.0679,35.0771,4920.0
2019-09-09 13:15:00,38.39,38.41,38.39,38.41,6015.0,35.0679,35.0862,35.0679,35.0862,6015.0
2019-09-09 13:20:00,38.41,38.41,38.38,38.38,10735.0,35.0862,35.0862,35.0588,35.0588,10735.0
2019-09-09 13:25:00,38.39,38.4,38.38,38.38,40730.0,35.0679,35.0771,35.0588,35.0588,40730.0
2019-09-09 13:30:00,38.39,38.39,38.36,38.37,17890.0,35.0679,35.0679,35.0405,35.0497,17890.0
2019-09-09 13:35:00,38.36,38.36,38.35,38.36,4175.0,35.0405,35.0405,35.0314,35.0405,4175.0
2019-09-09 13:40:00,38.35,38.38,38.35,38.37,15910.0,35.0314,35.0588,35.0314,35.0497,15910.0
2019-09-09 13:45:00,38.37,38.38,38.37,38.37,20490.0,35.0497,35.0588,35.0497,35.0497,20490.0
2019-09-09 13:50:00,38.39,38.41,38.39,38.41,13525.0,35.0679,35.0862,35.0679,35.0862,13525.0
2019-09-09 13:55:00,38.41,38.41,38.39,38.4,3085.0,35.0862,35.0862,35.0679,35.0771,3085.0
2019-09-09 14:00:00,38.39,38.42,38.39,38.41,25135.0,35.0679,35.0953,35.0679,35.0862,25135.0
2019-09-09 14:05:00,38.41,38.41,38.39,38.4,30320.0,35.0862,35.0862,35.0679,35.0771,30320.0
2019-09-09 14:10:00,38.38,38.41,38.38,38.41,39715.0,35.0588,35.0862,35.0588,35.0862,39715.0
2019-09-09 14:15:00,38.4,38.41,38.4,38.41,12395.0,35.0771,35.0862,35.0771,35.0862,12395.0
2019-09-09 14:20:00,38.39,38.42,38.39,38.41,22525.0,35.0679,35.0953,35.0679,35.0862,22525.0
2019-09-09 14:25:00,38.41,38.43,38.41,38.42,20945.0,35.0862,35.1045,35.0862,35.0953,20945.0
2019-09-09 14:30:00,38.42,38.46,38.42,38.45,160730.0,35.0953,35.1319,35.0953,35.1227,160730.0
2019-09-09 14:35:00,38.46,38.46,38.43,38.45,52690.0,35.1319,35.1319,35.1045,35.1227,52690.0
2019-09-09 14:40:00,38.46,38.47,38.44,38.46,24515.0,35.1319,35.141,35.1136,35.1319,24515.0
2019-09-09 14:45:00,38.46,38.48,38.46,38.48,10635.0,35.1319,35.1501,35.1319,35.1501,10635.0
2019-09-09 14:50:00,38.47,38.47,38.45,38.45,27125.0,35.141,35.141,35.1227,35.1227,27125.0
2019-09-09 14:55:00,38.45,38.48,38.45,38.48,40630.0,35.1227,35.1501,35.1227,35.1501,40630.0
2019-09-09 15:00:00,38.47,38.52,38.46,38.5,113495.0,35.141,35.1867,35.1319,35.1684,113495.0
2019-09-09 15:05:00,38.51,38.51,38.49,38.5,71275.0,35.1775,35.1775,35.1593,35.1684,71275.0
2019-09-09 15:10:00,38.51,38.54,38.5,38.54,207695.0,35.1775,35.205,35.1684,35.205,207695.0
2019-09-09 15:15:00,38.54,38.54,38.53,38.54,104435.0,35.205,35.205,35.1958,35.205,104435.0
2019-09-09 15:20:00,38.54,38.54,38.52,38.53,23870.0,35.205,35.205,35.1867,35.1958,23870.0
2019-09-09 15:25:00,38.52,38.54,38.52,38.53,36610.0,35.1867,35.205,35.1867,35.1958,36610.0
2019-09-09 15:30:00,38.53,38.54,38.52,38.54,35060.0,35.1958,35.205,35.1867,35.205,35060.0
2019-09-09 15:35:00,38.54,38.54,38.52,38.52,41065.0,35.205,35.205,35.1867,35.1867,41065.0
2019-09-09 15:40:00,38.53,38.55,38.53,38.54,15675.0,35.1958,35.2141,35.1958,35.205,15675.0
2019-09-09 15:45:00,38.54,38.55,38.53,38.55,26985.0,35.205,35.2141,35.1958,35.2141,26985.0
2019-09-09 15:50:00,38.53,38.55,38.53,38.55,27875.0,35.1958,35.2141,35.1958,35.2141,27875.0
2019-09-09 15:55:00,38.54,38.58,38.53,38.58,122950.0,35.205,35.2415,35.1958,35.2415,122950.0
2019-09-10 09:30:00,38.49,38.51,38.42,38.44,85340.0,35.1593,35.1775,35.0953,35.1136,85340.0
2019-09-10 09:35:00,38.45,38.49,38.36,38.37,202205.0,35.1227,35.1593,35.0405,35.0497,202205.0
2019-09-10 09:40:00,38.34,38.36,38.28,38.36,44460.0,35.0223,35.0405,34.9674,35.0405,44460.0
2019-09-10 09:45:00,38.36,38.37,38.3,38.32,25695.0,35.0405,35.0497,34.9857,35.004,25695.0
2019-09-10 09:50:00,38.34,38.34,38.29,38.29,7880.0,35.0223,35.0223,34.9766,34.9766,7880.0
2019-09-10 09:55:00,38.31,38.35,38.29,38.34,27105.0,34.9949,35.0314,34.9766,35.0223,27105.0
2019-09-10 10:00:00,38.33,38.37,38.33,38.36,26255.0,35.0131,35.0497,35.0131,35.0405,26255.0
2019-09-10 10:05:00,38.38,38.39,38.35,38.35,29105.0,35.0588,35.0679,35.0314,35.0314,29105.0
2019-09-10 10:10:00,38.32,38.33,38.3,38.33,21500.0,35.004,35.0131,34.9857,35.0131,21500.0
2019-09-10 10:15:00,38.32,38.41,38.32,38.35,18120.0,35.004,35.0862,35.004,35.0314,18120.0
2019-09-10 10:20:00,38.34,38.36,38.34,38.35,5665.0,35.0223,35.0405,35.0223,35.0314,5665.0
2019-09-10 10:25:00,38.39,38.42,38.38,38.42,5115.0,35.0679,35.0953,35.0588,35.0953,5115.0
2019-09-10 10:30:00,38.41,38.41,38.37,38.4,8825.0,35.0862,35.0862,35.0497,35.0771,8825.0
2019-09-10 10:35:00,38.41,38.42,38.39,38.42,5075.0,35.0862,35.0953,35.0679,35.0953,5075.0
2019-09-10 10:40:00,38.38,38.43,38.38,38.41,39240.0,35.0588,35.1045,35.0588,35.0862,39240.0
2019-09-10 10:45:00,38.41,38.42,38.4,38.42,19345.0,35.0862,35.0953,35.0771,35.0953,19345.0
2019-09-10 10:50:00,38.43,38.43,38.4,38.4,5940.0,35.1045,35.1045,35.0771,35.0771,5940.0
2019-09-10 10:55:00,38.4,38.41,38.39,38.41,11385.0,35.0771,35.0862,35.0679,35.0862,11385.0
2019-09-10 11:00:00,38.4,38.44,38.4,38.43,9675.0,35.0771,35.1136,35.0771,35.1045,9675.0
2019-09-10 11:05:00,38.43,38.46,38.43,38.46,16950.0,35.1045,35.1319,35.1045,35.1319,16950.0
2019-09-10 11:10:00,38.47,38.47,38.45,38.47,4810.0,35.141,35.141,35.1227,35.141,4810.0
2019-09-10 11:15:00,38.49,38.49,38.43,38.43,13350.0,35.1593,35.1593,35.1045,35.1045,13350.0
2019-09-10 11:20:00,38.44,38.46,38.43,38.44,11260.0,35.1136,35.1319,35.1045,35.1136,11260.0
2019-09-10 11:25:00,38.43,38.43,38.41,38.42,5435.0,35.1045,35.1045,35.0862,35.0953,5435.0
2019-09-10 11:30:00,38.4,38.44,38.4,38.43,8775.0,35.0771,35.1136,35.0771,35.1045,8775.0
2019-09-10 11:35:00,38.44,38.45,38.43,38.45,6055.0,35.1136,35.1227,35.1045,35.1227,6055.0
2019-09-10 11:40:00,38.45,38.46,38.44,38.46,5495.0,35.1227,35.1319,35.1136,35.1319,5495.0
2019-09-10 11:45:00,38.45,38.54,38.45,38.52,8965.0,35.1227,35.205,35.1227,35.1867,8965.0
2019-09-10 11:50:00,38.53,38.6,38.52,38.6,14840.0,35.1958,35.2598,35.1867,35.2598,14840.0
2019-09-10 11:55:00,38.59,38.61,38.55,38.56,24745.0,35.2506,35.2689,35.2141,35.2232,24745.0
2019-09-10 12:00:00,38.57,38.57,38.49,38.5,21535.0,35.2324,35.2324,35.1593,35.1684,21535.0
2019-09-10 12:05:00,38.5,38.54,38.49,38.54,17290.0,35.1684,35.205,35.1593,35.205,17290.0
2019-09-10 12:10:00,38.54,38.58,38.53,38.56,8635.0,35.205,35.2415,35.1958,35.2232,8635.0
2019-09-10 12:15:00,38.57,38.62,38.57,38.61,17170.0,35.2324,35.278,35.2324,35.2689,17170.0
2019-09-10 12:20:00,38.62,38.65,38.62,38.64,52420.0,35.278,35.3054,35.278,35.2963,52420.0
2019-09-10 12:25:00,38.64,38.65,38.63,38.65,12875.0,35.2963,35.3054,35.2872,35.3054,12875.0
2019-09-10 12:30:00,38.66,38.67,38.65,38.65,19460.0,35.3146,35.3237,35.3054,35.3054,19460.0
2019-09-10 12:35:00,38.65,38.67,38.65,38.65,32920.0,35.3054,35.3237,35.3054,35.3054,32920.0
2019-09-10 12:40:00,38.65,38.67,38.65,38.66,7110.0,35.3054,35.3237,35.3054,35.3146,7110.0
2019-09-10 12:45:00,38.67,38.69,38.66,38.67,17070.0,35.3237,35.342,35.3146,35.3237,17070.0
2019-09-10 12:50:00,38.68,38.69,38.67,38.68,16030.0,35.3328,35.342,35.3237,35.3328,16030.0
2019-09-10 12:55:00,38.67,38.67,38.64,38.64,8130.0,35.3237,35.3237,35.2963,35.2963,8130.0
2019-09-10 13:00:00,38.63,38.65,38.62,38.63,20885.0,35.2872,35.3054,35.278,35.2872,20885.0
2019-09-10 13:05:00,38.64,38.64,38.61,38.61,9645.0,35.2963,35.2963,35.2689,35.2689,9645.0
2019-09-10 13:10:00,38.63,38.63,38.61,38.62,33340.0,35.2872,35.2872,35.2689,35.278,33340.0
2019-09-10 13:15:00,38.63,38.63,38.58,38.6,33605.0,35.2872,35.2872,35.2415,35.2598,33605.0
2019-09-10 13:20:00,38.61,38.63,38.61,38.63,8175.0,35.2689,35.2872,35.2689,35.2872,8175.0
2019-09-10 13:25:00,38.64,38.65,38.64,38.64,9090.0,35.2963,35.3054,35.2963,35.2963,9090.0
2019-09-10 13:30:00,38.64,38.68,38.64,38.67,17990.0,35.2963,35.3328,35.2963,35.3237,17990.0
2019-09-10 13:35:00,38.67,38.67,38.66,38.66,8225.0,35.3237,35.3237,35.3146,35.3146,8225.0
2019-09-10 13:40:00,38.67,38.68,38.66,38.67,24745.0,35.3237,35.3328,35.3146,35.3237,24745.0
2019-09-10 13:45:00,38.66,38.69,38.66,38.68,77385.0,35.3146,35.342,35.3146,35.3328,77385.0
2019-09-10 13:50:00,38.69,38.71,38.69,38.7,51955.0,35.342,35.3602,35.342,35.3511,51955.0
2019-09-10 13:55:00,38.7,38.7,38.67,38.67,26755.0,35.3511,35.3511,35.3237,35.3237,26755.0
2019-09-10 14:00:00,38.68,38.68,38.65,38.65,10125.0,35.3328,35.3328,35.3054,35.3054,10125.0
2019-09-10 14:05:00,38.65,38.67,38.65,38.66,3825.0,35.3054,35.3237,35.3054,35.3146,3825.0
2019-09-10 14:10:00,38.65,38.66,38.63,38.64,20300.0,35.3054,35.3146,35.2872,35.2963,20300.0
2019-09-10 14:15:00,38.64,38.65,38.62,38.63,48955.0,35.2963,35.3054,35.278,35.2872,48955.0
2019-09-10 14:20:00,38.62,38.65,38.61,38.64,93540.0,35.278,35.3054,35.2689,35.2963,93540.0
2019-09-10 14:25:00,38.64,38.65,38.63,38.64,5895.0,35.2963,35.3054,35.2872,35.2963,5895.0
2019-09-10 14:30:00,38.64,38.68,38.63,38.68,11680.0,35.2963,35.3328,35.2872,35.3328,11680.0
2019-09-10 14:35:00,38.67,38.68,38.64,38.67,13110.0,35.3237,35.3328,35.2963,35.3237,13110.0
2019-09-10 14:40:00,38.66,38.66,38.63,38.63,30225.0,35.3146,35.3146,35.2872,35.2872,30225.0
2019-09-10 14:45:00,38.64,38.64,38.63,38.63,5700.0,35.2963,35.2963,35.2872,35.2872,5700.0
2019-09-10 14:50:00,38.62,38.63,38.62,38.62,8680.0,35.278,35.2872,35.278,35.278,8680.0
2019-09-10 14:55:00,38.66,38.67,38.64,38.67,11640.0,35.3146,35.3237,35.2963,35.3237,11640.0
2019-09-10 15:00:00,38.66,38.69,38.65,38.69,27905.0,35.3146,35.342,35.3054,35.342,27905.0
2019-09-10 15:05:00,38.69,38.69,38.66,38.67,13830.0,35.342,35.342,35.3146,35.3237,13830.0
2019-09-10 15:10:00,38.67,38.68,38.66,38.66,37410.0,35.3237,35.3328,35.3146,35.3146,37410.0
2019-09-10 15:15:00,38.68,38.68,38.67,38.68,12900.0,35.3328,35.3328,35.3237,35.3328,12900.0
2019-09-10 15:20:00,38.68,38.68,38.65,38.67,26340.0,35.3328,35.3328,35.3054,35.3237,26340.0
2019-09-10 15:25:00,38.67,38.7,38.67,38.69,12790.0,35.3237,35.3511,35.3237,35.342,12790.0
2019-09-10 15:30:00,38.71,38.73,38.7,38.72,80475.0,35.3602,35.3785,35.3511,35.3694,80475.0
2019-09-10 15:35:00,38.71,38.73,38.7,38.71,75290.0,35.3602,35.3785,35.3511,35.3602,75290.0
2019-09-10 15:40:00,38.71,38.72,38.7,38.72,32145.0,35.3602,35.3694,35.3511,35.3694,32145.0
2019-09-10 15:45:00,38.72,38.74,38.72,38.72,54765.0,35.3694,35.3876,35.3694,35.3694,54765.0
2019-09-10 15:50:00,38.73,38.73,38.71,38.72,35690.0,35.3785,35.3785,35.3602,35.3694,35690.0
2019-09-10 15:55:00,38.73,38.81,38.72,38.81,639545.0,35.3785,35.4516,35.3694,35.4516,639545.0
2019-09-11 09:30:00,38.88,38.9,38.7,38.7,117915.0,35.5155,35.5338,35.3511,35.3511,117915.0
2019-09-11 09:35:00,38.69,38.73,38.6,38.73,119205.0,35.342,35.3785,35.2598,35.3785,119205.0
2019-09-11 09:40:00,38.76,38.79,38.71,38.79,80550.0,35.4059,35.4333,35.3602,35.4333,80550.0
2019-09-11 09:45:00,38.8,38.94,38.8,38.93,53340.0,35.4425,35.5703,35.4425,35.5612,53340.0
2019-09-11 09:50:00,38.95,38.98,38.93,38.96,33630.0,35.5795,35.6069,35.5612,35.5886,33630.0
2019-09-11 09:55:00,38.94,38.94,38.91,38.91,10035.0,35.5703,35.5703,35.5429,35.5429,10035.0
2019-09-11 10:00:00,38.91,38.97,38.9,38.93,30340.0,35.5429,35.5977,35.5338,35.5612,30340.0
2019-09-11 10:05:00,38.95,38.96,38.93,38.94,4890.0,35.5795,35.5886,35.5612,35.5703,4890.0
2019-09-11 10:10:00,38.93,39.0,38.93,38.99,14710.0,35.5612,35.6251,35.5612,35.616,14710.0
2019-09-11 10:15:00,38.97,38.98,38.94,38.94,6570.0,35.5977,35.6069,35.5703,35.5703,6570.0
2019-09-11 10:20:00,38.96,38.99,38.95,38.99,73485.0,35.5886,35.616,35.5795,35.616,73485.0
2019-09-11 10:25:00,38.96,39.01,38.96,39.01,50070.0,35.5886,35.6343,35.5886,35.6343,50070.0
2019-09-11 10:30:00,39.01,39.04,38.98,38.98,16515.0,35.6343,35.6617,35.6069,35.6069,16515.0
2019-09-11 10:35:00,38.99,39.01,38.98,38.99,11605.0,35.616,35.6343,35.6069,35.616,11605.0
2019-09-11 10:40:00,39.0,39.0,38.96,38.97,6340.0,35.6251,35.6251,35.5886,35.5977,6340.0
2019-09-11 10:45:00,38.97,38.97,38.93,38.94,30910.0,35.5977,35.5977,35.5612,35.5703,30910.0
2019-09-11 10:50:00,38.94,38.97,38.94,38.97,19795.0,35.5703,35.5977,35.5703,35.5977,19795.0
2019-09-11 10:55:00,38.99,39.02,38.98,39.02,17110.0,35.616,35.6434,35.6069,35.6434,17110.0
2019-09-11 11:00:00,39.01,39.04,39.01,39.03,26265.0,35.6343,35.6617,35.6343,35.6525,26265.0
2019-09-11 11:05:00,39.03,39.03,38.99,39.0,16055.0,35.6525,35.6525,35.616,35.6251,16055.0
2019-09-11 11:10:00,39.01,39.01,38.98,38.98,14650.0,35.6343,35.6343,35.6069,35.6069,14650.0
2019-09-11 11:15:00,38.98,38.98,38.96,38.96,10345.0,35.6069,35.6069,35.5886,35.5886,10345.0
2019-09-11 11:20:00,38.96,39.0,38.94,38.99,16760.0,35.5886,35.6251,35.5703,35.616,16760.0
2019-09-11 11:25:00,38.98,38.99,38.93,38.94,12510.0,35.6069,35.616,35.5612,35.5703,12510.0
2019-09-11 11:30:00,38.94,39.03,38.94,39.02,24645.0,35.5703,35.6525,35.5703,35.6434,24645.0
2019-09-11 11:35:00,39.01,39.03,38.99,38.99,29310.0,35.6343,35.6525,35.616,35.616,29310.0
2019-09-11 11:40:00,38.99,39.0,38.96,38.99,11495.0,35.616,35.6251,35.5886,35.616,11495.0
2019-09-11 11:45:00,39.0,39.0,38.97,38.99,22400.0,35.6251,35.6251,35.5977,35.616,22400.0
2019-09-11 11:50:00,38.98,39.0,38.98,39.0,6760.0,35.6069,35.6251,35.6069,35.6251,6760.0
2019-09-11 11:55:00,39.03,39.04,39.02,39.02,8080.0,35.6525,35.6617,35.6434,35.6434,8080.0
2019-09-11 12:00:00,39.04,39.08,39.04,39.08,21490.0,35.6617,35.6982,35.6617,35.6982,21490.0
2019-09-11 12:05:00,39.1,39.11,39.08,39.08,9960.0,35.7165,35.7256,35.6982,35.6982,9960.0
2019-09-11 12:10:00,39.08,39.09,39.07,39.07,15390.0,35.6982,35.7074,35.6891,35.6891,15390.0
2019-09-11 12:15:00,39.07,39.07,39.04,39.06,29255.0,35.6891,35.6891,35.6617,35.68,29255.0
2019-09-11 12:20:00,39.08,39.08,39.06,39.07,7090.0,35.6982,35.6982,35.68,35.6891,7090.0
2019-09-11 12:25:00,39.06,39.08,39.05,39.07,11195.0,35.68,35.6982,35.6708,35.6891,11195.0
2019-09-11 12:30:00,39.06,39.09,39.06,39.07,15470.0,35.68,35.7074,35.68,35.6891,15470.0
2019-09-11 12:35:00,39.08,39.09,39.08,39.09,30320.0,35.6982,35.7074,35.6982,35.7074,30320.0
2019-09-11 12:40:00,39.08,39.11,39.07,39.1,27650.0,35.6982,35.7256,35.6891,35.7165,27650.0
2019-09-11 12:45:00,39.1,39.1,39.06,39.06,30385.0,35.7165,35.7165,35.68,35.68,30385.0
2019-09-11 12:50:00,39.08,39.1,39.07,39.09,18110.0,35.6982,35.7165,35.6891,35.7074,18110.0
2019-09-11 12:55:00,39.09,39.13,39.09,39.11,29455.0,35.7074,35.7439,35.7074,35.7256,29455.0
2019-09-11 13:00:00,39.11,39.12,39.11,39.11,12240.0,35.7256,35.7348,35.7256,35.7256,12240.0
2019-09-11 13:05:00,39.11,39.12,39.09,39.09,28120.0,35.7256,35.7348,35.7074,35.7074,28120.0
2019-09-11 13:10:00,39.11,39.13,39.1,39.13,43940.0,35.7256,35.7439,35.7165,35.7439,43940.0
2019-09-11 13:15:00,39.12,39.13,39.11,39.12,25730.0,35.7348,35.7439,35.7256,35.7348,25730.0
2019-09-11 13:20:00,39.13,39.14,39.13,39.13,6420.0,35.7439,35.753,35.7439,35.7439,6420.0
2019-09-11 13:25:00,39.14,39.15,39.13,39.13,25085.0,35.753,35.7622,35.7439,35.7439,25085.0
2019-09-11 13:30:00,39.13,39.16,39.13,39.14,20515.0,35.7439,35.7713,35.7439,35.753,20515.0
2019-09-11 13:35:00,39.14,39.17,39.14,39.17,28780.0,35.753,35.7804,35.753,35.7804,28780.0
2019-09-11 13:40:00,39.17,39.19,39.14,39.17,284810.0,35.7804,35.7987,35.753,35.7804,284810.0
2019-09-11 13:45:00,39.17,39.17,39.15,39.16,136385.0,35.7804,35.7804,35.7622,35.7713,136385.0
2019-09-11 13:50:00,39.16,39.17,39.15,39.16,19410.0,35.7713,35.7804,35.7622,35.7713,19410.0
2019-09-11 13:55:00,39.15,39.17,39.15,39.17,16410.0,35.7622,35.7804,35.7622,35.7804,16410.0
2019-09-11 14:00:00,39.17,39.19,39.17,39.19,60875.0,35.7804,35.7987,35.7804,35.7987,60875.0
2019-09-11 14:05:00,39.2,39.2,39.19,39.19,58365.0,35.8078,35.8078,35.7987,35.7987,58365.0
2019-09-11 14:10:00,39.19,39.2,39.18,39.19,45385.0,35.7987,35.8078,35.7896,35.7987,45385.0
2019-09-11 14:15:00,39.2,39.21,39.19,39.2,40130.0,35.8078,35.817,35.7987,35.8078,40130.0
2019-09-11 14:20:00,39.21,39.25,39.21,39.23,36215.0,35.817,35.8535,35.817,35.8352,36215.0
2019-09-11 14:25:00,39.23,39.25,39.22,39.23,68240.0,35.8352,35.8535,35.8261,35.8352,68240.0
2019-09-11 14:30:00,39.23,39.23,39.22,39.22,27490.0,35.8352,35.8352,35.8261,35.8261,27490.0
2019-09-11 14:35:00,39.22,39.23,39.21,39.21,21560.0,35.8261,35.8352,35.817,35.817,21560.0
2019-09-11 14:40:00,39.21,39.23,39.21,39.23,26435.0,35.817,35.8352,35.817,35.8352,26435.0
2019-09-11 14:45:00,39.23,39.24,39.21,39.21,33870.0,35.8352,35.8444,35.817,35.817,33870.0
2019-09-11 14:50:00,39.21,39.23,39.21,39.22,40945.0,35.817,35.8352,35.817,35.8261,40945.0
2019-09-11 14:55:00,39.22,39.22,39.21,39.22,37400.0,35.8261,35.8261,35.817,35.8261,37400.0
2019-09-11 15:00:00,39.23,39.27,39.22,39.27,94170.0,35.8352,35.8718,35.8261,35.8718,94170.0
2019-09-11 15:05:00,39.27,39.29,39.26,39.29,62945.0,35.8718,35.89,35.8626,35.89,62945.0
2019-09-11 15:10:00,39.29,39.3,39.27,39.28,37225.0,35.89,35.8992,35.8718,35.8809,37225.0
2019-09-11 15:15:00,39.28,39.28,39.27,39.27,75335.0,35.8809,35.8809,35.8718,35.8718,75335.0
2019-09-11 15:20:00,39.27,39.28,39.25,39.25,95400.0,35.8718,35.8809,35.8535,35.8535,95400.0
2019-09-11 15:25:00,39.26,39.26,39.25,39.25,22550.0,35.8626,35.8626,35.8535,35.8535,22550.0
2019-09-11 15:30:00,39.25,39.28,39.25,39.28,149690.0,35.8535,35.8809,35.8535,35.8809,149690.0
2019-09-11 15:35:00,39.27,39.3,39.26,39.28,107790.0,35.8718,35.8992,35.8626,35.8809,107790.0
2019-09-11 15:40:00,39.28,39.29,39.27,39.28,11445.0,35.8809,35.89,35.8718,35.8809,11445.0
2019-09-11 15:45:00,39.26,39.27,39.24,39.25,52835.0,35.8626,35.8718,35.8444,35.8535,52835.0
2019-09-11 15:50:00,39.28,39.32,39.28,39.31,69215.0,35.8809,35.9175,35.8809,35.9083,69215.0
2019-09-11 15:55:00,39.32,39.33,39.29,39.33,179240.0,35.9175,35.9266,35.89,35.9266,179240.0
2019-09-12 09:30:00,39.4,39.4,39.27,39.3,276880.0,35.9905,35.9905,35.8718,35.8992,276880.0
2019-09-12 09:35:00,39.29,39.29,39.23,39.29,155345.0,35.89,35.89,35.8352,35.89,155345.0
2019-09-12 09:40:00,39.29,39.29,39.2,39.21,39360.0,35.89,35.89,35.8078,35.817,39360.0
2019-09-12 09:45:00,39.22,39.22,39.09,39.1,60315.0,35.8261,35.8261,35.7074,35.7165,60315.0
2019-09-12 09:50:00,39.08,39.18,39.07,39.18,103595.0,35.6982,35.7896,35.6891,35.7896,103595.0
2019-09-12 09:55:00,39.19,39.25,39.19,39.25,71455.0,35.7987,35.8535,35.7987,35.8535,71455.0
2019-09-12 10:00:00,39.23,39.26,39.2,39.25,17925.0,35.8352,35.8626,35.8078,35.8535,17925.0
2019-09-12 10:05:00,39.26,39.26,39.22,39.24,28600.0,35.8626,35.8626,35.8261,35.8444,28600.0
2019-09-12 10:10:00,39.21,39.43,39.17,39.34,193510.0,35.817,36.0179,35.7804,35.9357,193510.0
2019-09-12 10:15:00,39.37,39.44,39.36,39.39,14795.0,35.9631,36.0271,35.954,35.9814,14795.0
2019-09-12 10:20:00,39.37,39.42,39.35,39.38,11470.0,35.9631,36.0088,35.9449,35.9723,11470.0
2019-09-12 10:25:00,39.39,39.39,39.38,39.39,5300.0,35.9814,35.9814,35.9723,35.9814,5300.0
2019-09-12 10:30:00,39.38,39.39,39.32,39.38,34385.0,35.9723,35.9814,35.9175,35.9723,34385.0
2019-09-12 10:35:00,39.29,39.35,39.29,39.35,11170.0,35.89,35.9449,35.89,35.9449,11170.0
2019-09-12 10:40:00,39.36,39.38,39.32,39.32,9760.0,35.954,35.9723,35.9175,35.9175,9760.0
2019-09-12 10:45:00,39.33,39.37,39.32,39.35,21025.0,35.9266,35.9631,35.9175,35.9449,21025.0
2019-09-12 10:50:00,39.36,39.36,39.18,39.23,50670.0,35.954,35.954,35.7896,35.8352,50670.0
2019-09-12 10:55:00,39.2,39.2,39.13,39.13,7275.0,35.8078,35.8078,35.7439,35.7439,7275.0
2019-09-12 11:00:00,39.13,39.14,39.07,39.13,19620.0,35.7439,35.753,35.6891,35.7439,19620.0
2019-09-12 11:05:00,39.12,39.15,39.09,39.15,12730.0,35.7348,35.7622,35.7074,35.7622,12730.0
2019-09-12 11:10:00,39.16,39.18,39.13,39.15,4785.0,35.7713,35.7896,35.7439,35.7622,4785.0
2019-09-12 11:15:00,39.2,39.25,39.19,39.24,5625.0,35.8078,35.8535,35.7987,35.8444,5625.0
2019-09-12 11:20:00,39.23,39.27,39.22,39.26,16950.0,35.8352,35.8718,35.8261,35.8626,16950.0
2019-09-12 11:25:00,39.26,39.28,39.25,39.26,35585.0,35.8626,35.8809,35.8535,35.8626,35585.0
2019-09-12 11:30:00,39.26,39.28,39.25,39.27,29125.0,35.8626,35.8809,35.8535,35.8718,29125.0
2019-09-12 11:35:00,39.27,39.3,39.26,39.28,37035.0,35.8718,35.8992,35.8626,35.8809,37035.0
2019-09-12 11:40:00,39.29,39.37,39.29,39.37,34515.0,35.89,35.9631,35.89,35.9631,34515.0
2019-09-12 11:45:00,39.37,39.38,39.36,39.38,26010.0,35.9631,35.9723,35.954,35.9723,26010.0
2019-09-12 11:50:00,39.36,39.38,39.36,39.36,11955.0,35.954,35.9723,35.954,35.954,11955.0
2019-09-12 11:55:00,39.34,39.36,39.32,39.35,13410.0,35.9357,35.954,35.9175,35.9449,13410.0
2019-09-12 12:00:00,39.36,39.36,39.31,39.31,11035.0,35.954,35.954,35.9083,35.9083,11035.0
2019-09-12 12:05:00,39.33,39.34,39.3,39.31,12530.0,35.9266,35.9357,35.8992,35.9083,12530.0
2019-09-12 12:10:00,39.32,39.32,39.29,39.3,8235.0,35.9175,35.9175,35.89,35.8992,8235.0
2019-09-12 12:15:00,39.29,39.31,39.29,39.31,16630.0,35.89,35.9083,35.89,35.9083,16630.0
2019-09-12 12:20:00,39.32,39.33,39.3,39.31,14980.0,35.9175,35.9266,35.8992,35.9083,14980.0
2019-09-12 12:25:00,39.31,39.32,39.3,39.31,24135.0,35.9083,35.9175,35.8992,35.9083,24135.0
2019-09-12 12:30:00,39.31,39.34,39.31,39.33,18670.0,35.9083,35.9357,35.9083,35.9266,18670.0
2019-09-12 12:35:00,39.33,39.35,39.33,39.34,34855.0,35.9266,35.9449,35.9266,35.9357,34855.0
2019-09-12 12:40:00,39.35,39.36,39.35,39.36,28980.0,35.9449,35.954,35.9449,35.954,28980.0
2019-09-12 12:45:00,39.36,39.38,39.35,39.37,42665.0,35.954,35.9723,35.9449,35.9631,42665.0
2019-09-12 12:50:00,39.37,39.39,39.37,39.39,15310.0,35.9631,35.9814,35.9631,35.9814,15310.0
2019-09-12 12:55:00,39.39,39.4,39.38,39.39,20425.0,35.9814,35.9905,35.9723,35.9814,20425.0
2019-09-12 13:00:00,39.4,39.43,39.39,39.39,35220.0,35.9905,36.0179,35.9814,35.9814,35220.0
2019-09-12 13:05:00,39.41,39.42,39.38,39.38,8095.0,35.9997,36.0088,35.9723,35.9723,8095.0
2019-09-12 13:10:00,39.39,39.4,39.37,39.37,7415.0,35.9814,35.9905,35.9631,35.9631,7415.0
2019-09-12 13:15:00,39.36,39.37,39.36,39.37,9370.0,35.954,35.9631,35.954,35.9631,9370.0
2019-09-12 13:20:00,39.36,39.38,39.35,39.36,9590.0,35.954,35.9723,35.9449,35.954,9590.0
2019-09-12 13:25:00,39.33,39.36,39.33,39.35,6240.0,35.9266,35.954,35.9266,35.9449,6240.0
2019-09-12 13:30:00,39.35,39.38,39.35,39.38,35880.0,35.9449,35.9723,35.9449,35.9723,35880.0
2019-09-12 13:35:00,39.38,39.39,39.35,39.35,37945.0,35.9723,35.9814,35.9449,35.9449,37945.0
2019-09-12 13:40:00,39.36,39.39,39.34,39.38,55190.0,35.954,35.9814,35.9357,35.9723,55190.0
2019-09-12 13:45:00,39.37,39.39,39.36,39.37,17665.0,35.9631,35.9814,35.954,35.9631,17665.0
2019-09-12 13:50:00,39.37,39.39,39.36,39.38,18495.0,35.9631,35.9814,35.954,35.9723,18495.0
2019-09-12 13:55:00,39.37,39.37,39.36,39.36,5085.0,35.9631,35.9631,35.954,35.954,5085.0
2019-09-12 14:00:00,39.35,39.36,39.32,39.34,22085.0,35.9449,35.954,35.9175,35.9357,22085.0
2019-09-12 14:05:00,39.34,39.34,39.32,39.33,17145.0,35.9357,35.9357,35.9175,35.9266,17145.0
2019-09-12 14:10:00,39.33,39.35,39.33,39.35,9555.0,35.9266,35.9449,35.9266,35.9449,9555.0
2019-09-12 14:15:00,39.33,39.35,39.33,39.34,28175.0,35.9266,35.9449,35.9266,35.9357,28175.0
2019-09-12 14:20:00,39.34,39.34,39.32,39.34,30810.0,35.9357,35.9357,35.9175,35.9357,30810.0
2019-09-12 14:25:00,39.34,39.37,39.33,39.36,11525.0,35.9357,35.9631,35.9266,35.954,11525.0
2019-09-12 14:30:00,39.36,39.39,39.35,39.38,25155.0,35.954,35.9814,35.9449,35.9723,25155.0
2019-09-12 14:35:00,39.38,39.41,39.38,39.4,29555.0,35.9723,35.9997,35.9723,35.9905,29555.0
2019-09-12 14:40:00,39.4,39.45,39.4,39.42,44445.0,35.9905,36.0362,35.9905,36.0088,44445.0
2019-09-12 14:45:00,39.42,39.44,39.4,39.4,36785.0,36.0088,36.0271,35.9905,35.9905,36785.0
2019-09-12 14:50:00,39.4,39.41,39.38,39.38,77455.0,35.9905,35.9997,35.9723,35.9723,77455.0
2019-09-12 14:55:00,39.38,39.4,39.37,39.39,25255.0,35.9723,35.9905,35.9631,35.9814,25255.0
2019-09-12 15:00:00,39.38,39.39,39.35,39.35,22705.0,35.9723,35.9814,35.9449,35.9449,22705.0
2019-09-12 15:05:00,39.36,39.37,39.35,39.36,24515.0,35.954,35.9631,35.9449,35.954,24515.0
2019-09-12 15:10:00,39.37,39.37,39.36,39.36,16970.0,35.9631,35.9631,35.954,35.954,16970.0
2019-09-12 15:15:00,39.37,39.38,39.36,39.38,17475.0,35.9631,35.9723,35.954,35.9723,17475.0
2019-09-12 15:20:00,39.38,39.41,39.38,39.4,11725.0,35.9723,35.9997,35.9723,35.9905,11725.0
2019-09-12 15:25:00,39.4,39.41,39.39,39.41,21235.0,35.9905,35.9997,35.9814,35.9997,21235.0
2019-09-12 15:30:00,39.39,39.4,39.39,39.4,17605.0,35.9814,35.9905,35.9814,35.9905,17605.0
2019-09-12 15:35:00,39.38,39.39,39.38,39.39,24235.0,35.9723,35.9814,35.9723,35.9814,24235.0
2019-09-12 15:40:00,39.38,39.41,39.37,39.41,19935.0,35.9723,35.9997,35.9631,35.9997,19935.0
2019-09-12 15:45:00,39.41,39.42,39.39,39.39,23230.0,35.9997,36.0088,35.9814,35.9814,23230.0
2019-09-12 15:50:00,39.39,39.39,39.34,39.35,57785.0,35.9814,35.9814,35.9357,35.9449,57785.0
2019-09-12 15:55:00,39.35,39.35,39.3,39.3,260075.0,35.9449,35.9449,35.8992,35.8992,260075.0
2019-09-13 09:30:00,39.47,39.53,39.45,39.45,162445.0,36.0545,36.1093,36.0362,36.0362,162445.0
2019-09-13 09:35:00,39.5,39.61,39.5,39.59,168905.0,36.0819,36.1824,36.0819,36.1641,168905.0
2019-09-13 09:40:00,39.6,39.6,39.47,39.47,82120.0,36.1732,36.1732,36.0545,36.0545,82120.0
2019-09-13 09:45:00,39.48,39.56,39.46,39.54,140230.0,36.0636,36.1367,36.0453,36.1184,140230.0
2019-09-13 09:50:00,39.55,39.57,39.52,39.52,27675.0,36.1276,36.1458,36.1001,36.1001,27675.0
2019-09-13 09:55:00,39.52,39.52,39.44,39.44,33535.0,36.1001,36.1001,36.0271,36.0271,33535.0
2019-09-13 10:00:00,39.45,39.46,39.41,39.45,42175.0,36.0362,36.0453,35.9997,36.0362,42175.0
2019-09-13 10:05:00,39.45,39.45,39.38,39.39,13215.0,36.0362,36.0362,35.9723,35.9814,13215.0
2019-09-13 10:10:00,39.38,39.42,39.35,39.36,87190.0,35.9723,36.0088,35.9449,35.954,87190.0
2019-09-13 10:15:00,39.37,39.43,39.36,39.42,73825.0,35.9631,36.0179,35.954,36.0088,73825.0
2019-09-13 10:20:00,39.43,39.45,39.42,39.42,98585.0,36.0179,36.0362,36.0088,36.0088,98585.0
2019-09-13 10:25:00,39.44,39.49,39.43,39.44,88960.0,36.0271,36.0727,36.0179,36.0271,88960.0
2019-09-13 10:30:00,39.45,39.5,39.45,39.47,120080.0,36.0362,36.0819,36.0362,36.0545,120080.0
2019-09-13 10:35:00,39.47,39.48,39.44,39.44,148605.0,36.0545,36.0636,36.0271,36.0271,148605.0
2019-09-13 10:40:00,39.45,39.45,39.44,39.44,15410.0,36.0362,36.0362,36.0271,36.0271,15410.0
2019-09-13 10:45:00,39.44,39.51,39.44,39.5,28190.0,36.0271,36.091,36.0271,36.0819,28190.0
2019-09-13 10:50:00,39.5,39.51,39.47,39.5,27535.0,36.0819,36.091,36.0545,36.0819,27535.0
2019-09-13 10:55:00,39.5,39.51,39.48,39.49,27335.0,36.0819,36.091,36.0636,36.0727,27335.0
2019-09-13 11:00:00,39.49,39.5,39.47,39.49,46895.0,36.0727,36.0819,36.0545,36.0727,46895.0
2019-09-13 11:05:00,39.47,39.51,39.47,39.51,30865.0,36.0545,36.091,36.0545,36.091,30865.0
2019-09-13 11:10:00,39.49,39.5,39.47,39.49,14970.0,36.0727,36.0819,36.0545,36.0727,14970.0
2019-09-13 11:15:00,39.48,39.5,39.47,39.48,19425.0,36.0636,36.0819,36.0545,36.0636,19425.0
2019-09-13 11:20:00,39.48,39.48,39.45,39.47,34780.0,36.0636,36.0636,36.0362,36.0545,34780.0
2019-09-13 11:25:00,39.49,39.49,39.44,39.44,14385.0,36.0727,36.0727,36.0271,36.0271,14385.0
2019-09-13 11:30:00,39.47,39.49,39.47,39.47,25350.0,36.0545,36.0727,36.0545,36.0545,25350.0
2019-09-13 11:35:00,39.48,39.48,39.43,39.44,24935.0,36.0636,36.0636,36.0179,36.0271,24935.0
2019-09-13 11:40:00,39.44,39.46,39.42,39.46,32115.0,36.0271,36.0453,36.0088,36.0453,32115.0
2019-09-13 11:45:00,39.47,39.48,39.44,39.45,48155.0,36.0545,36.0636,36.0271,36.0362,48155.0
2019-09-13 11:50:00,39.45,39.46,39.43,39.44,90250.0,36.0362,36.0453,36.0179,36.0271,90250.0
2019-09-13 11:55:00,39.44,39.46,39.43,39.44,34495.0,36.0271,36.0453,36.0179,36.0271,34495.0
2019-09-13 12:00:00,39.44,39.46,39.43,39.45,11415.0,36.0271,36.0453,36.0179,36.0362,11415.0
2019-09-13 12:05:00,39.46,39.48,39.46,39.47,34720.0,36.0453,36.0636,36.0453,36.0545,34720.0
2019-09-13 12:10:00,39.48,39.5,39.47,39.5,32385.0,36.0636,36.0819,36.0545,36.0819,32385.0
2019-09-13 12:15:00,39.49,39.52,39.49,39.5,18795.0,36.0727,36.1001,36.0727,36.0819,18795.0
2019-09-13 12:20:00,39.5,39.5,39.46,39.48,27400.0,36.0819,36.0819,36.0453,36.0636,27400.0
2019-09-13 12:25:00,39.48,39.48,39.45,39.45,14840.0,36.0636,36.0636,36.0362,36.0362,14840.0
2019-09-13 12:30:00,39.46,39.49,39.46,39.48,13485.0,36.0453,36.0727,36.0453,36.0636,13485.0
2019-09-13 12:35:00,39.49,39.51,39.48,39.48,46130.0,36.0727,36.091,36.0636,36.0636,46130.0
2019-09-13 12:40:00,39.49,39.49,39.47,39.48,17530.0,36.0727,36.0727,36.0545,36.0636,17530.0
2019-09-13 12:45:00,39.48,39.48,39.45,39.47,20935.0,36.0636,36.0636,36.0362,36.0545,20935.0
2019-09-13 12:50:00,39.46,39.47,39.45,39.47,22250.0,36.0453,36.0545,36.0362,36.0545,22250.0
2019-09-13 12:55:00,39.45,39.47,39.45,39.47,17610.0,36.0362,36.0545,36.0362,36.0545,17610.0
2019-09-13 13:00:00,39.47,39.47,39.44,39.45,13660.0,36.0545,36.0545,36.0271,36.0362,13660.0
2019-09-13 13:05:00,39.45,39.45,39.44,39.44,12885.0,36.0362,36.0362,36.0271,36.0271,12885.0
2019-09-13 13:10:00,39.45,39.45,39.43,39.44,18555.0,36.0362,36.0362,36.0179,36.0271,18555.0
2019-09-13 13:15:00,39.44,39.45,39.42,39.44,17540.0,36.0271,36.0362,36.0088,36.0271,17540.0
2019-09-13 13:20:00,39.43,39.43,39.42,39.42,5690.0,36.0179,36.0179,36.0088,36.0088,5690.0
2019-09-13 13:25:00,39.42,39.42,39.41,39.41,10610.0,36.0088,36.0088,35.9997,35.9997,10610.0
2019-09-13 13:30:00,39.42,39.42,39.38,39.39,15080.0,36.0088,36.0088,35.9723,35.9814,15080.0
2019-09-13 13:35:00,39.39,39.39,39.37,39.37,13640.0,35.9814,35.9814,35.9631,35.9631,13640.0
2019-09-13 13:40:00,39.36,39.36,39.33,39.34,393595.0,35.954,35.954,35.9266,35.9357,393595.0
2019-09-13 13:45:00,39.33,39.37,39.33,39.37,34960.0,35.9266,35.9631,35.9266,35.9631,34960.0
2019-09-13 13:50:00,39.37,39.39,39.36,39.36,102380.0,35.9631,35.9814,35.954,35.954,102380.0
2019-09-13 13:55:00,39.37,39.37,39.33,39.33,66475.0,35.9631,35.9631,35.9266,35.9266,66475.0
2019-09-13 14:00:00,39.35,39.36,39.33,39.34,16110.0,35.9449,35.954,35.9266,35.9357,16110.0
2019-09-13 14:05:00,39.35,39.36,39.34,39.35,27230.0,35.9449,35.954,35.9357,35.9449,27230.0
2019-09-13 14:10:00,39.35,39.35,39.33,39.33,20545.0,35.9449,35.9449,35.9266,35.9266,20545.0
2019-09-13 14:15:00,39.33,39.34,39.32,39.32,24460.0,35.9266,35.9357,35.9175,35.9175,24460.0
2019-09-13 14:20:00,39.33,39.35,39.33,39.35,9480.0,35.9266,35.9449,35.9266,35.9449,9480.0
2019-09-13 14:25:00,39.34,39.36,39.34,39.35,33260.0,35.9357,35.954,35.9357,35.9449,33260.0
2019-09-13 14:30:00,39.35,39.37,39.35,39.36,27250.0,35.9449,35.9631,35.9449,35.954,27250.0
2019-09-13 14:35:00,39.35,39.37,39.34,39.36,43220.0,35.9449,35.9631,35.9357,35.954,43220.0
2019-09-13 14:40:00,39.36,39.37,39.35,39.36,22290.0,35.954,35.9631,35.9449,35.954,22290.0
2019-09-13 14:45:00,39.36,39.36,39.34,39.35,36570.0,35.954,35.954,35.9357,35.9449,36570.0
2019-09-13 14:50:00,39.35,39.36,39.34,39.34,11700.0,35.9449,35.954,35.9357,35.9357,11700.0
2019-09-13 14:55:00,39.34,39.35,39.33,39.34,281935.0,35.9357,35.9449,35.9266,35.9357,281935.0
2019-09-13 15:00:00,39.32,39.35,39.31,39.33,72295.0,35.9175,35.9449,35.9083,35.9266,72295.0
2019-09-13 15:05:00,39.34,39.34,39.3,39.3,27210.0,35.9357,35.9357,35.8992,35.8992,27210.0
2019-09-13 15:10:00,39.3,39.33,39.3,39.32,32825.0,35.8992,35.9266,35.8992,35.9175,32825.0
2019-09-13 15:15:00,39.32,39.33,39.3,39.33,31645.0,35.9175,35.9266,35.8992,35.9266,31645.0
2019-09-13 15:20:00,39.32,39.34,39.32,39.33,11990.0,35.9175,35.9357,35.9175,35.9266,11990.0
2019-09-13 15:25:00,39.33,39.34,39.33,39.33,16745.0,35.9266,35.9357,35.9266,35.9266,16745.0
2019-09-13 15:30:00,39.33,39.36,39.33,39.35,27185.0,35.9266,35.954,35.9266,35.9449,27185.0
2019-09-13 15:35:00,39.35,39.36,39.34,39.35,37965.0,35.9449,35.954,35.9357,35.9449,37965.0
2019-09-13 15:40:00,39.33,39.35,39.33,39.34,33190.0,35.9266,35.9449,35.9266,35.9357,33190.0
2019-09-13 15:45:00,39.35,39.36,39.34,39.35,39940.0,35.9449,35.954,35.9357,35.9449,39940.0
2019-09-13 15:50:00,39.37,39.38,39.34,39.35,117705.0,35.9631,35.9723,35.9357,35.9449,117705.0
2019-09-13 15:55:00,39.35,39.37,39.32,39.34,197230.0,35.9449,35.9631,35.9175,35.9357,197230.0
2019-09-16 09:30:00,39.23,39.24,39.12,39.23,112175.0,35.8352,35.8444,35.7348,35.8352,112175.0
2019-09-16 09:35:00,39.25,39.26,39.17,39.23,83620.0,35.8535,35.8626,35.7804,35.8352,83620.0
2019-09-16 09:40:00,39.23,39.32,39.22,39.32,138210.0,35.8352,35.9175,35.8261,35.9175,138210.0
2019-09-16 09:45:00,39.33,39.34,39.29,39.34,68190.0,35.9266,35.9357,35.89,35.9357,68190.0
2019-09-16 09:50:00,39.34,39.41,39.33,39.4,27775.0,35.9357,35.9997,35.9266,35.9905,27775.0
2019-09-16 09:55:00,39.41,39.41,39.38,39.4,7065.0,35.9997,35.9997,35.9723,35.9905,7065.0
2019-09-16 10:00:00,39.39,39.41,39.38,39.41,16870.0,35.9814,35.9997,35.9723,35.9997,16870.0
2019-09-16 10:05:00,39.42,39.43,39.39,39.39,18840.0,36.0088,36.0179,35.9814,35.9814,18840.0
2019-09-16 10:10:00,39.39,39.39,39.35,39.36,18560.0,35.9814,35.9814,35.9449,35.954,18560.0
2019-09-16 10:15:00,39.36,39.4,39.36,39.38,27465.0,35.954,35.9905,35.954,35.9723,27465.0
2019-09-16 10:20:00,39.38,39.43,39.38,39.43,7975.0,35.9723,36.0179,35.9723,36.0179,7975.0
2019-09-16 10:25:00,39.43,39.45,39.37,39.37,17485.0,36.0179,36.0362,35.9631,35.9631,17485.0
2019-09-16 10:30:00,39.36,39.37,39.35,39.37,17430.0,35.954,35.9631,35.9449,35.9631,17430.0
2019-09-16 10:35:00,39.35,39.36,39.35,39.36,13665.0,35.9449,35.954,35.9449,35.954,13665.0
2019-09-16 10:40:00,39.34,39.39,39.34,39.39,46470.0,35.9357,35.9814,35.9357,35.9814,46470.0
2019-09-16 10:45:00,39.39,39.39,39.36,39.36,31955.0,35.9814,35.9814,35.954,35.954,31955.0
2019-09-16 10:50:00,39.35,39.42,39.35,39.4,12785.0,35.9449,36.0088,35.9449,35.9905,12785.0
2019-09-16 10:55:00,39.39,39.43,39.38,39.43,18885.0,35.9814,36.0179,35.9723,36.0179,18885.0
2019-09-16 11:00:00,39.43,39.45,39.42,39.45,15100.0,36.0179,36.0362,36.0088,36.0362,15100.0
2019-09-16 11:05:00,39.45,39.49,39.45,39.49,21905.0,36.0362,36.0727,36.0362,36.0727,21905.0
2019-09-16 11:10:00,39.5,39.51,39.49,39.5,18715.0,36.0819,36.091,36.0727,36.0819,18715.0
2019-09-16 11:15:00,39.5,39.51,39.5,39.5,10570.0,36.0819,36.091,36.0819,36.0819,10570.0
2019-09-16 11:20:00,39.49,39.49,39.45,39.46,3965.0,36.0727,36.0727,36.0362,36.0453,3965.0
2019-09-16 11:25:00,39.46,39.46,39.45,39.46,3375.0,36.0453,36.0453,36.0362,36.0453,3375.0
2019-09-16 11:30:00,39.43,39.44,39.41,39.41,4165.0,36.0179,36.0271,35.9997,35.9997,4165.0
2019-09-16 11:35:00,39.4,39.43,39.4,39.42,9470.0,35.9905,36.0179,35.9905,36.0088,9470.0
2019-09-16 11:40:00,39.41,39.41,39.37,39.37,7435.0,35.9997,35.9997,35.9631,35.9631,7435.0
2019-09-16 11:45:00,39.36,39.36,39.35,39.35,9940.0,35.954,35.954,35.9449,35.9449,9940.0
2019-09-16 11:50:00,39.36,39.37,39.34,39.35,45095.0,35.954,35.9631,35.9357,35.9449,45095.0
2019-09-16 11:55:00,39.35,39.35,39.26,39.27,41005.0,35.9449,35.9449,35.8626,35.8718,41005.0
2019-09-16 12:00:00,39.28,39.33,39.28,39.33,20015.0,35.8809,35.9266,35.8809,35.9266,20015.0
2019-09-16 12:05:00,39.34,39.34,39.31,39.31,3665.0,35.9357,35.9357,35.9083,35.9083,3665.0
2019-09-16 12:10:00,39.31,39.34,39.31,39.34,18860.0,35.9083,35.9357,35.9083,35.9357,18860.0
2019-09-16 12:15:00,39.35,39.35,39.33,39.33,10435.0,35.9449,35.9449,35.9266,35.9266,10435.0
2019-09-16 12:20:00,39.32,39.32,39.31,39.32,16960.0,35.9175,35.9175,35.9083,35.9175,16960.0
2019-09-16 12:25:00,39.32,39.35,39.32,39.35,14385.0,35.9175,35.9449,35.9175,35.9449,14385.0
2019-09-16 12:30:00,39.35,39.36,39.34,39.35,105225.0,35.9449,35.954,35.9357,35.9449,105225.0
2019-09-16 12:35:00,39.35,39.37,39.34,39.37,15885.0,35.9449,35.9631,35.9357,35.9631,15885.0
2019-09-16 12:40:00,39.37,39.39,39.35,39.37,26060.0,35.9631,35.9814,35.9449,35.9631,26060.0
2019-09-16 12:45:00,39.37,39.37,39.36,39.36,3190.0,35.9631,35.9631,35.954,35.954,3190.0
2019-09-16 12:50:00,39.37,39.39,39.37,39.38,49960.0,35.9631,35.9814,35.9631,35.9723,49960.0
2019-09-16 12:55:00,39.38,39.4,39.38,39.39,22440.0,35.9723,35.9905,35.9723,35.9814,22440.0
2019-09-16 13:00:00,39.39,39.41,39.38,39.41,10230.0,35.9814,35.9997,35.9723,35.9997,10230.0
2019-09-16 13:05:00,39.41,39.42,39.41,39.41,21565.0,35.9997,36.0088,35.9997,35.9997,21565.0
2019-09-16 13:10:00,39.42,39.43,39.42,39.43,28965.0,36.0088,36.0179,36.0088,36.0179,28965.0
2019-09-16 13:15:00,39.42,39.43,39.42,39.42,10745.0,36.0088,36.0179,36.0088,36.0088,10745.0
2019-09-16 13:20:00,39.42,39.43,39.41,39.41,28650.0,36.0088,36.0179,35.9997,35.9997,28650.0
2019-09-16 13:25:00,39.41,39.41,39.4,39.4,20770.0,35.9997,35.9997,35.9905,35.9905,20770.0
2019-09-16 13:30:00,39.41,39.42,39.4,39.4,45450.0,35.9997,36.0088,35.9905,35.9905,45450.0
2019-09-16 13:35:00,39.41,39.42,39.4,39.41,13105.0,35.9997,36.0088,35.9905,35.9997,13105.0
2019-09-16 13:40:00,39.4,39.42,39.4,39.4,24565.0,35.9905,36.0088,35.9905,35.9905,24565.0
2019-09-16 13:45:00,39.4,39.41,39.4,39.4,8405.0,35.9905,35.9997,35.9905,35.9905,8405.0
2019-09-16 13:50:00,39.39,39.42,39.39,39.42,30470.0,35.9814,36.0088,35.9814,36.0088,30470.0
2019-09-16 13:55:00,39.42,39.44,39.42,39.44,15975.0,36.0088,36.0271,36.0088,36.0271,15975.0
2019-09-16 14:00:00,39.44,39.45,39.44,39.45,11705.0,36.0271,36.0362,36.0271,36.0362,11705.0
2019-09-16 14:05:00,39.45,39.45,39.4,39.4,18760.0,36.0362,36.0362,35.9905,35.9905,18760.0
2019-09-16 14:10:00,39.38,39.41,39.38,39.39,161615.0,35.9723,35.9997,35.9723,35.9814,161615.0
2019-09-16 14:15:00,39.39,39.41,39.39,39.41,138685.0,35.9814,35.9997,35.9814,35.9997,138685.0
2019-09-16 14:20:00,39.41,39.42,39.4,39.41,12155.0,35.9997,36.0088,35.9905,35.9997,12155.0
2019-09-16 14:25:00,39.42,39.44,39.42,39.43,37790.0,36.0088,36.0271,36.0088,36.0179,37790.0
2019-09-16 14:30:00,39.43,39.44,39.42,39.43,41055.0,36.0179,36.0271,36.0088,36.0179,41055.0
2019-09-16 14:35:00,39.42,39.43,39.42,39.43,15350.0,36.0088,36.0179,36.0088,36.0179,15350.0
2019-09-16 14:40:00,39.44,39.45,39.42,39.42,38155.0,36.0271,36.0362,36.0088,36.0088,38155.0
2019-09-16 14:45:00,39.44,39.44,39.41,39.43,17550.0,36.0271,36.0271,35.9997,36.0179,17550.0
2019-09-16 14:50:00,39.43,39.45,39.43,39.43,39355.0,36.0179,36.0362,36.0179,36.0179,39355.0
2019-09-16 14:55:00,39.42,39.44,39.42,39.44,14125.0,36.0088,36.0271,36.0088,36.0271,14125.0
2019-09-16 15:00:00,39.43,39.45,39.41,39.42,123970.0,36.0179,36.0362,35.9997,36.0088,123970.0
2019-09-16 15:05:00,39.42,39.42,39.39,39.4,31965.0,36.0088,36.0088,35.9814,35.9905,31965.0
2019-09-16 15:10:00,39.39,39.44,39.39,39.43,23105.0,35.9814,36.0271,35.9814,36.0179,23105.0
2019-09-16 15:15:00,39.43,39.44,39.42,39.42,22815.0,36.0179,36.0271,36.0088,36.0088,22815.0
2019-09-16 15:20:00,39.41,39.41,39.39,39.4,20020.0,35.9997,35.9997,35.9814,35.9905,20020.0
2019-09-16 15:25:00,39.4,39.41,39.38,39.38,95595.0,35.9905,35.9997,35.9723,35.9723,95595.0
2019-09-16 15:30:00,39.37,39.38,39.36,39.38,36860.0,35.9631,35.9723,35.954,35.9723,36860.0
2019-09-16 15:35:00,39.38,39.39,39.37,39.38,54040.0,35.9723,35.9814,35.9631,35.9723,54040.0
2019-09-16 15:40:00,39.38,39.38,39.36,39.38,34090.0,35.9723,35.9723,35.954,35.9723,34090.0
2019-09-16 15:45:00,39.38,39.4,39.38,39.38,47145.0,35.9723,35.9905,35.9723,35.9723,47145.0
2019-09-16 15:50:00,39.38,39.4,39.38,39.39,63730.0,35.9723,35.9905,35.9723,35.9814,63730.0
2019-09-16 15:55:00,39.38,39.42,39.37,39.37,168240.0,35.9723,36.0088,35.9631,35.9631,168240.0
2019-09-17 09:30:00,39.29,39.3,39.12,39.19,103455.0,35.89,35.8992,35.7348,35.7987,103455.0
2019-09-17 09:35:00,39.2,39.2,39.11,39.17,18155.0,35.8078,35.8078,35.7256,35.7804,18155.0
2019-09-17 09:40:00,39.2,39.25,39.19,39.2,56135.0,35.8078,35.8535,35.7987,35.8078,56135.0
2019-09-17 09:45:00,39.21,39.21,39.15,39.18,12720.0,35.817,35.817,35.7622,35.7896,12720.0
2019-09-17 09:50:00,39.17,39.17,39.1,39.1,10865.0,35.7804,35.7804,35.7165,35.7165,10865.0
2019-09-17 09:55:00,39.15,39.21,39.15,39.2,8265.0,35.7622,35.817,35.7622,35.8078,8265.0
2019-09-17 10:00:00,39.21,39.21,39.14,39.16,8880.0,35.817,35.817,35.753,35.7713,8880.0
2019-09-17 10:05:00,39.12,39.13,39.12,39.12,4875.0,35.7348,35.7439,35.7348,35.7348,4875.0
2019-09-17 10:10:00,39.12,39.14,39.11,39.11,19435.0,35.7348,35.753,35.7256,35.7256,19435.0
2019-09-17 10:15:00,39.12,39.17,39.11,39.15,27330.0,35.7348,35.7804,35.7256,35.7622,27330.0
2019-09-17 10:20:00,39.16,39.16,39.1,39.11,18995.0,35.7713,35.7713,35.7165,35.7256,18995.0
2019-09-17 10:25:00,39.12,39.14,39.1,39.12,16420.0,35.7348,35.753,35.7165,35.7348,16420.0
2019-09-17 10:30:00,39.16,39.16,39.11,39.14,22615.0,35.7713,35.7713,35.7256,35.753,22615.0
2019-09-17 10:35:00,39.15,39.15,39.12,39.12,9610.0,35.7622,35.7622,35.7348,35.7348,9610.0
2019-09-17 10:40:00,39.13,39.13,39.1,39.11,15575.0,35.7439,35.7439,35.7165,35.7256,15575.0
2019-09-17 10:45:00,39.1,39.18,39.1,39.14,36350.0,35.7165,35.7896,35.7165,35.753,36350.0
2019-09-17 10:50:00,39.16,39.19,39.16,39.16,19270.0,35.7713,35.7987,35.7713,35.7713,19270.0
2019-09-17 10:55:00,39.16,39.19,39.16,39.19,13890.0,35.7713,35.7987,35.7713,35.7987,13890.0
2019-09-17 11:00:00,39.18,39.23,39.18,39.21,8750.0,35.7896,35.8352,35.7896,35.817,8750.0
2019-09-17 11:05:00,39.22,39.24,39.21,39.22,11685.0,35.8261,35.8444,35.817,35.8261,11685.0
2019-09-17 11:10:00,39.2,39.22,39.2,39.2,5930.0,35.8078,35.8261,35.8078,35.8078,5930.0
2019-09-17 11:15:00,39.19,39.21,39.14,39.14,7355.0,35.7987,35.817,35.753,35.753,7355.0
2019-09-17 11:20:00,39.14,39.2,39.14,39.2,26550.0,35.753,35.8078,35.753,35.8078,26550.0
2019-09-17 11:25:00,39.19,39.19,39.18,39.18,6250.0,35.7987,35.7987,35.7896,35.7896,6250.0
2019-09-17 11:30:00,39.19,39.22,39.19,39.21,6265.0,35.7987,35.8261,35.7987,35.817,6265.0
2019-09-17 11:35:00,39.23,39.23,39.22,39.22,6470.0,35.8352,35.8352,35.8261,35.8261,6470.0
2019-09-17 11:40:00,39.22,39.22,39.19,39.19,3815.0,35.8261,35.8261,35.7987,35.7987,3815.0
2019-09-17 11:45:00,39.24,39.24,39.21,39.21,1765.0,35.8444,35.8444,35.817,35.817,1765.0
2019-09-17 11:50:00,39.2,39.22,39.2,39.22,17270.0,35.8078,35.8261,35.8078,35.8261,17270.0
2019-09-17 11:55:00,39.22,39.22,39.2,39.21,22690.0,35.8261,35.8261,35.8078,35.817,22690.0
2019-09-17 12:00:00,39.22,39.22,39.2,39.21,7185.0,35.8261,35.8261,35.8078,35.817,7185.0
2019-09-17 12:05:00,39.23,39.23,39.19,39.21,17280.0,35.8352,35.8352,35.7987,35.817,17280.0
2019-09-17 12:10:00,39.21,39.22,39.19,39.19,19010.0,35.817,35.8261,35.7987,35.7987,19010.0
2019-09-17 12:15:00,39.19,39.2,39.18,39.2,37060.0,35.7987,35.8078,35.7896,35.8078,37060.0
2019-09-17 12:20:00,39.19,39.2,39.18,39.18,91640.0,35.7987,35.8078,35.7896,35.7896,91640.0
2019-09-17 12:25:00,39.19,39.2,39.17,39.19,26165.0,35.7987,35.8078,35.7804,35.7987,26165.0
2019-09-17 12:30:00,39.2,39.2,39.18,39.18,13170.0,35.8078,35.8078,35.7896,35.7896,13170.0
2019-09-17 12:35:00,39.18,39.18,39.14,39.15,11785.0,35.7896,35.7896,35.753,35.7622,11785.0
2019-09-17 12:40:00,39.15,39.16,39.14,39.14,11150.0,35.7622,35.7713,35.753,35.753,11150.0
2019-09-17 12:45:00,39.14,39.14,39.13,39.14,7990.0,35.753,35.753,35.7439,35.753,7990.0
2019-09-17 12:50:00,39.14,39.14,39.12,39.13,9670.0,35.753,35.753,35.7348,35.7439,9670.0
2019-09-17 12:55:00,39.14,39.14,39.13,39.14,26290.0,35.753,35.753,35.7439,35.753,26290.0
2019-09-17 13:00:00,39.14,39.15,39.13,39.13,24630.0,35.753,35.7622,35.7439,35.7439,24630.0
2019-09-17 13:05:00,39.15,39.16,39.14,39.16,3135.0,35.7622,35.7713,35.753,35.7713,3135.0
2019-09-17 13:10:00,39.17,39.18,39.16,39.17,14855.0,35.7804,35.7896,35.7713,35.7804,14855.0
2019-09-17 13:15:00,39.17,39.18,39.17,39.18,6300.0,35.7804,35.7896,35.7804,35.7896,6300.0
2019-09-17 13:20:00,39.17,39.19,39.17,39.19,8175.0,35.7804,35.7987,35.7804,35.7987,8175.0
2019-09-17 13:25:00,39.17,39.18,39.16,39.17,5190.0,35.7804,35.7896,35.7713,35.7804,5190.0
2019-09-17 13:30:00,39.17,39.19,39.17,39.18,11015.0,35.7804,35.7987,35.7804,35.7896,11015.0
2019-09-17 13:35:00,39.17,39.18,39.16,39.17,16090.0,35.7804,35.7896,35.7713,35.7804,16090.0
2019-09-17 13:40:00,39.17,39.19,39.17,39.18,20610.0,35.7804,35.7987,35.7804,35.7896,20610.0
2019-09-17 13:45:00,39.17,39.17,39.17,39.17,2130.0,35.7804,35.7804,35.7804,35.7804,2130.0
2019-09-17 13:50:00,39.17,39.18,39.17,39.18,4215.0,35.7804,35.7896,35.7804,35.7896,4215.0
2019-09-17 13:55:00,39.16,39.21,39.16,39.17,27190.0,35.7713,35.817,35.7713,35.7804,27190.0
2019-09-17 14:00:00,39.19,39.23,39.19,39.22,6780.0,35.7987,35.8352,35.7987,35.8261,6780.0
2019-09-17 14:05:00,39.21,39.22,39.18,39.18,28970.0,35.817,35.8261,35.7896,35.7896,28970.0
2019-09-17 14:10:00,39.21,39.21,39.18,39.19,19860.0,35.817,35.817,35.7896,35.7987,19860.0
2019-09-17 14:15:00,39.18,39.18,39.17,39.18,33370.0,35.7896,35.7896,35.7804,35.7896,33370.0
2019-09-17 14:20:00,39.17,39.17,39.15,39.16,42175.0,35.7804,35.7804,35.7622,35.7713,42175.0
2019-09-17 14:25:00,39.16,39.16,39.14,39.15,28280.0,35.7713,35.7713,35.753,35.7622,28280.0
2019-09-17 14:30:00,39.15,39.16,39.14,39.15,46800.0,35.7622,35.7713,35.753,35.7622,46800.0
2019-09-17 14:35:00,39.15,39.15,39.13,39.13,33925.0,35.7622,35.7622,35.7439,35.7439,33925.0
2019-09-17 14:40:00,39.15,39.18,39.15,39.18,82395.0,35.7622,35.7896,35.7622,35.7896,82395.0
2019-09-17 14:45:00,39.18,39.18,39.17,39.18,32815.0,35.7896,35.7896,35.7804,35.7896,32815.0
2019-09-17 14:50:00,39.18,39.18,39.16,39.18,43240.0,35.7896,35.7896,35.7713,35.7896,43240.0
2019-09-17 14:55:00,39.18,39.18,39.16,39.18,59800.0,35.7896,35.7896,35.7713,35.7896,59800.0
2019-09-17 15:00:00,39.18,39.19,39.17,39.18,53765.0,35.7896,35.7987,35.7804,35.7896,53765.0
2019-09-17 15:05:00,39.19,39.22,39.19,39.2,61875.0,35.7987,35.8261,35.7987,35.8078,61875.0
2019-09-17 15:10:00,39.2,39.2,39.17,39.17,36265.0,35.8078,35.8078,35.7804,35.7804,36265.0
2019-09-17 15:15:00,39.17,39.18,39.16,39.16,110830.0,35.7804,35.7896,35.7713,35.7713,110830.0
2019-09-17 15:20:00,39.16,39.18,39.16,39.16,42250.0,35.7713,35.7896,35.7713,35.7713,42250.0
2019-09-17 15:25:00,39.17,39.18,39.17,39.17,19530.0,35.7804,35.7896,35.7804,35.7804,19530.0
2019-09-17 15:30:00,39.18,39.2,39.17,39.2,38230.0,35.7896,35.8078,35.7804,35.8078,38230.0
2019-09-17 15:35:00,39.2,39.23,39.2,39.22,58495.0,35.8078,35.8352,35.8078,35.8261,58495.0
2019-09-17 15:40:00,39.22,39.24,39.22,39.24,58350.0,35.8261,35.8444,35.8261,35.8444,58350.0
2019-09-17 15:45:00,39.24,39.25,39.23,39.24,79315.0,35.8444,35.8535,35.8352,35.8444,79315.0
2019-09-17 15:50:00,39.23,39.27,39.23,39.26,596675.0,35.8352,35.8718,35.8352,35.8626,596675.0
2019-09-17 15:55:00,39.26,39.26,39.23,39.24,498885.0,35.8626,35.8626,35.8352,35.8444,498885.0
2019-09-18 09:30:00,39.2,39.22,39.04,39.06,182425.0,35.8078,35.8261,35.6617,35.68,182425.0
2019-09-18 09:35:00,39.07,39.14,39.04,39.13,161325.0,35.6891,35.753,35.6617,35.7439,161325.0
2019-09-18 09:40:00,39.13,39.13,39.08,39.11,67370.0,35.7439,35.7439,35.6982,35.7256,67370.0
2019-09-18 09:45:00,39.15,39.17,39.13,39.13,63560.0,35.7622,35.7804,35.7439,35.7439,63560.0
2019-09-18 09:50:00,39.13,39.16,39.09,39.11,98620.0,35.7439,35.7713,35.7074,35.7256,98620.0
2019-09-18 09:55:00,39.13,39.13,39.09,39.11,52330.0,35.7439,35.7439,35.7074,35.7256,52330.0
2019-09-18 10:00:00,39.11,39.13,39.1,39.12,17055.0,35.7256,35.7439,35.7165,35.7348,17055.0
2019-09-18 10:05:00,39.12,39.15,39.1,39.15,14545.0,35.7348,35.7622,35.7165,35.7622,14545.0
2019-09-18 10:10:00,39.16,39.16,39.12,39.15,27340.0,35.7713,35.7713,35.7348,35.7622,27340.0
2019-09-18 10:15:00,39.15,39.18,39.14,39.16,35895.0,35.7622,35.7896,35.753,35.7713,35895.0
2019-09-18 10:20:00,39.16,39.18,39.16,39.18,7820.0,35.7713,35.7896,35.7713,35.7896,7820.0
2019-09-18 10:25:00,39.19,39.21,39.19,39.2,30560.0,35.7987,35.817,35.7987,35.8078,30560.0
2019-09-18 10:30:00,39.2,39.2,39.18,39.19,13805.0,35.8078,35.8078,35.7896,35.7987,13805.0
2019-09-18 10:35:00,39.19,39.19,39.16,39.16,9835.0,35.7987,35.7987,35.7713,35.7713,9835.0
2019-09-18 10:40:00,39.15,39.17,39.15,39.17,16735.0,35.7622,35.7804,35.7622,35.7804,16735.0
2019-09-18 10:45:00,39.17,39.18,39.15,39.15,10055.0,35.7804,35.7896,35.7622,35.7622,10055.0
2019-09-18 10:50:00,39.14,39.14,39.11,39.12,11345.0,35.753,35.753,35.7256,35.7348,11345.0
2019-09-18 10:55:00,39.11,39.12,39.1,39.1,13895.0,35.7256,35.7348,35.7165,35.7165,13895.0
2019-09-18 11:00:00,39.12,39.12,39.1,39.11,10150.0,35.7348,35.7348,35.7165,35.7256,10150.0
2019-09-18 11:05:00,39.11,39.11,39.08,39.09,18850.0,35.7256,35.7256,35.6982,35.7074,18850.0
2019-09-18 11:10:00,39.1,39.1,39.06,39.09,11495.0,35.7165,35.7165,35.68,35.7074,11495.0
2019-09-18 11:15:00,39.08,39.1,39.08,39.08,11920.0,35.6982,35.7165,35.6982,35.6982,11920.0
2019-09-18 11:20:00,39.07,39.07,39.06,39.06,17430.0,35.6891,35.6891,35.68,35.68,17430.0
2019-09-18 11:25:00,39.06,39.06,39.04,39.05,21850.0,35.68,35.68,35.6617,35.6708,21850.0
2019-09-18 11:30:00,39.05,39.06,39.01,39.01,13410.0,35.6708,35.68,35.6343,35.6343,13410.0
2019-09-18 11:35:00,39.02,39.03,39.0,39.01,15040.0,35.6434,35.6525,35.6251,35.6343,15040.0
2019-09-18 11:40:00,39.03,39.03,39.01,39.02,10290.0,35.6525,35.6525,35.6343,35.6434,10290.0
2019-09-18 11:45:00,39.01,39.02,39.0,39.01,15230.0,35.6343,35.6434,35.6251,35.6343,15230.0
2019-09-18 11:50:00,39.01,39.01,39.0,39.01,10135.0,35.6343,35.6343,35.6251,35.6343,10135.0
2019-09-18 11:55:00,39.01,39.04,39.0,39.04,14400.0,35.6343,35.6617,35.6251,35.6617,14400.0
2019-09-18 12:00:00,39.03,39.05,39.03,39.05,17170.0,35.6525,35.6708,35.6525,35.6708,17170.0
2019-09-18 12:05:00,39.05,39.08,39.04,39.08,8490.0,35.6708,35.6982,35.6617,35.6982,8490.0
2019-09-18 12:10:00,39.08,39.08,39.05,39.05,23175.0,35.6982,35.6982,35.6708,35.6708,23175.0
2019-09-18 12:15:00,39.06,39.07,39.06,39.07,20255.0,35.68,35.6891,35.68,35.6891,20255.0
2019-09-18 12:20:00,39.06,39.08,39.06,39.07,42645.0,35.68,35.6982,35.68,35.6891,42645.0
2019-09-18 12:25:00,39.07,39.08,39.06,39.07,77290.0,35.6891,35.6982,35.68,35.6891,77290.0
2019-09-18 12:30:00,39.07,39.08,39.06,39.08,73615.0,35.6891,35.6982,35.68,35.6982,73615.0
2019-09-18 12:35:00,39.08,39.08,39.06,39.07,62445.0,35.6982,35.6982,35.68,35.6891,62445.0
2019-09-18 12:40:00,39.06,39.07,39.06,39.06,54155.0,35.68,35.6891,35.68,35.68,54155.0
2019-09-18 12:45:00,39.06,39.07,39.06,39.07,12560.0,35.68,35.6891,35.68,35.6891,12560.0
2019-09-18 12:50:00,39.07,39.07,39.05,39.06,62935.0,35.6891,35.6891,35.6708,35.68,62935.0
2019-09-18 12:55:00,39.05,39.05,39.04,39.04,111245.0,35.6708,35.6708,35.6617,35.6617,111245.0
2019-09-18 13:00:00,39.04,39.04,39.03,39.04,20025.0,35.6617,35.6617,35.6525,35.6617,20025.0
2019-09-18 13:05:00,39.03,39.04,39.02,39.03,20465.0,35.6525,35.6617,35.6434,35.6525,20465.0
2019-09-18 13:10:00,39.04,39.04,39.02,39.02,57610.0,35.6617,35.6617,35.6434,35.6434,57610.0
2019-09-18 13:15:00,39.02,39.02,39.01,39.01,7070.0,35.6434,35.6434,35.6343,35.6343,7070.0
2019-09-18 13:20:00,39.01,39.03,39.01,39.03,32295.0,35.6343,35.6525,35.6343,35.6525,32295.0
2019-09-18 13:25:00,39.02,39.02,38.97,38.98,17880.0,35.6434,35.6434,35.5977,35.6069,17880.0
2019-09-18 13:30:00,38.98,38.98,38.97,38.97,16875.0,35.6069,35.6069,35.5977,35.5977,16875.0
2019-09-18 13:35:00,38.98,39.0,38.96,39.0,18240.0,35.6069,35.6251,35.5886,35.6251,18240.0
2019-09-18 13:40:00,39.0,39.0,38.99,39.0,16965.0,35.6251,35.6251,35.616,35.6251,16965.0
2019-09-18 13:45:00,39.0,39.02,39.0,39.01,17750.0,35.6251,35.6434,35.6251,35.6343,17750.0
2019-09-18 13:50:00,39.0,39.03,39.0,39.02,21475.0,35.6251,35.6525,35.6251,35.6434,21475.0
2019-09-18 13:55:00,39.04,39.06,39.03,39.05,40265.0,35.6617,35.68,35.6525,35.6708,40265.0
2019-09-18 14:00:00,39.05,39.07,38.92,38.99,47835.0,35.6708,35.6891,35.5521,35.616,47835.0
2019-09-18 14:05:00,39.0,39.06,39.0,39.0,15100.0,35.6251,35.68,35.6251,35.6251,15100.0
2019-09-18 14:10:00,38.92,38.96,38.87,38.87,15695.0,35.5521,35.5886,35.5064,35.5064,15695.0
2019-09-18 14:15:00,38.87,38.94,38.85,38.91,16655.0,35.5064,35.5703,35.4881,35.5429,16655.0
2019-09-18 14:20:00,38.89,38.93,38.87,38.91,8955.0,35.5247,35.5612,35.5064,35.5429,8955.0
2019-09-18 14:25:00,38.89,38.9,38.87,38.87,12825.0,35.5247,35.5338,35.5064,35.5064,12825.0
2019-09-18 14:30:00,38.86,38.88,38.84,38.87,27585.0,35.4973,35.5155,35.479,35.5064,27585.0
2019-09-18 14:35:00,38.88,38.88,38.84,38.84,32670.0,35.5155,35.5155,35.479,35.479,32670.0
2019-09-18 14:40:00,38.87,38.91,38.85,38.89,47250.0,35.5064,35.5429,35.4881,35.5247,47250.0
2019-09-18 14:45:00,38.88,38.88,38.82,38.86,31330.0,35.5155,35.5155,35.4607,35.4973,31330.0
2019-09-18 14:50:00,38.84,38.91,38.84,38.91,11435.0,35.479,35.5429,35.479,35.5429,11435.0
2019-09-18 14:55:00,38.92,38.93,38.88,38.89,20125.0,35.5521,35.5612,35.5155,35.5247,20125.0
2019-09-18 15:00:00,38.9,38.93,38.87,38.89,42520.0,35.5338,35.5612,35.5064,35.5247,42520.0
2019-09-18 15:05:00,38.9,38.96,38.89,38.96,18270.0,35.5338,35.5886,35.5247,35.5886,18270.0
2019-09-18 15:10:00,38.97,39.0,38.97,38.99,42180.0,35.5977,35.6251,35.5977,35.616,42180.0
2019-09-18 15:15:00,39.0,39.03,38.98,39.03,49230.0,35.6251,35.6525,35.6069,35.6525,49230.0
2019-09-18 15:20:00,39.03,39.04,39.01,39.03,100920.0,35.6525,35.6617,35.6343,35.6525,100920.0
2019-09-18 15:25:00,39.03,39.05,39.03,39.04,32965.0,35.6525,35.6708,35.6525,35.6617,32965.0
2019-09-18 15:30:00,39.06,39.14,39.06,39.13,50645.0,35.68,35.753,35.68,35.7439,50645.0
2019-09-18 15:35:00,39.15,39.16,39.11,39.12,44080.0,35.7622,35.7713,35.7256,35.7348,44080.0
2019-09-18 15:40:00,39.13,39.14,39.1,39.13,48830.0,35.7439,35.753,35.7165,35.7439,48830.0
2019-09-18 15:45:00,39.15,39.15,39.13,39.14,82740.0,35.7622,35.7622,35.7439,35.753,82740.0
2019-09-18 15:50:00,39.14,39.15,39.12,39.13,112305.0,35.753,35.7622,35.7348,35.7439,112305.0
2019-09-18 15:55:00,39.14,39.16,39.13,39.15,321390.0,35.753,35.7713,35.7439,35.7622,321390.0
2019-09-19 09:30:00,39.24,39.29,39.18,39.26,497940.0,35.8444,35.89,35.7896,35.8626,497940.0
2019-09-19 09:35:00,39.25,39.3,39.22,39.25,259870.0,35.8535,35.8992,35.8261,35.8535,259870.0
2019-09-19 09:40:00,39.22,39.23,39.15,39.2,170640.0,35.8261,35.8352,35.7622,35.8078,170640.0
2019-09-19 09:45:00,39.22,39.22,39.15,39.19,37155.0,35.8261,35.8261,35.7622,35.7987,37155.0
2019-09-19 09:50:00,39.19,39.21,39.17,39.21,73360.0,35.7987,35.817,35.7804,35.817,73360.0
2019-09-19 09:55:00,39.21,39.24,39.19,39.2,20630.0,35.817,35.8444,35.7987,35.8078,20630.0
2019-09-19 10:00:00,39.2,39.24,39.2,39.21,28270.0,35.8078,35.8444,35.8078,35.817,28270.0
2019-09-19 10:05:00,39.24,39.24,39.22,39.23,6165.0,35.8444,35.8444,35.8261,35.8352,6165.0
2019-09-19 10:10:00,39.23,39.28,39.23,39.28,19200.0,35.8352,35.8809,35.8352,35.8809,19200.0
2019-09-19 10:15:00,39.27,39.3,39.26,39.28,717340.0,35.8718,35.8992,35.8626,35.8809,717340.0
2019-09-19 10:20:00,39.29,39.31,39.28,39.31,108300.0,35.89,35.9083,35.8809,35.9083,108300.0
2019-09-19 10:25:00,39.31,39.32,39.29,39.29,40490.0,35.9083,35.9175,35.89,35.89,40490.0
2019-09-19 10:30:00,39.29,39.32,39.29,39.32,62380.0,35.89,35.9175,35.89,35.9175,62380.0
2019-09-19 10:35:00,39.31,39.32,39.28,39.3,42815.0,35.9083,35.9175,35.8809,35.8992,42815.0
2019-09-19 10:40:00,39.31,39.32,39.29,39.32,50210.0,35.9083,35.9175,35.89,35.9175,50210.0
2019-09-19 10:45:00,39.32,39.34,39.31,39.33,20880.0,35.9175,35.9357,35.9083,35.9266,20880.0
2019-09-19 10:50:00,39.32,39.33,39.31,39.33,32645.0,35.9175,35.9266,35.9083,35.9266,32645.0
2019-09-19 10:55:00,39.31,39.33,39.31,39.31,50035.0,35.9083,35.9266,35.9083,35.9083,50035.0
2019-09-19 11:00:00,39.31,39.33,39.31,39.32,41470.0,35.9083,35.9266,35.9083,35.9175,41470.0
2019-09-19 11:05:00,39.33,39.35,39.33,39.34,21125.0,35.9266,35.9449,35.9266,35.9357,21125.0
2019-09-19 11:10:00,39.34,39.36,39.34,39.36,7885.0,35.9357,35.954,35.9357,35.954,7885.0
2019-09-19 11:15:00,39.36,39.38,39.36,39.38,15450.0,35.954,35.9723,35.954,35.9723,15450.0
2019-09-19 11:20:00,39.38,39.39,39.37,39.39,203355.0,35.9723,35.9814,35.9631,35.9814,203355.0
2019-09-19 11:25:00,39.39,39.4,39.37,39.37,47080.0,35.9814,35.9905,35.9631,35.9631,47080.0
2019-09-19 11:30:00,39.37,39.39,39.37,39.39,28005.0,35.9631,35.9814,35.9631,35.9814,28005.0
2019-09-19 11:35:00,39.37,39.39,39.36,39.36,32810.0,35.9631,35.9814,35.954,35.954,32810.0
2019-09-19 11:40:00,39.35,39.35,39.3,39.31,140610.0,35.9449,35.9449,35.8992,35.9083,140610.0
2019-09-19 11:45:00,39.31,39.32,39.3,39.31,67880.0,35.9083,35.9175,35.8992,35.9083,67880.0
2019-09-19 11:50:00,39.3,39.3,39.28,39.3,303120.0,35.8992,35.8992,35.8809,35.8992,303120.0
2019-09-19 11:55:00,39.3,39.31,39.27,39.28,155455.0,35.8992,35.9083,35.8718,35.8809,155455.0
2019-09-19 12:00:00,39.29,39.3,39.28,39.29,46025.0,35.89,35.8992,35.8809,35.89,46025.0
2019-09-19 12:05:00,39.3,39.3,39.29,39.3,22820.0,35.8992,35.8992,35.89,35.8992,22820.0
2019-09-19 12:10:00,39.29,39.3,39.28,39.3,10420.0,35.89,35.8992,35.8809,35.8992,10420.0
2019-09-19 12:15:00,39.29,39.3,39.26,39.27,52935.0,35.89,35.8992,35.8626,35.8718,52935.0
2019-09-19 12:20:00,39.27,39.27,39.26,39.27,2815.0,35.8718,35.8718,35.8626,35.8718,2815.0
2019-09-19 12:25:00,39.26,39.27,39.2,39.2,21275.0,35.8626,35.8718,35.8078,35.8078,21275.0
2019-09-19 12:30:00,39.2,39.23,39.2,39.23,6930.0,35.8078,35.8352,35.8078,35.8352,6930.0
2019-09-19 12:35:00,39.24,39.26,39.24,39.26,7305.0,35.8444,35.8626,35.8444,35.8626,7305.0
2019-09-19 12:40:00,39.26,39.27,39.25,39.26,16675.0,35.8626,35.8718,35.8535,35.8626,16675.0
2019-09-19 12:45:00,39.26,39.28,39.26,39.28,16295.0,35.8626,35.8809,35.8626,35.8809,16295.0
2019-09-19 12:50:00,39.28,39.28,39.26,39.27,24885.0,35.8809,35.8809,35.8626,35.8718,24885.0
2019-09-19 12:55:00,39.26,39.26,39.25,39.26,9715.0,35.8626,35.8626,35.8535,35.8626,9715.0
2019-09-19 13:00:00,39.25,39.27,39.24,39.27,18235.0,35.8535,35.8718,35.8444,35.8718,18235.0
2019-09-19 13:05:00,39.27,39.27,39.23,39.23,34640.0,35.8718,35.8718,35.8352,35.8352,34640.0
2019-09-19 13:10:00,39.23,39.24,39.19,39.2,27465.0,35.8352,35.8444,35.7987,35.8078,27465.0
2019-09-19 13:15:00,39.21,39.22,39.2,39.22,31945.0,35.817,35.8261,35.8078,35.8261,31945.0
2019-09-19 13:20:00,39.21,39.22,39.21,39.21,20495.0,35.817,35.8261,35.817,35.817,20495.0
2019-09-19 13:25:00,39.22,39.22,39.19,39.21,9535.0,35.8261,35.8261,35.7987,35.817,9535.0
2019-09-19 13:30:00,39.19,39.19,39.13,39.18,74105.0,35.7987,35.7987,35.7439,35.7896,74105.0
2019-09-19 13:35:00,39.19,39.19,39.16,39.18,20105.0,35.7987,35.7987,35.7713,35.7896,20105.0
2019-09-19 13:40:00,39.16,39.17,39.13,39.15,17255.0,35.7713,35.7804,35.7439,35.7622,17255.0
2019-09-19 13:45:00,39.16,39.19,39.16,39.19,31945.0,35.7713,35.7987,35.7713,35.7987,31945.0
2019-09-19 13:50:00,39.19,39.2,39.18,39.19,18170.0,35.7987,35.8078,35.7896,35.7987,18170.0
2019-09-19 13:55:00,39.19,39.2,39.18,39.2,18605.0,35.7987,35.8078,35.7896,35.8078,18605.0
2019-09-19 14:00:00,39.2,39.22,39.2,39.21,48995.0,35.8078,35.8261,35.8078,35.817,48995.0
2019-09-19 14:05:00,39.21,39.22,39.2,39.21,11470.0,35.817,35.8261,35.8078,35.817,11470.0
2019-09-19 14:10:00,39.22,39.23,39.22,39.23,14815.0,35.8261,35.8352,35.8261,35.8352,14815.0
2019-09-19 14:15:00,39.23,39.23,39.22,39.23,2485.0,35.8352,35.8352,35.8261,35.8352,2485.0
2019-09-19 14:20:00,39.25,39.25,39.21,39.22,22760.0,35.8535,35.8535,35.817,35.8261,22760.0
2019-09-19 14:25:00,39.22,39.23,39.21,39.22,6890.0,35.8261,35.8352,35.817,35.8261,6890.0
2019-09-19 14:30:00,39.21,39.21,39.19,39.2,21505.0,35.817,35.817,35.7987,35.8078,21505.0
2019-09-19 14:35:00,39.19,39.19,39.17,39.17,14205.0,35.7987,35.7987,35.7804,35.7804,14205.0
2019-09-19 14:40:00,39.17,39.19,39.17,39.17,37580.0,35.7804,35.7987,35.7804,35.7804,37580.0
2019-09-19 14:45:00,39.17,39.17,39.15,39.16,18385.0,35.7804,35.7804,35.7622,35.7713,18385.0
2019-09-19 14:50:00,39.16,39.16,39.14,39.14,6030.0,35.7713,35.7713,35.753,35.753,6030.0
2019-09-19 14:55:00,39.15,39.15,39.13,39.14,11970.0,35.7622,35.7622,35.7439,35.753,11970.0
2019-09-19 15:00:00,39.14,39.15,39.12,39.13,13245.0,35.753,35.7622,35.7348,35.7439,13245.0
2019-09-19 15:05:00,39.12,39.13,39.11,39.13,13940.0,35.7348,35.7439,35.7256,35.7439,13940.0
2019-09-19 15:10:00,39.14,39.14,39.12,39.13,15155.0,35.753,35.753,35.7348,35.7439,15155.0
2019-09-19 15:15:00,39.12,39.13,39.12,39.13,9845.0,35.7348,35.7439,35.7348,35.7439,9845.0
2019-09-19 15:20:00,39.13,39.14,39.13,39.13,42170.0,35.7439,35.753,35.7439,35.7439,42170.0
2019-09-19 15:25:00,39.14,39.14,39.12,39.13,11865.0,35.753,35.753,35.7348,35.7439,11865.0
2019-09-19 15:30:00,39.12,39.12,39.07,39.07,40730.0,35.7348,35.7348,35.6891,35.6891,40730.0
2019-09-19 15:35:00,39.07,39.1,39.06,39.1,15085.0,35.6891,35.7165,35.68,35.7165,15085.0
2019-09-19 15:40:00,39.1,39.1,39.09,39.09,82400.0,35.7165,35.7165,35.7074,35.7074,82400.0
2019-09-19 15:45:00,39.09,39.09,39.04,39.04,57015.0,35.7074,35.7074,35.6617,35.6617,57015.0
2019-09-19 15:50:00,39.04,39.04,39.02,39.04,74820.0,35.6617,35.6617,35.6434,35.6617,74820.0
2019-09-19 15:55:00,39.05,39.09,39.04,39.07,218290.0,35.6708,35.7074,35.6617,35.6891,218290.0
2019-09-20 09:30:00,39.1,39.22,39.1,39.22,128190.0,35.7165,35.8261,35.7165,35.8261,128190.0
2019-09-20 09:35:00,39.22,39.22,39.13,39.18,37335.0,35.8261,35.8261,35.7439,35.7896,37335.0
2019-09-20 09:40:00,39.17,39.2,39.16,39.17,34855.0,35.7804,35.8078,35.7713,35.7804,34855.0
2019-09-20 09:45:00,39.18,39.18,39.11,39.12,24245.0,35.7896,35.7896,35.7256,35.7348,24245.0
2019-09-20 09:50:00,39.13,39.17,39.12,39.17,28410.0,35.7439,35.7804,35.7348,35.7804,28410.0
2019-09-20 09:55:00,39.16,39.17,39.14,39.15,22125.0,35.7713,35.7804,35.753,35.7622,22125.0
2019-09-20 10:00:00,39.14,39.17,39.14,39.16,24245.0,35.753,35.7804,35.753,35.7713,24245.0
2019-09-20 10:05:00,39.17,39.2,39.15,39.2,21695.0,35.7804,35.8078,35.7622,35.8078,21695.0
2019-09-20 10:10:00,39.2,39.2,39.15,39.15,101225.0,35.8078,35.8078,35.7622,35.7622,101225.0
2019-09-20 10:15:00,39.15,39.16,39.12,39.14,47965.0,35.7622,35.7713,35.7348,35.753,47965.0
2019-09-20 10:20:00,39.15,39.17,39.14,39.17,14675.0,35.7622,35.7804,35.753,35.7804,14675.0
2019-09-20 10:25:00,39.17,39.2,39.16,39.19,10970.0,35.7804,35.8078,35.7713,35.7987,10970.0
2019-09-20 10:30:00,39.2,39.21,39.18,39.18,13300.0,35.8078,35.817,35.7896,35.7896,13300.0
2019-09-20 10:35:00,39.19,39.2,39.15,39.17,13265.0,35.7987,35.8078,35.7622,35.7804,13265.0
2019-09-20 10:40:00,39.17,39.18,39.15,39.17,13190.0,35.7804,35.7896,35.7622,35.7804,13190.0
2019-09-20 10:45:00,39.16,39.17,39.14,39.17,21950.0,35.7713,35.7804,35.753,35.7804,21950.0
2019-09-20 10:50:00,39.16,39.17,39.13,39.13,14560.0,35.7713,35.7804,35.7439,35.7439,14560.0
2019-09-20 10:55:00,39.13,39.17,39.12,39.17,24195.0,35.7439,35.7804,35.7348,35.7804,24195.0
2019-09-20 11:00:00,39.16,39.17,39.13,39.16,20435.0,35.7713,35.7804,35.7439,35.7713,20435.0
2019-09-20 11:05:00,39.17,39.2,39.16,39.18,14570.0,35.7804,35.8078,35.7713,35.7896,14570.0
2019-09-20 11:10:00,39.18,39.2,39.16,39.16,9460.0,35.7896,35.8078,35.7713,35.7713,9460.0
2019-09-20 11:15:00,39.15,39.18,39.13,39.16,23130.0,35.7622,35.7896,35.7439,35.7713,23130.0
2019-09-20 11:20:00,39.15,39.2,39.15,39.2,14750.0,35.7622,35.8078,35.7622,35.8078,14750.0
2019-09-20 11:25:00,39.2,39.2,39.17,39.17,7875.0,35.8078,35.8078,35.7804,35.7804,7875.0
2019-09-20 11:30:00,39.19,39.23,39.19,39.23,32180.0,35.7987,35.8352,35.7987,35.8352,32180.0
2019-09-20 11:35:00,39.22,39.22,39.2,39.21,13455.0,35.8261,35.8261,35.8078,35.817,13455.0
2019-09-20 11:40:00,39.22,39.22,39.18,39.18,2980.0,35.8261,35.8261,35.7896,35.7896,2980.0
2019-09-20 11:45:00,39.2,39.2,39.18,39.2,16505.0,35.8078,35.8078,35.7896,35.8078,16505.0
2019-09-20 11:50:00,39.2,39.22,39.2,39.22,11325.0,35.8078,35.8261,35.8078,35.8261,11325.0
2019-09-20 11:55:00,39.22,39.22,39.22,39.22,6320.0,35.8261,35.8261,35.8261,35.8261,6320.0
2019-09-20 12:00:00,39.23,39.25,39.23,39.24,7740.0,35.8352,35.8535,35.8352,35.8444,7740.0
2019-09-20 12:05:00,39.22,39.23,39.22,39.23,4325.0,35.8261,35.8352,35.8261,35.8352,4325.0
2019-09-20 12:10:00,39.24,39.27,39.24,39.27,12105.0,35.8444,35.8718,35.8444,35.8718,12105.0
2019-09-20 12:15:00,39.27,39.28,39.26,39.26,23260.0,35.8718,35.8809,35.8626,35.8626,23260.0
2019-09-20 12:20:00,39.28,39.29,39.28,39.28,15125.0,35.8809,35.89,35.8809,35.8809,15125.0
2019-09-20 12:25:00,39.27,39.27,39.26,39.27,20690.0,35.8718,35.8718,35.8626,35.8718,20690.0
2019-09-20 12:30:00,39.27,39.27,39.24,39.24,41135.0,35.8718,35.8718,35.8444,35.8444,41135.0
2019-09-20 12:35:00,39.25,39.25,39.23,39.23,8705.0,35.8535,35.8535,35.8352,35.8352,8705.0
2019-09-20 12:40:00,39.24,39.25,39.24,39.24,14575.0,35.8444,35.8535,35.8444,35.8444,14575.0
2019-09-20 12:45:00,39.24,39.24,39.22,39.22,15165.0,35.8444,35.8444,35.8261,35.8261,15165.0
2019-09-20 12:50:00,39.22,39.25,39.22,39.25,12500.0,35.8261,35.8535,35.8261,35.8535,12500.0
2019-09-20 12:55:00,39.24,39.25,39.24,39.24,14970.0,35.8444,35.8535,35.8444,35.8444,14970.0
2019-09-20 13:00:00,39.24,39.24,39.23,39.23,10880.0,35.8444,35.8444,35.8352,35.8352,10880.0
2019-09-20 13:05:00,39.23,39.23,39.22,39.22,17720.0,35.8352,35.8352,35.8261,35.8261,17720.0
2019-09-20 13:10:00,39.22,39.22,38.99,38.99,247770.0,35.8261,35.8261,35.616,35.616,247770.0
2019-09-20 13:15:00,38.98,39.02,38.84,38.98,165850.0,35.6069,35.6434,35.479,35.6069,165850.0
2019-09-20 13:20:00,38.98,39.01,38.93,39.0,26435.0,35.6069,35.6343,35.5612,35.6251,26435.0
2019-09-20 13:25:00,39.01,39.02,39.0,39.02,26620.0,35.6343,35.6434,35.6251,35.6434,26620.0
2019-09-20 13:30:00,39.03,39.03,38.98,39.01,71075.0,35.6525,35.6525,35.6069,35.6343,71075.0
2019-09-20 13:35:00,39.01,39.04,39.0,39.02,12380.0,35.6343,35.6617,35.6251,35.6434,12380.0
2019-09-20 13:40:00,39.01,39.02,38.98,39.0,47020.0,35.6343,35.6434,35.6069,35.6251,47020.0
2019-09-20 13:45:00,39.01,39.03,38.98,38.98,32105.0,35.6343,35.6525,35.6069,35.6069,32105.0
2019-09-20 13:50:00,38.98,38.99,38.98,38.98,12165.0,35.6069,35.616,35.6069,35.6069,12165.0
2019-09-20 13:55:00,38.97,39.04,38.96,39.03,17850.0,35.5977,35.6617,35.5886,35.6525,17850.0
2019-09-20 14:00:00,39.03,39.07,39.02,39.03,50210.0,35.6525,35.6891,35.6434,35.6525,50210.0
2019-09-20 14:05:00,39.02,39.04,38.99,39.01,15590.0,35.6434,35.6617,35.616,35.6343,15590.0
2019-09-20 14:10:00,39.0,39.01,38.98,38.98,21810.0,35.6251,35.6343,35.6069,35.6069,21810.0
2019-09-20 14:15:00,38.98,39.03,38.98,39.0,9280.0,35.6069,35.6525,35.6069,35.6251,9280.0
2019-09-20 14:20:00,39.0,39.03,39.0,39.02,24415.0,35.6251,35.6525,35.6251,35.6434,24415.0
2019-09-20 14:25:00,39.02,39.03,39.0,39.03,14090.0,35.6434,35.6525,35.6251,35.6525,14090.0
2019-09-20 14:30:00,39.02,39.04,39.01,39.04,8155.0,35.6434,35.6617,35.6343,35.6617,8155.0
2019-09-20 14:35:00,39.05,39.07,39.05,39.06,5720.0,35.6708,35.6891,35.6708,35.68,5720.0
2019-09-20 14:40:00,39.08,39.08,39.07,39.07,11370.0,35.6982,35.6982,35.6891,35.6891,11370.0
2019-09-20 14:45:00,39.08,39.09,39.07,39.08,22425.0,35.6982,35.7074,35.6891,35.6982,22425.0
2019-09-20 14:50:00,39.08,39.08,39.06,39.07,7355.0,35.6982,35.6982,35.68,35.6891,7355.0
2019-09-20 14:55:00,39.07,39.07,39.04,39.04,25860.0,35.6891,35.6891,35.6617,35.6617,25860.0
2019-09-20 15:00:00,39.05,39.06,39.04,39.04,27780.0,35.6708,35.68,35.6617,35.6617,27780.0
2019-09-20 15:05:00,39.05,39.05,39.01,39.02,14010.0,35.6708,35.6708,35.6343,35.6434,14010.0
2019-09-20 15:10:00,39.03,39.04,39.01,39.04,32460.0,35.6525,35.6617,35.6343,35.6617,32460.0
2019-09-20 15:15:00,39.04,39.06,39.02,39.02,35645.0,35.6617,35.68,35.6434,35.6434,35645.0
2019-09-20 15:20:00,39.02,39.02,38.98,38.98,4930.0,35.6434,35.6434,35.6069,35.6069,4930.0
2019-09-20 15:25:00,38.99,38.99,38.95,38.95,19085.0,35.616,35.616,35.5795,35.5795,19085.0
2019-09-20 15:30:00,38.96,38.96,38.94,38.95,29155.0,35.5886,35.5886,35.5703,35.5795,29155.0
2019-09-20 15:35:00,38.94,38.99,38.94,38.98,39965.0,35.5703,35.616,35.5703,35.6069,39965.0
2019-09-20 15:40:00,38.98,38.99,38.96,38.96,36790.0,35.6069,35.616,35.5886,35.5886,36790.0
2019-09-20 15:45:00,38.96,38.97,38.93,38.93,33420.0,35.5886,35.5977,35.5612,35.5612,33420.0
2019-09-20 15:50:00,38.96,39.03,38.96,39.03,26320.0,35.5886,35.6525,35.5886,35.6525,26320.0
2019-09-20 15:55:00,39.03,39.04,38.93,38.93,1357905.0,35.6525,35.6617,35.5612,35.5612,1357905.0
2019-09-23 09:30:00,38.84,38.86,38.79,38.85,136130.0,35.479,35.4973,35.4333,35.4881,136130.0
2019-09-23 09:35:00,38.89,38.96,38.87,38.95,58615.0,35.5247,35.5886,35.5064,35.5795,58615.0
2019-09-23 09:40:00,38.94,39.01,38.93,39.0,20010.0,35.5703,35.6343,35.5612,35.6251,20010.0
2019-09-23 09:45:00,39.01,39.04,39.0,39.01,62330.0,35.6343,35.6617,35.6251,35.6343,62330.0
2019-09-23 09:50:00,39.02,39.05,39.01,39.04,20230.0,35.6434,35.6708,35.6343,35.6617,20230.0
2019-09-23 09:55:00,39.03,39.03,38.99,39.0,24810.0,35.6525,35.6525,35.616,35.6251,24810.0
2019-09-23 10:00:00,38.99,38.99,38.94,38.94,47610.0,35.616,35.616,35.5703,35.5703,47610.0
2019-09-23 10:05:00,38.92,38.94,38.92,38.92,11515.0,35.5521,35.5703,35.5521,35.5521,11515.0
2019-09-23 10:10:00,38.9,38.91,38.87,38.89,10880.0,35.5338,35.5429,35.5064,35.5247,10880.0
2019-09-23 10:15:00,38.88,38.94,38.88,38.92,15155.0,35.5155,35.5703,35.5155,35.5521,15155.0
2019-09-23 10:20:00,38.93,38.96,38.91,38.96,11990.0,35.5612,35.5886,35.5429,35.5886,11990.0
2019-09-23 10:25:00,38.95,38.97,38.93,38.97,34670.0,35.5795,35.5977,35.5612,35.5977,34670.0
2019-09-23 10:30:00,38.97,39.02,38.97,38.97,19080.0,35.5977,35.6434,35.5977,35.5977,19080.0
2019-09-23 10:35:00,38.98,39.01,38.98,39.0,27735.0,35.6069,35.6343,35.6069,35.6251,27735.0
2019-09-23 10:40:00,38.99,39.0,38.97,38.97,11625.0,35.616,35.6251,35.5977,35.5977,11625.0
2019-09-23 10:45:00,38.97,38.97,38.93,38.94,15765.0,35.5977,35.5977,35.5612,35.5703,15765.0
2019-09-23 10:50:00,38.94,38.96,38.89,38.89,22635.0,35.5703,35.5886,35.5247,35.5247,22635.0
2019-09-23 10:55:00,38.89,38.92,38.89,38.92,32600.0,35.5247,35.5521,35.5247,35.5521,32600.0
2019-09-23 11:00:00,38.93,39.03,38.93,39.03,66440.0,35.5612,35.6525,35.5612,35.6525,66440.0
2019-09-23 11:05:00,39.03,39.03,38.98,38.98,18820.0,35.6525,35.6525,35.6069,35.6069,18820.0
2019-09-23 11:10:00,38.98,38.98,38.96,38.96,9135.0,35.6069,35.6069,35.5886,35.5886,9135.0
2019-09-23 11:15:00,38.98,39.03,38.98,39.0,19595.0,35.6069,35.6525,35.6069,35.6251,19595.0
2019-09-23 11:20:00,39.02,39.04,39.01,39.02,32630.0,35.6434,35.6617,35.6343,35.6434,32630.0
2019-09-23 11:25:00,39.01,39.04,39.01,39.04,18265.0,35.6343,35.6617,35.6343,35.6617,18265.0
2019-09-23 11:30:00,39.03,39.06,39.03,39.03,50000.0,35.6525,35.68,35.6525,35.6525,50000.0
2019-09-23 11:35:00,39.02,39.07,39.02,39.06,23415.0,35.6434,35.6891,35.6434,35.68,23415.0
2019-09-23 11:40:00,39.06,39.06,39.02,39.05,26515.0,35.68,35.68,35.6434,35.6708,26515.0
2019-09-23 11:45:00,39.05,39.07,39.04,39.07,58865.0,35.6708,35.6891,35.6617,35.6891,58865.0
2019-09-23 11:50:00,39.07,39.08,39.07,39.08,30290.0,35.6891,35.6982,35.6891,35.6982,30290.0
2019-09-23 11:55:00,39.08,39.1,39.07,39.07,25865.0,35.6982,35.7165,35.6891,35.6891,25865.0
2019-09-23 12:00:00,39.07,39.08,39.06,39.07,9315.0,35.6891,35.6982,35.68,35.6891,9315.0
2019-09-23 12:05:00,39.09,39.09,39.08,39.08,12480.0,35.7074,35.7074,35.6982,35.6982,12480.0
2019-09-23 12:10:00,39.09,39.11,39.09,39.11,24925.0,35.7074,35.7256,35.7074,35.7256,24925.0
2019-09-23 12:15:00,39.1,39.1,39.09,39.1,15610.0,35.7165,35.7165,35.7074,35.7165,15610.0
2019-09-23 12:20:00,39.09,39.12,39.09,39.11,30655.0,35.7074,35.7348,35.7074,35.7256,30655.0
2019-09-23 12:25:00,39.12,39.13,39.11,39.11,7065.0,35.7348,35.7439,35.7256,35.7256,7065.0
2019-09-23 12:30:00,39.12,39.14,39.12,39.13,27190.0,35.7348,35.753,35.7348,35.7439,27190.0
2019-09-23 12:35:00,39.13,39.14,39.13,39.14,11685.0,35.7439,35.753,35.7439,35.753,11685.0
2019-09-23 12:40:00,39.12,39.13,39.11,39.11,6895.0,35.7348,35.7439,35.7256,35.7256,6895.0
2019-09-23 12:45:00,39.11,39.11,39.09,39.09,8600.0,35.7256,35.7256,35.7074,35.7074,8600.0
2019-09-23 12:50:00,39.09,39.1,39.08,39.09,13295.0,35.7074,35.7165,35.6982,35.7074,13295.0
2019-09-23 12:55:00,39.09,39.09,39.06,39.09,54475.0,35.7074,35.7074,35.68,35.7074,54475.0
2019-09-23 13:00:00,39.09,39.11,39.09,39.09,61995.0,35.7074,35.7256,35.7074,35.7074,61995.0
2019-09-23 13:05:00,39.1,39.11,39.09,39.1,2905740.0,35.7165,35.7256,35.7074,35.7165,2905740.0
2019-09-23 13:10:00,39.1,39.1,39.09,39.09,41245.0,35.7165,35.7165,35.7074,35.7074,41245.0
2019-09-23 13:15:00,39.09,39.11,39.09,39.1,144505.0,35.7074,35.7256,35.7074,35.7165,144505.0
2019-09-23 13:20:00,39.1,39.11,39.09,39.11,48260.0,35.7165,35.7256,35.7074,35.7256,48260.0
2019-09-23 13:25:00,39.1,39.13,39.1,39.13,66505.0,35.7165,35.7439,35.7165,35.7439,66505.0
2019-09-23 13:30:00,39.12,39.13,39.11,39.11,30635.0,35.7348,35.7439,35.7256,35.7256,30635.0
2019-09-23 13:35:00,39.11,39.11,39.1,39.1,32450.0,35.7256,35.7256,35.7165,35.7165,32450.0
2019-09-23 13:40:00,39.11,39.13,39.11,39.12,44165.0,35.7256,35.7439,35.7256,35.7348,44165.0
2019-09-23 13:45:00,39.13,39.14,39.12,39.13,18965.0,35.7439,35.753,35.7348,35.7439,18965.0
2019-09-23 13:50:00,39.14,39.15,39.14,39.15,42040.0,35.753,35.7622,35.753,35.7622,42040.0
2019-09-23 13:55:00,39.15,39.16,39.15,39.16,12460.0,35.7622,35.7713,35.7622,35.7713,12460.0
2019-09-23 14:00:00,39.16,39.16,39.15,39.16,19855.0,35.7713,35.7713,35.7622,35.7713,19855.0
2019-09-23 14:05:00,39.15,39.16,39.15,39.15,29355.0,35.7622,35.7713,35.7622,35.7622,29355.0
2019-09-23 14:10:00,39.14,39.16,39.14,39.15,20810.0,35.753,35.7713,35.753,35.7622,20810.0
2019-09-23 14:15:00,39.15,39.16,39.14,39.16,42000.0,35.7622,35.7713,35.753,35.7713,42000.0
2019-09-23 14:20:00,39.15,39.16,39.14,39.16,25690.0,35.7622,35.7713,35.753,35.7713,25690.0
2019-09-23 14:25:00,39.16,39.17,39.15,39.17,13110.0,35.7713,35.7804,35.7622,35.7804,13110.0
2019-09-23 14:30:00,39.16,39.16,39.14,39.14,25375.0,35.7713,35.7713,35.753,35.753,25375.0
2019-09-23 14:35:00,39.14,39.15,39.12,39.12,15970.0,35.753,35.7622,35.7348,35.7348,15970.0
2019-09-23 14:40:00,39.12,39.13,39.11,39.11,63490.0,35.7348,35.7439,35.7256,35.7256,63490.0
2019-09-23 14:45:00,39.11,39.11,39.1,39.1,36260.0,35.7256,35.7256,35.7165,35.7165,36260.0
2019-09-23 14:50:00,39.1,39.11,39.09,39.1,23565.0,35.7165,35.7256,35.7074,35.7165,23565.0
2019-09-23 14:55:00,39.1,39.1,39.09,39.1,62900.0,35.7165,35.7165,35.7074,35.7165,62900.0
2019-09-23 15:00:00,39.1,39.1,39.09,39.1,15510.0,35.7165,35.7165,35.7074,35.7165,15510.0
2019-09-23 15:05:00,39.1,39.15,39.1,39.14,39775.0,35.7165,35.7622,35.7165,35.753,39775.0
2019-09-23 15:10:00,39.14,39.14,39.14,39.14,29050.0,35.753,35.753,35.753,35.753,29050.0
2019-09-23 15:15:00,39.15,39.16,39.14,39.15,32870.0,35.7622,35.7713,35.753,35.7622,32870.0
2019-09-23 15:20:00,39.15,39.17,39.14,39.17,58600.0,35.7622,35.7804,35.753,35.7804,58600.0
2019-09-23 15:25:00,39.17,39.17,39.16,39.16,17750.0,35.7804,35.7804,35.7713,35.7713,17750.0
2019-09-23 15:30:00,39.16,39.17,39.14,39.14,28875.0,35.7713,35.7804,35.753,35.753,28875.0
2019-09-23 15:35:00,39.15,39.15,39.12,39.12,32680.0,35.7622,35.7622,35.7348,35.7348,32680.0
2019-09-23 15:40:00,39.12,39.13,39.12,39.12,22280.0,35.7348,35.7439,35.7348,35.7348,22280.0
2019-09-23 15:45:00,39.13,39.13,39.11,39.12,39160.0,35.7439,35.7439,35.7256,35.7348,39160.0
2019-09-23 15:50:00,39.12,39.13,39.07,39.07,27815.0,35.7348,35.7439,35.6891,35.6891,27815.0
2019-09-23 15:55:00,39.06,39.06,39.02,39.02,129825.0,35.68,35.68,35.6434,35.6434,129825.0
2019-09-24 09:30:00,38.93,38.97,38.93,38.96,75670.0,35.7201,35.7568,35.7201,35.7476,75670.0
2019-09-24 09:35:00,38.99,39.01,38.97,39.01,71000.0,35.7751,35.7935,35.7568,35.7935,71000.0
2019-09-24 09:40:00,39.01,39.04,38.99,38.99,11880.0,35.7935,35.821,35.7751,35.7751,11880.0
2019-09-24 09:45:00,38.98,38.98,38.94,38.97,16590.0,35.7659,35.7659,35.7292,35.7568,16590.0
2019-09-24 09:50:00,38.97,38.99,38.96,38.97,19170.0,35.7568,35.7751,35.7476,35.7568,19170.0
2019-09-24 09:55:00,38.98,39.0,38.94,38.94,23750.0,35.7659,35.7843,35.7292,35.7292,23750.0
2019-09-24 10:00:00,38.93,38.95,38.9,38.92,14620.0,35.7201,35.7384,35.6925,35.7109,14620.0
2019-09-24 10:05:00,38.93,38.93,38.86,38.88,32195.0,35.7201,35.7201,35.6558,35.6742,32195.0
2019-09-24 10:10:00,38.88,38.89,38.85,38.86,21815.0,35.6742,35.6834,35.6467,35.6558,21815.0
2019-09-24 10:15:00,38.86,38.86,38.82,38.86,44510.0,35.6558,35.6558,35.6191,35.6558,44510.0
2019-09-24 10:20:00,38.86,38.86,38.77,38.77,49025.0,35.6558,35.6558,35.5733,35.5733,49025.0
2019-09-24 10:25:00,38.77,38.8,38.77,38.8,13900.0,35.5733,35.6008,35.5733,35.6008,13900.0
2019-09-24 10:30:00,38.81,38.83,38.8,38.83,6785.0,35.61,35.6283,35.6008,35.6283,6785.0
2019-09-24 10:35:00,38.83,38.86,38.83,38.85,17955.0,35.6283,35.6558,35.6283,35.6467,17955.0
2019-09-24 10:40:00,38.83,38.84,38.82,38.83,46985.0,35.6283,35.6375,35.6191,35.6283,46985.0
2019-09-24 10:45:00,38.81,38.81,38.79,38.8,7275.0,35.61,35.61,35.5916,35.6008,7275.0
2019-09-24 10:50:00,38.81,38.81,38.78,38.78,26090.0,35.61,35.61,35.5824,35.5824,26090.0
2019-09-24 10:55:00,38.78,38.8,38.77,38.78,43310.0,35.5824,35.6008,35.5733,35.5824,43310.0
2019-09-24 11:00:00,38.78,38.78,38.73,38.73,9120.0,35.5824,35.5824,35.5366,35.5366,9120.0
2019-09-24 11:05:00,38.74,38.74,38.73,38.74,17025.0,35.5457,35.5457,35.5366,35.5457,17025.0
2019-09-24 11:10:00,38.74,38.75,38.73,38.75,10045.0,35.5457,35.5549,35.5366,35.5549,10045.0
2019-09-24 11:15:00,38.74,38.74,38.72,38.73,29400.0,35.5457,35.5457,35.5274,35.5366,29400.0
2019-09-24 11:20:00,38.74,38.74,38.7,38.71,17455.0,35.5457,35.5457,35.509,35.5182,17455.0
2019-09-24 11:25:00,38.69,38.72,38.69,38.72,28575.0,35.4999,35.5274,35.4999,35.5274,28575.0
2019-09-24 11:30:00,38.72,38.72,38.7,38.7,10050.0,35.5274,35.5274,35.509,35.509,10050.0
2019-09-24 11:35:00,38.69,38.69,38.62,38.62,24415.0,35.4999,35.4999,35.4356,35.4356,24415.0
2019-09-24 11:40:00,38.61,38.63,38.58,38.58,26895.0,35.4265,35.4448,35.3989,35.3989,26895.0
2019-09-24 11:45:00,38.59,38.64,38.59,38.64,48805.0,35.4081,35.454,35.4081,35.454,48805.0
2019-09-24 11:50:00,38.64,38.64,38.6,38.6,18910.0,35.454,35.454,35.4173,35.4173,18910.0
2019-09-24 11:55:00,38.61,38.62,38.61,38.62,17725.0,35.4265,35.4356,35.4265,35.4356,17725.0
2019-09-24 12:00:00,38.61,38.63,38.6,38.63,6515.0,35.4265,35.4448,35.4173,35.4448,6515.0
2019-09-24 12:05:00,38.63,38.67,38.63,38.67,88080.0,35.4448,35.4815,35.4448,35.4815,88080.0
2019-09-24 12:10:00,38.65,38.66,38.65,38.65,18950.0,35.4632,35.4723,35.4632,35.4632,18950.0
2019-09-24 12:15:00,38.66,38.66,38.63,38.63,14300.0,35.4723,35.4723,35.4448,35.4448,14300.0
2019-09-24 12:20:00,38.61,38.62,38.48,38.5,87390.0,35.4265,35.4356,35.3072,35.3255,87390.0
2019-09-24 12:25:00,38.51,38.52,38.47,38.47,16035.0,35.3347,35.3439,35.298,35.298,16035.0
2019-09-24 12:30:00,38.51,38.51,38.46,38.46,3715.0,35.3347,35.3347,35.2888,35.2888,3715.0
2019-09-24 12:35:00,38.46,38.46,38.4,38.42,84060.0,35.2888,35.2888,35.2338,35.2521,84060.0
2019-09-24 12:40:00,38.44,38.44,38.39,38.41,59270.0,35.2705,35.2705,35.2246,35.2429,59270.0
2019-09-24 12:45:00,38.41,38.45,38.4,38.45,20285.0,35.2429,35.2796,35.2338,35.2796,20285.0
2019-09-24 12:50:00,38.44,38.44,38.39,38.39,35835.0,35.2705,35.2705,35.2246,35.2246,35835.0
2019-09-24 12:55:00,38.4,38.4,38.36,38.37,53365.0,35.2338,35.2338,35.1971,35.2062,53365.0
2019-09-24 13:00:00,38.37,38.42,38.36,38.39,133850.0,35.2062,35.2521,35.1971,35.2246,133850.0
2019-09-24 13:05:00,38.4,38.44,38.4,38.41,18065.0,35.2338,35.2705,35.2338,35.2429,18065.0
2019-09-24 13:10:00,38.41,38.41,38.36,38.39,58975.0,35.2429,35.2429,35.1971,35.2246,58975.0
2019-09-24 13:15:00,38.39,38.39,38.36,38.37,14015.0,35.2246,35.2246,35.1971,35.2062,14015.0
2019-09-24 13:20:00,38.37,38.37,38.32,38.33,34195.0,35.2062,35.2062,35.1604,35.1695,34195.0
2019-09-24 13:25:00,38.35,38.37,38.33,38.33,9770.0,35.1879,35.2062,35.1695,35.1695,9770.0
2019-09-24 13:30:00,38.34,38.39,38.34,38.38,85940.0,35.1787,35.2246,35.1787,35.2154,85940.0
2019-09-24 13:35:00,38.37,38.42,38.37,38.41,21290.0,35.2062,35.2521,35.2062,35.2429,21290.0
2019-09-24 13:40:00,38.41,38.42,38.39,38.41,195175.0,35.2429,35.2521,35.2246,35.2429,195175.0
2019-09-24 13:45:00,38.42,38.45,38.42,38.44,78415.0,35.2521,35.2796,35.2521,35.2705,78415.0
2019-09-24 13:50:00,38.44,38.47,38.4,38.41,17850.0,35.2705,35.298,35.2338,35.2429,17850.0
2019-09-24 13:55:00,38.41,38.41,38.4,38.4,17480.0,35.2429,35.2429,35.2338,35.2338,17480.0
2019-09-24 14:00:00,38.4,38.41,38.36,38.37,26485.0,35.2338,35.2429,35.1971,35.2062,26485.0
2019-09-24 14:05:00,38.38,38.38,38.33,38.33,42015.0,35.2154,35.2154,35.1695,35.1695,42015.0
2019-09-24 14:10:00,38.34,38.58,38.32,38.55,175085.0,35.1787,35.3989,35.1604,35.3714,175085.0
2019-09-24 14:15:00,38.55,38.59,38.5,38.58,104690.0,35.3714,35.4081,35.3255,35.3989,104690.0
2019-09-24 14:20:00,38.55,38.58,38.55,38.56,12860.0,35.3714,35.3989,35.3714,35.3806,12860.0
2019-09-24 14:25:00,38.54,38.57,38.54,38.56,10480.0,35.3622,35.3898,35.3622,35.3806,10480.0
2019-09-24 14:30:00,38.56,38.57,38.54,38.55,27435.0,35.3806,35.3898,35.3622,35.3714,27435.0
2019-09-24 14:35:00,38.56,38.58,38.44,38.46,256375.0,35.3806,35.3989,35.2705,35.2888,256375.0
2019-09-24 14:40:00,38.48,38.49,38.44,38.45,18385.0,35.3072,35.3164,35.2705,35.2796,18385.0
2019-09-24 14:45:00,38.44,38.47,38.43,38.47,12655.0,35.2705,35.298,35.2613,35.298,12655.0
2019-09-24 14:50:00,38.47,38.51,38.46,38.48,68810.0,35.298,35.3347,35.2888,35.3072,68810.0
2019-09-24 14:55:00,38.47,38.48,38.46,38.46,17965.0,35.298,35.3072,35.2888,35.2888,17965.0
2019-09-24 15:00:00,38.45,38.47,38.43,38.47,11920.0,35.2796,35.298,35.2613,35.298,11920.0
2019-09-24 15:05:00,38.46,38.48,38.45,38.47,34910.0,35.2888,35.3072,35.2796,35.298,34910.0
2019-09-24 15:10:00,38.45,38.5,38.45,38.5,23340.0,35.2796,35.3255,35.2796,35.3255,23340.0
2019-09-24 15:15:00,38.49,38.5,38.47,38.47,52275.0,35.3164,35.3255,35.298,35.298,52275.0
2019-09-24 15:20:00,38.47,38.47,38.38,38.39,46565.0,35.298,35.298,35.2154,35.2246,46565.0
2019-09-24 15:25:00,38.4,38.42,38.38,38.41,46470.0,35.2338,35.2521,35.2154,35.2429,46470.0
2019-09-24 15:30:00,38.4,38.4,38.34,38.35,281705.0,35.2338,35.2338,35.1787,35.1879,281705.0
2019-09-24 15:35:00,38.36,38.38,38.35,38.37,27325.0,35.1971,35.2154,35.1879,35.2062,27325.0
2019-09-24 15:40:00,38.38,38.4,38.36,38.38,22750.0,35.2154,35.2338,35.1971,35.2154,22750.0
2019-09-24 15:45:00,38.38,38.46,38.37,38.46,54525.0,35.2154,35.2888,35.2062,35.2888,54525.0
2019-09-24 15:50:00,38.44,38.44,38.37,38.42,179900.0,35.2705,35.2705,35.2062,35.2521,179900.0
2019-09-24 15:55:00,38.42,38.45,38.4,38.42,345085.0,35.2521,35.2796,35.2338,35.2521,345085.0
2019-09-25 09:30:00,38.38,38.53,38.38,38.52,117650.0,35.2154,35.3531,35.2154,35.3439,117650.0
2019-09-25 09:35:00,38.57,38.63,38.54,38.62,27415.0,35.3898,35.4448,35.3622,35.4356,27415.0
2019-09-25 09:40:00,38.6,38.62,38.56,38.56,43315.0,35.4173,35.4356,35.3806,35.3806,43315.0
2019-09-25 09:45:00,38.56,38.59,38.55,38.55,12560.0,35.3806,35.4081,35.3714,35.3714,12560.0
2019-09-25 09:50:00,38.57,38.58,38.52,38.53,17185.0,35.3898,35.3989,35.3439,35.3531,17185.0
2019-09-25 09:55:00,38.51,38.52,38.43,38.46,32980.0,35.3347,35.3439,35.2613,35.2888,32980.0
2019-09-25 10:00:00,38.46,38.47,38.35,38.47,147805.0,35.2888,35.298,35.1879,35.298,147805.0
2019-09-25 10:05:00,38.43,38.52,38.43,38.48,48300.0,35.2613,35.3439,35.2613,35.3072,48300.0
2019-09-25 10:10:00,38.49,38.49,38.41,38.42,20620.0,35.3164,35.3164,35.2429,35.2521,20620.0
2019-09-25 10:15:00,38.41,38.44,38.38,38.4,67540.0,35.2429,35.2705,35.2154,35.2338,67540.0
2019-09-25 10:20:00,38.41,38.45,38.38,38.38,29100.0,35.2429,35.2796,35.2154,35.2154,29100.0
2019-09-25 10:25:00,38.38,38.43,38.38,38.43,21155.0,35.2154,35.2613,35.2154,35.2613,21155.0
2019-09-25 10:30:00,38.43,38.48,38.43,38.48,28990.0,35.2613,35.3072,35.2613,35.3072,28990.0
2019-09-25 10:35:00,38.48,38.5,38.45,38.47,15955.0,35.3072,35.3255,35.2796,35.298,15955.0
2019-09-25 10:40:00,38.46,38.46,38.45,38.45,7795.0,35.2888,35.2888,35.2796,35.2796,7795.0
2019-09-25 10:45:00,38.45,38.49,38.44,38.48,231690.0,35.2796,35.3164,35.2705,35.3072,231690.0
2019-09-25 10:50:00,38.48,38.57,38.45,38.56,51695.0,35.3072,35.3898,35.2796,35.3806,51695.0
2019-09-25 10:55:00,38.53,38.56,38.53,38.56,9895.0,35.3531,35.3806,35.3531,35.3806,9895.0
2019-09-25 11:00:00,38.57,38.62,38.56,38.62,34560.0,35.3898,35.4356,35.3806,35.4356,34560.0
2019-09-25 11:05:00,38.62,38.63,38.58,38.6,44150.0,35.4356,35.4448,35.3989,35.4173,44150.0
2019-09-25 11:10:00,38.6,38.62,38.58,38.61,28670.0,35.4173,35.4356,35.3989,35.4265,28670.0
2019-09-25 11:15:00,38.63,38.65,38.61,38.62,27750.0,35.4448,35.4632,35.4265,35.4356,27750.0
2019-09-25 11:20:00,38.66,38.68,38.65,38.66,20515.0,35.4723,35.4907,35.4632,35.4723,20515.0
2019-09-25 11:25:00,38.66,38.66,38.61,38.63,20650.0,35.4723,35.4723,35.4265,35.4448,20650.0
2019-09-25 11:30:00,38.63,38.65,38.62,38.64,11390.0,35.4448,35.4632,35.4356,35.454,11390.0
2019-09-25 11:35:00,38.63,38.64,38.61,38.63,11845.0,35.4448,35.454,35.4265,35.4448,11845.0
2019-09-25 11:40:00,38.65,38.65,38.62,38.62,12650.0,35.4632,35.4632,35.4356,35.4356,12650.0
2019-09-25 11:45:00,38.61,38.63,38.59,38.6,20665.0,35.4265,35.4448,35.4081,35.4173,20665.0
2019-09-25 11:50:00,38.6,38.6,38.56,38.58,22385.0,35.4173,35.4173,35.3806,35.3989,22385.0
2019-09-25 11:55:00,38.61,38.61,38.58,38.61,25850.0,35.4265,35.4265,35.3989,35.4265,25850.0
2019-09-25 12:00:00,38.63,38.66,38.62,38.66,42725.0,35.4448,35.4723,35.4356,35.4723,42725.0
2019-09-25 12:05:00,38.66,38.69,38.65,38.67,23730.0,35.4723,35.4999,35.4632,35.4815,23730.0
2019-09-25 12:10:00,38.67,38.68,38.64,38.65,12940.0,35.4815,35.4907,35.454,35.4632,12940.0
2019-09-25 12:15:00,38.65,38.66,38.62,38.64,19680.0,35.4632,35.4723,35.4356,35.454,19680.0
2019-09-25 12:20:00,38.65,38.66,38.64,38.66,35230.0,35.4632,35.4723,35.454,35.4723,35230.0
2019-09-25 12:25:00,38.66,38.7,38.66,38.7,33035.0,35.4723,35.509,35.4723,35.509,33035.0
2019-09-25 12:30:00,38.71,38.73,38.7,38.71,31885.0,35.5182,35.5366,35.509,35.5182,31885.0
2019-09-25 12:35:00,38.72,38.72,38.69,38.7,13585.0,35.5274,35.5274,35.4999,35.509,13585.0
2019-09-25 12:40:00,38.69,38.71,38.68,38.71,89935.0,35.4999,35.5182,35.4907,35.5182,89935.0
2019-09-25 12:45:00,38.7,38.71,38.68,38.68,7250.0,35.509,35.5182,35.4907,35.4907,7250.0
2019-09-25 12:50:00,38.68,38.69,38.67,38.69,27655.0,35.4907,35.4999,35.4815,35.4999,27655.0
2019-09-25 12:55:00,38.69,38.72,38.67,38.68,64420.0,35.4999,35.5274,35.4815,35.4907,64420.0
2019-09-25 13:00:00,38.69,38.7,38.68,38.7,21350.0,35.4999,35.509,35.4907,35.509,21350.0
2019-09-25 13:05:00,38.69,38.71,38.69,38.71,31550.0,35.4999,35.5182,35.4999,35.5182,31550.0
2019-09-25 13:10:00,38.71,38.72,38.7,38.71,32265.0,35.5182,35.5274,35.509,35.5182,32265.0
2019-09-25 13:15:00,38.71,38.71,38.69,38.69,33805.0,35.5182,35.5182,35.4999,35.4999,33805.0
2019-09-25 13:20:00,38.7,38.71,38.7,38.7,45695.0,35.509,35.5182,35.509,35.509,45695.0
2019-09-25 13:25:00,38.71,38.73,38.71,38.71,45785.0,35.5182,35.5366,35.5182,35.5182,45785.0
2019-09-25 13:30:00,38.71,38.74,38.71,38.71,21565.0,35.5182,35.5457,35.5182,35.5182,21565.0
2019-09-25 13:35:00,38.72,38.73,38.72,38.73,34660.0,35.5274,35.5366,35.5274,35.5366,34660.0
2019-09-25 13:40:00,38.73,38.75,38.72,38.75,29295.0,35.5366,35.5549,35.5274,35.5549,29295.0
2019-09-25 13:45:00,38.76,38.77,38.74,38.76,26300.0,35.5641,35.5733,35.5457,35.5641,26300.0
2019-09-25 13:50:00,38.75,38.79,38.75,38.79,100015.0,35.5549,35.5916,35.5549,35.5916,100015.0
2019-09-25 13:55:00,38.79,38.79,38.78,38.78,88235.0,35.5916,35.5916,35.5824,35.5824,88235.0
2019-09-25 14:00:00,38.79,38.82,38.78,38.81,63625.0,35.5916,35.6191,35.5824,35.61,63625.0
2019-09-25 14:05:00,38.82,38.83,38.81,38.82,56870.0,35.6191,35.6283,35.61,35.6191,56870.0
2019-09-25 14:10:00,38.83,38.85,38.83,38.84,35430.0,35.6283,35.6467,35.6283,35.6375,35430.0
2019-09-25 14:15:00,38.84,38.86,38.84,38.85,27080.0,35.6375,35.6558,35.6375,35.6467,27080.0
2019-09-25 14:20:00,38.86,38.86,38.84,38.85,37970.0,35.6558,35.6558,35.6375,35.6467,37970.0
2019-09-25 14:25:00,38.85,38.87,38.85,38.86,34680.0,35.6467,35.665,35.6467,35.6558,34680.0
2019-09-25 14:30:00,38.86,38.86,38.84,38.84,44100.0,35.6558,35.6558,35.6375,35.6375,44100.0
2019-09-25 14:35:00,38.85,38.86,38.85,38.85,54150.0,35.6467,35.6558,35.6467,35.6467,54150.0
2019-09-25 14:40:00,38.85,38.88,38.85,38.87,57425.0,35.6467,35.6742,35.6467,35.665,57425.0
2019-09-25 14:45:00,38.88,38.9,38.88,38.9,50115.0,35.6742,35.6925,35.6742,35.6925,50115.0
2019-09-25 14:50:00,38.9,38.91,38.89,38.9,37285.0,35.6925,35.7017,35.6834,35.6925,37285.0
2019-09-25 14:55:00,38.9,38.91,38.9,38.91,31930.0,35.6925,35.7017,35.6925,35.7017,31930.0
2019-09-25 15:00:00,38.9,38.91,38.89,38.89,40890.0,35.6925,35.7017,35.6834,35.6834,40890.0
2019-09-25 15:05:00,38.9,38.93,38.9,38.91,88455.0,35.6925,35.7201,35.6925,35.7017,88455.0
2019-09-25 15:10:00,38.91,38.93,38.91,38.91,51000.0,35.7017,35.7201,35.7017,35.7017,51000.0
2019-09-25 15:15:00,38.91,38.91,38.9,38.91,41885.0,35.7017,35.7017,35.6925,35.7017,41885.0
2019-09-25 15:20:00,38.91,38.91,38.9,38.91,66270.0,35.7017,35.7017,35.6925,35.7017,66270.0
2019-09-25 15:25:00,38.91,38.91,38.89,38.91,81160.0,35.7017,35.7017,35.6834,35.7017,81160.0
2019-09-25 15:30:00,38.91,38.92,38.9,38.91,188820.0,35.7017,35.7109,35.6925,35.7017,188820.0
2019-09-25 15:35:00,38.92,38.92,38.9,38.91,131960.0,35.7109,35.7109,35.6925,35.7017,131960.0
2019-09-25 15:40:00,38.91,38.91,38.89,38.9,231170.0,35.7017,35.7017,35.6834,35.6925,231170.0
2019-09-25 15:45:00,38.9,38.91,38.89,38.91,205660.0,35.6925,35.7017,35.6834,35.7017,205660.0
2019-09-25 15:50:00,38.91,38.93,38.88,38.88,455705.0,35.7017,35.7201,35.6742,35.6742,455705.0
2019-09-25 15:55:00,38.88,38.88,38.84,38.87,1104805.0,35.6742,35.6742,35.6375,35.665,1104805.0
2019-09-26 09:30:00,38.84,38.84,38.75,38.76,236305.0,35.6375,35.6375,35.5549,35.5641,236305.0
2019-09-26 09:35:00,38.78,38.78,38.72,38.72,42295.0,35.5824,35.5824,35.5274,35.5274,42295.0
2019-09-26 09:40:00,38.71,38.75,38.7,38.74,29420.0,35.5182,35.5549,35.509,35.5457,29420.0
2019-09-26 09:45:00,38.75,38.77,38.72,38.73,31885.0,35.5549,35.5733,35.5274,35.5366,31885.0
2019-09-26 09:50:00,38.73,38.76,38.71,38.73,19915.0,35.5366,35.5641,35.5182,35.5366,19915.0
2019-09-26 09:55:00,38.71,38.72,38.69,38.72,14980.0,35.5182,35.5274,35.4999,35.5274,14980.0
2019-09-26 10:00:00,38.73,38.78,38.73,38.78,32150.0,35.5366,35.5824,35.5366,35.5824,32150.0
2019-09-26 10:05:00,38.77,38.77,38.7,38.71,47440.0,35.5733,35.5733,35.509,35.5182,47440.0
2019-09-26 10:10:00,38.7,38.7,38.66,38.69,26695.0,35.509,35.509,35.4723,35.4999,26695.0
2019-09-26 10:15:00,38.66,38.67,38.62,38.64,19980.0,35.4723,35.4815,35.4356,35.454,19980.0
2019-09-26 10:20:00,38.64,38.65,38.62,38.63,20030.0,35.454,35.4632,35.4356,35.4448,20030.0
2019-09-26 10:25:00,38.61,38.68,38.61,38.67,20980.0,35.4265,35.4907,35.4265,35.4815,20980.0
2019-09-26 10:30:00,38.66,38.68,38.65,38.67,9535.0,35.4723,35.4907,35.4632,35.4815,9535.0
2019-09-26 10:35:00,38.67,38.69,38.65,38.69,12050.0,35.4815,35.4999,35.4632,35.4999,12050.0
2019-09-26 10:40:00,38.69,38.7,38.67,38.69,7260.0,35.4999,35.509,35.4815,35.4999,7260.0
2019-09-26 10:45:00,38.69,38.72,38.68,38.72,18635.0,35.4999,35.5274,35.4907,35.5274,18635.0
2019-09-26 10:50:00,38.72,38.73,38.7,38.72,63660.0,35.5274,35.5366,35.509,35.5274,63660.0
2019-09-26 10:55:00,38.72,38.73,38.63,38.66,87045.0,35.5274,35.5366,35.4448,35.4723,87045.0
2019-09-26 11:00:00,38.66,38.67,38.56,38.59,29270.0,35.4723,35.4815,35.3806,35.4081,29270.0
2019-09-26 11:05:00,38.6,38.62,38.59,38.59,7290.0,35.4173,35.4356,35.4081,35.4081,7290.0
2019-09-26 11:10:00,38.6,38.6,38.58,38.58,17235.0,35.4173,35.4173,35.3989,35.3989,17235.0
2019-09-26 11:15:00,38.58,38.59,38.5,38.52,39995.0,35.3989,35.4081,35.3255,35.3439,39995.0
2019-09-26 11:20:00,38.51,38.53,38.51,38.52,9040.0,35.3347,35.3531,35.3347,35.3439,9040.0
2019-09-26 11:25:00,38.52,38.54,38.49,38.54,46780.0,35.3439,35.3622,35.3164,35.3622,46780.0
2019-09-26 11:30:00,38.55,38.57,38.52,38.57,7600.0,35.3714,35.3898,35.3439,35.3898,7600.0
2019-09-26 11:35:00,38.59,38.6,38.57,38.6,13855.0,35.4081,35.4173,35.3898,35.4173,13855.0
2019-09-26 11:40:00,38.58,38.58,38.57,38.58,9940.0,35.3989,35.3989,35.3898,35.3989,9940.0
2019-09-26 11:45:00,38.57,38.57,38.55,38.55,12730.0,35.3898,35.3898,35.3714,35.3714,12730.0
2019-09-26 11:50:00,38.56,38.56,38.53,38.53,16890.0,35.3806,35.3806,35.3531,35.3531,16890.0
2019-09-26 11:55:00,38.53,38.55,38.53,38.55,12230.0,35.3531,35.3714,35.3531,35.3714,12230.0
2019-09-26 12:00:00,38.54,38.59,38.52,38.58,79490.0,35.3622,35.4081,35.3439,35.3989,79490.0
2019-09-26 12:05:00,38.58,38.62,38.58,38.62,8220.0,35.3989,35.4356,35.3989,35.4356,8220.0
2019-09-26 12:10:00,38.61,38.62,38.61,38.61,9240.0,35.4265,35.4356,35.4265,35.4265,9240.0
2019-09-26 12:15:00,38.61,38.61,38.6,38.61,15705.0,35.4265,35.4265,35.4173,35.4265,15705.0
2019-09-26 12:20:00,38.61,38.62,38.6,38.62,8635.0,35.4265,35.4356,35.4173,35.4356,8635.0
2019-09-26 12:25:00,38.61,38.67,38.61,38.66,67645.0,35.4265,35.4815,35.4265,35.4723,67645.0
2019-09-26 12:30:00,38.65,38.66,38.64,38.65,18235.0,35.4632,35.4723,35.454,35.4632,18235.0
2019-09-26 12:35:00,38.65,38.7,38.65,38.69,12485.0,35.4632,35.509,35.4632,35.4999,12485.0
2019-09-26 12:40:00,38.7,38.7,38.65,38.65,98645.0,35.509,35.509,35.4632,35.4632,98645.0
2019-09-26 12:45:00,38.65,38.66,38.65,38.65,6660.0,35.4632,35.4723,35.4632,35.4632,6660.0
2019-09-26 12:50:00,38.65,38.65,38.61,38.61,53380.0,35.4632,35.4632,35.4265,35.4265,53380.0
2019-09-26 12:55:00,38.62,38.63,38.61,38.63,35535.0,35.4356,35.4448,35.4265,35.4448,35535.0
2019-09-26 13:00:00,38.64,38.65,38.63,38.63,15900.0,35.454,35.4632,35.4448,35.4448,15900.0
2019-09-26 13:05:00,38.64,38.66,38.63,38.63,46055.0,35.454,35.4723,35.4448,35.4448,46055.0
2019-09-26 13:10:00,38.63,38.63,38.6,38.6,30350.0,35.4448,35.4448,35.4173,35.4173,30350.0
2019-09-26 13:15:00,38.59,38.6,38.58,38.59,15070.0,35.4081,35.4173,35.3989,35.4081,15070.0
2019-09-26 13:20:00,38.57,38.58,38.56,38.56,18680.0,35.3898,35.3989,35.3806,35.3806,18680.0
2019-09-26 13:25:00,38.56,38.57,38.55,38.56,39920.0,35.3806,35.3898,35.3714,35.3806,39920.0
2019-09-26 13:30:00,38.57,38.59,38.57,38.57,24370.0,35.3898,35.4081,35.3898,35.3898,24370.0
2019-09-26 13:35:00,38.57,38.65,38.57,38.64,16515.0,35.3898,35.4632,35.3898,35.454,16515.0
2019-09-26 13:40:00,38.61,38.62,38.6,38.61,39440.0,35.4265,35.4356,35.4173,35.4265,39440.0
2019-09-26 13:45:00,38.62,38.62,38.6,38.6,20060.0,35.4356,35.4356,35.4173,35.4173,20060.0
2019-09-26 13:50:00,38.61,38.61,38.59,38.6,28880.0,35.4265,35.4265,35.4081,35.4173,28880.0
2019-09-26 13:55:00,38.61,38.64,38.61,38.64,12840.0,35.4265,35.454,35.4265,35.454,12840.0
2019-09-26 14:00:00,38.65,38.69,38.64,38.65,37865.0,35.4632,35.4999,35.454,35.4632,37865.0
2019-09-26 14:05:00,38.65,38.7,38.64,38.69,80280.0,35.4632,35.509,35.454,35.4999,80280.0
2019-09-26 14:10:00,38.69,38.69,38.68,38.69,20075.0,35.4999,35.4999,35.4907,35.4999,20075.0
2019-09-26 14:15:00,38.69,38.72,38.68,38.68,29170.0,35.4999,35.5274,35.4907,35.4907,29170.0
2019-09-26 14:20:00,38.69,38.72,38.69,38.71,13395.0,35.4999,35.5274,35.4999,35.5182,13395.0
2019-09-26 14:25:00,38.71,38.71,38.68,38.68,11380.0,35.5182,35.5182,35.4907,35.4907,11380.0
2019-09-26 14:30:00,38.69,38.7,38.68,38.69,53000.0,35.4999,35.509,35.4907,35.4999,53000.0
2019-09-26 14:35:00,38.69,38.7,38.68,38.69,24670.0,35.4999,35.509,35.4907,35.4999,24670.0
2019-09-26 14:40:00,38.7,38.71,38.69,38.7,10875.0,35.509,35.5182,35.4999,35.509,10875.0
2019-09-26 14:45:00,38.7,38.72,38.7,38.71,28580.0,35.509,35.5274,35.509,35.5182,28580.0
2019-09-26 14:50:00,38.71,38.71,38.67,38.68,20820.0,35.5182,35.5182,35.4815,35.4907,20820.0
2019-09-26 14:55:00,38.68,38.69,38.65,38.66,18785.0,35.4907,35.4999,35.4632,35.4723,18785.0
2019-09-26 15:00:00,38.67,38.71,38.67,38.69,9600.0,35.4815,35.5182,35.4815,35.4999,9600.0
2019-09-26 15:05:00,38.69,38.69,38.67,38.68,76640.0,35.4999,35.4999,35.4815,35.4907,76640.0
2019-09-26 15:10:00,38.69,38.7,38.67,38.69,21595.0,35.4999,35.509,35.4815,35.4999,21595.0
2019-09-26 15:15:00,38.69,38.69,38.67,38.69,27150.0,35.4999,35.4999,35.4815,35.4999,27150.0
2019-09-26 15:20:00,38.69,38.7,38.68,38.69,32120.0,35.4999,35.509,35.4907,35.4999,32120.0
2019-09-26 15:25:00,38.69,38.74,38.67,38.71,144035.0,35.4999,35.5457,35.4815,35.5182,144035.0
2019-09-26 15:30:00,38.71,38.74,38.7,38.74,22715.0,35.5182,35.5457,35.509,35.5457,22715.0
2019-09-26 15:35:00,38.73,38.74,38.72,38.72,30930.0,35.5366,35.5457,35.5274,35.5274,30930.0
2019-09-26 15:40:00,38.71,38.72,38.68,38.69,35705.0,35.5182,35.5274,35.4907,35.4999,35705.0
2019-09-26 15:45:00,38.69,38.7,38.68,38.7,33945.0,35.4999,35.509,35.4907,35.509,33945.0
2019-09-26 15:50:00,38.69,38.7,38.65,38.66,79790.0,35.4999,35.509,35.4632,35.4723,79790.0
2019-09-26 15:55:00,38.66,38.66,38.62,38.65,243210.0,35.4723,35.4723,35.4356,35.4632,243210.0
2019-09-27 09:30:00,38.76,38.88,38.74,38.78,107070.0,35.5641,35.6742,35.5457,35.5824,107070.0
2019-09-27 09:35:00,38.8,38.82,38.75,38.78,32305.0,35.6008,35.6191,35.5549,35.5824,32305.0
2019-09-27 09:40:00,38.76,38.82,38.76,38.82,13705.0,35.5641,35.6191,35.5641,35.6191,13705.0
2019-09-27 09:45:00,38.78,38.79,38.77,38.78,27470.0,35.5824,35.5916,35.5733,35.5824,27470.0
2019-09-27 09:50:00,38.8,38.8,38.68,38.69,7970.0,35.6008,35.6008,35.4907,35.4999,7970.0
2019-09-27 09:55:00,38.67,38.67,38.62,38.64,39645.0,35.4815,35.4815,35.4356,35.454,39645.0
2019-09-27 10:00:00,38.64,38.64,38.61,38.62,19850.0,35.454,35.454,35.4265,35.4356,19850.0
2019-09-27 10:05:00,38.59,38.61,38.58,38.59,8770.0,35.4081,35.4265,35.3989,35.4081,8770.0
2019-09-27 10:10:00,38.6,38.61,38.58,38.58,20720.0,35.4173,35.4265,35.3989,35.3989,20720.0
2019-09-27 10:15:00,38.58,38.61,38.56,38.6,28790.0,35.3989,35.4265,35.3806,35.4173,28790.0
2019-09-27 10:20:00,38.61,38.63,38.61,38.61,7170.0,35.4265,35.4448,35.4265,35.4265,7170.0
2019-09-27 10:25:00,38.6,38.62,38.6,38.62,14675.0,35.4173,35.4356,35.4173,35.4356,14675.0
2019-09-27 10:30:00,38.65,38.66,38.62,38.64,12250.0,35.4632,35.4723,35.4356,35.454,12250.0
2019-09-27 10:35:00,38.66,38.69,38.65,38.68,22200.0,35.4723,35.4999,35.4632,35.4907,22200.0
2019-09-27 10:40:00,38.69,38.69,38.66,38.67,21260.0,35.4999,35.4999,35.4723,35.4815,21260.0
2019-09-27 10:45:00,38.69,38.71,38.68,38.7,19265.0,35.4999,35.5182,35.4907,35.509,19265.0
2019-09-27 10:50:00,38.7,38.72,38.7,38.72,14520.0,35.509,35.5274,35.509,35.5274,14520.0
2019-09-27 10:55:00,38.72,38.76,38.7,38.75,17430.0,35.5274,35.5641,35.509,35.5549,17430.0
2019-09-27 11:00:00,38.74,38.77,38.74,38.75,9735.0,35.5457,35.5733,35.5457,35.5549,9735.0
2019-09-27 11:05:00,38.73,38.74,38.71,38.71,19860.0,35.5366,35.5457,35.5182,35.5182,19860.0
2019-09-27 11:10:00,38.7,38.71,38.69,38.7,12585.0,35.509,35.5182,35.4999,35.509,12585.0
2019-09-27 11:15:00,38.71,38.71,38.68,38.68,24155.0,35.5182,35.5182,35.4907,35.4907,24155.0
2019-09-27 11:20:00,38.68,38.7,38.67,38.7,12355.0,35.4907,35.509,35.4815,35.509,12355.0
2019-09-27 11:25:00,38.7,38.71,38.7,38.7,15430.0,35.509,35.5182,35.509,35.509,15430.0
2019-09-27 11:30:00,38.68,38.71,38.68,38.7,27870.0,35.4907,35.5182,35.4907,35.509,27870.0
2019-09-27 11:35:00,38.7,38.71,38.39,38.5,205630.0,35.509,35.5182,35.2246,35.3255,205630.0
2019-09-27 11:40:00,38.5,38.57,38.48,38.49,26175.0,35.3255,35.3898,35.3072,35.3164,26175.0
2019-09-27 11:45:00,38.47,38.55,38.47,38.54,26555.0,35.298,35.3714,35.298,35.3622,26555.0
2019-09-27 11:50:00,38.52,38.53,38.5,38.51,81310.0,35.3439,35.3531,35.3255,35.3347,81310.0
2019-09-27 11:55:00,38.57,38.65,38.57,38.59,48835.0,35.3898,35.4632,35.3898,35.4081,48835.0
2019-09-27 12:00:00,38.58,38.58,38.52,38.54,6180.0,35.3989,35.3989,35.3439,35.3622,6180.0
2019-09-27 12:05:00,38.54,38.57,38.53,38.56,26925.0,35.3622,35.3898,35.3531,35.3806,26925.0
2019-09-27 12:10:00,38.57,38.6,38.55,38.6,39195.0,35.3898,35.4173,35.3714,35.4173,39195.0
2019-09-27 12:15:00,38.58,38.59,38.55,38.55,9810.0,35.3989,35.4081,35.3714,35.3714,9810.0
2019-09-27 12:20:00,38.5,38.52,38.49,38.51,59795.0,35.3255,35.3439,35.3164,35.3347,59795.0
2019-09-27 12:25:00,38.51,38.52,38.5,38.51,8615.0,35.3347,35.3439,35.3255,35.3347,8615.0
2019-09-27 12:30:00,38.5,38.5,38.48,38.49,10790.0,35.3255,35.3255,35.3072,35.3164,10790.0
2019-09-27 12:35:00,38.49,38.51,38.49,38.5,18090.0,35.3164,35.3347,35.3164,35.3255,18090.0
2019-09-27 12:40:00,38.52,38.53,38.47,38.47,43610.0,35.3439,35.3531,35.298,35.298,43610.0
2019-09-27 12:45:00,38.45,38.46,38.43,38.43,18390.0,35.2796,35.2888,35.2613,35.2613,18390.0
2019-09-27 12:50:00,38.42,38.45,38.41,38.41,36805.0,35.2521,35.2796,35.2429,35.2429,36805.0
2019-09-27 12:55:00,38.42,38.42,38.34,38.34,51990.0,35.2521,35.2521,35.1787,35.1787,51990.0
2019-09-27 13:00:00,38.34,38.37,38.31,38.33,60265.0,35.1787,35.2062,35.1512,35.1695,60265.0
2019-09-27 13:05:00,38.37,38.41,38.36,38.41,14075.0,35.2062,35.2429,35.1971,35.2429,14075.0
2019-09-27 13:10:00,38.43,38.45,38.42,38.44,7875.0,35.2613,35.2796,35.2521,35.2705,7875.0
2019-09-27 13:15:00,38.43,38.43,38.4,38.42,26280.0,35.2613,35.2613,35.2338,35.2521,26280.0
2019-09-27 13:20:00,38.41,38.43,38.38,38.4,20750.0,35.2429,35.2613,35.2154,35.2338,20750.0
2019-09-27 13:25:00,38.39,38.41,38.38,38.41,19955.0,35.2246,35.2429,35.2154,35.2429,19955.0
2019-09-27 13:30:00,38.41,38.41,38.38,38.39,97355.0,35.2429,35.2429,35.2154,35.2246,97355.0
2019-09-27 13:35:00,38.39,38.4,38.38,38.4,7845.0,35.2246,35.2338,35.2154,35.2338,7845.0
2019-09-27 13:40:00,38.4,38.43,38.4,38.41,17790.0,35.2338,35.2613,35.2338,35.2429,17790.0
2019-09-27 13:45:00,38.4,38.4,38.38,38.38,16285.0,35.2338,35.2338,35.2154,35.2154,16285.0
2019-09-27 13:50:00,38.36,38.4,38.34,38.39,321365.0,35.1971,35.2338,35.1787,35.2246,321365.0
2019-09-27 13:55:00,38.41,38.45,38.4,38.44,76975.0,35.2429,35.2796,35.2338,35.2705,76975.0
2019-09-27 14:00:00,38.42,38.43,38.38,38.42,15275.0,35.2521,35.2613,35.2154,35.2521,15275.0
2019-09-27 14:05:00,38.41,38.42,38.38,38.38,14975.0,35.2429,35.2521,35.2154,35.2154,14975.0
2019-09-27 14:10:00,38.37,38.39,38.36,38.39,10455.0,35.2062,35.2246,35.1971,35.2246,10455.0
2019-09-27 14:15:00,38.38,38.39,38.35,38.36,17035.0,35.2154,35.2246,35.1879,35.1971,17035.0
2019-09-27 14:20:00,38.38,38.4,38.35,38.36,57840.0,35.2154,35.2338,35.1879,35.1971,57840.0
2019-09-27 14:25:00,38.36,38.37,38.32,38.35,37465.0,35.1971,35.2062,35.1604,35.1879,37465.0
2019-09-27 14:30:00,38.34,38.35,38.32,38.33,46455.0,35.1787,35.1879,35.1604,35.1695,46455.0
2019-09-27 14:35:00,38.32,38.35,38.31,38.31,64830.0,35.1604,35.1879,35.1512,35.1512,64830.0
2019-09-27 14:40:00,38.33,38.33,38.3,38.3,6565.0,35.1695,35.1695,35.142,35.142,6565.0
2019-09-27 14:45:00,38.31,38.31,38.26,38.27,23170.0,35.1512,35.1512,35.1053,35.1145,23170.0
2019-09-27 14:50:00,38.27,38.27,38.22,38.23,13135.0,35.1145,35.1145,35.0686,35.0778,13135.0
2019-09-27 14:55:00,38.25,38.25,38.23,38.24,9920.0,35.0961,35.0961,35.0778,35.087,9920.0
2019-09-27 15:00:00,38.26,38.28,38.25,38.26,18890.0,35.1053,35.1237,35.0961,35.1053,18890.0
2019-09-27 15:05:00,38.26,38.26,38.21,38.23,23775.0,35.1053,35.1053,35.0594,35.0778,23775.0
2019-09-27 15:10:00,38.25,38.25,38.23,38.23,23345.0,35.0961,35.0961,35.0778,35.0778,23345.0
2019-09-27 15:15:00,38.24,38.29,38.24,38.29,38510.0,35.087,35.1328,35.087,35.1328,38510.0
2019-09-27 15:20:00,38.29,38.32,38.29,38.31,16280.0,35.1328,35.1604,35.1328,35.1512,16280.0
2019-09-27 15:25:00,38.3,38.31,38.28,38.28,47400.0,35.142,35.1512,35.1237,35.1237,47400.0
2019-09-27 15:30:00,38.28,38.33,38.28,38.32,13030.0,35.1237,35.1695,35.1237,35.1604,13030.0
2019-09-27 15:35:00,38.33,38.34,38.31,38.33,17975.0,35.1695,35.1787,35.1512,35.1695,17975.0
2019-09-27 15:40:00,38.33,38.34,38.32,38.33,25315.0,35.1695,35.1787,35.1604,35.1695,25315.0
2019-09-27 15:45:00,38.34,38.34,38.32,38.33,11375.0,35.1787,35.1787,35.1604,35.1695,11375.0
2019-09-27 15:50:00,38.33,38.39,38.33,38.36,148725.0,35.1695,35.2246,35.1695,35.1971,148725.0
2019-09-27 15:55:00,38.36,38.39,38.32,38.37,285485.0,35.1971,35.2246,35.1604,35.2062,285485.0
2019-09-30 09:30:00,38.42,38.52,38.42,38.52,212695.0,35.2521,35.3439,35.2521,35.3439,212695.0
2019-09-30 09:35:00,38.53,38.55,38.47,38.51,35150.0,35.3531,35.3714,35.298,35.3347,35150.0
2019-09-30 09:40:00,38.5,38.55,38.5,38.53,22535.0,35.3255,35.3714,35.3255,35.3531,22535.0
2019-09-30 09:45:00,38.52,38.53,38.47,38.52,17040.0,35.3439,35.3531,35.298,35.3439,17040.0
2019-09-30 09:50:00,38.54,38.56,38.51,38.52,32230.0,35.3622,35.3806,35.3347,35.3439,32230.0
2019-09-30 09:55:00,38.52,38.55,38.51,38.52,15825.0,35.3439,35.3714,35.3347,35.3439,15825.0
2019-09-30 10:00:00,38.53,38.54,38.49,38.51,48810.0,35.3531,35.3622,35.3164,35.3347,48810.0
2019-09-30 10:05:00,38.5,38.5,38.48,38.5,11280.0,35.3255,35.3255,35.3072,35.3255,11280.0
2019-09-30 10:10:00,38.51,38.53,38.5,38.53,46340.0,35.3347,35.3531,35.3255,35.3531,46340.0
2019-09-30 10:15:00,38.53,38.54,38.51,38.51,24955.0,35.3531,35.3622,35.3347,35.3347,24955.0
2019-09-30 10:20:00,38.51,38.51,38.45,38.47,25295.0,35.3347,35.3347,35.2796,35.298,25295.0
2019-09-30 10:25:00,38.45,38.49,38.45,38.45,9850.0,35.2796,35.3164,35.2796,35.2796,9850.0
2019-09-30 10:30:00,38.46,38.48,38.45,38.45,8420.0,35.2888,35.3072,35.2796,35.2796,8420.0
2019-09-30 10:35:00,38.46,38.49,38.46,38.47,13020.0,35.2888,35.3164,35.2888,35.298,13020.0
2019-09-30 10:40:00,38.48,38.48,38.42,38.44,32560.0,35.3072,35.3072,35.2521,35.2705,32560.0
2019-09-30 10:45:00,38.45,38.47,38.45,38.47,7150.0,35.2796,35.298,35.2796,35.298,7150.0
2019-09-30 10:50:00,38.47,38.5,38.46,38.5,10715.0,35.298,35.3255,35.2888,35.3255,10715.0
2019-09-30 10:55:00,38.51,38.51,38.49,38.51,14675.0,35.3347,35.3347,35.3164,35.3347,14675.0
2019-09-30 11:00:00,38.51,38.51,38.48,38.48,7235.0,35.3347,35.3347,35.3072,35.3072,7235.0
2019-09-30 11:05:00,38.47,38.51,38.47,38.51,17325.0,35.298,35.3347,35.298,35.3347,17325.0
2019-09-30 11:10:00,38.51,38.52,38.48,38.48,31585.0,35.3347,35.3439,35.3072,35.3072,31585.0
2019-09-30 11:15:00,38.48,38.49,38.45,38.45,7240.0,35.3072,35.3164,35.2796,35.2796,7240.0
2019-09-30 11:20:00,38.46,38.48,38.44,38.44,6110.0,35.2888,35.3072,35.2705,35.2705,6110.0
2019-09-30 11:25:00,38.46,38.51,38.46,38.51,9160.0,35.2888,35.3347,35.2888,35.3347,9160.0
2019-09-30 11:30:00,38.51,38.52,38.49,38.49,20360.0,35.3347,35.3439,35.3164,35.3164,20360.0
2019-09-30 11:35:00,38.51,38.51,38.5,38.51,6905.0,35.3347,35.3347,35.3255,35.3347,6905.0
2019-09-30 11:40:00,38.51,38.57,38.51,38.54,20335.0,35.3347,35.3898,35.3347,35.3622,20335.0
2019-09-30 11:45:00,38.54,38.54,38.5,38.51,78170.0,35.3622,35.3622,35.3255,35.3347,78170.0
2019-09-30 11:50:00,38.51,38.52,38.51,38.52,12355.0,35.3347,35.3439,35.3347,35.3439,12355.0
2019-09-30 11:55:00,38.5,38.53,38.5,38.53,29960.0,35.3255,35.3531,35.3255,35.3531,29960.0
2019-09-30 12:00:00,38.54,38.57,38.53,38.57,35215.0,35.3622,35.3898,35.3531,35.3898,35215.0
2019-09-30 12:05:00,38.56,38.57,38.56,38.56,27735.0,35.3806,35.3898,35.3806,35.3806,27735.0
2019-09-30 12:10:00,38.57,38.58,38.55,38.56,11835.0,35.3898,35.3989,35.3714,35.3806,11835.0
2019-09-30 12:15:00,38.55,38.58,38.55,38.58,7520.0,35.3714,35.3989,35.3714,35.3989,7520.0
2019-09-30 12:20:00,38.58,38.61,38.58,38.61,36560.0,35.3989,35.4265,35.3989,35.4265,36560.0
2019-09-30 12:25:00,38.63,38.63,38.61,38.63,15860.0,35.4448,35.4448,35.4265,35.4448,15860.0
2019-09-30 12:30:00,38.63,38.63,38.61,38.61,3170.0,35.4448,35.4448,35.4265,35.4265,3170.0
2019-09-30 12:35:00,38.62,38.63,38.61,38.62,26425.0,35.4356,35.4448,35.4265,35.4356,26425.0
2019-09-30 12:40:00,38.63,38.64,38.63,38.64,30325.0,35.4448,35.454,35.4448,35.454,30325.0
2019-09-30 12:45:00,38.63,38.64,38.62,38.64,36700.0,35.4448,35.454,35.4356,35.454,36700.0
2019-09-30 12:50:00,38.65,38.65,38.63,38.63,14300.0,35.4632,35.4632,35.4448,35.4448,14300.0
2019-09-30 12:55:00,38.65,38.65,38.63,38.63,15640.0,35.4632,35.4632,35.4448,35.4448,15640.0
2019-09-30 13:00:00,38.64,38.65,38.63,38.65,21725.0,35.454,35.4632,35.4448,35.4632,21725.0
2019-09-30 13:05:00,38.65,38.65,38.64,38.65,5395.0,35.4632,35.4632,35.454,35.4632,5395.0
2019-09-30 13:10:00,38.65,38.67,38.65,38.67,87675.0,35.4632,35.4815,35.4632,35.4815,87675.0
2019-09-30 13:15:00,38.67,38.67,38.66,38.66,59690.0,35.4815,35.4815,35.4723,35.4723,59690.0
2019-09-30 13:20:00,38.66,38.67,38.65,38.65,40380.0,35.4723,35.4815,35.4632,35.4632,40380.0
2019-09-30 13:25:00,38.65,38.66,38.63,38.65,50435.0,35.4632,35.4723,35.4448,35.4632,50435.0
2019-09-30 13:30:00,38.64,38.66,38.64,38.65,83695.0,35.454,35.4723,35.454,35.4632,83695.0
2019-09-30 13:35:00,38.64,38.66,38.64,38.66,29815.0,35.454,35.4723,35.454,35.4723,29815.0
2019-09-30 13:40:00,38.66,38.67,38.66,38.67,23200.0,35.4723,35.4815,35.4723,35.4815,23200.0
2019-09-30 13:45:00,38.67,38.69,38.67,38.69,30340.0,35.4815,35.4999,35.4815,35.4999,30340.0
2019-09-30 13:50:00,38.69,38.7,38.67,38.67,27270.0,35.4999,35.509,35.4815,35.4815,27270.0
2019-09-30 13:55:00,38.67,38.69,38.67,38.69,18385.0,35.4815,35.4999,35.4815,35.4999,18385.0
2019-09-30 14:00:00,38.68,38.69,38.67,38.69,61650.0,35.4907,35.4999,35.4815,35.4999,61650.0
2019-09-30 14:05:00,38.69,38.7,38.69,38.7,39385.0,35.4999,35.509,35.4999,35.509,39385.0
2019-09-30 14:10:00,38.7,38.71,38.68,38.71,29505.0,35.509,35.5182,35.4907,35.5182,29505.0
2019-09-30 14:15:00,38.71,38.71,38.7,38.7,20905.0,35.5182,35.5182,35.509,35.509,20905.0
2019-09-30 14:20:00,38.7,38.72,38.7,38.71,45745.0,35.509,35.5274,35.509,35.5182,45745.0
2019-09-30 14:25:00,38.71,38.71,38.69,38.7,60245.0,35.5182,35.5182,35.4999,35.509,60245.0
2019-09-30 14:30:00,38.71,38.72,38.7,38.72,30360.0,35.5182,35.5274,35.509,35.5274,30360.0
2019-09-30 14:35:00,38.72,38.72,38.69,38.71,43535.0,35.5274,35.5274,35.4999,35.5182,43535.0
2019-09-30 14:40:00,38.71,38.73,38.7,38.73,39420.0,35.5182,35.5366,35.509,35.5366,39420.0
2019-09-30 14:45:00,38.72,38.73,38.71,38.71,25005.0,35.5274,35.5366,35.5182,35.5182,25005.0
2019-09-30 14:50:00,38.71,38.72,38.71,38.72,27705.0,35.5182,35.5274,35.5182,35.5274,27705.0
2019-09-30 14:55:00,38.71,38.73,38.71,38.71,24450.0,35.5182,35.5366,35.5182,35.5182,24450.0
2019-09-30 15:00:00,38.71,38.72,38.7,38.7,40325.0,35.5182,35.5274,35.509,35.509,40325.0
2019-09-30 15:05:00,38.69,38.71,38.69,38.71,54080.0,35.4999,35.5182,35.4999,35.5182,54080.0
2019-09-30 15:10:00,38.7,38.72,38.7,38.72,75090.0,35.509,35.5274,35.509,35.5274,75090.0
2019-09-30 15:15:00,38.72,38.73,38.71,38.73,188465.0,35.5274,35.5366,35.5182,35.5366,188465.0
2019-09-30 15:20:00,38.73,38.74,38.73,38.73,457545.0,35.5366,35.5457,35.5366,35.5366,457545.0
2019-09-30 15:25:00,38.73,38.74,38.7,38.71,168300.0,35.5366,35.5457,35.509,35.5182,168300.0
2019-09-30 15:30:00,38.71,38.71,38.68,38.69,107380.0,35.5182,35.5182,35.4907,35.4999,107380.0
2019-09-30 15:35:00,38.68,38.7,38.68,38.7,48585.0,35.4907,35.509,35.4907,35.509,48585.0
2019-09-30 15:40:00,38.69,38.7,38.68,38.7,104970.0,35.4999,35.509,35.4907,35.509,104970.0
2019-09-30 15:45:00,38.7,38.71,38.65,38.67,222495.0,35.509,35.5182,35.4632,35.4815,222495.0
2019-09-30 15:50:00,38.67,38.7,38.64,38.64,115710.0,35.4815,35.509,35.454,35.454,115710.0
2019-09-30 15:55:00,38.64,38.67,38.62,38.64,566860.0,35.454,35.4815,35.4356,35.454,566860.0
2019-10-01 09:30:00,38.76,38.86,38.75,38.85,73665.0,35.5641,35.6558,35.5549,35.6467,73665.0
2019-10-01 09:35:00,38.86,38.86,38.81,38.84,78460.0,35.6558,35.6558,35.61,35.6375,78460.0
2019-10-01 09:40:00,38.83,38.91,38.83,38.91,129465.0,35.6283,35.7017,35.6283,35.7017,129465.0
2019-10-01 09:45:00,38.92,38.94,38.92,38.94,46520.0,35.7109,35.7292,35.7109,35.7292,46520.0
2019-10-01 09:50:00,38.93,38.93,38.88,38.9,11890.0,35.7201,35.7201,35.6742,35.6925,11890.0
2019-10-01 09:55:00,38.92,38.93,38.86,38.86,22435.0,35.7109,35.7201,35.6558,35.6558,22435.0
2019-10-01 10:00:00,38.86,38.86,38.66,38.66,130080.0,35.6558,35.6558,35.4723,35.4723,130080.0
2019-10-01 10:05:00,38.65,38.65,38.55,38.55,60095.0,35.4632,35.4632,35.3714,35.3714,60095.0
2019-10-01 10:10:00,38.54,38.55,38.48,38.51,88230.0,35.3622,35.3714,35.3072,35.3347,88230.0
2019-10-01 10:15:00,38.51,38.59,38.51,38.58,193890.0,35.3347,35.4081,35.3347,35.3989,193890.0
2019-10-01 10:20:00,38.56,38.56,38.51,38.53,49905.0,35.3806,35.3806,35.3347,35.3531,49905.0
2019-10-01 10:25:00,38.53,38.54,38.48,38.54,62890.0,35.3531,35.3622,35.3072,35.3622,62890.0
2019-10-01 10:30:00,38.54,38.55,38.52,38.55,45770.0,35.3622,35.3714,35.3439,35.3714,45770.0
2019-10-01 10:35:00,38.56,38.57,38.52,38.54,15735.0,35.3806,35.3898,35.3439,35.3622,15735.0
2019-10-01 10:40:00,38.53,38.55,38.49,38.49,23970.0,35.3531,35.3714,35.3164,35.3164,23970.0
2019-10-01 10:45:00,38.51,38.54,38.46,38.46,45010.0,35.3347,35.3622,35.2888,35.2888,45010.0
2019-10-01 10:50:00,38.45,38.52,38.45,38.51,27240.0,35.2796,35.3439,35.2796,35.3347,27240.0
2019-10-01 10:55:00,38.49,38.5,38.46,38.47,17750.0,35.3164,35.3255,35.2888,35.298,17750.0
2019-10-01 11:00:00,38.44,38.47,38.42,38.44,122110.0,35.2705,35.298,35.2521,35.2705,122110.0
2019-10-01 11:05:00,38.45,38.48,38.43,38.48,6235.0,35.2796,35.3072,35.2613,35.3072,6235.0
2019-10-01 11:10:00,38.48,38.48,38.44,38.45,31610.0,35.3072,35.3072,35.2705,35.2796,31610.0
2019-10-01 11:15:00,38.42,38.45,38.41,38.44,13975.0,35.2521,35.2796,35.2429,35.2705,13975.0
2019-10-01 11:20:00,38.45,38.47,38.44,38.47,12165.0,35.2796,35.298,35.2705,35.298,12165.0
2019-10-01 11:25:00,38.47,38.48,38.44,38.48,71175.0,35.298,35.3072,35.2705,35.3072,71175.0
2019-10-01 11:30:00,38.47,38.49,38.47,38.47,18205.0,35.298,35.3164,35.298,35.298,18205.0
2019-10-01 11:35:00,38.47,38.49,38.44,38.46,41880.0,35.298,35.3164,35.2705,35.2888,41880.0
2019-10-01 11:40:00,38.45,38.45,38.37,38.4,34725.0,35.2796,35.2796,35.2062,35.2338,34725.0
2019-10-01 11:45:00,38.41,38.41,38.35,38.35,16825.0,35.2429,35.2429,35.1879,35.1879,16825.0
2019-10-01 11:50:00,38.37,38.37,38.35,38.36,28205.0,35.2062,35.2062,35.1879,35.1971,28205.0
2019-10-01 11:55:00,38.35,38.37,38.33,38.36,33075.0,35.1879,35.2062,35.1695,35.1971,33075.0
2019-10-01 12:00:00,38.36,38.36,38.27,38.27,84975.0,35.1971,35.1971,35.1145,35.1145,84975.0
2019-10-01 12:05:00,38.27,38.27,38.24,38.26,78745.0,35.1145,35.1145,35.087,35.1053,78745.0
2019-10-01 12:10:00,38.24,38.24,38.18,38.19,66275.0,35.087,35.087,35.0319,35.0411,66275.0
2019-10-01 12:15:00,38.18,38.24,38.18,38.23,76240.0,35.0319,35.087,35.0319,35.0778,76240.0
2019-10-01 12:20:00,38.24,38.26,38.2,38.21,41205.0,35.087,35.1053,35.0503,35.0594,41205.0
2019-10-01 12:25:00,38.21,38.24,38.2,38.2,9930.0,35.0594,35.087,35.0503,35.0503,9930.0
2019-10-01 12:30:00,38.21,38.23,38.21,38.22,20125.0,35.0594,35.0778,35.0594,35.0686,20125.0
2019-10-01 12:35:00,38.22,38.24,38.21,38.22,27880.0,35.0686,35.087,35.0594,35.0686,27880.0
2019-10-01 12:40:00,38.22,38.27,38.21,38.26,24255.0,35.0686,35.1145,35.0594,35.1053,24255.0
2019-10-01 12:45:00,38.27,38.27,38.25,38.26,29015.0,35.1145,35.1145,35.0961,35.1053,29015.0
2019-10-01 12:50:00,38.26,38.27,38.23,38.23,30915.0,35.1053,35.1145,35.0778,35.0778,30915.0
2019-10-01 12:55:00,38.23,38.23,38.19,38.19,31670.0,35.0778,35.0778,35.0411,35.0411,31670.0
2019-10-01 13:00:00,38.19,38.19,38.15,38.16,13070.0,35.0411,35.0411,35.0044,35.0136,13070.0
2019-10-01 13:05:00,38.16,38.16,38.1,38.11,84045.0,35.0136,35.0136,34.9585,34.9677,84045.0
2019-10-01 13:10:00,38.12,38.12,38.07,38.08,41400.0,34.9769,34.9769,34.931,34.9402,41400.0
2019-10-01 13:15:00,38.07,38.07,38.04,38.04,35475.0,34.931,34.931,34.9035,34.9035,35475.0
2019-10-01 13:20:00,38.06,38.07,38.01,38.01,52495.0,34.9218,34.931,34.8759,34.8759,52495.0
2019-10-01 13:25:00,38.01,38.05,38.01,38.02,38830.0,34.8759,34.9126,34.8759,34.8851,38830.0
2019-10-01 13:30:00,38.02,38.03,37.95,37.96,46645.0,34.8851,34.8943,34.8209,34.8301,46645.0
2019-10-01 13:35:00,37.99,37.99,37.94,37.95,82720.0,34.8576,34.8576,34.8117,34.8209,82720.0
2019-10-01 13:40:00,37.96,37.97,37.94,37.96,63975.0,34.8301,34.8392,34.8117,34.8301,63975.0
2019-10-01 13:45:00,37.95,37.97,37.93,37.96,77415.0,34.8209,34.8392,34.8025,34.8301,77415.0
2019-10-01 13:50:00,37.96,37.97,37.94,37.94,35845.0,34.8301,34.8392,34.8117,34.8117,35845.0
2019-10-01 13:55:00,37.93,37.94,37.92,37.92,14055.0,34.8025,34.8117,34.7934,34.7934,14055.0
2019-10-01 14:00:00,37.92,37.94,37.89,37.92,32215.0,34.7934,34.8117,34.7658,34.7934,32215.0
2019-10-01 14:05:00,37.92,37.92,37.87,37.87,55570.0,34.7934,34.7934,34.7475,34.7475,55570.0
2019-10-01 14:10:00,37.88,37.94,37.86,37.93,28090.0,34.7566,34.8117,34.7383,34.8025,28090.0
2019-10-01 14:15:00,37.93,37.93,37.91,37.93,63870.0,34.8025,34.8025,34.7842,34.8025,63870.0
2019-10-01 14:20:00,37.93,37.94,37.91,37.93,18550.0,34.8025,34.8117,34.7842,34.8025,18550.0
2019-10-01 14:25:00,37.93,37.94,37.92,37.93,43020.0,34.8025,34.8117,34.7934,34.8025,43020.0
2019-10-01 14:30:00,37.95,37.99,37.94,37.98,70965.0,34.8209,34.8576,34.8117,34.8484,70965.0
2019-10-01 14:35:00,38.0,38.0,37.96,37.97,42120.0,34.8668,34.8668,34.8301,34.8392,42120.0
2019-10-01 14:40:00,37.96,38.0,37.96,37.99,36595.0,34.8301,34.8668,34.8301,34.8576,36595.0
2019-10-01 14:45:00,37.98,38.03,37.98,38.0,66935.0,34.8484,34.8943,34.8484,34.8668,66935.0
2019-10-01 14:50:00,38.01,38.01,37.99,38.0,111700.0,34.8759,34.8759,34.8576,34.8668,111700.0
2019-10-01 14:55:00,38.0,38.0,37.99,38.0,61755.0,34.8668,34.8668,34.8576,34.8668,61755.0
2019-10-01 15:00:00,38.01,38.01,37.97,37.98,61720.0,34.8759,34.8759,34.8392,34.8484,61720.0
2019-10-01 15:05:00,37.98,38.03,37.96,38.02,38400.0,34.8484,34.8943,34.8301,34.8851,38400.0
2019-10-01 15:10:00,38.02,38.02,37.94,37.96,44530.0,34.8851,34.8851,34.8117,34.8301,44530.0
2019-10-01 15:15:00,37.96,37.98,37.94,37.97,26660.0,34.8301,34.8484,34.8117,34.8392,26660.0
2019-10-01 15:20:00,37.97,37.99,37.96,37.99,16035.0,34.8392,34.8576,34.8301,34.8576,16035.0
2019-10-01 15:25:00,38.02,38.02,37.99,38.0,27925.0,34.8851,34.8851,34.8576,34.8668,27925.0
2019-10-01 15:30:00,37.99,38.0,37.97,38.0,35275.0,34.8576,34.8668,34.8392,34.8668,35275.0
2019-10-01 15:35:00,37.98,37.98,37.94,37.95,13285.0,34.8484,34.8484,34.8117,34.8209,13285.0
2019-10-01 15:40:00,37.94,37.99,37.92,37.98,314535.0,34.8117,34.8576,34.7934,34.8484,314535.0
2019-10-01 15:45:00,37.99,38.0,37.93,37.94,73540.0,34.8576,34.8668,34.8025,34.8117,73540.0
2019-10-01 15:50:00,37.94,37.96,37.92,37.95,139960.0,34.8117,34.8301,34.7934,34.8209,139960.0
2019-10-01 15:55:00,37.95,37.97,37.9,37.91,253225.0,34.8209,34.8392,34.775,34.7842,253225.0
2019-10-02 09:30:00,37.69,37.72,37.52,37.53,258675.0,34.5823,34.6098,34.4263,34.4355,258675.0
2019-10-02 09:35:00,37.53,37.57,37.46,37.47,106290.0,34.4355,34.4722,34.3713,34.3805,106290.0
2019-10-02 09:40:00,37.47,37.47,37.42,37.46,68975.0,34.3805,34.3805,34.3346,34.3713,68975.0
2019-10-02 09:45:00,37.47,37.48,37.42,37.42,76400.0,34.3805,34.3896,34.3346,34.3346,76400.0
2019-10-02 09:50:00,37.41,37.41,37.35,37.38,24495.0,34.3254,34.3254,34.2703,34.2979,24495.0
2019-10-02 09:55:00,37.36,37.38,37.33,37.38,15190.0,34.2795,34.2979,34.252,34.2979,15190.0
2019-10-02 10:00:00,37.37,37.38,37.31,37.35,635215.0,34.2887,34.2979,34.2336,34.2703,635215.0
2019-10-02 10:05:00,37.39,37.48,37.39,37.46,26670.0,34.3071,34.3896,34.3071,34.3713,26670.0
2019-10-02 10:10:00,37.45,37.52,37.44,37.51,62575.0,34.3621,34.4263,34.3529,34.4172,62575.0
2019-10-02 10:15:00,37.5,37.56,37.5,37.55,57930.0,34.408,34.463,34.408,34.4539,57930.0
2019-10-02 10:20:00,37.55,37.57,37.49,37.49,34750.0,34.4539,34.4722,34.3988,34.3988,34750.0
2019-10-02 10:25:00,37.49,37.49,37.46,37.46,20390.0,34.3988,34.3988,34.3713,34.3713,20390.0
2019-10-02 10:30:00,37.45,37.45,37.31,37.34,65900.0,34.3621,34.3621,34.2336,34.2612,65900.0
2019-10-02 10:35:00,37.33,37.37,37.32,37.35,39370.0,34.252,34.2887,34.2428,34.2703,39370.0
2019-10-02 10:40:00,37.35,37.4,37.33,37.37,54235.0,34.2703,34.3162,34.252,34.2887,54235.0
2019-10-02 10:45:00,37.37,37.37,37.32,37.33,21355.0,34.2887,34.2887,34.2428,34.252,21355.0
2019-10-02 10:50:00,37.32,37.39,37.31,37.39,57585.0,34.2428,34.3071,34.2336,34.3071,57585.0
2019-10-02 10:55:00,37.38,37.42,37.37,37.4,31460.0,34.2979,34.3346,34.2887,34.3162,31460.0
2019-10-02 11:00:00,37.37,37.47,37.37,37.45,27340.0,34.2887,34.3805,34.2887,34.3621,27340.0
2019-10-02 11:05:00,37.44,37.44,37.4,37.4,26605.0,34.3529,34.3529,34.3162,34.3162,26605.0
2019-10-02 11:10:00,37.41,37.41,37.38,37.4,25935.0,34.3254,34.3254,34.2979,34.3162,25935.0
2019-10-02 11:15:00,37.38,37.41,37.37,37.41,29165.0,34.2979,34.3254,34.2887,34.3254,29165.0
2019-10-02 11:20:00,37.44,37.45,37.35,37.41,41060.0,34.3529,34.3621,34.2703,34.3254,41060.0
2019-10-02 11:25:00,37.41,37.41,37.35,37.36,17885.0,34.3254,34.3254,34.2703,34.2795,17885.0
2019-10-02 11:30:00,37.38,37.38,37.28,37.28,73825.0,34.2979,34.2979,34.2061,34.2061,73825.0
2019-10-02 11:35:00,37.29,37.3,37.26,37.29,42535.0,34.2153,34.2245,34.1878,34.2153,42535.0
2019-10-02 11:40:00,37.28,37.3,37.28,37.3,13245.0,34.2061,34.2245,34.2061,34.2245,13245.0
2019-10-02 11:45:00,37.32,37.32,37.28,37.29,25375.0,34.2428,34.2428,34.2061,34.2153,25375.0
2019-10-02 11:50:00,37.32,37.34,37.29,37.32,38195.0,34.2428,34.2612,34.2153,34.2428,38195.0
2019-10-02 11:55:00,37.32,37.34,37.3,37.34,29240.0,34.2428,34.2612,34.2245,34.2612,29240.0
2019-10-02 12:00:00,37.33,37.33,37.29,37.31,48540.0,34.252,34.252,34.2153,34.2336,48540.0
2019-10-02 12:05:00,37.31,37.32,37.31,37.31,22840.0,34.2336,34.2428,34.2336,34.2336,22840.0
2019-10-02 12:10:00,37.3,37.3,37.23,37.23,11845.0,34.2245,34.2245,34.1602,34.1602,11845.0
2019-10-02 12:15:00,37.23,37.26,37.22,37.24,34800.0,34.1602,34.1878,34.1511,34.1694,34800.0
2019-10-02 12:20:00,37.24,37.24,37.21,37.23,26260.0,34.1694,34.1694,34.1419,34.1602,26260.0
2019-10-02 12:25:00,37.23,37.26,37.23,37.25,15130.0,34.1602,34.1878,34.1602,34.1786,15130.0
2019-10-02 12:30:00,37.25,37.27,37.25,37.25,45800.0,34.1786,34.1969,34.1786,34.1786,45800.0
2019-10-02 12:35:00,37.25,37.26,37.2,37.21,46015.0,34.1786,34.1878,34.1327,34.1419,46015.0
2019-10-02 12:40:00,37.21,37.22,37.18,37.2,29670.0,34.1419,34.1511,34.1144,34.1327,29670.0
2019-10-02 12:45:00,37.2,37.2,37.16,37.17,7560.0,34.1327,34.1327,34.096,34.1052,7560.0
2019-10-02 12:50:00,37.16,37.17,37.16,37.16,8400.0,34.096,34.1052,34.096,34.096,8400.0
2019-10-02 12:55:00,37.15,37.2,37.14,37.2,19050.0,34.0868,34.1327,34.0777,34.1327,19050.0
2019-10-02 13:00:00,37.16,37.24,37.16,37.24,32340.0,34.096,34.1694,34.096,34.1694,32340.0
2019-10-02 13:05:00,37.23,37.27,37.21,37.27,71415.0,34.1602,34.1969,34.1419,34.1969,71415.0
2019-10-02 13:10:00,37.27,37.31,37.27,37.29,27245.0,34.1969,34.2336,34.1969,34.2153,27245.0
2019-10-02 13:15:00,37.29,37.29,37.26,37.27,43120.0,34.2153,34.2153,34.1878,34.1969,43120.0
2019-10-02 13:20:00,37.27,37.28,37.26,37.27,37745.0,34.1969,34.2061,34.1878,34.1969,37745.0
2019-10-02 13:25:00,37.28,37.31,37.28,37.31,26265.0,34.2061,34.2336,34.2061,34.2336,26265.0
2019-10-02 13:30:00,37.3,37.3,37.26,37.27,20135.0,34.2245,34.2245,34.1878,34.1969,20135.0
2019-10-02 13:35:00,37.29,37.29,37.24,37.25,32880.0,34.2153,34.2153,34.1694,34.1786,32880.0
2019-10-02 13:40:00,37.27,37.29,37.26,37.28,50180.0,34.1969,34.2153,34.1878,34.2061,50180.0
2019-10-02 13:45:00,37.29,37.29,37.25,37.25,16085.0,34.2153,34.2153,34.1786,34.1786,16085.0
2019-10-02 13:50:00,37.24,37.26,37.24,37.26,21160.0,34.1694,34.1878,34.1694,34.1878,21160.0
2019-10-02 13:55:00,37.27,37.29,37.26,37.28,16440.0,34.1969,34.2153,34.1878,34.2061,16440.0
2019-10-02 14:00:00,37.27,37.31,37.24,37.31,59955.0,34.1969,34.2336,34.1694,34.2336,59955.0
2019-10-02 14:05:00,37.29,37.3,37.26,37.28,16775.0,34.2153,34.2245,34.1878,34.2061,16775.0
2019-10-02 14:10:00,37.29,37.29,37.27,37.28,23835.0,34.2153,34.2153,34.1969,34.2061,23835.0
2019-10-02 14:15:00,37.29,37.33,37.29,37.32,29115.0,34.2153,34.252,34.2153,34.2428,29115.0
2019-10-02 14:20:00,37.34,37.37,37.34,37.37,125755.0,34.2612,34.2887,34.2612,34.2887,125755.0
2019-10-02 14:25:00,37.38,37.38,37.35,37.35,19320.0,34.2979,34.2979,34.2703,34.2703,19320.0
2019-10-02 14:30:00,37.36,37.39,37.34,37.38,36495.0,34.2795,34.3071,34.2612,34.2979,36495.0
2019-10-02 14:35:00,37.39,37.4,37.37,37.4,16600.0,34.3071,34.3162,34.2887,34.3162,16600.0
2019-10-02 14:40:00,37.41,37.41,37.39,37.39,64220.0,34.3254,34.3254,34.3071,34.3071,64220.0
2019-10-02 14:45:00,37.39,37.45,37.39,37.41,83635.0,34.3071,34.3621,34.3071,34.3254,83635.0
2019-10-02 14:50:00,37.41,37.43,37.4,37.4,61840.0,34.3254,34.3438,34.3162,34.3162,61840.0
2019-10-02 14:55:00,37.41,37.42,37.41,37.42,30945.0,34.3254,34.3346,34.3254,34.3346,30945.0
2019-10-02 15:00:00,37.43,37.43,37.37,37.37,34620.0,34.3438,34.3438,34.2887,34.2887,34620.0
2019-10-02 15:05:00,37.38,37.39,37.37,37.37,35030.0,34.2979,34.3071,34.2887,34.2887,35030.0
2019-10-02 15:10:00,37.39,37.47,37.39,37.43,133375.0,34.3071,34.3805,34.3071,34.3438,133375.0
2019-10-02 15:15:00,37.43,37.45,37.41,37.44,37775.0,34.3438,34.3621,34.3254,34.3529,37775.0
2019-10-02 15:20:00,37.43,37.47,37.42,37.44,122220.0,34.3438,34.3805,34.3346,34.3529,122220.0
2019-10-02 15:25:00,37.45,37.46,37.41,37.41,48050.0,34.3621,34.3713,34.3254,34.3254,48050.0
2019-10-02 15:30:00,37.41,37.44,37.38,37.44,75425.0,34.3254,34.3529,34.2979,34.3529,75425.0
2019-10-02 15:35:00,37.44,37.44,37.41,37.42,68000.0,34.3529,34.3529,34.3254,34.3346,68000.0
2019-10-02 15:40:00,37.42,37.44,37.41,37.42,44295.0,34.3346,34.3529,34.3254,34.3346,44295.0
2019-10-02 15:45:00,37.42,37.43,37.36,37.36,67245.0,34.3346,34.3438,34.2795,34.2795,67245.0
2019-10-02 15:50:00,37.36,37.42,37.32,37.42,338110.0,34.2795,34.3346,34.2428,34.3346,338110.0
2019-10-02 15:55:00,37.4,37.43,37.38,37.42,531565.0,34.3162,34.3438,34.2979,34.3346,531565.0
2019-10-03 09:30:00,37.32,37.38,37.26,37.37,126710.0,34.2428,34.2979,34.1878,34.2887,126710.0
2019-10-03 09:35:00,37.35,37.39,37.31,37.32,38445.0,34.2703,34.3071,34.2336,34.2428,38445.0
2019-10-03 09:40:00,37.31,37.34,37.28,37.33,85685.0,34.2336,34.2612,34.2061,34.252,85685.0
2019-10-03 09:45:00,37.34,37.41,37.34,37.41,48050.0,34.2612,34.3254,34.2612,34.3254,48050.0
2019-10-03 09:50:00,37.41,37.41,37.34,37.36,35750.0,34.3254,34.3254,34.2612,34.2795,35750.0
2019-10-03 09:55:00,37.37,37.38,37.33,37.34,46085.0,34.2887,34.2979,34.252,34.2612,46085.0
2019-10-03 10:00:00,37.33,37.34,36.99,37.0,534165.0,34.252,34.2612,33.94,33.9492,534165.0
2019-10-03 10:05:00,37.01,37.02,36.94,36.97,91065.0,33.9584,33.9676,33.8942,33.9217,91065.0
2019-10-03 10:10:00,36.93,37.04,36.91,37.02,75260.0,33.885,33.9859,33.8666,33.9676,75260.0
2019-10-03 10:15:00,37.02,37.11,36.98,37.1,47050.0,33.9676,34.0501,33.9309,34.041,47050.0
2019-10-03 10:20:00,37.09,37.15,37.08,37.14,51175.0,34.0318,34.0868,34.0226,34.0777,51175.0
2019-10-03 10:25:00,37.14,37.28,37.14,37.22,130825.0,34.0777,34.2061,34.0777,34.1511,130825.0
2019-10-03 10:30:00,37.23,37.23,37.17,37.23,12975.0,34.1602,34.1602,34.1052,34.1602,12975.0
2019-10-03 10:35:00,37.2,37.29,37.2,37.24,93500.0,34.1327,34.2153,34.1327,34.1694,93500.0
2019-10-03 10:40:00,37.23,37.24,37.16,37.16,71815.0,34.1602,34.1694,34.096,34.096,71815.0
2019-10-03 10:45:00,37.2,37.2,37.11,37.12,52475.0,34.1327,34.1327,34.0501,34.0593,52475.0
2019-10-03 10:50:00,37.12,37.13,37.07,37.1,28990.0,34.0593,34.0685,34.0134,34.041,28990.0
2019-10-03 10:55:00,37.11,37.23,37.1,37.23,20060.0,34.0501,34.1602,34.041,34.1602,20060.0
2019-10-03 11:00:00,37.21,37.36,37.19,37.36,178175.0,34.1419,34.2795,34.1235,34.2795,178175.0
2019-10-03 11:05:00,37.35,37.42,37.32,37.39,312040.0,34.2703,34.3346,34.2428,34.3071,312040.0
2019-10-03 11:10:00,37.39,37.43,37.35,37.41,142035.0,34.3071,34.3438,34.2703,34.3254,142035.0
2019-10-03 11:15:00,37.41,37.47,37.41,37.47,41300.0,34.3254,34.3805,34.3254,34.3805,41300.0
2019-10-03 11:20:00,37.46,37.47,37.4,37.42,44535.0,34.3713,34.3805,34.3162,34.3346,44535.0
2019-10-03 11:25:00,37.41,37.42,37.36,37.38,56415.0,34.3254,34.3346,34.2795,34.2979,56415.0
2019-10-03 11:30:00,37.37,37.38,37.3,37.31,14055.0,34.2887,34.2979,34.2245,34.2336,14055.0
2019-10-03 11:35:00,37.33,37.33,37.24,37.24,21760.0,34.252,34.252,34.1694,34.1694,21760.0
2019-10-03 11:40:00,37.24,37.27,37.24,37.26,15765.0,34.1694,34.1969,34.1694,34.1878,15765.0
2019-10-03 11:45:00,37.29,37.29,37.24,37.24,18825.0,34.2153,34.2153,34.1694,34.1694,18825.0
2019-10-03 11:50:00,37.25,37.26,37.23,37.26,10065.0,34.1786,34.1878,34.1602,34.1878,10065.0
2019-10-03 11:55:00,37.26,37.26,37.23,37.25,4655.0,34.1878,34.1878,34.1602,34.1786,4655.0
2019-10-03 12:00:00,37.26,37.28,37.25,37.26,11800.0,34.1878,34.2061,34.1786,34.1878,11800.0
2019-10-03 12:05:00,37.26,37.33,37.26,37.28,32355.0,34.1878,34.252,34.1878,34.2061,32355.0
2019-10-03 12:10:00,37.31,37.34,37.3,37.34,16295.0,34.2336,34.2612,34.2245,34.2612,16295.0
2019-10-03 12:15:00,37.33,37.33,37.25,37.25,32140.0,34.252,34.252,34.1786,34.1786,32140.0
2019-10-03 12:20:00,37.24,37.26,37.24,37.26,84115.0,34.1694,34.1878,34.1694,34.1878,84115.0
2019-10-03 12:25:00,37.27,37.36,37.26,37.35,47065.0,34.1969,34.2795,34.1878,34.2703,47065.0
2019-10-03 12:30:00,37.36,37.39,37.34,37.36,13125.0,34.2795,34.3071,34.2612,34.2795,13125.0
2019-10-03 12:35:00,37.37,37.4,37.36,37.4,8405.0,34.2887,34.3162,34.2795,34.3162,8405.0
2019-10-03 12:40:00,37.41,37.42,37.4,37.41,37510.0,34.3254,34.3346,34.3162,34.3254,37510.0
2019-10-03 12:45:00,37.41,37.46,37.4,37.43,52155.0,34.3254,34.3713,34.3162,34.3438,52155.0
2019-10-03 12:50:00,37.43,37.43,37.41,37.42,19835.0,34.3438,34.3438,34.3254,34.3346,19835.0
2019-10-03 12:55:00,37.42,37.44,37.41,37.43,43020.0,34.3346,34.3529,34.3254,34.3438,43020.0
2019-10-03 13:00:00,37.43,37.45,37.41,37.41,11455.0,34.3438,34.3621,34.3254,34.3254,11455.0
2019-10-03 13:05:00,37.42,37.44,37.41,37.42,36320.0,34.3346,34.3529,34.3254,34.3346,36320.0
2019-10-03 13:10:00,37.42,37.45,37.42,37.44,5030.0,34.3346,34.3621,34.3346,34.3529,5030.0
2019-10-03 13:15:00,37.44,37.46,37.43,37.46,13015.0,34.3529,34.3713,34.3438,34.3713,13015.0
2019-10-03 13:20:00,37.45,37.48,37.44,37.48,32615.0,34.3621,34.3896,34.3529,34.3896,32615.0
2019-10-03 13:25:00,37.47,37.49,37.47,37.47,19125.0,34.3805,34.3988,34.3805,34.3805,19125.0
2019-10-03 13:30:00,37.47,37.48,37.47,37.48,28710.0,34.3805,34.3896,34.3805,34.3896,28710.0
2019-10-03 13:35:00,37.47,37.48,37.45,37.46,46440.0,34.3805,34.3896,34.3621,34.3713,46440.0
2019-10-03 13:40:00,37.47,37.54,37.47,37.53,32940.0,34.3805,34.4447,34.3805,34.4355,32940.0
2019-10-03 13:45:00,37.53,37.56,37.53,37.56,19645.0,34.4355,34.463,34.4355,34.463,19645.0
2019-10-03 13:50:00,37.56,37.56,37.54,37.54,34460.0,34.463,34.463,34.4447,34.4447,34460.0
2019-10-03 13:55:00,37.54,37.55,37.53,37.53,33210.0,34.4447,34.4539,34.4355,34.4355,33210.0
2019-10-03 14:00:00,37.54,37.54,37.51,37.51,4300.0,34.4447,34.4447,34.4172,34.4172,4300.0
2019-10-03 14:05:00,37.52,37.53,37.51,37.52,67610.0,34.4263,34.4355,34.4172,34.4263,67610.0
2019-10-03 14:10:00,37.52,37.54,37.51,37.54,10510.0,34.4263,34.4447,34.4172,34.4447,10510.0
2019-10-03 14:15:00,37.55,37.57,37.54,37.57,15155.0,34.4539,34.4722,34.4447,34.4722,15155.0
2019-10-03 14:20:00,37.58,37.61,37.58,37.6,11645.0,34.4814,34.5089,34.4814,34.4997,11645.0
2019-10-03 14:25:00,37.6,37.61,37.59,37.61,12595.0,34.4997,34.5089,34.4906,34.5089,12595.0
2019-10-03 14:30:00,37.6,37.62,37.59,37.61,79830.0,34.4997,34.5181,34.4906,34.5089,79830.0
2019-10-03 14:35:00,37.61,37.61,37.57,37.57,29210.0,34.5089,34.5089,34.4722,34.4722,29210.0
2019-10-03 14:40:00,37.58,37.59,37.57,37.58,15060.0,34.4814,34.4906,34.4722,34.4814,15060.0
2019-10-03 14:45:00,37.57,37.58,37.57,37.57,19715.0,34.4722,34.4814,34.4722,34.4722,19715.0
2019-10-03 14:50:00,37.58,37.59,37.55,37.55,33900.0,34.4814,34.4906,34.4539,34.4539,33900.0
2019-10-03 14:55:00,37.55,37.57,37.55,37.56,6370.0,34.4539,34.4722,34.4539,34.463,6370.0
2019-10-03 15:00:00,37.56,37.57,37.54,37.54,18285.0,34.463,34.4722,34.4447,34.4447,18285.0
2019-10-03 15:05:00,37.54,37.55,37.53,37.54,19310.0,34.4447,34.4539,34.4355,34.4447,19310.0
2019-10-03 15:10:00,37.55,37.55,37.54,37.54,3235.0,34.4539,34.4539,34.4447,34.4447,3235.0
2019-10-03 15:15:00,37.54,37.55,37.51,37.52,58325.0,34.4447,34.4539,34.4172,34.4263,58325.0
2019-10-03 15:20:00,37.51,37.54,37.51,37.51,11560.0,34.4172,34.4447,34.4172,34.4172,11560.0
2019-10-03 15:25:00,37.51,37.52,37.49,37.52,9855.0,34.4172,34.4263,34.3988,34.4263,9855.0
2019-10-03 15:30:00,37.52,37.52,37.48,37.48,34290.0,34.4263,34.4263,34.3896,34.3896,34290.0
2019-10-03 15:35:00,37.49,37.52,37.49,37.51,36075.0,34.3988,34.4263,34.3988,34.4172,36075.0
2019-10-03 15:40:00,37.51,37.54,37.51,37.52,22085.0,34.4172,34.4447,34.4172,34.4263,22085.0
2019-10-03 15:45:00,37.52,37.53,37.49,37.49,36645.0,34.4263,34.4355,34.3988,34.3988,36645.0
2019-10-03 15:50:00,37.49,37.55,37.47,37.54,131350.0,34.3988,34.4539,34.3805,34.4447,131350.0
2019-10-03 15:55:00,37.55,37.63,37.55,37.63,286310.0,34.4539,34.5273,34.4539,34.5273,286310.0
2019-10-04 09:30:00,37.71,37.82,37.65,37.79,77990.0,34.6007,34.7016,34.5456,34.6741,77990.0
2019-10-04 09:35:00,37.84,37.87,37.78,37.78,22685.0,34.7199,34.7475,34.6649,34.6649,22685.0
2019-10-04 09:40:00,37.78,37.78,37.74,37.75,18560.0,34.6649,34.6649,34.6282,34.6374,18560.0
2019-10-04 09:45:00,37.72,37.75,37.72,37.73,7055.0,34.6098,34.6374,34.6098,34.619,7055.0
2019-10-04 09:50:00,37.7,37.7,37.66,37.7,21120.0,34.5915,34.5915,34.5548,34.5915,21120.0
2019-10-04 09:55:00,37.7,37.74,37.69,37.74,16020.0,34.5915,34.6282,34.5823,34.6282,16020.0
2019-10-04 10:00:00,37.73,37.78,37.73,37.77,18440.0,34.619,34.6649,34.619,34.6557,18440.0
2019-10-04 10:05:00,37.76,37.77,37.66,37.68,20175.0,34.6465,34.6557,34.5548,34.5731,20175.0
2019-10-04 10:10:00,37.66,37.68,37.63,37.68,38305.0,34.5548,34.5731,34.5273,34.5731,38305.0
2019-10-04 10:15:00,37.68,37.7,37.65,37.68,18625.0,34.5731,34.5915,34.5456,34.5731,18625.0
2019-10-04 10:20:00,37.67,37.69,37.67,37.68,36465.0,34.564,34.5823,34.564,34.5731,36465.0
2019-10-04 10:25:00,37.67,37.68,37.61,37.61,14525.0,34.564,34.5731,34.5089,34.5089,14525.0
2019-10-04 10:30:00,37.6,37.6,37.58,37.59,15860.0,34.4997,34.4997,34.4814,34.4906,15860.0
2019-10-04 10:35:00,37.56,37.59,37.56,37.58,19365.0,34.463,34.4906,34.463,34.4814,19365.0
2019-10-04 10:40:00,37.56,37.58,37.56,37.57,5575.0,34.463,34.4814,34.463,34.4722,5575.0
2019-10-04 10:45:00,37.57,37.58,37.55,37.56,14925.0,34.4722,34.4814,34.4539,34.463,14925.0
2019-10-04 10:50:00,37.59,37.61,37.59,37.61,15260.0,34.4906,34.5089,34.4906,34.5089,15260.0
2019-10-04 10:55:00,37.63,37.64,37.6,37.6,17925.0,34.5273,34.5364,34.4997,34.4997,17925.0
2019-10-04 11:00:00,37.58,37.63,37.56,37.61,83555.0,34.4814,34.5273,34.463,34.5089,83555.0
2019-10-04 11:05:00,37.6,37.64,37.59,37.61,13105.0,34.4997,34.5364,34.4906,34.5089,13105.0
2019-10-04 11:10:00,37.61,37.64,37.6,37.64,117125.0,34.5089,34.5364,34.4997,34.5364,117125.0
2019-10-04 11:15:00,37.65,37.67,37.64,37.67,87210.0,34.5456,34.564,34.5364,34.564,87210.0
2019-10-04 11:20:00,37.65,37.67,37.63,37.66,74410.0,34.5456,34.564,34.5273,34.5548,74410.0
2019-10-04 11:25:00,37.65,37.68,37.65,37.68,23120.0,34.5456,34.5731,34.5456,34.5731,23120.0
2019-10-04 11:30:00,37.68,37.74,37.68,37.73,38355.0,34.5731,34.6282,34.5731,34.619,38355.0
2019-10-04 11:35:00,37.73,37.75,37.71,37.75,21450.0,34.619,34.6374,34.6007,34.6374,21450.0
2019-10-04 11:40:00,37.75,37.76,37.73,37.73,25855.0,34.6374,34.6465,34.619,34.619,25855.0
2019-10-04 11:45:00,37.73,37.74,37.72,37.74,33650.0,34.619,34.6282,34.6098,34.6282,33650.0
2019-10-04 11:50:00,37.74,37.74,37.74,37.74,1690.0,34.6282,34.6282,34.6282,34.6282,1690.0
2019-10-04 11:55:00,37.75,37.76,37.74,37.74,12675.0,34.6374,34.6465,34.6282,34.6282,12675.0
2019-10-04 12:00:00,37.75,37.75,37.74,37.75,23930.0,34.6374,34.6374,34.6282,34.6374,23930.0
2019-10-04 12:05:00,37.75,37.77,37.75,37.77,35320.0,34.6374,34.6557,34.6374,34.6557,35320.0
2019-10-04 12:10:00,37.77,37.77,37.75,37.75,16340.0,34.6557,34.6557,34.6374,34.6374,16340.0
2019-10-04 12:15:00,37.73,37.75,37.72,37.74,16110.0,34.619,34.6374,34.6098,34.6282,16110.0
2019-10-04 12:20:00,37.73,37.74,37.72,37.73,10055.0,34.619,34.6282,34.6098,34.619,10055.0
2019-10-04 12:25:00,37.76,37.77,37.76,37.77,10180.0,34.6465,34.6557,34.6465,34.6557,10180.0
2019-10-04 12:30:00,37.77,37.78,37.77,37.77,27980.0,34.6557,34.6649,34.6557,34.6557,27980.0
2019-10-04 12:35:00,37.77,37.78,37.77,37.78,20785.0,34.6557,34.6649,34.6557,34.6649,20785.0
2019-10-04 12:40:00,37.78,37.78,37.75,37.75,6500.0,34.6649,34.6649,34.6374,34.6374,6500.0
2019-10-04 12:45:00,37.76,37.77,37.75,37.75,5195.0,34.6465,34.6557,34.6374,34.6374,5195.0
2019-10-04 12:50:00,37.76,37.76,37.75,37.75,10360.0,34.6465,34.6465,34.6374,34.6374,10360.0
2019-10-04 12:55:00,37.74,37.75,37.74,37.75,6265.0,34.6282,34.6374,34.6282,34.6374,6265.0
2019-10-04 13:00:00,37.74,37.76,37.72,37.74,120650.0,34.6282,34.6465,34.6098,34.6282,120650.0
2019-10-04 13:05:00,37.75,37.76,37.71,37.72,48325.0,34.6374,34.6465,34.6007,34.6098,48325.0
2019-10-04 13:10:00,37.73,37.76,37.73,37.75,57285.0,34.619,34.6465,34.619,34.6374,57285.0
2019-10-04 13:15:00,37.75,37.76,37.75,37.76,6055.0,34.6374,34.6465,34.6374,34.6465,6055.0
2019-10-04 13:20:00,37.78,37.78,37.75,37.75,7385.0,34.6649,34.6649,34.6374,34.6374,7385.0
2019-10-04 13:25:00,37.77,37.78,37.77,37.78,8575.0,34.6557,34.6649,34.6557,34.6649,8575.0
2019-10-04 13:30:00,37.78,37.79,37.77,37.77,18500.0,34.6649,34.6741,34.6557,34.6557,18500.0
2019-10-04 13:35:00,37.78,37.78,37.77,37.78,160115.0,34.6649,34.6649,34.6557,34.6649,160115.0
2019-10-04 13:40:00,37.78,37.82,37.77,37.8,42700.0,34.6649,34.7016,34.6557,34.6832,42700.0
2019-10-04 13:45:00,37.81,37.81,37.79,37.8,24060.0,34.6924,34.6924,34.6741,34.6832,24060.0
2019-10-04 13:50:00,37.81,37.81,37.79,37.79,12510.0,34.6924,34.6924,34.6741,34.6741,12510.0
2019-10-04 13:55:00,37.79,37.79,37.78,37.78,10805.0,34.6741,34.6741,34.6649,34.6649,10805.0
2019-10-04 14:00:00,37.79,37.8,37.78,37.79,11390.0,34.6741,34.6832,34.6649,34.6741,11390.0
2019-10-04 14:05:00,37.79,37.8,37.78,37.79,25015.0,34.6741,34.6832,34.6649,34.6741,25015.0
2019-10-04 14:10:00,37.8,37.81,37.8,37.81,13390.0,34.6832,34.6924,34.6832,34.6924,13390.0
2019-10-04 14:15:00,37.82,37.84,37.81,37.83,33090.0,34.7016,34.7199,34.6924,34.7108,33090.0
2019-10-04 14:20:00,37.83,37.84,37.82,37.83,51015.0,34.7108,34.7199,34.7016,34.7108,51015.0
2019-10-04 14:25:00,37.84,37.84,37.82,37.83,22935.0,34.7199,34.7199,34.7016,34.7108,22935.0
2019-10-04 14:30:00,37.84,37.84,37.83,37.84,17490.0,34.7199,34.7199,34.7108,34.7199,17490.0
2019-10-04 14:35:00,37.84,37.87,37.83,37.86,29835.0,34.7199,34.7475,34.7108,34.7383,29835.0
2019-10-04 14:40:00,37.86,37.87,37.86,37.86,25170.0,34.7383,34.7475,34.7383,34.7383,25170.0
2019-10-04 14:45:00,37.85,37.85,37.84,37.84,20110.0,34.7291,34.7291,34.7199,34.7199,20110.0
2019-10-04 14:50:00,37.83,37.84,37.83,37.84,11275.0,34.7108,34.7199,34.7108,34.7199,11275.0
2019-10-04 14:55:00,37.84,37.85,37.84,37.84,44000.0,34.7199,34.7291,34.7199,34.7199,44000.0
2019-10-04 15:00:00,37.85,37.86,37.84,37.85,20440.0,34.7291,34.7383,34.7199,34.7291,20440.0
2019-10-04 15:05:00,37.85,37.87,37.85,37.87,44595.0,34.7291,34.7475,34.7291,34.7475,44595.0
2019-10-04 15:10:00,37.87,37.88,37.85,37.85,22670.0,34.7475,34.7566,34.7291,34.7291,22670.0
2019-10-04 15:15:00,37.85,37.86,37.84,37.86,19665.0,34.7291,34.7383,34.7199,34.7383,19665.0
2019-10-04 15:20:00,37.86,37.86,37.85,37.86,22430.0,34.7383,34.7383,34.7291,34.7383,22430.0
2019-10-04 15:25:00,37.87,37.88,37.86,37.87,21535.0,34.7475,34.7566,34.7383,34.7475,21535.0
2019-10-04 15:30:00,37.87,37.9,37.87,37.9,23665.0,34.7475,34.775,34.7475,34.775,23665.0
2019-10-04 15:35:00,37.9,37.92,37.9,37.92,27965.0,34.775,34.7934,34.775,34.7934,27965.0
2019-10-04 15:40:00,37.92,37.93,37.91,37.92,13530.0,34.7934,34.8025,34.7842,34.7934,13530.0
2019-10-04 15:45:00,37.93,37.97,37.93,37.96,29995.0,34.8025,34.8392,34.8025,34.8301,29995.0
2019-10-04 15:50:00,37.97,37.98,37.94,37.97,102400.0,34.8392,34.8484,34.8117,34.8392,102400.0
2019-10-04 15:55:00,37.99,38.01,37.99,38.0,161970.0,34.8576,34.8759,34.8576,34.8668,161970.0
2019-10-07 09:30:00,37.9,37.91,37.84,37.86,71205.0,34.775,34.7842,34.7199,34.7383,71205.0
2019-10-07 09:35:00,37.84,37.84,37.77,37.77,11830.0,34.7199,34.7199,34.6557,34.6557,11830.0
2019-10-07 09:40:00,37.76,37.76,37.73,37.74,21205.0,34.6465,34.6465,34.619,34.6282,21205.0
2019-10-07 09:45:00,37.75,37.78,37.74,37.78,21095.0,34.6374,34.6649,34.6282,34.6649,21095.0
2019-10-07 09:50:00,37.78,37.85,37.77,37.84,41860.0,34.6649,34.7291,34.6557,34.7199,41860.0
2019-10-07 09:55:00,37.88,37.88,37.85,37.85,25705.0,34.7566,34.7566,34.7291,34.7291,25705.0
2019-10-07 10:00:00,37.86,37.86,37.83,37.86,34970.0,34.7383,34.7383,34.7108,34.7383,34970.0
2019-10-07 10:05:00,37.9,37.93,37.88,37.92,26625.0,34.775,34.8025,34.7566,34.7934,26625.0
2019-10-07 10:10:00,37.93,37.94,37.92,37.92,6705.0,34.8025,34.8117,34.7934,34.7934,6705.0
2019-10-07 10:15:00,37.91,37.92,37.91,37.92,9425.0,34.7842,34.7934,34.7842,34.7934,9425.0
2019-10-07 10:20:00,37.9,37.92,37.9,37.91,1295.0,34.775,34.7934,34.775,34.7842,1295.0
2019-10-07 10:25:00,37.92,37.93,37.91,37.93,10660.0,34.7934,34.8025,34.7842,34.8025,10660.0
2019-10-07 10:30:00,37.91,37.92,37.9,37.9,19525.0,34.7842,34.7934,34.775,34.775,19525.0
2019-10-07 10:35:00,37.91,37.92,37.88,37.88,7350.0,34.7842,34.7934,34.7566,34.7566,7350.0
2019-10-07 10:40:00,37.9,37.95,37.9,37.94,20995.0,34.775,34.8209,34.775,34.8117,20995.0
2019-10-07 10:45:00,37.93,37.94,37.92,37.92,7685.0,34.8025,34.8117,34.7934,34.7934,7685.0
2019-10-07 10:50:00,37.95,37.96,37.93,37.95,15735.0,34.8209,34.8301,34.8025,34.8209,15735.0
2019-10-07 10:55:00,37.98,37.99,37.95,37.97,18200.0,34.8484,34.8576,34.8209,34.8392,18200.0
2019-10-07 11:00:00,37.96,38.01,37.96,38.01,16070.0,34.8301,34.8759,34.8301,34.8759,16070.0
2019-10-07 11:05:00,38.01,38.03,38.0,38.02,15650.0,34.8759,34.8943,34.8668,34.8851,15650.0
2019-10-07 11:10:00,38.01,38.02,37.96,37.97,31500.0,34.8759,34.8851,34.8301,34.8392,31500.0
2019-10-07 11:15:00,37.96,37.97,37.95,37.97,10205.0,34.8301,34.8392,34.8209,34.8392,10205.0
2019-10-07 11:20:00,37.96,37.97,37.94,37.94,7430.0,34.8301,34.8392,34.8117,34.8117,7430.0
2019-10-07 11:25:00,37.95,37.97,37.94,37.94,7045.0,34.8209,34.8392,34.8117,34.8117,7045.0
2019-10-07 11:30:00,37.94,37.98,37.93,37.98,13055.0,34.8117,34.8484,34.8025,34.8484,13055.0
2019-10-07 11:35:00,37.96,37.96,37.95,37.96,4645.0,34.8301,34.8301,34.8209,34.8301,4645.0
2019-10-07 11:40:00,37.98,37.99,37.98,37.99,5915.0,34.8484,34.8576,34.8484,34.8576,5915.0
2019-10-07 11:45:00,38.0,38.0,37.96,37.96,8565.0,34.8668,34.8668,34.8301,34.8301,8565.0
2019-10-07 11:50:00,37.96,37.98,37.95,37.95,12335.0,34.8301,34.8484,34.8209,34.8209,12335.0
2019-10-07 11:55:00,37.96,37.99,37.96,37.98,97210.0,34.8301,34.8576,34.8301,34.8484,97210.0
2019-10-07 12:00:00,37.99,38.0,37.97,37.98,14885.0,34.8576,34.8668,34.8392,34.8484,14885.0
2019-10-07 12:05:00,37.98,37.98,37.97,37.97,5030.0,34.8484,34.8484,34.8392,34.8392,5030.0
2019-10-07 12:10:00,37.96,37.98,37.96,37.97,6385.0,34.8301,34.8484,34.8301,34.8392,6385.0
2019-10-07 12:15:00,37.97,38.0,37.97,37.99,67835.0,34.8392,34.8668,34.8392,34.8576,67835.0
2019-10-07 12:20:00,38.0,38.0,38.0,38.0,3500.0,34.8668,34.8668,34.8668,34.8668,3500.0
2019-10-07 12:25:00,38.0,38.0,37.97,37.97,22900.0,34.8668,34.8668,34.8392,34.8392,22900.0
2019-10-07 12:30:00,37.97,37.97,37.95,37.96,5495.0,34.8392,34.8392,34.8209,34.8301,5495.0
2019-10-07 12:35:00,37.96,37.96,37.94,37.96,8560.0,34.8301,34.8301,34.8117,34.8301,8560.0
2019-10-07 12:40:00,37.97,37.99,37.96,37.99,12680.0,34.8392,34.8576,34.8301,34.8576,12680.0
2019-10-07 12:45:00,38.0,38.01,37.99,38.0,34760.0,34.8668,34.8759,34.8576,34.8668,34760.0
2019-10-07 12:50:00,38.01,38.01,37.99,37.99,10710.0,34.8759,34.8759,34.8576,34.8576,10710.0
2019-10-07 12:55:00,37.99,38.0,37.99,38.0,39165.0,34.8576,34.8668,34.8576,34.8668,39165.0
2019-10-07 13:00:00,38.0,38.02,38.0,38.01,12840.0,34.8668,34.8851,34.8668,34.8759,12840.0
2019-10-07 13:05:00,37.99,37.99,37.94,37.94,3640.0,34.8576,34.8576,34.8117,34.8117,3640.0
2019-10-07 13:10:00,37.92,37.93,37.9,37.91,10420.0,34.7934,34.8025,34.775,34.7842,10420.0
2019-10-07 13:15:00,37.89,37.89,37.89,37.89,2150.0,34.7658,34.7658,34.7658,34.7658,2150.0
2019-10-07 13:20:00,37.89,37.91,37.89,37.91,34110.0,34.7658,34.7842,34.7658,34.7842,34110.0
2019-10-07 13:25:00,37.91,37.92,37.91,37.92,12500.0,34.7842,34.7934,34.7842,34.7934,12500.0
2019-10-07 13:30:00,37.93,38.08,37.93,38.04,105765.0,34.8025,34.9402,34.8025,34.9035,105765.0
2019-10-07 13:35:00,38.02,38.09,38.02,38.07,42270.0,34.8851,34.9493,34.8851,34.931,42270.0
2019-10-07 13:40:00,38.07,38.08,38.04,38.06,31830.0,34.931,34.9402,34.9035,34.9218,31830.0
2019-10-07 13:45:00,38.04,38.06,38.04,38.06,14560.0,34.9035,34.9218,34.9035,34.9218,14560.0
2019-10-07 13:50:00,38.06,38.06,38.04,38.04,4625.0,34.9218,34.9218,34.9035,34.9035,4625.0
2019-10-07 13:55:00,38.04,38.06,38.04,38.05,21695.0,34.9035,34.9218,34.9035,34.9126,21695.0
2019-10-07 14:00:00,38.04,38.05,38.04,38.04,10700.0,34.9035,34.9126,34.9035,34.9035,10700.0
2019-10-07 14:05:00,38.03,38.03,37.96,37.97,17920.0,34.8943,34.8943,34.8301,34.8392,17920.0
2019-10-07 14:10:00,37.92,37.93,37.91,37.93,38495.0,34.7934,34.8025,34.7842,34.8025,38495.0
2019-10-07 14:15:00,37.93,37.94,37.91,37.94,40055.0,34.8025,34.8117,34.7842,34.8117,40055.0
2019-10-07 14:20:00,37.94,37.94,37.91,37.94,22500.0,34.8117,34.8117,34.7842,34.8117,22500.0
2019-10-07 14:25:00,37.93,37.95,37.93,37.94,39105.0,34.8025,34.8209,34.8025,34.8117,39105.0
2019-10-07 14:30:00,37.94,37.94,37.89,37.89,8485.0,34.8117,34.8117,34.7658,34.7658,8485.0
2019-10-07 14:35:00,37.89,37.9,37.86,37.88,44475.0,34.7658,34.775,34.7383,34.7566,44475.0
2019-10-07 14:40:00,37.87,37.88,37.83,37.87,8990.0,34.7475,34.7566,34.7108,34.7475,8990.0
2019-10-07 14:45:00,37.86,37.86,37.84,37.85,13015.0,34.7383,34.7383,34.7199,34.7291,13015.0
2019-10-07 14:50:00,37.85,37.85,37.8,37.8,30975.0,34.7291,34.7291,34.6832,34.6832,30975.0
2019-10-07 14:55:00,37.82,37.88,37.82,37.88,38785.0,34.7016,34.7566,34.7016,34.7566,38785.0
2019-10-07 15:00:00,37.87,37.87,37.84,37.86,18460.0,34.7475,34.7475,34.7199,34.7383,18460.0
2019-10-07 15:05:00,37.86,37.89,37.85,37.89,15430.0,34.7383,34.7658,34.7291,34.7658,15430.0
2019-10-07 15:10:00,37.88,37.9,37.85,37.9,37770.0,34.7566,34.775,34.7291,34.775,37770.0
2019-10-07 15:15:00,37.89,37.91,37.89,37.89,41225.0,34.7658,34.7842,34.7658,34.7658,41225.0
2019-10-07 15:20:00,37.89,37.89,37.85,37.86,16470.0,34.7658,34.7658,34.7291,34.7383,16470.0
2019-10-07 15:25:00,37.87,37.9,37.87,37.9,12845.0,34.7475,34.775,34.7475,34.775,12845.0
2019-10-07 15:30:00,37.9,37.9,37.85,37.86,51155.0,34.775,34.775,34.7291,34.7383,51155.0
2019-10-07 15:35:00,37.88,37.88,37.86,37.88,10155.0,34.7566,34.7566,34.7383,34.7566,10155.0
2019-10-07 15:40:00,37.88,37.88,37.85,37.86,74460.0,34.7566,34.7566,34.7291,34.7383,74460.0
2019-10-07 15:45:00,37.86,37.88,37.84,37.84,10235.0,34.7383,34.7566,34.7199,34.7199,10235.0
2019-10-07 15:50:00,37.83,37.83,37.8,37.82,89590.0,34.7108,34.7108,34.6832,34.7016,89590.0
2019-10-07 15:55:00,37.82,37.87,37.8,37.81,465330.0,34.7016,34.7475,34.6832,34.6924,465330.0
2019-10-08 09:30:00,37.47,37.51,37.38,37.39,219405.0,34.3805,34.4172,34.2979,34.3071,219405.0
2019-10-08 09:35:00,37.37,37.4,37.32,37.32,71535.0,34.2887,34.3162,34.2428,34.2428,71535.0
2019-10-08 09:40:00,37.31,37.33,37.28,37.31,32995.0,34.2336,34.252,34.2061,34.2336,32995.0
2019-10-08 09:45:00,37.33,37.35,37.3,37.3,37840.0,34.252,34.2703,34.2245,34.2245,37840.0
2019-10-08 09:50:00,37.27,37.29,37.26,37.28,42395.0,34.1969,34.2153,34.1878,34.2061,42395.0
2019-10-08 09:55:00,37.28,37.29,37.25,37.25,28280.0,34.2061,34.2153,34.1786,34.1786,28280.0
2019-10-08 10:00:00,37.25,37.26,37.16,37.19,51055.0,34.1786,34.1878,34.096,34.1235,51055.0
2019-10-08 10:05:00,37.19,37.22,37.12,37.22,92255.0,34.1235,34.1511,34.0593,34.1511,92255.0
2019-10-08 10:10:00,37.22,37.28,37.21,37.27,19000.0,34.1511,34.2061,34.1419,34.1969,19000.0
2019-10-08 10:15:00,37.26,37.31,37.24,37.31,28305.0,34.1878,34.2336,34.1694,34.2336,28305.0
2019-10-08 10:20:00,37.32,37.32,37.3,37.3,6625.0,34.2428,34.2428,34.2245,34.2245,6625.0
2019-10-08 10:25:00,37.31,37.31,37.24,37.25,33220.0,34.2336,34.2336,34.1694,34.1786,33220.0
2019-10-08 10:30:00,37.24,37.31,37.21,37.21,36750.0,34.1694,34.2336,34.1419,34.1419,36750.0
2019-10-08 10:35:00,37.2,37.26,37.19,37.26,22470.0,34.1327,34.1878,34.1235,34.1878,22470.0
2019-10-08 10:40:00,37.28,37.3,37.25,37.26,16220.0,34.2061,34.2245,34.1786,34.1878,16220.0
2019-10-08 10:45:00,37.27,37.27,37.24,37.26,7980.0,34.1969,34.1969,34.1694,34.1878,7980.0
2019-10-08 10:50:00,37.24,37.3,37.24,37.3,27415.0,34.1694,34.2245,34.1694,34.2245,27415.0
2019-10-08 10:55:00,37.34,37.39,37.34,37.38,44455.0,34.2612,34.3071,34.2612,34.2979,44455.0
2019-10-08 11:00:00,37.38,37.39,37.34,37.35,39345.0,34.2979,34.3071,34.2612,34.2703,39345.0
2019-10-08 11:05:00,37.37,37.37,37.33,37.35,16985.0,34.2887,34.2887,34.252,34.2703,16985.0
2019-10-08 11:10:00,37.35,37.37,37.34,37.35,8815.0,34.2703,34.2887,34.2612,34.2703,8815.0
2019-10-08 11:15:00,37.35,37.41,37.35,37.36,9990.0,34.2703,34.3254,34.2703,34.2795,9990.0
2019-10-08 11:20:00,37.34,37.35,37.28,37.31,49815.0,34.2612,34.2703,34.2061,34.2336,49815.0
2019-10-08 11:25:00,37.28,37.29,37.26,37.26,11020.0,34.2061,34.2153,34.1878,34.1878,11020.0
2019-10-08 11:30:00,37.26,37.27,37.18,37.2,18145.0,34.1878,34.1969,34.1144,34.1327,18145.0
2019-10-08 11:35:00,37.19,37.23,37.19,37.22,15885.0,34.1235,34.1602,34.1235,34.1511,15885.0
2019-10-08 11:40:00,37.21,37.23,37.2,37.22,3965.0,34.1419,34.1602,34.1327,34.1511,3965.0
2019-10-08 11:45:00,37.24,37.24,37.2,37.21,22405.0,34.1694,34.1694,34.1327,34.1419,22405.0
2019-10-08 11:50:00,37.23,37.3,37.23,37.3,28030.0,34.1602,34.2245,34.1602,34.2245,28030.0
2019-10-08 11:55:00,37.29,37.31,37.28,37.29,12020.0,34.2153,34.2336,34.2061,34.2153,12020.0
2019-10-08 12:00:00,37.3,37.31,37.27,37.27,32590.0,34.2245,34.2336,34.1969,34.1969,32590.0
2019-10-08 12:05:00,37.26,37.26,37.25,37.25,9370.0,34.1878,34.1878,34.1786,34.1786,9370.0
2019-10-08 12:10:00,37.25,37.26,37.24,37.25,21770.0,34.1786,34.1878,34.1694,34.1786,21770.0
2019-10-08 12:15:00,37.26,37.27,37.25,37.26,54905.0,34.1878,34.1969,34.1786,34.1878,54905.0
2019-10-08 12:20:00,37.28,37.34,37.28,37.34,13070.0,34.2061,34.2612,34.2061,34.2612,13070.0
2019-10-08 12:25:00,37.34,37.35,37.33,37.33,24065.0,34.2612,34.2703,34.252,34.252,24065.0
2019-10-08 12:30:00,37.32,37.33,37.3,37.3,17925.0,34.2428,34.252,34.2245,34.2245,17925.0
2019-10-08 12:35:00,37.31,37.31,37.29,37.3,6665.0,34.2336,34.2336,34.2153,34.2245,6665.0
2019-10-08 12:40:00,37.3,37.36,37.3,37.36,33150.0,34.2245,34.2795,34.2245,34.2795,33150.0
2019-10-08 12:45:00,37.36,37.46,37.35,37.41,94530.0,34.2795,34.3713,34.2703,34.3254,94530.0
2019-10-08 12:50:00,37.39,37.39,37.36,37.38,9580.0,34.3071,34.3071,34.2795,34.2979,9580.0
2019-10-08 12:55:00,37.38,37.38,37.31,37.32,24140.0,34.2979,34.2979,34.2336,34.2428,24140.0
2019-10-08 13:00:00,37.33,37.34,37.32,37.32,12525.0,34.252,34.2612,34.2428,34.2428,12525.0
2019-10-08 13:05:00,37.31,37.32,37.29,37.31,33750.0,34.2336,34.2428,34.2153,34.2336,33750.0
2019-10-08 13:10:00,37.31,37.32,37.29,37.31,11000.0,34.2336,34.2428,34.2153,34.2336,11000.0
2019-10-08 13:15:00,37.31,37.32,37.31,37.32,2825.0,34.2336,34.2428,34.2336,34.2428,2825.0
2019-10-08 13:20:00,37.33,37.36,37.32,37.36,26445.0,34.252,34.2795,34.2428,34.2795,26445.0
2019-10-08 13:25:00,37.38,37.38,37.38,37.38,2930.0,34.2979,34.2979,34.2979,34.2979,2930.0
2019-10-08 13:30:00,37.38,37.4,37.38,37.38,28340.0,34.2979,34.3162,34.2979,34.2979,28340.0
2019-10-08 13:35:00,37.39,37.4,37.36,37.36,12245.0,34.3071,34.3162,34.2795,34.2795,12245.0
2019-10-08 13:40:00,37.37,37.39,37.36,37.39,13285.0,34.2887,34.3071,34.2795,34.3071,13285.0
2019-10-08 13:45:00,37.39,37.41,37.39,37.41,6855.0,34.3071,34.3254,34.3071,34.3254,6855.0
2019-10-08 13:50:00,37.41,37.41,37.38,37.38,19955.0,34.3254,34.3254,34.2979,34.2979,19955.0
2019-10-08 13:55:00,37.36,37.37,37.36,37.37,4980.0,34.2795,34.2887,34.2795,34.2887,4980.0
2019-10-08 14:00:00,37.37,37.37,37.31,37.33,16520.0,34.2887,34.2887,34.2336,34.252,16520.0
2019-10-08 14:05:00,37.35,37.38,37.35,37.37,8685.0,34.2703,34.2979,34.2703,34.2887,8685.0
2019-10-08 14:10:00,37.36,37.36,37.34,37.35,5575.0,34.2795,34.2795,34.2612,34.2703,5575.0
2019-10-08 14:15:00,37.35,37.36,37.34,37.36,17810.0,34.2703,34.2795,34.2612,34.2795,17810.0
2019-10-08 14:20:00,37.36,37.36,37.34,37.34,9490.0,34.2795,34.2795,34.2612,34.2612,9490.0
2019-10-08 14:25:00,37.34,37.34,37.33,37.34,10035.0,34.2612,34.2612,34.252,34.2612,10035.0
2019-10-08 14:30:00,37.37,37.42,37.34,37.39,47350.0,34.2887,34.3346,34.2612,34.3071,47350.0
2019-10-08 14:35:00,37.41,37.5,37.41,37.46,26910.0,34.3254,34.408,34.3254,34.3713,26910.0
2019-10-08 14:40:00,37.45,37.47,37.43,37.46,28875.0,34.3621,34.3805,34.3438,34.3713,28875.0
2019-10-08 14:45:00,37.45,37.52,37.45,37.52,10665.0,34.3621,34.4263,34.3621,34.4263,10665.0
2019-10-08 14:50:00,37.53,37.53,37.46,37.46,27285.0,34.4355,34.4355,34.3713,34.3713,27285.0
2019-10-08 14:55:00,37.48,37.49,37.3,37.37,250325.0,34.3896,34.3988,34.2245,34.2887,250325.0
2019-10-08 15:00:00,37.36,37.44,37.32,37.32,70865.0,34.2795,34.3529,34.2428,34.2428,70865.0
2019-10-08 15:05:00,37.34,37.35,37.32,37.32,6525.0,34.2612,34.2703,34.2428,34.2428,6525.0
2019-10-08 15:10:00,37.33,37.33,37.28,37.29,9115.0,34.252,34.252,34.2061,34.2153,9115.0
2019-10-08 15:15:00,37.29,37.32,37.27,37.32,20430.0,34.2153,34.2428,34.1969,34.2428,20430.0
2019-10-08 15:20:00,37.33,37.35,37.3,37.32,27330.0,34.252,34.2703,34.2245,34.2428,27330.0
2019-10-08 15:25:00,37.31,37.34,37.3,37.33,29835.0,34.2336,34.2612,34.2245,34.252,29835.0
2019-10-08 15:30:00,37.33,37.37,37.33,37.33,29730.0,34.252,34.2887,34.252,34.252,29730.0
2019-10-08 15:35:00,37.32,37.32,37.23,37.23,30365.0,34.2428,34.2428,34.1602,34.1602,30365.0
2019-10-08 15:40:00,37.24,37.24,37.2,37.21,17615.0,34.1694,34.1694,34.1327,34.1419,17615.0
2019-10-08 15:45:00,37.23,37.24,37.2,37.21,132160.0,34.1602,34.1694,34.1327,34.1419,132160.0
2019-10-08 15:50:00,37.19,37.22,37.17,37.18,94165.0,34.1235,34.1511,34.1052,34.1144,94165.0
2019-10-08 15:55:00,37.17,37.19,37.15,37.16,192730.0,34.1052,34.1235,34.0868,34.096,192730.0
2019-10-09 09:30:00,37.43,37.43,37.36,37.36,79115.0,34.3438,34.3438,34.2795,34.2795,79115.0
2019-10-09 09:35:00,37.35,37.37,37.35,37.36,3500.0,34.2703,34.2887,34.2703,34.2795,3500.0
2019-10-09 09:40:00,37.42,37.42,37.36,37.36,59830.0,34.3346,34.3346,34.2795,34.2795,59830.0
2019-10-09 09:45:00,37.38,37.4,37.37,37.38,34195.0,34.2979,34.3162,34.2887,34.2979,34195.0
2019-10-09 09:50:00,37.36,37.36,37.3,37.32,22115.0,34.2795,34.2795,34.2245,34.2428,22115.0
2019-10-09 09:55:00,37.32,37.34,37.32,37.33,26800.0,34.2428,34.2612,34.2428,34.252,26800.0
2019-10-09 10:00:00,37.35,37.38,37.33,37.35,17990.0,34.2703,34.2979,34.252,34.2703,17990.0
2019-10-09 10:05:00,37.37,37.37,37.31,37.31,10830.0,34.2887,34.2887,34.2336,34.2336,10830.0
2019-10-09 10:10:00,37.32,37.35,37.32,37.34,13955.0,34.2428,34.2703,34.2428,34.2612,13955.0
2019-10-09 10:15:00,37.31,37.35,37.31,37.34,11495.0,34.2336,34.2703,34.2336,34.2612,11495.0
2019-10-09 10:20:00,37.35,37.35,37.33,37.35,8190.0,34.2703,34.2703,34.252,34.2703,8190.0
2019-10-09 10:25:00,37.35,37.36,37.34,37.35,6790.0,34.2703,34.2795,34.2612,34.2703,6790.0
2019-10-09 10:30:00,37.34,37.37,37.32,37.37,31495.0,34.2612,34.2887,34.2428,34.2887,31495.0
2019-10-09 10:35:00,37.34,37.36,37.32,37.32,10415.0,34.2612,34.2795,34.2428,34.2428,10415.0
2019-10-09 10:40:00,37.33,37.36,37.32,37.36,21605.0,34.252,34.2795,34.2428,34.2795,21605.0
2019-10-09 10:45:00,37.36,37.36,37.34,37.34,3140.0,34.2795,34.2795,34.2612,34.2612,3140.0
2019-10-09 10:50:00,37.35,37.35,37.28,37.29,24015.0,34.2703,34.2703,34.2061,34.2153,24015.0
2019-10-09 10:55:00,37.27,37.31,37.27,37.31,21610.0,34.1969,34.2336,34.1969,34.2336,21610.0
2019-10-09 11:00:00,37.33,37.33,37.23,37.25,13540.0,34.252,34.252,34.1602,34.1786,13540.0
2019-10-09 11:05:00,37.24,37.25,37.22,37.23,25185.0,34.1694,34.1786,34.1511,34.1602,25185.0
2019-10-09 11:10:00,37.23,37.24,37.23,37.23,15920.0,34.1602,34.1694,34.1602,34.1602,15920.0
2019-10-09 11:15:00,37.23,37.3,37.22,37.27,66120.0,34.1602,34.2245,34.1511,34.1969,66120.0
2019-10-09 11:20:00,37.28,37.3,37.28,37.3,15520.0,34.2061,34.2245,34.2061,34.2245,15520.0
2019-10-09 11:25:00,37.3,37.31,37.29,37.29,11790.0,34.2245,34.2336,34.2153,34.2153,11790.0
2019-10-09 11:30:00,37.3,37.33,37.28,37.3,63070.0,34.2245,34.252,34.2061,34.2245,63070.0
2019-10-09 11:35:00,37.3,37.33,37.29,37.32,5470.0,34.2245,34.252,34.2153,34.2428,5470.0
2019-10-09 11:40:00,37.32,37.34,37.32,37.33,20480.0,34.2428,34.2612,34.2428,34.252,20480.0
2019-10-09 11:45:00,37.34,37.38,37.34,37.36,12710.0,34.2612,34.2979,34.2612,34.2795,12710.0
2019-10-09 11:50:00,37.36,37.37,37.35,37.35,18815.0,34.2795,34.2887,34.2703,34.2703,18815.0
2019-10-09 11:55:00,37.35,37.35,37.33,37.33,16260.0,34.2703,34.2703,34.252,34.252,16260.0
2019-10-09 12:00:00,37.34,37.38,37.34,37.38,59560.0,34.2612,34.2979,34.2612,34.2979,59560.0
2019-10-09 12:05:00,37.38,37.39,37.37,37.39,22790.0,34.2979,34.3071,34.2887,34.3071,22790.0
2019-10-09 12:10:00,37.38,37.39,37.36,37.39,16540.0,34.2979,34.3071,34.2795,34.3071,16540.0
2019-10-09 12:15:00,37.39,37.39,37.37,37.38,34970.0,34.3071,34.3071,34.2887,34.2979,34970.0
2019-10-09 12:20:00,37.38,37.39,37.37,37.38,32090.0,34.2979,34.3071,34.2887,34.2979,32090.0
2019-10-09 12:25:00,37.38,37.38,37.36,37.37,6625.0,34.2979,34.2979,34.2795,34.2887,6625.0
2019-10-09 12:30:00,37.37,37.4,37.37,37.4,67695.0,34.2887,34.3162,34.2887,34.3162,67695.0
2019-10-09 12:35:00,37.39,37.4,37.39,37.39,48985.0,34.3071,34.3162,34.3071,34.3071,48985.0
2019-10-09 12:40:00,37.38,37.38,37.37,37.38,10170.0,34.2979,34.2979,34.2887,34.2979,10170.0
2019-10-09 12:45:00,37.38,37.39,37.38,37.38,10010.0,34.2979,34.3071,34.2979,34.2979,10010.0
2019-10-09 12:50:00,37.39,37.39,37.35,37.35,27595.0,34.3071,34.3071,34.2703,34.2703,27595.0
2019-10-09 12:55:00,37.37,37.39,37.36,37.39,9095.0,34.2887,34.3071,34.2795,34.3071,9095.0
2019-10-09 13:00:00,37.39,37.45,37.39,37.4,59215.0,34.3071,34.3621,34.3071,34.3162,59215.0
2019-10-09 13:05:00,37.39,37.39,37.37,37.39,92030.0,34.3071,34.3071,34.2887,34.3071,92030.0
2019-10-09 13:10:00,37.38,37.38,37.37,37.38,3190.0,34.2979,34.2979,34.2887,34.2979,3190.0
2019-10-09 13:15:00,37.38,37.38,37.35,37.35,18855.0,34.2979,34.2979,34.2703,34.2703,18855.0
2019-10-09 13:20:00,37.35,37.37,37.35,37.36,30170.0,34.2703,34.2887,34.2703,34.2795,30170.0
2019-10-09 13:25:00,37.37,37.38,37.37,37.38,6430.0,34.2887,34.2979,34.2887,34.2979,6430.0
2019-10-09 13:30:00,37.38,37.4,37.38,37.39,13445.0,34.2979,34.3162,34.2979,34.3071,13445.0
2019-10-09 13:35:00,37.4,37.4,37.39,37.4,3475.0,34.3162,34.3162,34.3071,34.3162,3475.0
2019-10-09 13:40:00,37.39,37.41,37.39,37.39,4360.0,34.3071,34.3254,34.3071,34.3071,4360.0
2019-10-09 13:45:00,37.41,37.44,37.41,37.43,12520.0,34.3254,34.3529,34.3254,34.3438,12520.0
2019-10-09 13:50:00,37.43,37.44,37.42,37.43,9340.0,34.3438,34.3529,34.3346,34.3438,9340.0
2019-10-09 13:55:00,37.43,37.43,37.42,37.42,10420.0,34.3438,34.3438,34.3346,34.3346,10420.0
2019-10-09 14:00:00,37.42,37.42,37.39,37.39,25300.0,34.3346,34.3346,34.3071,34.3071,25300.0
2019-10-09 14:05:00,37.4,37.42,37.39,37.39,25610.0,34.3162,34.3346,34.3071,34.3071,25610.0
2019-10-09 14:10:00,37.4,37.41,37.39,37.41,33485.0,34.3162,34.3254,34.3071,34.3254,33485.0
2019-10-09 14:15:00,37.41,37.44,37.41,37.43,26025.0,34.3254,34.3529,34.3254,34.3438,26025.0
2019-10-09 14:20:00,37.43,37.45,37.43,37.44,40125.0,34.3438,34.3621,34.3438,34.3529,40125.0
2019-10-09 14:25:00,37.44,37.44,37.43,37.44,26380.0,34.3529,34.3529,34.3438,34.3529,26380.0
2019-10-09 14:30:00,37.44,37.46,37.44,37.46,25510.0,34.3529,34.3713,34.3529,34.3713,25510.0
2019-10-09 14:35:00,37.45,37.45,37.44,37.45,15570.0,34.3621,34.3621,34.3529,34.3621,15570.0
2019-10-09 14:40:00,37.45,37.47,37.45,37.46,15795.0,34.3621,34.3805,34.3621,34.3713,15795.0
2019-10-09 14:45:00,37.47,37.48,37.46,37.47,101250.0,34.3805,34.3896,34.3713,34.3805,101250.0
2019-10-09 14:50:00,37.47,37.49,37.46,37.49,42225.0,34.3805,34.3988,34.3713,34.3988,42225.0
2019-10-09 14:55:00,37.48,37.49,37.46,37.48,62110.0,34.3896,34.3988,34.3713,34.3896,62110.0
2019-10-09 15:00:00,37.49,37.5,37.48,37.5,29700.0,34.3988,34.408,34.3896,34.408,29700.0
2019-10-09 15:05:00,37.5,37.51,37.49,37.51,33445.0,34.408,34.4172,34.3988,34.4172,33445.0
2019-10-09 15:10:00,37.51,37.51,37.49,37.49,28930.0,34.4172,34.4172,34.3988,34.3988,28930.0
2019-10-09 15:15:00,37.5,37.51,37.49,37.5,41660.0,34.408,34.4172,34.3988,34.408,41660.0
2019-10-09 15:20:00,37.5,37.5,37.49,37.5,61045.0,34.408,34.408,34.3988,34.408,61045.0
2019-10-09 15:25:00,37.5,37.52,37.49,37.52,37995.0,34.408,34.4263,34.3988,34.4263,37995.0
2019-10-09 15:30:00,37.52,37.54,37.52,37.53,159430.0,34.4263,34.4447,34.4263,34.4355,159430.0
2019-10-09 15:35:00,37.53,37.55,37.52,37.54,61410.0,34.4355,34.4539,34.4263,34.4447,61410.0
2019-10-09 15:40:00,37.54,37.54,37.41,37.41,147645.0,34.4447,34.4447,34.3254,34.3254,147645.0
2019-10-09 15:45:00,37.4,37.43,37.37,37.42,130795.0,34.3162,34.3438,34.2887,34.3346,130795.0
2019-10-09 15:50:00,37.42,37.46,37.42,37.46,79015.0,34.3346,34.3713,34.3346,34.3713,79015.0
2019-10-09 15:55:00,37.46,37.48,37.37,37.39,757865.0,34.3713,34.3896,34.2887,34.3071,757865.0
2019-10-10 09:30:00,37.44,37.48,37.4,37.47,105110.0,34.3529,34.3896,34.3162,34.3805,105110.0
2019-10-10 09:35:00,37.47,37.52,37.47,37.5,49135.0,34.3805,34.4263,34.3805,34.408,49135.0
2019-10-10 09:40:00,37.49,37.51,37.49,37.5,39230.0,34.3988,34.4172,34.3988,34.408,39230.0
2019-10-10 09:45:00,37.53,37.59,37.52,37.57,139490.0,34.4355,34.4906,34.4263,34.4722,139490.0
2019-10-10 09:50:00,37.57,37.67,37.57,37.66,80875.0,34.4722,34.564,34.4722,34.5548,80875.0
2019-10-10 09:55:00,37.66,37.71,37.65,37.69,15675.0,34.5548,34.6007,34.5456,34.5823,15675.0
2019-10-10 10:00:00,37.69,37.7,37.66,37.66,17520.0,34.5823,34.5915,34.5548,34.5548,17520.0
2019-10-10 10:05:00,37.67,37.67,37.61,37.62,15065.0,34.564,34.564,34.5089,34.5181,15065.0
2019-10-10 10:10:00,37.59,37.61,37.58,37.6,33705.0,34.4906,34.5089,34.4814,34.4997,33705.0
2019-10-10 10:15:00,37.59,37.65,37.59,37.65,7090.0,34.4906,34.5456,34.4906,34.5456,7090.0
2019-10-10 10:20:00,37.65,37.65,37.61,37.64,4840.0,34.5456,34.5456,34.5089,34.5364,4840.0
2019-10-10 10:25:00,37.62,37.64,37.61,37.61,11030.0,34.5181,34.5364,34.5089,34.5089,11030.0
2019-10-10 10:30:00,37.6,37.62,37.6,37.62,2880.0,34.4997,34.5181,34.4997,34.5181,2880.0
2019-10-10 10:35:00,37.62,37.63,37.59,37.62,11395.0,34.5181,34.5273,34.4906,34.5181,11395.0
2019-10-10 10:40:00,37.64,37.65,37.62,37.63,9225.0,34.5364,34.5456,34.5181,34.5273,9225.0
2019-10-10 10:45:00,37.64,37.65,37.62,37.63,12305.0,34.5364,34.5456,34.5181,34.5273,12305.0
2019-10-10 10:50:00,37.63,37.69,37.63,37.69,28100.0,34.5273,34.5823,34.5273,34.5823,28100.0
2019-10-10 10:55:00,37.7,37.75,37.69,37.75,29100.0,34.5915,34.6374,34.5823,34.6374,29100.0
2019-10-10 11:00:00,37.74,37.76,37.73,37.74,44605.0,34.6282,34.6465,34.619,34.6282,44605.0
2019-10-10 11:05:00,37.74,37.75,37.73,37.75,7770.0,34.6282,34.6374,34.619,34.6374,7770.0
2019-10-10 11:10:00,37.73,37.75,37.73,37.75,7225.0,34.619,34.6374,34.619,34.6374,7225.0
2019-10-10 11:15:00,37.76,37.76,37.74,37.76,8925.0,34.6465,34.6465,34.6282,34.6465,8925.0
2019-10-10 11:20:00,37.74,37.75,37.73,37.75,146240.0,34.6282,34.6374,34.619,34.6374,146240.0
2019-10-10 11:25:00,37.72,37.73,37.71,37.72,16525.0,34.6098,34.619,34.6007,34.6098,16525.0
2019-10-10 11:30:00,37.71,37.74,37.71,37.73,17210.0,34.6007,34.6282,34.6007,34.619,17210.0
2019-10-10 11:35:00,37.74,37.75,37.72,37.75,9715.0,34.6282,34.6374,34.6098,34.6374,9715.0
2019-10-10 11:40:00,37.73,37.75,37.73,37.75,11310.0,34.619,34.6374,34.619,34.6374,11310.0
2019-10-10 11:45:00,37.72,37.73,37.72,37.73,6395.0,34.6098,34.619,34.6098,34.619,6395.0
2019-10-10 11:50:00,37.73,37.74,37.71,37.72,70390.0,34.619,34.6282,34.6007,34.6098,70390.0
2019-10-10 11:55:00,37.71,37.72,37.71,37.72,4910.0,34.6007,34.6098,34.6007,34.6098,4910.0
2019-10-10 12:00:00,37.72,37.72,37.7,37.71,9645.0,34.6098,34.6098,34.5915,34.6007,9645.0
2019-10-10 12:05:00,37.69,37.7,37.68,37.68,15970.0,34.5823,34.5915,34.5731,34.5731,15970.0
2019-10-10 12:10:00,37.65,37.67,37.65,37.66,42295.0,34.5456,34.564,34.5456,34.5548,42295.0
2019-10-10 12:15:00,37.67,37.67,37.67,37.67,1420.0,34.564,34.564,34.564,34.564,1420.0
2019-10-10 12:20:00,37.66,37.66,37.65,37.65,9145.0,34.5548,34.5548,34.5456,34.5456,9145.0
2019-10-10 12:25:00,37.64,37.64,37.63,37.64,3900.0,34.5364,34.5364,34.5273,34.5364,3900.0
2019-10-10 12:30:00,37.63,37.63,37.57,37.59,22910.0,34.5273,34.5273,34.4722,34.4906,22910.0
2019-10-10 12:35:00,37.59,37.61,37.59,37.59,15585.0,34.4906,34.5089,34.4906,34.4906,15585.0
2019-10-10 12:40:00,37.59,37.62,37.59,37.61,20790.0,34.4906,34.5181,34.4906,34.5089,20790.0
2019-10-10 12:45:00,37.61,37.62,37.61,37.62,9975.0,34.5089,34.5181,34.5089,34.5181,9975.0
2019-10-10 12:50:00,37.62,37.62,37.6,37.61,4755.0,34.5181,34.5181,34.4997,34.5089,4755.0
2019-10-10 12:55:00,37.61,37.62,37.6,37.62,6315.0,34.5089,34.5181,34.4997,34.5181,6315.0
2019-10-10 13:00:00,37.62,37.62,37.6,37.6,19140.0,34.5181,34.5181,34.4997,34.4997,19140.0
2019-10-10 13:05:00,37.6,37.61,37.6,37.6,11960.0,34.4997,34.5089,34.4997,34.4997,11960.0
2019-10-10 13:10:00,37.6,37.62,37.59,37.61,19365.0,34.4997,34.5181,34.4906,34.5089,19365.0
2019-10-10 13:15:00,37.6,37.6,37.59,37.59,8535.0,34.4997,34.4997,34.4906,34.4906,8535.0
2019-10-10 13:20:00,37.59,37.59,37.58,37.59,7000.0,34.4906,34.4906,34.4814,34.4906,7000.0
2019-10-10 13:25:00,37.58,37.59,37.57,37.58,39165.0,34.4814,34.4906,34.4722,34.4814,39165.0
2019-10-10 13:30:00,37.56,37.56,37.53,37.54,18895.0,34.463,34.463,34.4355,34.4447,18895.0
2019-10-10 13:35:00,37.55,37.55,37.54,37.54,1585.0,34.4539,34.4539,34.4447,34.4447,1585.0
2019-10-10 13:40:00,37.56,37.56,37.55,37.56,20380.0,34.463,34.463,34.4539,34.463,20380.0
2019-10-10 13:45:00,37.56,37.6,37.55,37.6,13700.0,34.463,34.4997,34.4539,34.4997,13700.0
2019-10-10 13:50:00,37.6,37.61,37.59,37.6,19515.0,34.4997,34.5089,34.4906,34.4997,19515.0
2019-10-10 13:55:00,37.59,37.64,37.59,37.62,37845.0,34.4906,34.5364,34.4906,34.5181,37845.0
2019-10-10 14:00:00,37.63,37.64,37.63,37.64,6000.0,34.5273,34.5364,34.5273,34.5364,6000.0
2019-10-10 14:05:00,37.63,37.63,37.46,37.49,47530.0,34.5273,34.5273,34.3713,34.3988,47530.0
2019-10-10 14:10:00,37.53,37.59,37.53,37.59,20500.0,34.4355,34.4906,34.4355,34.4906,20500.0
2019-10-10 14:15:00,37.6,37.62,37.59,37.6,85315.0,34.4997,34.5181,34.4906,34.4997,85315.0
2019-10-10 14:20:00,37.61,37.62,37.59,37.59,10345.0,34.5089,34.5181,34.4906,34.4906,10345.0
2019-10-10 14:25:00,37.58,37.58,37.57,37.58,23950.0,34.4814,34.4814,34.4722,34.4814,23950.0
2019-10-10 14:30:00,37.6,37.6,37.59,37.6,4975.0,34.4997,34.4997,34.4906,34.4997,4975.0
2019-10-10 14:35:00,37.6,37.6,37.57,37.58,9980.0,34.4997,34.4997,34.4722,34.4814,9980.0
2019-10-10 14:40:00,37.57,37.57,37.55,37.55,7600.0,34.4722,34.4722,34.4539,34.4539,7600.0
2019-10-10 14:45:00,37.55,37.56,37.54,37.56,9060.0,34.4539,34.463,34.4447,34.463,9060.0
2019-10-10 14:50:00,37.57,37.57,37.54,37.56,5715.0,34.4722,34.4722,34.4447,34.463,5715.0
2019-10-10 14:55:00,37.56,37.58,37.56,37.58,9400.0,34.463,34.4814,34.463,34.4814,9400.0
2019-10-10 15:00:00,37.56,37.58,37.56,37.58,9905.0,34.463,34.4814,34.463,34.4814,9905.0
2019-10-10 15:05:00,37.58,37.59,37.57,37.58,38405.0,34.4814,34.4906,34.4722,34.4814,38405.0
2019-10-10 15:10:00,37.57,37.59,37.56,37.59,18845.0,34.4722,34.4906,34.463,34.4906,18845.0
2019-10-10 15:15:00,37.6,37.6,37.58,37.6,36655.0,34.4997,34.4997,34.4814,34.4997,36655.0
2019-10-10 15:20:00,37.62,37.62,37.6,37.61,31375.0,34.5181,34.5181,34.4997,34.5089,31375.0
2019-10-10 15:25:00,37.63,37.63,37.61,37.63,17460.0,34.5273,34.5273,34.5089,34.5273,17460.0
2019-10-10 15:30:00,37.63,37.64,37.6,37.6,5250.0,34.5273,34.5364,34.4997,34.4997,5250.0
2019-10-10 15:35:00,37.59,37.6,37.59,37.6,19530.0,34.4906,34.4997,34.4906,34.4997,19530.0
2019-10-10 15:40:00,37.59,37.61,37.59,37.61,10820.0,34.4906,34.5089,34.4906,34.5089,10820.0
2019-10-10 15:45:00,37.6,37.64,37.6,37.64,28795.0,34.4997,34.5364,34.4997,34.5364,28795.0
2019-10-10 15:50:00,37.65,37.67,37.63,37.67,90560.0,34.5456,34.564,34.5273,34.564,90560.0
2019-10-10 15:55:00,37.65,37.65,37.58,37.63,370925.0,34.5456,34.5456,34.4814,34.5273,370925.0
2019-10-11 09:30:00,38.07,38.22,38.06,38.2,238665.0,34.931,35.0686,34.9218,35.0503,238665.0
2019-10-11 09:35:00,38.18,38.23,38.18,38.22,136155.0,35.0319,35.0778,35.0319,35.0686,136155.0
2019-10-11 09:40:00,38.22,38.28,38.2,38.28,46495.0,35.0686,35.1237,35.0503,35.1237,46495.0
2019-10-11 09:45:00,38.29,38.38,38.29,38.36,101755.0,35.1328,35.2154,35.1328,35.1971,101755.0
2019-10-11 09:50:00,38.37,38.37,38.29,38.32,110905.0,35.2062,35.2062,35.1328,35.1604,110905.0
2019-10-11 09:55:00,38.32,38.33,38.3,38.32,31280.0,35.1604,35.1695,35.142,35.1604,31280.0
2019-10-11 10:00:00,38.32,38.37,38.32,38.35,79425.0,35.1604,35.2062,35.1604,35.1879,79425.0
2019-10-11 10:05:00,38.36,38.43,38.36,38.43,85950.0,35.1971,35.2613,35.1971,35.2613,85950.0
2019-10-11 10:10:00,38.41,38.43,38.4,38.42,19535.0,35.2429,35.2613,35.2338,35.2521,19535.0
2019-10-11 10:15:00,38.42,38.45,38.41,38.43,27410.0,35.2521,35.2796,35.2429,35.2613,27410.0
2019-10-11 10:20:00,38.43,38.44,38.43,38.43,12215.0,35.2613,35.2705,35.2613,35.2613,12215.0
2019-10-11 10:25:00,38.45,38.46,38.44,38.46,23065.0,35.2796,35.2888,35.2705,35.2888,23065.0
2019-10-11 10:30:00,38.47,38.53,38.47,38.52,170080.0,35.298,35.3531,35.298,35.3439,170080.0
2019-10-11 10:35:00,38.53,38.55,38.51,38.51,72545.0,35.3531,35.3714,35.3347,35.3347,72545.0
2019-10-11 10:40:00,38.52,38.54,38.49,38.52,126960.0,35.3439,35.3622,35.3164,35.3439,126960.0
2019-10-11 10:45:00,38.52,38.55,38.52,38.54,71175.0,35.3439,35.3714,35.3439,35.3622,71175.0
2019-10-11 10:50:00,38.54,38.57,38.54,38.55,59365.0,35.3622,35.3898,35.3622,35.3714,59365.0
2019-10-11 10:55:00,38.55,38.56,38.52,38.53,32340.0,35.3714,35.3806,35.3439,35.3531,32340.0
2019-10-11 11:00:00,38.53,38.58,38.53,38.56,46205.0,35.3531,35.3989,35.3531,35.3806,46205.0
2019-10-11 11:05:00,38.57,38.57,38.52,38.55,44095.0,35.3898,35.3898,35.3439,35.3714,44095.0
2019-10-11 11:10:00,38.56,38.56,38.51,38.54,76100.0,35.3806,35.3806,35.3347,35.3622,76100.0
2019-10-11 11:15:00,38.54,38.59,38.54,38.58,140970.0,35.3622,35.4081,35.3622,35.3989,140970.0
2019-10-11 11:20:00,38.57,38.59,38.56,38.57,49420.0,35.3898,35.4081,35.3806,35.3898,49420.0
2019-10-11 11:25:00,38.56,38.57,38.54,38.55,17400.0,35.3806,35.3898,35.3622,35.3714,17400.0
2019-10-11 11:30:00,38.56,38.59,38.56,38.58,50780.0,35.3806,35.4081,35.3806,35.3989,50780.0
2019-10-11 11:35:00,38.58,38.58,38.56,38.57,46735.0,35.3989,35.3989,35.3806,35.3898,46735.0
2019-10-11 11:40:00,38.56,38.57,38.52,38.52,69385.0,35.3806,35.3898,35.3439,35.3439,69385.0
2019-10-11 11:45:00,38.51,38.51,38.43,38.45,107280.0,35.3347,35.3347,35.2613,35.2796,107280.0
2019-10-11 11:50:00,38.44,38.44,38.41,38.42,28345.0,35.2705,35.2705,35.2429,35.2521,28345.0
2019-10-11 11:55:00,38.43,38.43,38.41,38.42,16600.0,35.2613,35.2613,35.2429,35.2521,16600.0
2019-10-11 12:00:00,38.44,38.44,38.37,38.39,33165.0,35.2705,35.2705,35.2062,35.2246,33165.0
2019-10-11 12:05:00,38.38,38.4,38.38,38.38,13300.0,35.2154,35.2338,35.2154,35.2154,13300.0
2019-10-11 12:10:00,38.38,38.41,38.38,38.4,23425.0,35.2154,35.2429,35.2154,35.2338,23425.0
2019-10-11 12:15:00,38.37,38.38,38.36,38.38,8040.0,35.2062,35.2154,35.1971,35.2154,8040.0
2019-10-11 12:20:00,38.39,38.42,38.38,38.42,5780.0,35.2246,35.2521,35.2154,35.2521,5780.0
2019-10-11 12:25:00,38.42,38.44,38.41,38.44,15155.0,35.2521,35.2705,35.2429,35.2705,15155.0
2019-10-11 12:30:00,38.45,38.45,38.31,38.39,123050.0,35.2796,35.2796,35.1512,35.2246,123050.0
2019-10-11 12:35:00,38.4,38.44,38.38,38.38,73820.0,35.2338,35.2705,35.2154,35.2154,73820.0
2019-10-11 12:40:00,38.4,38.4,38.36,38.4,13000.0,35.2338,35.2338,35.1971,35.2338,13000.0
2019-10-11 12:45:00,38.41,38.42,38.41,38.41,6165.0,35.2429,35.2521,35.2429,35.2429,6165.0
2019-10-11 12:50:00,38.41,38.45,38.4,38.43,24855.0,35.2429,35.2796,35.2338,35.2613,24855.0
2019-10-11 12:55:00,38.44,38.44,38.43,38.44,14675.0,35.2705,35.2705,35.2613,35.2705,14675.0
2019-10-11 13:00:00,38.43,38.44,38.42,38.43,5820.0,35.2613,35.2705,35.2521,35.2613,5820.0
2019-10-11 13:05:00,38.43,38.44,38.42,38.42,22080.0,35.2613,35.2705,35.2521,35.2521,22080.0
2019-10-11 13:10:00,38.41,38.42,38.37,38.39,45335.0,35.2429,35.2521,35.2062,35.2246,45335.0
2019-10-11 13:15:00,38.36,38.37,38.35,38.36,2395.0,35.1971,35.2062,35.1879,35.1971,2395.0
2019-10-11 13:20:00,38.37,38.37,38.35,38.35,4395.0,35.2062,35.2062,35.1879,35.1879,4395.0
2019-10-11 13:25:00,38.35,38.47,38.35,38.41,110355.0,35.1879,35.298,35.1879,35.2429,110355.0
2019-10-11 13:30:00,38.4,38.45,38.38,38.44,36905.0,35.2338,35.2796,35.2154,35.2705,36905.0
2019-10-11 13:35:00,38.45,38.47,38.44,38.44,4880.0,35.2796,35.298,35.2705,35.2705,4880.0
2019-10-11 13:40:00,38.44,38.48,38.44,38.47,11865.0,35.2705,35.3072,35.2705,35.298,11865.0
2019-10-11 13:45:00,38.47,38.47,38.46,38.46,4735.0,35.298,35.298,35.2888,35.2888,4735.0
2019-10-11 13:50:00,38.46,38.48,38.46,38.48,15150.0,35.2888,35.3072,35.2888,35.3072,15150.0
2019-10-11 13:55:00,38.48,38.5,38.48,38.49,15225.0,35.3072,35.3255,35.3072,35.3164,15225.0
2019-10-11 14:00:00,38.49,38.49,38.47,38.47,16915.0,35.3164,35.3164,35.298,35.298,16915.0
2019-10-11 14:05:00,38.48,38.49,38.46,38.46,27575.0,35.3072,35.3164,35.2888,35.2888,27575.0
2019-10-11 14:10:00,38.45,38.45,38.42,38.42,30550.0,35.2796,35.2796,35.2521,35.2521,30550.0
2019-10-11 14:15:00,38.41,38.43,38.41,38.43,2535.0,35.2429,35.2613,35.2429,35.2613,2535.0
2019-10-11 14:20:00,38.43,38.45,38.43,38.45,7665.0,35.2613,35.2796,35.2613,35.2796,7665.0
2019-10-11 14:25:00,38.45,38.49,38.45,38.48,23765.0,35.2796,35.3164,35.2796,35.3072,23765.0
2019-10-11 14:30:00,38.48,38.51,38.48,38.51,17160.0,35.3072,35.3347,35.3072,35.3347,17160.0
2019-10-11 14:35:00,38.5,38.5,38.49,38.5,53405.0,35.3255,35.3255,35.3164,35.3255,53405.0
2019-10-11 14:40:00,38.52,38.52,38.5,38.51,22565.0,35.3439,35.3439,35.3255,35.3347,22565.0
2019-10-11 14:45:00,38.52,38.54,38.5,38.5,47825.0,35.3439,35.3622,35.3255,35.3255,47825.0
2019-10-11 14:50:00,38.5,38.52,38.49,38.51,20215.0,35.3255,35.3439,35.3164,35.3347,20215.0
2019-10-11 14:55:00,38.49,38.5,38.48,38.5,4425.0,35.3164,35.3255,35.3072,35.3255,4425.0
2019-10-11 15:00:00,38.49,38.49,38.47,38.48,36100.0,35.3164,35.3164,35.298,35.3072,36100.0
2019-10-11 15:05:00,38.48,38.5,38.47,38.49,8935.0,35.3072,35.3255,35.298,35.3164,8935.0
2019-10-11 15:10:00,38.49,38.5,38.48,38.49,13950.0,35.3164,35.3255,35.3072,35.3164,13950.0
2019-10-11 15:15:00,38.5,38.5,38.48,38.49,11340.0,35.3255,35.3255,35.3072,35.3164,11340.0
2019-10-11 15:20:00,38.48,38.5,38.47,38.5,28570.0,35.3072,35.3255,35.298,35.3255,28570.0
2019-10-11 15:25:00,38.5,38.51,38.49,38.5,52210.0,35.3255,35.3347,35.3164,35.3255,52210.0
2019-10-11 15:30:00,38.5,38.5,38.43,38.47,29210.0,35.3255,35.3255,35.2613,35.298,29210.0
2019-10-11 15:35:00,38.5,38.52,38.44,38.52,172960.0,35.3255,35.3439,35.2705,35.3439,172960.0
2019-10-11 15:40:00,38.53,38.53,38.41,38.41,127990.0,35.3531,35.3531,35.2429,35.2429,127990.0
2019-10-11 15:45:00,38.38,38.42,38.32,38.35,135625.0,35.2154,35.2521,35.1604,35.1879,135625.0
2019-10-11 15:50:00,38.35,38.37,38.31,38.31,74975.0,35.1879,35.2062,35.1512,35.1512,74975.0
2019-10-11 15:55:00,38.32,38.32,38.25,38.27,157115.0,35.1604,35.1604,35.0961,35.1145,157115.0
2019-10-14 09:30:00,38.19,38.19,38.12,38.13,55565.0,35.0411,35.0411,34.9769,34.986,55565.0
2019-10-14 09:35:00,38.15,38.15,38.08,38.09,118935.0,35.0044,35.0044,34.9402,34.9493,118935.0
2019-10-14 09:40:00,38.08,38.09,38.06,38.07,29750.0,34.9402,34.9493,34.9218,34.931,29750.0
2019-10-14 09:45:00,38.06,38.09,38.06,38.08,36835.0,34.9218,34.9493,34.9218,34.9402,36835.0
2019-10-14 09:50:00,38.09,38.09,38.04,38.06,16925.0,34.9493,34.9493,34.9035,34.9218,16925.0
2019-10-14 09:55:00,38.03,38.08,38.03,38.06,35870.0,34.8943,34.9402,34.8943,34.9218,35870.0
2019-10-14 10:00:00,38.05,38.06,38.03,38.05,7535.0,34.9126,34.9218,34.8943,34.9126,7535.0
2019-10-14 10:05:00,38.04,38.11,38.03,38.11,27465.0,34.9035,34.9677,34.8943,34.9677,27465.0
2019-10-14 10:10:00,38.1,38.1,38.06,38.06,9785.0,34.9585,34.9585,34.9218,34.9218,9785.0
2019-10-14 10:15:00,38.05,38.05,38.03,38.03,20160.0,34.9126,34.9126,34.8943,34.8943,20160.0
2019-10-14 10:20:00,38.03,38.03,38.0,38.0,8775.0,34.8943,34.8943,34.8668,34.8668,8775.0
2019-10-14 10:25:00,37.99,38.01,37.99,38.0,4725.0,34.8576,34.8759,34.8576,34.8668,4725.0
2019-10-14 10:30:00,38.02,38.04,38.02,38.02,12185.0,34.8851,34.9035,34.8851,34.8851,12185.0
2019-10-14 10:35:00,38.03,38.05,38.02,38.05,12645.0,34.8943,34.9126,34.8851,34.9126,12645.0
2019-10-14 10:40:00,38.06,38.07,38.03,38.06,17755.0,34.9218,34.931,34.8943,34.9218,17755.0
2019-10-14 10:45:00,38.09,38.1,38.08,38.08,4030.0,34.9493,34.9585,34.9402,34.9402,4030.0
2019-10-14 10:50:00,38.06,38.1,38.06,38.08,4160.0,34.9218,34.9585,34.9218,34.9402,4160.0
2019-10-14 10:55:00,38.09,38.11,38.09,38.11,8575.0,34.9493,34.9677,34.9493,34.9677,8575.0
2019-10-14 11:00:00,38.13,38.13,38.11,38.11,14250.0,34.986,34.986,34.9677,34.9677,14250.0
2019-10-14 11:05:00,38.08,38.1,38.08,38.09,27710.0,34.9402,34.9585,34.9402,34.9493,27710.0
2019-10-14 11:10:00,38.09,38.13,38.09,38.13,12015.0,34.9493,34.986,34.9493,34.986,12015.0
2019-10-14 11:15:00,38.12,38.13,38.12,38.12,2230.0,34.9769,34.986,34.9769,34.9769,2230.0
2019-10-14 11:20:00,38.11,38.12,38.1,38.11,11060.0,34.9677,34.9769,34.9585,34.9677,11060.0
2019-10-14 11:25:00,38.12,38.12,38.11,38.11,23730.0,34.9769,34.9769,34.9677,34.9677,23730.0
2019-10-14 11:30:00,38.1,38.14,38.1,38.14,20805.0,34.9585,34.9952,34.9585,34.9952,20805.0
2019-10-14 11:35:00,38.14,38.15,38.12,38.15,11950.0,34.9952,35.0044,34.9769,35.0044,11950.0
2019-10-14 11:40:00,38.15,38.15,38.14,38.15,6255.0,35.0044,35.0044,34.9952,35.0044,6255.0
2019-10-14 11:45:00,38.14,38.15,38.14,38.14,6165.0,34.9952,35.0044,34.9952,34.9952,6165.0
2019-10-14 11:50:00,38.15,38.15,38.14,38.14,7190.0,35.0044,35.0044,34.9952,34.9952,7190.0
2019-10-14 11:55:00,38.13,38.14,38.13,38.13,11400.0,34.986,34.9952,34.986,34.986,11400.0
2019-10-14 12:00:00,38.13,38.14,38.13,38.13,9515.0,34.986,34.9952,34.986,34.986,9515.0
2019-10-14 12:05:00,38.12,38.16,38.12,38.15,37390.0,34.9769,35.0136,34.9769,35.0044,37390.0
2019-10-14 12:10:00,38.16,38.16,38.15,38.15,4485.0,35.0136,35.0136,35.0044,35.0044,4485.0
2019-10-14 12:15:00,38.19,38.2,38.18,38.18,9895.0,35.0411,35.0503,35.0319,35.0319,9895.0
2019-10-14 12:20:00,38.14,38.15,38.13,38.14,7730.0,34.9952,35.0044,34.986,34.9952,7730.0
2019-10-14 12:25:00,38.14,38.14,38.12,38.13,18465.0,34.9952,34.9952,34.9769,34.986,18465.0
2019-10-14 12:30:00,38.12,38.13,38.11,38.12,13635.0,34.9769,34.986,34.9677,34.9769,13635.0
2019-10-14 12:35:00,38.12,38.13,38.12,38.13,9860.0,34.9769,34.986,34.9769,34.986,9860.0
2019-10-14 12:40:00,38.12,38.13,38.12,38.13,3755.0,34.9769,34.986,34.9769,34.986,3755.0
2019-10-14 12:45:00,38.12,38.14,38.12,38.13,10285.0,34.9769,34.9952,34.9769,34.986,10285.0
2019-10-14 12:50:00,38.12,38.13,38.1,38.1,4580.0,34.9769,34.986,34.9585,34.9585,4580.0
2019-10-14 12:55:00,38.11,38.11,38.08,38.09,30460.0,34.9677,34.9677,34.9402,34.9493,30460.0
2019-10-14 13:00:00,38.09,38.1,38.09,38.09,14765.0,34.9493,34.9585,34.9493,34.9493,14765.0
2019-10-14 13:05:00,38.1,38.12,38.1,38.11,31180.0,34.9585,34.9769,34.9585,34.9677,31180.0
2019-10-14 13:10:00,38.11,38.11,38.1,38.1,3495.0,34.9677,34.9677,34.9585,34.9585,3495.0
2019-10-14 13:15:00,38.1,38.1,38.09,38.09,1560.0,34.9585,34.9585,34.9493,34.9493,1560.0
2019-10-14 13:20:00,38.1,38.1,38.09,38.09,2830.0,34.9585,34.9585,34.9493,34.9493,2830.0
2019-10-14 13:25:00,38.09,38.1,38.09,38.1,21080.0,34.9493,34.9585,34.9493,34.9585,21080.0
2019-10-14 13:30:00,38.09,38.09,38.07,38.07,1860.0,34.9493,34.9493,34.931,34.931,1860.0
2019-10-14 13:35:00,38.08,38.08,38.07,38.08,1600.0,34.9402,34.9402,34.931,34.9402,1600.0
2019-10-14 13:40:00,38.08,38.11,38.08,38.11,11700.0,34.9402,34.9677,34.9402,34.9677,11700.0
2019-10-14 13:45:00,38.1,38.11,38.09,38.11,16375.0,34.9585,34.9677,34.9493,34.9677,16375.0
2019-10-14 13:50:00,38.12,38.12,38.11,38.12,6100.0,34.9769,34.9769,34.9677,34.9769,6100.0
2019-10-14 13:55:00,38.14,38.14,38.14,38.14,3780.0,34.9952,34.9952,34.9952,34.9952,3780.0
2019-10-14 14:00:00,38.15,38.15,38.15,38.15,1135.0,35.0044,35.0044,35.0044,35.0044,1135.0
2019-10-14 14:05:00,38.13,38.15,38.13,38.15,13110.0,34.986,35.0044,34.986,35.0044,13110.0
2019-10-14 14:10:00,38.15,38.17,38.15,38.16,9880.0,35.0044,35.0227,35.0044,35.0136,9880.0
2019-10-14 14:15:00,38.16,38.16,38.15,38.16,61580.0,35.0136,35.0136,35.0044,35.0136,61580.0
2019-10-14 14:20:00,38.16,38.16,38.15,38.15,9215.0,35.0136,35.0136,35.0044,35.0044,9215.0
2019-10-14 14:25:00,38.16,38.17,38.15,38.15,4275.0,35.0136,35.0227,35.0044,35.0044,4275.0
2019-10-14 14:30:00,38.16,38.17,38.15,38.17,5085.0,35.0136,35.0227,35.0044,35.0227,5085.0
2019-10-14 14:35:00,38.17,38.17,38.14,38.14,13955.0,35.0227,35.0227,34.9952,34.9952,13955.0
2019-10-14 14:40:00,38.14,38.15,38.14,38.15,13120.0,34.9952,35.0044,34.9952,35.0044,13120.0
2019-10-14 14:45:00,38.15,38.15,38.12,38.13,19445.0,35.0044,35.0044,34.9769,34.986,19445.0
2019-10-14 14:50:00,38.13,38.14,38.12,38.13,200535.0,34.986,34.9952,34.9769,34.986,200535.0
2019-10-14 14:55:00,38.13,38.14,38.13,38.13,7655.0,34.986,34.9952,34.986,34.986,7655.0
2019-10-14 15:00:00,38.12,38.12,38.1,38.11,8730.0,34.9769,34.9769,34.9585,34.9677,8730.0
2019-10-14 15:05:00,38.11,38.12,38.11,38.12,8630.0,34.9677,34.9769,34.9677,34.9769,8630.0
2019-10-14 15:10:00,38.11,38.12,38.11,38.12,24185.0,34.9677,34.9769,34.9677,34.9769,24185.0
2019-10-14 15:15:00,38.12,38.14,38.11,38.13,17680.0,34.9769,34.9952,34.9677,34.986,17680.0
2019-10-14 15:20:00,38.14,38.14,38.13,38.14,2300.0,34.9952,34.9952,34.986,34.9952,2300.0
2019-10-14 15:25:00,38.13,38.15,38.13,38.13,7590.0,34.986,35.0044,34.986,34.986,7590.0
2019-10-14 15:30:00,38.12,38.13,38.1,38.11,30155.0,34.9769,34.986,34.9585,34.9677,30155.0
2019-10-14 15:35:00,38.1,38.12,38.1,38.11,16720.0,34.9585,34.9769,34.9585,34.9677,16720.0
2019-10-14 15:40:00,38.11,38.11,38.09,38.1,25865.0,34.9677,34.9677,34.9493,34.9585,25865.0
2019-10-14 15:45:00,38.1,38.11,38.09,38.1,14130.0,34.9585,34.9677,34.9493,34.9585,14130.0
2019-10-14 15:50:00,38.1,38.12,38.09,38.12,71030.0,34.9585,34.9769,34.9493,34.9769,71030.0
2019-10-14 15:55:00,38.12,38.13,38.1,38.12,91100.0,34.9769,34.986,34.9585,34.9769,91100.0
2019-10-15 09:30:00,38.25,38.25,38.15,38.16,73015.0,35.0961,35.0961,35.0044,35.0136,73015.0
2019-10-15 09:35:00,38.17,38.17,38.11,38.14,40855.0,35.0227,35.0227,34.9677,34.9952,40855.0
2019-10-15 09:40:00,38.16,38.16,38.13,38.16,90700.0,35.0136,35.0136,34.986,35.0136,90700.0
2019-10-15 09:45:00,38.21,38.23,38.21,38.23,4615.0,35.0594,35.0778,35.0594,35.0778,4615.0
2019-10-15 09:50:00,38.22,38.23,38.21,38.22,5415.0,35.0686,35.0778,35.0594,35.0686,5415.0
2019-10-15 09:55:00,38.21,38.23,38.21,38.23,9370.0,35.0594,35.0778,35.0594,35.0778,9370.0
2019-10-15 10:00:00,38.24,38.26,38.23,38.25,10280.0,35.087,35.1053,35.0778,35.0961,10280.0
2019-10-15 10:05:00,38.24,38.26,38.24,38.26,9545.0,35.087,35.1053,35.087,35.1053,9545.0
2019-10-15 10:10:00,38.28,38.32,38.27,38.32,85225.0,35.1237,35.1604,35.1145,35.1604,85225.0
2019-10-15 10:15:00,38.31,38.32,38.3,38.31,17180.0,35.1512,35.1604,35.142,35.1512,17180.0
2019-10-15 10:20:00,38.31,38.33,38.3,38.32,33260.0,35.1512,35.1695,35.142,35.1604,33260.0
2019-10-15 10:25:00,38.33,38.39,38.33,38.39,31490.0,35.1695,35.2246,35.1695,35.2246,31490.0
2019-10-15 10:30:00,38.38,38.41,38.37,38.4,23120.0,35.2154,35.2429,35.2062,35.2338,23120.0
2019-10-15 10:35:00,38.41,38.46,38.41,38.44,21650.0,35.2429,35.2888,35.2429,35.2705,21650.0
2019-10-15 10:40:00,38.45,38.5,38.45,38.47,26695.0,35.2796,35.3255,35.2796,35.298,26695.0
2019-10-15 10:45:00,38.47,38.48,38.46,38.47,12040.0,35.298,35.3072,35.2888,35.298,12040.0
2019-10-15 10:50:00,38.5,38.51,38.48,38.51,16295.0,35.3255,35.3347,35.3072,35.3347,16295.0
2019-10-15 10:55:00,38.5,38.5,38.49,38.5,5190.0,35.3255,35.3255,35.3164,35.3255,5190.0
2019-10-15 11:00:00,38.52,38.52,38.49,38.49,17310.0,35.3439,35.3439,35.3164,35.3164,17310.0
2019-10-15 11:05:00,38.49,38.52,38.47,38.51,41395.0,35.3164,35.3439,35.298,35.3347,41395.0
2019-10-15 11:10:00,38.51,38.51,38.48,38.48,14485.0,35.3347,35.3347,35.3072,35.3072,14485.0
2019-10-15 11:15:00,38.48,38.48,38.45,38.45,36090.0,35.3072,35.3072,35.2796,35.2796,36090.0
2019-10-15 11:20:00,38.45,38.46,38.43,38.44,29520.0,35.2796,35.2888,35.2613,35.2705,29520.0
2019-10-15 11:25:00,38.45,38.46,38.44,38.46,26380.0,35.2796,35.2888,35.2705,35.2888,26380.0
2019-10-15 11:30:00,38.46,38.47,38.43,38.43,18160.0,35.2888,35.298,35.2613,35.2613,18160.0
2019-10-15 11:35:00,38.42,38.44,38.41,38.42,43105.0,35.2521,35.2705,35.2429,35.2521,43105.0
2019-10-15 11:40:00,38.41,38.43,38.41,38.43,6790.0,35.2429,35.2613,35.2429,35.2613,6790.0
2019-10-15 11:45:00,38.43,38.46,38.42,38.46,9675.0,35.2613,35.2888,35.2521,35.2888,9675.0
2019-10-15 11:50:00,38.44,38.47,38.44,38.46,10740.0,35.2705,35.298,35.2705,35.2888,10740.0
2019-10-15 11:55:00,38.45,38.48,38.45,38.47,15290.0,35.2796,35.3072,35.2796,35.298,15290.0
2019-10-15 12:00:00,38.49,38.49,38.47,38.48,11225.0,35.3164,35.3164,35.298,35.3072,11225.0
2019-10-15 12:05:00,38.49,38.49,38.47,38.48,29640.0,35.3164,35.3164,35.298,35.3072,29640.0
2019-10-15 12:10:00,38.47,38.48,38.47,38.48,6255.0,35.298,35.3072,35.298,35.3072,6255.0
2019-10-15 12:15:00,38.49,38.5,38.47,38.48,12260.0,35.3164,35.3255,35.298,35.3072,12260.0
2019-10-15 12:20:00,38.48,38.5,38.48,38.49,5225.0,35.3072,35.3255,35.3072,35.3164,5225.0
2019-10-15 12:25:00,38.5,38.5,38.48,38.48,15465.0,35.3255,35.3255,35.3072,35.3072,15465.0
2019-10-15 12:30:00,38.48,38.5,38.48,38.49,10900.0,35.3072,35.3255,35.3072,35.3164,10900.0
2019-10-15 12:35:00,38.49,38.5,38.49,38.49,3895.0,35.3164,35.3255,35.3164,35.3164,3895.0
2019-10-15 12:40:00,38.48,38.5,38.48,38.5,4555.0,35.3072,35.3255,35.3072,35.3255,4555.0
2019-10-15 12:45:00,38.5,38.51,38.49,38.5,23630.0,35.3255,35.3347,35.3164,35.3255,23630.0
2019-10-15 12:50:00,38.51,38.52,38.5,38.51,7490.0,35.3347,35.3439,35.3255,35.3347,7490.0
2019-10-15 12:55:00,38.52,38.54,38.52,38.53,5725.0,35.3439,35.3622,35.3439,35.3531,5725.0
2019-10-15 13:00:00,38.54,38.54,38.51,38.51,36765.0,35.3622,35.3622,35.3347,35.3347,36765.0
2019-10-15 13:05:00,38.52,38.52,38.5,38.5,6140.0,35.3439,35.3439,35.3255,35.3255,6140.0
2019-10-15 13:10:00,38.5,38.52,38.5,38.51,12110.0,35.3255,35.3439,35.3255,35.3347,12110.0
2019-10-15 13:15:00,38.51,38.51,38.5,38.5,6095.0,35.3347,35.3347,35.3255,35.3255,6095.0
2019-10-15 13:20:00,38.51,38.52,38.5,38.5,12665.0,35.3347,35.3439,35.3255,35.3255,12665.0
2019-10-15 13:25:00,38.49,38.49,38.48,38.49,13100.0,35.3164,35.3164,35.3072,35.3164,13100.0
2019-10-15 13:30:00,38.5,38.51,38.49,38.5,21875.0,35.3255,35.3347,35.3164,35.3255,21875.0
2019-10-15 13:35:00,38.51,38.52,38.5,38.52,12305.0,35.3347,35.3439,35.3255,35.3439,12305.0
2019-10-15 13:40:00,38.51,38.52,38.5,38.52,15125.0,35.3347,35.3439,35.3255,35.3439,15125.0
2019-10-15 13:45:00,38.52,38.53,38.52,38.52,9690.0,35.3439,35.3531,35.3439,35.3439,9690.0
2019-10-15 13:50:00,38.52,38.53,38.52,38.53,24915.0,35.3439,35.3531,35.3439,35.3531,24915.0
2019-10-15 13:55:00,38.51,38.52,38.51,38.51,8340.0,35.3347,35.3439,35.3347,35.3347,8340.0
2019-10-15 14:00:00,38.52,38.52,38.5,38.5,16985.0,35.3439,35.3439,35.3255,35.3255,16985.0
2019-10-15 14:05:00,38.49,38.51,38.48,38.51,28600.0,35.3164,35.3347,35.3072,35.3347,28600.0
2019-10-15 14:10:00,38.51,38.51,38.49,38.5,8635.0,35.3347,35.3347,35.3164,35.3255,8635.0
2019-10-15 14:15:00,38.5,38.52,38.5,38.52,102985.0,35.3255,35.3439,35.3255,35.3439,102985.0
2019-10-15 14:20:00,38.51,38.52,38.51,38.51,253545.0,35.3347,35.3439,35.3347,35.3347,253545.0
2019-10-15 14:25:00,38.51,38.52,38.49,38.49,15220.0,35.3347,35.3439,35.3164,35.3164,15220.0
2019-10-15 14:30:00,38.49,38.49,38.47,38.47,40810.0,35.3164,35.3164,35.298,35.298,40810.0
2019-10-15 14:35:00,38.46,38.47,38.46,38.46,8890.0,35.2888,35.298,35.2888,35.2888,8890.0
2019-10-15 14:40:00,38.47,38.47,38.45,38.45,49090.0,35.298,35.298,35.2796,35.2796,49090.0
2019-10-15 14:45:00,38.46,38.46,38.43,38.44,60020.0,35.2888,35.2888,35.2613,35.2705,60020.0
2019-10-15 14:50:00,38.44,38.44,38.43,38.43,29140.0,35.2705,35.2705,35.2613,35.2613,29140.0
2019-10-15 14:55:00,38.43,38.43,38.39,38.42,64460.0,35.2613,35.2613,35.2246,35.2521,64460.0
2019-10-15 15:00:00,38.41,38.41,38.39,38.4,29950.0,35.2429,35.2429,35.2246,35.2338,29950.0
2019-10-15 15:05:00,38.4,38.41,38.4,38.4,100370.0,35.2338,35.2429,35.2338,35.2338,100370.0
2019-10-15 15:10:00,38.4,38.4,38.39,38.4,56825.0,35.2338,35.2338,35.2246,35.2338,56825.0
2019-10-15 15:15:00,38.4,38.41,38.4,38.41,10095.0,35.2338,35.2429,35.2338,35.2429,10095.0
2019-10-15 15:20:00,38.4,38.41,38.4,38.41,44070.0,35.2338,35.2429,35.2338,35.2429,44070.0
2019-10-15 15:25:00,38.42,38.44,38.42,38.43,32120.0,35.2521,35.2705,35.2521,35.2613,32120.0
2019-10-15 15:30:00,38.44,38.45,38.41,38.43,93945.0,35.2705,35.2796,35.2429,35.2613,93945.0
2019-10-15 15:35:00,38.43,38.44,38.42,38.42,37435.0,35.2613,35.2705,35.2521,35.2521,37435.0
2019-10-15 15:40:00,38.42,38.43,38.41,38.41,77230.0,35.2521,35.2613,35.2429,35.2429,77230.0
2019-10-15 15:45:00,38.41,38.42,38.4,38.41,81620.0,35.2429,35.2521,35.2338,35.2429,81620.0
2019-10-15 15:50:00,38.41,38.42,38.41,38.42,221035.0,35.2429,35.2521,35.2429,35.2521,221035.0
2019-10-15 15:55:00,38.42,38.44,38.41,38.41,389520.0,35.2521,35.2705,35.2429,35.2429,389520.0
2019-10-16 09:30:00,38.32,38.36,38.3,38.36,101535.0,35.1604,35.1971,35.142,35.1971,101535.0
2019-10-16 09:35:00,38.37,38.41,38.34,38.38,53275.0,35.2062,35.2429,35.1787,35.2154,53275.0
2019-10-16 09:40:00,38.37,38.44,38.37,38.42,47130.0,35.2062,35.2705,35.2062,35.2521,47130.0
2019-10-16 09:45:00,38.41,38.43,38.41,38.41,65270.0,35.2429,35.2613,35.2429,35.2429,65270.0
2019-10-16 09:50:00,38.39,38.39,38.36,38.38,7350.0,35.2246,35.2246,35.1971,35.2154,7350.0
2019-10-16 09:55:00,38.37,38.37,38.35,38.35,20575.0,35.2062,35.2062,35.1879,35.1879,20575.0
2019-10-16 10:00:00,38.36,38.38,38.36,38.38,33785.0,35.1971,35.2154,35.1971,35.2154,33785.0
2019-10-16 10:05:00,38.36,38.43,38.36,38.42,17790.0,35.1971,35.2613,35.1971,35.2521,17790.0
2019-10-16 10:10:00,38.41,38.46,38.41,38.45,52115.0,35.2429,35.2888,35.2429,35.2796,52115.0
2019-10-16 10:15:00,38.45,38.46,38.44,38.45,33125.0,35.2796,35.2888,35.2705,35.2796,33125.0
2019-10-16 10:20:00,38.45,38.46,38.43,38.45,63690.0,35.2796,35.2888,35.2613,35.2796,63690.0
2019-10-16 10:25:00,38.43,38.48,38.43,38.47,19770.0,35.2613,35.3072,35.2613,35.298,19770.0
2019-10-16 10:30:00,38.46,38.49,38.46,38.48,16625.0,35.2888,35.3164,35.2888,35.3072,16625.0
2019-10-16 10:35:00,38.48,38.49,38.47,38.48,82360.0,35.3072,35.3164,35.298,35.3072,82360.0
2019-10-16 10:40:00,38.47,38.48,38.47,38.47,7460.0,35.298,35.3072,35.298,35.298,7460.0
2019-10-16 10:45:00,38.49,38.5,38.46,38.46,31315.0,35.3164,35.3255,35.2888,35.2888,31315.0
2019-10-16 10:50:00,38.48,38.49,38.47,38.49,7180.0,35.3072,35.3164,35.298,35.3164,7180.0
2019-10-16 10:55:00,38.48,38.51,38.48,38.51,107265.0,35.3072,35.3347,35.3072,35.3347,107265.0
2019-10-16 11:00:00,38.52,38.53,38.51,38.52,61415.0,35.3439,35.3531,35.3347,35.3439,61415.0
2019-10-16 11:05:00,38.52,38.54,38.52,38.52,22695.0,35.3439,35.3622,35.3439,35.3439,22695.0
2019-10-16 11:10:00,38.51,38.51,38.48,38.48,28530.0,35.3347,35.3347,35.3072,35.3072,28530.0
2019-10-16 11:15:00,38.48,38.49,38.45,38.46,31245.0,35.3072,35.3164,35.2796,35.2888,31245.0
2019-10-16 11:20:00,38.47,38.47,38.44,38.45,26610.0,35.298,35.298,35.2705,35.2796,26610.0
2019-10-16 11:25:00,38.45,38.45,38.44,38.44,16570.0,35.2796,35.2796,35.2705,35.2705,16570.0
2019-10-16 11:30:00,38.45,38.45,38.42,38.42,19750.0,35.2796,35.2796,35.2521,35.2521,19750.0
2019-10-16 11:35:00,38.42,38.43,38.42,38.42,41285.0,35.2521,35.2613,35.2521,35.2521,41285.0
2019-10-16 11:40:00,38.42,38.46,38.42,38.45,32445.0,35.2521,35.2888,35.2521,35.2796,32445.0
2019-10-16 11:45:00,38.45,38.48,38.45,38.48,45340.0,35.2796,35.3072,35.2796,35.3072,45340.0
2019-10-16 11:50:00,38.48,38.48,38.44,38.46,34865.0,35.3072,35.3072,35.2705,35.2888,34865.0
2019-10-16 11:55:00,38.46,38.46,38.44,38.44,24485.0,35.2888,35.2888,35.2705,35.2705,24485.0
2019-10-16 12:00:00,38.46,38.47,38.45,38.46,3565.0,35.2888,35.298,35.2796,35.2888,3565.0
2019-10-16 12:05:00,38.48,38.49,38.48,38.48,2815.0,35.3072,35.3164,35.3072,35.3072,2815.0
2019-10-16 12:10:00,38.47,38.48,38.46,38.46,207420.0,35.298,35.3072,35.2888,35.2888,207420.0
2019-10-16 12:15:00,38.46,38.47,38.45,38.46,44425.0,35.2888,35.298,35.2796,35.2888,44425.0
2019-10-16 12:20:00,38.45,38.45,38.42,38.43,11665.0,35.2796,35.2796,35.2521,35.2613,11665.0
2019-10-16 12:25:00,38.42,38.43,38.42,38.43,26445.0,35.2521,35.2613,35.2521,35.2613,26445.0
2019-10-16 12:30:00,38.43,38.43,38.41,38.41,23890.0,35.2613,35.2613,35.2429,35.2429,23890.0
2019-10-16 12:35:00,38.42,38.43,38.42,38.43,14120.0,35.2521,35.2613,35.2521,35.2613,14120.0
2019-10-16 12:40:00,38.42,38.42,38.39,38.4,14045.0,35.2521,35.2521,35.2246,35.2338,14045.0
2019-10-16 12:45:00,38.4,38.41,38.39,38.41,21585.0,35.2338,35.2429,35.2246,35.2429,21585.0
2019-10-16 12:50:00,38.41,38.41,38.37,38.38,24075.0,35.2429,35.2429,35.2062,35.2154,24075.0
2019-10-16 12:55:00,38.38,38.4,38.38,38.39,11565.0,35.2154,35.2338,35.2154,35.2246,11565.0
2019-10-16 13:00:00,38.39,38.39,38.38,38.38,32900.0,35.2246,35.2246,35.2154,35.2154,32900.0
2019-10-16 13:05:00,38.37,38.39,38.36,38.36,18990.0,35.2062,35.2246,35.1971,35.1971,18990.0
2019-10-16 13:10:00,38.36,38.36,38.34,38.35,8000.0,35.1971,35.1971,35.1787,35.1879,8000.0
2019-10-16 13:15:00,38.35,38.35,38.33,38.33,47455.0,35.1879,35.1879,35.1695,35.1695,47455.0
2019-10-16 13:20:00,38.33,38.34,38.32,38.32,11665.0,35.1695,35.1787,35.1604,35.1604,11665.0
2019-10-16 13:25:00,38.32,38.32,38.31,38.31,15705.0,35.1604,35.1604,35.1512,35.1512,15705.0
2019-10-16 13:30:00,38.31,38.33,38.31,38.33,31090.0,35.1512,35.1695,35.1512,35.1695,31090.0
2019-10-16 13:35:00,38.33,38.34,38.33,38.33,31375.0,35.1695,35.1787,35.1695,35.1695,31375.0
2019-10-16 13:40:00,38.33,38.34,38.29,38.33,164250.0,35.1695,35.1787,35.1328,35.1695,164250.0
2019-10-16 13:45:00,38.32,38.33,38.31,38.32,38935.0,35.1604,35.1695,35.1512,35.1604,38935.0
2019-10-16 13:50:00,38.32,38.32,38.3,38.3,12150.0,35.1604,35.1604,35.142,35.142,12150.0
2019-10-16 13:55:00,38.29,38.29,38.27,38.27,16515.0,35.1328,35.1328,35.1145,35.1145,16515.0
2019-10-16 14:00:00,38.27,38.29,38.27,38.29,79375.0,35.1145,35.1328,35.1145,35.1328,79375.0
2019-10-16 14:05:00,38.29,38.3,38.28,38.29,13550.0,35.1328,35.142,35.1237,35.1328,13550.0
2019-10-16 14:10:00,38.31,38.33,38.3,38.33,53590.0,35.1512,35.1695,35.142,35.1695,53590.0
2019-10-16 14:15:00,38.33,38.34,38.33,38.34,44650.0,35.1695,35.1787,35.1695,35.1787,44650.0
2019-10-16 14:20:00,38.34,38.35,38.32,38.32,49365.0,35.1787,35.1879,35.1604,35.1604,49365.0
2019-10-16 14:25:00,38.32,38.33,38.3,38.31,43245.0,35.1604,35.1695,35.142,35.1512,43245.0
2019-10-16 14:30:00,38.31,38.36,38.31,38.35,155245.0,35.1512,35.1971,35.1512,35.1879,155245.0
2019-10-16 14:35:00,38.36,38.36,38.34,38.36,39640.0,35.1971,35.1971,35.1787,35.1971,39640.0
2019-10-16 14:40:00,38.36,38.37,38.35,38.35,78530.0,35.1971,35.2062,35.1879,35.1879,78530.0
2019-10-16 14:45:00,38.37,38.38,38.36,38.37,24975.0,35.2062,35.2154,35.1971,35.2062,24975.0
2019-10-16 14:50:00,38.37,38.37,38.36,38.36,20550.0,35.2062,35.2062,35.1971,35.1971,20550.0
2019-10-16 14:55:00,38.36,38.37,38.35,38.36,55095.0,35.1971,35.2062,35.1879,35.1971,55095.0
2019-10-16 15:00:00,38.35,38.36,38.35,38.35,39115.0,35.1879,35.1971,35.1879,35.1879,39115.0
2019-10-16 15:05:00,38.35,38.37,38.35,38.37,18070.0,35.1879,35.2062,35.1879,35.2062,18070.0
2019-10-16 15:10:00,38.36,38.36,38.35,38.36,159640.0,35.1971,35.1971,35.1879,35.1971,159640.0
2019-10-16 15:15:00,38.36,38.36,38.33,38.35,43745.0,35.1971,35.1971,35.1695,35.1879,43745.0
2019-10-16 15:20:00,38.35,38.37,38.35,38.36,73555.0,35.1879,35.2062,35.1879,35.1971,73555.0
2019-10-16 15:25:00,38.35,38.36,38.34,38.36,30275.0,35.1879,35.1971,35.1787,35.1971,30275.0
2019-10-16 15:30:00,38.36,38.38,38.35,38.36,101840.0,35.1971,35.2154,35.1879,35.1971,101840.0
2019-10-16 15:35:00,38.36,38.38,38.35,38.38,74695.0,35.1971,35.2154,35.1879,35.2154,74695.0
2019-10-16 15:40:00,38.37,38.38,38.37,38.37,97670.0,35.2062,35.2154,35.2062,35.2062,97670.0
2019-10-16 15:45:00,38.37,38.39,38.36,38.36,92385.0,35.2062,35.2246,35.1971,35.1971,92385.0
2019-10-16 15:50:00,38.36,38.38,38.36,38.38,589045.0,35.1971,35.2154,35.1971,35.2154,589045.0
2019-10-16 15:55:00,38.38,38.4,38.37,38.38,195725.0,35.2154,35.2338,35.2062,35.2154,195725.0
2019-10-17 09:30:00,38.56,38.56,38.5,38.53,98365.0,35.3806,35.3806,35.3255,35.3531,98365.0
2019-10-17 09:35:00,38.52,38.57,38.48,38.54,56450.0,35.3439,35.3898,35.3072,35.3622,56450.0
2019-10-17 09:40:00,38.58,38.61,38.56,38.6,25815.0,35.3989,35.4265,35.3806,35.4173,25815.0
2019-10-17 09:45:00,38.62,38.7,38.61,38.68,26470.0,35.4356,35.509,35.4265,35.4907,26470.0
2019-10-17 09:50:00,38.68,38.69,38.65,38.66,23685.0,35.4907,35.4999,35.4632,35.4723,23685.0
2019-10-17 09:55:00,38.65,38.67,38.63,38.66,19140.0,35.4632,35.4815,35.4448,35.4723,19140.0
2019-10-17 10:00:00,38.66,38.66,38.62,38.62,25650.0,35.4723,35.4723,35.4356,35.4356,25650.0
2019-10-17 10:05:00,38.63,38.65,38.63,38.63,49580.0,35.4448,35.4632,35.4448,35.4448,49580.0
2019-10-17 10:10:00,38.64,38.69,38.64,38.69,44545.0,35.454,35.4999,35.454,35.4999,44545.0
2019-10-17 10:15:00,38.69,38.72,38.69,38.71,26250.0,35.4999,35.5274,35.4999,35.5182,26250.0
2019-10-17 10:20:00,38.7,38.75,38.7,38.75,45700.0,35.509,35.5549,35.509,35.5549,45700.0
2019-10-17 10:25:00,38.73,38.75,38.68,38.7,12130.0,35.5366,35.5549,35.4907,35.509,12130.0
2019-10-17 10:30:00,38.7,38.71,38.67,38.68,79035.0,35.509,35.5182,35.4815,35.4907,79035.0
2019-10-17 10:35:00,38.66,38.68,38.65,38.68,31840.0,35.4723,35.4907,35.4632,35.4907,31840.0
2019-10-17 10:40:00,38.69,38.69,38.66,38.66,9490.0,35.4999,35.4999,35.4723,35.4723,9490.0
2019-10-17 10:45:00,38.66,38.66,38.58,38.58,29020.0,35.4723,35.4723,35.3989,35.3989,29020.0
2019-10-17 10:50:00,38.59,38.6,38.55,38.57,29785.0,35.4081,35.4173,35.3714,35.3898,29785.0
2019-10-17 10:55:00,38.57,38.61,38.56,38.59,50100.0,35.3898,35.4265,35.3806,35.4081,50100.0
2019-10-17 11:00:00,38.58,38.59,38.54,38.55,32785.0,35.3989,35.4081,35.3622,35.3714,32785.0
2019-10-17 11:05:00,38.56,38.59,38.56,38.58,12390.0,35.3806,35.4081,35.3806,35.3989,12390.0
2019-10-17 11:10:00,38.58,38.63,38.58,38.63,57215.0,35.3989,35.4448,35.3989,35.4448,57215.0
2019-10-17 11:15:00,38.63,38.63,38.62,38.62,15355.0,35.4448,35.4448,35.4356,35.4356,15355.0
2019-10-17 11:20:00,38.62,38.65,38.61,38.63,26135.0,35.4356,35.4632,35.4265,35.4448,26135.0
2019-10-17 11:25:00,38.64,38.65,38.62,38.65,88510.0,35.454,35.4632,35.4356,35.4632,88510.0
2019-10-17 11:30:00,38.66,38.66,38.6,38.6,25930.0,35.4723,35.4723,35.4173,35.4173,25930.0
2019-10-17 11:35:00,38.61,38.64,38.6,38.64,18950.0,35.4265,35.454,35.4173,35.454,18950.0
2019-10-17 11:40:00,38.64,38.65,38.63,38.63,33995.0,35.454,35.4632,35.4448,35.4448,33995.0
2019-10-17 11:45:00,38.63,38.64,38.62,38.64,13605.0,35.4448,35.454,35.4356,35.454,13605.0
2019-10-17 11:50:00,38.63,38.63,38.57,38.61,35860.0,35.4448,35.4448,35.3898,35.4265,35860.0
2019-10-17 11:55:00,38.6,38.62,38.6,38.61,15760.0,35.4173,35.4356,35.4173,35.4265,15760.0
2019-10-17 12:00:00,38.61,38.61,38.58,38.6,57875.0,35.4265,35.4265,35.3989,35.4173,57875.0
2019-10-17 12:05:00,38.6,38.62,38.59,38.61,28720.0,35.4173,35.4356,35.4081,35.4265,28720.0
2019-10-17 12:10:00,38.61,38.61,38.59,38.61,25430.0,35.4265,35.4265,35.4081,35.4265,25430.0
2019-10-17 12:15:00,38.6,38.6,38.58,38.58,47080.0,35.4173,35.4173,35.3989,35.3989,47080.0
2019-10-17 12:20:00,38.59,38.6,38.59,38.6,54825.0,35.4081,35.4173,35.4081,35.4173,54825.0
2019-10-17 12:25:00,38.6,38.63,38.6,38.62,84340.0,35.4173,35.4448,35.4173,35.4356,84340.0
2019-10-17 12:30:00,38.63,38.65,38.63,38.65,12220.0,35.4448,35.4632,35.4448,35.4632,12220.0
2019-10-17 12:35:00,38.64,38.64,38.62,38.63,10920.0,35.454,35.454,35.4356,35.4448,10920.0
2019-10-17 12:40:00,38.64,38.66,38.64,38.64,14950.0,35.454,35.4723,35.454,35.454,14950.0
2019-10-17 12:45:00,38.64,38.64,38.63,38.64,13280.0,35.454,35.454,35.4448,35.454,13280.0
2019-10-17 12:50:00,38.65,38.66,38.63,38.63,16210.0,35.4632,35.4723,35.4448,35.4448,16210.0
2019-10-17 12:55:00,38.65,38.67,38.64,38.67,19040.0,35.4632,35.4815,35.454,35.4815,19040.0
2019-10-17 13:00:00,38.66,38.68,38.66,38.67,84125.0,35.4723,35.4907,35.4723,35.4815,84125.0
2019-10-17 13:05:00,38.66,38.66,38.64,38.65,9970.0,35.4723,35.4723,35.454,35.4632,9970.0
2019-10-17 13:10:00,38.65,38.66,38.65,38.65,17855.0,35.4632,35.4723,35.4632,35.4632,17855.0
2019-10-17 13:15:00,38.65,38.69,38.64,38.68,64180.0,35.4632,35.4999,35.454,35.4907,64180.0
2019-10-17 13:20:00,38.68,38.68,38.66,38.66,22905.0,35.4907,35.4907,35.4723,35.4723,22905.0
2019-10-17 13:25:00,38.66,38.66,38.65,38.65,12135.0,35.4723,35.4723,35.4632,35.4632,12135.0
2019-10-17 13:30:00,38.66,38.69,38.66,38.68,28865.0,35.4723,35.4999,35.4723,35.4907,28865.0
2019-10-17 13:35:00,38.69,38.71,38.69,38.7,51700.0,35.4999,35.5182,35.4999,35.509,51700.0
2019-10-17 13:40:00,38.71,38.71,38.68,38.7,23550.0,35.5182,35.5182,35.4907,35.509,23550.0
2019-10-17 13:45:00,38.69,38.71,38.69,38.71,28985.0,35.4999,35.5182,35.4999,35.5182,28985.0
2019-10-17 13:50:00,38.71,38.72,38.7,38.72,26085.0,35.5182,35.5274,35.509,35.5274,26085.0
2019-10-17 13:55:00,38.71,38.72,38.7,38.71,38045.0,35.5182,35.5274,35.509,35.5182,38045.0
2019-10-17 14:00:00,38.71,38.71,38.66,38.67,139920.0,35.5182,35.5182,35.4723,35.4815,139920.0
2019-10-17 14:05:00,38.67,38.68,38.67,38.68,25470.0,35.4815,35.4907,35.4815,35.4907,25470.0
2019-10-17 14:10:00,38.68,38.71,38.68,38.7,41275.0,35.4907,35.5182,35.4907,35.509,41275.0
2019-10-17 14:15:00,38.71,38.71,38.7,38.71,25245.0,35.5182,35.5182,35.509,35.5182,25245.0
2019-10-17 14:20:00,38.7,38.71,38.69,38.69,20140.0,35.509,35.5182,35.4999,35.4999,20140.0
2019-10-17 14:25:00,38.7,38.71,38.69,38.69,141295.0,35.509,35.5182,35.4999,35.4999,141295.0
2019-10-17 14:30:00,38.69,38.69,38.68,38.69,19015.0,35.4999,35.4999,35.4907,35.4999,19015.0
2019-10-17 14:35:00,38.7,38.72,38.7,38.72,21075.0,35.509,35.5274,35.509,35.5274,21075.0
2019-10-17 14:40:00,38.72,38.73,38.71,38.71,31940.0,35.5274,35.5366,35.5182,35.5182,31940.0
2019-10-17 14:45:00,38.71,38.72,38.71,38.72,12065.0,35.5182,35.5274,35.5182,35.5274,12065.0
2019-10-17 14:50:00,38.72,38.75,38.72,38.74,55745.0,35.5274,35.5549,35.5274,35.5457,55745.0
2019-10-17 14:55:00,38.74,38.76,38.73,38.75,10505.0,35.5457,35.5641,35.5366,35.5549,10505.0
2019-10-17 15:00:00,38.75,38.76,38.74,38.75,21320.0,35.5549,35.5641,35.5457,35.5549,21320.0
2019-10-17 15:05:00,38.75,38.76,38.74,38.74,14240.0,35.5549,35.5641,35.5457,35.5457,14240.0
2019-10-17 15:10:00,38.74,38.75,38.73,38.75,13350.0,35.5457,35.5549,35.5366,35.5549,13350.0
2019-10-17 15:15:00,38.74,38.75,38.72,38.72,28780.0,35.5457,35.5549,35.5274,35.5274,28780.0
2019-10-17 15:20:00,38.72,38.72,38.72,38.72,45255.0,35.5274,35.5274,35.5274,35.5274,45255.0
2019-10-17 15:25:00,38.72,38.72,38.7,38.71,18895.0,35.5274,35.5274,35.509,35.5182,18895.0
2019-10-17 15:30:00,38.72,38.73,38.7,38.7,31470.0,35.5274,35.5366,35.509,35.509,31470.0
2019-10-17 15:35:00,38.7,38.72,38.7,38.71,47700.0,35.509,35.5274,35.509,35.5182,47700.0
2019-10-17 15:40:00,38.71,38.72,38.7,38.72,46875.0,35.5182,35.5274,35.509,35.5274,46875.0
2019-10-17 15:45:00,38.71,38.73,38.7,38.71,61690.0,35.5182,35.5366,35.509,35.5182,61690.0
2019-10-17 15:50:00,38.7,38.75,38.7,38.75,96070.0,35.509,35.5549,35.509,35.5549,96070.0
2019-10-17 15:55:00,38.75,38.75,38.7,38.7,486680.0,35.5549,35.5549,35.509,35.509,486680.0
2019-10-18 09:30:00,38.6,38.67,38.56,38.62,373220.0,35.4173,35.4815,35.3806,35.4356,373220.0
2019-10-18 09:35:00,38.64,38.69,38.63,38.64,66630.0,35.454,35.4999,35.4448,35.454,66630.0
2019-10-18 09:40:00,38.64,38.64,38.59,38.59,24335.0,35.454,35.454,35.4081,35.4081,24335.0
2019-10-18 09:45:00,38.62,38.69,38.61,38.69,36945.0,35.4356,35.4999,35.4265,35.4999,36945.0
2019-10-18 09:50:00,38.69,38.72,38.67,38.7,35660.0,35.4999,35.5274,35.4815,35.509,35660.0
2019-10-18 09:55:00,38.7,38.73,38.68,38.7,25540.0,35.509,35.5366,35.4907,35.509,25540.0
2019-10-18 10:00:00,38.71,38.74,38.68,38.68,31000.0,35.5182,35.5457,35.4907,35.4907,31000.0
2019-10-18 10:05:00,38.69,38.71,38.68,38.71,18400.0,35.4999,35.5182,35.4907,35.5182,18400.0
2019-10-18 10:10:00,38.72,38.74,38.67,38.68,38335.0,35.5274,35.5457,35.4815,35.4907,38335.0
2019-10-18 10:15:00,38.65,38.68,38.65,38.67,128345.0,35.4632,35.4907,35.4632,35.4815,128345.0
2019-10-18 10:20:00,38.66,38.67,38.65,38.66,11450.0,35.4723,35.4815,35.4632,35.4723,11450.0
2019-10-18 10:25:00,38.68,38.7,38.65,38.66,60870.0,35.4907,35.509,35.4632,35.4723,60870.0
2019-10-18 10:30:00,38.67,38.67,38.6,38.62,24250.0,35.4815,35.4815,35.4173,35.4356,24250.0
2019-10-18 10:35:00,38.61,38.65,38.61,38.64,29965.0,35.4265,35.4632,35.4265,35.454,29965.0
2019-10-18 10:40:00,38.62,38.63,38.57,38.58,33875.0,35.4356,35.4448,35.3898,35.3989,33875.0
2019-10-18 10:45:00,38.59,38.62,38.58,38.62,74695.0,35.4081,35.4356,35.3989,35.4356,74695.0
2019-10-18 10:50:00,38.61,38.66,38.61,38.63,18770.0,35.4265,35.4723,35.4265,35.4448,18770.0
2019-10-18 10:55:00,38.62,38.63,38.62,38.63,9080.0,35.4356,35.4448,35.4356,35.4448,9080.0
2019-10-18 11:00:00,38.64,38.66,38.62,38.66,46215.0,35.454,35.4723,35.4356,35.4723,46215.0
2019-10-18 11:05:00,38.65,38.65,38.64,38.64,2835.0,35.4632,35.4632,35.454,35.454,2835.0
2019-10-18 11:10:00,38.61,38.68,38.61,38.68,5815.0,35.4265,35.4907,35.4265,35.4907,5815.0
2019-10-18 11:15:00,38.69,38.69,38.67,38.67,11385.0,35.4999,35.4999,35.4815,35.4815,11385.0
2019-10-18 11:20:00,38.69,38.69,38.66,38.67,43870.0,35.4999,35.4999,35.4723,35.4815,43870.0
2019-10-18 11:25:00,38.65,38.67,38.65,38.67,19585.0,35.4632,35.4815,35.4632,35.4815,19585.0
2019-10-18 11:30:00,38.67,38.67,38.64,38.64,5890.0,35.4815,35.4815,35.454,35.454,5890.0
2019-10-18 11:35:00,38.64,38.68,38.63,38.68,12350.0,35.454,35.4907,35.4448,35.4907,12350.0
2019-10-18 11:40:00,38.69,38.69,38.63,38.65,75740.0,35.4999,35.4999,35.4448,35.4632,75740.0
2019-10-18 11:45:00,38.64,38.64,38.62,38.62,11925.0,35.454,35.454,35.4356,35.4356,11925.0
2019-10-18 11:50:00,38.62,38.62,38.58,38.59,12555.0,35.4356,35.4356,35.3989,35.4081,12555.0
2019-10-18 11:55:00,38.61,38.61,38.58,38.58,15935.0,35.4265,35.4265,35.3989,35.3989,15935.0
2019-10-18 12:00:00,38.57,38.63,38.57,38.6,55025.0,35.3898,35.4448,35.3898,35.4173,55025.0
2019-10-18 12:05:00,38.6,38.61,38.59,38.59,9330.0,35.4173,35.4265,35.4081,35.4081,9330.0
2019-10-18 12:10:00,38.58,38.59,38.58,38.59,5000.0,35.3989,35.4081,35.3989,35.4081,5000.0
2019-10-18 12:15:00,38.56,38.56,38.49,38.5,20295.0,35.3806,35.3806,35.3164,35.3255,20295.0
2019-10-18 12:20:00,38.49,38.51,38.45,38.49,32510.0,35.3164,35.3347,35.2796,35.3164,32510.0
2019-10-18 12:25:00,38.48,38.51,38.48,38.51,46420.0,35.3072,35.3347,35.3072,35.3347,46420.0
2019-10-18 12:30:00,38.49,38.55,38.49,38.55,57200.0,35.3164,35.3714,35.3164,35.3714,57200.0
2019-10-18 12:35:00,38.55,38.57,38.54,38.55,47650.0,35.3714,35.3898,35.3622,35.3714,47650.0
2019-10-18 12:40:00,38.54,38.57,38.54,38.57,12175.0,35.3622,35.3898,35.3622,35.3898,12175.0
2019-10-18 12:45:00,38.57,38.6,38.56,38.6,30310.0,35.3898,35.4173,35.3806,35.4173,30310.0
2019-10-18 12:50:00,38.6,38.6,38.58,38.6,8550.0,35.4173,35.4173,35.3989,35.4173,8550.0
2019-10-18 12:55:00,38.61,38.62,38.6,38.61,32520.0,35.4265,35.4356,35.4173,35.4265,32520.0
2019-10-18 13:00:00,38.61,38.62,38.61,38.62,16060.0,35.4265,35.4356,35.4265,35.4356,16060.0
2019-10-18 13:05:00,38.62,38.67,38.62,38.67,10840.0,35.4356,35.4815,35.4356,35.4815,10840.0
2019-10-18 13:10:00,38.65,38.66,38.65,38.66,21780.0,35.4632,35.4723,35.4632,35.4723,21780.0
2019-10-18 13:15:00,38.66,38.7,38.66,38.7,71690.0,35.4723,35.509,35.4723,35.509,71690.0
2019-10-18 13:20:00,38.69,38.71,38.68,38.71,26920.0,35.4999,35.5182,35.4907,35.5182,26920.0
2019-10-18 13:25:00,38.7,38.71,38.69,38.7,22670.0,35.509,35.5182,35.4999,35.509,22670.0
2019-10-18 13:30:00,38.7,38.7,38.69,38.69,20175.0,35.509,35.509,35.4999,35.4999,20175.0
2019-10-18 13:35:00,38.69,38.7,38.69,38.69,12170.0,35.4999,35.509,35.4999,35.4999,12170.0
2019-10-18 13:40:00,38.7,38.72,38.69,38.72,16485.0,35.509,35.5274,35.4999,35.5274,16485.0
2019-10-18 13:45:00,38.71,38.75,38.71,38.75,17795.0,35.5182,35.5549,35.5182,35.5549,17795.0
2019-10-18 13:50:00,38.74,38.75,38.73,38.73,28995.0,35.5457,35.5549,35.5366,35.5366,28995.0
2019-10-18 13:55:00,38.74,38.74,38.73,38.74,6970.0,35.5457,35.5457,35.5366,35.5457,6970.0
2019-10-18 14:00:00,38.75,38.75,38.72,38.73,27045.0,35.5549,35.5549,35.5274,35.5366,27045.0
2019-10-18 14:05:00,38.72,38.75,38.72,38.73,43915.0,35.5274,35.5549,35.5274,35.5366,43915.0
2019-10-18 14:10:00,38.73,38.75,38.72,38.74,12630.0,35.5366,35.5549,35.5274,35.5457,12630.0
2019-10-18 14:15:00,38.74,38.75,38.74,38.75,18520.0,35.5457,35.5549,35.5457,35.5549,18520.0
2019-10-18 14:20:00,38.75,38.76,38.74,38.75,28580.0,35.5549,35.5641,35.5457,35.5549,28580.0
2019-10-18 14:25:00,38.74,38.75,38.74,38.75,3880.0,35.5457,35.5549,35.5457,35.5549,3880.0
2019-10-18 14:30:00,38.74,38.75,38.74,38.75,58415.0,35.5457,35.5549,35.5457,35.5549,58415.0
2019-10-18 14:35:00,38.75,38.75,38.73,38.74,22480.0,35.5549,35.5549,35.5366,35.5457,22480.0
2019-10-18 14:40:00,38.73,38.75,38.73,38.74,19160.0,35.5366,35.5549,35.5366,35.5457,19160.0
2019-10-18 14:45:00,38.73,38.74,38.72,38.73,17595.0,35.5366,35.5457,35.5274,35.5366,17595.0
2019-10-18 14:50:00,38.73,38.74,38.72,38.73,22395.0,35.5366,35.5457,35.5274,35.5366,22395.0
2019-10-18 14:55:00,38.73,38.74,38.72,38.73,6350.0,35.5366,35.5457,35.5274,35.5366,6350.0
2019-10-18 15:00:00,38.73,38.74,38.73,38.74,27285.0,35.5366,35.5457,35.5366,35.5457,27285.0
2019-10-18 15:05:00,38.74,38.74,38.72,38.73,135265.0,35.5457,35.5457,35.5274,35.5366,135265.0
2019-10-18 15:10:00,38.73,38.75,38.72,38.75,18660.0,35.5366,35.5549,35.5274,35.5549,18660.0
2019-10-18 15:15:00,38.74,38.74,38.73,38.74,8790.0,35.5457,35.5457,35.5366,35.5457,8790.0
2019-10-18 15:20:00,38.73,38.74,38.72,38.72,23160.0,35.5366,35.5457,35.5274,35.5274,23160.0
2019-10-18 15:25:00,38.72,38.72,38.7,38.7,11640.0,35.5274,35.5274,35.509,35.509,11640.0
2019-10-18 15:30:00,38.71,38.72,38.71,38.71,13880.0,35.5182,35.5274,35.5182,35.5182,13880.0
2019-10-18 15:35:00,38.71,38.72,38.7,38.71,17740.0,35.5182,35.5274,35.509,35.5182,17740.0
2019-10-18 15:40:00,38.71,38.71,38.69,38.7,41680.0,35.5182,35.5182,35.4999,35.509,41680.0
2019-10-18 15:45:00,38.7,38.7,38.69,38.69,38910.0,35.509,35.509,35.4999,35.4999,38910.0
2019-10-18 15:50:00,38.7,38.73,38.7,38.72,52145.0,35.509,35.5366,35.509,35.5274,52145.0
2019-10-18 15:55:00,38.72,38.72,38.66,38.66,623875.0,35.5274,35.5274,35.4723,35.4723,623875.0
2019-10-21 09:30:00,38.95,39.02,38.93,38.97,233535.0,35.7384,35.8027,35.7201,35.7568,233535.0
2019-10-21 09:35:00,38.99,39.06,38.98,39.05,118740.0,35.7751,35.8394,35.7659,35.8302,118740.0
2019-10-21 09:40:00,39.06,39.07,39.01,39.01,103080.0,35.8394,35.8485,35.7935,35.7935,103080.0
2019-10-21 09:45:00,39.01,39.03,38.96,38.97,49180.0,35.7935,35.8118,35.7476,35.7568,49180.0
2019-10-21 09:50:00,38.95,39.01,38.95,38.99,60585.0,35.7384,35.7935,35.7384,35.7751,60585.0
2019-10-21 09:55:00,38.99,38.99,38.95,38.96,17355.0,35.7751,35.7751,35.7384,35.7476,17355.0
2019-10-21 10:00:00,38.98,39.0,38.92,38.93,14990.0,35.7659,35.7843,35.7109,35.7201,14990.0
2019-10-21 10:05:00,38.91,38.95,38.91,38.93,23430.0,35.7017,35.7384,35.7017,35.7201,23430.0
2019-10-21 10:10:00,38.93,38.93,38.91,38.91,10580.0,35.7201,35.7201,35.7017,35.7017,10580.0
2019-10-21 10:15:00,38.91,38.92,38.9,38.92,29400.0,35.7017,35.7109,35.6925,35.7109,29400.0
2019-10-21 10:20:00,38.91,38.96,38.91,38.95,30855.0,35.7017,35.7476,35.7017,35.7384,30855.0
2019-10-21 10:25:00,38.94,38.96,38.93,38.96,13390.0,35.7292,35.7476,35.7201,35.7476,13390.0
2019-10-21 10:30:00,38.97,38.98,38.94,38.97,12815.0,35.7568,35.7659,35.7292,35.7568,12815.0
2019-10-21 10:35:00,38.97,39.0,38.96,39.0,15940.0,35.7568,35.7843,35.7476,35.7843,15940.0
2019-10-21 10:40:00,39.0,39.01,38.99,38.99,22540.0,35.7843,35.7935,35.7751,35.7751,22540.0
2019-10-21 10:45:00,38.99,39.0,38.98,38.98,34545.0,35.7751,35.7843,35.7659,35.7659,34545.0
2019-10-21 10:50:00,38.98,38.98,38.96,38.97,22065.0,35.7659,35.7659,35.7476,35.7568,22065.0
2019-10-21 10:55:00,38.97,39.0,38.97,38.98,17635.0,35.7568,35.7843,35.7568,35.7659,17635.0
2019-10-21 11:00:00,38.99,39.0,38.98,38.98,21595.0,35.7751,35.7843,35.7659,35.7659,21595.0
2019-10-21 11:05:00,38.99,39.0,38.96,38.97,32420.0,35.7751,35.7843,35.7476,35.7568,32420.0
2019-10-21 11:10:00,38.99,39.0,38.98,39.0,16855.0,35.7751,35.7843,35.7659,35.7843,16855.0
2019-10-21 11:15:00,38.99,39.0,38.96,38.97,18575.0,35.7751,35.7843,35.7476,35.7568,18575.0
2019-10-21 11:20:00,38.96,38.98,38.95,38.98,23665.0,35.7476,35.7659,35.7384,35.7659,23665.0
2019-10-21 11:25:00,38.97,39.0,38.97,38.98,41650.0,35.7568,35.7843,35.7568,35.7659,41650.0
2019-10-21 11:30:00,38.98,38.99,38.96,38.99,5440.0,35.7659,35.7751,35.7476,35.7751,5440.0
2019-10-21 11:35:00,38.99,39.0,38.97,39.0,36430.0,35.7751,35.7843,35.7568,35.7843,36430.0
2019-10-21 11:40:00,39.0,39.0,38.99,38.99,4970.0,35.7843,35.7843,35.7751,35.7751,4970.0
2019-10-21 11:45:00,39.0,39.0,38.99,39.0,76960.0,35.7843,35.7843,35.7751,35.7843,76960.0
2019-10-21 11:50:00,39.0,39.0,38.99,39.0,38000.0,35.7843,35.7843,35.7751,35.7843,38000.0
2019-10-21 11:55:00,39.0,39.01,38.99,39.01,20610.0,35.7843,35.7935,35.7751,35.7935,20610.0
2019-10-21 12:00:00,39.0,39.0,38.98,39.0,27370.0,35.7843,35.7843,35.7659,35.7843,27370.0
2019-10-21 12:05:00,38.99,39.0,38.99,39.0,16055.0,35.7751,35.7843,35.7751,35.7843,16055.0
2019-10-21 12:10:00,39.01,39.02,39.0,39.0,13770.0,35.7935,35.8027,35.7843,35.7843,13770.0
2019-10-21 12:15:00,39.01,39.02,39.0,39.0,35595.0,35.7935,35.8027,35.7843,35.7843,35595.0
2019-10-21 12:20:00,39.0,39.01,39.0,39.0,24335.0,35.7843,35.7935,35.7843,35.7843,24335.0
2019-10-21 12:25:00,39.01,39.02,39.01,39.02,6405.0,35.7935,35.8027,35.7935,35.8027,6405.0
2019-10-21 12:30:00,39.02,39.04,39.02,39.03,7660.0,35.8027,35.821,35.8027,35.8118,7660.0
2019-10-21 12:35:00,39.03,39.04,39.03,39.03,8875.0,35.8118,35.821,35.8118,35.8118,8875.0
2019-10-21 12:40:00,39.04,39.04,39.03,39.04,6555.0,35.821,35.821,35.8118,35.821,6555.0
2019-10-21 12:45:00,39.04,39.04,39.03,39.03,13180.0,35.821,35.821,35.8118,35.8118,13180.0
2019-10-21 12:50:00,39.03,39.04,39.02,39.02,26650.0,35.8118,35.821,35.8027,35.8027,26650.0
2019-10-21 12:55:00,39.02,39.02,39.01,39.02,17140.0,35.8027,35.8027,35.7935,35.8027,17140.0
2019-10-21 13:00:00,39.01,39.02,39.0,39.01,40955.0,35.7935,35.8027,35.7843,35.7935,40955.0
2019-10-21 13:05:00,39.01,39.01,38.98,38.98,14490.0,35.7935,35.7935,35.7659,35.7659,14490.0
2019-10-21 13:10:00,38.98,38.98,38.95,38.95,13565.0,35.7659,35.7659,35.7384,35.7384,13565.0
2019-10-21 13:15:00,38.96,38.96,38.94,38.94,24180.0,35.7476,35.7476,35.7292,35.7292,24180.0
2019-10-21 13:20:00,38.93,38.93,38.92,38.93,39940.0,35.7201,35.7201,35.7109,35.7201,39940.0
2019-10-21 13:25:00,38.93,38.94,38.91,38.92,64655.0,35.7201,35.7292,35.7017,35.7109,64655.0
2019-10-21 13:30:00,38.93,38.93,38.92,38.93,45625.0,35.7201,35.7201,35.7109,35.7201,45625.0
2019-10-21 13:35:00,38.93,38.93,38.9,38.9,41175.0,35.7201,35.7201,35.6925,35.6925,41175.0
2019-10-21 13:40:00,38.91,38.91,38.89,38.89,77400.0,35.7017,35.7017,35.6834,35.6834,77400.0
2019-10-21 13:45:00,38.89,38.9,38.87,38.88,16480.0,35.6834,35.6925,35.665,35.6742,16480.0
2019-10-21 13:50:00,38.88,38.88,38.86,38.87,25435.0,35.6742,35.6742,35.6558,35.665,25435.0
2019-10-21 13:55:00,38.87,38.9,38.87,38.9,19445.0,35.665,35.6925,35.665,35.6925,19445.0
2019-10-21 14:00:00,38.9,38.92,38.89,38.9,29860.0,35.6925,35.7109,35.6834,35.6925,29860.0
2019-10-21 14:05:00,38.9,38.94,38.9,38.94,58405.0,35.6925,35.7292,35.6925,35.7292,58405.0
2019-10-21 14:10:00,38.94,38.95,38.94,38.95,69695.0,35.7292,35.7384,35.7292,35.7384,69695.0
2019-10-21 14:15:00,38.95,38.95,38.93,38.93,69545.0,35.7384,35.7384,35.7201,35.7201,69545.0
2019-10-21 14:20:00,38.93,38.94,38.91,38.91,28185.0,35.7201,35.7292,35.7017,35.7017,28185.0
2019-10-21 14:25:00,38.92,38.92,38.9,38.9,16170.0,35.7109,35.7109,35.6925,35.6925,16170.0
2019-10-21 14:30:00,38.89,38.92,38.89,38.9,29305.0,35.6834,35.7109,35.6834,35.6925,29305.0
2019-10-21 14:35:00,38.9,38.91,38.9,38.91,31030.0,35.6925,35.7017,35.6925,35.7017,31030.0
2019-10-21 14:40:00,38.91,38.91,38.9,38.91,40490.0,35.7017,35.7017,35.6925,35.7017,40490.0
2019-10-21 14:45:00,38.91,38.92,38.9,38.9,20730.0,35.7017,35.7109,35.6925,35.6925,20730.0
2019-10-21 14:50:00,38.9,38.92,38.9,38.91,31110.0,35.6925,35.7109,35.6925,35.7017,31110.0
2019-10-21 14:55:00,38.92,38.92,38.9,38.91,13425.0,35.7109,35.7109,35.6925,35.7017,13425.0
2019-10-21 15:00:00,38.92,38.94,38.91,38.93,21470.0,35.7109,35.7292,35.7017,35.7201,21470.0
2019-10-21 15:05:00,38.93,38.94,38.92,38.93,34320.0,35.7201,35.7292,35.7109,35.7201,34320.0
2019-10-21 15:10:00,38.93,38.94,38.93,38.93,22140.0,35.7201,35.7292,35.7201,35.7201,22140.0
2019-10-21 15:15:00,38.93,38.94,38.93,38.94,20450.0,35.7201,35.7292,35.7201,35.7292,20450.0
2019-10-21 15:20:00,38.93,38.93,38.91,38.91,37140.0,35.7201,35.7201,35.7017,35.7017,37140.0
2019-10-21 15:25:00,38.91,38.92,38.91,38.92,26915.0,35.7017,35.7109,35.7017,35.7109,26915.0
2019-10-21 15:30:00,38.91,38.92,38.9,38.9,87390.0,35.7017,35.7109,35.6925,35.6925,87390.0
2019-10-21 15:35:00,38.9,38.91,38.9,38.9,10165.0,35.6925,35.7017,35.6925,35.6925,10165.0
2019-10-21 15:40:00,38.9,38.91,38.9,38.9,17585.0,35.6925,35.7017,35.6925,35.6925,17585.0
2019-10-21 15:45:00,38.91,38.91,38.89,38.9,16690.0,35.7017,35.7017,35.6834,35.6925,16690.0
2019-10-21 15:50:00,38.91,38.92,38.9,38.91,62165.0,35.7017,35.7109,35.6925,35.7017,62165.0
2019-10-21 15:55:00,38.92,38.93,38.88,38.89,144315.0,35.7109,35.7201,35.6742,35.6834,144315.0
2019-10-22 09:30:00,38.94,38.95,38.88,38.9,95720.0,35.7292,35.7384,35.6742,35.6925,95720.0
2019-10-22 09:35:00,38.89,38.9,38.79,38.8,9770.0,35.6834,35.6925,35.5916,35.6008,9770.0
2019-10-22 09:40:00,38.8,38.85,38.79,38.85,65940.0,35.6008,35.6467,35.5916,35.6467,65940.0
2019-10-22 09:45:00,38.85,38.85,38.81,38.81,6700.0,35.6467,35.6467,35.61,35.61,6700.0
2019-10-22 09:50:00,38.81,38.84,38.81,38.82,15755.0,35.61,35.6375,35.61,35.6191,15755.0
2019-10-22 09:55:00,38.82,38.86,38.82,38.85,25880.0,35.6191,35.6558,35.6191,35.6467,25880.0
2019-10-22 10:00:00,38.85,38.85,38.8,38.8,11755.0,35.6467,35.6467,35.6008,35.6008,11755.0
2019-10-22 10:05:00,38.8,38.85,38.78,38.85,7280.0,35.6008,35.6467,35.5824,35.6467,7280.0
2019-10-22 10:10:00,38.84,38.84,38.83,38.83,16580.0,35.6375,35.6375,35.6283,35.6283,16580.0
2019-10-22 10:15:00,38.83,38.85,38.83,38.85,22420.0,35.6283,35.6467,35.6283,35.6467,22420.0
2019-10-22 10:20:00,38.84,38.84,38.83,38.83,7735.0,35.6375,35.6375,35.6283,35.6283,7735.0
2019-10-22 10:25:00,38.81,38.84,38.81,38.83,33640.0,35.61,35.6375,35.61,35.6283,33640.0
2019-10-22 10:30:00,38.86,38.89,38.85,38.85,41020.0,35.6558,35.6834,35.6467,35.6467,41020.0
2019-10-22 10:35:00,38.85,38.86,38.83,38.86,11770.0,35.6467,35.6558,35.6283,35.6558,11770.0
2019-10-22 10:40:00,38.86,38.86,38.84,38.84,11540.0,35.6558,35.6558,35.6375,35.6375,11540.0
2019-10-22 10:45:00,38.82,38.83,38.82,38.82,6710.0,35.6191,35.6283,35.6191,35.6191,6710.0
2019-10-22 10:50:00,38.84,38.86,38.83,38.86,5805.0,35.6375,35.6558,35.6283,35.6558,5805.0
2019-10-22 10:55:00,38.85,38.87,38.84,38.85,13755.0,35.6467,35.665,35.6375,35.6467,13755.0
2019-10-22 11:00:00,38.84,38.84,38.82,38.83,17460.0,35.6375,35.6375,35.6191,35.6283,17460.0
2019-10-22 11:05:00,38.84,38.88,38.83,38.86,12375.0,35.6375,35.6742,35.6283,35.6558,12375.0
2019-10-22 11:10:00,38.85,38.86,38.84,38.84,6680.0,35.6467,35.6558,35.6375,35.6375,6680.0
2019-10-22 11:15:00,38.85,38.87,38.85,38.87,14350.0,35.6467,35.665,35.6467,35.665,14350.0
2019-10-22 11:20:00,38.86,38.89,38.86,38.88,12035.0,35.6558,35.6834,35.6558,35.6742,12035.0
2019-10-22 11:25:00,38.87,38.88,38.86,38.86,14335.0,35.665,35.6742,35.6558,35.6558,14335.0
2019-10-22 11:30:00,38.86,38.88,38.84,38.88,41550.0,35.6558,35.6742,35.6375,35.6742,41550.0
2019-10-22 11:35:00,38.88,38.9,38.88,38.89,17440.0,35.6742,35.6925,35.6742,35.6834,17440.0
2019-10-22 11:40:00,38.89,38.91,38.88,38.91,17795.0,35.6834,35.7017,35.6742,35.7017,17795.0
2019-10-22 11:45:00,38.92,38.92,38.91,38.92,68000.0,35.7109,35.7109,35.7017,35.7109,68000.0
2019-10-22 11:50:00,38.91,38.92,38.91,38.91,11765.0,35.7017,35.7109,35.7017,35.7017,11765.0
2019-10-22 11:55:00,38.9,38.91,38.88,38.89,8670.0,35.6925,35.7017,35.6742,35.6834,8670.0
2019-10-22 12:00:00,38.89,38.93,38.89,38.92,35795.0,35.6834,35.7201,35.6834,35.7109,35795.0
2019-10-22 12:05:00,38.93,38.95,38.92,38.95,13930.0,35.7201,35.7384,35.7109,35.7384,13930.0
2019-10-22 12:10:00,38.95,38.98,38.95,38.98,70850.0,35.7384,35.7659,35.7384,35.7659,70850.0
2019-10-22 12:15:00,38.98,39.02,38.98,39.02,35670.0,35.7659,35.8027,35.7659,35.8027,35670.0
2019-10-22 12:20:00,39.01,39.02,39.0,39.0,12515.0,35.7935,35.8027,35.7843,35.7843,12515.0
2019-10-22 12:25:00,39.0,39.03,39.0,39.03,12960.0,35.7843,35.8118,35.7843,35.8118,12960.0
2019-10-22 12:30:00,39.03,39.04,39.02,39.02,19680.0,35.8118,35.821,35.8027,35.8027,19680.0
2019-10-22 12:35:00,39.02,39.03,39.02,39.02,23515.0,35.8027,35.8118,35.8027,35.8027,23515.0
2019-10-22 12:40:00,39.02,39.04,39.01,39.04,13780.0,35.8027,35.821,35.7935,35.821,13780.0
2019-10-22 12:45:00,39.04,39.05,39.03,39.05,17075.0,35.821,35.8302,35.8118,35.8302,17075.0
2019-10-22 12:50:00,39.04,39.04,39.01,39.01,7850.0,35.821,35.821,35.7935,35.7935,7850.0
2019-10-22 12:55:00,39.01,39.02,39.01,39.01,8095.0,35.7935,35.8027,35.7935,35.7935,8095.0
2019-10-22 13:00:00,39.01,39.02,38.99,38.99,17260.0,35.7935,35.8027,35.7751,35.7751,17260.0
2019-10-22 13:05:00,39.01,39.01,39.0,39.0,7165.0,35.7935,35.7935,35.7843,35.7843,7165.0
2019-10-22 13:10:00,39.0,39.0,38.98,39.0,18410.0,35.7843,35.7843,35.7659,35.7843,18410.0
2019-10-22 13:15:00,39.01,39.01,38.98,38.98,26755.0,35.7935,35.7935,35.7659,35.7659,26755.0
2019-10-22 13:20:00,39.0,39.0,38.98,38.99,36245.0,35.7843,35.7843,35.7659,35.7751,36245.0
2019-10-22 13:25:00,38.99,38.99,38.98,38.98,33195.0,35.7751,35.7751,35.7659,35.7659,33195.0
2019-10-22 13:30:00,38.99,39.0,38.98,39.0,12250.0,35.7751,35.7843,35.7659,35.7843,12250.0
2019-10-22 13:35:00,39.0,39.03,39.0,39.03,28905.0,35.7843,35.8118,35.7843,35.8118,28905.0
2019-10-22 13:40:00,39.02,39.04,39.02,39.04,45975.0,35.8027,35.821,35.8027,35.821,45975.0
2019-10-22 13:45:00,39.03,39.04,39.02,39.02,58700.0,35.8118,35.821,35.8027,35.8027,58700.0
2019-10-22 13:50:00,39.02,39.02,39.01,39.01,11375.0,35.8027,35.8027,35.7935,35.7935,11375.0
2019-10-22 13:55:00,39.01,39.03,39.0,39.03,17775.0,35.7935,35.8118,35.7843,35.8118,17775.0
2019-10-22 14:00:00,39.04,39.05,39.03,39.04,16090.0,35.821,35.8302,35.8118,35.821,16090.0
2019-10-22 14:05:00,39.05,39.07,39.05,39.07,19535.0,35.8302,35.8485,35.8302,35.8485,19535.0
2019-10-22 14:10:00,39.07,39.09,39.07,39.08,27370.0,35.8485,35.8669,35.8485,35.8577,27370.0
2019-10-22 14:15:00,39.08,39.09,39.08,39.09,11795.0,35.8577,35.8669,35.8577,35.8669,11795.0
2019-10-22 14:20:00,39.09,39.09,39.07,39.07,4920.0,35.8669,35.8669,35.8485,35.8485,4920.0
2019-10-22 14:25:00,39.06,39.09,39.06,39.06,13190.0,35.8394,35.8669,35.8394,35.8394,13190.0
2019-10-22 14:30:00,39.07,39.07,38.99,39.0,84770.0,35.8485,35.8485,35.7751,35.7843,84770.0
2019-10-22 14:35:00,38.99,39.03,38.99,39.03,8540.0,35.7751,35.8118,35.7751,35.8118,8540.0
2019-10-22 14:40:00,39.02,39.02,39.0,39.01,21815.0,35.8027,35.8027,35.7843,35.7935,21815.0
2019-10-22 14:45:00,39.01,39.01,38.97,38.97,47210.0,35.7935,35.7935,35.7568,35.7568,47210.0
2019-10-22 14:50:00,38.98,38.98,38.95,38.97,17215.0,35.7659,35.7659,35.7384,35.7568,17215.0
2019-10-22 14:55:00,38.98,38.98,38.94,38.94,17980.0,35.7659,35.7659,35.7292,35.7292,17980.0
2019-10-22 15:00:00,38.97,38.97,38.93,38.93,16090.0,35.7568,35.7568,35.7201,35.7201,16090.0
2019-10-22 15:05:00,38.91,38.95,38.91,38.94,42485.0,35.7017,35.7384,35.7017,35.7292,42485.0
2019-10-22 15:10:00,38.92,38.93,38.91,38.92,33390.0,35.7109,35.7201,35.7017,35.7109,33390.0
2019-10-22 15:15:00,38.93,38.94,38.91,38.94,14875.0,35.7201,35.7292,35.7017,35.7292,14875.0
2019-10-22 15:20:00,38.93,38.95,38.93,38.95,8740.0,35.7201,35.7384,35.7201,35.7384,8740.0
2019-10-22 15:25:00,38.95,38.97,38.95,38.96,38675.0,35.7384,35.7568,35.7384,35.7476,38675.0
2019-10-22 15:30:00,38.96,38.99,38.95,38.97,21485.0,35.7476,35.7751,35.7384,35.7568,21485.0
2019-10-22 15:35:00,38.97,38.98,38.95,38.95,21685.0,35.7568,35.7659,35.7384,35.7384,21685.0
2019-10-22 15:40:00,38.96,38.96,38.92,38.92,40215.0,35.7476,35.7476,35.7109,35.7109,40215.0
2019-10-22 15:45:00,38.92,38.92,38.88,38.89,30930.0,35.7109,35.7109,35.6742,35.6834,30930.0
2019-10-22 15:50:00,38.9,38.9,38.87,38.89,80765.0,35.6925,35.6925,35.665,35.6834,80765.0
2019-10-22 15:55:00,38.9,38.9,38.86,38.87,113185.0,35.6925,35.6925,35.6558,35.665,113185.0
2019-10-23 09:30:00,38.89,38.9,38.84,38.84,97545.0,35.6834,35.6925,35.6375,35.6375,97545.0
2019-10-23 09:35:00,38.82,38.84,38.74,38.83,71380.0,35.6191,35.6375,35.5457,35.6283,71380.0
2019-10-23 09:40:00,38.83,38.88,38.82,38.88,10540.0,35.6283,35.6742,35.6191,35.6742,10540.0
2019-10-23 09:45:00,38.89,38.91,38.89,38.9,6000.0,35.6834,35.7017,35.6834,35.6925,6000.0
2019-10-23 09:50:00,38.9,38.91,38.88,38.89,36820.0,35.6925,35.7017,35.6742,35.6834,36820.0
2019-10-23 09:55:00,38.9,38.9,38.87,38.89,15085.0,35.6925,35.6925,35.665,35.6834,15085.0
2019-10-23 10:00:00,38.91,38.91,38.9,38.91,6030.0,35.7017,35.7017,35.6925,35.7017,6030.0
2019-10-23 10:05:00,38.91,38.91,38.84,38.84,33880.0,35.7017,35.7017,35.6375,35.6375,33880.0
2019-10-23 10:10:00,38.84,38.86,38.83,38.85,9300.0,35.6375,35.6558,35.6283,35.6467,9300.0
2019-10-23 10:15:00,38.85,38.85,38.83,38.84,15500.0,35.6467,35.6467,35.6283,35.6375,15500.0
2019-10-23 10:20:00,38.84,38.85,38.84,38.84,7575.0,35.6375,35.6467,35.6375,35.6375,7575.0
2019-10-23 10:25:00,38.84,38.84,38.81,38.82,6300.0,35.6375,35.6375,35.61,35.6191,6300.0
2019-10-23 10:30:00,38.84,38.87,38.8,38.8,51355.0,35.6375,35.665,35.6008,35.6008,51355.0
2019-10-23 10:35:00,38.8,38.84,38.8,38.84,5455.0,35.6008,35.6375,35.6008,35.6375,5455.0
2019-10-23 10:40:00,38.83,38.85,38.83,38.84,20910.0,35.6283,35.6467,35.6283,35.6375,20910.0
2019-10-23 10:45:00,38.85,38.86,38.84,38.86,12375.0,35.6467,35.6558,35.6375,35.6558,12375.0
2019-10-23 10:50:00,38.86,38.91,38.85,38.91,20885.0,35.6558,35.7017,35.6467,35.7017,20885.0
2019-10-23 10:55:00,38.91,38.91,38.89,38.89,120265.0,35.7017,35.7017,35.6834,35.6834,120265.0
2019-10-23 11:00:00,38.89,38.89,38.86,38.87,9830.0,35.6834,35.6834,35.6558,35.665,9830.0
2019-10-23 11:05:00,38.87,38.89,38.86,38.88,78335.0,35.665,35.6834,35.6558,35.6742,78335.0
2019-10-23 11:10:00,38.85,38.89,38.85,38.88,15235.0,35.6467,35.6834,35.6467,35.6742,15235.0
2019-10-23 11:15:00,38.89,38.9,38.87,38.87,31420.0,35.6834,35.6925,35.665,35.665,31420.0
2019-10-23 11:20:00,38.86,38.88,38.86,38.87,237780.0,35.6558,35.6742,35.6558,35.665,237780.0
2019-10-23 11:25:00,38.86,38.87,38.84,38.87,10470.0,35.6558,35.665,35.6375,35.665,10470.0
2019-10-23 11:30:00,38.87,38.9,38.86,38.87,40570.0,35.665,35.6925,35.6558,35.665,40570.0
2019-10-23 11:35:00,38.88,38.9,38.87,38.88,15545.0,35.6742,35.6925,35.665,35.6742,15545.0
2019-10-23 11:40:00,38.9,38.91,38.9,38.9,8235.0,35.6925,35.7017,35.6925,35.6925,8235.0
2019-10-23 11:45:00,38.91,38.93,38.91,38.93,37190.0,35.7017,35.7201,35.7017,35.7201,37190.0
2019-10-23 11:50:00,38.93,38.93,38.9,38.91,16430.0,35.7201,35.7201,35.6925,35.7017,16430.0
2019-10-23 11:55:00,38.92,38.93,38.91,38.92,16300.0,35.7109,35.7201,35.7017,35.7109,16300.0
2019-10-23 12:00:00,38.92,38.92,38.91,38.91,20985.0,35.7109,35.7109,35.7017,35.7017,20985.0
2019-10-23 12:05:00,38.91,38.92,38.9,38.9,13610.0,35.7017,35.7109,35.6925,35.6925,13610.0
2019-10-23 12:10:00,38.91,38.92,38.9,38.91,10820.0,35.7017,35.7109,35.6925,35.7017,10820.0
2019-10-23 12:15:00,38.92,38.92,38.91,38.92,13430.0,35.7109,35.7109,35.7017,35.7109,13430.0
2019-10-23 12:20:00,38.9,38.91,38.9,38.9,8570.0,35.6925,35.7017,35.6925,35.6925,8570.0
2019-10-23 12:25:00,38.92,38.92,38.9,38.92,11490.0,35.7109,35.7109,35.6925,35.7109,11490.0
2019-10-23 12:30:00,38.92,38.93,38.92,38.93,11080.0,35.7109,35.7201,35.7109,35.7201,11080.0
2019-10-23 12:35:00,38.92,38.95,38.92,38.94,5990.0,35.7109,35.7384,35.7109,35.7292,5990.0
2019-10-23 12:40:00,38.95,38.96,38.94,38.94,10725.0,35.7384,35.7476,35.7292,35.7292,10725.0
2019-10-23 12:45:00,38.94,38.94,38.93,38.93,2345.0,35.7292,35.7292,35.7201,35.7201,2345.0
2019-10-23 12:50:00,38.93,38.93,38.92,38.93,9495.0,35.7201,35.7201,35.7109,35.7201,9495.0
2019-10-23 12:55:00,38.92,38.92,38.9,38.9,104230.0,35.7109,35.7109,35.6925,35.6925,104230.0
2019-10-23 13:00:00,38.9,38.92,38.9,38.92,11425.0,35.6925,35.7109,35.6925,35.7109,11425.0
2019-10-23 13:05:00,38.92,38.94,38.92,38.92,26040.0,35.7109,35.7292,35.7109,35.7109,26040.0
2019-10-23 13:10:00,38.91,38.91,38.89,38.89,3260.0,35.7017,35.7017,35.6834,35.6834,3260.0
2019-10-23 13:15:00,38.88,38.89,38.87,38.89,3295.0,35.6742,35.6834,35.665,35.6834,3295.0
2019-10-23 13:20:00,38.88,38.88,38.88,38.88,515.0,35.6742,35.6742,35.6742,35.6742,515.0
2019-10-23 13:25:00,38.89,38.9,38.88,38.89,39665.0,35.6834,35.6925,35.6742,35.6834,39665.0
2019-10-23 13:30:00,38.9,38.9,38.88,38.9,31605.0,35.6925,35.6925,35.6742,35.6925,31605.0
2019-10-23 13:35:00,38.89,38.92,38.89,38.92,13270.0,35.6834,35.7109,35.6834,35.7109,13270.0
2019-10-23 13:40:00,38.92,38.92,38.91,38.91,5000.0,35.7109,35.7109,35.7017,35.7017,5000.0
2019-10-23 13:45:00,38.92,38.92,38.91,38.92,27090.0,35.7109,35.7109,35.7017,35.7109,27090.0
2019-10-23 13:50:00,38.91,38.92,38.91,38.91,48725.0,35.7017,35.7109,35.7017,35.7017,48725.0
2019-10-23 13:55:00,38.9,38.91,38.89,38.89,8295.0,35.6925,35.7017,35.6834,35.6834,8295.0
2019-10-23 14:00:00,38.88,38.88,38.87,38.87,15530.0,35.6742,35.6742,35.665,35.665,15530.0
2019-10-23 14:05:00,38.87,38.87,38.85,38.86,12770.0,35.665,35.665,35.6467,35.6558,12770.0
2019-10-23 14:10:00,38.87,38.87,38.86,38.86,10710.0,35.665,35.665,35.6558,35.6558,10710.0
2019-10-23 14:15:00,38.86,38.86,38.85,38.85,8805.0,35.6558,35.6558,35.6467,35.6467,8805.0
2019-10-23 14:20:00,38.83,38.85,38.83,38.84,14575.0,35.6283,35.6467,35.6283,35.6375,14575.0
2019-10-23 14:25:00,38.84,38.84,38.83,38.83,23100.0,35.6375,35.6375,35.6283,35.6283,23100.0
2019-10-23 14:30:00,38.83,38.83,38.81,38.82,18725.0,35.6283,35.6283,35.61,35.6191,18725.0
2019-10-23 14:35:00,38.82,38.83,38.81,38.82,55225.0,35.6191,35.6283,35.61,35.6191,55225.0
2019-10-23 14:40:00,38.82,38.83,38.81,38.83,12110.0,35.6191,35.6283,35.61,35.6283,12110.0
2019-10-23 14:45:00,38.82,38.83,38.82,38.82,21365.0,35.6191,35.6283,35.6191,35.6191,21365.0
2019-10-23 14:50:00,38.83,38.83,38.81,38.82,8210.0,35.6283,35.6283,35.61,35.6191,8210.0
2019-10-23 14:55:00,38.82,38.82,38.81,38.82,21090.0,35.6191,35.6191,35.61,35.6191,21090.0
2019-10-23 15:00:00,38.82,38.84,38.81,38.82,19345.0,35.6191,35.6375,35.61,35.6191,19345.0
2019-10-23 15:05:00,38.83,38.84,38.82,38.84,46675.0,35.6283,35.6375,35.6191,35.6375,46675.0
2019-10-23 15:10:00,38.84,38.84,38.82,38.82,22870.0,35.6375,35.6375,35.6191,35.6191,22870.0
2019-10-23 15:15:00,38.82,38.84,38.82,38.83,36545.0,35.6191,35.6375,35.6191,35.6283,36545.0
2019-10-23 15:20:00,38.83,38.84,38.83,38.84,13050.0,35.6283,35.6375,35.6283,35.6375,13050.0
2019-10-23 15:25:00,38.84,38.86,38.84,38.86,19070.0,35.6375,35.6558,35.6375,35.6558,19070.0
2019-10-23 15:30:00,38.86,38.87,38.86,38.86,25985.0,35.6558,35.665,35.6558,35.6558,25985.0
2019-10-23 15:35:00,38.85,38.87,38.85,38.85,15070.0,35.6467,35.665,35.6467,35.6467,15070.0
2019-10-23 15:40:00,38.85,38.86,38.85,38.86,31110.0,35.6467,35.6558,35.6467,35.6558,31110.0
2019-10-23 15:45:00,38.86,38.87,38.85,38.87,13500.0,35.6558,35.665,35.6467,35.665,13500.0
2019-10-23 15:50:00,38.88,38.89,38.88,38.88,35275.0,35.6742,35.6834,35.6742,35.6742,35275.0
2019-10-23 15:55:00,38.89,38.92,38.89,38.91,226125.0,35.6834,35.7109,35.6834,35.7017,226125.0
2019-10-24 09:30:00,39.08,39.08,39.04,39.06,225150.0,35.8577,35.8577,35.821,35.8394,225150.0
2019-10-24 09:35:00,39.03,39.04,38.97,38.97,199140.0,35.8118,35.821,35.7568,35.7568,199140.0
2019-10-24 09:40:00,38.96,39.01,38.96,39.0,68630.0,35.7476,35.7935,35.7476,35.7843,68630.0
2019-10-24 09:45:00,38.97,38.97,38.94,38.94,6020.0,35.7568,35.7568,35.7292,35.7292,6020.0
2019-10-24 09:50:00,38.9,38.92,38.89,38.89,56505.0,35.6925,35.7109,35.6834,35.6834,56505.0
2019-10-24 09:55:00,38.87,38.89,38.86,38.89,11555.0,35.665,35.6834,35.6558,35.6834,11555.0
2019-10-24 10:00:00,38.88,38.9,38.84,38.84,21920.0,35.6742,35.6925,35.6375,35.6375,21920.0
2019-10-24 10:05:00,38.82,38.83,38.81,38.83,27365.0,35.6191,35.6283,35.61,35.6283,27365.0
2019-10-24 10:10:00,38.83,38.83,38.78,38.79,33970.0,35.6283,35.6283,35.5824,35.5916,33970.0
2019-10-24 10:15:00,38.8,38.81,38.79,38.81,6550.0,35.6008,35.61,35.5916,35.61,6550.0
2019-10-24 10:20:00,38.8,38.82,38.79,38.82,23620.0,35.6008,35.6191,35.5916,35.6191,23620.0
2019-10-24 10:25:00,38.82,38.82,38.82,38.82,2225.0,35.6191,35.6191,35.6191,35.6191,2225.0
2019-10-24 10:30:00,38.81,38.81,38.78,38.81,18190.0,35.61,35.61,35.5824,35.61,18190.0
2019-10-24 10:35:00,38.82,38.84,38.81,38.84,12885.0,35.6191,35.6375,35.61,35.6375,12885.0
2019-10-24 10:40:00,38.84,38.85,38.83,38.85,4100.0,35.6375,35.6467,35.6283,35.6467,4100.0
2019-10-24 10:45:00,38.87,38.87,38.84,38.85,12255.0,35.665,35.665,35.6375,35.6467,12255.0
2019-10-24 10:50:00,38.83,38.85,38.83,38.84,5280.0,35.6283,35.6467,35.6283,35.6375,5280.0
2019-10-24 10:55:00,38.84,38.86,38.83,38.85,34120.0,35.6375,35.6558,35.6283,35.6467,34120.0
2019-10-24 11:00:00,38.86,38.88,38.86,38.88,9335.0,35.6558,35.6742,35.6558,35.6742,9335.0
2019-10-24 11:05:00,38.88,38.9,38.88,38.9,8285.0,35.6742,35.6925,35.6742,35.6925,8285.0
2019-10-24 11:10:00,38.91,38.91,38.9,38.9,10105.0,35.7017,35.7017,35.6925,35.6925,10105.0
2019-10-24 11:15:00,38.9,38.91,38.9,38.9,5690.0,35.6925,35.7017,35.6925,35.6925,5690.0
2019-10-24 11:20:00,38.9,38.93,38.9,38.9,21140.0,35.6925,35.7201,35.6925,35.6925,21140.0
2019-10-24 11:25:00,38.91,38.95,38.91,38.94,107885.0,35.7017,35.7384,35.7017,35.7292,107885.0
2019-10-24 11:30:00,38.95,38.98,38.95,38.97,6520.0,35.7384,35.7659,35.7384,35.7568,6520.0
2019-10-24 11:35:00,38.97,38.97,38.91,38.91,11325.0,35.7568,35.7568,35.7017,35.7017,11325.0
2019-10-24 11:40:00,38.92,38.93,38.9,38.91,18015.0,35.7109,35.7201,35.6925,35.7017,18015.0
2019-10-24 11:45:00,38.91,38.93,38.9,38.9,14745.0,35.7017,35.7201,35.6925,35.6925,14745.0
2019-10-24 11:50:00,38.9,38.9,38.86,38.89,118085.0,35.6925,35.6925,35.6558,35.6834,118085.0
2019-10-24 11:55:00,38.91,38.91,38.9,38.91,16665.0,35.7017,35.7017,35.6925,35.7017,16665.0
2019-10-24 12:00:00,38.91,38.91,38.91,38.91,8000.0,35.7017,35.7017,35.7017,35.7017,8000.0
2019-10-24 12:05:00,38.86,38.86,38.83,38.83,10090.0,35.6558,35.6558,35.6283,35.6283,10090.0
2019-10-24 12:10:00,38.84,38.84,38.8,38.8,38410.0,35.6375,35.6375,35.6008,35.6008,38410.0
2019-10-24 12:15:00,38.78,38.78,38.75,38.77,26400.0,35.5824,35.5824,35.5549,35.5733,26400.0
2019-10-24 12:20:00,38.78,38.79,38.76,38.78,18250.0,35.5824,35.5916,35.5641,35.5824,18250.0
2019-10-24 12:25:00,38.78,38.8,38.77,38.8,7785.0,35.5824,35.6008,35.5733,35.6008,7785.0
2019-10-24 12:30:00,38.8,38.8,38.79,38.8,14405.0,35.6008,35.6008,35.5916,35.6008,14405.0
2019-10-24 12:35:00,38.82,38.82,38.81,38.81,9580.0,35.6191,35.6191,35.61,35.61,9580.0
2019-10-24 12:40:00,38.81,38.81,38.8,38.8,7200.0,35.61,35.61,35.6008,35.6008,7200.0
2019-10-24 12:45:00,38.8,38.83,38.8,38.83,8230.0,35.6008,35.6283,35.6008,35.6283,8230.0
2019-10-24 12:50:00,38.82,38.82,38.81,38.82,12450.0,35.6191,35.6191,35.61,35.6191,12450.0
2019-10-24 12:55:00,38.83,38.83,38.8,38.8,11130.0,35.6283,35.6283,35.6008,35.6008,11130.0
2019-10-24 13:00:00,38.81,38.81,38.8,38.8,45425.0,35.61,35.61,35.6008,35.6008,45425.0
2019-10-24 13:05:00,38.83,38.83,38.8,38.81,82495.0,35.6283,35.6283,35.6008,35.61,82495.0
2019-10-24 13:10:00,38.8,38.81,38.8,38.81,6770.0,35.6008,35.61,35.6008,35.61,6770.0
2019-10-24 13:15:00,38.81,38.81,38.8,38.8,7585.0,35.61,35.61,35.6008,35.6008,7585.0
2019-10-24 13:20:00,38.8,38.81,38.79,38.81,8100.0,35.6008,35.61,35.5916,35.61,8100.0
2019-10-24 13:25:00,38.79,38.81,38.79,38.81,10340.0,35.5916,35.61,35.5916,35.61,10340.0
2019-10-24 13:30:00,38.81,38.82,38.79,38.79,23785.0,35.61,35.6191,35.5916,35.5916,23785.0
2019-10-24 13:35:00,38.79,38.82,38.79,38.81,14715.0,35.5916,35.6191,35.5916,35.61,14715.0
2019-10-24 13:40:00,38.8,38.82,38.8,38.81,7925.0,35.6008,35.6191,35.6008,35.61,7925.0
2019-10-24 13:45:00,38.81,38.84,38.81,38.84,12800.0,35.61,35.6375,35.61,35.6375,12800.0
2019-10-24 13:50:00,38.83,38.83,38.82,38.82,7660.0,35.6283,35.6283,35.6191,35.6191,7660.0
2019-10-24 13:55:00,38.82,38.83,38.82,38.83,20025.0,35.6191,35.6283,35.6191,35.6283,20025.0
2019-10-24 14:00:00,38.83,38.86,38.83,38.85,54415.0,35.6283,35.6558,35.6283,35.6467,54415.0
2019-10-24 14:05:00,38.85,38.88,38.85,38.88,15130.0,35.6467,35.6742,35.6467,35.6742,15130.0
2019-10-24 14:10:00,38.87,38.89,38.87,38.89,35855.0,35.665,35.6834,35.665,35.6834,35855.0
2019-10-24 14:15:00,38.87,38.88,38.87,38.88,10715.0,35.665,35.6742,35.665,35.6742,10715.0
2019-10-24 14:20:00,38.87,38.88,38.87,38.88,23915.0,35.665,35.6742,35.665,35.6742,23915.0
2019-10-24 14:25:00,38.88,38.89,38.86,38.88,22255.0,35.6742,35.6834,35.6558,35.6742,22255.0
2019-10-24 14:30:00,38.88,38.92,38.88,38.91,23480.0,35.6742,35.7109,35.6742,35.7017,23480.0
2019-10-24 14:35:00,38.92,38.93,38.91,38.92,23840.0,35.7109,35.7201,35.7017,35.7109,23840.0
2019-10-24 14:40:00,38.92,38.93,38.92,38.92,299215.0,35.7109,35.7201,35.7109,35.7109,299215.0
2019-10-24 14:45:00,38.92,38.93,38.92,38.92,70815.0,35.7109,35.7201,35.7109,35.7109,70815.0
2019-10-24 14:50:00,38.92,38.94,38.92,38.94,17230.0,35.7109,35.7292,35.7109,35.7292,17230.0
2019-10-24 14:55:00,38.93,38.94,38.93,38.93,22730.0,35.7201,35.7292,35.7201,35.7201,22730.0
2019-10-24 15:00:00,38.93,38.95,38.92,38.95,81850.0,35.7201,35.7384,35.7109,35.7384,81850.0
2019-10-24 15:05:00,38.94,38.95,38.93,38.94,86300.0,35.7292,35.7384,35.7201,35.7292,86300.0
2019-10-24 15:10:00,38.94,38.95,38.93,38.94,22310.0,35.7292,35.7384,35.7201,35.7292,22310.0
2019-10-24 15:15:00,38.94,38.95,38.94,38.95,21895.0,35.7292,35.7384,35.7292,35.7384,21895.0
2019-10-24 15:20:00,38.95,38.95,38.94,38.94,18090.0,35.7384,35.7384,35.7292,35.7292,18090.0
2019-10-24 15:25:00,38.94,38.95,38.94,38.94,24275.0,35.7292,35.7384,35.7292,35.7292,24275.0
2019-10-24 15:30:00,38.94,38.94,38.92,38.92,26390.0,35.7292,35.7292,35.7109,35.7109,26390.0
2019-10-24 15:35:00,38.92,38.94,38.92,38.93,58930.0,35.7109,35.7292,35.7109,35.7201,58930.0
2019-10-24 15:40:00,38.93,38.93,38.91,38.91,75020.0,35.7201,35.7201,35.7017,35.7017,75020.0
2019-10-24 15:45:00,38.91,38.93,38.91,38.93,55205.0,35.7017,35.7201,35.7017,35.7201,55205.0
2019-10-24 15:50:00,38.93,38.95,38.93,38.93,84090.0,35.7201,35.7384,35.7201,35.7201,84090.0
2019-10-24 15:55:00,38.94,38.96,38.92,38.92,122415.0,35.7292,35.7476,35.7109,35.7109,122415.0
2019-10-25 09:30:00,38.89,38.94,38.88,38.92,78340.0,35.6834,35.7292,35.6742,35.7109,78340.0
2019-10-25 09:35:00,38.91,38.95,38.89,38.91,65350.0,35.7017,35.7384,35.6834,35.7017,65350.0
2019-10-25 09:40:00,38.92,38.95,38.9,38.91,72840.0,35.7109,35.7384,35.6925,35.7017,72840.0
2019-10-25 09:45:00,38.9,38.9,38.89,38.89,9120.0,35.6925,35.6925,35.6834,35.6834,9120.0
2019-10-25 09:50:00,38.92,38.96,38.92,38.96,14585.0,35.7109,35.7476,35.7109,35.7476,14585.0
2019-10-25 09:55:00,38.99,38.99,38.96,38.97,10910.0,35.7751,35.7751,35.7476,35.7568,10910.0
2019-10-25 10:00:00,38.97,38.97,38.95,38.96,6110.0,35.7568,35.7568,35.7384,35.7476,6110.0
2019-10-25 10:05:00,38.98,39.03,38.98,39.02,16095.0,35.7659,35.8118,35.7659,35.8027,16095.0
2019-10-25 10:10:00,39.02,39.06,39.02,39.05,9500.0,35.8027,35.8394,35.8027,35.8302,9500.0
2019-10-25 10:15:00,39.04,39.07,39.03,39.06,14070.0,35.821,35.8485,35.8118,35.8394,14070.0
2019-10-25 10:20:00,39.07,39.11,39.06,39.1,13425.0,35.8485,35.8852,35.8394,35.8761,13425.0
2019-10-25 10:25:00,39.09,39.09,39.08,39.08,2640.0,35.8669,35.8669,35.8577,35.8577,2640.0
2019-10-25 10:30:00,39.09,39.1,39.08,39.08,19570.0,35.8669,35.8761,35.8577,35.8577,19570.0
2019-10-25 10:35:00,39.08,39.09,39.07,39.08,9340.0,35.8577,35.8669,35.8485,35.8577,9340.0
2019-10-25 10:40:00,39.08,39.08,39.06,39.07,27565.0,35.8577,35.8577,35.8394,35.8485,27565.0
2019-10-25 10:45:00,39.05,39.1,39.05,39.1,46355.0,35.8302,35.8761,35.8302,35.8761,46355.0
2019-10-25 10:50:00,39.1,39.11,39.08,39.11,22555.0,35.8761,35.8852,35.8577,35.8852,22555.0
2019-10-25 10:55:00,39.12,39.12,39.1,39.1,15310.0,35.8944,35.8944,35.8761,35.8761,15310.0
2019-10-25 11:00:00,39.12,39.12,39.1,39.1,24415.0,35.8944,35.8944,35.8761,35.8761,24415.0
2019-10-25 11:05:00,39.11,39.13,39.1,39.12,69960.0,35.8852,35.9036,35.8761,35.8944,69960.0
2019-10-25 11:10:00,39.14,39.16,39.13,39.16,19040.0,35.9128,35.9311,35.9036,35.9311,19040.0
2019-10-25 11:15:00,39.14,39.18,39.14,39.17,20395.0,35.9128,35.9495,35.9128,35.9403,20395.0
2019-10-25 11:20:00,39.17,39.21,39.17,39.2,50940.0,35.9403,35.977,35.9403,35.9678,50940.0
2019-10-25 11:25:00,39.2,39.23,39.2,39.23,12975.0,35.9678,35.9953,35.9678,35.9953,12975.0
2019-10-25 11:30:00,39.23,39.23,39.2,39.21,74875.0,35.9953,35.9953,35.9678,35.977,74875.0
2019-10-25 11:35:00,39.21,39.21,39.2,39.2,6865.0,35.977,35.977,35.9678,35.9678,6865.0
2019-10-25 11:40:00,39.21,39.22,39.2,39.2,18915.0,35.977,35.9862,35.9678,35.9678,18915.0
2019-10-25 11:45:00,39.23,39.24,39.22,39.22,12395.0,35.9953,36.0045,35.9862,35.9862,12395.0
2019-10-25 11:50:00,39.22,39.24,39.22,39.24,8875.0,35.9862,36.0045,35.9862,36.0045,8875.0
2019-10-25 11:55:00,39.25,39.25,39.22,39.22,13110.0,36.0137,36.0137,35.9862,35.9862,13110.0
2019-10-25 12:00:00,39.22,39.22,39.18,39.19,8120.0,35.9862,35.9862,35.9495,35.9586,8120.0
2019-10-25 12:05:00,39.17,39.18,39.16,39.18,27670.0,35.9403,35.9495,35.9311,35.9495,27670.0
2019-10-25 12:10:00,39.18,39.19,39.17,39.17,4920.0,35.9495,35.9586,35.9403,35.9403,4920.0
2019-10-25 12:15:00,39.17,39.19,39.17,39.19,7510.0,35.9403,35.9586,35.9403,35.9586,7510.0
2019-10-25 12:20:00,39.19,39.19,39.17,39.18,16480.0,35.9586,35.9586,35.9403,35.9495,16480.0
2019-10-25 12:25:00,39.18,39.18,39.17,39.18,70620.0,35.9495,35.9495,35.9403,35.9495,70620.0
2019-10-25 12:30:00,39.19,39.19,39.17,39.17,5920.0,35.9586,35.9586,35.9403,35.9403,5920.0
2019-10-25 12:35:00,39.19,39.19,39.18,39.19,4430.0,35.9586,35.9586,35.9495,35.9586,4430.0
2019-10-25 12:40:00,39.18,39.2,39.18,39.19,6645.0,35.9495,35.9678,35.9495,35.9586,6645.0
2019-10-25 12:45:00,39.19,39.19,39.19,39.19,4660.0,35.9586,35.9586,35.9586,35.9586,4660.0
2019-10-25 12:50:00,39.19,39.2,39.19,39.19,12005.0,35.9586,35.9678,35.9586,35.9586,12005.0
2019-10-25 12:55:00,39.2,39.2,39.18,39.18,6530.0,35.9678,35.9678,35.9495,35.9495,6530.0
2019-10-25 13:00:00,39.19,39.19,39.18,39.19,2750.0,35.9586,35.9586,35.9495,35.9586,2750.0
2019-10-25 13:05:00,39.19,39.2,39.19,39.19,20885.0,35.9586,35.9678,35.9586,35.9586,20885.0
2019-10-25 13:10:00,39.19,39.19,39.18,39.19,15965.0,35.9586,35.9586,35.9495,35.9586,15965.0
2019-10-25 13:15:00,39.19,39.2,39.19,39.19,11420.0,35.9586,35.9678,35.9586,35.9586,11420.0
2019-10-25 13:20:00,39.19,39.2,39.18,39.18,18590.0,35.9586,35.9678,35.9495,35.9495,18590.0
2019-10-25 13:25:00,39.18,39.18,39.17,39.18,25820.0,35.9495,35.9495,35.9403,35.9495,25820.0
2019-10-25 13:30:00,39.18,39.18,39.16,39.17,16010.0,35.9495,35.9495,35.9311,35.9403,16010.0
2019-10-25 13:35:00,39.17,39.18,39.16,39.17,21600.0,35.9403,35.9495,35.9311,35.9403,21600.0
2019-10-25 13:40:00,39.17,39.18,39.17,39.17,13770.0,35.9403,35.9495,35.9403,35.9403,13770.0
2019-10-25 13:45:00,39.18,39.18,39.17,39.17,30295.0,35.9495,35.9495,35.9403,35.9403,30295.0
2019-10-25 13:50:00,39.17,39.19,39.17,39.18,38865.0,35.9403,35.9586,35.9403,35.9495,38865.0
2019-10-25 13:55:00,39.18,39.19,39.17,39.18,8125.0,35.9495,35.9586,35.9403,35.9495,8125.0
2019-10-25 14:00:00,39.18,39.19,39.14,39.16,11550.0,35.9495,35.9586,35.9128,35.9311,11550.0
2019-10-25 14:05:00,39.15,39.15,39.14,39.14,28415.0,35.9219,35.9219,35.9128,35.9128,28415.0
2019-10-25 14:10:00,39.15,39.16,39.14,39.15,13770.0,35.9219,35.9311,35.9128,35.9219,13770.0
2019-10-25 14:15:00,39.15,39.15,39.14,39.15,6225.0,35.9219,35.9219,35.9128,35.9219,6225.0
2019-10-25 14:20:00,39.14,39.16,39.14,39.16,12735.0,35.9128,35.9311,35.9128,35.9311,12735.0
2019-10-25 14:25:00,39.16,39.16,39.15,39.16,19415.0,35.9311,35.9311,35.9219,35.9311,19415.0
2019-10-25 14:30:00,39.15,39.16,39.13,39.13,33660.0,35.9219,35.9311,35.9036,35.9036,33660.0
2019-10-25 14:35:00,39.13,39.14,39.13,39.14,17025.0,35.9036,35.9128,35.9036,35.9128,17025.0
2019-10-25 14:40:00,39.14,39.16,39.14,39.14,17935.0,35.9128,35.9311,35.9128,35.9128,17935.0
2019-10-25 14:45:00,39.14,39.16,39.14,39.15,8470.0,35.9128,35.9311,35.9128,35.9219,8470.0
2019-10-25 14:50:00,39.16,39.16,39.15,39.15,13430.0,35.9311,35.9311,35.9219,35.9219,13430.0
2019-10-25 14:55:00,39.17,39.18,39.16,39.17,32310.0,35.9403,35.9495,35.9311,35.9403,32310.0
2019-10-25 15:00:00,39.16,39.17,39.15,39.16,27240.0,35.9311,35.9403,35.9219,35.9311,27240.0
2019-10-25 15:05:00,39.17,39.17,39.15,39.15,15170.0,35.9403,35.9403,35.9219,35.9219,15170.0
2019-10-25 15:10:00,39.16,39.17,39.16,39.16,21030.0,35.9311,35.9403,35.9311,35.9311,21030.0
2019-10-25 15:15:00,39.17,39.17,39.16,39.17,8975.0,35.9403,35.9403,35.9311,35.9403,8975.0
2019-10-25 15:20:00,39.16,39.18,39.16,39.17,5465.0,35.9311,35.9495,35.9311,35.9403,5465.0
2019-10-25 15:25:00,39.18,39.18,39.16,39.17,15890.0,35.9495,35.9495,35.9311,35.9403,15890.0
2019-10-25 15:30:00,39.17,39.18,39.16,39.18,32625.0,35.9403,35.9495,35.9311,35.9495,32625.0
2019-10-25 15:35:00,39.17,39.17,39.16,39.16,13480.0,35.9403,35.9403,35.9311,35.9311,13480.0
2019-10-25 15:40:00,39.15,39.16,39.15,39.16,7235.0,35.9219,35.9311,35.9219,35.9311,7235.0
2019-10-25 15:45:00,39.16,39.16,39.14,39.14,24590.0,35.9311,35.9311,35.9128,35.9128,24590.0
2019-10-25 15:50:00,39.14,39.15,39.11,39.12,58235.0,35.9128,35.9219,35.8852,35.8944,58235.0
2019-10-25 15:55:00,39.13,39.15,39.11,39.13,228130.0,35.9036,35.9219,35.8852,35.9036,228130.0
2019-10-28 09:30:00,39.3,39.48,39.3,39.48,148670.0,36.0596,36.2247,36.0596,36.2247,148670.0
2019-10-28 09:35:00,39.49,39.53,39.48,39.52,40490.0,36.2339,36.2706,36.2247,36.2614,40490.0
2019-10-28 09:40:00,39.53,39.53,39.47,39.47,29565.0,36.2706,36.2706,36.2155,36.2155,29565.0
2019-10-28 09:45:00,39.49,39.5,39.48,39.49,20795.0,36.2339,36.2431,36.2247,36.2339,20795.0
2019-10-28 09:50:00,39.47,39.52,39.46,39.52,78150.0,36.2155,36.2614,36.2064,36.2614,78150.0
2019-10-28 09:55:00,39.52,39.52,39.48,39.48,23365.0,36.2614,36.2614,36.2247,36.2247,23365.0
2019-10-28 10:00:00,39.49,39.51,39.48,39.48,17700.0,36.2339,36.2522,36.2247,36.2247,17700.0
2019-10-28 10:05:00,39.49,39.51,39.48,39.49,177900.0,36.2339,36.2522,36.2247,36.2339,177900.0
2019-10-28 10:10:00,39.5,39.51,39.47,39.47,29800.0,36.2431,36.2522,36.2155,36.2155,29800.0
2019-10-28 10:15:00,39.48,39.49,39.47,39.48,42255.0,36.2247,36.2339,36.2155,36.2247,42255.0
2019-10-28 10:20:00,39.48,39.54,39.48,39.54,7505.0,36.2247,36.2798,36.2247,36.2798,7505.0
2019-10-28 10:25:00,39.53,39.54,39.52,39.52,14165.0,36.2706,36.2798,36.2614,36.2614,14165.0
2019-10-28 10:30:00,39.52,39.55,39.52,39.55,34110.0,36.2614,36.289,36.2614,36.289,34110.0
2019-10-28 10:35:00,39.55,39.56,39.5,39.5,26295.0,36.289,36.2981,36.2431,36.2431,26295.0
2019-10-28 10:40:00,39.49,39.52,39.49,39.5,14540.0,36.2339,36.2614,36.2339,36.2431,14540.0
2019-10-28 10:45:00,39.49,39.51,39.49,39.5,15680.0,36.2339,36.2522,36.2339,36.2431,15680.0
2019-10-28 10:50:00,39.49,39.49,39.44,39.45,12225.0,36.2339,36.2339,36.188,36.1972,12225.0
2019-10-28 10:55:00,39.45,39.48,39.45,39.48,16650.0,36.1972,36.2247,36.1972,36.2247,16650.0
2019-10-28 11:00:00,39.45,39.47,39.44,39.45,20670.0,36.1972,36.2155,36.188,36.1972,20670.0
2019-10-28 11:05:00,39.46,39.46,39.42,39.42,16915.0,36.2064,36.2064,36.1697,36.1697,16915.0
2019-10-28 11:10:00,39.42,39.44,39.41,39.42,15245.0,36.1697,36.188,36.1605,36.1697,15245.0
2019-10-28 11:15:00,39.4,39.41,39.39,39.39,13580.0,36.1513,36.1605,36.1421,36.1421,13580.0
2019-10-28 11:20:00,39.39,39.41,39.38,39.41,24625.0,36.1421,36.1605,36.133,36.1605,24625.0
2019-10-28 11:25:00,39.41,39.42,39.39,39.39,8900.0,36.1605,36.1697,36.1421,36.1421,8900.0
2019-10-28 11:30:00,39.4,39.4,39.37,39.39,23085.0,36.1513,36.1513,36.1238,36.1421,23085.0
2019-10-28 11:35:00,39.39,39.41,39.38,39.38,14875.0,36.1421,36.1605,36.133,36.133,14875.0
2019-10-28 11:40:00,39.37,39.41,39.37,39.41,4870.0,36.1238,36.1605,36.1238,36.1605,4870.0
2019-10-28 11:45:00,39.41,39.41,39.4,39.4,3995.0,36.1605,36.1605,36.1513,36.1513,3995.0
2019-10-28 11:50:00,39.43,39.43,39.41,39.42,14550.0,36.1788,36.1788,36.1605,36.1697,14550.0
2019-10-28 11:55:00,39.42,39.44,39.42,39.43,15820.0,36.1697,36.188,36.1697,36.1788,15820.0
2019-10-28 12:00:00,39.43,39.44,39.43,39.43,13995.0,36.1788,36.188,36.1788,36.1788,13995.0
2019-10-28 12:05:00,39.44,39.45,39.43,39.45,10710.0,36.188,36.1972,36.1788,36.1972,10710.0
2019-10-28 12:10:00,39.47,39.49,39.46,39.49,5420.0,36.2155,36.2339,36.2064,36.2339,5420.0
2019-10-28 12:15:00,39.48,39.49,39.46,39.46,12160.0,36.2247,36.2339,36.2064,36.2064,12160.0
2019-10-28 12:20:00,39.46,39.49,39.46,39.49,14165.0,36.2064,36.2339,36.2064,36.2339,14165.0
2019-10-28 12:25:00,39.49,39.51,39.49,39.5,8265.0,36.2339,36.2522,36.2339,36.2431,8265.0
2019-10-28 12:30:00,39.5,39.5,39.48,39.48,27925.0,36.2431,36.2431,36.2247,36.2247,27925.0
2019-10-28 12:35:00,39.47,39.48,39.47,39.48,4205.0,36.2155,36.2247,36.2155,36.2247,4205.0
2019-10-28 12:40:00,39.48,39.49,39.47,39.49,9455.0,36.2247,36.2339,36.2155,36.2339,9455.0
2019-10-28 12:45:00,39.49,39.5,39.49,39.49,18195.0,36.2339,36.2431,36.2339,36.2339,18195.0
2019-10-28 12:50:00,39.49,39.49,39.47,39.47,6885.0,36.2339,36.2339,36.2155,36.2155,6885.0
2019-10-28 12:55:00,39.47,39.47,39.45,39.45,50300.0,36.2155,36.2155,36.1972,36.1972,50300.0
2019-10-28 13:00:00,39.45,39.46,39.44,39.44,8580.0,36.1972,36.2064,36.188,36.188,8580.0
2019-10-28 13:05:00,39.45,39.45,39.44,39.45,14320.0,36.1972,36.1972,36.188,36.1972,14320.0
2019-10-28 13:10:00,39.44,39.45,39.43,39.43,9340.0,36.188,36.1972,36.1788,36.1788,9340.0
2019-10-28 13:15:00,39.43,39.45,39.43,39.45,15930.0,36.1788,36.1972,36.1788,36.1972,15930.0
2019-10-28 13:20:00,39.45,39.45,39.43,39.43,5210.0,36.1972,36.1972,36.1788,36.1788,5210.0
2019-10-28 13:25:00,39.44,39.44,39.43,39.44,22975.0,36.188,36.188,36.1788,36.188,22975.0
2019-10-28 13:30:00,39.44,39.44,39.42,39.43,26535.0,36.188,36.188,36.1697,36.1788,26535.0
2019-10-28 13:35:00,39.42,39.42,39.4,39.4,12570.0,36.1697,36.1697,36.1513,36.1513,12570.0
2019-10-28 13:40:00,39.41,39.41,39.4,39.4,8785.0,36.1605,36.1605,36.1513,36.1513,8785.0
2019-10-28 13:45:00,39.41,39.44,39.41,39.44,12780.0,36.1605,36.188,36.1605,36.188,12780.0
2019-10-28 13:50:00,39.44,39.44,39.43,39.43,12100.0,36.188,36.188,36.1788,36.1788,12100.0
2019-10-28 13:55:00,39.44,39.44,39.41,39.44,63730.0,36.188,36.188,36.1605,36.188,63730.0
2019-10-28 14:00:00,39.43,39.44,39.41,39.42,40055.0,36.1788,36.188,36.1605,36.1697,40055.0
2019-10-28 14:05:00,39.43,39.44,39.43,39.44,18660.0,36.1788,36.188,36.1788,36.188,18660.0
2019-10-28 14:10:00,39.44,39.44,39.43,39.44,13620.0,36.188,36.188,36.1788,36.188,13620.0
2019-10-28 14:15:00,39.44,39.45,39.43,39.44,12995.0,36.188,36.1972,36.1788,36.188,12995.0
2019-10-28 14:20:00,39.44,39.45,39.43,39.44,14595.0,36.188,36.1972,36.1788,36.188,14595.0
2019-10-28 14:25:00,39.44,39.44,39.43,39.43,12975.0,36.188,36.188,36.1788,36.1788,12975.0
2019-10-28 14:30:00,39.44,39.44,39.42,39.42,34910.0,36.188,36.188,36.1697,36.1697,34910.0
2019-10-28 14:35:00,39.42,39.43,39.42,39.42,18000.0,36.1697,36.1788,36.1697,36.1697,18000.0
2019-10-28 14:40:00,39.44,39.45,39.43,39.44,19770.0,36.188,36.1972,36.1788,36.188,19770.0
2019-10-28 14:45:00,39.44,39.44,39.42,39.42,20775.0,36.188,36.188,36.1697,36.1697,20775.0
2019-10-28 14:50:00,39.42,39.43,39.42,39.42,9440.0,36.1697,36.1788,36.1697,36.1697,9440.0
2019-10-28 14:55:00,39.42,39.44,39.42,39.44,17195.0,36.1697,36.188,36.1697,36.188,17195.0
2019-10-28 15:00:00,39.43,39.44,39.42,39.43,28270.0,36.1788,36.188,36.1697,36.1788,28270.0
2019-10-28 15:05:00,39.43,39.45,39.43,39.44,101895.0,36.1788,36.1972,36.1788,36.188,101895.0
2019-10-28 15:10:00,39.45,39.46,39.45,39.46,68365.0,36.1972,36.2064,36.1972,36.2064,68365.0
2019-10-28 15:15:00,39.46,39.46,39.44,39.44,81300.0,36.2064,36.2064,36.188,36.188,81300.0
2019-10-28 15:20:00,39.44,39.44,39.43,39.44,88385.0,36.188,36.188,36.1788,36.188,88385.0
2019-10-28 15:25:00,39.44,39.44,39.42,39.44,120560.0,36.188,36.188,36.1697,36.188,120560.0
2019-10-28 15:30:00,39.44,39.44,39.43,39.43,50825.0,36.188,36.188,36.1788,36.1788,50825.0
2019-10-28 15:35:00,39.42,39.42,39.4,39.4,117825.0,36.1697,36.1697,36.1513,36.1513,117825.0
2019-10-28 15:40:00,39.4,39.4,39.37,39.38,135455.0,36.1513,36.1513,36.1238,36.133,135455.0
2019-10-28 15:45:00,39.38,39.38,39.36,39.37,143410.0,36.133,36.133,36.1146,36.1238,143410.0
2019-10-28 15:50:00,39.37,39.38,39.36,39.36,201060.0,36.1238,36.133,36.1146,36.1146,201060.0
2019-10-28 15:55:00,39.36,39.38,39.35,39.35,614705.0,36.1146,36.133,36.1054,36.1054,614705.0
2019-10-29 09:30:00,39.25,39.25,39.2,39.24,79335.0,36.0137,36.0137,35.9678,36.0045,79335.0
2019-10-29 09:35:00,39.24,39.27,39.24,39.27,23380.0,36.0045,36.032,36.0045,36.032,23380.0
2019-10-29 09:40:00,39.27,39.28,39.22,39.26,39985.0,36.032,36.0412,35.9862,36.0229,39985.0
2019-10-29 09:45:00,39.26,39.29,39.26,39.29,15560.0,36.0229,36.0504,36.0229,36.0504,15560.0
2019-10-29 09:50:00,39.3,39.35,39.3,39.34,13655.0,36.0596,36.1054,36.0596,36.0963,13655.0
2019-10-29 09:55:00,39.34,39.34,39.33,39.34,18275.0,36.0963,36.0963,36.0871,36.0963,18275.0
2019-10-29 10:00:00,39.34,39.36,39.33,39.34,30470.0,36.0963,36.1146,36.0871,36.0963,30470.0
2019-10-29 10:05:00,39.32,39.33,39.3,39.32,64100.0,36.0779,36.0871,36.0596,36.0779,64100.0
2019-10-29 10:10:00,39.32,39.36,39.32,39.36,20330.0,36.0779,36.1146,36.0779,36.1146,20330.0
2019-10-29 10:15:00,39.36,39.37,39.36,39.36,15260.0,36.1146,36.1238,36.1146,36.1146,15260.0
2019-10-29 10:20:00,39.38,39.41,39.38,39.4,44370.0,36.133,36.1605,36.133,36.1513,44370.0
2019-10-29 10:25:00,39.4,39.4,39.39,39.39,16375.0,36.1513,36.1513,36.1421,36.1421,16375.0
2019-10-29 10:30:00,39.4,39.43,39.39,39.43,28275.0,36.1513,36.1788,36.1421,36.1788,28275.0
2019-10-29 10:35:00,39.43,39.44,39.43,39.43,19680.0,36.1788,36.188,36.1788,36.1788,19680.0
2019-10-29 10:40:00,39.43,39.46,39.43,39.45,23505.0,36.1788,36.2064,36.1788,36.1972,23505.0
2019-10-29 10:45:00,39.45,39.46,39.44,39.45,76850.0,36.1972,36.2064,36.188,36.1972,76850.0
2019-10-29 10:50:00,39.45,39.47,39.45,39.46,14190.0,36.1972,36.2155,36.1972,36.2064,14190.0
2019-10-29 10:55:00,39.46,39.48,39.46,39.47,20425.0,36.2064,36.2247,36.2064,36.2155,20425.0
2019-10-29 11:00:00,39.48,39.5,39.48,39.48,12930.0,36.2247,36.2431,36.2247,36.2247,12930.0
2019-10-29 11:05:00,39.48,39.5,39.48,39.49,125900.0,36.2247,36.2431,36.2247,36.2339,125900.0
2019-10-29 11:10:00,39.49,39.49,39.45,39.45,8345.0,36.2339,36.2339,36.1972,36.1972,8345.0
2019-10-29 11:15:00,39.46,39.47,39.44,39.44,17800.0,36.2064,36.2155,36.188,36.188,17800.0
2019-10-29 11:20:00,39.44,39.45,39.43,39.44,12615.0,36.188,36.1972,36.1788,36.188,12615.0
2019-10-29 11:25:00,39.45,39.46,39.45,39.46,37300.0,36.1972,36.2064,36.1972,36.2064,37300.0
2019-10-29 11:30:00,39.47,39.5,39.47,39.5,29865.0,36.2155,36.2431,36.2155,36.2431,29865.0
2019-10-29 11:35:00,39.5,39.5,39.46,39.46,15410.0,36.2431,36.2431,36.2064,36.2064,15410.0
2019-10-29 11:40:00,39.47,39.49,39.47,39.48,7660.0,36.2155,36.2339,36.2155,36.2247,7660.0
2019-10-29 11:45:00,39.48,39.49,39.47,39.48,7775.0,36.2247,36.2339,36.2155,36.2247,7775.0
2019-10-29 11:50:00,39.48,39.5,39.48,39.5,19760.0,36.2247,36.2431,36.2247,36.2431,19760.0
2019-10-29 11:55:00,39.51,39.51,39.41,39.44,52590.0,36.2522,36.2522,36.1605,36.188,52590.0
2019-10-29 12:00:00,39.43,39.49,39.4,39.43,36015.0,36.1788,36.2339,36.1513,36.1788,36015.0
2019-10-29 12:05:00,39.44,39.47,39.43,39.46,12290.0,36.188,36.2155,36.1788,36.2064,12290.0
2019-10-29 12:10:00,39.46,39.48,39.45,39.46,16610.0,36.2064,36.2247,36.1972,36.2064,16610.0
2019-10-29 12:15:00,39.48,39.5,39.47,39.49,18215.0,36.2247,36.2431,36.2155,36.2339,18215.0
2019-10-29 12:20:00,39.49,39.5,39.49,39.5,25525.0,36.2339,36.2431,36.2339,36.2431,25525.0
2019-10-29 12:25:00,39.52,39.53,39.52,39.53,8265.0,36.2614,36.2706,36.2614,36.2706,8265.0
2019-10-29 12:30:00,39.53,39.54,39.52,39.52,23620.0,36.2706,36.2798,36.2614,36.2614,23620.0
2019-10-29 12:35:00,39.52,39.53,39.52,39.52,23580.0,36.2614,36.2706,36.2614,36.2614,23580.0
2019-10-29 12:40:00,39.53,39.53,39.52,39.53,17970.0,36.2706,36.2706,36.2614,36.2706,17970.0
2019-10-29 12:45:00,39.53,39.54,39.52,39.52,23835.0,36.2706,36.2798,36.2614,36.2614,23835.0
2019-10-29 12:50:00,39.53,39.53,39.51,39.53,8845.0,36.2706,36.2706,36.2522,36.2706,8845.0
2019-10-29 12:55:00,39.54,39.54,39.53,39.53,14435.0,36.2798,36.2798,36.2706,36.2706,14435.0
2019-10-29 13:00:00,39.53,39.54,39.53,39.53,5185.0,36.2706,36.2798,36.2706,36.2706,5185.0
2019-10-29 13:05:00,39.54,39.54,39.53,39.53,5135.0,36.2798,36.2798,36.2706,36.2706,5135.0
2019-10-29 13:10:00,39.54,39.54,39.52,39.53,6580.0,36.2798,36.2798,36.2614,36.2706,6580.0
2019-10-29 13:15:00,39.51,39.52,39.5,39.51,6660.0,36.2522,36.2614,36.2431,36.2522,6660.0
2019-10-29 13:20:00,39.51,39.52,39.51,39.52,5315.0,36.2522,36.2614,36.2522,36.2614,5315.0
2019-10-29 13:25:00,39.52,39.53,39.52,39.52,17995.0,36.2614,36.2706,36.2614,36.2614,17995.0
2019-10-29 13:30:00,39.52,39.53,39.52,39.53,14585.0,36.2614,36.2706,36.2614,36.2706,14585.0
2019-10-29 13:35:00,39.54,39.55,39.53,39.55,23050.0,36.2798,36.289,36.2706,36.289,23050.0
2019-10-29 13:40:00,39.54,39.54,39.54,39.54,21295.0,36.2798,36.2798,36.2798,36.2798,21295.0
2019-10-29 13:45:00,39.55,39.55,39.54,39.55,5115.0,36.289,36.289,36.2798,36.289,5115.0
2019-10-29 13:50:00,39.55,39.56,39.55,39.56,7305.0,36.289,36.2981,36.289,36.2981,7305.0
2019-10-29 13:55:00,39.55,39.56,39.55,39.55,8025.0,36.289,36.2981,36.289,36.289,8025.0
2019-10-29 14:00:00,39.55,39.55,39.53,39.53,5220.0,36.289,36.289,36.2706,36.2706,5220.0
2019-10-29 14:05:00,39.52,39.53,39.52,39.52,18430.0,36.2614,36.2706,36.2614,36.2614,18430.0
2019-10-29 14:10:00,39.53,39.54,39.52,39.53,26975.0,36.2706,36.2798,36.2614,36.2706,26975.0
2019-10-29 14:15:00,39.54,39.55,39.53,39.55,7420.0,36.2798,36.289,36.2706,36.289,7420.0
2019-10-29 14:20:00,39.54,39.55,39.52,39.53,36970.0,36.2798,36.289,36.2614,36.2706,36970.0
2019-10-29 14:25:00,39.53,39.54,39.52,39.52,30420.0,36.2706,36.2798,36.2614,36.2614,30420.0
2019-10-29 14:30:00,39.53,39.54,39.52,39.53,13320.0,36.2706,36.2798,36.2614,36.2706,13320.0
2019-10-29 14:35:00,39.51,39.53,39.51,39.53,11295.0,36.2522,36.2706,36.2522,36.2706,11295.0
2019-10-29 14:40:00,39.52,39.52,39.51,39.51,14570.0,36.2614,36.2614,36.2522,36.2522,14570.0
2019-10-29 14:45:00,39.51,39.52,39.51,39.51,17415.0,36.2522,36.2614,36.2522,36.2522,17415.0
2019-10-29 14:50:00,39.51,39.52,39.5,39.5,24535.0,36.2522,36.2614,36.2431,36.2431,24535.0
2019-10-29 14:55:00,39.51,39.51,39.46,39.46,15910.0,36.2522,36.2522,36.2064,36.2064,15910.0
2019-10-29 15:00:00,39.47,39.49,39.46,39.49,18500.0,36.2155,36.2339,36.2064,36.2339,18500.0
2019-10-29 15:05:00,39.5,39.5,39.47,39.47,18225.0,36.2431,36.2431,36.2155,36.2155,18225.0
2019-10-29 15:10:00,39.47,39.48,39.47,39.48,23195.0,36.2155,36.2247,36.2155,36.2247,23195.0
2019-10-29 15:15:00,39.47,39.48,39.46,39.48,23995.0,36.2155,36.2247,36.2064,36.2247,23995.0
2019-10-29 15:20:00,39.49,39.49,39.47,39.48,50165.0,36.2339,36.2339,36.2155,36.2247,50165.0
2019-10-29 15:25:00,39.47,39.48,39.47,39.47,12940.0,36.2155,36.2247,36.2155,36.2155,12940.0
2019-10-29 15:30:00,39.47,39.48,39.45,39.46,22395.0,36.2155,36.2247,36.1972,36.2064,22395.0
2019-10-29 15:35:00,39.47,39.47,39.44,39.44,21470.0,36.2155,36.2155,36.188,36.188,21470.0
2019-10-29 15:40:00,39.44,39.44,39.43,39.44,35380.0,36.188,36.188,36.1788,36.188,35380.0
2019-10-29 15:45:00,39.44,39.44,39.41,39.41,64710.0,36.188,36.188,36.1605,36.1605,64710.0
2019-10-29 15:50:00,39.42,39.44,39.41,39.42,70300.0,36.1697,36.188,36.1605,36.1697,70300.0
2019-10-29 15:55:00,39.43,39.46,39.42,39.46,827745.0,36.1788,36.2064,36.1697,36.2064,827745.0
2019-10-30 09:30:00,39.42,39.43,39.3,39.3,117020.0,36.1697,36.1788,36.0596,36.0596,117020.0
2019-10-30 09:35:00,39.28,39.3,39.25,39.26,27710.0,36.0412,36.0596,36.0137,36.0229,27710.0
2019-10-30 09:40:00,39.25,39.31,39.24,39.31,59110.0,36.0137,36.0687,36.0045,36.0687,59110.0
2019-10-30 09:45:00,39.32,39.32,39.27,39.27,37095.0,36.0779,36.0779,36.032,36.032,37095.0
2019-10-30 09:50:00,39.27,39.27,39.25,39.26,28310.0,36.032,36.032,36.0137,36.0229,28310.0
2019-10-30 09:55:00,39.27,39.28,39.26,39.26,6420.0,36.032,36.0412,36.0229,36.0229,6420.0
2019-10-30 10:00:00,39.24,39.25,39.12,39.2,202610.0,36.0045,36.0137,35.8944,35.9678,202610.0
2019-10-30 10:05:00,39.21,39.23,39.17,39.23,8015.0,35.977,35.9953,35.9403,35.9953,8015.0
2019-10-30 10:10:00,39.24,39.26,39.23,39.23,26885.0,36.0045,36.0229,35.9953,35.9953,26885.0
2019-10-30 10:15:00,39.24,39.25,39.23,39.24,22435.0,36.0045,36.0137,35.9953,36.0045,22435.0
2019-10-30 10:20:00,39.26,39.26,39.24,39.24,5105.0,36.0229,36.0229,36.0045,36.0045,5105.0
2019-10-30 10:25:00,39.25,39.29,39.24,39.27,14140.0,36.0137,36.0504,36.0045,36.032,14140.0
2019-10-30 10:30:00,39.25,39.25,39.22,39.22,14220.0,36.0137,36.0137,35.9862,35.9862,14220.0
2019-10-30 10:35:00,39.23,39.25,39.22,39.22,18155.0,35.9953,36.0137,35.9862,35.9862,18155.0
2019-10-30 10:40:00,39.25,39.25,39.24,39.24,4910.0,36.0137,36.0137,36.0045,36.0045,4910.0
2019-10-30 10:45:00,39.25,39.27,39.24,39.24,10110.0,36.0137,36.032,36.0045,36.0045,10110.0
2019-10-30 10:50:00,39.24,39.27,39.24,39.26,31440.0,36.0045,36.032,36.0045,36.0229,31440.0
2019-10-30 10:55:00,39.27,39.27,39.25,39.26,15135.0,36.032,36.032,36.0137,36.0229,15135.0
2019-10-30 11:00:00,39.27,39.28,39.25,39.26,9285.0,36.032,36.0412,36.0137,36.0229,9285.0
2019-10-30 11:05:00,39.27,39.27,39.24,39.27,76125.0,36.032,36.032,36.0045,36.032,76125.0
2019-10-30 11:10:00,39.26,39.27,39.24,39.25,10005.0,36.0229,36.032,36.0045,36.0137,10005.0
2019-10-30 11:15:00,39.24,39.25,39.23,39.23,6120.0,36.0045,36.0137,35.9953,35.9953,6120.0
2019-10-30 11:20:00,39.22,39.22,39.18,39.18,85600.0,35.9862,35.9862,35.9495,35.9495,85600.0
2019-10-30 11:25:00,39.17,39.19,39.16,39.19,27040.0,35.9403,35.9586,35.9311,35.9586,27040.0
2019-10-30 11:30:00,39.18,39.19,39.16,39.17,85345.0,35.9495,35.9586,35.9311,35.9403,85345.0
2019-10-30 11:35:00,39.17,39.19,39.17,39.17,16905.0,35.9403,35.9586,35.9403,35.9403,16905.0
2019-10-30 11:40:00,39.17,39.17,39.15,39.15,53690.0,35.9403,35.9403,35.9219,35.9219,53690.0
2019-10-30 11:45:00,39.14,39.18,39.14,39.17,7475.0,35.9128,35.9495,35.9128,35.9403,7475.0
2019-10-30 11:50:00,39.17,39.19,39.16,39.17,9825.0,35.9403,35.9586,35.9311,35.9403,9825.0
2019-10-30 11:55:00,39.18,39.18,39.16,39.17,9785.0,35.9495,35.9495,35.9311,35.9403,9785.0
2019-10-30 12:00:00,39.19,39.19,39.18,39.19,14355.0,35.9586,35.9586,35.9495,35.9586,14355.0
2019-10-30 12:05:00,39.2,39.22,39.19,39.21,17480.0,35.9678,35.9862,35.9586,35.977,17480.0
2019-10-30 12:10:00,39.21,39.22,39.21,39.21,21080.0,35.977,35.9862,35.977,35.977,21080.0
2019-10-30 12:15:00,39.19,39.19,39.19,39.19,4300.0,35.9586,35.9586,35.9586,35.9586,4300.0
2019-10-30 12:20:00,39.19,39.19,39.18,39.19,5380.0,35.9586,35.9586,35.9495,35.9586,5380.0
2019-10-30 12:25:00,39.19,39.22,39.18,39.22,25045.0,35.9586,35.9862,35.9495,35.9862,25045.0
2019-10-30 12:30:00,39.22,39.24,39.22,39.23,13845.0,35.9862,36.0045,35.9862,35.9953,13845.0
2019-10-30 12:35:00,39.22,39.22,39.21,39.22,8395.0,35.9862,35.9862,35.977,35.9862,8395.0
2019-10-30 12:40:00,39.22,39.23,39.21,39.22,100700.0,35.9862,35.9953,35.977,35.9862,100700.0
2019-10-30 12:45:00,39.22,39.22,39.21,39.21,3700.0,35.9862,35.9862,35.977,35.977,3700.0
2019-10-30 12:50:00,39.22,39.23,39.21,39.21,15930.0,35.9862,35.9953,35.977,35.977,15930.0
2019-10-30 12:55:00,39.22,39.23,39.21,39.22,13230.0,35.9862,35.9953,35.977,35.9862,13230.0
2019-10-30 13:00:00,39.22,39.23,39.22,39.23,7300.0,35.9862,35.9953,35.9862,35.9953,7300.0
2019-10-30 13:05:00,39.22,39.22,39.2,39.2,16940.0,35.9862,35.9862,35.9678,35.9678,16940.0
2019-10-30 13:10:00,39.19,39.2,39.18,39.18,104665.0,35.9586,35.9678,35.9495,35.9495,104665.0
2019-10-30 13:15:00,39.18,39.18,39.17,39.17,19475.0,35.9495,35.9495,35.9403,35.9403,19475.0
2019-10-30 13:20:00,39.18,39.19,39.18,39.19,10265.0,35.9495,35.9586,35.9495,35.9586,10265.0
2019-10-30 13:25:00,39.18,39.19,39.17,39.18,24530.0,35.9495,35.9586,35.9403,35.9495,24530.0
2019-10-30 13:30:00,39.18,39.19,39.17,39.19,19825.0,35.9495,35.9586,35.9403,35.9586,19825.0
2019-10-30 13:35:00,39.18,39.19,39.17,39.19,70970.0,35.9495,35.9586,35.9403,35.9586,70970.0
2019-10-30 13:40:00,39.19,39.19,39.18,39.18,31345.0,35.9586,35.9586,35.9495,35.9495,31345.0
2019-10-30 13:45:00,39.17,39.2,39.16,39.17,128075.0,35.9403,35.9678,35.9311,35.9403,128075.0
2019-10-30 13:50:00,39.18,39.19,39.18,39.19,15675.0,35.9495,35.9586,35.9495,35.9586,15675.0
2019-10-30 13:55:00,39.18,39.2,39.17,39.2,35995.0,35.9495,35.9678,35.9403,35.9678,35995.0
2019-10-30 14:00:00,39.13,39.2,39.13,39.2,40780.0,35.9036,35.9678,35.9036,35.9678,40780.0
2019-10-30 14:05:00,39.2,39.2,39.16,39.19,20030.0,35.9678,35.9678,35.9311,35.9586,20030.0
2019-10-30 14:10:00,39.22,39.23,39.21,39.23,17085.0,35.9862,35.9953,35.977,35.9953,17085.0
2019-10-30 14:15:00,39.23,39.27,39.23,39.23,14060.0,35.9953,36.032,35.9953,35.9953,14060.0
2019-10-30 14:20:00,39.24,39.25,39.23,39.23,36410.0,36.0045,36.0137,35.9953,35.9953,36410.0
2019-10-30 14:25:00,39.24,39.24,39.22,39.23,11005.0,36.0045,36.0045,35.9862,35.9953,11005.0
2019-10-30 14:30:00,39.25,39.25,39.18,39.19,5455.0,36.0137,36.0137,35.9495,35.9586,5455.0
2019-10-30 14:35:00,39.21,39.23,39.19,39.2,6945.0,35.977,35.9953,35.9586,35.9678,6945.0
2019-10-30 14:40:00,39.2,39.25,39.2,39.24,26425.0,35.9678,36.0137,35.9678,36.0045,26425.0
2019-10-30 14:45:00,39.24,39.26,39.24,39.24,30940.0,36.0045,36.0229,36.0045,36.0045,30940.0
2019-10-30 14:50:00,39.26,39.31,39.26,39.3,47590.0,36.0229,36.0687,36.0229,36.0596,47590.0
2019-10-30 14:55:00,39.3,39.33,39.3,39.32,18035.0,36.0596,36.0871,36.0596,36.0779,18035.0
2019-10-30 15:00:00,39.33,39.34,39.32,39.33,20095.0,36.0871,36.0963,36.0779,36.0871,20095.0
2019-10-30 15:05:00,39.33,39.33,39.32,39.32,40405.0,36.0871,36.0871,36.0779,36.0779,40405.0
2019-10-30 15:10:00,39.33,39.33,39.31,39.32,31475.0,36.0871,36.0871,36.0687,36.0779,31475.0
2019-10-30 15:15:00,39.32,39.34,39.32,39.33,22620.0,36.0779,36.0963,36.0779,36.0871,22620.0
2019-10-30 15:20:00,39.34,39.4,39.34,39.39,76075.0,36.0963,36.1513,36.0963,36.1421,76075.0
2019-10-30 15:25:00,39.38,39.39,39.35,39.36,16160.0,36.133,36.1421,36.1054,36.1146,16160.0
2019-10-30 15:30:00,39.37,39.37,39.34,39.35,13955.0,36.1238,36.1238,36.0963,36.1054,13955.0
2019-10-30 15:35:00,39.35,39.35,39.33,39.33,9965.0,36.1054,36.1054,36.0871,36.0871,9965.0
2019-10-30 15:40:00,39.34,39.34,39.33,39.34,22020.0,36.0963,36.0963,36.0871,36.0963,22020.0
2019-10-30 15:45:00,39.34,39.34,39.31,39.32,40420.0,36.0963,36.0963,36.0687,36.0779,40420.0
2019-10-30 15:50:00,39.32,39.36,39.32,39.36,85245.0,36.0779,36.1146,36.0779,36.1146,85245.0
2019-10-30 15:55:00,39.35,39.37,39.31,39.36,179705.0,36.1054,36.1238,36.0687,36.1146,179705.0
2019-10-31 09:30:00,39.3,39.3,39.18,39.23,92810.0,36.0596,36.0596,35.9495,35.9953,92810.0
2019-10-31 09:35:00,39.25,39.25,39.18,39.18,99075.0,36.0137,36.0137,35.9495,35.9495,99075.0
2019-10-31 09:40:00,39.19,39.22,39.18,39.18,73300.0,35.9586,35.9862,35.9495,35.9495,73300.0
2019-10-31 09:45:00,39.17,39.2,39.11,39.12,74585.0,35.9403,35.9678,35.8852,35.8944,74585.0
2019-10-31 09:50:00,39.11,39.13,39.09,39.1,34115.0,35.8852,35.9036,35.8669,35.8761,34115.0
2019-10-31 09:55:00,39.11,39.12,39.09,39.1,38290.0,35.8852,35.8944,35.8669,35.8761,38290.0
2019-10-31 10:00:00,39.09,39.09,39.03,39.03,20535.0,35.8669,35.8669,35.8118,35.8118,20535.0
2019-10-31 10:05:00,39.03,39.04,39.0,39.02,68085.0,35.8118,35.821,35.7843,35.8027,68085.0
2019-10-31 10:10:00,39.0,39.01,38.96,38.97,36565.0,35.7843,35.7935,35.7476,35.7568,36565.0
2019-10-31 10:15:00,38.96,38.99,38.96,38.98,21715.0,35.7476,35.7751,35.7476,35.7659,21715.0
2019-10-31 10:20:00,38.98,38.98,38.9,38.91,66695.0,35.7659,35.7659,35.6925,35.7017,66695.0
2019-10-31 10:25:00,38.91,38.95,38.91,38.95,19445.0,35.7017,35.7384,35.7017,35.7384,19445.0
2019-10-31 10:30:00,38.94,38.94,38.89,38.91,31095.0,35.7292,35.7292,35.6834,35.7017,31095.0
2019-10-31 10:35:00,38.9,38.95,38.9,38.94,11965.0,35.6925,35.7384,35.6925,35.7292,11965.0
2019-10-31 10:40:00,38.94,38.96,38.92,38.96,15220.0,35.7292,35.7476,35.7109,35.7476,15220.0
2019-10-31 10:45:00,38.95,38.97,38.94,38.97,24565.0,35.7384,35.7568,35.7292,35.7568,24565.0
2019-10-31 10:50:00,38.98,39.0,38.97,39.0,19290.0,35.7659,35.7843,35.7568,35.7843,19290.0
2019-10-31 10:55:00,39.01,39.07,39.0,39.07,23990.0,35.7935,35.8485,35.7843,35.8485,23990.0
2019-10-31 11:00:00,39.06,39.07,39.05,39.05,13555.0,35.8394,35.8485,35.8302,35.8302,13555.0
2019-10-31 11:05:00,39.05,39.09,39.05,39.08,8835.0,35.8302,35.8669,35.8302,35.8577,8835.0
2019-10-31 11:10:00,39.08,39.08,39.04,39.05,19350.0,35.8577,35.8577,35.821,35.8302,19350.0
2019-10-31 11:15:00,39.05,39.06,39.0,39.0,23405.0,35.8302,35.8394,35.7843,35.7843,23405.0
2019-10-31 11:20:00,39.01,39.03,39.0,39.02,8745.0,35.7935,35.8118,35.7843,35.8027,8745.0
2019-10-31 11:25:00,39.03,39.04,38.99,39.01,32505.0,35.8118,35.821,35.7751,35.7935,32505.0
2019-10-31 11:30:00,39.01,39.03,39.0,39.0,54725.0,35.7935,35.8118,35.7843,35.7843,54725.0
2019-10-31 11:35:00,38.99,39.01,38.98,39.01,20095.0,35.7751,35.7935,35.7659,35.7935,20095.0
2019-10-31 11:40:00,39.02,39.05,39.01,39.01,22575.0,35.8027,35.8302,35.7935,35.7935,22575.0
2019-10-31 11:45:00,39.01,39.04,39.0,39.03,39895.0,35.7935,35.821,35.7843,35.8118,39895.0
2019-10-31 11:50:00,39.05,39.06,39.03,39.05,29590.0,35.8302,35.8394,35.8118,35.8302,29590.0
2019-10-31 11:55:00,39.06,39.06,39.03,39.03,11945.0,35.8394,35.8394,35.8118,35.8118,11945.0
2019-10-31 12:00:00,39.04,39.04,38.98,38.98,20935.0,35.821,35.821,35.7659,35.7659,20935.0
2019-10-31 12:05:00,38.97,38.97,38.95,38.96,10565.0,35.7568,35.7568,35.7384,35.7476,10565.0
2019-10-31 12:10:00,38.97,38.97,38.95,38.97,11380.0,35.7568,35.7568,35.7384,35.7568,11380.0
2019-10-31 12:15:00,38.98,38.99,38.94,38.95,28385.0,35.7659,35.7751,35.7292,35.7384,28385.0
2019-10-31 12:20:00,38.94,38.95,38.93,38.94,19075.0,35.7292,35.7384,35.7201,35.7292,19075.0
2019-10-31 12:25:00,38.94,38.97,38.94,38.95,14495.0,35.7292,35.7568,35.7292,35.7384,14495.0
2019-10-31 12:30:00,38.95,38.95,38.91,38.91,77760.0,35.7384,35.7384,35.7017,35.7017,77760.0
2019-10-31 12:35:00,38.91,38.92,38.9,38.91,21790.0,35.7017,35.7109,35.6925,35.7017,21790.0
2019-10-31 12:40:00,38.91,38.91,38.88,38.9,25885.0,35.7017,35.7017,35.6742,35.6925,25885.0
2019-10-31 12:45:00,38.89,38.9,38.88,38.9,15475.0,35.6834,35.6925,35.6742,35.6925,15475.0
2019-10-31 12:50:00,38.89,38.91,38.89,38.9,19680.0,35.6834,35.7017,35.6834,35.6925,19680.0
2019-10-31 12:55:00,38.91,38.92,38.9,38.91,24570.0,35.7017,35.7109,35.6925,35.7017,24570.0
2019-10-31 13:00:00,38.91,38.94,38.9,38.93,28760.0,35.7017,35.7292,35.6925,35.7201,28760.0
2019-10-31 13:05:00,38.92,38.95,38.92,38.94,31870.0,35.7109,35.7384,35.7109,35.7292,31870.0
2019-10-31 13:10:00,38.94,38.95,38.91,38.94,66785.0,35.7292,35.7384,35.7017,35.7292,66785.0
2019-10-31 13:15:00,38.94,38.94,38.92,38.93,29785.0,35.7292,35.7292,35.7109,35.7201,29785.0
2019-10-31 13:20:00,38.94,38.95,38.94,38.94,11860.0,35.7292,35.7384,35.7292,35.7292,11860.0
2019-10-31 13:25:00,38.94,38.95,38.94,38.95,12770.0,35.7292,35.7384,35.7292,35.7384,12770.0
2019-10-31 13:30:00,38.95,38.97,38.95,38.97,40220.0,35.7384,35.7568,35.7384,35.7568,40220.0
2019-10-31 13:35:00,38.96,38.97,38.95,38.95,16980.0,35.7476,35.7568,35.7384,35.7384,16980.0
2019-10-31 13:40:00,38.95,38.96,38.94,38.95,16135.0,35.7384,35.7476,35.7292,35.7384,16135.0
2019-10-31 13:45:00,38.94,38.96,38.93,38.95,88775.0,35.7292,35.7476,35.7201,35.7384,88775.0
2019-10-31 13:50:00,38.95,38.96,38.94,38.95,27405.0,35.7384,35.7476,35.7292,35.7384,27405.0
2019-10-31 13:55:00,38.96,38.97,38.95,38.95,23400.0,35.7476,35.7568,35.7384,35.7384,23400.0
2019-10-31 14:00:00,38.95,38.95,38.92,38.94,98665.0,35.7384,35.7384,35.7109,35.7292,98665.0
2019-10-31 14:05:00,38.94,38.96,38.94,38.95,62575.0,35.7292,35.7476,35.7292,35.7384,62575.0
2019-10-31 14:10:00,38.95,38.96,38.94,38.96,76240.0,35.7384,35.7476,35.7292,35.7476,76240.0
2019-10-31 14:15:00,38.95,38.96,38.94,38.95,67905.0,35.7384,35.7476,35.7292,35.7384,67905.0
2019-10-31 14:20:00,38.95,38.96,38.94,38.95,111480.0,35.7384,35.7476,35.7292,35.7384,111480.0
2019-10-31 14:25:00,38.95,38.97,38.94,38.96,98330.0,35.7384,35.7568,35.7292,35.7476,98330.0
2019-10-31 14:30:00,38.95,38.98,38.95,38.96,39495.0,35.7384,35.7659,35.7384,35.7476,39495.0
2019-10-31 14:35:00,38.96,38.97,38.95,38.95,35700.0,35.7476,35.7568,35.7384,35.7384,35700.0
2019-10-31 14:40:00,38.94,38.96,38.94,38.96,25440.0,35.7292,35.7476,35.7292,35.7476,25440.0
2019-10-31 14:45:00,38.96,38.96,38.93,38.96,20050.0,35.7476,35.7476,35.7201,35.7476,20050.0
2019-10-31 14:50:00,38.96,38.96,38.95,38.96,11855.0,35.7476,35.7476,35.7384,35.7476,11855.0
2019-10-31 14:55:00,38.96,38.98,38.96,38.98,59900.0,35.7476,35.7659,35.7476,35.7659,59900.0
2019-10-31 15:00:00,38.98,38.98,38.97,38.98,24405.0,35.7659,35.7659,35.7568,35.7659,24405.0
2019-10-31 15:05:00,39.0,39.0,38.99,39.0,43115.0,35.7843,35.7843,35.7751,35.7843,43115.0
2019-10-31 15:10:00,39.0,39.04,39.0,39.03,58295.0,35.7843,35.821,35.7843,35.8118,58295.0
2019-10-31 15:15:00,39.04,39.05,39.03,39.04,55735.0,35.821,35.8302,35.8118,35.821,55735.0
2019-10-31 15:20:00,39.05,39.05,39.02,39.03,8305.0,35.8302,35.8302,35.8027,35.8118,8305.0
2019-10-31 15:25:00,39.03,39.03,39.02,39.02,56505.0,35.8118,35.8118,35.8027,35.8027,56505.0
2019-10-31 15:30:00,39.03,39.09,39.02,39.08,28975.0,35.8118,35.8669,35.8027,35.8577,28975.0
2019-10-31 15:35:00,39.06,39.06,39.03,39.03,42500.0,35.8394,35.8394,35.8118,35.8118,42500.0
2019-10-31 15:40:00,39.04,39.04,39.03,39.03,21835.0,35.821,35.821,35.8118,35.8118,21835.0
2019-10-31 15:45:00,39.03,39.04,39.01,39.04,93625.0,35.8118,35.821,35.7935,35.821,93625.0
2019-10-31 15:50:00,39.03,39.04,39.01,39.04,105625.0,35.8118,35.821,35.7935,35.821,105625.0
2019-10-31 15:55:00,39.03,39.09,39.02,39.06,336220.0,35.8118,35.8669,35.8027,35.8394,336220.0
2019-11-01 09:30:00,39.3,39.33,39.26,39.33,97875.0,36.0596,36.0871,36.0229,36.0871,97875.0
2019-11-01 09:35:00,39.36,39.38,39.35,39.38,41520.0,36.1146,36.133,36.1054,36.133,41520.0
2019-11-01 09:40:00,39.39,39.4,39.35,39.4,39480.0,36.1421,36.1513,36.1054,36.1513,39480.0
2019-11-01 09:45:00,39.39,39.4,39.37,39.4,27845.0,36.1421,36.1513,36.1238,36.1513,27845.0
2019-11-01 09:50:00,39.41,39.44,39.4,39.44,33835.0,36.1605,36.188,36.1513,36.188,33835.0
2019-11-01 09:55:00,39.45,39.45,39.43,39.45,17300.0,36.1972,36.1972,36.1788,36.1972,17300.0
2019-11-01 10:00:00,39.44,39.54,39.41,39.52,38780.0,36.188,36.2798,36.1605,36.2614,38780.0
2019-11-01 10:05:00,39.52,39.55,39.51,39.52,16630.0,36.2614,36.289,36.2522,36.2614,16630.0
2019-11-01 10:10:00,39.53,39.54,39.52,39.54,12855.0,36.2706,36.2798,36.2614,36.2798,12855.0
2019-11-01 10:15:00,39.55,39.56,39.52,39.52,7015.0,36.289,36.2981,36.2614,36.2614,7015.0
2019-11-01 10:20:00,39.52,39.55,39.52,39.54,27810.0,36.2614,36.289,36.2614,36.2798,27810.0
2019-11-01 10:25:00,39.54,39.55,39.52,39.54,11125.0,36.2798,36.289,36.2614,36.2798,11125.0
2019-11-01 10:30:00,39.54,39.57,39.54,39.57,16395.0,36.2798,36.3073,36.2798,36.3073,16395.0
2019-11-01 10:35:00,39.56,39.58,39.56,39.57,10905.0,36.2981,36.3165,36.2981,36.3073,10905.0
2019-11-01 10:40:00,39.57,39.6,39.57,39.59,36865.0,36.3073,36.3348,36.3073,36.3257,36865.0
2019-11-01 10:45:00,39.59,39.59,39.57,39.58,73110.0,36.3257,36.3257,36.3073,36.3165,73110.0
2019-11-01 10:50:00,39.58,39.59,39.57,39.59,32355.0,36.3165,36.3257,36.3073,36.3257,32355.0
2019-11-01 10:55:00,39.6,39.6,39.59,39.59,56790.0,36.3348,36.3348,36.3257,36.3257,56790.0
2019-11-01 11:00:00,39.6,39.62,39.58,39.58,84060.0,36.3348,36.3532,36.3165,36.3165,84060.0
2019-11-01 11:05:00,39.59,39.62,39.59,39.62,23555.0,36.3257,36.3532,36.3257,36.3532,23555.0
2019-11-01 11:10:00,39.61,39.61,39.59,39.59,48140.0,36.344,36.344,36.3257,36.3257,48140.0
2019-11-01 11:15:00,39.59,39.6,39.58,39.59,29310.0,36.3257,36.3348,36.3165,36.3257,29310.0
2019-11-01 11:20:00,39.59,39.6,39.58,39.6,29915.0,36.3257,36.3348,36.3165,36.3348,29915.0
2019-11-01 11:25:00,39.6,39.6,39.57,39.57,24960.0,36.3348,36.3348,36.3073,36.3073,24960.0
2019-11-01 11:30:00,39.58,39.58,39.57,39.57,53385.0,36.3165,36.3165,36.3073,36.3073,53385.0
2019-11-01 11:35:00,39.58,39.59,39.58,39.58,39610.0,36.3165,36.3257,36.3165,36.3165,39610.0
2019-11-01 11:40:00,39.59,39.59,39.58,39.59,5955.0,36.3257,36.3257,36.3165,36.3257,5955.0
2019-11-01 11:45:00,39.59,39.6,39.58,39.6,22900.0,36.3257,36.3348,36.3165,36.3348,22900.0
2019-11-01 11:50:00,39.6,39.61,39.59,39.59,93860.0,36.3348,36.344,36.3257,36.3257,93860.0
2019-11-01 11:55:00,39.59,39.6,39.59,39.59,13750.0,36.3257,36.3348,36.3257,36.3257,13750.0
2019-11-01 12:00:00,39.59,39.59,39.57,39.58,33075.0,36.3257,36.3257,36.3073,36.3165,33075.0
2019-11-01 12:05:00,39.58,39.58,39.57,39.57,40400.0,36.3165,36.3165,36.3073,36.3073,40400.0
2019-11-01 12:10:00,39.56,39.57,39.53,39.53,68570.0,36.2981,36.3073,36.2706,36.2706,68570.0
2019-11-01 12:15:00,39.52,39.53,39.5,39.52,14990.0,36.2614,36.2706,36.2431,36.2614,14990.0
2019-11-01 12:20:00,39.53,39.55,39.53,39.54,6400.0,36.2706,36.289,36.2706,36.2798,6400.0
2019-11-01 12:25:00,39.55,39.55,39.54,39.55,14430.0,36.289,36.289,36.2798,36.289,14430.0
2019-11-01 12:30:00,39.55,39.56,39.55,39.56,11140.0,36.289,36.2981,36.289,36.2981,11140.0
2019-11-01 12:35:00,39.57,39.57,39.55,39.57,13990.0,36.3073,36.3073,36.289,36.3073,13990.0
2019-11-01 12:40:00,39.57,39.58,39.57,39.57,36415.0,36.3073,36.3165,36.3073,36.3073,36415.0
2019-11-01 12:45:00,39.57,39.57,39.56,39.56,9310.0,36.3073,36.3073,36.2981,36.2981,9310.0
2019-11-01 12:50:00,39.55,39.56,39.53,39.53,7905.0,36.289,36.2981,36.2706,36.2706,7905.0
2019-11-01 12:55:00,39.53,39.54,39.52,39.52,29935.0,36.2706,36.2798,36.2614,36.2614,29935.0
2019-11-01 13:00:00,39.52,39.55,39.52,39.55,26985.0,36.2614,36.289,36.2614,36.289,26985.0
2019-11-01 13:05:00,39.54,39.55,39.53,39.55,29195.0,36.2798,36.289,36.2706,36.289,29195.0
2019-11-01 13:10:00,39.54,39.57,39.53,39.57,14140.0,36.2798,36.3073,36.2706,36.3073,14140.0
2019-11-01 13:15:00,39.56,39.58,39.56,39.58,49870.0,36.2981,36.3165,36.2981,36.3165,49870.0
2019-11-01 13:20:00,39.58,39.59,39.57,39.57,29650.0,36.3165,36.3257,36.3073,36.3073,29650.0
2019-11-01 13:25:00,39.57,39.58,39.57,39.58,90975.0,36.3073,36.3165,36.3073,36.3165,90975.0
2019-11-01 13:30:00,39.57,39.59,39.57,39.58,10840.0,36.3073,36.3257,36.3073,36.3165,10840.0
2019-11-01 13:35:00,39.58,39.59,39.58,39.58,25360.0,36.3165,36.3257,36.3165,36.3165,25360.0
2019-11-01 13:40:00,39.58,39.58,39.57,39.58,20890.0,36.3165,36.3165,36.3073,36.3165,20890.0
2019-11-01 13:45:00,39.58,39.6,39.58,39.6,24225.0,36.3165,36.3348,36.3165,36.3348,24225.0
2019-11-01 13:50:00,39.6,39.6,39.58,39.59,15295.0,36.3348,36.3348,36.3165,36.3257,15295.0
2019-11-01 13:55:00,39.58,39.58,39.57,39.58,11765.0,36.3165,36.3165,36.3073,36.3165,11765.0
2019-11-01 14:00:00,39.59,39.6,39.57,39.59,67420.0,36.3257,36.3348,36.3073,36.3257,67420.0
2019-11-01 14:05:00,39.59,39.59,39.57,39.57,17435.0,36.3257,36.3257,36.3073,36.3073,17435.0
2019-11-01 14:10:00,39.57,39.58,39.57,39.58,25450.0,36.3073,36.3165,36.3073,36.3165,25450.0
2019-11-01 14:15:00,39.58,39.58,39.55,39.55,33755.0,36.3165,36.3165,36.289,36.289,33755.0
2019-11-01 14:20:00,39.54,39.56,39.53,39.53,36675.0,36.2798,36.2981,36.2706,36.2706,36675.0
2019-11-01 14:25:00,39.53,39.56,39.53,39.55,56365.0,36.2706,36.2981,36.2706,36.289,56365.0
2019-11-01 14:30:00,39.55,39.57,39.55,39.55,59380.0,36.289,36.3073,36.289,36.289,59380.0
2019-11-01 14:35:00,39.56,39.56,39.55,39.55,26580.0,36.2981,36.2981,36.289,36.289,26580.0
2019-11-01 14:40:00,39.55,39.56,39.55,39.56,66825.0,36.289,36.2981,36.289,36.2981,66825.0
2019-11-01 14:45:00,39.56,39.57,39.55,39.56,34175.0,36.2981,36.3073,36.289,36.2981,34175.0
2019-11-01 14:50:00,39.56,39.57,39.55,39.55,30415.0,36.2981,36.3073,36.289,36.289,30415.0
2019-11-01 14:55:00,39.55,39.57,39.55,39.56,32555.0,36.289,36.3073,36.289,36.2981,32555.0
2019-11-01 15:00:00,39.56,39.56,39.54,39.54,74950.0,36.2981,36.2981,36.2798,36.2798,74950.0
2019-11-01 15:05:00,39.54,39.56,39.54,39.55,34095.0,36.2798,36.2981,36.2798,36.289,34095.0
2019-11-01 15:10:00,39.55,39.57,39.55,39.56,51880.0,36.289,36.3073,36.289,36.2981,51880.0
2019-11-01 15:15:00,39.56,39.57,39.56,39.56,58715.0,36.2981,36.3073,36.2981,36.2981,58715.0
2019-11-01 15:20:00,39.56,39.56,39.52,39.53,52165.0,36.2981,36.2981,36.2614,36.2706,52165.0
2019-11-01 15:25:00,39.52,39.55,39.52,39.55,36120.0,36.2614,36.289,36.2614,36.289,36120.0
2019-11-01 15:30:00,39.55,39.57,39.55,39.57,51660.0,36.289,36.3073,36.289,36.3073,51660.0
2019-11-01 15:35:00,39.57,39.57,39.56,39.56,25075.0,36.3073,36.3073,36.2981,36.2981,25075.0
2019-11-01 15:40:00,39.56,39.57,39.56,39.56,20095.0,36.2981,36.3073,36.2981,36.2981,20095.0
2019-11-01 15:45:00,39.56,39.56,39.54,39.55,86420.0,36.2981,36.2981,36.2798,36.289,86420.0
2019-11-01 15:50:00,39.55,39.57,39.55,39.57,44815.0,36.289,36.3073,36.289,36.3073,44815.0
2019-11-01 15:55:00,39.58,39.64,39.58,39.63,336540.0,36.3165,36.3715,36.3165,36.3624,336540.0
2019-11-04 09:30:00,39.87,39.92,39.8,39.81,80555.0,36.5826,36.6284,36.5183,36.5275,80555.0
2019-11-04 09:35:00,39.85,39.86,39.77,39.78,62870.0,36.5642,36.5734,36.4908,36.5,62870.0
2019-11-04 09:40:00,39.75,39.84,39.74,39.81,52005.0,36.4725,36.555,36.4633,36.5275,52005.0
2019-11-04 09:45:00,39.81,39.81,39.75,39.78,24910.0,36.5275,36.5275,36.4725,36.5,24910.0
2019-11-04 09:50:00,39.77,39.78,39.75,39.76,15355.0,36.4908,36.5,36.4725,36.4816,15355.0
2019-11-04 09:55:00,39.75,39.77,39.73,39.74,19245.0,36.4725,36.4908,36.4541,36.4633,19245.0
2019-11-04 10:00:00,39.76,39.77,39.71,39.74,34285.0,36.4816,36.4908,36.4358,36.4633,34285.0
2019-11-04 10:05:00,39.73,39.77,39.72,39.74,9130.0,36.4541,36.4908,36.4449,36.4633,9130.0
2019-11-04 10:10:00,39.75,39.77,39.74,39.75,70525.0,36.4725,36.4908,36.4633,36.4725,70525.0
2019-11-04 10:15:00,39.74,39.78,39.73,39.77,18110.0,36.4633,36.5,36.4541,36.4908,18110.0
2019-11-04 10:20:00,39.76,39.79,39.76,39.77,24605.0,36.4816,36.5092,36.4816,36.4908,24605.0
2019-11-04 10:25:00,39.77,39.79,39.75,39.77,22915.0,36.4908,36.5092,36.4725,36.4908,22915.0
2019-11-04 10:30:00,39.78,39.78,39.76,39.78,12850.0,36.5,36.5,36.4816,36.5,12850.0
2019-11-04 10:35:00,39.78,39.78,39.74,39.75,18200.0,36.5,36.5,36.4633,36.4725,18200.0
2019-11-04 10:40:00,39.75,39.77,39.75,39.75,19340.0,36.4725,36.4908,36.4725,36.4725,19340.0
2019-11-04 10:45:00,39.75,39.75,39.74,39.74,11820.0,36.4725,36.4725,36.4633,36.4633,11820.0
2019-11-04 10:50:00,39.75,39.75,39.72,39.72,14015.0,36.4725,36.4725,36.4449,36.4449,14015.0
2019-11-04 10:55:00,39.73,39.76,39.72,39.76,16755.0,36.4541,36.4816,36.4449,36.4816,16755.0
2019-11-04 11:00:00,39.76,39.81,39.75,39.81,49325.0,36.4816,36.5275,36.4725,36.5275,49325.0
2019-11-04 11:05:00,39.81,39.81,39.78,39.8,58140.0,36.5275,36.5275,36.5,36.5183,58140.0
2019-11-04 11:10:00,39.8,39.8,39.78,39.8,19815.0,36.5183,36.5183,36.5,36.5183,19815.0
2019-11-04 11:15:00,39.8,39.81,39.8,39.8,19615.0,36.5183,36.5275,36.5183,36.5183,19615.0
2019-11-04 11:20:00,39.81,39.82,39.8,39.82,30030.0,36.5275,36.5367,36.5183,36.5367,30030.0
2019-11-04 11:25:00,39.82,39.84,39.81,39.82,28590.0,36.5367,36.555,36.5275,36.5367,28590.0
2019-11-04 11:30:00,39.82,39.82,39.8,39.82,60865.0,36.5367,36.5367,36.5183,36.5367,60865.0
2019-11-04 11:35:00,39.82,39.83,39.81,39.81,65495.0,36.5367,36.5459,36.5275,36.5275,65495.0
2019-11-04 11:40:00,39.8,39.81,39.78,39.79,30190.0,36.5183,36.5275,36.5,36.5092,30190.0
2019-11-04 11:45:00,39.78,39.8,39.78,39.8,64220.0,36.5,36.5183,36.5,36.5183,64220.0
2019-11-04 11:50:00,39.8,39.81,39.79,39.81,6435.0,36.5183,36.5275,36.5092,36.5275,6435.0
2019-11-04 11:55:00,39.81,39.81,39.79,39.79,22080.0,36.5275,36.5275,36.5092,36.5092,22080.0
2019-11-04 12:00:00,39.8,39.81,39.79,39.81,18990.0,36.5183,36.5275,36.5092,36.5275,18990.0
2019-11-04 12:05:00,39.81,39.82,39.81,39.81,4425.0,36.5275,36.5367,36.5275,36.5275,4425.0
2019-11-04 12:10:00,39.83,39.84,39.82,39.83,13230.0,36.5459,36.555,36.5367,36.5459,13230.0
2019-11-04 12:15:00,39.83,39.84,39.82,39.83,17485.0,36.5459,36.555,36.5367,36.5459,17485.0
2019-11-04 12:20:00,39.83,39.84,39.82,39.82,23640.0,36.5459,36.555,36.5367,36.5367,23640.0
2019-11-04 12:25:00,39.82,39.82,39.8,39.81,40140.0,36.5367,36.5367,36.5183,36.5275,40140.0
2019-11-04 12:30:00,39.8,39.8,39.79,39.8,16195.0,36.5183,36.5183,36.5092,36.5183,16195.0
2019-11-04 12:35:00,39.79,39.8,39.78,39.79,58530.0,36.5092,36.5183,36.5,36.5092,58530.0
2019-11-04 12:40:00,39.79,39.82,39.79,39.81,29715.0,36.5092,36.5367,36.5092,36.5275,29715.0
2019-11-04 12:45:00,39.82,39.82,39.8,39.81,9455.0,36.5367,36.5367,36.5183,36.5275,9455.0
2019-11-04 12:50:00,39.82,39.83,39.81,39.83,9170.0,36.5367,36.5459,36.5275,36.5459,9170.0
2019-11-04 12:55:00,39.84,39.85,39.83,39.84,9000.0,36.555,36.5642,36.5459,36.555,9000.0
2019-11-04 13:00:00,39.85,39.85,39.83,39.84,9020.0,36.5642,36.5642,36.5459,36.555,9020.0
2019-11-04 13:05:00,39.84,39.84,39.83,39.83,23835.0,36.555,36.555,36.5459,36.5459,23835.0
2019-11-04 13:10:00,39.83,39.85,39.83,39.84,7865.0,36.5459,36.5642,36.5459,36.555,7865.0
2019-11-04 13:15:00,39.84,39.85,39.84,39.85,9355.0,36.555,36.5642,36.555,36.5642,9355.0
2019-11-04 13:20:00,39.85,39.87,39.85,39.87,17765.0,36.5642,36.5826,36.5642,36.5826,17765.0
2019-11-04 13:25:00,39.86,39.88,39.86,39.87,34855.0,36.5734,36.5917,36.5734,36.5826,34855.0
2019-11-04 13:30:00,39.86,39.87,39.85,39.86,15895.0,36.5734,36.5826,36.5642,36.5734,15895.0
2019-11-04 13:35:00,39.87,39.87,39.86,39.86,17335.0,36.5826,36.5826,36.5734,36.5734,17335.0
2019-11-04 13:40:00,39.86,39.87,39.86,39.87,18755.0,36.5734,36.5826,36.5734,36.5826,18755.0
2019-11-04 13:45:00,39.87,39.88,39.85,39.88,35700.0,36.5826,36.5917,36.5642,36.5917,35700.0
2019-11-04 13:50:00,39.88,39.88,39.87,39.87,72400.0,36.5917,36.5917,36.5826,36.5826,72400.0
2019-11-04 13:55:00,39.87,39.88,39.87,39.87,41470.0,36.5826,36.5917,36.5826,36.5826,41470.0
2019-11-04 14:00:00,39.87,39.88,39.86,39.86,45660.0,36.5826,36.5917,36.5734,36.5734,45660.0
2019-11-04 14:05:00,39.86,39.87,39.84,39.84,46285.0,36.5734,36.5826,36.555,36.555,46285.0
2019-11-04 14:10:00,39.83,39.84,39.83,39.83,39780.0,36.5459,36.555,36.5459,36.5459,39780.0
2019-11-04 14:15:00,39.84,39.84,39.83,39.84,67265.0,36.555,36.555,36.5459,36.555,67265.0
2019-11-04 14:20:00,39.84,39.85,39.84,39.85,136805.0,36.555,36.5642,36.555,36.5642,136805.0
2019-11-04 14:25:00,39.85,39.86,39.84,39.85,34145.0,36.5642,36.5734,36.555,36.5642,34145.0
2019-11-04 14:30:00,39.86,39.86,39.85,39.86,51760.0,36.5734,36.5734,36.5642,36.5734,51760.0
2019-11-04 14:35:00,39.86,39.86,39.85,39.86,28375.0,36.5734,36.5734,36.5642,36.5734,28375.0
2019-11-04 14:40:00,39.86,39.86,39.84,39.84,111855.0,36.5734,36.5734,36.555,36.555,111855.0
2019-11-04 14:45:00,39.84,39.85,39.83,39.84,19730.0,36.555,36.5642,36.5459,36.555,19730.0
2019-11-04 14:50:00,39.84,39.84,39.82,39.82,11645.0,36.555,36.555,36.5367,36.5367,11645.0
2019-11-04 14:55:00,39.82,39.83,39.82,39.83,60775.0,36.5367,36.5459,36.5367,36.5459,60775.0
2019-11-04 15:00:00,39.83,39.83,39.8,39.81,31930.0,36.5459,36.5459,36.5183,36.5275,31930.0
2019-11-04 15:05:00,39.81,39.82,39.81,39.81,38770.0,36.5275,36.5367,36.5275,36.5275,38770.0
2019-11-04 15:10:00,39.8,39.81,39.77,39.78,33855.0,36.5183,36.5275,36.4908,36.5,33855.0
2019-11-04 15:15:00,39.78,39.79,39.77,39.78,27960.0,36.5,36.5092,36.4908,36.5,27960.0
2019-11-04 15:20:00,39.77,39.8,39.77,39.8,14355.0,36.4908,36.5183,36.4908,36.5183,14355.0
2019-11-04 15:25:00,39.8,39.81,39.77,39.77,30035.0,36.5183,36.5275,36.4908,36.4908,30035.0
2019-11-04 15:30:00,39.78,39.79,39.77,39.77,37105.0,36.5,36.5092,36.4908,36.4908,37105.0
2019-11-04 15:35:00,39.77,39.79,39.77,39.78,60935.0,36.4908,36.5092,36.4908,36.5,60935.0
2019-11-04 15:40:00,39.78,39.81,39.78,39.8,43465.0,36.5,36.5275,36.5,36.5183,43465.0
2019-11-04 15:45:00,39.8,39.81,39.8,39.81,42900.0,36.5183,36.5275,36.5183,36.5275,42900.0
2019-11-04 15:50:00,39.81,39.91,39.81,39.88,128310.0,36.5275,36.6193,36.5275,36.5917,128310.0
2019-11-04 15:55:00,39.88,39.9,39.85,39.85,340035.0,36.5917,36.6101,36.5642,36.5642,340035.0
2019-11-05 09:30:00,39.95,40.03,39.9,40.03,114340.0,36.656,36.7294,36.6101,36.7294,114340.0
2019-11-05 09:35:00,40.04,40.05,40.0,40.01,44380.0,36.7385,36.7477,36.7018,36.711,44380.0
2019-11-05 09:40:00,40.0,40.06,40.0,40.05,37185.0,36.7018,36.7569,36.7018,36.7477,37185.0
2019-11-05 09:45:00,40.04,40.06,40.01,40.06,47630.0,36.7385,36.7569,36.711,36.7569,47630.0
2019-11-05 09:50:00,40.05,40.06,40.02,40.06,52530.0,36.7477,36.7569,36.7202,36.7569,52530.0
2019-11-05 09:55:00,40.05,40.06,40.03,40.04,77575.0,36.7477,36.7569,36.7294,36.7385,77575.0
2019-11-05 10:00:00,40.05,40.17,40.04,40.15,54210.0,36.7477,36.8578,36.7385,36.8395,54210.0
2019-11-05 10:05:00,40.14,40.14,40.05,40.07,17170.0,36.8303,36.8303,36.7477,36.7661,17170.0
2019-11-05 10:10:00,40.06,40.06,40.0,40.06,28190.0,36.7569,36.7569,36.7018,36.7569,28190.0
2019-11-05 10:15:00,40.06,40.08,40.05,40.07,12620.0,36.7569,36.7752,36.7477,36.7661,12620.0
2019-11-05 10:20:00,40.07,40.09,40.06,40.07,15705.0,36.7661,36.7844,36.7569,36.7661,15705.0
2019-11-05 10:25:00,40.05,40.07,40.02,40.03,28815.0,36.7477,36.7661,36.7202,36.7294,28815.0
2019-11-05 10:30:00,40.04,40.06,40.04,40.04,29475.0,36.7385,36.7569,36.7385,36.7385,29475.0
2019-11-05 10:35:00,40.05,40.07,40.02,40.02,35790.0,36.7477,36.7661,36.7202,36.7202,35790.0
2019-11-05 10:40:00,40.01,40.03,39.98,39.98,9830.0,36.711,36.7294,36.6835,36.6835,9830.0
2019-11-05 10:45:00,40.0,40.0,39.96,39.97,17910.0,36.7018,36.7018,36.6651,36.6743,17910.0
2019-11-05 10:50:00,39.99,39.99,39.97,39.99,12100.0,36.6927,36.6927,36.6743,36.6927,12100.0
2019-11-05 10:55:00,39.98,40.0,39.98,39.99,24800.0,36.6835,36.7018,36.6835,36.6927,24800.0
2019-11-05 11:00:00,40.0,40.03,40.0,40.01,30480.0,36.7018,36.7294,36.7018,36.711,30480.0
2019-11-05 11:05:00,40.01,40.03,40.0,40.0,38645.0,36.711,36.7294,36.7018,36.7018,38645.0
2019-11-05 11:10:00,40.0,40.02,40.0,40.01,12280.0,36.7018,36.7202,36.7018,36.711,12280.0
2019-11-05 11:15:00,40.03,40.03,40.01,40.01,13090.0,36.7294,36.7294,36.711,36.711,13090.0
2019-11-05 11:20:00,40.02,40.02,39.98,39.99,22250.0,36.7202,36.7202,36.6835,36.6927,22250.0
2019-11-05 11:25:00,39.99,39.99,39.97,39.99,10905.0,36.6927,36.6927,36.6743,36.6927,10905.0
2019-11-05 11:30:00,39.99,40.01,39.98,40.01,13205.0,36.6927,36.711,36.6835,36.711,13205.0
2019-11-05 11:35:00,40.02,40.04,40.01,40.01,16300.0,36.7202,36.7385,36.711,36.711,16300.0
2019-11-05 11:40:00,40.01,40.02,40.0,40.01,13590.0,36.711,36.7202,36.7018,36.711,13590.0
2019-11-05 11:45:00,40.0,40.0,39.96,39.97,29155.0,36.7018,36.7018,36.6651,36.6743,29155.0
2019-11-05 11:50:00,39.97,39.97,39.96,39.97,6120.0,36.6743,36.6743,36.6651,36.6743,6120.0
2019-11-05 11:55:00,39.98,39.98,39.97,39.97,18450.0,36.6835,36.6835,36.6743,36.6743,18450.0
2019-11-05 12:00:00,39.96,39.98,39.95,39.95,23765.0,36.6651,36.6835,36.656,36.656,23765.0
2019-11-05 12:05:00,39.96,39.97,39.95,39.96,16595.0,36.6651,36.6743,36.656,36.6651,16595.0
2019-11-05 12:10:00,39.97,39.97,39.95,39.95,13850.0,36.6743,36.6743,36.656,36.656,13850.0
2019-11-05 12:15:00,39.95,39.97,39.95,39.97,15410.0,36.656,36.6743,36.656,36.6743,15410.0
2019-11-05 12:20:00,39.96,39.96,39.93,39.93,5965.0,36.6651,36.6651,36.6376,36.6376,5965.0
2019-11-05 12:25:00,39.93,39.94,39.93,39.93,7015.0,36.6376,36.6468,36.6376,36.6376,7015.0
2019-11-05 12:30:00,39.92,39.94,39.91,39.91,27685.0,36.6284,36.6468,36.6193,36.6193,27685.0
2019-11-05 12:35:00,39.93,39.94,39.93,39.94,11035.0,36.6376,36.6468,36.6376,36.6468,11035.0
2019-11-05 12:40:00,39.94,39.96,39.94,39.96,12610.0,36.6468,36.6651,36.6468,36.6651,12610.0
2019-11-05 12:45:00,39.96,39.97,39.96,39.97,28905.0,36.6651,36.6743,36.6651,36.6743,28905.0
2019-11-05 12:50:00,39.97,39.98,39.96,39.97,18070.0,36.6743,36.6835,36.6651,36.6743,18070.0
2019-11-05 12:55:00,39.98,39.98,39.97,39.97,10585.0,36.6835,36.6835,36.6743,36.6743,10585.0
2019-11-05 13:00:00,39.98,39.98,39.96,39.97,22005.0,36.6835,36.6835,36.6651,36.6743,22005.0
2019-11-05 13:05:00,39.97,39.97,39.95,39.96,8230.0,36.6743,36.6743,36.656,36.6651,8230.0
2019-11-05 13:10:00,39.97,39.99,39.97,39.99,22875.0,36.6743,36.6927,36.6743,36.6927,22875.0
2019-11-05 13:15:00,39.98,39.99,39.97,39.97,20575.0,36.6835,36.6927,36.6743,36.6743,20575.0
2019-11-05 13:20:00,39.96,39.96,39.95,39.96,11905.0,36.6651,36.6651,36.656,36.6651,11905.0
2019-11-05 13:25:00,39.96,39.98,39.96,39.96,5445.0,36.6651,36.6835,36.6651,36.6651,5445.0
2019-11-05 13:30:00,39.95,39.98,39.95,39.98,184160.0,36.656,36.6835,36.656,36.6835,184160.0
2019-11-05 13:35:00,39.98,39.98,39.97,39.98,325450.0,36.6835,36.6835,36.6743,36.6835,325450.0
2019-11-05 13:40:00,39.98,39.98,39.97,39.97,19485.0,36.6835,36.6835,36.6743,36.6743,19485.0
2019-11-05 13:45:00,39.97,39.98,39.95,39.96,7735.0,36.6743,36.6835,36.656,36.6651,7735.0
2019-11-05 13:50:00,39.96,39.99,39.96,39.98,52875.0,36.6651,36.6927,36.6651,36.6835,52875.0
2019-11-05 13:55:00,39.98,39.99,39.97,39.99,27725.0,36.6835,36.6927,36.6743,36.6927,27725.0
2019-11-05 14:00:00,39.98,39.98,39.96,39.97,17055.0,36.6835,36.6835,36.6651,36.6743,17055.0
2019-11-05 14:05:00,39.98,39.99,39.97,39.99,25180.0,36.6835,36.6927,36.6743,36.6927,25180.0
2019-11-05 14:10:00,39.99,40.0,39.99,39.99,15690.0,36.6927,36.7018,36.6927,36.6927,15690.0
2019-11-05 14:15:00,40.0,40.02,40.0,40.01,29445.0,36.7018,36.7202,36.7018,36.711,29445.0
2019-11-05 14:20:00,40.01,40.02,40.0,40.01,68620.0,36.711,36.7202,36.7018,36.711,68620.0
2019-11-05 14:25:00,40.01,40.01,40.0,40.0,21615.0,36.711,36.711,36.7018,36.7018,21615.0
2019-11-05 14:30:00,40.0,40.01,39.99,40.0,34925.0,36.7018,36.711,36.6927,36.7018,34925.0
2019-11-05 14:35:00,40.0,40.0,39.99,40.0,18405.0,36.7018,36.7018,36.6927,36.7018,18405.0
2019-11-05 14:40:00,39.99,40.0,39.99,40.0,25935.0,36.6927,36.7018,36.6927,36.7018,25935.0
2019-11-05 14:45:00,40.0,40.01,40.0,40.0,37135.0,36.7018,36.711,36.7018,36.7018,37135.0
2019-11-05 14:50:00,40.0,40.0,39.99,40.0,31325.0,36.7018,36.7018,36.6927,36.7018,31325.0
2019-11-05 14:55:00,40.0,40.0,39.99,39.99,64545.0,36.7018,36.7018,36.6927,36.6927,64545.0
2019-11-05 15:00:00,39.99,40.0,39.97,39.97,113125.0,36.6927,36.7018,36.6743,36.6743,113125.0
2019-11-05 15:05:00,39.97,39.97,39.95,39.97,21100.0,36.6743,36.6743,36.656,36.6743,21100.0
2019-11-05 15:10:00,39.97,39.97,39.95,39.96,20480.0,36.6743,36.6743,36.656,36.6651,20480.0
2019-11-05 15:15:00,39.96,39.96,39.95,39.95,22730.0,36.6651,36.6651,36.656,36.656,22730.0
2019-11-05 15:20:00,39.94,39.96,39.94,39.96,33280.0,36.6468,36.6651,36.6468,36.6651,33280.0
2019-11-05 15:25:00,39.95,39.95,39.95,39.95,93925.0,36.656,36.656,36.656,36.656,93925.0
2019-11-05 15:30:00,39.95,39.96,39.94,39.95,105820.0,36.656,36.6651,36.6468,36.656,105820.0
2019-11-05 15:35:00,39.95,39.97,39.95,39.97,79790.0,36.656,36.6743,36.656,36.6743,79790.0
2019-11-05 15:40:00,39.97,39.97,39.95,39.96,49630.0,36.6743,36.6743,36.656,36.6651,49630.0
2019-11-05 15:45:00,39.95,39.96,39.94,39.94,35210.0,36.656,36.6651,36.6468,36.6468,35210.0
2019-11-05 15:50:00,39.94,39.96,39.94,39.95,253400.0,36.6468,36.6651,36.6468,36.656,253400.0
2019-11-05 15:55:00,39.94,39.96,39.93,39.95,240590.0,36.6468,36.6651,36.6376,36.656,240590.0
2019-11-06 09:30:00,39.92,39.92,39.77,39.77,81735.0,36.6284,36.6284,36.4908,36.4908,81735.0
2019-11-06 09:35:00,39.77,39.79,39.74,39.76,76855.0,36.4908,36.5092,36.4633,36.4816,76855.0
2019-11-06 09:40:00,39.76,39.81,39.75,39.79,13745.0,36.4816,36.5275,36.4725,36.5092,13745.0
2019-11-06 09:45:00,39.78,39.78,39.74,39.74,8190.0,36.5,36.5,36.4633,36.4633,8190.0
2019-11-06 09:50:00,39.74,39.78,39.74,39.74,29145.0,36.4633,36.5,36.4633,36.4633,29145.0
2019-11-06 09:55:00,39.79,39.83,39.79,39.83,13470.0,36.5092,36.5459,36.5092,36.5459,13470.0
2019-11-06 10:00:00,39.81,39.84,39.81,39.82,6420.0,36.5275,36.555,36.5275,36.5367,6420.0
2019-11-06 10:05:00,39.83,39.83,39.82,39.82,8680.0,36.5459,36.5459,36.5367,36.5367,8680.0
2019-11-06 10:10:00,39.82,39.85,39.82,39.85,9270.0,36.5367,36.5642,36.5367,36.5642,9270.0
2019-11-06 10:15:00,39.84,39.84,39.8,39.8,11905.0,36.555,36.555,36.5183,36.5183,11905.0
2019-11-06 10:20:00,39.81,39.82,39.79,39.82,6155.0,36.5275,36.5367,36.5092,36.5367,6155.0
2019-11-06 10:25:00,39.81,39.81,39.77,39.77,6025.0,36.5275,36.5275,36.4908,36.4908,6025.0
2019-11-06 10:30:00,39.77,39.77,39.74,39.75,7995.0,36.4908,36.4908,36.4633,36.4725,7995.0
2019-11-06 10:35:00,39.74,39.77,39.74,39.74,10930.0,36.4633,36.4908,36.4633,36.4633,10930.0
2019-11-06 10:40:00,39.74,39.81,39.74,39.8,48105.0,36.4633,36.5275,36.4633,36.5183,48105.0
2019-11-06 10:45:00,39.79,39.79,39.75,39.76,4900.0,36.5092,36.5092,36.4725,36.4816,4900.0
2019-11-06 10:50:00,39.75,39.76,39.75,39.75,18690.0,36.4725,36.4816,36.4725,36.4725,18690.0
2019-11-06 10:55:00,39.76,39.77,39.76,39.77,4485.0,36.4816,36.4908,36.4816,36.4908,4485.0
2019-11-06 11:00:00,39.79,39.79,39.77,39.79,7960.0,36.5092,36.5092,36.4908,36.5092,7960.0
2019-11-06 11:05:00,39.79,39.8,39.79,39.8,10750.0,36.5092,36.5183,36.5092,36.5183,10750.0
2019-11-06 11:10:00,39.79,39.8,39.77,39.77,3195.0,36.5092,36.5183,36.4908,36.4908,3195.0
2019-11-06 11:15:00,39.78,39.78,39.76,39.77,75075.0,36.5,36.5,36.4816,36.4908,75075.0
2019-11-06 11:20:00,39.77,39.78,39.77,39.77,14245.0,36.4908,36.5,36.4908,36.4908,14245.0
2019-11-06 11:25:00,39.78,39.78,39.77,39.77,15505.0,36.5,36.5,36.4908,36.4908,15505.0
2019-11-06 11:30:00,39.79,39.82,39.79,39.82,21055.0,36.5092,36.5367,36.5092,36.5367,21055.0
2019-11-06 11:35:00,39.8,39.81,39.79,39.8,28320.0,36.5183,36.5275,36.5092,36.5183,28320.0
2019-11-06 11:40:00,39.79,39.84,39.73,39.74,139720.0,36.5092,36.555,36.4541,36.4633,139720.0
2019-11-06 11:45:00,39.75,39.79,39.7,39.72,101745.0,36.4725,36.5092,36.4266,36.4449,101745.0
2019-11-06 11:50:00,39.7,39.7,39.66,39.67,37945.0,36.4266,36.4266,36.3899,36.3991,37945.0
2019-11-06 11:55:00,39.67,39.71,39.66,39.7,27175.0,36.3991,36.4358,36.3899,36.4266,27175.0
2019-11-06 12:00:00,39.71,39.73,39.7,39.72,198435.0,36.4358,36.4541,36.4266,36.4449,198435.0
2019-11-06 12:05:00,39.74,39.75,39.73,39.73,48050.0,36.4633,36.4725,36.4541,36.4541,48050.0
2019-11-06 12:10:00,39.73,39.74,39.72,39.72,7455.0,36.4541,36.4633,36.4449,36.4449,7455.0
2019-11-06 12:15:00,39.71,39.72,39.7,39.71,18720.0,36.4358,36.4449,36.4266,36.4358,18720.0
2019-11-06 12:20:00,39.71,39.72,39.7,39.7,7325.0,36.4358,36.4449,36.4266,36.4266,7325.0
2019-11-06 12:25:00,39.7,39.71,39.68,39.68,3660.0,36.4266,36.4358,36.4082,36.4082,3660.0
2019-11-06 12:30:00,39.68,39.69,39.68,39.69,7600.0,36.4082,36.4174,36.4082,36.4174,7600.0
2019-11-06 12:35:00,39.69,39.71,39.69,39.71,22050.0,36.4174,36.4358,36.4174,36.4358,22050.0
2019-11-06 12:40:00,39.71,39.72,39.7,39.7,16850.0,36.4358,36.4449,36.4266,36.4266,16850.0
2019-11-06 12:45:00,39.7,39.71,39.69,39.7,21475.0,36.4266,36.4358,36.4174,36.4266,21475.0
2019-11-06 12:50:00,39.7,39.7,39.69,39.69,9485.0,36.4266,36.4266,36.4174,36.4174,9485.0
2019-11-06 12:55:00,39.69,39.71,39.69,39.7,11175.0,36.4174,36.4358,36.4174,36.4266,11175.0
2019-11-06 13:00:00,39.71,39.72,39.7,39.72,6145.0,36.4358,36.4449,36.4266,36.4449,6145.0
2019-11-06 13:05:00,39.71,39.71,39.68,39.68,35000.0,36.4358,36.4358,36.4082,36.4082,35000.0
2019-11-06 13:10:00,39.68,39.7,39.68,39.69,6155.0,36.4082,36.4266,36.4082,36.4174,6155.0
2019-11-06 13:15:00,39.69,39.72,39.69,39.72,15615.0,36.4174,36.4449,36.4174,36.4449,15615.0
2019-11-06 13:20:00,39.73,39.76,39.73,39.75,5050.0,36.4541,36.4816,36.4541,36.4725,5050.0
2019-11-06 13:25:00,39.75,39.76,39.75,39.76,14300.0,36.4725,36.4816,36.4725,36.4816,14300.0
2019-11-06 13:30:00,39.74,39.76,39.74,39.75,38880.0,36.4633,36.4816,36.4633,36.4725,38880.0
2019-11-06 13:35:00,39.78,39.78,39.76,39.77,40670.0,36.5,36.5,36.4816,36.4908,40670.0
2019-11-06 13:40:00,39.77,39.8,39.77,39.79,10860.0,36.4908,36.5183,36.4908,36.5092,10860.0
2019-11-06 13:45:00,39.8,39.8,39.78,39.78,9190.0,36.5183,36.5183,36.5,36.5,9190.0
2019-11-06 13:50:00,39.79,39.8,39.79,39.8,14985.0,36.5092,36.5183,36.5092,36.5183,14985.0
2019-11-06 13:55:00,39.8,39.82,39.8,39.81,31930.0,36.5183,36.5367,36.5183,36.5275,31930.0
2019-11-06 14:00:00,39.83,39.83,39.81,39.81,22705.0,36.5459,36.5459,36.5275,36.5275,22705.0
2019-11-06 14:05:00,39.8,39.82,39.8,39.82,5940.0,36.5183,36.5367,36.5183,36.5367,5940.0
2019-11-06 14:10:00,39.83,39.83,39.81,39.81,20410.0,36.5459,36.5459,36.5275,36.5275,20410.0
2019-11-06 14:15:00,39.81,39.82,39.81,39.81,8340.0,36.5275,36.5367,36.5275,36.5275,8340.0
2019-11-06 14:20:00,39.81,39.82,39.79,39.8,21855.0,36.5275,36.5367,36.5092,36.5183,21855.0
2019-11-06 14:25:00,39.8,39.8,39.79,39.8,7175.0,36.5183,36.5183,36.5092,36.5183,7175.0
2019-11-06 14:30:00,39.8,39.81,39.8,39.8,15780.0,36.5183,36.5275,36.5183,36.5183,15780.0
2019-11-06 14:35:00,39.8,39.8,39.78,39.79,13615.0,36.5183,36.5183,36.5,36.5092,13615.0
2019-11-06 14:40:00,39.79,39.8,39.78,39.79,17525.0,36.5092,36.5183,36.5,36.5092,17525.0
2019-11-06 14:45:00,39.79,39.8,39.78,39.79,23630.0,36.5092,36.5183,36.5,36.5092,23630.0
2019-11-06 14:50:00,39.8,39.81,39.79,39.79,8165.0,36.5183,36.5275,36.5092,36.5092,8165.0
2019-11-06 14:55:00,39.79,39.8,39.79,39.79,13375.0,36.5092,36.5183,36.5092,36.5092,13375.0
2019-11-06 15:00:00,39.79,39.79,39.78,39.78,7195.0,36.5092,36.5092,36.5,36.5,7195.0
2019-11-06 15:05:00,39.78,39.79,39.77,39.78,31640.0,36.5,36.5092,36.4908,36.5,31640.0
2019-11-06 15:10:00,39.79,39.8,39.78,39.79,22590.0,36.5092,36.5183,36.5,36.5092,22590.0
2019-11-06 15:15:00,39.79,39.8,39.79,39.8,11960.0,36.5092,36.5183,36.5092,36.5183,11960.0
2019-11-06 15:20:00,39.8,39.81,39.8,39.81,28960.0,36.5183,36.5275,36.5183,36.5275,28960.0
2019-11-06 15:25:00,39.81,39.81,39.79,39.8,23335.0,36.5275,36.5275,36.5092,36.5183,23335.0
2019-11-06 15:30:00,39.8,39.8,39.77,39.77,76585.0,36.5183,36.5183,36.4908,36.4908,76585.0
2019-11-06 15:35:00,39.78,39.79,39.78,39.78,14580.0,36.5,36.5092,36.5,36.5,14580.0
2019-11-06 15:40:00,39.78,39.78,39.77,39.77,61705.0,36.5,36.5,36.4908,36.4908,61705.0
2019-11-06 15:45:00,39.76,39.78,39.76,39.78,46920.0,36.4816,36.5,36.4816,36.5,46920.0
2019-11-06 15:50:00,39.79,39.8,39.78,39.78,152865.0,36.5092,36.5183,36.5,36.5,152865.0
2019-11-06 15:55:00,39.79,39.8,39.76,39.78,286955.0,36.5092,36.5183,36.4816,36.5,286955.0
2019-11-07 09:30:00,40.05,40.12,40.03,40.08,139385.0,36.7477,36.812,36.7294,36.7752,139385.0
2019-11-07 09:35:00,40.11,40.12,40.09,40.11,17640.0,36.8028,36.812,36.7844,36.8028,17640.0
2019-11-07 09:40:00,40.13,40.17,40.12,40.12,89160.0,36.8211,36.8578,36.812,36.812,89160.0
2019-11-07 09:45:00,40.12,40.13,40.09,40.1,12710.0,36.812,36.8211,36.7844,36.7936,12710.0
2019-11-07 09:50:00,40.08,40.08,40.06,40.07,92745.0,36.7752,36.7752,36.7569,36.7661,92745.0
2019-11-07 09:55:00,40.09,40.09,40.08,40.09,18075.0,36.7844,36.7844,36.7752,36.7844,18075.0
2019-11-07 10:00:00,40.09,40.09,40.03,40.04,6260.0,36.7844,36.7844,36.7294,36.7385,6260.0
2019-11-07 10:05:00,40.04,40.04,40.02,40.02,18175.0,36.7385,36.7385,36.7202,36.7202,18175.0
2019-11-07 10:10:00,40.01,40.04,40.0,40.02,11165.0,36.711,36.7385,36.7018,36.7202,11165.0
2019-11-07 10:15:00,40.04,40.06,40.04,40.04,32755.0,36.7385,36.7569,36.7385,36.7385,32755.0
2019-11-07 10:20:00,40.04,40.05,40.01,40.02,23475.0,36.7385,36.7477,36.711,36.7202,23475.0
2019-11-07 10:25:00,40.02,40.04,40.02,40.02,8945.0,36.7202,36.7385,36.7202,36.7202,8945.0
2019-11-07 10:30:00,40.02,40.04,40.01,40.01,16820.0,36.7202,36.7385,36.711,36.711,16820.0
2019-11-07 10:35:00,40.01,40.03,40.0,40.03,10700.0,36.711,36.7294,36.7018,36.7294,10700.0
2019-11-07 10:40:00,40.03,40.04,40.0,40.01,7980.0,36.7294,36.7385,36.7018,36.711,7980.0
2019-11-07 10:45:00,40.02,40.02,39.99,40.0,22255.0,36.7202,36.7202,36.6927,36.7018,22255.0
2019-11-07 10:50:00,40.0,40.03,39.98,39.98,34530.0,36.7018,36.7294,36.6835,36.6835,34530.0
2019-11-07 10:55:00,40.0,40.01,40.0,40.01,6865.0,36.7018,36.711,36.7018,36.711,6865.0
2019-11-07 11:00:00,40.01,40.02,39.98,39.98,10405.0,36.711,36.7202,36.6835,36.6835,10405.0
2019-11-07 11:05:00,39.97,39.98,39.97,39.97,24360.0,36.6743,36.6835,36.6743,36.6743,24360.0
2019-11-07 11:10:00,39.97,40.0,39.97,39.99,25520.0,36.6743,36.7018,36.6743,36.6927,25520.0
2019-11-07 11:15:00,39.99,40.0,39.99,40.0,13890.0,36.6927,36.7018,36.6927,36.7018,13890.0
2019-11-07 11:20:00,40.0,40.02,39.99,40.0,21770.0,36.7018,36.7202,36.6927,36.7018,21770.0
2019-11-07 11:25:00,39.99,39.99,39.98,39.99,19155.0,36.6927,36.6927,36.6835,36.6927,19155.0
2019-11-07 11:30:00,40.0,40.0,39.98,39.99,7245.0,36.7018,36.7018,36.6835,36.6927,7245.0
2019-11-07 11:35:00,39.99,39.99,39.97,39.98,14505.0,36.6927,36.6927,36.6743,36.6835,14505.0
2019-11-07 11:40:00,39.98,39.98,39.96,39.97,2720.0,36.6835,36.6835,36.6651,36.6743,2720.0
2019-11-07 11:45:00,39.97,39.97,39.95,39.95,13910.0,36.6743,36.6743,36.656,36.656,13910.0
2019-11-07 11:50:00,39.95,39.95,39.9,39.92,34790.0,36.656,36.656,36.6101,36.6284,34790.0
2019-11-07 11:55:00,39.92,40.02,39.92,40.02,73845.0,36.6284,36.7202,36.6284,36.7202,73845.0
2019-11-07 12:00:00,40.02,40.02,39.97,39.98,49530.0,36.7202,36.7202,36.6743,36.6835,49530.0
2019-11-07 12:05:00,39.98,39.98,39.95,39.98,18955.0,36.6835,36.6835,36.656,36.6835,18955.0
2019-11-07 12:10:00,39.98,40.0,39.97,40.0,13135.0,36.6835,36.7018,36.6743,36.7018,13135.0
2019-11-07 12:15:00,39.99,39.99,39.97,39.97,23490.0,36.6927,36.6927,36.6743,36.6743,23490.0
2019-11-07 12:20:00,39.97,39.98,39.97,39.97,32445.0,36.6743,36.6835,36.6743,36.6743,32445.0
2019-11-07 12:25:00,39.97,39.98,39.96,39.98,26860.0,36.6743,36.6835,36.6651,36.6835,26860.0
2019-11-07 12:30:00,39.99,39.99,39.96,39.97,11900.0,36.6927,36.6927,36.6651,36.6743,11900.0
2019-11-07 12:35:00,39.96,39.97,39.95,39.96,11320.0,36.6651,36.6743,36.656,36.6651,11320.0
2019-11-07 12:40:00,39.97,39.97,39.94,39.95,8915.0,36.6743,36.6743,36.6468,36.656,8915.0
2019-11-07 12:45:00,39.95,39.95,39.93,39.95,8625.0,36.656,36.656,36.6376,36.656,8625.0
2019-11-07 12:50:00,39.94,39.94,39.94,39.94,5245.0,36.6468,36.6468,36.6468,36.6468,5245.0
2019-11-07 12:55:00,39.94,39.96,39.94,39.94,11775.0,36.6468,36.6651,36.6468,36.6468,11775.0
2019-11-07 13:00:00,39.95,39.95,39.93,39.93,3000.0,36.656,36.656,36.6376,36.6376,3000.0
2019-11-07 13:05:00,39.92,39.92,39.9,39.9,18415.0,36.6284,36.6284,36.6101,36.6101,18415.0
2019-11-07 13:10:00,39.91,39.91,39.91,39.91,4825.0,36.6193,36.6193,36.6193,36.6193,4825.0
2019-11-07 13:15:00,39.9,39.9,39.89,39.9,6610.0,36.6101,36.6101,36.6009,36.6101,6610.0
2019-11-07 13:20:00,39.89,39.9,39.89,39.89,21420.0,36.6009,36.6101,36.6009,36.6009,21420.0
2019-11-07 13:25:00,39.89,39.89,39.88,39.89,8745.0,36.6009,36.6009,36.5917,36.6009,8745.0
2019-11-07 13:30:00,39.88,39.89,39.86,39.86,5150.0,36.5917,36.6009,36.5734,36.5734,5150.0
2019-11-07 13:35:00,39.87,39.87,39.86,39.87,7395.0,36.5826,36.5826,36.5734,36.5826,7395.0
2019-11-07 13:40:00,39.87,39.88,39.87,39.87,12180.0,36.5826,36.5917,36.5826,36.5826,12180.0
2019-11-07 13:45:00,39.87,39.87,39.86,39.86,11135.0,36.5826,36.5826,36.5734,36.5734,11135.0
2019-11-07 13:50:00,39.87,39.88,39.87,39.88,14440.0,36.5826,36.5917,36.5826,36.5917,14440.0
2019-11-07 13:55:00,39.88,39.88,39.86,39.87,11580.0,36.5917,36.5917,36.5734,36.5826,11580.0
2019-11-07 14:00:00,39.87,39.89,39.87,39.89,11535.0,36.5826,36.6009,36.5826,36.6009,11535.0
2019-11-07 14:05:00,39.88,39.89,39.88,39.88,10670.0,36.5917,36.6009,36.5917,36.5917,10670.0
2019-11-07 14:10:00,39.87,39.89,39.87,39.89,28465.0,36.5826,36.6009,36.5826,36.6009,28465.0
2019-11-07 14:15:00,39.89,39.91,39.89,39.9,23785.0,36.6009,36.6193,36.6009,36.6101,23785.0
2019-11-07 14:20:00,39.9,39.91,39.9,39.9,611805.0,36.6101,36.6193,36.6101,36.6101,611805.0
2019-11-07 14:25:00,39.89,39.9,39.88,39.89,12455.0,36.6009,36.6101,36.5917,36.6009,12455.0
2019-11-07 14:30:00,39.89,39.89,39.86,39.87,29765.0,36.6009,36.6009,36.5734,36.5826,29765.0
2019-11-07 14:35:00,39.86,39.87,39.85,39.86,32125.0,36.5734,36.5826,36.5642,36.5734,32125.0
2019-11-07 14:40:00,39.86,39.88,39.78,39.84,192665.0,36.5734,36.5917,36.5,36.555,192665.0
2019-11-07 14:45:00,39.82,39.85,39.82,39.84,80645.0,36.5367,36.5642,36.5367,36.555,80645.0
2019-11-07 14:50:00,39.81,39.84,39.8,39.82,12190.0,36.5275,36.555,36.5183,36.5367,12190.0
2019-11-07 14:55:00,39.82,39.82,39.8,39.81,34545.0,36.5367,36.5367,36.5183,36.5275,34545.0
2019-11-07 15:00:00,39.81,39.83,39.81,39.83,38610.0,36.5275,36.5459,36.5275,36.5459,38610.0
2019-11-07 15:05:00,39.82,39.84,39.82,39.83,21185.0,36.5367,36.555,36.5367,36.5459,21185.0
2019-11-07 15:10:00,39.83,39.83,39.82,39.82,11715.0,36.5459,36.5459,36.5367,36.5367,11715.0
2019-11-07 15:15:00,39.81,39.81,39.77,39.77,27680.0,36.5275,36.5275,36.4908,36.4908,27680.0
2019-11-07 15:20:00,39.77,39.77,39.76,39.77,11115.0,36.4908,36.4908,36.4816,36.4908,11115.0
2019-11-07 15:25:00,39.77,39.79,39.77,39.78,30455.0,36.4908,36.5092,36.4908,36.5,30455.0
2019-11-07 15:30:00,39.78,39.78,39.77,39.78,10935.0,36.5,36.5,36.4908,36.5,10935.0
2019-11-07 15:35:00,39.79,39.79,39.77,39.77,12305.0,36.5092,36.5092,36.4908,36.4908,12305.0
2019-11-07 15:40:00,39.77,39.77,39.75,39.75,18345.0,36.4908,36.4908,36.4725,36.4725,18345.0
2019-11-07 15:45:00,39.75,39.79,39.75,39.79,93020.0,36.4725,36.5092,36.4725,36.5092,93020.0
2019-11-07 15:50:00,39.81,39.82,39.76,39.77,82765.0,36.5275,36.5367,36.4816,36.4908,82765.0
2019-11-07 15:55:00,39.78,39.84,39.77,39.84,215945.0,36.5,36.555,36.4908,36.555,215945.0
2019-11-08 09:30:00,39.76,39.79,39.74,39.79,104435.0,36.4816,36.5092,36.4633,36.5092,104435.0
2019-11-08 09:35:00,39.75,39.77,39.72,39.77,32715.0,36.4725,36.4908,36.4449,36.4908,32715.0
2019-11-08 09:40:00,39.8,39.82,39.8,39.81,26115.0,36.5183,36.5367,36.5183,36.5275,26115.0
2019-11-08 09:45:00,39.82,39.84,39.81,39.82,10525.0,36.5367,36.555,36.5275,36.5367,10525.0
2019-11-08 09:50:00,39.83,39.87,39.83,39.83,11920.0,36.5459,36.5826,36.5459,36.5459,11920.0
2019-11-08 09:55:00,39.81,39.82,39.72,39.73,79095.0,36.5275,36.5367,36.4449,36.4541,79095.0
2019-11-08 10:00:00,39.73,39.76,39.67,39.73,37075.0,36.4541,36.4816,36.3991,36.4541,37075.0
2019-11-08 10:05:00,39.76,39.76,39.75,39.75,1325.0,36.4816,36.4816,36.4725,36.4725,1325.0
2019-11-08 10:10:00,39.74,39.83,39.73,39.82,15270.0,36.4633,36.5459,36.4541,36.5367,15270.0
2019-11-08 10:15:00,39.82,39.84,39.81,39.84,9190.0,36.5367,36.555,36.5275,36.555,9190.0
2019-11-08 10:20:00,39.85,39.85,39.85,39.85,1500.0,36.5642,36.5642,36.5642,36.5642,1500.0
2019-11-08 10:25:00,39.88,39.89,39.85,39.85,8515.0,36.5917,36.6009,36.5642,36.5642,8515.0
2019-11-08 10:30:00,39.87,39.87,39.86,39.86,20710.0,36.5826,36.5826,36.5734,36.5734,20710.0
2019-11-08 10:35:00,39.85,39.89,39.85,39.86,8565.0,36.5642,36.6009,36.5642,36.5734,8565.0
2019-11-08 10:40:00,39.86,39.91,39.85,39.91,47595.0,36.5734,36.6193,36.5642,36.6193,47595.0
2019-11-08 10:45:00,39.91,39.91,39.9,39.91,20005.0,36.6193,36.6193,36.6101,36.6193,20005.0
2019-11-08 10:50:00,39.9,39.9,39.88,39.89,16820.0,36.6101,36.6101,36.5917,36.6009,16820.0
2019-11-08 10:55:00,39.89,39.89,39.86,39.87,7230.0,36.6009,36.6009,36.5734,36.5826,7230.0
2019-11-08 11:00:00,39.9,39.91,39.9,39.9,5610.0,36.6101,36.6193,36.6101,36.6101,5610.0
2019-11-08 11:05:00,39.89,39.89,39.87,39.88,12105.0,36.6009,36.6009,36.5826,36.5917,12105.0
2019-11-08 11:10:00,39.89,39.89,39.87,39.88,8250.0,36.6009,36.6009,36.5826,36.5917,8250.0
2019-11-08 11:15:00,39.85,39.86,39.83,39.86,6040.0,36.5642,36.5734,36.5459,36.5734,6040.0
2019-11-08 11:20:00,39.85,39.87,39.85,39.86,3635.0,36.5642,36.5826,36.5642,36.5734,3635.0
2019-11-08 11:25:00,39.86,39.87,39.85,39.87,3655.0,36.5734,36.5826,36.5642,36.5826,3655.0
2019-11-08 11:30:00,39.87,39.91,39.87,39.91,19005.0,36.5826,36.6193,36.5826,36.6193,19005.0
2019-11-08 11:35:00,39.9,39.9,39.9,39.9,9280.0,36.6101,36.6101,36.6101,36.6101,9280.0
2019-11-08 11:40:00,39.91,39.92,39.91,39.92,5030.0,36.6193,36.6284,36.6193,36.6284,5030.0
2019-11-08 11:45:00,39.92,39.94,39.92,39.93,5180.0,36.6284,36.6468,36.6284,36.6376,5180.0
2019-11-08 11:50:00,39.93,39.93,39.92,39.92,12390.0,36.6376,36.6376,36.6284,36.6284,12390.0
2019-11-08 11:55:00,39.92,39.93,39.92,39.92,43255.0,36.6284,36.6376,36.6284,36.6284,43255.0
2019-11-08 12:00:00,39.92,39.92,39.9,39.91,17225.0,36.6284,36.6284,36.6101,36.6193,17225.0
2019-11-08 12:05:00,39.92,39.92,39.9,39.91,4270.0,36.6284,36.6284,36.6101,36.6193,4270.0
2019-11-08 12:10:00,39.92,39.92,39.91,39.92,12625.0,36.6284,36.6284,36.6193,36.6284,12625.0
2019-11-08 12:15:00,39.9,39.9,39.9,39.9,4865.0,36.6101,36.6101,36.6101,36.6101,4865.0
2019-11-08 12:20:00,39.9,39.9,39.89,39.89,4810.0,36.6101,36.6101,36.6009,36.6009,4810.0
2019-11-08 12:25:00,39.89,39.9,39.88,39.89,58560.0,36.6009,36.6101,36.5917,36.6009,58560.0
2019-11-08 12:30:00,39.88,39.89,39.87,39.87,41160.0,36.5917,36.6009,36.5826,36.5826,41160.0
2019-11-08 12:35:00,39.87,39.88,39.87,39.88,16775.0,36.5826,36.5917,36.5826,36.5917,16775.0
2019-11-08 12:40:00,39.88,39.89,39.87,39.88,49475.0,36.5917,36.6009,36.5826,36.5917,49475.0
2019-11-08 12:45:00,39.88,39.89,39.87,39.88,47460.0,36.5917,36.6009,36.5826,36.5917,47460.0
2019-11-08 12:50:00,39.88,39.89,39.88,39.88,30320.0,36.5917,36.6009,36.5917,36.5917,30320.0
2019-11-08 12:55:00,39.89,39.89,39.87,39.88,60800.0,36.6009,36.6009,36.5826,36.5917,60800.0
2019-11-08 13:00:00,39.88,39.88,39.87,39.87,3425.0,36.5917,36.5917,36.5826,36.5826,3425.0
2019-11-08 13:05:00,39.87,39.88,39.86,39.86,26195.0,36.5826,36.5917,36.5734,36.5734,26195.0
2019-11-08 13:10:00,39.86,39.87,39.86,39.87,24985.0,36.5734,36.5826,36.5734,36.5826,24985.0
2019-11-08 13:15:00,39.86,39.88,39.86,39.87,8795.0,36.5734,36.5917,36.5734,36.5826,8795.0
2019-11-08 13:20:00,39.86,39.87,39.86,39.87,2590.0,36.5734,36.5826,36.5734,36.5826,2590.0
2019-11-08 13:25:00,39.86,39.87,39.86,39.87,6470.0,36.5734,36.5826,36.5734,36.5826,6470.0
2019-11-08 13:30:00,39.87,39.88,39.87,39.87,23580.0,36.5826,36.5917,36.5826,36.5826,23580.0
2019-11-08 13:35:00,39.87,39.89,39.87,39.89,9800.0,36.5826,36.6009,36.5826,36.6009,9800.0
2019-11-08 13:40:00,39.89,39.89,39.88,39.89,11025.0,36.6009,36.6009,36.5917,36.6009,11025.0
2019-11-08 13:45:00,39.88,39.89,39.88,39.88,30475.0,36.5917,36.6009,36.5917,36.5917,30475.0
2019-11-08 13:50:00,39.88,39.88,39.86,39.87,9880.0,36.5917,36.5917,36.5734,36.5826,9880.0
2019-11-08 13:55:00,39.88,39.88,39.86,39.86,16325.0,36.5917,36.5917,36.5734,36.5734,16325.0
2019-11-08 14:00:00,39.86,39.87,39.86,39.86,12640.0,36.5734,36.5826,36.5734,36.5734,12640.0
2019-11-08 14:05:00,39.87,39.88,39.86,39.87,12020.0,36.5826,36.5917,36.5734,36.5826,12020.0
2019-11-08 14:10:00,39.86,39.87,39.86,39.86,38145.0,36.5734,36.5826,36.5734,36.5734,38145.0
2019-11-08 14:15:00,39.87,39.87,39.86,39.86,6165.0,36.5826,36.5826,36.5734,36.5734,6165.0
2019-11-08 14:20:00,39.87,39.87,39.86,39.87,15205.0,36.5826,36.5826,36.5734,36.5826,15205.0
2019-11-08 14:25:00,39.87,39.87,39.86,39.86,9150.0,36.5826,36.5826,36.5734,36.5734,9150.0
2019-11-08 14:30:00,39.86,39.87,39.86,39.86,20720.0,36.5734,36.5826,36.5734,36.5734,20720.0
2019-11-08 14:35:00,39.86,39.86,39.85,39.85,7900.0,36.5734,36.5734,36.5642,36.5642,7900.0
2019-11-08 14:40:00,39.86,39.87,39.86,39.87,21610.0,36.5734,36.5826,36.5734,36.5826,21610.0
2019-11-08 14:45:00,39.86,39.87,39.86,39.86,22595.0,36.5734,36.5826,36.5734,36.5734,22595.0
2019-11-08 14:50:00,39.87,39.87,39.86,39.86,12010.0,36.5826,36.5826,36.5734,36.5734,12010.0
2019-11-08 14:55:00,39.87,39.88,39.87,39.88,87615.0,36.5826,36.5917,36.5826,36.5917,87615.0
2019-11-08 15:00:00,39.88,39.9,39.88,39.89,8105.0,36.5917,36.6101,36.5917,36.6009,8105.0
2019-11-08 15:05:00,39.9,39.9,39.89,39.9,20775.0,36.6101,36.6101,36.6009,36.6101,20775.0
2019-11-08 15:10:00,39.91,39.92,39.9,39.92,38315.0,36.6193,36.6284,36.6101,36.6284,38315.0
2019-11-08 15:15:00,39.92,39.92,39.9,39.9,9330.0,36.6284,36.6284,36.6101,36.6101,9330.0
2019-11-08 15:20:00,39.91,39.91,39.9,39.91,10080.0,36.6193,36.6193,36.6101,36.6193,10080.0
2019-11-08 15:25:00,39.91,39.91,39.9,39.91,12990.0,36.6193,36.6193,36.6101,36.6193,12990.0
2019-11-08 15:30:00,39.91,39.93,39.91,39.91,10555.0,36.6193,36.6376,36.6193,36.6193,10555.0
2019-11-08 15:35:00,39.9,39.91,39.9,39.91,17715.0,36.6101,36.6193,36.6101,36.6193,17715.0
2019-11-08 15:40:00,39.91,39.91,39.89,39.9,15905.0,36.6193,36.6193,36.6009,36.6101,15905.0
2019-11-08 15:45:00,39.89,39.9,39.88,39.89,104855.0,36.6009,36.6101,36.5917,36.6009,104855.0
2019-11-08 15:50:00,39.89,39.91,39.89,39.91,59815.0,36.6009,36.6193,36.6009,36.6193,59815.0
2019-11-08 15:55:00,39.92,39.95,39.91,39.94,74985.0,36.6284,36.656,36.6193,36.6468,74985.0
2019-11-11 09:30:00,39.72,39.75,39.68,39.74,112760.0,36.4449,36.4725,36.4082,36.4633,112760.0
2019-11-11 09:35:00,39.77,39.78,39.74,39.75,16020.0,36.4908,36.5,36.4633,36.4725,16020.0
2019-11-11 09:40:00,39.74,39.78,39.74,39.77,14810.0,36.4633,36.5,36.4633,36.4908,14810.0
2019-11-11 09:45:00,39.8,39.84,39.79,39.83,10095.0,36.5183,36.555,36.5092,36.5459,10095.0
2019-11-11 09:50:00,39.84,39.84,39.82,39.82,25505.0,36.555,36.555,36.5367,36.5367,25505.0
2019-11-11 09:55:00,39.83,39.85,39.82,39.83,70535.0,36.5459,36.5642,36.5367,36.5459,70535.0
2019-11-11 10:00:00,39.83,39.85,39.82,39.84,42810.0,36.5459,36.5642,36.5367,36.555,42810.0
2019-11-11 10:05:00,39.84,39.88,39.84,39.88,31690.0,36.555,36.5917,36.555,36.5917,31690.0
2019-11-11 10:10:00,39.89,39.9,39.89,39.9,12815.0,36.6009,36.6101,36.6009,36.6101,12815.0
2019-11-11 10:15:00,39.9,39.92,39.9,39.92,18465.0,36.6101,36.6284,36.6101,36.6284,18465.0
2019-11-11 10:20:00,39.91,39.94,39.91,39.93,11300.0,36.6193,36.6468,36.6193,36.6376,11300.0
2019-11-11 10:25:00,39.95,39.96,39.94,39.94,9570.0,36.656,36.6651,36.6468,36.6468,9570.0
2019-11-11 10:30:00,39.97,39.97,39.92,39.92,7940.0,36.6743,36.6743,36.6284,36.6284,7940.0
2019-11-11 10:35:00,39.93,39.93,39.92,39.92,23380.0,36.6376,36.6376,36.6284,36.6284,23380.0
2019-11-11 10:40:00,39.91,39.91,39.9,39.91,2630.0,36.6193,36.6193,36.6101,36.6193,2630.0
2019-11-11 10:45:00,39.91,39.91,39.9,39.9,3215.0,36.6193,36.6193,36.6101,36.6101,3215.0
2019-11-11 10:50:00,39.9,39.91,39.89,39.9,7940.0,36.6101,36.6193,36.6009,36.6101,7940.0
2019-11-11 10:55:00,39.89,39.91,39.87,39.87,19260.0,36.6009,36.6193,36.5826,36.5826,19260.0
2019-11-11 11:00:00,39.87,39.88,39.86,39.86,34670.0,36.5826,36.5917,36.5734,36.5734,34670.0
2019-11-11 11:05:00,39.86,39.86,39.83,39.85,14460.0,36.5734,36.5734,36.5459,36.5642,14460.0
2019-11-11 11:10:00,39.84,39.85,39.84,39.85,7230.0,36.555,36.5642,36.555,36.5642,7230.0
2019-11-11 11:15:00,39.84,39.84,39.82,39.82,5440.0,36.555,36.555,36.5367,36.5367,5440.0
2019-11-11 11:20:00,39.81,39.82,39.8,39.8,14270.0,36.5275,36.5367,36.5183,36.5183,14270.0
2019-11-11 11:25:00,39.8,39.81,39.78,39.8,17735.0,36.5183,36.5275,36.5,36.5183,17735.0
2019-11-11 11:30:00,39.81,39.81,39.78,39.79,18690.0,36.5275,36.5275,36.5,36.5092,18690.0
2019-11-11 11:35:00,39.79,39.82,39.79,39.81,13175.0,36.5092,36.5367,36.5092,36.5275,13175.0
2019-11-11 11:40:00,39.82,39.82,39.81,39.82,41240.0,36.5367,36.5367,36.5275,36.5367,41240.0
2019-11-11 11:45:00,39.82,39.83,39.81,39.81,46725.0,36.5367,36.5459,36.5275,36.5275,46725.0
2019-11-11 11:50:00,39.81,39.83,39.81,39.83,10470.0,36.5275,36.5459,36.5275,36.5459,10470.0
2019-11-11 11:55:00,39.83,39.83,39.82,39.82,10885.0,36.5459,36.5459,36.5367,36.5367,10885.0
2019-11-11 12:00:00,39.83,39.83,39.81,39.83,14490.0,36.5459,36.5459,36.5275,36.5459,14490.0
2019-11-11 12:05:00,39.83,39.83,39.81,39.82,34270.0,36.5459,36.5459,36.5275,36.5367,34270.0
2019-11-11 12:10:00,39.82,39.83,39.82,39.83,12165.0,36.5367,36.5459,36.5367,36.5459,12165.0
2019-11-11 12:15:00,39.83,39.83,39.83,39.83,5485.0,36.5459,36.5459,36.5459,36.5459,5485.0
2019-11-11 12:20:00,39.81,39.82,39.8,39.8,6575.0,36.5275,36.5367,36.5183,36.5183,6575.0
2019-11-11 12:25:00,39.83,39.83,39.82,39.82,1000.0,36.5459,36.5459,36.5367,36.5367,1000.0
2019-11-11 12:30:00,39.82,39.83,39.82,39.83,7280.0,36.5367,36.5459,36.5367,36.5459,7280.0
2019-11-11 12:35:00,39.83,39.83,39.81,39.81,86045.0,36.5459,36.5459,36.5275,36.5275,86045.0
2019-11-11 12:40:00,39.82,39.83,39.82,39.83,7155.0,36.5367,36.5459,36.5367,36.5459,7155.0
2019-11-11 12:45:00,39.83,39.83,39.82,39.82,5340.0,36.5459,36.5459,36.5367,36.5367,5340.0
2019-11-11 12:50:00,39.81,39.82,39.81,39.81,8740.0,36.5275,36.5367,36.5275,36.5275,8740.0
2019-11-11 12:55:00,39.82,39.83,39.81,39.82,18760.0,36.5367,36.5459,36.5275,36.5367,18760.0
2019-11-11 13:00:00,39.82,39.82,39.82,39.82,7425.0,36.5367,36.5367,36.5367,36.5367,7425.0
2019-11-11 13:05:00,39.83,39.83,39.82,39.83,18595.0,36.5459,36.5459,36.5367,36.5459,18595.0
2019-11-11 13:10:00,39.83,39.83,39.82,39.83,14570.0,36.5459,36.5459,36.5367,36.5459,14570.0
2019-11-11 13:15:00,39.82,39.84,39.82,39.83,16100.0,36.5367,36.555,36.5367,36.5459,16100.0
2019-11-11 13:20:00,39.84,39.84,39.83,39.83,3370.0,36.555,36.555,36.5459,36.5459,3370.0
2019-11-11 13:25:00,39.84,39.84,39.84,39.84,13590.0,36.555,36.555,36.555,36.555,13590.0
2019-11-11 13:30:00,39.84,39.84,39.84,39.84,2830.0,36.555,36.555,36.555,36.555,2830.0
2019-11-11 13:35:00,39.84,39.85,39.84,39.85,15515.0,36.555,36.5642,36.555,36.5642,15515.0
2019-11-11 13:40:00,39.85,39.86,39.85,39.86,11415.0,36.5642,36.5734,36.5642,36.5734,11415.0
2019-11-11 13:45:00,39.86,39.87,39.86,39.86,5710.0,36.5734,36.5826,36.5734,36.5734,5710.0
2019-11-11 13:50:00,39.86,39.86,39.85,39.85,17690.0,36.5734,36.5734,36.5642,36.5642,17690.0
2019-11-11 13:55:00,39.86,39.87,39.86,39.87,8110.0,36.5734,36.5826,36.5734,36.5826,8110.0
2019-11-11 14:00:00,39.87,39.88,39.86,39.88,2775.0,36.5826,36.5917,36.5734,36.5917,2775.0
2019-11-11 14:05:00,39.88,39.88,39.87,39.87,3650.0,36.5917,36.5917,36.5826,36.5826,3650.0
2019-11-11 14:10:00,39.87,39.87,39.86,39.86,29820.0,36.5826,36.5826,36.5734,36.5734,29820.0
2019-11-11 14:15:00,39.87,39.88,39.87,39.87,2100.0,36.5826,36.5917,36.5826,36.5826,2100.0
2019-11-11 14:20:00,39.88,39.88,39.87,39.88,6175.0,36.5917,36.5917,36.5826,36.5917,6175.0
2019-11-11 14:25:00,39.87,39.88,39.86,39.86,20520.0,36.5826,36.5917,36.5734,36.5734,20520.0
2019-11-11 14:30:00,39.86,39.87,39.85,39.87,13875.0,36.5734,36.5826,36.5642,36.5826,13875.0
2019-11-11 14:35:00,39.86,39.86,39.85,39.85,10010.0,36.5734,36.5734,36.5642,36.5642,10010.0
2019-11-11 14:40:00,39.85,39.85,39.85,39.85,8325.0,36.5642,36.5642,36.5642,36.5642,8325.0
2019-11-11 14:45:00,39.85,39.86,39.85,39.85,115600.0,36.5642,36.5734,36.5642,36.5642,115600.0
2019-11-11 14:50:00,39.86,39.86,39.85,39.85,9970.0,36.5734,36.5734,36.5642,36.5642,9970.0
2019-11-11 14:55:00,39.86,39.87,39.86,39.86,35455.0,36.5734,36.5826,36.5734,36.5734,35455.0
2019-11-11 15:00:00,39.86,39.86,39.85,39.86,12250.0,36.5734,36.5734,36.5642,36.5734,12250.0
2019-11-11 15:05:00,39.86,39.87,39.85,39.86,18370.0,36.5734,36.5826,36.5642,36.5734,18370.0
2019-11-11 15:10:00,39.87,39.87,39.86,39.86,32390.0,36.5826,36.5826,36.5734,36.5734,32390.0
2019-11-11 15:15:00,39.86,39.87,39.85,39.85,15820.0,36.5734,36.5826,36.5642,36.5642,15820.0
2019-11-11 15:20:00,39.85,39.86,39.84,39.84,11165.0,36.5642,36.5734,36.555,36.555,11165.0
2019-11-11 15:25:00,39.84,39.85,39.84,39.85,20570.0,36.555,36.5642,36.555,36.5642,20570.0
2019-11-11 15:30:00,39.85,39.86,39.84,39.85,33850.0,36.5642,36.5734,36.555,36.5642,33850.0
2019-11-11 15:35:00,39.85,39.85,39.84,39.84,42905.0,36.5642,36.5642,36.555,36.555,42905.0
2019-11-11 15:40:00,39.84,39.84,39.83,39.84,23415.0,36.555,36.555,36.5459,36.555,23415.0
2019-11-11 15:45:00,39.83,39.85,39.83,39.84,43180.0,36.5459,36.5642,36.5459,36.555,43180.0
2019-11-11 15:50:00,39.83,39.84,39.82,39.83,40395.0,36.5459,36.555,36.5367,36.5459,40395.0
2019-11-11 15:55:00,39.83,39.87,39.83,39.87,164010.0,36.5459,36.5826,36.5459,36.5826,164010.0
2019-11-12 09:30:00,39.91,39.91,39.8,39.85,77895.0,36.6193,36.6193,36.5183,36.5642,77895.0
2019-11-12 09:35:00,39.84,39.85,39.82,39.82,14560.0,36.555,36.5642,36.5367,36.5367,14560.0
2019-11-12 09:40:00,39.81,39.86,39.81,39.86,4935.0,36.5275,36.5734,36.5275,36.5734,4935.0
2019-11-12 09:45:00,39.86,39.89,39.86,39.89,10615.0,36.5734,36.6009,36.5734,36.6009,10615.0
2019-11-12 09:50:00,39.9,39.92,39.88,39.89,12595.0,36.6101,36.6284,36.5917,36.6009,12595.0
2019-11-12 09:55:00,39.9,39.92,39.89,39.91,47115.0,36.6101,36.6284,36.6009,36.6193,47115.0
2019-11-12 10:00:00,39.93,39.95,39.92,39.92,20970.0,36.6376,36.656,36.6284,36.6284,20970.0
2019-11-12 10:05:00,39.93,39.96,39.93,39.96,32060.0,36.6376,36.6651,36.6376,36.6651,32060.0
2019-11-12 10:10:00,39.97,39.98,39.96,39.97,14715.0,36.6743,36.6835,36.6651,36.6743,14715.0
2019-11-12 10:15:00,39.96,39.98,39.96,39.98,5020.0,36.6651,36.6835,36.6651,36.6835,5020.0
2019-11-12 10:20:00,39.98,40.01,39.98,40.0,15115.0,36.6835,36.711,36.6835,36.7018,15115.0
2019-11-12 10:25:00,40.0,40.01,39.99,40.0,17445.0,36.7018,36.711,36.6927,36.7018,17445.0
2019-11-12 10:30:00,40.0,40.02,39.99,40.01,13250.0,36.7018,36.7202,36.6927,36.711,13250.0
2019-11-12 10:35:00,40.01,40.02,40.0,40.01,19035.0,36.711,36.7202,36.7018,36.711,19035.0
2019-11-12 10:40:00,40.02,40.04,40.0,40.01,19460.0,36.7202,36.7385,36.7018,36.711,19460.0
2019-11-12 10:45:00,40.0,40.02,39.99,40.02,15505.0,36.7018,36.7202,36.6927,36.7202,15505.0
2019-11-12 10:50:00,40.01,40.01,40.0,40.0,3185.0,36.711,36.711,36.7018,36.7018,3185.0
2019-11-12 10:55:00,39.97,39.98,39.96,39.97,22970.0,36.6743,36.6835,36.6651,36.6743,22970.0
2019-11-12 11:00:00,39.97,39.97,39.94,39.95,6535.0,36.6743,36.6743,36.6468,36.656,6535.0
2019-11-12 11:05:00,39.94,39.98,39.94,39.97,6215.0,36.6468,36.6835,36.6468,36.6743,6215.0
2019-11-12 11:10:00,39.97,39.97,39.95,39.95,8570.0,36.6743,36.6743,36.656,36.656,8570.0
2019-11-12 11:15:00,39.94,39.96,39.94,39.96,16885.0,36.6468,36.6651,36.6468,36.6651,16885.0
2019-11-12 11:20:00,39.96,39.97,39.96,39.97,25560.0,36.6651,36.6743,36.6651,36.6743,25560.0
2019-11-12 11:25:00,39.97,39.97,39.93,39.94,13915.0,36.6743,36.6743,36.6376,36.6468,13915.0
2019-11-12 11:30:00,39.94,39.94,39.92,39.92,6075.0,36.6468,36.6468,36.6284,36.6284,6075.0
2019-11-12 11:35:00,39.92,39.92,39.89,39.89,11675.0,36.6284,36.6284,36.6009,36.6009,11675.0
2019-11-12 11:40:00,39.89,39.89,39.88,39.88,24965.0,36.6009,36.6009,36.5917,36.5917,24965.0
2019-11-12 11:45:00,39.88,39.89,39.86,39.87,11855.0,36.5917,36.6009,36.5734,36.5826,11855.0
2019-11-12 11:50:00,39.88,39.88,39.85,39.86,40060.0,36.5917,36.5917,36.5642,36.5734,40060.0
2019-11-12 11:55:00,39.86,39.87,39.84,39.84,9495.0,36.5734,36.5826,36.555,36.555,9495.0
2019-11-12 12:00:00,39.84,39.84,39.82,39.83,21790.0,36.555,36.555,36.5367,36.5459,21790.0
2019-11-12 12:05:00,39.82,39.85,39.82,39.83,23565.0,36.5367,36.5642,36.5367,36.5459,23565.0
2019-11-12 12:10:00,39.84,39.88,39.84,39.86,32580.0,36.555,36.5917,36.555,36.5734,32580.0
2019-11-12 12:15:00,39.86,39.86,39.83,39.83,10755.0,36.5734,36.5734,36.5459,36.5459,10755.0
2019-11-12 12:20:00,39.83,39.84,39.82,39.83,17380.0,36.5459,36.555,36.5367,36.5459,17380.0
2019-11-12 12:25:00,39.82,39.83,39.82,39.83,27800.0,36.5367,36.5459,36.5367,36.5459,27800.0
2019-11-12 12:30:00,39.83,39.84,39.81,39.84,26520.0,36.5459,36.555,36.5275,36.555,26520.0
2019-11-12 12:35:00,39.84,39.85,39.84,39.84,10215.0,36.555,36.5642,36.555,36.555,10215.0
2019-11-12 12:40:00,39.84,39.85,39.82,39.82,4530.0,36.555,36.5642,36.5367,36.5367,4530.0
2019-11-12 12:45:00,39.81,39.82,39.81,39.81,15270.0,36.5275,36.5367,36.5275,36.5275,15270.0
2019-11-12 12:50:00,39.8,39.81,39.79,39.8,14480.0,36.5183,36.5275,36.5092,36.5183,14480.0
2019-11-12 12:55:00,39.82,39.86,39.81,39.85,11240.0,36.5367,36.5734,36.5275,36.5642,11240.0
2019-11-12 13:00:00,39.85,39.87,39.85,39.86,14435.0,36.5642,36.5826,36.5642,36.5734,14435.0
2019-11-12 13:05:00,39.85,39.87,39.85,39.87,18845.0,36.5642,36.5826,36.5642,36.5826,18845.0
2019-11-12 13:10:00,39.88,39.9,39.88,39.88,19650.0,36.5917,36.6101,36.5917,36.5917,19650.0
2019-11-12 13:15:00,39.88,39.88,39.87,39.87,7880.0,36.5917,36.5917,36.5826,36.5826,7880.0
2019-11-12 13:20:00,39.87,39.88,39.86,39.88,74095.0,36.5826,36.5917,36.5734,36.5917,74095.0
2019-11-12 13:25:00,39.87,39.87,39.84,39.84,13875.0,36.5826,36.5826,36.555,36.555,13875.0
2019-11-12 13:30:00,39.84,39.85,39.84,39.84,12325.0,36.555,36.5642,36.555,36.555,12325.0
2019-11-12 13:35:00,39.84,39.88,39.84,39.87,18960.0,36.555,36.5917,36.555,36.5826,18960.0
2019-11-12 13:40:00,39.88,39.88,39.87,39.87,9785.0,36.5917,36.5917,36.5826,36.5826,9785.0
2019-11-12 13:45:00,39.88,39.9,39.88,39.9,12975.0,36.5917,36.6101,36.5917,36.6101,12975.0
2019-11-12 13:50:00,39.89,39.89,39.89,39.89,3500.0,36.6009,36.6009,36.6009,36.6009,3500.0
2019-11-12 13:55:00,39.9,39.9,39.9,39.9,18645.0,36.6101,36.6101,36.6101,36.6101,18645.0
2019-11-12 14:00:00,39.89,39.89,39.87,39.87,22875.0,36.6009,36.6009,36.5826,36.5826,22875.0
2019-11-12 14:05:00,39.87,39.88,39.86,39.88,26415.0,36.5826,36.5917,36.5734,36.5917,26415.0
2019-11-12 14:10:00,39.87,39.88,39.83,39.84,12390.0,36.5826,36.5917,36.5459,36.555,12390.0
2019-11-12 14:15:00,39.83,39.84,39.82,39.82,26620.0,36.5459,36.555,36.5367,36.5367,26620.0
2019-11-12 14:20:00,39.82,39.83,39.81,39.82,28200.0,36.5367,36.5459,36.5275,36.5367,28200.0
2019-11-12 14:25:00,39.82,39.82,39.8,39.81,21360.0,36.5367,36.5367,36.5183,36.5275,21360.0
2019-11-12 14:30:00,39.81,39.82,39.81,39.81,14900.0,36.5275,36.5367,36.5275,36.5275,14900.0
2019-11-12 14:35:00,39.81,39.81,39.79,39.8,6500.0,36.5275,36.5275,36.5092,36.5183,6500.0
2019-11-12 14:40:00,39.8,39.8,39.79,39.79,37510.0,36.5183,36.5183,36.5092,36.5092,37510.0
2019-11-12 14:45:00,39.79,39.8,39.79,39.79,27900.0,36.5092,36.5183,36.5092,36.5092,27900.0
2019-11-12 14:50:00,39.78,39.79,39.75,39.75,40975.0,36.5,36.5092,36.4725,36.4725,40975.0
2019-11-12 14:55:00,39.75,39.77,39.74,39.76,38500.0,36.4725,36.4908,36.4633,36.4816,38500.0
2019-11-12 15:00:00,39.77,39.77,39.76,39.77,57855.0,36.4908,36.4908,36.4816,36.4908,57855.0
2019-11-12 15:05:00,39.76,39.78,39.76,39.78,28775.0,36.4816,36.5,36.4816,36.5,28775.0
2019-11-12 15:10:00,39.78,39.78,39.76,39.77,49670.0,36.5,36.5,36.4816,36.4908,49670.0
2019-11-12 15:15:00,39.76,39.78,39.76,39.78,47295.0,36.4816,36.5,36.4816,36.5,47295.0
2019-11-12 15:20:00,39.78,39.79,39.77,39.79,33085.0,36.5,36.5092,36.4908,36.5092,33085.0
2019-11-12 15:25:00,39.79,39.79,39.78,39.79,48515.0,36.5092,36.5092,36.5,36.5092,48515.0
2019-11-12 15:30:00,39.79,39.81,39.79,39.81,57680.0,36.5092,36.5275,36.5092,36.5275,57680.0
2019-11-12 15:35:00,39.81,39.81,39.78,39.79,50215.0,36.5275,36.5275,36.5,36.5092,50215.0
2019-11-12 15:40:00,39.79,39.79,39.78,39.79,38125.0,36.5092,36.5092,36.5,36.5092,38125.0
2019-11-12 15:45:00,39.79,39.8,39.78,39.8,49680.0,36.5092,36.5183,36.5,36.5183,49680.0
2019-11-12 15:50:00,39.8,39.82,39.8,39.8,89320.0,36.5183,36.5367,36.5183,36.5183,89320.0
2019-11-12 15:55:00,39.8,39.82,39.79,39.8,226495.0,36.5183,36.5367,36.5092,36.5183,226495.0
2019-11-13 09:30:00,39.61,39.63,39.54,39.59,167780.0,36.344,36.3624,36.2798,36.3257,167780.0
2019-11-13 09:35:00,39.64,39.64,39.58,39.58,21455.0,36.3715,36.3715,36.3165,36.3165,21455.0
2019-11-13 09:40:00,39.58,39.59,39.57,39.58,16500.0,36.3165,36.3257,36.3073,36.3165,16500.0
2019-11-13 09:45:00,39.57,39.62,39.56,39.61,31270.0,36.3073,36.3532,36.2981,36.344,31270.0
2019-11-13 09:50:00,39.58,39.61,39.58,39.6,28880.0,36.3165,36.344,36.3165,36.3348,28880.0
2019-11-13 09:55:00,39.61,39.62,39.61,39.61,4290.0,36.344,36.3532,36.344,36.344,4290.0
2019-11-13 10:00:00,39.61,39.63,39.61,39.62,8130.0,36.344,36.3624,36.344,36.3532,8130.0
2019-11-13 10:05:00,39.62,39.65,39.62,39.65,6550.0,36.3532,36.3807,36.3532,36.3807,6550.0
2019-11-13 10:10:00,39.64,39.64,39.63,39.64,26990.0,36.3715,36.3715,36.3624,36.3715,26990.0
2019-11-13 10:15:00,39.64,39.66,39.63,39.66,45380.0,36.3715,36.3899,36.3624,36.3899,45380.0
2019-11-13 10:20:00,39.67,39.67,39.65,39.65,7685.0,36.3991,36.3991,36.3807,36.3807,7685.0
2019-11-13 10:25:00,39.65,39.65,39.62,39.63,13550.0,36.3807,36.3807,36.3532,36.3624,13550.0
2019-11-13 10:30:00,39.63,39.63,39.6,39.6,7830.0,36.3624,36.3624,36.3348,36.3348,7830.0
2019-11-13 10:35:00,39.59,39.66,39.58,39.65,47985.0,36.3257,36.3899,36.3165,36.3807,47985.0
2019-11-13 10:40:00,39.67,39.68,39.64,39.67,30475.0,36.3991,36.4082,36.3715,36.3991,30475.0
2019-11-13 10:45:00,39.68,39.7,39.68,39.68,61745.0,36.4082,36.4266,36.4082,36.4082,61745.0
2019-11-13 10:50:00,39.69,39.7,39.67,39.7,46390.0,36.4174,36.4266,36.3991,36.4266,46390.0
2019-11-13 10:55:00,39.68,39.69,39.68,39.69,5770.0,36.4082,36.4174,36.4082,36.4174,5770.0
2019-11-13 11:00:00,39.7,39.73,39.7,39.72,35715.0,36.4266,36.4541,36.4266,36.4449,35715.0
2019-11-13 11:05:00,39.71,39.71,39.7,39.71,6805.0,36.4358,36.4358,36.4266,36.4358,6805.0
2019-11-13 11:10:00,39.71,39.71,39.69,39.7,4575.0,36.4358,36.4358,36.4174,36.4266,4575.0
2019-11-13 11:15:00,39.71,39.74,39.71,39.73,20325.0,36.4358,36.4633,36.4358,36.4541,20325.0
2019-11-13 11:20:00,39.75,39.75,39.74,39.75,4860.0,36.4725,36.4725,36.4633,36.4725,4860.0
2019-11-13 11:25:00,39.74,39.75,39.72,39.72,18860.0,36.4633,36.4725,36.4449,36.4449,18860.0
2019-11-13 11:30:00,39.73,39.75,39.72,39.75,18685.0,36.4541,36.4725,36.4449,36.4725,18685.0
2019-11-13 11:35:00,39.75,39.75,39.73,39.74,9055.0,36.4725,36.4725,36.4541,36.4633,9055.0
2019-11-13 11:40:00,39.75,39.79,39.74,39.79,19910.0,36.4725,36.5092,36.4633,36.5092,19910.0
2019-11-13 11:45:00,39.79,39.79,39.76,39.76,10255.0,36.5092,36.5092,36.4816,36.4816,10255.0
2019-11-13 11:50:00,39.77,39.78,39.76,39.77,10805.0,36.4908,36.5,36.4816,36.4908,10805.0
2019-11-13 11:55:00,39.77,39.77,39.76,39.77,32775.0,36.4908,36.4908,36.4816,36.4908,32775.0
2019-11-13 12:00:00,39.76,39.78,39.75,39.75,23020.0,36.4816,36.5,36.4725,36.4725,23020.0
2019-11-13 12:05:00,39.75,39.76,39.75,39.75,11650.0,36.4725,36.4816,36.4725,36.4725,11650.0
2019-11-13 12:10:00,39.75,39.76,39.75,39.76,29810.0,36.4725,36.4816,36.4725,36.4816,29810.0
2019-11-13 12:15:00,39.77,39.78,39.76,39.78,17160.0,36.4908,36.5,36.4816,36.5,17160.0
2019-11-13 12:20:00,39.78,39.78,39.77,39.77,42360.0,36.5,36.5,36.4908,36.4908,42360.0
2019-11-13 12:25:00,39.78,39.78,39.76,39.77,22095.0,36.5,36.5,36.4816,36.4908,22095.0
2019-11-13 12:30:00,39.76,39.78,39.76,39.78,28100.0,36.4816,36.5,36.4816,36.5,28100.0
2019-11-13 12:35:00,39.78,39.8,39.78,39.8,14470.0,36.5,36.5183,36.5,36.5183,14470.0
2019-11-13 12:40:00,39.8,39.8,39.78,39.79,12690.0,36.5183,36.5183,36.5,36.5092,12690.0
2019-11-13 12:45:00,39.79,39.79,39.77,39.78,14485.0,36.5092,36.5092,36.4908,36.5,14485.0
2019-11-13 12:50:00,39.79,39.8,39.78,39.79,8490.0,36.5092,36.5183,36.5,36.5092,8490.0
2019-11-13 12:55:00,39.78,39.79,39.78,39.79,24550.0,36.5,36.5092,36.5,36.5092,24550.0
2019-11-13 13:00:00,39.79,39.8,39.78,39.79,18795.0,36.5092,36.5183,36.5,36.5092,18795.0
2019-11-13 13:05:00,39.79,39.79,39.78,39.78,8070.0,36.5092,36.5092,36.5,36.5,8070.0
2019-11-13 13:10:00,39.79,39.79,39.78,39.79,26535.0,36.5092,36.5092,36.5,36.5092,26535.0
2019-11-13 13:15:00,39.79,39.79,39.77,39.78,20925.0,36.5092,36.5092,36.4908,36.5,20925.0
2019-11-13 13:20:00,39.78,39.79,39.77,39.77,25095.0,36.5,36.5092,36.4908,36.4908,25095.0
2019-11-13 13:25:00,39.77,39.78,39.76,39.78,13785.0,36.4908,36.5,36.4816,36.5,13785.0
2019-11-13 13:30:00,39.78,39.79,39.77,39.79,13905.0,36.5,36.5092,36.4908,36.5092,13905.0
2019-11-13 13:35:00,39.78,39.78,39.77,39.78,23035.0,36.5,36.5,36.4908,36.5,23035.0
2019-11-13 13:40:00,39.77,39.78,39.77,39.78,9910.0,36.4908,36.5,36.4908,36.5,9910.0
2019-11-13 13:45:00,39.78,39.8,39.78,39.8,10185.0,36.5,36.5183,36.5,36.5183,10185.0
2019-11-13 13:50:00,39.8,39.81,39.79,39.8,16850.0,36.5183,36.5275,36.5092,36.5183,16850.0
2019-11-13 13:55:00,39.79,39.8,39.66,39.68,185610.0,36.5092,36.5183,36.3899,36.4082,185610.0
2019-11-13 14:00:00,39.69,39.69,39.64,39.68,91385.0,36.4174,36.4174,36.3715,36.4082,91385.0
2019-11-13 14:05:00,39.69,39.69,39.67,39.68,21550.0,36.4174,36.4174,36.3991,36.4082,21550.0
2019-11-13 14:10:00,39.67,39.67,39.64,39.65,23810.0,36.3991,36.3991,36.3715,36.3807,23810.0
2019-11-13 14:15:00,39.66,39.67,39.65,39.67,40020.0,36.3899,36.3991,36.3807,36.3991,40020.0
2019-11-13 14:20:00,39.66,39.67,39.65,39.65,26540.0,36.3899,36.3991,36.3807,36.3807,26540.0
2019-11-13 14:25:00,39.65,39.67,39.64,39.66,26715.0,36.3807,36.3991,36.3715,36.3899,26715.0
2019-11-13 14:30:00,39.67,39.7,39.67,39.69,15090.0,36.3991,36.4266,36.3991,36.4174,15090.0
2019-11-13 14:35:00,39.69,39.7,39.68,39.69,135200.0,36.4174,36.4266,36.4082,36.4174,135200.0
2019-11-13 14:40:00,39.69,39.72,39.69,39.71,10790.0,36.4174,36.4449,36.4174,36.4358,10790.0
2019-11-13 14:45:00,39.71,39.72,39.7,39.71,15195.0,36.4358,36.4449,36.4266,36.4358,15195.0
2019-11-13 14:50:00,39.71,39.73,39.71,39.73,53475.0,36.4358,36.4541,36.4358,36.4541,53475.0
2019-11-13 14:55:00,39.73,39.74,39.72,39.74,23365.0,36.4541,36.4633,36.4449,36.4633,23365.0
2019-11-13 15:00:00,39.74,39.76,39.73,39.75,82945.0,36.4633,36.4816,36.4541,36.4725,82945.0
2019-11-13 15:05:00,39.75,39.76,39.74,39.74,32405.0,36.4725,36.4816,36.4633,36.4633,32405.0
2019-11-13 15:10:00,39.74,39.76,39.74,39.75,55675.0,36.4633,36.4816,36.4633,36.4725,55675.0
2019-11-13 15:15:00,39.75,39.76,39.74,39.76,19485.0,36.4725,36.4816,36.4633,36.4816,19485.0
2019-11-13 15:20:00,39.76,39.77,39.75,39.76,17110.0,36.4816,36.4908,36.4725,36.4816,17110.0
2019-11-13 15:25:00,39.75,39.76,39.74,39.74,15900.0,36.4725,36.4816,36.4633,36.4633,15900.0
2019-11-13 15:30:00,39.74,39.76,39.74,39.75,45440.0,36.4633,36.4816,36.4633,36.4725,45440.0
2019-11-13 15:35:00,39.75,39.75,39.72,39.73,32055.0,36.4725,36.4725,36.4449,36.4541,32055.0
2019-11-13 15:40:00,39.72,39.75,39.72,39.74,25770.0,36.4449,36.4725,36.4449,36.4633,25770.0
2019-11-13 15:45:00,39.74,39.75,39.72,39.72,24210.0,36.4633,36.4725,36.4449,36.4449,24210.0
2019-11-13 15:50:00,39.72,39.72,39.69,39.71,37270.0,36.4449,36.4449,36.4174,36.4358,37270.0
2019-11-13 15:55:00,39.71,39.73,39.71,39.72,133285.0,36.4358,36.4541,36.4358,36.4449,133285.0
2019-11-14 09:30:00,39.66,39.72,39.64,39.71,105930.0,36.3899,36.4449,36.3715,36.4358,105930.0
2019-11-14 09:35:00,39.74,39.74,39.71,39.72,56575.0,36.4633,36.4633,36.4358,36.4449,56575.0
2019-11-14 09:40:00,39.71,39.75,39.7,39.72,166860.0,36.4358,36.4725,36.4266,36.4449,166860.0
2019-11-14 09:45:00,39.72,39.78,39.72,39.76,471430.0,36.4449,36.5,36.4449,36.4816,471430.0
2019-11-14 09:50:00,39.75,39.77,39.74,39.76,21410.0,36.4725,36.4908,36.4633,36.4816,21410.0
2019-11-14 09:55:00,39.76,39.76,39.74,39.75,143995.0,36.4816,36.4816,36.4633,36.4725,143995.0
2019-11-14 10:00:00,39.78,39.79,39.76,39.79,16925.0,36.5,36.5092,36.4816,36.5092,16925.0
2019-11-14 10:05:00,39.8,39.82,39.79,39.81,62365.0,36.5183,36.5367,36.5092,36.5275,62365.0
2019-11-14 10:10:00,39.81,39.82,39.81,39.81,48090.0,36.5275,36.5367,36.5275,36.5275,48090.0
2019-11-14 10:15:00,39.81,39.83,39.81,39.83,333380.0,36.5275,36.5459,36.5275,36.5459,333380.0
2019-11-14 10:20:00,39.82,39.85,39.82,39.84,46560.0,36.5367,36.5642,36.5367,36.555,46560.0
2019-11-14 10:25:00,39.83,39.83,39.79,39.81,38905.0,36.5459,36.5459,36.5092,36.5275,38905.0
2019-11-14 10:30:00,39.81,39.82,39.78,39.79,15045.0,36.5275,36.5367,36.5,36.5092,15045.0
2019-11-14 10:35:00,39.79,39.81,39.79,39.8,25985.0,36.5092,36.5275,36.5092,36.5183,25985.0
2019-11-14 10:40:00,39.8,39.82,39.8,39.82,7875.0,36.5183,36.5367,36.5183,36.5367,7875.0
2019-11-14 10:45:00,39.82,39.83,39.79,39.81,31660.0,36.5367,36.5459,36.5092,36.5275,31660.0
2019-11-14 10:50:00,39.82,39.84,39.8,39.83,17285.0,36.5367,36.555,36.5183,36.5459,17285.0
2019-11-14 10:55:00,39.82,39.82,39.77,39.79,71130.0,36.5367,36.5367,36.4908,36.5092,71130.0
2019-11-14 11:00:00,39.79,39.81,39.77,39.81,60240.0,36.5092,36.5275,36.4908,36.5275,60240.0
2019-11-14 11:05:00,39.81,39.83,39.8,39.82,26815.0,36.5275,36.5459,36.5183,36.5367,26815.0
2019-11-14 11:10:00,39.82,39.83,39.81,39.83,22010.0,36.5367,36.5459,36.5275,36.5459,22010.0
2019-11-14 11:15:00,39.83,39.87,39.83,39.86,52935.0,36.5459,36.5826,36.5459,36.5734,52935.0
2019-11-14 11:20:00,39.85,39.87,39.85,39.85,51095.0,36.5642,36.5826,36.5642,36.5642,51095.0
2019-11-14 11:25:00,39.84,39.85,39.83,39.83,31855.0,36.555,36.5642,36.5459,36.5459,31855.0
2019-11-14 11:30:00,39.84,39.84,39.81,39.81,43275.0,36.555,36.555,36.5275,36.5275,43275.0
2019-11-14 11:35:00,39.79,39.8,39.77,39.79,32705.0,36.5092,36.5183,36.4908,36.5092,32705.0
2019-11-14 11:40:00,39.79,39.79,39.72,39.72,13750.0,36.5092,36.5092,36.4449,36.4449,13750.0
2019-11-14 11:45:00,39.72,39.74,39.69,39.69,20155.0,36.4449,36.4633,36.4174,36.4174,20155.0
2019-11-14 11:50:00,39.71,39.73,39.7,39.73,15120.0,36.4358,36.4541,36.4266,36.4541,15120.0
2019-11-14 11:55:00,39.73,39.74,39.72,39.72,16980.0,36.4541,36.4633,36.4449,36.4449,16980.0
2019-11-14 12:00:00,39.71,39.73,39.71,39.73,86780.0,36.4358,36.4541,36.4358,36.4541,86780.0
2019-11-14 12:05:00,39.73,39.74,39.72,39.74,19580.0,36.4541,36.4633,36.4449,36.4633,19580.0
2019-11-14 12:10:00,39.74,39.75,39.74,39.74,88920.0,36.4633,36.4725,36.4633,36.4633,88920.0
2019-11-14 12:15:00,39.75,39.75,39.73,39.74,47065.0,36.4725,36.4725,36.4541,36.4633,47065.0
2019-11-14 12:20:00,39.75,39.75,39.73,39.73,14155.0,36.4725,36.4725,36.4541,36.4541,14155.0
2019-11-14 12:25:00,39.75,39.76,39.74,39.76,7355.0,36.4725,36.4816,36.4633,36.4816,7355.0
2019-11-14 12:30:00,39.76,39.78,39.76,39.78,15675.0,36.4816,36.5,36.4816,36.5,15675.0
2019-11-14 12:35:00,39.78,39.8,39.78,39.79,16830.0,36.5,36.5183,36.5,36.5092,16830.0
2019-11-14 12:40:00,39.8,39.81,39.8,39.81,18265.0,36.5183,36.5275,36.5183,36.5275,18265.0
2019-11-14 12:45:00,39.8,39.81,39.79,39.8,42190.0,36.5183,36.5275,36.5092,36.5183,42190.0
2019-11-14 12:50:00,39.8,39.8,39.78,39.79,11640.0,36.5183,36.5183,36.5,36.5092,11640.0
2019-11-14 12:55:00,39.79,39.81,39.78,39.8,9710.0,36.5092,36.5275,36.5,36.5183,9710.0
2019-11-14 13:00:00,39.81,39.81,39.8,39.81,41510.0,36.5275,36.5275,36.5183,36.5275,41510.0
2019-11-14 13:05:00,39.81,39.81,39.8,39.81,14080.0,36.5275,36.5275,36.5183,36.5275,14080.0
2019-11-14 13:10:00,39.79,39.8,39.79,39.8,8080.0,36.5092,36.5183,36.5092,36.5183,8080.0
2019-11-14 13:15:00,39.79,39.8,39.78,39.79,62295.0,36.5092,36.5183,36.5,36.5092,62295.0
2019-11-14 13:20:00,39.79,39.8,39.79,39.79,15220.0,36.5092,36.5183,36.5092,36.5092,15220.0
2019-11-14 13:25:00,39.79,39.79,39.78,39.78,8040.0,36.5092,36.5092,36.5,36.5,8040.0
2019-11-14 13:30:00,39.79,39.8,39.79,39.8,16480.0,36.5092,36.5183,36.5092,36.5183,16480.0
2019-11-14 13:35:00,39.81,39.81,39.8,39.81,8645.0,36.5275,36.5275,36.5183,36.5275,8645.0
2019-11-14 13:40:00,39.81,39.81,39.8,39.8,24685.0,36.5275,36.5275,36.5183,36.5183,24685.0
2019-11-14 13:45:00,39.81,39.82,39.8,39.81,7820.0,36.5275,36.5367,36.5183,36.5275,7820.0
2019-11-14 13:50:00,39.81,39.82,39.81,39.81,36770.0,36.5275,36.5367,36.5275,36.5275,36770.0
2019-11-14 13:55:00,39.81,39.82,39.73,39.78,139750.0,36.5275,36.5367,36.4541,36.5,139750.0
2019-11-14 14:00:00,39.77,39.8,39.77,39.78,26945.0,36.4908,36.5183,36.4908,36.5,26945.0
2019-11-14 14:05:00,39.77,39.78,39.76,39.77,24310.0,36.4908,36.5,36.4816,36.4908,24310.0
2019-11-14 14:10:00,39.77,39.78,39.77,39.77,22880.0,36.4908,36.5,36.4908,36.4908,22880.0
2019-11-14 14:15:00,39.77,39.79,39.77,39.78,17035.0,36.4908,36.5092,36.4908,36.5,17035.0
2019-11-14 14:20:00,39.78,39.78,39.77,39.77,18055.0,36.5,36.5,36.4908,36.4908,18055.0
2019-11-14 14:25:00,39.76,39.76,39.75,39.75,58550.0,36.4816,36.4816,36.4725,36.4725,58550.0
2019-11-14 14:30:00,39.74,39.75,39.74,39.74,23870.0,36.4633,36.4725,36.4633,36.4633,23870.0
2019-11-14 14:35:00,39.74,39.75,39.73,39.73,14415.0,36.4633,36.4725,36.4541,36.4541,14415.0
2019-11-14 14:40:00,39.74,39.75,39.73,39.74,42680.0,36.4633,36.4725,36.4541,36.4633,42680.0
2019-11-14 14:45:00,39.75,39.76,39.74,39.76,13665.0,36.4725,36.4816,36.4633,36.4816,13665.0
2019-11-14 14:50:00,39.76,39.76,39.75,39.76,7175.0,36.4816,36.4816,36.4725,36.4816,7175.0
2019-11-14 14:55:00,39.76,39.77,39.76,39.77,17195.0,36.4816,36.4908,36.4816,36.4908,17195.0
2019-11-14 15:00:00,39.77,39.78,39.77,39.77,13410.0,36.4908,36.5,36.4908,36.4908,13410.0
2019-11-14 15:05:00,39.77,39.78,39.77,39.78,9320.0,36.4908,36.5,36.4908,36.5,9320.0
2019-11-14 15:10:00,39.78,39.78,39.76,39.76,28865.0,36.5,36.5,36.4816,36.4816,28865.0
2019-11-14 15:15:00,39.76,39.76,39.75,39.76,44380.0,36.4816,36.4816,36.4725,36.4816,44380.0
2019-11-14 15:20:00,39.77,39.79,39.77,39.79,120890.0,36.4908,36.5092,36.4908,36.5092,120890.0
2019-11-14 15:25:00,39.78,39.79,39.78,39.78,32120.0,36.5,36.5092,36.5,36.5,32120.0
2019-11-14 15:30:00,39.78,39.8,39.78,39.79,50380.0,36.5,36.5183,36.5,36.5092,50380.0
2019-11-14 15:35:00,39.79,39.8,39.78,39.79,57885.0,36.5092,36.5183,36.5,36.5092,57885.0
2019-11-14 15:40:00,39.79,39.8,39.79,39.8,38535.0,36.5092,36.5183,36.5092,36.5183,38535.0
2019-11-14 15:45:00,39.8,39.81,39.79,39.8,47170.0,36.5183,36.5275,36.5092,36.5183,47170.0
2019-11-14 15:50:00,39.81,39.83,39.81,39.81,73845.0,36.5275,36.5459,36.5275,36.5275,73845.0
2019-11-14 15:55:00,39.81,39.84,39.8,39.81,85930.0,36.5275,36.555,36.5183,36.5275,85930.0
2019-11-15 09:30:00,40.06,40.06,39.98,39.98,110510.0,36.7569,36.7569,36.6835,36.6835,110510.0
2019-11-15 09:35:00,40.0,40.04,39.99,40.02,20045.0,36.7018,36.7385,36.6927,36.7202,20045.0
2019-11-15 09:40:00,40.01,40.02,40.0,40.01,10885.0,36.711,36.7202,36.7018,36.711,10885.0
2019-11-15 09:45:00,40.02,40.02,39.97,39.98,8465.0,36.7202,36.7202,36.6743,36.6835,8465.0
2019-11-15 09:50:00,39.98,39.99,39.95,39.95,30695.0,36.6835,36.6927,36.656,36.656,30695.0
2019-11-15 09:55:00,39.95,39.95,39.92,39.92,23800.0,36.656,36.656,36.6284,36.6284,23800.0
2019-11-15 10:00:00,39.92,39.94,39.92,39.94,5020.0,36.6284,36.6468,36.6284,36.6468,5020.0
2019-11-15 10:05:00,39.93,39.93,39.91,39.92,15730.0,36.6376,36.6376,36.6193,36.6284,15730.0
2019-11-15 10:10:00,39.92,39.92,39.9,39.92,17380.0,36.6284,36.6284,36.6101,36.6284,17380.0
2019-11-15 10:15:00,39.92,39.93,39.91,39.91,10385.0,36.6284,36.6376,36.6193,36.6193,10385.0
2019-11-15 10:20:00,39.9,39.91,39.89,39.89,34095.0,36.6101,36.6193,36.6009,36.6009,34095.0
2019-11-15 10:25:00,39.89,39.9,39.88,39.89,34335.0,36.6009,36.6101,36.5917,36.6009,34335.0
2019-11-15 10:30:00,39.9,39.91,39.89,39.9,20770.0,36.6101,36.6193,36.6009,36.6101,20770.0
2019-11-15 10:35:00,39.9,39.91,39.88,39.88,14345.0,36.6101,36.6193,36.5917,36.5917,14345.0
2019-11-15 10:40:00,39.88,39.9,39.87,39.89,3500.0,36.5917,36.6101,36.5826,36.6009,3500.0
2019-11-15 10:45:00,39.9,39.91,39.89,39.91,14745.0,36.6101,36.6193,36.6009,36.6193,14745.0
2019-11-15 10:50:00,39.91,39.92,39.91,39.92,59210.0,36.6193,36.6284,36.6193,36.6284,59210.0
2019-11-15 10:55:00,39.92,39.93,39.9,39.92,44285.0,36.6284,36.6376,36.6101,36.6284,44285.0
2019-11-15 11:00:00,39.93,39.98,39.93,39.98,81520.0,36.6376,36.6835,36.6376,36.6835,81520.0
2019-11-15 11:05:00,39.99,39.99,39.97,39.99,13895.0,36.6927,36.6927,36.6743,36.6927,13895.0
2019-11-15 11:10:00,39.99,40.0,39.97,39.97,17340.0,36.6927,36.7018,36.6743,36.6743,17340.0
2019-11-15 11:15:00,39.98,39.98,39.97,39.98,7245.0,36.6835,36.6835,36.6743,36.6835,7245.0
2019-11-15 11:20:00,39.97,40.0,39.97,39.99,242005.0,36.6743,36.7018,36.6743,36.6927,242005.0
2019-11-15 11:25:00,39.99,40.01,39.99,40.01,17715.0,36.6927,36.711,36.6927,36.711,17715.0
2019-11-15 11:30:00,40.02,40.04,40.01,40.04,26660.0,36.7202,36.7385,36.711,36.7385,26660.0
2019-11-15 11:35:00,40.02,40.04,40.02,40.04,7165.0,36.7202,36.7385,36.7202,36.7385,7165.0
2019-11-15 11:40:00,40.04,40.04,40.02,40.03,12235.0,36.7385,36.7385,36.7202,36.7294,12235.0
2019-11-15 11:45:00,40.03,40.03,40.02,40.02,10005.0,36.7294,36.7294,36.7202,36.7202,10005.0
2019-11-15 11:50:00,40.02,40.03,40.02,40.03,4525.0,36.7202,36.7294,36.7202,36.7294,4525.0
2019-11-15 11:55:00,40.02,40.03,40.01,40.03,38500.0,36.7202,36.7294,36.711,36.7294,38500.0
2019-11-15 12:00:00,40.02,40.05,40.02,40.04,17200.0,36.7202,36.7477,36.7202,36.7385,17200.0
2019-11-15 12:05:00,40.05,40.05,40.04,40.04,6830.0,36.7477,36.7477,36.7385,36.7385,6830.0
2019-11-15 12:10:00,40.05,40.05,40.04,40.04,11205.0,36.7477,36.7477,36.7385,36.7385,11205.0
2019-11-15 12:15:00,40.05,40.06,40.04,40.06,43935.0,36.7477,36.7569,36.7385,36.7569,43935.0
2019-11-15 12:20:00,40.06,40.07,40.05,40.06,29965.0,36.7569,36.7661,36.7477,36.7569,29965.0
2019-11-15 12:25:00,40.05,40.06,40.04,40.04,20370.0,36.7477,36.7569,36.7385,36.7385,20370.0
2019-11-15 12:30:00,40.04,40.04,40.03,40.03,7785.0,36.7385,36.7385,36.7294,36.7294,7785.0
2019-11-15 12:35:00,40.03,40.04,40.03,40.03,19080.0,36.7294,36.7385,36.7294,36.7294,19080.0
2019-11-15 12:40:00,40.02,40.03,40.02,40.03,16775.0,36.7202,36.7294,36.7202,36.7294,16775.0
2019-11-15 12:45:00,40.03,40.04,40.02,40.04,14095.0,36.7294,36.7385,36.7202,36.7385,14095.0
2019-11-15 12:50:00,40.04,40.04,40.02,40.02,6675.0,36.7385,36.7385,36.7202,36.7202,6675.0
2019-11-15 12:55:00,40.02,40.03,40.02,40.02,5000.0,36.7202,36.7294,36.7202,36.7202,5000.0
2019-11-15 13:00:00,40.03,40.03,40.01,40.02,11375.0,36.7294,36.7294,36.711,36.7202,11375.0
2019-11-15 13:05:00,40.02,40.03,40.02,40.03,3445.0,36.7202,36.7294,36.7202,36.7294,3445.0
2019-11-15 13:10:00,40.04,40.04,40.03,40.04,26030.0,36.7385,36.7385,36.7294,36.7385,26030.0
2019-11-15 13:15:00,40.04,40.04,40.04,40.04,15200.0,36.7385,36.7385,36.7385,36.7385,15200.0
2019-11-15 13:20:00,40.04,40.04,40.02,40.02,21340.0,36.7385,36.7385,36.7202,36.7202,21340.0
2019-11-15 13:25:00,40.03,40.03,40.01,40.02,37500.0,36.7294,36.7294,36.711,36.7202,37500.0
2019-11-15 13:30:00,40.02,40.02,40.01,40.01,12340.0,36.7202,36.7202,36.711,36.711,12340.0
2019-11-15 13:35:00,40.01,40.02,40.01,40.01,9615.0,36.711,36.7202,36.711,36.711,9615.0
2019-11-15 13:40:00,40.02,40.02,40.01,40.02,17065.0,36.7202,36.7202,36.711,36.7202,17065.0
2019-11-15 13:45:00,40.02,40.02,40.0,40.0,176175.0,36.7202,36.7202,36.7018,36.7018,176175.0
2019-11-15 13:50:00,40.01,40.01,40.0,40.01,12115.0,36.711,36.711,36.7018,36.711,12115.0
2019-11-15 13:55:00,40.01,40.01,40.0,40.0,23235.0,36.711,36.711,36.7018,36.7018,23235.0
2019-11-15 14:00:00,40.0,40.01,39.99,40.0,63425.0,36.7018,36.711,36.6927,36.7018,63425.0
2019-11-15 14:05:00,40.01,40.01,40.0,40.0,23175.0,36.711,36.711,36.7018,36.7018,23175.0
2019-11-15 14:10:00,40.01,40.02,40.0,40.02,21465.0,36.711,36.7202,36.7018,36.7202,21465.0
2019-11-15 14:15:00,40.02,40.02,40.02,40.02,12460.0,36.7202,36.7202,36.7202,36.7202,12460.0
2019-11-15 14:20:00,40.01,40.02,40.01,40.01,13805.0,36.711,36.7202,36.711,36.711,13805.0
2019-11-15 14:25:00,40.01,40.01,40.01,40.01,33860.0,36.711,36.711,36.711,36.711,33860.0
2019-11-15 14:30:00,40.01,40.01,40.0,40.0,78740.0,36.711,36.711,36.7018,36.7018,78740.0
2019-11-15 14:35:00,40.0,40.01,40.0,40.01,68770.0,36.7018,36.711,36.7018,36.711,68770.0
2019-11-15 14:40:00,40.01,40.02,40.0,40.02,62845.0,36.711,36.7202,36.7018,36.7202,62845.0
2019-11-15 14:45:00,40.01,40.02,40.0,40.01,36330.0,36.711,36.7202,36.7018,36.711,36330.0
2019-11-15 14:50:00,40.01,40.02,40.01,40.01,11840.0,36.711,36.7202,36.711,36.711,11840.0
2019-11-15 14:55:00,40.01,40.02,40.01,40.02,20705.0,36.711,36.7202,36.711,36.7202,20705.0
2019-11-15 15:00:00,40.02,40.03,40.01,40.02,54635.0,36.7202,36.7294,36.711,36.7202,54635.0
2019-11-15 15:05:00,40.02,40.03,40.02,40.02,20120.0,36.7202,36.7294,36.7202,36.7202,20120.0
2019-11-15 15:10:00,40.02,40.03,40.02,40.02,16190.0,36.7202,36.7294,36.7202,36.7202,16190.0
2019-11-15 15:15:00,40.02,40.02,40.01,40.02,30020.0,36.7202,36.7202,36.711,36.7202,30020.0
2019-11-15 15:20:00,40.02,40.02,40.0,40.0,14760.0,36.7202,36.7202,36.7018,36.7018,14760.0
2019-11-15 15:25:00,40.01,40.01,39.99,39.99,48310.0,36.711,36.711,36.6927,36.6927,48310.0
2019-11-15 15:30:00,39.99,40.0,39.98,39.98,42580.0,36.6927,36.7018,36.6835,36.6835,42580.0
2019-11-15 15:35:00,39.98,39.99,39.96,39.97,15075.0,36.6835,36.6927,36.6651,36.6743,15075.0
2019-11-15 15:40:00,39.97,39.98,39.96,39.98,27710.0,36.6743,36.6835,36.6651,36.6835,27710.0
2019-11-15 15:45:00,39.98,39.99,39.98,39.98,23900.0,36.6835,36.6927,36.6835,36.6835,23900.0
2019-11-15 15:50:00,39.99,40.0,39.98,39.98,97140.0,36.6927,36.7018,36.6835,36.6835,97140.0
2019-11-15 15:55:00,39.99,40.02,39.98,40.01,261525.0,36.6927,36.7202,36.6835,36.711,261525.0
2019-11-18 09:30:00,39.95,39.96,39.92,39.94,76805.0,36.656,36.6651,36.6284,36.6468,76805.0
2019-11-18 09:35:00,39.92,39.95,39.91,39.94,12840.0,36.6284,36.656,36.6193,36.6468,12840.0
2019-11-18 09:40:00,39.93,39.93,39.89,39.89,18165.0,36.6376,36.6376,36.6009,36.6009,18165.0
2019-11-18 09:45:00,39.87,39.89,39.86,39.87,29255.0,36.5826,36.6009,36.5734,36.5826,29255.0
2019-11-18 09:50:00,39.88,39.88,39.87,39.87,9565.0,36.5917,36.5917,36.5826,36.5826,9565.0
2019-11-18 09:55:00,39.87,39.91,39.87,39.91,21340.0,36.5826,36.6193,36.5826,36.6193,21340.0
2019-11-18 10:00:00,39.91,39.94,39.91,39.93,39210.0,36.6193,36.6468,36.6193,36.6376,39210.0
2019-11-18 10:05:00,39.93,39.95,39.93,39.94,17715.0,36.6376,36.656,36.6376,36.6468,17715.0
2019-11-18 10:10:00,39.93,39.94,39.91,39.92,31445.0,36.6376,36.6468,36.6193,36.6284,31445.0
2019-11-18 10:15:00,39.92,39.92,39.85,39.85,7100.0,36.6284,36.6284,36.5642,36.5642,7100.0
2019-11-18 10:20:00,39.85,39.88,39.85,39.85,19340.0,36.5642,36.5917,36.5642,36.5642,19340.0
2019-11-18 10:25:00,39.85,39.86,39.84,39.84,43555.0,36.5642,36.5734,36.555,36.555,43555.0
2019-11-18 10:30:00,39.84,39.87,39.84,39.87,9810.0,36.555,36.5826,36.555,36.5826,9810.0
2019-11-18 10:35:00,39.87,39.89,39.84,39.89,39175.0,36.5826,36.6009,36.555,36.6009,39175.0
2019-11-18 10:40:00,39.88,39.89,39.88,39.89,2500.0,36.5917,36.6009,36.5917,36.6009,2500.0
2019-11-18 10:45:00,39.88,39.9,39.88,39.89,24980.0,36.5917,36.6101,36.5917,36.6009,24980.0
2019-11-18 10:50:00,39.91,39.91,39.89,39.89,14995.0,36.6193,36.6193,36.6009,36.6009,14995.0
2019-11-18 10:55:00,39.89,39.9,39.87,39.88,7870.0,36.6009,36.6101,36.5826,36.5917,7870.0
2019-11-18 11:00:00,39.88,39.88,39.88,39.88,31500.0,36.5917,36.5917,36.5917,36.5917,31500.0
2019-11-18 11:05:00,39.89,39.89,39.86,39.87,9185.0,36.6009,36.6009,36.5734,36.5826,9185.0
2019-11-18 11:10:00,39.88,39.9,39.87,39.87,29380.0,36.5917,36.6101,36.5826,36.5826,29380.0
2019-11-18 11:15:00,39.86,39.88,39.84,39.86,56220.0,36.5734,36.5917,36.555,36.5734,56220.0
2019-11-18 11:20:00,39.87,39.9,39.86,39.9,29165.0,36.5826,36.6101,36.5734,36.6101,29165.0
2019-11-18 11:25:00,39.9,39.9,39.9,39.9,16625.0,36.6101,36.6101,36.6101,36.6101,16625.0
2019-11-18 11:30:00,39.91,39.91,39.9,39.91,54455.0,36.6193,36.6193,36.6101,36.6193,54455.0
2019-11-18 11:35:00,39.91,39.92,39.9,39.91,23420.0,36.6193,36.6284,36.6101,36.6193,23420.0
2019-11-18 11:40:00,39.91,39.92,39.91,39.92,14955.0,36.6193,36.6284,36.6193,36.6284,14955.0
2019-11-18 11:45:00,39.92,39.93,39.91,39.93,18775.0,36.6284,36.6376,36.6193,36.6376,18775.0
2019-11-18 11:50:00,39.94,39.95,39.93,39.94,37150.0,36.6468,36.656,36.6376,36.6468,37150.0
2019-11-18 11:55:00,39.93,39.95,39.93,39.95,19545.0,36.6376,36.656,36.6376,36.656,19545.0
2019-11-18 12:00:00,39.95,39.95,39.94,39.95,31100.0,36.656,36.656,36.6468,36.656,31100.0
2019-11-18 12:05:00,39.95,39.96,39.94,39.94,3530.0,36.656,36.6651,36.6468,36.6468,3530.0
2019-11-18 12:10:00,39.95,39.95,39.94,39.95,4500.0,36.656,36.656,36.6468,36.656,4500.0
2019-11-18 12:15:00,39.95,39.96,39.94,39.94,18465.0,36.656,36.6651,36.6468,36.6468,18465.0
2019-11-18 12:20:00,39.95,39.97,39.95,39.97,40185.0,36.656,36.6743,36.656,36.6743,40185.0
2019-11-18 12:25:00,39.97,39.97,39.94,39.94,26990.0,36.6743,36.6743,36.6468,36.6468,26990.0
2019-11-18 12:30:00,39.94,39.95,39.93,39.95,14175.0,36.6468,36.656,36.6376,36.656,14175.0
2019-11-18 12:35:00,39.95,39.96,39.95,39.96,11345.0,36.656,36.6651,36.656,36.6651,11345.0
2019-11-18 12:40:00,39.96,39.97,39.95,39.96,17010.0,36.6651,36.6743,36.656,36.6651,17010.0
2019-11-18 12:45:00,39.95,39.96,39.95,39.95,13960.0,36.656,36.6651,36.656,36.656,13960.0
2019-11-18 12:50:00,39.95,39.95,39.94,39.94,15265.0,36.656,36.656,36.6468,36.6468,15265.0
2019-11-18 12:55:00,39.94,39.95,39.94,39.95,9650.0,36.6468,36.656,36.6468,36.656,9650.0
2019-11-18 13:00:00,39.95,39.95,39.93,39.95,84550.0,36.656,36.656,36.6376,36.656,84550.0
2019-11-18 13:05:00,39.95,39.96,39.95,39.95,14670.0,36.656,36.6651,36.656,36.656,14670.0
2019-11-18 13:10:00,39.95,39.95,39.94,39.95,39340.0,36.656,36.656,36.6468,36.656,39340.0
2019-11-18 13:15:00,39.95,39.95,39.94,39.94,6625.0,36.656,36.656,36.6468,36.6468,6625.0
2019-11-18 13:20:00,39.95,39.95,39.95,39.95,7435.0,36.656,36.656,36.656,36.656,7435.0
2019-11-18 13:25:00,39.95,39.95,39.95,39.95,9855.0,36.656,36.656,36.656,36.656,9855.0
2019-11-18 13:30:00,39.95,39.95,39.94,39.95,19550.0,36.656,36.656,36.6468,36.656,19550.0
2019-11-18 13:35:00,39.95,39.95,39.94,39.95,15620.0,36.656,36.656,36.6468,36.656,15620.0
2019-11-18 13:40:00,39.95,39.96,39.94,39.96,11675.0,36.656,36.6651,36.6468,36.6651,11675.0
2019-11-18 13:45:00,39.96,39.97,39.95,39.97,20755.0,36.6651,36.6743,36.656,36.6743,20755.0
2019-11-18 13:50:00,39.97,39.97,39.96,39.97,20450.0,36.6743,36.6743,36.6651,36.6743,20450.0
2019-11-18 13:55:00,39.97,39.97,39.96,39.97,14360.0,36.6743,36.6743,36.6651,36.6743,14360.0
2019-11-18 14:00:00,39.96,39.96,39.94,39.94,18110.0,36.6651,36.6651,36.6468,36.6468,18110.0
2019-11-18 14:05:00,39.95,39.95,39.94,39.94,10335.0,36.656,36.656,36.6468,36.6468,10335.0
2019-11-18 14:10:00,39.94,39.96,39.94,39.96,19045.0,36.6468,36.6651,36.6468,36.6651,19045.0
2019-11-18 14:15:00,39.96,39.97,39.96,39.96,18105.0,36.6651,36.6743,36.6651,36.6651,18105.0
2019-11-18 14:20:00,39.96,39.97,39.96,39.96,32745.0,36.6651,36.6743,36.6651,36.6651,32745.0
2019-11-18 14:25:00,39.97,39.97,39.96,39.96,23000.0,36.6743,36.6743,36.6651,36.6651,23000.0
2019-11-18 14:30:00,39.96,39.97,39.96,39.97,15680.0,36.6651,36.6743,36.6651,36.6743,15680.0
2019-11-18 14:35:00,39.96,39.97,39.96,39.96,14195.0,36.6651,36.6743,36.6651,36.6651,14195.0
2019-11-18 14:40:00,39.96,39.96,39.95,39.96,79720.0,36.6651,36.6651,36.656,36.6651,79720.0
2019-11-18 14:45:00,39.95,39.96,39.95,39.95,21590.0,36.656,36.6651,36.656,36.656,21590.0
2019-11-18 14:50:00,39.95,39.96,39.95,39.95,22250.0,36.656,36.6651,36.656,36.656,22250.0
2019-11-18 14:55:00,39.95,39.96,39.95,39.95,13700.0,36.656,36.6651,36.656,36.656,13700.0
2019-11-18 15:00:00,39.96,39.96,39.95,39.95,24320.0,36.6651,36.6651,36.656,36.656,24320.0
2019-11-18 15:05:00,39.95,39.95,39.94,39.95,36600.0,36.656,36.656,36.6468,36.656,36600.0
2019-11-18 15:10:00,39.95,39.96,39.94,39.95,29490.0,36.656,36.6651,36.6468,36.656,29490.0
2019-11-18 15:15:00,39.95,39.95,39.93,39.94,21780.0,36.656,36.656,36.6376,36.6468,21780.0
2019-11-18 15:20:00,39.94,39.94,39.93,39.94,26560.0,36.6468,36.6468,36.6376,36.6468,26560.0
2019-11-18 15:25:00,39.94,39.95,39.94,39.94,49350.0,36.6468,36.656,36.6468,36.6468,49350.0
2019-11-18 15:30:00,39.94,39.94,39.93,39.94,18505.0,36.6468,36.6468,36.6376,36.6468,18505.0
2019-11-18 15:35:00,39.94,39.94,39.93,39.93,43690.0,36.6468,36.6468,36.6376,36.6376,43690.0
2019-11-18 15:40:00,39.93,39.94,39.92,39.93,40090.0,36.6376,36.6468,36.6284,36.6376,40090.0
2019-11-18 15:45:00,39.93,39.93,39.92,39.92,75300.0,36.6376,36.6376,36.6284,36.6284,75300.0
2019-11-18 15:50:00,39.92,39.93,39.91,39.92,110320.0,36.6284,36.6376,36.6193,36.6284,110320.0
2019-11-18 15:55:00,39.94,39.96,39.93,39.94,526645.0,36.6468,36.6651,36.6376,36.6468,526645.0
2019-11-19 09:30:00,40.08,40.08,40.01,40.03,87785.0,36.7752,36.7752,36.711,36.7294,87785.0
2019-11-19 09:35:00,40.02,40.04,40.01,40.04,12700.0,36.7202,36.7385,36.711,36.7385,12700.0
2019-11-19 09:40:00,40.04,40.05,40.04,40.04,11280.0,36.7385,36.7477,36.7385,36.7385,11280.0
2019-11-19 09:45:00,40.03,40.03,40.01,40.03,12680.0,36.7294,36.7294,36.711,36.7294,12680.0
2019-11-19 09:50:00,40.02,40.02,39.98,39.98,16040.0,36.7202,36.7202,36.6835,36.6835,16040.0
2019-11-19 09:55:00,40.0,40.0,39.95,39.95,16830.0,36.7018,36.7018,36.656,36.656,16830.0
2019-11-19 10:00:00,39.95,39.95,39.88,39.88,23590.0,36.656,36.656,36.5917,36.5917,23590.0
2019-11-19 10:05:00,39.88,39.92,39.88,39.92,6490.0,36.5917,36.6284,36.5917,36.6284,6490.0
2019-11-19 10:10:00,39.92,39.97,39.91,39.95,18260.0,36.6284,36.6743,36.6193,36.656,18260.0
2019-11-19 10:15:00,39.95,39.97,39.94,39.97,7725.0,36.656,36.6743,36.6468,36.6743,7725.0
2019-11-19 10:20:00,39.97,39.97,39.96,39.96,9650.0,36.6743,36.6743,36.6651,36.6651,9650.0
2019-11-19 10:25:00,39.97,39.98,39.95,39.97,11255.0,36.6743,36.6835,36.656,36.6743,11255.0
2019-11-19 10:30:00,39.99,40.0,39.96,40.0,11010.0,36.6927,36.7018,36.6651,36.7018,11010.0
2019-11-19 10:35:00,40.01,40.01,39.99,40.0,23770.0,36.711,36.711,36.6927,36.7018,23770.0
2019-11-19 10:40:00,39.99,40.0,39.98,39.98,13445.0,36.6927,36.7018,36.6835,36.6835,13445.0
2019-11-19 10:45:00,39.99,39.99,39.93,39.93,41505.0,36.6927,36.6927,36.6376,36.6376,41505.0
2019-11-19 10:50:00,39.94,39.94,39.9,39.92,39450.0,36.6468,36.6468,36.6101,36.6284,39450.0
2019-11-19 10:55:00,39.9,39.91,39.88,39.91,13905.0,36.6101,36.6193,36.5917,36.6193,13905.0
2019-11-19 11:00:00,39.91,39.93,39.91,39.93,18335.0,36.6193,36.6376,36.6193,36.6376,18335.0
2019-11-19 11:05:00,39.96,39.96,39.95,39.95,7120.0,36.6651,36.6651,36.656,36.656,7120.0
2019-11-19 11:10:00,39.94,39.95,39.93,39.95,15425.0,36.6468,36.656,36.6376,36.656,15425.0
2019-11-19 11:15:00,39.97,39.98,39.95,39.98,16100.0,36.6743,36.6835,36.656,36.6835,16100.0
2019-11-19 11:20:00,39.98,40.0,39.98,40.0,28290.0,36.6835,36.7018,36.6835,36.7018,28290.0
2019-11-19 11:25:00,40.0,40.02,40.0,40.02,12020.0,36.7018,36.7202,36.7018,36.7202,12020.0
2019-11-19 11:30:00,40.02,40.05,40.02,40.05,6100.0,36.7202,36.7477,36.7202,36.7477,6100.0
2019-11-19 11:35:00,40.05,40.12,40.04,40.1,50060.0,36.7477,36.812,36.7385,36.7936,50060.0
2019-11-19 11:40:00,40.09,40.09,40.06,40.07,29215.0,36.7844,36.7844,36.7569,36.7661,29215.0
2019-11-19 11:45:00,40.06,40.06,40.04,40.06,8325.0,36.7569,36.7569,36.7385,36.7569,8325.0
2019-11-19 11:50:00,40.05,40.07,40.05,40.07,36500.0,36.7477,36.7661,36.7477,36.7661,36500.0
2019-11-19 11:55:00,40.07,40.09,40.06,40.08,235410.0,36.7661,36.7844,36.7569,36.7752,235410.0
2019-11-19 12:00:00,40.1,40.1,40.08,40.09,7050.0,36.7936,36.7936,36.7752,36.7844,7050.0
2019-11-19 12:05:00,40.08,40.08,40.05,40.06,37875.0,36.7752,36.7752,36.7477,36.7569,37875.0
2019-11-19 12:10:00,40.07,40.07,40.06,40.07,5995.0,36.7661,36.7661,36.7569,36.7661,5995.0
2019-11-19 12:15:00,40.06,40.09,40.06,40.08,18030.0,36.7569,36.7844,36.7569,36.7752,18030.0
2019-11-19 12:20:00,40.08,40.1,40.08,40.09,18970.0,36.7752,36.7936,36.7752,36.7844,18970.0
2019-11-19 12:25:00,40.09,40.09,40.08,40.09,13735.0,36.7844,36.7844,36.7752,36.7844,13735.0
2019-11-19 12:30:00,40.08,40.08,40.07,40.08,12520.0,36.7752,36.7752,36.7661,36.7752,12520.0
2019-11-19 12:35:00,40.07,40.08,40.07,40.07,58040.0,36.7661,36.7752,36.7661,36.7661,58040.0
2019-11-19 12:40:00,40.07,40.08,40.06,40.07,8950.0,36.7661,36.7752,36.7569,36.7661,8950.0
2019-11-19 12:45:00,40.07,40.08,40.07,40.08,1850.0,36.7661,36.7752,36.7661,36.7752,1850.0
2019-11-19 12:50:00,40.08,40.08,40.08,40.08,17865.0,36.7752,36.7752,36.7752,36.7752,17865.0
2019-11-19 12:55:00,40.08,40.09,40.08,40.08,90520.0,36.7752,36.7844,36.7752,36.7752,90520.0
2019-11-19 13:00:00,40.08,40.08,40.06,40.07,5270.0,36.7752,36.7752,36.7569,36.7661,5270.0
2019-11-19 13:05:00,40.07,40.09,40.06,40.09,29270.0,36.7661,36.7844,36.7569,36.7844,29270.0
2019-11-19 13:10:00,40.09,40.11,40.08,40.1,68115.0,36.7844,36.8028,36.7752,36.7936,68115.0
2019-11-19 13:15:00,40.11,40.12,40.11,40.12,27595.0,36.8028,36.812,36.8028,36.812,27595.0
2019-11-19 13:20:00,40.11,40.12,40.1,40.1,14675.0,36.8028,36.812,36.7936,36.7936,14675.0
2019-11-19 13:25:00,40.1,40.1,40.1,40.1,18000.0,36.7936,36.7936,36.7936,36.7936,18000.0
2019-11-19 13:30:00,40.09,40.1,40.09,40.1,18880.0,36.7844,36.7936,36.7844,36.7936,18880.0
2019-11-19 13:35:00,40.11,40.11,40.1,40.11,21260.0,36.8028,36.8028,36.7936,36.8028,21260.0
2019-11-19 13:40:00,40.11,40.11,40.1,40.1,10830.0,36.8028,36.8028,36.7936,36.7936,10830.0
2019-11-19 13:45:00,40.11,40.12,40.1,40.11,19785.0,36.8028,36.812,36.7936,36.8028,19785.0
2019-11-19 13:50:00,40.12,40.12,40.09,40.09,15315.0,36.812,36.812,36.7844,36.7844,15315.0
2019-11-19 13:55:00,40.09,40.09,40.08,40.08,14030.0,36.7844,36.7844,36.7752,36.7752,14030.0
2019-11-19 14:00:00,40.09,40.11,40.09,40.11,13775.0,36.7844,36.8028,36.7844,36.8028,13775.0
2019-11-19 14:05:00,40.11,40.11,40.1,40.1,24845.0,36.8028,36.8028,36.7936,36.7936,24845.0
2019-11-19 14:10:00,40.1,40.11,40.1,40.1,31395.0,36.7936,36.8028,36.7936,36.7936,31395.0
2019-11-19 14:15:00,40.1,40.1,40.09,40.1,35285.0,36.7936,36.7936,36.7844,36.7936,35285.0
2019-11-19 14:20:00,40.1,40.12,40.1,40.12,45310.0,36.7936,36.812,36.7936,36.812,45310.0
2019-11-19 14:25:00,40.12,40.13,40.11,40.12,39895.0,36.812,36.8211,36.8028,36.812,39895.0
2019-11-19 14:30:00,40.12,40.12,40.1,40.11,34430.0,36.812,36.812,36.7936,36.8028,34430.0
2019-11-19 14:35:00,40.11,40.12,40.11,40.12,19620.0,36.8028,36.812,36.8028,36.812,19620.0
2019-11-19 14:40:00,40.12,40.12,40.11,40.11,15250.0,36.812,36.812,36.8028,36.8028,15250.0
2019-11-19 14:45:00,40.11,40.12,40.11,40.12,28530.0,36.8028,36.812,36.8028,36.812,28530.0
2019-11-19 14:50:00,40.12,40.12,40.09,40.09,35275.0,36.812,36.812,36.7844,36.7844,35275.0
2019-11-19 14:55:00,40.09,40.1,40.08,40.1,33060.0,36.7844,36.7936,36.7752,36.7936,33060.0
2019-11-19 15:00:00,40.1,40.1,40.09,40.09,36090.0,36.7936,36.7936,36.7844,36.7844,36090.0
2019-11-19 15:05:00,40.1,40.11,40.09,40.1,50500.0,36.7936,36.8028,36.7844,36.7936,50500.0
2019-11-19 15:10:00,40.1,40.12,40.1,40.11,36065.0,36.7936,36.812,36.7936,36.8028,36065.0
2019-11-19 15:15:00,40.11,40.12,40.1,40.1,20830.0,36.8028,36.812,36.7936,36.7936,20830.0
2019-11-19 15:20:00,40.1,40.1,40.09,40.09,132790.0,36.7936,36.7936,36.7844,36.7844,132790.0
2019-11-19 15:25:00,40.09,40.09,40.07,40.07,46030.0,36.7844,36.7844,36.7661,36.7661,46030.0
2019-11-19 15:30:00,40.07,40.09,40.07,40.09,27650.0,36.7661,36.7844,36.7661,36.7844,27650.0
2019-11-19 15:35:00,40.09,40.1,40.09,40.1,35265.0,36.7844,36.7936,36.7844,36.7936,35265.0
2019-11-19 15:40:00,40.1,40.1,40.09,40.09,110705.0,36.7936,36.7936,36.7844,36.7844,110705.0
2019-11-19 15:45:00,40.08,40.08,40.06,40.06,91710.0,36.7752,36.7752,36.7569,36.7569,91710.0
2019-11-19 15:50:00,40.06,40.06,40.04,40.04,84065.0,36.7569,36.7569,36.7385,36.7385,84065.0
2019-11-19 15:55:00,40.03,40.05,40.02,40.02,305955.0,36.7294,36.7477,36.7202,36.7202,305955.0
2019-11-20 09:30:00,39.9,39.96,39.88,39.95,64315.0,36.6101,36.6651,36.5917,36.656,64315.0
2019-11-20 09:35:00,39.95,40.0,39.94,40.0,12740.0,36.656,36.7018,36.6468,36.7018,12740.0
2019-11-20 09:40:00,39.96,39.97,39.95,39.96,14140.0,36.6651,36.6743,36.656,36.6651,14140.0
2019-11-20 09:45:00,39.98,40.0,39.98,40.0,6455.0,36.6835,36.7018,36.6835,36.7018,6455.0
2019-11-20 09:50:00,40.02,40.02,40.0,40.0,5565.0,36.7202,36.7202,36.7018,36.7018,5565.0
2019-11-20 09:55:00,40.0,40.01,40.0,40.01,6755.0,36.7018,36.711,36.7018,36.711,6755.0
2019-11-20 10:00:00,40.01,40.03,40.01,40.03,6435.0,36.711,36.7294,36.711,36.7294,6435.0
2019-11-20 10:05:00,40.02,40.04,40.02,40.04,11055.0,36.7202,36.7385,36.7202,36.7385,11055.0
2019-11-20 10:10:00,40.04,40.04,40.0,40.0,8200.0,36.7385,36.7385,36.7018,36.7018,8200.0
2019-11-20 10:15:00,39.99,40.0,39.98,39.99,20625.0,36.6927,36.7018,36.6835,36.6927,20625.0
2019-11-20 10:20:00,39.99,40.0,39.98,39.99,16495.0,36.6927,36.7018,36.6835,36.6927,16495.0
2019-11-20 10:25:00,39.96,40.02,39.96,40.02,33790.0,36.6651,36.7202,36.6651,36.7202,33790.0
2019-11-20 10:30:00,40.03,40.06,40.03,40.06,18210.0,36.7294,36.7569,36.7294,36.7569,18210.0
2019-11-20 10:35:00,40.06,40.09,40.06,40.06,33915.0,36.7569,36.7844,36.7569,36.7569,33915.0
2019-11-20 10:40:00,40.06,40.07,40.01,40.02,23750.0,36.7569,36.7661,36.711,36.7202,23750.0
2019-11-20 10:45:00,40.03,40.05,40.02,40.05,18785.0,36.7294,36.7477,36.7202,36.7477,18785.0
2019-11-20 10:50:00,40.05,40.09,40.05,40.09,9680.0,36.7477,36.7844,36.7477,36.7844,9680.0
2019-11-20 10:55:00,40.09,40.09,40.07,40.07,4445.0,36.7844,36.7844,36.7661,36.7661,4445.0
2019-11-20 11:00:00,40.07,40.08,40.07,40.08,7825.0,36.7661,36.7752,36.7661,36.7752,7825.0
2019-11-20 11:05:00,40.08,40.08,40.06,40.07,11595.0,36.7752,36.7752,36.7569,36.7661,11595.0
2019-11-20 11:10:00,40.06,40.06,40.04,40.05,25945.0,36.7569,36.7569,36.7385,36.7477,25945.0
2019-11-20 11:15:00,40.06,40.06,40.05,40.06,5560.0,36.7569,36.7569,36.7477,36.7569,5560.0
2019-11-20 11:20:00,40.07,40.1,40.07,40.09,12275.0,36.7661,36.7936,36.7661,36.7844,12275.0
2019-11-20 11:25:00,40.1,40.1,40.09,40.09,29285.0,36.7936,36.7936,36.7844,36.7844,29285.0
2019-11-20 11:30:00,40.08,40.09,40.06,40.06,25790.0,36.7752,36.7844,36.7569,36.7569,25790.0
2019-11-20 11:35:00,40.07,40.09,40.07,40.08,28495.0,36.7661,36.7844,36.7661,36.7752,28495.0
2019-11-20 11:40:00,40.08,40.09,40.07,40.08,21400.0,36.7752,36.7844,36.7661,36.7752,21400.0
2019-11-20 11:45:00,40.09,40.09,40.07,40.08,60300.0,36.7844,36.7844,36.7661,36.7752,60300.0
2019-11-20 11:50:00,40.08,40.08,40.07,40.07,59065.0,36.7752,36.7752,36.7661,36.7661,59065.0
2019-11-20 11:55:00,40.08,40.08,40.06,40.06,33610.0,36.7752,36.7752,36.7569,36.7569,33610.0
2019-11-20 12:00:00,40.06,40.06,40.01,40.01,26085.0,36.7569,36.7569,36.711,36.711,26085.0
2019-11-20 12:05:00,40.01,40.02,40.0,40.0,41530.0,36.711,36.7202,36.7018,36.7018,41530.0
2019-11-20 12:10:00,40.01,40.04,40.01,40.03,33925.0,36.711,36.7385,36.711,36.7294,33925.0
2019-11-20 12:15:00,40.02,40.04,40.02,40.03,9425.0,36.7202,36.7385,36.7202,36.7294,9425.0
2019-11-20 12:20:00,40.02,40.03,40.01,40.03,31330.0,36.7202,36.7294,36.711,36.7294,31330.0
2019-11-20 12:25:00,40.02,40.05,40.02,40.05,23350.0,36.7202,36.7477,36.7202,36.7477,23350.0
2019-11-20 12:30:00,40.04,40.04,40.03,40.04,5350.0,36.7385,36.7385,36.7294,36.7385,5350.0
2019-11-20 12:35:00,40.04,40.06,40.04,40.05,6355.0,36.7385,36.7569,36.7385,36.7477,6355.0
2019-11-20 12:40:00,40.05,40.06,40.04,40.05,38605.0,36.7477,36.7569,36.7385,36.7477,38605.0
2019-11-20 12:45:00,40.05,40.06,40.03,40.04,8825.0,36.7477,36.7569,36.7294,36.7385,8825.0
2019-11-20 12:50:00,40.03,40.03,39.98,39.99,20425.0,36.7294,36.7294,36.6835,36.6927,20425.0
2019-11-20 12:55:00,39.98,39.98,39.79,39.85,225925.0,36.6835,36.6835,36.5092,36.5642,225925.0
2019-11-20 13:00:00,39.84,39.84,39.81,39.81,34030.0,36.555,36.555,36.5275,36.5275,34030.0
2019-11-20 13:05:00,39.8,39.8,39.71,39.72,88795.0,36.5183,36.5183,36.4358,36.4449,88795.0
2019-11-20 13:10:00,39.68,39.7,39.64,39.66,64150.0,36.4082,36.4266,36.3715,36.3899,64150.0
2019-11-20 13:15:00,39.66,39.66,39.62,39.64,17860.0,36.3899,36.3899,36.3532,36.3715,17860.0
2019-11-20 13:20:00,39.64,39.69,39.64,39.69,44385.0,36.3715,36.4174,36.3715,36.4174,44385.0
2019-11-20 13:25:00,39.68,39.74,39.68,39.7,14685.0,36.4082,36.4633,36.4082,36.4266,14685.0
2019-11-20 13:30:00,39.71,39.71,39.64,39.68,47300.0,36.4358,36.4358,36.3715,36.4082,47300.0
2019-11-20 13:35:00,39.69,39.71,39.67,39.67,30495.0,36.4174,36.4358,36.3991,36.3991,30495.0
2019-11-20 13:40:00,39.67,39.72,39.66,39.7,18850.0,36.3991,36.4449,36.3899,36.4266,18850.0
2019-11-20 13:45:00,39.7,39.75,39.7,39.74,26430.0,36.4266,36.4725,36.4266,36.4633,26430.0
2019-11-20 13:50:00,39.75,39.84,39.74,39.82,77605.0,36.4725,36.555,36.4633,36.5367,77605.0
2019-11-20 13:55:00,39.81,39.82,39.79,39.82,16870.0,36.5275,36.5367,36.5092,36.5367,16870.0
2019-11-20 14:00:00,39.82,39.85,39.81,39.84,24565.0,36.5367,36.5642,36.5275,36.555,24565.0
2019-11-20 14:05:00,39.83,39.85,39.82,39.83,11695.0,36.5459,36.5642,36.5367,36.5459,11695.0
2019-11-20 14:10:00,39.85,39.88,39.85,39.86,30470.0,36.5642,36.5917,36.5642,36.5734,30470.0
2019-11-20 14:15:00,39.85,39.88,39.85,39.87,10250.0,36.5642,36.5917,36.5642,36.5826,10250.0
2019-11-20 14:20:00,39.88,39.89,39.87,39.88,5620.0,36.5917,36.6009,36.5826,36.5917,5620.0
2019-11-20 14:25:00,39.88,39.91,39.88,39.91,35945.0,36.5917,36.6193,36.5917,36.6193,35945.0
2019-11-20 14:30:00,39.91,39.92,39.9,39.9,14850.0,36.6193,36.6284,36.6101,36.6101,14850.0
2019-11-20 14:35:00,39.9,39.92,39.9,39.92,24745.0,36.6101,36.6284,36.6101,36.6284,24745.0
2019-11-20 14:40:00,39.92,39.94,39.91,39.92,22770.0,36.6284,36.6468,36.6193,36.6284,22770.0
2019-11-20 14:45:00,39.93,39.94,39.91,39.91,16810.0,36.6376,36.6468,36.6193,36.6193,16810.0
2019-11-20 14:50:00,39.92,39.93,39.91,39.92,33835.0,36.6284,36.6376,36.6193,36.6284,33835.0
2019-11-20 14:55:00,39.92,39.94,39.92,39.93,19645.0,36.6284,36.6468,36.6284,36.6376,19645.0
2019-11-20 15:00:00,39.93,39.94,39.91,39.92,11255.0,36.6376,36.6468,36.6193,36.6284,11255.0
2019-11-20 15:05:00,39.92,39.95,39.92,39.94,23760.0,36.6284,36.656,36.6284,36.6468,23760.0
2019-11-20 15:10:00,39.94,39.97,39.94,39.97,17690.0,36.6468,36.6743,36.6468,36.6743,17690.0
2019-11-20 15:15:00,39.96,39.96,39.94,39.94,26385.0,36.6651,36.6651,36.6468,36.6468,26385.0
2019-11-20 15:20:00,39.93,39.95,39.92,39.95,12485.0,36.6376,36.656,36.6284,36.656,12485.0
2019-11-20 15:25:00,39.95,39.96,39.93,39.94,12640.0,36.656,36.6651,36.6376,36.6468,12640.0
2019-11-20 15:30:00,39.92,39.92,39.91,39.91,10980.0,36.6284,36.6284,36.6193,36.6193,10980.0
2019-11-20 15:35:00,39.91,39.91,39.9,39.9,21265.0,36.6193,36.6193,36.6101,36.6101,21265.0
2019-11-20 15:40:00,39.91,39.93,39.91,39.93,17660.0,36.6193,36.6376,36.6193,36.6376,17660.0
2019-11-20 15:45:00,39.94,39.94,39.91,39.91,18165.0,36.6468,36.6468,36.6193,36.6193,18165.0
2019-11-20 15:50:00,39.92,39.92,39.86,39.87,44765.0,36.6284,36.6284,36.5734,36.5826,44765.0
2019-11-20 15:55:00,39.86,39.91,39.86,39.9,374825.0,36.5734,36.6193,36.5734,36.6101,374825.0
2019-11-21 09:30:00,39.94,39.94,39.79,39.81,79200.0,36.6468,36.6468,36.5092,36.5275,79200.0
2019-11-21 09:35:00,39.81,39.87,39.81,39.85,56075.0,36.5275,36.5826,36.5275,36.5642,56075.0
2019-11-21 09:40:00,39.83,39.85,39.82,39.82,6000.0,36.5459,36.5642,36.5367,36.5367,6000.0
2019-11-21 09:45:00,39.84,39.85,39.84,39.84,1405.0,36.555,36.5642,36.555,36.555,1405.0
2019-11-21 09:50:00,39.82,39.87,39.82,39.86,19600.0,36.5367,36.5826,36.5367,36.5734,19600.0
2019-11-21 09:55:00,39.81,39.84,39.79,39.79,9105.0,36.5275,36.555,36.5092,36.5092,9105.0
2019-11-21 10:00:00,39.79,39.79,39.73,39.74,49125.0,36.5092,36.5092,36.4541,36.4633,49125.0
2019-11-21 10:05:00,39.74,39.77,39.72,39.75,53185.0,36.4633,36.4908,36.4449,36.4725,53185.0
2019-11-21 10:10:00,39.76,39.76,39.74,39.75,5935.0,36.4816,36.4816,36.4633,36.4725,5935.0
2019-11-21 10:15:00,39.71,39.72,39.61,39.61,164455.0,36.4358,36.4449,36.344,36.344,164455.0
2019-11-21 10:20:00,39.61,39.62,39.6,39.61,21100.0,36.344,36.3532,36.3348,36.344,21100.0
2019-11-21 10:25:00,39.62,39.64,39.61,39.63,33195.0,36.3532,36.3715,36.344,36.3624,33195.0
2019-11-21 10:30:00,39.62,39.65,39.6,39.62,26905.0,36.3532,36.3807,36.3348,36.3532,26905.0
2019-11-21 10:35:00,39.62,39.65,39.61,39.65,10980.0,36.3532,36.3807,36.344,36.3807,10980.0
2019-11-21 10:40:00,39.64,39.69,39.64,39.68,23740.0,36.3715,36.4174,36.3715,36.4082,23740.0
2019-11-21 10:45:00,39.67,39.68,39.66,39.66,7440.0,36.3991,36.4082,36.3899,36.3899,7440.0
2019-11-21 10:50:00,39.67,39.67,39.63,39.63,11700.0,36.3991,36.3991,36.3624,36.3624,11700.0
2019-11-21 10:55:00,39.62,39.64,39.61,39.64,14535.0,36.3532,36.3715,36.344,36.3715,14535.0
2019-11-21 11:00:00,39.64,39.67,39.62,39.64,86635.0,36.3715,36.3991,36.3532,36.3715,86635.0
2019-11-21 11:05:00,39.64,39.67,39.64,39.66,13875.0,36.3715,36.3991,36.3715,36.3899,13875.0
2019-11-21 11:10:00,39.66,39.66,39.63,39.63,16970.0,36.3899,36.3899,36.3624,36.3624,16970.0
2019-11-21 11:15:00,39.62,39.63,39.61,39.62,31365.0,36.3532,36.3624,36.344,36.3532,31365.0
2019-11-21 11:20:00,39.62,39.63,39.61,39.61,7395.0,36.3532,36.3624,36.344,36.344,7395.0
2019-11-21 11:25:00,39.62,39.64,39.62,39.62,11315.0,36.3532,36.3715,36.3532,36.3532,11315.0
2019-11-21 11:30:00,39.62,39.62,39.6,39.6,18015.0,36.3532,36.3532,36.3348,36.3348,18015.0
2019-11-21 11:35:00,39.6,39.61,39.59,39.61,7985.0,36.3348,36.344,36.3257,36.344,7985.0
2019-11-21 11:40:00,39.6,39.62,39.6,39.62,6715.0,36.3348,36.3532,36.3348,36.3532,6715.0
2019-11-21 11:45:00,39.62,39.63,39.62,39.63,16245.0,36.3532,36.3624,36.3532,36.3624,16245.0
2019-11-21 11:50:00,39.62,39.62,39.58,39.6,22510.0,36.3532,36.3532,36.3165,36.3348,22510.0
2019-11-21 11:55:00,39.59,39.6,39.58,39.58,17595.0,36.3257,36.3348,36.3165,36.3165,17595.0
2019-11-21 12:00:00,39.58,39.61,39.57,39.61,79220.0,36.3165,36.344,36.3073,36.344,79220.0
2019-11-21 12:05:00,39.61,39.64,39.61,39.64,56570.0,36.344,36.3715,36.344,36.3715,56570.0
2019-11-21 12:10:00,39.64,39.65,39.63,39.65,7825.0,36.3715,36.3807,36.3624,36.3807,7825.0
2019-11-21 12:15:00,39.64,39.66,39.64,39.66,6950.0,36.3715,36.3899,36.3715,36.3899,6950.0
2019-11-21 12:20:00,39.65,39.66,39.64,39.65,30270.0,36.3807,36.3899,36.3715,36.3807,30270.0
2019-11-21 12:25:00,39.65,39.65,39.63,39.64,19385.0,36.3807,36.3807,36.3624,36.3715,19385.0
2019-11-21 12:30:00,39.65,39.67,39.63,39.66,9300.0,36.3807,36.3991,36.3624,36.3899,9300.0
2019-11-21 12:35:00,39.67,39.68,39.66,39.68,43385.0,36.3991,36.4082,36.3899,36.4082,43385.0
2019-11-21 12:40:00,39.69,39.7,39.69,39.7,3380.0,36.4174,36.4266,36.4174,36.4266,3380.0
2019-11-21 12:45:00,39.68,39.69,39.67,39.67,13020.0,36.4082,36.4174,36.3991,36.3991,13020.0
2019-11-21 12:50:00,39.68,39.68,39.67,39.67,15105.0,36.4082,36.4082,36.3991,36.3991,15105.0
2019-11-21 12:55:00,39.68,39.69,39.67,39.69,25130.0,36.4082,36.4174,36.3991,36.4174,25130.0
2019-11-21 13:00:00,39.7,39.72,39.7,39.72,13770.0,36.4266,36.4449,36.4266,36.4449,13770.0
2019-11-21 13:05:00,39.71,39.72,39.7,39.72,15910.0,36.4358,36.4449,36.4266,36.4449,15910.0
2019-11-21 13:10:00,39.72,39.72,39.71,39.71,14705.0,36.4449,36.4449,36.4358,36.4358,14705.0
2019-11-21 13:15:00,39.71,39.71,39.7,39.7,6475.0,36.4358,36.4358,36.4266,36.4266,6475.0
2019-11-21 13:20:00,39.7,39.71,39.7,39.7,7575.0,36.4266,36.4358,36.4266,36.4266,7575.0
2019-11-21 13:25:00,39.7,39.7,39.7,39.7,5955.0,36.4266,36.4266,36.4266,36.4266,5955.0
2019-11-21 13:30:00,39.7,39.71,39.69,39.7,9525.0,36.4266,36.4358,36.4174,36.4266,9525.0
2019-11-21 13:35:00,39.69,39.7,39.69,39.69,14515.0,36.4174,36.4266,36.4174,36.4174,14515.0
2019-11-21 13:40:00,39.69,39.7,39.67,39.68,19960.0,36.4174,36.4266,36.3991,36.4082,19960.0
2019-11-21 13:45:00,39.69,39.7,39.69,39.69,18710.0,36.4174,36.4266,36.4174,36.4174,18710.0
2019-11-21 13:50:00,39.7,39.7,39.69,39.69,14245.0,36.4266,36.4266,36.4174,36.4174,14245.0
2019-11-21 13:55:00,39.69,39.69,39.67,39.67,21835.0,36.4174,36.4174,36.3991,36.3991,21835.0
2019-11-21 14:00:00,39.67,39.67,39.63,39.63,33295.0,36.3991,36.3991,36.3624,36.3624,33295.0
2019-11-21 14:05:00,39.64,39.68,39.64,39.68,17935.0,36.3715,36.4082,36.3715,36.4082,17935.0
2019-11-21 14:10:00,39.67,39.68,39.66,39.68,12480.0,36.3991,36.4082,36.3899,36.4082,12480.0
2019-11-21 14:15:00,39.68,39.69,39.68,39.69,11320.0,36.4082,36.4174,36.4082,36.4174,11320.0
2019-11-21 14:20:00,39.69,39.7,39.69,39.7,23535.0,36.4174,36.4266,36.4174,36.4266,23535.0
2019-11-21 14:25:00,39.7,39.7,39.69,39.69,9925.0,36.4266,36.4266,36.4174,36.4174,9925.0
2019-11-21 14:30:00,39.69,39.7,39.68,39.7,26785.0,36.4174,36.4266,36.4082,36.4266,26785.0
2019-11-21 14:35:00,39.7,39.7,39.69,39.7,6825.0,36.4266,36.4266,36.4174,36.4266,6825.0
2019-11-21 14:40:00,39.7,39.7,39.69,39.69,47775.0,36.4266,36.4266,36.4174,36.4174,47775.0
2019-11-21 14:45:00,39.7,39.71,39.7,39.7,17305.0,36.4266,36.4358,36.4266,36.4266,17305.0
2019-11-21 14:50:00,39.71,39.71,39.7,39.7,20295.0,36.4358,36.4358,36.4266,36.4266,20295.0
2019-11-21 14:55:00,39.7,39.7,39.7,39.7,18910.0,36.4266,36.4266,36.4266,36.4266,18910.0
2019-11-21 15:00:00,39.7,39.7,39.69,39.69,29370.0,36.4266,36.4266,36.4174,36.4174,29370.0
2019-11-21 15:05:00,39.69,39.69,39.66,39.66,90065.0,36.4174,36.4174,36.3899,36.3899,90065.0
2019-11-21 15:10:00,39.66,39.66,39.64,39.66,36700.0,36.3899,36.3899,36.3715,36.3899,36700.0
2019-11-21 15:15:00,39.66,39.66,39.64,39.64,42825.0,36.3899,36.3899,36.3715,36.3715,42825.0
2019-11-21 15:20:00,39.65,39.65,39.63,39.63,40200.0,36.3807,36.3807,36.3624,36.3624,40200.0
2019-11-21 15:25:00,39.64,39.64,39.62,39.63,30705.0,36.3715,36.3715,36.3532,36.3624,30705.0
2019-11-21 15:30:00,39.62,39.65,39.62,39.64,15550.0,36.3532,36.3807,36.3532,36.3715,15550.0
2019-11-21 15:35:00,39.64,39.65,39.63,39.63,30100.0,36.3715,36.3807,36.3624,36.3624,30100.0
2019-11-21 15:40:00,39.63,39.65,39.62,39.65,39355.0,36.3624,36.3807,36.3532,36.3807,39355.0
2019-11-21 15:45:00,39.64,39.65,39.63,39.64,22225.0,36.3715,36.3807,36.3624,36.3715,22225.0
2019-11-21 15:50:00,39.63,39.63,39.6,39.61,116730.0,36.3624,36.3624,36.3348,36.344,116730.0
2019-11-21 15:55:00,39.61,39.65,39.61,39.62,80120.0,36.344,36.3807,36.344,36.3532,80120.0
2019-11-22 09:30:00,39.74,39.75,39.69,39.72,113545.0,36.4633,36.4725,36.4174,36.4449,113545.0
2019-11-22 09:35:00,39.71,39.74,39.69,39.73,22490.0,36.4358,36.4633,36.4174,36.4541,22490.0
2019-11-22 09:40:00,39.71,39.73,39.67,39.67,49085.0,36.4358,36.4541,36.3991,36.3991,49085.0
2019-11-22 09:45:00,39.69,39.74,39.69,39.74,30210.0,36.4174,36.4633,36.4174,36.4633,30210.0
2019-11-22 09:50:00,39.74,39.8,39.73,39.76,56435.0,36.4633,36.5183,36.4541,36.4816,56435.0
2019-11-22 09:55:00,39.75,39.78,39.75,39.77,26440.0,36.4725,36.5,36.4725,36.4908,26440.0
2019-11-22 10:00:00,39.75,39.76,39.72,39.73,48330.0,36.4725,36.4816,36.4449,36.4541,48330.0
2019-11-22 10:05:00,39.72,39.72,39.68,39.68,27255.0,36.4449,36.4449,36.4082,36.4082,27255.0
2019-11-22 10:10:00,39.68,39.69,39.65,39.65,55050.0,36.4082,36.4174,36.3807,36.3807,55050.0
2019-11-22 10:15:00,39.65,39.67,39.63,39.63,29820.0,36.3807,36.3991,36.3624,36.3624,29820.0
2019-11-22 10:20:00,39.63,39.64,39.62,39.63,15740.0,36.3624,36.3715,36.3532,36.3624,15740.0
2019-11-22 10:25:00,39.64,39.65,39.64,39.64,8710.0,36.3715,36.3807,36.3715,36.3715,8710.0
2019-11-22 10:30:00,39.6,39.61,39.59,39.6,27690.0,36.3348,36.344,36.3257,36.3348,27690.0
2019-11-22 10:35:00,39.59,39.59,39.57,39.59,5600.0,36.3257,36.3257,36.3073,36.3257,5600.0
2019-11-22 10:40:00,39.62,39.63,39.6,39.61,13420.0,36.3532,36.3624,36.3348,36.344,13420.0
2019-11-22 10:45:00,39.61,39.64,39.61,39.64,9800.0,36.344,36.3715,36.344,36.3715,9800.0
2019-11-22 10:50:00,39.64,39.66,39.61,39.63,44715.0,36.3715,36.3899,36.344,36.3624,44715.0
2019-11-22 10:55:00,39.63,39.65,39.63,39.64,25250.0,36.3624,36.3807,36.3624,36.3715,25250.0
2019-11-22 11:00:00,39.64,39.65,39.58,39.59,11930.0,36.3715,36.3807,36.3165,36.3257,11930.0
2019-11-22 11:05:00,39.58,39.62,39.57,39.61,7125.0,36.3165,36.3532,36.3073,36.344,7125.0
2019-11-22 11:10:00,39.61,39.62,39.59,39.59,10260.0,36.344,36.3532,36.3257,36.3257,10260.0
2019-11-22 11:15:00,39.6,39.6,39.58,39.58,6020.0,36.3348,36.3348,36.3165,36.3165,6020.0
2019-11-22 11:20:00,39.59,39.61,39.58,39.61,59180.0,36.3257,36.344,36.3165,36.344,59180.0
2019-11-22 11:25:00,39.59,39.62,39.59,39.62,9925.0,36.3257,36.3532,36.3257,36.3532,9925.0
2019-11-22 11:30:00,39.62,39.63,39.61,39.62,6045.0,36.3532,36.3624,36.344,36.3532,6045.0
2019-11-22 11:35:00,39.63,39.65,39.62,39.65,6005.0,36.3624,36.3807,36.3532,36.3807,6005.0
2019-11-22 11:40:00,39.65,39.67,39.64,39.67,136880.0,36.3807,36.3991,36.3715,36.3991,136880.0
2019-11-22 11:45:00,39.67,39.69,39.67,39.69,36110.0,36.3991,36.4174,36.3991,36.4174,36110.0
2019-11-22 11:50:00,39.69,39.69,39.68,39.68,17685.0,36.4174,36.4174,36.4082,36.4082,17685.0
2019-11-22 11:55:00,39.68,39.69,39.66,39.68,63755.0,36.4082,36.4174,36.3899,36.4082,63755.0
2019-11-22 12:00:00,39.67,39.7,39.67,39.69,19415.0,36.3991,36.4266,36.3991,36.4174,19415.0
2019-11-22 12:05:00,39.7,39.72,39.7,39.72,15915.0,36.4266,36.4449,36.4266,36.4449,15915.0
2019-11-22 12:10:00,39.72,39.72,39.71,39.72,17675.0,36.4449,36.4449,36.4358,36.4449,17675.0
2019-11-22 12:15:00,39.71,39.72,39.69,39.7,44860.0,36.4358,36.4449,36.4174,36.4266,44860.0
2019-11-22 12:20:00,39.7,39.71,39.7,39.71,26865.0,36.4266,36.4358,36.4266,36.4358,26865.0
2019-11-22 12:25:00,39.71,39.72,39.7,39.71,36085.0,36.4358,36.4449,36.4266,36.4358,36085.0
2019-11-22 12:30:00,39.71,39.71,39.69,39.69,25100.0,36.4358,36.4358,36.4174,36.4174,25100.0
2019-11-22 12:35:00,39.68,39.69,39.68,39.68,46015.0,36.4082,36.4174,36.4082,36.4082,46015.0
2019-11-22 12:40:00,39.69,39.71,39.68,39.71,16585.0,36.4174,36.4358,36.4082,36.4358,16585.0
2019-11-22 12:45:00,39.71,39.71,39.7,39.7,12135.0,36.4358,36.4358,36.4266,36.4266,12135.0
2019-11-22 12:50:00,39.7,39.72,39.7,39.72,11945.0,36.4266,36.4449,36.4266,36.4449,11945.0
2019-11-22 12:55:00,39.73,39.74,39.73,39.74,25790.0,36.4541,36.4633,36.4541,36.4633,25790.0
2019-11-22 13:00:00,39.73,39.74,39.73,39.74,60510.0,36.4541,36.4633,36.4541,36.4633,60510.0
2019-11-22 13:05:00,39.74,39.75,39.74,39.75,159920.0,36.4633,36.4725,36.4633,36.4725,159920.0
2019-11-22 13:10:00,39.75,39.75,39.74,39.74,11275.0,36.4725,36.4725,36.4633,36.4633,11275.0
2019-11-22 13:15:00,39.75,39.75,39.74,39.75,7095.0,36.4725,36.4725,36.4633,36.4725,7095.0
2019-11-22 13:20:00,39.75,39.76,39.75,39.75,10105.0,36.4725,36.4816,36.4725,36.4725,10105.0
2019-11-22 13:25:00,39.75,39.76,39.75,39.76,12775.0,36.4725,36.4816,36.4725,36.4816,12775.0
2019-11-22 13:30:00,39.75,39.76,39.75,39.76,28995.0,36.4725,36.4816,36.4725,36.4816,28995.0
2019-11-22 13:35:00,39.76,39.77,39.76,39.76,14805.0,36.4816,36.4908,36.4816,36.4816,14805.0
2019-11-22 13:40:00,39.76,39.76,39.75,39.76,25550.0,36.4816,36.4816,36.4725,36.4816,25550.0
2019-11-22 13:45:00,39.76,39.77,39.75,39.75,7020.0,36.4816,36.4908,36.4725,36.4725,7020.0
2019-11-22 13:50:00,39.74,39.75,39.73,39.74,11420.0,36.4633,36.4725,36.4541,36.4633,11420.0
2019-11-22 13:55:00,39.74,39.76,39.74,39.75,11755.0,36.4633,36.4816,36.4633,36.4725,11755.0
2019-11-22 14:00:00,39.75,39.75,39.73,39.74,16165.0,36.4725,36.4725,36.4541,36.4633,16165.0
2019-11-22 14:05:00,39.74,39.75,39.73,39.75,16925.0,36.4633,36.4725,36.4541,36.4725,16925.0
2019-11-22 14:10:00,39.74,39.74,39.73,39.74,17755.0,36.4633,36.4633,36.4541,36.4633,17755.0
2019-11-22 14:15:00,39.74,39.75,39.74,39.75,23055.0,36.4633,36.4725,36.4633,36.4725,23055.0
2019-11-22 14:20:00,39.74,39.75,39.73,39.74,23385.0,36.4633,36.4725,36.4541,36.4633,23385.0
2019-11-22 14:25:00,39.74,39.75,39.73,39.75,11105.0,36.4633,36.4725,36.4541,36.4725,11105.0
2019-11-22 14:30:00,39.75,39.76,39.75,39.75,35415.0,36.4725,36.4816,36.4725,36.4725,35415.0
2019-11-22 14:35:00,39.75,39.76,39.74,39.75,31920.0,36.4725,36.4816,36.4633,36.4725,31920.0
2019-11-22 14:40:00,39.75,39.76,39.74,39.76,38085.0,36.4725,36.4816,36.4633,36.4816,38085.0
2019-11-22 14:45:00,39.76,39.76,39.75,39.76,30755.0,36.4816,36.4816,36.4725,36.4816,30755.0
2019-11-22 14:50:00,39.76,39.77,39.75,39.76,86905.0,36.4816,36.4908,36.4725,36.4816,86905.0
2019-11-22 14:55:00,39.76,39.77,39.75,39.76,29490.0,36.4816,36.4908,36.4725,36.4816,29490.0
2019-11-22 15:00:00,39.76,39.76,39.74,39.75,117610.0,36.4816,36.4816,36.4633,36.4725,117610.0
2019-11-22 15:05:00,39.75,39.76,39.75,39.76,13275.0,36.4725,36.4816,36.4725,36.4816,13275.0
2019-11-22 15:10:00,39.76,39.76,39.76,39.76,16025.0,36.4816,36.4816,36.4816,36.4816,16025.0
2019-11-22 15:15:00,39.76,39.77,39.75,39.76,15950.0,36.4816,36.4908,36.4725,36.4816,15950.0
2019-11-22 15:20:00,39.77,39.77,39.76,39.76,39660.0,36.4908,36.4908,36.4816,36.4816,39660.0
2019-11-22 15:25:00,39.77,39.77,39.76,39.76,25890.0,36.4908,36.4908,36.4816,36.4816,25890.0
2019-11-22 15:30:00,39.76,39.77,39.76,39.76,11735.0,36.4816,36.4908,36.4816,36.4816,11735.0
2019-11-22 15:35:00,39.76,39.77,39.75,39.75,30105.0,36.4816,36.4908,36.4725,36.4725,30105.0
2019-11-22 15:40:00,39.75,39.76,39.75,39.76,42950.0,36.4725,36.4816,36.4725,36.4816,42950.0
2019-11-22 15:45:00,39.76,39.76,39.74,39.74,43615.0,36.4816,36.4816,36.4633,36.4633,43615.0
2019-11-22 15:50:00,39.74,39.74,39.72,39.72,117030.0,36.4633,36.4633,36.4449,36.4449,117030.0
2019-11-22 15:55:00,39.73,39.75,39.72,39.72,94585.0,36.4541,36.4725,36.4449,36.4449,94585.0
2019-11-25 09:30:00,39.87,39.94,39.86,39.93,193495.0,36.5826,36.6468,36.5734,36.6376,193495.0
2019-11-25 09:35:00,39.91,39.92,39.87,39.9,58715.0,36.6193,36.6284,36.5826,36.6101,58715.0
2019-11-25 09:40:00,39.92,39.97,39.92,39.97,26100.0,36.6284,36.6743,36.6284,36.6743,26100.0
2019-11-25 09:45:00,39.98,40.0,39.95,40.0,27710.0,36.6835,36.7018,36.656,36.7018,27710.0
2019-11-25 09:50:00,40.02,40.06,40.02,40.05,44995.0,36.7202,36.7569,36.7202,36.7477,44995.0
2019-11-25 09:55:00,40.04,40.05,40.03,40.05,14625.0,36.7385,36.7477,36.7294,36.7477,14625.0
2019-11-25 10:00:00,40.05,40.09,40.04,40.07,14380.0,36.7477,36.7844,36.7385,36.7661,14380.0
2019-11-25 10:05:00,40.07,40.13,40.07,40.13,10510.0,36.7661,36.8211,36.7661,36.8211,10510.0
2019-11-25 10:10:00,40.13,40.14,40.13,40.14,11870.0,36.8211,36.8303,36.8211,36.8303,11870.0
2019-11-25 10:15:00,40.14,40.17,40.14,40.17,22170.0,36.8303,36.8578,36.8303,36.8578,22170.0
2019-11-25 10:20:00,40.17,40.19,40.16,40.19,11370.0,36.8578,36.8762,36.8487,36.8762,11370.0
2019-11-25 10:25:00,40.19,40.21,40.18,40.2,16960.0,36.8762,36.8945,36.867,36.8854,16960.0
2019-11-25 10:30:00,40.2,40.25,40.2,40.22,102630.0,36.8854,36.9312,36.8854,36.9037,102630.0
2019-11-25 10:35:00,40.22,40.23,40.21,40.23,27960.0,36.9037,36.9129,36.8945,36.9129,27960.0
2019-11-25 10:40:00,40.23,40.24,40.22,40.24,48415.0,36.9129,36.9221,36.9037,36.9221,48415.0
2019-11-25 10:45:00,40.24,40.24,40.23,40.24,49665.0,36.9221,36.9221,36.9129,36.9221,49665.0
2019-11-25 10:50:00,40.24,40.26,40.23,40.25,72120.0,36.9221,36.9404,36.9129,36.9312,72120.0
2019-11-25 10:55:00,40.25,40.25,40.21,40.21,52410.0,36.9312,36.9312,36.8945,36.8945,52410.0
2019-11-25 11:00:00,40.21,40.23,40.21,40.22,27720.0,36.8945,36.9129,36.8945,36.9037,27720.0
2019-11-25 11:05:00,40.21,40.21,40.19,40.2,51695.0,36.8945,36.8945,36.8762,36.8854,51695.0
2019-11-25 11:10:00,40.19,40.21,40.19,40.21,16695.0,36.8762,36.8945,36.8762,36.8945,16695.0
2019-11-25 11:15:00,40.21,40.22,40.2,40.21,22030.0,36.8945,36.9037,36.8854,36.8945,22030.0
2019-11-25 11:20:00,40.21,40.23,40.21,40.23,145310.0,36.8945,36.9129,36.8945,36.9129,145310.0
2019-11-25 11:25:00,40.23,40.24,40.22,40.22,15260.0,36.9129,36.9221,36.9037,36.9037,15260.0
2019-11-25 11:30:00,40.22,40.22,40.2,40.21,11680.0,36.9037,36.9037,36.8854,36.8945,11680.0
2019-11-25 11:35:00,40.21,40.21,40.19,40.21,12870.0,36.8945,36.8945,36.8762,36.8945,12870.0
2019-11-25 11:40:00,40.22,40.23,40.21,40.23,18870.0,36.9037,36.9129,36.8945,36.9129,18870.0
2019-11-25 11:45:00,40.23,40.23,40.21,40.22,19905.0,36.9129,36.9129,36.8945,36.9037,19905.0
2019-11-25 11:50:00,40.23,40.23,40.22,40.23,24580.0,36.9129,36.9129,36.9037,36.9129,24580.0
2019-11-25 11:55:00,40.23,40.24,40.22,40.23,14760.0,36.9129,36.9221,36.9037,36.9129,14760.0
2019-11-25 12:00:00,40.24,40.25,40.23,40.24,15960.0,36.9221,36.9312,36.9129,36.9221,15960.0
2019-11-25 12:05:00,40.24,40.24,40.22,40.22,18905.0,36.9221,36.9221,36.9037,36.9037,18905.0
2019-11-25 12:10:00,40.22,40.23,40.21,40.21,12110.0,36.9037,36.9129,36.8945,36.8945,12110.0
2019-11-25 12:15:00,40.2,40.21,40.18,40.18,60080.0,36.8854,36.8945,36.867,36.867,60080.0
2019-11-25 12:20:00,40.18,40.2,40.18,40.2,14450.0,36.867,36.8854,36.867,36.8854,14450.0
2019-11-25 12:25:00,40.21,40.21,40.18,40.18,18865.0,36.8945,36.8945,36.867,36.867,18865.0
2019-11-25 12:30:00,40.19,40.19,40.18,40.19,18390.0,36.8762,36.8762,36.867,36.8762,18390.0
2019-11-25 12:35:00,40.19,40.21,40.19,40.2,7120.0,36.8762,36.8945,36.8762,36.8854,7120.0
2019-11-25 12:40:00,40.2,40.21,40.2,40.2,8215.0,36.8854,36.8945,36.8854,36.8854,8215.0
2019-11-25 12:45:00,40.2,40.22,40.2,40.22,40995.0,36.8854,36.9037,36.8854,36.9037,40995.0
2019-11-25 12:50:00,40.21,40.22,40.21,40.21,6010.0,36.8945,36.9037,36.8945,36.8945,6010.0
2019-11-25 12:55:00,40.22,40.22,40.21,40.22,24240.0,36.9037,36.9037,36.8945,36.9037,24240.0
2019-11-25 13:00:00,40.22,40.23,40.22,40.23,14735.0,36.9037,36.9129,36.9037,36.9129,14735.0
2019-11-25 13:05:00,40.23,40.24,40.23,40.23,13960.0,36.9129,36.9221,36.9129,36.9129,13960.0
2019-11-25 13:10:00,40.22,40.23,40.22,40.22,14645.0,36.9037,36.9129,36.9037,36.9037,14645.0
2019-11-25 13:15:00,40.22,40.22,40.22,40.22,4700.0,36.9037,36.9037,36.9037,36.9037,4700.0
2019-11-25 13:20:00,40.23,40.23,40.21,40.23,9725.0,36.9129,36.9129,36.8945,36.9129,9725.0
2019-11-25 13:25:00,40.23,40.24,40.22,40.24,12815.0,36.9129,36.9221,36.9037,36.9221,12815.0
2019-11-25 13:30:00,40.24,40.25,40.24,40.25,17910.0,36.9221,36.9312,36.9221,36.9312,17910.0
2019-11-25 13:35:00,40.24,40.25,40.24,40.24,10940.0,36.9221,36.9312,36.9221,36.9221,10940.0
2019-11-25 13:40:00,40.24,40.24,40.22,40.22,10225.0,36.9221,36.9221,36.9037,36.9037,10225.0
2019-11-25 13:45:00,40.22,40.22,40.21,40.21,9095.0,36.9037,36.9037,36.8945,36.8945,9095.0
2019-11-25 13:50:00,40.21,40.22,40.2,40.2,6105.0,36.8945,36.9037,36.8854,36.8854,6105.0
2019-11-25 13:55:00,40.21,40.21,40.2,40.2,31755.0,36.8945,36.8945,36.8854,36.8854,31755.0
2019-11-25 14:00:00,40.2,40.21,40.19,40.2,40585.0,36.8854,36.8945,36.8762,36.8854,40585.0
2019-11-25 14:05:00,40.19,40.19,40.19,40.19,60380.0,36.8762,36.8762,36.8762,36.8762,60380.0
2019-11-25 14:10:00,40.19,40.21,40.19,40.21,54235.0,36.8762,36.8945,36.8762,36.8945,54235.0
2019-11-25 14:15:00,40.2,40.2,40.19,40.2,27565.0,36.8854,36.8854,36.8762,36.8854,27565.0
2019-11-25 14:20:00,40.2,40.21,40.2,40.2,16605.0,36.8854,36.8945,36.8854,36.8854,16605.0
2019-11-25 14:25:00,40.2,40.2,40.19,40.2,12090.0,36.8854,36.8854,36.8762,36.8854,12090.0
2019-11-25 14:30:00,40.2,40.2,40.17,40.17,13175.0,36.8854,36.8854,36.8578,36.8578,13175.0
2019-11-25 14:35:00,40.17,40.18,40.16,40.18,29655.0,36.8578,36.867,36.8487,36.867,29655.0
2019-11-25 14:40:00,40.18,40.19,40.18,40.19,27450.0,36.867,36.8762,36.867,36.8762,27450.0
2019-11-25 14:45:00,40.19,40.2,40.18,40.18,24475.0,36.8762,36.8854,36.867,36.867,24475.0
2019-11-25 14:50:00,40.18,40.19,40.18,40.19,16035.0,36.867,36.8762,36.867,36.8762,16035.0
2019-11-25 14:55:00,40.18,40.2,40.18,40.2,23315.0,36.867,36.8854,36.867,36.8854,23315.0
2019-11-25 15:00:00,40.2,40.2,40.19,40.19,54985.0,36.8854,36.8854,36.8762,36.8762,54985.0
2019-11-25 15:05:00,40.2,40.2,40.18,40.19,33965.0,36.8854,36.8854,36.867,36.8762,33965.0
2019-11-25 15:10:00,40.18,40.19,40.17,40.18,28500.0,36.867,36.8762,36.8578,36.867,28500.0
2019-11-25 15:15:00,40.19,40.19,40.18,40.18,37335.0,36.8762,36.8762,36.867,36.867,37335.0
2019-11-25 15:20:00,40.18,40.2,40.18,40.2,39820.0,36.867,36.8854,36.867,36.8854,39820.0
2019-11-25 15:25:00,40.2,40.22,40.2,40.22,25175.0,36.8854,36.9037,36.8854,36.9037,25175.0
2019-11-25 15:30:00,40.22,40.23,40.21,40.22,29295.0,36.9037,36.9129,36.8945,36.9037,29295.0
2019-11-25 15:35:00,40.22,40.22,40.2,40.22,63900.0,36.9037,36.9037,36.8854,36.9037,63900.0
2019-11-25 15:40:00,40.21,40.21,40.19,40.19,57445.0,36.8945,36.8945,36.8762,36.8762,57445.0
2019-11-25 15:45:00,40.19,40.21,40.19,40.2,21895.0,36.8762,36.8945,36.8762,36.8854,21895.0
2019-11-25 15:50:00,40.2,40.21,40.19,40.21,45560.0,36.8854,36.8945,36.8762,36.8945,45560.0
2019-11-25 15:55:00,40.22,40.22,40.2,40.21,416840.0,36.9037,36.9037,36.8854,36.8945,416840.0
2019-11-26 09:30:00,40.24,40.24,40.14,40.14,93275.0,36.9221,36.9221,36.8303,36.8303,93275.0
2019-11-26 09:35:00,40.17,40.2,40.16,40.18,20135.0,36.8578,36.8854,36.8487,36.867,20135.0
2019-11-26 09:40:00,40.16,40.18,40.15,40.16,18110.0,36.8487,36.867,36.8395,36.8487,18110.0
2019-11-26 09:45:00,40.17,40.25,40.17,40.24,26610.0,36.8578,36.9312,36.8578,36.9221,26610.0
2019-11-26 09:50:00,40.25,40.3,40.25,40.3,32805.0,36.9312,36.9771,36.9312,36.9771,32805.0
2019-11-26 09:55:00,40.3,40.32,40.3,40.3,70180.0,36.9771,36.9955,36.9771,36.9771,70180.0
2019-11-26 10:00:00,40.29,40.34,40.29,40.3,28050.0,36.9679,37.0138,36.9679,36.9771,28050.0
2019-11-26 10:05:00,40.29,40.3,40.28,40.3,14430.0,36.9679,36.9771,36.9588,36.9771,14430.0
2019-11-26 10:10:00,40.3,40.32,40.3,40.32,21705.0,36.9771,36.9955,36.9771,36.9955,21705.0
2019-11-26 10:15:00,40.34,40.34,40.33,40.34,15555.0,37.0138,37.0138,37.0046,37.0138,15555.0
2019-11-26 10:20:00,40.34,40.36,40.34,40.36,28340.0,37.0138,37.0322,37.0138,37.0322,28340.0
2019-11-26 10:25:00,40.35,40.38,40.35,40.36,23600.0,37.023,37.0505,37.023,37.0322,23600.0
2019-11-26 10:30:00,40.36,40.38,40.34,40.36,23625.0,37.0322,37.0505,37.0138,37.0322,23625.0
2019-11-26 10:35:00,40.36,40.37,40.35,40.36,15570.0,37.0322,37.0413,37.023,37.0322,15570.0
2019-11-26 10:40:00,40.34,40.37,40.33,40.37,28155.0,37.0138,37.0413,37.0046,37.0413,28155.0
2019-11-26 10:45:00,40.37,40.38,40.36,40.38,13095.0,37.0413,37.0505,37.0322,37.0505,13095.0
2019-11-26 10:50:00,40.37,40.37,40.35,40.36,15450.0,37.0413,37.0413,37.023,37.0322,15450.0
2019-11-26 10:55:00,40.33,40.35,40.33,40.34,3805.0,37.0046,37.023,37.0046,37.0138,3805.0
2019-11-26 11:00:00,40.37,40.38,40.34,40.35,12365.0,37.0413,37.0505,37.0138,37.023,12365.0
2019-11-26 11:05:00,40.35,40.36,40.33,40.33,9415.0,37.023,37.0322,37.0046,37.0046,9415.0
2019-11-26 11:10:00,40.36,40.38,40.35,40.37,5240.0,37.0322,37.0505,37.023,37.0413,5240.0
2019-11-26 11:15:00,40.37,40.39,40.35,40.35,26935.0,37.0413,37.0597,37.023,37.023,26935.0
2019-11-26 11:20:00,40.35,40.37,40.35,40.37,7740.0,37.023,37.0413,37.023,37.0413,7740.0
2019-11-26 11:25:00,40.35,40.37,40.35,40.36,13740.0,37.023,37.0413,37.023,37.0322,13740.0
2019-11-26 11:30:00,40.35,40.36,40.33,40.34,60470.0,37.023,37.0322,37.0046,37.0138,60470.0
2019-11-26 11:35:00,40.34,40.36,40.32,40.35,77755.0,37.0138,37.0322,36.9955,37.023,77755.0
2019-11-26 11:40:00,40.35,40.37,40.35,40.36,63515.0,37.023,37.0413,37.023,37.0322,63515.0
2019-11-26 11:45:00,40.34,40.36,40.34,40.36,7245.0,37.0138,37.0322,37.0138,37.0322,7245.0
2019-11-26 11:50:00,40.36,40.36,40.35,40.36,36645.0,37.0322,37.0322,37.023,37.0322,36645.0
2019-11-26 11:55:00,40.36,40.36,40.35,40.35,55310.0,37.0322,37.0322,37.023,37.023,55310.0
2019-11-26 12:00:00,40.35,40.35,40.33,40.33,27580.0,37.023,37.023,37.0046,37.0046,27580.0
2019-11-26 12:05:00,40.34,40.35,40.34,40.34,13220.0,37.0138,37.023,37.0138,37.0138,13220.0
2019-11-26 12:10:00,40.35,40.38,40.35,40.38,66945.0,37.023,37.0505,37.023,37.0505,66945.0
2019-11-26 12:15:00,40.38,40.41,40.38,40.41,37890.0,37.0505,37.078,37.0505,37.078,37890.0
2019-11-26 12:20:00,40.41,40.42,40.4,40.41,42825.0,37.078,37.0872,37.0689,37.078,42825.0
2019-11-26 12:25:00,40.41,40.42,40.4,40.41,10205.0,37.078,37.0872,37.0689,37.078,10205.0
2019-11-26 12:30:00,40.41,40.42,40.39,40.39,21235.0,37.078,37.0872,37.0597,37.0597,21235.0
2019-11-26 12:35:00,40.4,40.41,40.39,40.4,54465.0,37.0689,37.078,37.0597,37.0689,54465.0
2019-11-26 12:40:00,40.4,40.4,40.38,40.4,11180.0,37.0689,37.0689,37.0505,37.0689,11180.0
2019-11-26 12:45:00,40.4,40.4,40.39,40.4,72385.0,37.0689,37.0689,37.0597,37.0689,72385.0
2019-11-26 12:50:00,40.39,40.39,40.37,40.37,26330.0,37.0597,37.0597,37.0413,37.0413,26330.0
2019-11-26 12:55:00,40.38,40.38,40.37,40.37,51585.0,37.0505,37.0505,37.0413,37.0413,51585.0
2019-11-26 13:00:00,40.37,40.37,40.35,40.35,19255.0,37.0413,37.0413,37.023,37.023,19255.0
2019-11-26 13:05:00,40.35,40.35,40.33,40.34,31080.0,37.023,37.023,37.0046,37.0138,31080.0
2019-11-26 13:10:00,40.33,40.33,40.32,40.33,20910.0,37.0046,37.0046,36.9955,37.0046,20910.0
2019-11-26 13:15:00,40.34,40.34,40.33,40.34,24030.0,37.0138,37.0138,37.0046,37.0138,24030.0
2019-11-26 13:20:00,40.34,40.35,40.34,40.34,15850.0,37.0138,37.023,37.0138,37.0138,15850.0
2019-11-26 13:25:00,40.33,40.33,40.32,40.33,11050.0,37.0046,37.0046,36.9955,37.0046,11050.0
2019-11-26 13:30:00,40.33,40.34,40.31,40.31,24780.0,37.0046,37.0138,36.9863,36.9863,24780.0
2019-11-26 13:35:00,40.31,40.33,40.31,40.32,22440.0,36.9863,37.0046,36.9863,36.9955,22440.0
2019-11-26 13:40:00,40.32,40.33,40.32,40.32,49815.0,36.9955,37.0046,36.9955,36.9955,49815.0
2019-11-26 13:45:00,40.32,40.32,40.3,40.3,33475.0,36.9955,36.9955,36.9771,36.9771,33475.0
2019-11-26 13:50:00,40.3,40.31,40.29,40.3,45400.0,36.9771,36.9863,36.9679,36.9771,45400.0
2019-11-26 13:55:00,40.3,40.31,40.29,40.29,23620.0,36.9771,36.9863,36.9679,36.9679,23620.0
2019-11-26 14:00:00,40.29,40.31,40.29,40.29,22100.0,36.9679,36.9863,36.9679,36.9679,22100.0
2019-11-26 14:05:00,40.29,40.31,40.29,40.31,8305.0,36.9679,36.9863,36.9679,36.9863,8305.0
2019-11-26 14:10:00,40.31,40.31,40.31,40.31,3525.0,36.9863,36.9863,36.9863,36.9863,3525.0
2019-11-26 14:15:00,40.3,40.33,40.3,40.32,63540.0,36.9771,37.0046,36.9771,36.9955,63540.0
2019-11-26 14:20:00,40.32,40.32,40.3,40.31,11095.0,36.9955,36.9955,36.9771,36.9863,11095.0
2019-11-26 14:25:00,40.31,40.31,40.3,40.31,27125.0,36.9863,36.9863,36.9771,36.9863,27125.0
2019-11-26 14:30:00,40.31,40.31,40.31,40.31,11280.0,36.9863,36.9863,36.9863,36.9863,11280.0
2019-11-26 14:35:00,40.31,40.31,40.3,40.31,36295.0,36.9863,36.9863,36.9771,36.9863,36295.0
2019-11-26 14:40:00,40.31,40.31,40.3,40.31,8245.0,36.9863,36.9863,36.9771,36.9863,8245.0
2019-11-26 14:45:00,40.3,40.32,40.3,40.32,15350.0,36.9771,36.9955,36.9771,36.9955,15350.0
2019-11-26 14:50:00,40.32,40.34,40.32,40.34,88290.0,36.9955,37.0138,36.9955,37.0138,88290.0
2019-11-26 14:55:00,40.34,40.34,40.33,40.34,30705.0,37.0138,37.0138,37.0046,37.0138,30705.0
2019-11-26 15:00:00,40.34,40.34,40.32,40.32,13030.0,37.0138,37.0138,36.9955,36.9955,13030.0
2019-11-26 15:05:00,40.32,40.32,40.31,40.32,43170.0,36.9955,36.9955,36.9863,36.9955,43170.0
2019-11-26 15:10:00,40.32,40.32,40.3,40.31,19690.0,36.9955,36.9955,36.9771,36.9863,19690.0
2019-11-26 15:15:00,40.31,40.32,40.31,40.32,13010.0,36.9863,36.9955,36.9863,36.9955,13010.0
2019-11-26 15:20:00,40.32,40.33,40.32,40.32,69360.0,36.9955,37.0046,36.9955,36.9955,69360.0
2019-11-26 15:25:00,40.32,40.33,40.32,40.33,82390.0,36.9955,37.0046,36.9955,37.0046,82390.0
2019-11-26 15:30:00,40.33,40.33,40.32,40.33,45975.0,37.0046,37.0046,36.9955,37.0046,45975.0
2019-11-26 15:35:00,40.33,40.34,40.33,40.33,31595.0,37.0046,37.0138,37.0046,37.0046,31595.0
2019-11-26 15:40:00,40.33,40.34,40.32,40.34,139080.0,37.0046,37.0138,36.9955,37.0138,139080.0
2019-11-26 15:45:00,40.34,40.35,40.34,40.35,15920.0,37.0138,37.023,37.0138,37.023,15920.0
2019-11-26 15:50:00,40.35,40.37,40.34,40.36,67435.0,37.023,37.0413,37.0138,37.0322,67435.0
2019-11-26 15:55:00,40.36,40.38,40.34,40.36,313540.0,37.0322,37.0505,37.0138,37.0322,313540.0
2019-11-27 09:30:00,40.5,40.5,40.41,40.46,59735.0,37.1606,37.1606,37.078,37.1239,59735.0
2019-11-27 09:35:00,40.47,40.49,40.43,40.43,21980.0,37.1331,37.1514,37.0964,37.0964,21980.0
2019-11-27 09:40:00,40.43,40.45,40.41,40.45,6555.0,37.0964,37.1147,37.078,37.1147,6555.0
2019-11-27 09:45:00,40.46,40.5,40.46,40.48,32215.0,37.1239,37.1606,37.1239,37.1423,32215.0
2019-11-27 09:50:00,40.5,40.51,40.47,40.5,13820.0,37.1606,37.1698,37.1331,37.1606,13820.0
2019-11-27 09:55:00,40.51,40.54,40.51,40.52,14100.0,37.1698,37.1973,37.1698,37.179,14100.0
2019-11-27 10:00:00,40.5,40.51,40.48,40.49,13355.0,37.1606,37.1698,37.1423,37.1514,13355.0
2019-11-27 10:05:00,40.5,40.5,40.47,40.47,26605.0,37.1606,37.1606,37.1331,37.1331,26605.0
2019-11-27 10:10:00,40.48,40.49,40.48,40.48,15455.0,37.1423,37.1514,37.1423,37.1423,15455.0
2019-11-27 10:15:00,40.49,40.52,40.49,40.51,20785.0,37.1514,37.179,37.1514,37.1698,20785.0
2019-11-27 10:20:00,40.51,40.52,40.48,40.48,28030.0,37.1698,37.179,37.1423,37.1423,28030.0
2019-11-27 10:25:00,40.5,40.5,40.48,40.49,8855.0,37.1606,37.1606,37.1423,37.1514,8855.0
2019-11-27 10:30:00,40.47,40.5,40.47,40.5,22030.0,37.1331,37.1606,37.1331,37.1606,22030.0
2019-11-27 10:35:00,40.49,40.5,40.46,40.47,29125.0,37.1514,37.1606,37.1239,37.1331,29125.0
2019-11-27 10:40:00,40.48,40.48,40.44,40.44,6695.0,37.1423,37.1423,37.1056,37.1056,6695.0
2019-11-27 10:45:00,40.41,40.45,40.41,40.43,28880.0,37.078,37.1147,37.078,37.0964,28880.0
2019-11-27 10:50:00,40.43,40.45,40.42,40.45,24885.0,37.0964,37.1147,37.0872,37.1147,24885.0
2019-11-27 10:55:00,40.46,40.51,40.46,40.5,47305.0,37.1239,37.1698,37.1239,37.1606,47305.0
2019-11-27 11:00:00,40.49,40.5,40.46,40.47,37760.0,37.1514,37.1606,37.1239,37.1331,37760.0
2019-11-27 11:05:00,40.46,40.49,40.46,40.49,9170.0,37.1239,37.1514,37.1239,37.1514,9170.0
2019-11-27 11:10:00,40.49,40.49,40.46,40.49,164710.0,37.1514,37.1514,37.1239,37.1514,164710.0
2019-11-27 11:15:00,40.47,40.47,40.45,40.45,125155.0,37.1331,37.1331,37.1147,37.1147,125155.0
2019-11-27 11:20:00,40.45,40.46,40.44,40.45,87595.0,37.1147,37.1239,37.1056,37.1147,87595.0
2019-11-27 11:25:00,40.45,40.47,40.45,40.47,59185.0,37.1147,37.1331,37.1147,37.1331,59185.0
2019-11-27 11:30:00,40.47,40.48,40.47,40.47,31315.0,37.1331,37.1423,37.1331,37.1331,31315.0
2019-11-27 11:35:00,40.47,40.5,40.46,40.5,117785.0,37.1331,37.1606,37.1239,37.1606,117785.0
2019-11-27 11:40:00,40.51,40.51,40.5,40.51,9225.0,37.1698,37.1698,37.1606,37.1698,9225.0
2019-11-27 11:45:00,40.5,40.51,40.49,40.51,12515.0,37.1606,37.1698,37.1514,37.1698,12515.0
2019-11-27 11:50:00,40.5,40.5,40.48,40.49,3210.0,37.1606,37.1606,37.1423,37.1514,3210.0
2019-11-27 11:55:00,40.49,40.49,40.48,40.49,17395.0,37.1514,37.1514,37.1423,37.1514,17395.0
2019-11-27 12:00:00,40.49,40.51,40.49,40.5,11165.0,37.1514,37.1698,37.1514,37.1606,11165.0
2019-11-27 12:05:00,40.51,40.53,40.51,40.52,11195.0,37.1698,37.1881,37.1698,37.179,11195.0
2019-11-27 12:10:00,40.52,40.53,40.51,40.52,20240.0,37.179,37.1881,37.1698,37.179,20240.0
2019-11-27 12:15:00,40.53,40.53,40.52,40.53,21075.0,37.1881,37.1881,37.179,37.1881,21075.0
2019-11-27 12:20:00,40.53,40.54,40.53,40.54,40505.0,37.1881,37.1973,37.1881,37.1973,40505.0
2019-11-27 12:25:00,40.54,40.54,40.53,40.54,12115.0,37.1973,37.1973,37.1881,37.1973,12115.0
2019-11-27 12:30:00,40.53,40.54,40.51,40.51,10590.0,37.1881,37.1973,37.1698,37.1698,10590.0
2019-11-27 12:35:00,40.52,40.53,40.52,40.52,4440.0,37.179,37.1881,37.179,37.179,4440.0
2019-11-27 12:40:00,40.52,40.53,40.52,40.52,9655.0,37.179,37.1881,37.179,37.179,9655.0
2019-11-27 12:45:00,40.51,40.52,40.51,40.52,4715.0,37.1698,37.179,37.1698,37.179,4715.0
2019-11-27 12:50:00,40.52,40.53,40.51,40.53,36980.0,37.179,37.1881,37.1698,37.1881,36980.0
2019-11-27 12:55:00,40.53,40.53,40.52,40.53,5185.0,37.1881,37.1881,37.179,37.1881,5185.0
2019-11-27 13:00:00,40.52,40.53,40.52,40.53,12015.0,37.179,37.1881,37.179,37.1881,12015.0
2019-11-27 13:05:00,40.53,40.54,40.53,40.54,44620.0,37.1881,37.1973,37.1881,37.1973,44620.0
2019-11-27 13:10:00,40.55,40.58,40.54,40.58,16060.0,37.2065,37.234,37.1973,37.234,16060.0
2019-11-27 13:15:00,40.58,40.59,40.57,40.58,32375.0,37.234,37.2432,37.2248,37.234,32375.0
2019-11-27 13:20:00,40.59,40.59,40.58,40.59,23355.0,37.2432,37.2432,37.234,37.2432,23355.0
2019-11-27 13:25:00,40.59,40.59,40.58,40.59,26230.0,37.2432,37.2432,37.234,37.2432,26230.0
2019-11-27 13:30:00,40.58,40.59,40.58,40.58,23135.0,37.234,37.2432,37.234,37.234,23135.0
2019-11-27 13:35:00,40.58,40.6,40.58,40.59,44135.0,37.234,37.2524,37.234,37.2432,44135.0
2019-11-27 13:40:00,40.59,40.6,40.58,40.6,15145.0,37.2432,37.2524,37.234,37.2524,15145.0
2019-11-27 13:45:00,40.6,40.6,40.59,40.6,9525.0,37.2524,37.2524,37.2432,37.2524,9525.0
2019-11-27 13:50:00,40.61,40.62,40.6,40.61,30930.0,37.2615,37.2707,37.2524,37.2615,30930.0
2019-11-27 13:55:00,40.6,40.61,40.59,40.6,5785.0,37.2524,37.2615,37.2432,37.2524,5785.0
2019-11-27 14:00:00,40.59,40.59,40.58,40.58,6985.0,37.2432,37.2432,37.234,37.234,6985.0
2019-11-27 14:05:00,40.58,40.59,40.57,40.58,11705.0,37.234,37.2432,37.2248,37.234,11705.0
2019-11-27 14:10:00,40.59,40.6,40.59,40.6,16360.0,37.2432,37.2524,37.2432,37.2524,16360.0
2019-11-27 14:15:00,40.6,40.6,40.59,40.59,8080.0,37.2524,37.2524,37.2432,37.2432,8080.0
2019-11-27 14:20:00,40.59,40.6,40.59,40.59,45535.0,37.2432,37.2524,37.2432,37.2432,45535.0
2019-11-27 14:25:00,40.6,40.6,40.59,40.6,21960.0,37.2524,37.2524,37.2432,37.2524,21960.0
2019-11-27 14:30:00,40.59,40.61,40.59,40.61,34080.0,37.2432,37.2615,37.2432,37.2615,34080.0
2019-11-27 14:35:00,40.61,40.62,40.6,40.62,30115.0,37.2615,37.2707,37.2524,37.2707,30115.0
2019-11-27 14:40:00,40.61,40.62,40.6,40.62,18930.0,37.2615,37.2707,37.2524,37.2707,18930.0
2019-11-27 14:45:00,40.62,40.63,40.61,40.62,14035.0,37.2707,37.2799,37.2615,37.2707,14035.0
2019-11-27 14:50:00,40.61,40.61,40.6,40.6,4640.0,37.2615,37.2615,37.2524,37.2524,4640.0
2019-11-27 14:55:00,40.61,40.61,40.6,40.6,6385.0,37.2615,37.2615,37.2524,37.2524,6385.0
2019-11-27 15:00:00,40.6,40.62,40.59,40.6,17430.0,37.2524,37.2707,37.2432,37.2524,17430.0
2019-11-27 15:05:00,40.6,40.6,40.59,40.6,61655.0,37.2524,37.2524,37.2432,37.2524,61655.0
2019-11-27 15:10:00,40.61,40.61,40.6,40.61,21005.0,37.2615,37.2615,37.2524,37.2615,21005.0
2019-11-27 15:15:00,40.61,40.62,40.61,40.62,12605.0,37.2615,37.2707,37.2615,37.2707,12605.0
2019-11-27 15:20:00,40.62,40.63,40.62,40.62,10420.0,37.2707,37.2799,37.2707,37.2707,10420.0
2019-11-27 15:25:00,40.62,40.62,40.61,40.61,9310.0,37.2707,37.2707,37.2615,37.2615,9310.0
2019-11-27 15:30:00,40.62,40.62,40.6,40.6,22770.0,37.2707,37.2707,37.2524,37.2524,22770.0
2019-11-27 15:35:00,40.59,40.6,40.59,40.59,6990.0,37.2432,37.2524,37.2432,37.2432,6990.0
2019-11-27 15:40:00,40.6,40.61,40.59,40.61,13505.0,37.2524,37.2615,37.2432,37.2615,13505.0
2019-11-27 15:45:00,40.6,40.62,40.6,40.6,15875.0,37.2524,37.2707,37.2524,37.2524,15875.0
2019-11-27 15:50:00,40.6,40.61,40.6,40.61,14035.0,37.2524,37.2615,37.2524,37.2615,14035.0
2019-11-27 15:55:00,40.61,40.65,40.6,40.64,237135.0,37.2615,37.2983,37.2524,37.2891,237135.0
2019-11-29 09:30:00,40.56,40.56,40.48,40.53,95250.0,37.2157,37.2157,37.1423,37.1881,95250.0
2019-11-29 09:35:00,40.5,40.54,40.5,40.51,10225.0,37.1606,37.1973,37.1606,37.1698,10225.0
2019-11-29 09:40:00,40.48,40.48,40.38,40.41,71300.0,37.1423,37.1423,37.0505,37.078,71300.0
2019-11-29 09:45:00,40.39,40.42,40.39,40.42,2805.0,37.0597,37.0872,37.0597,37.0872,2805.0
2019-11-29 09:50:00,40.43,40.46,40.43,40.46,3275.0,37.0964,37.1239,37.0964,37.1239,3275.0
2019-11-29 09:55:00,40.46,40.5,40.46,40.49,30925.0,37.1239,37.1606,37.1239,37.1514,30925.0
2019-11-29 10:00:00,40.5,40.5,40.48,40.5,9455.0,37.1606,37.1606,37.1423,37.1606,9455.0
2019-11-29 10:05:00,40.49,40.51,40.49,40.51,8240.0,37.1514,37.1698,37.1514,37.1698,8240.0
2019-11-29 10:10:00,40.52,40.56,40.52,40.55,10010.0,37.179,37.2157,37.179,37.2065,10010.0
2019-11-29 10:15:00,40.55,40.56,40.55,40.56,54020.0,37.2065,37.2157,37.2065,37.2157,54020.0
2019-11-29 10:20:00,40.55,40.58,40.55,40.56,23185.0,37.2065,37.234,37.2065,37.2157,23185.0
2019-11-29 10:25:00,40.56,40.56,40.54,40.56,20585.0,37.2157,37.2157,37.1973,37.2157,20585.0
2019-11-29 10:30:00,40.55,40.55,40.54,40.55,17180.0,37.2065,37.2065,37.1973,37.2065,17180.0
2019-11-29 10:35:00,40.55,40.58,40.55,40.57,43020.0,37.2065,37.234,37.2065,37.2248,43020.0
2019-11-29 10:40:00,40.57,40.58,40.56,40.56,54800.0,37.2248,37.234,37.2157,37.2157,54800.0
2019-11-29 10:45:00,40.57,40.57,40.55,40.56,6125.0,37.2248,37.2248,37.2065,37.2157,6125.0
2019-11-29 10:50:00,40.55,40.55,40.54,40.54,14540.0,37.2065,37.2065,37.1973,37.1973,14540.0
2019-11-29 10:55:00,40.54,40.54,40.52,40.53,46640.0,37.1973,37.1973,37.179,37.1881,46640.0
2019-11-29 11:00:00,40.51,40.51,40.46,40.48,62515.0,37.1698,37.1698,37.1239,37.1423,62515.0
2019-11-29 11:05:00,40.48,40.49,40.47,40.49,21445.0,37.1423,37.1514,37.1331,37.1514,21445.0
2019-11-29 11:10:00,40.48,40.48,40.44,40.45,38970.0,37.1423,37.1423,37.1056,37.1147,38970.0
2019-11-29 11:15:00,40.45,40.47,40.44,40.44,26025.0,37.1147,37.1331,37.1056,37.1056,26025.0
2019-11-29 11:20:00,40.43,40.46,40.43,40.46,28745.0,37.0964,37.1239,37.0964,37.1239,28745.0
2019-11-29 11:25:00,40.46,40.47,40.44,40.47,35345.0,37.1239,37.1331,37.1056,37.1331,35345.0
2019-11-29 11:30:00,40.46,40.47,40.46,40.46,16595.0,37.1239,37.1331,37.1239,37.1239,16595.0
2019-11-29 11:35:00,40.45,40.48,40.43,40.48,49025.0,37.1147,37.1423,37.0964,37.1423,49025.0
2019-11-29 11:40:00,40.47,40.47,40.44,40.44,24085.0,37.1331,37.1331,37.1056,37.1056,24085.0
2019-11-29 11:45:00,40.43,40.43,40.41,40.41,17350.0,37.0964,37.0964,37.078,37.078,17350.0
2019-11-29 11:50:00,40.41,40.43,40.39,40.43,6785.0,37.078,37.0964,37.0597,37.0964,6785.0
2019-11-29 11:55:00,40.42,40.44,40.42,40.43,25660.0,37.0872,37.1056,37.0872,37.0964,25660.0
2019-11-29 12:00:00,40.43,40.44,40.42,40.44,31135.0,37.0964,37.1056,37.0872,37.1056,31135.0
2019-11-29 12:05:00,40.43,40.44,40.42,40.44,18520.0,37.0964,37.1056,37.0872,37.1056,18520.0
2019-11-29 12:10:00,40.43,40.44,40.43,40.44,2015.0,37.0964,37.1056,37.0964,37.1056,2015.0
2019-11-29 12:15:00,40.44,40.44,40.41,40.41,18680.0,37.1056,37.1056,37.078,37.078,18680.0
2019-11-29 12:20:00,40.42,40.44,40.41,40.44,64100.0,37.0872,37.1056,37.078,37.1056,64100.0
2019-11-29 12:25:00,40.43,40.43,40.41,40.41,4445.0,37.0964,37.0964,37.078,37.078,4445.0
2019-11-29 12:30:00,40.41,40.42,40.38,40.38,22895.0,37.078,37.0872,37.0505,37.0505,22895.0
2019-11-29 12:35:00,40.39,40.39,40.33,40.33,86755.0,37.0597,37.0597,37.0046,37.0046,86755.0
2019-11-29 12:40:00,40.33,40.33,40.29,40.3,137260.0,37.0046,37.0046,36.9679,36.9771,137260.0
2019-11-29 12:45:00,40.3,40.31,40.28,40.28,217250.0,36.9771,36.9863,36.9588,36.9588,217250.0
2019-11-29 12:50:00,40.27,40.27,40.24,40.25,65450.0,36.9496,36.9496,36.9221,36.9312,65450.0
2019-11-29 12:55:00,40.26,40.26,40.19,40.21,198910.0,36.9404,36.9404,36.8762,36.8945,198910.0
2019-12-02 09:30:00,40.32,40.32,40.18,40.23,180875.0,36.9955,36.9955,36.867,36.9129,180875.0
2019-12-02 09:35:00,40.27,40.28,40.15,40.15,93670.0,36.9496,36.9588,36.8395,36.8395,93670.0
2019-12-02 09:40:00,40.14,40.23,40.12,40.23,36005.0,36.8303,36.9129,36.812,36.9129,36005.0
2019-12-02 09:45:00,40.22,40.25,40.19,40.19,35905.0,36.9037,36.9312,36.8762,36.8762,35905.0
2019-12-02 09:50:00,40.2,40.25,40.18,40.22,26400.0,36.8854,36.9312,36.867,36.9037,26400.0
2019-12-02 09:55:00,40.24,40.25,40.22,40.22,15385.0,36.9221,36.9312,36.9037,36.9037,15385.0
2019-12-02 10:00:00,40.21,40.21,40.03,40.03,179085.0,36.8945,36.8945,36.7294,36.7294,179085.0
2019-12-02 10:05:00,40.01,40.03,39.99,40.03,38650.0,36.711,36.7294,36.6927,36.7294,38650.0
2019-12-02 10:10:00,40.04,40.11,40.03,40.1,12805.0,36.7385,36.8028,36.7294,36.7936,12805.0
2019-12-02 10:15:00,40.11,40.13,40.06,40.06,12135.0,36.8028,36.8211,36.7569,36.7569,12135.0
2019-12-02 10:20:00,40.04,40.05,40.01,40.01,7315.0,36.7385,36.7477,36.711,36.711,7315.0
2019-12-02 10:25:00,40.0,40.05,40.0,40.05,11120.0,36.7018,36.7477,36.7018,36.7477,11120.0
2019-12-02 10:30:00,40.06,40.06,40.01,40.06,10650.0,36.7569,36.7569,36.711,36.7569,10650.0
2019-12-02 10:35:00,40.06,40.06,39.95,40.03,78460.0,36.7569,36.7569,36.656,36.7294,78460.0
2019-12-02 10:40:00,40.04,40.1,40.02,40.1,476815.0,36.7385,36.7936,36.7202,36.7936,476815.0
2019-12-02 10:45:00,40.08,40.08,40.02,40.02,26940.0,36.7752,36.7752,36.7202,36.7202,26940.0
2019-12-02 10:50:00,40.03,40.03,39.97,40.0,20745.0,36.7294,36.7294,36.6743,36.7018,20745.0
2019-12-02 10:55:00,40.0,40.03,40.0,40.02,91190.0,36.7018,36.7294,36.7018,36.7202,91190.0
2019-12-02 11:00:00,40.02,40.03,40.0,40.03,20830.0,36.7202,36.7294,36.7018,36.7294,20830.0
2019-12-02 11:05:00,40.02,40.05,40.02,40.05,6560.0,36.7202,36.7477,36.7202,36.7477,6560.0
2019-12-02 11:10:00,40.04,40.04,40.01,40.04,7365.0,36.7385,36.7385,36.711,36.7385,7365.0
2019-12-02 11:15:00,40.04,40.07,40.03,40.07,24570.0,36.7385,36.7661,36.7294,36.7661,24570.0
2019-12-02 11:20:00,40.08,40.1,40.07,40.1,18315.0,36.7752,36.7936,36.7661,36.7936,18315.0
2019-12-02 11:25:00,40.08,40.1,40.07,40.09,14370.0,36.7752,36.7936,36.7661,36.7844,14370.0
2019-12-02 11:30:00,40.07,40.07,40.02,40.02,23710.0,36.7661,36.7661,36.7202,36.7202,23710.0
2019-12-02 11:35:00,40.03,40.03,39.98,40.02,34185.0,36.7294,36.7294,36.6835,36.7202,34185.0
2019-12-02 11:40:00,40.05,40.06,40.03,40.05,29470.0,36.7477,36.7569,36.7294,36.7477,29470.0
2019-12-02 11:45:00,40.05,40.09,40.05,40.09,19795.0,36.7477,36.7844,36.7477,36.7844,19795.0
2019-12-02 11:50:00,40.08,40.1,40.08,40.09,8085.0,36.7752,36.7936,36.7752,36.7844,8085.0
2019-12-02 11:55:00,40.09,40.11,40.09,40.1,24035.0,36.7844,36.8028,36.7844,36.7936,24035.0
2019-12-02 12:00:00,40.11,40.11,40.1,40.11,5805.0,36.8028,36.8028,36.7936,36.8028,5805.0
2019-12-02 12:05:00,40.1,40.11,40.08,40.09,15815.0,36.7936,36.8028,36.7752,36.7844,15815.0
2019-12-02 12:10:00,40.1,40.11,40.08,40.08,26780.0,36.7936,36.8028,36.7752,36.7752,26780.0
2019-12-02 12:15:00,40.09,40.09,40.04,40.05,19440.0,36.7844,36.7844,36.7385,36.7477,19440.0
2019-12-02 12:20:00,40.06,40.06,40.03,40.03,80935.0,36.7569,36.7569,36.7294,36.7294,80935.0
2019-12-02 12:25:00,40.03,40.06,39.96,40.0,39850.0,36.7294,36.7569,36.6651,36.7018,39850.0
2019-12-02 12:30:00,40.0,40.0,39.98,39.99,24895.0,36.7018,36.7018,36.6835,36.6927,24895.0
2019-12-02 12:35:00,40.0,40.0,39.97,39.98,5240.0,36.7018,36.7018,36.6743,36.6835,5240.0
2019-12-02 12:40:00,39.97,40.01,39.97,40.01,4495.0,36.6743,36.711,36.6743,36.711,4495.0
2019-12-02 12:45:00,40.02,40.02,39.99,39.99,14210.0,36.7202,36.7202,36.6927,36.6927,14210.0
2019-12-02 12:50:00,40.0,40.0,39.98,40.0,3475.0,36.7018,36.7018,36.6835,36.7018,3475.0
2019-12-02 12:55:00,40.01,40.01,40.0,40.01,38825.0,36.711,36.711,36.7018,36.711,38825.0
2019-12-02 13:00:00,40.01,40.03,40.0,40.03,12225.0,36.711,36.7294,36.7018,36.7294,12225.0
2019-12-02 13:05:00,40.02,40.05,40.02,40.05,81550.0,36.7202,36.7477,36.7202,36.7477,81550.0
2019-12-02 13:10:00,40.05,40.05,40.02,40.02,7930.0,36.7477,36.7477,36.7202,36.7202,7930.0
2019-12-02 13:15:00,40.03,40.03,40.02,40.03,14010.0,36.7294,36.7294,36.7202,36.7294,14010.0
2019-12-02 13:20:00,40.03,40.04,40.02,40.02,6705.0,36.7294,36.7385,36.7202,36.7202,6705.0
2019-12-02 13:25:00,40.03,40.04,40.02,40.02,5905.0,36.7294,36.7385,36.7202,36.7202,5905.0
2019-12-02 13:30:00,40.03,40.03,40.0,40.0,12130.0,36.7294,36.7294,36.7018,36.7018,12130.0
2019-12-02 13:35:00,40.01,40.02,39.99,39.99,32195.0,36.711,36.7202,36.6927,36.6927,32195.0
2019-12-02 13:40:00,40.0,40.01,40.0,40.0,4290.0,36.7018,36.711,36.7018,36.7018,4290.0
2019-12-02 13:45:00,40.0,40.02,40.0,40.02,9915.0,36.7018,36.7202,36.7018,36.7202,9915.0
2019-12-02 13:50:00,40.02,40.03,40.02,40.02,10210.0,36.7202,36.7294,36.7202,36.7202,10210.0
2019-12-02 13:55:00,40.02,40.03,40.01,40.02,18315.0,36.7202,36.7294,36.711,36.7202,18315.0
2019-12-02 14:00:00,40.02,40.02,40.01,40.01,13885.0,36.7202,36.7202,36.711,36.711,13885.0
2019-12-02 14:05:00,40.02,40.03,40.01,40.02,46550.0,36.7202,36.7294,36.711,36.7202,46550.0
2019-12-02 14:10:00,40.03,40.04,40.02,40.03,14270.0,36.7294,36.7385,36.7202,36.7294,14270.0
2019-12-02 14:15:00,40.02,40.04,40.02,40.03,33725.0,36.7202,36.7385,36.7202,36.7294,33725.0
2019-12-02 14:20:00,40.02,40.04,40.01,40.04,18105.0,36.7202,36.7385,36.711,36.7385,18105.0
2019-12-02 14:25:00,40.04,40.04,40.03,40.03,8045.0,36.7385,36.7385,36.7294,36.7294,8045.0
2019-12-02 14:30:00,40.04,40.05,40.03,40.05,14590.0,36.7385,36.7477,36.7294,36.7477,14590.0
2019-12-02 14:35:00,40.04,40.05,40.03,40.04,14220.0,36.7385,36.7477,36.7294,36.7385,14220.0
2019-12-02 14:40:00,40.04,40.06,40.03,40.05,13895.0,36.7385,36.7569,36.7294,36.7477,13895.0
2019-12-02 14:45:00,40.05,40.06,40.04,40.05,22620.0,36.7477,36.7569,36.7385,36.7477,22620.0
2019-12-02 14:50:00,40.06,40.06,40.03,40.03,31550.0,36.7569,36.7569,36.7294,36.7294,31550.0
2019-12-02 14:55:00,40.04,40.04,40.03,40.03,17280.0,36.7385,36.7385,36.7294,36.7294,17280.0
2019-12-02 15:00:00,40.04,40.04,39.99,39.99,49850.0,36.7385,36.7385,36.6927,36.6927,49850.0
2019-12-02 15:05:00,40.0,40.0,39.96,39.97,38975.0,36.7018,36.7018,36.6651,36.6743,38975.0
2019-12-02 15:10:00,39.98,39.98,39.96,39.96,17740.0,36.6835,36.6835,36.6651,36.6651,17740.0
2019-12-02 15:15:00,39.96,39.98,39.95,39.98,29280.0,36.6651,36.6835,36.656,36.6835,29280.0
2019-12-02 15:20:00,39.98,39.99,39.95,39.96,80195.0,36.6835,36.6927,36.656,36.6651,80195.0
2019-12-02 15:25:00,39.96,39.97,39.95,39.96,10660.0,36.6651,36.6743,36.656,36.6651,10660.0
2019-12-02 15:30:00,39.95,39.98,39.95,39.98,508035.0,36.656,36.6835,36.656,36.6835,508035.0
2019-12-02 15:35:00,39.98,40.02,39.97,39.99,37910.0,36.6835,36.7202,36.6743,36.6927,37910.0
2019-12-02 15:40:00,39.99,40.0,39.98,40.0,207105.0,36.6927,36.7018,36.6835,36.7018,207105.0
2019-12-02 15:45:00,40.01,40.01,39.97,39.97,21450.0,36.711,36.711,36.6743,36.6743,21450.0
2019-12-02 15:50:00,39.97,39.97,39.94,39.94,68555.0,36.6743,36.6743,36.6468,36.6468,68555.0
2019-12-02 15:55:00,39.95,39.96,39.92,39.94,193225.0,36.656,36.6651,36.6284,36.6468,193225.0
2019-12-03 09:30:00,39.61,39.62,39.4,39.52,454150.0,36.344,36.3532,36.1513,36.2614,454150.0
2019-12-03 09:35:00,39.51,39.56,39.49,39.53,57860.0,36.2522,36.2981,36.2339,36.2706,57860.0
2019-12-03 09:40:00,39.5,39.57,39.47,39.53,49735.0,36.2431,36.3073,36.2155,36.2706,49735.0
2019-12-03 09:45:00,39.51,39.51,39.39,39.4,150205.0,36.2522,36.2522,36.1421,36.1513,150205.0
2019-12-03 09:50:00,39.41,39.52,39.39,39.51,33570.0,36.1605,36.2614,36.1421,36.2522,33570.0
2019-12-03 09:55:00,39.53,39.59,39.51,39.59,19920.0,36.2706,36.3257,36.2522,36.3257,19920.0
2019-12-03 10:00:00,39.58,39.58,39.51,39.51,54655.0,36.3165,36.3165,36.2522,36.2522,54655.0
2019-12-03 10:05:00,39.52,39.54,39.48,39.48,40285.0,36.2614,36.2798,36.2247,36.2247,40285.0
2019-12-03 10:10:00,39.46,39.51,39.46,39.49,127450.0,36.2064,36.2522,36.2064,36.2339,127450.0
2019-12-03 10:15:00,39.5,39.6,39.49,39.59,76205.0,36.2431,36.3348,36.2339,36.3257,76205.0
2019-12-03 10:20:00,39.58,39.58,39.55,39.55,40160.0,36.3165,36.3165,36.289,36.289,40160.0
2019-12-03 10:25:00,39.55,39.56,39.53,39.54,12360.0,36.289,36.2981,36.2706,36.2798,12360.0
2019-12-03 10:30:00,39.53,39.57,39.5,39.57,86085.0,36.2706,36.3073,36.2431,36.3073,86085.0
2019-12-03 10:35:00,39.55,39.55,39.48,39.53,79170.0,36.289,36.289,36.2247,36.2706,79170.0
2019-12-03 10:40:00,39.52,39.57,39.51,39.57,18065.0,36.2614,36.3073,36.2522,36.3073,18065.0
2019-12-03 10:45:00,39.57,39.57,39.49,39.49,28645.0,36.3073,36.3073,36.2339,36.2339,28645.0
2019-12-03 10:50:00,39.46,39.56,39.46,39.53,35240.0,36.2064,36.2981,36.2064,36.2706,35240.0
2019-12-03 10:55:00,39.52,39.56,39.5,39.56,41175.0,36.2614,36.2981,36.2431,36.2981,41175.0
2019-12-03 11:00:00,39.55,39.55,39.48,39.49,25030.0,36.289,36.289,36.2247,36.2339,25030.0
2019-12-03 11:05:00,39.5,39.53,39.49,39.52,11720.0,36.2431,36.2706,36.2339,36.2614,11720.0
2019-12-03 11:10:00,39.53,39.58,39.51,39.57,16295.0,36.2706,36.3165,36.2522,36.3073,16295.0
2019-12-03 11:15:00,39.57,39.58,39.55,39.55,16430.0,36.3073,36.3165,36.289,36.289,16430.0
2019-12-03 11:20:00,39.56,39.59,39.55,39.57,23065.0,36.2981,36.3257,36.289,36.3073,23065.0
2019-12-03 11:25:00,39.56,39.58,39.54,39.55,27750.0,36.2981,36.3165,36.2798,36.289,27750.0
2019-12-03 11:30:00,39.55,39.56,39.54,39.54,28235.0,36.289,36.2981,36.2798,36.2798,28235.0
2019-12-03 11:35:00,39.54,39.61,39.53,39.61,37070.0,36.2798,36.344,36.2706,36.344,37070.0
2019-12-03 11:40:00,39.62,39.63,39.6,39.6,30790.0,36.3532,36.3624,36.3348,36.3348,30790.0
2019-12-03 11:45:00,39.61,39.61,39.59,39.6,12810.0,36.344,36.344,36.3257,36.3348,12810.0
2019-12-03 11:50:00,39.59,39.59,39.55,39.56,17580.0,36.3257,36.3257,36.289,36.2981,17580.0
2019-12-03 11:55:00,39.56,39.57,39.55,39.57,47190.0,36.2981,36.3073,36.289,36.3073,47190.0
2019-12-03 12:00:00,39.58,39.58,39.54,39.55,69385.0,36.3165,36.3165,36.2798,36.289,69385.0
2019-12-03 12:05:00,39.55,39.57,39.55,39.57,27335.0,36.289,36.3073,36.289,36.3073,27335.0
2019-12-03 12:10:00,39.57,39.58,39.54,39.54,21640.0,36.3073,36.3165,36.2798,36.2798,21640.0
2019-12-03 12:15:00,39.55,39.57,39.54,39.57,38220.0,36.289,36.3073,36.2798,36.3073,38220.0
2019-12-03 12:20:00,39.57,39.59,39.57,39.59,25200.0,36.3073,36.3257,36.3073,36.3257,25200.0
2019-12-03 12:25:00,39.59,39.59,39.58,39.58,12935.0,36.3257,36.3257,36.3165,36.3165,12935.0
2019-12-03 12:30:00,39.58,39.59,39.56,39.57,41740.0,36.3165,36.3257,36.2981,36.3073,41740.0
2019-12-03 12:35:00,39.57,39.59,39.56,39.57,22460.0,36.3073,36.3257,36.2981,36.3073,22460.0
2019-12-03 12:40:00,39.58,39.58,39.55,39.56,31140.0,36.3165,36.3165,36.289,36.2981,31140.0
2019-12-03 12:45:00,39.56,39.58,39.55,39.58,40030.0,36.2981,36.3165,36.289,36.3165,40030.0
2019-12-03 12:50:00,39.57,39.61,39.57,39.59,28200.0,36.3073,36.344,36.3073,36.3257,28200.0
2019-12-03 12:55:00,39.58,39.6,39.58,39.6,15865.0,36.3165,36.3348,36.3165,36.3348,15865.0
2019-12-03 13:00:00,39.6,39.62,39.6,39.61,10865.0,36.3348,36.3532,36.3348,36.344,10865.0
2019-12-03 13:05:00,39.61,39.63,39.6,39.62,22655.0,36.344,36.3624,36.3348,36.3532,22655.0
2019-12-03 13:10:00,39.62,39.63,39.62,39.63,12610.0,36.3532,36.3624,36.3532,36.3624,12610.0
2019-12-03 13:15:00,39.63,39.64,39.63,39.63,10975.0,36.3624,36.3715,36.3624,36.3624,10975.0
2019-12-03 13:20:00,39.64,39.65,39.63,39.63,41685.0,36.3715,36.3807,36.3624,36.3624,41685.0
2019-12-03 13:25:00,39.63,39.66,39.63,39.65,24465.0,36.3624,36.3899,36.3624,36.3807,24465.0
2019-12-03 13:30:00,39.65,39.66,39.64,39.66,9705.0,36.3807,36.3899,36.3715,36.3899,9705.0
2019-12-03 13:35:00,39.65,39.67,39.65,39.67,23825.0,36.3807,36.3991,36.3807,36.3991,23825.0
2019-12-03 13:40:00,39.66,39.68,39.66,39.66,43980.0,36.3899,36.4082,36.3899,36.3899,43980.0
2019-12-03 13:45:00,39.66,39.67,39.65,39.66,53155.0,36.3899,36.3991,36.3807,36.3899,53155.0
2019-12-03 13:50:00,39.65,39.66,39.63,39.63,12835.0,36.3807,36.3899,36.3624,36.3624,12835.0
2019-12-03 13:55:00,39.65,39.65,39.63,39.63,19085.0,36.3807,36.3807,36.3624,36.3624,19085.0
2019-12-03 14:00:00,39.63,39.65,39.63,39.65,12160.0,36.3624,36.3807,36.3624,36.3807,12160.0
2019-12-03 14:05:00,39.65,39.66,39.63,39.63,16360.0,36.3807,36.3899,36.3624,36.3624,16360.0
2019-12-03 14:10:00,39.64,39.64,39.62,39.62,11320.0,36.3715,36.3715,36.3532,36.3532,11320.0
2019-12-03 14:15:00,39.62,39.63,39.6,39.61,8075.0,36.3532,36.3624,36.3348,36.344,8075.0
2019-12-03 14:20:00,39.6,39.61,39.59,39.59,13895.0,36.3348,36.344,36.3257,36.3257,13895.0
2019-12-03 14:25:00,39.59,39.6,39.59,39.6,21765.0,36.3257,36.3348,36.3257,36.3348,21765.0
2019-12-03 14:30:00,39.6,39.6,39.58,39.59,21155.0,36.3348,36.3348,36.3165,36.3257,21155.0
2019-12-03 14:35:00,39.6,39.61,39.59,39.6,40735.0,36.3348,36.344,36.3257,36.3348,40735.0
2019-12-03 14:40:00,39.6,39.61,39.6,39.61,22335.0,36.3348,36.344,36.3348,36.344,22335.0
2019-12-03 14:45:00,39.61,39.61,39.6,39.61,11885.0,36.344,36.344,36.3348,36.344,11885.0
2019-12-03 14:50:00,39.61,39.62,39.6,39.61,24585.0,36.344,36.3532,36.3348,36.344,24585.0
2019-12-03 14:55:00,39.61,39.62,39.61,39.62,25515.0,36.344,36.3532,36.344,36.3532,25515.0
2019-12-03 15:00:00,39.61,39.62,39.6,39.6,26415.0,36.344,36.3532,36.3348,36.3348,26415.0
2019-12-03 15:05:00,39.61,39.62,39.6,39.61,26440.0,36.344,36.3532,36.3348,36.344,26440.0
2019-12-03 15:10:00,39.6,39.64,39.6,39.64,119395.0,36.3348,36.3715,36.3348,36.3715,119395.0
2019-12-03 15:15:00,39.64,39.65,39.64,39.65,48455.0,36.3715,36.3807,36.3715,36.3807,48455.0
2019-12-03 15:20:00,39.65,39.71,39.65,39.7,36105.0,36.3807,36.4358,36.3807,36.4266,36105.0
2019-12-03 15:25:00,39.7,39.72,39.69,39.72,26740.0,36.4266,36.4449,36.4174,36.4449,26740.0
2019-12-03 15:30:00,39.71,39.73,39.7,39.71,40540.0,36.4358,36.4541,36.4266,36.4358,40540.0
2019-12-03 15:35:00,39.7,39.71,39.68,39.68,26880.0,36.4266,36.4358,36.4082,36.4082,26880.0
2019-12-03 15:40:00,39.69,39.69,39.68,39.68,37070.0,36.4174,36.4174,36.4082,36.4082,37070.0
2019-12-03 15:45:00,39.68,39.72,39.68,39.71,64035.0,36.4082,36.4449,36.4082,36.4358,64035.0
2019-12-03 15:50:00,39.72,39.74,39.69,39.74,107360.0,36.4449,36.4633,36.4174,36.4633,107360.0
2019-12-03 15:55:00,39.74,39.74,39.7,39.71,207530.0,36.4633,36.4633,36.4266,36.4358,207530.0
2019-12-04 09:30:00,39.9,39.94,39.86,39.94,158900.0,36.6101,36.6468,36.5734,36.6468,158900.0
2019-12-04 09:35:00,39.96,40.04,39.96,40.0,23260.0,36.6651,36.7385,36.6651,36.7018,23260.0
2019-12-04 09:40:00,40.04,40.04,40.01,40.02,60185.0,36.7385,36.7385,36.711,36.7202,60185.0
2019-12-04 09:45:00,40.01,40.09,40.01,40.09,19785.0,36.711,36.7844,36.711,36.7844,19785.0
2019-12-04 09:50:00,40.09,40.19,40.09,40.19,20630.0,36.7844,36.8762,36.7844,36.8762,20630.0
2019-12-04 09:55:00,40.18,40.23,40.18,40.23,9480.0,36.867,36.9129,36.867,36.9129,9480.0
2019-12-04 10:00:00,40.23,40.23,40.18,40.21,17560.0,36.9129,36.9129,36.867,36.8945,17560.0
2019-12-04 10:05:00,40.23,40.25,40.21,40.21,25775.0,36.9129,36.9312,36.8945,36.8945,25775.0
2019-12-04 10:10:00,40.23,40.23,40.18,40.18,11205.0,36.9129,36.9129,36.867,36.867,11205.0
2019-12-04 10:15:00,40.19,40.2,40.17,40.18,38190.0,36.8762,36.8854,36.8578,36.867,38190.0
2019-12-04 10:20:00,40.21,40.21,40.19,40.19,19495.0,36.8945,36.8945,36.8762,36.8762,19495.0
2019-12-04 10:25:00,40.19,40.19,40.13,40.13,17285.0,36.8762,36.8762,36.8211,36.8211,17285.0
2019-12-04 10:30:00,40.13,40.16,40.13,40.15,17595.0,36.8211,36.8487,36.8211,36.8395,17595.0
2019-12-04 10:35:00,40.15,40.15,40.12,40.13,35950.0,36.8395,36.8395,36.812,36.8211,35950.0
2019-12-04 10:40:00,40.13,40.16,40.13,40.14,28035.0,36.8211,36.8487,36.8211,36.8303,28035.0
2019-12-04 10:45:00,40.13,40.16,40.13,40.14,22875.0,36.8211,36.8487,36.8211,36.8303,22875.0
2019-12-04 10:50:00,40.15,40.15,40.13,40.14,24240.0,36.8395,36.8395,36.8211,36.8303,24240.0
2019-12-04 10:55:00,40.14,40.16,40.13,40.14,27270.0,36.8303,36.8487,36.8211,36.8303,27270.0
2019-12-04 11:00:00,40.15,40.17,40.13,40.15,35655.0,36.8395,36.8578,36.8211,36.8395,35655.0
2019-12-04 11:05:00,40.15,40.16,40.1,40.1,38105.0,36.8395,36.8487,36.7936,36.7936,38105.0
2019-12-04 11:10:00,40.1,40.11,40.08,40.1,32455.0,36.7936,36.8028,36.7752,36.7936,32455.0
2019-12-04 11:15:00,40.1,40.11,40.1,40.1,33035.0,36.7936,36.8028,36.7936,36.7936,33035.0
2019-12-04 11:20:00,40.1,40.12,40.1,40.11,11880.0,36.7936,36.812,36.7936,36.8028,11880.0
2019-12-04 11:25:00,40.11,40.11,40.09,40.11,33655.0,36.8028,36.8028,36.7844,36.8028,33655.0
2019-12-04 11:30:00,40.12,40.13,40.11,40.13,18200.0,36.812,36.8211,36.8028,36.8211,18200.0
2019-12-04 11:35:00,40.12,40.15,40.12,40.15,46210.0,36.812,36.8395,36.812,36.8395,46210.0
2019-12-04 11:40:00,40.14,40.15,40.13,40.14,118075.0,36.8303,36.8395,36.8211,36.8303,118075.0
2019-12-04 11:45:00,40.13,40.13,40.12,40.13,11620.0,36.8211,36.8211,36.812,36.8211,11620.0
2019-12-04 11:50:00,40.13,40.13,40.12,40.13,29990.0,36.8211,36.8211,36.812,36.8211,29990.0
2019-12-04 11:55:00,40.13,40.13,40.11,40.11,32295.0,36.8211,36.8211,36.8028,36.8028,32295.0
2019-12-04 12:00:00,40.12,40.12,40.1,40.11,12010.0,36.812,36.812,36.7936,36.8028,12010.0
2019-12-04 12:05:00,40.12,40.12,40.11,40.11,15555.0,36.812,36.812,36.8028,36.8028,15555.0
2019-12-04 12:10:00,40.11,40.11,40.1,40.11,43375.0,36.8028,36.8028,36.7936,36.8028,43375.0
2019-12-04 12:15:00,40.1,40.11,40.08,40.11,27930.0,36.7936,36.8028,36.7752,36.8028,27930.0
2019-12-04 12:20:00,40.1,40.11,40.08,40.08,55285.0,36.7936,36.8028,36.7752,36.7752,55285.0
2019-12-04 12:25:00,40.09,40.09,40.08,40.08,28975.0,36.7844,36.7844,36.7752,36.7752,28975.0
2019-12-04 12:30:00,40.09,40.09,40.08,40.08,23130.0,36.7844,36.7844,36.7752,36.7752,23130.0
2019-12-04 12:35:00,40.08,40.1,40.08,40.09,23350.0,36.7752,36.7936,36.7752,36.7844,23350.0
2019-12-04 12:40:00,40.1,40.1,40.09,40.1,20905.0,36.7936,36.7936,36.7844,36.7936,20905.0
2019-12-04 12:45:00,40.1,40.12,40.09,40.12,108625.0,36.7936,36.812,36.7844,36.812,108625.0
2019-12-04 12:50:00,40.12,40.13,40.12,40.13,26095.0,36.812,36.8211,36.812,36.8211,26095.0
2019-12-04 12:55:00,40.13,40.15,40.13,40.15,10975.0,36.8211,36.8395,36.8211,36.8395,10975.0
2019-12-04 13:00:00,40.16,40.16,40.13,40.13,24675.0,36.8487,36.8487,36.8211,36.8211,24675.0
2019-12-04 13:05:00,40.14,40.15,40.13,40.15,24475.0,36.8303,36.8395,36.8211,36.8395,24475.0
2019-12-04 13:10:00,40.15,40.16,40.14,40.14,17780.0,36.8395,36.8487,36.8303,36.8303,17780.0
2019-12-04 13:15:00,40.15,40.15,40.13,40.14,15695.0,36.8395,36.8395,36.8211,36.8303,15695.0
2019-12-04 13:20:00,40.14,40.14,40.14,40.14,17030.0,36.8303,36.8303,36.8303,36.8303,17030.0
2019-12-04 13:25:00,40.14,40.15,40.14,40.15,43070.0,36.8303,36.8395,36.8303,36.8395,43070.0
2019-12-04 13:30:00,40.14,40.15,40.13,40.14,107495.0,36.8303,36.8395,36.8211,36.8303,107495.0
2019-12-04 13:35:00,40.14,40.14,40.13,40.13,40370.0,36.8303,36.8303,36.8211,36.8211,40370.0
2019-12-04 13:40:00,40.13,40.14,40.12,40.14,33650.0,36.8211,36.8303,36.812,36.8303,33650.0
2019-12-04 13:45:00,40.13,40.13,40.12,40.12,13495.0,36.8211,36.8211,36.812,36.812,13495.0
2019-12-04 13:50:00,40.12,40.12,40.12,40.12,15890.0,36.812,36.812,36.812,36.812,15890.0
2019-12-04 13:55:00,40.12,40.14,40.12,40.13,38545.0,36.812,36.8303,36.812,36.8211,38545.0
2019-12-04 14:00:00,40.14,40.14,40.13,40.14,148385.0,36.8303,36.8303,36.8211,36.8303,148385.0
2019-12-04 14:05:00,40.13,40.14,40.13,40.14,25635.0,36.8211,36.8303,36.8211,36.8303,25635.0
2019-12-04 14:10:00,40.14,40.14,40.13,40.14,31170.0,36.8303,36.8303,36.8211,36.8303,31170.0
2019-12-04 14:15:00,40.14,40.14,40.13,40.13,19435.0,36.8303,36.8303,36.8211,36.8211,19435.0
2019-12-04 14:20:00,40.14,40.14,40.12,40.13,29245.0,36.8303,36.8303,36.812,36.8211,29245.0
2019-12-04 14:25:00,40.13,40.14,40.12,40.14,111150.0,36.8211,36.8303,36.812,36.8303,111150.0
2019-12-04 14:30:00,40.14,40.15,40.13,40.13,261535.0,36.8303,36.8395,36.8211,36.8211,261535.0
2019-12-04 14:35:00,40.13,40.13,40.12,40.12,179610.0,36.8211,36.8211,36.812,36.812,179610.0
2019-12-04 14:40:00,40.12,40.13,40.11,40.11,44105.0,36.812,36.8211,36.8028,36.8028,44105.0
2019-12-04 14:45:00,40.11,40.13,40.11,40.12,26290.0,36.8028,36.8211,36.8028,36.812,26290.0
2019-12-04 14:50:00,40.12,40.13,40.12,40.13,37955.0,36.812,36.8211,36.812,36.8211,37955.0
2019-12-04 14:55:00,40.13,40.13,40.12,40.13,66455.0,36.8211,36.8211,36.812,36.8211,66455.0
2019-12-04 15:00:00,40.13,40.13,40.12,40.13,54220.0,36.8211,36.8211,36.812,36.8211,54220.0
2019-12-04 15:05:00,40.12,40.13,40.12,40.12,38670.0,36.812,36.8211,36.812,36.812,38670.0
2019-12-04 15:10:00,40.12,40.12,40.11,40.11,99720.0,36.812,36.812,36.8028,36.8028,99720.0
2019-12-04 15:15:00,40.11,40.12,40.11,40.11,71285.0,36.8028,36.812,36.8028,36.8028,71285.0
2019-12-04 15:20:00,40.11,40.12,40.1,40.11,25355.0,36.8028,36.812,36.7936,36.8028,25355.0
2019-12-04 15:25:00,40.1,40.11,40.1,40.1,59495.0,36.7936,36.8028,36.7936,36.7936,59495.0
2019-12-04 15:30:00,40.1,40.1,40.08,40.09,37445.0,36.7936,36.7936,36.7752,36.7844,37445.0
2019-12-04 15:35:00,40.09,40.09,40.07,40.07,38170.0,36.7844,36.7844,36.7661,36.7661,38170.0
2019-12-04 15:40:00,40.07,40.08,40.06,40.07,55370.0,36.7661,36.7752,36.7569,36.7661,55370.0
2019-12-04 15:45:00,40.07,40.1,40.06,40.1,152545.0,36.7661,36.7936,36.7569,36.7936,152545.0
2019-12-04 15:50:00,40.11,40.11,40.02,40.02,129280.0,36.8028,36.8028,36.7202,36.7202,129280.0
2019-12-04 15:55:00,40.02,40.04,40.01,40.04,315385.0,36.7202,36.7385,36.711,36.7385,315385.0
2019-12-05 09:30:00,40.14,40.15,40.09,40.15,71025.0,36.8303,36.8395,36.7844,36.8395,71025.0
2019-12-05 09:35:00,40.17,40.18,40.14,40.15,12715.0,36.8578,36.867,36.8303,36.8395,12715.0
2019-12-05 09:40:00,40.15,40.16,40.14,40.15,6225.0,36.8395,36.8487,36.8303,36.8395,6225.0
2019-12-05 09:45:00,40.15,40.19,40.14,40.14,27070.0,36.8395,36.8762,36.8303,36.8303,27070.0
2019-12-05 09:50:00,40.14,40.15,40.1,40.12,11005.0,36.8303,36.8395,36.7936,36.812,11005.0
2019-12-05 09:55:00,40.12,40.12,40.05,40.05,15430.0,36.812,36.812,36.7477,36.7477,15430.0
2019-12-05 10:00:00,40.05,40.07,40.03,40.06,64765.0,36.7477,36.7661,36.7294,36.7569,64765.0
2019-12-05 10:05:00,40.04,40.05,39.96,39.97,26955.0,36.7385,36.7477,36.6651,36.6743,26955.0
2019-12-05 10:10:00,39.96,40.0,39.96,39.99,7815.0,36.6651,36.7018,36.6651,36.6927,7815.0
2019-12-05 10:15:00,39.99,40.06,39.99,40.06,10840.0,36.6927,36.7569,36.6927,36.7569,10840.0
2019-12-05 10:20:00,40.06,40.08,40.05,40.08,11490.0,36.7569,36.7752,36.7477,36.7752,11490.0
2019-12-05 10:25:00,40.07,40.09,40.06,40.09,11835.0,36.7661,36.7844,36.7569,36.7844,11835.0
2019-12-05 10:30:00,40.09,40.1,40.07,40.1,64150.0,36.7844,36.7936,36.7661,36.7936,64150.0
2019-12-05 10:35:00,40.09,40.09,40.06,40.06,10390.0,36.7844,36.7844,36.7569,36.7569,10390.0
2019-12-05 10:40:00,40.05,40.07,40.05,40.06,27210.0,36.7477,36.7661,36.7477,36.7569,27210.0
2019-12-05 10:45:00,40.06,40.06,40.04,40.06,25000.0,36.7569,36.7569,36.7385,36.7569,25000.0
2019-12-05 10:50:00,40.08,40.08,40.06,40.07,10195.0,36.7752,36.7752,36.7569,36.7661,10195.0
2019-12-05 10:55:00,40.05,40.09,40.05,40.08,16755.0,36.7477,36.7844,36.7477,36.7752,16755.0
2019-12-05 11:00:00,40.07,40.1,40.07,40.07,13885.0,36.7661,36.7936,36.7661,36.7661,13885.0
2019-12-05 11:05:00,40.08,40.1,40.07,40.09,10590.0,36.7752,36.7936,36.7661,36.7844,10590.0
2019-12-05 11:10:00,40.09,40.11,40.07,40.11,42105.0,36.7844,36.8028,36.7661,36.8028,42105.0
2019-12-05 11:15:00,40.11,40.12,40.11,40.11,8210.0,36.8028,36.812,36.8028,36.8028,8210.0
2019-12-05 11:20:00,40.12,40.12,40.09,40.09,4000.0,36.812,36.812,36.7844,36.7844,4000.0
2019-12-05 11:25:00,40.09,40.11,40.08,40.09,21075.0,36.7844,36.8028,36.7752,36.7844,21075.0
2019-12-05 11:30:00,40.1,40.11,40.09,40.1,16880.0,36.7936,36.8028,36.7844,36.7936,16880.0
2019-12-05 11:35:00,40.08,40.08,40.05,40.08,58640.0,36.7752,36.7752,36.7477,36.7752,58640.0
2019-12-05 11:40:00,40.08,40.09,40.08,40.08,22755.0,36.7752,36.7844,36.7752,36.7752,22755.0
2019-12-05 11:45:00,40.08,40.08,40.07,40.08,16170.0,36.7752,36.7752,36.7661,36.7752,16170.0
2019-12-05 11:50:00,40.09,40.1,40.08,40.09,22835.0,36.7844,36.7936,36.7752,36.7844,22835.0
2019-12-05 11:55:00,40.08,40.08,40.06,40.07,27260.0,36.7752,36.7752,36.7569,36.7661,27260.0
2019-12-05 12:00:00,40.07,40.09,40.07,40.08,7385.0,36.7661,36.7844,36.7661,36.7752,7385.0
2019-12-05 12:05:00,40.08,40.08,40.06,40.06,27910.0,36.7752,36.7752,36.7569,36.7569,27910.0
2019-12-05 12:10:00,40.06,40.07,40.04,40.05,45770.0,36.7569,36.7661,36.7385,36.7477,45770.0
2019-12-05 12:15:00,40.05,40.05,40.04,40.05,8080.0,36.7477,36.7477,36.7385,36.7477,8080.0
2019-12-05 12:20:00,40.05,40.05,40.03,40.03,31490.0,36.7477,36.7477,36.7294,36.7294,31490.0
2019-12-05 12:25:00,40.03,40.05,40.03,40.05,15855.0,36.7294,36.7477,36.7294,36.7477,15855.0
2019-12-05 12:30:00,40.04,40.04,40.02,40.03,148970.0,36.7385,36.7385,36.7202,36.7294,148970.0
2019-12-05 12:35:00,40.03,40.04,40.01,40.03,12985.0,36.7294,36.7385,36.711,36.7294,12985.0
2019-12-05 12:40:00,40.04,40.04,40.03,40.03,6280.0,36.7385,36.7385,36.7294,36.7294,6280.0
2019-12-05 12:45:00,40.02,40.03,40.0,40.01,8510.0,36.7202,36.7294,36.7018,36.711,8510.0
2019-12-05 12:50:00,40.02,40.02,40.01,40.02,21120.0,36.7202,36.7202,36.711,36.7202,21120.0
2019-12-05 12:55:00,40.02,40.02,40.01,40.02,18915.0,36.7202,36.7202,36.711,36.7202,18915.0
2019-12-05 13:00:00,40.02,40.03,40.01,40.01,10050.0,36.7202,36.7294,36.711,36.711,10050.0
2019-12-05 13:05:00,40.02,40.02,40.01,40.02,13500.0,36.7202,36.7202,36.711,36.7202,13500.0
2019-12-05 13:10:00,40.03,40.04,40.02,40.03,59595.0,36.7294,36.7385,36.7202,36.7294,59595.0
2019-12-05 13:15:00,40.04,40.05,40.04,40.05,31610.0,36.7385,36.7477,36.7385,36.7477,31610.0
2019-12-05 13:20:00,40.04,40.05,40.04,40.04,5155.0,36.7385,36.7477,36.7385,36.7385,5155.0
2019-12-05 13:25:00,40.04,40.05,40.03,40.05,16015.0,36.7385,36.7477,36.7294,36.7477,16015.0
2019-12-05 13:30:00,40.05,40.07,40.04,40.04,9970.0,36.7477,36.7661,36.7385,36.7385,9970.0
2019-12-05 13:35:00,40.05,40.07,40.05,40.07,8455.0,36.7477,36.7661,36.7477,36.7661,8455.0
2019-12-05 13:40:00,40.07,40.08,40.05,40.08,10845.0,36.7661,36.7752,36.7477,36.7752,10845.0
2019-12-05 13:45:00,40.08,40.09,40.07,40.08,16155.0,36.7752,36.7844,36.7661,36.7752,16155.0
2019-12-05 13:50:00,40.07,40.08,40.05,40.06,19860.0,36.7661,36.7752,36.7477,36.7569,19860.0
2019-12-05 13:55:00,40.06,40.07,40.06,40.06,29320.0,36.7569,36.7661,36.7569,36.7569,29320.0
2019-12-05 14:00:00,40.05,40.05,40.04,40.05,10115.0,36.7477,36.7477,36.7385,36.7477,10115.0
2019-12-05 14:05:00,40.05,40.06,40.05,40.06,191930.0,36.7477,36.7569,36.7477,36.7569,191930.0
2019-12-05 14:10:00,40.06,40.08,40.06,40.08,9930.0,36.7569,36.7752,36.7569,36.7752,9930.0
2019-12-05 14:15:00,40.07,40.08,40.07,40.08,6640.0,36.7661,36.7752,36.7661,36.7752,6640.0
2019-12-05 14:20:00,40.07,40.09,40.06,40.09,24175.0,36.7661,36.7844,36.7569,36.7844,24175.0
2019-12-05 14:25:00,40.09,40.09,40.08,40.09,12615.0,36.7844,36.7844,36.7752,36.7844,12615.0
2019-12-05 14:30:00,40.09,40.09,40.08,40.09,6350.0,36.7844,36.7844,36.7752,36.7844,6350.0
2019-12-05 14:35:00,40.09,40.1,40.08,40.1,23175.0,36.7844,36.7936,36.7752,36.7936,23175.0
2019-12-05 14:40:00,40.1,40.11,40.1,40.1,6105.0,36.7936,36.8028,36.7936,36.7936,6105.0
2019-12-05 14:45:00,40.1,40.1,40.08,40.09,29665.0,36.7936,36.7936,36.7752,36.7844,29665.0
2019-12-05 14:50:00,40.09,40.09,40.08,40.09,13195.0,36.7844,36.7844,36.7752,36.7844,13195.0
2019-12-05 14:55:00,40.08,40.09,40.0,40.04,170260.0,36.7752,36.7844,36.7018,36.7385,170260.0
2019-12-05 15:00:00,40.04,40.08,40.04,40.08,20025.0,36.7385,36.7752,36.7385,36.7752,20025.0
2019-12-05 15:05:00,40.08,40.08,40.07,40.07,166775.0,36.7752,36.7752,36.7661,36.7661,166775.0
2019-12-05 15:10:00,40.08,40.1,40.08,40.09,50015.0,36.7752,36.7936,36.7752,36.7844,50015.0
2019-12-05 15:15:00,40.09,40.1,40.08,40.1,18455.0,36.7844,36.7936,36.7752,36.7936,18455.0
2019-12-05 15:20:00,40.1,40.11,40.1,40.1,15225.0,36.7936,36.8028,36.7936,36.7936,15225.0
2019-12-05 15:25:00,40.11,40.11,40.09,40.11,72120.0,36.8028,36.8028,36.7844,36.8028,72120.0
2019-12-05 15:30:00,40.1,40.11,40.1,40.1,31530.0,36.7936,36.8028,36.7936,36.7936,31530.0
2019-12-05 15:35:00,40.1,40.11,40.09,40.11,28820.0,36.7936,36.8028,36.7844,36.8028,28820.0
2019-12-05 15:40:00,40.11,40.11,40.1,40.11,31185.0,36.8028,36.8028,36.7936,36.8028,31185.0
2019-12-05 15:45:00,40.1,40.12,40.1,40.1,88730.0,36.7936,36.812,36.7936,36.7936,88730.0
2019-12-05 15:50:00,40.1,40.1,40.08,40.09,36635.0,36.7936,36.7936,36.7752,36.7844,36635.0
2019-12-05 15:55:00,40.09,40.11,40.08,40.1,238105.0,36.7844,36.8028,36.7752,36.7936,238105.0
2019-12-06 09:30:00,40.45,40.53,40.42,40.53,258575.0,37.1147,37.1881,37.0872,37.1881,258575.0
2019-12-06 09:35:00,40.53,40.56,40.5,40.53,74105.0,37.1881,37.2157,37.1606,37.1881,74105.0
2019-12-06 09:40:00,40.53,40.58,40.53,40.58,90550.0,37.1881,37.234,37.1881,37.234,90550.0
2019-12-06 09:45:00,40.59,40.6,40.56,40.56,49185.0,37.2432,37.2524,37.2157,37.2157,49185.0
2019-12-06 09:50:00,40.55,40.55,40.51,40.54,25265.0,37.2065,37.2065,37.1698,37.1973,25265.0
2019-12-06 09:55:00,40.52,40.56,40.52,40.56,252250.0,37.179,37.2157,37.179,37.2157,252250.0
2019-12-06 10:00:00,40.57,40.62,40.57,40.6,90450.0,37.2248,37.2707,37.2248,37.2524,90450.0
2019-12-06 10:05:00,40.6,40.62,40.59,40.62,39760.0,37.2524,37.2707,37.2432,37.2707,39760.0
2019-12-06 10:10:00,40.61,40.63,40.6,40.62,84370.0,37.2615,37.2799,37.2524,37.2707,84370.0
2019-12-06 10:15:00,40.62,40.62,40.56,40.58,120735.0,37.2707,37.2707,37.2157,37.234,120735.0
2019-12-06 10:20:00,40.59,40.61,40.58,40.58,33605.0,37.2432,37.2615,37.234,37.234,33605.0
2019-12-06 10:25:00,40.58,40.59,40.57,40.57,15280.0,37.234,37.2432,37.2248,37.2248,15280.0
2019-12-06 10:30:00,40.58,40.61,40.57,40.57,21055.0,37.234,37.2615,37.2248,37.2248,21055.0
2019-12-06 10:35:00,40.57,40.57,40.53,40.54,29590.0,37.2248,37.2248,37.1881,37.1973,29590.0
2019-12-06 10:40:00,40.56,40.58,40.55,40.57,21350.0,37.2157,37.234,37.2065,37.2248,21350.0
2019-12-06 10:45:00,40.58,40.6,40.57,40.58,21715.0,37.234,37.2524,37.2248,37.234,21715.0
2019-12-06 10:50:00,40.59,40.59,40.58,40.59,17655.0,37.2432,37.2432,37.234,37.2432,17655.0
2019-12-06 10:55:00,40.59,40.61,40.58,40.6,20005.0,37.2432,37.2615,37.234,37.2524,20005.0
2019-12-06 11:00:00,40.6,40.62,40.6,40.62,41425.0,37.2524,37.2707,37.2524,37.2707,41425.0
2019-12-06 11:05:00,40.62,40.62,40.57,40.58,24850.0,37.2707,37.2707,37.2248,37.234,24850.0
2019-12-06 11:10:00,40.59,40.6,40.57,40.59,19690.0,37.2432,37.2524,37.2248,37.2432,19690.0
2019-12-06 11:15:00,40.59,40.59,40.57,40.58,12275.0,37.2432,37.2432,37.2248,37.234,12275.0
2019-12-06 11:20:00,40.58,40.61,40.58,40.61,26570.0,37.234,37.2615,37.234,37.2615,26570.0
2019-12-06 11:25:00,40.61,40.62,40.61,40.61,19575.0,37.2615,37.2707,37.2615,37.2615,19575.0
2019-12-06 11:30:00,40.61,40.63,40.6,40.63,14710.0,37.2615,37.2799,37.2524,37.2799,14710.0
2019-12-06 11:35:00,40.62,40.63,40.62,40.63,3875.0,37.2707,37.2799,37.2707,37.2799,3875.0
2019-12-06 11:40:00,40.64,40.64,40.61,40.63,18015.0,37.2891,37.2891,37.2615,37.2799,18015.0
2019-12-06 11:45:00,40.63,40.63,40.61,40.61,44780.0,37.2799,37.2799,37.2615,37.2615,44780.0
2019-12-06 11:50:00,40.61,40.62,40.61,40.61,22785.0,37.2615,37.2707,37.2615,37.2615,22785.0
2019-12-06 11:55:00,40.62,40.62,40.6,40.61,13915.0,37.2707,37.2707,37.2524,37.2615,13915.0
2019-12-06 12:00:00,40.61,40.61,40.58,40.59,41345.0,37.2615,37.2615,37.234,37.2432,41345.0
2019-12-06 12:05:00,40.59,40.6,40.58,40.6,11260.0,37.2432,37.2524,37.234,37.2524,11260.0
2019-12-06 12:10:00,40.6,40.6,40.58,40.59,24975.0,37.2524,37.2524,37.234,37.2432,24975.0
2019-12-06 12:15:00,40.59,40.6,40.59,40.6,39950.0,37.2432,37.2524,37.2432,37.2524,39950.0
2019-12-06 12:20:00,40.6,40.6,40.59,40.59,34525.0,37.2524,37.2524,37.2432,37.2432,34525.0
2019-12-06 12:25:00,40.58,40.59,40.58,40.59,25235.0,37.234,37.2432,37.234,37.2432,25235.0
2019-12-06 12:30:00,40.59,40.59,40.57,40.58,46310.0,37.2432,37.2432,37.2248,37.234,46310.0
2019-12-06 12:35:00,40.57,40.58,40.57,40.58,29700.0,37.2248,37.234,37.2248,37.234,29700.0
2019-12-06 12:40:00,40.58,40.6,40.58,40.59,18780.0,37.234,37.2524,37.234,37.2432,18780.0
2019-12-06 12:45:00,40.59,40.59,40.58,40.59,24230.0,37.2432,37.2432,37.234,37.2432,24230.0
2019-12-06 12:50:00,40.59,40.59,40.57,40.59,46310.0,37.2432,37.2432,37.2248,37.2432,46310.0
2019-12-06 12:55:00,40.59,40.59,40.58,40.59,14300.0,37.2432,37.2432,37.234,37.2432,14300.0
2019-12-06 13:00:00,40.59,40.59,40.57,40.58,20680.0,37.2432,37.2432,37.2248,37.234,20680.0
2019-12-06 13:05:00,40.57,40.57,40.54,40.55,24505.0,37.2248,37.2248,37.1973,37.2065,24505.0
2019-12-06 13:10:00,40.55,40.55,40.54,40.55,41390.0,37.2065,37.2065,37.1973,37.2065,41390.0
2019-12-06 13:15:00,40.54,40.56,40.54,40.55,17435.0,37.1973,37.2157,37.1973,37.2065,17435.0
2019-12-06 13:20:00,40.55,40.55,40.52,40.52,26095.0,37.2065,37.2065,37.179,37.179,26095.0
2019-12-06 13:25:00,40.51,40.53,40.51,40.52,18745.0,37.1698,37.1881,37.1698,37.179,18745.0
2019-12-06 13:30:00,40.52,40.52,40.51,40.52,19010.0,37.179,37.179,37.1698,37.179,19010.0
2019-12-06 13:35:00,40.52,40.53,40.51,40.52,47895.0,37.179,37.1881,37.1698,37.179,47895.0
2019-12-06 13:40:00,40.52,40.52,40.51,40.51,18330.0,37.179,37.179,37.1698,37.1698,18330.0
2019-12-06 13:45:00,40.51,40.51,40.49,40.5,12215.0,37.1698,37.1698,37.1514,37.1606,12215.0
2019-12-06 13:50:00,40.49,40.51,40.49,40.51,56520.0,37.1514,37.1698,37.1514,37.1698,56520.0
2019-12-06 13:55:00,40.51,40.51,40.5,40.5,48210.0,37.1698,37.1698,37.1606,37.1606,48210.0
2019-12-06 14:00:00,40.49,40.51,40.49,40.51,29745.0,37.1514,37.1698,37.1514,37.1698,29745.0
2019-12-06 14:05:00,40.51,40.51,40.51,40.51,14330.0,37.1698,37.1698,37.1698,37.1698,14330.0
2019-12-06 14:10:00,40.5,40.51,40.5,40.5,7050.0,37.1606,37.1698,37.1606,37.1606,7050.0
2019-12-06 14:15:00,40.5,40.5,40.48,40.5,46700.0,37.1606,37.1606,37.1423,37.1606,46700.0
2019-12-06 14:20:00,40.5,40.51,40.49,40.51,64885.0,37.1606,37.1698,37.1514,37.1698,64885.0
2019-12-06 14:25:00,40.51,40.53,40.51,40.53,22700.0,37.1698,37.1881,37.1698,37.1881,22700.0
2019-12-06 14:30:00,40.53,40.53,40.5,40.51,52195.0,37.1881,37.1881,37.1606,37.1698,52195.0
2019-12-06 14:35:00,40.52,40.53,40.51,40.53,33030.0,37.179,37.1881,37.1698,37.1881,33030.0
2019-12-06 14:40:00,40.54,40.55,40.54,40.55,47535.0,37.1973,37.2065,37.1973,37.2065,47535.0
2019-12-06 14:45:00,40.55,40.55,40.54,40.54,20565.0,37.2065,37.2065,37.1973,37.1973,20565.0
2019-12-06 14:50:00,40.54,40.55,40.53,40.54,45840.0,37.1973,37.2065,37.1881,37.1973,45840.0
2019-12-06 14:55:00,40.53,40.55,40.53,40.54,65895.0,37.1881,37.2065,37.1881,37.1973,65895.0
2019-12-06 15:00:00,40.54,40.54,40.53,40.54,19775.0,37.1973,37.1973,37.1881,37.1973,19775.0
2019-12-06 15:05:00,40.54,40.54,40.53,40.54,88170.0,37.1973,37.1973,37.1881,37.1973,88170.0
2019-12-06 15:10:00,40.54,40.54,40.53,40.54,82210.0,37.1973,37.1973,37.1881,37.1973,82210.0
2019-12-06 15:15:00,40.54,40.54,40.53,40.53,64780.0,37.1973,37.1973,37.1881,37.1881,64780.0
2019-12-06 15:20:00,40.53,40.53,40.52,40.53,38430.0,37.1881,37.1881,37.179,37.1881,38430.0
2019-12-06 15:25:00,40.54,40.55,40.54,40.55,27185.0,37.1973,37.2065,37.1973,37.2065,27185.0
2019-12-06 15:30:00,40.54,40.56,40.54,40.56,30455.0,37.1973,37.2157,37.1973,37.2157,30455.0
2019-12-06 15:35:00,40.55,40.56,40.54,40.54,80255.0,37.2065,37.2157,37.1973,37.1973,80255.0
2019-12-06 15:40:00,40.54,40.55,40.53,40.54,58730.0,37.1973,37.2065,37.1881,37.1973,58730.0
2019-12-06 15:45:00,40.53,40.54,40.51,40.51,88825.0,37.1881,37.1973,37.1698,37.1698,88825.0
2019-12-06 15:50:00,40.51,40.51,40.47,40.48,213910.0,37.1698,37.1698,37.1331,37.1423,213910.0
2019-12-06 15:55:00,40.48,40.51,40.48,40.5,1120695.0,37.1423,37.1698,37.1423,37.1606,1120695.0
2019-12-09 09:30:00,40.43,40.44,40.41,40.42,68715.0,37.0964,37.1056,37.078,37.0872,68715.0
2019-12-09 09:35:00,40.42,40.43,40.42,40.43,5000.0,37.0872,37.0964,37.0872,37.0964,5000.0
2019-12-09 09:40:00,40.43,40.43,40.39,40.39,9260.0,37.0964,37.0964,37.0597,37.0597,9260.0
2019-12-09 09:45:00,40.39,40.4,40.38,40.4,53025.0,37.0597,37.0689,37.0505,37.0689,53025.0
2019-12-09 09:50:00,40.41,40.42,40.38,40.42,23915.0,37.078,37.0872,37.0505,37.0872,23915.0
2019-12-09 09:55:00,40.41,40.42,40.39,40.39,13810.0,37.078,37.0872,37.0597,37.0597,13810.0
2019-12-09 10:00:00,40.38,40.41,40.37,40.39,25475.0,37.0505,37.078,37.0413,37.0597,25475.0
2019-12-09 10:05:00,40.41,40.42,40.4,40.42,7835.0,37.078,37.0872,37.0689,37.0872,7835.0
2019-12-09 10:10:00,40.42,40.43,40.4,40.41,20925.0,37.0872,37.0964,37.0689,37.078,20925.0
2019-12-09 10:15:00,40.43,40.46,40.43,40.45,26600.0,37.0964,37.1239,37.0964,37.1147,26600.0
2019-12-09 10:20:00,40.46,40.47,40.46,40.47,2000.0,37.1239,37.1331,37.1239,37.1331,2000.0
2019-12-09 10:25:00,40.46,40.47,40.45,40.45,26955.0,37.1239,37.1331,37.1147,37.1147,26955.0
2019-12-09 10:30:00,40.46,40.47,40.46,40.46,5000.0,37.1239,37.1331,37.1239,37.1239,5000.0
2019-12-09 10:35:00,40.46,40.47,40.45,40.46,38115.0,37.1239,37.1331,37.1147,37.1239,38115.0
2019-12-09 10:40:00,40.46,40.46,40.43,40.45,15720.0,37.1239,37.1239,37.0964,37.1147,15720.0
2019-12-09 10:45:00,40.46,40.47,40.46,40.47,12265.0,37.1239,37.1331,37.1239,37.1331,12265.0
2019-12-09 10:50:00,40.48,40.48,40.47,40.47,1500.0,37.1423,37.1423,37.1331,37.1331,1500.0
2019-12-09 10:55:00,40.47,40.47,40.45,40.46,34575.0,37.1331,37.1331,37.1147,37.1239,34575.0
2019-12-09 11:00:00,40.46,40.46,40.44,40.45,24520.0,37.1239,37.1239,37.1056,37.1147,24520.0
2019-12-09 11:05:00,40.44,40.45,40.44,40.44,8310.0,37.1056,37.1147,37.1056,37.1056,8310.0
2019-12-09 11:10:00,40.45,40.46,40.44,40.44,21360.0,37.1147,37.1239,37.1056,37.1056,21360.0
2019-12-09 11:15:00,40.45,40.46,40.45,40.46,13225.0,37.1147,37.1239,37.1147,37.1239,13225.0
2019-12-09 11:20:00,40.45,40.45,40.43,40.43,25960.0,37.1147,37.1147,37.0964,37.0964,25960.0
2019-12-09 11:25:00,40.43,40.43,40.42,40.42,9015.0,37.0964,37.0964,37.0872,37.0872,9015.0
2019-12-09 11:30:00,40.42,40.43,40.42,40.43,7370.0,37.0872,37.0964,37.0872,37.0964,7370.0
2019-12-09 11:35:00,40.44,40.44,40.41,40.42,10935.0,37.1056,37.1056,37.078,37.0872,10935.0
2019-12-09 11:40:00,40.42,40.42,40.41,40.42,27270.0,37.0872,37.0872,37.078,37.0872,27270.0
2019-12-09 11:45:00,40.43,40.44,40.42,40.43,8440.0,37.0964,37.1056,37.0872,37.0964,8440.0
2019-12-09 11:50:00,40.43,40.43,40.42,40.42,19035.0,37.0964,37.0964,37.0872,37.0872,19035.0
2019-12-09 11:55:00,40.42,40.42,40.41,40.41,10280.0,37.0872,37.0872,37.078,37.078,10280.0
2019-12-09 12:00:00,40.41,40.44,40.41,40.43,15495.0,37.078,37.1056,37.078,37.0964,15495.0
2019-12-09 12:05:00,40.43,40.43,40.42,40.42,17175.0,37.0964,37.0964,37.0872,37.0872,17175.0
2019-12-09 12:10:00,40.43,40.44,40.42,40.44,10190.0,37.0964,37.1056,37.0872,37.1056,10190.0
2019-12-09 12:15:00,40.45,40.45,40.44,40.45,16880.0,37.1147,37.1147,37.1056,37.1147,16880.0
2019-12-09 12:20:00,40.44,40.44,40.42,40.43,11705.0,37.1056,37.1056,37.0872,37.0964,11705.0
2019-12-09 12:25:00,40.42,40.43,40.41,40.42,5600.0,37.0872,37.0964,37.078,37.0872,5600.0
2019-12-09 12:30:00,40.41,40.42,40.4,40.41,35645.0,37.078,37.0872,37.0689,37.078,35645.0
2019-12-09 12:35:00,40.41,40.42,40.41,40.42,5915.0,37.078,37.0872,37.078,37.0872,5915.0
2019-12-09 12:40:00,40.43,40.43,40.42,40.43,20525.0,37.0964,37.0964,37.0872,37.0964,20525.0
2019-12-09 12:45:00,40.43,40.43,40.4,40.4,13640.0,37.0964,37.0964,37.0689,37.0689,13640.0
2019-12-09 12:50:00,40.4,40.41,40.39,40.39,6375.0,37.0689,37.078,37.0597,37.0597,6375.0
2019-12-09 12:55:00,40.39,40.4,40.39,40.39,5865.0,37.0597,37.0689,37.0597,37.0597,5865.0
2019-12-09 13:00:00,40.4,40.41,40.39,40.4,8085.0,37.0689,37.078,37.0597,37.0689,8085.0
2019-12-09 13:05:00,40.4,40.41,40.4,40.41,9405.0,37.0689,37.078,37.0689,37.078,9405.0
2019-12-09 13:10:00,40.4,40.4,40.39,40.39,10910.0,37.0689,37.0689,37.0597,37.0597,10910.0
2019-12-09 13:15:00,40.4,40.4,40.39,40.39,14235.0,37.0689,37.0689,37.0597,37.0597,14235.0
2019-12-09 13:20:00,40.39,40.4,40.38,40.4,7640.0,37.0597,37.0689,37.0505,37.0689,7640.0
2019-12-09 13:25:00,40.39,40.39,40.37,40.37,20885.0,37.0597,37.0597,37.0413,37.0413,20885.0
2019-12-09 13:30:00,40.38,40.38,40.36,40.38,10660.0,37.0505,37.0505,37.0322,37.0505,10660.0
2019-12-09 13:35:00,40.38,40.39,40.38,40.39,10315.0,37.0505,37.0597,37.0505,37.0597,10315.0
2019-12-09 13:40:00,40.38,40.39,40.37,40.38,9545.0,37.0505,37.0597,37.0413,37.0505,9545.0
2019-12-09 13:45:00,40.38,40.4,40.38,40.4,10895.0,37.0505,37.0689,37.0505,37.0689,10895.0
2019-12-09 13:50:00,40.39,40.4,40.39,40.4,5635.0,37.0597,37.0689,37.0597,37.0689,5635.0
2019-12-09 13:55:00,40.4,40.4,40.38,40.39,9930.0,37.0689,37.0689,37.0505,37.0597,9930.0
2019-12-09 14:00:00,40.39,40.39,40.36,40.37,19700.0,37.0597,37.0597,37.0322,37.0413,19700.0
2019-12-09 14:05:00,40.37,40.37,40.33,40.35,13645.0,37.0413,37.0413,37.0046,37.023,13645.0
2019-12-09 14:10:00,40.35,40.35,40.33,40.34,14300.0,37.023,37.023,37.0046,37.0138,14300.0
2019-12-09 14:15:00,40.34,40.35,40.33,40.35,22680.0,37.0138,37.023,37.0046,37.023,22680.0
2019-12-09 14:20:00,40.35,40.36,40.34,40.34,18260.0,37.023,37.0322,37.0138,37.0138,18260.0
2019-12-09 14:25:00,40.34,40.35,40.34,40.34,21010.0,37.0138,37.023,37.0138,37.0138,21010.0
2019-12-09 14:30:00,40.34,40.36,40.34,40.36,29315.0,37.0138,37.0322,37.0138,37.0322,29315.0
2019-12-09 14:35:00,40.35,40.36,40.35,40.36,21625.0,37.023,37.0322,37.023,37.0322,21625.0
2019-12-09 14:40:00,40.37,40.37,40.35,40.36,22500.0,37.0413,37.0413,37.023,37.0322,22500.0
2019-12-09 14:45:00,40.36,40.37,40.36,40.37,8370.0,37.0322,37.0413,37.0322,37.0413,8370.0
2019-12-09 14:50:00,40.37,40.37,40.36,40.37,30600.0,37.0413,37.0413,37.0322,37.0413,30600.0
2019-12-09 14:55:00,40.37,40.38,40.37,40.37,29415.0,37.0413,37.0505,37.0413,37.0413,29415.0
2019-12-09 15:00:00,40.38,40.38,40.36,40.36,25100.0,37.0505,37.0505,37.0322,37.0322,25100.0
2019-12-09 15:05:00,40.36,40.37,40.36,40.37,32555.0,37.0322,37.0413,37.0322,37.0413,32555.0
2019-12-09 15:10:00,40.37,40.37,40.35,40.36,33470.0,37.0413,37.0413,37.023,37.0322,33470.0
2019-12-09 15:15:00,40.36,40.38,40.36,40.38,17860.0,37.0322,37.0505,37.0322,37.0505,17860.0
2019-12-09 15:20:00,40.38,40.38,40.37,40.38,17010.0,37.0505,37.0505,37.0413,37.0505,17010.0
2019-12-09 15:25:00,40.38,40.39,40.37,40.38,50140.0,37.0505,37.0597,37.0413,37.0505,50140.0
2019-12-09 15:30:00,40.38,40.38,40.35,40.36,16675.0,37.0505,37.0505,37.023,37.0322,16675.0
2019-12-09 15:35:00,40.36,40.36,40.34,40.35,45125.0,37.0322,37.0322,37.0138,37.023,45125.0
2019-12-09 15:40:00,40.35,40.35,40.34,40.35,22475.0,37.023,37.023,37.0138,37.023,22475.0
2019-12-09 15:45:00,40.34,40.36,40.34,40.36,82500.0,37.0138,37.0322,37.0138,37.0322,82500.0
2019-12-09 15:50:00,40.35,40.37,40.35,40.36,102415.0,37.023,37.0413,37.023,37.0322,102415.0
2019-12-09 15:55:00,40.36,40.37,40.3,40.32,466650.0,37.0322,37.0413,36.9771,36.9955,466650.0
2019-12-10 09:30:00,40.29,40.3,40.25,40.27,87915.0,36.9679,36.9771,36.9312,36.9496,87915.0
2019-12-10 09:35:00,40.26,40.27,40.2,40.22,14140.0,36.9404,36.9496,36.8854,36.9037,14140.0
2019-12-10 09:40:00,40.22,40.23,40.22,40.22,4000.0,36.9037,36.9129,36.9037,36.9037,4000.0
2019-12-10 09:45:00,40.23,40.24,40.21,40.22,37430.0,36.9129,36.9221,36.8945,36.9037,37430.0
2019-12-10 09:50:00,40.21,40.25,40.21,40.25,10125.0,36.8945,36.9312,36.8945,36.9312,10125.0
2019-12-10 09:55:00,40.25,40.26,40.24,40.26,21335.0,36.9312,36.9404,36.9221,36.9404,21335.0
2019-12-10 10:00:00,40.26,40.27,40.25,40.27,12285.0,36.9404,36.9496,36.9312,36.9496,12285.0
2019-12-10 10:05:00,40.27,40.3,40.27,40.3,12270.0,36.9496,36.9771,36.9496,36.9771,12270.0
2019-12-10 10:10:00,40.3,40.31,40.29,40.3,28485.0,36.9771,36.9863,36.9679,36.9771,28485.0
2019-12-10 10:15:00,40.31,40.32,40.31,40.31,22255.0,36.9863,36.9955,36.9863,36.9863,22255.0
2019-12-10 10:20:00,40.31,40.34,40.31,40.33,45325.0,36.9863,37.0138,36.9863,37.0046,45325.0
2019-12-10 10:25:00,40.33,40.36,40.33,40.34,90120.0,37.0046,37.0322,37.0046,37.0138,90120.0
2019-12-10 10:30:00,40.34,40.34,40.32,40.33,24045.0,37.0138,37.0138,36.9955,37.0046,24045.0
2019-12-10 10:35:00,40.32,40.33,40.32,40.32,6015.0,36.9955,37.0046,36.9955,36.9955,6015.0
2019-12-10 10:40:00,40.32,40.32,40.31,40.32,9610.0,36.9955,36.9955,36.9863,36.9955,9610.0
2019-12-10 10:45:00,40.32,40.34,40.32,40.32,13575.0,36.9955,37.0138,36.9955,36.9955,13575.0
2019-12-10 10:50:00,40.31,40.32,40.3,40.32,21690.0,36.9863,36.9955,36.9771,36.9955,21690.0
2019-12-10 10:55:00,40.32,40.34,40.31,40.34,21315.0,36.9955,37.0138,36.9863,37.0138,21315.0
2019-12-10 11:00:00,40.35,40.36,40.26,40.31,24545.0,37.023,37.0322,36.9404,36.9863,24545.0
2019-12-10 11:05:00,40.33,40.36,40.33,40.36,5225.0,37.0046,37.0322,37.0046,37.0322,5225.0
2019-12-10 11:10:00,40.35,40.35,40.34,40.34,3780.0,37.023,37.023,37.0138,37.0138,3780.0
2019-12-10 11:15:00,40.35,40.35,40.32,40.33,19340.0,37.023,37.023,36.9955,37.0046,19340.0
2019-12-10 11:20:00,40.33,40.35,40.33,40.34,26355.0,37.0046,37.023,37.0046,37.0138,26355.0
2019-12-10 11:25:00,40.35,40.37,40.35,40.37,31130.0,37.023,37.0413,37.023,37.0413,31130.0
2019-12-10 11:30:00,40.37,40.38,40.34,40.34,5955.0,37.0413,37.0505,37.0138,37.0138,5955.0
2019-12-10 11:35:00,40.35,40.36,40.34,40.34,34905.0,37.023,37.0322,37.0138,37.0138,34905.0
2019-12-10 11:40:00,40.34,40.35,40.34,40.34,17640.0,37.0138,37.023,37.0138,37.0138,17640.0
2019-12-10 11:45:00,40.34,40.35,40.34,40.35,7700.0,37.0138,37.023,37.0138,37.023,7700.0
2019-12-10 11:50:00,40.34,40.35,40.34,40.34,34010.0,37.0138,37.023,37.0138,37.0138,34010.0
2019-12-10 11:55:00,40.34,40.34,40.32,40.32,25740.0,37.0138,37.0138,36.9955,36.9955,25740.0
2019-12-10 12:00:00,40.31,40.33,40.31,40.32,41555.0,36.9863,37.0046,36.9863,36.9955,41555.0
2019-12-10 12:05:00,40.32,40.32,40.3,40.32,24650.0,36.9955,36.9955,36.9771,36.9955,24650.0
2019-12-10 12:10:00,40.31,40.32,40.31,40.32,39245.0,36.9863,36.9955,36.9863,36.9955,39245.0
2019-12-10 12:15:00,40.32,40.33,40.32,40.33,16900.0,36.9955,37.0046,36.9955,37.0046,16900.0
2019-12-10 12:20:00,40.33,40.33,40.31,40.31,25775.0,37.0046,37.0046,36.9863,36.9863,25775.0
2019-12-10 12:25:00,40.31,40.32,40.3,40.31,34045.0,36.9863,36.9955,36.9771,36.9863,34045.0
2019-12-10 12:30:00,40.31,40.31,40.3,40.31,18795.0,36.9863,36.9863,36.9771,36.9863,18795.0
2019-12-10 12:35:00,40.31,40.31,40.3,40.3,3930.0,36.9863,36.9863,36.9771,36.9771,3930.0
2019-12-10 12:40:00,40.3,40.3,40.29,40.29,4875.0,36.9771,36.9771,36.9679,36.9679,4875.0
2019-12-10 12:45:00,40.29,40.3,40.28,40.28,13900.0,36.9679,36.9771,36.9588,36.9588,13900.0
2019-12-10 12:50:00,40.28,40.29,40.26,40.28,24850.0,36.9588,36.9679,36.9404,36.9588,24850.0
2019-12-10 12:55:00,40.28,40.31,40.28,40.31,20600.0,36.9588,36.9863,36.9588,36.9863,20600.0
2019-12-10 13:00:00,40.31,40.31,40.3,40.3,6240.0,36.9863,36.9863,36.9771,36.9771,6240.0
2019-12-10 13:05:00,40.3,40.3,40.29,40.3,15950.0,36.9771,36.9771,36.9679,36.9771,15950.0
2019-12-10 13:10:00,40.3,40.32,40.29,40.31,12240.0,36.9771,36.9955,36.9679,36.9863,12240.0
2019-12-10 13:15:00,40.31,40.32,40.31,40.32,9800.0,36.9863,36.9955,36.9863,36.9955,9800.0
2019-12-10 13:20:00,40.32,40.32,40.31,40.31,2580.0,36.9955,36.9955,36.9863,36.9863,2580.0
2019-12-10 13:25:00,40.32,40.32,40.31,40.31,13765.0,36.9955,36.9955,36.9863,36.9863,13765.0
2019-12-10 13:30:00,40.32,40.32,40.31,40.32,10000.0,36.9955,36.9955,36.9863,36.9955,10000.0
2019-12-10 13:35:00,40.32,40.32,40.31,40.31,14590.0,36.9955,36.9955,36.9863,36.9863,14590.0
2019-12-10 13:40:00,40.31,40.31,40.3,40.3,8765.0,36.9863,36.9863,36.9771,36.9771,8765.0
2019-12-10 13:45:00,40.31,40.31,40.3,40.31,19475.0,36.9863,36.9863,36.9771,36.9863,19475.0
2019-12-10 13:50:00,40.3,40.3,40.29,40.29,4325.0,36.9771,36.9771,36.9679,36.9679,4325.0
2019-12-10 13:55:00,40.29,40.3,40.29,40.3,23180.0,36.9679,36.9771,36.9679,36.9771,23180.0
2019-12-10 14:00:00,40.3,40.31,40.3,40.31,16590.0,36.9771,36.9863,36.9771,36.9863,16590.0
2019-12-10 14:05:00,40.31,40.33,40.31,40.32,14755.0,36.9863,37.0046,36.9863,36.9955,14755.0
2019-12-10 14:10:00,40.32,40.33,40.32,40.32,12880.0,36.9955,37.0046,36.9955,36.9955,12880.0
2019-12-10 14:15:00,40.32,40.33,40.31,40.32,22740.0,36.9955,37.0046,36.9863,36.9955,22740.0
2019-12-10 14:20:00,40.32,40.32,40.3,40.3,8340.0,36.9955,36.9955,36.9771,36.9771,8340.0
2019-12-10 14:25:00,40.31,40.31,40.3,40.31,15280.0,36.9863,36.9863,36.9771,36.9863,15280.0
2019-12-10 14:30:00,40.31,40.32,40.31,40.32,62855.0,36.9863,36.9955,36.9863,36.9955,62855.0
2019-12-10 14:35:00,40.31,40.31,40.3,40.3,28165.0,36.9863,36.9863,36.9771,36.9771,28165.0
2019-12-10 14:40:00,40.3,40.3,40.29,40.3,17890.0,36.9771,36.9771,36.9679,36.9771,17890.0
2019-12-10 14:45:00,40.3,40.31,40.29,40.3,54390.0,36.9771,36.9863,36.9679,36.9771,54390.0
2019-12-10 14:50:00,40.3,40.31,40.3,40.3,20500.0,36.9771,36.9863,36.9771,36.9771,20500.0
2019-12-10 14:55:00,40.3,40.3,40.29,40.29,23015.0,36.9771,36.9771,36.9679,36.9679,23015.0
2019-12-10 15:00:00,40.29,40.3,40.28,40.28,51290.0,36.9679,36.9771,36.9588,36.9588,51290.0
2019-12-10 15:05:00,40.27,40.28,40.27,40.27,23185.0,36.9496,36.9588,36.9496,36.9496,23185.0
2019-12-10 15:10:00,40.27,40.29,40.27,40.28,40420.0,36.9496,36.9679,36.9496,36.9588,40420.0
2019-12-10 15:15:00,40.28,40.28,40.27,40.27,21845.0,36.9588,36.9588,36.9496,36.9496,21845.0
2019-12-10 15:20:00,40.26,40.27,40.25,40.25,21995.0,36.9404,36.9496,36.9312,36.9312,21995.0
2019-12-10 15:25:00,40.25,40.26,40.25,40.26,27175.0,36.9312,36.9404,36.9312,36.9404,27175.0
2019-12-10 15:30:00,40.25,40.26,40.18,40.18,46755.0,36.9312,36.9404,36.867,36.867,46755.0
2019-12-10 15:35:00,40.18,40.22,40.18,40.21,22260.0,36.867,36.9037,36.867,36.8945,22260.0
2019-12-10 15:40:00,40.2,40.24,40.2,40.23,33265.0,36.8854,36.9221,36.8854,36.9129,33265.0
2019-12-10 15:45:00,40.23,40.26,40.23,40.26,18095.0,36.9129,36.9404,36.9129,36.9404,18095.0
2019-12-10 15:50:00,40.26,40.26,40.23,40.24,68245.0,36.9404,36.9404,36.9129,36.9221,68245.0
2019-12-10 15:55:00,40.24,40.29,40.24,40.29,273145.0,36.9221,36.9679,36.9221,36.9679,273145.0
2019-12-11 09:30:00,40.34,40.34,40.28,40.32,59785.0,37.0138,37.0138,36.9588,36.9955,59785.0
2019-12-11 09:35:00,40.33,40.34,40.32,40.34,11375.0,37.0046,37.0138,36.9955,37.0138,11375.0
2019-12-11 09:40:00,40.35,40.37,40.34,40.37,10125.0,37.023,37.0413,37.0138,37.0413,10125.0
2019-12-11 09:45:00,40.37,40.37,40.35,40.37,6865.0,37.0413,37.0413,37.023,37.0413,6865.0
2019-12-11 09:50:00,40.37,40.38,40.35,40.35,12775.0,37.0413,37.0505,37.023,37.023,12775.0
2019-12-11 09:55:00,40.36,40.36,40.33,40.36,31750.0,37.0322,37.0322,37.0046,37.0322,31750.0
2019-12-11 10:00:00,40.37,40.39,40.36,40.38,10130.0,37.0413,37.0597,37.0322,37.0505,10130.0
2019-12-11 10:05:00,40.38,40.38,40.35,40.36,8265.0,37.0505,37.0505,37.023,37.0322,8265.0
2019-12-11 10:10:00,40.36,40.37,40.36,40.36,9995.0,37.0322,37.0413,37.0322,37.0322,9995.0
2019-12-11 10:15:00,40.36,40.36,40.35,40.35,9465.0,37.0322,37.0322,37.023,37.023,9465.0
2019-12-11 10:20:00,40.34,40.34,40.32,40.34,17120.0,37.0138,37.0138,36.9955,37.0138,17120.0
2019-12-11 10:25:00,40.32,40.34,40.32,40.34,21500.0,36.9955,37.0138,36.9955,37.0138,21500.0
2019-12-11 10:30:00,40.32,40.33,40.31,40.31,23555.0,36.9955,37.0046,36.9863,36.9863,23555.0
2019-12-11 10:35:00,40.3,40.31,40.29,40.29,7645.0,36.9771,36.9863,36.9679,36.9679,7645.0
2019-12-11 10:40:00,40.29,40.3,40.27,40.27,9400.0,36.9679,36.9771,36.9496,36.9496,9400.0
2019-12-11 10:45:00,40.27,40.27,40.25,40.26,24990.0,36.9496,36.9496,36.9312,36.9404,24990.0
2019-12-11 10:50:00,40.26,40.27,40.24,40.26,22765.0,36.9404,36.9496,36.9221,36.9404,22765.0
2019-12-11 10:55:00,40.24,40.25,40.24,40.24,8225.0,36.9221,36.9312,36.9221,36.9221,8225.0
2019-12-11 11:00:00,40.24,40.24,40.22,40.24,12575.0,36.9221,36.9221,36.9037,36.9221,12575.0
2019-12-11 11:05:00,40.23,40.25,40.23,40.25,16875.0,36.9129,36.9312,36.9129,36.9312,16875.0
2019-12-11 11:10:00,40.25,40.26,40.23,40.25,30120.0,36.9312,36.9404,36.9129,36.9312,30120.0
2019-12-11 11:15:00,40.25,40.26,40.25,40.25,30770.0,36.9312,36.9404,36.9312,36.9312,30770.0
2019-12-11 11:20:00,40.25,40.25,40.24,40.25,96805.0,36.9312,36.9312,36.9221,36.9312,96805.0
2019-12-11 11:25:00,40.26,40.26,40.25,40.26,269890.0,36.9404,36.9404,36.9312,36.9404,269890.0
2019-12-11 11:30:00,40.26,40.28,40.26,40.27,211800.0,36.9404,36.9588,36.9404,36.9496,211800.0
2019-12-11 11:35:00,40.27,40.29,40.27,40.29,61430.0,36.9496,36.9679,36.9496,36.9679,61430.0
2019-12-11 11:40:00,40.28,40.29,40.28,40.29,6460.0,36.9588,36.9679,36.9588,36.9679,6460.0
2019-12-11 11:45:00,40.29,40.29,40.27,40.28,14130.0,36.9679,36.9679,36.9496,36.9588,14130.0
2019-12-11 11:50:00,40.28,40.28,40.27,40.28,7370.0,36.9588,36.9588,36.9496,36.9588,7370.0
2019-12-11 11:55:00,40.28,40.28,40.25,40.25,34865.0,36.9588,36.9588,36.9312,36.9312,34865.0
2019-12-11 12:00:00,40.25,40.27,40.25,40.26,21540.0,36.9312,36.9496,36.9312,36.9404,21540.0
2019-12-11 12:05:00,40.27,40.27,40.26,40.27,25610.0,36.9496,36.9496,36.9404,36.9496,25610.0
2019-12-11 12:10:00,40.27,40.28,40.25,40.25,20250.0,36.9496,36.9588,36.9312,36.9312,20250.0
2019-12-11 12:15:00,40.25,40.28,40.24,40.27,30970.0,36.9312,36.9588,36.9221,36.9496,30970.0
2019-12-11 12:20:00,40.27,40.28,40.26,40.27,71575.0,36.9496,36.9588,36.9404,36.9496,71575.0
2019-12-11 12:25:00,40.27,40.28,40.27,40.27,25670.0,36.9496,36.9588,36.9496,36.9496,25670.0
2019-12-11 12:30:00,40.28,40.29,40.27,40.28,21790.0,36.9588,36.9679,36.9496,36.9588,21790.0
2019-12-11 12:35:00,40.27,40.28,40.26,40.27,30450.0,36.9496,36.9588,36.9404,36.9496,30450.0
2019-12-11 12:40:00,40.27,40.28,40.27,40.27,23415.0,36.9496,36.9588,36.9496,36.9496,23415.0
2019-12-11 12:45:00,40.27,40.29,40.27,40.28,14890.0,36.9496,36.9679,36.9496,36.9588,14890.0
2019-12-11 12:50:00,40.28,40.28,40.27,40.28,46505.0,36.9588,36.9588,36.9496,36.9588,46505.0
2019-12-11 12:55:00,40.28,40.29,40.27,40.28,66420.0,36.9588,36.9679,36.9496,36.9588,66420.0
2019-12-11 13:00:00,40.28,40.29,40.28,40.28,26340.0,36.9588,36.9679,36.9588,36.9588,26340.0
2019-12-11 13:05:00,40.27,40.28,40.27,40.28,28475.0,36.9496,36.9588,36.9496,36.9588,28475.0
2019-12-11 13:10:00,40.28,40.28,40.27,40.28,6235.0,36.9588,36.9588,36.9496,36.9588,6235.0
2019-12-11 13:15:00,40.28,40.29,40.27,40.27,20190.0,36.9588,36.9679,36.9496,36.9496,20190.0
2019-12-11 13:20:00,40.27,40.29,40.27,40.29,27300.0,36.9496,36.9679,36.9496,36.9679,27300.0
2019-12-11 13:25:00,40.28,40.29,40.28,40.28,15060.0,36.9588,36.9679,36.9588,36.9588,15060.0
2019-12-11 13:30:00,40.29,40.29,40.27,40.28,43415.0,36.9679,36.9679,36.9496,36.9588,43415.0
2019-12-11 13:35:00,40.28,40.29,40.28,40.28,6785.0,36.9588,36.9679,36.9588,36.9588,6785.0
2019-12-11 13:40:00,40.28,40.28,40.27,40.27,11370.0,36.9588,36.9588,36.9496,36.9496,11370.0
2019-12-11 13:45:00,40.27,40.28,40.27,40.28,10010.0,36.9496,36.9588,36.9496,36.9588,10010.0
2019-12-11 13:50:00,40.28,40.29,40.28,40.29,9320.0,36.9588,36.9679,36.9588,36.9679,9320.0
2019-12-11 13:55:00,40.29,40.31,40.28,40.31,5720.0,36.9679,36.9863,36.9588,36.9863,5720.0
2019-12-11 14:00:00,40.31,40.33,40.3,40.32,32425.0,36.9863,37.0046,36.9771,36.9955,32425.0
2019-12-11 14:05:00,40.33,40.34,40.33,40.33,7790.0,37.0046,37.0138,37.0046,37.0046,7790.0
2019-12-11 14:10:00,40.34,40.34,40.32,40.33,17415.0,37.0138,37.0138,36.9955,37.0046,17415.0
2019-12-11 14:15:00,40.33,40.36,40.33,40.35,62575.0,37.0046,37.0322,37.0046,37.023,62575.0
2019-12-11 14:20:00,40.35,40.38,40.35,40.38,31680.0,37.023,37.0505,37.023,37.0505,31680.0
2019-12-11 14:25:00,40.37,40.38,40.36,40.37,45245.0,37.0413,37.0505,37.0322,37.0413,45245.0
2019-12-11 14:30:00,40.37,40.37,40.35,40.35,37555.0,37.0413,37.0413,37.023,37.023,37555.0
2019-12-11 14:35:00,40.36,40.39,40.35,40.37,36620.0,37.0322,37.0597,37.023,37.0413,36620.0
2019-12-11 14:40:00,40.38,40.39,40.36,40.38,37115.0,37.0505,37.0597,37.0322,37.0505,37115.0
2019-12-11 14:45:00,40.38,40.38,40.36,40.37,35945.0,37.0505,37.0505,37.0322,37.0413,35945.0
2019-12-11 14:50:00,40.37,40.39,40.36,40.39,14415.0,37.0413,37.0597,37.0322,37.0597,14415.0
2019-12-11 14:55:00,40.39,40.4,40.39,40.39,25470.0,37.0597,37.0689,37.0597,37.0597,25470.0
2019-12-11 15:00:00,40.39,40.39,40.37,40.37,37040.0,37.0597,37.0597,37.0413,37.0413,37040.0
2019-12-11 15:05:00,40.37,40.4,40.37,40.39,12300.0,37.0413,37.0689,37.0413,37.0597,12300.0
2019-12-11 15:10:00,40.4,40.4,40.36,40.37,26255.0,37.0689,37.0689,37.0322,37.0413,26255.0
2019-12-11 15:15:00,40.37,40.38,40.36,40.37,12910.0,37.0413,37.0505,37.0322,37.0413,12910.0
2019-12-11 15:20:00,40.36,40.38,40.36,40.37,39070.0,37.0322,37.0505,37.0322,37.0413,39070.0
2019-12-11 15:25:00,40.37,40.39,40.37,40.39,33030.0,37.0413,37.0597,37.0413,37.0597,33030.0
2019-12-11 15:30:00,40.39,40.4,40.38,40.39,38175.0,37.0597,37.0689,37.0505,37.0597,38175.0
2019-12-11 15:35:00,40.39,40.39,40.36,40.36,98180.0,37.0597,37.0597,37.0322,37.0322,98180.0
2019-12-11 15:40:00,40.36,40.36,40.34,40.34,26320.0,37.0322,37.0322,37.0138,37.0138,26320.0
2019-12-11 15:45:00,40.35,40.35,40.31,40.32,38920.0,37.023,37.023,36.9863,36.9955,38920.0
2019-12-11 15:50:00,40.32,40.37,40.32,40.37,64065.0,36.9955,37.0413,36.9955,37.0413,64065.0
2019-12-11 15:55:00,40.37,40.38,40.34,40.36,52190.0,37.0413,37.0505,37.0138,37.0322,52190.0
2019-12-12 09:30:00,40.38,40.38,40.3,40.32,92980.0,37.0505,37.0505,36.9771,36.9955,92980.0
2019-12-12 09:35:00,40.31,40.59,40.31,40.58,249680.0,36.9863,37.2432,36.9863,37.234,249680.0
2019-12-12 09:40:00,40.57,40.59,40.53,40.58,24195.0,37.2248,37.2432,37.1881,37.234,24195.0
2019-12-12 09:45:00,40.59,40.6,40.56,40.59,23540.0,37.2432,37.2524,37.2157,37.2432,23540.0
2019-12-12 09:50:00,40.61,40.67,40.6,40.65,30425.0,37.2615,37.3166,37.2524,37.2983,30425.0
2019-12-12 09:55:00,40.66,40.68,40.64,40.68,20310.0,37.3074,37.3258,37.2891,37.3258,20310.0
2019-12-12 10:00:00,40.7,40.83,40.69,40.81,292560.0,37.3441,37.4634,37.335,37.4451,292560.0
2019-12-12 10:05:00,40.8,40.83,40.77,40.8,108815.0,37.4359,37.4634,37.4084,37.4359,108815.0
2019-12-12 10:10:00,40.82,40.87,40.81,40.85,91105.0,37.4542,37.5001,37.4451,37.4818,91105.0
2019-12-12 10:15:00,40.85,40.87,40.83,40.86,42355.0,37.4818,37.5001,37.4634,37.4909,42355.0
2019-12-12 10:20:00,40.86,40.9,40.86,40.9,125035.0,37.4909,37.5276,37.4909,37.5276,125035.0
2019-12-12 10:25:00,40.89,40.89,40.86,40.86,14540.0,37.5185,37.5185,37.4909,37.4909,14540.0
2019-12-12 10:30:00,40.86,40.88,40.85,40.85,42485.0,37.4909,37.5093,37.4818,37.4818,42485.0
2019-12-12 10:35:00,40.85,40.85,40.83,40.83,52835.0,37.4818,37.4818,37.4634,37.4634,52835.0
2019-12-12 10:40:00,40.82,40.83,40.76,40.76,17885.0,37.4542,37.4634,37.3992,37.3992,17885.0
2019-12-12 10:45:00,40.75,40.76,40.74,40.76,63140.0,37.39,37.3992,37.3808,37.3992,63140.0
2019-12-12 10:50:00,40.76,40.8,40.76,40.8,94880.0,37.3992,37.4359,37.3992,37.4359,94880.0
2019-12-12 10:55:00,40.81,40.82,40.79,40.79,45180.0,37.4451,37.4542,37.4267,37.4267,45180.0
2019-12-12 11:00:00,40.79,40.81,40.76,40.76,127795.0,37.4267,37.4451,37.3992,37.3992,127795.0
2019-12-12 11:05:00,40.74,40.78,40.74,40.76,30205.0,37.3808,37.4175,37.3808,37.3992,30205.0
2019-12-12 11:10:00,40.75,40.75,40.7,40.72,17545.0,37.39,37.39,37.3441,37.3625,17545.0
2019-12-12 11:15:00,40.7,40.73,40.7,40.72,11555.0,37.3441,37.3717,37.3441,37.3625,11555.0
2019-12-12 11:20:00,40.72,40.72,40.68,40.69,67360.0,37.3625,37.3625,37.3258,37.335,67360.0
2019-12-12 11:25:00,40.69,40.7,40.67,40.68,33195.0,37.335,37.3441,37.3166,37.3258,33195.0
2019-12-12 11:30:00,40.67,40.7,40.67,40.67,54390.0,37.3166,37.3441,37.3166,37.3166,54390.0
2019-12-12 11:35:00,40.64,40.68,40.64,40.66,13065.0,37.2891,37.3258,37.2891,37.3074,13065.0
2019-12-12 11:40:00,40.65,40.65,40.62,40.65,20495.0,37.2983,37.2983,37.2707,37.2983,20495.0
2019-12-12 11:45:00,40.64,40.65,40.63,40.64,34655.0,37.2891,37.2983,37.2799,37.2891,34655.0
2019-12-12 11:50:00,40.61,40.66,40.6,40.6,12975.0,37.2615,37.3074,37.2524,37.2524,12975.0
2019-12-12 11:55:00,40.56,40.63,40.55,40.62,23885.0,37.2157,37.2799,37.2065,37.2707,23885.0
2019-12-12 12:00:00,40.62,40.62,40.58,40.58,33925.0,37.2707,37.2707,37.234,37.234,33925.0
2019-12-12 12:05:00,40.57,40.6,40.57,40.6,25045.0,37.2248,37.2524,37.2248,37.2524,25045.0
2019-12-12 12:10:00,40.6,40.6,40.58,40.59,29630.0,37.2524,37.2524,37.234,37.2432,29630.0
2019-12-12 12:15:00,40.6,40.61,40.56,40.58,59295.0,37.2524,37.2615,37.2157,37.234,59295.0
2019-12-12 12:20:00,40.58,40.59,40.54,40.55,38520.0,37.234,37.2432,37.1973,37.2065,38520.0
2019-12-12 12:25:00,40.55,40.57,40.55,40.56,38245.0,37.2065,37.2248,37.2065,37.2157,38245.0
2019-12-12 12:30:00,40.58,40.65,40.58,40.64,31995.0,37.234,37.2983,37.234,37.2891,31995.0
2019-12-12 12:35:00,40.64,40.67,40.64,40.66,30025.0,37.2891,37.3166,37.2891,37.3074,30025.0
2019-12-12 12:40:00,40.66,40.68,40.66,40.67,12880.0,37.3074,37.3258,37.3074,37.3166,12880.0
2019-12-12 12:45:00,40.68,40.69,40.67,40.68,61530.0,37.3258,37.335,37.3166,37.3258,61530.0
2019-12-12 12:50:00,40.68,40.69,40.66,40.67,35325.0,37.3258,37.335,37.3074,37.3166,35325.0
2019-12-12 12:55:00,40.67,40.67,40.63,40.64,22290.0,37.3166,37.3166,37.2799,37.2891,22290.0
2019-12-12 13:00:00,40.65,40.66,40.64,40.66,18445.0,37.2983,37.3074,37.2891,37.3074,18445.0
2019-12-12 13:05:00,40.68,40.68,40.65,40.66,68040.0,37.3258,37.3258,37.2983,37.3074,68040.0
2019-12-12 13:10:00,40.65,40.68,40.65,40.68,187080.0,37.2983,37.3258,37.2983,37.3258,187080.0
2019-12-12 13:15:00,40.68,40.69,40.68,40.69,49730.0,37.3258,37.335,37.3258,37.335,49730.0
2019-12-12 13:20:00,40.69,40.69,40.67,40.68,11245.0,37.335,37.335,37.3166,37.3258,11245.0
2019-12-12 13:25:00,40.67,40.68,40.66,40.67,28840.0,37.3166,37.3258,37.3074,37.3166,28840.0
2019-12-12 13:30:00,40.67,40.67,40.65,40.65,13260.0,37.3166,37.3166,37.2983,37.2983,13260.0
2019-12-12 13:35:00,40.65,40.65,40.63,40.64,16845.0,37.2983,37.2983,37.2799,37.2891,16845.0
2019-12-12 13:40:00,40.64,40.65,40.63,40.64,27595.0,37.2891,37.2983,37.2799,37.2891,27595.0
2019-12-12 13:45:00,40.63,40.63,40.61,40.61,18585.0,37.2799,37.2799,37.2615,37.2615,18585.0
2019-12-12 13:50:00,40.62,40.63,40.62,40.62,43535.0,37.2707,37.2799,37.2707,37.2707,43535.0
2019-12-12 13:55:00,40.63,40.64,40.61,40.64,17010.0,37.2799,37.2891,37.2615,37.2891,17010.0
2019-12-12 14:00:00,40.64,40.64,40.6,40.61,18295.0,37.2891,37.2891,37.2524,37.2615,18295.0
2019-12-12 14:05:00,40.61,40.63,40.61,40.63,11245.0,37.2615,37.2799,37.2615,37.2799,11245.0
2019-12-12 14:10:00,40.63,40.65,40.6,40.61,29045.0,37.2799,37.2983,37.2524,37.2615,29045.0
2019-12-12 14:15:00,40.63,40.65,40.63,40.64,21910.0,37.2799,37.2983,37.2799,37.2891,21910.0
2019-12-12 14:20:00,40.63,40.64,40.63,40.63,10800.0,37.2799,37.2891,37.2799,37.2799,10800.0
2019-12-12 14:25:00,40.63,40.64,40.6,40.63,67030.0,37.2799,37.2891,37.2524,37.2799,67030.0
2019-12-12 14:30:00,40.63,40.8,40.62,40.77,351510.0,37.2799,37.4359,37.2707,37.4084,351510.0
2019-12-12 14:35:00,40.76,40.76,40.7,40.74,74770.0,37.3992,37.3992,37.3441,37.3808,74770.0
2019-12-12 14:40:00,40.73,40.76,40.73,40.75,7960.0,37.3717,37.3992,37.3717,37.39,7960.0
2019-12-12 14:45:00,40.74,40.76,40.7,40.71,20800.0,37.3808,37.3992,37.3441,37.3533,20800.0
2019-12-12 14:50:00,40.71,40.74,40.69,40.74,19780.0,37.3533,37.3808,37.335,37.3808,19780.0
2019-12-12 14:55:00,40.75,40.76,40.73,40.75,32280.0,37.39,37.3992,37.3717,37.39,32280.0
2019-12-12 15:00:00,40.76,40.8,40.76,40.78,14475.0,37.3992,37.4359,37.3992,37.4175,14475.0
2019-12-12 15:05:00,40.78,40.82,40.78,40.81,43370.0,37.4175,37.4542,37.4175,37.4451,43370.0
2019-12-12 15:10:00,40.79,40.8,40.76,40.76,16910.0,37.4267,37.4359,37.3992,37.3992,16910.0
2019-12-12 15:15:00,40.75,40.79,40.74,40.78,25000.0,37.39,37.4267,37.3808,37.4175,25000.0
2019-12-12 15:20:00,40.78,40.79,40.78,40.78,63905.0,37.4175,37.4267,37.4175,37.4175,63905.0
2019-12-12 15:25:00,40.78,40.81,40.78,40.81,6875.0,37.4175,37.4451,37.4175,37.4451,6875.0
2019-12-12 15:30:00,40.81,40.81,40.78,40.78,12810.0,37.4451,37.4451,37.4175,37.4175,12810.0
2019-12-12 15:35:00,40.78,40.8,40.76,40.8,44945.0,37.4175,37.4359,37.3992,37.4359,44945.0
2019-12-12 15:40:00,40.79,40.81,40.79,40.8,43280.0,37.4267,37.4451,37.4267,37.4359,43280.0
2019-12-12 15:45:00,40.81,40.84,40.79,40.82,72505.0,37.4451,37.4726,37.4267,37.4542,72505.0
2019-12-12 15:50:00,40.83,40.84,40.82,40.82,53655.0,37.4634,37.4726,37.4542,37.4542,53655.0
2019-12-12 15:55:00,40.82,40.82,40.79,40.8,286655.0,37.4542,37.4542,37.4267,37.4359,286655.0
2019-12-13 09:30:00,40.77,40.77,40.66,40.66,264260.0,37.4084,37.4084,37.3074,37.3074,264260.0
2019-12-13 09:35:00,40.68,40.75,40.68,40.72,61445.0,37.3258,37.39,37.3258,37.3625,61445.0
2019-12-13 09:40:00,40.75,40.75,40.68,40.71,10455.0,37.39,37.39,37.3258,37.3533,10455.0
2019-12-13 09:45:00,40.72,40.72,40.67,40.68,7910.0,37.3625,37.3625,37.3166,37.3258,7910.0
2019-12-13 09:50:00,40.68,40.75,40.68,40.75,46265.0,37.3258,37.39,37.3258,37.39,46265.0
2019-12-13 09:55:00,40.75,40.76,40.73,40.73,4605.0,37.39,37.3992,37.3717,37.3717,4605.0
2019-12-13 10:00:00,40.73,40.9,40.71,40.89,116985.0,37.3717,37.5276,37.3533,37.5185,116985.0
2019-12-13 10:05:00,40.94,40.95,40.89,40.92,47570.0,37.5643,37.5735,37.5185,37.546,47570.0
2019-12-13 10:10:00,40.91,40.95,40.87,40.87,18310.0,37.5368,37.5735,37.5001,37.5001,18310.0
2019-12-13 10:15:00,40.85,40.91,40.85,40.91,26090.0,37.4818,37.5368,37.4818,37.5368,26090.0
2019-12-13 10:20:00,40.89,40.94,40.89,40.91,26720.0,37.5185,37.5643,37.5185,37.5368,26720.0
2019-12-13 10:25:00,40.91,40.94,40.86,40.86,85310.0,37.5368,37.5643,37.4909,37.4909,85310.0
2019-12-13 10:30:00,40.85,40.86,40.78,40.79,76000.0,37.4818,37.4909,37.4175,37.4267,76000.0
2019-12-13 10:35:00,40.79,40.79,40.66,40.68,18570.0,37.4267,37.4267,37.3074,37.3258,18570.0
2019-12-13 10:40:00,40.7,40.76,40.7,40.72,42800.0,37.3441,37.3992,37.3441,37.3625,42800.0
2019-12-13 10:45:00,40.72,40.76,40.71,40.72,12075.0,37.3625,37.3992,37.3533,37.3625,12075.0
2019-12-13 10:50:00,40.7,40.7,40.66,40.66,17645.0,37.3441,37.3441,37.3074,37.3074,17645.0
2019-12-13 10:55:00,40.65,40.65,40.59,40.6,36285.0,37.2983,37.2983,37.2432,37.2524,36285.0
2019-12-13 11:00:00,40.59,40.62,40.58,40.58,11080.0,37.2432,37.2707,37.234,37.234,11080.0
2019-12-13 11:05:00,40.58,40.6,40.57,40.57,67660.0,37.234,37.2524,37.2248,37.2248,67660.0
2019-12-13 11:10:00,40.62,40.63,40.56,40.56,18705.0,37.2707,37.2799,37.2157,37.2157,18705.0
2019-12-13 11:15:00,40.56,40.56,40.52,40.53,10185.0,37.2157,37.2157,37.179,37.1881,10185.0
2019-12-13 11:20:00,40.52,40.52,40.48,40.49,21040.0,37.179,37.179,37.1423,37.1514,21040.0
2019-12-13 11:25:00,40.48,40.48,40.45,40.47,16995.0,37.1423,37.1423,37.1147,37.1331,16995.0
2019-12-13 11:30:00,40.46,40.5,40.46,40.48,9945.0,37.1239,37.1606,37.1239,37.1423,9945.0
2019-12-13 11:35:00,40.53,40.54,40.51,40.52,11495.0,37.1881,37.1973,37.1698,37.179,11495.0
2019-12-13 11:40:00,40.52,40.53,40.51,40.53,9300.0,37.179,37.1881,37.1698,37.1881,9300.0
2019-12-13 11:45:00,40.54,40.55,40.52,40.52,25255.0,37.1973,37.2065,37.179,37.179,25255.0
2019-12-13 11:50:00,40.53,40.55,40.51,40.53,14655.0,37.1881,37.2065,37.1698,37.1881,14655.0
2019-12-13 11:55:00,40.54,40.57,40.54,40.57,11000.0,37.1973,37.2248,37.1973,37.2248,11000.0
2019-12-13 12:00:00,40.56,40.58,40.56,40.57,23745.0,37.2157,37.234,37.2157,37.2248,23745.0
2019-12-13 12:05:00,40.56,40.58,40.56,40.57,7695.0,37.2157,37.234,37.2157,37.2248,7695.0
2019-12-13 12:10:00,40.58,40.58,40.55,40.55,11415.0,37.234,37.234,37.2065,37.2065,11415.0
2019-12-13 12:15:00,40.54,40.55,40.53,40.55,9900.0,37.1973,37.2065,37.1881,37.2065,9900.0
2019-12-13 12:20:00,40.54,40.55,40.53,40.55,13705.0,37.1973,37.2065,37.1881,37.2065,13705.0
2019-12-13 12:25:00,40.56,40.56,40.54,40.54,12465.0,37.2157,37.2157,37.1973,37.1973,12465.0
2019-12-13 12:30:00,40.55,40.55,40.54,40.54,9785.0,37.2065,37.2065,37.1973,37.1973,9785.0
2019-12-13 12:35:00,40.54,40.55,40.54,40.55,14100.0,37.1973,37.2065,37.1973,37.2065,14100.0
2019-12-13 12:40:00,40.55,40.56,40.55,40.56,8985.0,37.2065,37.2157,37.2065,37.2157,8985.0
2019-12-13 12:45:00,40.54,40.55,40.52,40.52,9070.0,37.1973,37.2065,37.179,37.179,9070.0
2019-12-13 12:50:00,40.52,40.53,40.52,40.53,40380.0,37.179,37.1881,37.179,37.1881,40380.0
2019-12-13 12:55:00,40.54,40.59,40.54,40.59,5300.0,37.1973,37.2432,37.1973,37.2432,5300.0
2019-12-13 13:00:00,40.6,40.6,40.59,40.59,26380.0,37.2524,37.2524,37.2432,37.2432,26380.0
2019-12-13 13:05:00,40.58,40.6,40.58,40.59,9100.0,37.234,37.2524,37.234,37.2432,9100.0
2019-12-13 13:10:00,40.59,40.59,40.57,40.59,7840.0,37.2432,37.2432,37.2248,37.2432,7840.0
2019-12-13 13:15:00,40.58,40.58,40.57,40.57,12110.0,37.234,37.234,37.2248,37.2248,12110.0
2019-12-13 13:20:00,40.58,40.59,40.57,40.57,8195.0,37.234,37.2432,37.2248,37.2248,8195.0
2019-12-13 13:25:00,40.56,40.57,40.55,40.55,11975.0,37.2157,37.2248,37.2065,37.2065,11975.0
2019-12-13 13:30:00,40.56,40.57,40.56,40.56,13905.0,37.2157,37.2248,37.2157,37.2157,13905.0
2019-12-13 13:35:00,40.55,40.56,40.54,40.55,4880.0,37.2065,37.2157,37.1973,37.2065,4880.0
2019-12-13 13:40:00,40.54,40.54,40.54,40.54,2340.0,37.1973,37.1973,37.1973,37.1973,2340.0
2019-12-13 13:45:00,40.54,40.55,40.54,40.55,19255.0,37.1973,37.2065,37.1973,37.2065,19255.0
2019-12-13 13:50:00,40.54,40.56,40.54,40.56,51410.0,37.1973,37.2157,37.1973,37.2157,51410.0
2019-12-13 13:55:00,40.55,40.55,40.54,40.55,15355.0,37.2065,37.2065,37.1973,37.2065,15355.0
2019-12-13 14:00:00,40.57,40.57,40.54,40.54,7105.0,37.2248,37.2248,37.1973,37.1973,7105.0
2019-12-13 14:05:00,40.55,40.56,40.54,40.55,5935.0,37.2065,37.2157,37.1973,37.2065,5935.0
2019-12-13 14:10:00,40.55,40.56,40.54,40.55,4345.0,37.2065,37.2157,37.1973,37.2065,4345.0
2019-12-13 14:15:00,40.54,40.55,40.53,40.54,14050.0,37.1973,37.2065,37.1881,37.1973,14050.0
2019-12-13 14:20:00,40.54,40.54,40.54,40.54,8615.0,37.1973,37.1973,37.1973,37.1973,8615.0
2019-12-13 14:25:00,40.54,40.54,40.53,40.53,17975.0,37.1973,37.1973,37.1881,37.1881,17975.0
2019-12-13 14:30:00,40.53,40.54,40.52,40.53,11565.0,37.1881,37.1973,37.179,37.1881,11565.0
2019-12-13 14:35:00,40.54,40.54,40.51,40.52,17430.0,37.1973,37.1973,37.1698,37.179,17430.0
2019-12-13 14:40:00,40.52,40.52,40.51,40.52,12445.0,37.179,37.179,37.1698,37.179,12445.0
2019-12-13 14:45:00,40.52,40.52,40.5,40.51,21205.0,37.179,37.179,37.1606,37.1698,21205.0
2019-12-13 14:50:00,40.52,40.52,40.49,40.5,14745.0,37.179,37.179,37.1514,37.1606,14745.0
2019-12-13 14:55:00,40.51,40.52,40.5,40.51,24980.0,37.1698,37.179,37.1606,37.1698,24980.0
2019-12-13 15:00:00,40.51,40.52,40.5,40.5,12575.0,37.1698,37.179,37.1606,37.1606,12575.0
2019-12-13 15:05:00,40.51,40.51,40.49,40.49,26525.0,37.1698,37.1698,37.1514,37.1514,26525.0
2019-12-13 15:10:00,40.48,40.5,40.48,40.5,30015.0,37.1423,37.1606,37.1423,37.1606,30015.0
2019-12-13 15:15:00,40.48,40.49,40.47,40.47,12970.0,37.1423,37.1514,37.1331,37.1331,12970.0
2019-12-13 15:20:00,40.48,40.48,40.47,40.47,10815.0,37.1423,37.1423,37.1331,37.1331,10815.0
2019-12-13 15:25:00,40.47,40.47,40.46,40.46,5770.0,37.1331,37.1331,37.1239,37.1239,5770.0
2019-12-13 15:30:00,40.48,40.5,40.48,40.48,51180.0,37.1423,37.1606,37.1423,37.1423,51180.0
2019-12-13 15:35:00,40.48,40.49,40.48,40.49,8715.0,37.1423,37.1514,37.1423,37.1514,8715.0
2019-12-13 15:40:00,40.49,40.53,40.49,40.53,49370.0,37.1514,37.1881,37.1514,37.1881,49370.0
2019-12-13 15:45:00,40.53,40.54,40.51,40.52,33145.0,37.1881,37.1973,37.1698,37.179,33145.0
2019-12-13 15:50:00,40.52,40.57,40.52,40.56,70710.0,37.179,37.2248,37.179,37.2157,70710.0
2019-12-13 15:55:00,40.54,40.58,40.54,40.57,229625.0,37.1973,37.234,37.1973,37.2248,229625.0
2019-12-16 09:30:00,40.65,40.68,40.58,40.64,159315.0,37.4653,37.493,37.4008,37.4561,159315.0
2019-12-16 09:35:00,40.65,40.66,40.62,40.65,75360.0,37.4653,37.4745,37.4377,37.4653,75360.0
2019-12-16 09:40:00,40.64,40.7,40.63,40.66,16785.0,37.4561,37.5114,37.4469,37.4745,16785.0
2019-12-16 09:45:00,40.67,40.69,40.67,40.67,53660.0,37.4837,37.5022,37.4837,37.4837,53660.0
2019-12-16 09:50:00,40.67,40.68,40.66,40.66,3335.0,37.4837,37.493,37.4745,37.4745,3335.0
2019-12-16 09:55:00,40.67,40.67,40.62,40.62,60395.0,37.4837,37.4837,37.4377,37.4377,60395.0
2019-12-16 10:00:00,40.63,40.66,40.62,40.65,10970.0,37.4469,37.4745,37.4377,37.4653,10970.0
2019-12-16 10:05:00,40.67,40.7,40.65,40.7,26535.0,37.4837,37.5114,37.4653,37.5114,26535.0
2019-12-16 10:10:00,40.7,40.72,40.7,40.72,18240.0,37.5114,37.5298,37.5114,37.5298,18240.0
2019-12-16 10:15:00,40.71,40.72,40.69,40.7,18930.0,37.5206,37.5298,37.5022,37.5114,18930.0
2019-12-16 10:20:00,40.72,40.73,40.71,40.73,16540.0,37.5298,37.539,37.5206,37.539,16540.0
2019-12-16 10:25:00,40.73,40.75,40.73,40.73,9705.0,37.539,37.5575,37.539,37.539,9705.0
2019-12-16 10:30:00,40.74,40.76,40.74,40.75,14755.0,37.5483,37.5667,37.5483,37.5575,14755.0
2019-12-16 10:35:00,40.75,40.76,40.74,40.75,23680.0,37.5575,37.5667,37.5483,37.5575,23680.0
2019-12-16 10:40:00,40.77,40.79,40.76,40.78,12510.0,37.5759,37.5943,37.5667,37.5851,12510.0
2019-12-16 10:45:00,40.79,40.79,40.76,40.77,26520.0,37.5943,37.5943,37.5667,37.5759,26520.0
2019-12-16 10:50:00,40.77,40.79,40.77,40.79,7535.0,37.5759,37.5943,37.5759,37.5943,7535.0
2019-12-16 10:55:00,40.79,40.79,40.77,40.77,12065.0,37.5943,37.5943,37.5759,37.5759,12065.0
2019-12-16 11:00:00,40.78,40.78,40.77,40.77,13675.0,37.5851,37.5851,37.5759,37.5759,13675.0
2019-12-16 11:05:00,40.77,40.78,40.76,40.78,59635.0,37.5759,37.5851,37.5667,37.5851,59635.0
2019-12-16 11:10:00,40.77,40.79,40.77,40.79,31940.0,37.5759,37.5943,37.5759,37.5943,31940.0
2019-12-16 11:15:00,40.8,40.8,40.78,40.8,27265.0,37.6036,37.6036,37.5851,37.6036,27265.0
2019-12-16 11:20:00,40.79,40.81,40.79,40.79,13095.0,37.5943,37.6128,37.5943,37.5943,13095.0
2019-12-16 11:25:00,40.79,40.83,40.79,40.82,20305.0,37.5943,37.6312,37.5943,37.622,20305.0
2019-12-16 11:30:00,40.81,40.82,40.8,40.8,7370.0,37.6128,37.622,37.6036,37.6036,7370.0
2019-12-16 11:35:00,40.79,40.8,40.79,40.79,4930.0,37.5943,37.6036,37.5943,37.5943,4930.0
2019-12-16 11:40:00,40.79,40.81,40.78,40.81,12980.0,37.5943,37.6128,37.5851,37.6128,12980.0
2019-12-16 11:45:00,40.8,40.82,40.79,40.79,4600.0,37.6036,37.622,37.5943,37.5943,4600.0
2019-12-16 11:50:00,40.79,40.79,40.77,40.77,10950.0,37.5943,37.5943,37.5759,37.5759,10950.0
2019-12-16 11:55:00,40.78,40.81,40.77,40.8,16875.0,37.5851,37.6128,37.5759,37.6036,16875.0
2019-12-16 12:00:00,40.8,40.83,40.79,40.83,28145.0,37.6036,37.6312,37.5943,37.6312,28145.0
2019-12-16 12:05:00,40.82,40.82,40.8,40.8,17175.0,37.622,37.622,37.6036,37.6036,17175.0
2019-12-16 12:10:00,40.8,40.81,40.79,40.8,22240.0,37.6036,37.6128,37.5943,37.6036,22240.0
2019-12-16 12:15:00,40.81,40.83,40.81,40.83,10510.0,37.6128,37.6312,37.6128,37.6312,10510.0
2019-12-16 12:20:00,40.83,40.83,40.82,40.83,17355.0,37.6312,37.6312,37.622,37.6312,17355.0
2019-12-16 12:25:00,40.83,40.83,40.82,40.82,11785.0,37.6312,37.6312,37.622,37.622,11785.0
2019-12-16 12:30:00,40.81,40.81,40.81,40.81,6780.0,37.6128,37.6128,37.6128,37.6128,6780.0
2019-12-16 12:35:00,40.82,40.83,40.81,40.83,5715.0,37.622,37.6312,37.6128,37.6312,5715.0
2019-12-16 12:40:00,40.82,40.82,40.82,40.82,8005.0,37.622,37.622,37.622,37.622,8005.0
2019-12-16 12:45:00,40.82,40.82,40.8,40.8,13480.0,37.622,37.622,37.6036,37.6036,13480.0
2019-12-16 12:50:00,40.81,40.81,40.8,40.8,7800.0,37.6128,37.6128,37.6036,37.6036,7800.0
2019-12-16 12:55:00,40.8,40.81,40.8,40.8,27255.0,37.6036,37.6128,37.6036,37.6036,27255.0
2019-12-16 13:00:00,40.8,40.81,40.79,40.79,13410.0,37.6036,37.6128,37.5943,37.5943,13410.0
2019-12-16 13:05:00,40.8,40.81,40.79,40.81,8325.0,37.6036,37.6128,37.5943,37.6128,8325.0
2019-12-16 13:10:00,40.81,40.81,40.8,40.8,12070.0,37.6128,37.6128,37.6036,37.6036,12070.0
2019-12-16 13:15:00,40.8,40.81,40.8,40.8,10525.0,37.6036,37.6128,37.6036,37.6036,10525.0
2019-12-16 13:20:00,40.8,40.81,40.79,40.81,109220.0,37.6036,37.6128,37.5943,37.6128,109220.0
2019-12-16 13:25:00,40.8,40.81,40.8,40.8,13210.0,37.6036,37.6128,37.6036,37.6036,13210.0
2019-12-16 13:30:00,40.8,40.81,40.8,40.8,26620.0,37.6036,37.6128,37.6036,37.6036,26620.0
2019-12-16 13:35:00,40.79,40.79,40.78,40.79,11385.0,37.5943,37.5943,37.5851,37.5943,11385.0
2019-12-16 13:40:00,40.79,40.79,40.78,40.79,32450.0,37.5943,37.5943,37.5851,37.5943,32450.0
2019-12-16 13:45:00,40.79,40.8,40.79,40.79,22815.0,37.5943,37.6036,37.5943,37.5943,22815.0
2019-12-16 13:50:00,40.79,40.8,40.79,40.79,9095.0,37.5943,37.6036,37.5943,37.5943,9095.0
2019-12-16 13:55:00,40.79,40.8,40.78,40.79,52805.0,37.5943,37.6036,37.5851,37.5943,52805.0
2019-12-16 14:00:00,40.8,40.8,40.79,40.79,31240.0,37.6036,37.6036,37.5943,37.5943,31240.0
2019-12-16 14:05:00,40.79,40.79,40.76,40.78,90460.0,37.5943,37.5943,37.5667,37.5851,90460.0
2019-12-16 14:10:00,40.77,40.78,40.77,40.78,11340.0,37.5759,37.5851,37.5759,37.5851,11340.0
2019-12-16 14:15:00,40.77,40.78,40.76,40.77,13580.0,37.5759,37.5851,37.5667,37.5759,13580.0
2019-12-16 14:20:00,40.77,40.77,40.76,40.76,30850.0,37.5759,37.5759,37.5667,37.5667,30850.0
2019-12-16 14:25:00,40.76,40.77,40.75,40.75,59090.0,37.5667,37.5759,37.5575,37.5575,59090.0
2019-12-16 14:30:00,40.74,40.74,40.73,40.73,13970.0,37.5483,37.5483,37.539,37.539,13970.0
2019-12-16 14:35:00,40.73,40.73,40.7,40.72,17500.0,37.539,37.539,37.5114,37.5298,17500.0
2019-12-16 14:40:00,40.71,40.72,40.71,40.71,36780.0,37.5206,37.5298,37.5206,37.5206,36780.0
2019-12-16 14:45:00,40.71,40.72,40.71,40.71,64680.0,37.5206,37.5298,37.5206,37.5206,64680.0
2019-12-16 14:50:00,40.72,40.72,40.71,40.71,47040.0,37.5298,37.5298,37.5206,37.5206,47040.0
2019-12-16 14:55:00,40.7,40.71,40.69,40.7,29495.0,37.5114,37.5206,37.5022,37.5114,29495.0
2019-12-16 15:00:00,40.69,40.71,40.69,40.71,23535.0,37.5022,37.5206,37.5022,37.5206,23535.0
2019-12-16 15:05:00,40.71,40.71,40.68,40.69,20535.0,37.5206,37.5206,37.493,37.5022,20535.0
2019-12-16 15:10:00,40.68,40.7,40.68,40.69,36545.0,37.493,37.5114,37.493,37.5022,36545.0
2019-12-16 15:15:00,40.7,40.7,40.68,40.68,30290.0,37.5114,37.5114,37.493,37.493,30290.0
2019-12-16 15:20:00,40.68,40.69,40.67,40.69,29735.0,37.493,37.5022,37.4837,37.5022,29735.0
2019-12-16 15:25:00,40.69,40.69,40.68,40.68,116120.0,37.5022,37.5022,37.493,37.493,116120.0
2019-12-16 15:30:00,40.68,40.69,40.66,40.68,16820.0,37.493,37.5022,37.4745,37.493,16820.0
2019-12-16 15:35:00,40.68,40.69,40.68,40.69,12350.0,37.493,37.5022,37.493,37.5022,12350.0
2019-12-16 15:40:00,40.68,40.68,40.66,40.66,12690.0,37.493,37.493,37.4745,37.4745,12690.0
2019-12-16 15:45:00,40.64,40.65,40.63,40.64,40960.0,37.4561,37.4653,37.4469,37.4561,40960.0
2019-12-16 15:50:00,40.65,40.69,40.65,40.65,72495.0,37.4653,37.5022,37.4653,37.4653,72495.0
2019-12-16 15:55:00,40.65,40.67,40.63,40.65,91395.0,37.4653,37.4837,37.4469,37.4653,91395.0
2019-12-17 09:30:00,40.68,40.71,40.64,40.67,139805.0,37.493,37.5206,37.4561,37.4837,139805.0
2019-12-17 09:35:00,40.68,40.77,40.68,40.7,57900.0,37.493,37.5759,37.493,37.5114,57900.0
2019-12-17 09:40:00,40.7,40.7,40.69,40.69,2370.0,37.5114,37.5114,37.5022,37.5022,2370.0
2019-12-17 09:45:00,40.7,40.7,40.66,40.67,42965.0,37.5114,37.5114,37.4745,37.4837,42965.0
2019-12-17 09:50:00,40.68,40.7,40.65,40.65,16885.0,37.493,37.5114,37.4653,37.4653,16885.0
2019-12-17 09:55:00,40.66,40.66,40.63,40.65,11500.0,37.4745,37.4745,37.4469,37.4653,11500.0
2019-12-17 10:00:00,40.64,40.68,40.64,40.68,14885.0,37.4561,37.493,37.4561,37.493,14885.0
2019-12-17 10:05:00,40.69,40.71,40.69,40.71,11620.0,37.5022,37.5206,37.5022,37.5206,11620.0
2019-12-17 10:10:00,40.7,40.7,40.68,40.69,30190.0,37.5114,37.5114,37.493,37.5022,30190.0
2019-12-17 10:15:00,40.69,40.7,40.68,40.69,10860.0,37.5022,37.5114,37.493,37.5022,10860.0
2019-12-17 10:20:00,40.7,40.71,40.69,40.7,29460.0,37.5114,37.5206,37.5022,37.5114,29460.0
2019-12-17 10:25:00,40.72,40.73,40.71,40.71,7385.0,37.5298,37.539,37.5206,37.5206,7385.0
2019-12-17 10:30:00,40.7,40.7,40.7,40.7,1575.0,37.5114,37.5114,37.5114,37.5114,1575.0
2019-12-17 10:35:00,40.7,40.71,40.69,40.71,10070.0,37.5114,37.5206,37.5022,37.5206,10070.0
2019-12-17 10:40:00,40.7,40.71,40.69,40.71,23465.0,37.5114,37.5206,37.5022,37.5206,23465.0
2019-12-17 10:45:00,40.71,40.72,40.7,40.71,12505.0,37.5206,37.5298,37.5114,37.5206,12505.0
2019-12-17 10:50:00,40.71,40.71,40.69,40.7,5715.0,37.5206,37.5206,37.5022,37.5114,5715.0
2019-12-17 10:55:00,40.67,40.68,40.65,40.67,53250.0,37.4837,37.493,37.4653,37.4837,53250.0
2019-12-17 11:00:00,40.67,40.68,40.67,40.67,9735.0,37.4837,37.493,37.4837,37.4837,9735.0
2019-12-17 11:05:00,40.67,40.67,40.65,40.65,14285.0,37.4837,37.4837,37.4653,37.4653,14285.0
2019-12-17 11:10:00,40.66,40.68,40.66,40.66,27125.0,37.4745,37.493,37.4745,37.4745,27125.0
2019-12-17 11:15:00,40.67,40.69,40.67,40.67,26455.0,37.4837,37.5022,37.4837,37.4837,26455.0
2019-12-17 11:20:00,40.68,40.68,40.67,40.67,9715.0,37.493,37.493,37.4837,37.4837,9715.0
2019-12-17 11:25:00,40.67,40.69,40.66,40.67,9765.0,37.4837,37.5022,37.4745,37.4837,9765.0
2019-12-17 11:30:00,40.67,40.68,40.67,40.67,4995.0,37.4837,37.493,37.4837,37.4837,4995.0
2019-12-17 11:35:00,40.68,40.7,40.67,40.7,4915.0,37.493,37.5114,37.4837,37.5114,4915.0
2019-12-17 11:40:00,40.71,40.71,40.7,40.7,35300.0,37.5206,37.5206,37.5114,37.5114,35300.0
2019-12-17 11:45:00,40.7,40.71,40.7,40.71,6880.0,37.5114,37.5206,37.5114,37.5206,6880.0
2019-12-17 11:50:00,40.71,40.72,40.71,40.71,117285.0,37.5206,37.5298,37.5206,37.5206,117285.0
2019-12-17 11:55:00,40.73,40.74,40.72,40.74,6645.0,37.539,37.5483,37.5298,37.5483,6645.0
2019-12-17 12:00:00,40.74,40.74,40.74,40.74,2425.0,37.5483,37.5483,37.5483,37.5483,2425.0
2019-12-17 12:05:00,40.74,40.75,40.73,40.73,378260.0,37.5483,37.5575,37.539,37.539,378260.0
2019-12-17 12:10:00,40.74,40.74,40.73,40.73,10910.0,37.5483,37.5483,37.539,37.539,10910.0
2019-12-17 12:15:00,40.74,40.75,40.74,40.75,30885.0,37.5483,37.5575,37.5483,37.5575,30885.0
2019-12-17 12:20:00,40.75,40.75,40.74,40.74,14665.0,37.5575,37.5575,37.5483,37.5483,14665.0
2019-12-17 12:25:00,40.75,40.76,40.74,40.76,32485.0,37.5575,37.5667,37.5483,37.5667,32485.0
2019-12-17 12:30:00,40.76,40.76,40.73,40.73,30920.0,37.5667,37.5667,37.539,37.539,30920.0
2019-12-17 12:35:00,40.74,40.74,40.73,40.74,5660.0,37.5483,37.5483,37.539,37.5483,5660.0
2019-12-17 12:40:00,40.74,40.76,40.74,40.76,13180.0,37.5483,37.5667,37.5483,37.5667,13180.0
2019-12-17 12:45:00,40.76,40.77,40.75,40.77,16595.0,37.5667,37.5759,37.5575,37.5759,16595.0
2019-12-17 12:50:00,40.77,40.78,40.76,40.77,70060.0,37.5759,37.5851,37.5667,37.5759,70060.0
2019-12-17 12:55:00,40.78,40.8,40.78,40.79,37030.0,37.5851,37.6036,37.5851,37.5943,37030.0
2019-12-17 13:00:00,40.79,40.79,40.78,40.78,35845.0,37.5943,37.5943,37.5851,37.5851,35845.0
2019-12-17 13:05:00,40.78,40.78,40.78,40.78,19190.0,37.5851,37.5851,37.5851,37.5851,19190.0
2019-12-17 13:10:00,40.78,40.78,40.77,40.77,16795.0,37.5851,37.5851,37.5759,37.5759,16795.0
2019-12-17 13:15:00,40.77,40.79,40.77,40.78,19575.0,37.5759,37.5943,37.5759,37.5851,19575.0
2019-12-17 13:20:00,40.78,40.78,40.77,40.77,13195.0,37.5851,37.5851,37.5759,37.5759,13195.0
2019-12-17 13:25:00,40.77,40.77,40.76,40.76,19835.0,37.5759,37.5759,37.5667,37.5667,19835.0
2019-12-17 13:30:00,40.77,40.77,40.76,40.76,216215.0,37.5759,37.5759,37.5667,37.5667,216215.0
2019-12-17 13:35:00,40.76,40.77,40.75,40.77,18000.0,37.5667,37.5759,37.5575,37.5759,18000.0
2019-12-17 13:40:00,40.77,40.78,40.76,40.78,52570.0,37.5759,37.5851,37.5667,37.5851,52570.0
2019-12-17 13:45:00,40.78,40.79,40.77,40.78,109020.0,37.5851,37.5943,37.5759,37.5851,109020.0
2019-12-17 13:50:00,40.78,40.78,40.77,40.77,75715.0,37.5851,37.5851,37.5759,37.5759,75715.0
2019-12-17 13:55:00,40.78,40.78,40.77,40.78,61910.0,37.5851,37.5851,37.5759,37.5851,61910.0
2019-12-17 14:00:00,40.79,40.79,40.77,40.77,35940.0,37.5943,37.5943,37.5759,37.5759,35940.0
2019-12-17 14:05:00,40.77,40.77,40.75,40.77,24885.0,37.5759,37.5759,37.5575,37.5759,24885.0
2019-12-17 14:10:00,40.77,40.78,40.76,40.78,23390.0,37.5759,37.5851,37.5667,37.5851,23390.0
2019-12-17 14:15:00,40.78,40.79,40.78,40.79,27480.0,37.5851,37.5943,37.5851,37.5943,27480.0
2019-12-17 14:20:00,40.79,40.79,40.78,40.78,34930.0,37.5943,37.5943,37.5851,37.5851,34930.0
2019-12-17 14:25:00,40.78,40.79,40.78,40.78,56435.0,37.5851,37.5943,37.5851,37.5851,56435.0
2019-12-17 14:30:00,40.78,40.79,40.78,40.78,33890.0,37.5851,37.5943,37.5851,37.5851,33890.0
2019-12-17 14:35:00,40.8,40.8,40.79,40.8,26225.0,37.6036,37.6036,37.5943,37.6036,26225.0
2019-12-17 14:40:00,40.8,40.8,40.79,40.8,42435.0,37.6036,37.6036,37.5943,37.6036,42435.0
2019-12-17 14:45:00,40.79,40.8,40.79,40.8,17960.0,37.5943,37.6036,37.5943,37.6036,17960.0
2019-12-17 14:50:00,40.8,40.8,40.79,40.8,39170.0,37.6036,37.6036,37.5943,37.6036,39170.0
2019-12-17 14:55:00,40.8,40.8,40.79,40.79,20860.0,37.6036,37.6036,37.5943,37.5943,20860.0
2019-12-17 15:00:00,40.8,40.8,40.77,40.78,38570.0,37.6036,37.6036,37.5759,37.5851,38570.0
2019-12-17 15:05:00,40.78,40.78,40.76,40.77,89050.0,37.5851,37.5851,37.5667,37.5759,89050.0
2019-12-17 15:10:00,40.77,40.77,40.76,40.76,15590.0,37.5759,37.5759,37.5667,37.5667,15590.0
2019-12-17 15:15:00,40.77,40.78,40.76,40.78,38405.0,37.5759,37.5851,37.5667,37.5851,38405.0
2019-12-17 15:20:00,40.78,40.79,40.78,40.79,63520.0,37.5851,37.5943,37.5851,37.5943,63520.0
2019-12-17 15:25:00,40.79,40.8,40.78,40.79,28965.0,37.5943,37.6036,37.5851,37.5943,28965.0
2019-12-17 15:30:00,40.78,40.79,40.78,40.78,12840.0,37.5851,37.5943,37.5851,37.5851,12840.0
2019-12-17 15:35:00,40.78,40.79,40.77,40.78,18780.0,37.5851,37.5943,37.5759,37.5851,18780.0
2019-12-17 15:40:00,40.79,40.79,40.77,40.77,48900.0,37.5943,37.5943,37.5759,37.5759,48900.0
2019-12-17 15:45:00,40.77,40.78,40.76,40.76,27260.0,37.5759,37.5851,37.5667,37.5667,27260.0
2019-12-17 15:50:00,40.77,40.78,40.73,40.75,34385.0,37.5759,37.5851,37.539,37.5575,34385.0
2019-12-17 15:55:00,40.75,40.8,40.75,40.78,425795.0,37.5575,37.6036,37.5575,37.5851,425795.0
2019-12-18 09:30:00,40.87,40.87,40.8,40.81,387845.0,37.6681,37.6681,37.6036,37.6128,387845.0
2019-12-18 09:35:00,40.82,40.83,40.79,40.82,127515.0,37.622,37.6312,37.5943,37.622,127515.0
2019-12-18 09:40:00,40.82,40.82,40.78,40.79,34515.0,37.622,37.622,37.5851,37.5943,34515.0
2019-12-18 09:45:00,40.8,40.8,40.69,40.69,92690.0,37.6036,37.6036,37.5022,37.5022,92690.0
2019-12-18 09:50:00,40.69,40.72,40.68,40.72,16325.0,37.5022,37.5298,37.493,37.5298,16325.0
2019-12-18 09:55:00,40.71,40.71,40.66,40.67,23615.0,37.5206,37.5206,37.4745,37.4837,23615.0
2019-12-18 10:00:00,40.66,40.68,40.66,40.68,16015.0,37.4745,37.493,37.4745,37.493,16015.0
2019-12-18 10:05:00,40.68,40.68,40.67,40.68,9070.0,37.493,37.493,37.4837,37.493,9070.0
2019-12-18 10:10:00,40.67,40.69,40.66,40.69,13180.0,37.4837,37.5022,37.4745,37.5022,13180.0
2019-12-18 10:15:00,40.7,40.71,40.69,40.7,30625.0,37.5114,37.5206,37.5022,37.5114,30625.0
2019-12-18 10:20:00,40.7,40.71,40.69,40.71,15115.0,37.5114,37.5206,37.5022,37.5206,15115.0
2019-12-18 10:25:00,40.7,40.71,40.68,40.68,51340.0,37.5114,37.5206,37.493,37.493,51340.0
2019-12-18 10:30:00,40.68,40.7,40.68,40.7,49425.0,37.493,37.5114,37.493,37.5114,49425.0
2019-12-18 10:35:00,40.71,40.72,40.71,40.71,13295.0,37.5206,37.5298,37.5206,37.5206,13295.0
2019-12-18 10:40:00,40.72,40.72,40.7,40.71,5905.0,37.5298,37.5298,37.5114,37.5206,5905.0
2019-12-18 10:45:00,40.71,40.73,40.7,40.73,24800.0,37.5206,37.539,37.5114,37.539,24800.0
2019-12-18 10:50:00,40.73,40.73,40.72,40.72,8860.0,37.539,37.539,37.5298,37.5298,8860.0
2019-12-18 10:55:00,40.72,40.73,40.71,40.71,10975.0,37.5298,37.539,37.5206,37.5206,10975.0
2019-12-18 11:00:00,40.71,40.73,40.7,40.72,24400.0,37.5206,37.539,37.5114,37.5298,24400.0
2019-12-18 11:05:00,40.73,40.74,40.71,40.71,32515.0,37.539,37.5483,37.5206,37.5206,32515.0
2019-12-18 11:10:00,40.72,40.72,40.71,40.72,15595.0,37.5298,37.5298,37.5206,37.5298,15595.0
2019-12-18 11:15:00,40.73,40.76,40.73,40.75,39185.0,37.539,37.5667,37.539,37.5575,39185.0
2019-12-18 11:20:00,40.75,40.77,40.75,40.77,29460.0,37.5575,37.5759,37.5575,37.5759,29460.0
2019-12-18 11:25:00,40.77,40.78,40.77,40.77,30290.0,37.5759,37.5851,37.5759,37.5759,30290.0
2019-12-18 11:30:00,40.76,40.78,40.75,40.76,18430.0,37.5667,37.5851,37.5575,37.5667,18430.0
2019-12-18 11:35:00,40.76,40.77,40.75,40.76,48285.0,37.5667,37.5759,37.5575,37.5667,48285.0
2019-12-18 11:40:00,40.76,40.77,40.75,40.76,18555.0,37.5667,37.5759,37.5575,37.5667,18555.0
2019-12-18 11:45:00,40.77,40.77,40.76,40.76,35720.0,37.5759,37.5759,37.5667,37.5667,35720.0
2019-12-18 11:50:00,40.76,40.76,40.74,40.74,21855.0,37.5667,37.5667,37.5483,37.5483,21855.0
2019-12-18 11:55:00,40.74,40.75,40.73,40.75,24090.0,37.5483,37.5575,37.539,37.5575,24090.0
2019-12-18 12:00:00,40.75,40.77,40.75,40.77,26500.0,37.5575,37.5759,37.5575,37.5759,26500.0
2019-12-18 12:05:00,40.76,40.78,40.76,40.77,50620.0,37.5667,37.5851,37.5667,37.5759,50620.0
2019-12-18 12:10:00,40.77,40.77,40.76,40.77,17230.0,37.5759,37.5759,37.5667,37.5759,17230.0
2019-12-18 12:15:00,40.76,40.78,40.76,40.77,40635.0,37.5667,37.5851,37.5667,37.5759,40635.0
2019-12-18 12:20:00,40.77,40.77,40.75,40.75,16045.0,37.5759,37.5759,37.5575,37.5575,16045.0
2019-12-18 12:25:00,40.76,40.76,40.76,40.76,1000.0,37.5667,37.5667,37.5667,37.5667,1000.0
2019-12-18 12:30:00,40.77,40.78,40.77,40.77,23360.0,37.5759,37.5851,37.5759,37.5759,23360.0
2019-12-18 12:35:00,40.77,40.77,40.76,40.76,32605.0,37.5759,37.5759,37.5667,37.5667,32605.0
2019-12-18 12:40:00,40.77,40.77,40.76,40.76,16285.0,37.5759,37.5759,37.5667,37.5667,16285.0
2019-12-18 12:45:00,40.77,40.79,40.77,40.79,19205.0,37.5759,37.5943,37.5759,37.5943,19205.0
2019-12-18 12:50:00,40.78,40.79,40.78,40.78,16905.0,37.5851,37.5943,37.5851,37.5851,16905.0
2019-12-18 12:55:00,40.78,40.79,40.78,40.79,22790.0,37.5851,37.5943,37.5851,37.5943,22790.0
2019-12-18 13:00:00,40.79,40.8,40.79,40.8,57400.0,37.5943,37.6036,37.5943,37.6036,57400.0
2019-12-18 13:05:00,40.8,40.8,40.79,40.79,32265.0,37.6036,37.6036,37.5943,37.5943,32265.0
2019-12-18 13:10:00,40.8,40.8,40.79,40.79,21205.0,37.6036,37.6036,37.5943,37.5943,21205.0
2019-12-18 13:15:00,40.8,40.8,40.79,40.79,45375.0,37.6036,37.6036,37.5943,37.5943,45375.0
2019-12-18 13:20:00,40.8,40.8,40.78,40.78,19260.0,37.6036,37.6036,37.5851,37.5851,19260.0
2019-12-18 13:25:00,40.79,40.79,40.78,40.78,15030.0,37.5943,37.5943,37.5851,37.5851,15030.0
2019-12-18 13:30:00,40.78,40.79,40.78,40.79,9550.0,37.5851,37.5943,37.5851,37.5943,9550.0
2019-12-18 13:35:00,40.79,40.81,40.79,40.81,8835.0,37.5943,37.6128,37.5943,37.6128,8835.0
2019-12-18 13:40:00,40.81,40.82,40.8,40.81,24755.0,37.6128,37.622,37.6036,37.6128,24755.0
2019-12-18 13:45:00,40.81,40.82,40.81,40.81,43300.0,37.6128,37.622,37.6128,37.6128,43300.0
2019-12-18 13:50:00,40.81,40.82,40.81,40.81,29600.0,37.6128,37.622,37.6128,37.6128,29600.0
2019-12-18 13:55:00,40.81,40.81,40.8,40.81,30215.0,37.6128,37.6128,37.6036,37.6128,30215.0
2019-12-18 14:00:00,40.81,40.81,40.79,40.8,65470.0,37.6128,37.6128,37.5943,37.6036,65470.0
2019-12-18 14:05:00,40.81,40.82,40.8,40.81,26740.0,37.6128,37.622,37.6036,37.6128,26740.0
2019-12-18 14:10:00,40.82,40.82,40.8,40.8,21670.0,37.622,37.622,37.6036,37.6036,21670.0
2019-12-18 14:15:00,40.81,40.81,40.8,40.8,7610.0,37.6128,37.6128,37.6036,37.6036,7610.0
2019-12-18 14:20:00,40.8,40.81,40.8,40.8,69210.0,37.6036,37.6128,37.6036,37.6036,69210.0
2019-12-18 14:25:00,40.8,40.81,40.8,40.81,15355.0,37.6036,37.6128,37.6036,37.6128,15355.0
2019-12-18 14:30:00,40.81,40.83,40.8,40.83,18045.0,37.6128,37.6312,37.6036,37.6312,18045.0
2019-12-18 14:35:00,40.83,40.84,40.83,40.83,65925.0,37.6312,37.6404,37.6312,37.6312,65925.0
2019-12-18 14:40:00,40.83,40.84,40.83,40.83,28670.0,37.6312,37.6404,37.6312,37.6312,28670.0
2019-12-18 14:45:00,40.83,40.84,40.83,40.84,56275.0,37.6312,37.6404,37.6312,37.6404,56275.0
2019-12-18 14:50:00,40.85,40.85,40.84,40.84,28810.0,37.6496,37.6496,37.6404,37.6404,28810.0
2019-12-18 14:55:00,40.84,40.85,40.84,40.85,26505.0,37.6404,37.6496,37.6404,37.6496,26505.0
2019-12-18 15:00:00,40.85,40.85,40.84,40.85,25260.0,37.6496,37.6496,37.6404,37.6496,25260.0
2019-12-18 15:05:00,40.84,40.84,40.83,40.84,24175.0,37.6404,37.6404,37.6312,37.6404,24175.0
2019-12-18 15:10:00,40.84,40.85,40.82,40.82,27040.0,37.6404,37.6496,37.622,37.622,27040.0
2019-12-18 15:15:00,40.82,40.84,40.82,40.84,25345.0,37.622,37.6404,37.622,37.6404,25345.0
2019-12-18 15:20:00,40.83,40.84,40.83,40.84,33110.0,37.6312,37.6404,37.6312,37.6404,33110.0
2019-12-18 15:25:00,40.84,40.84,40.83,40.84,49400.0,37.6404,37.6404,37.6312,37.6404,49400.0
2019-12-18 15:30:00,40.83,40.84,40.81,40.82,68565.0,37.6312,37.6404,37.6128,37.622,68565.0
2019-12-18 15:35:00,40.82,40.84,40.81,40.83,77960.0,37.622,37.6404,37.6128,37.6312,77960.0
2019-12-18 15:40:00,40.83,40.85,40.83,40.84,26590.0,37.6312,37.6496,37.6312,37.6404,26590.0
2019-12-18 15:45:00,40.84,40.84,40.82,40.83,32270.0,37.6404,37.6404,37.622,37.6312,32270.0
2019-12-18 15:50:00,40.82,40.83,40.81,40.82,68785.0,37.622,37.6312,37.6128,37.622,68785.0
2019-12-18 15:55:00,40.81,40.82,40.79,40.8,219175.0,37.6128,37.622,37.5943,37.6036,219175.0
2019-12-19 09:30:00,40.83,40.84,40.8,40.81,78295.0,37.6312,37.6404,37.6036,37.6128,78295.0
2019-12-19 09:35:00,40.82,40.82,40.77,40.77,50610.0,37.622,37.622,37.5759,37.5759,50610.0
2019-12-19 09:40:00,40.76,40.82,40.76,40.81,14250.0,37.5667,37.622,37.5667,37.6128,14250.0
2019-12-19 09:45:00,40.8,40.8,40.79,40.79,26390.0,37.6036,37.6036,37.5943,37.5943,26390.0
2019-12-19 09:50:00,40.83,40.84,40.81,40.84,4970.0,37.6312,37.6404,37.6128,37.6404,4970.0
2019-12-19 09:55:00,40.83,40.83,40.82,40.83,8170.0,37.6312,37.6312,37.622,37.6312,8170.0
2019-12-19 10:00:00,40.83,40.85,40.81,40.81,9645.0,37.6312,37.6496,37.6128,37.6128,9645.0
2019-12-19 10:05:00,40.81,40.84,40.8,40.83,26550.0,37.6128,37.6404,37.6036,37.6312,26550.0
2019-12-19 10:10:00,40.84,40.84,40.83,40.83,5495.0,37.6404,37.6404,37.6312,37.6312,5495.0
2019-12-19 10:15:00,40.82,40.83,40.8,40.81,18785.0,37.622,37.6312,37.6036,37.6128,18785.0
2019-12-19 10:20:00,40.8,40.8,40.78,40.8,15480.0,37.6036,37.6036,37.5851,37.6036,15480.0
2019-12-19 10:25:00,40.81,40.84,40.81,40.84,33290.0,37.6128,37.6404,37.6128,37.6404,33290.0
2019-12-19 10:30:00,40.85,40.86,40.85,40.85,20180.0,37.6496,37.6589,37.6496,37.6496,20180.0
2019-12-19 10:35:00,40.84,40.86,40.84,40.86,18860.0,37.6404,37.6589,37.6404,37.6589,18860.0
2019-12-19 10:40:00,40.86,40.88,40.86,40.87,23635.0,37.6589,37.6773,37.6589,37.6681,23635.0
2019-12-19 10:45:00,40.87,40.88,40.86,40.86,28985.0,37.6681,37.6773,37.6589,37.6589,28985.0
2019-12-19 10:50:00,40.86,40.87,40.86,40.86,10780.0,37.6589,37.6681,37.6589,37.6589,10780.0
2019-12-19 10:55:00,40.86,40.86,40.84,40.84,111120.0,37.6589,37.6589,37.6404,37.6404,111120.0
2019-12-19 11:00:00,40.84,40.85,40.84,40.84,39530.0,37.6404,37.6496,37.6404,37.6404,39530.0
2019-12-19 11:05:00,40.84,40.85,40.84,40.84,21355.0,37.6404,37.6496,37.6404,37.6404,21355.0
2019-12-19 11:10:00,40.84,40.85,40.83,40.85,13075.0,37.6404,37.6496,37.6312,37.6496,13075.0
2019-12-19 11:15:00,40.84,40.85,40.84,40.85,51485.0,37.6404,37.6496,37.6404,37.6496,51485.0
2019-12-19 11:20:00,40.85,40.88,40.85,40.88,86060.0,37.6496,37.6773,37.6496,37.6773,86060.0
2019-12-19 11:25:00,40.88,40.89,40.86,40.86,16200.0,37.6773,37.6865,37.6589,37.6589,16200.0
2019-12-19 11:30:00,40.87,40.9,40.87,40.89,29700.0,37.6681,37.6957,37.6681,37.6865,29700.0
2019-12-19 11:35:00,40.88,40.88,40.87,40.87,23575.0,37.6773,37.6773,37.6681,37.6681,23575.0
2019-12-19 11:40:00,40.86,40.87,40.85,40.85,9240.0,37.6589,37.6681,37.6496,37.6496,9240.0
2019-12-19 11:45:00,40.86,40.87,40.86,40.87,34300.0,37.6589,37.6681,37.6589,37.6681,34300.0
2019-12-19 11:50:00,40.86,40.87,40.86,40.87,25590.0,37.6589,37.6681,37.6589,37.6681,25590.0
2019-12-19 11:55:00,40.87,40.88,40.86,40.87,22485.0,37.6681,37.6773,37.6589,37.6681,22485.0
2019-12-19 12:00:00,40.87,40.89,40.87,40.88,14310.0,37.6681,37.6865,37.6681,37.6773,14310.0
2019-12-19 12:05:00,40.88,40.91,40.88,40.91,11745.0,37.6773,37.7049,37.6773,37.7049,11745.0
2019-12-19 12:10:00,40.91,40.93,40.9,40.93,15430.0,37.7049,37.7234,37.6957,37.7234,15430.0
2019-12-19 12:15:00,40.93,40.93,40.91,40.92,42870.0,37.7234,37.7234,37.7049,37.7142,42870.0
2019-12-19 12:20:00,40.92,40.93,40.91,40.91,14140.0,37.7142,37.7234,37.7049,37.7049,14140.0
2019-12-19 12:25:00,40.92,40.93,40.91,40.92,19230.0,37.7142,37.7234,37.7049,37.7142,19230.0
2019-12-19 12:30:00,40.93,40.93,40.92,40.92,33070.0,37.7234,37.7234,37.7142,37.7142,33070.0
2019-12-19 12:35:00,40.92,40.93,40.92,40.93,23175.0,37.7142,37.7234,37.7142,37.7234,23175.0
2019-12-19 12:40:00,40.93,40.93,40.92,40.92,9080.0,37.7234,37.7234,37.7142,37.7142,9080.0
2019-12-19 12:45:00,40.92,40.92,40.91,40.91,28315.0,37.7142,37.7142,37.7049,37.7049,28315.0
2019-12-19 12:50:00,40.91,40.92,40.91,40.92,4810.0,37.7049,37.7142,37.7049,37.7142,4810.0
2019-12-19 12:55:00,40.92,40.92,40.91,40.92,31935.0,37.7142,37.7142,37.7049,37.7142,31935.0
2019-12-19 13:00:00,40.92,40.93,40.92,40.92,24895.0,37.7142,37.7234,37.7142,37.7142,24895.0
2019-12-19 13:05:00,40.92,40.94,40.92,40.93,38680.0,37.7142,37.7326,37.7142,37.7234,38680.0
2019-12-19 13:10:00,40.93,40.93,40.93,40.93,5105.0,37.7234,37.7234,37.7234,37.7234,5105.0
2019-12-19 13:15:00,40.94,40.95,40.93,40.94,55730.0,37.7326,37.7418,37.7234,37.7326,55730.0
2019-12-19 13:20:00,40.94,40.94,40.93,40.94,39970.0,37.7326,37.7326,37.7234,37.7326,39970.0
2019-12-19 13:25:00,40.94,40.94,40.93,40.94,7280.0,37.7326,37.7326,37.7234,37.7326,7280.0
2019-12-19 13:30:00,40.94,40.95,40.94,40.95,28950.0,37.7326,37.7418,37.7326,37.7418,28950.0
2019-12-19 13:35:00,40.94,40.95,40.94,40.95,10135.0,37.7326,37.7418,37.7326,37.7418,10135.0
2019-12-19 13:40:00,40.95,40.96,40.95,40.95,31615.0,37.7418,37.751,37.7418,37.7418,31615.0
2019-12-19 13:45:00,40.95,40.96,40.95,40.95,26740.0,37.7418,37.751,37.7418,37.7418,26740.0
2019-12-19 13:50:00,40.96,40.98,40.95,40.98,11270.0,37.751,37.7695,37.7418,37.7695,11270.0
2019-12-19 13:55:00,40.98,40.99,40.97,40.99,28550.0,37.7695,37.7787,37.7602,37.7787,28550.0
2019-12-19 14:00:00,40.98,40.99,40.98,40.99,61335.0,37.7695,37.7787,37.7695,37.7787,61335.0
2019-12-19 14:05:00,40.99,40.99,40.98,40.98,11450.0,37.7787,37.7787,37.7695,37.7695,11450.0
2019-12-19 14:10:00,40.98,40.99,40.98,40.98,10845.0,37.7695,37.7787,37.7695,37.7695,10845.0
2019-12-19 14:15:00,40.99,40.99,40.99,40.99,11820.0,37.7787,37.7787,37.7787,37.7787,11820.0
2019-12-19 14:20:00,40.99,41.0,40.98,40.99,14490.0,37.7787,37.7879,37.7695,37.7787,14490.0
2019-12-19 14:25:00,40.99,40.99,40.98,40.98,59145.0,37.7787,37.7787,37.7695,37.7695,59145.0
2019-12-19 14:30:00,40.99,40.99,40.97,40.97,33485.0,37.7787,37.7787,37.7602,37.7602,33485.0
2019-12-19 14:35:00,40.98,40.98,40.97,40.97,26900.0,37.7695,37.7695,37.7602,37.7602,26900.0
2019-12-19 14:40:00,40.97,40.98,40.96,40.98,25310.0,37.7602,37.7695,37.751,37.7695,25310.0
2019-12-19 14:45:00,40.97,40.98,40.97,40.97,37505.0,37.7602,37.7695,37.7602,37.7602,37505.0
2019-12-19 14:50:00,40.97,40.97,40.96,40.96,151530.0,37.7602,37.7602,37.751,37.751,151530.0
2019-12-19 14:55:00,40.96,40.97,40.95,40.96,37255.0,37.751,37.7602,37.7418,37.751,37255.0
2019-12-19 15:00:00,40.96,40.97,40.96,40.97,19695.0,37.751,37.7602,37.751,37.7602,19695.0
2019-12-19 15:05:00,40.97,40.97,40.95,40.96,60870.0,37.7602,37.7602,37.7418,37.751,60870.0
2019-12-19 15:10:00,40.95,40.95,40.94,40.95,53565.0,37.7418,37.7418,37.7326,37.7418,53565.0
2019-12-19 15:15:00,40.94,40.95,40.94,40.95,49700.0,37.7326,37.7418,37.7326,37.7418,49700.0
2019-12-19 15:20:00,40.95,40.96,40.94,40.95,31915.0,37.7418,37.751,37.7326,37.7418,31915.0
2019-12-19 15:25:00,40.95,40.96,40.94,40.95,73670.0,37.7418,37.751,37.7326,37.7418,73670.0
2019-12-19 15:30:00,40.95,40.96,40.94,40.96,8655.0,37.7418,37.751,37.7326,37.751,8655.0
2019-12-19 15:35:00,40.96,40.96,40.95,40.95,139155.0,37.751,37.751,37.7418,37.7418,139155.0
2019-12-19 15:40:00,40.95,40.96,40.95,40.96,26730.0,37.7418,37.751,37.7418,37.751,26730.0
2019-12-19 15:45:00,40.96,40.97,40.95,40.96,85730.0,37.751,37.7602,37.7418,37.751,85730.0
2019-12-19 15:50:00,40.95,40.95,40.94,40.94,149535.0,37.7418,37.7418,37.7326,37.7326,149535.0
2019-12-19 15:55:00,40.95,40.98,40.95,40.97,210015.0,37.7418,37.7695,37.7418,37.7602,210015.0
2019-12-20 09:30:00,41.09,41.15,41.08,41.1,221490.0,37.8708,37.9261,37.8616,37.8801,221490.0
2019-12-20 09:35:00,41.1,41.14,41.1,41.12,38000.0,37.8801,37.9169,37.8801,37.8985,38000.0
2019-12-20 09:40:00,41.13,41.16,41.12,41.13,49625.0,37.9077,37.9353,37.8985,37.9077,49625.0
2019-12-20 09:45:00,41.15,41.15,41.11,41.15,41980.0,37.9261,37.9261,37.8893,37.9261,41980.0
2019-12-20 09:50:00,41.15,41.16,41.14,41.16,1627990.0,37.9261,37.9353,37.9169,37.9353,1627990.0
2019-12-20 09:55:00,41.16,41.19,41.15,41.18,153570.0,37.9353,37.963,37.9261,37.9538,153570.0
2019-12-20 10:00:00,41.19,41.2,41.16,41.19,121860.0,37.963,37.9722,37.9353,37.963,121860.0
2019-12-20 10:05:00,41.19,41.19,41.17,41.18,56415.0,37.963,37.963,37.9446,37.9538,56415.0
2019-12-20 10:10:00,41.18,41.18,41.13,41.14,19405.0,37.9538,37.9538,37.9077,37.9169,19405.0
2019-12-20 10:15:00,41.16,41.17,41.15,41.16,97315.0,37.9353,37.9446,37.9261,37.9353,97315.0
2019-12-20 10:20:00,41.15,41.15,41.13,41.15,162185.0,37.9261,37.9261,37.9077,37.9261,162185.0
2019-12-20 10:25:00,41.15,41.17,41.15,41.17,62430.0,37.9261,37.9446,37.9261,37.9446,62430.0
2019-12-20 10:30:00,41.17,41.19,41.17,41.19,55015.0,37.9446,37.963,37.9446,37.963,55015.0
2019-12-20 10:35:00,41.19,41.19,41.17,41.18,49820.0,37.963,37.963,37.9446,37.9538,49820.0
2019-12-20 10:40:00,41.19,41.2,41.18,41.2,21990.0,37.963,37.9722,37.9538,37.9722,21990.0
2019-12-20 10:45:00,41.21,41.23,41.21,41.22,36460.0,37.9814,37.9999,37.9814,37.9906,36460.0
2019-12-20 10:50:00,41.23,41.26,41.23,41.26,26580.0,37.9999,38.0275,37.9999,38.0275,26580.0
2019-12-20 10:55:00,41.25,41.27,41.25,41.27,18510.0,38.0183,38.0367,38.0183,38.0367,18510.0
2019-12-20 11:00:00,41.27,41.28,41.27,41.28,66940.0,38.0367,38.0459,38.0367,38.0459,66940.0
2019-12-20 11:05:00,41.28,41.3,41.28,41.29,20070.0,38.0459,38.0644,38.0459,38.0552,20070.0
2019-12-20 11:10:00,41.28,41.29,41.28,41.28,26365.0,38.0459,38.0552,38.0459,38.0459,26365.0
2019-12-20 11:15:00,41.27,41.28,41.26,41.27,23310.0,38.0367,38.0459,38.0275,38.0367,23310.0
2019-12-20 11:20:00,41.26,41.28,41.26,41.26,10720.0,38.0275,38.0459,38.0275,38.0275,10720.0
2019-12-20 11:25:00,41.26,41.27,41.25,41.26,10260.0,38.0275,38.0367,38.0183,38.0275,10260.0
2019-12-20 11:30:00,41.26,41.28,41.26,41.26,37920.0,38.0275,38.0459,38.0275,38.0275,37920.0
2019-12-20 11:35:00,41.26,41.26,41.24,41.25,8580.0,38.0275,38.0275,38.0091,38.0183,8580.0
2019-12-20 11:40:00,41.23,41.24,41.22,41.22,18190.0,37.9999,38.0091,37.9906,37.9906,18190.0
2019-12-20 11:45:00,41.23,41.23,41.21,41.22,27690.0,37.9999,37.9999,37.9814,37.9906,27690.0
2019-12-20 11:50:00,41.22,41.23,41.22,41.22,14415.0,37.9906,37.9999,37.9906,37.9906,14415.0
2019-12-20 11:55:00,41.22,41.22,41.2,41.21,22550.0,37.9906,37.9906,37.9722,37.9814,22550.0
2019-12-20 12:00:00,41.21,41.21,41.19,41.21,23930.0,37.9814,37.9814,37.963,37.9814,23930.0
2019-12-20 12:05:00,41.2,41.21,41.19,41.2,13760.0,37.9722,37.9814,37.963,37.9722,13760.0
2019-12-20 12:10:00,41.2,41.21,41.19,41.2,18660.0,37.9722,37.9814,37.963,37.9722,18660.0
2019-12-20 12:15:00,41.21,41.21,41.2,41.2,18755.0,37.9814,37.9814,37.9722,37.9722,18755.0
2019-12-20 12:20:00,41.2,41.2,41.19,41.2,29705.0,37.9722,37.9722,37.963,37.9722,29705.0
2019-12-20 12:25:00,41.19,41.2,41.19,41.19,11655.0,37.963,37.9722,37.963,37.963,11655.0
2019-12-20 12:30:00,41.2,41.2,41.19,41.19,7780.0,37.9722,37.9722,37.963,37.963,7780.0
2019-12-20 12:35:00,41.19,41.2,41.19,41.19,13345.0,37.963,37.9722,37.963,37.963,13345.0
2019-12-20 12:40:00,41.19,41.2,41.18,41.19,19500.0,37.963,37.9722,37.9538,37.963,19500.0
2019-12-20 12:45:00,41.19,41.2,41.18,41.18,13655.0,37.963,37.9722,37.9538,37.9538,13655.0
2019-12-20 12:50:00,41.17,41.18,41.17,41.18,49230.0,37.9446,37.9538,37.9446,37.9538,49230.0
2019-12-20 12:55:00,41.16,41.17,41.16,41.17,19485.0,37.9353,37.9446,37.9353,37.9446,19485.0
2019-12-20 13:00:00,41.17,41.17,41.16,41.17,41155.0,37.9446,37.9446,37.9353,37.9446,41155.0
2019-12-20 13:05:00,41.16,41.17,41.16,41.17,20600.0,37.9353,37.9446,37.9353,37.9446,20600.0
2019-12-20 13:10:00,41.16,41.17,41.16,41.16,14300.0,37.9353,37.9446,37.9353,37.9353,14300.0
2019-12-20 13:15:00,41.16,41.17,41.15,41.16,18600.0,37.9353,37.9446,37.9261,37.9353,18600.0
2019-12-20 13:20:00,41.16,41.18,41.16,41.17,29020.0,37.9353,37.9538,37.9353,37.9446,29020.0
2019-12-20 13:25:00,41.17,41.17,41.16,41.17,20705.0,37.9446,37.9446,37.9353,37.9446,20705.0
2019-12-20 13:30:00,41.17,41.17,41.16,41.16,22395.0,37.9446,37.9446,37.9353,37.9353,22395.0
2019-12-20 13:35:00,41.16,41.17,41.16,41.17,47145.0,37.9353,37.9446,37.9353,37.9446,47145.0
2019-12-20 13:40:00,41.17,41.18,41.17,41.17,21215.0,37.9446,37.9538,37.9446,37.9446,21215.0
2019-12-20 13:45:00,41.17,41.18,41.17,41.17,13755.0,37.9446,37.9538,37.9446,37.9446,13755.0
2019-12-20 13:50:00,41.17,41.17,41.15,41.15,9650.0,37.9446,37.9446,37.9261,37.9261,9650.0
2019-12-20 13:55:00,41.16,41.17,41.15,41.17,41460.0,37.9353,37.9446,37.9261,37.9446,41460.0
2019-12-20 14:00:00,41.16,41.17,41.16,41.16,24470.0,37.9353,37.9446,37.9353,37.9353,24470.0
2019-12-20 14:05:00,41.17,41.17,41.16,41.16,14820.0,37.9446,37.9446,37.9353,37.9353,14820.0
2019-12-20 14:10:00,41.16,41.16,41.15,41.16,33965.0,37.9353,37.9353,37.9261,37.9353,33965.0
2019-12-20 14:15:00,41.16,41.17,41.16,41.16,34005.0,37.9353,37.9446,37.9353,37.9353,34005.0
2019-12-20 14:20:00,41.16,41.16,41.15,41.15,26600.0,37.9353,37.9353,37.9261,37.9261,26600.0
2019-12-20 14:25:00,41.15,41.17,41.15,41.17,22135.0,37.9261,37.9446,37.9261,37.9446,22135.0
2019-12-20 14:30:00,41.17,41.17,41.16,41.17,39515.0,37.9446,37.9446,37.9353,37.9446,39515.0
2019-12-20 14:35:00,41.17,41.17,41.16,41.16,54920.0,37.9446,37.9446,37.9353,37.9353,54920.0
2019-12-20 14:40:00,41.16,41.17,41.16,41.17,17905.0,37.9353,37.9446,37.9353,37.9446,17905.0
2019-12-20 14:45:00,41.16,41.18,41.16,41.18,29220.0,37.9353,37.9538,37.9353,37.9538,29220.0
2019-12-20 14:50:00,41.18,41.2,41.18,41.2,166255.0,37.9538,37.9722,37.9538,37.9722,166255.0
2019-12-20 14:55:00,41.19,41.19,41.18,41.18,13935.0,37.963,37.963,37.9538,37.9538,13935.0
2019-12-20 15:00:00,41.18,41.18,41.17,41.17,27455.0,37.9538,37.9538,37.9446,37.9446,27455.0
2019-12-20 15:05:00,41.17,41.17,41.15,41.15,22770.0,37.9446,37.9446,37.9261,37.9261,22770.0
2019-12-20 15:10:00,41.15,41.16,41.14,41.14,24215.0,37.9261,37.9353,37.9169,37.9169,24215.0
2019-12-20 15:15:00,41.14,41.16,41.14,41.16,27050.0,37.9169,37.9353,37.9169,37.9353,27050.0
2019-12-20 15:20:00,41.16,41.16,41.15,41.15,8975.0,37.9353,37.9353,37.9261,37.9261,8975.0
2019-12-20 15:25:00,41.17,41.17,41.16,41.17,46080.0,37.9446,37.9446,37.9353,37.9446,46080.0
2019-12-20 15:30:00,41.18,41.19,41.17,41.18,40420.0,37.9538,37.963,37.9446,37.9538,40420.0
2019-12-20 15:35:00,41.18,41.19,41.17,41.18,84180.0,37.9538,37.963,37.9446,37.9538,84180.0
2019-12-20 15:40:00,41.18,41.18,41.17,41.18,92045.0,37.9538,37.9538,37.9446,37.9538,92045.0
2019-12-20 15:45:00,41.17,41.18,41.16,41.17,144485.0,37.9446,37.9538,37.9353,37.9446,144485.0
2019-12-20 15:50:00,41.17,41.18,41.14,41.17,123075.0,37.9446,37.9538,37.9169,37.9446,123075.0
2019-12-20 15:55:00,41.17,41.2,41.17,41.18,528065.0,37.9446,37.9722,37.9446,37.9538,528065.0
2019-12-23 09:30:00,41.25,41.28,41.18,41.21,166095.0,38.0183,38.0459,37.9538,37.9814,166095.0
2019-12-23 09:35:00,41.19,41.19,41.11,41.11,32620.0,37.963,37.963,37.8893,37.8893,32620.0
2019-12-23 09:40:00,41.12,41.13,41.08,41.08,16370.0,37.8985,37.9077,37.8616,37.8616,16370.0
2019-12-23 09:45:00,41.07,41.08,41.07,41.07,9670.0,37.8524,37.8616,37.8524,37.8524,9670.0
2019-12-23 09:50:00,41.06,41.07,41.06,41.06,12935.0,37.8432,37.8524,37.8432,37.8432,12935.0
2019-12-23 09:55:00,41.07,41.1,41.07,41.08,30820.0,37.8524,37.8801,37.8524,37.8616,30820.0
2019-12-23 10:00:00,41.12,41.12,41.1,41.11,13185.0,37.8985,37.8985,37.8801,37.8893,13185.0
2019-12-23 10:05:00,41.11,41.11,41.09,41.1,12725.0,37.8893,37.8893,37.8708,37.8801,12725.0
2019-12-23 10:10:00,41.1,41.13,41.1,41.12,37900.0,37.8801,37.9077,37.8801,37.8985,37900.0
2019-12-23 10:15:00,41.13,41.13,41.11,41.13,10870.0,37.9077,37.9077,37.8893,37.9077,10870.0
2019-12-23 10:20:00,41.13,41.13,41.1,41.12,33925.0,37.9077,37.9077,37.8801,37.8985,33925.0
2019-12-23 10:25:00,41.11,41.12,41.1,41.12,106960.0,37.8893,37.8985,37.8801,37.8985,106960.0
2019-12-23 10:30:00,41.12,41.12,41.11,41.12,12600.0,37.8985,37.8985,37.8893,37.8985,12600.0
2019-12-23 10:35:00,41.12,41.14,41.11,41.14,29875.0,37.8985,37.9169,37.8893,37.9169,29875.0
2019-12-23 10:40:00,41.14,41.15,41.13,41.15,9925.0,37.9169,37.9261,37.9077,37.9261,9925.0
2019-12-23 10:45:00,41.13,41.14,41.11,41.12,25445.0,37.9077,37.9169,37.8893,37.8985,25445.0
2019-12-23 10:50:00,41.12,41.13,41.11,41.12,24795.0,37.8985,37.9077,37.8893,37.8985,24795.0
2019-12-23 10:55:00,41.11,41.14,41.11,41.14,14085.0,37.8893,37.9169,37.8893,37.9169,14085.0
2019-12-23 11:00:00,41.15,41.15,41.13,41.15,33935.0,37.9261,37.9261,37.9077,37.9261,33935.0
2019-12-23 11:05:00,41.15,41.15,41.13,41.14,46485.0,37.9261,37.9261,37.9077,37.9169,46485.0
2019-12-23 11:10:00,41.13,41.14,41.13,41.14,38920.0,37.9077,37.9169,37.9077,37.9169,38920.0
2019-12-23 11:15:00,41.14,41.15,41.14,41.15,27420.0,37.9169,37.9261,37.9169,37.9261,27420.0
2019-12-23 11:20:00,41.13,41.15,41.13,41.15,15785.0,37.9077,37.9261,37.9077,37.9261,15785.0
2019-12-23 11:25:00,41.15,41.15,41.14,41.15,31775.0,37.9261,37.9261,37.9169,37.9261,31775.0
2019-12-23 11:30:00,41.15,41.15,41.14,41.14,42920.0,37.9261,37.9261,37.9169,37.9169,42920.0
2019-12-23 11:35:00,41.14,41.16,41.14,41.14,24700.0,37.9169,37.9353,37.9169,37.9169,24700.0
2019-12-23 11:40:00,41.15,41.16,41.14,41.15,23215.0,37.9261,37.9353,37.9169,37.9261,23215.0
2019-12-23 11:45:00,41.15,41.16,41.15,41.16,22940.0,37.9261,37.9353,37.9261,37.9353,22940.0
2019-12-23 11:50:00,41.16,41.16,41.15,41.16,17750.0,37.9353,37.9353,37.9261,37.9353,17750.0
2019-12-23 11:55:00,41.15,41.16,41.15,41.16,13660.0,37.9261,37.9353,37.9261,37.9353,13660.0
2019-12-23 12:00:00,41.15,41.15,41.15,41.15,17495.0,37.9261,37.9261,37.9261,37.9261,17495.0
2019-12-23 12:05:00,41.15,41.15,41.14,41.14,12105.0,37.9261,37.9261,37.9169,37.9169,12105.0
2019-12-23 12:10:00,41.14,41.14,41.12,41.13,28705.0,37.9169,37.9169,37.8985,37.9077,28705.0
2019-12-23 12:15:00,41.13,41.13,41.12,41.13,30150.0,37.9077,37.9077,37.8985,37.9077,30150.0
2019-12-23 12:20:00,41.13,41.13,41.12,41.12,34045.0,37.9077,37.9077,37.8985,37.8985,34045.0
2019-12-23 12:25:00,41.13,41.13,41.11,41.12,48335.0,37.9077,37.9077,37.8893,37.8985,48335.0
2019-12-23 12:30:00,41.12,41.12,41.11,41.11,37585.0,37.8985,37.8985,37.8893,37.8893,37585.0
2019-12-23 12:35:00,41.12,41.13,41.11,41.13,21485.0,37.8985,37.9077,37.8893,37.9077,21485.0
2019-12-23 12:40:00,41.13,41.14,41.12,41.13,14905.0,37.9077,37.9169,37.8985,37.9077,14905.0
2019-12-23 12:45:00,41.13,41.13,41.12,41.13,29645.0,37.9077,37.9077,37.8985,37.9077,29645.0
2019-12-23 12:50:00,41.13,41.13,41.12,41.13,25310.0,37.9077,37.9077,37.8985,37.9077,25310.0
2019-12-23 12:55:00,41.13,41.14,41.13,41.14,11955.0,37.9077,37.9169,37.9077,37.9169,11955.0
2019-12-23 13:00:00,41.13,41.16,41.13,41.16,8570.0,37.9077,37.9353,37.9077,37.9353,8570.0
2019-12-23 13:05:00,41.16,41.17,41.16,41.16,58250.0,37.9353,37.9446,37.9353,37.9353,58250.0
2019-12-23 13:10:00,41.16,41.17,41.16,41.17,68430.0,37.9353,37.9446,37.9353,37.9446,68430.0
2019-12-23 13:15:00,41.17,41.18,41.17,41.18,16370.0,37.9446,37.9538,37.9446,37.9538,16370.0
2019-12-23 13:20:00,41.17,41.18,41.17,41.17,41305.0,37.9446,37.9538,37.9446,37.9446,41305.0
2019-12-23 13:25:00,41.17,41.18,41.17,41.17,43240.0,37.9446,37.9538,37.9446,37.9446,43240.0
2019-12-23 13:30:00,41.17,41.17,41.16,41.17,92875.0,37.9446,37.9446,37.9353,37.9446,92875.0
2019-12-23 13:35:00,41.16,41.17,41.16,41.17,26205.0,37.9353,37.9446,37.9353,37.9446,26205.0
2019-12-23 13:40:00,41.16,41.16,41.14,41.14,17890.0,37.9353,37.9353,37.9169,37.9169,17890.0
2019-12-23 13:45:00,41.15,41.16,41.14,41.15,17445.0,37.9261,37.9353,37.9169,37.9261,17445.0
2019-12-23 13:50:00,41.15,41.16,41.15,41.16,11255.0,37.9261,37.9353,37.9261,37.9353,11255.0
2019-12-23 13:55:00,41.16,41.17,41.15,41.16,19675.0,37.9353,37.9446,37.9261,37.9353,19675.0
2019-12-23 14:00:00,41.16,41.17,41.16,41.17,29805.0,37.9353,37.9446,37.9353,37.9446,29805.0
2019-12-23 14:05:00,41.17,41.18,41.16,41.17,113430.0,37.9446,37.9538,37.9353,37.9446,113430.0
2019-12-23 14:10:00,41.17,41.17,41.16,41.17,214800.0,37.9446,37.9446,37.9353,37.9446,214800.0
2019-12-23 14:15:00,41.17,41.18,41.17,41.17,34285.0,37.9446,37.9538,37.9446,37.9446,34285.0
2019-12-23 14:20:00,41.17,41.18,41.16,41.17,75775.0,37.9446,37.9538,37.9353,37.9446,75775.0
2019-12-23 14:25:00,41.17,41.18,41.16,41.17,141870.0,37.9446,37.9538,37.9353,37.9446,141870.0
2019-12-23 14:30:00,41.17,41.18,41.17,41.17,91760.0,37.9446,37.9538,37.9446,37.9446,91760.0
2019-12-23 14:35:00,41.16,41.17,41.16,41.17,12175.0,37.9353,37.9446,37.9353,37.9446,12175.0
2019-12-23 14:40:00,41.17,41.18,41.16,41.17,59240.0,37.9446,37.9538,37.9353,37.9446,59240.0
2019-12-23 14:45:00,41.17,41.18,41.17,41.17,14905.0,37.9446,37.9538,37.9446,37.9446,14905.0
2019-12-23 14:50:00,41.17,41.18,41.17,41.18,34580.0,37.9446,37.9538,37.9446,37.9538,34580.0
2019-12-23 14:55:00,41.18,41.19,41.17,41.19,18355.0,37.9538,37.963,37.9446,37.963,18355.0
2019-12-23 15:00:00,41.18,41.19,41.17,41.18,101240.0,37.9538,37.963,37.9446,37.9538,101240.0
2019-12-23 15:05:00,41.18,41.18,41.17,41.18,30980.0,37.9538,37.9538,37.9446,37.9538,30980.0
2019-12-23 15:10:00,41.17,41.18,41.17,41.17,67390.0,37.9446,37.9538,37.9446,37.9446,67390.0
2019-12-23 15:15:00,41.17,41.18,41.16,41.17,48000.0,37.9446,37.9538,37.9353,37.9446,48000.0
2019-12-23 15:20:00,41.17,41.17,41.15,41.16,69700.0,37.9446,37.9446,37.9261,37.9353,69700.0
2019-12-23 15:25:00,41.15,41.17,41.15,41.16,71920.0,37.9261,37.9446,37.9261,37.9353,71920.0
2019-12-23 15:30:00,41.15,41.16,41.14,41.15,47125.0,37.9261,37.9353,37.9169,37.9261,47125.0
2019-12-23 15:35:00,41.15,41.15,41.13,41.13,79250.0,37.9261,37.9261,37.9077,37.9077,79250.0
2019-12-23 15:40:00,41.13,41.13,41.12,41.13,61010.0,37.9077,37.9077,37.8985,37.9077,61010.0
2019-12-23 15:45:00,41.12,41.13,41.11,41.12,47705.0,37.8985,37.9077,37.8893,37.8985,47705.0
2019-12-23 15:50:00,41.13,41.14,41.12,41.14,65055.0,37.9077,37.9169,37.8985,37.9169,65055.0
2019-12-23 15:55:00,41.14,41.15,41.12,41.15,295730.0,37.9169,37.9261,37.8985,37.9261,295730.0
2019-12-24 09:30:00,41.18,41.2,41.12,41.12,157660.0,37.9538,37.9722,37.8985,37.8985,157660.0
2019-12-24 09:35:00,41.11,41.16,41.11,41.14,18555.0,37.8893,37.9353,37.8893,37.9169,18555.0
2019-12-24 09:40:00,41.13,41.15,41.12,41.12,74030.0,37.9077,37.9261,37.8985,37.8985,74030.0
2019-12-24 09:45:00,41.13,41.15,41.13,41.14,41735.0,37.9077,37.9261,37.9077,37.9169,41735.0
2019-12-24 09:50:00,41.15,41.15,41.11,41.12,53800.0,37.9261,37.9261,37.8893,37.8985,53800.0
2019-12-24 09:55:00,41.12,41.13,41.1,41.12,29630.0,37.8985,37.9077,37.8801,37.8985,29630.0
2019-12-24 10:00:00,41.12,41.16,41.12,41.14,19475.0,37.8985,37.9353,37.8985,37.9169,19475.0
2019-12-24 10:05:00,41.14,41.16,41.14,41.15,15325.0,37.9169,37.9353,37.9169,37.9261,15325.0
2019-12-24 10:10:00,41.16,41.16,41.14,41.15,24930.0,37.9353,37.9353,37.9169,37.9261,24930.0
2019-12-24 10:15:00,41.16,41.16,41.13,41.13,51440.0,37.9353,37.9353,37.9077,37.9077,51440.0
2019-12-24 10:20:00,41.14,41.14,41.11,41.13,16210.0,37.9169,37.9169,37.8893,37.9077,16210.0
2019-12-24 10:25:00,41.12,41.14,41.12,41.14,38975.0,37.8985,37.9169,37.8985,37.9169,38975.0
2019-12-24 10:30:00,41.13,41.17,41.13,41.17,5210.0,37.9077,37.9446,37.9077,37.9446,5210.0
2019-12-24 10:35:00,41.16,41.16,41.14,41.15,29545.0,37.9353,37.9353,37.9169,37.9261,29545.0
2019-12-24 10:40:00,41.15,41.16,41.15,41.15,2555.0,37.9261,37.9353,37.9261,37.9261,2555.0
2019-12-24 10:45:00,41.13,41.16,41.13,41.15,9165.0,37.9077,37.9353,37.9077,37.9261,9165.0
2019-12-24 10:50:00,41.15,41.15,41.12,41.14,7475.0,37.9261,37.9261,37.8985,37.9169,7475.0
2019-12-24 10:55:00,41.14,41.15,41.13,41.13,9705.0,37.9169,37.9261,37.9077,37.9077,9705.0
2019-12-24 11:00:00,41.14,41.16,41.14,41.16,29425.0,37.9169,37.9353,37.9169,37.9353,29425.0
2019-12-24 11:05:00,41.16,41.16,41.14,41.14,29315.0,37.9353,37.9353,37.9169,37.9169,29315.0
2019-12-24 11:10:00,41.14,41.15,41.13,41.14,90060.0,37.9169,37.9261,37.9077,37.9169,90060.0
2019-12-24 11:15:00,41.14,41.15,41.13,41.13,13290.0,37.9169,37.9261,37.9077,37.9077,13290.0
2019-12-24 11:20:00,41.14,41.15,41.13,41.14,51820.0,37.9169,37.9261,37.9077,37.9169,51820.0
2019-12-24 11:25:00,41.14,41.15,41.13,41.15,6870.0,37.9169,37.9261,37.9077,37.9261,6870.0
2019-12-24 11:30:00,41.15,41.16,41.15,41.16,57305.0,37.9261,37.9353,37.9261,37.9353,57305.0
2019-12-24 11:35:00,41.16,41.16,41.15,41.16,9395.0,37.9353,37.9353,37.9261,37.9353,9395.0
2019-12-24 11:40:00,41.17,41.18,41.17,41.17,35805.0,37.9446,37.9538,37.9446,37.9446,35805.0
2019-12-24 11:45:00,41.17,41.18,41.17,41.17,42695.0,37.9446,37.9538,37.9446,37.9446,42695.0
2019-12-24 11:50:00,41.17,41.17,41.16,41.16,18850.0,37.9446,37.9446,37.9353,37.9353,18850.0
2019-12-24 11:55:00,41.17,41.19,41.17,41.18,17925.0,37.9446,37.963,37.9446,37.9538,17925.0
2019-12-24 12:00:00,41.18,41.19,41.18,41.18,9135.0,37.9538,37.963,37.9538,37.9538,9135.0
2019-12-24 12:05:00,41.17,41.18,41.17,41.17,22900.0,37.9446,37.9538,37.9446,37.9446,22900.0
2019-12-24 12:10:00,41.18,41.18,41.16,41.16,21530.0,37.9538,37.9538,37.9353,37.9353,21530.0
2019-12-24 12:15:00,41.15,41.16,41.14,41.15,21130.0,37.9261,37.9353,37.9169,37.9261,21130.0
2019-12-24 12:20:00,41.15,41.16,41.14,41.15,13940.0,37.9261,37.9353,37.9169,37.9261,13940.0
2019-12-24 12:25:00,41.15,41.15,41.14,41.14,14065.0,37.9261,37.9261,37.9169,37.9169,14065.0
2019-12-24 12:30:00,41.14,41.14,41.13,41.14,34935.0,37.9169,37.9169,37.9077,37.9169,34935.0
2019-12-24 12:35:00,41.14,41.14,41.12,41.12,115345.0,37.9169,37.9169,37.8985,37.8985,115345.0
2019-12-24 12:40:00,41.12,41.13,41.12,41.12,28330.0,37.8985,37.9077,37.8985,37.8985,28330.0
2019-12-24 12:45:00,41.12,41.12,41.11,41.12,23285.0,37.8985,37.8985,37.8893,37.8985,23285.0
2019-12-24 12:50:00,41.11,41.14,41.11,41.13,9945.0,37.8893,37.9169,37.8893,37.9077,9945.0
2019-12-24 12:55:00,41.12,41.15,41.12,41.15,38350.0,37.8985,37.9261,37.8985,37.9261,38350.0
2019-12-26 09:30:00,41.19,41.24,41.19,41.2,39435.0,37.963,38.0091,37.963,37.9722,39435.0
2019-12-26 09:35:00,41.22,41.22,41.18,41.2,15135.0,37.9906,37.9906,37.9538,37.9722,15135.0
2019-12-26 09:40:00,41.21,41.21,41.17,41.19,46290.0,37.9814,37.9814,37.9446,37.963,46290.0
2019-12-26 09:45:00,41.19,41.2,41.18,41.2,31355.0,37.963,37.9722,37.9538,37.9722,31355.0
2019-12-26 09:50:00,41.19,41.2,41.18,41.18,16615.0,37.963,37.9722,37.9538,37.9538,16615.0
2019-12-26 09:55:00,41.18,41.2,41.18,41.19,25420.0,37.9538,37.9722,37.9538,37.963,25420.0
2019-12-26 10:00:00,41.2,41.21,41.18,41.19,26625.0,37.9722,37.9814,37.9538,37.963,26625.0
2019-12-26 10:05:00,41.18,41.19,41.17,41.19,16130.0,37.9538,37.963,37.9446,37.963,16130.0
2019-12-26 10:10:00,41.19,41.19,41.19,41.19,3860.0,37.963,37.963,37.963,37.963,3860.0
2019-12-26 10:15:00,41.19,41.2,41.19,41.19,5530.0,37.963,37.9722,37.963,37.963,5530.0
2019-12-26 10:20:00,41.19,41.21,41.19,41.21,13375.0,37.963,37.9814,37.963,37.9814,13375.0
2019-12-26 10:25:00,41.2,41.21,41.2,41.21,15545.0,37.9722,37.9814,37.9722,37.9814,15545.0
2019-12-26 10:30:00,41.21,41.23,41.2,41.22,24525.0,37.9814,37.9999,37.9722,37.9906,24525.0
2019-12-26 10:35:00,41.22,41.24,41.21,41.23,16190.0,37.9906,38.0091,37.9814,37.9999,16190.0
2019-12-26 10:40:00,41.24,41.24,41.24,41.24,1865.0,38.0091,38.0091,38.0091,38.0091,1865.0
2019-12-26 10:45:00,41.24,41.25,41.24,41.25,37520.0,38.0091,38.0183,38.0091,38.0183,37520.0
2019-12-26 10:50:00,41.25,41.26,41.24,41.25,14515.0,38.0183,38.0275,38.0091,38.0183,14515.0
2019-12-26 10:55:00,41.26,41.26,41.26,41.26,3910.0,38.0275,38.0275,38.0275,38.0275,3910.0
2019-12-26 11:00:00,41.27,41.27,41.26,41.27,6120.0,38.0367,38.0367,38.0275,38.0367,6120.0
2019-12-26 11:05:00,41.25,41.26,41.25,41.26,9685.0,38.0183,38.0275,38.0183,38.0275,9685.0
2019-12-26 11:10:00,41.25,41.25,41.24,41.24,5080.0,38.0183,38.0183,38.0091,38.0091,5080.0
2019-12-26 11:15:00,41.24,41.26,41.24,41.25,31025.0,38.0091,38.0275,38.0091,38.0183,31025.0
2019-12-26 11:20:00,41.26,41.26,41.25,41.25,7545.0,38.0275,38.0275,38.0183,38.0183,7545.0
2019-12-26 11:25:00,41.25,41.26,41.23,41.23,10410.0,38.0183,38.0275,37.9999,37.9999,10410.0
2019-12-26 11:30:00,41.24,41.25,41.23,41.23,10095.0,38.0091,38.0183,37.9999,37.9999,10095.0
2019-12-26 11:35:00,41.23,41.23,41.21,41.21,11750.0,37.9999,37.9999,37.9814,37.9814,11750.0
2019-12-26 11:40:00,41.22,41.23,41.21,41.22,15010.0,37.9906,37.9999,37.9814,37.9906,15010.0
2019-12-26 11:45:00,41.21,41.21,41.19,41.19,28550.0,37.9814,37.9814,37.963,37.963,28550.0
2019-12-26 11:50:00,41.2,41.2,41.18,41.19,15940.0,37.9722,37.9722,37.9538,37.963,15940.0
2019-12-26 11:55:00,41.2,41.2,41.19,41.19,5525.0,37.9722,37.9722,37.963,37.963,5525.0
2019-12-26 12:00:00,41.19,41.19,41.18,41.18,4145.0,37.963,37.963,37.9538,37.9538,4145.0
2019-12-26 12:05:00,41.17,41.17,41.15,41.15,15400.0,37.9446,37.9446,37.9261,37.9261,15400.0
2019-12-26 12:10:00,41.16,41.16,41.12,41.13,14805.0,37.9353,37.9353,37.8985,37.9077,14805.0
2019-12-26 12:15:00,41.13,41.14,41.12,41.13,12040.0,37.9077,37.9169,37.8985,37.9077,12040.0
2019-12-26 12:20:00,41.15,41.16,41.14,41.16,9400.0,37.9261,37.9353,37.9169,37.9353,9400.0
2019-12-26 12:25:00,41.14,41.15,41.14,41.15,14840.0,37.9169,37.9261,37.9169,37.9261,14840.0
2019-12-26 12:30:00,41.15,41.16,41.15,41.15,9100.0,37.9261,37.9353,37.9261,37.9261,9100.0
2019-12-26 12:35:00,41.15,41.16,41.15,41.16,4330.0,37.9261,37.9353,37.9261,37.9353,4330.0
2019-12-26 12:40:00,41.15,41.15,41.13,41.14,3575.0,37.9261,37.9261,37.9077,37.9169,3575.0
2019-12-26 12:45:00,41.13,41.15,41.13,41.14,6180.0,37.9077,37.9261,37.9077,37.9169,6180.0
2019-12-26 12:50:00,41.15,41.15,41.15,41.15,2190.0,37.9261,37.9261,37.9261,37.9261,2190.0
2019-12-26 12:55:00,41.15,41.16,41.14,41.16,8600.0,37.9261,37.9353,37.9169,37.9353,8600.0
2019-12-26 13:00:00,41.15,41.17,41.15,41.17,26695.0,37.9261,37.9446,37.9261,37.9446,26695.0
2019-12-26 13:05:00,41.16,41.17,41.16,41.16,8165.0,37.9353,37.9446,37.9353,37.9353,8165.0
2019-12-26 13:10:00,41.17,41.17,41.16,41.17,10700.0,37.9446,37.9446,37.9353,37.9446,10700.0
2019-12-26 13:15:00,41.17,41.18,41.17,41.17,20370.0,37.9446,37.9538,37.9446,37.9446,20370.0
2019-12-26 13:20:00,41.18,41.18,41.17,41.18,25695.0,37.9538,37.9538,37.9446,37.9538,25695.0
2019-12-26 13:25:00,41.18,41.18,41.17,41.18,85015.0,37.9538,37.9538,37.9446,37.9538,85015.0
2019-12-26 13:30:00,41.18,41.19,41.18,41.18,12960.0,37.9538,37.963,37.9538,37.9538,12960.0
2019-12-26 13:35:00,41.19,41.2,41.19,41.2,6660.0,37.963,37.9722,37.963,37.9722,6660.0
2019-12-26 13:40:00,41.2,41.21,41.19,41.19,17750.0,37.9722,37.9814,37.963,37.963,17750.0
2019-12-26 13:45:00,41.19,41.2,41.19,41.2,20460.0,37.963,37.9722,37.963,37.9722,20460.0
2019-12-26 13:50:00,41.2,41.2,41.2,41.2,27135.0,37.9722,37.9722,37.9722,37.9722,27135.0
2019-12-26 13:55:00,41.2,41.21,41.2,41.2,25080.0,37.9722,37.9814,37.9722,37.9722,25080.0
2019-12-26 14:00:00,41.2,41.21,41.2,41.21,30030.0,37.9722,37.9814,37.9722,37.9814,30030.0
2019-12-26 14:05:00,41.21,41.21,41.2,41.21,14620.0,37.9814,37.9814,37.9722,37.9814,14620.0
2019-12-26 14:10:00,41.21,41.22,41.21,41.21,34100.0,37.9814,37.9906,37.9814,37.9814,34100.0
2019-12-26 14:15:00,41.21,41.21,41.21,41.21,36330.0,37.9814,37.9814,37.9814,37.9814,36330.0
2019-12-26 14:20:00,41.21,41.21,41.19,41.19,1945.0,37.9814,37.9814,37.963,37.963,1945.0
2019-12-26 14:25:00,41.2,41.2,41.2,41.2,1685.0,37.9722,37.9722,37.9722,37.9722,1685.0
2019-12-26 14:30:00,41.2,41.2,41.2,41.2,6145.0,37.9722,37.9722,37.9722,37.9722,6145.0
2019-12-26 14:35:00,41.2,41.2,41.18,41.18,12390.0,37.9722,37.9722,37.9538,37.9538,12390.0
2019-12-26 14:40:00,41.19,41.2,41.18,41.19,6950.0,37.963,37.9722,37.9538,37.963,6950.0
2019-12-26 14:45:00,41.19,41.2,41.19,41.19,8200.0,37.963,37.9722,37.963,37.963,8200.0
2019-12-26 14:50:00,41.2,41.2,41.19,41.19,6500.0,37.9722,37.9722,37.963,37.963,6500.0
2019-12-26 14:55:00,41.19,41.2,41.19,41.19,5650.0,37.963,37.9722,37.963,37.963,5650.0
2019-12-26 15:00:00,41.19,41.19,41.18,41.18,18525.0,37.963,37.963,37.9538,37.9538,18525.0
2019-12-26 15:05:00,41.18,41.18,41.17,41.17,23975.0,37.9538,37.9538,37.9446,37.9446,23975.0
2019-12-26 15:10:00,41.18,41.18,41.16,41.16,24975.0,37.9538,37.9538,37.9353,37.9353,24975.0
2019-12-26 15:15:00,41.17,41.18,41.16,41.18,6985.0,37.9446,37.9538,37.9353,37.9538,6985.0
2019-12-26 15:20:00,41.17,41.18,41.17,41.18,16255.0,37.9446,37.9538,37.9446,37.9538,16255.0
2019-12-26 15:25:00,41.18,41.18,41.16,41.17,9710.0,37.9538,37.9538,37.9353,37.9446,9710.0
2019-12-26 15:30:00,41.17,41.17,41.15,41.16,17590.0,37.9446,37.9446,37.9261,37.9353,17590.0
2019-12-26 15:35:00,41.17,41.17,41.16,41.16,13295.0,37.9446,37.9446,37.9353,37.9353,13295.0
2019-12-26 15:40:00,41.17,41.21,41.17,41.21,35565.0,37.9446,37.9814,37.9446,37.9814,35565.0
2019-12-26 15:45:00,41.2,41.21,41.19,41.2,11600.0,37.9722,37.9814,37.963,37.9722,11600.0
2019-12-26 15:50:00,41.2,41.23,41.19,41.23,47290.0,37.9722,37.9999,37.963,37.9999,47290.0
2019-12-26 15:55:00,41.23,41.25,41.2,41.24,157525.0,37.9999,38.0183,37.9722,38.0091,157525.0
2019-12-27 09:30:00,41.34,41.36,41.25,41.25,105680.0,38.1012,38.1197,38.0183,38.0183,105680.0
2019-12-27 09:35:00,41.26,41.26,41.24,41.25,14650.0,38.0275,38.0275,38.0091,38.0183,14650.0
2019-12-27 09:40:00,41.26,41.29,41.23,41.23,22500.0,38.0275,38.0552,37.9999,37.9999,22500.0
2019-12-27 09:45:00,41.22,41.22,41.2,41.2,9405.0,37.9906,37.9906,37.9722,37.9722,9405.0
2019-12-27 09:50:00,41.18,41.18,41.15,41.16,18690.0,37.9538,37.9538,37.9261,37.9353,18690.0
2019-12-27 09:55:00,41.15,41.16,41.08,41.09,31425.0,37.9261,37.9353,37.8616,37.8708,31425.0
2019-12-27 10:00:00,41.1,41.1,41.08,41.08,4755.0,37.8801,37.8801,37.8616,37.8616,4755.0
2019-12-27 10:05:00,41.11,41.14,41.11,41.14,13385.0,37.8893,37.9169,37.8893,37.9169,13385.0
2019-12-27 10:10:00,41.12,41.14,41.12,41.12,18955.0,37.8985,37.9169,37.8985,37.8985,18955.0
2019-12-27 10:15:00,41.12,41.14,41.11,41.13,11450.0,37.8985,37.9169,37.8893,37.9077,11450.0
2019-12-27 10:20:00,41.13,41.16,41.13,41.16,16900.0,37.9077,37.9353,37.9077,37.9353,16900.0
2019-12-27 10:25:00,41.14,41.15,41.14,41.15,2765.0,37.9169,37.9261,37.9169,37.9261,2765.0
2019-12-27 10:30:00,41.15,41.15,41.13,41.13,18825.0,37.9261,37.9261,37.9077,37.9077,18825.0
2019-12-27 10:35:00,41.14,41.17,41.14,41.17,10330.0,37.9169,37.9446,37.9169,37.9446,10330.0
2019-12-27 10:40:00,41.15,41.17,41.15,41.17,12005.0,37.9261,37.9446,37.9261,37.9446,12005.0
2019-12-27 10:45:00,41.18,41.2,41.17,41.19,29295.0,37.9538,37.9722,37.9446,37.963,29295.0
2019-12-27 10:50:00,41.19,41.2,41.18,41.2,44400.0,37.963,37.9722,37.9538,37.9722,44400.0
2019-12-27 10:55:00,41.2,41.21,41.2,41.21,10740.0,37.9722,37.9814,37.9722,37.9814,10740.0
2019-12-27 11:00:00,41.21,41.22,41.2,41.21,12915.0,37.9814,37.9906,37.9722,37.9814,12915.0
2019-12-27 11:05:00,41.21,41.22,41.21,41.21,7035.0,37.9814,37.9906,37.9814,37.9814,7035.0
2019-12-27 11:10:00,41.22,41.22,41.21,41.21,18450.0,37.9906,37.9906,37.9814,37.9814,18450.0
2019-12-27 11:15:00,41.21,41.21,41.19,41.21,23685.0,37.9814,37.9814,37.963,37.9814,23685.0
2019-12-27 11:20:00,41.21,41.23,41.21,41.21,12790.0,37.9814,37.9999,37.9814,37.9814,12790.0
2019-12-27 11:25:00,41.22,41.23,41.21,41.22,194570.0,37.9906,37.9999,37.9814,37.9906,194570.0
2019-12-27 11:30:00,41.22,41.24,41.22,41.23,1548105.0,37.9906,38.0091,37.9906,37.9999,1548105.0
2019-12-27 11:35:00,41.23,41.24,41.22,41.23,116540.0,37.9999,38.0091,37.9906,37.9999,116540.0
2019-12-27 11:40:00,41.23,41.26,41.23,41.25,101530.0,37.9999,38.0275,37.9999,38.0183,101530.0
2019-12-27 11:45:00,41.24,41.25,41.23,41.25,355860.0,38.0091,38.0183,37.9999,38.0183,355860.0
2019-12-27 11:50:00,41.25,41.27,41.25,41.26,277430.0,38.0183,38.0367,38.0183,38.0275,277430.0
2019-12-27 11:55:00,41.26,41.29,41.26,41.27,343230.0,38.0275,38.0552,38.0275,38.0367,343230.0
2019-12-27 12:00:00,41.26,41.27,41.23,41.23,30805.0,38.0275,38.0367,37.9999,37.9999,30805.0
2019-12-27 12:05:00,41.23,41.23,41.21,41.21,17735.0,37.9999,37.9999,37.9814,37.9814,17735.0
2019-12-27 12:10:00,41.22,41.22,41.2,41.2,4665.0,37.9906,37.9906,37.9722,37.9722,4665.0
2019-12-27 12:15:00,41.21,41.22,41.21,41.21,43035.0,37.9814,37.9906,37.9814,37.9814,43035.0
2019-12-27 12:20:00,41.21,41.21,41.18,41.2,40500.0,37.9814,37.9814,37.9538,37.9722,40500.0
2019-12-27 12:25:00,41.19,41.19,41.18,41.19,14710.0,37.963,37.963,37.9538,37.963,14710.0
2019-12-27 12:30:00,41.19,41.19,41.18,41.18,22580.0,37.963,37.963,37.9538,37.9538,22580.0
2019-12-27 12:35:00,41.18,41.19,41.18,41.19,49315.0,37.9538,37.963,37.9538,37.963,49315.0
2019-12-27 12:40:00,41.19,41.2,41.18,41.2,16595.0,37.963,37.9722,37.9538,37.9722,16595.0
2019-12-27 12:45:00,41.2,41.2,41.19,41.2,20470.0,37.9722,37.9722,37.963,37.9722,20470.0
2019-12-27 12:50:00,41.2,41.2,41.19,41.2,19295.0,37.9722,37.9722,37.963,37.9722,19295.0
2019-12-27 12:55:00,41.21,41.22,41.2,41.22,41220.0,37.9814,37.9906,37.9722,37.9906,41220.0
2019-12-27 13:00:00,41.21,41.22,41.21,41.22,25150.0,37.9814,37.9906,37.9814,37.9906,25150.0
2019-12-27 13:05:00,41.22,41.23,41.22,41.23,36355.0,37.9906,37.9999,37.9906,37.9999,36355.0
2019-12-27 13:10:00,41.23,41.24,41.21,41.21,15210.0,37.9999,38.0091,37.9814,37.9814,15210.0
2019-12-27 13:15:00,41.21,41.22,41.2,41.2,11425.0,37.9814,37.9906,37.9722,37.9722,11425.0
2019-12-27 13:20:00,41.21,41.21,41.2,41.21,17250.0,37.9814,37.9814,37.9722,37.9814,17250.0
2019-12-27 13:25:00,41.2,41.2,41.19,41.2,9360.0,37.9722,37.9722,37.963,37.9722,9360.0
2019-12-27 13:30:00,41.19,41.21,41.19,41.2,67320.0,37.963,37.9814,37.963,37.9722,67320.0
2019-12-27 13:35:00,41.2,41.21,41.2,41.21,18605.0,37.9722,37.9814,37.9722,37.9814,18605.0
2019-12-27 13:40:00,41.21,41.21,41.19,41.2,10810.0,37.9814,37.9814,37.963,37.9722,10810.0
2019-12-27 13:45:00,41.2,41.21,41.2,41.2,11435.0,37.9722,37.9814,37.9722,37.9722,11435.0
2019-12-27 13:50:00,41.2,41.2,41.18,41.2,12020.0,37.9722,37.9722,37.9538,37.9722,12020.0
2019-12-27 13:55:00,41.19,41.2,41.18,41.19,15085.0,37.963,37.9722,37.9538,37.963,15085.0
2019-12-27 14:00:00,41.19,41.21,41.19,41.2,19645.0,37.963,37.9814,37.963,37.9722,19645.0
2019-12-27 14:05:00,41.19,41.2,41.19,41.2,9635.0,37.963,37.9722,37.963,37.9722,9635.0
2019-12-27 14:10:00,41.2,41.21,41.19,41.2,30695.0,37.9722,37.9814,37.963,37.9722,30695.0
2019-12-27 14:15:00,41.2,41.2,41.19,41.19,61600.0,37.9722,37.9722,37.963,37.963,61600.0
2019-12-27 14:20:00,41.2,41.21,41.19,41.2,13965.0,37.9722,37.9814,37.963,37.9722,13965.0
2019-12-27 14:25:00,41.2,41.21,41.2,41.21,23795.0,37.9722,37.9814,37.9722,37.9814,23795.0
2019-12-27 14:30:00,41.2,41.22,41.2,41.21,35180.0,37.9722,37.9906,37.9722,37.9814,35180.0
2019-12-27 14:35:00,41.22,41.22,41.21,41.22,13805.0,37.9906,37.9906,37.9814,37.9906,13805.0
2019-12-27 14:40:00,41.22,41.23,41.21,41.22,18620.0,37.9906,37.9999,37.9814,37.9906,18620.0
2019-12-27 14:45:00,41.22,41.22,41.21,41.22,24195.0,37.9906,37.9906,37.9814,37.9906,24195.0
2019-12-27 14:50:00,41.22,41.22,41.22,41.22,20940.0,37.9906,37.9906,37.9906,37.9906,20940.0
2019-12-27 14:55:00,41.21,41.22,41.2,41.22,79780.0,37.9814,37.9906,37.9722,37.9906,79780.0
2019-12-27 15:00:00,41.22,41.22,41.19,41.19,15630.0,37.9906,37.9906,37.963,37.963,15630.0
2019-12-27 15:05:00,41.19,41.2,41.19,41.2,11480.0,37.963,37.9722,37.963,37.9722,11480.0
2019-12-27 15:10:00,41.19,41.19,41.18,41.19,55120.0,37.963,37.963,37.9538,37.963,55120.0
2019-12-27 15:15:00,41.19,41.2,41.19,41.19,19415.0,37.963,37.9722,37.963,37.963,19415.0
2019-12-27 15:20:00,41.2,41.2,41.19,41.19,13405.0,37.9722,37.9722,37.963,37.963,13405.0
2019-12-27 15:25:00,41.2,41.2,41.17,41.17,17785.0,37.9722,37.9722,37.9446,37.9446,17785.0
2019-12-27 15:30:00,41.16,41.18,41.15,41.15,20205.0,37.9353,37.9538,37.9261,37.9261,20205.0
2019-12-27 15:35:00,41.16,41.16,41.15,41.15,25390.0,37.9353,37.9353,37.9261,37.9261,25390.0
2019-12-27 15:40:00,41.15,41.16,41.12,41.12,16355.0,37.9261,37.9353,37.8985,37.8985,16355.0
2019-12-27 15:45:00,41.13,41.14,41.11,41.11,46620.0,37.9077,37.9169,37.8893,37.8893,46620.0
2019-12-27 15:50:00,41.1,41.14,41.09,41.14,50295.0,37.8801,37.9169,37.8708,37.9169,50295.0
2019-12-27 15:55:00,41.14,41.17,41.14,41.16,88825.0,37.9169,37.9446,37.9169,37.9353,88825.0
2019-12-30 09:30:00,41.18,41.26,41.14,41.14,136970.0,37.9538,38.0275,37.9169,37.9169,136970.0
2019-12-30 09:35:00,41.12,41.13,41.07,41.08,26270.0,37.8985,37.9077,37.8524,37.8616,26270.0
2019-12-30 09:40:00,41.06,41.07,40.99,41.0,22190.0,37.8432,37.8524,37.7787,37.7879,22190.0
2019-12-30 09:45:00,41.0,41.04,40.98,41.01,92260.0,37.7879,37.8248,37.7695,37.7971,92260.0
2019-12-30 09:50:00,40.99,41.07,40.98,41.06,40355.0,37.7787,37.8524,37.7695,37.8432,40355.0
2019-12-30 09:55:00,41.07,41.07,41.05,41.05,7630.0,37.8524,37.8524,37.834,37.834,7630.0
2019-12-30 10:00:00,41.08,41.09,41.05,41.05,21600.0,37.8616,37.8708,37.834,37.834,21600.0
2019-12-30 10:05:00,41.07,41.11,41.07,41.1,12295.0,37.8524,37.8893,37.8524,37.8801,12295.0
2019-12-30 10:10:00,41.1,41.1,40.99,41.0,110340.0,37.8801,37.8801,37.7787,37.7879,110340.0
2019-12-30 10:15:00,40.98,41.03,40.96,41.01,95835.0,37.7695,37.8155,37.751,37.7971,95835.0
2019-12-30 10:20:00,41.0,41.05,41.0,41.0,62240.0,37.7879,37.834,37.7879,37.7879,62240.0
2019-12-30 10:25:00,40.99,41.01,40.98,41.01,9800.0,37.7787,37.7971,37.7695,37.7971,9800.0
2019-12-30 10:30:00,41.02,41.02,40.99,40.99,5985.0,37.8063,37.8063,37.7787,37.7787,5985.0
2019-12-30 10:35:00,41.0,41.04,41.0,41.04,4825.0,37.7879,37.8248,37.7879,37.8248,4825.0
2019-12-30 10:40:00,41.04,41.04,41.03,41.03,7455.0,37.8248,37.8248,37.8155,37.8155,7455.0
2019-12-30 10:45:00,41.04,41.05,41.02,41.02,62120.0,37.8248,37.834,37.8063,37.8063,62120.0
2019-12-30 10:50:00,41.02,41.05,41.0,41.05,67380.0,37.8063,37.834,37.7879,37.834,67380.0
2019-12-30 10:55:00,41.05,41.07,41.03,41.07,30655.0,37.834,37.8524,37.8155,37.8524,30655.0
2019-12-30 11:00:00,41.07,41.09,41.04,41.05,74975.0,37.8524,37.8708,37.8248,37.834,74975.0
2019-12-30 11:05:00,41.05,41.06,41.03,41.03,61190.0,37.834,37.8432,37.8155,37.8155,61190.0
2019-12-30 11:10:00,41.03,41.08,41.03,41.08,40865.0,37.8155,37.8616,37.8155,37.8616,40865.0
2019-12-30 11:15:00,41.08,41.1,41.08,41.09,58995.0,37.8616,37.8801,37.8616,37.8708,58995.0
2019-12-30 11:20:00,41.09,41.11,41.09,41.11,39490.0,37.8708,37.8893,37.8708,37.8893,39490.0
2019-12-30 11:25:00,41.1,41.11,41.09,41.09,54535.0,37.8801,37.8893,37.8708,37.8708,54535.0
2019-12-30 11:30:00,41.09,41.1,41.08,41.09,41870.0,37.8708,37.8801,37.8616,37.8708,41870.0
2019-12-30 11:35:00,41.08,41.12,41.08,41.12,12910.0,37.8616,37.8985,37.8616,37.8985,12910.0
2019-12-30 11:40:00,41.11,41.16,41.11,41.16,66900.0,37.8893,37.9353,37.8893,37.9353,66900.0
2019-12-30 11:45:00,41.15,41.17,41.15,41.16,27000.0,37.9261,37.9446,37.9261,37.9353,27000.0
2019-12-30 11:50:00,41.16,41.17,41.14,41.14,50305.0,37.9353,37.9446,37.9169,37.9169,50305.0
2019-12-30 11:55:00,41.13,41.14,41.12,41.12,31240.0,37.9077,37.9169,37.8985,37.8985,31240.0
2019-12-30 12:00:00,41.12,41.14,41.11,41.14,33410.0,37.8985,37.9169,37.8893,37.9169,33410.0
2019-12-30 12:05:00,41.14,41.15,41.14,41.15,55845.0,37.9169,37.9261,37.9169,37.9261,55845.0
2019-12-30 12:10:00,41.15,41.17,41.15,41.16,30590.0,37.9261,37.9446,37.9261,37.9353,30590.0
2019-12-30 12:15:00,41.16,41.2,41.16,41.2,72550.0,37.9353,37.9722,37.9353,37.9722,72550.0
2019-12-30 12:20:00,41.19,41.2,41.18,41.19,23290.0,37.963,37.9722,37.9538,37.963,23290.0
2019-12-30 12:25:00,41.19,41.22,41.19,41.21,30645.0,37.963,37.9906,37.963,37.9814,30645.0
2019-12-30 12:30:00,41.21,41.24,41.21,41.24,10450.0,37.9814,38.0091,37.9814,38.0091,10450.0
2019-12-30 12:35:00,41.23,41.23,41.23,41.23,48025.0,37.9999,37.9999,37.9999,37.9999,48025.0
2019-12-30 12:40:00,41.23,41.23,41.23,41.23,100450.0,37.9999,37.9999,37.9999,37.9999,100450.0
2019-12-30 12:45:00,41.23,41.24,41.23,41.24,41460.0,37.9999,38.0091,37.9999,38.0091,41460.0
2019-12-30 12:50:00,41.23,41.24,41.23,41.23,193755.0,37.9999,38.0091,37.9999,37.9999,193755.0
2019-12-30 12:55:00,41.23,41.24,41.22,41.22,136730.0,37.9999,38.0091,37.9906,37.9906,136730.0
2019-12-30 13:00:00,41.22,41.23,41.21,41.21,116775.0,37.9906,37.9999,37.9814,37.9814,116775.0
2019-12-30 13:05:00,41.2,41.23,41.2,41.22,93695.0,37.9722,37.9999,37.9722,37.9906,93695.0
2019-12-30 13:10:00,41.22,41.23,41.21,41.22,27805.0,37.9906,37.9999,37.9814,37.9906,27805.0
2019-12-30 13:15:00,41.23,41.23,41.22,41.22,12630.0,37.9999,37.9999,37.9906,37.9906,12630.0
2019-12-30 13:20:00,41.22,41.24,41.22,41.23,43105.0,37.9906,38.0091,37.9906,37.9999,43105.0
2019-12-30 13:25:00,41.23,41.23,41.22,41.22,6925.0,37.9999,37.9999,37.9906,37.9906,6925.0
2019-12-30 13:30:00,41.21,41.22,41.21,41.22,15025.0,37.9814,37.9906,37.9814,37.9906,15025.0
2019-12-30 13:35:00,41.22,41.23,41.22,41.23,14295.0,37.9906,37.9999,37.9906,37.9999,14295.0
2019-12-30 13:40:00,41.22,41.23,41.22,41.23,5695.0,37.9906,37.9999,37.9906,37.9999,5695.0
2019-12-30 13:45:00,41.23,41.23,41.22,41.23,28980.0,37.9999,37.9999,37.9906,37.9999,28980.0
2019-12-30 13:50:00,41.23,41.24,41.23,41.24,63650.0,37.9999,38.0091,37.9999,38.0091,63650.0
2019-12-30 13:55:00,41.24,41.25,41.24,41.24,111100.0,38.0091,38.0183,38.0091,38.0091,111100.0
2019-12-30 14:00:00,41.24,41.24,41.21,41.22,61365.0,38.0091,38.0091,37.9814,37.9906,61365.0
2019-12-30 14:05:00,41.2,41.21,41.19,41.19,13130.0,37.9722,37.9814,37.963,37.963,13130.0
2019-12-30 14:10:00,41.19,41.2,41.18,41.19,27090.0,37.963,37.9722,37.9538,37.963,27090.0
2019-12-30 14:15:00,41.19,41.21,41.18,41.19,40865.0,37.963,37.9814,37.9538,37.963,40865.0
2019-12-30 14:20:00,41.19,41.19,41.16,41.16,8930.0,37.963,37.963,37.9353,37.9353,8930.0
2019-12-30 14:25:00,41.16,41.17,41.14,41.16,49365.0,37.9353,37.9446,37.9169,37.9353,49365.0
2019-12-30 14:30:00,41.16,41.16,41.14,41.14,23060.0,37.9353,37.9353,37.9169,37.9169,23060.0
2019-12-30 14:35:00,41.14,41.14,41.13,41.13,54895.0,37.9169,37.9169,37.9077,37.9077,54895.0
2019-12-30 14:40:00,41.13,41.14,41.13,41.13,23315.0,37.9077,37.9169,37.9077,37.9077,23315.0
2019-12-30 14:45:00,41.13,41.13,41.11,41.13,37840.0,37.9077,37.9077,37.8893,37.9077,37840.0
2019-12-30 14:50:00,41.13,41.13,41.12,41.13,41440.0,37.9077,37.9077,37.8985,37.9077,41440.0
2019-12-30 14:55:00,41.12,41.14,41.11,41.11,75580.0,37.8985,37.9169,37.8893,37.8893,75580.0
2019-12-30 15:00:00,41.11,41.12,41.09,41.12,49920.0,37.8893,37.8985,37.8708,37.8985,49920.0
2019-12-30 15:05:00,41.12,41.16,41.12,41.14,70500.0,37.8985,37.9353,37.8985,37.9169,70500.0
2019-12-30 15:10:00,41.14,41.14,41.12,41.13,56630.0,37.9169,37.9169,37.8985,37.9077,56630.0
2019-12-30 15:15:00,41.13,41.16,41.13,41.15,83165.0,37.9077,37.9353,37.9077,37.9261,83165.0
2019-12-30 15:20:00,41.15,41.17,41.15,41.16,104205.0,37.9261,37.9446,37.9261,37.9353,104205.0
2019-12-30 15:25:00,41.15,41.16,41.14,41.15,57215.0,37.9261,37.9353,37.9169,37.9261,57215.0
2019-12-30 15:30:00,41.15,41.16,41.13,41.14,81480.0,37.9261,37.9353,37.9077,37.9169,81480.0
2019-12-30 15:35:00,41.14,41.15,41.12,41.13,98425.0,37.9169,37.9261,37.8985,37.9077,98425.0
2019-12-30 15:40:00,41.13,41.14,41.11,41.13,1457645.0,37.9077,37.9169,37.8893,37.9077,1457645.0
2019-12-30 15:45:00,41.12,41.13,41.11,41.12,46340.0,37.8985,37.9077,37.8893,37.8985,46340.0
2019-12-30 15:50:00,41.12,41.12,41.09,41.11,111465.0,37.8985,37.8985,37.8708,37.8893,111465.0
2019-12-30 15:55:00,41.11,41.13,41.09,41.12,285755.0,37.8893,37.9077,37.8708,37.8985,285755.0
2019-12-31 09:30:00,41.03,41.19,41.01,41.12,594910.0,37.8155,37.963,37.7971,37.8985,594910.0
2019-12-31 09:35:00,41.13,41.2,41.12,41.18,144790.0,37.9077,37.9722,37.8985,37.9538,144790.0
2019-12-31 09:40:00,41.18,41.24,41.18,41.22,164645.0,37.9538,38.0091,37.9538,37.9906,164645.0
2019-12-31 09:45:00,41.22,41.29,41.21,41.28,296375.0,37.9906,38.0552,37.9814,38.0459,296375.0
2019-12-31 09:50:00,41.28,41.29,41.26,41.28,58835.0,38.0459,38.0552,38.0275,38.0459,58835.0
2019-12-31 09:55:00,41.26,41.31,41.26,41.3,54830.0,38.0275,38.0736,38.0275,38.0644,54830.0
2019-12-31 10:00:00,41.3,41.3,41.26,41.29,63815.0,38.0644,38.0644,38.0275,38.0552,63815.0
2019-12-31 10:05:00,41.29,41.29,41.23,41.27,27025.0,38.0552,38.0552,37.9999,38.0367,27025.0
2019-12-31 10:10:00,41.28,41.28,41.23,41.25,33430.0,38.0459,38.0459,37.9999,38.0183,33430.0
2019-12-31 10:15:00,41.25,41.27,41.25,41.26,16625.0,38.0183,38.0367,38.0183,38.0275,16625.0
2019-12-31 10:20:00,41.26,41.26,41.23,41.25,379880.0,38.0275,38.0275,37.9999,38.0183,379880.0
2019-12-31 10:25:00,41.24,41.25,41.2,41.21,15995.0,38.0091,38.0183,37.9722,37.9814,15995.0
2019-12-31 10:30:00,41.21,41.21,41.18,41.2,104920.0,37.9814,37.9814,37.9538,37.9722,104920.0
2019-12-31 10:35:00,41.2,41.24,41.2,41.23,162225.0,37.9722,38.0091,37.9722,37.9999,162225.0
2019-12-31 10:40:00,41.22,41.22,41.19,41.19,86205.0,37.9906,37.9906,37.963,37.963,86205.0
2019-12-31 10:45:00,41.19,41.21,41.17,41.19,25270.0,37.963,37.9814,37.9446,37.963,25270.0
2019-12-31 10:50:00,41.17,41.17,41.14,41.15,28910.0,37.9446,37.9446,37.9169,37.9261,28910.0
2019-12-31 10:55:00,41.16,41.16,41.12,41.14,130410.0,37.9353,37.9353,37.8985,37.9169,130410.0
2019-12-31 11:00:00,41.12,41.16,41.12,41.15,29385.0,37.8985,37.9353,37.8985,37.9261,29385.0
2019-12-31 11:05:00,41.15,41.17,41.15,41.15,18525.0,37.9261,37.9446,37.9261,37.9261,18525.0
2019-12-31 11:10:00,41.15,41.17,41.15,41.17,46240.0,37.9261,37.9446,37.9261,37.9446,46240.0
2019-12-31 11:15:00,41.17,41.2,41.16,41.2,45030.0,37.9446,37.9722,37.9353,37.9722,45030.0
2019-12-31 11:20:00,41.2,41.22,41.2,41.21,244405.0,37.9722,37.9906,37.9722,37.9814,244405.0
2019-12-31 11:25:00,41.22,41.23,41.21,41.21,133300.0,37.9906,37.9999,37.9814,37.9814,133300.0
2019-12-31 11:30:00,41.21,41.21,41.18,41.19,83570.0,37.9814,37.9814,37.9538,37.963,83570.0
2019-12-31 11:35:00,41.19,41.22,41.19,41.22,246450.0,37.963,37.9906,37.963,37.9906,246450.0
2019-12-31 11:40:00,41.22,41.24,41.21,41.24,102745.0,37.9906,38.0091,37.9814,38.0091,102745.0
2019-12-31 11:45:00,41.25,41.26,41.24,41.24,42170.0,38.0183,38.0275,38.0091,38.0091,42170.0
2019-12-31 11:50:00,41.24,41.26,41.23,41.24,202190.0,38.0091,38.0275,37.9999,38.0091,202190.0
2019-12-31 11:55:00,41.24,41.25,41.23,41.24,210235.0,38.0091,38.0183,37.9999,38.0091,210235.0
2019-12-31 12:00:00,41.23,41.24,41.21,41.21,99170.0,37.9999,38.0091,37.9814,37.9814,99170.0
2019-12-31 12:05:00,41.22,41.22,41.2,41.2,70100.0,37.9906,37.9906,37.9722,37.9722,70100.0
2019-12-31 12:10:00,41.21,41.21,41.19,41.21,29825.0,37.9814,37.9814,37.963,37.9814,29825.0
2019-12-31 12:15:00,41.21,41.22,41.2,41.21,20605.0,37.9814,37.9906,37.9722,37.9814,20605.0
2019-12-31 12:20:00,41.21,41.22,41.21,41.21,27165.0,37.9814,37.9906,37.9814,37.9814,27165.0
2019-12-31 12:25:00,41.21,41.24,41.21,41.23,159750.0,37.9814,38.0091,37.9814,37.9999,159750.0
2019-12-31 12:30:00,41.23,41.24,41.23,41.24,14420.0,37.9999,38.0091,37.9999,38.0091,14420.0
2019-12-31 12:35:00,41.24,41.24,41.23,41.23,19670.0,38.0091,38.0091,37.9999,37.9999,19670.0
2019-12-31 12:40:00,41.23,41.25,41.23,41.23,114845.0,37.9999,38.0183,37.9999,37.9999,114845.0
2019-12-31 12:45:00,41.23,41.24,41.22,41.22,6900.0,37.9999,38.0091,37.9906,37.9906,6900.0
2019-12-31 12:50:00,41.23,41.23,41.21,41.23,17845.0,37.9999,37.9999,37.9814,37.9999,17845.0
2019-12-31 12:55:00,41.23,41.23,41.21,41.21,33190.0,37.9999,37.9999,37.9814,37.9814,33190.0
2019-12-31 13:00:00,41.21,41.23,41.21,41.21,27380.0,37.9814,37.9999,37.9814,37.9814,27380.0
2019-12-31 13:05:00,41.22,41.22,41.21,41.22,19765.0,37.9906,37.9906,37.9814,37.9906,19765.0
2019-12-31 13:10:00,41.23,41.23,41.21,41.22,21675.0,37.9999,37.9999,37.9814,37.9906,21675.0
2019-12-31 13:15:00,41.22,41.22,41.2,41.2,22600.0,37.9906,37.9906,37.9722,37.9722,22600.0
2019-12-31 13:20:00,41.2,41.21,41.2,41.2,22880.0,37.9722,37.9814,37.9722,37.9722,22880.0
2019-12-31 13:25:00,41.22,41.22,41.21,41.21,70440.0,37.9906,37.9906,37.9814,37.9814,70440.0
2019-12-31 13:30:00,41.22,41.24,41.21,41.24,109965.0,37.9906,38.0091,37.9814,38.0091,109965.0
2019-12-31 13:35:00,41.23,41.25,41.23,41.24,88075.0,37.9999,38.0183,37.9999,38.0091,88075.0
2019-12-31 13:40:00,41.24,41.25,41.23,41.23,97360.0,38.0091,38.0183,37.9999,37.9999,97360.0
2019-12-31 13:45:00,41.24,41.26,41.24,41.25,76075.0,38.0091,38.0275,38.0091,38.0183,76075.0
2019-12-31 13:50:00,41.25,41.26,41.24,41.25,17750.0,38.0183,38.0275,38.0091,38.0183,17750.0
2019-12-31 13:55:00,41.25,41.26,41.25,41.25,12850.0,38.0183,38.0275,38.0183,38.0183,12850.0
2019-12-31 14:00:00,41.25,41.26,41.25,41.26,42220.0,38.0183,38.0275,38.0183,38.0275,42220.0
2019-12-31 14:05:00,41.25,41.26,41.25,41.26,12310.0,38.0183,38.0275,38.0183,38.0275,12310.0
2019-12-31 14:10:00,41.26,41.27,41.25,41.26,16610.0,38.0275,38.0367,38.0183,38.0275,16610.0
2019-12-31 14:15:00,41.26,41.28,41.26,41.28,31825.0,38.0275,38.0459,38.0275,38.0459,31825.0
2019-12-31 14:20:00,41.28,41.3,41.28,41.3,56625.0,38.0459,38.0644,38.0459,38.0644,56625.0
2019-12-31 14:25:00,41.3,41.3,41.29,41.3,55820.0,38.0644,38.0644,38.0552,38.0644,55820.0
2019-12-31 14:30:00,41.3,41.3,41.29,41.29,79075.0,38.0644,38.0644,38.0552,38.0552,79075.0
2019-12-31 14:35:00,41.29,41.3,41.29,41.29,72420.0,38.0552,38.0644,38.0552,38.0552,72420.0
2019-12-31 14:40:00,41.29,41.3,41.28,41.29,70595.0,38.0552,38.0644,38.0459,38.0552,70595.0
2019-12-31 14:45:00,41.29,41.29,41.28,41.28,45090.0,38.0552,38.0552,38.0459,38.0459,45090.0
2019-12-31 14:50:00,41.28,41.29,41.27,41.28,61320.0,38.0459,38.0552,38.0367,38.0459,61320.0
2019-12-31 14:55:00,41.27,41.28,41.26,41.27,113690.0,38.0367,38.0459,38.0275,38.0367,113690.0
2019-12-31 15:00:00,41.26,41.28,41.25,41.28,453660.0,38.0275,38.0459,38.0183,38.0459,453660.0
2019-12-31 15:05:00,41.28,41.28,41.27,41.27,107250.0,38.0459,38.0459,38.0367,38.0367,107250.0
2019-12-31 15:10:00,41.27,41.29,41.27,41.28,182440.0,38.0367,38.0552,38.0367,38.0459,182440.0
2019-12-31 15:15:00,41.28,41.3,41.27,41.29,376875.0,38.0459,38.0644,38.0367,38.0552,376875.0
2019-12-31 15:20:00,41.29,41.3,41.27,41.28,53595.0,38.0552,38.0644,38.0367,38.0459,53595.0
2019-12-31 15:25:00,41.28,41.28,41.27,41.28,39865.0,38.0459,38.0459,38.0367,38.0459,39865.0
2019-12-31 15:30:00,41.29,41.3,41.28,41.3,53820.0,38.0552,38.0644,38.0459,38.0644,53820.0
2019-12-31 15:35:00,41.3,41.3,41.27,41.28,85010.0,38.0644,38.0644,38.0367,38.0459,85010.0
2019-12-31 15:40:00,41.28,41.31,41.28,41.3,149840.0,38.0459,38.0736,38.0459,38.0644,149840.0
2019-12-31 15:45:00,41.3,41.3,41.25,41.25,196405.0,38.0644,38.0644,38.0183,38.0183,196405.0
2019-12-31 15:50:00,41.25,41.25,41.18,41.2,176500.0,38.0183,38.0183,37.9538,37.9722,176500.0
2019-12-31 15:55:00,41.2,41.21,41.15,41.16,1271970.0,37.9722,37.9814,37.9261,37.9353,1271970.0
2020-01-02 09:30:00,41.37,41.38,41.16,41.31,455645.0,38.1289,38.1381,37.9353,38.0736,455645.0
2020-01-02 09:35:00,41.35,41.41,41.33,41.35,60170.0,38.1105,38.1658,38.092,38.1105,60170.0
2020-01-02 09:40:00,41.35,41.37,41.27,41.31,83165.0,38.1105,38.1289,38.0367,38.0736,83165.0
2020-01-02 09:45:00,41.29,41.29,41.2,41.2,20600.0,38.0552,38.0552,37.9722,37.9722,20600.0
2020-01-02 09:50:00,41.2,41.2,41.15,41.17,91890.0,37.9722,37.9722,37.9261,37.9446,91890.0
2020-01-02 09:55:00,41.17,41.21,41.17,41.2,14305.0,37.9446,37.9814,37.9446,37.9722,14305.0
2020-01-02 10:00:00,41.19,41.19,41.13,41.14,41410.0,37.963,37.963,37.9077,37.9169,41410.0
2020-01-02 10:05:00,41.13,41.14,41.1,41.12,21925.0,37.9077,37.9169,37.8801,37.8985,21925.0
2020-01-02 10:10:00,41.13,41.13,41.07,41.07,61320.0,37.9077,37.9077,37.8524,37.8524,61320.0
2020-01-02 10:15:00,41.06,41.07,41.02,41.07,58760.0,37.8432,37.8524,37.8063,37.8524,58760.0
2020-01-02 10:20:00,41.06,41.07,41.01,41.01,23955.0,37.8432,37.8524,37.7971,37.7971,23955.0
2020-01-02 10:25:00,41.03,41.03,41.0,41.01,16350.0,37.8155,37.8155,37.7879,37.7971,16350.0
2020-01-02 10:30:00,41.02,41.02,40.98,41.0,39670.0,37.8063,37.8063,37.7695,37.7879,39670.0
2020-01-02 10:35:00,40.99,41.0,40.95,40.99,48005.0,37.7787,37.7879,37.7418,37.7787,48005.0
2020-01-02 10:40:00,40.98,41.01,40.97,41.0,35755.0,37.7695,37.7971,37.7602,37.7879,35755.0
2020-01-02 10:45:00,41.02,41.02,40.95,40.97,150855.0,37.8063,37.8063,37.7418,37.7602,150855.0
2020-01-02 10:50:00,40.99,41.01,40.97,41.01,48080.0,37.7787,37.7971,37.7602,37.7971,48080.0
2020-01-02 10:55:00,41.02,41.04,41.01,41.03,15000.0,37.8063,37.8248,37.7971,37.8155,15000.0
2020-01-02 11:00:00,41.05,41.05,40.99,41.01,44290.0,37.834,37.834,37.7787,37.7971,44290.0
2020-01-02 11:05:00,41.0,41.01,40.97,40.97,18885.0,37.7879,37.7971,37.7602,37.7602,18885.0
2020-01-02 11:10:00,40.98,40.99,40.97,40.98,14705.0,37.7695,37.7787,37.7602,37.7695,14705.0
2020-01-02 11:15:00,40.99,40.99,40.96,40.96,6765.0,37.7787,37.7787,37.751,37.751,6765.0
2020-01-02 11:20:00,40.97,41.0,40.97,41.0,17990.0,37.7602,37.7879,37.7602,37.7879,17990.0
2020-01-02 11:25:00,41.0,41.0,40.96,40.99,14030.0,37.7879,37.7879,37.751,37.7787,14030.0
2020-01-02 11:30:00,40.98,40.98,40.92,40.92,42140.0,37.7695,37.7695,37.7142,37.7142,42140.0
2020-01-02 11:35:00,40.9,40.93,40.88,40.93,79915.0,37.6957,37.7234,37.6773,37.7234,79915.0
2020-01-02 11:40:00,40.92,40.94,40.92,40.94,8675.0,37.7142,37.7326,37.7142,37.7326,8675.0
2020-01-02 11:45:00,40.94,40.94,40.91,40.93,16820.0,37.7326,37.7326,37.7049,37.7234,16820.0
2020-01-02 11:50:00,40.94,40.94,40.92,40.92,20560.0,37.7326,37.7326,37.7142,37.7142,20560.0
2020-01-02 11:55:00,40.93,40.94,40.92,40.94,32850.0,37.7234,37.7326,37.7142,37.7326,32850.0
2020-01-02 12:00:00,40.94,40.94,40.92,40.94,27395.0,37.7326,37.7326,37.7142,37.7326,27395.0
2020-01-02 12:05:00,40.95,40.95,40.93,40.95,17095.0,37.7418,37.7418,37.7234,37.7418,17095.0
2020-01-02 12:10:00,40.94,40.94,40.92,40.93,18510.0,37.7326,37.7326,37.7142,37.7234,18510.0
2020-01-02 12:15:00,40.92,40.96,40.92,40.96,54365.0,37.7142,37.751,37.7142,37.751,54365.0
2020-01-02 12:20:00,40.95,40.96,40.94,40.94,28460.0,37.7418,37.751,37.7326,37.7326,28460.0
2020-01-02 12:25:00,40.95,40.96,40.93,40.94,107345.0,37.7418,37.751,37.7234,37.7326,107345.0
2020-01-02 12:30:00,40.94,40.94,40.92,40.92,107660.0,37.7326,37.7326,37.7142,37.7142,107660.0
2020-01-02 12:35:00,40.91,40.92,40.9,40.92,35900.0,37.7049,37.7142,37.6957,37.7142,35900.0
2020-01-02 12:40:00,40.92,40.92,40.91,40.91,45615.0,37.7142,37.7142,37.7049,37.7049,45615.0
2020-01-02 12:45:00,40.92,40.92,40.9,40.9,84505.0,37.7142,37.7142,37.6957,37.6957,84505.0
2020-01-02 12:50:00,40.9,40.93,40.89,40.92,120895.0,37.6957,37.7234,37.6865,37.7142,120895.0
2020-01-02 12:55:00,40.92,40.92,40.91,40.92,62910.0,37.7142,37.7142,37.7049,37.7142,62910.0
2020-01-02 13:00:00,40.92,40.92,40.9,40.9,44815.0,37.7142,37.7142,37.6957,37.6957,44815.0
2020-01-02 13:05:00,40.89,40.89,40.88,40.88,34070.0,37.6865,37.6865,37.6773,37.6773,34070.0
2020-01-02 13:10:00,40.88,40.89,40.87,40.87,50740.0,37.6773,37.6865,37.6681,37.6681,50740.0
2020-01-02 13:15:00,40.88,40.88,40.87,40.87,39215.0,37.6773,37.6773,37.6681,37.6681,39215.0
2020-01-02 13:20:00,40.87,40.9,40.87,40.9,14180.0,37.6681,37.6957,37.6681,37.6957,14180.0
2020-01-02 13:25:00,40.89,40.89,40.88,40.88,60255.0,37.6865,37.6865,37.6773,37.6773,60255.0
2020-01-02 13:30:00,40.88,40.88,40.86,40.86,34670.0,37.6773,37.6773,37.6589,37.6589,34670.0
2020-01-02 13:35:00,40.86,40.86,40.85,40.86,23300.0,37.6589,37.6589,37.6496,37.6589,23300.0
2020-01-02 13:40:00,40.86,40.86,40.85,40.85,131480.0,37.6589,37.6589,37.6496,37.6496,131480.0
2020-01-02 13:45:00,40.86,40.87,40.85,40.87,11265.0,37.6589,37.6681,37.6496,37.6681,11265.0
2020-01-02 13:50:00,40.86,40.87,40.84,40.85,48305.0,37.6589,37.6681,37.6404,37.6496,48305.0
2020-01-02 13:55:00,40.84,40.87,40.84,40.87,39610.0,37.6404,37.6681,37.6404,37.6681,39610.0
2020-01-02 14:00:00,40.87,40.89,40.87,40.89,22220.0,37.6681,37.6865,37.6681,37.6865,22220.0
2020-01-02 14:05:00,40.89,40.9,40.88,40.89,23440.0,37.6865,37.6957,37.6773,37.6865,23440.0
2020-01-02 14:10:00,40.89,40.91,40.89,40.91,21420.0,37.6865,37.7049,37.6865,37.7049,21420.0
2020-01-02 14:15:00,40.92,40.92,40.91,40.91,11340.0,37.7142,37.7142,37.7049,37.7049,11340.0
2020-01-02 14:20:00,40.91,40.95,40.91,40.95,15745.0,37.7049,37.7418,37.7049,37.7418,15745.0
2020-01-02 14:25:00,40.95,40.96,40.94,40.96,17610.0,37.7418,37.751,37.7326,37.751,17610.0
2020-01-02 14:30:00,40.96,40.96,40.95,40.96,23105.0,37.751,37.751,37.7418,37.751,23105.0
2020-01-02 14:35:00,40.96,40.98,40.96,40.97,14025.0,37.751,37.7695,37.751,37.7602,14025.0
2020-01-02 14:40:00,40.97,41.01,40.97,41.01,16375.0,37.7602,37.7971,37.7602,37.7971,16375.0
2020-01-02 14:45:00,41.01,41.02,41.0,41.02,24710.0,37.7971,37.8063,37.7879,37.8063,24710.0
2020-01-02 14:50:00,41.03,41.03,41.01,41.02,17325.0,37.8155,37.8155,37.7971,37.8063,17325.0
2020-01-02 14:55:00,41.02,41.02,41.01,41.02,47985.0,37.8063,37.8063,37.7971,37.8063,47985.0
2020-01-02 15:00:00,41.01,41.02,41.0,41.01,25535.0,37.7971,37.8063,37.7879,37.7971,25535.0
2020-01-02 15:05:00,41.02,41.02,41.01,41.01,35660.0,37.8063,37.8063,37.7971,37.7971,35660.0
2020-01-02 15:10:00,41.03,41.04,41.02,41.04,69225.0,37.8155,37.8248,37.8063,37.8248,69225.0
2020-01-02 15:15:00,41.04,41.06,41.03,41.03,90500.0,37.8248,37.8432,37.8155,37.8155,90500.0
2020-01-02 15:20:00,41.04,41.06,41.04,41.06,88780.0,37.8248,37.8432,37.8248,37.8432,88780.0
2020-01-02 15:25:00,41.06,41.07,41.05,41.07,290820.0,37.8432,37.8524,37.834,37.8524,290820.0
2020-01-02 15:30:00,41.08,41.08,41.06,41.08,44845.0,37.8616,37.8616,37.8432,37.8616,44845.0
2020-01-02 15:35:00,41.08,41.08,41.07,41.07,157970.0,37.8616,37.8616,37.8524,37.8524,157970.0
2020-01-02 15:40:00,41.07,41.08,41.06,41.07,159400.0,37.8524,37.8616,37.8432,37.8524,159400.0
2020-01-02 15:45:00,41.06,41.1,41.06,41.09,77535.0,37.8432,37.8801,37.8432,37.8708,77535.0
2020-01-02 15:50:00,41.1,41.18,41.1,41.18,262555.0,37.8801,37.9538,37.8801,37.9538,262555.0
2020-01-02 15:55:00,41.18,41.22,41.17,41.22,516690.0,37.9538,37.9906,37.9446,37.9906,516690.0
2020-01-03 09:30:00,40.72,40.89,40.67,40.88,138900.0,37.5298,37.6865,37.4837,37.6773,138900.0
2020-01-03 09:35:00,40.87,40.87,40.73,40.75,136605.0,37.6681,37.6681,37.539,37.5575,136605.0
2020-01-03 09:40:00,40.75,40.8,40.73,40.8,22775.0,37.5575,37.6036,37.539,37.6036,22775.0
2020-01-03 09:45:00,40.85,40.87,40.83,40.85,73180.0,37.6496,37.6681,37.6312,37.6496,73180.0
2020-01-03 09:50:00,40.85,40.87,40.82,40.86,24510.0,37.6496,37.6681,37.622,37.6589,24510.0
2020-01-03 09:55:00,40.8,40.88,40.8,40.86,33310.0,37.6036,37.6773,37.6036,37.6589,33310.0
2020-01-03 10:00:00,40.85,40.86,40.77,40.78,169230.0,37.6496,37.6589,37.5759,37.5851,169230.0
2020-01-03 10:05:00,40.79,40.86,40.78,40.86,17770.0,37.5943,37.6589,37.5851,37.6589,17770.0
2020-01-03 10:10:00,40.85,40.9,40.85,40.9,31925.0,37.6496,37.6957,37.6496,37.6957,31925.0
2020-01-03 10:15:00,40.92,40.94,40.9,40.9,32330.0,37.7142,37.7326,37.6957,37.6957,32330.0
2020-01-03 10:20:00,40.88,40.89,40.83,40.87,74280.0,37.6773,37.6865,37.6312,37.6681,74280.0
2020-01-03 10:25:00,40.86,40.9,40.85,40.9,20070.0,37.6589,37.6957,37.6496,37.6957,20070.0
2020-01-03 10:30:00,40.89,40.9,40.87,40.9,42190.0,37.6865,37.6957,37.6681,37.6957,42190.0
2020-01-03 10:35:00,40.92,40.93,40.89,40.91,39860.0,37.7142,37.7234,37.6865,37.7049,39860.0
2020-01-03 10:40:00,40.93,40.95,40.92,40.95,17775.0,37.7234,37.7418,37.7142,37.7418,17775.0
2020-01-03 10:45:00,40.95,40.95,40.9,40.9,13350.0,37.7418,37.7418,37.6957,37.6957,13350.0
2020-01-03 10:50:00,40.89,40.89,40.85,40.89,10140.0,37.6865,37.6865,37.6496,37.6865,10140.0
2020-01-03 10:55:00,40.89,40.9,40.87,40.89,23545.0,37.6865,37.6957,37.6681,37.6865,23545.0
2020-01-03 11:00:00,40.9,40.91,40.88,40.88,33475.0,37.6957,37.7049,37.6773,37.6773,33475.0
2020-01-03 11:05:00,40.9,40.92,40.89,40.91,31300.0,37.6957,37.7142,37.6865,37.7049,31300.0
2020-01-03 11:10:00,40.9,40.95,40.88,40.95,40935.0,37.6957,37.7418,37.6773,37.7418,40935.0
2020-01-03 11:15:00,40.95,40.95,40.9,40.93,70990.0,37.7418,37.7418,37.6957,37.7234,70990.0
2020-01-03 11:20:00,40.95,40.96,40.94,40.95,22165.0,37.7418,37.751,37.7326,37.7418,22165.0
2020-01-03 11:25:00,40.95,40.96,40.93,40.93,38755.0,37.7418,37.751,37.7234,37.7234,38755.0
2020-01-03 11:30:00,40.95,40.99,40.95,40.99,25275.0,37.7418,37.7787,37.7418,37.7787,25275.0
2020-01-03 11:35:00,40.98,41.0,40.97,40.99,33070.0,37.7695,37.7879,37.7602,37.7787,33070.0
2020-01-03 11:40:00,40.99,41.0,40.95,40.95,10145.0,37.7787,37.7879,37.7418,37.7418,10145.0
2020-01-03 11:45:00,40.99,41.0,40.98,41.0,9085.0,37.7787,37.7879,37.7695,37.7879,9085.0
2020-01-03 11:50:00,41.0,41.02,41.0,41.02,23630.0,37.7879,37.8063,37.7879,37.8063,23630.0
2020-01-03 11:55:00,41.02,41.03,40.97,40.98,72745.0,37.8063,37.8155,37.7602,37.7695,72745.0
2020-01-03 12:00:00,40.98,41.03,40.98,41.03,10250.0,37.7695,37.8155,37.7695,37.8155,10250.0
2020-01-03 12:05:00,41.04,41.05,41.03,41.04,7850.0,37.8248,37.834,37.8155,37.8248,7850.0
2020-01-03 12:10:00,41.04,41.06,41.03,41.03,184170.0,37.8248,37.8432,37.8155,37.8155,184170.0
2020-01-03 12:15:00,41.03,41.06,41.03,41.05,50065.0,37.8155,37.8432,37.8155,37.834,50065.0
2020-01-03 12:20:00,41.06,41.06,41.04,41.05,52945.0,37.8432,37.8432,37.8248,37.834,52945.0
2020-01-03 12:25:00,41.05,41.06,41.05,41.05,39455.0,37.834,37.8432,37.834,37.834,39455.0
2020-01-03 12:30:00,41.05,41.06,41.05,41.06,6110.0,37.834,37.8432,37.834,37.8432,6110.0
2020-01-03 12:35:00,41.07,41.08,41.07,41.08,13145.0,37.8524,37.8616,37.8524,37.8616,13145.0
2020-01-03 12:40:00,41.08,41.09,41.06,41.07,45325.0,37.8616,37.8708,37.8432,37.8524,45325.0
2020-01-03 12:45:00,41.07,41.09,41.07,41.08,84450.0,37.8524,37.8708,37.8524,37.8616,84450.0
2020-01-03 12:50:00,41.09,41.1,41.09,41.09,10600.0,37.8708,37.8801,37.8708,37.8708,10600.0
2020-01-03 12:55:00,41.08,41.08,41.06,41.07,24795.0,37.8616,37.8616,37.8432,37.8524,24795.0
2020-01-03 13:00:00,41.07,41.09,41.07,41.08,16905.0,37.8524,37.8708,37.8524,37.8616,16905.0
2020-01-03 13:05:00,41.08,41.1,41.08,41.09,27220.0,37.8616,37.8801,37.8616,37.8708,27220.0
2020-01-03 13:10:00,41.09,41.11,41.08,41.08,9050.0,37.8708,37.8893,37.8616,37.8616,9050.0
2020-01-03 13:15:00,41.07,41.07,41.04,41.04,18075.0,37.8524,37.8524,37.8248,37.8248,18075.0
2020-01-03 13:20:00,41.04,41.07,41.03,41.06,29135.0,37.8248,37.8524,37.8155,37.8432,29135.0
2020-01-03 13:25:00,41.07,41.08,41.05,41.05,58435.0,37.8524,37.8616,37.834,37.834,58435.0
2020-01-03 13:30:00,41.06,41.06,41.01,41.02,63920.0,37.8432,37.8432,37.7971,37.8063,63920.0
2020-01-03 13:35:00,41.01,41.02,40.94,40.98,37550.0,37.7971,37.8063,37.7326,37.7695,37550.0
2020-01-03 13:40:00,41.01,41.02,41.0,41.01,19710.0,37.7971,37.8063,37.7879,37.7971,19710.0
2020-01-03 13:45:00,41.02,41.02,41.0,41.02,11920.0,37.8063,37.8063,37.7879,37.8063,11920.0
2020-01-03 13:50:00,41.01,41.03,41.0,41.0,11725.0,37.7971,37.8155,37.7879,37.7879,11725.0
2020-01-03 13:55:00,41.0,41.01,40.99,41.0,248300.0,37.7879,37.7971,37.7787,37.7879,248300.0
2020-01-03 14:00:00,41.0,41.01,40.95,40.96,22380.0,37.7879,37.7971,37.7418,37.751,22380.0
2020-01-03 14:05:00,40.97,40.98,40.96,40.96,52560.0,37.7602,37.7695,37.751,37.751,52560.0
2020-01-03 14:10:00,40.95,40.96,40.93,40.93,69965.0,37.7418,37.751,37.7234,37.7234,69965.0
2020-01-03 14:15:00,40.93,40.97,40.93,40.97,22630.0,37.7234,37.7602,37.7234,37.7602,22630.0
2020-01-03 14:20:00,40.98,40.99,40.97,40.98,13740.0,37.7695,37.7787,37.7602,37.7695,13740.0
2020-01-03 14:25:00,40.95,40.98,40.95,40.98,17330.0,37.7418,37.7695,37.7418,37.7695,17330.0
2020-01-03 14:30:00,40.98,41.0,40.97,40.99,79100.0,37.7695,37.7879,37.7602,37.7787,79100.0
2020-01-03 14:35:00,40.99,41.0,40.98,41.0,15290.0,37.7787,37.7879,37.7695,37.7879,15290.0
2020-01-03 14:40:00,41.0,41.01,40.99,41.01,21465.0,37.7879,37.7971,37.7787,37.7971,21465.0
2020-01-03 14:45:00,41.0,41.0,40.99,41.0,6100.0,37.7879,37.7879,37.7787,37.7879,6100.0
2020-01-03 14:50:00,41.01,41.04,41.0,41.03,132290.0,37.7971,37.8248,37.7879,37.8155,132290.0
2020-01-03 14:55:00,41.03,41.04,41.03,41.03,41410.0,37.8155,37.8248,37.8155,37.8155,41410.0
2020-01-03 15:00:00,41.03,41.08,41.03,41.06,119445.0,37.8155,37.8616,37.8155,37.8432,119445.0
2020-01-03 15:05:00,41.06,41.06,41.05,41.06,130430.0,37.8432,37.8432,37.834,37.8432,130430.0
2020-01-03 15:10:00,41.06,41.08,41.04,41.05,94055.0,37.8432,37.8616,37.8248,37.834,94055.0
2020-01-03 15:15:00,41.05,41.05,41.02,41.05,107005.0,37.834,37.834,37.8063,37.834,107005.0
2020-01-03 15:20:00,41.05,41.05,41.03,41.03,34160.0,37.834,37.834,37.8155,37.8155,34160.0
2020-01-03 15:25:00,41.04,41.05,41.03,41.04,30900.0,37.8248,37.834,37.8155,37.8248,30900.0
2020-01-03 15:30:00,41.04,41.04,41.0,41.03,22840.0,37.8248,37.8248,37.7879,37.8155,22840.0
2020-01-03 15:35:00,41.03,41.04,41.02,41.02,100405.0,37.8155,37.8248,37.8063,37.8063,100405.0
2020-01-03 15:40:00,41.02,41.06,41.01,41.06,27300.0,37.8063,37.8432,37.7971,37.8432,27300.0
2020-01-03 15:45:00,41.05,41.05,40.99,41.01,123920.0,37.834,37.834,37.7787,37.7971,123920.0
2020-01-03 15:50:00,41.01,41.07,41.0,41.04,50180.0,37.7971,37.8524,37.7879,37.8248,50180.0
2020-01-03 15:55:00,41.05,41.06,41.01,41.02,585490.0,37.834,37.8432,37.7971,37.8063,585490.0
2020-01-06 09:30:00,40.74,40.78,40.7,40.77,176210.0,37.5483,37.5851,37.5114,37.5759,176210.0
2020-01-06 09:35:00,40.77,40.8,40.71,40.71,64210.0,37.5759,37.6036,37.5206,37.5206,64210.0
2020-01-06 09:40:00,40.71,40.74,40.7,40.71,34850.0,37.5206,37.5483,37.5114,37.5206,34850.0
2020-01-06 09:45:00,40.7,40.75,40.68,40.74,60190.0,37.5114,37.5575,37.493,37.5483,60190.0
2020-01-06 09:50:00,40.75,40.77,40.7,40.7,41335.0,37.5575,37.5759,37.5114,37.5114,41335.0
2020-01-06 09:55:00,40.67,40.7,40.67,40.68,10640.0,37.4837,37.5114,37.4837,37.493,10640.0
2020-01-06 10:00:00,40.68,40.69,40.64,40.67,24185.0,37.493,37.5022,37.4561,37.4837,24185.0
2020-01-06 10:05:00,40.66,40.68,40.63,40.68,12025.0,37.4745,37.493,37.4469,37.493,12025.0
2020-01-06 10:10:00,40.7,40.71,40.68,40.69,94730.0,37.5114,37.5206,37.493,37.5022,94730.0
2020-01-06 10:15:00,40.68,40.75,40.68,40.74,90805.0,37.493,37.5575,37.493,37.5483,90805.0
2020-01-06 10:20:00,40.74,40.79,40.74,40.76,95165.0,37.5483,37.5943,37.5483,37.5667,95165.0
2020-01-06 10:25:00,40.77,40.81,40.76,40.81,77910.0,37.5759,37.6128,37.5667,37.6128,77910.0
2020-01-06 10:30:00,40.81,40.83,40.79,40.8,39065.0,37.6128,37.6312,37.5943,37.6036,39065.0
2020-01-06 10:35:00,40.8,40.81,40.79,40.8,11195.0,37.6036,37.6128,37.5943,37.6036,11195.0
2020-01-06 10:40:00,40.8,40.85,40.79,40.85,16220.0,37.6036,37.6496,37.5943,37.6496,16220.0
2020-01-06 10:45:00,40.87,40.89,40.86,40.89,19245.0,37.6681,37.6865,37.6589,37.6865,19245.0
2020-01-06 10:50:00,40.88,40.9,40.88,40.9,26000.0,37.6773,37.6957,37.6773,37.6957,26000.0
2020-01-06 10:55:00,40.9,40.9,40.86,40.86,36195.0,37.6957,37.6957,37.6589,37.6589,36195.0
2020-01-06 11:00:00,40.87,40.87,40.85,40.86,10860.0,37.6681,37.6681,37.6496,37.6589,10860.0
2020-01-06 11:05:00,40.85,40.87,40.85,40.87,105870.0,37.6496,37.6681,37.6496,37.6681,105870.0
2020-01-06 11:10:00,40.88,40.9,40.88,40.9,18550.0,37.6773,37.6957,37.6773,37.6957,18550.0
2020-01-06 11:15:00,40.9,40.91,40.78,40.89,628780.0,37.6957,37.7049,37.5851,37.6865,628780.0
2020-01-06 11:20:00,40.89,40.91,40.87,40.87,36230.0,37.6865,37.7049,37.6681,37.6681,36230.0
2020-01-06 11:25:00,40.86,40.88,40.86,40.88,48655.0,37.6589,37.6773,37.6589,37.6773,48655.0
2020-01-06 11:30:00,40.88,40.91,40.88,40.89,83990.0,37.6773,37.7049,37.6773,37.6865,83990.0
2020-01-06 11:35:00,40.88,40.91,40.88,40.89,42255.0,37.6773,37.7049,37.6773,37.6865,42255.0
2020-01-06 11:40:00,40.89,40.91,40.89,40.91,22235.0,37.6865,37.7049,37.6865,37.7049,22235.0
2020-01-06 11:45:00,40.91,40.93,40.91,40.92,35035.0,37.7049,37.7234,37.7049,37.7142,35035.0
2020-01-06 11:50:00,40.91,40.92,40.91,40.92,24480.0,37.7049,37.7142,37.7049,37.7142,24480.0
2020-01-06 11:55:00,40.91,40.94,40.91,40.94,30190.0,37.7049,37.7326,37.7049,37.7326,30190.0
2020-01-06 12:00:00,40.94,40.94,40.93,40.94,39910.0,37.7326,37.7326,37.7234,37.7326,39910.0
2020-01-06 12:05:00,40.93,40.96,40.93,40.96,34030.0,37.7234,37.751,37.7234,37.751,34030.0
2020-01-06 12:10:00,40.96,40.98,40.95,40.95,17740.0,37.751,37.7695,37.7418,37.7418,17740.0
2020-01-06 12:15:00,40.95,40.96,40.94,40.96,42010.0,37.7418,37.751,37.7326,37.751,42010.0
2020-01-06 12:20:00,40.95,40.96,40.95,40.96,27880.0,37.7418,37.751,37.7418,37.751,27880.0
2020-01-06 12:25:00,40.96,40.96,40.95,40.96,66280.0,37.751,37.751,37.7418,37.751,66280.0
2020-01-06 12:30:00,40.96,40.97,40.95,40.95,25420.0,37.751,37.7602,37.7418,37.7418,25420.0
2020-01-06 12:35:00,40.95,40.95,40.93,40.93,66435.0,37.7418,37.7418,37.7234,37.7234,66435.0
2020-01-06 12:40:00,40.93,40.96,40.93,40.96,106575.0,37.7234,37.751,37.7234,37.751,106575.0
2020-01-06 12:45:00,40.96,40.96,40.94,40.94,25735.0,37.751,37.751,37.7326,37.7326,25735.0
2020-01-06 12:50:00,40.94,40.95,40.93,40.93,56970.0,37.7326,37.7418,37.7234,37.7234,56970.0
2020-01-06 12:55:00,40.93,40.95,40.93,40.95,34200.0,37.7234,37.7418,37.7234,37.7418,34200.0
2020-01-06 13:00:00,40.95,40.96,40.94,40.96,60345.0,37.7418,37.751,37.7326,37.751,60345.0
2020-01-06 13:05:00,40.96,40.98,40.95,40.97,71510.0,37.751,37.7695,37.7418,37.7602,71510.0
2020-01-06 13:10:00,40.97,40.98,40.97,40.98,413925.0,37.7602,37.7695,37.7602,37.7695,413925.0
2020-01-06 13:15:00,40.99,40.99,40.98,40.98,147665.0,37.7787,37.7787,37.7695,37.7695,147665.0
2020-01-06 13:20:00,40.99,40.99,40.97,40.98,89895.0,37.7787,37.7787,37.7602,37.7695,89895.0
2020-01-06 13:25:00,40.98,40.98,40.97,40.98,114525.0,37.7695,37.7695,37.7602,37.7695,114525.0
2020-01-06 13:30:00,40.99,40.99,40.97,40.97,89250.0,37.7787,37.7787,37.7602,37.7602,89250.0
2020-01-06 13:35:00,40.98,40.99,40.97,40.97,93455.0,37.7695,37.7787,37.7602,37.7602,93455.0
2020-01-06 13:40:00,40.97,40.98,40.97,40.97,142495.0,37.7602,37.7695,37.7602,37.7602,142495.0
2020-01-06 13:45:00,40.97,40.98,40.97,40.97,111240.0,37.7602,37.7695,37.7602,37.7602,111240.0
2020-01-06 13:50:00,40.97,40.98,40.96,40.97,21670.0,37.7602,37.7695,37.751,37.7602,21670.0
2020-01-06 13:55:00,40.96,40.96,40.95,40.95,15135.0,37.751,37.751,37.7418,37.7418,15135.0
2020-01-06 14:00:00,40.95,40.96,40.93,40.95,33465.0,37.7418,37.751,37.7234,37.7418,33465.0
2020-01-06 14:05:00,40.96,40.97,40.96,40.97,34190.0,37.751,37.7602,37.751,37.7602,34190.0
2020-01-06 14:10:00,40.97,41.01,40.97,41.0,67500.0,37.7602,37.7971,37.7602,37.7879,67500.0
2020-01-06 14:15:00,40.99,41.0,40.99,41.0,62395.0,37.7787,37.7879,37.7787,37.7879,62395.0
2020-01-06 14:20:00,40.99,41.01,40.98,40.99,57100.0,37.7787,37.7971,37.7695,37.7787,57100.0
2020-01-06 14:25:00,40.99,40.99,40.98,40.99,64845.0,37.7787,37.7787,37.7695,37.7787,64845.0
2020-01-06 14:30:00,40.99,40.99,40.97,40.97,38475.0,37.7787,37.7787,37.7602,37.7602,38475.0
2020-01-06 14:35:00,40.97,40.98,40.97,40.97,42185.0,37.7602,37.7695,37.7602,37.7602,42185.0
2020-01-06 14:40:00,40.97,41.0,40.97,40.99,85525.0,37.7602,37.7879,37.7602,37.7787,85525.0
2020-01-06 14:45:00,40.99,40.99,40.98,40.99,60960.0,37.7787,37.7787,37.7695,37.7787,60960.0
2020-01-06 14:50:00,40.99,41.0,40.99,40.99,78510.0,37.7787,37.7879,37.7787,37.7787,78510.0
2020-01-06 14:55:00,40.99,41.01,40.99,41.0,50245.0,37.7787,37.7971,37.7787,37.7879,50245.0
2020-01-06 15:00:00,41.0,41.01,41.0,41.0,62305.0,37.7879,37.7971,37.7879,37.7879,62305.0
2020-01-06 15:05:00,41.0,41.0,40.99,41.0,35450.0,37.7879,37.7879,37.7787,37.7879,35450.0
2020-01-06 15:10:00,40.99,41.02,40.99,41.02,36935.0,37.7787,37.8063,37.7787,37.8063,36935.0
2020-01-06 15:15:00,41.02,41.02,41.0,41.0,63825.0,37.8063,37.8063,37.7879,37.7879,63825.0
2020-01-06 15:20:00,41.0,41.01,41.0,41.01,31480.0,37.7879,37.7971,37.7879,37.7971,31480.0
2020-01-06 15:25:00,41.01,41.01,40.98,41.0,38050.0,37.7971,37.7971,37.7695,37.7879,38050.0
2020-01-06 15:30:00,40.99,41.0,40.97,40.98,25765.0,37.7787,37.7879,37.7602,37.7695,25765.0
2020-01-06 15:35:00,40.98,40.99,40.97,40.99,19525.0,37.7695,37.7787,37.7602,37.7787,19525.0
2020-01-06 15:40:00,40.99,40.99,40.94,40.96,191885.0,37.7787,37.7787,37.7326,37.751,191885.0
2020-01-06 15:45:00,40.95,40.97,40.94,40.95,176475.0,37.7418,37.7602,37.7326,37.7418,176475.0
2020-01-06 15:50:00,40.95,40.98,40.94,40.98,203510.0,37.7418,37.7695,37.7326,37.7695,203510.0
2020-01-06 15:55:00,40.97,41.01,40.95,41.01,370315.0,37.7602,37.7971,37.7418,37.7971,370315.0
2020-01-07 09:30:00,40.9,40.95,40.82,40.94,248000.0,37.6957,37.7418,37.622,37.7326,248000.0
2020-01-07 09:35:00,40.95,40.97,40.88,40.88,74635.0,37.7418,37.7602,37.6773,37.6773,74635.0
2020-01-07 09:40:00,40.84,40.86,40.83,40.83,13905.0,37.6404,37.6589,37.6312,37.6312,13905.0
2020-01-07 09:45:00,40.81,40.83,40.78,40.81,68205.0,37.6128,37.6312,37.5851,37.6128,68205.0
2020-01-07 09:50:00,40.8,40.83,40.79,40.79,27745.0,37.6036,37.6312,37.5943,37.5943,27745.0
2020-01-07 09:55:00,40.77,40.81,40.77,40.81,36700.0,37.5759,37.6128,37.5759,37.6128,36700.0
2020-01-07 10:00:00,40.83,40.85,40.8,40.84,51970.0,37.6312,37.6496,37.6036,37.6404,51970.0
2020-01-07 10:05:00,40.85,40.87,40.84,40.85,41090.0,37.6496,37.6681,37.6404,37.6496,41090.0
2020-01-07 10:10:00,40.86,40.89,40.85,40.89,37890.0,37.6589,37.6865,37.6496,37.6865,37890.0
2020-01-07 10:15:00,40.89,40.9,40.87,40.88,42020.0,37.6865,37.6957,37.6681,37.6773,42020.0
2020-01-07 10:20:00,40.89,40.9,40.88,40.88,32400.0,37.6865,37.6957,37.6773,37.6773,32400.0
2020-01-07 10:25:00,40.88,40.91,40.86,40.91,250480.0,37.6773,37.7049,37.6589,37.7049,250480.0
2020-01-07 10:30:00,40.92,40.94,40.86,40.9,160155.0,37.7142,37.7326,37.6589,37.6957,160155.0
2020-01-07 10:35:00,40.92,40.94,40.91,40.94,40220.0,37.7142,37.7326,37.7049,37.7326,40220.0
2020-01-07 10:40:00,40.93,40.95,40.92,40.95,31815.0,37.7234,37.7418,37.7142,37.7418,31815.0
2020-01-07 10:45:00,40.94,40.96,40.94,40.96,14820.0,37.7326,37.751,37.7326,37.751,14820.0
2020-01-07 10:50:00,40.95,40.97,40.95,40.96,22225.0,37.7418,37.7602,37.7418,37.751,22225.0
2020-01-07 10:55:00,40.96,40.99,40.95,40.98,23020.0,37.751,37.7787,37.7418,37.7695,23020.0
2020-01-07 11:00:00,40.97,41.0,40.97,40.98,28200.0,37.7602,37.7879,37.7602,37.7695,28200.0
2020-01-07 11:05:00,40.99,41.0,40.98,40.99,26610.0,37.7787,37.7879,37.7695,37.7787,26610.0
2020-01-07 11:10:00,40.99,41.0,40.98,40.99,11370.0,37.7787,37.7879,37.7695,37.7787,11370.0
2020-01-07 11:15:00,40.98,40.98,40.96,40.97,20145.0,37.7695,37.7695,37.751,37.7602,20145.0
2020-01-07 11:20:00,40.97,40.97,40.95,40.97,9360.0,37.7602,37.7602,37.7418,37.7602,9360.0
2020-01-07 11:25:00,40.97,40.98,40.95,40.96,18360.0,37.7602,37.7695,37.7418,37.751,18360.0
2020-01-07 11:30:00,40.96,40.97,40.93,40.94,106360.0,37.751,37.7602,37.7234,37.7326,106360.0
2020-01-07 11:35:00,40.94,40.96,40.94,40.94,38705.0,37.7326,37.751,37.7326,37.7326,38705.0
2020-01-07 11:40:00,40.95,40.96,40.95,40.95,12095.0,37.7418,37.751,37.7418,37.7418,12095.0
2020-01-07 11:45:00,40.94,40.96,40.92,40.93,47455.0,37.7326,37.751,37.7142,37.7234,47455.0
2020-01-07 11:50:00,40.93,40.94,40.91,40.93,11615.0,37.7234,37.7326,37.7049,37.7234,11615.0
2020-01-07 11:55:00,40.91,40.93,40.9,40.9,322400.0,37.7049,37.7234,37.6957,37.6957,322400.0
2020-01-07 12:00:00,40.9,40.91,40.9,40.9,197590.0,37.6957,37.7049,37.6957,37.6957,197590.0
2020-01-07 12:05:00,40.9,40.91,40.89,40.9,36570.0,37.6957,37.7049,37.6865,37.6957,36570.0
2020-01-07 12:10:00,40.88,40.9,40.88,40.89,30485.0,37.6773,37.6957,37.6773,37.6865,30485.0
2020-01-07 12:15:00,40.89,40.91,40.88,40.91,22580.0,37.6865,37.7049,37.6773,37.7049,22580.0
2020-01-07 12:20:00,40.91,40.92,40.91,40.92,6730.0,37.7049,37.7142,37.7049,37.7142,6730.0
2020-01-07 12:25:00,40.92,40.92,40.91,40.92,15665.0,37.7142,37.7142,37.7049,37.7142,15665.0
2020-01-07 12:30:00,40.91,40.91,40.87,40.87,4615.0,37.7049,37.7049,37.6681,37.6681,4615.0
2020-01-07 12:35:00,40.88,40.89,40.88,40.89,23255.0,37.6773,37.6865,37.6773,37.6865,23255.0
2020-01-07 12:40:00,40.9,40.91,40.89,40.9,12915.0,37.6957,37.7049,37.6865,37.6957,12915.0
2020-01-07 12:45:00,40.9,40.9,40.89,40.89,16730.0,37.6957,37.6957,37.6865,37.6865,16730.0
2020-01-07 12:50:00,40.9,40.9,40.89,40.89,13805.0,37.6957,37.6957,37.6865,37.6865,13805.0
2020-01-07 12:55:00,40.9,40.92,40.9,40.91,17450.0,37.6957,37.7142,37.6957,37.7049,17450.0
2020-01-07 13:00:00,40.9,40.93,40.9,40.93,27150.0,37.6957,37.7234,37.6957,37.7234,27150.0
2020-01-07 13:05:00,40.93,40.93,40.92,40.93,26360.0,37.7234,37.7234,37.7142,37.7234,26360.0
2020-01-07 13:10:00,40.93,40.95,40.93,40.95,13635.0,37.7234,37.7418,37.7234,37.7418,13635.0
2020-01-07 13:15:00,40.94,40.95,40.94,40.94,35260.0,37.7326,37.7418,37.7326,37.7326,35260.0
2020-01-07 13:20:00,40.94,40.95,40.94,40.94,17875.0,37.7326,37.7418,37.7326,37.7326,17875.0
2020-01-07 13:25:00,40.92,40.93,40.92,40.92,10810.0,37.7142,37.7234,37.7142,37.7142,10810.0
2020-01-07 13:30:00,40.92,40.94,40.92,40.92,12905.0,37.7142,37.7326,37.7142,37.7142,12905.0
2020-01-07 13:35:00,40.92,40.93,40.92,40.92,37825.0,37.7142,37.7234,37.7142,37.7142,37825.0
2020-01-07 13:40:00,40.92,40.92,40.91,40.91,19280.0,37.7142,37.7142,37.7049,37.7049,19280.0
2020-01-07 13:45:00,40.91,40.92,40.91,40.92,6515.0,37.7049,37.7142,37.7049,37.7142,6515.0
2020-01-07 13:50:00,40.92,40.94,40.92,40.94,13620.0,37.7142,37.7326,37.7142,37.7326,13620.0
2020-01-07 13:55:00,40.93,40.94,40.93,40.94,41245.0,37.7234,37.7326,37.7234,37.7326,41245.0
2020-01-07 14:00:00,40.94,40.94,40.92,40.93,36020.0,37.7326,37.7326,37.7142,37.7234,36020.0
2020-01-07 14:05:00,40.93,40.94,40.93,40.93,17060.0,37.7234,37.7326,37.7234,37.7234,17060.0
2020-01-07 14:10:00,40.93,40.93,40.9,40.9,19905.0,37.7234,37.7234,37.6957,37.6957,19905.0
2020-01-07 14:15:00,40.9,40.91,40.88,40.91,30635.0,37.6957,37.7049,37.6773,37.7049,30635.0
2020-01-07 14:20:00,40.91,40.91,40.9,40.91,20085.0,37.7049,37.7049,37.6957,37.7049,20085.0
2020-01-07 14:25:00,40.92,40.93,40.91,40.92,40205.0,37.7142,37.7234,37.7049,37.7142,40205.0
2020-01-07 14:30:00,40.94,40.95,40.92,40.95,33410.0,37.7326,37.7418,37.7142,37.7418,33410.0
2020-01-07 14:35:00,40.95,40.95,40.92,40.92,24685.0,37.7418,37.7418,37.7142,37.7142,24685.0
2020-01-07 14:40:00,40.92,40.93,40.91,40.92,44520.0,37.7142,37.7234,37.7049,37.7142,44520.0
2020-01-07 14:45:00,40.92,40.93,40.92,40.92,25320.0,37.7142,37.7234,37.7142,37.7142,25320.0
2020-01-07 14:50:00,40.92,40.94,40.92,40.93,33060.0,37.7142,37.7326,37.7142,37.7234,33060.0
2020-01-07 14:55:00,40.93,40.94,40.92,40.93,18900.0,37.7234,37.7326,37.7142,37.7234,18900.0
2020-01-07 15:00:00,40.94,40.95,40.93,40.94,17680.0,37.7326,37.7418,37.7234,37.7326,17680.0
2020-01-07 15:05:00,40.93,40.95,40.93,40.95,86670.0,37.7234,37.7418,37.7234,37.7418,86670.0
2020-01-07 15:10:00,40.95,40.96,40.95,40.96,43785.0,37.7418,37.751,37.7418,37.751,43785.0
2020-01-07 15:15:00,40.96,40.97,40.95,40.96,33410.0,37.751,37.7602,37.7418,37.751,33410.0
2020-01-07 15:20:00,40.96,40.97,40.95,40.95,85755.0,37.751,37.7602,37.7418,37.7418,85755.0
2020-01-07 15:25:00,40.95,40.96,40.95,40.96,12345.0,37.7418,37.751,37.7418,37.751,12345.0
2020-01-07 15:30:00,40.95,40.96,40.95,40.95,36525.0,37.7418,37.751,37.7418,37.7418,36525.0
2020-01-07 15:35:00,40.95,40.95,40.93,40.93,21415.0,37.7418,37.7418,37.7234,37.7234,21415.0
2020-01-07 15:40:00,40.93,40.95,40.93,40.95,16440.0,37.7234,37.7418,37.7234,37.7418,16440.0
2020-01-07 15:45:00,40.94,40.95,40.94,40.95,49595.0,37.7326,37.7418,37.7326,37.7418,49595.0
2020-01-07 15:50:00,40.94,40.94,40.9,40.92,89370.0,37.7326,37.7326,37.6957,37.7142,89370.0
2020-01-07 15:55:00,40.93,40.93,40.89,40.9,186015.0,37.7234,37.7234,37.6865,37.6957,186015.0
2020-01-08 09:30:00,40.92,40.99,40.89,40.97,210480.0,37.7142,37.7787,37.6865,37.7602,210480.0
2020-01-08 09:35:00,40.99,41.01,40.96,40.99,162285.0,37.7787,37.7971,37.751,37.7787,162285.0
2020-01-08 09:40:00,41.0,41.04,41.0,41.04,74585.0,37.7879,37.8248,37.7879,37.8248,74585.0
2020-01-08 09:45:00,41.04,41.06,41.02,41.06,45785.0,37.8248,37.8432,37.8063,37.8432,45785.0
2020-01-08 09:50:00,41.05,41.08,41.03,41.08,17030.0,37.834,37.8616,37.8155,37.8616,17030.0
2020-01-08 09:55:00,41.1,41.1,41.07,41.07,31205.0,37.8801,37.8801,37.8524,37.8524,31205.0
2020-01-08 10:00:00,41.07,41.08,41.07,41.08,23680.0,37.8524,37.8616,37.8524,37.8616,23680.0
2020-01-08 10:05:00,41.08,41.08,41.01,41.01,38615.0,37.8616,37.8616,37.7971,37.7971,38615.0
2020-01-08 10:10:00,41.01,41.06,41.0,41.06,38810.0,37.7971,37.8432,37.7879,37.8432,38810.0
2020-01-08 10:15:00,41.06,41.07,40.99,40.99,15255.0,37.8432,37.8524,37.7787,37.7787,15255.0
2020-01-08 10:20:00,40.99,41.0,40.94,40.94,72745.0,37.7787,37.7879,37.7326,37.7326,72745.0
2020-01-08 10:25:00,40.94,40.95,40.91,40.91,87615.0,37.7326,37.7418,37.7049,37.7049,87615.0
2020-01-08 10:30:00,40.91,40.95,40.9,40.91,77490.0,37.7049,37.7418,37.6957,37.7049,77490.0
2020-01-08 10:35:00,40.9,40.93,40.9,40.92,51575.0,37.6957,37.7234,37.6957,37.7142,51575.0
2020-01-08 10:40:00,40.9,40.91,40.84,40.86,213685.0,37.6957,37.7049,37.6404,37.6589,213685.0
2020-01-08 10:45:00,40.85,40.87,40.83,40.85,139110.0,37.6496,37.6681,37.6312,37.6496,139110.0
2020-01-08 10:50:00,40.85,40.89,40.85,40.88,176055.0,37.6496,37.6865,37.6496,37.6773,176055.0
2020-01-08 10:55:00,40.88,40.89,40.87,40.89,43610.0,37.6773,37.6865,37.6681,37.6865,43610.0
2020-01-08 11:00:00,40.89,40.9,40.88,40.88,23310.0,37.6865,37.6957,37.6773,37.6773,23310.0
2020-01-08 11:05:00,40.88,40.94,40.88,40.94,33035.0,37.6773,37.7326,37.6773,37.7326,33035.0
2020-01-08 11:10:00,40.93,40.93,40.92,40.93,11675.0,37.7234,37.7234,37.7142,37.7234,11675.0
2020-01-08 11:15:00,40.91,40.93,40.91,40.92,19560.0,37.7049,37.7234,37.7049,37.7142,19560.0
2020-01-08 11:20:00,40.93,40.93,40.91,40.93,38125.0,37.7234,37.7234,37.7049,37.7234,38125.0
2020-01-08 11:25:00,40.92,40.98,40.91,40.98,132125.0,37.7142,37.7695,37.7049,37.7695,132125.0
2020-01-08 11:30:00,40.97,40.97,40.89,40.94,76090.0,37.7602,37.7602,37.6865,37.7326,76090.0
2020-01-08 11:35:00,40.94,41.02,40.93,41.01,41370.0,37.7326,37.8063,37.7234,37.7971,41370.0
2020-01-08 11:40:00,41.04,41.08,41.04,41.07,41730.0,37.8248,37.8616,37.8248,37.8524,41730.0
2020-01-08 11:45:00,41.06,41.07,41.05,41.07,31955.0,37.8432,37.8524,37.834,37.8524,31955.0
2020-01-08 11:50:00,41.07,41.08,41.07,41.07,11035.0,37.8524,37.8616,37.8524,37.8524,11035.0
2020-01-08 11:55:00,41.05,41.05,41.03,41.03,8570.0,37.834,37.834,37.8155,37.8155,8570.0
2020-01-08 12:00:00,41.05,41.05,41.04,41.05,11580.0,37.834,37.834,37.8248,37.834,11580.0
2020-01-08 12:05:00,41.04,41.05,41.03,41.04,26195.0,37.8248,37.834,37.8155,37.8248,26195.0
2020-01-08 12:10:00,41.03,41.04,41.01,41.01,11465.0,37.8155,37.8248,37.7971,37.7971,11465.0
2020-01-08 12:15:00,41.02,41.03,41.02,41.02,12165.0,37.8063,37.8155,37.8063,37.8063,12165.0
2020-01-08 12:20:00,41.04,41.04,41.02,41.03,6795.0,37.8248,37.8248,37.8063,37.8155,6795.0
2020-01-08 12:25:00,41.03,41.03,41.02,41.03,7735.0,37.8155,37.8155,37.8063,37.8155,7735.0
2020-01-08 12:30:00,41.02,41.04,41.02,41.03,13255.0,37.8063,37.8248,37.8063,37.8155,13255.0
2020-01-08 12:35:00,41.03,41.03,40.99,41.0,33745.0,37.8155,37.8155,37.7787,37.7879,33745.0
2020-01-08 12:40:00,41.0,41.01,40.99,41.01,10180.0,37.7879,37.7971,37.7787,37.7971,10180.0
2020-01-08 12:45:00,41.02,41.04,41.02,41.04,23295.0,37.8063,37.8248,37.8063,37.8248,23295.0
2020-01-08 12:50:00,41.03,41.04,41.02,41.04,6520.0,37.8155,37.8248,37.8063,37.8248,6520.0
2020-01-08 12:55:00,41.05,41.06,41.03,41.06,6480.0,37.834,37.8432,37.8155,37.8432,6480.0
2020-01-08 13:00:00,41.03,41.04,41.03,41.04,7715.0,37.8155,37.8248,37.8155,37.8248,7715.0
2020-01-08 13:05:00,41.04,41.04,41.02,41.02,23905.0,37.8248,37.8248,37.8063,37.8063,23905.0
2020-01-08 13:10:00,41.02,41.03,41.01,41.03,76840.0,37.8063,37.8155,37.7971,37.8155,76840.0
2020-01-08 13:15:00,41.0,41.01,41.0,41.01,27040.0,37.7879,37.7971,37.7879,37.7971,27040.0
2020-01-08 13:20:00,41.01,41.02,41.01,41.01,19380.0,37.7971,37.8063,37.7971,37.7971,19380.0
2020-01-08 13:25:00,41.02,41.03,41.01,41.03,6755.0,37.8063,37.8155,37.7971,37.8155,6755.0
2020-01-08 13:30:00,41.03,41.03,41.02,41.03,34650.0,37.8155,37.8155,37.8063,37.8155,34650.0
2020-01-08 13:35:00,41.04,41.05,41.03,41.05,33145.0,37.8248,37.834,37.8155,37.834,33145.0
2020-01-08 13:40:00,41.05,41.05,41.03,41.04,46750.0,37.834,37.834,37.8155,37.8248,46750.0
2020-01-08 13:45:00,41.04,41.04,41.03,41.03,37485.0,37.8248,37.8248,37.8155,37.8155,37485.0
2020-01-08 13:50:00,41.03,41.03,41.0,41.01,40485.0,37.8155,37.8155,37.7879,37.7971,40485.0
2020-01-08 13:55:00,41.0,41.0,40.98,40.99,26040.0,37.7879,37.7879,37.7695,37.7787,26040.0
2020-01-08 14:00:00,40.99,41.0,40.99,41.0,24020.0,37.7787,37.7879,37.7787,37.7879,24020.0
2020-01-08 14:05:00,41.01,41.02,41.0,41.02,18520.0,37.7971,37.8063,37.7879,37.8063,18520.0
2020-01-08 14:10:00,41.03,41.04,41.02,41.03,5055.0,37.8155,37.8248,37.8063,37.8155,5055.0
2020-01-08 14:15:00,41.02,41.04,41.02,41.03,41700.0,37.8063,37.8248,37.8063,37.8155,41700.0
2020-01-08 14:20:00,41.03,41.04,41.03,41.03,13055.0,37.8155,37.8248,37.8155,37.8155,13055.0
2020-01-08 14:25:00,41.03,41.03,41.02,41.02,20620.0,37.8155,37.8155,37.8063,37.8063,20620.0
2020-01-08 14:30:00,41.03,41.03,41.02,41.03,27085.0,37.8155,37.8155,37.8063,37.8155,27085.0
2020-01-08 14:35:00,41.03,41.04,41.03,41.03,26555.0,37.8155,37.8248,37.8155,37.8155,26555.0
2020-01-08 14:40:00,41.03,41.04,41.03,41.03,23480.0,37.8155,37.8248,37.8155,37.8155,23480.0
2020-01-08 14:45:00,41.04,41.07,41.04,41.07,27445.0,37.8248,37.8524,37.8248,37.8524,27445.0
2020-01-08 14:50:00,41.07,41.07,41.06,41.07,34655.0,37.8524,37.8524,37.8432,37.8524,34655.0
2020-01-08 14:55:00,41.07,41.08,41.07,41.08,51130.0,37.8524,37.8616,37.8524,37.8616,51130.0
2020-01-08 15:00:00,41.08,41.09,41.07,41.09,53745.0,37.8616,37.8708,37.8524,37.8708,53745.0
2020-01-08 15:05:00,41.08,41.1,41.08,41.09,61635.0,37.8616,37.8801,37.8616,37.8708,61635.0
2020-01-08 15:10:00,41.09,41.1,41.08,41.1,47640.0,37.8708,37.8801,37.8616,37.8801,47640.0
2020-01-08 15:15:00,41.09,41.11,41.09,41.1,22585.0,37.8708,37.8893,37.8708,37.8801,22585.0
2020-01-08 15:20:00,41.09,41.12,41.09,41.12,54225.0,37.8708,37.8985,37.8708,37.8985,54225.0
2020-01-08 15:25:00,41.11,41.12,41.1,41.1,20370.0,37.8893,37.8985,37.8801,37.8801,20370.0
2020-01-08 15:30:00,41.1,41.11,41.09,41.09,67870.0,37.8801,37.8893,37.8708,37.8708,67870.0
2020-01-08 15:35:00,41.08,41.08,41.07,41.08,25300.0,37.8616,37.8616,37.8524,37.8616,25300.0
2020-01-08 15:40:00,41.08,41.09,41.07,41.07,64920.0,37.8616,37.8708,37.8524,37.8524,64920.0
2020-01-08 15:45:00,41.07,41.08,41.0,41.0,290540.0,37.8524,37.8616,37.7879,37.7879,290540.0
2020-01-08 15:50:00,40.99,41.01,40.96,40.99,232715.0,37.7787,37.7971,37.751,37.7787,232715.0
2020-01-08 15:55:00,40.99,41.0,40.95,40.97,302955.0,37.7787,37.7879,37.7418,37.7602,302955.0
2020-01-09 09:30:00,41.14,41.15,41.07,41.08,80715.0,37.9169,37.9261,37.8524,37.8616,80715.0
2020-01-09 09:35:00,41.07,41.07,40.99,41.0,16015.0,37.8524,37.8524,37.7787,37.7879,16015.0
2020-01-09 09:40:00,41.01,41.02,40.98,40.99,54430.0,37.7971,37.8063,37.7695,37.7787,54430.0
2020-01-09 09:45:00,40.96,41.0,40.96,41.0,65150.0,37.751,37.7879,37.751,37.7879,65150.0
2020-01-09 09:50:00,41.03,41.06,41.03,41.05,13720.0,37.8155,37.8432,37.8155,37.834,13720.0
2020-01-09 09:55:00,41.05,41.06,41.04,41.06,21200.0,37.834,37.8432,37.8248,37.8432,21200.0
2020-01-09 10:00:00,41.07,41.07,41.03,41.05,45695.0,37.8524,37.8524,37.8155,37.834,45695.0
2020-01-09 10:05:00,41.05,41.06,41.01,41.01,35415.0,37.834,37.8432,37.7971,37.7971,35415.0
2020-01-09 10:10:00,41.02,41.04,41.02,41.03,125655.0,37.8063,37.8248,37.8063,37.8155,125655.0
2020-01-09 10:15:00,41.04,41.05,41.03,41.05,27615.0,37.8248,37.834,37.8155,37.834,27615.0
2020-01-09 10:20:00,41.03,41.04,41.03,41.04,26905.0,37.8155,37.8248,37.8155,37.8248,26905.0
2020-01-09 10:25:00,41.04,41.06,41.03,41.06,19655.0,37.8248,37.8432,37.8155,37.8432,19655.0
2020-01-09 10:30:00,41.05,41.08,41.05,41.07,31525.0,37.834,37.8616,37.834,37.8524,31525.0
2020-01-09 10:35:00,41.07,41.15,41.06,41.15,10150.0,37.8524,37.9261,37.8432,37.9261,10150.0
2020-01-09 10:40:00,41.15,41.16,41.14,41.15,44630.0,37.9261,37.9353,37.9169,37.9261,44630.0
2020-01-09 10:45:00,41.14,41.16,41.13,41.16,28170.0,37.9169,37.9353,37.9077,37.9353,28170.0
2020-01-09 10:50:00,41.15,41.16,41.14,41.14,5395.0,37.9261,37.9353,37.9169,37.9169,5395.0
2020-01-09 10:55:00,41.15,41.16,41.14,41.16,17430.0,37.9261,37.9353,37.9169,37.9353,17430.0
2020-01-09 11:00:00,41.15,41.15,41.12,41.13,13850.0,37.9261,37.9261,37.8985,37.9077,13850.0
2020-01-09 11:05:00,41.13,41.13,41.1,41.11,16155.0,37.9077,37.9077,37.8801,37.8893,16155.0
2020-01-09 11:10:00,41.1,41.11,41.09,41.09,24395.0,37.8801,37.8893,37.8708,37.8708,24395.0
2020-01-09 11:15:00,41.1,41.11,41.09,41.1,25855.0,37.8801,37.8893,37.8708,37.8801,25855.0
2020-01-09 11:20:00,41.1,41.1,41.09,41.1,15340.0,37.8801,37.8801,37.8708,37.8801,15340.0
2020-01-09 11:25:00,41.1,41.1,41.08,41.1,46415.0,37.8801,37.8801,37.8616,37.8801,46415.0
2020-01-09 11:30:00,41.1,41.13,41.1,41.13,16520.0,37.8801,37.9077,37.8801,37.9077,16520.0
2020-01-09 11:35:00,41.12,41.14,41.12,41.14,138300.0,37.8985,37.9169,37.8985,37.9169,138300.0
2020-01-09 11:40:00,41.13,41.13,41.11,41.12,36090.0,37.9077,37.9077,37.8893,37.8985,36090.0
2020-01-09 11:45:00,41.13,41.14,41.12,41.13,11095.0,37.9077,37.9169,37.8985,37.9077,11095.0
2020-01-09 11:50:00,41.13,41.13,41.12,41.12,47090.0,37.9077,37.9077,37.8985,37.8985,47090.0
2020-01-09 11:55:00,41.11,41.13,41.11,41.13,5920.0,37.8893,37.9077,37.8893,37.9077,5920.0
2020-01-09 12:00:00,41.13,41.14,41.13,41.14,54950.0,37.9077,37.9169,37.9077,37.9169,54950.0
2020-01-09 12:05:00,41.14,41.15,41.14,41.14,8360.0,37.9169,37.9261,37.9169,37.9169,8360.0
2020-01-09 12:10:00,41.14,41.15,41.14,41.14,13380.0,37.9169,37.9261,37.9169,37.9169,13380.0
2020-01-09 12:15:00,41.13,41.13,41.13,41.13,3890.0,37.9077,37.9077,37.9077,37.9077,3890.0
2020-01-09 12:20:00,41.12,41.12,41.07,41.07,27480.0,37.8985,37.8985,37.8524,37.8524,27480.0
2020-01-09 12:25:00,41.07,41.07,41.05,41.06,30745.0,37.8524,37.8524,37.834,37.8432,30745.0
2020-01-09 12:30:00,41.06,41.06,41.04,41.04,23930.0,37.8432,37.8432,37.8248,37.8248,23930.0
2020-01-09 12:35:00,41.04,41.04,41.01,41.01,19150.0,37.8248,37.8248,37.7971,37.7971,19150.0
2020-01-09 12:40:00,41.0,41.01,40.98,40.98,17300.0,37.7879,37.7971,37.7695,37.7695,17300.0
2020-01-09 12:45:00,41.0,41.03,41.0,41.03,22055.0,37.7879,37.8155,37.7879,37.8155,22055.0
2020-01-09 12:50:00,41.03,41.05,41.03,41.05,13685.0,37.8155,37.834,37.8155,37.834,13685.0
2020-01-09 12:55:00,41.05,41.05,41.04,41.05,37555.0,37.834,37.834,37.8248,37.834,37555.0
2020-01-09 13:00:00,41.06,41.07,41.05,41.07,48190.0,37.8432,37.8524,37.834,37.8524,48190.0
2020-01-09 13:05:00,41.07,41.07,41.05,41.05,14170.0,37.8524,37.8524,37.834,37.834,14170.0
2020-01-09 13:10:00,41.05,41.07,41.05,41.06,19240.0,37.834,37.8524,37.834,37.8432,19240.0
2020-01-09 13:15:00,41.06,41.07,41.04,41.04,21445.0,37.8432,37.8524,37.8248,37.8248,21445.0
2020-01-09 13:20:00,41.05,41.05,41.02,41.03,56570.0,37.834,37.834,37.8063,37.8155,56570.0
2020-01-09 13:25:00,41.03,41.06,41.03,41.06,27640.0,37.8155,37.8432,37.8155,37.8432,27640.0
2020-01-09 13:30:00,41.06,41.06,41.04,41.06,27965.0,37.8432,37.8432,37.8248,37.8432,27965.0
2020-01-09 13:35:00,41.05,41.05,41.03,41.05,20100.0,37.834,37.834,37.8155,37.834,20100.0
2020-01-09 13:40:00,41.06,41.06,41.05,41.05,16450.0,37.8432,37.8432,37.834,37.834,16450.0
2020-01-09 13:45:00,41.05,41.06,41.05,41.05,31440.0,37.834,37.8432,37.834,37.834,31440.0
2020-01-09 13:50:00,41.05,41.07,41.04,41.05,75585.0,37.834,37.8524,37.8248,37.834,75585.0
2020-01-09 13:55:00,41.05,41.05,41.04,41.04,23770.0,37.834,37.834,37.8248,37.8248,23770.0
2020-01-09 14:00:00,41.05,41.07,41.05,41.06,8995.0,37.834,37.8524,37.834,37.8432,8995.0
2020-01-09 14:05:00,41.06,41.06,41.04,41.06,14945.0,37.8432,37.8432,37.8248,37.8432,14945.0
2020-01-09 14:10:00,41.06,41.07,41.06,41.06,16680.0,37.8432,37.8524,37.8432,37.8432,16680.0
2020-01-09 14:15:00,41.07,41.07,41.06,41.07,18840.0,37.8524,37.8524,37.8432,37.8524,18840.0
2020-01-09 14:20:00,41.07,41.08,41.06,41.06,12205.0,37.8524,37.8616,37.8432,37.8432,12205.0
2020-01-09 14:25:00,41.07,41.08,41.07,41.07,15195.0,37.8524,37.8616,37.8524,37.8524,15195.0
2020-01-09 14:30:00,41.08,41.11,41.08,41.11,17225.0,37.8616,37.8893,37.8616,37.8893,17225.0
2020-01-09 14:35:00,41.11,41.14,41.11,41.13,18465.0,37.8893,37.9169,37.8893,37.9077,18465.0
2020-01-09 14:40:00,41.13,41.15,41.13,41.13,17775.0,37.9077,37.9261,37.9077,37.9077,17775.0
2020-01-09 14:45:00,41.13,41.14,41.11,41.12,26020.0,37.9077,37.9169,37.8893,37.8985,26020.0
2020-01-09 14:50:00,41.12,41.12,41.1,41.1,62235.0,37.8985,37.8985,37.8801,37.8801,62235.0
2020-01-09 14:55:00,41.1,41.12,41.1,41.11,30355.0,37.8801,37.8985,37.8801,37.8893,30355.0
2020-01-09 15:00:00,41.11,41.11,41.09,41.09,44380.0,37.8893,37.8893,37.8708,37.8708,44380.0
2020-01-09 15:05:00,41.09,41.1,41.08,41.08,62400.0,37.8708,37.8801,37.8616,37.8616,62400.0
2020-01-09 15:10:00,41.07,41.09,41.07,41.09,50915.0,37.8524,37.8708,37.8524,37.8708,50915.0
2020-01-09 15:15:00,41.09,41.1,41.08,41.09,15760.0,37.8708,37.8801,37.8616,37.8708,15760.0
2020-01-09 15:20:00,41.09,41.09,41.07,41.07,17990.0,37.8708,37.8708,37.8524,37.8524,17990.0
2020-01-09 15:25:00,41.07,41.08,41.06,41.08,23715.0,37.8524,37.8616,37.8432,37.8616,23715.0
2020-01-09 15:30:00,41.08,41.09,41.07,41.07,26830.0,37.8616,37.8708,37.8524,37.8524,26830.0
2020-01-09 15:35:00,41.06,41.06,41.04,41.05,27620.0,37.8432,37.8432,37.8248,37.834,27620.0
2020-01-09 15:40:00,41.04,41.05,41.04,41.05,54845.0,37.8248,37.834,37.8248,37.834,54845.0
2020-01-09 15:45:00,41.05,41.06,41.03,41.04,73015.0,37.834,37.8432,37.8155,37.8248,73015.0
2020-01-09 15:50:00,41.04,41.06,41.03,41.06,169325.0,37.8248,37.8432,37.8155,37.8432,169325.0
2020-01-09 15:55:00,41.06,41.09,41.05,41.08,146895.0,37.8432,37.8708,37.834,37.8616,146895.0
2020-01-10 09:30:00,41.11,41.12,41.07,41.08,90050.0,37.8893,37.8985,37.8524,37.8616,90050.0
2020-01-10 09:35:00,41.07,41.08,40.94,40.94,44900.0,37.8524,37.8616,37.7326,37.7326,44900.0
2020-01-10 09:40:00,40.97,40.99,40.96,40.96,44460.0,37.7602,37.7787,37.751,37.751,44460.0
2020-01-10 09:45:00,40.96,41.01,40.92,41.0,45955.0,37.751,37.7971,37.7142,37.7879,45955.0
2020-01-10 09:50:00,41.0,41.04,41.0,41.03,17565.0,37.7879,37.8248,37.7879,37.8155,17565.0
2020-01-10 09:55:00,41.05,41.07,41.05,41.07,5930.0,37.834,37.8524,37.834,37.8524,5930.0
2020-01-10 10:00:00,41.08,41.1,41.07,41.1,14100.0,37.8616,37.8801,37.8524,37.8801,14100.0
2020-01-10 10:05:00,41.11,41.11,41.1,41.1,11635.0,37.8893,37.8893,37.8801,37.8801,11635.0
2020-01-10 10:10:00,41.1,41.1,41.07,41.09,54685.0,37.8801,37.8801,37.8524,37.8708,54685.0
2020-01-10 10:15:00,41.1,41.12,41.1,41.11,41610.0,37.8801,37.8985,37.8801,37.8893,41610.0
2020-01-10 10:20:00,41.11,41.11,41.09,41.1,22570.0,37.8893,37.8893,37.8708,37.8801,22570.0
2020-01-10 10:25:00,41.1,41.1,41.07,41.08,18255.0,37.8801,37.8801,37.8524,37.8616,18255.0
2020-01-10 10:30:00,41.08,41.08,41.07,41.08,23750.0,37.8616,37.8616,37.8524,37.8616,23750.0
2020-01-10 10:35:00,41.07,41.07,41.06,41.07,17670.0,37.8524,37.8524,37.8432,37.8524,17670.0
2020-01-10 10:40:00,41.1,41.1,41.08,41.09,16535.0,37.8801,37.8801,37.8616,37.8708,16535.0
2020-01-10 10:45:00,41.08,41.09,41.02,41.02,33975.0,37.8616,37.8708,37.8063,37.8063,33975.0
2020-01-10 10:50:00,41.01,41.03,40.98,41.03,76600.0,37.7971,37.8155,37.7695,37.8155,76600.0
2020-01-10 10:55:00,41.04,41.06,41.04,41.06,20105.0,37.8248,37.8432,37.8248,37.8432,20105.0
2020-01-10 11:00:00,41.07,41.07,41.05,41.05,11670.0,37.8524,37.8524,37.834,37.834,11670.0
2020-01-10 11:05:00,41.05,41.06,41.05,41.05,20695.0,37.834,37.8432,37.834,37.834,20695.0
2020-01-10 11:10:00,41.07,41.07,41.05,41.05,60935.0,37.8524,37.8524,37.834,37.834,60935.0
2020-01-10 11:15:00,41.05,41.06,41.01,41.02,19265.0,37.834,37.8432,37.7971,37.8063,19265.0
2020-01-10 11:20:00,41.03,41.04,41.01,41.01,38215.0,37.8155,37.8248,37.7971,37.7971,38215.0
2020-01-10 11:25:00,41.01,41.01,40.97,40.98,19000.0,37.7971,37.7971,37.7602,37.7695,19000.0
2020-01-10 11:30:00,40.98,40.98,40.95,40.97,24645.0,37.7695,37.7695,37.7418,37.7602,24645.0
2020-01-10 11:35:00,40.97,40.99,40.96,40.99,24180.0,37.7602,37.7787,37.751,37.7787,24180.0
2020-01-10 11:40:00,40.98,40.98,40.94,40.95,140800.0,37.7695,37.7695,37.7326,37.7418,140800.0
2020-01-10 11:45:00,40.95,40.96,40.92,40.92,101850.0,37.7418,37.751,37.7142,37.7142,101850.0
2020-01-10 11:50:00,40.92,40.96,40.91,40.96,143750.0,37.7142,37.751,37.7049,37.751,143750.0
2020-01-10 11:55:00,40.96,40.97,40.95,40.96,117055.0,37.751,37.7602,37.7418,37.751,117055.0
2020-01-10 12:00:00,40.95,40.95,40.92,40.92,19765.0,37.7418,37.7418,37.7142,37.7142,19765.0
2020-01-10 12:05:00,40.93,40.94,40.89,40.89,777435.0,37.7234,37.7326,37.6865,37.6865,777435.0
2020-01-10 12:10:00,40.88,40.91,40.85,40.9,215615.0,37.6773,37.7049,37.6496,37.6957,215615.0
2020-01-10 12:15:00,40.9,40.9,40.88,40.9,140500.0,37.6957,37.6957,37.6773,37.6957,140500.0
2020-01-10 12:20:00,40.89,40.91,40.89,40.91,421580.0,37.6865,37.7049,37.6865,37.7049,421580.0
2020-01-10 12:25:00,40.91,40.94,40.91,40.94,74620.0,37.7049,37.7326,37.7049,37.7326,74620.0
2020-01-10 12:30:00,40.94,40.95,40.92,40.94,37285.0,37.7326,37.7418,37.7142,37.7326,37285.0
2020-01-10 12:35:00,40.94,40.96,40.93,40.95,31280.0,37.7326,37.751,37.7234,37.7418,31280.0
2020-01-10 12:40:00,40.95,40.95,40.94,40.95,46740.0,37.7418,37.7418,37.7326,37.7418,46740.0
2020-01-10 12:45:00,40.95,40.97,40.94,40.96,36080.0,37.7418,37.7602,37.7326,37.751,36080.0
2020-01-10 12:50:00,40.97,40.97,40.95,40.96,39780.0,37.7602,37.7602,37.7418,37.751,39780.0
2020-01-10 12:55:00,40.96,40.97,40.96,40.97,41375.0,37.751,37.7602,37.751,37.7602,41375.0
2020-01-10 13:00:00,40.97,40.99,40.96,40.99,296140.0,37.7602,37.7787,37.751,37.7787,296140.0
2020-01-10 13:05:00,40.99,41.01,40.99,41.01,42805.0,37.7787,37.7971,37.7787,37.7971,42805.0
2020-01-10 13:10:00,41.01,41.01,41.01,41.01,18560.0,37.7971,37.7971,37.7971,37.7971,18560.0
2020-01-10 13:15:00,41.03,41.05,41.02,41.04,29260.0,37.8155,37.834,37.8063,37.8248,29260.0
2020-01-10 13:20:00,41.05,41.05,41.04,41.04,32390.0,37.834,37.834,37.8248,37.8248,32390.0
2020-01-10 13:25:00,41.04,41.06,41.03,41.04,43965.0,37.8248,37.8432,37.8155,37.8248,43965.0
2020-01-10 13:30:00,41.04,41.05,41.03,41.05,773445.0,37.8248,37.834,37.8155,37.834,773445.0
2020-01-10 13:35:00,41.05,41.06,41.04,41.05,28575.0,37.834,37.8432,37.8248,37.834,28575.0
2020-01-10 13:40:00,41.05,41.07,41.04,41.07,59815.0,37.834,37.8524,37.8248,37.8524,59815.0
2020-01-10 13:45:00,41.07,41.07,41.06,41.07,23860.0,37.8524,37.8524,37.8432,37.8524,23860.0
2020-01-10 13:50:00,41.07,41.08,41.06,41.07,138180.0,37.8524,37.8616,37.8432,37.8524,138180.0
2020-01-10 13:55:00,41.06,41.07,41.06,41.06,23215.0,37.8432,37.8524,37.8432,37.8432,23215.0
2020-01-10 14:00:00,41.06,41.06,41.05,41.05,37515.0,37.8432,37.8432,37.834,37.834,37515.0
2020-01-10 14:05:00,41.05,41.06,41.05,41.05,25355.0,37.834,37.8432,37.834,37.834,25355.0
2020-01-10 14:10:00,41.05,41.05,41.01,41.02,34310.0,37.834,37.834,37.7971,37.8063,34310.0
2020-01-10 14:15:00,41.02,41.05,41.02,41.04,26320.0,37.8063,37.834,37.8063,37.8248,26320.0
2020-01-10 14:20:00,41.04,41.05,41.04,41.04,23985.0,37.8248,37.834,37.8248,37.8248,23985.0
2020-01-10 14:25:00,41.04,41.05,41.03,41.04,53055.0,37.8248,37.834,37.8155,37.8248,53055.0
2020-01-10 14:30:00,41.03,41.04,41.02,41.02,518935.0,37.8155,37.8248,37.8063,37.8063,518935.0
2020-01-10 14:35:00,41.02,41.02,41.0,41.0,32760.0,37.8063,37.8063,37.7879,37.7879,32760.0
2020-01-10 14:40:00,41.0,41.0,40.97,40.99,53325.0,37.7879,37.7879,37.7602,37.7787,53325.0
2020-01-10 14:45:00,40.99,40.99,40.97,40.99,21495.0,37.7787,37.7787,37.7602,37.7787,21495.0
2020-01-10 14:50:00,40.99,41.01,40.98,41.0,38350.0,37.7787,37.7971,37.7695,37.7879,38350.0
2020-01-10 14:55:00,41.01,41.01,41.0,41.01,39430.0,37.7971,37.7971,37.7879,37.7971,39430.0
2020-01-10 15:00:00,41.01,41.01,40.97,40.99,93885.0,37.7971,37.7971,37.7602,37.7787,93885.0
2020-01-10 15:05:00,40.99,40.99,40.95,40.95,54115.0,37.7787,37.7787,37.7418,37.7418,54115.0
2020-01-10 15:10:00,40.95,40.97,40.95,40.95,30150.0,37.7418,37.7602,37.7418,37.7418,30150.0
2020-01-10 15:15:00,40.94,40.96,40.94,40.94,317975.0,37.7326,37.751,37.7326,37.7326,317975.0
2020-01-10 15:20:00,40.94,40.96,40.93,40.96,28995.0,37.7326,37.751,37.7234,37.751,28995.0
2020-01-10 15:25:00,40.96,40.96,40.95,40.95,48885.0,37.751,37.751,37.7418,37.7418,48885.0
2020-01-10 15:30:00,40.95,40.95,40.92,40.92,33220.0,37.7418,37.7418,37.7142,37.7142,33220.0
2020-01-10 15:35:00,40.92,40.93,40.89,40.91,352660.0,37.7142,37.7234,37.6865,37.7049,352660.0
2020-01-10 15:40:00,40.91,40.91,40.89,40.91,52315.0,37.7049,37.7049,37.6865,37.7049,52315.0
2020-01-10 15:45:00,40.91,40.93,40.88,40.88,83480.0,37.7049,37.7234,37.6773,37.6773,83480.0
2020-01-10 15:50:00,40.87,40.95,40.87,40.95,93985.0,37.6681,37.7418,37.6681,37.7418,93985.0
2020-01-10 15:55:00,40.94,40.97,40.94,40.96,248805.0,37.7326,37.7602,37.7326,37.751,248805.0
2020-01-13 09:30:00,41.0,41.01,40.93,40.93,109510.0,37.7879,37.7971,37.7234,37.7234,109510.0
2020-01-13 09:35:00,40.93,40.95,40.92,40.94,27595.0,37.7234,37.7418,37.7142,37.7326,27595.0
2020-01-13 09:40:00,40.94,40.95,40.9,40.95,69985.0,37.7326,37.7418,37.6957,37.7418,69985.0
2020-01-13 09:45:00,40.98,40.99,40.96,40.99,14945.0,37.7695,37.7787,37.751,37.7787,14945.0
2020-01-13 09:50:00,41.0,41.01,40.98,40.99,8525.0,37.7879,37.7971,37.7695,37.7787,8525.0
2020-01-13 09:55:00,41.01,41.06,41.0,41.06,34120.0,37.7971,37.8432,37.7879,37.8432,34120.0
2020-01-13 10:00:00,41.06,41.06,41.03,41.03,15245.0,37.8432,37.8432,37.8155,37.8155,15245.0
2020-01-13 10:05:00,41.03,41.04,41.01,41.03,47415.0,37.8155,37.8248,37.7971,37.8155,47415.0
2020-01-13 10:10:00,41.03,41.04,41.01,41.02,14110.0,37.8155,37.8248,37.7971,37.8063,14110.0
2020-01-13 10:15:00,41.01,41.04,41.0,41.01,13320.0,37.7971,37.8248,37.7879,37.7971,13320.0
2020-01-13 10:20:00,41.0,41.06,41.0,41.06,15555.0,37.7879,37.8432,37.7879,37.8432,15555.0
2020-01-13 10:25:00,41.06,41.06,41.04,41.05,10270.0,37.8432,37.8432,37.8248,37.834,10270.0
2020-01-13 10:30:00,41.05,41.05,41.02,41.03,29785.0,37.834,37.834,37.8063,37.8155,29785.0
2020-01-13 10:35:00,41.01,41.04,41.01,41.02,6825.0,37.7971,37.8248,37.7971,37.8063,6825.0
2020-01-13 10:40:00,41.02,41.05,41.02,41.02,14685.0,37.8063,37.834,37.8063,37.8063,14685.0
2020-01-13 10:45:00,41.05,41.07,41.04,41.06,15500.0,37.834,37.8524,37.8248,37.8432,15500.0
2020-01-13 10:50:00,41.06,41.07,41.06,41.07,15105.0,37.8432,37.8524,37.8432,37.8524,15105.0
2020-01-13 10:55:00,41.09,41.11,41.09,41.1,17000.0,37.8708,37.8893,37.8708,37.8801,17000.0
2020-01-13 11:00:00,41.1,41.1,41.09,41.09,17035.0,37.8801,37.8801,37.8708,37.8708,17035.0
2020-01-13 11:05:00,41.1,41.12,41.1,41.12,25170.0,37.8801,37.8985,37.8801,37.8985,25170.0
2020-01-13 11:10:00,41.11,41.12,41.09,41.12,59315.0,37.8893,37.8985,37.8708,37.8985,59315.0
2020-01-13 11:15:00,41.12,41.13,41.12,41.13,25920.0,37.8985,37.9077,37.8985,37.9077,25920.0
2020-01-13 11:20:00,41.13,41.14,41.13,41.14,1000.0,37.9077,37.9169,37.9077,37.9169,1000.0
2020-01-13 11:25:00,41.13,41.2,41.12,41.16,139165.0,37.9077,37.9722,37.8985,37.9353,139165.0
2020-01-13 11:30:00,41.15,41.19,41.15,41.16,13745.0,37.9261,37.963,37.9261,37.9353,13745.0
2020-01-13 11:35:00,41.16,41.17,41.16,41.17,5950.0,37.9353,37.9446,37.9353,37.9446,5950.0
2020-01-13 11:40:00,41.17,41.17,41.17,41.17,9150.0,37.9446,37.9446,37.9446,37.9446,9150.0
2020-01-13 11:45:00,41.17,41.17,41.15,41.16,25390.0,37.9446,37.9446,37.9261,37.9353,25390.0
2020-01-13 11:50:00,41.16,41.18,41.16,41.16,106830.0,37.9353,37.9538,37.9353,37.9353,106830.0
2020-01-13 11:55:00,41.17,41.17,41.16,41.17,34015.0,37.9446,37.9446,37.9353,37.9446,34015.0
2020-01-13 12:00:00,41.19,41.2,41.19,41.19,10370.0,37.963,37.9722,37.963,37.963,10370.0
2020-01-13 12:05:00,41.19,41.21,41.19,41.2,19670.0,37.963,37.9814,37.963,37.9722,19670.0
2020-01-13 12:10:00,41.21,41.22,41.2,41.22,4700.0,37.9814,37.9906,37.9722,37.9906,4700.0
2020-01-13 12:15:00,41.22,41.23,41.22,41.22,26380.0,37.9906,37.9999,37.9906,37.9906,26380.0
2020-01-13 12:20:00,41.22,41.22,41.2,41.2,3265.0,37.9906,37.9906,37.9722,37.9722,3265.0
2020-01-13 12:25:00,41.2,41.21,41.2,41.2,8875.0,37.9722,37.9814,37.9722,37.9722,8875.0
2020-01-13 12:30:00,41.21,41.23,41.21,41.22,15495.0,37.9814,37.9999,37.9814,37.9906,15495.0
2020-01-13 12:35:00,41.22,41.22,41.19,41.19,17865.0,37.9906,37.9906,37.963,37.963,17865.0
2020-01-13 12:40:00,41.19,41.19,41.18,41.19,26600.0,37.963,37.963,37.9538,37.963,26600.0
2020-01-13 12:45:00,41.18,41.19,41.18,41.19,24360.0,37.9538,37.963,37.9538,37.963,24360.0
2020-01-13 12:50:00,41.17,41.2,41.17,41.18,25405.0,37.9446,37.9722,37.9446,37.9538,25405.0
2020-01-13 12:55:00,41.18,41.19,41.18,41.19,9880.0,37.9538,37.963,37.9538,37.963,9880.0
2020-01-13 13:00:00,41.18,41.18,41.16,41.18,12460.0,37.9538,37.9538,37.9353,37.9538,12460.0
2020-01-13 13:05:00,41.18,41.19,41.17,41.18,5500.0,37.9538,37.963,37.9446,37.9538,5500.0
2020-01-13 13:10:00,41.18,41.18,41.16,41.17,9855.0,37.9538,37.9538,37.9353,37.9446,9855.0
2020-01-13 13:15:00,41.16,41.18,41.16,41.18,17315.0,37.9353,37.9538,37.9353,37.9538,17315.0
2020-01-13 13:20:00,41.19,41.19,41.18,41.19,7020.0,37.963,37.963,37.9538,37.963,7020.0
2020-01-13 13:25:00,41.18,41.18,41.16,41.17,21790.0,37.9538,37.9538,37.9353,37.9446,21790.0
2020-01-13 13:30:00,41.16,41.17,41.16,41.17,12780.0,37.9353,37.9446,37.9353,37.9446,12780.0
2020-01-13 13:35:00,41.17,41.18,41.16,41.16,23305.0,37.9446,37.9538,37.9353,37.9353,23305.0
2020-01-13 13:40:00,41.17,41.18,41.17,41.18,23485.0,37.9446,37.9538,37.9446,37.9538,23485.0
2020-01-13 13:45:00,41.18,41.19,41.17,41.17,24825.0,37.9538,37.963,37.9446,37.9446,24825.0
2020-01-13 13:50:00,41.18,41.2,41.18,41.2,47550.0,37.9538,37.9722,37.9538,37.9722,47550.0
2020-01-13 13:55:00,41.2,41.2,41.19,41.19,21845.0,37.9722,37.9722,37.963,37.963,21845.0
2020-01-13 14:00:00,41.19,41.19,41.18,41.19,35000.0,37.963,37.963,37.9538,37.963,35000.0
2020-01-13 14:05:00,41.19,41.21,41.19,41.21,13940.0,37.963,37.9814,37.963,37.9814,13940.0
2020-01-13 14:10:00,41.2,41.23,41.2,41.22,53775.0,37.9722,37.9999,37.9722,37.9906,53775.0
2020-01-13 14:15:00,41.22,41.23,41.21,41.23,6720.0,37.9906,37.9999,37.9814,37.9999,6720.0
2020-01-13 14:20:00,41.23,41.24,41.22,41.24,5365.0,37.9999,38.0091,37.9906,38.0091,5365.0
2020-01-13 14:25:00,41.24,41.25,41.24,41.24,7500.0,38.0091,38.0183,38.0091,38.0091,7500.0
2020-01-13 14:30:00,41.24,41.25,41.24,41.25,18375.0,38.0091,38.0183,38.0091,38.0183,18375.0
2020-01-13 14:35:00,41.24,41.24,41.23,41.23,13350.0,38.0091,38.0091,37.9999,37.9999,13350.0
2020-01-13 14:40:00,41.24,41.24,41.22,41.24,17395.0,38.0091,38.0091,37.9906,38.0091,17395.0
2020-01-13 14:45:00,41.23,41.23,41.22,41.23,26585.0,37.9999,37.9999,37.9906,37.9999,26585.0
2020-01-13 14:50:00,41.23,41.24,41.22,41.24,39275.0,37.9999,38.0091,37.9906,38.0091,39275.0
2020-01-13 14:55:00,41.24,41.24,41.23,41.24,34040.0,38.0091,38.0091,37.9999,38.0091,34040.0
2020-01-13 15:00:00,41.24,41.24,41.23,41.24,16055.0,38.0091,38.0091,37.9999,38.0091,16055.0
2020-01-13 15:05:00,41.24,41.24,41.23,41.23,66170.0,38.0091,38.0091,37.9999,37.9999,66170.0
2020-01-13 15:10:00,41.23,41.24,41.22,41.22,36180.0,37.9999,38.0091,37.9906,37.9906,36180.0
2020-01-13 15:15:00,41.23,41.23,41.21,41.21,26195.0,37.9999,37.9999,37.9814,37.9814,26195.0
2020-01-13 15:20:00,41.21,41.21,41.2,41.21,18640.0,37.9814,37.9814,37.9722,37.9814,18640.0
2020-01-13 15:25:00,41.21,41.22,41.2,41.21,148085.0,37.9814,37.9906,37.9722,37.9814,148085.0
2020-01-13 15:30:00,41.21,41.23,41.2,41.22,50305.0,37.9814,37.9999,37.9722,37.9906,50305.0
2020-01-13 15:35:00,41.22,41.23,41.22,41.22,102620.0,37.9906,37.9999,37.9906,37.9906,102620.0
2020-01-13 15:40:00,41.22,41.23,41.21,41.21,53625.0,37.9906,37.9999,37.9814,37.9814,53625.0
2020-01-13 15:45:00,41.21,41.23,41.21,41.23,40305.0,37.9814,37.9999,37.9814,37.9999,40305.0
2020-01-13 15:50:00,41.23,41.27,41.23,41.26,170045.0,37.9999,38.0367,37.9999,38.0275,170045.0
2020-01-13 15:55:00,41.26,41.3,41.26,41.28,182805.0,38.0275,38.0644,38.0275,38.0459,182805.0
2020-01-14 09:30:00,41.16,41.21,41.13,41.2,213865.0,37.9353,37.9814,37.9077,37.9722,213865.0
2020-01-14 09:35:00,41.21,41.23,41.17,41.22,55030.0,37.9814,37.9999,37.9446,37.9906,55030.0
2020-01-14 09:40:00,41.23,41.24,41.18,41.22,37715.0,37.9999,38.0091,37.9538,37.9906,37715.0
2020-01-14 09:45:00,41.24,41.27,41.24,41.25,11975.0,38.0091,38.0367,38.0091,38.0183,11975.0
2020-01-14 09:50:00,41.25,41.25,41.18,41.22,26730.0,38.0183,38.0183,37.9538,37.9906,26730.0
2020-01-14 09:55:00,41.22,41.22,41.18,41.2,10480.0,37.9906,37.9906,37.9538,37.9722,10480.0
2020-01-14 10:00:00,41.18,41.23,41.18,41.21,10220.0,37.9538,37.9999,37.9538,37.9814,10220.0
2020-01-14 10:05:00,41.21,41.21,41.18,41.21,36095.0,37.9814,37.9814,37.9538,37.9814,36095.0
2020-01-14 10:10:00,41.21,41.22,41.2,41.21,27105.0,37.9814,37.9906,37.9722,37.9814,27105.0
2020-01-14 10:15:00,41.23,41.23,41.21,41.21,22645.0,37.9999,37.9999,37.9814,37.9814,22645.0
2020-01-14 10:20:00,41.2,41.21,41.19,41.2,12670.0,37.9722,37.9814,37.963,37.9722,12670.0
2020-01-14 10:25:00,41.22,41.22,41.2,41.22,55775.0,37.9906,37.9906,37.9722,37.9906,55775.0
2020-01-14 10:30:00,41.23,41.25,41.23,41.25,24075.0,37.9999,38.0183,37.9999,38.0183,24075.0
2020-01-14 10:35:00,41.24,41.26,41.24,41.26,23040.0,38.0091,38.0275,38.0091,38.0275,23040.0
2020-01-14 10:40:00,41.25,41.28,41.24,41.27,19115.0,38.0183,38.0459,38.0091,38.0367,19115.0
2020-01-14 10:45:00,41.28,41.29,41.27,41.28,15400.0,38.0459,38.0552,38.0367,38.0459,15400.0
2020-01-14 10:50:00,41.27,41.28,41.25,41.26,30865.0,38.0367,38.0459,38.0183,38.0275,30865.0
2020-01-14 10:55:00,41.26,41.28,41.23,41.27,21950.0,38.0275,38.0459,37.9999,38.0367,21950.0
2020-01-14 11:00:00,41.27,41.29,41.27,41.29,21475.0,38.0367,38.0552,38.0367,38.0552,21475.0
2020-01-14 11:05:00,41.28,41.31,41.28,41.3,12195.0,38.0459,38.0736,38.0459,38.0644,12195.0
2020-01-14 11:10:00,41.3,41.33,41.3,41.33,27945.0,38.0644,38.092,38.0644,38.092,27945.0
2020-01-14 11:15:00,41.33,41.34,41.33,41.33,17365.0,38.092,38.1012,38.092,38.092,17365.0
2020-01-14 11:20:00,41.33,41.34,41.31,41.33,15915.0,38.092,38.1012,38.0736,38.092,15915.0
2020-01-14 11:25:00,41.34,41.34,41.33,41.34,12485.0,38.1012,38.1012,38.092,38.1012,12485.0
2020-01-14 11:30:00,41.34,41.36,41.33,41.33,79135.0,38.1012,38.1197,38.092,38.092,79135.0
2020-01-14 11:35:00,41.33,41.34,41.33,41.33,11775.0,38.092,38.1012,38.092,38.092,11775.0
2020-01-14 11:40:00,41.33,41.33,41.31,41.32,36890.0,38.092,38.092,38.0736,38.0828,36890.0
2020-01-14 11:45:00,41.33,41.34,41.32,41.33,11120.0,38.092,38.1012,38.0828,38.092,11120.0
2020-01-14 11:50:00,41.34,41.35,41.33,41.33,16480.0,38.1012,38.1105,38.092,38.092,16480.0
2020-01-14 11:55:00,41.33,41.33,41.32,41.33,79040.0,38.092,38.092,38.0828,38.092,79040.0
2020-01-14 12:00:00,41.33,41.34,41.33,41.33,48430.0,38.092,38.1012,38.092,38.092,48430.0
2020-01-14 12:05:00,41.32,41.33,41.32,41.32,9590.0,38.0828,38.092,38.0828,38.0828,9590.0
2020-01-14 12:10:00,41.34,41.35,41.34,41.35,22720.0,38.1012,38.1105,38.1012,38.1105,22720.0
2020-01-14 12:15:00,41.35,41.35,41.33,41.34,22625.0,38.1105,38.1105,38.092,38.1012,22625.0
2020-01-14 12:20:00,41.35,41.37,41.35,41.37,35655.0,38.1105,38.1289,38.1105,38.1289,35655.0
2020-01-14 12:25:00,41.37,41.38,41.37,41.38,31710.0,38.1289,38.1381,38.1289,38.1381,31710.0
2020-01-14 12:30:00,41.38,41.39,41.38,41.39,14155.0,38.1381,38.1473,38.1381,38.1473,14155.0
2020-01-14 12:35:00,41.4,41.42,41.4,41.42,23860.0,38.1565,38.175,38.1565,38.175,23860.0
2020-01-14 12:40:00,41.42,41.44,41.42,41.44,18750.0,38.175,38.1934,38.175,38.1934,18750.0
2020-01-14 12:45:00,41.44,41.48,41.43,41.48,22045.0,38.1934,38.2303,38.1842,38.2303,22045.0
2020-01-14 12:50:00,41.48,41.48,41.47,41.48,10245.0,38.2303,38.2303,38.2211,38.2303,10245.0
2020-01-14 12:55:00,41.48,41.48,41.48,41.48,12505.0,38.2303,38.2303,38.2303,38.2303,12505.0
2020-01-14 13:00:00,41.48,41.49,41.48,41.48,8240.0,38.2303,38.2395,38.2303,38.2303,8240.0
2020-01-14 13:05:00,41.49,41.52,41.49,41.51,21125.0,38.2395,38.2671,38.2395,38.2579,21125.0
2020-01-14 13:10:00,41.51,41.51,41.49,41.5,15625.0,38.2579,38.2579,38.2395,38.2487,15625.0
2020-01-14 13:15:00,41.5,41.51,41.5,41.5,4800.0,38.2487,38.2579,38.2487,38.2487,4800.0
2020-01-14 13:20:00,41.5,41.51,41.5,41.5,12375.0,38.2487,38.2579,38.2487,38.2487,12375.0
2020-01-14 13:25:00,41.5,41.52,41.5,41.51,16005.0,38.2487,38.2671,38.2487,38.2579,16005.0
2020-01-14 13:30:00,41.51,41.53,41.51,41.52,37535.0,38.2579,38.2764,38.2579,38.2671,37535.0
2020-01-14 13:35:00,41.52,41.52,41.38,41.47,398260.0,38.2671,38.2671,38.1381,38.2211,398260.0
2020-01-14 13:40:00,41.49,41.49,41.4,41.41,68855.0,38.2395,38.2395,38.1565,38.1658,68855.0
2020-01-14 13:45:00,41.4,41.43,41.38,41.39,32365.0,38.1565,38.1842,38.1381,38.1473,32365.0
2020-01-14 13:50:00,41.39,41.41,41.39,41.41,28500.0,38.1473,38.1658,38.1473,38.1658,28500.0
2020-01-14 13:55:00,41.4,41.41,41.36,41.36,33765.0,38.1565,38.1658,38.1197,38.1197,33765.0
2020-01-14 14:00:00,41.37,41.37,41.28,41.3,50115.0,38.1289,38.1289,38.0459,38.0644,50115.0
2020-01-14 14:05:00,41.3,41.34,41.29,41.29,54275.0,38.0644,38.1012,38.0552,38.0552,54275.0
2020-01-14 14:10:00,41.3,41.31,41.24,41.24,59275.0,38.0644,38.0736,38.0091,38.0091,59275.0
2020-01-14 14:15:00,41.28,41.3,41.28,41.29,25685.0,38.0459,38.0644,38.0459,38.0552,25685.0
2020-01-14 14:20:00,41.3,41.32,41.29,41.31,38265.0,38.0644,38.0828,38.0552,38.0736,38265.0
2020-01-14 14:25:00,41.31,41.35,41.31,41.35,27340.0,38.0736,38.1105,38.0736,38.1105,27340.0
2020-01-14 14:30:00,41.34,41.36,41.34,41.36,40155.0,38.1012,38.1197,38.1012,38.1197,40155.0
2020-01-14 14:35:00,41.36,41.38,41.36,41.38,14730.0,38.1197,38.1381,38.1197,38.1381,14730.0
2020-01-14 14:40:00,41.39,41.4,41.37,41.4,22285.0,38.1473,38.1565,38.1289,38.1565,22285.0
2020-01-14 14:45:00,41.4,41.41,41.39,41.39,36885.0,38.1565,38.1658,38.1473,38.1473,36885.0
2020-01-14 14:50:00,41.39,41.39,41.37,41.37,17595.0,38.1473,38.1473,38.1289,38.1289,17595.0
2020-01-14 14:55:00,41.37,41.37,41.35,41.36,9010.0,38.1289,38.1289,38.1105,38.1197,9010.0
2020-01-14 15:00:00,41.34,41.37,41.34,41.36,7715.0,38.1012,38.1289,38.1012,38.1197,7715.0
2020-01-14 15:05:00,41.35,41.36,41.34,41.34,32850.0,38.1105,38.1197,38.1012,38.1012,32850.0
2020-01-14 15:10:00,41.34,41.34,41.32,41.32,13220.0,38.1012,38.1012,38.0828,38.0828,13220.0
2020-01-14 15:15:00,41.31,41.34,41.31,41.34,28510.0,38.0736,38.1012,38.0736,38.1012,28510.0
2020-01-14 15:20:00,41.35,41.37,41.35,41.37,22035.0,38.1105,38.1289,38.1105,38.1289,22035.0
2020-01-14 15:25:00,41.37,41.37,41.33,41.34,15205.0,38.1289,38.1289,38.092,38.1012,15205.0
2020-01-14 15:30:00,41.33,41.39,41.33,41.38,21065.0,38.092,38.1473,38.092,38.1381,21065.0
2020-01-14 15:35:00,41.38,41.38,41.36,41.36,28660.0,38.1381,38.1381,38.1197,38.1197,28660.0
2020-01-14 15:40:00,41.37,41.39,41.37,41.39,39660.0,38.1289,38.1473,38.1289,38.1473,39660.0
2020-01-14 15:45:00,41.38,41.39,41.36,41.36,33295.0,38.1381,38.1473,38.1197,38.1197,33295.0
2020-01-14 15:50:00,41.35,41.35,41.31,41.34,57455.0,38.1105,38.1105,38.0736,38.1012,57455.0
2020-01-14 15:55:00,41.36,41.4,41.35,41.39,282785.0,38.1197,38.1565,38.1105,38.1473,282785.0
2020-01-15 09:30:00,41.31,41.47,41.28,41.44,176600.0,38.0736,38.2211,38.0459,38.1934,176600.0
2020-01-15 09:35:00,41.41,41.44,41.38,41.39,24435.0,38.1658,38.1934,38.1381,38.1473,24435.0
2020-01-15 09:40:00,41.39,41.46,41.39,41.46,41395.0,38.1473,38.2118,38.1473,38.2118,41395.0
2020-01-15 09:45:00,41.47,41.52,41.47,41.52,38255.0,38.2211,38.2671,38.2211,38.2671,38255.0
2020-01-15 09:50:00,41.53,41.54,41.51,41.54,28510.0,38.2764,38.2856,38.2579,38.2856,28510.0
2020-01-15 09:55:00,41.53,41.55,41.51,41.55,34050.0,38.2764,38.2948,38.2579,38.2948,34050.0
2020-01-15 10:00:00,41.55,41.56,41.5,41.5,4960.0,38.2948,38.304,38.2487,38.2487,4960.0
2020-01-15 10:05:00,41.5,41.51,41.47,41.47,35320.0,38.2487,38.2579,38.2211,38.2211,35320.0
2020-01-15 10:10:00,41.46,41.47,41.42,41.43,85590.0,38.2118,38.2211,38.175,38.1842,85590.0
2020-01-15 10:15:00,41.43,41.45,41.42,41.45,2930.0,38.1842,38.2026,38.175,38.2026,2930.0
2020-01-15 10:20:00,41.44,41.44,41.42,41.44,8980.0,38.1934,38.1934,38.175,38.1934,8980.0
2020-01-15 10:25:00,41.45,41.48,41.45,41.48,13600.0,38.2026,38.2303,38.2026,38.2303,13600.0
2020-01-15 10:30:00,41.48,41.5,41.48,41.5,7590.0,38.2303,38.2487,38.2303,38.2487,7590.0
2020-01-15 10:35:00,41.49,41.53,41.49,41.51,12360.0,38.2395,38.2764,38.2395,38.2579,12360.0
2020-01-15 10:40:00,41.53,41.55,41.52,41.52,81660.0,38.2764,38.2948,38.2671,38.2671,81660.0
2020-01-15 10:45:00,41.52,41.54,41.52,41.53,32175.0,38.2671,38.2856,38.2671,38.2764,32175.0
2020-01-15 10:50:00,41.53,41.54,41.51,41.52,54080.0,38.2764,38.2856,38.2579,38.2671,54080.0
2020-01-15 10:55:00,41.52,41.56,41.52,41.56,44005.0,38.2671,38.304,38.2671,38.304,44005.0
2020-01-15 11:00:00,41.56,41.57,41.52,41.56,24985.0,38.304,38.3132,38.2671,38.304,24985.0
2020-01-15 11:05:00,41.53,41.53,41.5,41.5,56745.0,38.2764,38.2764,38.2487,38.2487,56745.0
2020-01-15 11:10:00,41.49,41.49,41.45,41.47,64400.0,38.2395,38.2395,38.2026,38.2211,64400.0
2020-01-15 11:15:00,41.5,41.51,41.5,41.51,6965.0,38.2487,38.2579,38.2487,38.2579,6965.0
2020-01-15 11:20:00,41.51,41.54,41.51,41.53,27325.0,38.2579,38.2856,38.2579,38.2764,27325.0
2020-01-15 11:25:00,41.53,41.56,41.53,41.55,113825.0,38.2764,38.304,38.2764,38.2948,113825.0
2020-01-15 11:30:00,41.55,41.57,41.55,41.57,60015.0,38.2948,38.3132,38.2948,38.3132,60015.0
2020-01-15 11:35:00,41.58,41.6,41.58,41.6,28400.0,38.3224,38.3409,38.3224,38.3409,28400.0
2020-01-15 11:40:00,41.6,41.61,41.59,41.6,13790.0,38.3409,38.3501,38.3317,38.3409,13790.0
2020-01-15 11:45:00,41.6,41.61,41.59,41.61,53345.0,38.3409,38.3501,38.3317,38.3501,53345.0
2020-01-15 11:50:00,41.61,41.62,41.58,41.58,35310.0,38.3501,38.3593,38.3224,38.3224,35310.0
2020-01-15 11:55:00,41.59,41.6,41.53,41.55,27045.0,38.3317,38.3409,38.2764,38.2948,27045.0
2020-01-15 12:00:00,41.55,41.55,41.51,41.51,15805.0,38.2948,38.2948,38.2579,38.2579,15805.0
2020-01-15 12:05:00,41.5,41.51,41.49,41.5,19660.0,38.2487,38.2579,38.2395,38.2487,19660.0
2020-01-15 12:10:00,41.49,41.52,41.49,41.51,21845.0,38.2395,38.2671,38.2395,38.2579,21845.0
2020-01-15 12:15:00,41.51,41.51,41.49,41.49,54415.0,38.2579,38.2579,38.2395,38.2395,54415.0
2020-01-15 12:20:00,41.49,41.52,41.49,41.5,73565.0,38.2395,38.2671,38.2395,38.2487,73565.0
2020-01-15 12:25:00,41.5,41.51,41.47,41.48,62760.0,38.2487,38.2579,38.2211,38.2303,62760.0
2020-01-15 12:30:00,41.48,41.49,41.46,41.48,39395.0,38.2303,38.2395,38.2118,38.2303,39395.0
2020-01-15 12:35:00,41.48,41.49,41.47,41.49,23750.0,38.2303,38.2395,38.2211,38.2395,23750.0
2020-01-15 12:40:00,41.5,41.51,41.49,41.49,222955.0,38.2487,38.2579,38.2395,38.2395,222955.0
2020-01-15 12:45:00,41.49,41.49,41.44,41.44,168805.0,38.2395,38.2395,38.1934,38.1934,168805.0
2020-01-15 12:50:00,41.44,41.44,41.41,41.43,24455.0,38.1934,38.1934,38.1658,38.1842,24455.0
2020-01-15 12:55:00,41.43,41.44,41.41,41.41,10815.0,38.1842,38.1934,38.1658,38.1658,10815.0
2020-01-15 13:00:00,41.41,41.42,41.4,41.41,52700.0,38.1658,38.175,38.1565,38.1658,52700.0
2020-01-15 13:05:00,41.43,41.43,41.4,41.41,33940.0,38.1842,38.1842,38.1565,38.1658,33940.0
2020-01-15 13:10:00,41.41,41.43,41.4,41.43,18915.0,38.1658,38.1842,38.1565,38.1842,18915.0
2020-01-15 13:15:00,41.43,41.44,41.42,41.44,40080.0,38.1842,38.1934,38.175,38.1934,40080.0
2020-01-15 13:20:00,41.44,41.44,41.41,41.42,80250.0,38.1934,38.1934,38.1658,38.175,80250.0
2020-01-15 13:25:00,41.42,41.45,41.42,41.44,41385.0,38.175,38.2026,38.175,38.1934,41385.0
2020-01-15 13:30:00,41.44,41.47,41.41,41.45,42320.0,38.1934,38.2211,38.1658,38.2026,42320.0
2020-01-15 13:35:00,41.45,41.47,41.45,41.47,19590.0,38.2026,38.2211,38.2026,38.2211,19590.0
2020-01-15 13:40:00,41.48,41.49,41.47,41.48,31775.0,38.2303,38.2395,38.2211,38.2303,31775.0
2020-01-15 13:45:00,41.48,41.5,41.48,41.49,48800.0,38.2303,38.2487,38.2303,38.2395,48800.0
2020-01-15 13:50:00,41.49,41.49,41.45,41.45,40335.0,38.2395,38.2395,38.2026,38.2026,40335.0
2020-01-15 13:55:00,41.45,41.46,41.44,41.46,14680.0,38.2026,38.2118,38.1934,38.2118,14680.0
2020-01-15 14:00:00,41.46,41.47,41.46,41.46,22520.0,38.2118,38.2211,38.2118,38.2118,22520.0
2020-01-15 14:05:00,41.45,41.49,41.45,41.49,39785.0,38.2026,38.2395,38.2026,38.2395,39785.0
2020-01-15 14:10:00,41.49,41.51,41.49,41.51,32915.0,38.2395,38.2579,38.2395,38.2579,32915.0
2020-01-15 14:15:00,41.51,41.52,41.51,41.52,39190.0,38.2579,38.2671,38.2579,38.2671,39190.0
2020-01-15 14:20:00,41.52,41.54,41.52,41.53,16130.0,38.2671,38.2856,38.2671,38.2764,16130.0
2020-01-15 14:25:00,41.54,41.54,41.54,41.54,8700.0,38.2856,38.2856,38.2856,38.2856,8700.0
2020-01-15 14:30:00,41.55,41.56,41.54,41.55,79975.0,38.2948,38.304,38.2856,38.2948,79975.0
2020-01-15 14:35:00,41.55,41.56,41.55,41.55,15535.0,38.2948,38.304,38.2948,38.2948,15535.0
2020-01-15 14:40:00,41.55,41.55,41.54,41.54,599505.0,38.2948,38.2948,38.2856,38.2856,599505.0
2020-01-15 14:45:00,41.54,41.55,41.53,41.54,206400.0,38.2856,38.2948,38.2764,38.2856,206400.0
2020-01-15 14:50:00,41.54,41.54,41.52,41.52,398980.0,38.2856,38.2856,38.2671,38.2671,398980.0
2020-01-15 14:55:00,41.53,41.54,41.49,41.49,424785.0,38.2764,38.2856,38.2395,38.2395,424785.0
2020-01-15 15:00:00,41.49,41.5,41.43,41.43,130370.0,38.2395,38.2487,38.1842,38.1842,130370.0
2020-01-15 15:05:00,41.43,41.43,41.38,41.38,50295.0,38.1842,38.1842,38.1381,38.1381,50295.0
2020-01-15 15:10:00,41.38,41.4,41.37,41.39,304740.0,38.1381,38.1565,38.1289,38.1473,304740.0
2020-01-15 15:15:00,41.39,41.4,41.37,41.39,413240.0,38.1473,38.1565,38.1289,38.1473,413240.0
2020-01-15 15:20:00,41.39,41.4,41.38,41.38,398140.0,38.1473,38.1565,38.1381,38.1381,398140.0
2020-01-15 15:25:00,41.38,41.38,41.32,41.34,476980.0,38.1381,38.1381,38.0828,38.1012,476980.0
2020-01-15 15:30:00,41.34,41.35,41.28,41.28,665950.0,38.1012,38.1105,38.0459,38.0459,665950.0
2020-01-15 15:35:00,41.28,41.33,41.28,41.3,618985.0,38.0459,38.092,38.0459,38.0644,618985.0
2020-01-15 15:40:00,41.31,41.37,41.29,41.3,3038755.0,38.0736,38.1289,38.0552,38.0644,3038755.0
2020-01-15 15:45:00,41.31,41.34,41.31,41.33,57810.0,38.0736,38.1012,38.0736,38.092,57810.0
2020-01-15 15:50:00,41.33,41.38,41.33,41.38,79815.0,38.092,38.1381,38.092,38.1381,79815.0
2020-01-15 15:55:00,41.39,41.45,41.37,41.45,651510.0,38.1473,38.2026,38.1289,38.2026,651510.0
2020-01-16 09:30:00,41.7,41.76,41.67,41.76,120850.0,38.433,38.4883,38.4054,38.4883,120850.0
2020-01-16 09:35:00,41.76,41.82,41.76,41.8,74200.0,38.4883,38.5436,38.4883,38.5252,74200.0
2020-01-16 09:40:00,41.81,41.88,41.81,41.86,41945.0,38.5344,38.5989,38.5344,38.5805,41945.0
2020-01-16 09:45:00,41.87,41.9,41.83,41.85,19610.0,38.5897,38.6174,38.5529,38.5713,19610.0
2020-01-16 09:50:00,41.88,41.9,41.86,41.9,76520.0,38.5989,38.6174,38.5805,38.6174,76520.0
2020-01-16 09:55:00,41.88,41.9,41.87,41.87,40545.0,38.5989,38.6174,38.5897,38.5897,40545.0
2020-01-16 10:00:00,41.88,41.91,41.84,41.84,35140.0,38.5989,38.6266,38.5621,38.5621,35140.0
2020-01-16 10:05:00,41.83,41.89,41.83,41.88,40190.0,38.5529,38.6082,38.5529,38.5989,40190.0
2020-01-16 10:10:00,41.88,41.92,41.88,41.92,45230.0,38.5989,38.6358,38.5989,38.6358,45230.0
2020-01-16 10:15:00,41.9,41.91,41.87,41.87,10765.0,38.6174,38.6266,38.5897,38.5897,10765.0
2020-01-16 10:20:00,41.81,41.86,41.81,41.82,20075.0,38.5344,38.5805,38.5344,38.5436,20075.0
2020-01-16 10:25:00,41.8,41.87,41.8,41.87,41630.0,38.5252,38.5897,38.5252,38.5897,41630.0
2020-01-16 10:30:00,41.86,41.9,41.86,41.9,32305.0,38.5805,38.6174,38.5805,38.6174,32305.0
2020-01-16 10:35:00,41.91,41.92,41.88,41.89,46060.0,38.6266,38.6358,38.5989,38.6082,46060.0
2020-01-16 10:40:00,41.91,41.92,41.89,41.9,27970.0,38.6266,38.6358,38.6082,38.6174,27970.0
2020-01-16 10:45:00,41.91,41.91,41.88,41.88,38595.0,38.6266,38.6266,38.5989,38.5989,38595.0
2020-01-16 10:50:00,41.89,41.89,41.85,41.87,147060.0,38.6082,38.6082,38.5713,38.5897,147060.0
2020-01-16 10:55:00,41.86,41.87,41.85,41.85,31115.0,38.5805,38.5897,38.5713,38.5713,31115.0
2020-01-16 11:00:00,41.86,41.87,41.82,41.84,45115.0,38.5805,38.5897,38.5436,38.5621,45115.0
2020-01-16 11:05:00,41.84,41.87,41.83,41.83,100710.0,38.5621,38.5897,38.5529,38.5529,100710.0
2020-01-16 11:10:00,41.85,41.85,41.8,41.8,7350.0,38.5713,38.5713,38.5252,38.5252,7350.0
2020-01-16 11:15:00,41.81,41.81,41.8,41.8,15305.0,38.5344,38.5344,38.5252,38.5252,15305.0
2020-01-16 11:20:00,41.78,41.79,41.78,41.78,21815.0,38.5068,38.516,38.5068,38.5068,21815.0
2020-01-16 11:25:00,41.78,41.8,41.77,41.79,18980.0,38.5068,38.5252,38.4976,38.516,18980.0
2020-01-16 11:30:00,41.79,41.8,41.77,41.79,7315.0,38.516,38.5252,38.4976,38.516,7315.0
2020-01-16 11:35:00,41.78,41.8,41.78,41.8,4635.0,38.5068,38.5252,38.5068,38.5252,4635.0
2020-01-16 11:40:00,41.8,41.81,41.8,41.8,9485.0,38.5252,38.5344,38.5252,38.5252,9485.0
2020-01-16 11:45:00,41.8,41.81,41.79,41.79,4832150.0,38.5252,38.5344,38.516,38.516,4832150.0
2020-01-16 11:50:00,41.78,41.82,41.78,41.81,7940.0,38.5068,38.5436,38.5068,38.5344,7940.0
2020-01-16 11:55:00,41.81,41.81,41.78,41.79,14200.0,38.5344,38.5344,38.5068,38.516,14200.0
2020-01-16 12:00:00,41.79,41.82,41.79,41.82,12140.0,38.516,38.5436,38.516,38.5436,12140.0
2020-01-16 12:05:00,41.82,41.83,41.81,41.81,29190.0,38.5436,38.5529,38.5344,38.5344,29190.0
2020-01-16 12:10:00,41.81,41.82,41.79,41.81,24430.0,38.5344,38.5436,38.516,38.5344,24430.0
2020-01-16 12:15:00,41.8,41.81,41.8,41.8,25700.0,38.5252,38.5344,38.5252,38.5252,25700.0
2020-01-16 12:20:00,41.8,41.82,41.8,41.82,24715.0,38.5252,38.5436,38.5252,38.5436,24715.0
2020-01-16 12:25:00,41.81,41.81,41.8,41.81,43950.0,38.5344,38.5344,38.5252,38.5344,43950.0
2020-01-16 12:30:00,41.81,41.82,41.81,41.82,32600.0,38.5344,38.5436,38.5344,38.5436,32600.0
2020-01-16 12:35:00,41.83,41.84,41.83,41.84,40800.0,38.5529,38.5621,38.5529,38.5621,40800.0
2020-01-16 12:40:00,41.84,41.84,41.83,41.84,12555.0,38.5621,38.5621,38.5529,38.5621,12555.0
2020-01-16 12:45:00,41.85,41.86,41.85,41.86,26540.0,38.5713,38.5805,38.5713,38.5805,26540.0
2020-01-16 12:50:00,41.86,41.87,41.85,41.86,15815.0,38.5805,38.5897,38.5713,38.5805,15815.0
2020-01-16 12:55:00,41.86,41.87,41.85,41.85,29725.0,38.5805,38.5897,38.5713,38.5713,29725.0
2020-01-16 13:00:00,41.85,41.86,41.84,41.86,32895.0,38.5713,38.5805,38.5621,38.5805,32895.0
2020-01-16 13:05:00,41.86,41.86,41.85,41.86,16365.0,38.5805,38.5805,38.5713,38.5805,16365.0
2020-01-16 13:10:00,41.85,41.86,41.84,41.84,41295.0,38.5713,38.5805,38.5621,38.5621,41295.0
2020-01-16 13:15:00,41.84,41.84,41.83,41.83,8905.0,38.5621,38.5621,38.5529,38.5529,8905.0
2020-01-16 13:20:00,41.83,41.84,41.82,41.82,39920.0,38.5529,38.5621,38.5436,38.5436,39920.0
2020-01-16 13:25:00,41.83,41.83,41.82,41.83,15045.0,38.5529,38.5529,38.5436,38.5529,15045.0
2020-01-16 13:30:00,41.83,41.84,41.82,41.84,22570.0,38.5529,38.5621,38.5436,38.5621,22570.0
2020-01-16 13:35:00,41.84,41.87,41.84,41.86,51795.0,38.5621,38.5897,38.5621,38.5805,51795.0
2020-01-16 13:40:00,41.85,41.86,41.84,41.85,39240.0,38.5713,38.5805,38.5621,38.5713,39240.0
2020-01-16 13:45:00,41.85,41.86,41.85,41.85,23865.0,38.5713,38.5805,38.5713,38.5713,23865.0
2020-01-16 13:50:00,41.86,41.86,41.84,41.84,12045.0,38.5805,38.5805,38.5621,38.5621,12045.0
2020-01-16 13:55:00,41.84,41.85,41.84,41.85,48165.0,38.5621,38.5713,38.5621,38.5713,48165.0
2020-01-16 14:00:00,41.84,41.85,41.83,41.83,34880.0,38.5621,38.5713,38.5529,38.5529,34880.0
2020-01-16 14:05:00,41.84,41.85,41.83,41.85,47610.0,38.5621,38.5713,38.5529,38.5713,47610.0
2020-01-16 14:10:00,41.84,41.84,41.83,41.84,43855.0,38.5621,38.5621,38.5529,38.5621,43855.0
2020-01-16 14:15:00,41.85,41.86,41.84,41.85,62895.0,38.5713,38.5805,38.5621,38.5713,62895.0
2020-01-16 14:20:00,41.85,41.85,41.83,41.83,42395.0,38.5713,38.5713,38.5529,38.5529,42395.0
2020-01-16 14:25:00,41.83,41.84,41.82,41.82,54355.0,38.5529,38.5621,38.5436,38.5436,54355.0
2020-01-16 14:30:00,41.81,41.82,41.8,41.81,145655.0,38.5344,38.5436,38.5252,38.5344,145655.0
2020-01-16 14:35:00,41.81,41.81,41.8,41.8,58125.0,38.5344,38.5344,38.5252,38.5252,58125.0
2020-01-16 14:40:00,41.8,41.81,41.8,41.8,116505.0,38.5252,38.5344,38.5252,38.5252,116505.0
2020-01-16 14:45:00,41.79,41.81,41.79,41.81,23645.0,38.516,38.5344,38.516,38.5344,23645.0
2020-01-16 14:50:00,41.81,41.82,41.81,41.82,33995.0,38.5344,38.5436,38.5344,38.5436,33995.0
2020-01-16 14:55:00,41.81,41.82,41.8,41.8,34070.0,38.5344,38.5436,38.5252,38.5252,34070.0
2020-01-16 15:00:00,41.8,41.82,41.79,41.82,27270.0,38.5252,38.5436,38.516,38.5436,27270.0
2020-01-16 15:05:00,41.82,41.82,41.8,41.81,48990.0,38.5436,38.5436,38.5252,38.5344,48990.0
2020-01-16 15:10:00,41.81,41.82,41.81,41.82,41850.0,38.5344,38.5436,38.5344,38.5436,41850.0
2020-01-16 15:15:00,41.82,41.82,41.81,41.82,50400.0,38.5436,38.5436,38.5344,38.5436,50400.0
2020-01-16 15:20:00,41.82,41.82,41.8,41.81,36145.0,38.5436,38.5436,38.5252,38.5344,36145.0
2020-01-16 15:25:00,41.81,41.83,41.81,41.83,62320.0,38.5344,38.5529,38.5344,38.5529,62320.0
2020-01-16 15:30:00,41.83,41.84,41.83,41.84,84615.0,38.5529,38.5621,38.5529,38.5621,84615.0
2020-01-16 15:35:00,41.86,41.86,41.84,41.86,82040.0,38.5805,38.5805,38.5621,38.5805,82040.0
2020-01-16 15:40:00,41.86,41.86,41.85,41.86,72795.0,38.5805,38.5805,38.5713,38.5805,72795.0
2020-01-16 15:45:00,41.86,41.87,41.84,41.85,61770.0,38.5805,38.5897,38.5621,38.5713,61770.0
2020-01-16 15:50:00,41.86,41.9,41.86,41.89,63980.0,38.5805,38.6174,38.5805,38.6082,63980.0
2020-01-16 15:55:00,41.9,41.93,41.87,41.91,318760.0,38.6174,38.645,38.5897,38.6266,318760.0
2020-01-17 09:30:00,42.06,42.06,41.99,42.0,130320.0,38.7648,38.7648,38.7003,38.7095,130320.0
2020-01-17 09:35:00,42.0,42.01,41.94,41.94,11935.0,38.7095,38.7188,38.6542,38.6542,11935.0
2020-01-17 09:40:00,41.93,41.98,41.92,41.95,27375.0,38.645,38.6911,38.6358,38.6635,27375.0
2020-01-17 09:45:00,41.95,41.97,41.93,41.97,15225.0,38.6635,38.6819,38.645,38.6819,15225.0
2020-01-17 09:50:00,41.98,41.99,41.89,41.89,28915.0,38.6911,38.7003,38.6082,38.6082,28915.0
2020-01-17 09:55:00,41.9,41.94,41.88,41.94,38945.0,38.6174,38.6542,38.5989,38.6542,38945.0
2020-01-17 10:00:00,41.93,41.96,41.92,41.93,48610.0,38.645,38.6727,38.6358,38.645,48610.0
2020-01-17 10:05:00,41.93,41.94,41.92,41.94,44695.0,38.645,38.6542,38.6358,38.6542,44695.0
2020-01-17 10:10:00,41.94,41.95,41.91,41.92,31655.0,38.6542,38.6635,38.6266,38.6358,31655.0
2020-01-17 10:15:00,41.92,41.92,41.89,41.92,37525.0,38.6358,38.6358,38.6082,38.6358,37525.0
2020-01-17 10:20:00,41.94,41.94,41.92,41.93,29430.0,38.6542,38.6542,38.6358,38.645,29430.0
2020-01-17 10:25:00,41.94,41.95,41.93,41.93,18995.0,38.6542,38.6635,38.645,38.645,18995.0
2020-01-17 10:30:00,41.93,41.93,41.91,41.91,32190.0,38.645,38.645,38.6266,38.6266,32190.0
2020-01-17 10:35:00,41.92,41.93,41.89,41.89,23520.0,38.6358,38.645,38.6082,38.6082,23520.0
2020-01-17 10:40:00,41.89,41.89,41.87,41.89,31510.0,38.6082,38.6082,38.5897,38.6082,31510.0
2020-01-17 10:45:00,41.9,41.9,41.87,41.88,13465.0,38.6174,38.6174,38.5897,38.5989,13465.0
2020-01-17 10:50:00,41.87,41.87,41.84,41.85,23690.0,38.5897,38.5897,38.5621,38.5713,23690.0
2020-01-17 10:55:00,41.86,41.86,41.85,41.86,20765.0,38.5805,38.5805,38.5713,38.5805,20765.0
2020-01-17 11:00:00,41.87,41.89,41.87,41.88,20665.0,38.5897,38.6082,38.5897,38.5989,20665.0
2020-01-17 11:05:00,41.88,41.89,41.85,41.86,21830.0,38.5989,38.6082,38.5713,38.5805,21830.0
2020-01-17 11:10:00,41.86,41.86,41.81,41.81,39480.0,38.5805,38.5805,38.5344,38.5344,39480.0
2020-01-17 11:15:00,41.81,41.84,41.81,41.83,57635.0,38.5344,38.5621,38.5344,38.5529,57635.0
2020-01-17 11:20:00,41.84,41.84,41.81,41.82,10445.0,38.5621,38.5621,38.5344,38.5436,10445.0
2020-01-17 11:25:00,41.82,41.85,41.8,41.85,26120.0,38.5436,38.5713,38.5252,38.5713,26120.0
2020-01-17 11:30:00,41.85,41.87,41.85,41.86,28775.0,38.5713,38.5897,38.5713,38.5805,28775.0
2020-01-17 11:35:00,41.86,41.87,41.86,41.87,31860.0,38.5805,38.5897,38.5805,38.5897,31860.0
2020-01-17 11:40:00,41.87,41.89,41.86,41.89,39360.0,38.5897,38.6082,38.5805,38.6082,39360.0
2020-01-17 11:45:00,41.87,41.89,41.87,41.89,13185.0,38.5897,38.6082,38.5897,38.6082,13185.0
2020-01-17 11:50:00,41.89,41.89,41.88,41.88,10345.0,38.6082,38.6082,38.5989,38.5989,10345.0
2020-01-17 11:55:00,41.88,41.89,41.87,41.89,55345.0,38.5989,38.6082,38.5897,38.6082,55345.0
2020-01-17 12:00:00,41.89,41.9,41.88,41.9,27545.0,38.6082,38.6174,38.5989,38.6174,27545.0
2020-01-17 12:05:00,41.9,41.9,41.88,41.88,15820.0,38.6174,38.6174,38.5989,38.5989,15820.0
2020-01-17 12:10:00,41.88,41.9,41.88,41.9,38530.0,38.5989,38.6174,38.5989,38.6174,38530.0
2020-01-17 12:15:00,41.89,41.9,41.89,41.89,36600.0,38.6082,38.6174,38.6082,38.6082,36600.0
2020-01-17 12:20:00,41.88,41.89,41.87,41.87,27730.0,38.5989,38.6082,38.5897,38.5897,27730.0
2020-01-17 12:25:00,41.86,41.88,41.86,41.88,25730.0,38.5805,38.5989,38.5805,38.5989,25730.0
2020-01-17 12:30:00,41.88,41.88,41.86,41.87,46200.0,38.5989,38.5989,38.5805,38.5897,46200.0
2020-01-17 12:35:00,41.86,41.88,41.86,41.87,15435.0,38.5805,38.5989,38.5805,38.5897,15435.0
2020-01-17 12:40:00,41.87,41.88,41.85,41.86,32445.0,38.5897,38.5989,38.5713,38.5805,32445.0
2020-01-17 12:45:00,41.86,41.87,41.86,41.87,7130.0,38.5805,38.5897,38.5805,38.5897,7130.0
2020-01-17 12:50:00,41.86,41.88,41.86,41.88,19820.0,38.5805,38.5989,38.5805,38.5989,19820.0
2020-01-17 12:55:00,41.88,41.88,41.87,41.88,24425.0,38.5989,38.5989,38.5897,38.5989,24425.0
2020-01-17 13:00:00,41.87,41.88,41.87,41.87,151300.0,38.5897,38.5989,38.5897,38.5897,151300.0
2020-01-17 13:05:00,41.87,41.89,41.87,41.88,14065.0,38.5897,38.6082,38.5897,38.5989,14065.0
2020-01-17 13:10:00,41.89,41.9,41.89,41.9,14005.0,38.6082,38.6174,38.6082,38.6174,14005.0
2020-01-17 13:15:00,41.89,41.91,41.89,41.9,36330.0,38.6082,38.6266,38.6082,38.6174,36330.0
2020-01-17 13:20:00,41.91,41.91,41.89,41.89,16675.0,38.6266,38.6266,38.6082,38.6082,16675.0
2020-01-17 13:25:00,41.88,41.88,41.87,41.88,8395.0,38.5989,38.5989,38.5897,38.5989,8395.0
2020-01-17 13:30:00,41.87,41.88,41.87,41.88,17315.0,38.5897,38.5989,38.5897,38.5989,17315.0
2020-01-17 13:35:00,41.88,41.88,41.86,41.88,23855.0,38.5989,38.5989,38.5805,38.5989,23855.0
2020-01-17 13:40:00,41.87,41.87,41.87,41.87,23895.0,38.5897,38.5897,38.5897,38.5897,23895.0
2020-01-17 13:45:00,41.87,41.88,41.86,41.86,10425.0,38.5897,38.5989,38.5805,38.5805,10425.0
2020-01-17 13:50:00,41.86,41.87,41.85,41.87,44970.0,38.5805,38.5897,38.5713,38.5897,44970.0
2020-01-17 13:55:00,41.86,41.86,41.85,41.85,14520.0,38.5805,38.5805,38.5713,38.5713,14520.0
2020-01-17 14:00:00,41.85,41.86,41.84,41.85,32705.0,38.5713,38.5805,38.5621,38.5713,32705.0
2020-01-17 14:05:00,41.85,41.85,41.84,41.85,38890.0,38.5713,38.5713,38.5621,38.5713,38890.0
2020-01-17 14:10:00,41.85,41.86,41.84,41.85,22980.0,38.5713,38.5805,38.5621,38.5713,22980.0
2020-01-17 14:15:00,41.85,41.86,41.85,41.85,16165.0,38.5713,38.5805,38.5713,38.5713,16165.0
2020-01-17 14:20:00,41.85,41.86,41.84,41.84,65135.0,38.5713,38.5805,38.5621,38.5621,65135.0
2020-01-17 14:25:00,41.84,41.84,41.82,41.82,52870.0,38.5621,38.5621,38.5436,38.5436,52870.0
2020-01-17 14:30:00,41.82,41.84,41.82,41.83,93705.0,38.5436,38.5621,38.5436,38.5529,93705.0
2020-01-17 14:35:00,41.84,41.84,41.82,41.83,79495.0,38.5621,38.5621,38.5436,38.5529,79495.0
2020-01-17 14:40:00,41.83,41.83,41.81,41.82,37390.0,38.5529,38.5529,38.5344,38.5436,37390.0
2020-01-17 14:45:00,41.81,41.83,41.81,41.82,29865.0,38.5344,38.5529,38.5344,38.5436,29865.0
2020-01-17 14:50:00,41.81,41.82,41.81,41.82,118465.0,38.5344,38.5436,38.5344,38.5436,118465.0
2020-01-17 14:55:00,41.81,41.85,41.81,41.85,52250.0,38.5344,38.5713,38.5344,38.5713,52250.0
2020-01-17 15:00:00,41.84,41.85,41.83,41.83,41715.0,38.5621,38.5713,38.5529,38.5529,41715.0
2020-01-17 15:05:00,41.82,41.83,41.79,41.8,56740.0,38.5436,38.5529,38.516,38.5252,56740.0
2020-01-17 15:10:00,41.8,41.81,41.78,41.81,128365.0,38.5252,38.5344,38.5068,38.5344,128365.0
2020-01-17 15:15:00,41.81,41.81,41.8,41.8,55465.0,38.5344,38.5344,38.5252,38.5252,55465.0
2020-01-17 15:20:00,41.81,41.82,41.81,41.81,25390.0,38.5344,38.5436,38.5344,38.5344,25390.0
2020-01-17 15:25:00,41.81,41.82,41.81,41.82,17635.0,38.5344,38.5436,38.5344,38.5436,17635.0
2020-01-17 15:30:00,41.82,41.84,41.82,41.82,79475.0,38.5436,38.5621,38.5436,38.5436,79475.0
2020-01-17 15:35:00,41.82,41.83,41.81,41.81,78610.0,38.5436,38.5529,38.5344,38.5344,78610.0
2020-01-17 15:40:00,41.82,41.84,41.8,41.83,44995.0,38.5436,38.5621,38.5252,38.5529,44995.0
2020-01-17 15:45:00,41.83,41.84,41.82,41.83,58640.0,38.5529,38.5621,38.5436,38.5529,58640.0
2020-01-17 15:50:00,41.83,41.85,41.83,41.85,52680.0,38.5529,38.5713,38.5529,38.5713,52680.0
2020-01-17 15:55:00,41.85,41.86,41.82,41.83,719235.0,38.5713,38.5805,38.5436,38.5529,719235.0
2020-01-21 09:30:00,41.66,41.72,41.66,41.72,1120110.0,38.3962,38.4515,38.3962,38.4515,1120110.0
2020-01-21 09:35:00,41.72,41.72,41.67,41.67,149320.0,38.4515,38.4515,38.4054,38.4054,149320.0
2020-01-21 09:40:00,41.67,41.68,41.6,41.62,89855.0,38.4054,38.4146,38.3409,38.3593,89855.0
2020-01-21 09:45:00,41.61,41.66,41.6,41.64,113405.0,38.3501,38.3962,38.3409,38.3777,113405.0
2020-01-21 09:50:00,41.66,41.69,41.66,41.66,18420.0,38.3962,38.4238,38.3962,38.3962,18420.0
2020-01-21 09:55:00,41.67,41.67,41.63,41.63,70915.0,38.4054,38.4054,38.3685,38.3685,70915.0
2020-01-21 10:00:00,41.61,41.65,41.6,41.63,17035.0,38.3501,38.387,38.3409,38.3685,17035.0
2020-01-21 10:05:00,41.64,41.64,41.61,41.61,14355.0,38.3777,38.3777,38.3501,38.3501,14355.0
2020-01-21 10:10:00,41.6,41.62,41.6,41.61,18395.0,38.3409,38.3593,38.3409,38.3501,18395.0
2020-01-21 10:15:00,41.58,41.58,41.54,41.54,12330.0,38.3224,38.3224,38.2856,38.2856,12330.0
2020-01-21 10:20:00,41.54,41.56,41.53,41.56,69115.0,38.2856,38.304,38.2764,38.304,69115.0
2020-01-21 10:25:00,41.55,41.59,41.55,41.59,35350.0,38.2948,38.3317,38.2948,38.3317,35350.0
2020-01-21 10:30:00,41.6,41.63,41.6,41.6,29700.0,38.3409,38.3685,38.3409,38.3409,29700.0
2020-01-21 10:35:00,41.6,41.64,41.6,41.6,44850.0,38.3409,38.3777,38.3409,38.3409,44850.0
2020-01-21 10:40:00,41.6,41.61,41.58,41.59,207920.0,38.3409,38.3501,38.3224,38.3317,207920.0
2020-01-21 10:45:00,41.59,41.59,41.58,41.59,37910.0,38.3317,38.3317,38.3224,38.3317,37910.0
2020-01-21 10:50:00,41.59,41.6,41.57,41.59,53175.0,38.3317,38.3409,38.3132,38.3317,53175.0
2020-01-21 10:55:00,41.59,41.62,41.59,41.62,12995.0,38.3317,38.3593,38.3317,38.3593,12995.0
2020-01-21 11:00:00,41.61,41.65,41.61,41.65,9710.0,38.3501,38.387,38.3501,38.387,9710.0
2020-01-21 11:05:00,41.64,41.65,41.64,41.65,5485.0,38.3777,38.387,38.3777,38.387,5485.0
2020-01-21 11:10:00,41.65,41.66,41.64,41.66,337300.0,38.387,38.3962,38.3777,38.3962,337300.0
2020-01-21 11:15:00,41.66,41.66,41.64,41.65,69620.0,38.3962,38.3962,38.3777,38.387,69620.0
2020-01-21 11:20:00,41.65,41.66,41.63,41.63,47270.0,38.387,38.3962,38.3685,38.3685,47270.0
2020-01-21 11:25:00,41.63,41.64,41.62,41.64,10585.0,38.3685,38.3777,38.3593,38.3777,10585.0
2020-01-21 11:30:00,41.63,41.64,41.62,41.62,22975.0,38.3685,38.3777,38.3593,38.3593,22975.0
2020-01-21 11:35:00,41.62,41.65,41.61,41.64,17415.0,38.3593,38.387,38.3501,38.3777,17415.0
2020-01-21 11:40:00,41.66,41.68,41.66,41.68,39185.0,38.3962,38.4146,38.3962,38.4146,39185.0
2020-01-21 11:45:00,41.67,41.69,41.67,41.69,11045.0,38.4054,38.4238,38.4054,38.4238,11045.0
2020-01-21 11:50:00,41.68,41.7,41.68,41.7,253010.0,38.4146,38.433,38.4146,38.433,253010.0
2020-01-21 11:55:00,41.71,41.71,41.69,41.7,28765.0,38.4423,38.4423,38.4238,38.433,28765.0
2020-01-21 12:00:00,41.69,41.71,41.69,41.71,15725.0,38.4238,38.4423,38.4238,38.4423,15725.0
2020-01-21 12:05:00,41.71,41.72,41.7,41.72,62900.0,38.4423,38.4515,38.433,38.4515,62900.0
2020-01-21 12:10:00,41.72,41.72,41.7,41.71,42585.0,38.4515,38.4515,38.433,38.4423,42585.0
2020-01-21 12:15:00,41.71,41.72,41.69,41.71,47640.0,38.4423,38.4515,38.4238,38.4423,47640.0
2020-01-21 12:20:00,41.71,41.72,41.71,41.71,36050.0,38.4423,38.4515,38.4423,38.4423,36050.0
2020-01-21 12:25:00,41.72,41.73,41.71,41.72,34930.0,38.4515,38.4607,38.4423,38.4515,34930.0
2020-01-21 12:30:00,41.73,41.74,41.72,41.74,16165.0,38.4607,38.4699,38.4515,38.4699,16165.0
2020-01-21 12:35:00,41.73,41.73,41.72,41.72,75185.0,38.4607,38.4607,38.4515,38.4515,75185.0
2020-01-21 12:40:00,41.72,41.73,41.71,41.71,824965.0,38.4515,38.4607,38.4423,38.4423,824965.0
2020-01-21 12:45:00,41.71,41.72,41.71,41.72,139610.0,38.4423,38.4515,38.4423,38.4515,139610.0
2020-01-21 12:50:00,41.72,41.73,41.72,41.72,14315.0,38.4515,38.4607,38.4515,38.4515,14315.0
2020-01-21 12:55:00,41.72,41.73,41.71,41.71,95665.0,38.4515,38.4607,38.4423,38.4423,95665.0
2020-01-21 13:00:00,41.71,41.72,41.71,41.72,31940.0,38.4423,38.4515,38.4423,38.4515,31940.0
2020-01-21 13:05:00,41.71,41.71,41.7,41.71,19760.0,38.4423,38.4423,38.433,38.4423,19760.0
2020-01-21 13:10:00,41.7,41.7,41.69,41.7,16390.0,38.433,38.433,38.4238,38.433,16390.0
2020-01-21 13:15:00,41.7,41.7,41.65,41.66,39890.0,38.433,38.433,38.387,38.3962,39890.0
2020-01-21 13:20:00,41.66,41.66,41.62,41.64,33610.0,38.3962,38.3962,38.3593,38.3777,33610.0
2020-01-21 13:25:00,41.64,41.64,41.62,41.63,40305.0,38.3777,38.3777,38.3593,38.3685,40305.0
2020-01-21 13:30:00,41.62,41.63,41.59,41.61,30610.0,38.3593,38.3685,38.3317,38.3501,30610.0
2020-01-21 13:35:00,41.6,41.61,41.58,41.59,22470.0,38.3409,38.3501,38.3224,38.3317,22470.0
2020-01-21 13:40:00,41.59,41.6,41.57,41.6,16585.0,38.3317,38.3409,38.3132,38.3409,16585.0
2020-01-21 13:45:00,41.6,41.61,41.59,41.59,24125.0,38.3409,38.3501,38.3317,38.3317,24125.0
2020-01-21 13:50:00,41.6,41.6,41.55,41.57,41110.0,38.3409,38.3409,38.2948,38.3132,41110.0
2020-01-21 13:55:00,41.58,41.58,41.56,41.57,26220.0,38.3224,38.3224,38.304,38.3132,26220.0
2020-01-21 14:00:00,41.56,41.59,41.55,41.59,18705.0,38.304,38.3317,38.2948,38.3317,18705.0
2020-01-21 14:05:00,41.59,41.59,41.57,41.59,22690.0,38.3317,38.3317,38.3132,38.3317,22690.0
2020-01-21 14:10:00,41.59,41.6,41.58,41.6,87700.0,38.3317,38.3409,38.3224,38.3409,87700.0
2020-01-21 14:15:00,41.59,41.61,41.58,41.6,28710.0,38.3317,38.3501,38.3224,38.3409,28710.0
2020-01-21 14:20:00,41.6,41.6,41.57,41.59,25540.0,38.3409,38.3409,38.3132,38.3317,25540.0
2020-01-21 14:25:00,41.59,41.6,41.59,41.59,33460.0,38.3317,38.3409,38.3317,38.3317,33460.0
2020-01-21 14:30:00,41.59,41.6,41.57,41.59,27595.0,38.3317,38.3409,38.3132,38.3317,27595.0
2020-01-21 14:35:00,41.58,41.6,41.56,41.6,42385.0,38.3224,38.3409,38.304,38.3409,42385.0
2020-01-21 14:40:00,41.6,41.62,41.59,41.62,29240.0,38.3409,38.3593,38.3317,38.3593,29240.0
2020-01-21 14:45:00,41.62,41.62,41.6,41.6,27350.0,38.3593,38.3593,38.3409,38.3409,27350.0
2020-01-21 14:50:00,41.61,41.63,41.6,41.63,24245.0,38.3501,38.3685,38.3409,38.3685,24245.0
2020-01-21 14:55:00,41.63,41.64,41.62,41.64,26080.0,38.3685,38.3777,38.3593,38.3777,26080.0
2020-01-21 15:00:00,41.65,41.68,41.65,41.68,57450.0,38.387,38.4146,38.387,38.4146,57450.0
2020-01-21 15:05:00,41.67,41.68,41.66,41.67,39920.0,38.4054,38.4146,38.3962,38.4054,39920.0
2020-01-21 15:10:00,41.68,41.68,41.67,41.68,39980.0,38.4146,38.4146,38.4054,38.4146,39980.0
2020-01-21 15:15:00,41.68,41.69,41.67,41.67,32960.0,38.4146,38.4238,38.4054,38.4054,32960.0
2020-01-21 15:20:00,41.67,41.67,41.66,41.67,47340.0,38.4054,38.4054,38.3962,38.4054,47340.0
2020-01-21 15:25:00,41.67,41.67,41.65,41.67,94795.0,38.4054,38.4054,38.387,38.4054,94795.0
2020-01-21 15:30:00,41.66,41.69,41.64,41.64,64815.0,38.3962,38.4238,38.3777,38.3777,64815.0
2020-01-21 15:35:00,41.65,41.65,41.61,41.62,9775.0,38.387,38.387,38.3501,38.3593,9775.0
2020-01-21 15:40:00,41.62,41.63,41.61,41.63,33925.0,38.3593,38.3685,38.3501,38.3685,33925.0
2020-01-21 15:45:00,41.63,41.63,41.59,41.6,55245.0,38.3685,38.3685,38.3317,38.3409,55245.0
2020-01-21 15:50:00,41.59,41.59,41.56,41.56,37950.0,38.3317,38.3317,38.304,38.304,37950.0
2020-01-21 15:55:00,41.6,41.61,41.58,41.6,232760.0,38.3409,38.3501,38.3224,38.3409,232760.0
2020-01-22 09:30:00,41.7,41.79,41.7,41.78,96680.0,38.433,38.516,38.433,38.5068,96680.0
2020-01-22 09:35:00,41.78,41.83,41.78,41.82,30535.0,38.5068,38.5529,38.5068,38.5436,30535.0
2020-01-22 09:40:00,41.8,41.84,41.8,41.83,59325.0,38.5252,38.5621,38.5252,38.5529,59325.0
2020-01-22 09:45:00,41.84,41.84,41.79,41.83,99170.0,38.5621,38.5621,38.516,38.5529,99170.0
2020-01-22 09:50:00,41.82,41.83,41.75,41.75,82520.0,38.5436,38.5529,38.4791,38.4791,82520.0
2020-01-22 09:55:00,41.74,41.78,41.74,41.78,18365.0,38.4699,38.5068,38.4699,38.5068,18365.0
2020-01-22 10:00:00,41.79,41.82,41.77,41.79,16455.0,38.516,38.5436,38.4976,38.516,16455.0
2020-01-22 10:05:00,41.75,41.77,41.74,41.75,14675.0,38.4791,38.4976,38.4699,38.4791,14675.0
2020-01-22 10:10:00,41.75,41.75,41.71,41.71,24915.0,38.4791,38.4791,38.4423,38.4423,24915.0
2020-01-22 10:15:00,41.71,41.73,41.71,41.73,10090.0,38.4423,38.4607,38.4423,38.4607,10090.0
2020-01-22 10:20:00,41.73,41.75,41.73,41.75,22795.0,38.4607,38.4791,38.4607,38.4791,22795.0
2020-01-22 10:25:00,41.74,41.78,41.74,41.76,16250.0,38.4699,38.5068,38.4699,38.4883,16250.0
2020-01-22 10:30:00,41.76,41.76,41.74,41.75,16400.0,38.4883,38.4883,38.4699,38.4791,16400.0
2020-01-22 10:35:00,41.75,41.79,41.75,41.79,11565.0,38.4791,38.516,38.4791,38.516,11565.0
2020-01-22 10:40:00,41.81,41.81,41.78,41.79,32415.0,38.5344,38.5344,38.5068,38.516,32415.0
2020-01-22 10:45:00,41.78,41.79,41.75,41.76,44015.0,38.5068,38.516,38.4791,38.4883,44015.0
2020-01-22 10:50:00,41.76,41.77,41.73,41.74,54280.0,38.4883,38.4976,38.4607,38.4699,54280.0
2020-01-22 10:55:00,41.74,41.74,41.69,41.69,18705.0,38.4699,38.4699,38.4238,38.4238,18705.0
2020-01-22 11:00:00,41.69,41.71,41.68,41.69,252205.0,38.4238,38.4423,38.4146,38.4238,252205.0
2020-01-22 11:05:00,41.69,41.7,41.67,41.7,42130.0,38.4238,38.433,38.4054,38.433,42130.0
2020-01-22 11:10:00,41.71,41.71,41.65,41.65,28020.0,38.4423,38.4423,38.387,38.387,28020.0
2020-01-22 11:15:00,41.65,41.67,41.65,41.67,45315.0,38.387,38.4054,38.387,38.4054,45315.0
2020-01-22 11:20:00,41.67,41.69,41.67,41.68,17105.0,38.4054,38.4238,38.4054,38.4146,17105.0
2020-01-22 11:25:00,41.69,41.7,41.67,41.69,21385.0,38.4238,38.433,38.4054,38.4238,21385.0
2020-01-22 11:30:00,41.69,41.71,41.69,41.71,53820.0,38.4238,38.4423,38.4238,38.4423,53820.0
2020-01-22 11:35:00,41.71,41.71,41.7,41.7,17815.0,38.4423,38.4423,38.433,38.433,17815.0
2020-01-22 11:40:00,41.71,41.71,41.68,41.68,14510.0,38.4423,38.4423,38.4146,38.4146,14510.0
2020-01-22 11:45:00,41.69,41.69,41.67,41.67,31010.0,38.4238,38.4238,38.4054,38.4054,31010.0
2020-01-22 11:50:00,41.67,41.71,41.66,41.7,48535.0,38.4054,38.4423,38.3962,38.433,48535.0
2020-01-22 11:55:00,41.69,41.69,41.68,41.68,44075.0,38.4238,38.4238,38.4146,38.4146,44075.0
2020-01-22 12:00:00,41.69,41.69,41.67,41.67,19635.0,38.4238,38.4238,38.4054,38.4054,19635.0
2020-01-22 12:05:00,41.67,41.68,41.66,41.68,22875.0,38.4054,38.4146,38.3962,38.4146,22875.0
2020-01-22 12:10:00,41.69,41.69,41.66,41.66,32125.0,38.4238,38.4238,38.3962,38.3962,32125.0
2020-01-22 12:15:00,41.65,41.67,41.64,41.64,18690.0,38.387,38.4054,38.3777,38.3777,18690.0
2020-01-22 12:20:00,41.63,41.63,41.61,41.62,31685.0,38.3685,38.3685,38.3501,38.3593,31685.0
2020-01-22 12:25:00,41.62,41.63,41.61,41.63,30075.0,38.3593,38.3685,38.3501,38.3685,30075.0
2020-01-22 12:30:00,41.63,41.65,41.63,41.65,29880.0,38.3685,38.387,38.3685,38.387,29880.0
2020-01-22 12:35:00,41.65,41.65,41.63,41.64,44420.0,38.387,38.387,38.3685,38.3777,44420.0
2020-01-22 12:40:00,41.64,41.65,41.64,41.64,21920.0,38.3777,38.387,38.3777,38.3777,21920.0
2020-01-22 12:45:00,41.65,41.66,41.65,41.66,28595.0,38.387,38.3962,38.387,38.3962,28595.0
2020-01-22 12:50:00,41.66,41.67,41.65,41.66,11785.0,38.3962,38.4054,38.387,38.3962,11785.0
2020-01-22 12:55:00,41.66,41.67,41.64,41.66,13715.0,38.3962,38.4054,38.3777,38.3962,13715.0
2020-01-22 13:00:00,41.66,41.67,41.65,41.66,9095.0,38.3962,38.4054,38.387,38.3962,9095.0
2020-01-22 13:05:00,41.65,41.66,41.65,41.65,24390.0,38.387,38.3962,38.387,38.387,24390.0
2020-01-22 13:10:00,41.66,41.66,41.65,41.66,5630.0,38.3962,38.3962,38.387,38.3962,5630.0
2020-01-22 13:15:00,41.67,41.68,41.66,41.67,13565.0,38.4054,38.4146,38.3962,38.4054,13565.0
2020-01-22 13:20:00,41.67,41.68,41.67,41.67,43320.0,38.4054,38.4146,38.4054,38.4054,43320.0
2020-01-22 13:25:00,41.67,41.68,41.66,41.67,20130.0,38.4054,38.4146,38.3962,38.4054,20130.0
2020-01-22 13:30:00,41.67,41.67,41.65,41.66,13405.0,38.4054,38.4054,38.387,38.3962,13405.0
2020-01-22 13:35:00,41.66,41.68,41.66,41.67,18225.0,38.3962,38.4146,38.3962,38.4054,18225.0
2020-01-22 13:40:00,41.67,41.68,41.66,41.66,34385.0,38.4054,38.4146,38.3962,38.3962,34385.0
2020-01-22 13:45:00,41.66,41.67,41.65,41.66,19425.0,38.3962,38.4054,38.387,38.3962,19425.0
2020-01-22 13:50:00,41.66,41.66,41.65,41.66,24855.0,38.3962,38.3962,38.387,38.3962,24855.0
2020-01-22 13:55:00,41.66,41.66,41.65,41.65,86610.0,38.3962,38.3962,38.387,38.387,86610.0
2020-01-22 14:00:00,41.66,41.68,41.66,41.67,44665.0,38.3962,38.4146,38.3962,38.4054,44665.0
2020-01-22 14:05:00,41.67,41.68,41.67,41.67,17620.0,38.4054,38.4146,38.4054,38.4054,17620.0
2020-01-22 14:10:00,41.68,41.68,41.66,41.67,20940.0,38.4146,38.4146,38.3962,38.4054,20940.0
2020-01-22 14:15:00,41.68,41.68,41.66,41.66,15750.0,38.4146,38.4146,38.3962,38.3962,15750.0
2020-01-22 14:20:00,41.67,41.67,41.65,41.66,74900.0,38.4054,38.4054,38.387,38.3962,74900.0
2020-01-22 14:25:00,41.66,41.66,41.65,41.66,37745.0,38.3962,38.3962,38.387,38.3962,37745.0
2020-01-22 14:30:00,41.66,41.66,41.65,41.65,126800.0,38.3962,38.3962,38.387,38.387,126800.0
2020-01-22 14:35:00,41.65,41.67,41.65,41.66,79320.0,38.387,38.4054,38.387,38.3962,79320.0
2020-01-22 14:40:00,41.66,41.66,41.64,41.65,25020.0,38.3962,38.3962,38.3777,38.387,25020.0
2020-01-22 14:45:00,41.64,41.66,41.64,41.65,12400.0,38.3777,38.3962,38.3777,38.387,12400.0
2020-01-22 14:50:00,41.65,41.65,41.64,41.65,25440.0,38.387,38.387,38.3777,38.387,25440.0
2020-01-22 14:55:00,41.66,41.66,41.65,41.65,20860.0,38.3962,38.3962,38.387,38.387,20860.0
2020-01-22 15:00:00,41.64,41.65,41.63,41.63,106100.0,38.3777,38.387,38.3685,38.3685,106100.0
2020-01-22 15:05:00,41.62,41.62,41.6,41.61,78695.0,38.3593,38.3593,38.3409,38.3501,78695.0
2020-01-22 15:10:00,41.61,41.61,41.58,41.58,51560.0,38.3501,38.3501,38.3224,38.3224,51560.0
2020-01-22 15:15:00,41.58,41.58,41.54,41.57,65475.0,38.3224,38.3224,38.2856,38.3132,65475.0
2020-01-22 15:20:00,41.56,41.56,41.51,41.52,46300.0,38.304,38.304,38.2579,38.2671,46300.0
2020-01-22 15:25:00,41.52,41.56,41.51,41.54,57875.0,38.2671,38.304,38.2579,38.2856,57875.0
2020-01-22 15:30:00,41.55,41.58,41.55,41.56,122040.0,38.2948,38.3224,38.2948,38.304,122040.0
2020-01-22 15:35:00,41.56,41.58,41.56,41.56,73505.0,38.304,38.3224,38.304,38.304,73505.0
2020-01-22 15:40:00,41.57,41.57,41.55,41.56,75170.0,38.3132,38.3132,38.2948,38.304,75170.0
2020-01-22 15:45:00,41.55,41.58,41.55,41.57,46500.0,38.2948,38.3224,38.2948,38.3132,46500.0
2020-01-22 15:50:00,41.57,41.58,41.54,41.56,42890.0,38.3132,38.3224,38.2856,38.304,42890.0
2020-01-22 15:55:00,41.57,41.59,41.57,41.57,152480.0,38.3132,38.3317,38.3132,38.3132,152480.0
2020-01-23 09:30:00,41.52,41.57,41.34,41.35,238660.0,38.2671,38.3132,38.1012,38.1105,238660.0
2020-01-23 09:35:00,41.31,41.33,41.26,41.27,54850.0,38.0736,38.092,38.0275,38.0367,54850.0
2020-01-23 09:40:00,41.27,41.31,41.23,41.23,85645.0,38.0367,38.0736,37.9999,37.9999,85645.0
2020-01-23 09:45:00,41.22,41.31,41.21,41.3,34725.0,37.9906,38.0736,37.9814,38.0644,34725.0
2020-01-23 09:50:00,41.3,41.34,41.28,41.32,40840.0,38.0644,38.1012,38.0459,38.0828,40840.0
2020-01-23 09:55:00,41.33,41.44,41.33,41.44,53580.0,38.092,38.1934,38.092,38.1934,53580.0
2020-01-23 10:00:00,41.44,41.44,41.4,41.4,19260.0,38.1934,38.1934,38.1565,38.1565,19260.0
2020-01-23 10:05:00,41.41,41.46,41.41,41.43,11340.0,38.1658,38.2118,38.1658,38.1842,11340.0
2020-01-23 10:10:00,41.43,41.46,41.43,41.46,16910.0,38.1842,38.2118,38.1842,38.2118,16910.0
2020-01-23 10:15:00,41.45,41.48,41.43,41.48,11890.0,38.2026,38.2303,38.1842,38.2303,11890.0
2020-01-23 10:20:00,41.48,41.48,41.44,41.46,64840.0,38.2303,38.2303,38.1934,38.2118,64840.0
2020-01-23 10:25:00,41.47,41.5,41.47,41.5,43185.0,38.2211,38.2487,38.2211,38.2487,43185.0
2020-01-23 10:30:00,41.5,41.53,41.5,41.53,75945.0,38.2487,38.2764,38.2487,38.2764,75945.0
2020-01-23 10:35:00,41.53,41.54,41.51,41.53,13820.0,38.2764,38.2856,38.2579,38.2764,13820.0
2020-01-23 10:40:00,41.52,41.54,41.51,41.51,15855.0,38.2671,38.2856,38.2579,38.2579,15855.0
2020-01-23 10:45:00,41.51,41.52,41.47,41.48,287760.0,38.2579,38.2671,38.2211,38.2303,287760.0
2020-01-23 10:50:00,41.5,41.54,41.5,41.52,10925.0,38.2487,38.2856,38.2487,38.2671,10925.0
2020-01-23 10:55:00,41.51,41.52,41.48,41.49,21635.0,38.2579,38.2671,38.2303,38.2395,21635.0
2020-01-23 11:00:00,41.5,41.51,41.46,41.49,47240.0,38.2487,38.2579,38.2118,38.2395,47240.0
2020-01-23 11:05:00,41.49,41.49,41.46,41.46,29785.0,38.2395,38.2395,38.2118,38.2118,29785.0
2020-01-23 11:10:00,41.47,41.47,41.43,41.45,17215.0,38.2211,38.2211,38.1842,38.2026,17215.0
2020-01-23 11:15:00,41.45,41.46,41.42,41.42,43655.0,38.2026,38.2118,38.175,38.175,43655.0
2020-01-23 11:20:00,41.41,41.44,41.41,41.41,18740.0,38.1658,38.1934,38.1658,38.1658,18740.0
2020-01-23 11:25:00,41.4,41.41,41.39,41.41,9690.0,38.1565,38.1658,38.1473,38.1658,9690.0
2020-01-23 11:30:00,41.43,41.46,41.43,41.46,17160.0,38.1842,38.2118,38.1842,38.2118,17160.0
2020-01-23 11:35:00,41.46,41.51,41.46,41.51,15350.0,38.2118,38.2579,38.2118,38.2579,15350.0
2020-01-23 11:40:00,41.48,41.5,41.47,41.48,13880.0,38.2303,38.2487,38.2211,38.2303,13880.0
2020-01-23 11:45:00,41.49,41.49,41.46,41.46,17040.0,38.2395,38.2395,38.2118,38.2118,17040.0
2020-01-23 11:50:00,41.46,41.49,41.44,41.49,14680.0,38.2118,38.2395,38.1934,38.2395,14680.0
2020-01-23 11:55:00,41.49,41.5,41.47,41.49,19310.0,38.2395,38.2487,38.2211,38.2395,19310.0
2020-01-23 12:00:00,41.5,41.5,41.47,41.47,25585.0,38.2487,38.2487,38.2211,38.2211,25585.0
2020-01-23 12:05:00,41.48,41.51,41.48,41.51,18950.0,38.2303,38.2579,38.2303,38.2579,18950.0
2020-01-23 12:10:00,41.5,41.53,41.49,41.53,19605.0,38.2487,38.2764,38.2395,38.2764,19605.0
2020-01-23 12:15:00,41.53,41.54,41.52,41.52,8050.0,38.2764,38.2856,38.2671,38.2671,8050.0
2020-01-23 12:20:00,41.51,41.53,41.51,41.52,15700.0,38.2579,38.2764,38.2579,38.2671,15700.0
2020-01-23 12:25:00,41.52,41.54,41.52,41.53,23100.0,38.2671,38.2856,38.2671,38.2764,23100.0
2020-01-23 12:30:00,41.53,41.56,41.53,41.54,720545.0,38.2764,38.304,38.2764,38.2856,720545.0
2020-01-23 12:35:00,41.55,41.55,41.52,41.52,37845.0,38.2948,38.2948,38.2671,38.2671,37845.0
2020-01-23 12:40:00,41.52,41.53,41.51,41.51,11595.0,38.2671,38.2764,38.2579,38.2579,11595.0
2020-01-23 12:45:00,41.52,41.53,41.51,41.53,11465.0,38.2671,38.2764,38.2579,38.2764,11465.0
2020-01-23 12:50:00,41.52,41.56,41.52,41.54,40475.0,38.2671,38.304,38.2671,38.2856,40475.0
2020-01-23 12:55:00,41.54,41.54,41.51,41.52,16025.0,38.2856,38.2856,38.2579,38.2671,16025.0
2020-01-23 13:00:00,41.51,41.54,41.51,41.54,13305.0,38.2579,38.2856,38.2579,38.2856,13305.0
2020-01-23 13:05:00,41.54,41.55,41.53,41.54,39820.0,38.2856,38.2948,38.2764,38.2856,39820.0
2020-01-23 13:10:00,41.54,41.55,41.53,41.54,32355.0,38.2856,38.2948,38.2764,38.2856,32355.0
2020-01-23 13:15:00,41.54,41.55,41.53,41.55,14455.0,38.2856,38.2948,38.2764,38.2948,14455.0
2020-01-23 13:20:00,41.56,41.62,41.55,41.62,80460.0,38.304,38.3593,38.2948,38.3593,80460.0
2020-01-23 13:25:00,41.62,41.62,41.58,41.58,25605.0,38.3593,38.3593,38.3224,38.3224,25605.0
2020-01-23 13:30:00,41.58,41.58,41.57,41.58,12690.0,38.3224,38.3224,38.3132,38.3224,12690.0
2020-01-23 13:35:00,41.59,41.6,41.58,41.58,20410.0,38.3317,38.3409,38.3224,38.3224,20410.0
2020-01-23 13:40:00,41.58,41.62,41.58,41.61,18380.0,38.3224,38.3593,38.3224,38.3501,18380.0
2020-01-23 13:45:00,41.61,41.62,41.61,41.62,72980.0,38.3501,38.3593,38.3501,38.3593,72980.0
2020-01-23 13:50:00,41.63,41.64,41.62,41.62,22615.0,38.3685,38.3777,38.3593,38.3593,22615.0
2020-01-23 13:55:00,41.63,41.64,41.62,41.64,12770.0,38.3685,38.3777,38.3593,38.3777,12770.0
2020-01-23 14:00:00,41.64,41.67,41.64,41.65,52115.0,38.3777,38.4054,38.3777,38.387,52115.0
2020-01-23 14:05:00,41.66,41.67,41.64,41.67,20365.0,38.3962,38.4054,38.3777,38.4054,20365.0
2020-01-23 14:10:00,41.66,41.68,41.66,41.67,108855.0,38.3962,38.4146,38.3962,38.4054,108855.0
2020-01-23 14:15:00,41.68,41.68,41.66,41.68,20400.0,38.4146,38.4146,38.3962,38.4146,20400.0
2020-01-23 14:20:00,41.69,41.71,41.69,41.7,12535.0,38.4238,38.4423,38.4238,38.433,12535.0
2020-01-23 14:25:00,41.7,41.7,41.68,41.69,21315.0,38.433,38.433,38.4146,38.4238,21315.0
2020-01-23 14:30:00,41.7,41.71,41.7,41.71,37850.0,38.433,38.4423,38.433,38.4423,37850.0
2020-01-23 14:35:00,41.71,41.72,41.7,41.71,40360.0,38.4423,38.4515,38.433,38.4423,40360.0
2020-01-23 14:40:00,41.7,41.71,41.69,41.69,29400.0,38.433,38.4423,38.4238,38.4238,29400.0
2020-01-23 14:45:00,41.7,41.71,41.69,41.7,32855.0,38.433,38.4423,38.4238,38.433,32855.0
2020-01-23 14:50:00,41.71,41.72,41.7,41.71,17705.0,38.4423,38.4515,38.433,38.4423,17705.0
2020-01-23 14:55:00,41.71,41.73,41.71,41.73,16600.0,38.4423,38.4607,38.4423,38.4607,16600.0
2020-01-23 15:00:00,41.73,41.73,41.71,41.71,37120.0,38.4607,38.4607,38.4423,38.4423,37120.0
2020-01-23 15:05:00,41.7,41.72,41.69,41.71,412730.0,38.433,38.4515,38.4238,38.4423,412730.0
2020-01-23 15:10:00,41.71,41.71,41.69,41.71,39735.0,38.4423,38.4423,38.4238,38.4423,39735.0
2020-01-23 15:15:00,41.7,41.7,41.69,41.7,16405.0,38.433,38.433,38.4238,38.433,16405.0
2020-01-23 15:20:00,41.7,41.73,41.7,41.72,49520.0,38.433,38.4607,38.433,38.4515,49520.0
2020-01-23 15:25:00,41.71,41.73,41.69,41.73,24365.0,38.4423,38.4607,38.4238,38.4607,24365.0
2020-01-23 15:30:00,41.71,41.75,41.71,41.73,72580.0,38.4423,38.4791,38.4423,38.4607,72580.0
2020-01-23 15:35:00,41.72,41.73,41.7,41.7,30360.0,38.4515,38.4607,38.433,38.433,30360.0
2020-01-23 15:40:00,41.71,41.71,41.68,41.71,85040.0,38.4423,38.4423,38.4146,38.4423,85040.0
2020-01-23 15:45:00,41.71,41.73,41.7,41.71,35010.0,38.4423,38.4607,38.433,38.4423,35010.0
2020-01-23 15:50:00,41.71,41.72,41.67,41.7,76850.0,38.4423,38.4515,38.4054,38.433,76850.0
2020-01-23 15:55:00,41.7,41.71,41.66,41.66,113705.0,38.433,38.4423,38.3962,38.3962,113705.0
2020-01-24 09:30:00,41.77,41.77,41.64,41.64,188830.0,38.4976,38.4976,38.3777,38.3777,188830.0
2020-01-24 09:35:00,41.64,41.66,41.59,41.59,47855.0,38.3777,38.3962,38.3317,38.3317,47855.0
2020-01-24 09:40:00,41.6,41.63,41.57,41.62,53135.0,38.3409,38.3685,38.3132,38.3593,53135.0
2020-01-24 09:45:00,41.6,41.6,41.56,41.57,11320.0,38.3409,38.3409,38.304,38.3132,11320.0
2020-01-24 09:50:00,41.57,41.58,41.53,41.55,33595.0,38.3132,38.3224,38.2764,38.2948,33595.0
2020-01-24 09:55:00,41.59,41.62,41.59,41.62,18570.0,38.3317,38.3593,38.3317,38.3593,18570.0
2020-01-24 10:00:00,41.6,41.61,41.57,41.59,29055.0,38.3409,38.3501,38.3132,38.3317,29055.0
2020-01-24 10:05:00,41.61,41.61,41.58,41.58,38070.0,38.3501,38.3501,38.3224,38.3224,38070.0
2020-01-24 10:10:00,41.6,41.61,41.57,41.6,21570.0,38.3409,38.3501,38.3132,38.3409,21570.0
2020-01-24 10:15:00,41.61,41.62,41.56,41.57,324515.0,38.3501,38.3593,38.304,38.3132,324515.0
2020-01-24 10:20:00,41.55,41.56,41.53,41.56,25840.0,38.2948,38.304,38.2764,38.304,25840.0
2020-01-24 10:25:00,41.54,41.54,41.48,41.48,18650.0,38.2856,38.2856,38.2303,38.2303,18650.0
2020-01-24 10:30:00,41.5,41.51,41.47,41.47,37285.0,38.2487,38.2579,38.2211,38.2211,37285.0
2020-01-24 10:35:00,41.48,41.51,41.46,41.51,23910.0,38.2303,38.2579,38.2118,38.2579,23910.0
2020-01-24 10:40:00,41.52,41.52,41.47,41.48,18710.0,38.2671,38.2671,38.2211,38.2303,18710.0
2020-01-24 10:45:00,41.45,41.48,41.42,41.42,37890.0,38.2026,38.2303,38.175,38.175,37890.0
2020-01-24 10:50:00,41.42,41.46,41.42,41.46,17870.0,38.175,38.2118,38.175,38.2118,17870.0
2020-01-24 10:55:00,41.46,41.47,41.44,41.46,201505.0,38.2118,38.2211,38.1934,38.2118,201505.0
2020-01-24 11:00:00,41.46,41.49,41.44,41.48,112515.0,38.2118,38.2395,38.1934,38.2303,112515.0
2020-01-24 11:05:00,41.48,41.51,41.47,41.51,21740.0,38.2303,38.2579,38.2211,38.2579,21740.0
2020-01-24 11:10:00,41.49,41.52,41.49,41.51,27910.0,38.2395,38.2671,38.2395,38.2579,27910.0
2020-01-24 11:15:00,41.5,41.51,41.42,41.45,16020.0,38.2487,38.2579,38.175,38.2026,16020.0
2020-01-24 11:20:00,41.45,41.46,41.39,41.39,28000.0,38.2026,38.2118,38.1473,38.1473,28000.0
2020-01-24 11:25:00,41.4,41.44,41.4,41.44,35575.0,38.1565,38.1934,38.1565,38.1934,35575.0
2020-01-24 11:30:00,41.44,41.44,41.39,41.43,23140.0,38.1934,38.1934,38.1473,38.1842,23140.0
2020-01-24 11:35:00,41.43,41.46,41.42,41.46,23180.0,38.1842,38.2118,38.175,38.2118,23180.0
2020-01-24 11:40:00,41.45,41.45,41.37,41.39,34430.0,38.2026,38.2026,38.1289,38.1473,34430.0
2020-01-24 11:45:00,41.39,41.42,41.37,41.39,73860.0,38.1473,38.175,38.1289,38.1473,73860.0
2020-01-24 11:50:00,41.38,41.41,41.37,41.4,64915.0,38.1381,38.1658,38.1289,38.1565,64915.0
2020-01-24 11:55:00,41.4,41.4,41.35,41.35,38730.0,38.1565,38.1565,38.1105,38.1105,38730.0
2020-01-24 12:00:00,41.35,41.35,41.33,41.35,76505.0,38.1105,38.1105,38.092,38.1105,76505.0
2020-01-24 12:05:00,41.34,41.34,41.29,41.3,47260.0,38.1012,38.1012,38.0552,38.0644,47260.0
2020-01-24 12:10:00,41.29,41.3,41.26,41.26,87145.0,38.0552,38.0644,38.0275,38.0275,87145.0
2020-01-24 12:15:00,41.26,41.27,41.17,41.18,108570.0,38.0275,38.0367,37.9446,37.9538,108570.0
2020-01-24 12:20:00,41.18,41.24,41.18,41.24,189925.0,37.9538,38.0091,37.9538,38.0091,189925.0
2020-01-24 12:25:00,41.25,41.25,41.2,41.23,68130.0,38.0183,38.0183,37.9722,37.9999,68130.0
2020-01-24 12:30:00,41.27,41.3,41.26,41.29,33110.0,38.0367,38.0644,38.0275,38.0552,33110.0
2020-01-24 12:35:00,41.29,41.3,41.28,41.3,19780.0,38.0552,38.0644,38.0459,38.0644,19780.0
2020-01-24 12:40:00,41.3,41.32,41.3,41.31,39005.0,38.0644,38.0828,38.0644,38.0736,39005.0
2020-01-24 12:45:00,41.29,41.31,41.28,41.31,12020.0,38.0552,38.0736,38.0459,38.0736,12020.0
2020-01-24 12:50:00,41.3,41.3,41.28,41.3,9735.0,38.0644,38.0644,38.0459,38.0644,9735.0
2020-01-24 12:55:00,41.29,41.31,41.28,41.31,7840.0,38.0552,38.0736,38.0459,38.0736,7840.0
2020-01-24 13:00:00,41.29,41.29,41.24,41.24,18740.0,38.0552,38.0552,38.0091,38.0091,18740.0
2020-01-24 13:05:00,41.24,41.27,41.23,41.27,29925.0,38.0091,38.0367,37.9999,38.0367,29925.0
2020-01-24 13:10:00,41.26,41.26,41.23,41.23,38975.0,38.0275,38.0275,37.9999,37.9999,38975.0
2020-01-24 13:15:00,41.23,41.25,41.22,41.22,7280.0,37.9999,38.0183,37.9906,37.9906,7280.0
2020-01-24 13:20:00,41.21,41.25,41.21,41.24,13095.0,37.9814,38.0183,37.9814,38.0091,13095.0
2020-01-24 13:25:00,41.25,41.25,41.21,41.21,9405.0,38.0183,38.0183,37.9814,37.9814,9405.0
2020-01-24 13:30:00,41.2,41.2,41.16,41.17,152740.0,37.9722,37.9722,37.9353,37.9446,152740.0
2020-01-24 13:35:00,41.17,41.2,41.16,41.19,36040.0,37.9446,37.9722,37.9353,37.963,36040.0
2020-01-24 13:40:00,41.18,41.18,41.15,41.17,33570.0,37.9538,37.9538,37.9261,37.9446,33570.0
2020-01-24 13:45:00,41.16,41.18,41.13,41.13,28765.0,37.9353,37.9538,37.9077,37.9077,28765.0
2020-01-24 13:50:00,41.14,41.14,41.11,41.14,33305.0,37.9169,37.9169,37.8893,37.9169,33305.0
2020-01-24 13:55:00,41.13,41.15,41.11,41.15,19785.0,37.9077,37.9261,37.8893,37.9261,19785.0
2020-01-24 14:00:00,41.14,41.16,41.1,41.1,35765.0,37.9169,37.9353,37.8801,37.8801,35765.0
2020-01-24 14:05:00,41.1,41.15,41.1,41.15,42815.0,37.8801,37.9261,37.8801,37.9261,42815.0
2020-01-24 14:10:00,41.14,41.14,41.08,41.08,35215.0,37.9169,37.9169,37.8616,37.8616,35215.0
2020-01-24 14:15:00,41.08,41.08,41.05,41.05,14350.0,37.8616,37.8616,37.834,37.834,14350.0
2020-01-24 14:20:00,41.05,41.05,41.01,41.01,68210.0,37.834,37.834,37.7971,37.7971,68210.0
2020-01-24 14:25:00,41.02,41.06,41.01,41.03,44370.0,37.8063,37.8432,37.7971,37.8155,44370.0
2020-01-24 14:30:00,41.05,41.08,41.04,41.08,14895.0,37.834,37.8616,37.8248,37.8616,14895.0
2020-01-24 14:35:00,41.07,41.08,41.03,41.08,43160.0,37.8524,37.8616,37.8155,37.8616,43160.0
2020-01-24 14:40:00,41.09,41.09,41.03,41.03,18430.0,37.8708,37.8708,37.8155,37.8155,18430.0
2020-01-24 14:45:00,41.03,41.05,41.02,41.04,15990.0,37.8155,37.834,37.8063,37.8248,15990.0
2020-01-24 14:50:00,41.07,41.1,41.07,41.1,16125.0,37.8524,37.8801,37.8524,37.8801,16125.0
2020-01-24 14:55:00,41.1,41.19,41.1,41.19,21385.0,37.8801,37.963,37.8801,37.963,21385.0
2020-01-24 15:00:00,41.18,41.23,41.17,41.21,54410.0,37.9538,37.9999,37.9446,37.9814,54410.0
2020-01-24 15:05:00,41.23,41.23,41.2,41.22,33480.0,37.9999,37.9999,37.9722,37.9906,33480.0
2020-01-24 15:10:00,41.22,41.24,41.2,41.23,19255.0,37.9906,38.0091,37.9722,37.9999,19255.0
2020-01-24 15:15:00,41.23,41.24,41.22,41.23,32860.0,37.9999,38.0091,37.9906,37.9999,32860.0
2020-01-24 15:20:00,41.23,41.25,41.22,41.23,37655.0,37.9999,38.0183,37.9906,37.9999,37655.0
2020-01-24 15:25:00,41.24,41.24,41.23,41.23,17410.0,38.0091,38.0091,37.9999,37.9999,17410.0
2020-01-24 15:30:00,41.22,41.23,41.14,41.15,37295.0,37.9906,37.9999,37.9169,37.9261,37295.0
2020-01-24 15:35:00,41.16,41.19,41.15,41.15,38910.0,37.9353,37.963,37.9261,37.9261,38910.0
2020-01-24 15:40:00,41.14,41.16,41.11,41.14,47130.0,37.9169,37.9353,37.8893,37.9169,47130.0
2020-01-24 15:45:00,41.15,41.19,41.15,41.18,21950.0,37.9261,37.963,37.9261,37.9538,21950.0
2020-01-24 15:50:00,41.19,41.26,41.17,41.26,74925.0,37.963,38.0275,37.9446,38.0275,74925.0
2020-01-24 15:55:00,41.26,41.26,41.22,41.22,681750.0,38.0275,38.0275,37.9906,37.9906,681750.0
2020-01-27 09:30:00,40.59,40.61,40.5,40.61,340990.0,37.41,37.4284,37.3271,37.4284,340990.0
2020-01-27 09:35:00,40.58,40.66,40.56,40.66,154125.0,37.4008,37.4745,37.3824,37.4745,154125.0
2020-01-27 09:40:00,40.67,40.71,40.6,40.69,45430.0,37.4837,37.5206,37.4192,37.5022,45430.0
2020-01-27 09:45:00,40.69,40.76,40.68,40.74,125985.0,37.5022,37.5667,37.493,37.5483,125985.0
2020-01-27 09:50:00,40.75,40.78,40.71,40.71,52675.0,37.5575,37.5851,37.5206,37.5206,52675.0
2020-01-27 09:55:00,40.75,40.75,40.69,40.75,60615.0,37.5575,37.5575,37.5022,37.5575,60615.0
2020-01-27 10:00:00,40.73,40.74,40.66,40.66,34870.0,37.539,37.5483,37.4745,37.4745,34870.0
2020-01-27 10:05:00,40.65,40.69,40.62,40.69,45265.0,37.4653,37.5022,37.4377,37.5022,45265.0
2020-01-27 10:10:00,40.67,40.69,40.65,40.69,24645.0,37.4837,37.5022,37.4653,37.5022,24645.0
2020-01-27 10:15:00,40.69,40.7,40.63,40.63,28705.0,37.5022,37.5114,37.4469,37.4469,28705.0
2020-01-27 10:20:00,40.63,40.7,40.62,40.69,34280.0,37.4469,37.5114,37.4377,37.5022,34280.0
2020-01-27 10:25:00,40.71,40.77,40.7,40.75,25915.0,37.5206,37.5759,37.5114,37.5575,25915.0
2020-01-27 10:30:00,40.77,40.77,40.7,40.71,31480.0,37.5759,37.5759,37.5114,37.5206,31480.0
2020-01-27 10:35:00,40.74,40.75,40.71,40.73,32940.0,37.5483,37.5575,37.5206,37.539,32940.0
2020-01-27 10:40:00,40.74,40.75,40.7,40.7,20660.0,37.5483,37.5575,37.5114,37.5114,20660.0
2020-01-27 10:45:00,40.69,40.71,40.67,40.69,24310.0,37.5022,37.5206,37.4837,37.5022,24310.0
2020-01-27 10:50:00,40.68,40.69,40.65,40.65,16255.0,37.493,37.5022,37.4653,37.4653,16255.0
2020-01-27 10:55:00,40.63,40.68,40.63,40.68,12435.0,37.4469,37.493,37.4469,37.493,12435.0
2020-01-27 11:00:00,40.67,40.72,40.67,40.72,22935.0,37.4837,37.5298,37.4837,37.5298,22935.0
2020-01-27 11:05:00,40.74,40.74,40.7,40.7,19825.0,37.5483,37.5483,37.5114,37.5114,19825.0
2020-01-27 11:10:00,40.7,40.7,40.67,40.67,19395.0,37.5114,37.5114,37.4837,37.4837,19395.0
2020-01-27 11:15:00,40.68,40.68,40.65,40.66,19175.0,37.493,37.493,37.4653,37.4745,19175.0
2020-01-27 11:20:00,40.65,40.72,40.65,40.72,11515.0,37.4653,37.5298,37.4653,37.5298,11515.0
2020-01-27 11:25:00,40.7,40.73,40.68,40.72,25920.0,37.5114,37.539,37.493,37.5298,25920.0
2020-01-27 11:30:00,40.73,40.74,40.69,40.73,33870.0,37.539,37.5483,37.5022,37.539,33870.0
2020-01-27 11:35:00,40.74,40.79,40.73,40.79,26315.0,37.5483,37.5943,37.539,37.5943,26315.0
2020-01-27 11:40:00,40.79,40.8,40.77,40.8,33025.0,37.5943,37.6036,37.5759,37.6036,33025.0
2020-01-27 11:45:00,40.8,40.81,40.78,40.79,53600.0,37.6036,37.6128,37.5851,37.5943,53600.0
2020-01-27 11:50:00,40.8,40.82,40.79,40.81,20600.0,37.6036,37.622,37.5943,37.6128,20600.0
2020-01-27 11:55:00,40.8,40.82,40.8,40.8,19405.0,37.6036,37.622,37.6036,37.6036,19405.0
2020-01-27 12:00:00,40.79,40.8,40.78,40.78,96815.0,37.5943,37.6036,37.5851,37.5851,96815.0
2020-01-27 12:05:00,40.78,40.83,40.78,40.83,14120.0,37.5851,37.6312,37.5851,37.6312,14120.0
2020-01-27 12:10:00,40.84,40.84,40.81,40.81,42605.0,37.6404,37.6404,37.6128,37.6128,42605.0
2020-01-27 12:15:00,40.82,40.87,40.82,40.86,55820.0,37.622,37.6681,37.622,37.6589,55820.0
2020-01-27 12:20:00,40.86,40.89,40.86,40.86,87680.0,37.6589,37.6865,37.6589,37.6589,87680.0
2020-01-27 12:25:00,40.85,40.85,40.81,40.83,54870.0,37.6496,37.6496,37.6128,37.6312,54870.0
2020-01-27 12:30:00,40.83,40.85,40.83,40.85,3340.0,37.6312,37.6496,37.6312,37.6496,3340.0
2020-01-27 12:35:00,40.84,40.85,40.81,40.81,12530.0,37.6404,37.6496,37.6128,37.6128,12530.0
2020-01-27 12:40:00,40.82,40.85,40.81,40.84,8680.0,37.622,37.6496,37.6128,37.6404,8680.0
2020-01-27 12:45:00,40.84,40.86,40.82,40.86,29715.0,37.6404,37.6589,37.622,37.6589,29715.0
2020-01-27 12:50:00,40.86,40.86,40.81,40.82,14530.0,37.6589,37.6589,37.6128,37.622,14530.0
2020-01-27 12:55:00,40.8,40.81,40.78,40.8,5775.0,37.6036,37.6128,37.5851,37.6036,5775.0
2020-01-27 13:00:00,40.81,40.85,40.81,40.85,17705.0,37.6128,37.6496,37.6128,37.6496,17705.0
2020-01-27 13:05:00,40.84,40.85,40.82,40.82,22135.0,37.6404,37.6496,37.622,37.622,22135.0
2020-01-27 13:10:00,40.81,40.81,40.79,40.8,59630.0,37.6128,37.6128,37.5943,37.6036,59630.0
2020-01-27 13:15:00,40.8,40.84,40.8,40.84,166830.0,37.6036,37.6404,37.6036,37.6404,166830.0
2020-01-27 13:20:00,40.85,40.86,40.83,40.85,19590.0,37.6496,37.6589,37.6312,37.6496,19590.0
2020-01-27 13:25:00,40.85,40.86,40.85,40.85,27780.0,37.6496,37.6589,37.6496,37.6496,27780.0
2020-01-27 13:30:00,40.85,40.87,40.85,40.86,97260.0,37.6496,37.6681,37.6496,37.6589,97260.0
2020-01-27 13:35:00,40.87,40.89,40.86,40.88,56555.0,37.6681,37.6865,37.6589,37.6773,56555.0
2020-01-27 13:40:00,40.88,40.88,40.86,40.87,6060.0,37.6773,37.6773,37.6589,37.6681,6060.0
2020-01-27 13:45:00,40.86,40.88,40.86,40.87,12800.0,37.6589,37.6773,37.6589,37.6681,12800.0
2020-01-27 13:50:00,40.87,40.87,40.83,40.83,23270.0,37.6681,37.6681,37.6312,37.6312,23270.0
2020-01-27 13:55:00,40.84,40.86,40.84,40.84,28110.0,37.6404,37.6589,37.6404,37.6404,28110.0
2020-01-27 14:00:00,40.84,40.84,40.8,40.82,43260.0,37.6404,37.6404,37.6036,37.622,43260.0
2020-01-27 14:05:00,40.81,40.84,40.81,40.83,168495.0,37.6128,37.6404,37.6128,37.6312,168495.0
2020-01-27 14:10:00,40.83,40.85,40.82,40.84,31740.0,37.6312,37.6496,37.622,37.6404,31740.0
2020-01-27 14:15:00,40.86,40.86,40.84,40.85,41475.0,37.6589,37.6589,37.6404,37.6496,41475.0
2020-01-27 14:20:00,40.82,40.82,40.81,40.81,6820.0,37.622,37.622,37.6128,37.6128,6820.0
2020-01-27 14:25:00,40.84,40.86,40.83,40.86,35665.0,37.6404,37.6589,37.6312,37.6589,35665.0
2020-01-27 14:30:00,40.87,40.87,40.83,40.84,68465.0,37.6681,37.6681,37.6312,37.6404,68465.0
2020-01-27 14:35:00,40.84,40.86,40.83,40.84,62125.0,37.6404,37.6589,37.6312,37.6404,62125.0
2020-01-27 14:40:00,40.85,40.86,40.83,40.83,65160.0,37.6496,37.6589,37.6312,37.6312,65160.0
2020-01-27 14:45:00,40.84,40.84,40.79,40.79,17495.0,37.6404,37.6404,37.5943,37.5943,17495.0
2020-01-27 14:50:00,40.79,40.81,40.76,40.77,20235.0,37.5943,37.6128,37.5667,37.5759,20235.0
2020-01-27 14:55:00,40.77,40.8,40.77,40.79,47055.0,37.5759,37.6036,37.5759,37.5943,47055.0
2020-01-27 15:00:00,40.78,40.81,40.78,40.8,78910.0,37.5851,37.6128,37.5851,37.6036,78910.0
2020-01-27 15:05:00,40.79,40.82,40.79,40.79,39770.0,37.5943,37.622,37.5943,37.5943,39770.0
2020-01-27 15:10:00,40.79,40.8,40.76,40.79,64085.0,37.5943,37.6036,37.5667,37.5943,64085.0
2020-01-27 15:15:00,40.8,40.84,40.8,40.84,29320.0,37.6036,37.6404,37.6036,37.6404,29320.0
2020-01-27 15:20:00,40.84,40.85,40.82,40.84,21405.0,37.6404,37.6496,37.622,37.6404,21405.0
2020-01-27 15:25:00,40.83,40.83,40.79,40.81,46005.0,37.6312,37.6312,37.5943,37.6128,46005.0
2020-01-27 15:30:00,40.81,40.81,40.77,40.77,98230.0,37.6128,37.6128,37.5759,37.5759,98230.0
2020-01-27 15:35:00,40.76,40.79,40.76,40.79,54910.0,37.5667,37.5943,37.5667,37.5943,54910.0
2020-01-27 15:40:00,40.79,40.8,40.77,40.79,36590.0,37.5943,37.6036,37.5759,37.5943,36590.0
2020-01-27 15:45:00,40.78,40.79,40.73,40.73,58665.0,37.5851,37.5943,37.539,37.539,58665.0
2020-01-27 15:50:00,40.72,40.72,40.68,40.69,148915.0,37.5298,37.5298,37.493,37.5022,148915.0
2020-01-27 15:55:00,40.69,40.69,40.64,40.66,358130.0,37.5022,37.5022,37.4561,37.4745,358130.0
2020-01-28 09:30:00,40.9,41.04,40.9,40.99,124730.0,37.6957,37.8248,37.6957,37.7787,124730.0
2020-01-28 09:35:00,40.98,40.98,40.89,40.89,54630.0,37.7695,37.7695,37.6865,37.6865,54630.0
2020-01-28 09:40:00,40.86,40.88,40.84,40.88,17445.0,37.6589,37.6773,37.6404,37.6773,17445.0
2020-01-28 09:45:00,40.89,40.89,40.84,40.87,21570.0,37.6865,37.6865,37.6404,37.6681,21570.0
2020-01-28 09:50:00,40.88,40.94,40.86,40.92,68730.0,37.6773,37.7326,37.6589,37.7142,68730.0
2020-01-28 09:55:00,40.92,40.93,40.89,40.92,19535.0,37.7142,37.7234,37.6865,37.7142,19535.0
2020-01-28 10:00:00,40.94,40.98,40.93,40.94,29090.0,37.7326,37.7695,37.7234,37.7326,29090.0
2020-01-28 10:05:00,40.98,41.01,40.98,41.0,12895.0,37.7695,37.7971,37.7695,37.7879,12895.0
2020-01-28 10:10:00,41.02,41.07,41.02,41.06,28675.0,37.8063,37.8524,37.8063,37.8432,28675.0
2020-01-28 10:15:00,41.06,41.07,41.04,41.05,9070.0,37.8432,37.8524,37.8248,37.834,9070.0
2020-01-28 10:20:00,41.06,41.08,41.03,41.08,33935.0,37.8432,37.8616,37.8155,37.8616,33935.0
2020-01-28 10:25:00,41.1,41.12,41.1,41.1,17650.0,37.8801,37.8985,37.8801,37.8801,17650.0
2020-01-28 10:30:00,41.1,41.11,41.08,41.11,21955.0,37.8801,37.8893,37.8616,37.8893,21955.0
2020-01-28 10:35:00,41.08,41.1,41.08,41.1,20230.0,37.8616,37.8801,37.8616,37.8801,20230.0
2020-01-28 10:40:00,41.1,41.13,41.1,41.12,11050.0,37.8801,37.9077,37.8801,37.8985,11050.0
2020-01-28 10:45:00,41.13,41.15,41.11,41.11,19855.0,37.9077,37.9261,37.8893,37.8893,19855.0
2020-01-28 10:50:00,41.11,41.14,41.1,41.11,11035.0,37.8893,37.9169,37.8801,37.8893,11035.0
2020-01-28 10:55:00,41.11,41.11,41.08,41.1,29025.0,37.8893,37.8893,37.8616,37.8801,29025.0
2020-01-28 11:00:00,41.11,41.11,41.05,41.06,12895.0,37.8893,37.8893,37.834,37.8432,12895.0
2020-01-28 11:05:00,41.07,41.08,41.03,41.04,19295.0,37.8524,37.8616,37.8155,37.8248,19295.0
2020-01-28 11:10:00,41.05,41.08,41.04,41.07,20995.0,37.834,37.8616,37.8248,37.8524,20995.0
2020-01-28 11:15:00,41.05,41.09,41.05,41.09,11700.0,37.834,37.8708,37.834,37.8708,11700.0
2020-01-28 11:20:00,41.08,41.09,41.06,41.09,22125.0,37.8616,37.8708,37.8432,37.8708,22125.0
2020-01-28 11:25:00,41.09,41.12,41.09,41.1,15130.0,37.8708,37.8985,37.8708,37.8801,15130.0
2020-01-28 11:30:00,41.1,41.11,41.09,41.1,16330.0,37.8801,37.8893,37.8708,37.8801,16330.0
2020-01-28 11:35:00,41.1,41.1,41.07,41.07,19175.0,37.8801,37.8801,37.8524,37.8524,19175.0
2020-01-28 11:40:00,41.08,41.08,41.06,41.08,27155.0,37.8616,37.8616,37.8432,37.8616,27155.0
2020-01-28 11:45:00,41.08,41.08,41.06,41.06,17690.0,37.8616,37.8616,37.8432,37.8432,17690.0
2020-01-28 11:50:00,41.08,41.09,41.07,41.08,4420.0,37.8616,37.8708,37.8524,37.8616,4420.0
2020-01-28 11:55:00,41.09,41.11,41.08,41.11,13465.0,37.8708,37.8893,37.8616,37.8893,13465.0
2020-01-28 12:00:00,41.1,41.1,41.08,41.09,30025.0,37.8801,37.8801,37.8616,37.8708,30025.0
2020-01-28 12:05:00,41.09,41.1,41.07,41.08,30420.0,37.8708,37.8801,37.8524,37.8616,30420.0
2020-01-28 12:10:00,41.09,41.09,41.07,41.09,6660.0,37.8708,37.8708,37.8524,37.8708,6660.0
2020-01-28 12:15:00,41.09,41.11,41.08,41.11,47375.0,37.8708,37.8893,37.8616,37.8893,47375.0
2020-01-28 12:20:00,41.11,41.11,41.09,41.09,27255.0,37.8893,37.8893,37.8708,37.8708,27255.0
2020-01-28 12:25:00,41.1,41.1,41.09,41.1,19505.0,37.8801,37.8801,37.8708,37.8801,19505.0
2020-01-28 12:30:00,41.09,41.09,41.08,41.08,7540.0,37.8708,37.8708,37.8616,37.8616,7540.0
2020-01-28 12:35:00,41.08,41.08,41.05,41.05,26740.0,37.8616,37.8616,37.834,37.834,26740.0
2020-01-28 12:40:00,41.05,41.06,41.04,41.06,60085.0,37.834,37.8432,37.8248,37.8432,60085.0
2020-01-28 12:45:00,41.07,41.09,41.07,41.08,43425.0,37.8524,37.8708,37.8524,37.8616,43425.0
2020-01-28 12:50:00,41.08,41.09,41.07,41.07,15890.0,37.8616,37.8708,37.8524,37.8524,15890.0
2020-01-28 12:55:00,41.07,41.08,41.06,41.08,13610.0,37.8524,37.8616,37.8432,37.8616,13610.0
2020-01-28 13:00:00,41.08,41.08,41.04,41.04,20975.0,37.8616,37.8616,37.8248,37.8248,20975.0
2020-01-28 13:05:00,41.04,41.04,41.02,41.03,38250.0,37.8248,37.8248,37.8063,37.8155,38250.0
2020-01-28 13:10:00,41.02,41.05,41.02,41.05,15035.0,37.8063,37.834,37.8063,37.834,15035.0
2020-01-28 13:15:00,41.05,41.05,41.04,41.04,8400.0,37.834,37.834,37.8248,37.8248,8400.0
2020-01-28 13:20:00,41.04,41.07,41.03,41.06,15060.0,37.8248,37.8524,37.8155,37.8432,15060.0
2020-01-28 13:25:00,41.06,41.06,41.05,41.06,48540.0,37.8432,37.8432,37.834,37.8432,48540.0
2020-01-28 13:30:00,41.06,41.07,41.04,41.05,20080.0,37.8432,37.8524,37.8248,37.834,20080.0
2020-01-28 13:35:00,41.04,41.04,41.03,41.04,35325.0,37.8248,37.8248,37.8155,37.8248,35325.0
2020-01-28 13:40:00,41.04,41.07,41.04,41.06,127480.0,37.8248,37.8524,37.8248,37.8432,127480.0
2020-01-28 13:45:00,41.06,41.07,41.06,41.06,38290.0,37.8432,37.8524,37.8432,37.8432,38290.0
2020-01-28 13:50:00,41.07,41.07,41.06,41.07,12075.0,37.8524,37.8524,37.8432,37.8524,12075.0
2020-01-28 13:55:00,41.07,41.08,41.07,41.08,23700.0,37.8524,37.8616,37.8524,37.8616,23700.0
2020-01-28 14:00:00,41.09,41.1,41.09,41.09,13205.0,37.8708,37.8801,37.8708,37.8708,13205.0
2020-01-28 14:05:00,41.09,41.1,41.08,41.09,55280.0,37.8708,37.8801,37.8616,37.8708,55280.0
2020-01-28 14:10:00,41.1,41.12,41.09,41.12,16830.0,37.8801,37.8985,37.8708,37.8985,16830.0
2020-01-28 14:15:00,41.13,41.14,41.12,41.12,51855.0,37.9077,37.9169,37.8985,37.8985,51855.0
2020-01-28 14:20:00,41.13,41.13,41.12,41.12,8955.0,37.9077,37.9077,37.8985,37.8985,8955.0
2020-01-28 14:25:00,41.12,41.12,41.1,41.11,41245.0,37.8985,37.8985,37.8801,37.8893,41245.0
2020-01-28 14:30:00,41.11,41.13,41.11,41.12,41430.0,37.8893,37.9077,37.8893,37.8985,41430.0
2020-01-28 14:35:00,41.14,41.17,41.13,41.15,19225.0,37.9169,37.9446,37.9077,37.9261,19225.0
2020-01-28 14:40:00,41.16,41.18,41.16,41.17,32735.0,37.9353,37.9538,37.9353,37.9446,32735.0
2020-01-28 14:45:00,41.18,41.18,41.15,41.16,31755.0,37.9538,37.9538,37.9261,37.9353,31755.0
2020-01-28 14:50:00,41.15,41.16,41.12,41.13,22165.0,37.9261,37.9353,37.8985,37.9077,22165.0
2020-01-28 14:55:00,41.13,41.13,41.11,41.11,56890.0,37.9077,37.9077,37.8893,37.8893,56890.0
2020-01-28 15:00:00,41.12,41.12,41.11,41.11,45780.0,37.8985,37.8985,37.8893,37.8893,45780.0
2020-01-28 15:05:00,41.11,41.12,41.1,41.1,46750.0,37.8893,37.8985,37.8801,37.8801,46750.0
2020-01-28 15:10:00,41.1,41.11,41.09,41.11,43455.0,37.8801,37.8893,37.8708,37.8893,43455.0
2020-01-28 15:15:00,41.11,41.12,41.09,41.12,29175.0,37.8893,37.8985,37.8708,37.8985,29175.0
2020-01-28 15:20:00,41.12,41.15,41.12,41.15,36235.0,37.8985,37.9261,37.8985,37.9261,36235.0
2020-01-28 15:25:00,41.14,41.16,41.14,41.15,30520.0,37.9169,37.9353,37.9169,37.9261,30520.0
2020-01-28 15:30:00,41.15,41.16,41.14,41.14,37625.0,37.9261,37.9353,37.9169,37.9169,37625.0
2020-01-28 15:35:00,41.15,41.15,41.1,41.1,103035.0,37.9261,37.9261,37.8801,37.8801,103035.0
2020-01-28 15:40:00,41.1,41.12,41.09,41.12,60020.0,37.8801,37.8985,37.8708,37.8985,60020.0
2020-01-28 15:45:00,41.12,41.13,41.11,41.12,53575.0,37.8985,37.9077,37.8893,37.8985,53575.0
2020-01-28 15:50:00,41.12,41.12,41.07,41.09,100015.0,37.8985,37.8985,37.8524,37.8708,100015.0
2020-01-28 15:55:00,41.09,41.11,41.06,41.06,275085.0,37.8708,37.8893,37.8432,37.8432,275085.0
2020-01-29 09:30:00,41.16,41.23,41.16,41.2,117685.0,37.9353,37.9999,37.9353,37.9722,117685.0
2020-01-29 09:35:00,41.19,41.2,41.17,41.17,44085.0,37.963,37.9722,37.9446,37.9446,44085.0
2020-01-29 09:40:00,41.19,41.23,41.18,41.21,85065.0,37.963,37.9999,37.9538,37.9814,85065.0
2020-01-29 09:45:00,41.22,41.22,41.17,41.19,142230.0,37.9906,37.9906,37.9446,37.963,142230.0
2020-01-29 09:50:00,41.16,41.2,41.16,41.17,85985.0,37.9353,37.9722,37.9353,37.9446,85985.0
2020-01-29 09:55:00,41.16,41.17,41.09,41.09,42315.0,37.9353,37.9446,37.8708,37.8708,42315.0
2020-01-29 10:00:00,41.08,41.08,40.98,40.99,120505.0,37.8616,37.8616,37.7695,37.7787,120505.0
2020-01-29 10:05:00,41.01,41.02,40.97,40.99,6275.0,37.7971,37.8063,37.7602,37.7787,6275.0
2020-01-29 10:10:00,40.96,41.0,40.93,40.99,38615.0,37.751,37.7879,37.7234,37.7787,38615.0
2020-01-29 10:15:00,40.99,41.02,40.98,40.99,28605.0,37.7787,37.8063,37.7695,37.7787,28605.0
2020-01-29 10:20:00,41.0,41.05,41.0,41.03,26580.0,37.7879,37.834,37.7879,37.8155,26580.0
2020-01-29 10:25:00,41.06,41.1,41.04,41.09,24355.0,37.8432,37.8801,37.8248,37.8708,24355.0
2020-01-29 10:30:00,41.08,41.09,41.05,41.05,31155.0,37.8616,37.8708,37.834,37.834,31155.0
2020-01-29 10:35:00,41.05,41.1,41.05,41.1,12305.0,37.834,37.8801,37.834,37.8801,12305.0
2020-01-29 10:40:00,41.11,41.11,41.07,41.07,8015.0,37.8893,37.8893,37.8524,37.8524,8015.0
2020-01-29 10:45:00,41.07,41.1,41.06,41.1,50560.0,37.8524,37.8801,37.8432,37.8801,50560.0
2020-01-29 10:50:00,41.09,41.13,41.09,41.11,32510.0,37.8708,37.9077,37.8708,37.8893,32510.0
2020-01-29 10:55:00,41.13,41.14,41.11,41.12,31435.0,37.9077,37.9169,37.8893,37.8985,31435.0
2020-01-29 11:00:00,41.15,41.16,41.13,41.14,16430.0,37.9261,37.9353,37.9077,37.9169,16430.0
2020-01-29 11:05:00,41.14,41.14,41.11,41.12,12970.0,37.9169,37.9169,37.8893,37.8985,12970.0
2020-01-29 11:10:00,41.11,41.13,41.08,41.11,20455.0,37.8893,37.9077,37.8616,37.8893,20455.0
2020-01-29 11:15:00,41.12,41.13,41.09,41.09,29580.0,37.8985,37.9077,37.8708,37.8708,29580.0
2020-01-29 11:20:00,41.09,41.13,41.08,41.13,15535.0,37.8708,37.9077,37.8616,37.9077,15535.0
2020-01-29 11:25:00,41.15,41.15,41.11,41.11,24005.0,37.9261,37.9261,37.8893,37.8893,24005.0
2020-01-29 11:30:00,41.12,41.13,41.06,41.06,22800.0,37.8985,37.9077,37.8432,37.8432,22800.0
2020-01-29 11:35:00,41.06,41.07,41.06,41.07,7955.0,37.8432,37.8524,37.8432,37.8524,7955.0
2020-01-29 11:40:00,41.06,41.06,41.05,41.06,5585.0,37.8432,37.8432,37.834,37.8432,5585.0
2020-01-29 11:45:00,41.05,41.08,41.05,41.06,22655.0,37.834,37.8616,37.834,37.8432,22655.0
2020-01-29 11:50:00,41.05,41.08,41.04,41.08,11690.0,37.834,37.8616,37.8248,37.8616,11690.0
2020-01-29 11:55:00,41.08,41.09,41.06,41.07,25840.0,37.8616,37.8708,37.8432,37.8524,25840.0
2020-01-29 12:00:00,41.07,41.08,41.06,41.06,12295.0,37.8524,37.8616,37.8432,37.8432,12295.0
2020-01-29 12:05:00,41.06,41.06,41.04,41.05,61955.0,37.8432,37.8432,37.8248,37.834,61955.0
2020-01-29 12:10:00,41.05,41.07,41.04,41.07,68465.0,37.834,37.8524,37.8248,37.8524,68465.0
2020-01-29 12:15:00,41.06,41.08,41.06,41.08,18720.0,37.8432,37.8616,37.8432,37.8616,18720.0
2020-01-29 12:20:00,41.07,41.08,41.05,41.05,12455.0,37.8524,37.8616,37.834,37.834,12455.0
2020-01-29 12:25:00,41.06,41.07,41.05,41.07,9770.0,37.8432,37.8524,37.834,37.8524,9770.0
2020-01-29 12:30:00,41.07,41.07,41.04,41.04,36175.0,37.8524,37.8524,37.8248,37.8248,36175.0
2020-01-29 12:35:00,41.02,41.03,41.02,41.03,22545.0,37.8063,37.8155,37.8063,37.8155,22545.0
2020-01-29 12:40:00,41.03,41.03,41.02,41.02,6750.0,37.8155,37.8155,37.8063,37.8063,6750.0
2020-01-29 12:45:00,41.02,41.02,41.01,41.02,31845.0,37.8063,37.8063,37.7971,37.8063,31845.0
2020-01-29 12:50:00,41.02,41.03,41.02,41.03,8900.0,37.8063,37.8155,37.8063,37.8155,8900.0
2020-01-29 12:55:00,41.03,41.03,41.01,41.02,21005.0,37.8155,37.8155,37.7971,37.8063,21005.0
2020-01-29 13:00:00,41.01,41.03,41.0,41.03,16260.0,37.7971,37.8155,37.7879,37.8155,16260.0
2020-01-29 13:05:00,41.03,41.03,41.0,41.01,34840.0,37.8155,37.8155,37.7879,37.7971,34840.0
2020-01-29 13:10:00,41.02,41.03,41.01,41.03,10220.0,37.8063,37.8155,37.7971,37.8155,10220.0
2020-01-29 13:15:00,41.03,41.05,41.03,41.05,40265.0,37.8155,37.834,37.8155,37.834,40265.0
2020-01-29 13:20:00,41.05,41.05,41.04,41.05,22030.0,37.834,37.834,37.8248,37.834,22030.0
2020-01-29 13:25:00,41.04,41.05,41.03,41.04,24360.0,37.8248,37.834,37.8155,37.8248,24360.0
2020-01-29 13:30:00,41.05,41.07,41.05,41.07,27330.0,37.834,37.8524,37.834,37.8524,27330.0
2020-01-29 13:35:00,41.06,41.06,41.04,41.04,19925.0,37.8432,37.8432,37.8248,37.8248,19925.0
2020-01-29 13:40:00,41.05,41.06,41.05,41.05,16685.0,37.834,37.8432,37.834,37.834,16685.0
2020-01-29 13:45:00,41.05,41.06,41.05,41.06,21710.0,37.834,37.8432,37.834,37.8432,21710.0
2020-01-29 13:50:00,41.05,41.06,41.04,41.05,19495.0,37.834,37.8432,37.8248,37.834,19495.0
2020-01-29 13:55:00,41.04,41.08,41.04,41.08,27710.0,37.8248,37.8616,37.8248,37.8616,27710.0
2020-01-29 14:00:00,41.07,41.11,41.03,41.11,31080.0,37.8524,37.8893,37.8155,37.8893,31080.0
2020-01-29 14:05:00,41.09,41.11,41.09,41.09,20630.0,37.8708,37.8893,37.8708,37.8708,20630.0
2020-01-29 14:10:00,41.11,41.11,41.08,41.08,14175.0,37.8893,37.8893,37.8616,37.8616,14175.0
2020-01-29 14:15:00,41.06,41.09,41.06,41.09,16150.0,37.8432,37.8708,37.8432,37.8708,16150.0
2020-01-29 14:20:00,41.09,41.09,41.06,41.08,59960.0,37.8708,37.8708,37.8432,37.8616,59960.0
2020-01-29 14:25:00,41.07,41.07,41.05,41.07,7490.0,37.8524,37.8524,37.834,37.8524,7490.0
2020-01-29 14:30:00,41.06,41.08,41.06,41.07,11345.0,37.8432,37.8616,37.8432,37.8524,11345.0
2020-01-29 14:35:00,41.06,41.08,41.05,41.08,20430.0,37.8432,37.8616,37.834,37.8616,20430.0
2020-01-29 14:40:00,41.08,41.08,41.05,41.06,32895.0,37.8616,37.8616,37.834,37.8432,32895.0
2020-01-29 14:45:00,41.06,41.06,41.03,41.05,36115.0,37.8432,37.8432,37.8155,37.834,36115.0
2020-01-29 14:50:00,41.05,41.05,41.01,41.01,17020.0,37.834,37.834,37.7971,37.7971,17020.0
2020-01-29 14:55:00,41.02,41.02,41.0,41.01,21715.0,37.8063,37.8063,37.7879,37.7971,21715.0
2020-01-29 15:00:00,41.0,41.01,40.95,40.98,47090.0,37.7879,37.7971,37.7418,37.7695,47090.0
2020-01-29 15:05:00,40.97,41.01,40.97,41.0,39505.0,37.7602,37.7971,37.7602,37.7879,39505.0
2020-01-29 15:10:00,40.99,41.0,40.98,41.0,8055.0,37.7787,37.7879,37.7695,37.7879,8055.0
2020-01-29 15:15:00,40.94,40.96,40.94,40.96,158540.0,37.7326,37.751,37.7326,37.751,158540.0
2020-01-29 15:20:00,40.95,40.95,40.9,40.94,19545.0,37.7418,37.7418,37.6957,37.7326,19545.0
2020-01-29 15:25:00,40.93,40.97,40.93,40.97,29355.0,37.7234,37.7602,37.7234,37.7602,29355.0
2020-01-29 15:30:00,40.97,40.99,40.95,40.97,44345.0,37.7602,37.7787,37.7418,37.7602,44345.0
2020-01-29 15:35:00,40.98,40.99,40.97,40.98,43070.0,37.7695,37.7787,37.7602,37.7695,43070.0
2020-01-29 15:40:00,40.97,40.97,40.95,40.96,48920.0,37.7602,37.7602,37.7418,37.751,48920.0
2020-01-29 15:45:00,40.96,40.97,40.94,40.95,61030.0,37.751,37.7602,37.7326,37.7418,61030.0
2020-01-29 15:50:00,40.93,40.95,40.89,40.9,36895.0,37.7234,37.7418,37.6865,37.6957,36895.0
2020-01-29 15:55:00,40.9,40.92,40.85,40.86,504115.0,37.6957,37.7142,37.6496,37.6589,504115.0
2020-01-30 09:30:00,40.6,40.69,40.49,40.69,202215.0,37.4192,37.5022,37.3178,37.5022,202215.0
2020-01-30 09:35:00,40.69,40.8,40.69,40.8,58240.0,37.5022,37.6036,37.5022,37.6036,58240.0
2020-01-30 09:40:00,40.8,40.81,40.76,40.8,23850.0,37.6036,37.6128,37.5667,37.6036,23850.0
2020-01-30 09:45:00,40.82,40.87,40.8,40.82,27000.0,37.622,37.6681,37.6036,37.622,27000.0
2020-01-30 09:50:00,40.81,40.82,40.75,40.77,31735.0,37.6128,37.622,37.5575,37.5759,31735.0
2020-01-30 09:55:00,40.78,40.79,40.75,40.76,25785.0,37.5851,37.5943,37.5575,37.5667,25785.0
2020-01-30 10:00:00,40.75,40.79,40.74,40.78,25580.0,37.5575,37.5943,37.5483,37.5851,25580.0
2020-01-30 10:05:00,40.78,40.83,40.78,40.83,14350.0,37.5851,37.6312,37.5851,37.6312,14350.0
2020-01-30 10:10:00,40.8,40.8,40.75,40.75,15465.0,37.6036,37.6036,37.5575,37.5575,15465.0
2020-01-30 10:15:00,40.75,40.75,40.68,40.69,26880.0,37.5575,37.5575,37.493,37.5022,26880.0
2020-01-30 10:20:00,40.7,40.72,40.69,40.7,28005.0,37.5114,37.5298,37.5022,37.5114,28005.0
2020-01-30 10:25:00,40.7,40.72,40.7,40.72,13065.0,37.5114,37.5298,37.5114,37.5298,13065.0
2020-01-30 10:30:00,40.71,40.72,40.66,40.67,59330.0,37.5206,37.5298,37.4745,37.4837,59330.0
2020-01-30 10:35:00,40.67,40.67,40.63,40.64,74460.0,37.4837,37.4837,37.4469,37.4561,74460.0
2020-01-30 10:40:00,40.61,40.63,40.58,40.61,24540.0,37.4284,37.4469,37.4008,37.4284,24540.0
2020-01-30 10:45:00,40.57,40.57,40.55,40.56,16255.0,37.3916,37.3916,37.3731,37.3824,16255.0
2020-01-30 10:50:00,40.53,40.54,40.49,40.5,61950.0,37.3547,37.3639,37.3178,37.3271,61950.0
2020-01-30 10:55:00,40.46,40.51,40.45,40.48,30405.0,37.2902,37.3363,37.281,37.3086,30405.0
2020-01-30 11:00:00,40.46,40.53,40.46,40.5,22220.0,37.2902,37.3547,37.2902,37.3271,22220.0
2020-01-30 11:05:00,40.51,40.53,40.49,40.49,12230.0,37.3363,37.3547,37.3178,37.3178,12230.0
2020-01-30 11:10:00,40.5,40.56,40.49,40.55,21245.0,37.3271,37.3824,37.3178,37.3731,21245.0
2020-01-30 11:15:00,40.55,40.59,40.55,40.59,12830.0,37.3731,37.41,37.3731,37.41,12830.0
2020-01-30 11:20:00,40.59,40.63,40.58,40.63,51330.0,37.41,37.4469,37.4008,37.4469,51330.0
2020-01-30 11:25:00,40.64,40.65,40.62,40.64,34990.0,37.4561,37.4653,37.4377,37.4561,34990.0
2020-01-30 11:30:00,40.63,40.63,40.6,40.62,68510.0,37.4469,37.4469,37.4192,37.4377,68510.0
2020-01-30 11:35:00,40.6,40.66,40.6,40.66,17375.0,37.4192,37.4745,37.4192,37.4745,17375.0
2020-01-30 11:40:00,40.65,40.69,40.65,40.66,17025.0,37.4653,37.5022,37.4653,37.4745,17025.0
2020-01-30 11:45:00,40.65,40.72,40.65,40.7,37170.0,37.4653,37.5298,37.4653,37.5114,37170.0
2020-01-30 11:50:00,40.72,40.73,40.72,40.73,17210.0,37.5298,37.539,37.5298,37.539,17210.0
2020-01-30 11:55:00,40.72,40.72,40.69,40.69,17145.0,37.5298,37.5298,37.5022,37.5022,17145.0
2020-01-30 12:00:00,40.67,40.69,40.67,40.69,10330.0,37.4837,37.5022,37.4837,37.5022,10330.0
2020-01-30 12:05:00,40.69,40.69,40.65,40.65,16305.0,37.5022,37.5022,37.4653,37.4653,16305.0
2020-01-30 12:10:00,40.65,40.65,40.63,40.63,16555.0,37.4653,37.4653,37.4469,37.4469,16555.0
2020-01-30 12:15:00,40.62,40.64,40.61,40.64,30820.0,37.4377,37.4561,37.4284,37.4561,30820.0
2020-01-30 12:20:00,40.62,40.64,40.62,40.64,7325.0,37.4377,37.4561,37.4377,37.4561,7325.0
2020-01-30 12:25:00,40.62,40.62,40.59,40.59,10450.0,37.4377,37.4377,37.41,37.41,10450.0
2020-01-30 12:30:00,40.58,40.58,40.56,40.56,41970.0,37.4008,37.4008,37.3824,37.3824,41970.0
2020-01-30 12:35:00,40.57,40.58,40.49,40.5,24040.0,37.3916,37.4008,37.3178,37.3271,24040.0
2020-01-30 12:40:00,40.5,40.51,40.49,40.49,6285.0,37.3271,37.3363,37.3178,37.3178,6285.0
2020-01-30 12:45:00,40.48,40.49,40.46,40.46,23650.0,37.3086,37.3178,37.2902,37.2902,23650.0
2020-01-30 12:50:00,40.49,40.51,40.48,40.48,8605.0,37.3178,37.3363,37.3086,37.3086,8605.0
2020-01-30 12:55:00,40.48,40.52,40.48,40.49,13780.0,37.3086,37.3455,37.3086,37.3178,13780.0
2020-01-30 13:00:00,40.5,40.53,40.5,40.52,20670.0,37.3271,37.3547,37.3271,37.3455,20670.0
2020-01-30 13:05:00,40.51,40.51,40.49,40.49,14135.0,37.3363,37.3363,37.3178,37.3178,14135.0
2020-01-30 13:10:00,40.49,40.51,40.48,40.5,9455.0,37.3178,37.3363,37.3086,37.3271,9455.0
2020-01-30 13:15:00,40.5,40.51,40.48,40.49,9430.0,37.3271,37.3363,37.3086,37.3178,9430.0
2020-01-30 13:20:00,40.47,40.49,40.47,40.49,5440.0,37.2994,37.3178,37.2994,37.3178,5440.0
2020-01-30 13:25:00,40.48,40.5,40.48,40.5,7685.0,37.3086,37.3271,37.3086,37.3271,7685.0
2020-01-30 13:30:00,40.5,40.53,40.47,40.52,15230.0,37.3271,37.3547,37.2994,37.3455,15230.0
2020-01-30 13:35:00,40.51,40.52,40.5,40.52,31280.0,37.3363,37.3455,37.3271,37.3455,31280.0
2020-01-30 13:40:00,40.52,40.53,40.51,40.53,16505.0,37.3455,37.3547,37.3363,37.3547,16505.0
2020-01-30 13:45:00,40.53,40.54,40.52,40.52,24030.0,37.3547,37.3639,37.3455,37.3455,24030.0
2020-01-30 13:50:00,40.51,40.52,40.5,40.52,11975.0,37.3363,37.3455,37.3271,37.3455,11975.0
2020-01-30 13:55:00,40.51,40.51,40.48,40.51,14810.0,37.3363,37.3363,37.3086,37.3363,14810.0
2020-01-30 14:00:00,40.52,40.52,40.5,40.51,25630.0,37.3455,37.3455,37.3271,37.3363,25630.0
2020-01-30 14:05:00,40.51,40.55,40.5,40.55,25920.0,37.3363,37.3731,37.3271,37.3731,25920.0
2020-01-30 14:10:00,40.55,40.57,40.54,40.57,59370.0,37.3731,37.3916,37.3639,37.3916,59370.0
2020-01-30 14:15:00,40.57,40.59,40.56,40.59,22625.0,37.3916,37.41,37.3824,37.41,22625.0
2020-01-30 14:20:00,40.59,40.6,40.59,40.59,72120.0,37.41,37.4192,37.41,37.41,72120.0
2020-01-30 14:25:00,40.58,40.6,40.58,40.59,12865.0,37.4008,37.4192,37.4008,37.41,12865.0
2020-01-30 14:30:00,40.58,40.58,40.56,40.57,22390.0,37.4008,37.4008,37.3824,37.3916,22390.0
2020-01-30 14:35:00,40.56,40.56,40.53,40.55,33170.0,37.3824,37.3824,37.3547,37.3731,33170.0
2020-01-30 14:40:00,40.55,40.69,40.54,40.57,130100.0,37.3731,37.5022,37.3639,37.3916,130100.0
2020-01-30 14:45:00,40.56,40.66,40.54,40.62,51385.0,37.3824,37.4745,37.3639,37.4377,51385.0
2020-01-30 14:50:00,40.65,40.66,40.59,40.62,17025.0,37.4653,37.4745,37.41,37.4377,17025.0
2020-01-30 14:55:00,40.64,40.72,40.64,40.68,49090.0,37.4561,37.5298,37.4561,37.493,49090.0
2020-01-30 15:00:00,40.68,40.76,40.68,40.75,95485.0,37.493,37.5667,37.493,37.5575,95485.0
2020-01-30 15:05:00,40.75,40.75,40.7,40.7,110105.0,37.5575,37.5575,37.5114,37.5114,110105.0
2020-01-30 15:10:00,40.69,40.72,40.68,40.72,48245.0,37.5022,37.5298,37.493,37.5298,48245.0
2020-01-30 15:15:00,40.71,40.76,40.7,40.76,59010.0,37.5206,37.5667,37.5114,37.5667,59010.0
2020-01-30 15:20:00,40.77,40.81,40.76,40.8,38990.0,37.5759,37.6128,37.5667,37.6036,38990.0
2020-01-30 15:25:00,40.79,40.8,40.76,40.79,127595.0,37.5943,37.6036,37.5667,37.5943,127595.0
2020-01-30 15:30:00,40.79,40.81,40.78,40.8,300930.0,37.5943,37.6128,37.5851,37.6036,300930.0
2020-01-30 15:35:00,40.8,40.81,40.77,40.8,17090.0,37.6036,37.6128,37.5759,37.6036,17090.0
2020-01-30 15:40:00,40.8,40.85,40.8,40.85,83625.0,37.6036,37.6496,37.6036,37.6496,83625.0
2020-01-30 15:45:00,40.84,40.89,40.84,40.89,77505.0,37.6404,37.6865,37.6404,37.6865,77505.0
2020-01-30 15:50:00,40.88,40.9,40.88,40.89,133370.0,37.6773,37.6957,37.6773,37.6865,133370.0
2020-01-30 15:55:00,40.89,40.92,40.88,40.91,151670.0,37.6865,37.7142,37.6773,37.7049,151670.0
2020-01-31 09:30:00,40.74,40.78,40.67,40.73,94795.0,37.5483,37.5851,37.4837,37.539,94795.0
2020-01-31 09:35:00,40.73,40.73,40.65,40.69,56640.0,37.539,37.539,37.4653,37.5022,56640.0
2020-01-31 09:40:00,40.67,40.71,40.62,40.62,43485.0,37.4837,37.5206,37.4377,37.4377,43485.0
2020-01-31 09:45:00,40.6,40.6,40.56,40.6,35105.0,37.4192,37.4192,37.3824,37.4192,35105.0
2020-01-31 09:50:00,40.59,40.59,40.51,40.54,38865.0,37.41,37.41,37.3363,37.3639,38865.0
2020-01-31 09:55:00,40.55,40.61,40.54,40.59,23795.0,37.3731,37.4284,37.3639,37.41,23795.0
2020-01-31 10:00:00,40.58,40.58,40.46,40.48,35935.0,37.4008,37.4008,37.2902,37.3086,35935.0
2020-01-31 10:05:00,40.48,40.51,40.46,40.48,27670.0,37.3086,37.3363,37.2902,37.3086,27670.0
2020-01-31 10:10:00,40.47,40.51,40.44,40.44,46595.0,37.2994,37.3363,37.2718,37.2718,46595.0
2020-01-31 10:15:00,40.43,40.45,40.41,40.42,17915.0,37.2625,37.281,37.2441,37.2533,17915.0
2020-01-31 10:20:00,40.45,40.51,40.45,40.49,9835.0,37.281,37.3363,37.281,37.3178,9835.0
2020-01-31 10:25:00,40.48,40.52,40.42,40.43,10735.0,37.3086,37.3455,37.2533,37.2625,10735.0
2020-01-31 10:30:00,40.41,40.44,40.4,40.42,48185.0,37.2441,37.2718,37.2349,37.2533,48185.0
2020-01-31 10:35:00,40.42,40.42,40.39,40.4,51215.0,37.2533,37.2533,37.2257,37.2349,51215.0
2020-01-31 10:40:00,40.39,40.41,40.35,40.36,35215.0,37.2257,37.2441,37.1888,37.198,35215.0
2020-01-31 10:45:00,40.36,40.36,40.33,40.33,43545.0,37.198,37.198,37.1704,37.1704,43545.0
2020-01-31 10:50:00,40.32,40.33,40.3,40.33,81385.0,37.1612,37.1704,37.1427,37.1704,81385.0
2020-01-31 10:55:00,40.33,40.33,40.29,40.3,11575.0,37.1704,37.1704,37.1335,37.1427,11575.0
2020-01-31 11:00:00,40.3,40.35,40.29,40.33,13145.0,37.1427,37.1888,37.1335,37.1704,13145.0
2020-01-31 11:05:00,40.3,40.3,40.27,40.27,16690.0,37.1427,37.1427,37.1151,37.1151,16690.0
2020-01-31 11:10:00,40.27,40.3,40.24,40.26,87100.0,37.1151,37.1427,37.0874,37.1059,87100.0
2020-01-31 11:15:00,40.23,40.29,40.18,40.27,120535.0,37.0782,37.1335,37.0321,37.1151,120535.0
2020-01-31 11:20:00,40.26,40.27,40.24,40.24,19930.0,37.1059,37.1151,37.0874,37.0874,19930.0
2020-01-31 11:25:00,40.21,40.26,40.2,40.2,16245.0,37.0598,37.1059,37.0506,37.0506,16245.0
2020-01-31 11:30:00,40.21,40.23,40.2,40.23,18445.0,37.0598,37.0782,37.0506,37.0782,18445.0
2020-01-31 11:35:00,40.23,40.23,40.16,40.18,15765.0,37.0782,37.0782,37.0137,37.0321,15765.0
2020-01-31 11:40:00,40.22,40.25,40.19,40.24,54655.0,37.069,37.0966,37.0413,37.0874,54655.0
2020-01-31 11:45:00,40.26,40.29,40.25,40.28,67830.0,37.1059,37.1335,37.0966,37.1243,67830.0
2020-01-31 11:50:00,40.25,40.3,40.25,40.3,50880.0,37.0966,37.1427,37.0966,37.1427,50880.0
2020-01-31 11:55:00,40.3,40.32,40.3,40.32,13150.0,37.1427,37.1612,37.1427,37.1612,13150.0
2020-01-31 12:00:00,40.33,40.34,40.31,40.32,18065.0,37.1704,37.1796,37.1519,37.1612,18065.0
2020-01-31 12:05:00,40.31,40.31,40.27,40.27,47995.0,37.1519,37.1519,37.1151,37.1151,47995.0
2020-01-31 12:10:00,40.27,40.29,40.24,40.24,155325.0,37.1151,37.1335,37.0874,37.0874,155325.0
2020-01-31 12:15:00,40.23,40.23,40.21,40.22,27595.0,37.0782,37.0782,37.0598,37.069,27595.0
2020-01-31 12:20:00,40.23,40.24,40.2,40.22,14285.0,37.0782,37.0874,37.0506,37.069,14285.0
2020-01-31 12:25:00,40.2,40.25,40.2,40.25,18395.0,37.0506,37.0966,37.0506,37.0966,18395.0
2020-01-31 12:30:00,40.23,40.23,40.18,40.18,20530.0,37.0782,37.0782,37.0321,37.0321,20530.0
2020-01-31 12:35:00,40.16,40.16,40.12,40.13,27475.0,37.0137,37.0137,36.9768,36.986,27475.0
2020-01-31 12:40:00,40.12,40.19,40.12,40.19,20830.0,36.9768,37.0413,36.9768,37.0413,20830.0
2020-01-31 12:45:00,40.16,40.17,40.13,40.14,13320.0,37.0137,37.0229,36.986,36.9953,13320.0
2020-01-31 12:50:00,40.12,40.18,40.09,40.16,13560.0,36.9768,37.0321,36.9492,37.0137,13560.0
2020-01-31 12:55:00,40.18,40.19,40.14,40.15,21495.0,37.0321,37.0413,36.9953,37.0045,21495.0
2020-01-31 13:00:00,40.16,40.21,40.16,40.17,32445.0,37.0137,37.0598,37.0137,37.0229,32445.0
2020-01-31 13:05:00,40.18,40.18,40.16,40.17,12640.0,37.0321,37.0321,37.0137,37.0229,12640.0
2020-01-31 13:10:00,40.16,40.16,40.13,40.13,32140.0,37.0137,37.0137,36.986,36.986,32140.0
2020-01-31 13:15:00,40.12,40.13,40.1,40.12,18070.0,36.9768,36.986,36.9584,36.9768,18070.0
2020-01-31 13:20:00,40.11,40.16,40.1,40.15,30260.0,36.9676,37.0137,36.9584,37.0045,30260.0
2020-01-31 13:25:00,40.14,40.16,40.11,40.14,14385.0,36.9953,37.0137,36.9676,36.9953,14385.0
2020-01-31 13:30:00,40.12,40.13,40.09,40.13,22560.0,36.9768,36.986,36.9492,36.986,22560.0
2020-01-31 13:35:00,40.13,40.14,40.09,40.09,60335.0,36.986,36.9953,36.9492,36.9492,60335.0
2020-01-31 13:40:00,40.11,40.13,40.08,40.08,27620.0,36.9676,36.986,36.94,36.94,27620.0
2020-01-31 13:45:00,40.1,40.13,40.07,40.13,64835.0,36.9584,36.986,36.9307,36.986,64835.0
2020-01-31 13:50:00,40.13,40.15,40.1,40.15,39685.0,36.986,37.0045,36.9584,37.0045,39685.0
2020-01-31 13:55:00,40.15,40.18,40.14,40.18,27235.0,37.0045,37.0321,36.9953,37.0321,27235.0
2020-01-31 14:00:00,40.18,40.22,40.18,40.21,50005.0,37.0321,37.069,37.0321,37.0598,50005.0
2020-01-31 14:05:00,40.21,40.21,40.19,40.2,44690.0,37.0598,37.0598,37.0413,37.0506,44690.0
2020-01-31 14:10:00,40.21,40.21,40.18,40.18,25985.0,37.0598,37.0598,37.0321,37.0321,25985.0
2020-01-31 14:15:00,40.19,40.22,40.17,40.22,35695.0,37.0413,37.069,37.0229,37.069,35695.0
2020-01-31 14:20:00,40.22,40.22,40.14,40.16,140585.0,37.069,37.069,36.9953,37.0137,140585.0
2020-01-31 14:25:00,40.17,40.19,40.16,40.19,36480.0,37.0229,37.0413,37.0137,37.0413,36480.0
2020-01-31 14:30:00,40.18,40.27,40.17,40.23,44220.0,37.0321,37.1151,37.0229,37.0782,44220.0
2020-01-31 14:35:00,40.24,40.25,40.22,40.23,37775.0,37.0874,37.0966,37.069,37.0782,37775.0
2020-01-31 14:40:00,40.24,40.24,40.18,40.19,27870.0,37.0874,37.0874,37.0321,37.0413,27870.0
2020-01-31 14:45:00,40.19,40.19,40.16,40.17,32660.0,37.0413,37.0413,37.0137,37.0229,32660.0
2020-01-31 14:50:00,40.16,40.18,40.15,40.17,65550.0,37.0137,37.0321,37.0045,37.0229,65550.0
2020-01-31 14:55:00,40.17,40.23,40.17,40.19,62725.0,37.0229,37.0782,37.0229,37.0413,62725.0
2020-01-31 15:00:00,40.19,40.21,40.17,40.18,70570.0,37.0413,37.0598,37.0229,37.0321,70570.0
2020-01-31 15:05:00,40.18,40.18,40.13,40.15,57025.0,37.0321,37.0321,36.986,37.0045,57025.0
2020-01-31 15:10:00,40.15,40.15,40.09,40.1,61445.0,37.0045,37.0045,36.9492,36.9584,61445.0
2020-01-31 15:15:00,40.1,40.13,40.08,40.11,101775.0,36.9584,36.986,36.94,36.9676,101775.0
2020-01-31 15:20:00,40.13,40.15,40.09,40.15,42135.0,36.986,37.0045,36.9492,37.0045,42135.0
2020-01-31 15:25:00,40.15,40.15,40.09,40.1,41895.0,37.0045,37.0045,36.9492,36.9584,41895.0
2020-01-31 15:30:00,40.09,40.09,40.05,40.05,138130.0,36.9492,36.9492,36.9123,36.9123,138130.0
2020-01-31 15:35:00,40.05,40.06,40.02,40.02,112450.0,36.9123,36.9215,36.8847,36.8847,112450.0
2020-01-31 15:40:00,40.03,40.12,39.99,40.1,203555.0,36.8939,36.9768,36.857,36.9584,203555.0
2020-01-31 15:45:00,40.12,40.14,40.07,40.07,216780.0,36.9768,36.9953,36.9307,36.9307,216780.0
2020-01-31 15:50:00,40.06,40.13,40.05,40.11,90415.0,36.9215,36.986,36.9123,36.9676,90415.0
2020-01-31 15:55:00,40.11,40.14,40.08,40.09,799545.0,36.9676,36.9953,36.94,36.9492,799545.0
2020-02-03 09:30:00,40.3,40.39,40.3,40.37,103455.0,37.1427,37.2257,37.1427,37.2072,103455.0
2020-02-03 09:35:00,40.4,40.47,40.38,40.43,61485.0,37.2349,37.2994,37.2165,37.2625,61485.0
2020-02-03 09:40:00,40.43,40.51,40.43,40.5,73480.0,37.2625,37.3363,37.2625,37.3271,73480.0
2020-02-03 09:45:00,40.5,40.58,40.5,40.56,122850.0,37.3271,37.4008,37.3271,37.3824,122850.0
2020-02-03 09:50:00,40.56,40.57,40.53,40.55,651360.0,37.3824,37.3916,37.3547,37.3731,651360.0
2020-02-03 09:55:00,40.56,40.56,40.53,40.53,86520.0,37.3824,37.3824,37.3547,37.3547,86520.0
2020-02-03 10:00:00,40.58,40.68,40.53,40.66,151895.0,37.4008,37.493,37.3547,37.4745,151895.0
2020-02-03 10:05:00,40.64,40.65,40.58,40.62,54545.0,37.4561,37.4653,37.4008,37.4377,54545.0
2020-02-03 10:10:00,40.63,40.66,40.63,40.63,64745.0,37.4469,37.4745,37.4469,37.4469,64745.0
2020-02-03 10:15:00,40.63,40.67,40.61,40.65,82665.0,37.4469,37.4837,37.4284,37.4653,82665.0
2020-02-03 10:20:00,40.65,40.68,40.64,40.68,74835.0,37.4653,37.493,37.4561,37.493,74835.0
2020-02-03 10:25:00,40.68,40.73,40.67,40.73,21575.0,37.493,37.539,37.4837,37.539,21575.0
2020-02-03 10:30:00,40.72,40.74,40.7,40.71,40605.0,37.5298,37.5483,37.5114,37.5206,40605.0
2020-02-03 10:35:00,40.7,40.7,40.68,40.69,35485.0,37.5114,37.5114,37.493,37.5022,35485.0
2020-02-03 10:40:00,40.69,40.69,40.63,40.64,75920.0,37.5022,37.5022,37.4469,37.4561,75920.0
2020-02-03 10:45:00,40.63,40.64,40.57,40.57,32550.0,37.4469,37.4561,37.3916,37.3916,32550.0
2020-02-03 10:50:00,40.57,40.58,40.55,40.57,33430.0,37.3916,37.4008,37.3731,37.3916,33430.0
2020-02-03 10:55:00,40.58,40.6,40.57,40.59,35520.0,37.4008,37.4192,37.3916,37.41,35520.0
2020-02-03 11:00:00,40.6,40.61,40.58,40.6,36425.0,37.4192,37.4284,37.4008,37.4192,36425.0
2020-02-03 11:05:00,40.6,40.63,40.58,40.61,77160.0,37.4192,37.4469,37.4008,37.4284,77160.0
2020-02-03 11:10:00,40.61,40.62,40.52,40.54,43245.0,37.4284,37.4377,37.3455,37.3639,43245.0
2020-02-03 11:15:00,40.54,40.55,40.5,40.53,26240.0,37.3639,37.3731,37.3271,37.3547,26240.0
2020-02-03 11:20:00,40.52,40.54,40.51,40.52,43120.0,37.3455,37.3639,37.3363,37.3455,43120.0
2020-02-03 11:25:00,40.54,40.55,40.52,40.52,51935.0,37.3639,37.3731,37.3455,37.3455,51935.0
2020-02-03 11:30:00,40.52,40.53,40.5,40.51,48290.0,37.3455,37.3547,37.3271,37.3363,48290.0
2020-02-03 11:35:00,40.5,40.5,40.49,40.49,42910.0,37.3271,37.3271,37.3178,37.3178,42910.0
2020-02-03 11:40:00,40.49,40.5,40.41,40.44,140375.0,37.3178,37.3271,37.2441,37.2718,140375.0
2020-02-03 11:45:00,40.44,40.46,40.41,40.41,29345.0,37.2718,37.2902,37.2441,37.2441,29345.0
2020-02-03 11:50:00,40.42,40.45,40.4,40.44,43580.0,37.2533,37.281,37.2349,37.2718,43580.0
2020-02-03 11:55:00,40.45,40.46,40.44,40.46,17200.0,37.281,37.2902,37.2718,37.2902,17200.0
2020-02-03 12:00:00,40.46,40.47,40.44,40.47,20460.0,37.2902,37.2994,37.2718,37.2994,20460.0
2020-02-03 12:05:00,40.46,40.46,40.43,40.43,33140.0,37.2902,37.2902,37.2625,37.2625,33140.0
2020-02-03 12:10:00,40.43,40.45,40.4,40.45,67320.0,37.2625,37.281,37.2349,37.281,67320.0
2020-02-03 12:15:00,40.46,40.49,40.46,40.49,28140.0,37.2902,37.3178,37.2902,37.3178,28140.0
2020-02-03 12:20:00,40.49,40.51,40.48,40.51,40135.0,37.3178,37.3363,37.3086,37.3363,40135.0
2020-02-03 12:25:00,40.51,40.52,40.5,40.5,96945.0,37.3363,37.3455,37.3271,37.3271,96945.0
2020-02-03 12:30:00,40.51,40.51,40.48,40.49,31295.0,37.3363,37.3363,37.3086,37.3178,31295.0
2020-02-03 12:35:00,40.49,40.5,40.48,40.5,49800.0,37.3178,37.3271,37.3086,37.3271,49800.0
2020-02-03 12:40:00,40.51,40.52,40.5,40.52,30095.0,37.3363,37.3455,37.3271,37.3455,30095.0
2020-02-03 12:45:00,40.51,40.54,40.5,40.53,49660.0,37.3363,37.3639,37.3271,37.3547,49660.0
2020-02-03 12:50:00,40.54,40.56,40.54,40.55,20595.0,37.3639,37.3824,37.3639,37.3731,20595.0
2020-02-03 12:55:00,40.55,40.57,40.55,40.57,20900.0,37.3731,37.3916,37.3731,37.3916,20900.0
2020-02-03 13:00:00,40.57,40.58,40.55,40.56,57465.0,37.3916,37.4008,37.3731,37.3824,57465.0
2020-02-03 13:05:00,40.56,40.58,40.54,40.54,39750.0,37.3824,37.4008,37.3639,37.3639,39750.0
2020-02-03 13:10:00,40.55,40.55,40.48,40.5,86110.0,37.3731,37.3731,37.3086,37.3271,86110.0
2020-02-03 13:15:00,40.51,40.53,40.49,40.52,27325.0,37.3363,37.3547,37.3178,37.3455,27325.0
2020-02-03 13:20:00,40.53,40.56,40.52,40.56,22440.0,37.3547,37.3824,37.3455,37.3824,22440.0
2020-02-03 13:25:00,40.56,40.56,40.53,40.53,17780.0,37.3824,37.3824,37.3547,37.3547,17780.0
2020-02-03 13:30:00,40.53,40.56,40.5,40.54,22115.0,37.3547,37.3824,37.3271,37.3639,22115.0
2020-02-03 13:35:00,40.54,40.58,40.54,40.58,32360.0,37.3639,37.4008,37.3639,37.4008,32360.0
2020-02-03 13:40:00,40.58,40.58,40.55,40.56,25600.0,37.4008,37.4008,37.3731,37.3824,25600.0
2020-02-03 13:45:00,40.56,40.57,40.55,40.56,23890.0,37.3824,37.3916,37.3731,37.3824,23890.0
2020-02-03 13:50:00,40.56,40.56,40.53,40.55,35320.0,37.3824,37.3824,37.3547,37.3731,35320.0
2020-02-03 13:55:00,40.55,40.58,40.55,40.58,40410.0,37.3731,37.4008,37.3731,37.4008,40410.0
2020-02-03 14:00:00,40.57,40.58,40.53,40.54,42285.0,37.3916,37.4008,37.3547,37.3639,42285.0
2020-02-03 14:05:00,40.54,40.54,40.52,40.53,28845.0,37.3639,37.3639,37.3455,37.3547,28845.0
2020-02-03 14:10:00,40.53,40.53,40.5,40.51,60525.0,37.3547,37.3547,37.3271,37.3363,60525.0
2020-02-03 14:15:00,40.52,40.54,40.51,40.53,30940.0,37.3455,37.3639,37.3363,37.3547,30940.0
2020-02-03 14:20:00,40.53,40.56,40.53,40.53,65440.0,37.3547,37.3824,37.3547,37.3547,65440.0
2020-02-03 14:25:00,40.54,40.56,40.52,40.53,70505.0,37.3639,37.3824,37.3455,37.3547,70505.0
2020-02-03 14:30:00,40.54,40.56,40.5,40.5,56280.0,37.3639,37.3824,37.3271,37.3271,56280.0
2020-02-03 14:35:00,40.51,40.55,40.51,40.54,19190.0,37.3363,37.3731,37.3363,37.3639,19190.0
2020-02-03 14:40:00,40.54,40.59,40.54,40.58,31290.0,37.3639,37.41,37.3639,37.4008,31290.0
2020-02-03 14:45:00,40.59,40.6,40.58,40.6,19895.0,37.41,37.4192,37.4008,37.4192,19895.0
2020-02-03 14:50:00,40.6,40.62,40.6,40.62,55915.0,37.4192,37.4377,37.4192,37.4377,55915.0
2020-02-03 14:55:00,40.62,40.63,40.6,40.6,17905.0,37.4377,37.4469,37.4192,37.4192,17905.0
2020-02-03 15:00:00,40.6,40.63,40.59,40.62,42075.0,37.4192,37.4469,37.41,37.4377,42075.0
2020-02-03 15:05:00,40.61,40.63,40.6,40.61,67810.0,37.4284,37.4469,37.4192,37.4284,67810.0
2020-02-03 15:10:00,40.61,40.61,40.59,40.59,22600.0,37.4284,37.4284,37.41,37.41,22600.0
2020-02-03 15:15:00,40.6,40.6,40.58,40.6,31835.0,37.4192,37.4192,37.4008,37.4192,31835.0
2020-02-03 15:20:00,40.6,40.63,40.59,40.63,51545.0,37.4192,37.4469,37.41,37.4469,51545.0
2020-02-03 15:25:00,40.63,40.64,40.61,40.64,33485.0,37.4469,37.4561,37.4284,37.4561,33485.0
2020-02-03 15:30:00,40.64,40.64,40.62,40.63,67155.0,37.4561,37.4561,37.4377,37.4469,67155.0
2020-02-03 15:35:00,40.62,40.63,40.6,40.61,53425.0,37.4377,37.4469,37.4192,37.4284,53425.0
2020-02-03 15:40:00,40.6,40.61,40.57,40.57,225975.0,37.4192,37.4284,37.3916,37.3916,225975.0
2020-02-03 15:45:00,40.57,40.57,40.53,40.53,232380.0,37.3916,37.3916,37.3547,37.3547,232380.0
2020-02-03 15:50:00,40.52,40.52,40.48,40.5,114325.0,37.3455,37.3455,37.3086,37.3271,114325.0
2020-02-03 15:55:00,40.5,40.54,40.5,40.54,1105190.0,37.3271,37.3639,37.3271,37.3639,1105190.0
2020-02-04 09:30:00,41.01,41.08,40.99,41.03,241385.0,37.7971,37.8616,37.7787,37.8155,241385.0
2020-02-04 09:35:00,41.04,41.07,40.97,40.98,184455.0,37.8248,37.8524,37.7602,37.7695,184455.0
2020-02-04 09:40:00,40.99,41.09,40.99,41.09,33570.0,37.7787,37.8708,37.7787,37.8708,33570.0
2020-02-04 09:45:00,41.08,41.17,41.08,41.17,37725.0,37.8616,37.9446,37.8616,37.9446,37725.0
2020-02-04 09:50:00,41.17,41.18,41.13,41.17,48060.0,37.9446,37.9538,37.9077,37.9446,48060.0
2020-02-04 09:55:00,41.17,41.18,41.13,41.14,106790.0,37.9446,37.9538,37.9077,37.9169,106790.0
2020-02-04 10:00:00,41.15,41.16,41.11,41.11,33820.0,37.9261,37.9353,37.8893,37.8893,33820.0
2020-02-04 10:05:00,41.12,41.12,41.09,41.12,36050.0,37.8985,37.8985,37.8708,37.8985,36050.0
2020-02-04 10:10:00,41.12,41.13,41.04,41.05,17620.0,37.8985,37.9077,37.8248,37.834,17620.0
2020-02-04 10:15:00,41.04,41.08,41.04,41.08,36220.0,37.8248,37.8616,37.8248,37.8616,36220.0
2020-02-04 10:20:00,41.08,41.1,41.06,41.1,30915.0,37.8616,37.8801,37.8432,37.8801,30915.0
2020-02-04 10:25:00,41.11,41.14,41.1,41.14,10930.0,37.8893,37.9169,37.8801,37.9169,10930.0
2020-02-04 10:30:00,41.15,41.15,41.13,41.13,34080.0,37.9261,37.9261,37.9077,37.9077,34080.0
2020-02-04 10:35:00,41.13,41.17,41.13,41.15,26520.0,37.9077,37.9446,37.9077,37.9261,26520.0
2020-02-04 10:40:00,41.15,41.15,41.13,41.14,47535.0,37.9261,37.9261,37.9077,37.9169,47535.0
2020-02-04 10:45:00,41.15,41.15,41.13,41.13,36655.0,37.9261,37.9261,37.9077,37.9077,36655.0
2020-02-04 10:50:00,41.11,41.12,41.09,41.1,33495.0,37.8893,37.8985,37.8708,37.8801,33495.0
2020-02-04 10:55:00,41.1,41.11,41.08,41.09,19110.0,37.8801,37.8893,37.8616,37.8708,19110.0
2020-02-04 11:00:00,41.1,41.1,41.06,41.08,37060.0,37.8801,37.8801,37.8432,37.8616,37060.0
2020-02-04 11:05:00,41.07,41.09,41.04,41.05,10040.0,37.8524,37.8708,37.8248,37.834,10040.0
2020-02-04 11:10:00,41.05,41.08,41.05,41.07,102525.0,37.834,37.8616,37.834,37.8524,102525.0
2020-02-04 11:15:00,41.08,41.09,41.07,41.09,8150.0,37.8616,37.8708,37.8524,37.8708,8150.0
2020-02-04 11:20:00,41.1,41.11,41.09,41.11,26685.0,37.8801,37.8893,37.8708,37.8893,26685.0
2020-02-04 11:25:00,41.1,41.14,41.1,41.13,50420.0,37.8801,37.9169,37.8801,37.9077,50420.0
2020-02-04 11:30:00,41.13,41.16,41.12,41.14,24650.0,37.9077,37.9353,37.8985,37.9169,24650.0
2020-02-04 11:35:00,41.13,41.15,41.13,41.14,6675.0,37.9077,37.9261,37.9077,37.9169,6675.0
2020-02-04 11:40:00,41.14,41.15,41.13,41.14,21395.0,37.9169,37.9261,37.9077,37.9169,21395.0
2020-02-04 11:45:00,41.13,41.18,41.13,41.15,46020.0,37.9077,37.9538,37.9077,37.9261,46020.0
2020-02-04 11:50:00,41.15,41.15,41.12,41.12,22790.0,37.9261,37.9261,37.8985,37.8985,22790.0
2020-02-04 11:55:00,41.12,41.15,41.12,41.14,561475.0,37.8985,37.9261,37.8985,37.9169,561475.0
2020-02-04 12:00:00,41.14,41.15,41.13,41.15,180685.0,37.9169,37.9261,37.9077,37.9261,180685.0
2020-02-04 12:05:00,41.14,41.17,41.14,41.17,67440.0,37.9169,37.9446,37.9169,37.9446,67440.0
2020-02-04 12:10:00,41.17,41.18,41.16,41.17,42100.0,37.9446,37.9538,37.9353,37.9446,42100.0
2020-02-04 12:15:00,41.18,41.19,41.15,41.17,100845.0,37.9538,37.963,37.9261,37.9446,100845.0
2020-02-04 12:20:00,41.17,41.21,41.17,41.21,27710.0,37.9446,37.9814,37.9446,37.9814,27710.0
2020-02-04 12:25:00,41.2,41.22,41.2,41.21,13920.0,37.9722,37.9906,37.9722,37.9814,13920.0
2020-02-04 12:30:00,41.21,41.21,41.18,41.18,22055.0,37.9814,37.9814,37.9538,37.9538,22055.0
2020-02-04 12:35:00,41.18,41.2,41.18,41.19,515570.0,37.9538,37.9722,37.9538,37.963,515570.0
2020-02-04 12:40:00,41.19,41.21,41.19,41.21,12810.0,37.963,37.9814,37.963,37.9814,12810.0
2020-02-04 12:45:00,41.21,41.22,41.19,41.2,28105.0,37.9814,37.9906,37.963,37.9722,28105.0
2020-02-04 12:50:00,41.2,41.2,41.19,41.2,22530.0,37.9722,37.9722,37.963,37.9722,22530.0
2020-02-04 12:55:00,41.21,41.21,41.2,41.21,32600.0,37.9814,37.9814,37.9722,37.9814,32600.0
2020-02-04 13:00:00,41.21,41.22,41.21,41.21,18825.0,37.9814,37.9906,37.9814,37.9814,18825.0
2020-02-04 13:05:00,41.22,41.22,41.21,41.21,43625.0,37.9906,37.9906,37.9814,37.9814,43625.0
2020-02-04 13:10:00,41.22,41.22,41.19,41.19,98815.0,37.9906,37.9906,37.963,37.963,98815.0
2020-02-04 13:15:00,41.18,41.18,41.17,41.17,25080.0,37.9538,37.9538,37.9446,37.9446,25080.0
2020-02-04 13:20:00,41.18,41.18,41.16,41.17,23895.0,37.9538,37.9538,37.9353,37.9446,23895.0
2020-02-04 13:25:00,41.17,41.18,41.16,41.17,20675.0,37.9446,37.9538,37.9353,37.9446,20675.0
2020-02-04 13:30:00,41.17,41.18,41.16,41.17,35545.0,37.9446,37.9538,37.9353,37.9446,35545.0
2020-02-04 13:35:00,41.18,41.18,41.17,41.18,24185.0,37.9538,37.9538,37.9446,37.9538,24185.0
2020-02-04 13:40:00,41.18,41.19,41.16,41.19,286325.0,37.9538,37.963,37.9353,37.963,286325.0
2020-02-04 13:45:00,41.19,41.2,41.19,41.19,26980.0,37.963,37.9722,37.963,37.963,26980.0
2020-02-04 13:50:00,41.19,41.2,41.19,41.2,22440.0,37.963,37.9722,37.963,37.9722,22440.0
2020-02-04 13:55:00,41.2,41.21,41.19,41.2,15850.0,37.9722,37.9814,37.963,37.9722,15850.0
2020-02-04 14:00:00,41.2,41.23,41.2,41.23,420715.0,37.9722,37.9999,37.9722,37.9999,420715.0
2020-02-04 14:05:00,41.22,41.24,41.22,41.23,43640.0,37.9906,38.0091,37.9906,37.9999,43640.0
2020-02-04 14:10:00,41.24,41.25,41.23,41.24,35265.0,38.0091,38.0183,37.9999,38.0091,35265.0
2020-02-04 14:15:00,41.24,41.24,41.21,41.21,35550.0,38.0091,38.0091,37.9814,37.9814,35550.0
2020-02-04 14:20:00,41.21,41.23,41.2,41.2,52335.0,37.9814,37.9999,37.9722,37.9722,52335.0
2020-02-04 14:25:00,41.2,41.2,41.19,41.19,25640.0,37.9722,37.9722,37.963,37.963,25640.0
2020-02-04 14:30:00,41.19,41.2,41.17,41.18,25745.0,37.963,37.9722,37.9446,37.9538,25745.0
2020-02-04 14:35:00,41.18,41.22,41.18,41.2,286995.0,37.9538,37.9906,37.9538,37.9722,286995.0
2020-02-04 14:40:00,41.19,41.22,41.19,41.22,70225.0,37.963,37.9906,37.963,37.9906,70225.0
2020-02-04 14:45:00,41.22,41.22,41.21,41.21,176610.0,37.9906,37.9906,37.9814,37.9814,176610.0
2020-02-04 14:50:00,41.22,41.22,41.19,41.19,90840.0,37.9906,37.9906,37.963,37.963,90840.0
2020-02-04 14:55:00,41.19,41.2,41.18,41.18,363640.0,37.963,37.9722,37.9538,37.9538,363640.0
2020-02-04 15:00:00,41.17,41.18,41.16,41.17,486835.0,37.9446,37.9538,37.9353,37.9446,486835.0
2020-02-04 15:05:00,41.17,41.17,41.16,41.16,327380.0,37.9446,37.9446,37.9353,37.9353,327380.0
2020-02-04 15:10:00,41.16,41.17,41.14,41.14,64420.0,37.9353,37.9446,37.9169,37.9169,64420.0
2020-02-04 15:15:00,41.16,41.17,41.14,41.17,43855.0,37.9353,37.9446,37.9169,37.9446,43855.0
2020-02-04 15:20:00,41.16,41.19,41.16,41.16,60015.0,37.9353,37.963,37.9353,37.9353,60015.0
2020-02-04 15:25:00,41.16,41.18,41.16,41.17,35875.0,37.9353,37.9538,37.9353,37.9446,35875.0
2020-02-04 15:30:00,41.17,41.18,41.14,41.14,75300.0,37.9446,37.9538,37.9169,37.9169,75300.0
2020-02-04 15:35:00,41.14,41.16,41.13,41.14,110845.0,37.9169,37.9353,37.9077,37.9169,110845.0
2020-02-04 15:40:00,41.14,41.14,41.12,41.12,78170.0,37.9169,37.9169,37.8985,37.8985,78170.0
2020-02-04 15:45:00,41.12,41.16,41.11,41.14,130715.0,37.8985,37.9353,37.8893,37.9169,130715.0
2020-02-04 15:50:00,41.14,41.14,41.07,41.07,236935.0,37.9169,37.9169,37.8524,37.8524,236935.0
2020-02-04 15:55:00,41.07,41.08,41.05,41.07,319580.0,37.8524,37.8616,37.834,37.8524,319580.0
2020-02-05 09:30:00,41.47,41.5,41.46,41.48,133855.0,38.2211,38.2487,38.2118,38.2303,133855.0
2020-02-05 09:35:00,41.49,41.5,41.44,41.46,98440.0,38.2395,38.2487,38.1934,38.2118,98440.0
2020-02-05 09:40:00,41.45,41.45,41.39,41.45,21470.0,38.2026,38.2026,38.1473,38.2026,21470.0
2020-02-05 09:45:00,41.45,41.5,41.43,41.5,4850.0,38.2026,38.2487,38.1842,38.2487,4850.0
2020-02-05 09:50:00,41.51,41.52,41.48,41.5,51915.0,38.2579,38.2671,38.2303,38.2487,51915.0
2020-02-05 09:55:00,41.49,41.52,41.48,41.5,13100.0,38.2395,38.2671,38.2303,38.2487,13100.0
2020-02-05 10:00:00,41.5,41.55,41.5,41.51,33360.0,38.2487,38.2948,38.2487,38.2579,33360.0
2020-02-05 10:05:00,41.54,41.55,41.48,41.48,20120.0,38.2856,38.2948,38.2303,38.2303,20120.0
2020-02-05 10:10:00,41.49,41.53,41.46,41.46,60620.0,38.2395,38.2764,38.2118,38.2118,60620.0
2020-02-05 10:15:00,41.47,41.48,41.43,41.43,23445.0,38.2211,38.2303,38.1842,38.1842,23445.0
2020-02-05 10:20:00,41.44,41.49,41.44,41.48,16060.0,38.1934,38.2395,38.1934,38.2303,16060.0
2020-02-05 10:25:00,41.48,41.48,41.35,41.39,62280.0,38.2303,38.2303,38.1105,38.1473,62280.0
2020-02-05 10:30:00,41.38,41.4,41.36,41.4,62270.0,38.1381,38.1565,38.1197,38.1565,62270.0
2020-02-05 10:35:00,41.38,41.41,41.34,41.35,76950.0,38.1381,38.1658,38.1012,38.1105,76950.0
2020-02-05 10:40:00,41.37,41.38,41.32,41.37,34825.0,38.1289,38.1381,38.0828,38.1289,34825.0
2020-02-05 10:45:00,41.39,41.43,41.39,41.43,17430.0,38.1473,38.1842,38.1473,38.1842,17430.0
2020-02-05 10:50:00,41.41,41.45,41.41,41.44,35005.0,38.1658,38.2026,38.1658,38.1934,35005.0
2020-02-05 10:55:00,41.43,41.47,41.42,41.44,24390.0,38.1842,38.2211,38.175,38.1934,24390.0
2020-02-05 11:00:00,41.42,41.45,41.41,41.44,15800.0,38.175,38.2026,38.1658,38.1934,15800.0
2020-02-05 11:05:00,41.42,41.45,41.4,41.45,9575.0,38.175,38.2026,38.1565,38.2026,9575.0
2020-02-05 11:10:00,41.44,41.47,41.44,41.46,25125.0,38.1934,38.2211,38.1934,38.2118,25125.0
2020-02-05 11:15:00,41.47,41.49,41.46,41.49,48995.0,38.2211,38.2395,38.2118,38.2395,48995.0
2020-02-05 11:20:00,41.48,41.5,41.47,41.5,61000.0,38.2303,38.2487,38.2211,38.2487,61000.0
2020-02-05 11:25:00,41.49,41.5,41.47,41.5,37670.0,38.2395,38.2487,38.2211,38.2487,37670.0
2020-02-05 11:30:00,41.5,41.5,41.48,41.48,58175.0,38.2487,38.2487,38.2303,38.2303,58175.0
2020-02-05 11:35:00,41.47,41.49,41.46,41.49,85155.0,38.2211,38.2395,38.2118,38.2395,85155.0
2020-02-05 11:40:00,41.48,41.48,41.45,41.46,18940.0,38.2303,38.2303,38.2026,38.2118,18940.0
2020-02-05 11:45:00,41.48,41.49,41.46,41.47,19025.0,38.2303,38.2395,38.2118,38.2211,19025.0
2020-02-05 11:50:00,41.49,41.5,41.49,41.49,20490.0,38.2395,38.2487,38.2395,38.2395,20490.0
2020-02-05 11:55:00,41.49,41.5,41.49,41.5,9475.0,38.2395,38.2487,38.2395,38.2487,9475.0
2020-02-05 12:00:00,41.5,41.51,41.49,41.5,15055.0,38.2487,38.2579,38.2395,38.2487,15055.0
2020-02-05 12:05:00,41.5,41.53,41.5,41.53,16390.0,38.2487,38.2764,38.2487,38.2764,16390.0
2020-02-05 12:10:00,41.52,41.53,41.52,41.53,109745.0,38.2671,38.2764,38.2671,38.2764,109745.0
2020-02-05 12:15:00,41.54,41.55,41.52,41.53,32075.0,38.2856,38.2948,38.2671,38.2764,32075.0
2020-02-05 12:20:00,41.53,41.55,41.53,41.55,17915.0,38.2764,38.2948,38.2764,38.2948,17915.0
2020-02-05 12:25:00,41.55,41.55,41.52,41.52,25065.0,38.2948,38.2948,38.2671,38.2671,25065.0
2020-02-05 12:30:00,41.53,41.55,41.52,41.54,13790.0,38.2764,38.2948,38.2671,38.2856,13790.0
2020-02-05 12:35:00,41.53,41.56,41.52,41.55,37655.0,38.2764,38.304,38.2671,38.2948,37655.0
2020-02-05 12:40:00,41.55,41.55,41.52,41.52,23990.0,38.2948,38.2948,38.2671,38.2671,23990.0
2020-02-05 12:45:00,41.53,41.54,41.53,41.54,7945.0,38.2764,38.2856,38.2764,38.2856,7945.0
2020-02-05 12:50:00,41.55,41.56,41.53,41.54,34850.0,38.2948,38.304,38.2764,38.2856,34850.0
2020-02-05 12:55:00,41.53,41.54,41.53,41.53,24715.0,38.2764,38.2856,38.2764,38.2764,24715.0
2020-02-05 13:00:00,41.53,41.54,41.52,41.53,27305.0,38.2764,38.2856,38.2671,38.2764,27305.0
2020-02-05 13:05:00,41.54,41.54,41.51,41.52,31450.0,38.2856,38.2856,38.2579,38.2671,31450.0
2020-02-05 13:10:00,41.51,41.54,41.51,41.53,21410.0,38.2579,38.2856,38.2579,38.2764,21410.0
2020-02-05 13:15:00,41.53,41.54,41.51,41.53,8135.0,38.2764,38.2856,38.2579,38.2764,8135.0
2020-02-05 13:20:00,41.54,41.55,41.53,41.54,26820.0,38.2856,38.2948,38.2764,38.2856,26820.0
2020-02-05 13:25:00,41.55,41.55,41.54,41.54,14950.0,38.2948,38.2948,38.2856,38.2856,14950.0
2020-02-05 13:30:00,41.54,41.56,41.54,41.55,7415.0,38.2856,38.304,38.2856,38.2948,7415.0
2020-02-05 13:35:00,41.54,41.55,41.54,41.54,24065.0,38.2856,38.2948,38.2856,38.2856,24065.0
2020-02-05 13:40:00,41.55,41.56,41.53,41.56,78580.0,38.2948,38.304,38.2764,38.304,78580.0
2020-02-05 13:45:00,41.56,41.57,41.55,41.56,22740.0,38.304,38.3132,38.2948,38.304,22740.0
2020-02-05 13:50:00,41.56,41.58,41.56,41.56,19370.0,38.304,38.3224,38.304,38.304,19370.0
2020-02-05 13:55:00,41.56,41.57,41.55,41.55,13750.0,38.304,38.3132,38.2948,38.2948,13750.0
2020-02-05 14:00:00,41.55,41.55,41.52,41.52,6925.0,38.2948,38.2948,38.2671,38.2671,6925.0
2020-02-05 14:05:00,41.52,41.53,41.5,41.5,32315.0,38.2671,38.2764,38.2487,38.2487,32315.0
2020-02-05 14:10:00,41.48,41.49,41.48,41.48,90360.0,38.2303,38.2395,38.2303,38.2303,90360.0
2020-02-05 14:15:00,41.48,41.51,41.48,41.5,12030.0,38.2303,38.2579,38.2303,38.2487,12030.0
2020-02-05 14:20:00,41.5,41.51,41.5,41.51,19710.0,38.2487,38.2579,38.2487,38.2579,19710.0
2020-02-05 14:25:00,41.52,41.52,41.51,41.51,22390.0,38.2671,38.2671,38.2579,38.2579,22390.0
2020-02-05 14:30:00,41.51,41.52,41.5,41.51,40975.0,38.2579,38.2671,38.2487,38.2579,40975.0
2020-02-05 14:35:00,41.51,41.53,41.51,41.53,49275.0,38.2579,38.2764,38.2579,38.2764,49275.0
2020-02-05 14:40:00,41.53,41.54,41.53,41.53,33985.0,38.2764,38.2856,38.2764,38.2764,33985.0
2020-02-05 14:45:00,41.53,41.53,41.52,41.53,21370.0,38.2764,38.2764,38.2671,38.2764,21370.0
2020-02-05 14:50:00,41.54,41.56,41.53,41.56,21955.0,38.2856,38.304,38.2764,38.304,21955.0
2020-02-05 14:55:00,41.57,41.57,41.55,41.55,18915.0,38.3132,38.3132,38.2948,38.2948,18915.0
2020-02-05 15:00:00,41.56,41.59,41.56,41.57,132565.0,38.304,38.3317,38.304,38.3132,132565.0
2020-02-05 15:05:00,41.58,41.59,41.57,41.57,92160.0,38.3224,38.3317,38.3132,38.3132,92160.0
2020-02-05 15:10:00,41.57,41.57,41.54,41.55,40210.0,38.3132,38.3132,38.2856,38.2948,40210.0
2020-02-05 15:15:00,41.55,41.57,41.55,41.57,49225.0,38.2948,38.3132,38.2948,38.3132,49225.0
2020-02-05 15:20:00,41.57,41.6,41.57,41.59,89150.0,38.3132,38.3409,38.3132,38.3317,89150.0
2020-02-05 15:25:00,41.59,41.59,41.56,41.56,42055.0,38.3317,38.3317,38.304,38.304,42055.0
2020-02-05 15:30:00,41.56,41.57,41.54,41.55,32675.0,38.304,38.3132,38.2856,38.2948,32675.0
2020-02-05 15:35:00,41.55,41.56,41.53,41.54,33850.0,38.2948,38.304,38.2764,38.2856,33850.0
2020-02-05 15:40:00,41.53,41.56,41.53,41.56,58745.0,38.2764,38.304,38.2764,38.304,58745.0
2020-02-05 15:45:00,41.56,41.58,41.52,41.56,96865.0,38.304,38.3224,38.2671,38.304,96865.0
2020-02-05 15:50:00,41.56,41.57,41.51,41.53,127655.0,38.304,38.3132,38.2579,38.2764,127655.0
2020-02-05 15:55:00,41.52,41.56,41.51,41.55,418855.0,38.2671,38.304,38.2579,38.2948,418855.0
2020-02-06 09:30:00,41.67,41.71,41.62,41.63,144525.0,38.4054,38.4423,38.3593,38.3685,144525.0
2020-02-06 09:35:00,41.64,41.64,41.56,41.6,59555.0,38.3777,38.3777,38.304,38.3409,59555.0
2020-02-06 09:40:00,41.57,41.57,41.49,41.5,21580.0,38.3132,38.3132,38.2395,38.2487,21580.0
2020-02-06 09:45:00,41.51,41.51,41.47,41.49,26530.0,38.2579,38.2579,38.2211,38.2395,26530.0
2020-02-06 09:50:00,41.46,41.5,41.44,41.49,30170.0,38.2118,38.2487,38.1934,38.2395,30170.0
2020-02-06 09:55:00,41.5,41.6,41.49,41.6,37705.0,38.2487,38.3409,38.2395,38.3409,37705.0
2020-02-06 10:00:00,41.59,41.61,41.58,41.61,13780.0,38.3317,38.3501,38.3224,38.3501,13780.0
2020-02-06 10:05:00,41.61,41.61,41.58,41.59,11995.0,38.3501,38.3501,38.3224,38.3317,11995.0
2020-02-06 10:10:00,41.58,41.61,41.56,41.56,18250.0,38.3224,38.3501,38.304,38.304,18250.0
2020-02-06 10:15:00,41.53,41.53,41.47,41.47,12410.0,38.2764,38.2764,38.2211,38.2211,12410.0
2020-02-06 10:20:00,41.45,41.46,41.42,41.42,3750.0,38.2026,38.2118,38.175,38.175,3750.0
2020-02-06 10:25:00,41.45,41.5,41.44,41.48,24950.0,38.2026,38.2487,38.1934,38.2303,24950.0
2020-02-06 10:30:00,41.48,41.49,41.46,41.48,14005.0,38.2303,38.2395,38.2118,38.2303,14005.0
2020-02-06 10:35:00,41.5,41.52,41.49,41.49,52455.0,38.2487,38.2671,38.2395,38.2395,52455.0
2020-02-06 10:40:00,41.5,41.5,41.46,41.47,16645.0,38.2487,38.2487,38.2118,38.2211,16645.0
2020-02-06 10:45:00,41.47,41.5,41.47,41.5,3695.0,38.2211,38.2487,38.2211,38.2487,3695.0
2020-02-06 10:50:00,41.47,41.48,41.42,41.42,24765.0,38.2211,38.2303,38.175,38.175,24765.0
2020-02-06 10:55:00,41.42,41.44,41.41,41.44,25490.0,38.175,38.1934,38.1658,38.1934,25490.0
2020-02-06 11:00:00,41.4,41.44,41.39,41.41,26065.0,38.1565,38.1934,38.1473,38.1658,26065.0
2020-02-06 11:05:00,41.42,41.43,41.4,41.42,5990.0,38.175,38.1842,38.1565,38.175,5990.0
2020-02-06 11:10:00,41.44,41.46,41.43,41.46,19480.0,38.1934,38.2118,38.1842,38.2118,19480.0
2020-02-06 11:15:00,41.47,41.47,41.42,41.46,5525.0,38.2211,38.2211,38.175,38.2118,5525.0
2020-02-06 11:20:00,41.44,41.46,41.44,41.45,38495.0,38.1934,38.2118,38.1934,38.2026,38495.0
2020-02-06 11:25:00,41.45,41.48,41.45,41.47,18005.0,38.2026,38.2303,38.2026,38.2211,18005.0
2020-02-06 11:30:00,41.47,41.47,41.43,41.46,20610.0,38.2211,38.2211,38.1842,38.2118,20610.0
2020-02-06 11:35:00,41.45,41.46,41.43,41.46,13770.0,38.2026,38.2118,38.1842,38.2118,13770.0
2020-02-06 11:40:00,41.45,41.47,41.43,41.43,18190.0,38.2026,38.2211,38.1842,38.1842,18190.0
2020-02-06 11:45:00,41.43,41.43,41.4,41.43,17760.0,38.1842,38.1842,38.1565,38.1842,17760.0
2020-02-06 11:50:00,41.43,41.43,41.4,41.41,7615.0,38.1842,38.1842,38.1565,38.1658,7615.0
2020-02-06 11:55:00,41.41,41.41,41.39,41.39,16300.0,38.1658,38.1658,38.1473,38.1473,16300.0
2020-02-06 12:00:00,41.42,41.42,41.41,41.41,7100.0,38.175,38.175,38.1658,38.1658,7100.0
2020-02-06 12:05:00,41.42,41.44,41.42,41.44,16320.0,38.175,38.1934,38.175,38.1934,16320.0
2020-02-06 12:10:00,41.44,41.45,41.42,41.43,15375.0,38.1934,38.2026,38.175,38.1842,15375.0
2020-02-06 12:15:00,41.43,41.46,41.43,41.46,24655.0,38.1842,38.2118,38.1842,38.2118,24655.0
2020-02-06 12:20:00,41.46,41.48,41.46,41.48,7215.0,38.2118,38.2303,38.2118,38.2303,7215.0
2020-02-06 12:25:00,41.49,41.5,41.48,41.5,25365.0,38.2395,38.2487,38.2303,38.2487,25365.0
2020-02-06 12:30:00,41.5,41.5,41.49,41.49,36685.0,38.2487,38.2487,38.2395,38.2395,36685.0
2020-02-06 12:35:00,41.5,41.5,41.47,41.47,12130.0,38.2487,38.2487,38.2211,38.2211,12130.0
2020-02-06 12:40:00,41.48,41.48,41.47,41.48,17395.0,38.2303,38.2303,38.2211,38.2303,17395.0
2020-02-06 12:45:00,41.47,41.47,41.45,41.45,10720.0,38.2211,38.2211,38.2026,38.2026,10720.0
2020-02-06 12:50:00,41.45,41.45,41.44,41.45,12740.0,38.2026,38.2026,38.1934,38.2026,12740.0
2020-02-06 12:55:00,41.45,41.45,41.44,41.44,14795.0,38.2026,38.2026,38.1934,38.1934,14795.0
2020-02-06 13:00:00,41.44,41.47,41.44,41.46,10910.0,38.1934,38.2211,38.1934,38.2118,10910.0
2020-02-06 13:05:00,41.47,41.47,41.43,41.43,51800.0,38.2211,38.2211,38.1842,38.1842,51800.0
2020-02-06 13:10:00,41.43,41.44,41.41,41.41,21630.0,38.1842,38.1934,38.1658,38.1658,21630.0
2020-02-06 13:15:00,41.41,41.42,41.4,41.42,9185.0,38.1658,38.175,38.1565,38.175,9185.0
2020-02-06 13:20:00,41.41,41.41,41.4,41.41,12270.0,38.1658,38.1658,38.1565,38.1658,12270.0
2020-02-06 13:25:00,41.42,41.42,41.4,41.41,10630.0,38.175,38.175,38.1565,38.1658,10630.0
2020-02-06 13:30:00,41.41,41.41,41.38,41.39,35815.0,38.1658,38.1658,38.1381,38.1473,35815.0
2020-02-06 13:35:00,41.38,41.38,41.37,41.37,20780.0,38.1381,38.1381,38.1289,38.1289,20780.0
2020-02-06 13:40:00,41.36,41.38,41.35,41.38,59705.0,38.1197,38.1381,38.1105,38.1381,59705.0
2020-02-06 13:45:00,41.38,41.4,41.38,41.4,59370.0,38.1381,38.1565,38.1381,38.1565,59370.0
2020-02-06 13:50:00,41.4,41.42,41.4,41.4,37945.0,38.1565,38.175,38.1565,38.1565,37945.0
2020-02-06 13:55:00,41.4,41.43,41.4,41.41,20385.0,38.1565,38.1842,38.1565,38.1658,20385.0
2020-02-06 14:00:00,41.42,41.42,41.4,41.4,13050.0,38.175,38.175,38.1565,38.1565,13050.0
2020-02-06 14:05:00,41.4,41.42,41.39,41.42,24555.0,38.1565,38.175,38.1473,38.175,24555.0
2020-02-06 14:10:00,41.42,41.44,41.42,41.43,18285.0,38.175,38.1934,38.175,38.1842,18285.0
2020-02-06 14:15:00,41.43,41.43,41.41,41.41,26780.0,38.1842,38.1842,38.1658,38.1658,26780.0
2020-02-06 14:20:00,41.41,41.41,41.39,41.4,25380.0,38.1658,38.1658,38.1473,38.1565,25380.0
2020-02-06 14:25:00,41.41,41.43,41.41,41.42,19070.0,38.1658,38.1842,38.1658,38.175,19070.0
2020-02-06 14:30:00,41.43,41.44,41.42,41.42,21955.0,38.1842,38.1934,38.175,38.175,21955.0
2020-02-06 14:35:00,41.41,41.42,41.4,41.4,67495.0,38.1658,38.175,38.1565,38.1565,67495.0
2020-02-06 14:40:00,41.4,41.42,41.4,41.42,16565.0,38.1565,38.175,38.1565,38.175,16565.0
2020-02-06 14:45:00,41.4,41.42,41.4,41.42,27115.0,38.1565,38.175,38.1565,38.175,27115.0
2020-02-06 14:50:00,41.43,41.43,41.41,41.42,13000.0,38.1842,38.1842,38.1658,38.175,13000.0
2020-02-06 14:55:00,41.41,41.42,41.4,41.4,43780.0,38.1658,38.175,38.1565,38.1565,43780.0
2020-02-06 15:00:00,41.4,41.4,41.38,41.39,25025.0,38.1565,38.1565,38.1381,38.1473,25025.0
2020-02-06 15:05:00,41.39,41.41,41.39,41.4,40680.0,38.1473,38.1658,38.1473,38.1565,40680.0
2020-02-06 15:10:00,41.41,41.41,41.38,41.39,45625.0,38.1658,38.1658,38.1381,38.1473,45625.0
2020-02-06 15:15:00,41.39,41.4,41.38,41.39,25215.0,38.1473,38.1565,38.1381,38.1473,25215.0
2020-02-06 15:20:00,41.39,41.39,41.37,41.38,37895.0,38.1473,38.1473,38.1289,38.1381,37895.0
2020-02-06 15:25:00,41.38,41.38,41.36,41.37,39490.0,38.1381,38.1381,38.1197,38.1289,39490.0
2020-02-06 15:30:00,41.38,41.41,41.38,41.41,34970.0,38.1381,38.1658,38.1381,38.1658,34970.0
2020-02-06 15:35:00,41.41,41.42,41.41,41.41,28365.0,38.1658,38.175,38.1658,38.1658,28365.0
2020-02-06 15:40:00,41.41,41.42,41.41,41.41,15355.0,38.1658,38.175,38.1658,38.1658,15355.0
2020-02-06 15:45:00,41.41,41.42,41.39,41.39,40785.0,38.1658,38.175,38.1473,38.1473,40785.0
2020-02-06 15:50:00,41.37,41.37,41.35,41.36,53570.0,38.1289,38.1289,38.1105,38.1197,53570.0
2020-02-06 15:55:00,41.37,41.39,41.34,41.34,324005.0,38.1289,38.1473,38.1012,38.1012,324005.0
2020-02-07 09:30:00,41.23,41.27,41.09,41.1,339705.0,37.9999,38.0367,37.8708,37.8801,339705.0
2020-02-07 09:35:00,41.09,41.21,41.09,41.18,59035.0,37.8708,37.9814,37.8708,37.9538,59035.0
2020-02-07 09:40:00,41.14,41.16,41.1,41.1,40955.0,37.9169,37.9353,37.8801,37.8801,40955.0
2020-02-07 09:45:00,41.09,41.11,41.05,41.11,150280.0,37.8708,37.8893,37.834,37.8893,150280.0
2020-02-07 09:50:00,41.12,41.15,41.09,41.13,139640.0,37.8985,37.9261,37.8708,37.9077,139640.0
2020-02-07 09:55:00,41.14,41.14,41.05,41.06,30085.0,37.9169,37.9169,37.834,37.8432,30085.0
2020-02-07 10:00:00,41.04,41.05,41.0,41.0,41955.0,37.8248,37.834,37.7879,37.7879,41955.0
2020-02-07 10:05:00,41.02,41.06,41.01,41.04,30210.0,37.8063,37.8432,37.7971,37.8248,30210.0
2020-02-07 10:10:00,41.06,41.1,41.06,41.09,13150.0,37.8432,37.8801,37.8432,37.8708,13150.0
2020-02-07 10:15:00,41.1,41.11,41.08,41.1,29985.0,37.8801,37.8893,37.8616,37.8801,29985.0
2020-02-07 10:20:00,41.11,41.15,41.11,41.14,20910.0,37.8893,37.9261,37.8893,37.9169,20910.0
2020-02-07 10:25:00,41.13,41.15,41.12,41.15,24625.0,37.9077,37.9261,37.8985,37.9261,24625.0
2020-02-07 10:30:00,41.15,41.16,41.12,41.13,27085.0,37.9261,37.9353,37.8985,37.9077,27085.0
2020-02-07 10:35:00,41.14,41.14,41.09,41.1,27875.0,37.9169,37.9169,37.8708,37.8801,27875.0
2020-02-07 10:40:00,41.1,41.12,41.08,41.11,30630.0,37.8801,37.8985,37.8616,37.8893,30630.0
2020-02-07 10:45:00,41.12,41.13,41.08,41.09,38355.0,37.8985,37.9077,37.8616,37.8708,38355.0
2020-02-07 10:50:00,41.08,41.09,41.07,41.08,9990.0,37.8616,37.8708,37.8524,37.8616,9990.0
2020-02-07 10:55:00,41.07,41.09,41.06,41.06,38405.0,37.8524,37.8708,37.8432,37.8432,38405.0
2020-02-07 11:00:00,41.04,41.06,41.03,41.04,17720.0,37.8248,37.8432,37.8155,37.8248,17720.0
2020-02-07 11:05:00,41.04,41.07,41.03,41.03,34460.0,37.8248,37.8524,37.8155,37.8155,34460.0
2020-02-07 11:10:00,41.03,41.03,40.99,41.03,56135.0,37.8155,37.8155,37.7787,37.8155,56135.0
2020-02-07 11:15:00,41.03,41.05,41.02,41.05,9705.0,37.8155,37.834,37.8063,37.834,9705.0
2020-02-07 11:20:00,41.06,41.1,41.06,41.1,18925.0,37.8432,37.8801,37.8432,37.8801,18925.0
2020-02-07 11:25:00,41.11,41.11,41.09,41.09,36990.0,37.8893,37.8893,37.8708,37.8708,36990.0
2020-02-07 11:30:00,41.1,41.14,41.1,41.11,65530.0,37.8801,37.9169,37.8801,37.8893,65530.0
2020-02-07 11:35:00,41.11,41.13,41.11,41.11,12205.0,37.8893,37.9077,37.8893,37.8893,12205.0
2020-02-07 11:40:00,41.11,41.12,41.11,41.11,26640.0,37.8893,37.8985,37.8893,37.8893,26640.0
2020-02-07 11:45:00,41.1,41.1,41.06,41.07,38125.0,37.8801,37.8801,37.8432,37.8524,38125.0
2020-02-07 11:50:00,41.08,41.08,41.06,41.07,28000.0,37.8616,37.8616,37.8432,37.8524,28000.0
2020-02-07 11:55:00,41.07,41.09,41.06,41.08,30755.0,37.8524,37.8708,37.8432,37.8616,30755.0
2020-02-07 12:00:00,41.08,41.11,41.07,41.1,71745.0,37.8616,37.8893,37.8524,37.8801,71745.0
2020-02-07 12:05:00,41.11,41.13,41.11,41.12,31020.0,37.8893,37.9077,37.8893,37.8985,31020.0
2020-02-07 12:10:00,41.11,41.13,41.11,41.13,22825.0,37.8893,37.9077,37.8893,37.9077,22825.0
2020-02-07 12:15:00,41.13,41.13,41.12,41.12,29105.0,37.9077,37.9077,37.8985,37.8985,29105.0
2020-02-07 12:20:00,41.12,41.13,41.11,41.11,15325.0,37.8985,37.9077,37.8893,37.8893,15325.0
2020-02-07 12:25:00,41.11,41.12,41.1,41.12,33255.0,37.8893,37.8985,37.8801,37.8985,33255.0
2020-02-07 12:30:00,41.1,41.11,41.08,41.08,12255.0,37.8801,37.8893,37.8616,37.8616,12255.0
2020-02-07 12:35:00,41.09,41.1,41.08,41.1,21950.0,37.8708,37.8801,37.8616,37.8801,21950.0
2020-02-07 12:40:00,41.09,41.09,41.06,41.06,23430.0,37.8708,37.8708,37.8432,37.8432,23430.0
2020-02-07 12:45:00,41.06,41.07,41.06,41.07,47315.0,37.8432,37.8524,37.8432,37.8524,47315.0
2020-02-07 12:50:00,41.06,41.07,41.06,41.06,11500.0,37.8432,37.8524,37.8432,37.8432,11500.0
2020-02-07 12:55:00,41.06,41.08,41.06,41.07,24985.0,37.8432,37.8616,37.8432,37.8524,24985.0
2020-02-07 13:00:00,41.06,41.07,41.05,41.06,24350.0,37.8432,37.8524,37.834,37.8432,24350.0
2020-02-07 13:05:00,41.06,41.06,41.04,41.04,29580.0,37.8432,37.8432,37.8248,37.8248,29580.0
2020-02-07 13:10:00,41.04,41.05,41.04,41.04,89285.0,37.8248,37.834,37.8248,37.8248,89285.0
2020-02-07 13:15:00,41.04,41.04,41.03,41.04,29555.0,37.8248,37.8248,37.8155,37.8248,29555.0
2020-02-07 13:20:00,41.04,41.04,41.03,41.04,21435.0,37.8248,37.8248,37.8155,37.8248,21435.0
2020-02-07 13:25:00,41.04,41.05,41.04,41.05,14175.0,37.8248,37.834,37.8248,37.834,14175.0
2020-02-07 13:30:00,41.06,41.07,41.03,41.03,192515.0,37.8432,37.8524,37.8155,37.8155,192515.0
2020-02-07 13:35:00,41.04,41.08,41.03,41.03,158790.0,37.8248,37.8616,37.8155,37.8155,158790.0
2020-02-07 13:40:00,41.03,41.05,41.02,41.04,135935.0,37.8155,37.834,37.8063,37.8248,135935.0
2020-02-07 13:45:00,41.05,41.05,41.0,41.0,117140.0,37.834,37.834,37.7879,37.7879,117140.0
2020-02-07 13:50:00,41.0,41.01,41.0,41.0,45730.0,37.7879,37.7971,37.7879,37.7879,45730.0
2020-02-07 13:55:00,41.0,41.0,40.96,40.97,97145.0,37.7879,37.7879,37.751,37.7602,97145.0
2020-02-07 14:00:00,40.96,40.96,40.9,40.9,32490.0,37.751,37.751,37.6957,37.6957,32490.0
2020-02-07 14:05:00,40.9,40.93,40.9,40.92,19695.0,37.6957,37.7234,37.6957,37.7142,19695.0
2020-02-07 14:10:00,40.91,40.91,40.89,40.9,21300.0,37.7049,37.7049,37.6865,37.6957,21300.0
2020-02-07 14:15:00,40.91,40.93,40.91,40.92,56645.0,37.7049,37.7234,37.7049,37.7142,56645.0
2020-02-07 14:20:00,40.92,40.93,40.9,40.91,104370.0,37.7142,37.7234,37.6957,37.7049,104370.0
2020-02-07 14:25:00,40.91,40.93,40.9,40.93,38395.0,37.7049,37.7234,37.6957,37.7234,38395.0
2020-02-07 14:30:00,40.94,40.96,40.94,40.94,71420.0,37.7326,37.751,37.7326,37.7326,71420.0
2020-02-07 14:35:00,40.94,40.96,40.92,40.93,19870.0,37.7326,37.751,37.7142,37.7234,19870.0
2020-02-07 14:40:00,40.92,40.96,40.92,40.96,39890.0,37.7142,37.751,37.7142,37.751,39890.0
2020-02-07 14:45:00,40.95,40.95,40.94,40.94,20370.0,37.7418,37.7418,37.7326,37.7326,20370.0
2020-02-07 14:50:00,40.93,40.94,40.93,40.94,23005.0,37.7234,37.7326,37.7234,37.7326,23005.0
2020-02-07 14:55:00,40.95,40.97,40.94,40.96,18615.0,37.7418,37.7602,37.7326,37.751,18615.0
2020-02-07 15:00:00,40.97,40.99,40.96,40.96,97125.0,37.7602,37.7787,37.751,37.751,97125.0
2020-02-07 15:05:00,40.96,40.97,40.95,40.97,29490.0,37.751,37.7602,37.7418,37.7602,29490.0
2020-02-07 15:10:00,40.96,40.97,40.95,40.97,18535.0,37.751,37.7602,37.7418,37.7602,18535.0
2020-02-07 15:15:00,40.97,40.99,40.97,40.99,44660.0,37.7602,37.7787,37.7602,37.7787,44660.0
2020-02-07 15:20:00,40.97,40.97,40.93,40.95,25815.0,37.7602,37.7602,37.7234,37.7418,25815.0
2020-02-07 15:25:00,40.94,40.98,40.94,40.97,31085.0,37.7326,37.7695,37.7326,37.7602,31085.0
2020-02-07 15:30:00,40.97,40.99,40.97,40.99,19925.0,37.7602,37.7787,37.7602,37.7787,19925.0
2020-02-07 15:35:00,40.99,41.0,40.96,40.98,11340.0,37.7787,37.7879,37.751,37.7695,11340.0
2020-02-07 15:40:00,40.97,41.0,40.97,40.99,59260.0,37.7602,37.7879,37.7602,37.7787,59260.0
2020-02-07 15:45:00,40.99,41.01,40.98,40.98,64080.0,37.7787,37.7971,37.7695,37.7695,64080.0
2020-02-07 15:50:00,40.98,40.99,40.92,40.92,170215.0,37.7695,37.7787,37.7142,37.7142,170215.0
2020-02-07 15:55:00,40.92,40.96,40.92,40.96,179080.0,37.7142,37.751,37.7142,37.751,179080.0
2020-02-10 09:30:00,40.89,40.93,40.87,40.93,113305.0,37.6865,37.7234,37.6681,37.7234,113305.0
2020-02-10 09:35:00,40.93,40.98,40.91,40.96,23110.0,37.7234,37.7695,37.7049,37.751,23110.0
2020-02-10 09:40:00,40.98,40.99,40.96,40.96,45705.0,37.7695,37.7787,37.751,37.751,45705.0
2020-02-10 09:45:00,40.96,40.96,40.88,40.88,36605.0,37.751,37.751,37.6773,37.6773,36605.0
2020-02-10 09:50:00,40.9,40.93,40.88,40.92,38355.0,37.6957,37.7234,37.6773,37.7142,38355.0
2020-02-10 09:55:00,40.93,41.0,40.93,41.0,43525.0,37.7234,37.7879,37.7234,37.7879,43525.0
2020-02-10 10:00:00,41.01,41.05,41.01,41.04,70800.0,37.7971,37.834,37.7971,37.8248,70800.0
2020-02-10 10:05:00,41.03,41.04,41.01,41.04,17810.0,37.8155,37.8248,37.7971,37.8248,17810.0
2020-02-10 10:10:00,41.04,41.04,41.02,41.02,16275.0,37.8248,37.8248,37.8063,37.8063,16275.0
2020-02-10 10:15:00,41.03,41.04,41.02,41.03,19315.0,37.8155,37.8248,37.8063,37.8155,19315.0
2020-02-10 10:20:00,41.03,41.03,41.01,41.02,18560.0,37.8155,37.8155,37.7971,37.8063,18560.0
2020-02-10 10:25:00,41.03,41.03,41.01,41.02,11505.0,37.8155,37.8155,37.7971,37.8063,11505.0
2020-02-10 10:30:00,41.02,41.03,41.01,41.03,3540.0,37.8063,37.8155,37.7971,37.8155,3540.0
2020-02-10 10:35:00,41.02,41.05,41.01,41.05,41310.0,37.8063,37.834,37.7971,37.834,41310.0
2020-02-10 10:40:00,41.05,41.05,41.02,41.03,23905.0,37.834,37.834,37.8063,37.8155,23905.0
2020-02-10 10:45:00,41.04,41.06,41.03,41.06,14255.0,37.8248,37.8432,37.8155,37.8432,14255.0
2020-02-10 10:50:00,41.06,41.06,41.04,41.05,12925.0,37.8432,37.8432,37.8248,37.834,12925.0
2020-02-10 10:55:00,41.04,41.04,41.03,41.03,14060.0,37.8248,37.8248,37.8155,37.8155,14060.0
2020-02-10 11:00:00,41.05,41.06,41.04,41.05,33500.0,37.834,37.8432,37.8248,37.834,33500.0
2020-02-10 11:05:00,41.07,41.07,41.04,41.06,17995.0,37.8524,37.8524,37.8248,37.8432,17995.0
2020-02-10 11:10:00,41.05,41.05,41.03,41.04,14340.0,37.834,37.834,37.8155,37.8248,14340.0
2020-02-10 11:15:00,41.05,41.07,41.05,41.05,29200.0,37.834,37.8524,37.834,37.834,29200.0
2020-02-10 11:20:00,41.06,41.06,41.05,41.06,9095.0,37.8432,37.8432,37.834,37.8432,9095.0
2020-02-10 11:25:00,41.06,41.06,41.05,41.05,18445.0,37.8432,37.8432,37.834,37.834,18445.0
2020-02-10 11:30:00,41.05,41.06,41.04,41.04,29525.0,37.834,37.8432,37.8248,37.8248,29525.0
2020-02-10 11:35:00,41.03,41.05,41.02,41.05,31030.0,37.8155,37.834,37.8063,37.834,31030.0
2020-02-10 11:40:00,41.04,41.06,41.03,41.03,25185.0,37.8248,37.8432,37.8155,37.8155,25185.0
2020-02-10 11:45:00,41.06,41.07,41.06,41.06,6110.0,37.8432,37.8524,37.8432,37.8432,6110.0
2020-02-10 11:50:00,41.06,41.06,41.02,41.02,31915.0,37.8432,37.8432,37.8063,37.8063,31915.0
2020-02-10 11:55:00,41.03,41.03,41.02,41.03,28190.0,37.8155,37.8155,37.8063,37.8155,28190.0
2020-02-10 12:00:00,41.02,41.03,41.01,41.01,52285.0,37.8063,37.8155,37.7971,37.7971,52285.0
2020-02-10 12:05:00,41.0,41.02,41.0,41.02,28295.0,37.7879,37.8063,37.7879,37.8063,28295.0
2020-02-10 12:10:00,41.02,41.04,41.02,41.04,45830.0,37.8063,37.8248,37.8063,37.8248,45830.0
2020-02-10 12:15:00,41.03,41.03,41.01,41.02,28765.0,37.8155,37.8155,37.7971,37.8063,28765.0
2020-02-10 12:20:00,41.02,41.02,41.01,41.02,9280.0,37.8063,37.8063,37.7971,37.8063,9280.0
2020-02-10 12:25:00,41.02,41.02,41.01,41.02,6775.0,37.8063,37.8063,37.7971,37.8063,6775.0
2020-02-10 12:30:00,41.03,41.03,40.99,40.99,23610.0,37.8155,37.8155,37.7787,37.7787,23610.0
2020-02-10 12:35:00,40.99,40.99,40.97,40.99,11900.0,37.7787,37.7787,37.7602,37.7787,11900.0
2020-02-10 12:40:00,41.0,41.01,40.99,41.0,10605.0,37.7879,37.7971,37.7787,37.7879,10605.0
2020-02-10 12:45:00,41.0,41.02,41.0,41.01,28705.0,37.7879,37.8063,37.7879,37.7971,28705.0
2020-02-10 12:50:00,41.0,41.0,40.99,41.0,5555.0,37.7879,37.7879,37.7787,37.7879,5555.0
2020-02-10 12:55:00,41.0,41.02,41.0,41.02,6975.0,37.7879,37.8063,37.7879,37.8063,6975.0
2020-02-10 13:00:00,41.01,41.02,41.01,41.02,21115.0,37.7971,37.8063,37.7971,37.8063,21115.0
2020-02-10 13:05:00,41.02,41.03,41.01,41.03,21030.0,37.8063,37.8155,37.7971,37.8155,21030.0
2020-02-10 13:10:00,41.03,41.04,41.03,41.03,9430.0,37.8155,37.8248,37.8155,37.8155,9430.0
2020-02-10 13:15:00,41.04,41.04,41.03,41.03,28255.0,37.8248,37.8248,37.8155,37.8155,28255.0
2020-02-10 13:20:00,41.02,41.04,41.02,41.04,6440.0,37.8063,37.8248,37.8063,37.8248,6440.0
2020-02-10 13:25:00,41.03,41.04,41.02,41.02,15640.0,37.8155,37.8248,37.8063,37.8063,15640.0
2020-02-10 13:30:00,41.03,41.04,41.02,41.04,24675.0,37.8155,37.8248,37.8063,37.8248,24675.0
2020-02-10 13:35:00,41.04,41.04,41.03,41.03,16760.0,37.8248,37.8248,37.8155,37.8155,16760.0
2020-02-10 13:40:00,41.04,41.04,41.02,41.03,26015.0,37.8248,37.8248,37.8063,37.8155,26015.0
2020-02-10 13:45:00,41.03,41.03,41.01,41.03,4595.0,37.8155,37.8155,37.7971,37.8155,4595.0
2020-02-10 13:50:00,41.04,41.04,41.02,41.04,19465.0,37.8248,37.8248,37.8063,37.8248,19465.0
2020-02-10 13:55:00,41.03,41.04,41.02,41.03,34545.0,37.8155,37.8248,37.8063,37.8155,34545.0
2020-02-10 14:00:00,41.02,41.03,41.0,41.01,18810.0,37.8063,37.8155,37.7879,37.7971,18810.0
2020-02-10 14:05:00,41.02,41.02,41.01,41.02,21745.0,37.8063,37.8063,37.7971,37.8063,21745.0
2020-02-10 14:10:00,41.03,41.03,41.02,41.02,7730.0,37.8155,37.8155,37.8063,37.8063,7730.0
2020-02-10 14:15:00,41.02,41.03,41.02,41.03,16455.0,37.8063,37.8155,37.8063,37.8155,16455.0
2020-02-10 14:20:00,41.03,41.04,41.02,41.04,19940.0,37.8155,37.8248,37.8063,37.8248,19940.0
2020-02-10 14:25:00,41.04,41.05,41.03,41.04,8750.0,37.8248,37.834,37.8155,37.8248,8750.0
2020-02-10 14:30:00,41.05,41.07,41.04,41.06,31965.0,37.834,37.8524,37.8248,37.8432,31965.0
2020-02-10 14:35:00,41.07,41.07,41.06,41.06,19080.0,37.8524,37.8524,37.8432,37.8432,19080.0
2020-02-10 14:40:00,41.06,41.07,41.05,41.07,14710.0,37.8432,37.8524,37.834,37.8524,14710.0
2020-02-10 14:45:00,41.06,41.08,41.06,41.07,21745.0,37.8432,37.8616,37.8432,37.8524,21745.0
2020-02-10 14:50:00,41.08,41.09,41.08,41.09,64035.0,37.8616,37.8708,37.8616,37.8708,64035.0
2020-02-10 14:55:00,41.09,41.09,41.08,41.09,70225.0,37.8708,37.8708,37.8616,37.8708,70225.0
2020-02-10 15:00:00,41.09,41.11,41.09,41.1,88750.0,37.8708,37.8893,37.8708,37.8801,88750.0
2020-02-10 15:05:00,41.11,41.13,41.1,41.12,62110.0,37.8893,37.9077,37.8801,37.8985,62110.0
2020-02-10 15:10:00,41.12,41.13,41.12,41.12,28975.0,37.8985,37.9077,37.8985,37.8985,28975.0
2020-02-10 15:15:00,41.12,41.13,41.11,41.12,48905.0,37.8985,37.9077,37.8893,37.8985,48905.0
2020-02-10 15:20:00,41.11,41.14,41.11,41.13,27335.0,37.8893,37.9169,37.8893,37.9077,27335.0
2020-02-10 15:25:00,41.14,41.14,41.13,41.13,13000.0,37.9169,37.9169,37.9077,37.9077,13000.0
2020-02-10 15:30:00,41.14,41.14,41.11,41.14,48055.0,37.9169,37.9169,37.8893,37.9169,48055.0
2020-02-10 15:35:00,41.14,41.15,41.14,41.14,46330.0,37.9169,37.9261,37.9169,37.9169,46330.0
2020-02-10 15:40:00,41.15,41.15,41.14,41.14,106200.0,37.9261,37.9261,37.9169,37.9169,106200.0
2020-02-10 15:45:00,41.14,41.15,41.13,41.15,14870.0,37.9169,37.9261,37.9077,37.9261,14870.0
2020-02-10 15:50:00,41.15,41.16,41.12,41.16,38520.0,37.9261,37.9353,37.8985,37.9353,38520.0
2020-02-10 15:55:00,41.17,41.19,41.15,41.19,142965.0,37.9446,37.963,37.9261,37.963,142965.0
2020-02-11 09:30:00,41.36,41.41,41.35,41.36,132750.0,38.1197,38.1658,38.1105,38.1197,132750.0
2020-02-11 09:35:00,41.34,41.38,41.32,41.36,29560.0,38.1012,38.1381,38.0828,38.1197,29560.0
2020-02-11 09:40:00,41.35,41.43,41.34,41.43,24430.0,38.1105,38.1842,38.1012,38.1842,24430.0
2020-02-11 09:45:00,41.45,41.49,41.45,41.49,32130.0,38.2026,38.2395,38.2026,38.2395,32130.0
2020-02-11 09:50:00,41.49,41.51,41.48,41.51,38345.0,38.2395,38.2579,38.2303,38.2579,38345.0
2020-02-11 09:55:00,41.51,41.55,41.51,41.54,15450.0,38.2579,38.2948,38.2579,38.2856,15450.0
2020-02-11 10:00:00,41.54,41.61,41.54,41.61,88035.0,38.2856,38.3501,38.2856,38.3501,88035.0
2020-02-11 10:05:00,41.63,41.63,41.61,41.63,51645.0,38.3685,38.3685,38.3501,38.3685,51645.0
2020-02-11 10:10:00,41.63,41.67,41.63,41.66,13860.0,38.3685,38.4054,38.3685,38.3962,13860.0
2020-02-11 10:15:00,41.66,41.66,41.63,41.63,103435.0,38.3962,38.3962,38.3685,38.3685,103435.0
2020-02-11 10:20:00,41.64,41.65,41.62,41.62,29080.0,38.3777,38.387,38.3593,38.3593,29080.0
2020-02-11 10:25:00,41.62,41.64,41.62,41.62,10355.0,38.3593,38.3777,38.3593,38.3593,10355.0
2020-02-11 10:30:00,41.63,41.65,41.62,41.64,58040.0,38.3685,38.387,38.3593,38.3777,58040.0
2020-02-11 10:35:00,41.62,41.62,41.59,41.59,32095.0,38.3593,38.3593,38.3317,38.3317,32095.0
2020-02-11 10:40:00,41.6,41.63,41.6,41.63,37935.0,38.3409,38.3685,38.3409,38.3685,37935.0
2020-02-11 10:45:00,41.64,41.64,41.61,41.62,13455.0,38.3777,38.3777,38.3501,38.3593,13455.0
2020-02-11 10:50:00,41.62,41.63,41.6,41.6,19510.0,38.3593,38.3685,38.3409,38.3409,19510.0
2020-02-11 10:55:00,41.6,41.6,41.58,41.59,24350.0,38.3409,38.3409,38.3224,38.3317,24350.0
2020-02-11 11:00:00,41.6,41.62,41.58,41.58,60805.0,38.3409,38.3593,38.3224,38.3224,60805.0
2020-02-11 11:05:00,41.58,41.59,41.56,41.56,19280.0,38.3224,38.3317,38.304,38.304,19280.0
2020-02-11 11:10:00,41.56,41.57,41.52,41.52,46010.0,38.304,38.3132,38.2671,38.2671,46010.0
2020-02-11 11:15:00,41.52,41.54,41.5,41.53,49000.0,38.2671,38.2856,38.2487,38.2764,49000.0
2020-02-11 11:20:00,41.53,41.53,41.5,41.5,63010.0,38.2764,38.2764,38.2487,38.2487,63010.0
2020-02-11 11:25:00,41.51,41.51,41.5,41.51,78190.0,38.2579,38.2579,38.2487,38.2579,78190.0
2020-02-11 11:30:00,41.5,41.5,41.46,41.46,23875.0,38.2487,38.2487,38.2118,38.2118,23875.0
2020-02-11 11:35:00,41.47,41.48,41.46,41.46,11825.0,38.2211,38.2303,38.2118,38.2118,11825.0
2020-02-11 11:40:00,41.46,41.5,41.44,41.5,15955.0,38.2118,38.2487,38.1934,38.2487,15955.0
2020-02-11 11:45:00,41.5,41.51,41.49,41.51,27325.0,38.2487,38.2579,38.2395,38.2579,27325.0
2020-02-11 11:50:00,41.51,41.52,41.51,41.52,11300.0,38.2579,38.2671,38.2579,38.2671,11300.0
2020-02-11 11:55:00,41.53,41.53,41.5,41.51,16155.0,38.2764,38.2764,38.2487,38.2579,16155.0
2020-02-11 12:00:00,41.5,41.54,41.5,41.53,24310.0,38.2487,38.2856,38.2487,38.2764,24310.0
2020-02-11 12:05:00,41.54,41.55,41.53,41.53,13085.0,38.2856,38.2948,38.2764,38.2764,13085.0
2020-02-11 12:10:00,41.54,41.54,41.53,41.53,33520.0,38.2856,38.2856,38.2764,38.2764,33520.0
2020-02-11 12:15:00,41.54,41.57,41.54,41.57,17775.0,38.2856,38.3132,38.2856,38.3132,17775.0
2020-02-11 12:20:00,41.57,41.58,41.56,41.57,19835.0,38.3132,38.3224,38.304,38.3132,19835.0
2020-02-11 12:25:00,41.57,41.58,41.57,41.58,4135.0,38.3132,38.3224,38.3132,38.3224,4135.0
2020-02-11 12:30:00,41.58,41.6,41.57,41.6,15065.0,38.3224,38.3409,38.3132,38.3409,15065.0
2020-02-11 12:35:00,41.59,41.6,41.58,41.6,15090.0,38.3317,38.3409,38.3224,38.3409,15090.0
2020-02-11 12:40:00,41.61,41.61,41.59,41.6,79645.0,38.3501,38.3501,38.3317,38.3409,79645.0
2020-02-11 12:45:00,41.6,41.6,41.57,41.58,24840.0,38.3409,38.3409,38.3132,38.3224,24840.0
2020-02-11 12:50:00,41.57,41.58,41.56,41.58,20170.0,38.3132,38.3224,38.304,38.3224,20170.0
2020-02-11 12:55:00,41.57,41.59,41.57,41.58,27935.0,38.3132,38.3317,38.3132,38.3224,27935.0
2020-02-11 13:00:00,41.59,41.6,41.57,41.59,8195.0,38.3317,38.3409,38.3132,38.3317,8195.0
2020-02-11 13:05:00,41.59,41.59,41.58,41.59,26140.0,38.3317,38.3317,38.3224,38.3317,26140.0
2020-02-11 13:10:00,41.59,41.59,41.57,41.59,26920.0,38.3317,38.3317,38.3132,38.3317,26920.0
2020-02-11 13:15:00,41.59,41.6,41.58,41.6,13140.0,38.3317,38.3409,38.3224,38.3409,13140.0
2020-02-11 13:20:00,41.59,41.59,41.57,41.58,11155.0,38.3317,38.3317,38.3132,38.3224,11155.0
2020-02-11 13:25:00,41.58,41.6,41.58,41.59,16960.0,38.3224,38.3409,38.3224,38.3317,16960.0
2020-02-11 13:30:00,41.6,41.61,41.58,41.59,20815.0,38.3409,38.3501,38.3224,38.3317,20815.0
2020-02-11 13:35:00,41.59,41.6,41.57,41.57,41160.0,38.3317,38.3409,38.3132,38.3132,41160.0
2020-02-11 13:40:00,41.57,41.6,41.57,41.6,9350.0,38.3132,38.3409,38.3132,38.3409,9350.0
2020-02-11 13:45:00,41.6,41.61,41.6,41.6,10835.0,38.3409,38.3501,38.3409,38.3409,10835.0
2020-02-11 13:50:00,41.58,41.58,41.52,41.52,56585.0,38.3224,38.3224,38.2671,38.2671,56585.0
2020-02-11 13:55:00,41.53,41.55,41.53,41.55,14965.0,38.2764,38.2948,38.2764,38.2948,14965.0
2020-02-11 14:00:00,41.55,41.56,41.51,41.52,36915.0,38.2948,38.304,38.2579,38.2671,36915.0
2020-02-11 14:05:00,41.53,41.54,41.51,41.53,14580.0,38.2764,38.2856,38.2579,38.2764,14580.0
2020-02-11 14:10:00,41.53,41.55,41.51,41.51,100590.0,38.2764,38.2948,38.2579,38.2579,100590.0
2020-02-11 14:15:00,41.5,41.52,41.49,41.5,9875.0,38.2487,38.2671,38.2395,38.2487,9875.0
2020-02-11 14:20:00,41.5,41.5,41.47,41.49,42715.0,38.2487,38.2487,38.2211,38.2395,42715.0
2020-02-11 14:25:00,41.5,41.52,41.49,41.52,15715.0,38.2487,38.2671,38.2395,38.2671,15715.0
2020-02-11 14:30:00,41.51,41.53,41.5,41.53,21400.0,38.2579,38.2764,38.2487,38.2764,21400.0
2020-02-11 14:35:00,41.53,41.55,41.53,41.55,28130.0,38.2764,38.2948,38.2764,38.2948,28130.0
2020-02-11 14:40:00,41.55,41.56,41.53,41.55,29240.0,38.2948,38.304,38.2764,38.2948,29240.0
2020-02-11 14:45:00,41.55,41.55,41.53,41.55,13290.0,38.2948,38.2948,38.2764,38.2948,13290.0
2020-02-11 14:50:00,41.55,41.56,41.54,41.54,36590.0,38.2948,38.304,38.2856,38.2856,36590.0
2020-02-11 14:55:00,41.54,41.54,41.51,41.51,15585.0,38.2856,38.2856,38.2579,38.2579,15585.0
2020-02-11 15:00:00,41.52,41.52,41.49,41.5,57365.0,38.2671,38.2671,38.2395,38.2487,57365.0
2020-02-11 15:05:00,41.49,41.52,41.49,41.49,106170.0,38.2395,38.2671,38.2395,38.2395,106170.0
2020-02-11 15:10:00,41.5,41.5,41.47,41.48,64925.0,38.2487,38.2487,38.2211,38.2303,64925.0
2020-02-11 15:15:00,41.48,41.48,41.44,41.47,18065.0,38.2303,38.2303,38.1934,38.2211,18065.0
2020-02-11 15:20:00,41.47,41.5,41.46,41.5,33285.0,38.2211,38.2487,38.2118,38.2487,33285.0
2020-02-11 15:25:00,41.49,41.51,41.49,41.51,59295.0,38.2395,38.2579,38.2395,38.2579,59295.0
2020-02-11 15:30:00,41.52,41.53,41.51,41.53,28405.0,38.2671,38.2764,38.2579,38.2764,28405.0
2020-02-11 15:35:00,41.52,41.53,41.51,41.52,10360.0,38.2671,38.2764,38.2579,38.2671,10360.0
2020-02-11 15:40:00,41.52,41.54,41.52,41.52,41320.0,38.2671,38.2856,38.2671,38.2671,41320.0
2020-02-11 15:45:00,41.53,41.53,41.5,41.5,37165.0,38.2764,38.2764,38.2487,38.2487,37165.0
2020-02-11 15:50:00,41.49,41.52,41.48,41.52,76235.0,38.2395,38.2671,38.2303,38.2671,76235.0
2020-02-11 15:55:00,41.52,41.52,41.48,41.51,180460.0,38.2671,38.2671,38.2303,38.2579,180460.0
2020-02-12 09:30:00,41.73,41.79,41.7,41.77,192595.0,38.4607,38.516,38.433,38.4976,192595.0
2020-02-12 09:35:00,41.74,41.76,41.71,41.75,105830.0,38.4699,38.4883,38.4423,38.4791,105830.0
2020-02-12 09:40:00,41.73,41.74,41.69,41.72,13290.0,38.4607,38.4699,38.4238,38.4515,13290.0
2020-02-12 09:45:00,41.72,41.72,41.7,41.7,10415.0,38.4515,38.4515,38.433,38.433,10415.0
2020-02-12 09:50:00,41.69,41.7,41.65,41.67,63735.0,38.4238,38.433,38.387,38.4054,63735.0
2020-02-12 09:55:00,41.67,41.68,41.66,41.67,41430.0,38.4054,38.4146,38.3962,38.4054,41430.0
2020-02-12 10:00:00,41.68,41.71,41.61,41.61,78900.0,38.4146,38.4423,38.3501,38.3501,78900.0
2020-02-12 10:05:00,41.61,41.62,41.59,41.62,56710.0,38.3501,38.3593,38.3317,38.3593,56710.0
2020-02-12 10:10:00,41.61,41.63,41.59,41.63,45635.0,38.3501,38.3685,38.3317,38.3685,45635.0
2020-02-12 10:15:00,41.64,41.64,41.61,41.64,60260.0,38.3777,38.3777,38.3501,38.3777,60260.0
2020-02-12 10:20:00,41.64,41.65,41.61,41.65,52985.0,38.3777,38.387,38.3501,38.387,52985.0
2020-02-12 10:25:00,41.64,41.65,41.63,41.64,72530.0,38.3777,38.387,38.3685,38.3777,72530.0
2020-02-12 10:30:00,41.65,41.66,41.63,41.63,131720.0,38.387,38.3962,38.3685,38.3685,131720.0
2020-02-12 10:35:00,41.63,41.67,41.63,41.66,60105.0,38.3685,38.4054,38.3685,38.3962,60105.0
2020-02-12 10:40:00,41.67,41.68,41.64,41.65,120370.0,38.4054,38.4146,38.3777,38.387,120370.0
2020-02-12 10:45:00,41.64,41.66,41.62,41.63,36555.0,38.3777,38.3962,38.3593,38.3685,36555.0
2020-02-12 10:50:00,41.64,41.65,41.62,41.65,41940.0,38.3777,38.387,38.3593,38.387,41940.0
2020-02-12 10:55:00,41.65,41.65,41.62,41.63,15055.0,38.387,38.387,38.3593,38.3685,15055.0
2020-02-12 11:00:00,41.63,41.64,41.62,41.63,19240.0,38.3685,38.3777,38.3593,38.3685,19240.0
2020-02-12 11:05:00,41.63,41.64,41.63,41.63,74855.0,38.3685,38.3777,38.3685,38.3685,74855.0
2020-02-12 11:10:00,41.63,41.64,41.63,41.64,20925.0,38.3685,38.3777,38.3685,38.3777,20925.0
2020-02-12 11:15:00,41.63,41.67,41.62,41.66,34810.0,38.3685,38.4054,38.3593,38.3962,34810.0
2020-02-12 11:20:00,41.66,41.69,41.66,41.68,219865.0,38.3962,38.4238,38.3962,38.4146,219865.0
2020-02-12 11:25:00,41.69,41.7,41.68,41.7,63570.0,38.4238,38.433,38.4146,38.433,63570.0
2020-02-12 11:30:00,41.7,41.71,41.69,41.7,41875.0,38.433,38.4423,38.4238,38.433,41875.0
2020-02-12 11:35:00,41.71,41.71,41.68,41.68,10600.0,38.4423,38.4423,38.4146,38.4146,10600.0
2020-02-12 11:40:00,41.67,41.69,41.67,41.68,25470.0,38.4054,38.4238,38.4054,38.4146,25470.0
2020-02-12 11:45:00,41.68,41.7,41.68,41.7,32115.0,38.4146,38.433,38.4146,38.433,32115.0
2020-02-12 11:50:00,41.69,41.7,41.69,41.7,5245.0,38.4238,38.433,38.4238,38.433,5245.0
2020-02-12 11:55:00,41.7,41.7,41.67,41.68,24850.0,38.433,38.433,38.4054,38.4146,24850.0
2020-02-12 12:00:00,41.68,41.68,41.67,41.68,3240.0,38.4146,38.4146,38.4054,38.4146,3240.0
2020-02-12 12:05:00,41.68,41.7,41.68,41.69,16550.0,38.4146,38.433,38.4146,38.4238,16550.0
2020-02-12 12:10:00,41.69,41.69,41.66,41.66,18180.0,38.4238,38.4238,38.3962,38.3962,18180.0
2020-02-12 12:15:00,41.66,41.68,41.66,41.67,26160.0,38.3962,38.4146,38.3962,38.4054,26160.0
2020-02-12 12:20:00,41.68,41.68,41.67,41.68,61875.0,38.4146,38.4146,38.4054,38.4146,61875.0
2020-02-12 12:25:00,41.69,41.7,41.68,41.7,27000.0,38.4238,38.433,38.4146,38.433,27000.0
2020-02-12 12:30:00,41.7,41.72,41.69,41.72,56715.0,38.433,38.4515,38.4238,38.4515,56715.0
2020-02-12 12:35:00,41.72,41.74,41.72,41.73,46710.0,38.4515,38.4699,38.4515,38.4607,46710.0
2020-02-12 12:40:00,41.73,41.74,41.73,41.74,36600.0,38.4607,38.4699,38.4607,38.4699,36600.0
2020-02-12 12:45:00,41.74,41.74,41.73,41.73,48575.0,38.4699,38.4699,38.4607,38.4607,48575.0
2020-02-12 12:50:00,41.74,41.74,41.72,41.72,13540.0,38.4699,38.4699,38.4515,38.4515,13540.0
2020-02-12 12:55:00,41.72,41.72,41.71,41.72,22010.0,38.4515,38.4515,38.4423,38.4515,22010.0
2020-02-12 13:00:00,41.72,41.72,41.7,41.71,29650.0,38.4515,38.4515,38.433,38.4423,29650.0
2020-02-12 13:05:00,41.72,41.72,41.71,41.72,11850.0,38.4515,38.4515,38.4423,38.4515,11850.0
2020-02-12 13:10:00,41.71,41.71,41.69,41.7,25230.0,38.4423,38.4423,38.4238,38.433,25230.0
2020-02-12 13:15:00,41.7,41.7,41.69,41.69,12980.0,38.433,38.433,38.4238,38.4238,12980.0
2020-02-12 13:20:00,41.7,41.7,41.68,41.68,10100.0,38.433,38.433,38.4146,38.4146,10100.0
2020-02-12 13:25:00,41.68,41.71,41.67,41.7,11220.0,38.4146,38.4423,38.4054,38.433,11220.0
2020-02-12 13:30:00,41.7,41.72,41.7,41.72,10565.0,38.433,38.4515,38.433,38.4515,10565.0
2020-02-12 13:35:00,41.72,41.73,41.72,41.73,9680.0,38.4515,38.4607,38.4515,38.4607,9680.0
2020-02-12 13:40:00,41.73,41.73,41.72,41.72,15340.0,38.4607,38.4607,38.4515,38.4515,15340.0
2020-02-12 13:45:00,41.72,41.73,41.72,41.72,10010.0,38.4515,38.4607,38.4515,38.4515,10010.0
2020-02-12 13:50:00,41.72,41.73,41.72,41.73,16180.0,38.4515,38.4607,38.4515,38.4607,16180.0
2020-02-12 13:55:00,41.72,41.75,41.72,41.75,32100.0,38.4515,38.4791,38.4515,38.4791,32100.0
2020-02-12 14:00:00,41.75,41.76,41.74,41.76,30895.0,38.4791,38.4883,38.4699,38.4883,30895.0
2020-02-12 14:05:00,41.76,41.77,41.76,41.77,23775.0,38.4883,38.4976,38.4883,38.4976,23775.0
2020-02-12 14:10:00,41.77,41.78,41.76,41.76,31460.0,38.4976,38.5068,38.4883,38.4883,31460.0
2020-02-12 14:15:00,41.76,41.77,41.75,41.76,42985.0,38.4883,38.4976,38.4791,38.4883,42985.0
2020-02-12 14:20:00,41.75,41.76,41.75,41.75,36735.0,38.4791,38.4883,38.4791,38.4791,36735.0
2020-02-12 14:25:00,41.76,41.77,41.74,41.74,54745.0,38.4883,38.4976,38.4699,38.4699,54745.0
2020-02-12 14:30:00,41.74,41.75,41.74,41.75,44330.0,38.4699,38.4791,38.4699,38.4791,44330.0
2020-02-12 14:35:00,41.75,41.77,41.75,41.76,130555.0,38.4791,38.4976,38.4791,38.4883,130555.0
2020-02-12 14:40:00,41.76,41.77,41.75,41.75,122650.0,38.4883,38.4976,38.4791,38.4791,122650.0
2020-02-12 14:45:00,41.76,41.78,41.76,41.78,41100.0,38.4883,38.5068,38.4883,38.5068,41100.0
2020-02-12 14:50:00,41.78,41.79,41.77,41.77,37975.0,38.5068,38.516,38.4976,38.4976,37975.0
2020-02-12 14:55:00,41.77,41.77,41.76,41.77,55075.0,38.4976,38.4976,38.4883,38.4976,55075.0
2020-02-12 15:00:00,41.76,41.79,41.76,41.78,57590.0,38.4883,38.516,38.4883,38.5068,57590.0
2020-02-12 15:05:00,41.78,41.79,41.76,41.77,94440.0,38.5068,38.516,38.4883,38.4976,94440.0
2020-02-12 15:10:00,41.77,41.77,41.73,41.74,70065.0,38.4976,38.4976,38.4607,38.4699,70065.0
2020-02-12 15:15:00,41.74,41.75,41.73,41.75,71490.0,38.4699,38.4791,38.4607,38.4791,71490.0
2020-02-12 15:20:00,41.75,41.76,41.75,41.76,61845.0,38.4791,38.4883,38.4791,38.4883,61845.0
2020-02-12 15:25:00,41.76,41.76,41.74,41.75,82765.0,38.4883,38.4883,38.4699,38.4791,82765.0
2020-02-12 15:30:00,41.75,41.76,41.74,41.76,119070.0,38.4791,38.4883,38.4699,38.4883,119070.0
2020-02-12 15:35:00,41.75,41.77,41.75,41.75,917745.0,38.4791,38.4976,38.4791,38.4791,917745.0
2020-02-12 15:40:00,41.75,41.76,41.74,41.76,200080.0,38.4791,38.4883,38.4699,38.4883,200080.0
2020-02-12 15:45:00,41.76,41.77,41.75,41.75,207805.0,38.4883,38.4976,38.4791,38.4791,207805.0
2020-02-12 15:50:00,41.75,41.8,41.75,41.8,384245.0,38.4791,38.5252,38.4791,38.5252,384245.0
2020-02-12 15:55:00,41.8,41.8,41.77,41.78,1162955.0,38.5252,38.5252,38.4976,38.5068,1162955.0
2020-02-13 09:30:00,41.6,41.71,41.5,41.7,370710.0,38.3409,38.4423,38.2487,38.433,370710.0
2020-02-13 09:35:00,41.71,41.79,41.7,41.74,85565.0,38.4423,38.516,38.433,38.4699,85565.0
2020-02-13 09:40:00,41.73,41.74,41.7,41.71,118940.0,38.4607,38.4699,38.433,38.4423,118940.0
2020-02-13 09:45:00,41.74,41.76,41.7,41.71,68645.0,38.4699,38.4883,38.433,38.4423,68645.0
2020-02-13 09:50:00,41.73,41.74,41.71,41.73,22280.0,38.4607,38.4699,38.4423,38.4607,22280.0
2020-02-13 09:55:00,41.72,41.72,41.62,41.62,122720.0,38.4515,38.4515,38.3593,38.3593,122720.0
2020-02-13 10:00:00,41.62,41.64,41.55,41.56,60660.0,38.3593,38.3777,38.2948,38.304,60660.0
2020-02-13 10:05:00,41.57,41.65,41.57,41.63,23560.0,38.3132,38.387,38.3132,38.3685,23560.0
2020-02-13 10:10:00,41.65,41.71,41.65,41.71,22590.0,38.387,38.4423,38.387,38.4423,22590.0
2020-02-13 10:15:00,41.71,41.72,41.7,41.72,49865.0,38.4423,38.4515,38.433,38.4515,49865.0
2020-02-13 10:20:00,41.71,41.76,41.71,41.73,32955.0,38.4423,38.4883,38.4423,38.4607,32955.0
2020-02-13 10:25:00,41.73,41.77,41.73,41.75,36560.0,38.4607,38.4976,38.4607,38.4791,36560.0
2020-02-13 10:30:00,41.74,41.74,41.72,41.73,16145.0,38.4699,38.4699,38.4515,38.4607,16145.0
2020-02-13 10:35:00,41.73,41.74,41.7,41.72,24125.0,38.4607,38.4699,38.433,38.4515,24125.0
2020-02-13 10:40:00,41.73,41.76,41.73,41.75,29335.0,38.4607,38.4883,38.4607,38.4791,29335.0
2020-02-13 10:45:00,41.76,41.79,41.76,41.78,48390.0,38.4883,38.516,38.4883,38.5068,48390.0
2020-02-13 10:50:00,41.78,41.8,41.78,41.78,23430.0,38.5068,38.5252,38.5068,38.5068,23430.0
2020-02-13 10:55:00,41.78,41.8,41.78,41.8,17270.0,38.5068,38.5252,38.5068,38.5252,17270.0
2020-02-13 11:00:00,41.79,41.8,41.78,41.78,39890.0,38.516,38.5252,38.5068,38.5068,39890.0
2020-02-13 11:05:00,41.81,41.81,41.78,41.78,69830.0,38.5344,38.5344,38.5068,38.5068,69830.0
2020-02-13 11:10:00,41.78,41.78,41.77,41.77,23635.0,38.5068,38.5068,38.4976,38.4976,23635.0
2020-02-13 11:15:00,41.75,41.76,41.74,41.75,24960.0,38.4791,38.4883,38.4699,38.4791,24960.0
2020-02-13 11:20:00,41.76,41.8,41.76,41.8,22425.0,38.4883,38.5252,38.4883,38.5252,22425.0
2020-02-13 11:25:00,41.8,41.8,41.79,41.8,18975.0,38.5252,38.5252,38.516,38.5252,18975.0
2020-02-13 11:30:00,41.79,41.82,41.79,41.82,19860.0,38.516,38.5436,38.516,38.5436,19860.0
2020-02-13 11:35:00,41.82,41.84,41.82,41.84,65485.0,38.5436,38.5621,38.5436,38.5621,65485.0
2020-02-13 11:40:00,41.85,41.86,41.82,41.83,16395.0,38.5713,38.5805,38.5436,38.5529,16395.0
2020-02-13 11:45:00,41.83,41.84,41.8,41.82,668365.0,38.5529,38.5621,38.5252,38.5436,668365.0
2020-02-13 11:50:00,41.82,41.83,41.81,41.81,169930.0,38.5436,38.5529,38.5344,38.5344,169930.0
2020-02-13 11:55:00,41.81,41.84,41.81,41.84,177170.0,38.5344,38.5621,38.5344,38.5621,177170.0
2020-02-13 12:00:00,41.84,41.88,41.84,41.87,113845.0,38.5621,38.5989,38.5621,38.5897,113845.0
2020-02-13 12:05:00,41.87,41.89,41.86,41.89,40215.0,38.5897,38.6082,38.5805,38.6082,40215.0
2020-02-13 12:10:00,41.89,41.9,41.89,41.9,42770.0,38.6082,38.6174,38.6082,38.6174,42770.0
2020-02-13 12:15:00,41.9,41.91,41.9,41.9,41525.0,38.6174,38.6266,38.6174,38.6174,41525.0
2020-02-13 12:20:00,41.9,41.9,41.89,41.9,24535.0,38.6174,38.6174,38.6082,38.6174,24535.0
2020-02-13 12:25:00,41.9,41.9,41.88,41.9,78675.0,38.6174,38.6174,38.5989,38.6174,78675.0
2020-02-13 12:30:00,41.9,41.91,41.89,41.91,71535.0,38.6174,38.6266,38.6082,38.6266,71535.0
2020-02-13 12:35:00,41.91,41.91,41.9,41.9,19325.0,38.6266,38.6266,38.6174,38.6174,19325.0
2020-02-13 12:40:00,41.9,41.9,41.87,41.87,26440.0,38.6174,38.6174,38.5897,38.5897,26440.0
2020-02-13 12:45:00,41.87,41.89,41.87,41.88,84000.0,38.5897,38.6082,38.5897,38.5989,84000.0
2020-02-13 12:50:00,41.89,41.89,41.89,41.89,5410.0,38.6082,38.6082,38.6082,38.6082,5410.0
2020-02-13 12:55:00,41.89,41.89,41.84,41.84,7975.0,38.6082,38.6082,38.5621,38.5621,7975.0
2020-02-13 13:00:00,41.83,41.84,41.83,41.84,32820.0,38.5529,38.5621,38.5529,38.5621,32820.0
2020-02-13 13:05:00,41.83,41.84,41.83,41.84,32785.0,38.5529,38.5621,38.5529,38.5621,32785.0
2020-02-13 13:10:00,41.83,41.85,41.83,41.83,35060.0,38.5529,38.5713,38.5529,38.5529,35060.0
2020-02-13 13:15:00,41.83,41.84,41.82,41.84,54765.0,38.5529,38.5621,38.5436,38.5621,54765.0
2020-02-13 13:20:00,41.86,41.87,41.85,41.87,3730.0,38.5805,38.5897,38.5713,38.5897,3730.0
2020-02-13 13:25:00,41.87,41.89,41.87,41.89,30550.0,38.5897,38.6082,38.5897,38.6082,30550.0
2020-02-13 13:30:00,41.88,41.89,41.88,41.89,6000.0,38.5989,38.6082,38.5989,38.6082,6000.0
2020-02-13 13:35:00,41.9,41.9,41.89,41.9,18460.0,38.6174,38.6174,38.6082,38.6174,18460.0
2020-02-13 13:40:00,41.91,41.94,41.91,41.94,5995.0,38.6266,38.6542,38.6266,38.6542,5995.0
2020-02-13 13:45:00,41.93,41.95,41.93,41.94,11855.0,38.645,38.6635,38.645,38.6542,11855.0
2020-02-13 13:50:00,41.94,41.94,41.91,41.91,26520.0,38.6542,38.6542,38.6266,38.6266,26520.0
2020-02-13 13:55:00,41.91,41.93,41.91,41.93,22545.0,38.6266,38.645,38.6266,38.645,22545.0
2020-02-13 14:00:00,41.93,41.96,41.93,41.96,31855.0,38.645,38.6727,38.645,38.6727,31855.0
2020-02-13 14:05:00,41.94,41.95,41.94,41.95,3785.0,38.6542,38.6635,38.6542,38.6635,3785.0
2020-02-13 14:10:00,41.93,41.94,41.91,41.94,49950.0,38.645,38.6542,38.6266,38.6542,49950.0
2020-02-13 14:15:00,41.94,41.95,41.93,41.94,24840.0,38.6542,38.6635,38.645,38.6542,24840.0
2020-02-13 14:20:00,41.95,41.97,41.95,41.95,31900.0,38.6635,38.6819,38.6635,38.6635,31900.0
2020-02-13 14:25:00,41.94,41.94,41.93,41.93,17985.0,38.6542,38.6542,38.645,38.645,17985.0
2020-02-13 14:30:00,41.93,41.96,41.92,41.96,99580.0,38.645,38.6727,38.6358,38.6727,99580.0
2020-02-13 14:35:00,41.95,41.96,41.94,41.95,15715.0,38.6635,38.6727,38.6542,38.6635,15715.0
2020-02-13 14:40:00,41.96,41.96,41.94,41.95,72890.0,38.6727,38.6727,38.6542,38.6635,72890.0
2020-02-13 14:45:00,41.95,41.95,41.93,41.95,101505.0,38.6635,38.6635,38.645,38.6635,101505.0
2020-02-13 14:50:00,41.95,41.98,41.95,41.98,59150.0,38.6635,38.6911,38.6635,38.6911,59150.0
2020-02-13 14:55:00,41.97,41.99,41.96,41.96,88680.0,38.6819,38.7003,38.6727,38.6727,88680.0
2020-02-13 15:00:00,41.96,41.98,41.9,41.91,118910.0,38.6727,38.6911,38.6174,38.6266,118910.0
2020-02-13 15:05:00,41.91,41.93,41.91,41.93,31030.0,38.6266,38.645,38.6266,38.645,31030.0
2020-02-13 15:10:00,41.94,41.94,41.91,41.91,55440.0,38.6542,38.6542,38.6266,38.6266,55440.0
2020-02-13 15:15:00,41.92,41.93,41.92,41.93,56000.0,38.6358,38.645,38.6358,38.645,56000.0
2020-02-13 15:20:00,41.94,41.95,41.93,41.95,22100.0,38.6542,38.6635,38.645,38.6635,22100.0
2020-02-13 15:25:00,41.95,41.95,41.93,41.94,20690.0,38.6635,38.6635,38.645,38.6542,20690.0
2020-02-13 15:30:00,41.94,41.94,41.89,41.91,111330.0,38.6542,38.6542,38.6082,38.6266,111330.0
2020-02-13 15:35:00,41.9,41.91,41.9,41.9,31165.0,38.6174,38.6266,38.6174,38.6174,31165.0
2020-02-13 15:40:00,41.9,41.91,41.89,41.89,40365.0,38.6174,38.6266,38.6082,38.6082,40365.0
2020-02-13 15:45:00,41.89,41.92,41.88,41.91,80235.0,38.6082,38.6358,38.5989,38.6266,80235.0
2020-02-13 15:50:00,41.92,41.93,41.89,41.92,140745.0,38.6358,38.645,38.6082,38.6358,140745.0
2020-02-13 15:55:00,41.92,41.94,41.9,41.93,203900.0,38.6358,38.6542,38.6174,38.645,203900.0
2020-02-14 09:30:00,41.95,42.0,41.94,41.96,84925.0,38.6635,38.7095,38.6542,38.6727,84925.0
2020-02-14 09:35:00,41.95,41.97,41.92,41.93,22235.0,38.6635,38.6819,38.6358,38.645,22235.0
2020-02-14 09:40:00,41.92,41.94,41.91,41.93,50790.0,38.6358,38.6542,38.6266,38.645,50790.0
2020-02-14 09:45:00,41.93,41.96,41.93,41.95,65765.0,38.645,38.6727,38.645,38.6635,65765.0
2020-02-14 09:50:00,41.94,41.96,41.93,41.95,28735.0,38.6542,38.6727,38.645,38.6635,28735.0
2020-02-14 09:55:00,41.95,41.95,41.91,41.91,19075.0,38.6635,38.6635,38.6266,38.6266,19075.0
2020-02-14 10:00:00,41.92,41.94,41.9,41.9,16980.0,38.6358,38.6542,38.6174,38.6174,16980.0
2020-02-14 10:05:00,41.89,41.89,41.86,41.88,20420.0,38.6082,38.6082,38.5805,38.5989,20420.0
2020-02-14 10:10:00,41.88,41.88,41.85,41.85,25075.0,38.5989,38.5989,38.5713,38.5713,25075.0
2020-02-14 10:15:00,41.86,41.89,41.86,41.88,14040.0,38.5805,38.6082,38.5805,38.5989,14040.0
2020-02-14 10:20:00,41.91,41.92,41.9,41.9,14925.0,38.6266,38.6358,38.6174,38.6174,14925.0
2020-02-14 10:25:00,41.88,41.89,41.87,41.88,14190.0,38.5989,38.6082,38.5897,38.5989,14190.0
2020-02-14 10:30:00,41.86,41.89,41.86,41.86,38825.0,38.5805,38.6082,38.5805,38.5805,38825.0
2020-02-14 10:35:00,41.87,41.88,41.86,41.86,27455.0,38.5897,38.5989,38.5805,38.5805,27455.0
2020-02-14 10:40:00,41.87,41.87,41.84,41.84,11265.0,38.5897,38.5897,38.5621,38.5621,11265.0
2020-02-14 10:45:00,41.84,41.87,41.84,41.87,8755.0,38.5621,38.5897,38.5621,38.5897,8755.0
2020-02-14 10:50:00,41.87,41.89,41.87,41.87,18670.0,38.5897,38.6082,38.5897,38.5897,18670.0
2020-02-14 10:55:00,41.87,41.89,41.87,41.88,6970.0,38.5897,38.6082,38.5897,38.5989,6970.0
2020-02-14 11:00:00,41.88,41.89,41.86,41.88,29460.0,38.5989,38.6082,38.5805,38.5989,29460.0
2020-02-14 11:05:00,41.87,41.89,41.87,41.88,49740.0,38.5897,38.6082,38.5897,38.5989,49740.0
2020-02-14 11:10:00,41.88,41.9,41.87,41.9,58435.0,38.5989,38.6174,38.5897,38.6174,58435.0
2020-02-14 11:15:00,41.9,41.93,41.9,41.92,18120.0,38.6174,38.645,38.6174,38.6358,18120.0
2020-02-14 11:20:00,41.91,41.94,41.91,41.94,631095.0,38.6266,38.6542,38.6266,38.6542,631095.0
2020-02-14 11:25:00,41.94,41.94,41.92,41.92,9120.0,38.6542,38.6542,38.6358,38.6358,9120.0
2020-02-14 11:30:00,41.92,41.94,41.92,41.94,35805.0,38.6358,38.6542,38.6358,38.6542,35805.0
2020-02-14 11:35:00,41.93,41.95,41.93,41.93,10130.0,38.645,38.6635,38.645,38.645,10130.0
2020-02-14 11:40:00,41.93,41.95,41.93,41.93,13105.0,38.645,38.6635,38.645,38.645,13105.0
2020-02-14 11:45:00,41.93,41.94,41.92,41.92,20415.0,38.645,38.6542,38.6358,38.6358,20415.0
2020-02-14 11:50:00,41.91,41.92,41.91,41.91,10455.0,38.6266,38.6358,38.6266,38.6266,10455.0
2020-02-14 11:55:00,41.91,41.92,41.9,41.9,29905.0,38.6266,38.6358,38.6174,38.6174,29905.0
2020-02-14 12:00:00,41.9,41.92,41.9,41.91,12200.0,38.6174,38.6358,38.6174,38.6266,12200.0
2020-02-14 12:05:00,41.9,41.9,41.87,41.88,25780.0,38.6174,38.6174,38.5897,38.5989,25780.0
2020-02-14 12:10:00,41.87,41.87,41.85,41.85,4335.0,38.5897,38.5897,38.5713,38.5713,4335.0
2020-02-14 12:15:00,41.86,41.86,41.84,41.84,11800.0,38.5805,38.5805,38.5621,38.5621,11800.0
2020-02-14 12:20:00,41.84,41.85,41.82,41.84,49310.0,38.5621,38.5713,38.5436,38.5621,49310.0
2020-02-14 12:25:00,41.84,41.85,41.84,41.85,37115.0,38.5621,38.5713,38.5621,38.5713,37115.0
2020-02-14 12:30:00,41.86,41.86,41.84,41.85,9960.0,38.5805,38.5805,38.5621,38.5713,9960.0
2020-02-14 12:35:00,41.85,41.86,41.84,41.86,112285.0,38.5713,38.5805,38.5621,38.5805,112285.0
2020-02-14 12:40:00,41.86,41.87,41.85,41.85,68900.0,38.5805,38.5897,38.5713,38.5713,68900.0
2020-02-14 12:45:00,41.86,41.86,41.84,41.85,28080.0,38.5805,38.5805,38.5621,38.5713,28080.0
2020-02-14 12:50:00,41.85,41.85,41.84,41.85,98415.0,38.5713,38.5713,38.5621,38.5713,98415.0
2020-02-14 12:55:00,41.85,41.86,41.84,41.85,39375.0,38.5713,38.5805,38.5621,38.5713,39375.0
2020-02-14 13:00:00,41.85,41.86,41.83,41.85,71375.0,38.5713,38.5805,38.5529,38.5713,71375.0
2020-02-14 13:05:00,41.85,41.86,41.82,41.82,81645.0,38.5713,38.5805,38.5436,38.5436,81645.0
2020-02-14 13:10:00,41.82,41.83,41.81,41.83,3875.0,38.5436,38.5529,38.5344,38.5529,3875.0
2020-02-14 13:15:00,41.83,41.83,41.81,41.81,10255.0,38.5529,38.5529,38.5344,38.5344,10255.0
2020-02-14 13:20:00,41.8,41.81,41.79,41.81,14235.0,38.5252,38.5344,38.516,38.5344,14235.0
2020-02-14 13:25:00,41.82,41.82,41.8,41.81,21785.0,38.5436,38.5436,38.5252,38.5344,21785.0
2020-02-14 13:30:00,41.81,41.81,41.79,41.81,17620.0,38.5344,38.5344,38.516,38.5344,17620.0
2020-02-14 13:35:00,41.81,41.82,41.8,41.81,32690.0,38.5344,38.5436,38.5252,38.5344,32690.0
2020-02-14 13:40:00,41.81,41.82,41.81,41.82,15875.0,38.5344,38.5436,38.5344,38.5436,15875.0
2020-02-14 13:45:00,41.81,41.82,41.8,41.81,17175.0,38.5344,38.5436,38.5252,38.5344,17175.0
2020-02-14 13:50:00,41.81,41.81,41.79,41.79,10365.0,38.5344,38.5344,38.516,38.516,10365.0
2020-02-14 13:55:00,41.8,41.81,41.79,41.8,27280.0,38.5252,38.5344,38.516,38.5252,27280.0
2020-02-14 14:00:00,41.8,41.82,41.8,41.81,16580.0,38.5252,38.5436,38.5252,38.5344,16580.0
2020-02-14 14:05:00,41.82,41.83,41.81,41.83,52890.0,38.5436,38.5529,38.5344,38.5529,52890.0
2020-02-14 14:10:00,41.83,41.83,41.81,41.81,7840.0,38.5529,38.5529,38.5344,38.5344,7840.0
2020-02-14 14:15:00,41.8,41.8,41.75,41.77,37910.0,38.5252,38.5252,38.4791,38.4976,37910.0
2020-02-14 14:20:00,41.78,41.79,41.77,41.79,126815.0,38.5068,38.516,38.4976,38.516,126815.0
2020-02-14 14:25:00,41.79,41.82,41.79,41.82,24500.0,38.516,38.5436,38.516,38.5436,24500.0
2020-02-14 14:30:00,41.82,41.84,41.81,41.83,23430.0,38.5436,38.5621,38.5344,38.5529,23430.0
2020-02-14 14:35:00,41.84,41.87,41.84,41.85,21315.0,38.5621,38.5897,38.5621,38.5713,21315.0
2020-02-14 14:40:00,41.84,41.84,41.83,41.83,21335.0,38.5621,38.5621,38.5529,38.5529,21335.0
2020-02-14 14:45:00,41.83,41.84,41.82,41.82,10435.0,38.5529,38.5621,38.5436,38.5436,10435.0
2020-02-14 14:50:00,41.82,41.83,41.81,41.81,16995.0,38.5436,38.5529,38.5344,38.5344,16995.0
2020-02-14 14:55:00,41.8,41.82,41.8,41.81,53400.0,38.5252,38.5436,38.5252,38.5344,53400.0
2020-02-14 15:00:00,41.82,41.83,41.81,41.83,36940.0,38.5436,38.5529,38.5344,38.5529,36940.0
2020-02-14 15:05:00,41.82,41.83,41.82,41.82,25545.0,38.5436,38.5529,38.5436,38.5436,25545.0
2020-02-14 15:10:00,41.82,41.83,41.79,41.8,79995.0,38.5436,38.5529,38.516,38.5252,79995.0
2020-02-14 15:15:00,41.81,41.81,41.79,41.8,79770.0,38.5344,38.5344,38.516,38.5252,79770.0
2020-02-14 15:20:00,41.8,41.84,41.8,41.84,45425.0,38.5252,38.5621,38.5252,38.5621,45425.0
2020-02-14 15:25:00,41.83,41.84,41.83,41.84,20405.0,38.5529,38.5621,38.5529,38.5621,20405.0
2020-02-14 15:30:00,41.83,41.86,41.83,41.86,32575.0,38.5529,38.5805,38.5529,38.5805,32575.0
2020-02-14 15:35:00,41.86,41.87,41.85,41.87,21875.0,38.5805,38.5897,38.5713,38.5897,21875.0
2020-02-14 15:40:00,41.87,41.87,41.87,41.87,22235.0,38.5897,38.5897,38.5897,38.5897,22235.0
2020-02-14 15:45:00,41.87,41.89,41.87,41.88,27990.0,38.5897,38.6082,38.5897,38.5989,27990.0
2020-02-14 15:50:00,41.89,41.9,41.87,41.89,69525.0,38.6082,38.6174,38.5897,38.6082,69525.0
2020-02-14 15:55:00,41.89,41.91,41.88,41.91,225900.0,38.6082,38.6266,38.5989,38.6266,225900.0
2020-02-18 09:30:00,41.8,41.86,41.76,41.85,187295.0,38.5252,38.5805,38.4883,38.5713,187295.0
2020-02-18 09:35:00,41.87,41.88,41.79,41.8,49335.0,38.5897,38.5989,38.516,38.5252,49335.0
2020-02-18 09:40:00,41.81,41.89,41.81,41.87,22240.0,38.5344,38.6082,38.5344,38.5897,22240.0
2020-02-18 09:45:00,41.87,41.89,41.86,41.86,563445.0,38.5897,38.6082,38.5805,38.5805,563445.0
2020-02-18 09:50:00,41.86,41.87,41.83,41.85,44085.0,38.5805,38.5897,38.5529,38.5713,44085.0
2020-02-18 09:55:00,41.85,41.86,41.82,41.85,40995.0,38.5713,38.5805,38.5436,38.5713,40995.0
2020-02-18 10:00:00,41.84,41.87,41.82,41.83,54720.0,38.5621,38.5897,38.5436,38.5529,54720.0
2020-02-18 10:05:00,41.82,41.85,41.79,41.83,23950.0,38.5436,38.5713,38.516,38.5529,23950.0
2020-02-18 10:10:00,41.85,41.89,41.84,41.88,12070.0,38.5713,38.6082,38.5621,38.5989,12070.0
2020-02-18 10:15:00,41.87,41.87,41.83,41.83,10745.0,38.5897,38.5897,38.5529,38.5529,10745.0
2020-02-18 10:20:00,41.83,41.83,41.8,41.8,10350.0,38.5529,38.5529,38.5252,38.5252,10350.0
2020-02-18 10:25:00,41.79,41.79,41.71,41.72,52765.0,38.516,38.516,38.4423,38.4515,52765.0
2020-02-18 10:30:00,41.71,41.73,41.7,41.73,12815.0,38.4423,38.4607,38.433,38.4607,12815.0
2020-02-18 10:35:00,41.73,41.74,41.71,41.72,26240.0,38.4607,38.4699,38.4423,38.4515,26240.0
2020-02-18 10:40:00,41.72,41.74,41.7,41.74,22300.0,38.4515,38.4699,38.433,38.4699,22300.0
2020-02-18 10:45:00,41.76,41.78,41.76,41.78,21385.0,38.4883,38.5068,38.4883,38.5068,21385.0
2020-02-18 10:50:00,41.76,41.77,41.75,41.76,31360.0,38.4883,38.4976,38.4791,38.4883,31360.0
2020-02-18 10:55:00,41.76,41.78,41.76,41.76,16125.0,38.4883,38.5068,38.4883,38.4883,16125.0
2020-02-18 11:00:00,41.76,41.76,41.75,41.76,15820.0,38.4883,38.4883,38.4791,38.4883,15820.0
2020-02-18 11:05:00,41.73,41.73,41.69,41.7,12930.0,38.4607,38.4607,38.4238,38.433,12930.0
2020-02-18 11:10:00,41.7,41.71,41.67,41.67,30270.0,38.433,38.4423,38.4054,38.4054,30270.0
2020-02-18 11:15:00,41.66,41.67,41.63,41.64,32750.0,38.3962,38.4054,38.3685,38.3777,32750.0
2020-02-18 11:20:00,41.64,41.65,41.62,41.62,13635.0,38.3777,38.387,38.3593,38.3593,13635.0
2020-02-18 11:25:00,41.62,41.63,41.61,41.62,45600.0,38.3593,38.3685,38.3501,38.3593,45600.0
2020-02-18 11:30:00,41.65,41.65,41.63,41.65,8020.0,38.387,38.387,38.3685,38.387,8020.0
2020-02-18 11:35:00,41.66,41.66,41.63,41.63,29080.0,38.3962,38.3962,38.3685,38.3685,29080.0
2020-02-18 11:40:00,41.62,41.62,41.57,41.57,17845.0,38.3593,38.3593,38.3132,38.3132,17845.0
2020-02-18 11:45:00,41.56,41.58,41.55,41.55,19620.0,38.304,38.3224,38.2948,38.2948,19620.0
2020-02-18 11:50:00,41.57,41.6,41.57,41.59,15500.0,38.3132,38.3409,38.3132,38.3317,15500.0
2020-02-18 11:55:00,41.58,41.58,41.54,41.54,21165.0,38.3224,38.3224,38.2856,38.2856,21165.0
2020-02-18 12:00:00,41.54,41.57,41.53,41.56,8910.0,38.2856,38.3132,38.2764,38.304,8910.0
2020-02-18 12:05:00,41.56,41.6,41.56,41.6,14765.0,38.304,38.3409,38.304,38.3409,14765.0
2020-02-18 12:10:00,41.61,41.62,41.6,41.62,33865.0,38.3501,38.3593,38.3409,38.3593,33865.0
2020-02-18 12:15:00,41.61,41.63,41.61,41.62,51575.0,38.3501,38.3685,38.3501,38.3593,51575.0
2020-02-18 12:20:00,41.62,41.63,41.62,41.62,10945.0,38.3593,38.3685,38.3593,38.3593,10945.0
2020-02-18 12:25:00,41.62,41.63,41.61,41.62,21930.0,38.3593,38.3685,38.3501,38.3593,21930.0
2020-02-18 12:30:00,41.62,41.66,41.62,41.66,31050.0,38.3593,38.3962,38.3593,38.3962,31050.0
2020-02-18 12:35:00,41.66,41.66,41.64,41.65,20880.0,38.3962,38.3962,38.3777,38.387,20880.0
2020-02-18 12:40:00,41.66,41.68,41.66,41.68,4810.0,38.3962,38.4146,38.3962,38.4146,4810.0
2020-02-18 12:45:00,41.68,41.69,41.67,41.67,12560.0,38.4146,38.4238,38.4054,38.4054,12560.0
2020-02-18 12:50:00,41.68,41.7,41.68,41.7,43160.0,38.4146,38.433,38.4146,38.433,43160.0
2020-02-18 12:55:00,41.69,41.69,41.68,41.69,43480.0,38.4238,38.4238,38.4146,38.4238,43480.0
2020-02-18 13:00:00,41.69,41.71,41.69,41.7,18360.0,38.4238,38.4423,38.4238,38.433,18360.0
2020-02-18 13:05:00,41.7,41.71,41.69,41.71,21200.0,38.433,38.4423,38.4238,38.4423,21200.0
2020-02-18 13:10:00,41.71,41.72,41.71,41.71,32460.0,38.4423,38.4515,38.4423,38.4423,32460.0
2020-02-18 13:15:00,41.71,41.72,41.71,41.71,7080.0,38.4423,38.4515,38.4423,38.4423,7080.0
2020-02-18 13:20:00,41.72,41.72,41.71,41.72,22115.0,38.4515,38.4515,38.4423,38.4515,22115.0
2020-02-18 13:25:00,41.72,41.72,41.7,41.7,15605.0,38.4515,38.4515,38.433,38.433,15605.0
2020-02-18 13:30:00,41.7,41.73,41.7,41.71,17735.0,38.433,38.4607,38.433,38.4423,17735.0
2020-02-18 13:35:00,41.7,41.7,41.7,41.7,15845.0,38.433,38.433,38.433,38.433,15845.0
2020-02-18 13:40:00,41.7,41.71,41.69,41.7,12670.0,38.433,38.4423,38.4238,38.433,12670.0
2020-02-18 13:45:00,41.69,41.71,41.69,41.7,15285.0,38.4238,38.4423,38.4238,38.433,15285.0
2020-02-18 13:50:00,41.7,41.7,41.66,41.66,38280.0,38.433,38.433,38.3962,38.3962,38280.0
2020-02-18 13:55:00,41.66,41.7,41.66,41.7,44575.0,38.3962,38.433,38.3962,38.433,44575.0
2020-02-18 14:00:00,41.7,41.71,41.69,41.7,20580.0,38.433,38.4423,38.4238,38.433,20580.0
2020-02-18 14:05:00,41.7,41.71,41.68,41.68,45625.0,38.433,38.4423,38.4146,38.4146,45625.0
2020-02-18 14:10:00,41.68,41.68,41.67,41.68,16840.0,38.4146,38.4146,38.4054,38.4146,16840.0
2020-02-18 14:15:00,41.7,41.73,41.7,41.73,11990.0,38.433,38.4607,38.433,38.4607,11990.0
2020-02-18 14:20:00,41.72,41.76,41.71,41.76,42800.0,38.4515,38.4883,38.4423,38.4883,42800.0
2020-02-18 14:25:00,41.76,41.78,41.76,41.77,44295.0,38.4883,38.5068,38.4883,38.4976,44295.0
2020-02-18 14:30:00,41.77,41.77,41.75,41.76,8290.0,38.4976,38.4976,38.4791,38.4883,8290.0
2020-02-18 14:35:00,41.76,41.77,41.76,41.76,33590.0,38.4883,38.4976,38.4883,38.4883,33590.0
2020-02-18 14:40:00,41.77,41.8,41.77,41.79,41650.0,38.4976,38.5252,38.4976,38.516,41650.0
2020-02-18 14:45:00,41.8,41.8,41.78,41.78,10690.0,38.5252,38.5252,38.5068,38.5068,10690.0
2020-02-18 14:50:00,41.78,41.79,41.77,41.78,31520.0,38.5068,38.516,38.4976,38.5068,31520.0
2020-02-18 14:55:00,41.78,41.8,41.78,41.78,51040.0,38.5068,38.5252,38.5068,38.5068,51040.0
2020-02-18 15:00:00,41.78,41.8,41.77,41.78,31115.0,38.5068,38.5252,38.4976,38.5068,31115.0
2020-02-18 15:05:00,41.79,41.79,41.77,41.77,14895.0,38.516,38.516,38.4976,38.4976,14895.0
2020-02-18 15:10:00,41.78,41.8,41.78,41.8,72005.0,38.5068,38.5252,38.5068,38.5252,72005.0
2020-02-18 15:15:00,41.8,41.8,41.76,41.76,21485.0,38.5252,38.5252,38.4883,38.4883,21485.0
2020-02-18 15:20:00,41.76,41.78,41.76,41.78,76565.0,38.4883,38.5068,38.4883,38.5068,76565.0
2020-02-18 15:25:00,41.78,41.78,41.75,41.77,50205.0,38.5068,38.5068,38.4791,38.4976,50205.0
2020-02-18 15:30:00,41.76,41.76,41.74,41.76,21130.0,38.4883,38.4883,38.4699,38.4883,21130.0
2020-02-18 15:35:00,41.77,41.77,41.75,41.75,54980.0,38.4976,38.4976,38.4791,38.4791,54980.0
2020-02-18 15:40:00,41.75,41.77,41.75,41.77,19255.0,38.4791,38.4976,38.4791,38.4976,19255.0
2020-02-18 15:45:00,41.77,41.77,41.73,41.73,63735.0,38.4976,38.4976,38.4607,38.4607,63735.0
2020-02-18 15:50:00,41.73,41.74,41.72,41.73,57750.0,38.4607,38.4699,38.4515,38.4607,57750.0
2020-02-18 15:55:00,41.74,41.78,41.74,41.77,302330.0,38.4699,38.5068,38.4699,38.4976,302330.0
2020-02-19 09:30:00,41.9,41.96,41.86,41.92,78610.0,38.6174,38.6727,38.5805,38.6358,78610.0
2020-02-19 09:35:00,41.93,41.93,41.91,41.91,47595.0,38.645,38.645,38.6266,38.6266,47595.0
2020-02-19 09:40:00,41.92,41.97,41.91,41.96,37990.0,38.6358,38.6819,38.6266,38.6727,37990.0
2020-02-19 09:45:00,41.95,41.99,41.94,41.99,26100.0,38.6635,38.7003,38.6542,38.7003,26100.0
2020-02-19 09:50:00,41.99,41.99,41.95,41.97,14025.0,38.7003,38.7003,38.6635,38.6819,14025.0
2020-02-19 09:55:00,41.97,41.97,41.91,41.91,8145.0,38.6819,38.6819,38.6266,38.6266,8145.0
2020-02-19 10:00:00,41.89,41.9,41.87,41.88,7735.0,38.6082,38.6174,38.5897,38.5989,7735.0
2020-02-19 10:05:00,41.89,41.91,41.89,41.9,22740.0,38.6082,38.6266,38.6082,38.6174,22740.0
2020-02-19 10:10:00,41.91,41.91,41.86,41.87,21985.0,38.6266,38.6266,38.5805,38.5897,21985.0
2020-02-19 10:15:00,41.88,41.91,41.88,41.9,11695.0,38.5989,38.6266,38.5989,38.6174,11695.0
2020-02-19 10:20:00,41.92,41.93,41.91,41.93,12160.0,38.6358,38.645,38.6266,38.645,12160.0
2020-02-19 10:25:00,41.9,41.9,41.88,41.89,19990.0,38.6174,38.6174,38.5989,38.6082,19990.0
2020-02-19 10:30:00,41.89,41.93,41.89,41.91,6695.0,38.6082,38.645,38.6082,38.6266,6695.0
2020-02-19 10:35:00,41.91,41.92,41.9,41.9,13620.0,38.6266,38.6358,38.6174,38.6174,13620.0
2020-02-19 10:40:00,41.92,41.93,41.91,41.93,16615.0,38.6358,38.645,38.6266,38.645,16615.0
2020-02-19 10:45:00,41.93,41.94,41.92,41.93,6560.0,38.645,38.6542,38.6358,38.645,6560.0
2020-02-19 10:50:00,41.93,41.95,41.92,41.94,7095.0,38.645,38.6635,38.6358,38.6542,7095.0
2020-02-19 10:55:00,41.95,41.97,41.95,41.96,12395.0,38.6635,38.6819,38.6635,38.6727,12395.0
2020-02-19 11:00:00,41.97,41.99,41.95,41.99,36350.0,38.6819,38.7003,38.6635,38.7003,36350.0
2020-02-19 11:05:00,41.98,41.99,41.98,41.98,30655.0,38.6911,38.7003,38.6911,38.6911,30655.0
2020-02-19 11:10:00,41.99,42.0,41.99,41.99,12080.0,38.7003,38.7095,38.7003,38.7003,12080.0
2020-02-19 11:15:00,42.01,42.01,41.99,42.0,22685.0,38.7188,38.7188,38.7003,38.7095,22685.0
2020-02-19 11:20:00,42.01,42.03,42.01,42.02,14685.0,38.7188,38.7372,38.7188,38.728,14685.0
2020-02-19 11:25:00,42.01,42.02,42.01,42.01,16190.0,38.7188,38.728,38.7188,38.7188,16190.0
2020-02-19 11:30:00,42.01,42.01,41.99,42.01,30855.0,38.7188,38.7188,38.7003,38.7188,30855.0
2020-02-19 11:35:00,42.0,42.01,42.0,42.0,4955.0,38.7095,38.7188,38.7095,38.7095,4955.0
2020-02-19 11:40:00,42.0,42.0,41.98,41.99,30145.0,38.7095,38.7095,38.6911,38.7003,30145.0
2020-02-19 11:45:00,42.0,42.01,41.99,42.01,13655.0,38.7095,38.7188,38.7003,38.7188,13655.0
2020-02-19 11:50:00,42.01,42.01,41.99,41.99,41310.0,38.7188,38.7188,38.7003,38.7003,41310.0
2020-02-19 11:55:00,41.98,42.0,41.98,41.99,42740.0,38.6911,38.7095,38.6911,38.7003,42740.0
2020-02-19 12:00:00,41.99,41.99,41.98,41.98,32700.0,38.7003,38.7003,38.6911,38.6911,32700.0
2020-02-19 12:05:00,41.97,41.99,41.97,41.98,10895.0,38.6819,38.7003,38.6819,38.6911,10895.0
2020-02-19 12:10:00,41.98,41.98,41.97,41.98,14200.0,38.6911,38.6911,38.6819,38.6911,14200.0
2020-02-19 12:15:00,41.99,42.0,41.98,42.0,7685.0,38.7003,38.7095,38.6911,38.7095,7685.0
2020-02-19 12:20:00,41.99,41.99,41.98,41.98,10380.0,38.7003,38.7003,38.6911,38.6911,10380.0
2020-02-19 12:25:00,41.98,41.98,41.96,41.97,53280.0,38.6911,38.6911,38.6727,38.6819,53280.0
2020-02-19 12:30:00,41.97,41.99,41.97,41.99,55860.0,38.6819,38.7003,38.6819,38.7003,55860.0
2020-02-19 12:35:00,42.0,42.01,41.99,42.0,21650.0,38.7095,38.7188,38.7003,38.7095,21650.0
2020-02-19 12:40:00,42.0,42.01,41.99,42.0,16135.0,38.7095,38.7188,38.7003,38.7095,16135.0
2020-02-19 12:45:00,42.0,42.03,42.0,42.03,17690.0,38.7095,38.7372,38.7095,38.7372,17690.0
2020-02-19 12:50:00,42.03,42.04,42.03,42.03,34350.0,38.7372,38.7464,38.7372,38.7372,34350.0
2020-02-19 12:55:00,42.03,42.03,42.02,42.02,11400.0,38.7372,38.7372,38.728,38.728,11400.0
2020-02-19 13:00:00,42.02,42.03,42.02,42.03,11065.0,38.728,38.7372,38.728,38.7372,11065.0
2020-02-19 13:05:00,42.03,42.03,42.03,42.03,14965.0,38.7372,38.7372,38.7372,38.7372,14965.0
2020-02-19 13:10:00,42.02,42.03,42.01,42.02,7910.0,38.728,38.7372,38.7188,38.728,7910.0
2020-02-19 13:15:00,42.03,42.03,42.02,42.02,13345.0,38.7372,38.7372,38.728,38.728,13345.0
2020-02-19 13:20:00,42.02,42.03,42.02,42.02,20545.0,38.728,38.7372,38.728,38.728,20545.0
2020-02-19 13:25:00,42.02,42.03,42.02,42.03,5955.0,38.728,38.7372,38.728,38.7372,5955.0
2020-02-19 13:30:00,42.04,42.04,42.03,42.03,10160.0,38.7464,38.7464,38.7372,38.7372,10160.0
2020-02-19 13:35:00,42.03,42.03,42.01,42.02,38145.0,38.7372,38.7372,38.7188,38.728,38145.0
2020-02-19 13:40:00,42.02,42.03,42.02,42.03,20720.0,38.728,38.7372,38.728,38.7372,20720.0
2020-02-19 13:45:00,42.03,42.03,42.02,42.02,27975.0,38.7372,38.7372,38.728,38.728,27975.0
2020-02-19 13:50:00,42.01,42.02,42.0,42.01,27405.0,38.7188,38.728,38.7095,38.7188,27405.0
2020-02-19 13:55:00,42.01,42.02,42.0,42.01,43335.0,38.7188,38.728,38.7095,38.7188,43335.0
2020-02-19 14:00:00,42.01,42.01,41.99,42.0,35240.0,38.7188,38.7188,38.7003,38.7095,35240.0
2020-02-19 14:05:00,42.0,42.03,42.0,42.03,9735.0,38.7095,38.7372,38.7095,38.7372,9735.0
2020-02-19 14:10:00,42.03,42.04,42.02,42.03,19160.0,38.7372,38.7464,38.728,38.7372,19160.0
2020-02-19 14:15:00,42.03,42.04,42.03,42.04,18105.0,38.7372,38.7464,38.7372,38.7464,18105.0
2020-02-19 14:20:00,42.03,42.03,42.02,42.03,37195.0,38.7372,38.7372,38.728,38.7372,37195.0
2020-02-19 14:25:00,42.03,42.05,42.03,42.05,53100.0,38.7372,38.7556,38.7372,38.7556,53100.0
2020-02-19 14:30:00,42.05,42.06,42.04,42.04,27610.0,38.7556,38.7648,38.7464,38.7464,27610.0
2020-02-19 14:35:00,42.05,42.07,42.05,42.07,39765.0,38.7556,38.7741,38.7556,38.7741,39765.0
2020-02-19 14:40:00,42.07,42.1,42.07,42.1,29385.0,38.7741,38.8017,38.7741,38.8017,29385.0
2020-02-19 14:45:00,42.1,42.11,42.09,42.1,46965.0,38.8017,38.8109,38.7925,38.8017,46965.0
2020-02-19 14:50:00,42.1,42.1,42.08,42.08,25475.0,38.8017,38.8017,38.7833,38.7833,25475.0
2020-02-19 14:55:00,42.08,42.08,42.07,42.08,44580.0,38.7833,38.7833,38.7741,38.7833,44580.0
2020-02-19 15:00:00,42.09,42.09,42.06,42.06,70130.0,38.7925,38.7925,38.7648,38.7648,70130.0
2020-02-19 15:05:00,42.07,42.07,42.05,42.06,38315.0,38.7741,38.7741,38.7556,38.7648,38315.0
2020-02-19 15:10:00,42.06,42.06,42.04,42.04,43885.0,38.7648,38.7648,38.7464,38.7464,43885.0
2020-02-19 15:15:00,42.04,42.07,42.04,42.06,24795.0,38.7464,38.7741,38.7464,38.7648,24795.0
2020-02-19 15:20:00,42.07,42.07,42.06,42.07,40455.0,38.7741,38.7741,38.7648,38.7741,40455.0
2020-02-19 15:25:00,42.07,42.07,42.06,42.07,6960.0,38.7741,38.7741,38.7648,38.7741,6960.0
2020-02-19 15:30:00,42.07,42.08,42.06,42.06,47960.0,38.7741,38.7833,38.7648,38.7648,47960.0
2020-02-19 15:35:00,42.06,42.07,42.06,42.07,22670.0,38.7648,38.7741,38.7648,38.7741,22670.0
2020-02-19 15:40:00,42.06,42.07,42.05,42.05,44685.0,38.7648,38.7741,38.7556,38.7556,44685.0
2020-02-19 15:45:00,42.05,42.06,42.02,42.02,91605.0,38.7556,38.7648,38.728,38.728,91605.0
2020-02-19 15:50:00,42.02,42.02,41.96,41.97,85485.0,38.728,38.728,38.6727,38.6819,85485.0
2020-02-19 15:55:00,41.97,41.98,41.94,41.94,358800.0,38.6819,38.6911,38.6542,38.6542,358800.0
2020-02-20 09:30:00,41.89,41.95,41.87,41.95,175260.0,38.6082,38.6635,38.5897,38.6635,175260.0
2020-02-20 09:35:00,41.93,41.98,41.9,41.98,87900.0,38.645,38.6911,38.6174,38.6911,87900.0
2020-02-20 09:40:00,42.0,42.02,41.98,42.02,18255.0,38.7095,38.728,38.6911,38.728,18255.0
2020-02-20 09:45:00,41.99,41.99,41.95,41.97,118030.0,38.7003,38.7003,38.6635,38.6819,118030.0
2020-02-20 09:50:00,41.99,42.06,41.99,42.05,83060.0,38.7003,38.7648,38.7003,38.7556,83060.0
2020-02-20 09:55:00,42.07,42.07,42.04,42.06,63160.0,38.7741,38.7741,38.7464,38.7648,63160.0
2020-02-20 10:00:00,42.06,42.07,42.05,42.07,22355.0,38.7648,38.7741,38.7556,38.7741,22355.0
2020-02-20 10:05:00,42.07,42.09,42.06,42.09,8080.0,38.7741,38.7925,38.7648,38.7925,8080.0
2020-02-20 10:10:00,42.1,42.11,42.09,42.11,23115.0,38.8017,38.8109,38.7925,38.8109,23115.0
2020-02-20 10:15:00,42.12,42.13,42.12,42.13,5055.0,38.8201,38.8294,38.8201,38.8294,5055.0
2020-02-20 10:20:00,42.13,42.13,42.09,42.09,2730.0,38.8294,38.8294,38.7925,38.7925,2730.0
2020-02-20 10:25:00,42.11,42.13,42.11,42.12,23600.0,38.8109,38.8294,38.8109,38.8201,23600.0
2020-02-20 10:30:00,42.14,42.15,42.13,42.14,16420.0,38.8386,38.8478,38.8294,38.8386,16420.0
2020-02-20 10:35:00,42.15,42.15,42.13,42.14,71485.0,38.8478,38.8478,38.8294,38.8386,71485.0
2020-02-20 10:40:00,42.14,42.15,42.13,42.14,21475.0,38.8386,38.8478,38.8294,38.8386,21475.0
2020-02-20 10:45:00,42.15,42.15,42.14,42.14,13740.0,38.8478,38.8478,38.8386,38.8386,13740.0
2020-02-20 10:50:00,42.13,42.16,42.13,42.14,41210.0,38.8294,38.857,38.8294,38.8386,41210.0
2020-02-20 10:55:00,42.13,42.16,42.13,42.16,8725.0,38.8294,38.857,38.8294,38.857,8725.0
2020-02-20 11:00:00,42.16,42.16,42.15,42.16,4720.0,38.857,38.857,38.8478,38.857,4720.0
2020-02-20 11:05:00,42.17,42.17,42.14,42.15,22160.0,38.8662,38.8662,38.8386,38.8478,22160.0
2020-02-20 11:10:00,42.14,42.14,42.08,42.08,37200.0,38.8386,38.8386,38.7833,38.7833,37200.0
2020-02-20 11:15:00,42.04,42.05,42.0,42.04,24150.0,38.7464,38.7556,38.7095,38.7464,24150.0
2020-02-20 11:20:00,42.02,42.04,42.01,42.03,19720.0,38.728,38.7464,38.7188,38.7372,19720.0
2020-02-20 11:25:00,42.0,42.0,41.85,41.85,58365.0,38.7095,38.7095,38.5713,38.5713,58365.0
2020-02-20 11:30:00,41.88,41.88,41.62,41.67,220210.0,38.5989,38.5989,38.3593,38.4054,220210.0
2020-02-20 11:35:00,41.68,41.77,41.63,41.77,56900.0,38.4146,38.4976,38.3685,38.4976,56900.0
2020-02-20 11:40:00,41.77,41.81,41.75,41.79,60390.0,38.4976,38.5344,38.4791,38.516,60390.0
2020-02-20 11:45:00,41.79,41.79,41.73,41.74,30835.0,38.516,38.516,38.4607,38.4699,30835.0
2020-02-20 11:50:00,41.72,41.84,41.72,41.84,15115.0,38.4515,38.5621,38.4515,38.5621,15115.0
2020-02-20 11:55:00,41.86,41.88,41.81,41.81,7735.0,38.5805,38.5989,38.5344,38.5344,7735.0
2020-02-20 12:00:00,41.79,41.82,41.76,41.78,68395.0,38.516,38.5436,38.4883,38.5068,68395.0
2020-02-20 12:05:00,41.76,41.78,41.73,41.73,28045.0,38.4883,38.5068,38.4607,38.4607,28045.0
2020-02-20 12:10:00,41.75,41.86,41.75,41.86,14720.0,38.4791,38.5805,38.4791,38.5805,14720.0
2020-02-20 12:15:00,41.84,41.84,41.8,41.83,92190.0,38.5621,38.5621,38.5252,38.5529,92190.0
2020-02-20 12:20:00,41.82,41.83,41.79,41.79,103390.0,38.5436,38.5529,38.516,38.516,103390.0
2020-02-20 12:25:00,41.81,41.82,41.79,41.8,14695.0,38.5344,38.5436,38.516,38.5252,14695.0
2020-02-20 12:30:00,41.81,41.85,41.79,41.84,5585.0,38.5344,38.5713,38.516,38.5621,5585.0
2020-02-20 12:35:00,41.87,41.88,41.85,41.88,16185.0,38.5897,38.5989,38.5713,38.5989,16185.0
2020-02-20 12:40:00,41.9,41.9,41.87,41.87,21790.0,38.6174,38.6174,38.5897,38.5897,21790.0
2020-02-20 12:45:00,41.87,41.9,41.85,41.86,27735.0,38.5897,38.6174,38.5713,38.5805,27735.0
2020-02-20 12:50:00,41.87,41.88,41.85,41.88,11610.0,38.5897,38.5989,38.5713,38.5989,11610.0
2020-02-20 12:55:00,41.88,41.94,41.88,41.94,18555.0,38.5989,38.6542,38.5989,38.6542,18555.0
2020-02-20 13:00:00,41.93,41.93,41.91,41.91,32975.0,38.645,38.645,38.6266,38.6266,32975.0
2020-02-20 13:05:00,41.92,41.98,41.91,41.96,19305.0,38.6358,38.6911,38.6266,38.6727,19305.0
2020-02-20 13:10:00,41.97,42.02,41.97,42.01,88250.0,38.6819,38.728,38.6819,38.7188,88250.0
2020-02-20 13:15:00,42.02,42.02,41.97,41.98,10410.0,38.728,38.728,38.6819,38.6911,10410.0
2020-02-20 13:20:00,41.98,41.98,41.97,41.97,4690.0,38.6911,38.6911,38.6819,38.6819,4690.0
2020-02-20 13:25:00,41.97,42.02,41.96,42.02,29775.0,38.6819,38.728,38.6727,38.728,29775.0
2020-02-20 13:30:00,42.02,42.05,42.0,42.05,15730.0,38.728,38.7556,38.7095,38.7556,15730.0
2020-02-20 13:35:00,42.04,42.04,41.99,42.01,25450.0,38.7464,38.7464,38.7003,38.7188,25450.0
2020-02-20 13:40:00,42.01,42.02,41.98,41.98,29265.0,38.7188,38.728,38.6911,38.6911,29265.0
2020-02-20 13:45:00,41.98,42.02,41.98,42.02,11530.0,38.6911,38.728,38.6911,38.728,11530.0
2020-02-20 13:50:00,42.01,42.03,42.01,42.01,35845.0,38.7188,38.7372,38.7188,38.7188,35845.0
2020-02-20 13:55:00,42.01,42.02,42.0,42.01,104250.0,38.7188,38.728,38.7095,38.7188,104250.0
2020-02-20 14:00:00,42.02,42.04,42.02,42.04,18800.0,38.728,38.7464,38.728,38.7464,18800.0
2020-02-20 14:05:00,42.04,42.07,42.04,42.04,77700.0,38.7464,38.7741,38.7464,38.7464,77700.0
2020-02-20 14:10:00,42.06,42.09,42.04,42.05,82530.0,38.7648,38.7925,38.7464,38.7556,82530.0
2020-02-20 14:15:00,42.06,42.07,42.05,42.05,12125.0,38.7648,38.7741,38.7556,38.7556,12125.0
2020-02-20 14:20:00,42.06,42.06,42.06,42.06,3880.0,38.7648,38.7648,38.7648,38.7648,3880.0
2020-02-20 14:25:00,42.08,42.08,42.05,42.06,19410.0,38.7833,38.7833,38.7556,38.7648,19410.0
2020-02-20 14:30:00,42.07,42.13,42.06,42.12,60975.0,38.7741,38.8294,38.7648,38.8201,60975.0
2020-02-20 14:35:00,42.12,42.13,42.11,42.13,15360.0,38.8201,38.8294,38.8109,38.8294,15360.0
2020-02-20 14:40:00,42.12,42.12,42.09,42.1,33520.0,38.8201,38.8201,38.7925,38.8017,33520.0
2020-02-20 14:45:00,42.1,42.1,42.08,42.09,81740.0,38.8017,38.8017,38.7833,38.7925,81740.0
2020-02-20 14:50:00,42.09,42.09,42.06,42.08,15655.0,38.7925,38.7925,38.7648,38.7833,15655.0
2020-02-20 14:55:00,42.07,42.09,42.07,42.07,14350.0,38.7741,38.7925,38.7741,38.7741,14350.0
2020-02-20 15:00:00,42.07,42.07,42.06,42.07,26575.0,38.7741,38.7741,38.7648,38.7741,26575.0
2020-02-20 15:05:00,42.07,42.08,42.03,42.03,18585.0,38.7741,38.7833,38.7372,38.7372,18585.0
2020-02-20 15:10:00,42.04,42.05,42.0,42.02,30250.0,38.7464,38.7556,38.7095,38.728,30250.0
2020-02-20 15:15:00,42.01,42.07,42.01,42.06,45660.0,38.7188,38.7741,38.7188,38.7648,45660.0
2020-02-20 15:20:00,42.06,42.08,42.06,42.08,101645.0,38.7648,38.7833,38.7648,38.7833,101645.0
2020-02-20 15:25:00,42.08,42.08,42.06,42.07,69680.0,38.7833,38.7833,38.7648,38.7741,69680.0
2020-02-20 15:30:00,42.09,42.1,42.08,42.09,58690.0,38.7925,38.8017,38.7833,38.7925,58690.0
2020-02-20 15:35:00,42.07,42.09,42.07,42.07,24065.0,38.7741,38.7925,38.7741,38.7741,24065.0
2020-02-20 15:40:00,42.06,42.09,42.06,42.09,59990.0,38.7648,38.7925,38.7648,38.7925,59990.0
2020-02-20 15:45:00,42.09,42.09,42.04,42.05,27720.0,38.7925,38.7925,38.7464,38.7556,27720.0
2020-02-20 15:50:00,42.04,42.09,42.04,42.09,49275.0,38.7464,38.7925,38.7464,38.7925,49275.0
2020-02-20 15:55:00,42.09,42.12,42.09,42.11,206265.0,38.7925,38.8201,38.7925,38.8109,206265.0
2020-02-21 09:30:00,41.93,41.95,41.84,41.84,129120.0,38.645,38.6635,38.5621,38.5621,129120.0
2020-02-21 09:35:00,41.83,41.83,41.77,41.77,50220.0,38.5529,38.5529,38.4976,38.4976,50220.0
2020-02-21 09:40:00,41.72,41.74,41.69,41.74,36000.0,38.4515,38.4699,38.4238,38.4699,36000.0
2020-02-21 09:45:00,41.72,41.74,41.61,41.62,249755.0,38.4515,38.4699,38.3501,38.3593,249755.0
2020-02-21 09:50:00,41.63,41.7,41.62,41.65,42465.0,38.3685,38.433,38.3593,38.387,42465.0
2020-02-21 09:55:00,41.66,41.69,41.64,41.67,91220.0,38.3962,38.4238,38.3777,38.4054,91220.0
2020-02-21 10:00:00,41.66,41.66,41.58,41.6,46000.0,38.3962,38.3962,38.3224,38.3409,46000.0
2020-02-21 10:05:00,41.59,41.67,41.59,41.66,41415.0,38.3317,38.4054,38.3317,38.3962,41415.0
2020-02-21 10:10:00,41.65,41.66,41.61,41.63,54890.0,38.387,38.3962,38.3501,38.3685,54890.0
2020-02-21 10:15:00,41.62,41.69,41.62,41.69,30145.0,38.3593,38.4238,38.3593,38.4238,30145.0
2020-02-21 10:20:00,41.69,41.74,41.68,41.73,97970.0,38.4238,38.4699,38.4146,38.4607,97970.0
2020-02-21 10:25:00,41.73,41.74,41.68,41.68,97730.0,38.4607,38.4699,38.4146,38.4146,97730.0
2020-02-21 10:30:00,41.67,41.68,41.61,41.61,56980.0,38.4054,38.4146,38.3501,38.3501,56980.0
2020-02-21 10:35:00,41.63,41.64,41.59,41.62,40210.0,38.3685,38.3777,38.3317,38.3593,40210.0
2020-02-21 10:40:00,41.59,41.6,41.57,41.58,37730.0,38.3317,38.3409,38.3132,38.3224,37730.0
2020-02-21 10:45:00,41.58,41.64,41.55,41.63,19130.0,38.3224,38.3777,38.2948,38.3685,19130.0
2020-02-21 10:50:00,41.63,41.68,41.62,41.68,33645.0,38.3685,38.4146,38.3593,38.4146,33645.0
2020-02-21 10:55:00,41.68,41.69,41.67,41.68,25970.0,38.4146,38.4238,38.4054,38.4146,25970.0
2020-02-21 11:00:00,41.69,41.71,41.68,41.7,40760.0,38.4238,38.4423,38.4146,38.433,40760.0
2020-02-21 11:05:00,41.7,41.73,41.7,41.7,59020.0,38.433,38.4607,38.433,38.433,59020.0
2020-02-21 11:10:00,41.71,41.73,41.69,41.73,11390.0,38.4423,38.4607,38.4238,38.4607,11390.0
2020-02-21 11:15:00,41.72,41.73,41.7,41.7,11575.0,38.4515,38.4607,38.433,38.433,11575.0
2020-02-21 11:20:00,41.7,41.75,41.7,41.75,17820.0,38.433,38.4791,38.433,38.4791,17820.0
2020-02-21 11:25:00,41.74,41.76,41.74,41.74,16595.0,38.4699,38.4883,38.4699,38.4699,16595.0
2020-02-21 11:30:00,41.75,41.77,41.75,41.76,25790.0,38.4791,38.4976,38.4791,38.4883,25790.0
2020-02-21 11:35:00,41.75,41.77,41.74,41.77,17250.0,38.4791,38.4976,38.4699,38.4976,17250.0
2020-02-21 11:40:00,41.75,41.77,41.74,41.76,27580.0,38.4791,38.4976,38.4699,38.4883,27580.0
2020-02-21 11:45:00,41.77,41.77,41.73,41.75,10910.0,38.4976,38.4976,38.4607,38.4791,10910.0
2020-02-21 11:50:00,41.75,41.79,41.75,41.79,33510.0,38.4791,38.516,38.4791,38.516,33510.0
2020-02-21 11:55:00,41.79,41.79,41.77,41.77,31650.0,38.516,38.516,38.4976,38.4976,31650.0
2020-02-21 12:00:00,41.77,41.79,41.77,41.79,13570.0,38.4976,38.516,38.4976,38.516,13570.0
2020-02-21 12:05:00,41.8,41.82,41.78,41.78,41860.0,38.5252,38.5436,38.5068,38.5068,41860.0
2020-02-21 12:10:00,41.77,41.79,41.77,41.77,15835.0,38.4976,38.516,38.4976,38.4976,15835.0
2020-02-21 12:15:00,41.77,41.79,41.77,41.78,18305.0,38.4976,38.516,38.4976,38.5068,18305.0
2020-02-21 12:20:00,41.78,41.8,41.77,41.77,7865.0,38.5068,38.5252,38.4976,38.4976,7865.0
2020-02-21 12:25:00,41.77,41.78,41.77,41.77,17940.0,38.4976,38.5068,38.4976,38.4976,17940.0
2020-02-21 12:30:00,41.78,41.79,41.76,41.77,10905.0,38.5068,38.516,38.4883,38.4976,10905.0
2020-02-21 12:35:00,41.76,41.78,41.76,41.78,14665.0,38.4883,38.5068,38.4883,38.5068,14665.0
2020-02-21 12:40:00,41.78,41.79,41.76,41.77,11020.0,38.5068,38.516,38.4883,38.4976,11020.0
2020-02-21 12:45:00,41.77,41.78,41.75,41.75,15180.0,38.4976,38.5068,38.4791,38.4791,15180.0
2020-02-21 12:50:00,41.75,41.76,41.75,41.75,13460.0,38.4791,38.4883,38.4791,38.4791,13460.0
2020-02-21 12:55:00,41.75,41.76,41.75,41.76,20075.0,38.4791,38.4883,38.4791,38.4883,20075.0
2020-02-21 13:00:00,41.76,41.79,41.75,41.79,5110.0,38.4883,38.516,38.4791,38.516,5110.0
2020-02-21 13:05:00,41.77,41.78,41.76,41.76,11980.0,38.4976,38.5068,38.4883,38.4883,11980.0
2020-02-21 13:10:00,41.76,41.76,41.73,41.73,19365.0,38.4883,38.4883,38.4607,38.4607,19365.0
2020-02-21 13:15:00,41.73,41.76,41.73,41.75,29915.0,38.4607,38.4883,38.4607,38.4791,29915.0
2020-02-21 13:20:00,41.76,41.76,41.73,41.75,41055.0,38.4883,38.4883,38.4607,38.4791,41055.0
2020-02-21 13:25:00,41.76,41.77,41.73,41.73,49165.0,38.4883,38.4976,38.4607,38.4607,49165.0
2020-02-21 13:30:00,41.72,41.73,41.69,41.69,41010.0,38.4515,38.4607,38.4238,38.4238,41010.0
2020-02-21 13:35:00,41.69,41.7,41.66,41.66,14030.0,38.4238,38.433,38.3962,38.3962,14030.0
2020-02-21 13:40:00,41.67,41.69,41.67,41.69,35310.0,38.4054,38.4238,38.4054,38.4238,35310.0
2020-02-21 13:45:00,41.68,41.69,41.66,41.66,18850.0,38.4146,38.4238,38.3962,38.3962,18850.0
2020-02-21 13:50:00,41.66,41.66,41.61,41.61,40460.0,38.3962,38.3962,38.3501,38.3501,40460.0
2020-02-21 13:55:00,41.61,41.65,41.61,41.65,23655.0,38.3501,38.387,38.3501,38.387,23655.0
2020-02-21 14:00:00,41.64,41.69,41.64,41.69,24725.0,38.3777,38.4238,38.3777,38.4238,24725.0
2020-02-21 14:05:00,41.67,41.67,41.65,41.65,13955.0,38.4054,38.4054,38.387,38.387,13955.0
2020-02-21 14:10:00,41.65,41.68,41.65,41.65,29350.0,38.387,38.4146,38.387,38.387,29350.0
2020-02-21 14:15:00,41.65,41.67,41.61,41.64,26505.0,38.387,38.4054,38.3501,38.3777,26505.0
2020-02-21 14:20:00,41.64,41.68,41.62,41.62,39690.0,38.3777,38.4146,38.3593,38.3593,39690.0
2020-02-21 14:25:00,41.63,41.67,41.62,41.67,61790.0,38.3685,38.4054,38.3593,38.4054,61790.0
2020-02-21 14:30:00,41.68,41.7,41.68,41.68,23485.0,38.4146,38.433,38.4146,38.4146,23485.0
2020-02-21 14:35:00,41.68,41.68,41.64,41.66,34980.0,38.4146,38.4146,38.3777,38.3962,34980.0
2020-02-21 14:40:00,41.65,41.7,41.65,41.67,53980.0,38.387,38.433,38.387,38.4054,53980.0
2020-02-21 14:45:00,41.66,41.67,41.65,41.65,101670.0,38.3962,38.4054,38.387,38.387,101670.0
2020-02-21 14:50:00,41.64,41.68,41.64,41.67,34435.0,38.3777,38.4146,38.3777,38.4054,34435.0
2020-02-21 14:55:00,41.66,41.69,41.65,41.66,33640.0,38.3962,38.4238,38.387,38.3962,33640.0
2020-02-21 15:00:00,41.67,41.68,41.63,41.64,22865.0,38.4054,38.4146,38.3685,38.3777,22865.0
2020-02-21 15:05:00,41.63,41.63,41.61,41.63,89105.0,38.3685,38.3685,38.3501,38.3685,89105.0
2020-02-21 15:10:00,41.63,41.67,41.63,41.66,82575.0,38.3685,38.4054,38.3685,38.3962,82575.0
2020-02-21 15:15:00,41.66,41.67,41.64,41.65,19515.0,38.3962,38.4054,38.3777,38.387,19515.0
2020-02-21 15:20:00,41.64,41.66,41.63,41.66,41875.0,38.3777,38.3962,38.3685,38.3962,41875.0
2020-02-21 15:25:00,41.66,41.67,41.64,41.65,35215.0,38.3962,38.4054,38.3777,38.387,35215.0
2020-02-21 15:30:00,41.67,41.68,41.62,41.63,40585.0,38.4054,38.4146,38.3593,38.3685,40585.0
2020-02-21 15:35:00,41.63,41.66,41.63,41.66,50730.0,38.3685,38.3962,38.3685,38.3962,50730.0
2020-02-21 15:40:00,41.65,41.66,41.65,41.65,125230.0,38.387,38.3962,38.387,38.387,125230.0
2020-02-21 15:45:00,41.65,41.69,41.64,41.67,1023710.0,38.387,38.4238,38.3777,38.4054,1023710.0
2020-02-21 15:50:00,41.68,41.72,41.66,41.7,399070.0,38.4146,38.4515,38.3962,38.433,399070.0
2020-02-21 15:55:00,41.7,41.71,41.65,41.67,431590.0,38.433,38.4423,38.387,38.4054,431590.0
2020-02-24 09:30:00,40.41,40.49,40.31,40.42,345095.0,37.2441,37.3178,37.1519,37.2533,345095.0
2020-02-24 09:35:00,40.45,40.54,40.44,40.51,192570.0,37.281,37.3639,37.2718,37.3363,192570.0
2020-02-24 09:40:00,40.51,40.55,40.46,40.55,57220.0,37.3363,37.3731,37.2902,37.3731,57220.0
2020-02-24 09:45:00,40.53,40.58,40.52,40.56,100150.0,37.3547,37.4008,37.3455,37.3824,100150.0
2020-02-24 09:50:00,40.56,40.56,40.46,40.53,135700.0,37.3824,37.3824,37.2902,37.3547,135700.0
2020-02-24 09:55:00,40.53,40.53,40.47,40.5,42760.0,37.3547,37.3547,37.2994,37.3271,42760.0
2020-02-24 10:00:00,40.52,40.58,40.49,40.49,76390.0,37.3455,37.4008,37.3178,37.3178,76390.0
2020-02-24 10:05:00,40.5,40.53,40.48,40.52,45270.0,37.3271,37.3547,37.3086,37.3455,45270.0
2020-02-24 10:10:00,40.53,40.6,40.51,40.6,53150.0,37.3547,37.4192,37.3363,37.4192,53150.0
2020-02-24 10:15:00,40.59,40.6,40.54,40.54,42545.0,37.41,37.4192,37.3639,37.3639,42545.0
2020-02-24 10:20:00,40.53,40.53,40.47,40.48,30435.0,37.3547,37.3547,37.2994,37.3086,30435.0
2020-02-24 10:25:00,40.5,40.51,40.47,40.47,14180.0,37.3271,37.3363,37.2994,37.2994,14180.0
2020-02-24 10:30:00,40.46,40.46,40.42,40.42,53365.0,37.2902,37.2902,37.2533,37.2533,53365.0
2020-02-24 10:35:00,40.46,40.46,40.4,40.42,73915.0,37.2902,37.2902,37.2349,37.2533,73915.0
2020-02-24 10:40:00,40.4,40.45,40.4,40.45,49925.0,37.2349,37.281,37.2349,37.281,49925.0
2020-02-24 10:45:00,40.48,40.53,40.47,40.53,19500.0,37.3086,37.3547,37.2994,37.3547,19500.0
2020-02-24 10:50:00,40.54,40.59,40.54,40.57,28925.0,37.3639,37.41,37.3639,37.3916,28925.0
2020-02-24 10:55:00,40.57,40.59,40.57,40.58,22870.0,37.3916,37.41,37.3916,37.4008,22870.0
2020-02-24 11:00:00,40.57,40.59,40.48,40.49,70085.0,37.3916,37.41,37.3086,37.3178,70085.0
2020-02-24 11:05:00,40.47,40.51,40.47,40.49,61025.0,37.2994,37.3363,37.2994,37.3178,61025.0
2020-02-24 11:10:00,40.51,40.51,40.48,40.49,58365.0,37.3363,37.3363,37.3086,37.3178,58365.0
2020-02-24 11:15:00,40.5,40.57,40.48,40.56,61360.0,37.3271,37.3916,37.3086,37.3824,61360.0
2020-02-24 11:20:00,40.57,40.58,40.55,40.56,62925.0,37.3916,37.4008,37.3731,37.3824,62925.0
2020-02-24 11:25:00,40.56,40.56,40.51,40.52,56100.0,37.3824,37.3824,37.3363,37.3455,56100.0
2020-02-24 11:30:00,40.53,40.55,40.49,40.5,38325.0,37.3547,37.3731,37.3178,37.3271,38325.0
2020-02-24 11:35:00,40.5,40.55,40.48,40.53,99790.0,37.3271,37.3731,37.3086,37.3547,99790.0
2020-02-24 11:40:00,40.53,40.53,40.44,40.47,78580.0,37.3547,37.3547,37.2718,37.2994,78580.0
2020-02-24 11:45:00,40.46,40.46,40.42,40.42,21505.0,37.2902,37.2902,37.2533,37.2533,21505.0
2020-02-24 11:50:00,40.44,40.45,40.42,40.43,24680.0,37.2718,37.281,37.2533,37.2625,24680.0
2020-02-24 11:55:00,40.42,40.51,40.39,40.45,55840.0,37.2533,37.3363,37.2257,37.281,55840.0
2020-02-24 12:00:00,40.44,40.44,40.39,40.4,19785.0,37.2718,37.2718,37.2257,37.2349,19785.0
2020-02-24 12:05:00,40.4,40.4,40.37,40.37,41815.0,37.2349,37.2349,37.2072,37.2072,41815.0
2020-02-24 12:10:00,40.36,40.39,40.36,40.36,33205.0,37.198,37.2257,37.198,37.198,33205.0
2020-02-24 12:15:00,40.37,40.4,40.33,40.4,46220.0,37.2072,37.2349,37.1704,37.2349,46220.0
2020-02-24 12:20:00,40.39,40.41,40.38,40.38,37015.0,37.2257,37.2441,37.2165,37.2165,37015.0
2020-02-24 12:25:00,40.37,40.42,40.36,40.37,39690.0,37.2072,37.2533,37.198,37.2072,39690.0
2020-02-24 12:30:00,40.37,40.37,40.31,40.33,28805.0,37.2072,37.2072,37.1519,37.1704,28805.0
2020-02-24 12:35:00,40.35,40.43,40.35,40.43,131260.0,37.1888,37.2625,37.1888,37.2625,131260.0
2020-02-24 12:40:00,40.44,40.45,40.41,40.44,25470.0,37.2718,37.281,37.2441,37.2718,25470.0
2020-02-24 12:45:00,40.44,40.44,40.38,40.38,61185.0,37.2718,37.2718,37.2165,37.2165,61185.0
2020-02-24 12:50:00,40.38,40.39,40.36,40.37,119320.0,37.2165,37.2257,37.198,37.2072,119320.0
2020-02-24 12:55:00,40.36,40.36,40.33,40.34,58230.0,37.198,37.198,37.1704,37.1796,58230.0
2020-02-24 13:00:00,40.33,40.33,40.27,40.28,27720.0,37.1704,37.1704,37.1151,37.1243,27720.0
2020-02-24 13:05:00,40.29,40.31,40.26,40.26,116885.0,37.1335,37.1519,37.1059,37.1059,116885.0
2020-02-24 13:10:00,40.26,40.28,40.25,40.26,10070.0,37.1059,37.1243,37.0966,37.1059,10070.0
2020-02-24 13:15:00,40.25,40.27,40.23,40.27,21340.0,37.0966,37.1151,37.0782,37.1151,21340.0
2020-02-24 13:20:00,40.26,40.32,40.26,40.28,21930.0,37.1059,37.1612,37.1059,37.1243,21930.0
2020-02-24 13:25:00,40.27,40.37,40.27,40.37,34660.0,37.1151,37.2072,37.1151,37.2072,34660.0
2020-02-24 13:30:00,40.36,40.39,40.36,40.39,16710.0,37.198,37.2257,37.198,37.2257,16710.0
2020-02-24 13:35:00,40.38,40.42,40.37,40.4,28820.0,37.2165,37.2533,37.2072,37.2349,28820.0
2020-02-24 13:40:00,40.4,40.41,40.39,40.4,28820.0,37.2349,37.2441,37.2257,37.2349,28820.0
2020-02-24 13:45:00,40.41,40.45,40.4,40.44,178130.0,37.2441,37.281,37.2349,37.2718,178130.0
2020-02-24 13:50:00,40.45,40.45,40.43,40.44,30710.0,37.281,37.281,37.2625,37.2718,30710.0
2020-02-24 13:55:00,40.44,40.45,40.4,40.45,11865.0,37.2718,37.281,37.2349,37.281,11865.0
2020-02-24 14:00:00,40.44,40.46,40.41,40.43,37460.0,37.2718,37.2902,37.2441,37.2625,37460.0
2020-02-24 14:05:00,40.44,40.44,40.37,40.39,73960.0,37.2718,37.2718,37.2072,37.2257,73960.0
2020-02-24 14:10:00,40.39,40.4,40.37,40.38,21220.0,37.2257,37.2349,37.2072,37.2165,21220.0
2020-02-24 14:15:00,40.37,40.41,40.37,40.38,52120.0,37.2072,37.2441,37.2072,37.2165,52120.0
2020-02-24 14:20:00,40.4,40.46,40.39,40.46,25045.0,37.2349,37.2902,37.2257,37.2902,25045.0
2020-02-24 14:25:00,40.48,40.54,40.48,40.53,19570.0,37.3086,37.3639,37.3086,37.3547,19570.0
2020-02-24 14:30:00,40.53,40.54,40.51,40.51,35310.0,37.3547,37.3639,37.3363,37.3363,35310.0
2020-02-24 14:35:00,40.51,40.55,40.49,40.54,48475.0,37.3363,37.3731,37.3178,37.3639,48475.0
2020-02-24 14:40:00,40.54,40.55,40.52,40.55,48625.0,37.3639,37.3731,37.3455,37.3731,48625.0
2020-02-24 14:45:00,40.55,40.57,40.54,40.57,33480.0,37.3731,37.3916,37.3639,37.3916,33480.0
2020-02-24 14:50:00,40.57,40.61,40.56,40.6,34190.0,37.3916,37.4284,37.3824,37.4192,34190.0
2020-02-24 14:55:00,40.59,40.65,40.58,40.62,65685.0,37.41,37.4653,37.4008,37.4377,65685.0
2020-02-24 15:00:00,40.63,40.69,40.6,40.66,109095.0,37.4469,37.5022,37.4192,37.4745,109095.0
2020-02-24 15:05:00,40.67,40.68,40.65,40.65,50685.0,37.4837,37.493,37.4653,37.4653,50685.0
2020-02-24 15:10:00,40.65,40.65,40.58,40.59,40860.0,37.4653,37.4653,37.4008,37.41,40860.0
2020-02-24 15:15:00,40.58,40.6,40.56,40.6,53450.0,37.4008,37.4192,37.3824,37.4192,53450.0
2020-02-24 15:20:00,40.6,40.63,40.58,40.59,45480.0,37.4192,37.4469,37.4008,37.41,45480.0
2020-02-24 15:25:00,40.57,40.59,40.56,40.58,54995.0,37.3916,37.41,37.3824,37.4008,54995.0
2020-02-24 15:30:00,40.56,40.6,40.54,40.58,83870.0,37.3824,37.4192,37.3639,37.4008,83870.0
2020-02-24 15:35:00,40.57,40.59,40.53,40.53,51270.0,37.3916,37.41,37.3547,37.3547,51270.0
2020-02-24 15:40:00,40.54,40.55,40.5,40.5,13690.0,37.3639,37.3731,37.3271,37.3271,13690.0
2020-02-24 15:45:00,40.51,40.6,40.51,40.6,37410.0,37.3363,37.4192,37.3363,37.4192,37410.0
2020-02-24 15:50:00,40.6,40.6,40.47,40.47,172590.0,37.4192,37.4192,37.2994,37.2994,172590.0
2020-02-24 15:55:00,40.47,40.5,40.42,40.42,320920.0,37.2994,37.3271,37.2533,37.2533,320920.0
2020-02-25 09:30:00,40.54,40.6,40.38,40.38,278330.0,37.3639,37.4192,37.2165,37.2165,278330.0
2020-02-25 09:35:00,40.37,40.48,40.37,40.41,311160.0,37.2072,37.3086,37.2072,37.2441,311160.0
2020-02-25 09:40:00,40.38,40.38,40.28,40.29,52555.0,37.2165,37.2165,37.1243,37.1335,52555.0
2020-02-25 09:45:00,40.23,40.24,40.19,40.23,66100.0,37.0782,37.0874,37.0413,37.0782,66100.0
2020-02-25 09:50:00,40.21,40.32,40.18,40.32,76985.0,37.0598,37.1612,37.0321,37.1612,76985.0
2020-02-25 09:55:00,40.31,40.31,40.24,40.26,114775.0,37.1519,37.1519,37.0874,37.1059,114775.0
2020-02-25 10:00:00,40.24,40.31,40.22,40.25,82050.0,37.0874,37.1519,37.069,37.0966,82050.0
2020-02-25 10:05:00,40.24,40.3,40.23,40.25,129300.0,37.0874,37.1427,37.0782,37.0966,129300.0
2020-02-25 10:10:00,40.22,40.24,40.16,40.18,33035.0,37.069,37.0874,37.0137,37.0321,33035.0
2020-02-25 10:15:00,40.18,40.2,40.11,40.13,81225.0,37.0321,37.0506,36.9676,36.986,81225.0
2020-02-25 10:20:00,40.11,40.12,40.02,40.02,72815.0,36.9676,36.9768,36.8847,36.8847,72815.0
2020-02-25 10:25:00,40.02,40.02,39.9,39.92,103055.0,36.8847,36.8847,36.7741,36.7925,103055.0
2020-02-25 10:30:00,39.93,39.98,39.83,39.93,134395.0,36.8017,36.8478,36.7095,36.8017,134395.0
2020-02-25 10:35:00,39.92,39.97,39.86,39.93,112225.0,36.7925,36.8386,36.7372,36.8017,112225.0
2020-02-25 10:40:00,39.89,40.01,39.89,40.0,65570.0,36.7648,36.8754,36.7648,36.8662,65570.0
2020-02-25 10:45:00,39.98,40.02,39.85,39.85,130385.0,36.8478,36.8847,36.728,36.728,130385.0
2020-02-25 10:50:00,39.86,39.86,39.68,39.77,218520.0,36.7372,36.7372,36.5713,36.6542,218520.0
2020-02-25 10:55:00,39.79,39.87,39.74,39.86,112725.0,36.6727,36.7464,36.6266,36.7372,112725.0
2020-02-25 11:00:00,39.87,39.94,39.83,39.83,93025.0,36.7464,36.8109,36.7095,36.7095,93025.0
2020-02-25 11:05:00,39.85,39.9,39.77,39.78,49100.0,36.728,36.7741,36.6542,36.6635,49100.0
2020-02-25 11:10:00,39.79,39.86,39.78,39.8,81500.0,36.6727,36.7372,36.6635,36.6819,81500.0
2020-02-25 11:15:00,39.8,39.8,39.64,39.69,52150.0,36.6819,36.6819,36.5344,36.5805,52150.0
2020-02-25 11:20:00,39.66,39.7,39.63,39.65,46735.0,36.5529,36.5897,36.5252,36.5436,46735.0
2020-02-25 11:25:00,39.65,39.8,39.65,39.78,46445.0,36.5436,36.6819,36.5436,36.6635,46445.0
2020-02-25 11:30:00,39.79,39.85,39.74,39.83,56500.0,36.6727,36.728,36.6266,36.7095,56500.0
2020-02-25 11:35:00,39.82,39.85,39.77,39.82,52925.0,36.7003,36.728,36.6542,36.7003,52925.0
2020-02-25 11:40:00,39.82,39.83,39.73,39.73,32430.0,36.7003,36.7095,36.6174,36.6174,32430.0
2020-02-25 11:45:00,39.73,39.84,39.72,39.82,83680.0,36.6174,36.7188,36.6082,36.7003,83680.0
2020-02-25 11:50:00,39.82,39.85,39.79,39.84,27190.0,36.7003,36.728,36.6727,36.7188,27190.0
2020-02-25 11:55:00,39.84,39.85,39.78,39.79,40890.0,36.7188,36.728,36.6635,36.6727,40890.0
2020-02-25 12:00:00,39.83,39.83,39.76,39.76,57420.0,36.7095,36.7095,36.645,36.645,57420.0
2020-02-25 12:05:00,39.76,39.79,39.74,39.78,51010.0,36.645,36.6727,36.6266,36.6635,51010.0
2020-02-25 12:10:00,39.8,39.83,39.8,39.8,22405.0,36.6819,36.7095,36.6819,36.6819,22405.0
2020-02-25 12:15:00,39.78,39.78,39.7,39.71,28275.0,36.6635,36.6635,36.5897,36.5989,28275.0
2020-02-25 12:20:00,39.7,39.7,39.66,39.67,69220.0,36.5897,36.5897,36.5529,36.5621,69220.0
2020-02-25 12:25:00,39.67,39.68,39.64,39.65,74835.0,36.5621,36.5713,36.5344,36.5436,74835.0
2020-02-25 12:30:00,39.65,39.72,39.65,39.71,70125.0,36.5436,36.6082,36.5436,36.5989,70125.0
2020-02-25 12:35:00,39.72,39.74,39.71,39.73,19760.0,36.6082,36.6266,36.5989,36.6174,19760.0
2020-02-25 12:40:00,39.72,39.72,39.58,39.6,99125.0,36.6082,36.6082,36.4791,36.4976,99125.0
2020-02-25 12:45:00,39.58,39.59,39.52,39.54,49890.0,36.4791,36.4884,36.4238,36.4423,49890.0
2020-02-25 12:50:00,39.53,39.56,39.51,39.55,47525.0,36.4331,36.4607,36.4146,36.4515,47525.0
2020-02-25 12:55:00,39.55,39.55,39.49,39.51,95230.0,36.4515,36.4515,36.3962,36.4146,95230.0
2020-02-25 13:00:00,39.49,39.55,39.46,39.47,118005.0,36.3962,36.4515,36.3685,36.3778,118005.0
2020-02-25 13:05:00,39.49,39.53,39.44,39.52,88840.0,36.3962,36.4331,36.3501,36.4238,88840.0
2020-02-25 13:10:00,39.52,39.58,39.5,39.5,70020.0,36.4238,36.4791,36.4054,36.4054,70020.0
2020-02-25 13:15:00,39.51,39.53,39.41,39.42,75105.0,36.4146,36.4331,36.3225,36.3317,75105.0
2020-02-25 13:20:00,39.42,39.44,39.41,39.43,123760.0,36.3317,36.3501,36.3225,36.3409,123760.0
2020-02-25 13:25:00,39.44,39.47,39.42,39.44,83570.0,36.3501,36.3778,36.3317,36.3501,83570.0
2020-02-25 13:30:00,39.43,39.43,39.37,39.41,65550.0,36.3409,36.3409,36.2856,36.3225,65550.0
2020-02-25 13:35:00,39.41,39.41,39.36,39.37,60900.0,36.3225,36.3225,36.2764,36.2856,60900.0
2020-02-25 13:40:00,39.37,39.42,39.33,39.42,25540.0,36.2856,36.3317,36.2487,36.3317,25540.0
2020-02-25 13:45:00,39.42,39.44,39.37,39.38,44880.0,36.3317,36.3501,36.2856,36.2948,44880.0
2020-02-25 13:50:00,39.39,39.43,39.3,39.33,58605.0,36.304,36.3409,36.2211,36.2487,58605.0
2020-02-25 13:55:00,39.34,39.34,39.27,39.27,91230.0,36.2579,36.2579,36.1934,36.1934,91230.0
2020-02-25 14:00:00,39.27,39.28,39.17,39.21,135320.0,36.1934,36.2026,36.1013,36.1381,135320.0
2020-02-25 14:05:00,39.25,39.25,39.05,39.07,176280.0,36.175,36.175,35.9907,36.0091,176280.0
2020-02-25 14:10:00,39.11,39.23,39.07,39.23,269430.0,36.046,36.1566,36.0091,36.1566,269430.0
2020-02-25 14:15:00,39.22,39.22,39.12,39.13,28650.0,36.1473,36.1473,36.0552,36.0644,28650.0
2020-02-25 14:20:00,39.12,39.16,39.1,39.11,34935.0,36.0552,36.092,36.0367,36.046,34935.0
2020-02-25 14:25:00,39.11,39.14,39.03,39.03,108180.0,36.046,36.0736,35.9722,35.9722,108180.0
2020-02-25 14:30:00,39.04,39.09,38.97,39.01,218170.0,35.9814,36.0275,35.9169,35.9538,218170.0
2020-02-25 14:35:00,39.01,39.06,38.97,38.98,70025.0,35.9538,35.9999,35.9169,35.9261,70025.0
2020-02-25 14:40:00,39.01,39.15,38.98,39.15,66300.0,35.9538,36.0828,35.9261,36.0828,66300.0
2020-02-25 14:45:00,39.17,39.21,39.11,39.2,149195.0,36.1013,36.1381,36.046,36.1289,149195.0
2020-02-25 14:50:00,39.2,39.24,39.18,39.24,26640.0,36.1289,36.1658,36.1105,36.1658,26640.0
2020-02-25 14:55:00,39.25,39.28,39.22,39.23,179990.0,36.175,36.2026,36.1473,36.1566,179990.0
2020-02-25 15:00:00,39.26,39.38,39.26,39.31,65055.0,36.1842,36.2948,36.1842,36.2303,65055.0
2020-02-25 15:05:00,39.29,39.39,39.29,39.33,136385.0,36.2119,36.304,36.2119,36.2487,136385.0
2020-02-25 15:10:00,39.34,39.34,39.21,39.23,100785.0,36.2579,36.2579,36.1381,36.1566,100785.0
2020-02-25 15:15:00,39.22,39.28,39.19,39.23,101585.0,36.1473,36.2026,36.1197,36.1566,101585.0
2020-02-25 15:20:00,39.23,39.23,39.06,39.12,276070.0,36.1566,36.1566,35.9999,36.0552,276070.0
2020-02-25 15:25:00,39.11,39.19,39.09,39.16,250270.0,36.046,36.1197,36.0275,36.092,250270.0
2020-02-25 15:30:00,39.15,39.15,39.01,39.04,388395.0,36.0828,36.0828,35.9538,35.9814,388395.0
2020-02-25 15:35:00,39.05,39.05,38.98,39.0,102940.0,35.9907,35.9907,35.9261,35.9446,102940.0
2020-02-25 15:40:00,39.03,39.14,39.03,39.11,127375.0,35.9722,36.0736,35.9722,36.046,127375.0
2020-02-25 15:45:00,39.14,39.24,39.14,39.14,213445.0,36.0736,36.1658,36.0736,36.0736,213445.0
2020-02-25 15:50:00,39.14,39.14,39.02,39.06,410440.0,36.0736,36.0736,35.963,35.9999,410440.0
2020-02-25 15:55:00,39.06,39.07,39.0,39.01,380780.0,35.9999,36.0091,35.9446,35.9538,380780.0
2020-02-26 09:30:00,39.18,39.21,39.08,39.12,414655.0,36.1105,36.1381,36.0183,36.0552,414655.0
2020-02-26 09:35:00,39.12,39.28,39.11,39.28,135970.0,36.0552,36.2026,36.046,36.2026,135970.0
2020-02-26 09:40:00,39.28,39.48,39.28,39.44,219010.0,36.2026,36.387,36.2026,36.3501,219010.0
2020-02-26 09:45:00,39.43,39.44,39.28,39.31,241115.0,36.3409,36.3501,36.2026,36.2303,241115.0
2020-02-26 09:50:00,39.31,39.31,39.21,39.28,80900.0,36.2303,36.2303,36.1381,36.2026,80900.0
2020-02-26 09:55:00,39.28,39.28,39.16,39.21,77495.0,36.2026,36.2026,36.092,36.1381,77495.0
2020-02-26 10:00:00,39.18,39.2,39.12,39.15,63715.0,36.1105,36.1289,36.0552,36.0828,63715.0
2020-02-26 10:05:00,39.15,39.17,39.07,39.14,34815.0,36.0828,36.1013,36.0091,36.0736,34815.0
2020-02-26 10:10:00,39.15,39.23,39.06,39.23,90740.0,36.0828,36.1566,35.9999,36.1566,90740.0
2020-02-26 10:15:00,39.24,39.26,39.22,39.26,31735.0,36.1658,36.1842,36.1473,36.1842,31735.0
2020-02-26 10:20:00,39.26,39.26,39.13,39.22,66850.0,36.1842,36.1842,36.0644,36.1473,66850.0
2020-02-26 10:25:00,39.23,39.28,39.19,39.25,66705.0,36.1566,36.2026,36.1197,36.175,66705.0
2020-02-26 10:30:00,39.2,39.28,39.19,39.27,30710.0,36.1289,36.2026,36.1197,36.1934,30710.0
2020-02-26 10:35:00,39.28,39.29,39.22,39.25,33980.0,36.2026,36.2119,36.1473,36.175,33980.0
2020-02-26 10:40:00,39.25,39.35,39.24,39.33,78015.0,36.175,36.2672,36.1658,36.2487,78015.0
2020-02-26 10:45:00,39.35,39.36,39.3,39.34,64775.0,36.2672,36.2764,36.2211,36.2579,64775.0
2020-02-26 10:50:00,39.38,39.4,39.32,39.33,82045.0,36.2948,36.3132,36.2395,36.2487,82045.0
2020-02-26 10:55:00,39.35,39.35,39.29,39.31,43085.0,36.2672,36.2672,36.2119,36.2303,43085.0
2020-02-26 11:00:00,39.3,39.32,39.25,39.31,41020.0,36.2211,36.2395,36.175,36.2303,41020.0
2020-02-26 11:05:00,39.3,39.31,39.24,39.26,40270.0,36.2211,36.2303,36.1658,36.1842,40270.0
2020-02-26 11:10:00,39.24,39.25,39.2,39.23,38005.0,36.1658,36.175,36.1289,36.1566,38005.0
2020-02-26 11:15:00,39.23,39.34,39.23,39.34,21285.0,36.1566,36.2579,36.1566,36.2579,21285.0
2020-02-26 11:20:00,39.36,39.39,39.35,39.38,15310.0,36.2764,36.304,36.2672,36.2948,15310.0
2020-02-26 11:25:00,39.39,39.4,39.35,39.36,25265.0,36.304,36.3132,36.2672,36.2764,25265.0
2020-02-26 11:30:00,39.33,39.33,39.28,39.31,31055.0,36.2487,36.2487,36.2026,36.2303,31055.0
2020-02-26 11:35:00,39.31,39.32,39.22,39.32,34420.0,36.2303,36.2395,36.1473,36.2395,34420.0
2020-02-26 11:40:00,39.3,39.3,39.24,39.25,12780.0,36.2211,36.2211,36.1658,36.175,12780.0
2020-02-26 11:45:00,39.24,39.24,39.17,39.18,42115.0,36.1658,36.1658,36.1013,36.1105,42115.0
2020-02-26 11:50:00,39.18,39.18,39.09,39.09,58200.0,36.1105,36.1105,36.0275,36.0275,58200.0
2020-02-26 11:55:00,39.09,39.11,39.06,39.07,37070.0,36.0275,36.046,35.9999,36.0091,37070.0
2020-02-26 12:00:00,39.07,39.09,38.96,38.96,94575.0,36.0091,36.0275,35.9077,35.9077,94575.0
2020-02-26 12:05:00,38.95,38.97,38.85,38.9,75335.0,35.8985,35.9169,35.8063,35.8524,75335.0
2020-02-26 12:10:00,38.89,38.9,38.82,38.85,80490.0,35.8432,35.8524,35.7787,35.8063,80490.0
2020-02-26 12:15:00,38.82,38.84,38.75,38.84,70460.0,35.7787,35.7971,35.7142,35.7971,70460.0
2020-02-26 12:20:00,38.84,38.9,38.81,38.86,67210.0,35.7971,35.8524,35.7695,35.8155,67210.0
2020-02-26 12:25:00,38.87,38.87,38.82,38.86,97255.0,35.8248,35.8248,35.7787,35.8155,97255.0
2020-02-26 12:30:00,38.88,38.97,38.88,38.93,53155.0,35.834,35.9169,35.834,35.8801,53155.0
2020-02-26 12:35:00,38.95,38.95,38.9,38.91,30985.0,35.8985,35.8985,35.8524,35.8616,30985.0
2020-02-26 12:40:00,38.9,38.93,38.88,38.88,43735.0,35.8524,35.8801,35.834,35.834,43735.0
2020-02-26 12:45:00,38.88,38.96,38.88,38.92,30420.0,35.834,35.9077,35.834,35.8708,30420.0
2020-02-26 12:50:00,38.94,38.95,38.86,38.86,59040.0,35.8893,35.8985,35.8155,35.8155,59040.0
2020-02-26 12:55:00,38.86,38.91,38.84,38.89,46440.0,35.8155,35.8616,35.7971,35.8432,46440.0
2020-02-26 13:00:00,38.89,38.93,38.89,38.92,7965.0,35.8432,35.8801,35.8432,35.8708,7965.0
2020-02-26 13:05:00,38.91,38.92,38.81,38.81,17890.0,35.8616,35.8708,35.7695,35.7695,17890.0
2020-02-26 13:10:00,38.82,38.82,38.79,38.79,77660.0,35.7787,35.7787,35.751,35.751,77660.0
2020-02-26 13:15:00,38.83,38.85,38.78,38.79,34290.0,35.7879,35.8063,35.7418,35.751,34290.0
2020-02-26 13:20:00,38.8,38.83,38.77,38.78,48805.0,35.7602,35.7879,35.7326,35.7418,48805.0
2020-02-26 13:25:00,38.79,38.88,38.79,38.84,27100.0,35.751,35.834,35.751,35.7971,27100.0
2020-02-26 13:30:00,38.82,38.84,38.66,38.66,73185.0,35.7787,35.7971,35.6312,35.6312,73185.0
2020-02-26 13:35:00,38.65,38.66,38.5,38.5,293740.0,35.622,35.6312,35.4837,35.4837,293740.0
2020-02-26 13:40:00,38.5,38.51,38.44,38.45,128240.0,35.4837,35.493,35.4284,35.4377,128240.0
2020-02-26 13:45:00,38.44,38.68,38.43,38.63,188450.0,35.4284,35.6496,35.4192,35.6036,188450.0
2020-02-26 13:50:00,38.62,38.63,38.56,38.56,108230.0,35.5943,35.6036,35.539,35.539,108230.0
2020-02-26 13:55:00,38.55,38.55,38.4,38.41,86360.0,35.5298,35.5298,35.3916,35.4008,86360.0
2020-02-26 14:00:00,38.45,38.58,38.39,38.48,84775.0,35.4377,35.5575,35.3824,35.4653,84775.0
2020-02-26 14:05:00,38.47,38.56,38.47,38.48,42255.0,35.4561,35.539,35.4561,35.4653,42255.0
2020-02-26 14:10:00,38.47,38.59,38.43,38.57,83340.0,35.4561,35.5667,35.4192,35.5483,83340.0
2020-02-26 14:15:00,38.61,38.61,38.47,38.47,42680.0,35.5851,35.5851,35.4561,35.4561,42680.0
2020-02-26 14:20:00,38.49,38.55,38.46,38.53,108475.0,35.4745,35.5298,35.4469,35.5114,108475.0
2020-02-26 14:25:00,38.63,38.63,38.54,38.54,103240.0,35.6036,35.6036,35.5206,35.5206,103240.0
2020-02-26 14:30:00,38.55,38.57,38.48,38.5,111520.0,35.5298,35.5483,35.4653,35.4837,111520.0
2020-02-26 14:35:00,38.51,38.63,38.51,38.57,33780.0,35.493,35.6036,35.493,35.5483,33780.0
2020-02-26 14:40:00,38.59,38.59,38.46,38.49,25225.0,35.5667,35.5667,35.4469,35.4745,25225.0
2020-02-26 14:45:00,38.51,38.58,38.45,38.47,36650.0,35.493,35.5575,35.4377,35.4561,36650.0
2020-02-26 14:50:00,38.47,38.52,38.44,38.52,25560.0,35.4561,35.5022,35.4284,35.5022,25560.0
2020-02-26 14:55:00,38.51,38.55,38.43,38.44,109985.0,35.493,35.5298,35.4192,35.4284,109985.0
2020-02-26 15:00:00,38.47,38.56,38.46,38.51,80930.0,35.4561,35.539,35.4469,35.493,80930.0
2020-02-26 15:05:00,38.5,38.53,38.44,38.52,193545.0,35.4837,35.5114,35.4284,35.5022,193545.0
2020-02-26 15:10:00,38.54,38.61,38.52,38.58,162645.0,35.5206,35.5851,35.5022,35.5575,162645.0
2020-02-26 15:15:00,38.58,38.68,38.58,38.64,321410.0,35.5575,35.6496,35.5575,35.6128,321410.0
2020-02-26 15:20:00,38.65,38.65,38.53,38.56,145205.0,35.622,35.622,35.5114,35.539,145205.0
2020-02-26 15:25:00,38.52,38.52,38.47,38.52,129485.0,35.5022,35.5022,35.4561,35.5022,129485.0
2020-02-26 15:30:00,38.51,38.55,38.45,38.47,209515.0,35.493,35.5298,35.4377,35.4561,209515.0
2020-02-26 15:35:00,38.48,38.56,38.47,38.56,50445.0,35.4653,35.539,35.4561,35.539,50445.0
2020-02-26 15:40:00,38.56,38.56,38.51,38.55,57060.0,35.539,35.539,35.493,35.5298,57060.0
2020-02-26 15:45:00,38.55,38.55,38.49,38.52,66950.0,35.5298,35.5298,35.4745,35.5022,66950.0
2020-02-26 15:50:00,38.51,38.55,38.49,38.5,144305.0,35.493,35.5298,35.4745,35.4837,144305.0
2020-02-26 15:55:00,38.48,38.5,38.43,38.44,225960.0,35.4653,35.4837,35.4192,35.4284,225960.0
2020-02-27 09:30:00,37.64,37.65,37.37,37.38,438690.0,34.6911,34.7003,34.4423,34.4515,438690.0
2020-02-27 09:35:00,37.36,37.62,37.34,37.62,246870.0,34.4331,34.6727,34.4146,34.6727,246870.0
2020-02-27 09:40:00,37.6,37.61,37.45,37.45,126955.0,34.6543,34.6635,34.516,34.516,126955.0
2020-02-27 09:45:00,37.43,37.43,37.23,37.33,257855.0,34.4976,34.4976,34.3132,34.4054,257855.0
2020-02-27 09:50:00,37.33,37.48,37.32,37.45,216880.0,34.4054,34.5437,34.3962,34.516,216880.0
2020-02-27 09:55:00,37.47,37.57,37.44,37.44,135610.0,34.5344,34.6266,34.5068,34.5068,135610.0
2020-02-27 10:00:00,37.47,37.53,37.3,37.3,151040.0,34.5344,34.5897,34.3778,34.3778,151040.0
2020-02-27 10:05:00,37.32,37.38,37.29,37.3,128150.0,34.3962,34.4515,34.3685,34.3778,128150.0
2020-02-27 10:10:00,37.3,37.37,37.25,37.34,166370.0,34.3778,34.4423,34.3317,34.4146,166370.0
2020-02-27 10:15:00,37.33,37.34,37.25,37.27,157430.0,34.4054,34.4146,34.3317,34.3501,157430.0
2020-02-27 10:20:00,37.28,37.29,37.18,37.22,241240.0,34.3593,34.3685,34.2672,34.304,241240.0
2020-02-27 10:25:00,37.21,37.21,37.12,37.12,363320.0,34.2948,34.2948,34.2119,34.2119,363320.0
2020-02-27 10:30:00,37.14,37.15,36.97,36.97,237585.0,34.2303,34.2395,34.0736,34.0736,237585.0
2020-02-27 10:35:00,36.97,37.21,36.94,37.2,96515.0,34.0736,34.2948,34.046,34.2856,96515.0
2020-02-27 10:40:00,37.19,37.22,37.14,37.18,89690.0,34.2764,34.304,34.2303,34.2672,89690.0
2020-02-27 10:45:00,37.17,37.39,37.17,37.39,229075.0,34.2579,34.4607,34.2579,34.4607,229075.0
2020-02-27 10:50:00,37.37,37.47,37.36,37.4,186850.0,34.4423,34.5344,34.4331,34.4699,186850.0
2020-02-27 10:55:00,37.41,37.58,37.36,37.58,138050.0,34.4791,34.6358,34.4331,34.6358,138050.0
2020-02-27 11:00:00,37.59,37.7,37.57,37.67,68300.0,34.645,34.7464,34.6266,34.7188,68300.0
2020-02-27 11:05:00,37.68,37.82,37.64,37.82,92795.0,34.728,34.857,34.6911,34.857,92795.0
2020-02-27 11:10:00,37.82,37.82,37.69,37.77,95335.0,34.857,34.857,34.7372,34.8109,95335.0
2020-02-27 11:15:00,37.78,37.87,37.73,37.86,67675.0,34.8202,34.9031,34.7741,34.8939,67675.0
2020-02-27 11:20:00,37.88,37.88,37.77,37.77,78680.0,34.9123,34.9123,34.8109,34.8109,78680.0
2020-02-27 11:25:00,37.78,37.78,37.71,37.71,96395.0,34.8202,34.8202,34.7556,34.7556,96395.0
2020-02-27 11:30:00,37.7,37.82,37.7,37.73,144285.0,34.7464,34.857,34.7464,34.7741,144285.0
2020-02-27 11:35:00,37.71,37.78,37.64,37.67,104580.0,34.7556,34.8202,34.6911,34.7188,104580.0
2020-02-27 11:40:00,37.67,37.74,37.67,37.7,68435.0,34.7188,34.7833,34.7188,34.7464,68435.0
2020-02-27 11:45:00,37.67,37.8,37.63,37.79,145520.0,34.7188,34.8386,34.6819,34.8294,145520.0
2020-02-27 11:50:00,37.76,37.85,37.76,37.85,103900.0,34.8017,34.8847,34.8017,34.8847,103900.0
2020-02-27 11:55:00,37.81,37.97,37.81,37.97,179255.0,34.8478,34.9953,34.8478,34.9953,179255.0
2020-02-27 12:00:00,37.95,38.02,37.91,37.98,123325.0,34.9768,35.0414,34.94,35.0045,123325.0
2020-02-27 12:05:00,37.98,38.1,37.96,38.09,116070.0,35.0045,35.1151,34.9861,35.1059,116070.0
2020-02-27 12:10:00,38.1,38.22,38.1,38.22,163910.0,35.1151,35.2257,35.1151,35.2257,163910.0
2020-02-27 12:15:00,38.18,38.22,38.13,38.22,65755.0,35.1888,35.2257,35.1427,35.2257,65755.0
2020-02-27 12:20:00,38.21,38.21,38.0,38.03,275080.0,35.2165,35.2165,35.0229,35.0506,275080.0
2020-02-27 12:25:00,38.02,38.16,38.02,38.16,104330.0,35.0414,35.1704,35.0414,35.1704,104330.0
2020-02-27 12:30:00,38.16,38.31,38.14,38.27,125330.0,35.1704,35.3086,35.1519,35.2718,125330.0
2020-02-27 12:35:00,38.26,38.4,38.26,38.4,128180.0,35.2625,35.3916,35.2625,35.3916,128180.0
2020-02-27 12:40:00,38.36,38.4,38.31,38.33,63500.0,35.3547,35.3916,35.3086,35.3271,63500.0
2020-02-27 12:45:00,38.31,38.35,38.25,38.34,62275.0,35.3086,35.3455,35.2533,35.3363,62275.0
2020-02-27 12:50:00,38.36,38.37,38.28,38.33,117230.0,35.3547,35.3639,35.281,35.3271,117230.0
2020-02-27 12:55:00,38.29,38.33,38.19,38.19,141190.0,35.2902,35.3271,35.198,35.198,141190.0
2020-02-27 13:00:00,38.19,38.31,38.14,38.31,85620.0,35.198,35.3086,35.1519,35.3086,85620.0
2020-02-27 13:05:00,38.24,38.31,38.23,38.29,91330.0,35.2441,35.3086,35.2349,35.2902,91330.0
2020-02-27 13:10:00,38.3,38.38,38.29,38.38,77555.0,35.2994,35.3731,35.2902,35.3731,77555.0
2020-02-27 13:15:00,38.37,38.38,38.22,38.23,103765.0,35.3639,35.3731,35.2257,35.2349,103765.0
2020-02-27 13:20:00,38.24,38.26,38.2,38.21,102395.0,35.2441,35.2625,35.2072,35.2165,102395.0
2020-02-27 13:25:00,38.2,38.25,38.13,38.13,79990.0,35.2072,35.2533,35.1427,35.1427,79990.0
2020-02-27 13:30:00,38.13,38.2,38.09,38.13,109035.0,35.1427,35.2072,35.1059,35.1427,109035.0
2020-02-27 13:35:00,38.13,38.13,38.0,38.0,128700.0,35.1427,35.1427,35.0229,35.0229,128700.0
2020-02-27 13:40:00,38.04,38.04,37.8,37.84,267605.0,35.0598,35.0598,34.8386,34.8755,267605.0
2020-02-27 13:45:00,37.85,37.95,37.82,37.93,191210.0,34.8847,34.9768,34.857,34.9584,191210.0
2020-02-27 13:50:00,37.93,38.07,37.85,38.07,88720.0,34.9584,35.0874,34.8847,35.0874,88720.0
2020-02-27 13:55:00,38.04,38.07,37.79,37.84,152255.0,35.0598,35.0874,34.8294,34.8755,152255.0
2020-02-27 14:00:00,37.84,37.86,37.79,37.81,80275.0,34.8755,34.8939,34.8294,34.8478,80275.0
2020-02-27 14:05:00,37.85,37.86,37.71,37.72,157800.0,34.8847,34.8939,34.7556,34.7649,157800.0
2020-02-27 14:10:00,37.72,37.8,37.68,37.8,225665.0,34.7649,34.8386,34.728,34.8386,225665.0
2020-02-27 14:15:00,37.8,37.83,37.69,37.69,67195.0,34.8386,34.8662,34.7372,34.7372,67195.0
2020-02-27 14:20:00,37.73,37.83,37.7,37.83,91170.0,34.7741,34.8662,34.7464,34.8662,91170.0
2020-02-27 14:25:00,37.83,37.92,37.82,37.9,167300.0,34.8662,34.9492,34.857,34.9308,167300.0
2020-02-27 14:30:00,37.91,37.91,37.76,37.82,131250.0,34.94,34.94,34.8017,34.857,131250.0
2020-02-27 14:35:00,37.8,37.9,37.8,37.84,244430.0,34.8386,34.9308,34.8386,34.8755,244430.0
2020-02-27 14:40:00,37.84,37.9,37.81,37.88,191070.0,34.8755,34.9308,34.8478,34.9123,191070.0
2020-02-27 14:45:00,37.87,37.88,37.76,37.83,157870.0,34.9031,34.9123,34.8017,34.8662,157870.0
2020-02-27 14:50:00,37.83,37.86,37.78,37.8,117480.0,34.8662,34.8939,34.8202,34.8386,117480.0
2020-02-27 14:55:00,37.79,37.79,37.69,37.72,110525.0,34.8294,34.8294,34.7372,34.7649,110525.0
2020-02-27 15:00:00,37.72,37.72,37.61,37.68,209225.0,34.7649,34.7649,34.6635,34.728,209225.0
2020-02-27 15:05:00,37.68,37.81,37.64,37.79,785430.0,34.728,34.8478,34.6911,34.8294,785430.0
2020-02-27 15:10:00,37.79,37.84,37.75,37.76,254260.0,34.8294,34.8755,34.7925,34.8017,254260.0
2020-02-27 15:15:00,37.76,37.78,37.69,37.7,79465.0,34.8017,34.8202,34.7372,34.7464,79465.0
2020-02-27 15:20:00,37.7,37.72,37.66,37.67,135675.0,34.7464,34.7649,34.7096,34.7188,135675.0
2020-02-27 15:25:00,37.66,37.71,37.6,37.61,110345.0,34.7096,34.7556,34.6543,34.6635,110345.0
2020-02-27 15:30:00,37.61,37.63,37.55,37.63,302965.0,34.6635,34.6819,34.6082,34.6819,302965.0
2020-02-27 15:35:00,37.61,37.61,37.49,37.5,223855.0,34.6635,34.6635,34.5529,34.5621,223855.0
2020-02-27 15:40:00,37.52,37.53,37.44,37.44,191710.0,34.5805,34.5897,34.5068,34.5068,191710.0
2020-02-27 15:45:00,37.43,37.52,37.43,37.47,290605.0,34.4976,34.5805,34.4976,34.5344,290605.0
2020-02-27 15:50:00,37.47,37.48,37.2,37.21,308385.0,34.5344,34.5437,34.2856,34.2948,308385.0
2020-02-27 15:55:00,37.2,37.23,37.0,37.02,1176305.0,34.2856,34.3132,34.1013,34.1197,1176305.0
2020-02-28 09:30:00,35.88,36.09,35.74,36.07,966790.0,33.069,33.2626,32.94,33.2441,966790.0
2020-02-28 09:35:00,36.09,36.31,36.05,36.18,862760.0,33.2626,33.4653,33.2257,33.3455,862760.0
2020-02-28 09:40:00,36.14,36.29,36.03,36.03,472960.0,33.3086,33.4469,33.2073,33.2073,472960.0
2020-02-28 09:45:00,36.03,36.03,35.79,35.88,535405.0,33.2073,33.2073,32.9861,33.069,535405.0
2020-02-28 09:50:00,35.85,35.93,35.72,35.75,375515.0,33.0414,33.1151,32.9215,32.9492,375515.0
2020-02-28 09:55:00,35.72,35.73,35.53,35.62,530765.0,32.9215,32.9308,32.7464,32.8294,530765.0
2020-02-28 10:00:00,35.63,35.65,35.4,35.41,339830.0,32.8386,32.857,32.6266,32.6358,339830.0
2020-02-28 10:05:00,35.41,35.69,35.4,35.63,624700.0,32.6358,32.8939,32.6266,32.8386,624700.0
2020-02-28 10:10:00,35.63,35.65,35.49,35.61,389130.0,32.8386,32.857,32.7096,32.8202,389130.0
2020-02-28 10:15:00,35.58,35.9,35.56,35.78,194900.0,32.7925,33.0874,32.7741,32.9768,194900.0
2020-02-28 10:20:00,35.78,35.83,35.66,35.73,452260.0,32.9768,33.0229,32.8662,32.9308,452260.0
2020-02-28 10:25:00,35.73,35.91,35.59,35.59,1108050.0,32.9308,33.0967,32.8017,32.8017,1108050.0
2020-02-28 10:30:00,35.57,35.75,35.56,35.75,834870.0,32.7833,32.9492,32.7741,32.9492,834870.0
2020-02-28 10:35:00,35.75,35.84,35.66,35.76,357760.0,32.9492,33.0321,32.8662,32.9584,357760.0
2020-02-28 10:40:00,35.77,35.83,35.7,35.73,534295.0,32.9676,33.0229,32.9031,32.9308,534295.0
2020-02-28 10:45:00,35.74,35.8,35.64,35.67,546275.0,32.94,32.9953,32.8478,32.8755,546275.0
2020-02-28 10:50:00,35.68,36.06,35.68,36.06,291880.0,32.8847,33.2349,32.8847,33.2349,291880.0
2020-02-28 10:55:00,36.06,36.06,35.88,35.94,428610.0,33.2349,33.2349,33.069,33.1243,428610.0
2020-02-28 11:00:00,35.92,35.96,35.77,35.87,417950.0,33.1059,33.1427,32.9676,33.0598,417950.0
2020-02-28 11:05:00,35.85,35.85,35.69,35.73,263055.0,33.0414,33.0414,32.8939,32.9308,263055.0
2020-02-28 11:10:00,35.75,35.93,35.74,35.87,207985.0,32.9492,33.1151,32.94,33.0598,207985.0
2020-02-28 11:15:00,35.87,36.01,35.84,35.99,192640.0,33.0598,33.1888,33.0321,33.1704,192640.0
2020-02-28 11:20:00,35.98,36.05,35.91,36.03,343270.0,33.1612,33.2257,33.0967,33.2073,343270.0
2020-02-28 11:25:00,36.01,36.09,35.92,36.09,109465.0,33.1888,33.2626,33.1059,33.2626,109465.0
2020-02-28 11:30:00,36.1,36.25,36.08,36.14,523645.0,33.2718,33.41,33.2533,33.3086,523645.0
2020-02-28 11:35:00,36.15,36.34,36.12,36.32,275100.0,33.3179,33.493,33.2902,33.4745,275100.0
2020-02-28 11:40:00,36.31,36.61,36.3,36.49,516555.0,33.4653,33.7418,33.4561,33.6312,516555.0
2020-02-28 11:45:00,36.48,36.48,36.27,36.37,394540.0,33.622,33.622,33.4285,33.5206,394540.0
2020-02-28 11:50:00,36.37,36.44,36.16,36.25,375670.0,33.5206,33.5851,33.3271,33.41,375670.0
2020-02-28 11:55:00,36.22,36.31,36.14,36.26,341010.0,33.3824,33.4653,33.3086,33.4192,341010.0
2020-02-28 12:00:00,36.26,36.27,36.06,36.19,316585.0,33.4192,33.4285,33.2349,33.3547,316585.0
2020-02-28 12:05:00,36.18,36.31,36.16,36.19,384035.0,33.3455,33.4653,33.3271,33.3547,384035.0
2020-02-28 12:10:00,36.21,36.23,36.13,36.13,204330.0,33.3732,33.3916,33.2994,33.2994,204330.0
2020-02-28 12:15:00,36.14,36.23,36.06,36.21,155455.0,33.3086,33.3916,33.2349,33.3732,155455.0
2020-02-28 12:20:00,36.21,36.32,36.19,36.19,230840.0,33.3732,33.4745,33.3547,33.3547,230840.0
2020-02-28 12:25:00,36.19,36.37,36.16,36.37,122585.0,33.3547,33.5206,33.3271,33.5206,122585.0
2020-02-28 12:30:00,36.38,36.48,36.36,36.37,378205.0,33.5298,33.622,33.5114,33.5206,378205.0
2020-02-28 12:35:00,36.42,36.54,36.3,36.42,264315.0,33.5667,33.6773,33.4561,33.5667,264315.0
2020-02-28 12:40:00,36.42,36.55,36.36,36.38,216735.0,33.5667,33.6865,33.5114,33.5298,216735.0
2020-02-28 12:45:00,36.38,36.38,36.24,36.31,264475.0,33.5298,33.5298,33.4008,33.4653,264475.0
2020-02-28 12:50:00,36.31,36.43,36.29,36.43,206545.0,33.4653,33.5759,33.4469,33.5759,206545.0
2020-02-28 12:55:00,36.43,36.57,36.39,36.53,102625.0,33.5759,33.7049,33.5391,33.6681,102625.0
2020-02-28 13:00:00,36.55,36.58,36.4,36.4,181470.0,33.6865,33.7142,33.5483,33.5483,181470.0
2020-02-28 13:05:00,36.42,36.56,36.42,36.52,147975.0,33.5667,33.6957,33.5667,33.6589,147975.0
2020-02-28 13:10:00,36.51,36.51,36.3,36.31,301825.0,33.6497,33.6497,33.4561,33.4653,301825.0
2020-02-28 13:15:00,36.28,36.51,36.28,36.41,363175.0,33.4377,33.6497,33.4377,33.5575,363175.0
2020-02-28 13:20:00,36.41,36.44,36.31,36.37,567410.0,33.5575,33.5851,33.4653,33.5206,567410.0
2020-02-28 13:25:00,36.39,36.44,36.28,36.29,177910.0,33.5391,33.5851,33.4377,33.4469,177910.0
2020-02-28 13:30:00,36.28,36.28,36.15,36.15,166750.0,33.4377,33.4377,33.3179,33.3179,166750.0
2020-02-28 13:35:00,36.14,36.22,36.11,36.16,236360.0,33.3086,33.3824,33.281,33.3271,236360.0
2020-02-28 13:40:00,36.15,36.18,36.05,36.07,339995.0,33.3179,33.3455,33.2257,33.2441,339995.0
2020-02-28 13:45:00,36.05,36.14,35.98,36.1,314795.0,33.2257,33.3086,33.1612,33.2718,314795.0
2020-02-28 13:50:00,36.12,36.14,35.97,36.01,305430.0,33.2902,33.3086,33.152,33.1888,305430.0
2020-02-28 13:55:00,36.01,36.1,35.95,36.06,239425.0,33.1888,33.2718,33.1335,33.2349,239425.0
2020-02-28 14:00:00,36.05,36.06,35.86,35.86,382020.0,33.2257,33.2349,33.0506,33.0506,382020.0
2020-02-28 14:05:00,35.86,35.91,35.82,35.86,376710.0,33.0506,33.0967,33.0137,33.0506,376710.0
2020-02-28 14:10:00,35.85,35.99,35.85,35.94,296185.0,33.0414,33.1704,33.0414,33.1243,296185.0
2020-02-28 14:15:00,35.94,36.03,35.89,36.0,583475.0,33.1243,33.2073,33.0782,33.1796,583475.0
2020-02-28 14:20:00,35.99,36.14,35.91,36.0,235275.0,33.1704,33.3086,33.0967,33.1796,235275.0
2020-02-28 14:25:00,36.01,36.03,35.91,36.01,238295.0,33.1888,33.2073,33.0967,33.1888,238295.0
2020-02-28 14:30:00,36.01,36.26,35.99,36.15,416565.0,33.1888,33.4192,33.1704,33.3179,416565.0
2020-02-28 14:35:00,36.13,36.18,36.0,36.06,530270.0,33.2994,33.3455,33.1796,33.2349,530270.0
2020-02-28 14:40:00,36.06,36.37,36.03,36.36,460440.0,33.2349,33.5206,33.2073,33.5114,460440.0
2020-02-28 14:45:00,36.34,36.39,36.18,36.25,362420.0,33.493,33.5391,33.3455,33.41,362420.0
2020-02-28 14:50:00,36.26,36.35,36.16,36.21,236200.0,33.4192,33.5022,33.3271,33.3732,236200.0
2020-02-28 14:55:00,36.2,36.21,36.02,36.11,302215.0,33.3639,33.3732,33.198,33.281,302215.0
2020-02-28 15:00:00,36.11,36.16,35.97,35.98,304735.0,33.281,33.3271,33.152,33.1612,304735.0
2020-02-28 15:05:00,35.99,36.06,35.91,35.99,513645.0,33.1704,33.2349,33.0967,33.1704,513645.0
2020-02-28 15:10:00,35.98,36.07,35.95,36.03,329995.0,33.1612,33.2441,33.1335,33.2073,329995.0
2020-02-28 15:15:00,36.02,36.21,36.02,36.14,384215.0,33.198,33.3732,33.198,33.3086,384215.0
2020-02-28 15:20:00,36.15,36.17,35.93,35.95,445140.0,33.3179,33.3363,33.1151,33.1335,445140.0
2020-02-28 15:25:00,35.96,36.03,35.8,35.8,433620.0,33.1427,33.2073,32.9953,32.9953,433620.0
2020-02-28 15:30:00,35.79,36.0,35.79,35.88,635445.0,32.9861,33.1796,32.9861,33.069,635445.0
2020-02-28 15:35:00,35.88,35.94,35.84,35.9,709695.0,33.069,33.1243,33.0321,33.0874,709695.0
2020-02-28 15:40:00,35.92,35.93,35.7,35.72,445255.0,33.1059,33.1151,32.9031,32.9215,445255.0
2020-02-28 15:45:00,35.71,35.99,35.71,35.98,712920.0,32.9123,33.1704,32.9123,33.1612,712920.0
2020-02-28 15:50:00,35.97,36.06,35.92,36.06,588825.0,33.152,33.2349,33.1059,33.2349,588825.0
2020-02-28 15:55:00,36.07,36.34,36.05,36.33,1058550.0,33.2441,33.493,33.2257,33.4838,1058550.0
2020-03-02 09:30:00,36.5,36.57,36.22,36.28,321755.0,33.6404,33.7049,33.3824,33.4377,321755.0
2020-03-02 09:35:00,36.28,36.28,36.09,36.13,58185.0,33.4377,33.4377,33.2626,33.2994,58185.0
2020-03-02 09:40:00,36.18,36.32,36.16,36.31,74625.0,33.3455,33.4745,33.3271,33.4653,74625.0
2020-03-02 09:45:00,36.32,36.41,36.3,36.33,67650.0,33.4745,33.5575,33.4561,33.4838,67650.0
2020-03-02 09:50:00,36.3,36.33,36.23,36.28,293660.0,33.4561,33.4838,33.3916,33.4377,293660.0
2020-03-02 09:55:00,36.28,36.29,36.13,36.14,170805.0,33.4377,33.4469,33.2994,33.3086,170805.0
2020-03-02 10:00:00,36.15,36.2,36.06,36.13,88125.0,33.3179,33.3639,33.2349,33.2994,88125.0
2020-03-02 10:05:00,36.13,36.13,35.92,35.92,92925.0,33.2994,33.2994,33.1059,33.1059,92925.0
2020-03-02 10:10:00,35.94,36.14,35.93,36.12,113685.0,33.1243,33.3086,33.1151,33.2902,113685.0
2020-03-02 10:15:00,36.14,36.14,35.99,36.03,189520.0,33.3086,33.3086,33.1704,33.2073,189520.0
2020-03-02 10:20:00,36.04,36.04,35.9,35.93,111145.0,33.2165,33.2165,33.0874,33.1151,111145.0
2020-03-02 10:25:00,35.93,36.12,35.93,36.12,125315.0,33.1151,33.2902,33.1151,33.2902,125315.0
2020-03-02 10:30:00,36.11,36.16,36.0,36.09,63200.0,33.281,33.3271,33.1796,33.2626,63200.0
2020-03-02 10:35:00,36.1,36.3,36.09,36.28,84035.0,33.2718,33.4561,33.2626,33.4377,84035.0
2020-03-02 10:40:00,36.32,36.38,36.27,36.35,95665.0,33.4745,33.5298,33.4285,33.5022,95665.0
2020-03-02 10:45:00,36.36,36.53,36.36,36.51,148130.0,33.5114,33.6681,33.5114,33.6497,148130.0
2020-03-02 10:50:00,36.55,36.65,36.53,36.63,168695.0,33.6865,33.7787,33.6681,33.7602,168695.0
2020-03-02 10:55:00,36.63,36.66,36.51,36.51,101275.0,33.7602,33.7879,33.6497,33.6497,101275.0
2020-03-02 11:00:00,36.5,36.61,36.5,36.58,170640.0,33.6404,33.7418,33.6404,33.7142,170640.0
2020-03-02 11:05:00,36.55,36.57,36.46,36.49,104160.0,33.6865,33.7049,33.6036,33.6312,104160.0
2020-03-02 11:10:00,36.53,36.77,36.52,36.75,173625.0,33.6681,33.8893,33.6589,33.8708,173625.0
2020-03-02 11:15:00,36.76,36.8,36.62,36.64,153930.0,33.8801,33.9169,33.751,33.7695,153930.0
2020-03-02 11:20:00,36.65,36.77,36.65,36.72,58175.0,33.7787,33.8893,33.7787,33.8432,58175.0
2020-03-02 11:25:00,36.7,36.83,36.7,36.76,141475.0,33.8248,33.9446,33.8248,33.8801,141475.0
2020-03-02 11:30:00,36.78,36.83,36.71,36.72,128965.0,33.8985,33.9446,33.834,33.8432,128965.0
2020-03-02 11:35:00,36.76,36.93,36.74,36.92,35335.0,33.8801,34.0367,33.8616,34.0275,35335.0
2020-03-02 11:40:00,36.92,36.92,36.83,36.89,75330.0,34.0275,34.0275,33.9446,33.9999,75330.0
2020-03-02 11:45:00,36.9,36.91,36.84,36.86,225635.0,34.0091,34.0183,33.9538,33.9722,225635.0
2020-03-02 11:50:00,36.84,36.97,36.83,36.96,108605.0,33.9538,34.0736,33.9446,34.0644,108605.0
2020-03-02 11:55:00,36.98,37.03,36.98,37.01,79205.0,34.0828,34.1289,34.0828,34.1105,79205.0
2020-03-02 12:00:00,37.01,37.02,36.98,36.98,55785.0,34.1105,34.1197,34.0828,34.0828,55785.0
2020-03-02 12:05:00,36.98,37.02,36.93,36.94,86880.0,34.0828,34.1197,34.0367,34.046,86880.0
2020-03-02 12:10:00,36.94,36.96,36.88,36.92,165135.0,34.046,34.0644,33.9907,34.0275,165135.0
2020-03-02 12:15:00,36.9,36.9,36.82,36.85,56250.0,34.0091,34.0091,33.9354,33.963,56250.0
2020-03-02 12:20:00,36.83,36.88,36.78,36.78,51805.0,33.9446,33.9907,33.8985,33.8985,51805.0
2020-03-02 12:25:00,36.8,36.84,36.77,36.82,108825.0,33.9169,33.9538,33.8893,33.9354,108825.0
2020-03-02 12:30:00,36.85,36.9,36.83,36.88,30950.0,33.963,34.0091,33.9446,33.9907,30950.0
2020-03-02 12:35:00,36.9,36.96,36.9,36.94,73920.0,34.0091,34.0644,34.0091,34.046,73920.0
2020-03-02 12:40:00,36.97,36.99,36.88,36.93,71555.0,34.0736,34.092,33.9907,34.0367,71555.0
2020-03-02 12:45:00,36.95,36.98,36.95,36.95,60630.0,34.0552,34.0828,34.0552,34.0552,60630.0
2020-03-02 12:50:00,36.98,37.04,36.95,37.0,43390.0,34.0828,34.1381,34.0552,34.1013,43390.0
2020-03-02 12:55:00,37.03,37.04,36.97,37.02,79265.0,34.1289,34.1381,34.0736,34.1197,79265.0
2020-03-02 13:00:00,37.0,37.04,36.99,37.04,38805.0,34.1013,34.1381,34.092,34.1381,38805.0
2020-03-02 13:05:00,37.02,37.02,36.88,36.94,105005.0,34.1197,34.1197,33.9907,34.046,105005.0
2020-03-02 13:10:00,36.93,36.95,36.88,36.91,42185.0,34.0367,34.0552,33.9907,34.0183,42185.0
2020-03-02 13:15:00,36.91,36.93,36.81,36.81,32545.0,34.0183,34.0367,33.9261,33.9261,32545.0
2020-03-02 13:20:00,36.84,36.85,36.77,36.8,117865.0,33.9538,33.963,33.8893,33.9169,117865.0
2020-03-02 13:25:00,36.81,36.81,36.7,36.76,143370.0,33.9261,33.9261,33.8248,33.8801,143370.0
2020-03-02 13:30:00,36.77,36.8,36.71,36.79,32715.0,33.8893,33.9169,33.834,33.9077,32715.0
2020-03-02 13:35:00,36.77,36.87,36.77,36.86,94190.0,33.8893,33.9814,33.8893,33.9722,94190.0
2020-03-02 13:40:00,36.88,36.91,36.85,36.9,80420.0,33.9907,34.0183,33.963,34.0091,80420.0
2020-03-02 13:45:00,36.91,36.92,36.81,36.82,62140.0,34.0183,34.0275,33.9261,33.9354,62140.0
2020-03-02 13:50:00,36.82,36.85,36.72,36.75,37710.0,33.9354,33.963,33.8432,33.8708,37710.0
2020-03-02 13:55:00,36.76,36.9,36.76,36.9,37055.0,33.8801,34.0091,33.8801,34.0091,37055.0
2020-03-02 14:00:00,36.89,36.94,36.89,36.92,149460.0,33.9999,34.046,33.9999,34.0275,149460.0
2020-03-02 14:05:00,36.93,36.99,36.87,36.99,149085.0,34.0367,34.092,33.9814,34.092,149085.0
2020-03-02 14:10:00,36.99,36.99,36.93,36.98,87655.0,34.092,34.092,34.0367,34.0828,87655.0
2020-03-02 14:15:00,36.96,36.98,36.91,36.94,37120.0,34.0644,34.0828,34.0183,34.046,37120.0
2020-03-02 14:20:00,36.93,36.95,36.87,36.89,61730.0,34.0367,34.0552,33.9814,33.9999,61730.0
2020-03-02 14:25:00,36.86,36.91,36.81,36.81,109800.0,33.9722,34.0183,33.9261,33.9261,109800.0
2020-03-02 14:30:00,36.81,36.85,36.76,36.76,92145.0,33.9261,33.963,33.8801,33.8801,92145.0
2020-03-02 14:35:00,36.77,36.78,36.67,36.67,88980.0,33.8893,33.8985,33.7971,33.7971,88980.0
2020-03-02 14:40:00,36.66,36.66,36.54,36.6,333510.0,33.7879,33.7879,33.6773,33.7326,333510.0
2020-03-02 14:45:00,36.59,36.7,36.55,36.68,149185.0,33.7234,33.8248,33.6865,33.8063,149185.0
2020-03-02 14:50:00,36.67,36.74,36.61,36.73,113860.0,33.7971,33.8616,33.7418,33.8524,113860.0
2020-03-02 14:55:00,36.73,36.76,36.58,36.61,97955.0,33.8524,33.8801,33.7142,33.7418,97955.0
2020-03-02 15:00:00,36.61,36.73,36.6,36.73,190755.0,33.7418,33.8524,33.7326,33.8524,190755.0
2020-03-02 15:05:00,36.72,36.8,36.72,36.79,108375.0,33.8432,33.9169,33.8432,33.9077,108375.0
2020-03-02 15:10:00,36.77,36.82,36.73,36.8,172775.0,33.8893,33.9354,33.8524,33.9169,172775.0
2020-03-02 15:15:00,36.79,36.86,36.76,36.79,83210.0,33.9077,33.9722,33.8801,33.9077,83210.0
2020-03-02 15:20:00,36.79,36.93,36.79,36.92,153485.0,33.9077,34.0367,33.9077,34.0275,153485.0
2020-03-02 15:25:00,36.92,36.95,36.9,36.94,221315.0,34.0275,34.0552,34.0091,34.046,221315.0
2020-03-02 15:30:00,36.95,37.0,36.92,36.99,140655.0,34.0552,34.1013,34.0275,34.092,140655.0
2020-03-02 15:35:00,36.99,37.09,36.99,37.09,221790.0,34.092,34.1842,34.092,34.1842,221790.0
2020-03-02 15:40:00,37.08,37.12,37.05,37.07,130455.0,34.175,34.2119,34.1473,34.1658,130455.0
2020-03-02 15:45:00,37.07,37.26,37.07,37.25,185040.0,34.1658,34.3409,34.1658,34.3317,185040.0
2020-03-02 15:50:00,37.25,37.47,37.25,37.45,243840.0,34.3317,34.5344,34.3317,34.516,243840.0
2020-03-02 15:55:00,37.45,37.53,37.38,37.52,1372885.0,34.516,34.5897,34.4515,34.5805,1372885.0
2020-03-03 09:30:00,37.55,37.55,37.23,37.31,162265.0,34.6082,34.6082,34.3132,34.387,162265.0
2020-03-03 09:35:00,37.23,37.36,37.18,37.36,39485.0,34.3132,34.4331,34.2672,34.4331,39485.0
2020-03-03 09:40:00,37.38,37.43,37.33,37.4,39255.0,34.4515,34.4976,34.4054,34.4699,39255.0
2020-03-03 09:45:00,37.4,37.41,37.27,37.4,46370.0,34.4699,34.4791,34.3501,34.4699,46370.0
2020-03-03 09:50:00,37.36,37.36,37.17,37.19,41200.0,34.4331,34.4331,34.2579,34.2764,41200.0
2020-03-03 09:55:00,37.22,37.33,37.2,37.32,39825.0,34.304,34.4054,34.2856,34.3962,39825.0
2020-03-03 10:00:00,37.29,38.13,37.29,38.1,413130.0,34.3685,35.1427,34.3685,35.1151,413130.0
2020-03-03 10:05:00,38.13,38.15,37.89,37.96,254230.0,35.1427,35.1612,34.9215,34.9861,254230.0
2020-03-03 10:10:00,37.98,38.0,37.58,37.59,233285.0,35.0045,35.0229,34.6358,34.645,233285.0
2020-03-03 10:15:00,37.59,37.59,37.41,37.48,307685.0,34.645,34.645,34.4791,34.5437,307685.0
2020-03-03 10:20:00,37.47,37.79,37.47,37.78,138620.0,34.5344,34.8294,34.5344,34.8202,138620.0
2020-03-03 10:25:00,37.77,37.82,37.68,37.7,98690.0,34.8109,34.857,34.728,34.7464,98690.0
2020-03-03 10:30:00,37.65,37.8,37.63,37.64,134045.0,34.7003,34.8386,34.6819,34.6911,134045.0
2020-03-03 10:35:00,37.64,37.81,37.64,37.78,124710.0,34.6911,34.8478,34.6911,34.8202,124710.0
2020-03-03 10:40:00,37.76,37.89,37.76,37.84,70455.0,34.8017,34.9215,34.8017,34.8755,70455.0
2020-03-03 10:45:00,37.87,37.88,37.65,37.69,88340.0,34.9031,34.9123,34.7003,34.7372,88340.0
2020-03-03 10:50:00,37.69,37.74,37.61,37.64,39330.0,34.7372,34.7833,34.6635,34.6911,39330.0
2020-03-03 10:55:00,37.66,37.87,37.66,37.87,204985.0,34.7096,34.9031,34.7096,34.9031,204985.0
2020-03-03 11:00:00,37.85,37.88,37.66,37.71,85190.0,34.8847,34.9123,34.7096,34.7556,85190.0
2020-03-03 11:05:00,37.69,37.69,37.49,37.49,62860.0,34.7372,34.7372,34.5529,34.5529,62860.0
2020-03-03 11:10:00,37.45,37.48,37.27,37.28,86625.0,34.516,34.5437,34.3501,34.3593,86625.0
2020-03-03 11:15:00,37.27,37.46,37.27,37.29,153660.0,34.3501,34.5252,34.3501,34.3685,153660.0
2020-03-03 11:20:00,37.31,37.31,37.09,37.11,124295.0,34.387,34.387,34.1842,34.2026,124295.0
2020-03-03 11:25:00,37.08,37.17,36.99,37.03,152715.0,34.175,34.2579,34.092,34.1289,152715.0
2020-03-03 11:30:00,37.04,37.14,36.99,37.09,30785.0,34.1381,34.2303,34.092,34.1842,30785.0
2020-03-03 11:35:00,37.16,37.32,37.11,37.31,82950.0,34.2487,34.3962,34.2026,34.387,82950.0
2020-03-03 11:40:00,37.3,37.36,37.21,37.25,154110.0,34.3778,34.4331,34.2948,34.3317,154110.0
2020-03-03 11:45:00,37.28,37.28,37.14,37.16,80710.0,34.3593,34.3593,34.2303,34.2487,80710.0
2020-03-03 11:50:00,37.12,37.42,37.12,37.42,33495.0,34.2119,34.4884,34.2119,34.4884,33495.0
2020-03-03 11:55:00,37.37,37.47,37.36,37.46,71845.0,34.4423,34.5344,34.4331,34.5252,71845.0
2020-03-03 12:00:00,37.44,37.46,37.38,37.44,42565.0,34.5068,34.5252,34.4515,34.5068,42565.0
2020-03-03 12:05:00,37.52,37.57,37.46,37.57,49220.0,34.5805,34.6266,34.5252,34.6266,49220.0
2020-03-03 12:10:00,37.57,37.57,37.41,37.41,64955.0,34.6266,34.6266,34.4791,34.4791,64955.0
2020-03-03 12:15:00,37.38,37.42,37.33,37.37,38300.0,34.4515,34.4884,34.4054,34.4423,38300.0
2020-03-03 12:20:00,37.38,37.41,37.34,37.41,24540.0,34.4515,34.4791,34.4146,34.4791,24540.0
2020-03-03 12:25:00,37.45,37.48,37.28,37.32,26500.0,34.516,34.5437,34.3593,34.3962,26500.0
2020-03-03 12:30:00,37.33,37.34,37.24,37.31,35245.0,34.4054,34.4146,34.3225,34.387,35245.0
2020-03-03 12:35:00,37.28,37.36,37.26,37.36,21090.0,34.3593,34.4331,34.3409,34.4331,21090.0
2020-03-03 12:40:00,37.35,37.37,37.27,37.27,29670.0,34.4238,34.4423,34.3501,34.3501,29670.0
2020-03-03 12:45:00,37.29,37.43,37.29,37.4,50405.0,34.3685,34.4976,34.3685,34.4699,50405.0
2020-03-03 12:50:00,37.38,37.38,37.25,37.27,26810.0,34.4515,34.4515,34.3317,34.3501,26810.0
2020-03-03 12:55:00,37.24,37.26,37.2,37.22,21175.0,34.3225,34.3409,34.2856,34.304,21175.0
2020-03-03 13:00:00,37.17,37.17,37.09,37.12,40605.0,34.2579,34.2579,34.1842,34.2119,40605.0
2020-03-03 13:05:00,37.1,37.15,37.08,37.12,171035.0,34.1934,34.2395,34.175,34.2119,171035.0
2020-03-03 13:10:00,37.12,37.14,37.04,37.04,50420.0,34.2119,34.2303,34.1381,34.1381,50420.0
2020-03-03 13:15:00,37.09,37.1,36.97,36.99,426170.0,34.1842,34.1934,34.0736,34.092,426170.0
2020-03-03 13:20:00,37.0,37.07,36.94,36.96,136135.0,34.1013,34.1658,34.046,34.0644,136135.0
2020-03-03 13:25:00,36.99,36.99,36.85,36.98,52475.0,34.092,34.092,33.963,34.0828,52475.0
2020-03-03 13:30:00,36.96,37.07,36.87,37.04,114230.0,34.0644,34.1658,33.9814,34.1381,114230.0
2020-03-03 13:35:00,37.02,37.07,36.96,37.02,335830.0,34.1197,34.1658,34.0644,34.1197,335830.0
2020-03-03 13:40:00,37.0,37.01,36.75,36.75,64595.0,34.1013,34.1105,33.8708,33.8708,64595.0
2020-03-03 13:45:00,36.77,36.81,36.73,36.73,111760.0,33.8893,33.9261,33.8524,33.8524,111760.0
2020-03-03 13:50:00,36.74,36.78,36.69,36.72,57985.0,33.8616,33.8985,33.8155,33.8432,57985.0
2020-03-03 13:55:00,36.73,36.77,36.64,36.65,1973715.0,33.8524,33.8893,33.7695,33.7787,1973715.0
2020-03-03 14:00:00,36.66,36.71,36.55,36.58,43955.0,33.7879,33.834,33.6865,33.7142,43955.0
2020-03-03 14:05:00,36.58,36.58,36.37,36.37,104650.0,33.7142,33.7142,33.5206,33.5206,104650.0
2020-03-03 14:10:00,36.4,36.63,36.4,36.62,129355.0,33.5483,33.7602,33.5483,33.751,129355.0
2020-03-03 14:15:00,36.62,36.63,36.4,36.41,93970.0,33.751,33.7602,33.5483,33.5575,93970.0
2020-03-03 14:20:00,36.4,36.54,36.37,36.4,100510.0,33.5483,33.6773,33.5206,33.5483,100510.0
2020-03-03 14:25:00,36.39,36.7,36.39,36.67,76705.0,33.5391,33.8248,33.5391,33.7971,76705.0
2020-03-03 14:30:00,36.68,36.74,36.61,36.72,69590.0,33.8063,33.8616,33.7418,33.8432,69590.0
2020-03-03 14:35:00,36.71,36.72,36.49,36.49,63035.0,33.834,33.8432,33.6312,33.6312,63035.0
2020-03-03 14:40:00,36.49,36.54,36.46,36.5,50540.0,33.6312,33.6773,33.6036,33.6404,50540.0
2020-03-03 14:45:00,36.51,36.76,36.5,36.73,101255.0,33.6497,33.8801,33.6404,33.8524,101255.0
2020-03-03 14:50:00,36.75,36.83,36.66,36.83,191125.0,33.8708,33.9446,33.7879,33.9446,191125.0
2020-03-03 14:55:00,36.83,36.85,36.74,36.78,222210.0,33.9446,33.963,33.8616,33.8985,222210.0
2020-03-03 15:00:00,36.8,36.95,36.76,36.94,124190.0,33.9169,34.0552,33.8801,34.046,124190.0
2020-03-03 15:05:00,36.95,36.96,36.81,36.85,84520.0,34.0552,34.0644,33.9261,33.963,84520.0
2020-03-03 15:10:00,36.87,37.05,36.83,37.01,204855.0,33.9814,34.1473,33.9446,34.1105,204855.0
2020-03-03 15:15:00,37.01,37.1,36.94,37.07,242840.0,34.1105,34.1934,34.046,34.1658,242840.0
2020-03-03 15:20:00,37.06,37.08,36.78,36.79,112110.0,34.1566,34.175,33.8985,33.9077,112110.0
2020-03-03 15:25:00,36.79,37.13,36.79,37.11,530070.0,33.9077,34.2211,33.9077,34.2026,530070.0
2020-03-03 15:30:00,37.09,37.11,36.8,36.86,79425.0,34.1842,34.2026,33.9169,33.9722,79425.0
2020-03-03 15:35:00,36.93,36.93,36.63,36.63,78320.0,34.0367,34.0367,33.7602,33.7602,78320.0
2020-03-03 15:40:00,36.64,36.94,36.6,36.94,120285.0,33.7695,34.046,33.7326,34.046,120285.0
2020-03-03 15:45:00,36.9,37.02,36.81,36.82,101940.0,34.0091,34.1197,33.9261,33.9354,101940.0
2020-03-03 15:50:00,36.72,36.82,36.6,36.8,189790.0,33.8432,33.9354,33.7326,33.9169,189790.0
2020-03-03 15:55:00,36.8,36.93,36.64,36.71,1078865.0,33.9169,34.0367,33.7695,33.834,1078865.0
2020-03-04 09:30:00,37.36,37.46,37.3,37.39,185530.0,34.4331,34.5252,34.3778,34.4607,185530.0
2020-03-04 09:35:00,37.38,37.38,37.17,37.22,67605.0,34.4515,34.4515,34.2579,34.304,67605.0
2020-03-04 09:40:00,37.23,37.29,37.19,37.27,191045.0,34.3132,34.3685,34.2764,34.3501,191045.0
2020-03-04 09:45:00,37.27,37.32,37.22,37.22,198210.0,34.3501,34.3962,34.304,34.304,198210.0
2020-03-04 09:50:00,37.21,37.27,37.14,37.14,223430.0,34.2948,34.3501,34.2303,34.2303,223430.0
2020-03-04 09:55:00,37.14,37.18,37.09,37.16,172120.0,34.2303,34.2672,34.1842,34.2487,172120.0
2020-03-04 10:00:00,37.16,37.25,37.11,37.14,117030.0,34.2487,34.3317,34.2026,34.2303,117030.0
2020-03-04 10:05:00,37.08,37.21,37.03,37.15,93570.0,34.175,34.2948,34.1289,34.2395,93570.0
2020-03-04 10:10:00,37.15,37.3,37.14,37.28,123730.0,34.2395,34.3778,34.2303,34.3593,123730.0
2020-03-04 10:15:00,37.27,37.41,37.25,37.41,39305.0,34.3501,34.4791,34.3317,34.4791,39305.0
2020-03-04 10:20:00,37.4,37.47,37.35,37.43,118400.0,34.4699,34.5344,34.4238,34.4976,118400.0
2020-03-04 10:25:00,37.41,37.47,37.36,37.38,102945.0,34.4791,34.5344,34.4331,34.4515,102945.0
2020-03-04 10:30:00,37.39,37.39,37.2,37.22,80485.0,34.4607,34.4607,34.2856,34.304,80485.0
2020-03-04 10:35:00,37.22,37.25,37.08,37.12,108940.0,34.304,34.3317,34.175,34.2119,108940.0
2020-03-04 10:40:00,37.13,37.16,37.03,37.16,144845.0,34.2211,34.2487,34.1289,34.2487,144845.0
2020-03-04 10:45:00,37.19,37.19,37.06,37.11,42645.0,34.2764,34.2764,34.1566,34.2026,42645.0
2020-03-04 10:50:00,37.16,37.16,37.06,37.06,23295.0,34.2487,34.2487,34.1566,34.1566,23295.0
2020-03-04 10:55:00,37.06,37.09,37.0,37.05,77855.0,34.1566,34.1842,34.1013,34.1473,77855.0
2020-03-04 11:00:00,37.05,37.19,37.04,37.1,269280.0,34.1473,34.2764,34.1381,34.1934,269280.0
2020-03-04 11:05:00,37.08,37.18,37.04,37.09,1488200.0,34.175,34.2672,34.1381,34.1842,1488200.0
2020-03-04 11:10:00,37.09,37.17,37.09,37.14,41975.0,34.1842,34.2579,34.1842,34.2303,41975.0
2020-03-04 11:15:00,37.17,37.17,37.07,37.12,152145.0,34.2579,34.2579,34.1658,34.2119,152145.0
2020-03-04 11:20:00,37.12,37.17,37.04,37.14,57890.0,34.2119,34.2579,34.1381,34.2303,57890.0
2020-03-04 11:25:00,37.16,37.17,37.11,37.17,7660.0,34.2487,34.2579,34.2026,34.2579,7660.0
2020-03-04 11:30:00,37.23,37.24,37.15,37.21,167540.0,34.3132,34.3225,34.2395,34.2948,167540.0
2020-03-04 11:35:00,37.22,37.22,37.11,37.11,60030.0,34.304,34.304,34.2026,34.2026,60030.0
2020-03-04 11:40:00,37.1,37.14,37.04,37.14,53700.0,34.1934,34.2303,34.1381,34.2303,53700.0
2020-03-04 11:45:00,37.15,37.17,37.07,37.08,46975.0,34.2395,34.2579,34.1658,34.175,46975.0
2020-03-04 11:50:00,37.11,37.14,37.07,37.08,71560.0,34.2026,34.2303,34.1658,34.175,71560.0
2020-03-04 11:55:00,37.08,37.2,37.05,37.18,29470.0,34.175,34.2856,34.1473,34.2672,29470.0
2020-03-04 12:00:00,37.19,37.22,37.16,37.21,116795.0,34.2764,34.304,34.2487,34.2948,116795.0
2020-03-04 12:05:00,37.22,37.22,37.14,37.17,46445.0,34.304,34.304,34.2303,34.2579,46445.0
2020-03-04 12:10:00,37.19,37.2,37.14,37.2,31520.0,34.2764,34.2856,34.2303,34.2856,31520.0
2020-03-04 12:15:00,37.19,37.25,37.19,37.21,6220.0,34.2764,34.3317,34.2764,34.2948,6220.0
2020-03-04 12:20:00,37.22,37.24,37.2,37.24,178065.0,34.304,34.3225,34.2856,34.3225,178065.0
2020-03-04 12:25:00,37.24,37.37,37.24,37.37,117905.0,34.3225,34.4423,34.3225,34.4423,117905.0
2020-03-04 12:30:00,37.37,37.4,37.36,37.38,51945.0,34.4423,34.4699,34.4331,34.4515,51945.0
2020-03-04 12:35:00,37.39,37.41,37.36,37.36,20110.0,34.4607,34.4791,34.4331,34.4331,20110.0
2020-03-04 12:40:00,37.37,37.37,37.31,37.35,23100.0,34.4423,34.4423,34.387,34.4238,23100.0
2020-03-04 12:45:00,37.35,37.45,37.35,37.45,14440.0,34.4238,34.516,34.4238,34.516,14440.0
2020-03-04 12:50:00,37.45,37.48,37.44,37.47,25560.0,34.516,34.5437,34.5068,34.5344,25560.0
2020-03-04 12:55:00,37.49,37.55,37.47,37.55,60240.0,34.5529,34.6082,34.5344,34.6082,60240.0
2020-03-04 13:00:00,37.54,37.59,37.53,37.58,36350.0,34.599,34.645,34.5897,34.6358,36350.0
2020-03-04 13:05:00,37.6,37.61,37.58,37.59,192770.0,34.6543,34.6635,34.6358,34.645,192770.0
2020-03-04 13:10:00,37.58,37.6,37.57,37.59,38265.0,34.6358,34.6543,34.6266,34.645,38265.0
2020-03-04 13:15:00,37.61,37.68,37.61,37.68,29180.0,34.6635,34.728,34.6635,34.728,29180.0
2020-03-04 13:20:00,37.69,37.72,37.68,37.71,57105.0,34.7372,34.7649,34.728,34.7556,57105.0
2020-03-04 13:25:00,37.73,37.73,37.7,37.72,24765.0,34.7741,34.7741,34.7464,34.7649,24765.0
2020-03-04 13:30:00,37.72,37.76,37.7,37.76,140875.0,34.7649,34.8017,34.7464,34.8017,140875.0
2020-03-04 13:35:00,37.76,37.78,37.7,37.7,27360.0,34.8017,34.8202,34.7464,34.7464,27360.0
2020-03-04 13:40:00,37.7,37.71,37.68,37.7,35910.0,34.7464,34.7556,34.728,34.7464,35910.0
2020-03-04 13:45:00,37.71,37.75,37.7,37.74,100170.0,34.7556,34.7925,34.7464,34.7833,100170.0
2020-03-04 13:50:00,37.74,37.77,37.74,37.76,41355.0,34.7833,34.8109,34.7833,34.8017,41355.0
2020-03-04 13:55:00,37.76,37.77,37.68,37.69,62790.0,34.8017,34.8109,34.728,34.7372,62790.0
2020-03-04 14:00:00,37.72,37.72,37.62,37.63,80210.0,34.7649,34.7649,34.6727,34.6819,80210.0
2020-03-04 14:05:00,37.6,37.67,37.59,37.66,13975.0,34.6543,34.7188,34.645,34.7096,13975.0
2020-03-04 14:10:00,37.65,37.69,37.63,37.63,41810.0,34.7003,34.7372,34.6819,34.6819,41810.0
2020-03-04 14:15:00,37.64,37.72,37.63,37.71,66215.0,34.6911,34.7649,34.6819,34.7556,66215.0
2020-03-04 14:20:00,37.69,37.73,37.68,37.71,49405.0,34.7372,34.7741,34.728,34.7556,49405.0
2020-03-04 14:25:00,37.71,37.77,37.7,37.74,41105.0,34.7556,34.8109,34.7464,34.7833,41105.0
2020-03-04 14:30:00,37.76,37.78,37.74,37.74,64125.0,34.8017,34.8202,34.7833,34.7833,64125.0
2020-03-04 14:35:00,37.73,37.75,37.66,37.68,115385.0,34.7741,34.7925,34.7096,34.728,115385.0
2020-03-04 14:40:00,37.68,37.73,37.66,37.72,60105.0,34.728,34.7741,34.7096,34.7649,60105.0
2020-03-04 14:45:00,37.71,37.72,37.66,37.67,124165.0,34.7556,34.7649,34.7096,34.7188,124165.0
2020-03-04 14:50:00,37.7,37.73,37.63,37.67,56625.0,34.7464,34.7741,34.6819,34.7188,56625.0
2020-03-04 14:55:00,37.67,37.75,37.67,37.74,27910.0,34.7188,34.7925,34.7188,34.7833,27910.0
2020-03-04 15:00:00,37.71,37.75,37.7,37.75,127700.0,34.7556,34.7925,34.7464,34.7925,127700.0
2020-03-04 15:05:00,37.74,37.76,37.69,37.73,81795.0,34.7833,34.8017,34.7372,34.7741,81795.0
2020-03-04 15:10:00,37.74,37.79,37.71,37.77,89075.0,34.7833,34.8294,34.7556,34.8109,89075.0
2020-03-04 15:15:00,37.76,37.78,37.74,37.75,48855.0,34.8017,34.8202,34.7833,34.7925,48855.0
2020-03-04 15:20:00,37.78,37.86,37.77,37.86,44295.0,34.8202,34.8939,34.8109,34.8939,44295.0
2020-03-04 15:25:00,37.85,37.89,37.84,37.88,92755.0,34.8847,34.9215,34.8755,34.9123,92755.0
2020-03-04 15:30:00,37.9,37.98,37.9,37.98,53560.0,34.9308,35.0045,34.9308,35.0045,53560.0
2020-03-04 15:35:00,37.98,37.99,37.93,37.98,45835.0,35.0045,35.0137,34.9584,35.0045,45835.0
2020-03-04 15:40:00,37.98,37.98,37.85,37.87,95265.0,35.0045,35.0045,34.8847,34.9031,95265.0
2020-03-04 15:45:00,37.86,37.91,37.8,37.85,194320.0,34.8939,34.94,34.8386,34.8847,194320.0
2020-03-04 15:50:00,37.85,38.0,37.85,37.98,227740.0,34.8847,35.0229,34.8847,35.0045,227740.0
2020-03-04 15:55:00,37.98,38.03,37.97,38.0,364305.0,35.0045,35.0506,34.9953,35.0229,364305.0
2020-03-05 09:30:00,37.09,37.16,36.92,37.07,257350.0,34.1842,34.2487,34.0275,34.1658,257350.0
2020-03-05 09:35:00,37.13,37.23,37.03,37.13,206060.0,34.2211,34.3132,34.1289,34.2211,206060.0
2020-03-05 09:40:00,37.12,37.18,37.08,37.14,254955.0,34.2119,34.2672,34.175,34.2303,254955.0
2020-03-05 09:45:00,37.15,37.15,37.0,37.0,445015.0,34.2395,34.2395,34.1013,34.1013,445015.0
2020-03-05 09:50:00,37.03,37.03,36.91,36.91,254625.0,34.1289,34.1289,34.0183,34.0183,254625.0
2020-03-05 09:55:00,36.93,36.93,36.86,36.88,91445.0,34.0367,34.0367,33.9722,33.9907,91445.0
2020-03-05 10:00:00,36.9,36.99,36.89,36.92,177545.0,34.0091,34.092,33.9999,34.0275,177545.0
2020-03-05 10:05:00,36.89,36.92,36.85,36.9,80120.0,33.9999,34.0275,33.963,34.0091,80120.0
2020-03-05 10:10:00,36.9,37.05,36.89,37.05,57990.0,34.0091,34.1473,33.9999,34.1473,57990.0
2020-03-05 10:15:00,37.06,37.11,37.02,37.11,21260.0,34.1566,34.2026,34.1197,34.2026,21260.0
2020-03-05 10:20:00,37.11,37.2,37.08,37.14,100780.0,34.2026,34.2856,34.175,34.2303,100780.0
2020-03-05 10:25:00,37.07,37.1,37.02,37.04,38025.0,34.1658,34.1934,34.1197,34.1381,38025.0
2020-03-05 10:30:00,37.0,37.03,36.96,36.98,30065.0,34.1013,34.1289,34.0644,34.0828,30065.0
2020-03-05 10:35:00,36.95,36.96,36.89,36.9,23810.0,34.0552,34.0644,33.9999,34.0091,23810.0
2020-03-05 10:40:00,36.9,36.97,36.89,36.89,55975.0,34.0091,34.0736,33.9999,33.9999,55975.0
2020-03-05 10:45:00,36.87,36.96,36.84,36.92,39560.0,33.9814,34.0644,33.9538,34.0275,39560.0
2020-03-05 10:50:00,36.91,36.97,36.87,36.96,68930.0,34.0183,34.0736,33.9814,34.0644,68930.0
2020-03-05 10:55:00,36.96,36.96,36.87,36.87,37520.0,34.0644,34.0644,33.9814,33.9814,37520.0
2020-03-05 11:00:00,36.86,36.97,36.86,36.92,32645.0,33.9722,34.0736,33.9722,34.0275,32645.0
2020-03-05 11:05:00,36.95,37.12,36.94,37.09,43105.0,34.0552,34.2119,34.046,34.1842,43105.0
2020-03-05 11:10:00,37.1,37.16,37.05,37.16,43905.0,34.1934,34.2487,34.1473,34.2487,43905.0
2020-03-05 11:15:00,37.16,37.2,37.15,37.17,200075.0,34.2487,34.2856,34.2395,34.2579,200075.0
2020-03-05 11:20:00,37.18,37.18,37.09,37.09,49430.0,34.2672,34.2672,34.1842,34.1842,49430.0
2020-03-05 11:25:00,37.09,37.2,37.07,37.16,69060.0,34.1842,34.2856,34.1658,34.2487,69060.0
2020-03-05 11:30:00,37.17,37.2,37.08,37.09,53015.0,34.2579,34.2856,34.175,34.1842,53015.0
2020-03-05 11:35:00,37.09,37.09,36.99,37.01,82905.0,34.1842,34.1842,34.092,34.1105,82905.0
2020-03-05 11:40:00,36.96,37.0,36.94,36.95,40740.0,34.0644,34.1013,34.046,34.0552,40740.0
2020-03-05 11:45:00,36.96,37.03,36.94,37.01,38560.0,34.0644,34.1289,34.046,34.1105,38560.0
2020-03-05 11:50:00,37.03,37.03,36.95,37.0,29285.0,34.1289,34.1289,34.0552,34.1013,29285.0
2020-03-05 11:55:00,36.99,37.0,36.89,36.95,33985.0,34.092,34.1013,33.9999,34.0552,33985.0
2020-03-05 12:00:00,36.96,36.97,36.92,36.92,74615.0,34.0644,34.0736,34.0275,34.0275,74615.0
2020-03-05 12:05:00,36.91,36.92,36.83,36.86,104545.0,34.0183,34.0275,33.9446,33.9722,104545.0
2020-03-05 12:10:00,36.83,36.89,36.81,36.85,147365.0,33.9446,33.9999,33.9261,33.963,147365.0
2020-03-05 12:15:00,36.81,36.87,36.79,36.8,65705.0,33.9261,33.9814,33.9077,33.9169,65705.0
2020-03-05 12:20:00,36.8,36.81,36.75,36.76,97970.0,33.9169,33.9261,33.8708,33.8801,97970.0
2020-03-05 12:25:00,36.74,36.77,36.71,36.77,80010.0,33.8616,33.8893,33.834,33.8893,80010.0
2020-03-05 12:30:00,36.76,36.83,36.76,36.79,66085.0,33.8801,33.9446,33.8801,33.9077,66085.0
2020-03-05 12:35:00,36.81,36.81,36.67,36.67,43950.0,33.9261,33.9261,33.7971,33.7971,43950.0
2020-03-05 12:40:00,36.68,36.68,36.52,36.52,280570.0,33.8063,33.8063,33.6589,33.6589,280570.0
2020-03-05 12:45:00,36.51,36.62,36.48,36.62,117515.0,33.6497,33.751,33.622,33.751,117515.0
2020-03-05 12:50:00,36.6,36.62,36.57,36.6,63735.0,33.7326,33.751,33.7049,33.7326,63735.0
2020-03-05 12:55:00,36.62,36.62,36.53,36.54,45880.0,33.751,33.751,33.6681,33.6773,45880.0
2020-03-05 13:00:00,36.52,36.58,36.52,36.54,30440.0,33.6589,33.7142,33.6589,33.6773,30440.0
2020-03-05 13:05:00,36.56,36.58,36.5,36.51,131695.0,33.6957,33.7142,33.6404,33.6497,131695.0
2020-03-05 13:10:00,36.48,36.57,36.48,36.48,49710.0,33.622,33.7049,33.622,33.622,49710.0
2020-03-05 13:15:00,36.49,36.52,36.46,36.5,54495.0,33.6312,33.6589,33.6036,33.6404,54495.0
2020-03-05 13:20:00,36.49,36.58,36.47,36.54,80050.0,33.6312,33.7142,33.6128,33.6773,80050.0
2020-03-05 13:25:00,36.55,36.62,36.53,36.62,39660.0,33.6865,33.751,33.6681,33.751,39660.0
2020-03-05 13:30:00,36.6,36.67,36.58,36.65,99650.0,33.7326,33.7971,33.7142,33.7787,99650.0
2020-03-05 13:35:00,36.66,36.73,36.62,36.63,123430.0,33.7879,33.8524,33.751,33.7602,123430.0
2020-03-05 13:40:00,36.63,36.65,36.56,36.59,894395.0,33.7602,33.7787,33.6957,33.7234,894395.0
2020-03-05 13:45:00,36.56,36.7,36.55,36.7,45560.0,33.6957,33.8248,33.6865,33.8248,45560.0
2020-03-05 13:50:00,36.71,36.73,36.55,36.55,32235.0,33.834,33.8524,33.6865,33.6865,32235.0
2020-03-05 13:55:00,36.55,36.64,36.55,36.62,88215.0,33.6865,33.7695,33.6865,33.751,88215.0
2020-03-05 14:00:00,36.62,36.62,36.46,36.47,25340.0,33.751,33.751,33.6036,33.6128,25340.0
2020-03-05 14:05:00,36.49,36.53,36.48,36.51,31100.0,33.6312,33.6681,33.622,33.6497,31100.0
2020-03-05 14:10:00,36.49,36.59,36.48,36.57,35515.0,33.6312,33.7234,33.622,33.7049,35515.0
2020-03-05 14:15:00,36.55,36.56,36.46,36.47,42490.0,33.6865,33.6957,33.6036,33.6128,42490.0
2020-03-05 14:20:00,36.48,36.48,36.37,36.37,62955.0,33.622,33.622,33.5206,33.5206,62955.0
2020-03-05 14:25:00,36.37,36.41,36.32,36.35,110225.0,33.5206,33.5575,33.4745,33.5022,110225.0
2020-03-05 14:30:00,36.37,36.44,36.36,36.39,300175.0,33.5206,33.5851,33.5114,33.5391,300175.0
2020-03-05 14:35:00,36.37,36.52,36.35,36.52,66295.0,33.5206,33.6589,33.5022,33.6589,66295.0
2020-03-05 14:40:00,36.5,36.52,36.45,36.46,25230.0,33.6404,33.6589,33.5944,33.6036,25230.0
2020-03-05 14:45:00,36.44,36.48,36.43,36.46,36110.0,33.5851,33.622,33.5759,33.6036,36110.0
2020-03-05 14:50:00,36.49,36.51,36.38,36.38,87165.0,33.6312,33.6497,33.5298,33.5298,87165.0
2020-03-05 14:55:00,36.38,36.48,36.38,36.47,43100.0,33.5298,33.622,33.5298,33.6128,43100.0
2020-03-05 15:00:00,36.44,36.45,36.36,36.38,94585.0,33.5851,33.5944,33.5114,33.5298,94585.0
2020-03-05 15:05:00,36.4,36.44,36.38,36.44,87610.0,33.5483,33.5851,33.5298,33.5851,87610.0
2020-03-05 15:10:00,36.43,36.43,36.29,36.34,75030.0,33.5759,33.5759,33.4469,33.493,75030.0
2020-03-05 15:15:00,36.34,36.34,36.26,36.28,145980.0,33.493,33.493,33.4192,33.4377,145980.0
2020-03-05 15:20:00,36.34,36.34,36.25,36.27,79905.0,33.493,33.493,33.41,33.4285,79905.0
2020-03-05 15:25:00,36.27,36.35,36.23,36.31,180155.0,33.4285,33.5022,33.3916,33.4653,180155.0
2020-03-05 15:30:00,36.3,36.54,36.27,36.51,122855.0,33.4561,33.6773,33.4285,33.6497,122855.0
2020-03-05 15:35:00,36.48,36.52,36.43,36.44,148395.0,33.622,33.6589,33.5759,33.5851,148395.0
2020-03-05 15:40:00,36.43,36.47,36.36,36.45,175525.0,33.5759,33.6128,33.5114,33.5944,175525.0
2020-03-05 15:45:00,36.48,36.49,36.4,36.44,120610.0,33.622,33.6312,33.5483,33.5851,120610.0
2020-03-05 15:50:00,36.45,36.58,36.45,36.52,176930.0,33.5944,33.7142,33.5944,33.6589,176930.0
2020-03-05 15:55:00,36.53,36.66,36.47,36.62,328185.0,33.6681,33.7879,33.6128,33.751,328185.0
2020-03-06 09:30:00,35.46,35.61,35.37,35.46,479650.0,32.6819,32.8202,32.599,32.6819,479650.0
2020-03-06 09:35:00,35.5,35.7,35.5,35.69,75230.0,32.7188,32.9031,32.7188,32.8939,75230.0
2020-03-06 09:40:00,35.69,35.75,35.56,35.69,195425.0,32.8939,32.9492,32.7741,32.8939,195425.0
2020-03-06 09:45:00,35.67,35.67,35.42,35.42,54885.0,32.8755,32.8755,32.645,32.645,54885.0
2020-03-06 09:50:00,35.42,35.46,35.33,35.45,111445.0,32.645,32.6819,32.5621,32.6727,111445.0
2020-03-06 09:55:00,35.45,35.62,35.45,35.62,95460.0,32.6727,32.8294,32.6727,32.8294,95460.0
2020-03-06 10:00:00,35.66,35.73,35.66,35.71,37890.0,32.8662,32.9308,32.8662,32.9123,37890.0
2020-03-06 10:05:00,35.72,35.78,35.58,35.59,102340.0,32.9215,32.9768,32.7925,32.8017,102340.0
2020-03-06 10:10:00,35.6,35.72,35.55,35.7,201850.0,32.8109,32.9215,32.7649,32.9031,201850.0
2020-03-06 10:15:00,35.71,35.82,35.7,35.76,72625.0,32.9123,33.0137,32.9031,32.9584,72625.0
2020-03-06 10:20:00,35.75,35.81,35.72,35.8,56160.0,32.9492,33.0045,32.9215,32.9953,56160.0
2020-03-06 10:25:00,35.8,36.0,35.8,35.98,72855.0,32.9953,33.1796,32.9953,33.1612,72855.0
2020-03-06 10:30:00,35.99,36.09,35.95,35.95,79560.0,33.1704,33.2626,33.1335,33.1335,79560.0
2020-03-06 10:35:00,35.95,36.11,35.91,36.11,46940.0,33.1335,33.281,33.0967,33.281,46940.0
2020-03-06 10:40:00,36.08,36.19,36.06,36.11,49845.0,33.2533,33.3547,33.2349,33.281,49845.0
2020-03-06 10:45:00,36.13,36.2,36.08,36.2,78685.0,33.2994,33.3639,33.2533,33.3639,78685.0
2020-03-06 10:50:00,36.22,36.24,36.16,36.22,48425.0,33.3824,33.4008,33.3271,33.3824,48425.0
2020-03-06 10:55:00,36.2,36.22,36.09,36.17,180285.0,33.3639,33.3824,33.2626,33.3363,180285.0
2020-03-06 11:00:00,36.18,36.21,36.06,36.06,41775.0,33.3455,33.3732,33.2349,33.2349,41775.0
2020-03-06 11:05:00,36.08,36.1,35.99,36.01,80585.0,33.2533,33.2718,33.1704,33.1888,80585.0
2020-03-06 11:10:00,35.97,36.02,35.91,35.91,160805.0,33.152,33.198,33.0967,33.0967,160805.0
2020-03-06 11:15:00,35.88,35.98,35.88,35.91,104580.0,33.069,33.1612,33.069,33.0967,104580.0
2020-03-06 11:20:00,35.92,35.96,35.84,35.85,35585.0,33.1059,33.1427,33.0321,33.0414,35585.0
2020-03-06 11:25:00,35.81,35.91,35.78,35.82,56350.0,33.0045,33.0967,32.9768,33.0137,56350.0
2020-03-06 11:30:00,35.82,35.89,35.77,35.84,135470.0,33.0137,33.0782,32.9676,33.0321,135470.0
2020-03-06 11:35:00,35.86,35.89,35.78,35.89,43810.0,33.0506,33.0782,32.9768,33.0782,43810.0
2020-03-06 11:40:00,35.88,35.88,35.7,35.73,64865.0,33.069,33.069,32.9031,32.9308,64865.0
2020-03-06 11:45:00,35.74,35.75,35.66,35.66,153640.0,32.94,32.9492,32.8662,32.8662,153640.0
2020-03-06 11:50:00,35.68,35.8,35.68,35.79,84240.0,32.8847,32.9953,32.8847,32.9861,84240.0
2020-03-06 11:55:00,35.79,35.83,35.73,35.8,110820.0,32.9861,33.0229,32.9308,32.9953,110820.0
2020-03-06 12:00:00,35.8,35.81,35.68,35.69,79035.0,32.9953,33.0045,32.8847,32.8939,79035.0
2020-03-06 12:05:00,35.68,35.69,35.65,35.66,100675.0,32.8847,32.8939,32.857,32.8662,100675.0
2020-03-06 12:10:00,35.65,35.68,35.62,35.65,116355.0,32.857,32.8847,32.8294,32.857,116355.0
2020-03-06 12:15:00,35.64,35.69,35.6,35.6,237645.0,32.8478,32.8939,32.8109,32.8109,237645.0
2020-03-06 12:20:00,35.6,35.71,35.6,35.63,181065.0,32.8109,32.9123,32.8109,32.8386,181065.0
2020-03-06 12:25:00,35.62,35.67,35.6,35.63,90910.0,32.8294,32.8755,32.8109,32.8386,90910.0
2020-03-06 12:30:00,35.63,35.79,35.61,35.76,156945.0,32.8386,32.9861,32.8202,32.9584,156945.0
2020-03-06 12:35:00,35.77,35.89,35.74,35.82,111520.0,32.9676,33.0782,32.94,33.0137,111520.0
2020-03-06 12:40:00,35.82,35.86,35.8,35.86,76720.0,33.0137,33.0506,32.9953,33.0506,76720.0
2020-03-06 12:45:00,35.86,35.9,35.79,35.79,66770.0,33.0506,33.0874,32.9861,32.9861,66770.0
2020-03-06 12:50:00,35.78,35.79,35.69,35.69,73885.0,32.9768,32.9861,32.8939,32.8939,73885.0
2020-03-06 12:55:00,35.7,35.74,35.69,35.7,91900.0,32.9031,32.94,32.8939,32.9031,91900.0
2020-03-06 13:00:00,35.7,35.77,35.68,35.74,61320.0,32.9031,32.9676,32.8847,32.94,61320.0
2020-03-06 13:05:00,35.74,35.81,35.74,35.76,113130.0,32.94,33.0045,32.94,32.9584,113130.0
2020-03-06 13:10:00,35.77,35.8,35.7,35.72,75440.0,32.9676,32.9953,32.9031,32.9215,75440.0
2020-03-06 13:15:00,35.72,35.76,35.71,35.72,71780.0,32.9215,32.9584,32.9123,32.9215,71780.0
2020-03-06 13:20:00,35.72,35.85,35.72,35.85,52845.0,32.9215,33.0414,32.9215,33.0414,52845.0
2020-03-06 13:25:00,35.83,35.83,35.71,35.73,206305.0,33.0229,33.0229,32.9123,32.9308,206305.0
2020-03-06 13:30:00,35.73,35.8,35.67,35.7,133240.0,32.9308,32.9953,32.8755,32.9031,133240.0
2020-03-06 13:35:00,35.7,35.76,35.66,35.75,127285.0,32.9031,32.9584,32.8662,32.9492,127285.0
2020-03-06 13:40:00,35.73,35.77,35.67,35.68,117820.0,32.9308,32.9676,32.8755,32.8847,117820.0
2020-03-06 13:45:00,35.67,35.68,35.59,35.59,101865.0,32.8755,32.8847,32.8017,32.8017,101865.0
2020-03-06 13:50:00,35.58,35.62,35.52,35.52,133085.0,32.7925,32.8294,32.7372,32.7372,133085.0
2020-03-06 13:55:00,35.51,35.56,35.51,35.52,117185.0,32.728,32.7741,32.728,32.7372,117185.0
2020-03-06 14:00:00,35.53,35.53,35.45,35.49,168125.0,32.7464,32.7464,32.6727,32.7096,168125.0
2020-03-06 14:05:00,35.5,35.52,35.44,35.45,110760.0,32.7188,32.7372,32.6635,32.6727,110760.0
2020-03-06 14:10:00,35.45,35.51,35.43,35.47,122385.0,32.6727,32.728,32.6543,32.6911,122385.0
2020-03-06 14:15:00,35.46,35.5,35.42,35.44,150830.0,32.6819,32.7188,32.645,32.6635,150830.0
2020-03-06 14:20:00,35.43,35.49,35.4,35.47,180655.0,32.6543,32.7096,32.6266,32.6911,180655.0
2020-03-06 14:25:00,35.47,35.54,35.45,35.47,281420.0,32.6911,32.7556,32.6727,32.6911,281420.0
2020-03-06 14:30:00,35.48,35.49,35.34,35.35,128470.0,32.7003,32.7096,32.5713,32.5805,128470.0
2020-03-06 14:35:00,35.35,35.36,35.28,35.29,964835.0,32.5805,32.5897,32.516,32.5252,964835.0
2020-03-06 14:40:00,35.3,35.32,35.24,35.28,162005.0,32.5344,32.5529,32.4791,32.516,162005.0
2020-03-06 14:45:00,35.27,35.34,35.2,35.21,142825.0,32.5068,32.5713,32.4423,32.4515,142825.0
2020-03-06 14:50:00,35.21,35.25,35.17,35.21,96190.0,32.4515,32.4884,32.4146,32.4515,96190.0
2020-03-06 14:55:00,35.21,35.27,35.19,35.2,113450.0,32.4515,32.5068,32.4331,32.4423,113450.0
2020-03-06 15:00:00,35.18,35.23,35.16,35.18,82450.0,32.4238,32.4699,32.4054,32.4238,82450.0
2020-03-06 15:05:00,35.18,35.2,35.14,35.16,216640.0,32.4238,32.4423,32.387,32.4054,216640.0
2020-03-06 15:10:00,35.15,35.33,35.14,35.22,162340.0,32.3962,32.5621,32.387,32.4607,162340.0
2020-03-06 15:15:00,35.22,35.42,35.22,35.42,158235.0,32.4607,32.645,32.4607,32.645,158235.0
2020-03-06 15:20:00,35.4,35.44,35.36,35.44,105090.0,32.6266,32.6635,32.5897,32.6635,105090.0
2020-03-06 15:25:00,35.47,35.47,35.34,35.35,167445.0,32.6911,32.6911,32.5713,32.5805,167445.0
2020-03-06 15:30:00,35.34,35.65,35.32,35.61,202815.0,32.5713,32.857,32.5529,32.8202,202815.0
2020-03-06 15:35:00,35.63,35.73,35.48,35.49,273325.0,32.8386,32.9308,32.7003,32.7096,273325.0
2020-03-06 15:40:00,35.49,35.67,35.47,35.67,207365.0,32.7096,32.8755,32.6911,32.8755,207365.0
2020-03-06 15:45:00,35.66,35.74,35.59,35.71,173120.0,32.8662,32.94,32.8017,32.9123,173120.0
2020-03-06 15:50:00,35.73,35.97,35.73,35.93,178520.0,32.9308,33.152,32.9308,33.1151,178520.0
2020-03-06 15:55:00,35.92,36.06,35.91,35.99,570210.0,33.1059,33.2349,33.0967,33.1704,570210.0
2020-03-09 09:30:00,33.42,33.75,33.2,33.37,467080.0,30.8017,31.1059,30.599,30.7557,467080.0
2020-03-09 09:35:00,33.37,33.37,33.37,33.37,0.0,30.7557,30.7557,30.7557,30.7557,0.0
2020-03-09 09:40:00,33.37,33.37,33.37,33.37,0.0,30.7557,30.7557,30.7557,30.7557,0.0
2020-03-09 09:45:00,32.0,33.05,31.84,32.25,108780.0,29.493,30.4607,29.3455,29.7234,108780.0
2020-03-09 09:50:00,32.35,34.2,32.25,34.03,234565.0,29.8156,31.5206,29.7234,31.3639,234565.0
2020-03-09 09:55:00,34.17,34.17,33.33,33.38,166240.0,31.493,31.493,30.7188,30.7649,166240.0
2020-03-09 10:00:00,33.53,33.82,33.08,33.1,347535.0,30.9031,31.1704,30.4884,30.5068,347535.0
2020-03-09 10:05:00,33.09,33.46,33.09,33.37,257290.0,30.4976,30.8386,30.4976,30.7557,257290.0
2020-03-09 10:10:00,33.28,33.38,33.21,33.24,40890.0,30.6727,30.7649,30.6082,30.6358,40890.0
2020-03-09 10:15:00,33.25,33.57,33.25,33.57,74875.0,30.6451,30.94,30.6451,30.94,74875.0
2020-03-09 10:20:00,33.53,33.53,33.31,33.32,85485.0,30.9031,30.9031,30.7004,30.7096,85485.0
2020-03-09 10:25:00,33.35,33.5,33.27,33.41,147095.0,30.7372,30.8755,30.6635,30.7925,147095.0
2020-03-09 10:30:00,33.42,33.52,33.3,33.4,122725.0,30.8017,30.8939,30.6911,30.7833,122725.0
2020-03-09 10:35:00,33.45,33.45,33.29,33.37,72940.0,30.8294,30.8294,30.6819,30.7557,72940.0
2020-03-09 10:40:00,33.41,33.43,33.33,33.39,46940.0,30.7925,30.811,30.7188,30.7741,46940.0
2020-03-09 10:45:00,33.39,33.4,33.3,33.35,57910.0,30.7741,30.7833,30.6911,30.7372,57910.0
2020-03-09 10:50:00,33.35,33.35,33.19,33.19,214645.0,30.7372,30.7372,30.5898,30.5898,214645.0
2020-03-09 10:55:00,33.2,33.21,33.1,33.1,179270.0,30.599,30.6082,30.5068,30.5068,179270.0
2020-03-09 11:00:00,33.1,33.12,33.04,33.07,97145.0,30.5068,30.5252,30.4515,30.4792,97145.0
2020-03-09 11:05:00,33.06,33.09,32.99,33.01,331500.0,30.4699,30.4976,30.4054,30.4239,331500.0
2020-03-09 11:10:00,33.05,33.14,33.05,33.09,510265.0,30.4607,30.5437,30.4607,30.4976,510265.0
2020-03-09 11:15:00,33.1,33.3,33.09,33.28,126490.0,30.5068,30.6911,30.4976,30.6727,126490.0
2020-03-09 11:20:00,33.28,33.39,33.22,33.39,68900.0,30.6727,30.7741,30.6174,30.7741,68900.0
2020-03-09 11:25:00,33.38,33.42,33.33,33.4,67110.0,30.7649,30.8017,30.7188,30.7833,67110.0
2020-03-09 11:30:00,33.36,33.43,33.33,33.43,116470.0,30.7464,30.811,30.7188,30.811,116470.0
2020-03-09 11:35:00,33.42,33.62,33.42,33.54,70395.0,30.8017,30.9861,30.8017,30.9123,70395.0
2020-03-09 11:40:00,33.56,33.62,33.54,33.62,63545.0,30.9308,30.9861,30.9123,30.9861,63545.0
2020-03-09 11:45:00,33.62,33.69,33.57,33.67,59125.0,30.9861,31.0506,30.94,31.0321,59125.0
2020-03-09 11:50:00,33.7,33.73,33.62,33.63,43450.0,31.0598,31.0874,30.9861,30.9953,43450.0
2020-03-09 11:55:00,33.66,33.71,33.62,33.63,58780.0,31.0229,31.069,30.9861,30.9953,58780.0
2020-03-09 12:00:00,33.62,33.63,33.5,33.52,318425.0,30.9861,30.9953,30.8755,30.8939,318425.0
2020-03-09 12:05:00,33.54,33.81,33.54,33.77,448450.0,30.9123,31.1612,30.9123,31.1243,448450.0
2020-03-09 12:10:00,33.78,33.82,33.66,33.66,524340.0,31.1335,31.1704,31.0229,31.0229,524340.0
2020-03-09 12:15:00,33.73,33.73,33.56,33.59,84980.0,31.0874,31.0874,30.9308,30.9584,84980.0
2020-03-09 12:20:00,33.57,33.59,33.48,33.5,97495.0,30.94,30.9584,30.857,30.8755,97495.0
2020-03-09 12:25:00,33.5,33.53,33.43,33.43,150655.0,30.8755,30.9031,30.811,30.811,150655.0
2020-03-09 12:30:00,33.43,33.45,33.27,33.29,94905.0,30.811,30.8294,30.6635,30.6819,94905.0
2020-03-09 12:35:00,33.31,33.35,33.24,33.35,261750.0,30.7004,30.7372,30.6358,30.7372,261750.0
2020-03-09 12:40:00,33.35,33.4,33.21,33.24,118065.0,30.7372,30.7833,30.6082,30.6358,118065.0
2020-03-09 12:45:00,33.24,33.28,33.18,33.18,95055.0,30.6358,30.6727,30.5805,30.5805,95055.0
2020-03-09 12:50:00,33.21,33.26,33.19,33.22,69465.0,30.6082,30.6543,30.5898,30.6174,69465.0
2020-03-09 12:55:00,33.22,33.25,33.19,33.25,78340.0,30.6174,30.6451,30.5898,30.6451,78340.0
2020-03-09 13:00:00,33.23,33.31,33.17,33.17,80045.0,30.6266,30.7004,30.5713,30.5713,80045.0
2020-03-09 13:05:00,33.19,33.23,33.11,33.16,60735.0,30.5898,30.6266,30.516,30.5621,60735.0
2020-03-09 13:10:00,33.19,33.28,33.19,33.25,65565.0,30.5898,30.6727,30.5898,30.6451,65565.0
2020-03-09 13:15:00,33.25,33.29,33.2,33.21,22885.0,30.6451,30.6819,30.599,30.6082,22885.0
2020-03-09 13:20:00,33.19,33.2,33.14,33.19,47765.0,30.5898,30.599,30.5437,30.5898,47765.0
2020-03-09 13:25:00,33.2,33.2,33.11,33.12,55915.0,30.599,30.599,30.516,30.5252,55915.0
2020-03-09 13:30:00,33.12,33.13,33.05,33.06,37025.0,30.5252,30.5345,30.4607,30.4699,37025.0
2020-03-09 13:35:00,33.05,33.06,32.96,32.96,77725.0,30.4607,30.4699,30.3778,30.3778,77725.0
2020-03-09 13:40:00,32.95,32.99,32.84,32.86,128750.0,30.3686,30.4054,30.2672,30.2856,128750.0
2020-03-09 13:45:00,32.87,32.98,32.87,32.93,80510.0,30.2948,30.3962,30.2948,30.3501,80510.0
2020-03-09 13:50:00,32.9,32.9,32.76,32.77,66645.0,30.3225,30.3225,30.1934,30.2027,66645.0
2020-03-09 13:55:00,32.74,32.82,32.74,32.77,67930.0,30.175,30.2487,30.175,30.2027,67930.0
2020-03-09 14:00:00,32.77,32.78,32.64,32.64,69670.0,30.2027,30.2119,30.0828,30.0828,69670.0
2020-03-09 14:05:00,32.64,32.7,32.6,32.6,77320.0,30.0828,30.1381,30.046,30.046,77320.0
2020-03-09 14:10:00,32.6,32.71,32.58,32.71,154005.0,30.046,30.1474,30.0275,30.1474,154005.0
2020-03-09 14:15:00,32.72,32.86,32.71,32.77,113445.0,30.1566,30.2856,30.1474,30.2027,113445.0
2020-03-09 14:20:00,32.79,32.83,32.72,32.73,128445.0,30.2211,30.258,30.1566,30.1658,128445.0
2020-03-09 14:25:00,32.74,32.74,32.6,32.6,142750.0,30.175,30.175,30.046,30.046,142750.0
2020-03-09 14:30:00,32.6,32.62,32.54,32.56,123145.0,30.046,30.0644,29.9907,30.0091,123145.0
2020-03-09 14:35:00,32.58,32.68,32.52,32.65,71895.0,30.0275,30.1197,29.9722,30.0921,71895.0
2020-03-09 14:40:00,32.67,32.67,32.47,32.52,143045.0,30.1105,30.1105,29.9262,29.9722,143045.0
2020-03-09 14:45:00,32.53,32.67,32.49,32.55,128265.0,29.9815,30.1105,29.9446,29.9999,128265.0
2020-03-09 14:50:00,32.55,32.76,32.55,32.76,138395.0,29.9999,30.1934,29.9999,30.1934,138395.0
2020-03-09 14:55:00,32.76,32.85,32.74,32.79,114965.0,30.1934,30.2764,30.175,30.2211,114965.0
2020-03-09 15:00:00,32.78,32.91,32.69,32.9,158545.0,30.2119,30.3317,30.1289,30.3225,158545.0
2020-03-09 15:05:00,32.9,32.98,32.85,32.89,157945.0,30.3225,30.3962,30.2764,30.3133,157945.0
2020-03-09 15:10:00,32.88,32.89,32.78,32.79,326165.0,30.304,30.3133,30.2119,30.2211,326165.0
2020-03-09 15:15:00,32.77,32.91,32.77,32.84,132880.0,30.2027,30.3317,30.2027,30.2672,132880.0
2020-03-09 15:20:00,32.81,32.97,32.78,32.93,317860.0,30.2395,30.387,30.2119,30.3501,317860.0
2020-03-09 15:25:00,32.94,33.08,32.94,32.95,119120.0,30.3593,30.4884,30.3593,30.3686,119120.0
2020-03-09 15:30:00,32.96,32.96,32.84,32.89,578670.0,30.3778,30.3778,30.2672,30.3133,578670.0
2020-03-09 15:35:00,32.89,33.09,32.89,33.06,64470.0,30.3133,30.4976,30.3133,30.4699,64470.0
2020-03-09 15:40:00,33.06,33.1,33.01,33.06,142185.0,30.4699,30.5068,30.4239,30.4699,142185.0
2020-03-09 15:45:00,33.05,33.1,32.96,33.01,237000.0,30.4607,30.5068,30.3778,30.4239,237000.0
2020-03-09 15:50:00,33.03,33.03,32.91,32.98,207010.0,30.4423,30.4423,30.3317,30.3962,207010.0
2020-03-09 15:55:00,32.95,32.95,32.53,32.61,1940335.0,30.3686,30.3686,29.9815,30.0552,1940335.0
2020-03-10 09:30:00,33.8,33.82,33.66,33.77,305640.0,31.152,31.1704,31.0229,31.1243,305640.0
2020-03-10 09:35:00,33.74,33.76,33.39,33.44,128115.0,31.0967,31.1151,30.7741,30.8202,128115.0
2020-03-10 09:40:00,33.47,33.47,33.32,33.34,136640.0,30.8478,30.8478,30.7096,30.728,136640.0
2020-03-10 09:45:00,33.31,33.38,33.23,33.29,38110.0,30.7004,30.7649,30.6266,30.6819,38110.0
2020-03-10 09:50:00,33.26,33.35,33.22,33.35,146650.0,30.6543,30.7372,30.6174,30.7372,146650.0
2020-03-10 09:55:00,33.34,33.56,33.34,33.5,103185.0,30.728,30.9308,30.728,30.8755,103185.0
2020-03-10 10:00:00,33.51,33.66,33.45,33.66,212050.0,30.8847,31.0229,30.8294,31.0229,212050.0
2020-03-10 10:05:00,33.61,33.8,33.61,33.78,111620.0,30.9768,31.152,30.9768,31.1335,111620.0
2020-03-10 10:10:00,33.78,33.84,33.76,33.8,47645.0,31.1335,31.1888,31.1151,31.152,47645.0
2020-03-10 10:15:00,33.74,33.77,33.69,33.76,42970.0,31.0967,31.1243,31.0506,31.1151,42970.0
2020-03-10 10:20:00,33.77,33.8,33.65,33.67,80850.0,31.1243,31.152,31.0137,31.0321,80850.0
2020-03-10 10:25:00,33.65,33.66,33.44,33.44,217100.0,31.0137,31.0229,30.8202,30.8202,217100.0
2020-03-10 10:30:00,33.44,33.44,33.3,33.35,109625.0,30.8202,30.8202,30.6911,30.7372,109625.0
2020-03-10 10:35:00,33.38,33.38,33.27,33.3,624540.0,30.7649,30.7649,30.6635,30.6911,624540.0
2020-03-10 10:40:00,33.3,33.32,33.24,33.28,71190.0,30.6911,30.7096,30.6358,30.6727,71190.0
2020-03-10 10:45:00,33.25,33.28,33.15,33.15,123455.0,30.6451,30.6727,30.5529,30.5529,123455.0
2020-03-10 10:50:00,33.13,33.19,33.04,33.04,75840.0,30.5345,30.5898,30.4515,30.4515,75840.0
2020-03-10 10:55:00,33.04,33.11,32.99,32.99,96580.0,30.4515,30.516,30.4054,30.4054,96580.0
2020-03-10 11:00:00,32.99,33.06,32.95,33.0,151245.0,30.4054,30.4699,30.3686,30.4146,151245.0
2020-03-10 11:05:00,32.98,33.09,32.97,33.07,170000.0,30.3962,30.4976,30.387,30.4792,170000.0
2020-03-10 11:10:00,33.05,33.05,32.84,32.84,143970.0,30.4607,30.4607,30.2672,30.2672,143970.0
2020-03-10 11:15:00,32.85,32.86,32.74,32.74,67720.0,30.2764,30.2856,30.175,30.175,67720.0
2020-03-10 11:20:00,32.75,32.76,32.55,32.56,120230.0,30.1842,30.1934,29.9999,30.0091,120230.0
2020-03-10 11:25:00,32.54,32.55,32.37,32.37,138295.0,29.9907,29.9999,29.834,29.834,138295.0
2020-03-10 11:30:00,32.38,32.41,32.26,32.32,76235.0,29.8432,29.8709,29.7326,29.7879,76235.0
2020-03-10 11:35:00,32.28,32.3,32.2,32.29,99505.0,29.751,29.7695,29.6773,29.7603,99505.0
2020-03-10 11:40:00,32.31,32.41,32.23,32.41,80510.0,29.7787,29.8709,29.705,29.8709,80510.0
2020-03-10 11:45:00,32.4,32.56,32.38,32.51,189250.0,29.8616,30.0091,29.8432,29.963,189250.0
2020-03-10 11:50:00,32.51,32.56,32.33,32.34,153690.0,29.963,30.0091,29.7971,29.8063,153690.0
2020-03-10 11:55:00,32.37,32.43,32.27,32.37,395230.0,29.834,29.8893,29.7418,29.834,395230.0
2020-03-10 12:00:00,32.41,32.63,32.41,32.58,78890.0,29.8709,30.0736,29.8709,30.0275,78890.0
2020-03-10 12:05:00,32.55,32.67,32.53,32.65,237855.0,29.9999,30.1105,29.9815,30.0921,237855.0
2020-03-10 12:10:00,32.67,32.83,32.67,32.79,298695.0,30.1105,30.258,30.1105,30.2211,298695.0
2020-03-10 12:15:00,32.81,32.85,32.76,32.83,211705.0,30.2395,30.2764,30.1934,30.258,211705.0
2020-03-10 12:20:00,32.81,32.82,32.76,32.82,58605.0,30.2395,30.2487,30.1934,30.2487,58605.0
2020-03-10 12:25:00,32.81,32.84,32.68,32.69,73165.0,30.2395,30.2672,30.1197,30.1289,73165.0
2020-03-10 12:30:00,32.66,32.67,32.49,32.53,116790.0,30.1013,30.1105,29.9446,29.9815,116790.0
2020-03-10 12:35:00,32.52,32.63,32.47,32.6,53500.0,29.9722,30.0736,29.9262,30.046,53500.0
2020-03-10 12:40:00,32.6,32.7,32.54,32.7,42685.0,30.046,30.1381,29.9907,30.1381,42685.0
2020-03-10 12:45:00,32.69,32.74,32.66,32.69,137630.0,30.1289,30.175,30.1013,30.1289,137630.0
2020-03-10 12:50:00,32.68,32.84,32.67,32.83,103710.0,30.1197,30.2672,30.1105,30.258,103710.0
2020-03-10 12:55:00,32.82,32.86,32.76,32.76,53895.0,30.2487,30.2856,30.1934,30.1934,53895.0
2020-03-10 13:00:00,32.76,32.76,32.62,32.66,138335.0,30.1934,30.1934,30.0644,30.1013,138335.0
2020-03-10 13:05:00,32.68,32.88,32.62,32.87,125670.0,30.1197,30.304,30.0644,30.2948,125670.0
2020-03-10 13:10:00,32.89,32.89,32.77,32.89,237890.0,30.3133,30.3133,30.2027,30.3133,237890.0
2020-03-10 13:15:00,32.86,32.95,32.8,32.92,113630.0,30.2856,30.3686,30.2303,30.3409,113630.0
2020-03-10 13:20:00,32.92,32.97,32.9,32.91,56365.0,30.3409,30.387,30.3225,30.3317,56365.0
2020-03-10 13:25:00,32.86,32.88,32.82,32.87,89585.0,30.2856,30.304,30.2487,30.2948,89585.0
2020-03-10 13:30:00,32.88,32.98,32.83,32.96,141705.0,30.304,30.3962,30.258,30.3778,141705.0
2020-03-10 13:35:00,32.95,32.97,32.83,32.83,279210.0,30.3686,30.387,30.258,30.258,279210.0
2020-03-10 13:40:00,32.89,32.93,32.78,32.82,119990.0,30.3133,30.3501,30.2119,30.2487,119990.0
2020-03-10 13:45:00,32.81,32.81,32.6,32.6,233400.0,30.2395,30.2395,30.046,30.046,233400.0
2020-03-10 13:50:00,32.66,32.66,32.57,32.57,116610.0,30.1013,30.1013,30.0183,30.0183,116610.0
2020-03-10 13:55:00,32.59,32.61,32.55,32.58,45870.0,30.0368,30.0552,29.9999,30.0275,45870.0
2020-03-10 14:00:00,32.55,32.57,32.47,32.55,231875.0,29.9999,30.0183,29.9262,29.9999,231875.0
2020-03-10 14:05:00,32.56,32.66,32.51,32.66,71765.0,30.0091,30.1013,29.963,30.1013,71765.0
2020-03-10 14:10:00,32.63,32.77,32.6,32.77,223590.0,30.0736,30.2027,30.046,30.2027,223590.0
2020-03-10 14:15:00,32.76,32.84,32.76,32.84,107950.0,30.1934,30.2672,30.1934,30.2672,107950.0
2020-03-10 14:20:00,32.81,32.87,32.75,32.75,143620.0,30.2395,30.2948,30.1842,30.1842,143620.0
2020-03-10 14:25:00,32.74,32.93,32.71,32.91,386805.0,30.175,30.3501,30.1474,30.3317,386805.0
2020-03-10 14:30:00,32.89,33.02,32.85,33.02,88570.0,30.3133,30.4331,30.2764,30.4331,88570.0
2020-03-10 14:35:00,33.01,33.11,33.01,33.08,276870.0,30.4239,30.516,30.4239,30.4884,276870.0
2020-03-10 14:40:00,33.1,33.33,33.1,33.33,153080.0,30.5068,30.7188,30.5068,30.7188,153080.0
2020-03-10 14:45:00,33.33,33.45,33.28,33.44,386595.0,30.7188,30.8294,30.6727,30.8202,386595.0
2020-03-10 14:50:00,33.49,33.49,33.35,33.41,128090.0,30.8663,30.8663,30.7372,30.7925,128090.0
2020-03-10 14:55:00,33.43,33.48,33.31,33.41,101750.0,30.811,30.857,30.7004,30.7925,101750.0
2020-03-10 15:00:00,33.43,33.56,33.38,33.56,210105.0,30.811,30.9308,30.7649,30.9308,210105.0
2020-03-10 15:05:00,33.57,33.61,33.45,33.47,406865.0,30.94,30.9768,30.8294,30.8478,406865.0
2020-03-10 15:10:00,33.48,33.57,33.47,33.52,1699980.0,30.857,30.94,30.8478,30.8939,1699980.0
2020-03-10 15:15:00,33.51,33.74,33.46,33.71,451845.0,30.8847,31.0967,30.8386,31.069,451845.0
2020-03-10 15:20:00,33.7,33.78,33.66,33.75,123920.0,31.0598,31.1335,31.0229,31.1059,123920.0
2020-03-10 15:25:00,33.7,33.7,33.6,33.61,292870.0,31.0598,31.0598,30.9676,30.9768,292870.0
2020-03-10 15:30:00,33.64,33.67,33.5,33.58,147200.0,31.0045,31.0321,30.8755,30.9492,147200.0
2020-03-10 15:35:00,33.6,33.71,33.54,33.69,220860.0,30.9676,31.069,30.9123,31.0506,220860.0
2020-03-10 15:40:00,33.69,33.72,33.61,33.61,254840.0,31.0506,31.0782,30.9768,30.9768,254840.0
2020-03-10 15:45:00,33.62,33.79,33.62,33.77,221645.0,30.9861,31.1427,30.9861,31.1243,221645.0
2020-03-10 15:50:00,33.78,33.92,33.78,33.92,277305.0,31.1335,31.2626,31.1335,31.2626,277305.0
2020-03-10 15:55:00,33.92,33.97,33.79,33.96,1873345.0,31.2626,31.3086,31.1427,31.2994,1873345.0
2020-03-11 09:30:00,33.02,33.12,32.84,33.1,355285.0,30.4331,30.5252,30.2672,30.5068,355285.0
2020-03-11 09:35:00,33.1,33.23,32.89,32.89,150110.0,30.5068,30.6266,30.3133,30.3133,150110.0
2020-03-11 09:40:00,32.94,32.98,32.76,32.8,327335.0,30.3593,30.3962,30.1934,30.2303,327335.0
2020-03-11 09:45:00,32.76,32.86,32.66,32.66,487115.0,30.1934,30.2856,30.1013,30.1013,487115.0
2020-03-11 09:50:00,32.66,32.83,32.59,32.75,182300.0,30.1013,30.258,30.0368,30.1842,182300.0
2020-03-11 09:55:00,32.78,32.89,32.67,32.76,234595.0,30.2119,30.3133,30.1105,30.1934,234595.0
2020-03-11 10:00:00,32.81,32.91,32.69,32.78,295915.0,30.2395,30.3317,30.1289,30.2119,295915.0
2020-03-11 10:05:00,32.78,32.93,32.74,32.93,220540.0,30.2119,30.3501,30.175,30.3501,220540.0
2020-03-11 10:10:00,32.93,32.96,32.86,32.89,253215.0,30.3501,30.3778,30.2856,30.3133,253215.0
2020-03-11 10:15:00,32.84,32.9,32.81,32.84,84650.0,30.2672,30.3225,30.2395,30.2672,84650.0
2020-03-11 10:20:00,32.84,32.86,32.69,32.71,173215.0,30.2672,30.2856,30.1289,30.1474,173215.0
2020-03-11 10:25:00,32.75,32.78,32.48,32.49,653450.0,30.1842,30.2119,29.9354,29.9446,653450.0
2020-03-11 10:30:00,32.47,32.51,32.38,32.48,699715.0,29.9262,29.963,29.8432,29.9354,699715.0
2020-03-11 10:35:00,32.47,32.51,32.34,32.47,209365.0,29.9262,29.963,29.8063,29.9262,209365.0
2020-03-11 10:40:00,32.46,32.52,32.4,32.4,96760.0,29.9169,29.9722,29.8616,29.8616,96760.0
2020-03-11 10:45:00,32.4,32.58,32.36,32.36,178735.0,29.8616,30.0275,29.8248,29.8248,178735.0
2020-03-11 10:50:00,32.38,32.42,32.34,32.34,73325.0,29.8432,29.8801,29.8063,29.8063,73325.0
2020-03-11 10:55:00,32.36,32.44,32.26,32.41,119750.0,29.8248,29.8985,29.7326,29.8709,119750.0
2020-03-11 11:00:00,32.39,32.49,32.34,32.34,139060.0,29.8524,29.9446,29.8063,29.8063,139060.0
2020-03-11 11:05:00,32.35,32.38,32.25,32.38,121705.0,29.8156,29.8432,29.7234,29.8432,121705.0
2020-03-11 11:10:00,32.37,32.38,32.28,32.3,75665.0,29.834,29.8432,29.751,29.7695,75665.0
2020-03-11 11:15:00,32.31,32.31,32.12,32.12,111415.0,29.7787,29.7787,29.6036,29.6036,111415.0
2020-03-11 11:20:00,32.12,32.16,32.01,32.01,319500.0,29.6036,29.6404,29.5022,29.5022,319500.0
2020-03-11 11:25:00,32.02,32.13,32.0,32.09,46740.0,29.5114,29.6128,29.493,29.5759,46740.0
2020-03-11 11:30:00,32.11,32.21,32.04,32.19,103160.0,29.5944,29.6865,29.5298,29.6681,103160.0
2020-03-11 11:35:00,32.16,32.32,32.12,32.3,117070.0,29.6404,29.7879,29.6036,29.7695,117070.0
2020-03-11 11:40:00,32.3,32.31,32.18,32.2,88460.0,29.7695,29.7787,29.6589,29.6773,88460.0
2020-03-11 11:45:00,32.15,32.24,32.09,32.23,188190.0,29.6312,29.7142,29.5759,29.705,188190.0
2020-03-11 11:50:00,32.23,32.31,32.16,32.16,241175.0,29.705,29.7787,29.6404,29.6404,241175.0
2020-03-11 11:55:00,32.18,32.23,32.1,32.22,145435.0,29.6589,29.705,29.5851,29.6957,145435.0
2020-03-11 12:00:00,32.22,32.31,32.11,32.31,223410.0,29.6957,29.7787,29.5944,29.7787,223410.0
2020-03-11 12:05:00,32.29,32.36,32.23,32.34,257555.0,29.7603,29.8248,29.705,29.8063,257555.0
2020-03-11 12:10:00,32.35,32.44,32.32,32.41,191845.0,29.8156,29.8985,29.7879,29.8709,191845.0
2020-03-11 12:15:00,32.44,32.58,32.42,32.53,130055.0,29.8985,30.0275,29.8801,29.9815,130055.0
2020-03-11 12:20:00,32.52,32.58,32.39,32.41,159625.0,29.9722,30.0275,29.8524,29.8709,159625.0
2020-03-11 12:25:00,32.4,32.41,32.29,32.3,226280.0,29.8616,29.8709,29.7603,29.7695,226280.0
2020-03-11 12:30:00,32.29,32.32,32.17,32.18,69860.0,29.7603,29.7879,29.6497,29.6589,69860.0
2020-03-11 12:35:00,32.19,32.2,32.06,32.06,164370.0,29.6681,29.6773,29.5483,29.5483,164370.0
2020-03-11 12:40:00,32.05,32.09,31.96,32.01,145540.0,29.5391,29.5759,29.4561,29.5022,145540.0
2020-03-11 12:45:00,32.01,32.05,31.96,32.05,132600.0,29.5022,29.5391,29.4561,29.5391,132600.0
2020-03-11 12:50:00,32.05,32.18,32.03,32.07,203330.0,29.5391,29.6589,29.5206,29.5575,203330.0
2020-03-11 12:55:00,32.05,32.08,31.98,32.06,164010.0,29.5391,29.5667,29.4746,29.5483,164010.0
2020-03-11 13:00:00,32.05,32.05,31.9,31.9,197755.0,29.5391,29.5391,29.4008,29.4008,197755.0
2020-03-11 13:05:00,31.92,31.96,31.86,31.86,86870.0,29.4193,29.4561,29.364,29.364,86870.0
2020-03-11 13:10:00,31.86,31.96,31.86,31.9,97520.0,29.364,29.4561,29.364,29.4008,97520.0
2020-03-11 13:15:00,31.89,31.98,31.89,31.94,85350.0,29.3916,29.4746,29.3916,29.4377,85350.0
2020-03-11 13:20:00,31.95,32.04,31.91,31.93,128690.0,29.4469,29.5298,29.41,29.4285,128690.0
2020-03-11 13:25:00,31.94,32.09,31.92,32.06,150750.0,29.4377,29.5759,29.4193,29.5483,150750.0
2020-03-11 13:30:00,32.11,32.13,32.01,32.02,85935.0,29.5944,29.6128,29.5022,29.5114,85935.0
2020-03-11 13:35:00,32.04,32.04,31.95,31.95,118290.0,29.5298,29.5298,29.4469,29.4469,118290.0
2020-03-11 13:40:00,31.95,31.95,31.87,31.88,229995.0,29.4469,29.4469,29.3732,29.3824,229995.0
2020-03-11 13:45:00,31.85,32.03,31.84,31.98,246355.0,29.3547,29.5206,29.3455,29.4746,246355.0
2020-03-11 13:50:00,31.98,31.98,31.87,31.89,142295.0,29.4746,29.4746,29.3732,29.3916,142295.0
2020-03-11 13:55:00,31.92,32.02,31.91,31.96,109590.0,29.4193,29.5114,29.41,29.4561,109590.0
2020-03-11 14:00:00,31.96,32.02,31.87,31.88,110835.0,29.4561,29.5114,29.3732,29.3824,110835.0
2020-03-11 14:05:00,31.88,31.98,31.84,31.86,159970.0,29.3824,29.4746,29.3455,29.364,159970.0
2020-03-11 14:10:00,31.87,31.89,31.8,31.8,213775.0,29.3732,29.3916,29.3087,29.3087,213775.0
2020-03-11 14:15:00,31.82,31.87,31.76,31.76,272705.0,29.3271,29.3732,29.2718,29.2718,272705.0
2020-03-11 14:20:00,31.77,31.81,31.73,31.75,416290.0,29.281,29.3179,29.2441,29.2626,416290.0
2020-03-11 14:25:00,31.76,31.8,31.73,31.75,154140.0,29.2718,29.3087,29.2441,29.2626,154140.0
2020-03-11 14:30:00,31.74,31.88,31.72,31.76,322390.0,29.2534,29.3824,29.2349,29.2718,322390.0
2020-03-11 14:35:00,31.76,31.85,31.72,31.83,140600.0,29.2718,29.3547,29.2349,29.3363,140600.0
2020-03-11 14:40:00,31.83,31.94,31.76,31.79,276435.0,29.3363,29.4377,29.2718,29.2994,276435.0
2020-03-11 14:45:00,31.8,31.9,31.73,31.73,85610.0,29.3087,29.4008,29.2441,29.2441,85610.0
2020-03-11 14:50:00,31.74,31.81,31.66,31.71,239315.0,29.2534,29.3179,29.1796,29.2257,239315.0
2020-03-11 14:55:00,31.72,31.81,31.69,31.7,152640.0,29.2349,29.3179,29.2073,29.2165,152640.0
2020-03-11 15:00:00,31.7,31.77,31.55,31.56,254165.0,29.2165,29.281,29.0782,29.0875,254165.0
2020-03-11 15:05:00,31.56,31.57,31.43,31.43,368830.0,29.0875,29.0967,28.9676,28.9676,368830.0
2020-03-11 15:10:00,31.44,31.51,31.37,31.39,316055.0,28.9769,29.0414,28.9123,28.9308,316055.0
2020-03-11 15:15:00,31.37,31.52,31.35,31.47,423285.0,28.9123,29.0506,28.8939,29.0045,423285.0
2020-03-11 15:20:00,31.48,31.48,31.32,31.32,400120.0,29.0137,29.0137,28.8663,28.8663,400120.0
2020-03-11 15:25:00,31.33,31.52,31.33,31.52,229830.0,28.8755,29.0506,28.8755,29.0506,229830.0
2020-03-11 15:30:00,31.5,31.71,31.45,31.67,226490.0,29.0322,29.2257,28.9861,29.1888,226490.0
2020-03-11 15:35:00,31.68,31.82,31.66,31.79,347295.0,29.1981,29.3271,29.1796,29.2994,347295.0
2020-03-11 15:40:00,31.79,31.87,31.7,31.72,482870.0,29.2994,29.3732,29.2165,29.2349,482870.0
2020-03-11 15:45:00,31.75,31.84,31.67,31.77,654395.0,29.2626,29.3455,29.1888,29.281,654395.0
2020-03-11 15:50:00,31.75,31.88,31.57,31.77,462345.0,29.2626,29.3824,29.0967,29.281,462345.0
2020-03-11 15:55:00,31.76,31.78,31.65,31.67,1437795.0,29.2718,29.2902,29.1704,29.1888,1437795.0
2020-03-12 09:30:00,29.08,29.4,28.86,28.86,1151685.0,26.8017,27.0967,26.599,26.599,1151685.0
2020-03-12 09:35:00,29.0,29.0,28.86,28.89,82655.0,26.728,26.728,26.599,26.6266,82655.0
2020-03-12 09:40:00,28.89,28.89,28.89,28.89,0.0,26.6266,26.6266,26.6266,26.6266,0.0
2020-03-12 09:45:00,28.89,28.89,28.89,28.89,0.0,26.6266,26.6266,26.6266,26.6266,0.0
2020-03-12 09:50:00,28.0,28.94,28.0,28.49,716380.0,25.8064,26.6727,25.8064,26.258,716380.0
2020-03-12 09:55:00,28.45,29.2,28.42,29.19,293745.0,26.2211,26.9123,26.1935,26.9031,293745.0
2020-03-12 10:00:00,29.12,29.26,28.57,28.64,417130.0,26.8386,26.9676,26.3317,26.3962,417130.0
2020-03-12 10:05:00,28.64,28.87,28.55,28.67,634010.0,26.3962,26.6082,26.3133,26.4239,634010.0
2020-03-12 10:10:00,28.65,28.83,28.6,28.76,167700.0,26.4054,26.5713,26.3594,26.5068,167700.0
2020-03-12 10:15:00,28.67,28.8,28.63,28.74,713700.0,26.4239,26.5437,26.387,26.4884,713700.0
2020-03-12 10:20:00,28.67,28.76,28.44,28.64,1016170.0,26.4239,26.5068,26.2119,26.3962,1016170.0
2020-03-12 10:25:00,28.66,28.79,28.62,28.72,189790.0,26.4147,26.5345,26.3778,26.47,189790.0
2020-03-12 10:30:00,28.75,28.82,28.65,28.71,358625.0,26.4976,26.5621,26.4054,26.4607,358625.0
2020-03-12 10:35:00,28.74,28.85,28.62,28.66,663930.0,26.4884,26.5898,26.3778,26.4147,663930.0
2020-03-12 10:40:00,28.66,28.71,28.54,28.58,390210.0,26.4147,26.4607,26.3041,26.3409,390210.0
2020-03-12 10:45:00,28.61,28.83,28.61,28.81,509805.0,26.3686,26.5713,26.3686,26.5529,509805.0
2020-03-12 10:50:00,28.76,29.05,28.74,29.03,139925.0,26.5068,26.7741,26.4884,26.7557,139925.0
2020-03-12 10:55:00,29.04,29.09,28.89,28.91,268515.0,26.7649,26.811,26.6266,26.6451,268515.0
2020-03-12 11:00:00,28.94,28.94,28.76,28.8,115470.0,26.6727,26.6727,26.5068,26.5437,115470.0
2020-03-12 11:05:00,28.79,28.82,28.65,28.66,122825.0,26.5345,26.5621,26.4054,26.4147,122825.0
2020-03-12 11:10:00,28.65,28.67,28.57,28.61,90060.0,26.4054,26.4239,26.3317,26.3686,90060.0
2020-03-12 11:15:00,28.59,28.69,28.56,28.56,113255.0,26.3501,26.4423,26.3225,26.3225,113255.0
2020-03-12 11:20:00,28.56,28.64,28.54,28.64,130490.0,26.3225,26.3962,26.3041,26.3962,130490.0
2020-03-12 11:25:00,28.64,28.72,28.61,28.64,80020.0,26.3962,26.47,26.3686,26.3962,80020.0
2020-03-12 11:30:00,28.68,28.81,28.64,28.64,129750.0,26.4331,26.5529,26.3962,26.3962,129750.0
2020-03-12 11:35:00,28.67,28.71,28.54,28.58,147855.0,26.4239,26.4607,26.3041,26.3409,147855.0
2020-03-12 11:40:00,28.56,28.59,28.52,28.57,105610.0,26.3225,26.3501,26.2856,26.3317,105610.0
2020-03-12 11:45:00,28.54,28.55,28.48,28.5,112175.0,26.3041,26.3133,26.2488,26.2672,112175.0
2020-03-12 11:50:00,28.52,28.52,28.34,28.41,105680.0,26.2856,26.2856,26.1197,26.1842,105680.0
2020-03-12 11:55:00,28.41,28.5,28.41,28.44,393125.0,26.1842,26.2672,26.1842,26.2119,393125.0
2020-03-12 12:00:00,28.44,28.53,28.39,28.44,349530.0,26.2119,26.2948,26.1658,26.2119,349530.0
2020-03-12 12:05:00,28.43,28.48,28.42,28.46,87245.0,26.2027,26.2488,26.1935,26.2303,87245.0
2020-03-12 12:10:00,28.42,28.46,28.35,28.42,330045.0,26.1935,26.2303,26.1289,26.1935,330045.0
2020-03-12 12:15:00,28.45,28.57,28.41,28.48,116105.0,26.2211,26.3317,26.1842,26.2488,116105.0
2020-03-12 12:20:00,28.52,28.71,28.49,28.69,232005.0,26.2856,26.4607,26.258,26.4423,232005.0
2020-03-12 12:25:00,28.68,28.8,28.66,28.75,192765.0,26.4331,26.5437,26.4147,26.4976,192765.0
2020-03-12 12:30:00,28.75,28.76,28.67,28.67,195970.0,26.4976,26.5068,26.4239,26.4239,195970.0
2020-03-12 12:35:00,28.69,28.73,28.65,28.71,133385.0,26.4423,26.4792,26.4054,26.4607,133385.0
2020-03-12 12:40:00,28.7,28.73,28.57,28.6,86230.0,26.4515,26.4792,26.3317,26.3594,86230.0
2020-03-12 12:45:00,28.61,28.66,28.54,28.54,132775.0,26.3686,26.4147,26.3041,26.3041,132775.0
2020-03-12 12:50:00,28.54,29.06,28.53,28.98,111725.0,26.3041,26.7833,26.2948,26.7096,111725.0
2020-03-12 12:55:00,28.94,29.65,28.94,29.49,178530.0,26.6727,27.3271,26.6727,27.1796,178530.0
2020-03-12 13:00:00,29.52,30.01,29.32,30.01,170070.0,27.2073,27.6589,27.0229,27.6589,170070.0
2020-03-12 13:05:00,29.98,30.25,29.96,30.16,266540.0,27.6312,27.8801,27.6128,27.7971,266540.0
2020-03-12 13:10:00,30.16,30.22,29.64,29.66,353215.0,27.7971,27.8524,27.3179,27.3363,353215.0
2020-03-12 13:15:00,29.7,29.74,29.39,29.44,868140.0,27.3732,27.41,27.0875,27.1335,868140.0
2020-03-12 13:20:00,29.43,29.44,29.24,29.27,226380.0,27.1243,27.1335,26.9492,26.9769,226380.0
2020-03-12 13:25:00,29.28,29.28,29.1,29.19,257925.0,26.9861,26.9861,26.8202,26.9031,257925.0
2020-03-12 13:30:00,29.2,29.27,29.1,29.11,130355.0,26.9123,26.9769,26.8202,26.8294,130355.0
2020-03-12 13:35:00,29.1,29.12,28.87,28.91,175750.0,26.8202,26.8386,26.6082,26.6451,175750.0
2020-03-12 13:40:00,28.87,28.97,28.8,28.86,219870.0,26.6082,26.7004,26.5437,26.599,219870.0
2020-03-12 13:45:00,28.85,29.1,28.77,29.04,418845.0,26.5898,26.8202,26.516,26.7649,418845.0
2020-03-12 13:50:00,29.04,29.14,28.99,29.06,161295.0,26.7649,26.857,26.7188,26.7833,161295.0
2020-03-12 13:55:00,29.06,29.19,28.99,29.18,382515.0,26.7833,26.9031,26.7188,26.8939,382515.0
2020-03-12 14:00:00,29.2,29.3,29.03,29.2,396555.0,26.9123,27.0045,26.7557,26.9123,396555.0
2020-03-12 14:05:00,29.2,29.3,29.17,29.2,113345.0,26.9123,27.0045,26.8847,26.9123,113345.0
2020-03-12 14:10:00,29.2,29.22,29.05,29.08,233830.0,26.9123,26.9308,26.7741,26.8017,233830.0
2020-03-12 14:15:00,29.08,29.1,28.98,29.02,93610.0,26.8017,26.8202,26.7096,26.7464,93610.0
2020-03-12 14:20:00,29.01,29.06,28.94,28.94,399455.0,26.7372,26.7833,26.6727,26.6727,399455.0
2020-03-12 14:25:00,28.95,29.04,28.89,28.97,142045.0,26.6819,26.7649,26.6266,26.7004,142045.0
2020-03-12 14:30:00,28.98,29.04,28.92,28.96,260045.0,26.7096,26.7649,26.6543,26.6911,260045.0
2020-03-12 14:35:00,28.97,28.98,28.86,28.92,233665.0,26.7004,26.7096,26.599,26.6543,233665.0
2020-03-12 14:40:00,28.89,28.98,28.88,28.93,513220.0,26.6266,26.7096,26.6174,26.6635,513220.0
2020-03-12 14:45:00,28.93,29.1,28.86,29.09,219360.0,26.6635,26.8202,26.599,26.811,219360.0
2020-03-12 14:50:00,29.08,29.16,28.94,28.96,306760.0,26.8017,26.8755,26.6727,26.6911,306760.0
2020-03-12 14:55:00,28.97,29.01,28.87,28.87,333415.0,26.7004,26.7372,26.6082,26.6082,333415.0
2020-03-12 15:00:00,28.89,28.96,28.88,28.91,343795.0,26.6266,26.6911,26.6174,26.6451,343795.0
2020-03-12 15:05:00,28.9,29.0,28.83,28.96,1017070.0,26.6359,26.728,26.5713,26.6911,1017070.0
2020-03-12 15:10:00,28.95,29.08,28.85,28.85,441535.0,26.6819,26.8017,26.5898,26.5898,441535.0
2020-03-12 15:15:00,28.87,28.92,28.8,28.81,188145.0,26.6082,26.6543,26.5437,26.5529,188145.0
2020-03-12 15:20:00,28.8,28.83,28.65,28.77,306995.0,26.5437,26.5713,26.4054,26.516,306995.0
2020-03-12 15:25:00,28.74,28.81,28.71,28.74,695205.0,26.4884,26.5529,26.4607,26.4884,695205.0
2020-03-12 15:30:00,28.73,28.79,28.67,28.71,304165.0,26.4792,26.5345,26.4239,26.4607,304165.0
2020-03-12 15:35:00,28.69,28.75,28.6,28.69,626890.0,26.4423,26.4976,26.3594,26.4423,626890.0
2020-03-12 15:40:00,28.69,28.85,28.66,28.72,422960.0,26.4423,26.5898,26.4147,26.47,422960.0
2020-03-12 15:45:00,28.71,28.84,28.63,28.82,364600.0,26.4607,26.5806,26.387,26.5621,364600.0
2020-03-12 15:50:00,28.83,28.96,28.81,28.85,655780.0,26.5713,26.6911,26.5529,26.5898,655780.0
2020-03-12 15:55:00,28.84,28.84,28.32,28.34,1711090.0,26.5806,26.5806,26.1013,26.1197,1711090.0
2020-03-13 09:30:00,30.02,30.24,29.8,29.85,806230.0,27.6681,27.8709,27.4653,27.5114,806230.0
2020-03-13 09:35:00,29.87,29.89,29.37,29.37,440055.0,27.5299,27.5483,27.069,27.069,440055.0
2020-03-13 09:40:00,29.37,29.58,29.23,29.53,120875.0,27.069,27.2626,26.94,27.2165,120875.0
2020-03-13 09:45:00,29.43,29.62,29.38,29.6,105540.0,27.1243,27.2994,27.0782,27.281,105540.0
2020-03-13 09:50:00,29.53,29.55,29.15,29.15,97655.0,27.2165,27.2349,26.8663,26.8663,97655.0
2020-03-13 09:55:00,29.15,29.23,29.0,29.07,59110.0,26.8663,26.94,26.728,26.7925,59110.0
2020-03-13 10:00:00,29.14,29.47,29.08,29.44,110635.0,26.857,27.1612,26.8017,27.1335,110635.0
2020-03-13 10:05:00,29.44,29.45,29.27,29.31,198680.0,27.1335,27.1428,26.9769,27.0137,198680.0
2020-03-13 10:10:00,29.31,29.35,29.16,29.18,140070.0,27.0137,27.0506,26.8755,26.8939,140070.0
2020-03-13 10:15:00,29.23,29.65,29.2,29.64,119110.0,26.94,27.3271,26.9123,27.3179,119110.0
2020-03-13 10:20:00,29.62,29.86,29.62,29.81,142440.0,27.2994,27.5206,27.2994,27.4746,142440.0
2020-03-13 10:25:00,29.76,29.84,29.68,29.71,161915.0,27.4285,27.5022,27.3547,27.3824,161915.0
2020-03-13 10:30:00,29.68,29.86,29.65,29.75,145455.0,27.3547,27.5206,27.3271,27.4193,145455.0
2020-03-13 10:35:00,29.75,29.8,29.67,29.73,110970.0,27.4193,27.4653,27.3455,27.4008,110970.0
2020-03-13 10:40:00,29.73,29.83,29.71,29.81,170940.0,27.4008,27.493,27.3824,27.4746,170940.0
2020-03-13 10:45:00,29.81,29.81,29.65,29.65,268875.0,27.4746,27.4746,27.3271,27.3271,268875.0
2020-03-13 10:50:00,29.66,29.68,29.45,29.45,205665.0,27.3363,27.3547,27.1428,27.1428,205665.0
2020-03-13 10:55:00,29.47,29.47,29.12,29.16,293460.0,27.1612,27.1612,26.8386,26.8755,293460.0
2020-03-13 11:00:00,29.14,29.29,29.13,29.23,361295.0,26.857,26.9953,26.8478,26.94,361295.0
2020-03-13 11:05:00,29.17,29.23,29.16,29.22,126070.0,26.8847,26.94,26.8755,26.9308,126070.0
2020-03-13 11:10:00,29.2,29.21,29.05,29.2,220650.0,26.9123,26.9216,26.7741,26.9123,220650.0
2020-03-13 11:15:00,29.17,29.18,29.04,29.1,103050.0,26.8847,26.8939,26.7649,26.8202,103050.0
2020-03-13 11:20:00,29.12,29.16,28.95,28.95,102565.0,26.8386,26.8755,26.6819,26.6819,102565.0
2020-03-13 11:25:00,28.96,29.01,28.81,28.81,147200.0,26.6911,26.7372,26.5529,26.5529,147200.0
2020-03-13 11:30:00,28.83,28.83,28.6,28.64,136805.0,26.5713,26.5713,26.3594,26.3962,136805.0
2020-03-13 11:35:00,28.62,28.7,28.5,28.5,357070.0,26.3778,26.4515,26.2672,26.2672,357070.0
2020-03-13 11:40:00,28.5,28.5,28.39,28.41,348985.0,26.2672,26.2672,26.1658,26.1842,348985.0
2020-03-13 11:45:00,28.42,28.42,28.35,28.4,174500.0,26.1935,26.1935,26.1289,26.175,174500.0
2020-03-13 11:50:00,28.37,28.49,28.34,28.49,111930.0,26.1474,26.258,26.1197,26.258,111930.0
2020-03-13 11:55:00,28.48,28.74,28.48,28.64,130915.0,26.2488,26.4884,26.2488,26.3962,130915.0
2020-03-13 12:00:00,28.66,28.7,28.39,28.39,157300.0,26.4147,26.4515,26.1658,26.1658,157300.0
2020-03-13 12:05:00,28.41,28.5,28.34,28.5,104985.0,26.1842,26.2672,26.1197,26.2672,104985.0
2020-03-13 12:10:00,28.49,28.6,28.43,28.53,91670.0,26.258,26.3594,26.2027,26.2948,91670.0
2020-03-13 12:15:00,28.54,28.62,28.45,28.61,305535.0,26.3041,26.3778,26.2211,26.3686,305535.0
2020-03-13 12:20:00,28.58,28.64,28.51,28.56,187035.0,26.3409,26.3962,26.2764,26.3225,187035.0
2020-03-13 12:25:00,28.54,28.63,28.52,28.59,226800.0,26.3041,26.387,26.2856,26.3501,226800.0
2020-03-13 12:30:00,28.59,28.91,28.58,28.88,236405.0,26.3501,26.6451,26.3409,26.6174,236405.0
2020-03-13 12:35:00,28.88,28.95,28.82,28.92,934935.0,26.6174,26.6819,26.5621,26.6543,934935.0
2020-03-13 12:40:00,28.96,29.13,28.92,29.08,977890.0,26.6911,26.8478,26.6543,26.8017,977890.0
2020-03-13 12:45:00,29.15,29.22,29.09,29.18,470940.0,26.8663,26.9308,26.811,26.8939,470940.0
2020-03-13 12:50:00,29.21,29.3,29.19,29.25,133750.0,26.9216,27.0045,26.9031,26.9584,133750.0
2020-03-13 12:55:00,29.25,29.27,29.17,29.19,175625.0,26.9584,26.9769,26.8847,26.9031,175625.0
2020-03-13 13:00:00,29.19,29.23,29.14,29.15,129710.0,26.9031,26.94,26.857,26.8663,129710.0
2020-03-13 13:05:00,29.16,29.19,29.1,29.16,724865.0,26.8755,26.9031,26.8202,26.8755,724865.0
2020-03-13 13:10:00,29.15,29.26,29.12,29.22,545180.0,26.8663,26.9676,26.8386,26.9308,545180.0
2020-03-13 13:15:00,29.22,29.32,29.2,29.32,118635.0,26.9308,27.0229,26.9123,27.0229,118635.0
2020-03-13 13:20:00,29.3,29.44,29.29,29.43,352295.0,27.0045,27.1335,26.9953,27.1243,352295.0
2020-03-13 13:25:00,29.43,29.55,29.43,29.55,82825.0,27.1243,27.2349,27.1243,27.2349,82825.0
2020-03-13 13:30:00,29.56,29.63,29.54,29.56,238715.0,27.2441,27.3087,27.2257,27.2441,238715.0
2020-03-13 13:35:00,29.53,29.53,29.43,29.5,220795.0,27.2165,27.2165,27.1243,27.1888,220795.0
2020-03-13 13:40:00,29.52,29.65,29.52,29.59,100900.0,27.2073,27.3271,27.2073,27.2718,100900.0
2020-03-13 13:45:00,29.6,29.71,29.6,29.69,111675.0,27.281,27.3824,27.281,27.364,111675.0
2020-03-13 13:50:00,29.7,29.73,29.68,29.69,264495.0,27.3732,27.4008,27.3547,27.364,264495.0
2020-03-13 13:55:00,29.69,29.71,29.62,29.66,267135.0,27.364,27.3824,27.2994,27.3363,267135.0
2020-03-13 14:00:00,29.64,29.64,29.48,29.52,169105.0,27.3179,27.3179,27.1704,27.2073,169105.0
2020-03-13 14:05:00,29.52,29.55,29.37,29.41,159890.0,27.2073,27.2349,27.069,27.1059,159890.0
2020-03-13 14:10:00,29.4,29.47,29.38,29.39,260505.0,27.0967,27.1612,27.0782,27.0875,260505.0
2020-03-13 14:15:00,29.43,29.5,29.38,29.43,299740.0,27.1243,27.1888,27.0782,27.1243,299740.0
2020-03-13 14:20:00,29.42,29.51,29.36,29.47,250505.0,27.1151,27.1981,27.0598,27.1612,250505.0
2020-03-13 14:25:00,29.45,29.47,29.34,29.36,134110.0,27.1428,27.1612,27.0414,27.0598,134110.0
2020-03-13 14:30:00,29.38,29.39,29.29,29.38,209355.0,27.0782,27.0875,26.9953,27.0782,209355.0
2020-03-13 14:35:00,29.36,29.4,29.21,29.24,232510.0,27.0598,27.0967,26.9216,26.9492,232510.0
2020-03-13 14:40:00,29.24,29.49,29.19,29.49,219255.0,26.9492,27.1796,26.9031,27.1796,219255.0
2020-03-13 14:45:00,29.48,29.5,29.37,29.39,249215.0,27.1704,27.1888,27.069,27.0875,249215.0
2020-03-13 14:50:00,29.38,29.41,29.33,29.37,229605.0,27.0782,27.1059,27.0322,27.069,229605.0
2020-03-13 14:55:00,29.38,29.48,29.37,29.47,381340.0,27.0782,27.1704,27.069,27.1612,381340.0
2020-03-13 15:00:00,29.46,29.61,29.44,29.55,163615.0,27.152,27.2902,27.1335,27.2349,163615.0
2020-03-13 15:05:00,29.53,29.66,29.53,29.55,202180.0,27.2165,27.3363,27.2165,27.2349,202180.0
2020-03-13 15:10:00,29.54,29.59,29.41,29.48,226820.0,27.2257,27.2718,27.1059,27.1704,226820.0
2020-03-13 15:15:00,29.49,29.65,29.48,29.61,277670.0,27.1796,27.3271,27.1704,27.2902,277670.0
2020-03-13 15:20:00,29.61,29.72,29.53,29.66,252270.0,27.2902,27.3916,27.2165,27.3363,252270.0
2020-03-13 15:25:00,29.65,29.69,29.61,29.66,304160.0,27.3271,27.364,27.2902,27.3363,304160.0
2020-03-13 15:30:00,29.66,29.72,29.4,29.42,530180.0,27.3363,27.3916,27.0967,27.1151,530180.0
2020-03-13 15:35:00,29.43,29.7,29.37,29.64,552565.0,27.1243,27.3732,27.069,27.3179,552565.0
2020-03-13 15:40:00,29.61,29.87,29.61,29.85,301985.0,27.2902,27.5299,27.2902,27.5114,301985.0
2020-03-13 15:45:00,29.85,30.09,29.82,30.06,569135.0,27.5114,27.7326,27.4838,27.705,569135.0
2020-03-13 15:50:00,30.09,30.57,30.08,30.54,1293090.0,27.7326,28.175,27.7234,28.1474,1293090.0
2020-03-13 15:55:00,30.57,31.0,30.49,30.94,2118330.0,28.175,28.5713,28.1013,28.516,2118330.0
2020-03-16 09:30:00,27.34,27.4,27.34,27.4,363580.0,25.1981,25.2534,25.1981,25.2534,363580.0
2020-03-16 09:35:00,27.4,27.4,27.4,27.4,0.0,25.2534,25.2534,25.2534,25.2534,0.0
2020-03-16 09:40:00,27.4,27.4,27.4,27.4,0.0,25.2534,25.2534,25.2534,25.2534,0.0
2020-03-16 09:45:00,26.58,28.0,26.58,27.3,325265.0,24.4976,25.8064,24.4976,25.1612,325265.0
2020-03-16 09:50:00,26.91,28.0,26.88,27.99,190420.0,24.8018,25.8064,24.7741,25.7971,190420.0
2020-03-16 09:55:00,27.6,28.0,27.4,27.58,109635.0,25.4377,25.8064,25.2534,25.4193,109635.0
2020-03-16 10:00:00,27.54,28.29,27.44,27.99,82840.0,25.3824,26.0736,25.2902,25.7971,82840.0
2020-03-16 10:05:00,27.81,27.95,27.44,27.71,410060.0,25.6312,25.7603,25.2902,25.5391,410060.0
2020-03-16 10:10:00,27.74,27.82,27.54,27.62,85875.0,25.5667,25.6405,25.3824,25.4561,85875.0
2020-03-16 10:15:00,27.72,27.72,27.4,27.4,229415.0,25.5483,25.5483,25.2534,25.2534,229415.0
2020-03-16 10:20:00,27.46,27.58,27.21,27.3,663250.0,25.3087,25.4193,25.0783,25.1612,663250.0
2020-03-16 10:25:00,27.32,27.66,27.24,27.37,149930.0,25.1796,25.493,25.1059,25.2257,149930.0
2020-03-16 10:30:00,27.34,27.81,27.34,27.8,152900.0,25.1981,25.6312,25.1981,25.622,152900.0
2020-03-16 10:35:00,27.79,27.95,27.65,27.88,129200.0,25.6128,25.7603,25.4838,25.6958,129200.0
2020-03-16 10:40:00,27.87,28.02,27.76,28.01,194030.0,25.6865,25.8248,25.5852,25.8156,194030.0
2020-03-16 10:45:00,28.04,28.18,27.97,27.97,151110.0,25.8432,25.9723,25.7787,25.7787,151110.0
2020-03-16 10:50:00,27.9,27.99,27.77,27.95,81190.0,25.7142,25.7971,25.5944,25.7603,81190.0
2020-03-16 10:55:00,27.94,28.1,27.81,27.89,87300.0,25.7511,25.8985,25.6312,25.705,87300.0
2020-03-16 11:00:00,27.94,28.0,27.71,27.84,146515.0,25.7511,25.8064,25.5391,25.6589,146515.0
2020-03-16 11:05:00,27.85,28.06,27.82,28.01,179190.0,25.6681,25.8617,25.6405,25.8156,179190.0
2020-03-16 11:10:00,28.04,28.4,28.04,28.34,332720.0,25.8432,26.175,25.8432,26.1197,332720.0
2020-03-16 11:15:00,28.3,28.65,28.3,28.58,191585.0,26.0829,26.4054,26.0829,26.3409,191585.0
2020-03-16 11:20:00,28.55,28.69,28.52,28.59,162550.0,26.3133,26.4423,26.2856,26.3501,162550.0
2020-03-16 11:25:00,28.57,28.67,28.41,28.42,186460.0,26.3317,26.4239,26.1842,26.1935,186460.0
2020-03-16 11:30:00,28.48,28.64,28.35,28.41,101755.0,26.2488,26.3962,26.1289,26.1842,101755.0
2020-03-16 11:35:00,28.39,28.54,28.3,28.49,146350.0,26.1658,26.3041,26.0829,26.258,146350.0
2020-03-16 11:40:00,28.37,28.51,28.14,28.2,101095.0,26.1474,26.2764,25.9354,25.9907,101095.0
2020-03-16 11:45:00,28.15,28.21,28.01,28.01,298020.0,25.9446,25.9999,25.8156,25.8156,298020.0
2020-03-16 11:50:00,28.13,28.15,28.0,28.07,213655.0,25.9262,25.9446,25.8064,25.8709,213655.0
2020-03-16 11:55:00,28.15,28.15,27.98,28.09,55885.0,25.9446,25.9446,25.7879,25.8893,55885.0
2020-03-16 12:00:00,28.05,28.26,28.01,28.21,168495.0,25.8524,26.046,25.8156,25.9999,168495.0
2020-03-16 12:05:00,28.16,28.22,28.09,28.12,119210.0,25.9538,26.0091,25.8893,25.917,119210.0
2020-03-16 12:10:00,28.12,28.15,27.95,27.97,132525.0,25.917,25.9446,25.7603,25.7787,132525.0
2020-03-16 12:15:00,27.97,28.02,27.83,27.88,137675.0,25.7787,25.8248,25.6497,25.6958,137675.0
2020-03-16 12:20:00,27.86,27.88,27.75,27.75,128475.0,25.6773,25.6958,25.5759,25.5759,128475.0
2020-03-16 12:25:00,27.77,28.0,27.73,27.89,117225.0,25.5944,25.8064,25.5575,25.705,117225.0
2020-03-16 12:30:00,27.84,28.01,27.77,27.84,177195.0,25.6589,25.8156,25.5944,25.6589,177195.0
2020-03-16 12:35:00,27.87,27.98,27.84,27.86,85465.0,25.6865,25.7879,25.6589,25.6773,85465.0
2020-03-16 12:40:00,27.87,28.0,27.84,27.9,144250.0,25.6865,25.8064,25.6589,25.7142,144250.0
2020-03-16 12:45:00,27.92,27.96,27.76,27.78,193570.0,25.7326,25.7695,25.5852,25.6036,193570.0
2020-03-16 12:50:00,27.79,27.81,27.63,27.65,369605.0,25.6128,25.6312,25.4653,25.4838,369605.0
2020-03-16 12:55:00,27.65,27.69,27.56,27.68,123970.0,25.4838,25.5206,25.4008,25.5114,123970.0
2020-03-16 13:00:00,27.6,27.76,27.57,27.73,110290.0,25.4377,25.5852,25.41,25.5575,110290.0
2020-03-16 13:05:00,27.72,27.76,27.53,27.53,166400.0,25.5483,25.5852,25.3732,25.3732,166400.0
2020-03-16 13:10:00,27.57,27.79,27.55,27.68,103670.0,25.41,25.6128,25.3916,25.5114,103670.0
2020-03-16 13:15:00,27.67,27.71,27.56,27.63,228025.0,25.5022,25.5391,25.4008,25.4653,228025.0
2020-03-16 13:20:00,27.58,27.63,27.48,27.6,269285.0,25.4193,25.4653,25.3271,25.4377,269285.0
2020-03-16 13:25:00,27.57,27.68,27.54,27.56,107940.0,25.41,25.5114,25.3824,25.4008,107940.0
2020-03-16 13:30:00,27.55,27.56,27.39,27.47,113305.0,25.3916,25.4008,25.2442,25.3179,113305.0
2020-03-16 13:35:00,27.42,27.55,27.36,27.38,98405.0,25.2718,25.3916,25.2165,25.2349,98405.0
2020-03-16 13:40:00,27.37,27.39,27.24,27.28,199860.0,25.2257,25.2442,25.1059,25.1428,199860.0
2020-03-16 13:45:00,27.26,27.46,27.26,27.41,206865.0,25.1243,25.3087,25.1243,25.2626,206865.0
2020-03-16 13:50:00,27.42,27.44,27.27,27.31,227555.0,25.2718,25.2902,25.1336,25.1704,227555.0
2020-03-16 13:55:00,27.29,27.4,27.26,27.28,149995.0,25.152,25.2534,25.1243,25.1428,149995.0
2020-03-16 14:00:00,27.26,27.32,27.23,27.31,560140.0,25.1243,25.1796,25.0967,25.1704,560140.0
2020-03-16 14:05:00,27.29,27.33,27.2,27.23,287430.0,25.152,25.1889,25.069,25.0967,287430.0
2020-03-16 14:10:00,27.24,27.32,27.2,27.24,139635.0,25.1059,25.1796,25.069,25.1059,139635.0
2020-03-16 14:15:00,27.25,27.28,27.16,27.24,167355.0,25.1151,25.1428,25.0322,25.1059,167355.0
2020-03-16 14:20:00,27.24,27.28,27.11,27.13,350310.0,25.1059,25.1428,24.9861,25.0045,350310.0
2020-03-16 14:25:00,27.1,27.29,27.1,27.29,222905.0,24.9769,25.152,24.9769,25.152,222905.0
2020-03-16 14:30:00,27.28,27.63,27.25,27.63,166425.0,25.1428,25.4653,25.1151,25.4653,166425.0
2020-03-16 14:35:00,27.63,27.68,27.41,27.48,334145.0,25.4653,25.5114,25.2626,25.3271,334145.0
2020-03-16 14:40:00,27.47,27.5,27.37,27.42,324665.0,25.3179,25.3455,25.2257,25.2718,324665.0
2020-03-16 14:45:00,27.44,27.51,27.22,27.32,162590.0,25.2902,25.3547,25.0875,25.1796,162590.0
2020-03-16 14:50:00,27.33,27.54,27.29,27.46,273205.0,25.1889,25.3824,25.152,25.3087,273205.0
2020-03-16 14:55:00,27.41,27.67,27.39,27.59,230805.0,25.2626,25.5022,25.2442,25.4285,230805.0
2020-03-16 15:00:00,27.59,27.7,27.48,27.53,262845.0,25.4285,25.5299,25.3271,25.3732,262845.0
2020-03-16 15:05:00,27.55,27.55,27.42,27.46,237245.0,25.3916,25.3916,25.2718,25.3087,237245.0
2020-03-16 15:10:00,27.44,27.53,27.42,27.43,274230.0,25.2902,25.3732,25.2718,25.281,274230.0
2020-03-16 15:15:00,27.44,27.54,27.42,27.47,333840.0,25.2902,25.3824,25.2718,25.3179,333840.0
2020-03-16 15:20:00,27.48,27.48,27.33,27.42,384555.0,25.3271,25.3271,25.1889,25.2718,384555.0
2020-03-16 15:25:00,27.42,27.49,27.31,27.35,342740.0,25.2718,25.3363,25.1704,25.2073,342740.0
2020-03-16 15:30:00,27.35,27.35,27.01,27.17,553070.0,25.2073,25.2073,24.8939,25.0414,553070.0
2020-03-16 15:35:00,27.19,27.2,27.0,27.03,277260.0,25.0598,25.069,24.8847,24.9124,277260.0
2020-03-16 15:40:00,27.05,27.31,27.0,27.3,210050.0,24.9308,25.1704,24.8847,25.1612,210050.0
2020-03-16 15:45:00,27.3,27.37,27.0,27.0,352815.0,25.1612,25.2257,24.8847,24.8847,352815.0
2020-03-16 15:50:00,27.01,27.14,26.5,26.56,857635.0,24.8939,25.0137,24.4239,24.4792,857635.0
2020-03-16 15:55:00,26.56,26.64,25.91,26.38,1726610.0,24.4792,24.5529,23.8801,24.3133,1726610.0
2020-03-17 09:30:00,27.29,27.54,26.91,27.08,1046215.0,25.152,25.3824,24.8018,24.9584,1046215.0
2020-03-17 09:35:00,27.07,27.46,26.66,26.66,402255.0,24.9492,25.3087,24.5713,24.5713,402255.0
2020-03-17 09:40:00,26.83,26.83,26.38,26.43,334410.0,24.728,24.728,24.3133,24.3594,334410.0
2020-03-17 09:45:00,26.46,26.69,26.43,26.51,369135.0,24.387,24.599,24.3594,24.4331,369135.0
2020-03-17 09:50:00,26.51,26.51,26.25,26.28,110415.0,24.4331,24.4331,24.1935,24.2211,110415.0
2020-03-17 09:55:00,26.27,26.42,26.23,26.3,114230.0,24.2119,24.3501,24.175,24.2395,114230.0
2020-03-17 10:00:00,26.28,26.41,26.18,26.41,188020.0,24.2211,24.3409,24.1289,24.3409,188020.0
2020-03-17 10:05:00,26.45,26.83,26.41,26.73,1110215.0,24.3778,24.728,24.3409,24.6359,1110215.0
2020-03-17 10:10:00,26.71,26.86,26.65,26.75,72825.0,24.6174,24.7557,24.5621,24.6543,72825.0
2020-03-17 10:15:00,26.8,26.85,26.67,26.83,84805.0,24.7004,24.7465,24.5806,24.728,84805.0
2020-03-17 10:20:00,26.81,26.85,26.68,26.7,69375.0,24.7096,24.7465,24.5898,24.6082,69375.0
2020-03-17 10:25:00,26.74,26.9,26.7,26.9,112915.0,24.6451,24.7925,24.6082,24.7925,112915.0
2020-03-17 10:30:00,26.82,26.86,26.41,26.54,328270.0,24.7188,24.7557,24.3409,24.4607,328270.0
2020-03-17 10:35:00,26.43,26.7,26.43,26.53,538080.0,24.3594,24.6082,24.3594,24.4515,538080.0
2020-03-17 10:40:00,26.5,26.75,26.44,26.73,71520.0,24.4239,24.6543,24.3686,24.6359,71520.0
2020-03-17 10:45:00,26.79,26.84,26.61,26.65,279680.0,24.6912,24.7372,24.5253,24.5621,279680.0
2020-03-17 10:50:00,26.74,26.74,26.38,26.56,202400.0,24.6451,24.6451,24.3133,24.4792,202400.0
2020-03-17 10:55:00,26.54,26.77,26.53,26.77,307090.0,24.4607,24.6727,24.4515,24.6727,307090.0
2020-03-17 11:00:00,26.69,26.74,26.57,26.64,424820.0,24.599,24.6451,24.4884,24.5529,424820.0
2020-03-17 11:05:00,26.69,27.02,26.64,27.0,171360.0,24.599,24.9031,24.5529,24.8847,171360.0
2020-03-17 11:10:00,27.03,27.3,27.03,27.3,147140.0,24.9124,25.1612,24.9124,25.1612,147140.0
2020-03-17 11:15:00,27.29,27.37,27.19,27.37,245670.0,25.152,25.2257,25.0598,25.2257,245670.0
2020-03-17 11:20:00,27.37,27.42,27.07,27.21,135005.0,25.2257,25.2718,24.9492,25.0783,135005.0
2020-03-17 11:25:00,27.17,27.34,27.15,27.25,160340.0,25.0414,25.1981,25.023,25.1151,160340.0
2020-03-17 11:30:00,27.26,27.47,27.18,27.32,368155.0,25.1243,25.3179,25.0506,25.1796,368155.0
2020-03-17 11:35:00,27.29,27.35,27.03,27.09,305200.0,25.152,25.2073,24.9124,24.9677,305200.0
2020-03-17 11:40:00,27.04,27.31,27.04,27.25,208260.0,24.9216,25.1704,24.9216,25.1151,208260.0
2020-03-17 11:45:00,27.25,27.37,27.19,27.33,111330.0,25.1151,25.2257,25.0598,25.1889,111330.0
2020-03-17 11:50:00,27.32,27.49,27.32,27.44,74335.0,25.1796,25.3363,25.1796,25.2902,74335.0
2020-03-17 11:55:00,27.47,27.56,27.34,27.54,213085.0,25.3179,25.4008,25.1981,25.3824,213085.0
2020-03-17 12:00:00,27.51,27.72,27.46,27.7,181635.0,25.3547,25.5483,25.3087,25.5299,181635.0
2020-03-17 12:05:00,27.69,27.87,27.67,27.84,412465.0,25.5206,25.6865,25.5022,25.6589,412465.0
2020-03-17 12:10:00,27.78,27.98,27.77,27.96,247700.0,25.6036,25.7879,25.5944,25.7695,247700.0
2020-03-17 12:15:00,27.96,27.97,27.64,27.81,162045.0,25.7695,25.7787,25.4746,25.6312,162045.0
2020-03-17 12:20:00,27.76,27.8,27.47,27.53,369270.0,25.5852,25.622,25.3179,25.3732,369270.0
2020-03-17 12:25:00,27.47,27.57,27.44,27.51,259920.0,25.3179,25.41,25.2902,25.3547,259920.0
2020-03-17 12:30:00,27.49,27.57,27.46,27.48,91440.0,25.3363,25.41,25.3087,25.3271,91440.0
2020-03-17 12:35:00,27.46,27.47,27.23,27.29,115810.0,25.3087,25.3179,25.0967,25.152,115810.0
2020-03-17 12:40:00,27.3,27.35,27.13,27.2,374160.0,25.1612,25.2073,25.0045,25.069,374160.0
2020-03-17 12:45:00,27.17,27.32,27.17,27.26,135255.0,25.0414,25.1796,25.0414,25.1243,135255.0
2020-03-17 12:50:00,27.26,27.27,27.04,27.1,336190.0,25.1243,25.1336,24.9216,24.9769,336190.0
2020-03-17 12:55:00,27.09,27.14,27.05,27.11,93800.0,24.9677,25.0137,24.9308,24.9861,93800.0
2020-03-17 13:00:00,27.13,27.29,27.11,27.19,174840.0,25.0045,25.152,24.9861,25.0598,174840.0
2020-03-17 13:05:00,27.2,27.23,27.05,27.05,112330.0,25.069,25.0967,24.9308,24.9308,112330.0
2020-03-17 13:10:00,27.06,27.06,26.84,26.84,85830.0,24.94,24.94,24.7372,24.7372,85830.0
2020-03-17 13:15:00,26.84,26.9,26.75,26.82,158510.0,24.7372,24.7925,24.6543,24.7188,158510.0
2020-03-17 13:20:00,26.82,26.93,26.78,26.89,111995.0,24.7188,24.8202,24.6819,24.7833,111995.0
2020-03-17 13:25:00,26.91,26.93,26.81,26.9,161300.0,24.8018,24.8202,24.7096,24.7925,161300.0
2020-03-17 13:30:00,26.9,27.03,26.82,26.96,205840.0,24.7925,24.9124,24.7188,24.8478,205840.0
2020-03-17 13:35:00,26.94,27.03,26.88,27.03,254545.0,24.8294,24.9124,24.7741,24.9124,254545.0
2020-03-17 13:40:00,27.02,27.12,27.02,27.08,297825.0,24.9031,24.9953,24.9031,24.9584,297825.0
2020-03-17 13:45:00,27.1,27.2,26.99,27.18,417795.0,24.9769,25.069,24.8755,25.0506,417795.0
2020-03-17 13:50:00,27.2,27.3,27.15,27.2,283000.0,25.069,25.1612,25.023,25.069,283000.0
2020-03-17 13:55:00,27.2,27.27,27.17,27.22,403730.0,25.069,25.1336,25.0414,25.0875,403730.0
2020-03-17 14:00:00,27.21,27.3,27.16,27.27,193950.0,25.0783,25.1612,25.0322,25.1336,193950.0
2020-03-17 14:05:00,27.29,27.56,27.29,27.56,352410.0,25.152,25.4008,25.152,25.4008,352410.0
2020-03-17 14:10:00,27.56,27.57,27.47,27.51,369835.0,25.4008,25.41,25.3179,25.3547,369835.0
2020-03-17 14:15:00,27.53,27.7,27.51,27.65,228855.0,25.3732,25.5299,25.3547,25.4838,228855.0
2020-03-17 14:20:00,27.67,27.71,27.49,27.5,179215.0,25.5022,25.5391,25.3363,25.3455,179215.0
2020-03-17 14:25:00,27.5,27.72,27.46,27.7,295405.0,25.3455,25.5483,25.3087,25.5299,295405.0
2020-03-17 14:30:00,27.71,27.82,27.71,27.82,355325.0,25.5391,25.6405,25.5391,25.6405,355325.0
2020-03-17 14:35:00,27.79,27.87,27.76,27.78,488870.0,25.6128,25.6865,25.5852,25.6036,488870.0
2020-03-17 14:40:00,27.8,27.83,27.69,27.69,350935.0,25.622,25.6497,25.5206,25.5206,350935.0
2020-03-17 14:45:00,27.69,27.71,27.42,27.44,561100.0,25.5206,25.5391,25.2718,25.2902,561100.0
2020-03-17 14:50:00,27.46,27.54,27.4,27.42,373340.0,25.3087,25.3824,25.2534,25.2718,373340.0
2020-03-17 14:55:00,27.42,27.58,27.42,27.58,813640.0,25.2718,25.4193,25.2718,25.4193,813640.0
2020-03-17 15:00:00,27.59,27.59,27.32,27.36,458830.0,25.4285,25.4285,25.1796,25.2165,458830.0
2020-03-17 15:05:00,27.36,27.57,27.26,27.53,257785.0,25.2165,25.41,25.1243,25.3732,257785.0
2020-03-17 15:10:00,27.53,27.56,27.36,27.44,296165.0,25.3732,25.4008,25.2165,25.2902,296165.0
2020-03-17 15:15:00,27.44,27.52,27.39,27.42,243880.0,25.2902,25.364,25.2442,25.2718,243880.0
2020-03-17 15:20:00,27.42,27.43,27.27,27.33,232165.0,25.2718,25.281,25.1336,25.1889,232165.0
2020-03-17 15:25:00,27.35,27.38,27.23,27.29,340525.0,25.2073,25.2349,25.0967,25.152,340525.0
2020-03-17 15:30:00,27.26,27.4,27.19,27.35,344485.0,25.1243,25.2534,25.0598,25.2073,344485.0
2020-03-17 15:35:00,27.36,27.59,27.36,27.58,589340.0,25.2165,25.4285,25.2165,25.4193,589340.0
2020-03-17 15:40:00,27.57,27.88,27.57,27.81,738860.0,25.41,25.6958,25.41,25.6312,738860.0
2020-03-17 15:45:00,27.86,27.94,27.76,27.91,845445.0,25.6773,25.7511,25.5852,25.7234,845445.0
2020-03-17 15:50:00,27.9,28.08,27.89,28.08,612810.0,25.7142,25.8801,25.705,25.8801,612810.0
2020-03-17 15:55:00,28.08,28.16,27.98,28.14,588645.0,25.8801,25.9538,25.7879,25.9354,588645.0
2020-03-18 09:30:00,26.34,27.03,26.24,26.68,452615.0,24.2764,24.9124,24.1842,24.5898,452615.0
2020-03-18 09:35:00,26.63,26.84,26.14,26.24,85830.0,24.5437,24.7372,24.0921,24.1842,85830.0
2020-03-18 09:40:00,26.24,26.58,26.2,26.5,77940.0,24.1842,24.4976,24.1474,24.4239,77940.0
2020-03-18 09:45:00,26.45,26.49,26.16,26.18,139270.0,24.3778,24.4147,24.1105,24.1289,139270.0
2020-03-18 09:50:00,26.25,26.85,26.16,26.84,120460.0,24.1935,24.7465,24.1105,24.7372,120460.0
2020-03-18 09:55:00,26.87,27.04,26.63,26.63,161125.0,24.7649,24.9216,24.5437,24.5437,161125.0
2020-03-18 10:00:00,26.65,27.02,26.49,27.01,129335.0,24.5621,24.9031,24.4147,24.8939,129335.0
2020-03-18 10:05:00,27.03,27.03,26.45,26.45,215405.0,24.9124,24.9124,24.3778,24.3778,215405.0
2020-03-18 10:10:00,26.46,26.58,26.37,26.55,363825.0,24.387,24.4976,24.3041,24.47,363825.0
2020-03-18 10:15:00,26.52,26.64,26.43,26.44,95930.0,24.4423,24.5529,24.3594,24.3686,95930.0
2020-03-18 10:20:00,26.42,26.48,26.24,26.29,73505.0,24.3501,24.4054,24.1842,24.2303,73505.0
2020-03-18 10:25:00,26.27,26.54,26.26,26.54,57120.0,24.2119,24.4607,24.2027,24.4607,57120.0
2020-03-18 10:30:00,26.45,26.58,26.35,26.49,116480.0,24.3778,24.4976,24.2856,24.4147,116480.0
2020-03-18 10:35:00,26.45,26.49,26.34,26.49,61865.0,24.3778,24.4147,24.2764,24.4147,61865.0
2020-03-18 10:40:00,26.41,26.6,26.39,26.49,136470.0,24.3409,24.516,24.3225,24.4147,136470.0
2020-03-18 10:45:00,26.46,26.54,26.26,26.29,78740.0,24.387,24.4607,24.2027,24.2303,78740.0
2020-03-18 10:50:00,26.28,26.3,26.02,26.13,191170.0,24.2211,24.2395,23.9815,24.0829,191170.0
2020-03-18 10:55:00,26.06,26.12,26.0,26.07,118260.0,24.0183,24.0736,23.963,24.0276,118260.0
2020-03-18 11:00:00,26.02,26.13,25.96,26.07,108085.0,23.9815,24.0829,23.9262,24.0276,108085.0
2020-03-18 11:05:00,26.02,26.02,25.82,25.85,138800.0,23.9815,23.9815,23.7972,23.8248,138800.0
2020-03-18 11:10:00,25.86,25.86,25.7,25.7,94695.0,23.834,23.834,23.6866,23.6866,94695.0
2020-03-18 11:15:00,25.68,25.75,25.55,25.61,178605.0,23.6681,23.7326,23.5483,23.6036,178605.0
2020-03-18 11:20:00,25.76,25.96,25.71,25.93,212505.0,23.7419,23.9262,23.6958,23.8985,212505.0
2020-03-18 11:25:00,25.92,25.98,25.79,25.79,61235.0,23.8893,23.9446,23.7695,23.7695,61235.0
2020-03-18 11:30:00,25.83,25.92,25.69,25.76,131035.0,23.8064,23.8893,23.6773,23.7419,131035.0
2020-03-18 11:35:00,25.78,25.93,25.76,25.81,255270.0,23.7603,23.8985,23.7419,23.7879,255270.0
2020-03-18 11:40:00,25.75,25.79,25.65,25.68,233795.0,23.7326,23.7695,23.6405,23.6681,233795.0
2020-03-18 11:45:00,25.65,25.87,25.62,25.85,127790.0,23.6405,23.8432,23.6128,23.8248,127790.0
2020-03-18 11:50:00,25.84,26.15,25.84,26.09,203455.0,23.8156,24.1013,23.8156,24.046,203455.0
2020-03-18 11:55:00,26.14,26.2,26.05,26.12,63450.0,24.0921,24.1474,24.0091,24.0736,63450.0
2020-03-18 12:00:00,26.11,26.14,25.93,26.0,222065.0,24.0644,24.0921,23.8985,23.963,222065.0
2020-03-18 12:05:00,25.93,26.16,25.87,26.0,129950.0,23.8985,24.1105,23.8432,23.963,129950.0
2020-03-18 12:10:00,26.07,26.17,25.89,25.92,231015.0,24.0276,24.1197,23.8617,23.8893,231015.0
2020-03-18 12:15:00,25.9,25.9,25.75,25.85,194580.0,23.8709,23.8709,23.7326,23.8248,194580.0
2020-03-18 12:20:00,25.79,25.89,25.75,25.83,111450.0,23.7695,23.8617,23.7326,23.8064,111450.0
2020-03-18 12:25:00,25.85,25.97,25.8,25.95,195330.0,23.8248,23.9354,23.7787,23.917,195330.0
2020-03-18 12:30:00,25.94,25.99,25.74,25.74,160305.0,23.9077,23.9538,23.7234,23.7234,160305.0
2020-03-18 12:35:00,25.72,25.75,25.53,25.55,221215.0,23.705,23.7326,23.5299,23.5483,221215.0
2020-03-18 12:40:00,25.57,25.63,25.49,25.63,213140.0,23.5667,23.622,23.493,23.622,213140.0
2020-03-18 12:45:00,25.63,25.69,25.47,25.51,287995.0,23.622,23.6773,23.4746,23.5114,287995.0
2020-03-18 12:50:00,25.49,25.52,25.36,25.43,312225.0,23.493,23.5207,23.3732,23.4377,312225.0
2020-03-18 12:55:00,25.46,25.46,25.3,25.31,91230.0,23.4654,23.4654,23.3179,23.3271,91230.0
2020-03-18 13:00:00,25.31,25.31,25.31,25.31,0.0,23.3271,23.3271,23.3271,23.3271,0.0
2020-03-18 13:05:00,25.31,25.31,25.31,25.31,0.0,23.3271,23.3271,23.3271,23.3271,0.0
2020-03-18 13:10:00,25.2,25.43,25.03,25.33,320025.0,23.2257,23.4377,23.069,23.3455,320025.0
2020-03-18 13:15:00,25.32,25.37,25.15,25.19,189890.0,23.3363,23.3824,23.1796,23.2165,189890.0
2020-03-18 13:20:00,25.16,25.29,25.06,25.09,217375.0,23.1889,23.3087,23.0967,23.1243,217375.0
2020-03-18 13:25:00,25.1,25.1,24.76,24.86,755110.0,23.1336,23.1336,22.8202,22.9124,755110.0
2020-03-18 13:30:00,24.89,24.99,24.6,24.64,308115.0,22.94,23.0322,22.6727,22.7096,308115.0
2020-03-18 13:35:00,24.62,24.85,24.6,24.66,542620.0,22.6912,22.9031,22.6727,22.728,542620.0
2020-03-18 13:40:00,24.83,25.12,24.71,24.94,138805.0,22.8847,23.152,22.7741,22.9861,138805.0
2020-03-18 13:45:00,24.98,25.05,24.75,24.84,186230.0,23.023,23.0875,22.811,22.8939,186230.0
2020-03-18 13:50:00,24.84,24.9,24.75,24.82,281810.0,22.8939,22.9492,22.811,22.8755,281810.0
2020-03-18 13:55:00,24.82,24.82,24.61,24.73,180235.0,22.8755,22.8755,22.6819,22.7925,180235.0
2020-03-18 14:00:00,24.75,24.75,24.61,24.65,118985.0,22.811,22.811,22.6819,22.7188,118985.0
2020-03-18 14:05:00,24.65,24.72,24.61,24.65,284435.0,22.7188,22.7833,22.6819,22.7188,284435.0
2020-03-18 14:10:00,24.65,24.65,24.42,24.46,338935.0,22.7188,22.7188,22.5068,22.5437,338935.0
2020-03-18 14:15:00,24.43,24.56,24.3,24.38,332695.0,22.516,22.6359,22.3962,22.47,332695.0
2020-03-18 14:20:00,24.33,24.5,24.3,24.37,152945.0,22.4239,22.5806,22.3962,22.4607,152945.0
2020-03-18 14:25:00,24.41,24.41,24.25,24.41,196490.0,22.4976,22.4976,22.3502,22.4976,196490.0
2020-03-18 14:30:00,24.33,24.48,24.24,24.34,170830.0,22.4239,22.5621,22.3409,22.4331,170830.0
2020-03-18 14:35:00,24.34,24.71,24.34,24.68,234440.0,22.4331,22.7741,22.4331,22.7465,234440.0
2020-03-18 14:40:00,24.71,24.72,24.42,24.55,285590.0,22.7741,22.7833,22.5068,22.6266,285590.0
2020-03-18 14:45:00,24.65,24.76,24.4,24.44,263445.0,22.7188,22.8202,22.4884,22.5253,263445.0
2020-03-18 14:50:00,24.46,24.63,24.45,24.57,233305.0,22.5437,22.7004,22.5345,22.6451,233305.0
2020-03-18 14:55:00,24.56,24.82,24.54,24.82,309965.0,22.6359,22.8755,22.6174,22.8755,309965.0
2020-03-18 15:00:00,24.78,24.86,24.55,24.59,190450.0,22.8386,22.9124,22.6266,22.6635,190450.0
2020-03-18 15:05:00,24.51,24.81,24.49,24.54,376805.0,22.5898,22.8663,22.5713,22.6174,376805.0
2020-03-18 15:10:00,24.66,25.0,24.62,24.9,244315.0,22.728,23.0414,22.6912,22.9492,244315.0
2020-03-18 15:15:00,24.96,24.98,24.72,24.77,295970.0,23.0045,23.023,22.7833,22.8294,295970.0
2020-03-18 15:20:00,24.79,24.79,24.53,24.66,437500.0,22.8478,22.8478,22.6082,22.728,437500.0
2020-03-18 15:25:00,24.66,24.87,24.59,24.66,260985.0,22.728,22.9216,22.6635,22.728,260985.0
2020-03-18 15:30:00,24.68,24.83,24.57,24.71,190200.0,22.7465,22.8847,22.6451,22.7741,190200.0
2020-03-18 15:35:00,24.72,24.72,24.48,24.49,282005.0,22.7833,22.7833,22.5621,22.5713,282005.0
2020-03-18 15:40:00,24.51,24.67,24.4,24.5,675480.0,22.5898,22.7372,22.4884,22.5806,675480.0
2020-03-18 15:45:00,24.59,24.68,24.4,24.54,595945.0,22.6635,22.7465,22.4884,22.6174,595945.0
2020-03-18 15:50:00,24.56,24.81,24.41,24.8,416215.0,22.6359,22.8663,22.4976,22.8571,416215.0
2020-03-18 15:55:00,24.8,25.37,24.69,25.24,1047925.0,22.8571,23.3824,22.7557,23.2626,1047925.0
2020-03-19 09:30:00,24.97,25.15,24.5,24.73,623690.0,23.0137,23.1796,22.5806,22.7925,623690.0
2020-03-19 09:35:00,24.53,24.68,24.33,24.34,229150.0,22.6082,22.7465,22.4239,22.4331,229150.0
2020-03-19 09:40:00,24.39,24.39,24.1,24.21,215425.0,22.4792,22.4792,22.2119,22.3133,215425.0
2020-03-19 09:45:00,24.2,24.37,24.16,24.34,149120.0,22.3041,22.4607,22.2672,22.4331,149120.0
2020-03-19 09:50:00,24.36,24.78,24.32,24.73,170905.0,22.4515,22.8386,22.4147,22.7925,170905.0
2020-03-19 09:55:00,24.78,25.13,24.74,25.12,165220.0,22.8386,23.1612,22.8018,23.152,165220.0
2020-03-19 10:00:00,25.05,25.27,24.97,25.08,248905.0,23.0875,23.2902,23.0137,23.1151,248905.0
2020-03-19 10:05:00,25.11,25.53,25.03,25.47,329020.0,23.1428,23.5299,23.069,23.4746,329020.0
2020-03-19 10:10:00,25.48,25.74,25.35,25.74,234915.0,23.4838,23.7234,23.364,23.7234,234915.0
2020-03-19 10:15:00,25.77,25.9,25.53,25.57,213805.0,23.7511,23.8709,23.5299,23.5667,213805.0
2020-03-19 10:20:00,25.55,25.7,25.36,25.57,279720.0,23.5483,23.6866,23.3732,23.5667,279720.0
2020-03-19 10:25:00,25.53,25.83,25.48,25.83,106850.0,23.5299,23.8064,23.4838,23.8064,106850.0
2020-03-19 10:30:00,25.79,26.08,25.71,25.98,146370.0,23.7695,24.0368,23.6958,23.9446,146370.0
2020-03-19 10:35:00,26.04,26.04,25.44,25.44,65775.0,23.9999,23.9999,23.4469,23.4469,65775.0
2020-03-19 10:40:00,25.48,25.61,25.44,25.59,126305.0,23.4838,23.6036,23.4469,23.5852,126305.0
2020-03-19 10:45:00,25.59,25.72,25.42,25.49,117815.0,23.5852,23.705,23.4285,23.493,117815.0
2020-03-19 10:50:00,25.52,25.52,25.34,25.5,117200.0,23.5207,23.5207,23.3548,23.5022,117200.0
2020-03-19 10:55:00,25.44,25.68,25.42,25.52,143005.0,23.4469,23.6681,23.4285,23.5207,143005.0
2020-03-19 11:00:00,25.44,25.65,25.43,25.5,198810.0,23.4469,23.6405,23.4377,23.5022,198810.0
2020-03-19 11:05:00,25.5,25.54,25.38,25.49,43940.0,23.5022,23.5391,23.3916,23.493,43940.0
2020-03-19 11:10:00,25.5,25.82,25.5,25.8,115675.0,23.5022,23.7972,23.5022,23.7787,115675.0
2020-03-19 11:15:00,25.75,25.8,25.63,25.69,83205.0,23.7326,23.7787,23.622,23.6773,83205.0
2020-03-19 11:20:00,25.71,25.86,25.67,25.81,206690.0,23.6958,23.834,23.6589,23.7879,206690.0
2020-03-19 11:25:00,25.77,26.09,25.76,25.97,171885.0,23.7511,24.046,23.7419,23.9354,171885.0
2020-03-19 11:30:00,26.02,26.05,25.86,25.97,101435.0,23.9815,24.0091,23.834,23.9354,101435.0
2020-03-19 11:35:00,26.02,26.1,25.89,26.01,103080.0,23.9815,24.0552,23.8617,23.9723,103080.0
2020-03-19 11:40:00,25.95,26.12,25.86,26.06,115000.0,23.917,24.0736,23.834,24.0183,115000.0
2020-03-19 11:45:00,26.0,26.01,25.89,26.0,192880.0,23.963,23.9723,23.8617,23.963,192880.0
2020-03-19 11:50:00,26.08,26.09,25.97,26.0,355120.0,24.0368,24.046,23.9354,23.963,355120.0
2020-03-19 11:55:00,26.03,26.14,25.8,25.88,165215.0,23.9907,24.0921,23.7787,23.8525,165215.0
2020-03-19 12:00:00,25.78,25.92,25.64,25.76,114540.0,23.7603,23.8893,23.6313,23.7419,114540.0
2020-03-19 12:05:00,25.78,25.9,25.69,25.81,130790.0,23.7603,23.8709,23.6773,23.7879,130790.0
2020-03-19 12:10:00,25.81,25.82,25.6,25.71,190385.0,23.7879,23.7972,23.5944,23.6958,190385.0
2020-03-19 12:15:00,25.7,25.7,25.56,25.6,411520.0,23.6866,23.6866,23.5575,23.5944,411520.0
2020-03-19 12:20:00,25.63,25.75,25.51,25.54,484340.0,23.622,23.7326,23.5114,23.5391,484340.0
2020-03-19 12:25:00,25.54,25.68,25.43,25.65,676250.0,23.5391,23.6681,23.4377,23.6405,676250.0
2020-03-19 12:30:00,25.64,25.67,25.44,25.52,375935.0,23.6313,23.6589,23.4469,23.5207,375935.0
2020-03-19 12:35:00,25.5,25.61,25.33,25.53,89905.0,23.5022,23.6036,23.3455,23.5299,89905.0
2020-03-19 12:40:00,25.56,25.78,25.51,25.73,304715.0,23.5575,23.7603,23.5114,23.7142,304715.0
2020-03-19 12:45:00,25.73,25.91,25.73,25.8,137100.0,23.7142,23.8801,23.7142,23.7787,137100.0
2020-03-19 12:50:00,25.84,26.01,25.81,25.97,252410.0,23.8156,23.9723,23.7879,23.9354,252410.0
2020-03-19 12:55:00,26.02,26.07,25.84,25.84,162075.0,23.9815,24.0276,23.8156,23.8156,162075.0
2020-03-19 13:00:00,25.89,25.95,25.76,25.8,93305.0,23.8617,23.917,23.7419,23.7787,93305.0
2020-03-19 13:05:00,25.89,25.99,25.8,25.97,178865.0,23.8617,23.9538,23.7787,23.9354,178865.0
2020-03-19 13:10:00,25.92,26.02,25.78,25.86,303740.0,23.8893,23.9815,23.7603,23.834,303740.0
2020-03-19 13:15:00,25.76,25.95,25.76,25.89,91685.0,23.7419,23.917,23.7419,23.8617,91685.0
2020-03-19 13:20:00,25.89,26.05,25.88,25.98,76550.0,23.8617,24.0091,23.8525,23.9446,76550.0
2020-03-19 13:25:00,26.02,26.02,25.77,25.87,152550.0,23.9815,23.9815,23.7511,23.8432,152550.0
2020-03-19 13:30:00,25.91,25.91,25.81,25.9,154940.0,23.8801,23.8801,23.7879,23.8709,154940.0
2020-03-19 13:35:00,25.87,25.93,25.82,25.92,115670.0,23.8432,23.8985,23.7972,23.8893,115670.0
2020-03-19 13:40:00,25.86,26.01,25.81,25.95,86540.0,23.834,23.9723,23.7879,23.917,86540.0
2020-03-19 13:45:00,25.99,26.08,25.91,26.08,81630.0,23.9538,24.0368,23.8801,24.0368,81630.0
2020-03-19 13:50:00,26.06,26.37,26.03,26.36,150710.0,24.0183,24.3041,23.9907,24.2948,150710.0
2020-03-19 13:55:00,26.34,26.4,26.09,26.1,228970.0,24.2764,24.3317,24.046,24.0552,228970.0
2020-03-19 14:00:00,26.19,26.2,26.01,26.07,167995.0,24.1382,24.1474,23.9723,24.0276,167995.0
2020-03-19 14:05:00,26.05,26.17,25.97,26.1,90625.0,24.0091,24.1197,23.9354,24.0552,90625.0
2020-03-19 14:10:00,26.06,26.15,25.94,26.11,256495.0,24.0183,24.1013,23.9077,24.0644,256495.0
2020-03-19 14:15:00,26.1,26.28,26.06,26.27,157620.0,24.0552,24.2211,24.0183,24.2119,157620.0
2020-03-19 14:20:00,26.27,26.34,26.11,26.31,307025.0,24.2119,24.2764,24.0644,24.2488,307025.0
2020-03-19 14:25:00,26.28,26.33,26.16,26.22,288220.0,24.2211,24.2672,24.1105,24.1658,288220.0
2020-03-19 14:30:00,26.25,26.36,26.2,26.35,245605.0,24.1935,24.2948,24.1474,24.2856,245605.0
2020-03-19 14:35:00,26.3,26.41,26.29,26.4,192240.0,24.2395,24.3409,24.2303,24.3317,192240.0
2020-03-19 14:40:00,26.43,26.63,26.41,26.54,281205.0,24.3594,24.5437,24.3409,24.4607,281205.0
2020-03-19 14:45:00,26.57,26.62,26.45,26.62,454010.0,24.4884,24.5345,24.3778,24.5345,454010.0
2020-03-19 14:50:00,26.6,26.62,26.38,26.38,566635.0,24.516,24.5345,24.3133,24.3133,566635.0
2020-03-19 14:55:00,26.39,26.56,26.34,26.44,168680.0,24.3225,24.4792,24.2764,24.3686,168680.0
2020-03-19 15:00:00,26.45,26.46,26.17,26.36,257825.0,24.3778,24.387,24.1197,24.2948,257825.0
2020-03-19 15:05:00,26.39,26.39,26.15,26.19,147600.0,24.3225,24.3225,24.1013,24.1382,147600.0
2020-03-19 15:10:00,26.21,26.32,26.04,26.21,350460.0,24.1566,24.258,23.9999,24.1566,350460.0
2020-03-19 15:15:00,26.2,26.4,26.08,26.29,344970.0,24.1474,24.3317,24.0368,24.2303,344970.0
2020-03-19 15:20:00,26.28,26.42,26.1,26.4,228775.0,24.2211,24.3501,24.0552,24.3317,228775.0
2020-03-19 15:25:00,26.41,26.59,26.37,26.46,370505.0,24.3409,24.5068,24.3041,24.387,370505.0
2020-03-19 15:30:00,26.48,26.66,26.46,26.56,787025.0,24.4054,24.5713,24.387,24.4792,787025.0
2020-03-19 15:35:00,26.58,26.65,26.51,26.56,290300.0,24.4976,24.5621,24.4331,24.4792,290300.0
2020-03-19 15:40:00,26.6,26.77,26.54,26.7,313770.0,24.516,24.6727,24.4607,24.6082,313770.0
2020-03-19 15:45:00,26.76,26.77,26.5,26.54,278185.0,24.6635,24.6727,24.4239,24.4607,278185.0
2020-03-19 15:50:00,26.5,26.53,26.32,26.53,715245.0,24.4239,24.4515,24.258,24.4515,715245.0
2020-03-19 15:55:00,26.49,26.53,26.22,26.22,1104220.0,24.4147,24.4515,24.1658,24.1658,1104220.0
2020-03-20 09:30:00,26.56,26.89,26.54,26.74,552575.0,24.4792,24.7833,24.4607,24.6451,552575.0
2020-03-20 09:35:00,26.78,26.99,26.49,26.52,163085.0,24.6819,24.8755,24.4147,24.4423,163085.0
2020-03-20 09:40:00,26.43,26.56,26.2,26.26,207935.0,24.3594,24.4792,24.1474,24.2027,207935.0
2020-03-20 09:45:00,26.25,26.33,25.96,26.26,136585.0,24.1935,24.2672,23.9262,24.2027,136585.0
2020-03-20 09:50:00,26.22,26.56,26.14,26.48,79015.0,24.1658,24.4792,24.0921,24.4054,79015.0
2020-03-20 09:55:00,26.5,26.57,26.28,26.37,43205.0,24.4239,24.4884,24.2211,24.3041,43205.0
2020-03-20 10:00:00,26.4,26.6,26.4,26.6,96035.0,24.3317,24.516,24.3317,24.516,96035.0
2020-03-20 10:05:00,26.55,26.58,26.33,26.42,85095.0,24.47,24.4976,24.2672,24.3501,85095.0
2020-03-20 10:10:00,26.41,26.51,26.38,26.38,60490.0,24.3409,24.4331,24.3133,24.3133,60490.0
2020-03-20 10:15:00,26.46,26.6,26.44,26.44,68680.0,24.387,24.516,24.3686,24.3686,68680.0
2020-03-20 10:20:00,26.42,26.76,26.38,26.75,109640.0,24.3501,24.6635,24.3133,24.6543,109640.0
2020-03-20 10:25:00,26.73,26.76,26.56,26.64,96180.0,24.6359,24.6635,24.4792,24.5529,96180.0
2020-03-20 10:30:00,26.66,26.93,26.65,26.92,115490.0,24.5713,24.8202,24.5621,24.811,115490.0
2020-03-20 10:35:00,26.88,26.88,26.67,26.75,138545.0,24.7741,24.7741,24.5806,24.6543,138545.0
2020-03-20 10:40:00,26.82,26.84,26.61,26.61,289335.0,24.7188,24.7372,24.5253,24.5253,289335.0
2020-03-20 10:45:00,26.7,26.91,26.61,26.91,110150.0,24.6082,24.8018,24.5253,24.8018,110150.0
2020-03-20 10:50:00,26.91,27.07,26.89,27.04,348695.0,24.8018,24.9492,24.7833,24.9216,348695.0
2020-03-20 10:55:00,27.04,27.12,26.93,27.01,180470.0,24.9216,24.9953,24.8202,24.8939,180470.0
2020-03-20 11:00:00,27.02,27.09,26.83,26.93,290560.0,24.9031,24.9677,24.728,24.8202,290560.0
2020-03-20 11:05:00,26.92,27.13,26.81,27.13,134925.0,24.811,25.0045,24.7096,25.0045,134925.0
2020-03-20 11:10:00,27.09,27.19,26.83,26.87,99805.0,24.9677,25.0598,24.728,24.7649,99805.0
2020-03-20 11:15:00,26.84,26.88,26.61,26.64,69425.0,24.7372,24.7741,24.5253,24.5529,69425.0
2020-03-20 11:20:00,26.69,26.69,26.27,26.27,49675.0,24.599,24.599,24.2119,24.2119,49675.0
2020-03-20 11:25:00,26.2,26.5,26.13,26.39,172490.0,24.1474,24.4239,24.0829,24.3225,172490.0
2020-03-20 11:30:00,26.39,26.49,26.24,26.41,170895.0,24.3225,24.4147,24.1842,24.3409,170895.0
2020-03-20 11:35:00,26.42,26.61,26.33,26.47,542865.0,24.3501,24.5253,24.2672,24.3962,542865.0
2020-03-20 11:40:00,26.44,26.55,26.41,26.54,174200.0,24.3686,24.47,24.3409,24.4607,174200.0
2020-03-20 11:45:00,26.48,26.48,26.34,26.4,86940.0,24.4054,24.4054,24.2764,24.3317,86940.0
2020-03-20 11:50:00,26.44,26.54,26.35,26.43,96280.0,24.3686,24.4607,24.2856,24.3594,96280.0
2020-03-20 11:55:00,26.47,26.5,26.38,26.44,96405.0,24.3962,24.4239,24.3133,24.3686,96405.0
2020-03-20 12:00:00,26.43,26.46,26.3,26.31,127420.0,24.3594,24.387,24.2395,24.2488,127420.0
2020-03-20 12:05:00,26.31,26.31,25.88,25.88,709550.0,24.2488,24.2488,23.8525,23.8525,709550.0
2020-03-20 12:10:00,25.96,26.29,25.95,26.27,195010.0,23.9262,24.2303,23.917,24.2119,195010.0
2020-03-20 12:15:00,26.26,26.3,26.11,26.14,167975.0,24.2027,24.2395,24.0644,24.0921,167975.0
2020-03-20 12:20:00,26.15,26.18,25.96,26.01,174125.0,24.1013,24.1289,23.9262,23.9723,174125.0
2020-03-20 12:25:00,26.04,26.05,25.81,25.86,310765.0,23.9999,24.0091,23.7879,23.834,310765.0
2020-03-20 12:30:00,25.89,26.29,25.86,26.29,135745.0,23.8617,24.2303,23.834,24.2303,135745.0
2020-03-20 12:35:00,26.21,26.26,26.02,26.07,216715.0,24.1566,24.2027,23.9815,24.0276,216715.0
2020-03-20 12:40:00,26.03,26.15,25.96,26.06,117475.0,23.9907,24.1013,23.9262,24.0183,117475.0
2020-03-20 12:45:00,26.09,26.32,26.06,26.2,336820.0,24.046,24.258,24.0183,24.1474,336820.0
2020-03-20 12:50:00,26.2,26.32,26.16,26.28,240875.0,24.1474,24.258,24.1105,24.2211,240875.0
2020-03-20 12:55:00,26.28,26.4,26.16,26.21,146765.0,24.2211,24.3317,24.1105,24.1566,146765.0
2020-03-20 13:00:00,26.15,26.43,26.14,26.35,102240.0,24.1013,24.3594,24.0921,24.2856,102240.0
2020-03-20 13:05:00,26.28,26.37,26.19,26.37,101350.0,24.2211,24.3041,24.1382,24.3041,101350.0
2020-03-20 13:10:00,26.34,26.43,26.18,26.18,55645.0,24.2764,24.3594,24.1289,24.1289,55645.0
2020-03-20 13:15:00,26.23,26.37,26.14,26.26,201805.0,24.175,24.3041,24.0921,24.2027,201805.0
2020-03-20 13:20:00,26.24,26.33,26.06,26.2,195620.0,24.1842,24.2672,24.0183,24.1474,195620.0
2020-03-20 13:25:00,26.03,26.32,26.03,26.24,116980.0,23.9907,24.258,23.9907,24.1842,116980.0
2020-03-20 13:30:00,26.28,26.41,26.18,26.18,87305.0,24.2211,24.3409,24.1289,24.1289,87305.0
2020-03-20 13:35:00,26.18,26.36,26.08,26.33,247105.0,24.1289,24.2948,24.0368,24.2672,247105.0
2020-03-20 13:40:00,26.28,26.34,26.17,26.25,170215.0,24.2211,24.2764,24.1197,24.1935,170215.0
2020-03-20 13:45:00,26.21,26.32,26.12,26.15,196935.0,24.1566,24.258,24.0736,24.1013,196935.0
2020-03-20 13:50:00,26.14,26.24,26.11,26.22,189020.0,24.0921,24.1842,24.0644,24.1658,189020.0
2020-03-20 13:55:00,26.23,26.31,26.2,26.28,147365.0,24.175,24.2488,24.1474,24.2211,147365.0
2020-03-20 14:00:00,26.29,26.33,26.15,26.19,281765.0,24.2303,24.2672,24.1013,24.1382,281765.0
2020-03-20 14:05:00,26.19,26.37,26.19,26.25,179610.0,24.1382,24.3041,24.1382,24.1935,179610.0
2020-03-20 14:10:00,26.26,26.29,26.02,26.06,178285.0,24.2027,24.2303,23.9815,24.0183,178285.0
2020-03-20 14:15:00,26.05,26.06,25.87,25.9,288780.0,24.0091,24.0183,23.8432,23.8709,288780.0
2020-03-20 14:20:00,25.92,26.02,25.76,25.76,288965.0,23.8893,23.9815,23.7419,23.7419,288965.0
2020-03-20 14:25:00,25.81,25.84,25.7,25.78,134000.0,23.7879,23.8156,23.6866,23.7603,134000.0
2020-03-20 14:30:00,25.77,25.93,25.71,25.71,185500.0,23.7511,23.8985,23.6958,23.6958,185500.0
2020-03-20 14:35:00,25.73,25.85,25.66,25.72,267870.0,23.7142,23.8248,23.6497,23.705,267870.0
2020-03-20 14:40:00,25.71,25.8,25.64,25.72,293440.0,23.6958,23.7787,23.6313,23.705,293440.0
2020-03-20 14:45:00,25.73,25.92,25.73,25.77,391670.0,23.7142,23.8893,23.7142,23.7511,391670.0
2020-03-20 14:50:00,25.77,25.91,25.52,25.52,463810.0,23.7511,23.8801,23.5207,23.5207,463810.0
2020-03-20 14:55:00,25.58,25.58,25.4,25.51,280900.0,23.576,23.576,23.4101,23.5114,280900.0
2020-03-20 15:00:00,25.55,25.62,25.42,25.45,219755.0,23.5483,23.6128,23.4285,23.4561,219755.0
2020-03-20 15:05:00,25.48,25.62,25.42,25.46,308475.0,23.4838,23.6128,23.4285,23.4654,308475.0
2020-03-20 15:10:00,25.46,25.61,25.4,25.57,257805.0,23.4654,23.6036,23.4101,23.5667,257805.0
2020-03-20 15:15:00,25.53,25.53,25.22,25.23,332410.0,23.5299,23.5299,23.2442,23.2534,332410.0
2020-03-20 15:20:00,25.22,25.45,25.22,25.45,182450.0,23.2442,23.4561,23.2442,23.4561,182450.0
2020-03-20 15:25:00,25.42,25.74,25.4,25.74,253770.0,23.4285,23.7234,23.4101,23.7234,253770.0
2020-03-20 15:30:00,25.73,25.84,25.63,25.72,264780.0,23.7142,23.8156,23.622,23.705,264780.0
2020-03-20 15:35:00,25.76,25.76,25.41,25.45,226860.0,23.7419,23.7419,23.4193,23.4561,226860.0
2020-03-20 15:40:00,25.49,25.6,25.42,25.44,439450.0,23.493,23.5944,23.4285,23.4469,439450.0
2020-03-20 15:45:00,25.47,25.49,25.25,25.28,214435.0,23.4746,23.493,23.2718,23.2995,214435.0
2020-03-20 15:50:00,25.26,25.26,25.04,25.21,272695.0,23.281,23.281,23.0783,23.2349,272695.0
2020-03-20 15:55:00,25.19,25.28,25.05,25.21,1162825.0,23.2165,23.2995,23.0875,23.2349,1162825.0
2020-03-23 09:30:00,25.09,25.09,24.69,24.78,1568210.0,23.1243,23.1243,22.7557,22.8386,1568210.0
2020-03-23 09:35:00,24.78,24.82,24.07,24.07,655850.0,22.8386,22.8755,22.1843,22.1843,655850.0
2020-03-23 09:40:00,24.1,24.2,24.01,24.13,480130.0,22.2119,22.3041,22.129,22.2396,480130.0
2020-03-23 09:45:00,24.11,24.41,24.03,24.37,582950.0,22.2211,22.4976,22.1474,22.4607,582950.0
2020-03-23 09:50:00,24.37,24.65,24.25,24.53,334375.0,22.4607,22.7188,22.3502,22.6082,334375.0
2020-03-23 09:55:00,24.56,24.88,24.55,24.88,224410.0,22.6359,22.9308,22.6266,22.9308,224410.0
2020-03-23 10:00:00,24.9,24.96,24.41,24.46,333870.0,22.9492,23.0045,22.4976,22.5437,333870.0
2020-03-23 10:05:00,24.46,24.72,24.46,24.63,181090.0,22.5437,22.7833,22.5437,22.7004,181090.0
2020-03-23 10:10:00,24.6,24.97,24.58,24.86,347770.0,22.6727,23.0137,22.6543,22.9124,347770.0
2020-03-23 10:15:00,24.86,24.91,24.42,24.46,148295.0,22.9124,22.9584,22.5068,22.5437,148295.0
2020-03-23 10:20:00,24.46,24.67,24.4,24.65,206410.0,22.5437,22.7372,22.4884,22.7188,206410.0
2020-03-23 10:25:00,24.67,24.82,24.58,24.78,332435.0,22.7372,22.8755,22.6543,22.8386,332435.0
2020-03-23 10:30:00,24.76,24.88,24.59,24.7,204985.0,22.8202,22.9308,22.6635,22.7649,204985.0
2020-03-23 10:35:00,24.7,24.72,24.44,24.6,193645.0,22.7649,22.7833,22.5253,22.6727,193645.0
2020-03-23 10:40:00,24.6,24.87,24.6,24.84,177655.0,22.6727,22.9216,22.6727,22.8939,177655.0
2020-03-23 10:45:00,24.84,24.84,24.51,24.57,399385.0,22.8939,22.8939,22.5898,22.6451,399385.0
2020-03-23 10:50:00,24.59,24.64,24.44,24.44,298105.0,22.6635,22.7096,22.5253,22.5253,298105.0
2020-03-23 10:55:00,24.4,24.44,24.27,24.39,244425.0,22.4884,22.5253,22.3686,22.4792,244425.0
2020-03-23 11:00:00,24.39,24.48,24.27,24.38,232510.0,22.4792,22.5621,22.3686,22.47,232510.0
2020-03-23 11:05:00,24.42,24.43,24.24,24.33,235890.0,22.5068,22.516,22.3409,22.4239,235890.0
2020-03-23 11:10:00,24.36,24.47,24.22,24.28,146515.0,22.4515,22.5529,22.3225,22.3778,146515.0
2020-03-23 11:15:00,24.25,24.31,24.08,24.08,303010.0,22.3502,22.4055,22.1935,22.1935,303010.0
2020-03-23 11:20:00,24.08,24.1,23.91,23.92,299820.0,22.1935,22.2119,22.0368,22.046,299820.0
2020-03-23 11:25:00,23.91,23.97,23.78,23.83,376200.0,22.0368,22.0921,21.917,21.9631,376200.0
2020-03-23 11:30:00,23.84,24.04,23.81,23.87,297605.0,21.9723,22.1566,21.9446,21.9999,297605.0
2020-03-23 11:35:00,23.89,23.98,23.78,23.83,284560.0,22.0184,22.1013,21.917,21.9631,284560.0
2020-03-23 11:40:00,23.81,23.85,23.57,23.63,546705.0,21.9446,21.9815,21.7234,21.7787,546705.0
2020-03-23 11:45:00,23.61,23.74,23.61,23.67,144795.0,21.7603,21.8801,21.7603,21.8156,144795.0
2020-03-23 11:50:00,23.72,23.89,23.68,23.82,176685.0,21.8617,22.0184,21.8248,21.9538,176685.0
2020-03-23 11:55:00,23.82,23.89,23.67,23.86,180810.0,21.9538,22.0184,21.8156,21.9907,180810.0
2020-03-23 12:00:00,23.86,23.96,23.82,23.84,270640.0,21.9907,22.0829,21.9538,21.9723,270640.0
2020-03-23 12:05:00,23.87,23.9,23.67,23.68,206790.0,21.9999,22.0276,21.8156,21.8248,206790.0
2020-03-23 12:10:00,23.69,23.78,23.59,23.75,1042725.0,21.834,21.917,21.7419,21.8893,1042725.0
2020-03-23 12:15:00,23.79,24.14,23.73,24.07,298045.0,21.9262,22.2488,21.8709,22.1843,298045.0
2020-03-23 12:20:00,24.1,24.25,24.04,24.2,301825.0,22.2119,22.3502,22.1566,22.3041,301825.0
2020-03-23 12:25:00,24.17,24.26,24.07,24.12,580880.0,22.2764,22.3594,22.1843,22.2303,580880.0
2020-03-23 12:30:00,24.13,24.14,23.91,24.04,272320.0,22.2396,22.2488,22.0368,22.1566,272320.0
2020-03-23 12:35:00,24.02,24.27,24.01,24.21,423020.0,22.1382,22.3686,22.129,22.3133,423020.0
2020-03-23 12:40:00,24.2,24.46,24.18,24.42,332120.0,22.3041,22.5437,22.2856,22.5068,332120.0
2020-03-23 12:45:00,24.42,24.62,24.35,24.6,289625.0,22.5068,22.6912,22.4423,22.6727,289625.0
2020-03-23 12:50:00,24.6,24.64,24.43,24.46,188665.0,22.6727,22.7096,22.516,22.5437,188665.0
2020-03-23 12:55:00,24.48,24.8,24.44,24.67,315535.0,22.5621,22.8571,22.5253,22.7372,315535.0
2020-03-23 13:00:00,24.68,24.68,24.41,24.44,293870.0,22.7465,22.7465,22.4976,22.5253,293870.0
2020-03-23 13:05:00,24.42,24.58,24.38,24.58,186650.0,22.5068,22.6543,22.47,22.6543,186650.0
2020-03-23 13:10:00,24.57,24.91,24.57,24.9,157935.0,22.6451,22.9584,22.6451,22.9492,157935.0
2020-03-23 13:15:00,24.9,24.9,24.67,24.75,251435.0,22.9492,22.9492,22.7372,22.811,251435.0
2020-03-23 13:20:00,24.75,24.83,24.55,24.6,235920.0,22.811,22.8847,22.6266,22.6727,235920.0
2020-03-23 13:25:00,24.61,24.63,24.49,24.49,235670.0,22.6819,22.7004,22.5713,22.5713,235670.0
2020-03-23 13:30:00,24.48,24.59,24.4,24.58,148650.0,22.5621,22.6635,22.4884,22.6543,148650.0
2020-03-23 13:35:00,24.6,24.61,24.37,24.51,193940.0,22.6727,22.6819,22.4607,22.5898,193940.0
2020-03-23 13:40:00,24.48,24.66,24.39,24.44,296065.0,22.5621,22.728,22.4792,22.5253,296065.0
2020-03-23 13:45:00,24.45,24.9,24.45,24.9,214565.0,22.5345,22.9492,22.5345,22.9492,214565.0
2020-03-23 13:50:00,24.91,24.91,24.58,24.62,184805.0,22.9584,22.9584,22.6543,22.6912,184805.0
2020-03-23 13:55:00,24.61,24.61,24.24,24.37,229855.0,22.6819,22.6819,22.3409,22.4607,229855.0
2020-03-23 14:00:00,24.39,24.39,24.17,24.38,161850.0,22.4792,22.4792,22.2764,22.47,161850.0
2020-03-23 14:05:00,24.35,24.5,24.22,24.22,1038530.0,22.4423,22.5806,22.3225,22.3225,1038530.0
2020-03-23 14:10:00,24.26,24.47,24.22,24.44,391685.0,22.3594,22.5529,22.3225,22.5253,391685.0
2020-03-23 14:15:00,24.44,24.62,24.42,24.49,248765.0,22.5253,22.6912,22.5068,22.5713,248765.0
2020-03-23 14:20:00,24.47,24.51,24.27,24.47,1072990.0,22.5529,22.5898,22.3686,22.5529,1072990.0
2020-03-23 14:25:00,24.47,24.74,24.37,24.69,388065.0,22.5529,22.8018,22.4607,22.7557,388065.0
2020-03-23 14:30:00,24.69,24.72,24.47,24.54,297845.0,22.7557,22.7833,22.5529,22.6174,297845.0
2020-03-23 14:35:00,24.54,24.66,24.43,24.54,293020.0,22.6174,22.728,22.516,22.6174,293020.0
2020-03-23 14:40:00,24.58,24.76,24.57,24.72,226825.0,22.6543,22.8202,22.6451,22.7833,226825.0
2020-03-23 14:45:00,24.7,24.86,24.55,24.86,278980.0,22.7649,22.9124,22.6266,22.9124,278980.0
2020-03-23 14:50:00,24.81,24.82,24.44,24.51,305170.0,22.8663,22.8755,22.5253,22.5898,305170.0
2020-03-23 14:55:00,24.52,24.66,24.43,24.45,248295.0,22.599,22.728,22.516,22.5345,248295.0
2020-03-23 15:00:00,24.48,24.62,24.38,24.6,565320.0,22.5621,22.6912,22.47,22.6727,565320.0
2020-03-23 15:05:00,24.53,24.61,24.4,24.41,266385.0,22.6082,22.6819,22.4884,22.4976,266385.0
2020-03-23 15:10:00,24.41,24.42,24.3,24.37,1447110.0,22.4976,22.5068,22.3962,22.4607,1447110.0
2020-03-23 15:15:00,24.4,24.44,24.25,24.32,447490.0,22.4884,22.5253,22.3502,22.4147,447490.0
2020-03-23 15:20:00,24.3,24.34,24.12,24.16,590195.0,22.3962,22.4331,22.2303,22.2672,590195.0
2020-03-23 15:25:00,24.17,24.31,24.1,24.19,271350.0,22.2764,22.4055,22.2119,22.2949,271350.0
2020-03-23 15:30:00,24.2,24.21,24.04,24.06,280075.0,22.3041,22.3133,22.1566,22.175,280075.0
2020-03-23 15:35:00,24.06,24.23,23.99,24.15,733485.0,22.175,22.3317,22.1105,22.258,733485.0
2020-03-23 15:40:00,24.11,24.23,24.06,24.19,581685.0,22.2211,22.3317,22.175,22.2949,581685.0
2020-03-23 15:45:00,24.17,24.26,24.1,24.1,425285.0,22.2764,22.3594,22.2119,22.2119,425285.0
2020-03-23 15:50:00,24.1,24.43,24.09,24.41,584050.0,22.2119,22.516,22.2027,22.4976,584050.0
2020-03-23 15:55:00,24.4,24.49,24.29,24.39,1191480.0,22.4884,22.5713,22.387,22.4792,1191480.0
2020-03-24 09:30:00,25.55,25.97,25.47,25.97,601390.0,23.5483,23.9354,23.4746,23.9354,601390.0
2020-03-24 09:35:00,25.96,26.33,25.83,25.9,200620.0,23.9262,24.2672,23.8064,23.8709,200620.0
2020-03-24 09:40:00,25.89,25.97,25.72,25.76,178425.0,23.8617,23.9354,23.705,23.7419,178425.0
2020-03-24 09:45:00,25.75,25.92,25.71,25.87,109255.0,23.7326,23.8893,23.6958,23.8432,109255.0
2020-03-24 09:50:00,25.9,26.19,25.87,26.15,164050.0,23.8709,24.1382,23.8432,24.1013,164050.0
2020-03-24 09:55:00,26.14,26.19,25.88,25.95,56305.0,24.0921,24.1382,23.8525,23.917,56305.0
2020-03-24 10:00:00,25.94,26.03,25.86,25.89,84620.0,23.9077,23.9907,23.834,23.8617,84620.0
2020-03-24 10:05:00,25.88,26.09,25.87,25.97,205455.0,23.8525,24.046,23.8432,23.9354,205455.0
2020-03-24 10:10:00,26.06,26.06,25.82,25.89,152055.0,24.0183,24.0183,23.7972,23.8617,152055.0
2020-03-24 10:15:00,25.91,26.01,25.87,25.92,195030.0,23.8801,23.9723,23.8432,23.8893,195030.0
2020-03-24 10:20:00,25.93,26.17,25.91,26.1,133375.0,23.8985,24.1197,23.8801,24.0552,133375.0
2020-03-24 10:25:00,26.03,26.28,26.03,26.25,101940.0,23.9907,24.2211,23.9907,24.1935,101940.0
2020-03-24 10:30:00,26.26,26.29,26.13,26.14,177490.0,24.2027,24.2303,24.0829,24.0921,177490.0
2020-03-24 10:35:00,26.12,26.26,26.08,26.25,218565.0,24.0736,24.2027,24.0368,24.1935,218565.0
2020-03-24 10:40:00,26.25,26.29,26.11,26.22,206250.0,24.1935,24.2303,24.0644,24.1658,206250.0
2020-03-24 10:45:00,26.21,26.25,25.98,26.01,135375.0,24.1566,24.1935,23.9446,23.9723,135375.0
2020-03-24 10:50:00,26.01,26.05,25.93,26.02,155315.0,23.9723,24.0091,23.8985,23.9815,155315.0
2020-03-24 10:55:00,26.01,26.13,25.97,25.99,76625.0,23.9723,24.0829,23.9354,23.9538,76625.0
2020-03-24 11:00:00,26.04,26.17,26.02,26.05,184535.0,23.9999,24.1197,23.9815,24.0091,184535.0
2020-03-24 11:05:00,26.03,26.11,25.88,26.05,194005.0,23.9907,24.0644,23.8525,24.0091,194005.0
2020-03-24 11:10:00,26.0,26.26,26.0,26.24,90075.0,23.963,24.2027,23.963,24.1842,90075.0
2020-03-24 11:15:00,26.25,26.34,26.18,26.21,127625.0,24.1935,24.2764,24.1289,24.1566,127625.0
2020-03-24 11:20:00,26.23,26.29,26.21,26.24,55160.0,24.175,24.2303,24.1566,24.1842,55160.0
2020-03-24 11:25:00,26.24,26.34,26.22,26.25,53225.0,24.1842,24.2764,24.1658,24.1935,53225.0
2020-03-24 11:30:00,26.24,26.27,26.12,26.16,63140.0,24.1842,24.2119,24.0736,24.1105,63140.0
2020-03-24 11:35:00,26.23,26.42,26.23,26.42,101070.0,24.175,24.3501,24.175,24.3501,101070.0
2020-03-24 11:40:00,26.41,26.48,26.35,26.44,1033120.0,24.3409,24.4054,24.2856,24.3686,1033120.0
2020-03-24 11:45:00,26.41,26.44,26.3,26.3,70920.0,24.3409,24.3686,24.2395,24.2395,70920.0
2020-03-24 11:50:00,26.34,26.45,26.29,26.43,187425.0,24.2764,24.3778,24.2303,24.3594,187425.0
2020-03-24 11:55:00,26.39,26.54,26.38,26.53,213015.0,24.3225,24.4607,24.3133,24.4515,213015.0
2020-03-24 12:00:00,26.52,26.61,26.49,26.59,133430.0,24.4423,24.5253,24.4147,24.5068,133430.0
2020-03-24 12:05:00,26.58,26.62,26.52,26.55,108860.0,24.4976,24.5345,24.4423,24.47,108860.0
2020-03-24 12:10:00,26.57,26.61,26.52,26.53,203225.0,24.4884,24.5253,24.4423,24.4515,203225.0
2020-03-24 12:15:00,26.47,26.66,26.46,26.63,117105.0,24.3962,24.5713,24.387,24.5437,117105.0
2020-03-24 12:20:00,26.63,26.71,26.58,26.68,189050.0,24.5437,24.6174,24.4976,24.5898,189050.0
2020-03-24 12:25:00,26.7,26.79,26.68,26.78,136620.0,24.6082,24.6912,24.5898,24.6819,136620.0
2020-03-24 12:30:00,26.78,26.79,26.65,26.72,75440.0,24.6819,24.6912,24.5621,24.6266,75440.0
2020-03-24 12:35:00,26.73,26.78,26.67,26.75,708480.0,24.6359,24.6819,24.5806,24.6543,708480.0
2020-03-24 12:40:00,26.78,26.78,26.59,26.68,537555.0,24.6819,24.6819,24.5068,24.5898,537555.0
2020-03-24 12:45:00,26.69,26.71,26.54,26.55,294550.0,24.599,24.6174,24.4607,24.47,294550.0
2020-03-24 12:50:00,26.55,26.61,26.48,26.49,264875.0,24.47,24.5253,24.4054,24.4147,264875.0
2020-03-24 12:55:00,26.55,26.61,26.37,26.37,227970.0,24.47,24.5253,24.3041,24.3041,227970.0
2020-03-24 13:00:00,26.44,26.48,26.37,26.39,66030.0,24.3686,24.4054,24.3041,24.3225,66030.0
2020-03-24 13:05:00,26.4,26.4,26.16,26.19,315975.0,24.3317,24.3317,24.1105,24.1382,315975.0
2020-03-24 13:10:00,26.17,26.28,26.09,26.26,203625.0,24.1197,24.2211,24.046,24.2027,203625.0
2020-03-24 13:15:00,26.23,26.29,26.14,26.19,118865.0,24.175,24.2303,24.0921,24.1382,118865.0
2020-03-24 13:20:00,26.2,26.26,26.08,26.2,88410.0,24.1474,24.2027,24.0368,24.1474,88410.0
2020-03-24 13:25:00,26.2,26.41,26.17,26.32,213045.0,24.1474,24.3409,24.1197,24.258,213045.0
2020-03-24 13:30:00,26.33,26.42,26.32,26.37,84345.0,24.2672,24.3501,24.258,24.3041,84345.0
2020-03-24 13:35:00,26.35,26.43,26.31,26.42,164570.0,24.2856,24.3594,24.2488,24.3501,164570.0
2020-03-24 13:40:00,26.41,26.48,26.31,26.44,77350.0,24.3409,24.4054,24.2488,24.3686,77350.0
2020-03-24 13:45:00,26.4,26.53,26.23,26.3,235795.0,24.3317,24.4515,24.175,24.2395,235795.0
2020-03-24 13:50:00,26.3,26.31,26.07,26.18,295835.0,24.2395,24.2488,24.0276,24.1289,295835.0
2020-03-24 13:55:00,26.15,26.27,26.11,26.17,114495.0,24.1013,24.2119,24.0644,24.1197,114495.0
2020-03-24 14:00:00,26.17,26.26,26.02,26.05,158785.0,24.1197,24.2027,23.9815,24.0091,158785.0
2020-03-24 14:05:00,26.08,26.09,25.92,25.97,141745.0,24.0368,24.046,23.8893,23.9354,141745.0
2020-03-24 14:10:00,26.0,26.06,25.93,25.99,118905.0,23.963,24.0183,23.8985,23.9538,118905.0
2020-03-24 14:15:00,25.99,26.23,25.99,26.14,192640.0,23.9538,24.175,23.9538,24.0921,192640.0
2020-03-24 14:20:00,26.14,26.24,26.05,26.24,128695.0,24.0921,24.1842,24.0091,24.1842,128695.0
2020-03-24 14:25:00,26.28,26.28,26.1,26.19,174960.0,24.2211,24.2211,24.0552,24.1382,174960.0
2020-03-24 14:30:00,26.15,26.22,26.08,26.17,222900.0,24.1013,24.1658,24.0368,24.1197,222900.0
2020-03-24 14:35:00,26.18,26.36,26.18,26.32,213605.0,24.1289,24.2948,24.1289,24.258,213605.0
2020-03-24 14:40:00,26.32,26.34,26.24,26.25,127010.0,24.258,24.2764,24.1842,24.1935,127010.0
2020-03-24 14:45:00,26.3,26.33,26.1,26.19,226970.0,24.2395,24.2672,24.0552,24.1382,226970.0
2020-03-24 14:50:00,26.22,26.4,26.21,26.34,311395.0,24.1658,24.3317,24.1566,24.2764,311395.0
2020-03-24 14:55:00,26.34,26.56,26.3,26.56,194580.0,24.2764,24.4792,24.2395,24.4792,194580.0
2020-03-24 15:00:00,26.5,26.56,26.42,26.44,122375.0,24.4239,24.4792,24.3501,24.3686,122375.0
2020-03-24 15:05:00,26.42,26.64,26.41,26.61,187230.0,24.3501,24.5529,24.3409,24.5253,187230.0
2020-03-24 15:10:00,26.56,26.65,26.5,26.6,150490.0,24.4792,24.5621,24.4239,24.516,150490.0
2020-03-24 15:15:00,26.59,26.62,26.44,26.52,291690.0,24.5068,24.5345,24.3686,24.4423,291690.0
2020-03-24 15:20:00,26.47,26.57,26.43,26.53,174350.0,24.3962,24.4884,24.3594,24.4515,174350.0
2020-03-24 15:25:00,26.52,26.63,26.5,26.62,203635.0,24.4423,24.5437,24.4239,24.5345,203635.0
2020-03-24 15:30:00,26.62,26.72,26.55,26.67,254285.0,24.5345,24.6266,24.47,24.5806,254285.0
2020-03-24 15:35:00,26.64,26.73,26.57,26.7,327065.0,24.5529,24.6359,24.4884,24.6082,327065.0
2020-03-24 15:40:00,26.75,26.8,26.7,26.7,237005.0,24.6543,24.7004,24.6082,24.6082,237005.0
2020-03-24 15:45:00,26.72,26.76,26.5,26.55,244740.0,24.6266,24.6635,24.4239,24.47,244740.0
2020-03-24 15:50:00,26.52,26.91,26.52,26.81,247430.0,24.4423,24.8018,24.4423,24.7096,247430.0
2020-03-24 15:55:00,26.91,27.07,26.78,26.94,857310.0,24.8018,24.9492,24.6819,24.8294,857310.0
2020-03-25 09:30:00,27.03,27.32,26.83,27.32,498615.0,25.0565,25.3253,24.8711,25.3253,498615.0
2020-03-25 09:35:00,27.3,27.58,27.26,27.58,71480.0,25.3068,25.5664,25.2697,25.5664,71480.0
2020-03-25 09:40:00,27.57,27.59,27.32,27.34,135370.0,25.5571,25.5756,25.3253,25.3439,135370.0
2020-03-25 09:45:00,27.34,27.36,27.03,27.04,149490.0,25.3439,25.3624,25.0565,25.0658,149490.0
2020-03-25 09:50:00,27.05,27.11,26.5,26.64,166200.0,25.0751,25.1307,24.5652,24.695,166200.0
2020-03-25 09:55:00,26.62,26.78,26.44,26.53,332710.0,24.6765,24.8248,24.5096,24.593,332710.0
2020-03-25 10:00:00,26.53,26.62,26.37,26.46,175485.0,24.593,24.6765,24.4447,24.5281,175485.0
2020-03-25 10:05:00,26.51,26.72,26.48,26.68,214470.0,24.5745,24.7692,24.5467,24.7321,214470.0
2020-03-25 10:10:00,26.7,26.71,26.4,26.5,200055.0,24.7506,24.7599,24.4725,24.5652,200055.0
2020-03-25 10:15:00,26.56,26.66,26.48,26.55,181160.0,24.6208,24.7135,24.5467,24.6116,181160.0
2020-03-25 10:20:00,26.51,26.74,26.51,26.6,238555.0,24.5745,24.7877,24.5745,24.6579,238555.0
2020-03-25 10:25:00,26.62,26.64,26.44,26.64,189825.0,24.6765,24.695,24.5096,24.695,189825.0
2020-03-25 10:30:00,26.62,26.83,26.62,26.7,455665.0,24.6765,24.8711,24.6765,24.7506,455665.0
2020-03-25 10:35:00,26.78,27.0,26.69,26.89,245805.0,24.8248,25.0287,24.7413,24.9267,245805.0
2020-03-25 10:40:00,26.89,27.06,26.73,26.78,136755.0,24.9267,25.0843,24.7784,24.8248,136755.0
2020-03-25 10:45:00,26.84,26.93,26.63,26.76,131885.0,24.8804,24.9638,24.6857,24.8062,131885.0
2020-03-25 10:50:00,26.72,26.99,26.71,26.81,270630.0,24.7692,25.0194,24.7599,24.8526,270630.0
2020-03-25 10:55:00,26.79,27.11,26.75,27.06,119690.0,24.834,25.1307,24.797,25.0843,119690.0
2020-03-25 11:00:00,27.04,27.14,26.99,27.07,107840.0,25.0658,25.1585,25.0194,25.0936,107840.0
2020-03-25 11:05:00,27.09,27.23,27.07,27.19,79150.0,25.1121,25.2419,25.0936,25.2048,79150.0
2020-03-25 11:10:00,27.16,27.21,27.0,27.04,204265.0,25.177,25.2234,25.0287,25.0658,204265.0
2020-03-25 11:15:00,27.03,27.14,26.95,27.04,85680.0,25.0565,25.1585,24.9824,25.0658,85680.0
2020-03-25 11:20:00,27.05,27.05,26.91,26.99,93105.0,25.0751,25.0751,24.9453,25.0194,93105.0
2020-03-25 11:25:00,27.06,27.21,27.02,27.06,31850.0,25.0843,25.2234,25.0472,25.0843,31850.0
2020-03-25 11:30:00,27.02,27.2,27.02,27.11,98145.0,25.0472,25.2141,25.0472,25.1307,98145.0
2020-03-25 11:35:00,27.1,27.26,27.07,27.24,103155.0,25.1214,25.2697,25.0936,25.2512,103155.0
2020-03-25 11:40:00,27.2,27.24,27.06,27.06,335925.0,25.2141,25.2512,25.0843,25.0843,335925.0
2020-03-25 11:45:00,27.09,27.27,27.03,27.23,81320.0,25.1121,25.279,25.0565,25.2419,81320.0
2020-03-25 11:50:00,27.29,27.32,27.16,27.17,62395.0,25.2975,25.3253,25.177,25.1863,62395.0
2020-03-25 11:55:00,27.19,27.29,27.13,27.27,265320.0,25.2048,25.2975,25.1492,25.279,265320.0
2020-03-25 12:00:00,27.26,27.57,27.25,27.49,218745.0,25.2697,25.5571,25.2605,25.4829,218745.0
2020-03-25 12:05:00,27.51,27.55,27.46,27.51,172005.0,25.5015,25.5386,25.4551,25.5015,172005.0
2020-03-25 12:10:00,27.5,27.6,27.48,27.6,364080.0,25.4922,25.5849,25.4737,25.5849,364080.0
2020-03-25 12:15:00,27.61,27.78,27.56,27.72,158450.0,25.5942,25.7518,25.5478,25.6961,158450.0
2020-03-25 12:20:00,27.71,27.83,27.69,27.78,133610.0,25.6869,25.7981,25.6683,25.7518,133610.0
2020-03-25 12:25:00,27.8,28.0,27.8,27.93,73560.0,25.7703,25.9557,25.7703,25.8908,73560.0
2020-03-25 12:30:00,27.9,27.99,27.78,27.99,124910.0,25.863,25.9464,25.7518,25.9464,124910.0
2020-03-25 12:35:00,27.93,28.04,27.86,28.04,149705.0,25.8908,25.9928,25.8259,25.9928,149705.0
2020-03-25 12:40:00,28.04,28.12,28.0,28.09,175495.0,25.9928,26.0669,25.9557,26.0391,175495.0
2020-03-25 12:45:00,28.12,28.21,28.07,28.13,321860.0,26.0669,26.1504,26.0206,26.0762,321860.0
2020-03-25 12:50:00,28.16,28.23,28.07,28.09,98645.0,26.104,26.1689,26.0206,26.0391,98645.0
2020-03-25 12:55:00,28.07,28.13,27.89,27.98,138865.0,26.0206,26.0762,25.8537,25.9372,138865.0
2020-03-25 13:00:00,28.02,28.25,27.98,28.19,148455.0,25.9742,26.1874,25.9372,26.1318,148455.0
2020-03-25 13:05:00,28.16,28.39,28.15,28.37,239435.0,26.104,26.3172,26.0947,26.2987,239435.0
2020-03-25 13:10:00,28.38,28.41,28.2,28.2,129140.0,26.308,26.3358,26.1411,26.1411,129140.0
2020-03-25 13:15:00,28.21,28.47,28.21,28.41,88990.0,26.1504,26.3914,26.1504,26.3358,88990.0
2020-03-25 13:20:00,28.45,28.53,28.41,28.46,139435.0,26.3728,26.447,26.3358,26.3821,139435.0
2020-03-25 13:25:00,28.45,28.47,28.32,28.42,106510.0,26.3728,26.3914,26.2523,26.345,106510.0
2020-03-25 13:30:00,28.46,28.5,28.34,28.46,92435.0,26.3821,26.4192,26.2709,26.3821,92435.0
2020-03-25 13:35:00,28.53,28.6,28.46,28.57,252555.0,26.447,26.5119,26.3821,26.4841,252555.0
2020-03-25 13:40:00,28.56,28.65,28.53,28.62,402865.0,26.4748,26.5582,26.447,26.5304,402865.0
2020-03-25 13:45:00,28.62,28.75,28.52,28.55,221825.0,26.5304,26.6509,26.4377,26.4655,221825.0
2020-03-25 13:50:00,28.56,28.58,28.29,28.29,833895.0,26.4748,26.4934,26.2245,26.2245,833895.0
2020-03-25 13:55:00,28.32,28.4,28.22,28.24,507740.0,26.2523,26.3265,26.1596,26.1782,507740.0
2020-03-25 14:00:00,28.24,28.34,28.11,28.11,489355.0,26.1782,26.2709,26.0577,26.0577,489355.0
2020-03-25 14:05:00,28.11,28.12,27.89,28.02,401610.0,26.0577,26.0669,25.8537,25.9742,401610.0
2020-03-25 14:10:00,28.02,28.32,28.01,28.31,414850.0,25.9742,26.2523,25.965,26.2431,414850.0
2020-03-25 14:15:00,28.35,28.36,28.21,28.32,419360.0,26.2801,26.2894,26.1504,26.2523,419360.0
2020-03-25 14:20:00,28.33,28.42,28.25,28.25,412730.0,26.2616,26.345,26.1874,26.1874,412730.0
2020-03-25 14:25:00,28.27,28.28,28.07,28.22,451055.0,26.206,26.2153,26.0206,26.1596,451055.0
2020-03-25 14:30:00,28.22,28.22,27.95,27.98,380720.0,26.1596,26.1596,25.9093,25.9372,380720.0
2020-03-25 14:35:00,27.99,28.16,27.92,28.08,507175.0,25.9464,26.104,25.8815,26.0299,507175.0
2020-03-25 14:40:00,28.1,28.14,27.98,28.1,714290.0,26.0484,26.0855,25.9372,26.0484,714290.0
2020-03-25 14:45:00,28.11,28.35,28.11,28.3,491120.0,26.0577,26.2801,26.0577,26.2338,491120.0
2020-03-25 14:50:00,28.3,28.35,28.14,28.24,623145.0,26.2338,26.2801,26.0855,26.1782,623145.0
2020-03-25 14:55:00,28.24,28.49,28.21,28.35,264220.0,26.1782,26.4099,26.1504,26.2801,264220.0
2020-03-25 15:00:00,28.34,28.44,28.3,28.43,449695.0,26.2709,26.3636,26.2338,26.3543,449695.0
2020-03-25 15:05:00,28.43,28.44,28.27,28.31,354415.0,26.3543,26.3636,26.206,26.2431,354415.0
2020-03-25 15:10:00,28.3,28.33,28.21,28.33,592830.0,26.2338,26.2616,26.1504,26.2616,592830.0
2020-03-25 15:15:00,28.36,28.39,28.27,28.28,606055.0,26.2894,26.3172,26.206,26.2153,606055.0
2020-03-25 15:20:00,28.27,28.35,28.23,28.34,389375.0,26.206,26.2801,26.1689,26.2709,389375.0
2020-03-25 15:25:00,28.32,28.38,28.24,28.33,509970.0,26.2523,26.308,26.1782,26.2616,509970.0
2020-03-25 15:30:00,28.33,28.43,28.28,28.36,558480.0,26.2616,26.3543,26.2153,26.2894,558480.0
2020-03-25 15:35:00,28.35,28.46,28.3,28.32,518135.0,26.2801,26.3821,26.2338,26.2523,518135.0
2020-03-25 15:40:00,28.34,28.4,28.14,28.17,522760.0,26.2709,26.3265,26.0855,26.1133,522760.0
2020-03-25 15:45:00,28.15,28.18,27.89,27.93,675900.0,26.0947,26.1226,25.8537,25.8908,675900.0
2020-03-25 15:50:00,27.93,27.93,27.59,27.77,688025.0,25.8908,25.8908,25.5756,25.7425,688025.0
2020-03-25 15:55:00,27.77,27.91,27.62,27.69,1303920.0,25.7425,25.8723,25.6034,25.6683,1303920.0
2020-03-26 09:30:00,27.97,28.3,27.95,28.16,524415.0,25.9279,26.2338,25.9093,26.104,524415.0
2020-03-26 09:35:00,28.16,28.38,28.07,28.22,247500.0,26.104,26.308,26.0206,26.1596,247500.0
2020-03-26 09:40:00,28.22,28.37,28.07,28.14,100900.0,26.1596,26.2987,26.0206,26.0855,100900.0
2020-03-26 09:45:00,28.16,28.16,27.9,28.12,163590.0,26.104,26.104,25.863,26.0669,163590.0
2020-03-26 09:50:00,28.04,28.28,27.93,28.27,106775.0,25.9928,26.2153,25.8908,26.206,106775.0
2020-03-26 09:55:00,28.33,28.62,28.33,28.55,105400.0,26.2616,26.5304,26.2616,26.4655,105400.0
2020-03-26 10:00:00,28.55,28.59,28.32,28.32,135160.0,26.4655,26.5026,26.2523,26.2523,135160.0
2020-03-26 10:05:00,28.41,28.75,28.41,28.74,164180.0,26.3358,26.6509,26.3358,26.6417,164180.0
2020-03-26 10:10:00,28.74,28.84,28.63,28.65,97855.0,26.6417,26.7344,26.5397,26.5582,97855.0
2020-03-26 10:15:00,28.65,28.89,28.65,28.85,124180.0,26.5582,26.7807,26.5582,26.7436,124180.0
2020-03-26 10:20:00,28.87,28.94,28.75,28.82,234615.0,26.7622,26.8271,26.6509,26.7158,234615.0
2020-03-26 10:25:00,28.79,28.85,28.7,28.73,133110.0,26.688,26.7436,26.6046,26.6324,133110.0
2020-03-26 10:30:00,28.76,29.0,28.73,29.0,174105.0,26.6602,26.8827,26.6324,26.8827,174105.0
2020-03-26 10:35:00,28.97,28.97,28.64,28.76,190890.0,26.8549,26.8549,26.549,26.6602,190890.0
2020-03-26 10:40:00,28.74,28.89,28.58,28.89,201575.0,26.6417,26.7807,26.4934,26.7807,201575.0
2020-03-26 10:45:00,28.89,28.97,28.52,28.65,239720.0,26.7807,26.8549,26.4377,26.5582,239720.0
2020-03-26 10:50:00,28.62,28.81,28.61,28.65,126650.0,26.5304,26.7066,26.5212,26.5582,126650.0
2020-03-26 10:55:00,28.64,28.88,28.64,28.83,115590.0,26.549,26.7714,26.549,26.7251,115590.0
2020-03-26 11:00:00,28.86,28.94,28.72,28.94,145970.0,26.7529,26.8271,26.6231,26.8271,145970.0
2020-03-26 11:05:00,28.94,28.97,28.68,28.78,115755.0,26.8271,26.8549,26.5861,26.6787,115755.0
2020-03-26 11:10:00,28.8,28.92,28.78,28.85,85985.0,26.6973,26.8085,26.6787,26.7436,85985.0
2020-03-26 11:15:00,28.82,29.0,28.82,28.98,91175.0,26.7158,26.8827,26.7158,26.8641,91175.0
2020-03-26 11:20:00,29.02,29.1,28.94,29.07,134640.0,26.9012,26.9754,26.8271,26.9476,134640.0
2020-03-26 11:25:00,29.08,29.17,29.02,29.12,1031730.0,26.9568,27.0403,26.9012,26.9939,1031730.0
2020-03-26 11:30:00,29.15,29.26,29.08,29.19,118225.0,27.0217,27.1237,26.9568,27.0588,118225.0
2020-03-26 11:35:00,29.22,29.22,29.07,29.12,97055.0,27.0866,27.0866,26.9476,26.9939,97055.0
2020-03-26 11:40:00,29.13,29.2,29.1,29.11,56865.0,27.0032,27.0681,26.9754,26.9847,56865.0
2020-03-26 11:45:00,29.06,29.06,28.83,28.93,112365.0,26.9383,26.9383,26.7251,26.8178,112365.0
2020-03-26 11:50:00,28.92,29.14,28.88,29.14,70795.0,26.8085,27.0125,26.7714,27.0125,70795.0
2020-03-26 11:55:00,29.11,29.14,28.94,29.11,111340.0,26.9847,27.0125,26.8271,26.9847,111340.0
2020-03-26 12:00:00,29.13,29.22,29.09,29.13,189085.0,27.0032,27.0866,26.9661,27.0032,189085.0
2020-03-26 12:05:00,29.13,29.13,28.94,28.97,200305.0,27.0032,27.0032,26.8271,26.8549,200305.0
2020-03-26 12:10:00,28.99,29.03,28.9,28.94,173595.0,26.8734,26.9105,26.79,26.8271,173595.0
2020-03-26 12:15:00,28.95,28.95,28.82,28.83,113515.0,26.8363,26.8363,26.7158,26.7251,113515.0
2020-03-26 12:20:00,28.85,29.02,28.8,29.0,162590.0,26.7436,26.9012,26.6973,26.8827,162590.0
2020-03-26 12:25:00,29.01,29.07,28.97,29.05,129090.0,26.892,26.9476,26.8549,26.929,129090.0
2020-03-26 12:30:00,29.04,29.14,29.04,29.14,93030.0,26.9198,27.0125,26.9198,27.0125,93030.0
2020-03-26 12:35:00,29.13,29.16,29.02,29.06,128835.0,27.0032,27.031,26.9012,26.9383,128835.0
2020-03-26 12:40:00,29.05,29.12,29.0,29.09,86790.0,26.929,26.9939,26.8827,26.9661,86790.0
2020-03-26 12:45:00,29.05,29.07,28.95,29.01,96910.0,26.929,26.9476,26.8363,26.892,96910.0
2020-03-26 12:50:00,29.0,29.16,29.0,29.09,110185.0,26.8827,27.031,26.8827,26.9661,110185.0
2020-03-26 12:55:00,29.06,29.17,29.03,29.17,198395.0,26.9383,27.0403,26.9105,27.0403,198395.0
2020-03-26 13:00:00,29.17,29.27,29.14,29.24,229200.0,27.0403,27.133,27.0125,27.1052,229200.0
2020-03-26 13:05:00,29.25,29.25,28.97,29.0,125375.0,27.1144,27.1144,26.8549,26.8827,125375.0
2020-03-26 13:10:00,29.01,29.01,28.86,28.89,81570.0,26.892,26.892,26.7529,26.7807,81570.0
2020-03-26 13:15:00,28.86,29.0,28.84,28.94,106755.0,26.7529,26.8827,26.7344,26.8271,106755.0
2020-03-26 13:20:00,28.95,28.96,28.73,28.84,141765.0,26.8363,26.8456,26.6324,26.7344,141765.0
2020-03-26 13:25:00,28.87,28.87,28.73,28.74,97015.0,26.7622,26.7622,26.6324,26.6417,97015.0
2020-03-26 13:30:00,28.72,28.76,28.56,28.66,82005.0,26.6231,26.6602,26.4748,26.5675,82005.0
2020-03-26 13:35:00,28.68,28.77,28.65,28.75,181535.0,26.5861,26.6695,26.5582,26.6509,181535.0
2020-03-26 13:40:00,28.76,28.89,28.74,28.88,174615.0,26.6602,26.7807,26.6417,26.7714,174615.0
2020-03-26 13:45:00,28.86,28.89,28.75,28.89,229455.0,26.7529,26.7807,26.6509,26.7807,229455.0
2020-03-26 13:50:00,28.91,28.95,28.83,28.88,166460.0,26.7993,26.8363,26.7251,26.7714,166460.0
2020-03-26 13:55:00,28.85,28.88,28.75,28.76,109865.0,26.7436,26.7714,26.6509,26.6602,109865.0
2020-03-26 14:00:00,28.8,28.88,28.75,28.86,96300.0,26.6973,26.7714,26.6509,26.7529,96300.0
2020-03-26 14:05:00,28.86,28.86,28.63,28.66,138305.0,26.7529,26.7529,26.5397,26.5675,138305.0
2020-03-26 14:10:00,28.67,28.74,28.57,28.68,144120.0,26.5768,26.6417,26.4841,26.5861,144120.0
2020-03-26 14:15:00,28.65,28.77,28.63,28.74,176000.0,26.5582,26.6695,26.5397,26.6417,176000.0
2020-03-26 14:20:00,28.72,28.83,28.68,28.71,131150.0,26.6231,26.7251,26.5861,26.6139,131150.0
2020-03-26 14:25:00,28.73,28.85,28.7,28.76,122975.0,26.6324,26.7436,26.6046,26.6602,122975.0
2020-03-26 14:30:00,28.78,29.03,28.78,28.97,138735.0,26.6787,26.9105,26.6787,26.8549,138735.0
2020-03-26 14:35:00,28.97,29.06,28.91,28.92,220350.0,26.8549,26.9383,26.7993,26.8085,220350.0
2020-03-26 14:40:00,28.93,28.99,28.82,28.87,384200.0,26.8178,26.8734,26.7158,26.7622,384200.0
2020-03-26 14:45:00,28.83,28.95,28.83,28.88,286955.0,26.7251,26.8363,26.7251,26.7714,286955.0
2020-03-26 14:50:00,28.86,29.02,28.86,28.96,171905.0,26.7529,26.9012,26.7529,26.8456,171905.0
2020-03-26 14:55:00,28.91,29.02,28.84,28.95,313155.0,26.7993,26.9012,26.7344,26.8363,313155.0
2020-03-26 15:00:00,28.94,28.96,28.86,28.91,420700.0,26.8271,26.8456,26.7529,26.7993,420700.0
2020-03-26 15:05:00,28.91,28.97,28.82,28.92,328205.0,26.7993,26.8549,26.7158,26.8085,328205.0
2020-03-26 15:10:00,28.89,28.94,28.86,28.89,107330.0,26.7807,26.8271,26.7529,26.7807,107330.0
2020-03-26 15:15:00,28.87,28.95,28.82,28.91,274695.0,26.7622,26.8363,26.7158,26.7993,274695.0
2020-03-26 15:20:00,28.89,28.95,28.82,28.84,141410.0,26.7807,26.8363,26.7158,26.7344,141410.0
2020-03-26 15:25:00,28.83,29.01,28.81,28.99,130955.0,26.7251,26.892,26.7066,26.8734,130955.0
2020-03-26 15:30:00,29.03,29.14,29.0,29.04,200950.0,26.9105,27.0125,26.8827,26.9198,200950.0
2020-03-26 15:35:00,29.03,29.1,28.67,28.74,485215.0,26.9105,26.9754,26.5768,26.6417,485215.0
2020-03-26 15:40:00,28.79,28.89,28.76,28.82,387420.0,26.688,26.7807,26.6602,26.7158,387420.0
2020-03-26 15:45:00,28.82,28.82,28.7,28.78,255915.0,26.7158,26.7158,26.6046,26.6787,255915.0
2020-03-26 15:50:00,28.76,29.32,28.76,29.26,230405.0,26.6602,27.1793,26.6602,27.1237,230405.0
2020-03-26 15:55:00,29.28,29.33,29.14,29.25,554210.0,27.1422,27.1886,27.0125,27.1144,554210.0
2020-03-27 09:30:00,28.16,28.44,28.13,28.18,600780.0,26.104,26.3636,26.0762,26.1226,600780.0
2020-03-27 09:35:00,28.25,28.37,28.14,28.14,142965.0,26.1874,26.2987,26.0855,26.0855,142965.0
2020-03-27 09:40:00,28.13,28.14,27.93,28.1,148225.0,26.0762,26.0855,25.8908,26.0484,148225.0
2020-03-27 09:45:00,28.0,28.06,27.81,28.01,258375.0,25.9557,26.0113,25.7796,25.965,258375.0
2020-03-27 09:50:00,28.01,28.27,28.0,28.08,174130.0,25.965,26.206,25.9557,26.0299,174130.0
2020-03-27 09:55:00,28.11,28.32,28.07,28.19,104565.0,26.0577,26.2523,26.0206,26.1318,104565.0
2020-03-27 10:00:00,28.21,28.22,28.06,28.15,96200.0,26.1504,26.1596,26.0113,26.0947,96200.0
2020-03-27 10:05:00,28.18,28.4,28.14,28.37,96425.0,26.1226,26.3265,26.0855,26.2987,96425.0
2020-03-27 10:10:00,28.4,28.43,28.19,28.34,154200.0,26.3265,26.3543,26.1318,26.2709,154200.0
2020-03-27 10:15:00,28.29,28.3,28.12,28.18,128180.0,26.2245,26.2338,26.0669,26.1226,128180.0
2020-03-27 10:20:00,28.17,28.29,28.11,28.17,94145.0,26.1133,26.2245,26.0577,26.1133,94145.0
2020-03-27 10:25:00,28.18,28.27,28.16,28.18,63340.0,26.1226,26.206,26.104,26.1226,63340.0
2020-03-27 10:30:00,28.21,28.22,28.02,28.08,221460.0,26.1504,26.1596,25.9742,26.0299,221460.0
2020-03-27 10:35:00,28.05,28.16,28.03,28.16,136165.0,26.002,26.104,25.9835,26.104,136165.0
2020-03-27 10:40:00,28.16,28.28,28.11,28.14,383840.0,26.104,26.2153,26.0577,26.0855,383840.0
2020-03-27 10:45:00,28.12,28.24,28.08,28.23,102670.0,26.0669,26.1782,26.0299,26.1689,102670.0
2020-03-27 10:50:00,28.23,28.28,28.11,28.28,222305.0,26.1689,26.2153,26.0577,26.2153,222305.0
2020-03-27 10:55:00,28.3,28.34,28.21,28.3,113555.0,26.2338,26.2709,26.1504,26.2338,113555.0
2020-03-27 11:00:00,28.3,28.36,28.25,28.27,102650.0,26.2338,26.2894,26.1874,26.206,102650.0
2020-03-27 11:05:00,28.28,28.48,28.21,28.47,125825.0,26.2153,26.4007,26.1504,26.3914,125825.0
2020-03-27 11:10:00,28.47,28.47,28.36,28.41,143575.0,26.3914,26.3914,26.2894,26.3358,143575.0
2020-03-27 11:15:00,28.4,28.6,28.4,28.49,118005.0,26.3265,26.5119,26.3265,26.4099,118005.0
2020-03-27 11:20:00,28.49,28.5,28.35,28.4,117115.0,26.4099,26.4192,26.2801,26.3265,117115.0
2020-03-27 11:25:00,28.4,28.47,28.26,28.3,97865.0,26.3265,26.3914,26.1967,26.2338,97865.0
2020-03-27 11:30:00,28.34,28.39,28.24,28.34,119985.0,26.2709,26.3172,26.1782,26.2709,119985.0
2020-03-27 11:35:00,28.36,28.4,28.29,28.32,236570.0,26.2894,26.3265,26.2245,26.2523,236570.0
2020-03-27 11:40:00,28.34,28.34,28.14,28.16,160075.0,26.2709,26.2709,26.0855,26.104,160075.0
2020-03-27 11:45:00,28.17,28.19,28.08,28.15,145680.0,26.1133,26.1318,26.0299,26.0947,145680.0
2020-03-27 11:50:00,28.19,28.3,28.19,28.26,102475.0,26.1318,26.2338,26.1318,26.1967,102475.0
2020-03-27 11:55:00,28.31,28.31,28.14,28.15,153775.0,26.2431,26.2431,26.0855,26.0947,153775.0
2020-03-27 12:00:00,28.17,28.22,28.11,28.16,209265.0,26.1133,26.1596,26.0577,26.104,209265.0
2020-03-27 12:05:00,28.16,28.21,28.08,28.16,275705.0,26.104,26.1504,26.0299,26.104,275705.0
2020-03-27 12:10:00,28.16,28.28,28.16,28.2,185955.0,26.104,26.2153,26.104,26.1411,185955.0
2020-03-27 12:15:00,28.23,28.37,28.18,28.37,180475.0,26.1689,26.2987,26.1226,26.2987,180475.0
2020-03-27 12:20:00,28.36,28.37,28.28,28.3,115865.0,26.2894,26.2987,26.2153,26.2338,115865.0
2020-03-27 12:25:00,28.33,28.37,28.28,28.31,93600.0,26.2616,26.2987,26.2153,26.2431,93600.0
2020-03-27 12:30:00,28.31,28.47,28.26,28.44,180960.0,26.2431,26.3914,26.1967,26.3636,180960.0
2020-03-27 12:35:00,28.45,28.5,28.42,28.46,133185.0,26.3728,26.4192,26.345,26.3821,133185.0
2020-03-27 12:40:00,28.46,28.53,28.42,28.51,140090.0,26.3821,26.447,26.345,26.4285,140090.0
2020-03-27 12:45:00,28.5,28.52,28.39,28.4,153235.0,26.4192,26.4377,26.3172,26.3265,153235.0
2020-03-27 12:50:00,28.39,28.5,28.36,28.48,104725.0,26.3172,26.4192,26.2894,26.4007,104725.0
2020-03-27 12:55:00,28.51,28.53,28.43,28.48,75020.0,26.4285,26.447,26.3543,26.4007,75020.0
2020-03-27 13:00:00,28.5,28.68,28.49,28.62,301490.0,26.4192,26.5861,26.4099,26.5304,301490.0
2020-03-27 13:05:00,28.63,28.63,28.44,28.44,146040.0,26.5397,26.5397,26.3636,26.3636,146040.0
2020-03-27 13:10:00,28.46,28.49,28.4,28.4,96270.0,26.3821,26.4099,26.3265,26.3265,96270.0
2020-03-27 13:15:00,28.41,28.42,28.31,28.39,86490.0,26.3358,26.345,26.2431,26.3172,86490.0
2020-03-27 13:20:00,28.4,28.44,28.38,28.44,47420.0,26.3265,26.3636,26.308,26.3636,47420.0
2020-03-27 13:25:00,28.44,28.51,28.36,28.37,250910.0,26.3636,26.4285,26.2894,26.2987,250910.0
2020-03-27 13:30:00,28.38,28.67,28.38,28.67,194750.0,26.308,26.5768,26.308,26.5768,194750.0
2020-03-27 13:35:00,28.67,28.74,28.53,28.72,424685.0,26.5768,26.6417,26.447,26.6231,424685.0
2020-03-27 13:40:00,28.73,28.8,28.68,28.68,163785.0,26.6324,26.6973,26.5861,26.5861,163785.0
2020-03-27 13:45:00,28.69,28.74,28.6,28.74,184540.0,26.5953,26.6417,26.5119,26.6417,184540.0
2020-03-27 13:50:00,28.71,28.77,28.64,28.66,151535.0,26.6139,26.6695,26.549,26.5675,151535.0
2020-03-27 13:55:00,28.65,28.7,28.61,28.62,129345.0,26.5582,26.6046,26.5212,26.5304,129345.0
2020-03-27 14:00:00,28.63,28.64,28.53,28.55,241775.0,26.5397,26.549,26.447,26.4655,241775.0
2020-03-27 14:05:00,28.54,28.6,28.53,28.55,389470.0,26.4563,26.5119,26.447,26.4655,389470.0
2020-03-27 14:10:00,28.55,28.6,28.53,28.6,298300.0,26.4655,26.5119,26.447,26.5119,298300.0
2020-03-27 14:15:00,28.61,28.65,28.56,28.62,286200.0,26.5212,26.5582,26.4748,26.5304,286200.0
2020-03-27 14:20:00,28.62,28.64,28.56,28.58,352550.0,26.5304,26.549,26.4748,26.4934,352550.0
2020-03-27 14:25:00,28.57,28.67,28.57,28.61,360785.0,26.4841,26.5768,26.4841,26.5212,360785.0
2020-03-27 14:30:00,28.64,28.75,28.62,28.71,342945.0,26.549,26.6509,26.5304,26.6139,342945.0
2020-03-27 14:35:00,28.71,28.74,28.64,28.69,288885.0,26.6139,26.6417,26.549,26.5953,288885.0
2020-03-27 14:40:00,28.69,28.7,28.54,28.57,331285.0,26.5953,26.6046,26.4563,26.4841,331285.0
2020-03-27 14:45:00,28.56,28.61,28.54,28.55,287405.0,26.4748,26.5212,26.4563,26.4655,287405.0
2020-03-27 14:50:00,28.56,28.67,28.48,28.65,330840.0,26.4748,26.5768,26.4007,26.5582,330840.0
2020-03-27 14:55:00,28.65,28.76,28.63,28.75,375400.0,26.5582,26.6602,26.5397,26.6509,375400.0
2020-03-27 15:00:00,28.75,28.76,28.67,28.72,369790.0,26.6509,26.6602,26.5768,26.6231,369790.0
2020-03-27 15:05:00,28.73,28.78,28.69,28.75,444980.0,26.6324,26.6787,26.5953,26.6509,444980.0
2020-03-27 15:10:00,28.75,28.86,28.71,28.72,449630.0,26.6509,26.7529,26.6139,26.6231,449630.0
2020-03-27 15:15:00,28.73,28.87,28.73,28.87,536995.0,26.6324,26.7622,26.6324,26.7622,536995.0
2020-03-27 15:20:00,28.86,28.95,28.81,28.95,375530.0,26.7529,26.8363,26.7066,26.8363,375530.0
2020-03-27 15:25:00,28.95,29.07,28.92,28.95,707215.0,26.8363,26.9476,26.8085,26.8363,707215.0
2020-03-27 15:30:00,28.97,28.97,28.78,28.84,343940.0,26.8549,26.8549,26.6787,26.7344,343940.0
2020-03-27 15:35:00,28.84,28.85,28.67,28.71,354190.0,26.7344,26.7436,26.5768,26.6139,354190.0
2020-03-27 15:40:00,28.7,28.71,28.47,28.57,378255.0,26.6046,26.6139,26.3914,26.4841,378255.0
2020-03-27 15:45:00,28.56,28.65,28.41,28.44,623600.0,26.4748,26.5582,26.3358,26.3636,623600.0
2020-03-27 15:50:00,28.43,28.46,28.28,28.3,589455.0,26.3543,26.3821,26.2153,26.2338,589455.0
2020-03-27 15:55:00,28.3,28.41,28.25,28.33,1229120.0,26.2338,26.3358,26.1874,26.2616,1229120.0
2020-03-30 09:30:00,28.46,28.65,28.36,28.37,424865.0,26.3821,26.5582,26.2894,26.2987,424865.0
2020-03-30 09:35:00,28.37,28.4,27.96,27.97,315400.0,26.2987,26.3265,25.9186,25.9279,315400.0
2020-03-30 09:40:00,27.96,28.08,27.85,28.08,351865.0,25.9186,26.0299,25.8166,26.0299,351865.0
2020-03-30 09:45:00,28.05,28.23,27.98,28.23,430320.0,26.002,26.1689,25.9372,26.1689,430320.0
2020-03-30 09:50:00,28.23,28.38,28.18,28.21,177695.0,26.1689,26.308,26.1226,26.1504,177695.0
2020-03-30 09:55:00,28.19,28.26,28.12,28.16,126410.0,26.1318,26.1967,26.0669,26.104,126410.0
2020-03-30 10:00:00,28.22,28.28,28.04,28.28,99490.0,26.1596,26.2153,25.9928,26.2153,99490.0
2020-03-30 10:05:00,28.27,28.38,28.19,28.23,67090.0,26.206,26.308,26.1318,26.1689,67090.0
2020-03-30 10:10:00,28.23,28.36,28.09,28.36,108220.0,26.1689,26.2894,26.0391,26.2894,108220.0
2020-03-30 10:15:00,28.34,28.46,28.33,28.43,89580.0,26.2709,26.3821,26.2616,26.3543,89580.0
2020-03-30 10:20:00,28.43,28.46,28.33,28.33,81925.0,26.3543,26.3821,26.2616,26.2616,81925.0
2020-03-30 10:25:00,28.33,28.4,28.28,28.36,97325.0,26.2616,26.3265,26.2153,26.2894,97325.0
2020-03-30 10:30:00,28.35,28.44,28.32,28.44,276535.0,26.2801,26.3636,26.2523,26.3636,276535.0
2020-03-30 10:35:00,28.48,28.53,28.43,28.47,91725.0,26.4007,26.447,26.3543,26.3914,91725.0
2020-03-30 10:40:00,28.49,28.53,28.37,28.39,185470.0,26.4099,26.447,26.2987,26.3172,185470.0
2020-03-30 10:45:00,28.38,28.52,28.37,28.5,89510.0,26.308,26.4377,26.2987,26.4192,89510.0
2020-03-30 10:50:00,28.51,28.52,28.32,28.39,141820.0,26.4285,26.4377,26.2523,26.3172,141820.0
2020-03-30 10:55:00,28.38,28.41,28.23,28.31,89050.0,26.308,26.3358,26.1689,26.2431,89050.0
2020-03-30 11:00:00,28.28,28.51,28.25,28.48,225910.0,26.2153,26.4285,26.1874,26.4007,225910.0
2020-03-30 11:05:00,28.5,28.59,28.44,28.54,198980.0,26.4192,26.5026,26.3636,26.4563,198980.0
2020-03-30 11:10:00,28.54,28.63,28.51,28.6,87525.0,26.4563,26.5397,26.4285,26.5119,87525.0
2020-03-30 11:15:00,28.58,28.63,28.53,28.63,82765.0,26.4934,26.5397,26.447,26.5397,82765.0
2020-03-30 11:20:00,28.64,28.65,28.53,28.58,97525.0,26.549,26.5582,26.447,26.4934,97525.0
2020-03-30 11:25:00,28.58,28.61,28.48,28.59,67565.0,26.4934,26.5212,26.4007,26.5026,67565.0
2020-03-30 11:30:00,28.6,28.62,28.53,28.59,87450.0,26.5119,26.5304,26.447,26.5026,87450.0
2020-03-30 11:35:00,28.59,28.59,28.49,28.53,102595.0,26.5026,26.5026,26.4099,26.447,102595.0
2020-03-30 11:40:00,28.56,28.63,28.54,28.62,175160.0,26.4748,26.5397,26.4563,26.5304,175160.0
2020-03-30 11:45:00,28.6,28.68,28.55,28.59,175095.0,26.5119,26.5861,26.4655,26.5026,175095.0
2020-03-30 11:50:00,28.59,28.64,28.58,28.61,143020.0,26.5026,26.549,26.4934,26.5212,143020.0
2020-03-30 11:55:00,28.6,28.65,28.58,28.61,147695.0,26.5119,26.5582,26.4934,26.5212,147695.0
2020-03-30 12:00:00,28.61,28.64,28.51,28.55,141390.0,26.5212,26.549,26.4285,26.4655,141390.0
2020-03-30 12:05:00,28.55,28.6,28.48,28.55,112005.0,26.4655,26.5119,26.4007,26.4655,112005.0
2020-03-30 12:10:00,28.55,28.65,28.54,28.65,103970.0,26.4655,26.5582,26.4563,26.5582,103970.0
2020-03-30 12:15:00,28.66,28.81,28.65,28.79,101065.0,26.5675,26.7066,26.5582,26.688,101065.0
2020-03-30 12:20:00,28.79,28.79,28.69,28.75,175805.0,26.688,26.688,26.5953,26.6509,175805.0
2020-03-30 12:25:00,28.76,28.79,28.74,28.78,83815.0,26.6602,26.688,26.6417,26.6787,83815.0
2020-03-30 12:30:00,28.79,28.79,28.62,28.64,139940.0,26.688,26.688,26.5304,26.549,139940.0
2020-03-30 12:35:00,28.64,28.75,28.62,28.72,174160.0,26.549,26.6509,26.5304,26.6231,174160.0
2020-03-30 12:40:00,28.75,28.75,28.68,28.68,125795.0,26.6509,26.6509,26.5861,26.5861,125795.0
2020-03-30 12:45:00,28.7,28.71,28.64,28.69,101205.0,26.6046,26.6139,26.549,26.5953,101205.0
2020-03-30 12:50:00,28.69,28.77,28.69,28.76,134865.0,26.5953,26.6695,26.5953,26.6602,134865.0
2020-03-30 12:55:00,28.75,28.75,28.69,28.72,139225.0,26.6509,26.6509,26.5953,26.6231,139225.0
2020-03-30 13:00:00,28.7,28.71,28.6,28.62,84690.0,26.6046,26.6139,26.5119,26.5304,84690.0
2020-03-30 13:05:00,28.63,28.64,28.58,28.6,162375.0,26.5397,26.549,26.4934,26.5119,162375.0
2020-03-30 13:10:00,28.59,28.69,28.59,28.69,423270.0,26.5026,26.5953,26.5026,26.5953,423270.0
2020-03-30 13:15:00,28.72,28.8,28.72,28.8,197640.0,26.6231,26.6973,26.6231,26.6973,197640.0
2020-03-30 13:20:00,28.79,28.87,28.75,28.84,116720.0,26.688,26.7622,26.6509,26.7344,116720.0
2020-03-30 13:25:00,28.83,28.9,28.82,28.86,79225.0,26.7251,26.79,26.7158,26.7529,79225.0
2020-03-30 13:30:00,28.86,28.89,28.8,28.87,280890.0,26.7529,26.7807,26.6973,26.7622,280890.0
2020-03-30 13:35:00,28.86,28.86,28.77,28.83,97835.0,26.7529,26.7529,26.6695,26.7251,97835.0
2020-03-30 13:40:00,28.84,28.85,28.7,28.75,119210.0,26.7344,26.7436,26.6046,26.6509,119210.0
2020-03-30 13:45:00,28.76,28.78,28.71,28.77,342260.0,26.6602,26.6787,26.6139,26.6695,342260.0
2020-03-30 13:50:00,28.77,28.78,28.74,28.77,168600.0,26.6695,26.6787,26.6417,26.6695,168600.0
2020-03-30 13:55:00,28.76,28.77,28.69,28.72,249665.0,26.6602,26.6695,26.5953,26.6231,249665.0
2020-03-30 14:00:00,28.72,28.72,28.64,28.67,252945.0,26.6231,26.6231,26.549,26.5768,252945.0
2020-03-30 14:05:00,28.68,28.73,28.67,28.7,164515.0,26.5861,26.6324,26.5768,26.6046,164515.0
2020-03-30 14:10:00,28.69,28.69,28.54,28.57,134450.0,26.5953,26.5953,26.4563,26.4841,134450.0
2020-03-30 14:15:00,28.57,28.58,28.52,28.57,75865.0,26.4841,26.4934,26.4377,26.4841,75865.0
2020-03-30 14:20:00,28.56,28.65,28.48,28.64,112275.0,26.4748,26.5582,26.4007,26.549,112275.0
2020-03-30 14:25:00,28.64,28.69,28.59,28.69,109305.0,26.549,26.5953,26.5026,26.5953,109305.0
2020-03-30 14:30:00,28.69,28.73,28.67,28.7,88400.0,26.5953,26.6324,26.5768,26.6046,88400.0
2020-03-30 14:35:00,28.7,28.76,28.66,28.7,119040.0,26.6046,26.6602,26.5675,26.6046,119040.0
2020-03-30 14:40:00,28.69,28.78,28.67,28.77,159010.0,26.5953,26.6787,26.5768,26.6695,159010.0
2020-03-30 14:45:00,28.78,28.8,28.66,28.74,172565.0,26.6787,26.6973,26.5675,26.6417,172565.0
2020-03-30 14:50:00,28.74,28.79,28.67,28.73,131210.0,26.6417,26.688,26.5768,26.6324,131210.0
2020-03-30 14:55:00,28.73,28.76,28.7,28.74,164375.0,26.6324,26.6602,26.6046,26.6417,164375.0
2020-03-30 15:00:00,28.76,28.86,28.73,28.84,135740.0,26.6602,26.7529,26.6324,26.7344,135740.0
2020-03-30 15:05:00,28.84,28.89,28.8,28.87,351315.0,26.7344,26.7807,26.6973,26.7622,351315.0
2020-03-30 15:10:00,28.87,28.95,28.86,28.9,118070.0,26.7622,26.8363,26.7529,26.79,118070.0
2020-03-30 15:15:00,28.91,28.91,28.84,28.89,162960.0,26.7993,26.7993,26.7344,26.7807,162960.0
2020-03-30 15:20:00,28.89,28.96,28.79,28.82,140905.0,26.7807,26.8456,26.688,26.7158,140905.0
2020-03-30 15:25:00,28.82,28.83,28.66,28.76,328065.0,26.7158,26.7251,26.5675,26.6602,328065.0
2020-03-30 15:30:00,28.74,28.84,28.73,28.76,497155.0,26.6417,26.7344,26.6324,26.6602,497155.0
2020-03-30 15:35:00,28.76,28.9,28.7,28.88,494445.0,26.6602,26.79,26.6046,26.7714,494445.0
2020-03-30 15:40:00,28.88,28.94,28.86,28.9,384910.0,26.7714,26.8271,26.7529,26.79,384910.0
2020-03-30 15:45:00,28.89,28.93,28.85,28.86,374540.0,26.7807,26.8178,26.7436,26.7529,374540.0
2020-03-30 15:50:00,28.9,29.13,28.9,29.09,422690.0,26.79,27.0032,26.79,26.9661,422690.0
2020-03-30 15:55:00,29.09,29.12,28.98,29.09,529050.0,26.9661,26.9939,26.8641,26.9661,529050.0
2020-03-31 09:30:00,28.98,29.1,28.9,29.01,456070.0,26.8641,26.9754,26.79,26.892,456070.0
2020-03-31 09:35:00,29.03,29.07,28.84,28.95,174300.0,26.9105,26.9476,26.7344,26.8363,174300.0
2020-03-31 09:40:00,28.97,29.09,28.96,28.97,164975.0,26.8549,26.9661,26.8456,26.8549,164975.0
2020-03-31 09:45:00,29.0,29.0,28.83,28.83,185985.0,26.8827,26.8827,26.7251,26.7251,185985.0
2020-03-31 09:50:00,28.83,28.87,28.71,28.79,208310.0,26.7251,26.7622,26.6139,26.688,208310.0
2020-03-31 09:55:00,28.78,28.9,28.76,28.87,190610.0,26.6787,26.79,26.6602,26.7622,190610.0
2020-03-31 10:00:00,28.86,28.92,28.84,28.89,177855.0,26.7529,26.8085,26.7344,26.7807,177855.0
2020-03-31 10:05:00,28.88,28.98,28.88,28.89,94305.0,26.7714,26.8641,26.7714,26.7807,94305.0
2020-03-31 10:10:00,28.89,29.1,28.89,29.1,118390.0,26.7807,26.9754,26.7807,26.9754,118390.0
2020-03-31 10:15:00,29.1,29.16,29.06,29.16,164035.0,26.9754,27.031,26.9383,27.031,164035.0
2020-03-31 10:20:00,29.18,29.19,29.1,29.17,137645.0,27.0495,27.0588,26.9754,27.0403,137645.0
2020-03-31 10:25:00,29.15,29.16,29.02,29.07,109745.0,27.0217,27.031,26.9012,26.9476,109745.0
2020-03-31 10:30:00,29.08,29.13,29.03,29.05,48525.0,26.9568,27.0032,26.9105,26.929,48525.0
2020-03-31 10:35:00,29.04,29.14,29.03,29.11,134090.0,26.9198,27.0125,26.9105,26.9847,134090.0
2020-03-31 10:40:00,29.12,29.16,29.07,29.11,246975.0,26.9939,27.031,26.9476,26.9847,246975.0
2020-03-31 10:45:00,29.1,29.12,29.05,29.09,97510.0,26.9754,26.9939,26.929,26.9661,97510.0
2020-03-31 10:50:00,29.08,29.17,29.06,29.08,85460.0,26.9568,27.0403,26.9383,26.9568,85460.0
2020-03-31 10:55:00,29.09,29.16,29.0,29.03,94735.0,26.9661,27.031,26.8827,26.9105,94735.0
2020-03-31 11:00:00,29.02,29.04,28.94,28.97,166525.0,26.9012,26.9198,26.8271,26.8549,166525.0
2020-03-31 11:05:00,28.98,29.07,28.98,29.07,189195.0,26.8641,26.9476,26.8641,26.9476,189195.0
2020-03-31 11:10:00,29.06,29.1,29.05,29.07,141075.0,26.9383,26.9754,26.929,26.9476,141075.0
2020-03-31 11:15:00,29.07,29.15,29.04,29.05,139905.0,26.9476,27.0217,26.9198,26.929,139905.0
2020-03-31 11:20:00,29.04,29.12,28.98,29.09,122300.0,26.9198,26.9939,26.8641,26.9661,122300.0
2020-03-31 11:25:00,29.07,29.12,29.06,29.12,117785.0,26.9476,26.9939,26.9383,26.9939,117785.0
2020-03-31 11:30:00,29.11,29.19,29.1,29.18,93810.0,26.9847,27.0588,26.9754,27.0495,93810.0
2020-03-31 11:35:00,29.18,29.18,29.06,29.06,114980.0,27.0495,27.0495,26.9383,26.9383,114980.0
2020-03-31 11:40:00,29.07,29.17,29.07,29.14,170350.0,26.9476,27.0403,26.9476,27.0125,170350.0
2020-03-31 11:45:00,29.13,29.14,29.05,29.09,238730.0,27.0032,27.0125,26.929,26.9661,238730.0
2020-03-31 11:50:00,29.09,29.12,29.03,29.03,163610.0,26.9661,26.9939,26.9105,26.9105,163610.0
2020-03-31 11:55:00,29.04,29.1,29.02,29.08,222600.0,26.9198,26.9754,26.9012,26.9568,222600.0
2020-03-31 12:00:00,29.08,29.09,28.98,29.0,264235.0,26.9568,26.9661,26.8641,26.8827,264235.0
2020-03-31 12:05:00,28.98,29.09,28.98,29.09,196820.0,26.8641,26.9661,26.8641,26.9661,196820.0
2020-03-31 12:10:00,29.09,29.11,29.02,29.02,109170.0,26.9661,26.9847,26.9012,26.9012,109170.0
2020-03-31 12:15:00,29.04,29.04,28.98,28.98,157325.0,26.9198,26.9198,26.8641,26.8641,157325.0
2020-03-31 12:20:00,28.98,28.99,28.87,28.88,212445.0,26.8641,26.8734,26.7622,26.7714,212445.0
2020-03-31 12:25:00,28.87,28.87,28.76,28.84,194985.0,26.7622,26.7622,26.6602,26.7344,194985.0
2020-03-31 12:30:00,28.86,28.86,28.75,28.78,151840.0,26.7529,26.7529,26.6509,26.6787,151840.0
2020-03-31 12:35:00,28.78,28.8,28.63,28.67,291295.0,26.6787,26.6973,26.5397,26.5768,291295.0
2020-03-31 12:40:00,28.69,28.79,28.69,28.76,160875.0,26.5953,26.688,26.5953,26.6602,160875.0
2020-03-31 12:45:00,28.76,28.83,28.72,28.83,153180.0,26.6602,26.7251,26.6231,26.7251,153180.0
2020-03-31 12:50:00,28.82,28.85,28.77,28.84,122000.0,26.7158,26.7436,26.6695,26.7344,122000.0
2020-03-31 12:55:00,28.84,28.84,28.68,28.7,106000.0,26.7344,26.7344,26.5861,26.6046,106000.0
2020-03-31 13:00:00,28.7,28.82,28.69,28.74,119225.0,26.6046,26.7158,26.5953,26.6417,119225.0
2020-03-31 13:05:00,28.74,28.74,28.63,28.74,127130.0,26.6417,26.6417,26.5397,26.6417,127130.0
2020-03-31 13:10:00,28.72,28.76,28.66,28.69,114130.0,26.6231,26.6602,26.5675,26.5953,114130.0
2020-03-31 13:15:00,28.67,28.68,28.6,28.65,305465.0,26.5768,26.5861,26.5119,26.5582,305465.0
2020-03-31 13:20:00,28.64,28.64,28.55,28.59,166005.0,26.549,26.549,26.4655,26.5026,166005.0
2020-03-31 13:25:00,28.59,28.63,28.55,28.57,181630.0,26.5026,26.5397,26.4655,26.4841,181630.0
2020-03-31 13:30:00,28.57,28.68,28.5,28.62,385785.0,26.4841,26.5861,26.4192,26.5304,385785.0
2020-03-31 13:35:00,28.61,28.72,28.61,28.68,143885.0,26.5212,26.6231,26.5212,26.5861,143885.0
2020-03-31 13:40:00,28.67,28.7,28.62,28.67,114500.0,26.5768,26.6046,26.5304,26.5768,114500.0
2020-03-31 13:45:00,28.68,28.71,28.67,28.71,74225.0,26.5861,26.6139,26.5768,26.6139,74225.0
2020-03-31 13:50:00,28.71,28.71,28.59,28.62,182780.0,26.6139,26.6139,26.5026,26.5304,182780.0
2020-03-31 13:55:00,28.63,28.77,28.63,28.74,126190.0,26.5397,26.6695,26.5397,26.6417,126190.0
2020-03-31 14:00:00,28.75,28.75,28.68,28.71,178580.0,26.6509,26.6509,26.5861,26.6139,178580.0
2020-03-31 14:05:00,28.71,28.78,28.68,28.77,155895.0,26.6139,26.6787,26.5861,26.6695,155895.0
2020-03-31 14:10:00,28.75,28.76,28.67,28.67,171295.0,26.6509,26.6602,26.5768,26.5768,171295.0
2020-03-31 14:15:00,28.67,28.7,28.63,28.69,148690.0,26.5768,26.6046,26.5397,26.5953,148690.0
2020-03-31 14:20:00,28.68,28.72,28.66,28.68,201080.0,26.5861,26.6231,26.5675,26.5861,201080.0
2020-03-31 14:25:00,28.69,28.76,28.69,28.75,154025.0,26.5953,26.6602,26.5953,26.6509,154025.0
2020-03-31 14:30:00,28.75,28.82,28.71,28.78,330410.0,26.6509,26.7158,26.6139,26.6787,330410.0
2020-03-31 14:35:00,28.78,28.86,28.76,28.86,134025.0,26.6787,26.7529,26.6602,26.7529,134025.0
2020-03-31 14:40:00,28.84,28.87,28.82,28.82,129220.0,26.7344,26.7622,26.7158,26.7158,129220.0
2020-03-31 14:45:00,28.82,28.82,28.72,28.76,155670.0,26.7158,26.7158,26.6231,26.6602,155670.0
2020-03-31 14:50:00,28.79,28.87,28.76,28.77,274010.0,26.688,26.7622,26.6602,26.6695,274010.0
2020-03-31 14:55:00,28.78,28.82,28.75,28.76,117200.0,26.6787,26.7158,26.6509,26.6602,117200.0
2020-03-31 15:00:00,28.78,28.83,28.7,28.7,204285.0,26.6787,26.7251,26.6046,26.6046,204285.0
2020-03-31 15:05:00,28.71,28.72,28.64,28.68,172625.0,26.6139,26.6231,26.549,26.5861,172625.0
2020-03-31 15:10:00,28.7,28.7,28.54,28.57,191455.0,26.6046,26.6046,26.4563,26.4841,191455.0
2020-03-31 15:15:00,28.57,28.6,28.47,28.47,222795.0,26.4841,26.5119,26.3914,26.3914,222795.0
2020-03-31 15:20:00,28.48,28.49,28.33,28.35,221295.0,26.4007,26.4099,26.2616,26.2801,221295.0
2020-03-31 15:25:00,28.35,28.46,28.35,28.4,273300.0,26.2801,26.3821,26.2801,26.3265,273300.0
2020-03-31 15:30:00,28.41,28.52,28.39,28.52,598950.0,26.3358,26.4377,26.3172,26.4377,598950.0
2020-03-31 15:35:00,28.52,28.6,28.46,28.57,352515.0,26.4377,26.5119,26.3821,26.4841,352515.0
2020-03-31 15:40:00,28.58,28.62,28.53,28.57,404985.0,26.4934,26.5304,26.447,26.4841,404985.0
2020-03-31 15:45:00,28.56,28.6,28.42,28.43,314895.0,26.4748,26.5119,26.345,26.3543,314895.0
2020-03-31 15:50:00,28.43,28.76,28.43,28.66,856085.0,26.3543,26.6602,26.3543,26.5675,856085.0
2020-03-31 15:55:00,28.68,28.8,28.66,28.78,1018305.0,26.5861,26.6973,26.5675,26.6787,1018305.0
2020-04-01 09:30:00,27.43,27.65,27.3,27.47,599875.0,25.4273,25.6313,25.3068,25.4644,599875.0
2020-04-01 09:35:00,27.45,27.64,27.36,27.46,211640.0,25.4459,25.622,25.3624,25.4551,211640.0
2020-04-01 09:40:00,27.45,27.71,27.44,27.54,80975.0,25.4459,25.6869,25.4366,25.5293,80975.0
2020-04-01 09:45:00,27.55,27.58,27.37,27.51,348555.0,25.5386,25.5664,25.3717,25.5015,348555.0
2020-04-01 09:50:00,27.54,27.67,27.53,27.62,116500.0,25.5293,25.6498,25.52,25.6034,116500.0
2020-04-01 09:55:00,27.6,27.6,27.36,27.42,331015.0,25.5849,25.5849,25.3624,25.418,331015.0
2020-04-01 10:00:00,27.49,27.49,27.37,27.37,61385.0,25.4829,25.4829,25.3717,25.3717,61385.0
2020-04-01 10:05:00,27.4,27.61,27.36,27.54,80160.0,25.3995,25.5942,25.3624,25.5293,80160.0
2020-04-01 10:10:00,27.56,27.64,27.54,27.62,76375.0,25.5478,25.622,25.5293,25.6034,76375.0
2020-04-01 10:15:00,27.63,27.71,27.62,27.66,314460.0,25.6127,25.6869,25.6034,25.6405,314460.0
2020-04-01 10:20:00,27.64,27.75,27.6,27.61,134865.0,25.622,25.724,25.5849,25.5942,134865.0
2020-04-01 10:25:00,27.65,27.68,27.62,27.65,79390.0,25.6313,25.6591,25.6034,25.6313,79390.0
2020-04-01 10:30:00,27.6,27.79,27.6,27.76,94650.0,25.5849,25.761,25.5849,25.7332,94650.0
2020-04-01 10:35:00,27.76,27.76,27.64,27.67,130015.0,25.7332,25.7332,25.622,25.6498,130015.0
2020-04-01 10:40:00,27.68,27.73,27.61,27.65,65295.0,25.6591,25.7054,25.5942,25.6313,65295.0
2020-04-01 10:45:00,27.66,27.78,27.64,27.76,60970.0,25.6405,25.7518,25.622,25.7332,60970.0
2020-04-01 10:50:00,27.76,27.76,27.61,27.64,78375.0,25.7332,25.7332,25.5942,25.622,78375.0
2020-04-01 10:55:00,27.61,27.67,27.56,27.67,49780.0,25.5942,25.6498,25.5478,25.6498,49780.0
2020-04-01 11:00:00,27.68,27.73,27.59,27.73,73245.0,25.6591,25.7054,25.5756,25.7054,73245.0
2020-04-01 11:05:00,27.71,27.73,27.66,27.73,76270.0,25.6869,25.7054,25.6405,25.7054,76270.0
2020-04-01 11:10:00,27.71,27.8,27.65,27.69,48395.0,25.6869,25.7703,25.6313,25.6683,48395.0
2020-04-01 11:15:00,27.69,27.73,27.64,27.7,64595.0,25.6683,25.7054,25.622,25.6776,64595.0
2020-04-01 11:20:00,27.72,27.76,27.6,27.6,146830.0,25.6961,25.7332,25.5849,25.5849,146830.0
2020-04-01 11:25:00,27.6,27.65,27.5,27.52,108360.0,25.5849,25.6313,25.4922,25.5107,108360.0
2020-04-01 11:30:00,27.52,27.63,27.51,27.58,66695.0,25.5107,25.6127,25.5015,25.5664,66695.0
2020-04-01 11:35:00,27.61,27.66,27.53,27.53,150155.0,25.5942,25.6405,25.52,25.52,150155.0
2020-04-01 11:40:00,27.53,27.56,27.49,27.56,125740.0,25.52,25.5478,25.4829,25.5478,125740.0
2020-04-01 11:45:00,27.59,27.61,27.49,27.53,129825.0,25.5756,25.5942,25.4829,25.52,129825.0
2020-04-01 11:50:00,27.54,27.6,27.5,27.58,244650.0,25.5293,25.5849,25.4922,25.5664,244650.0
2020-04-01 11:55:00,27.56,27.62,27.51,27.53,201930.0,25.5478,25.6034,25.5015,25.52,201930.0
2020-04-01 12:00:00,27.52,27.52,27.42,27.42,88520.0,25.5107,25.5107,25.418,25.418,88520.0
2020-04-01 12:05:00,27.4,27.44,27.34,27.36,84780.0,25.3995,25.4366,25.3439,25.3624,84780.0
2020-04-01 12:10:00,27.36,27.4,27.34,27.37,56775.0,25.3624,25.3995,25.3439,25.3717,56775.0
2020-04-01 12:15:00,27.38,27.42,27.31,27.31,103935.0,25.381,25.418,25.3161,25.3161,103935.0
2020-04-01 12:20:00,27.32,27.36,27.27,27.27,101585.0,25.3253,25.3624,25.279,25.279,101585.0
2020-04-01 12:25:00,27.27,27.29,27.16,27.16,63615.0,25.279,25.2975,25.177,25.177,63615.0
2020-04-01 12:30:00,27.17,27.28,27.17,27.26,56355.0,25.1863,25.2883,25.1863,25.2697,56355.0
2020-04-01 12:35:00,27.21,27.22,27.09,27.11,130030.0,25.2234,25.2326,25.1121,25.1307,130030.0
2020-04-01 12:40:00,27.12,27.57,27.07,27.1,1091265.0,25.1399,25.5571,25.0936,25.1214,1091265.0
2020-04-01 12:45:00,27.1,27.15,27.0,27.01,263525.0,25.1214,25.1678,25.0287,25.038,263525.0
2020-04-01 12:50:00,27.01,27.12,27.01,27.1,89845.0,25.038,25.1399,25.038,25.1214,89845.0
2020-04-01 12:55:00,27.1,27.15,27.08,27.12,124180.0,25.1214,25.1678,25.1029,25.1399,124180.0
2020-04-01 13:00:00,27.11,27.18,27.05,27.18,118055.0,25.1307,25.1956,25.0751,25.1956,118055.0
2020-04-01 13:05:00,27.15,27.17,27.07,27.08,80080.0,25.1678,25.1863,25.0936,25.1029,80080.0
2020-04-01 13:10:00,27.08,27.13,27.06,27.09,322600.0,25.1029,25.1492,25.0843,25.1121,322600.0
2020-04-01 13:15:00,27.07,27.1,27.03,27.07,375895.0,25.0936,25.1214,25.0565,25.0936,375895.0
2020-04-01 13:20:00,27.05,27.2,27.05,27.2,72710.0,25.0751,25.2141,25.0751,25.2141,72710.0
2020-04-01 13:25:00,27.18,27.21,27.09,27.19,147070.0,25.1956,25.2234,25.1121,25.2048,147070.0
2020-04-01 13:30:00,27.16,27.18,27.08,27.08,109810.0,25.177,25.1956,25.1029,25.1029,109810.0
2020-04-01 13:35:00,27.08,27.12,27.06,27.12,92705.0,25.1029,25.1399,25.0843,25.1399,92705.0
2020-04-01 13:40:00,27.12,27.23,27.11,27.22,160740.0,25.1399,25.2419,25.1307,25.2326,160740.0
2020-04-01 13:45:00,27.22,27.26,27.16,27.23,65315.0,25.2326,25.2697,25.177,25.2419,65315.0
2020-04-01 13:50:00,27.21,27.33,27.19,27.31,124085.0,25.2234,25.3346,25.2048,25.3161,124085.0
2020-04-01 13:55:00,27.33,27.36,27.31,27.32,154125.0,25.3346,25.3624,25.3161,25.3253,154125.0
2020-04-01 14:00:00,27.31,27.36,27.25,27.36,86685.0,25.3161,25.3624,25.2605,25.3624,86685.0
2020-04-01 14:05:00,27.35,27.4,27.27,27.27,175530.0,25.3532,25.3995,25.279,25.279,175530.0
2020-04-01 14:10:00,27.3,27.32,27.25,27.28,39270.0,25.3068,25.3253,25.2605,25.2883,39270.0
2020-04-01 14:15:00,27.28,27.28,27.22,27.23,47375.0,25.2883,25.2883,25.2326,25.2419,47375.0
2020-04-01 14:20:00,27.24,27.25,27.17,27.17,126310.0,25.2512,25.2605,25.1863,25.1863,126310.0
2020-04-01 14:25:00,27.19,27.24,27.17,27.23,111450.0,25.2048,25.2512,25.1863,25.2419,111450.0
2020-04-01 14:30:00,27.2,27.2,27.13,27.14,187255.0,25.2141,25.2141,25.1492,25.1585,187255.0
2020-04-01 14:35:00,27.14,27.26,27.13,27.26,115295.0,25.1585,25.2697,25.1492,25.2697,115295.0
2020-04-01 14:40:00,27.25,27.25,27.17,27.23,75070.0,25.2605,25.2605,25.1863,25.2419,75070.0
2020-04-01 14:45:00,27.21,27.29,27.21,27.23,163445.0,25.2234,25.2975,25.2234,25.2419,163445.0
2020-04-01 14:50:00,27.25,27.25,27.15,27.18,655000.0,25.2605,25.2605,25.1678,25.1956,655000.0
2020-04-01 14:55:00,27.18,27.19,27.13,27.14,58805.0,25.1956,25.2048,25.1492,25.1585,58805.0
2020-04-01 15:00:00,27.13,27.25,27.12,27.13,174500.0,25.1492,25.2605,25.1399,25.1492,174500.0
2020-04-01 15:05:00,27.12,27.16,27.08,27.09,162855.0,25.1399,25.177,25.1029,25.1121,162855.0
2020-04-01 15:10:00,27.08,27.12,27.06,27.06,112915.0,25.1029,25.1399,25.0843,25.0843,112915.0
2020-04-01 15:15:00,27.06,27.13,27.05,27.13,130905.0,25.0843,25.1492,25.0751,25.1492,130905.0
2020-04-01 15:20:00,27.12,27.12,27.01,27.03,72420.0,25.1399,25.1399,25.038,25.0565,72420.0
2020-04-01 15:25:00,27.02,27.03,26.95,26.96,273255.0,25.0472,25.0565,24.9824,24.9916,273255.0
2020-04-01 15:30:00,26.95,27.01,26.95,26.97,284515.0,24.9824,25.038,24.9824,25.0009,284515.0
2020-04-01 15:35:00,26.98,26.99,26.86,26.86,303125.0,25.0102,25.0194,24.8989,24.8989,303125.0
2020-04-01 15:40:00,26.89,26.94,26.86,26.9,213625.0,24.9267,24.9731,24.8989,24.936,213625.0
2020-04-01 15:45:00,26.9,27.13,26.9,27.09,339245.0,24.936,25.1492,24.936,25.1121,339245.0
2020-04-01 15:50:00,27.06,27.12,26.99,27.09,332975.0,25.0843,25.1399,25.0194,25.1121,332975.0
2020-04-01 15:55:00,27.11,27.19,27.02,27.11,396250.0,25.1307,25.2048,25.0472,25.1307,396250.0
2020-04-02 09:30:00,26.96,27.29,26.89,27.28,1327035.0,24.9916,25.2975,24.9267,25.2883,1327035.0
2020-04-02 09:35:00,27.29,27.38,27.16,27.21,229575.0,25.2975,25.381,25.177,25.2234,229575.0
2020-04-02 09:40:00,27.21,27.28,27.02,27.04,197005.0,25.2234,25.2883,25.0472,25.0658,197005.0
2020-04-02 09:45:00,27.04,27.07,26.94,27.03,346390.0,25.0658,25.0936,24.9731,25.0565,346390.0
2020-04-02 09:50:00,27.01,27.1,26.95,26.95,246425.0,25.038,25.1214,24.9824,24.9824,246425.0
2020-04-02 09:55:00,26.96,27.27,26.96,27.24,299530.0,24.9916,25.279,24.9916,25.2512,299530.0
2020-04-02 10:00:00,27.27,27.43,27.24,27.36,158360.0,25.279,25.4273,25.2512,25.3624,158360.0
2020-04-02 10:05:00,27.38,27.44,27.26,27.44,84980.0,25.381,25.4366,25.2697,25.4366,84980.0
2020-04-02 10:10:00,27.44,27.49,27.38,27.41,146105.0,25.4366,25.4829,25.381,25.4088,146105.0
2020-04-02 10:15:00,27.38,27.43,27.31,27.41,83700.0,25.381,25.4273,25.3161,25.4088,83700.0
2020-04-02 10:20:00,27.42,27.49,27.39,27.41,169855.0,25.418,25.4829,25.3902,25.4088,169855.0
2020-04-02 10:25:00,27.43,27.54,27.33,27.54,89475.0,25.4273,25.5293,25.3346,25.5293,89475.0
2020-04-02 10:30:00,27.51,27.75,27.44,27.7,1038865.0,25.5015,25.724,25.4366,25.6776,1038865.0
2020-04-02 10:35:00,27.71,28.04,27.71,28.03,193440.0,25.6869,25.9928,25.6869,25.9835,193440.0
2020-04-02 10:40:00,28.0,28.01,27.72,27.75,144000.0,25.9557,25.965,25.6961,25.724,144000.0
2020-04-02 10:45:00,27.76,27.83,27.63,27.66,180130.0,25.7332,25.7981,25.6127,25.6405,180130.0
2020-04-02 10:50:00,27.64,27.71,27.53,27.54,143690.0,25.622,25.6869,25.52,25.5293,143690.0
2020-04-02 10:55:00,27.58,27.75,27.58,27.73,97660.0,25.5664,25.724,25.5664,25.7054,97660.0
2020-04-02 11:00:00,27.73,27.75,27.6,27.68,160500.0,25.7054,25.724,25.5849,25.6591,160500.0
2020-04-02 11:05:00,27.67,27.68,27.5,27.55,189600.0,25.6498,25.6591,25.4922,25.5386,189600.0
2020-04-02 11:10:00,27.54,27.57,27.45,27.47,274515.0,25.5293,25.5571,25.4459,25.4644,274515.0
2020-04-02 11:15:00,27.5,27.63,27.5,27.56,174850.0,25.4922,25.6127,25.4922,25.5478,174850.0
2020-04-02 11:20:00,27.54,27.56,27.47,27.5,95005.0,25.5293,25.5478,25.4644,25.4922,95005.0
2020-04-02 11:25:00,27.49,27.49,27.33,27.42,61890.0,25.4829,25.4829,25.3346,25.418,61890.0
2020-04-02 11:30:00,27.4,27.5,27.4,27.47,109740.0,25.3995,25.4922,25.3995,25.4644,109740.0
2020-04-02 11:35:00,27.48,27.52,27.37,27.44,183300.0,25.4737,25.5107,25.3717,25.4366,183300.0
2020-04-02 11:40:00,27.46,27.52,27.44,27.48,191425.0,25.4551,25.5107,25.4366,25.4737,191425.0
2020-04-02 11:45:00,27.47,27.61,27.45,27.6,323260.0,25.4644,25.5942,25.4459,25.5849,323260.0
2020-04-02 11:50:00,27.61,27.61,27.54,27.57,249230.0,25.5942,25.5942,25.5293,25.5571,249230.0
2020-04-02 11:55:00,27.57,27.71,27.54,27.61,209260.0,25.5571,25.6869,25.5293,25.5942,209260.0
2020-04-02 12:00:00,27.59,27.63,27.57,27.61,627965.0,25.5756,25.6127,25.5571,25.5942,627965.0
2020-04-02 12:05:00,27.61,27.7,27.6,27.6,97040.0,25.5942,25.6776,25.5849,25.5849,97040.0
2020-04-02 12:10:00,27.6,27.68,27.58,27.63,89355.0,25.5849,25.6591,25.5664,25.6127,89355.0
2020-04-02 12:15:00,27.64,27.64,27.58,27.6,87540.0,25.622,25.622,25.5664,25.5849,87540.0
2020-04-02 12:20:00,27.6,27.61,27.52,27.52,73395.0,25.5849,25.5942,25.5107,25.5107,73395.0
2020-04-02 12:25:00,27.5,27.54,27.45,27.45,120195.0,25.4922,25.5293,25.4459,25.4459,120195.0
2020-04-02 12:30:00,27.47,27.48,27.4,27.4,117495.0,25.4644,25.4737,25.3995,25.3995,117495.0
2020-04-02 12:35:00,27.43,27.45,27.4,27.44,190380.0,25.4273,25.4459,25.3995,25.4366,190380.0
2020-04-02 12:40:00,27.42,27.49,27.39,27.48,125460.0,25.418,25.4829,25.3902,25.4737,125460.0
2020-04-02 12:45:00,27.46,27.5,27.46,27.49,68255.0,25.4551,25.4922,25.4551,25.4829,68255.0
2020-04-02 12:50:00,27.5,27.54,27.47,27.52,193490.0,25.4922,25.5293,25.4644,25.5107,193490.0
2020-04-02 12:55:00,27.53,27.53,27.43,27.46,61105.0,25.52,25.52,25.4273,25.4551,61105.0
2020-04-02 13:00:00,27.48,27.55,27.44,27.49,161700.0,25.4737,25.5386,25.4366,25.4829,161700.0
2020-04-02 13:05:00,27.45,27.45,27.37,27.38,35170.0,25.4459,25.4459,25.3717,25.381,35170.0
2020-04-02 13:10:00,27.38,27.38,27.26,27.29,103450.0,25.381,25.381,25.2697,25.2975,103450.0
2020-04-02 13:15:00,27.28,27.32,27.22,27.22,60360.0,25.2883,25.3253,25.2326,25.2326,60360.0
2020-04-02 13:20:00,27.21,27.26,27.13,27.15,439420.0,25.2234,25.2697,25.1492,25.1678,439420.0
2020-04-02 13:25:00,27.15,27.16,27.04,27.04,97095.0,25.1678,25.177,25.0658,25.0658,97095.0
2020-04-02 13:30:00,27.04,27.05,26.98,27.04,323540.0,25.0658,25.0751,25.0102,25.0658,323540.0
2020-04-02 13:35:00,27.03,27.09,27.01,27.04,1324015.0,25.0565,25.1121,25.038,25.0658,1324015.0
2020-04-02 13:40:00,27.04,27.12,27.04,27.12,159540.0,25.0658,25.1399,25.0658,25.1399,159540.0
2020-04-02 13:45:00,27.11,27.13,27.07,27.11,112055.0,25.1307,25.1492,25.0936,25.1307,112055.0
2020-04-02 13:50:00,27.1,27.22,27.08,27.18,63135.0,25.1214,25.2326,25.1029,25.1956,63135.0
2020-04-02 13:55:00,27.16,27.16,27.02,27.04,158535.0,25.177,25.177,25.0472,25.0658,158535.0
2020-04-02 14:00:00,27.04,27.04,26.9,26.9,136810.0,25.0658,25.0658,24.936,24.936,136810.0
2020-04-02 14:05:00,26.91,26.91,26.83,26.83,170005.0,24.9453,24.9453,24.8711,24.8711,170005.0
2020-04-02 14:10:00,26.84,26.93,26.78,26.93,203070.0,24.8804,24.9638,24.8248,24.9638,203070.0
2020-04-02 14:15:00,26.91,26.92,26.72,26.72,297580.0,24.9453,24.9545,24.7692,24.7692,297580.0
2020-04-02 14:20:00,26.72,26.78,26.69,26.71,301690.0,24.7692,24.8248,24.7413,24.7599,301690.0
2020-04-02 14:25:00,26.73,26.94,26.72,26.93,302630.0,24.7784,24.9731,24.7692,24.9638,302630.0
2020-04-02 14:30:00,26.91,26.95,26.82,26.87,68975.0,24.9453,24.9824,24.8619,24.9082,68975.0
2020-04-02 14:35:00,26.91,27.0,26.85,26.97,113025.0,24.9453,25.0287,24.8897,25.0009,113025.0
2020-04-02 14:40:00,26.96,26.98,26.82,26.82,165955.0,24.9916,25.0102,24.8619,24.8619,165955.0
2020-04-02 14:45:00,26.8,26.91,26.77,26.85,149205.0,24.8433,24.9453,24.8155,24.8897,149205.0
2020-04-02 14:50:00,26.83,27.03,26.82,26.97,153715.0,24.8711,25.0565,24.8619,25.0009,153715.0
2020-04-02 14:55:00,26.97,27.09,26.95,27.08,137485.0,25.0009,25.1121,24.9824,25.1029,137485.0
2020-04-02 15:00:00,27.08,27.13,27.01,27.07,144850.0,25.1029,25.1492,25.038,25.0936,144850.0
2020-04-02 15:05:00,27.06,27.06,26.99,27.06,179340.0,25.0843,25.0843,25.0194,25.0843,179340.0
2020-04-02 15:10:00,27.06,27.07,26.99,27.02,175720.0,25.0843,25.0936,25.0194,25.0472,175720.0
2020-04-02 15:15:00,27.02,27.16,27.0,27.13,181035.0,25.0472,25.177,25.0287,25.1492,181035.0
2020-04-02 15:20:00,27.13,27.17,27.1,27.13,275385.0,25.1492,25.1863,25.1214,25.1492,275385.0
2020-04-02 15:25:00,27.14,27.15,27.04,27.08,149320.0,25.1585,25.1678,25.0658,25.1029,149320.0
2020-04-02 15:30:00,27.07,27.14,27.0,27.04,198490.0,25.0936,25.1585,25.0287,25.0658,198490.0
2020-04-02 15:35:00,27.05,27.07,26.95,26.96,329690.0,25.0751,25.0936,24.9824,24.9916,329690.0
2020-04-02 15:40:00,26.98,27.15,26.96,27.15,270840.0,25.0102,25.1678,24.9916,25.1678,270840.0
2020-04-02 15:45:00,27.14,27.17,26.99,27.05,274335.0,25.1585,25.1863,25.0194,25.0751,274335.0
2020-04-02 15:50:00,27.07,27.36,27.07,27.36,308205.0,25.0936,25.3624,25.0936,25.3624,308205.0
2020-04-02 15:55:00,27.36,27.43,27.28,27.41,537715.0,25.3624,25.4273,25.2883,25.4088,537715.0
2020-04-03 09:30:00,27.21,27.35,27.19,27.3,431625.0,25.2234,25.3532,25.2048,25.3068,431625.0
2020-04-03 09:35:00,27.32,27.34,27.2,27.28,106320.0,25.3253,25.3439,25.2141,25.2883,106320.0
2020-04-03 09:40:00,27.34,27.5,27.32,27.43,181670.0,25.3439,25.4922,25.3253,25.4273,181670.0
2020-04-03 09:45:00,27.41,27.47,27.3,27.33,223655.0,25.4088,25.4644,25.3068,25.3346,223655.0
2020-04-03 09:50:00,27.33,27.39,27.22,27.33,197035.0,25.3346,25.3902,25.2326,25.3346,197035.0
2020-04-03 09:55:00,27.33,27.51,27.32,27.43,180920.0,25.3346,25.5015,25.3253,25.4273,180920.0
2020-04-03 10:00:00,27.42,27.52,27.37,27.37,172830.0,25.418,25.5107,25.3717,25.3717,172830.0
2020-04-03 10:05:00,27.37,27.53,27.36,27.43,118635.0,25.3717,25.52,25.3624,25.4273,118635.0
2020-04-03 10:10:00,27.42,27.43,27.29,27.33,158265.0,25.418,25.4273,25.2975,25.3346,158265.0
2020-04-03 10:15:00,27.33,27.33,27.15,27.15,292170.0,25.3346,25.3346,25.1678,25.1678,292170.0
2020-04-03 10:20:00,27.14,27.22,27.08,27.22,164695.0,25.1585,25.2326,25.1029,25.2326,164695.0
2020-04-03 10:25:00,27.21,27.22,27.09,27.11,65140.0,25.2234,25.2326,25.1121,25.1307,65140.0
2020-04-03 10:30:00,27.13,27.16,27.02,27.05,152315.0,25.1492,25.177,25.0472,25.0751,152315.0
2020-04-03 10:35:00,27.03,27.11,26.95,26.97,93970.0,25.0565,25.1307,24.9824,25.0009,93970.0
2020-04-03 10:40:00,27.0,27.05,26.93,27.02,123720.0,25.0287,25.0751,24.9638,25.0472,123720.0
2020-04-03 10:45:00,27.01,27.08,26.98,27.05,162560.0,25.038,25.1029,25.0102,25.0751,162560.0
2020-04-03 10:50:00,27.04,27.07,26.96,26.96,86410.0,25.0658,25.0936,24.9916,24.9916,86410.0
2020-04-03 10:55:00,26.96,27.06,26.95,27.05,80795.0,24.9916,25.0843,24.9824,25.0751,80795.0
2020-04-03 11:00:00,27.05,27.12,27.02,27.03,122855.0,25.0751,25.1399,25.0472,25.0565,122855.0
2020-04-03 11:05:00,27.02,27.04,26.94,27.0,108770.0,25.0472,25.0658,24.9731,25.0287,108770.0
2020-04-03 11:10:00,27.0,27.03,26.93,26.93,133360.0,25.0287,25.0565,24.9638,24.9638,133360.0
2020-04-03 11:15:00,26.93,26.96,26.87,26.91,71370.0,24.9638,24.9916,24.9082,24.9453,71370.0
2020-04-03 11:20:00,26.93,26.97,26.79,26.79,244005.0,24.9638,25.0009,24.834,24.834,244005.0
2020-04-03 11:25:00,26.8,26.92,26.79,26.89,106860.0,24.8433,24.9545,24.834,24.9267,106860.0
2020-04-03 11:30:00,26.88,26.92,26.83,26.92,95955.0,24.9175,24.9545,24.8711,24.9545,95955.0
2020-04-03 11:35:00,26.91,26.92,26.8,26.9,198965.0,24.9453,24.9545,24.8433,24.936,198965.0
2020-04-03 11:40:00,26.9,26.9,26.8,26.81,80580.0,24.936,24.936,24.8433,24.8526,80580.0
2020-04-03 11:45:00,26.8,26.8,26.69,26.74,132175.0,24.8433,24.8433,24.7413,24.7877,132175.0
2020-04-03 11:50:00,26.74,26.76,26.68,26.74,285900.0,24.7877,24.8062,24.7321,24.7877,285900.0
2020-04-03 11:55:00,26.75,26.81,26.75,26.78,26620.0,24.797,24.8526,24.797,24.8248,26620.0
2020-04-03 12:00:00,26.81,26.82,26.74,26.78,97050.0,24.8526,24.8619,24.7877,24.8248,97050.0
2020-04-03 12:05:00,26.78,26.78,26.64,26.69,33900.0,24.8248,24.8248,24.695,24.7413,33900.0
2020-04-03 12:10:00,26.68,26.71,26.6,26.62,71620.0,24.7321,24.7599,24.6579,24.6765,71620.0
2020-04-03 12:15:00,26.63,26.63,26.53,26.57,274625.0,24.6857,24.6857,24.593,24.6301,274625.0
2020-04-03 12:20:00,26.55,26.62,26.55,26.58,109345.0,24.6116,24.6765,24.6116,24.6394,109345.0
2020-04-03 12:25:00,26.58,26.59,26.51,26.59,147730.0,24.6394,24.6486,24.5745,24.6486,147730.0
2020-04-03 12:30:00,26.57,26.65,26.57,26.61,141235.0,24.6301,24.7043,24.6301,24.6672,141235.0
2020-04-03 12:35:00,26.61,26.68,26.6,26.68,86165.0,24.6672,24.7321,24.6579,24.7321,86165.0
2020-04-03 12:40:00,26.68,26.73,26.62,26.72,89355.0,24.7321,24.7784,24.6765,24.7692,89355.0
2020-04-03 12:45:00,26.7,26.7,26.56,26.58,74245.0,24.7506,24.7506,24.6208,24.6394,74245.0
2020-04-03 12:50:00,26.58,26.62,26.57,26.6,86455.0,24.6394,24.6765,24.6301,24.6579,86455.0
2020-04-03 12:55:00,26.6,26.63,26.58,26.62,59285.0,24.6579,24.6857,24.6394,24.6765,59285.0
2020-04-03 13:00:00,26.61,26.63,26.56,26.6,45810.0,24.6672,24.6857,24.6208,24.6579,45810.0
2020-04-03 13:05:00,26.61,26.66,26.61,26.66,76405.0,24.6672,24.7135,24.6672,24.7135,76405.0
2020-04-03 13:10:00,26.65,26.65,26.52,26.52,78490.0,24.7043,24.7043,24.5838,24.5838,78490.0
2020-04-03 13:15:00,26.55,26.6,26.55,26.59,82895.0,24.6116,24.6579,24.6116,24.6486,82895.0
2020-04-03 13:20:00,26.59,26.6,26.51,26.52,121350.0,24.6486,24.6579,24.5745,24.5838,121350.0
2020-04-03 13:25:00,26.5,26.5,26.45,26.46,100660.0,24.5652,24.5652,24.5189,24.5281,100660.0
2020-04-03 13:30:00,26.46,26.46,26.39,26.42,273730.0,24.5281,24.5281,24.4632,24.4911,273730.0
2020-04-03 13:35:00,26.41,26.46,26.39,26.42,169550.0,24.4818,24.5281,24.4632,24.4911,169550.0
2020-04-03 13:40:00,26.4,26.45,26.36,26.45,92175.0,24.4725,24.5189,24.4354,24.5189,92175.0
2020-04-03 13:45:00,26.45,26.53,26.44,26.46,92285.0,24.5189,24.593,24.5096,24.5281,92285.0
2020-04-03 13:50:00,26.5,26.52,26.42,26.46,202665.0,24.5652,24.5838,24.4911,24.5281,202665.0
2020-04-03 13:55:00,26.47,26.47,26.42,26.46,193510.0,24.5374,24.5374,24.4911,24.5281,193510.0
2020-04-03 14:00:00,26.49,26.51,26.42,26.47,149510.0,24.5559,24.5745,24.4911,24.5374,149510.0
2020-04-03 14:05:00,26.46,26.46,26.4,26.42,84510.0,24.5281,24.5281,24.4725,24.4911,84510.0
2020-04-03 14:10:00,26.4,26.42,26.37,26.42,76700.0,24.4725,24.4911,24.4447,24.4911,76700.0
2020-04-03 14:15:00,26.42,26.44,26.37,26.38,115435.0,24.4911,24.5096,24.4447,24.454,115435.0
2020-04-03 14:20:00,26.39,26.45,26.39,26.44,63205.0,24.4632,24.5189,24.4632,24.5096,63205.0
2020-04-03 14:25:00,26.44,26.53,26.42,26.53,144525.0,24.5096,24.593,24.4911,24.593,144525.0
2020-04-03 14:30:00,26.51,26.52,26.45,26.49,105475.0,24.5745,24.5838,24.5189,24.5559,105475.0
2020-04-03 14:35:00,26.49,26.51,26.45,26.47,128175.0,24.5559,24.5745,24.5189,24.5374,128175.0
2020-04-03 14:40:00,26.48,26.51,26.38,26.39,195395.0,24.5467,24.5745,24.454,24.4632,195395.0
2020-04-03 14:45:00,26.39,26.5,26.39,26.5,169290.0,24.4632,24.5652,24.4632,24.5652,169290.0
2020-04-03 14:50:00,26.49,26.63,26.48,26.54,144275.0,24.5559,24.6857,24.5467,24.6023,144275.0
2020-04-03 14:55:00,26.54,26.62,26.54,26.62,187685.0,24.6023,24.6765,24.6023,24.6765,187685.0
2020-04-03 15:00:00,26.62,26.68,26.53,26.54,247090.0,24.6765,24.7321,24.593,24.6023,247090.0
2020-04-03 15:05:00,26.55,26.56,26.5,26.52,600985.0,24.6116,24.6208,24.5652,24.5838,600985.0
2020-04-03 15:10:00,26.51,26.6,26.49,26.58,448105.0,24.5745,24.6579,24.5559,24.6394,448105.0
2020-04-03 15:15:00,26.55,26.68,26.54,26.63,191390.0,24.6116,24.7321,24.6023,24.6857,191390.0
2020-04-03 15:20:00,26.62,26.63,26.51,26.53,231910.0,24.6765,24.6857,24.5745,24.593,231910.0
2020-04-03 15:25:00,26.52,26.6,26.51,26.6,913160.0,24.5838,24.6579,24.5745,24.6579,913160.0
2020-04-03 15:30:00,26.6,26.64,26.53,26.53,220830.0,24.6579,24.695,24.593,24.593,220830.0
2020-04-03 15:35:00,26.53,26.61,26.49,26.51,1158285.0,24.593,24.6672,24.5559,24.5745,1158285.0
2020-04-03 15:40:00,26.51,26.54,26.41,26.42,628015.0,24.5745,24.6023,24.4818,24.4911,628015.0
2020-04-03 15:45:00,26.42,26.62,26.42,26.58,635945.0,24.4911,24.6765,24.4911,24.6394,635945.0
2020-04-03 15:50:00,26.58,26.73,26.58,26.7,1052170.0,24.6394,24.7784,24.6394,24.7506,1052170.0
2020-04-03 15:55:00,26.71,26.71,26.55,26.64,750330.0,24.7599,24.7599,24.6116,24.695,750330.0
2020-04-06 09:30:00,27.79,28.05,27.77,27.88,539675.0,25.761,26.002,25.7425,25.8445,539675.0
2020-04-06 09:35:00,27.9,28.03,27.88,27.96,166185.0,25.863,25.9835,25.8445,25.9186,166185.0
2020-04-06 09:40:00,28.01,28.14,28.01,28.14,213370.0,25.965,26.0855,25.965,26.0855,213370.0
2020-04-06 09:45:00,28.12,28.19,28.11,28.12,261340.0,26.0669,26.1318,26.0577,26.0669,261340.0
2020-04-06 09:50:00,28.12,28.39,28.12,28.37,201830.0,26.0669,26.3172,26.0669,26.2987,201830.0
2020-04-06 09:55:00,28.37,28.38,28.3,28.36,158360.0,26.2987,26.308,26.2338,26.2894,158360.0
2020-04-06 10:00:00,28.38,28.46,28.36,28.44,171485.0,26.308,26.3821,26.2894,26.3636,171485.0
2020-04-06 10:05:00,28.44,28.54,28.42,28.53,179725.0,26.3636,26.4563,26.345,26.447,179725.0
2020-04-06 10:10:00,28.54,28.54,28.45,28.48,138440.0,26.4563,26.4563,26.3728,26.4007,138440.0
2020-04-06 10:15:00,28.48,28.53,28.47,28.53,88395.0,26.4007,26.447,26.3914,26.447,88395.0
2020-04-06 10:20:00,28.53,28.64,28.53,28.55,95680.0,26.447,26.549,26.447,26.4655,95680.0
2020-04-06 10:25:00,28.55,28.58,28.4,28.41,81270.0,26.4655,26.4934,26.3265,26.3358,81270.0
2020-04-06 10:30:00,28.41,28.42,28.26,28.32,187045.0,26.3358,26.345,26.1967,26.2523,187045.0
2020-04-06 10:35:00,28.32,28.35,28.22,28.32,266470.0,26.2523,26.2801,26.1596,26.2523,266470.0
2020-04-06 10:40:00,28.33,28.33,28.18,28.19,76855.0,26.2616,26.2616,26.1226,26.1318,76855.0
2020-04-06 10:45:00,28.2,28.23,28.12,28.16,128755.0,26.1411,26.1689,26.0669,26.104,128755.0
2020-04-06 10:50:00,28.17,28.26,28.15,28.26,123030.0,26.1133,26.1967,26.0947,26.1967,123030.0
2020-04-06 10:55:00,28.25,28.28,28.18,28.21,58295.0,26.1874,26.2153,26.1226,26.1504,58295.0
2020-04-06 11:00:00,28.23,28.24,28.14,28.21,109520.0,26.1689,26.1782,26.0855,26.1504,109520.0
2020-04-06 11:05:00,28.2,28.23,28.16,28.18,121655.0,26.1411,26.1689,26.104,26.1226,121655.0
2020-04-06 11:10:00,28.17,28.19,28.14,28.15,87735.0,26.1133,26.1318,26.0855,26.0947,87735.0
2020-04-06 11:15:00,28.16,28.19,28.12,28.14,79290.0,26.104,26.1318,26.0669,26.0855,79290.0
2020-04-06 11:20:00,28.14,28.18,28.11,28.15,54305.0,26.0855,26.1226,26.0577,26.0947,54305.0
2020-04-06 11:25:00,28.16,28.26,28.15,28.26,73690.0,26.104,26.1967,26.0947,26.1967,73690.0
2020-04-06 11:30:00,28.27,28.29,28.23,28.27,57465.0,26.206,26.2245,26.1689,26.206,57465.0
2020-04-06 11:35:00,28.26,28.32,28.26,28.3,204170.0,26.1967,26.2523,26.1967,26.2338,204170.0
2020-04-06 11:40:00,28.31,28.36,28.3,28.35,106340.0,26.2431,26.2894,26.2338,26.2801,106340.0
2020-04-06 11:45:00,28.36,28.45,28.34,28.45,112610.0,26.2894,26.3728,26.2709,26.3728,112610.0
2020-04-06 11:50:00,28.45,28.47,28.42,28.47,56295.0,26.3728,26.3914,26.345,26.3914,56295.0
2020-04-06 11:55:00,28.47,28.48,28.4,28.44,68010.0,26.3914,26.4007,26.3265,26.3636,68010.0
2020-04-06 12:00:00,28.44,28.49,28.41,28.49,61945.0,26.3636,26.4099,26.3358,26.4099,61945.0
2020-04-06 12:05:00,28.49,28.49,28.43,28.47,157170.0,26.4099,26.4099,26.3543,26.3914,157170.0
2020-04-06 12:10:00,28.47,28.56,28.45,28.56,48095.0,26.3914,26.4748,26.3728,26.4748,48095.0
2020-04-06 12:15:00,28.55,28.57,28.53,28.57,51890.0,26.4655,26.4841,26.447,26.4841,51890.0
2020-04-06 12:20:00,28.56,28.67,28.56,28.65,459380.0,26.4748,26.5768,26.4748,26.5582,459380.0
2020-04-06 12:25:00,28.64,28.67,28.6,28.62,205055.0,26.549,26.5768,26.5119,26.5304,205055.0
2020-04-06 12:30:00,28.6,28.62,28.54,28.59,63230.0,26.5119,26.5304,26.4563,26.5026,63230.0
2020-04-06 12:35:00,28.59,28.62,28.54,28.58,90290.0,26.5026,26.5304,26.4563,26.4934,90290.0
2020-04-06 12:40:00,28.61,28.61,28.5,28.53,172975.0,26.5212,26.5212,26.4192,26.447,172975.0
2020-04-06 12:45:00,28.52,28.53,28.5,28.5,96410.0,26.4377,26.447,26.4192,26.4192,96410.0
2020-04-06 12:50:00,28.49,28.5,28.45,28.48,78315.0,26.4099,26.4192,26.3728,26.4007,78315.0
2020-04-06 12:55:00,28.48,28.53,28.48,28.53,42210.0,26.4007,26.447,26.4007,26.447,42210.0
2020-04-06 13:00:00,28.54,28.56,28.53,28.54,36210.0,26.4563,26.4748,26.447,26.4563,36210.0
2020-04-06 13:05:00,28.51,28.54,28.51,28.52,59875.0,26.4285,26.4563,26.4285,26.4377,59875.0
2020-04-06 13:10:00,28.53,28.55,28.53,28.54,79405.0,26.447,26.4655,26.447,26.4563,79405.0
2020-04-06 13:15:00,28.53,28.56,28.5,28.51,104805.0,26.447,26.4748,26.4192,26.4285,104805.0
2020-04-06 13:20:00,28.5,28.52,28.49,28.51,51790.0,26.4192,26.4377,26.4099,26.4285,51790.0
2020-04-06 13:25:00,28.52,28.54,28.49,28.5,39285.0,26.4377,26.4563,26.4099,26.4192,39285.0
2020-04-06 13:30:00,28.5,28.51,28.43,28.45,334400.0,26.4192,26.4285,26.3543,26.3728,334400.0
2020-04-06 13:35:00,28.47,28.51,28.45,28.5,54665.0,26.3914,26.4285,26.3728,26.4192,54665.0
2020-04-06 13:40:00,28.5,28.56,28.5,28.56,39340.0,26.4192,26.4748,26.4192,26.4748,39340.0
2020-04-06 13:45:00,28.55,28.63,28.53,28.62,153655.0,26.4655,26.5397,26.447,26.5304,153655.0
2020-04-06 13:50:00,28.6,28.62,28.56,28.56,115070.0,26.5119,26.5304,26.4748,26.4748,115070.0
2020-04-06 13:55:00,28.56,28.59,28.56,28.59,416625.0,26.4748,26.5026,26.4748,26.5026,416625.0
2020-04-06 14:00:00,28.54,28.54,28.46,28.48,87380.0,26.4563,26.4563,26.3821,26.4007,87380.0
2020-04-06 14:05:00,28.49,28.49,28.38,28.38,115330.0,26.4099,26.4099,26.308,26.308,115330.0
2020-04-06 14:10:00,28.39,28.42,28.33,28.35,82370.0,26.3172,26.345,26.2616,26.2801,82370.0
2020-04-06 14:15:00,28.35,28.39,28.34,28.37,38895.0,26.2801,26.3172,26.2709,26.2987,38895.0
2020-04-06 14:20:00,28.38,28.44,28.36,28.43,86150.0,26.308,26.3636,26.2894,26.3543,86150.0
2020-04-06 14:25:00,28.44,28.44,28.37,28.4,88520.0,26.3636,26.3636,26.2987,26.3265,88520.0
2020-04-06 14:30:00,28.42,28.44,28.35,28.4,147615.0,26.345,26.3636,26.2801,26.3265,147615.0
2020-04-06 14:35:00,28.42,28.46,28.4,28.43,148770.0,26.345,26.3821,26.3265,26.3543,148770.0
2020-04-06 14:40:00,28.41,28.44,28.38,28.43,143955.0,26.3358,26.3636,26.308,26.3543,143955.0
2020-04-06 14:45:00,28.41,28.49,28.41,28.48,110235.0,26.3358,26.4099,26.3358,26.4007,110235.0
2020-04-06 14:50:00,28.48,28.49,28.45,28.45,131150.0,26.4007,26.4099,26.3728,26.3728,131150.0
2020-04-06 14:55:00,28.45,28.52,28.45,28.49,113915.0,26.3728,26.4377,26.3728,26.4099,113915.0
2020-04-06 15:00:00,28.49,28.52,28.42,28.51,170800.0,26.4099,26.4377,26.345,26.4285,170800.0
2020-04-06 15:05:00,28.51,28.6,28.49,28.59,254740.0,26.4285,26.5119,26.4099,26.5026,254740.0
2020-04-06 15:10:00,28.58,28.6,28.5,28.54,186340.0,26.4934,26.5119,26.4192,26.4563,186340.0
2020-04-06 15:15:00,28.54,28.57,28.45,28.47,171885.0,26.4563,26.4841,26.3728,26.3914,171885.0
2020-04-06 15:20:00,28.46,28.6,28.45,28.59,183190.0,26.3821,26.5119,26.3728,26.5026,183190.0
2020-04-06 15:25:00,28.59,28.62,28.55,28.62,146900.0,26.5026,26.5304,26.4655,26.5304,146900.0
2020-04-06 15:30:00,28.61,28.66,28.57,28.59,358835.0,26.5212,26.5675,26.4841,26.5026,358835.0
2020-04-06 15:35:00,28.61,28.69,28.58,28.64,327760.0,26.5212,26.5953,26.4934,26.549,327760.0
2020-04-06 15:40:00,28.65,28.69,28.6,28.68,280300.0,26.5582,26.5953,26.5119,26.5861,280300.0
2020-04-06 15:45:00,28.68,28.69,28.57,28.65,206555.0,26.5861,26.5953,26.4841,26.5582,206555.0
2020-04-06 15:50:00,28.67,28.84,28.66,28.84,448825.0,26.5768,26.7344,26.5675,26.7344,448825.0
2020-04-06 15:55:00,28.84,28.89,28.76,28.76,544720.0,26.7344,26.7807,26.6602,26.6602,544720.0
2020-04-07 09:30:00,29.86,30.14,29.79,30.09,579365.0,27.6799,27.9395,27.615,27.8931,579365.0
2020-04-07 09:35:00,30.08,30.16,29.85,29.89,277625.0,27.8838,27.958,27.6706,27.7077,277625.0
2020-04-07 09:40:00,29.85,30.1,29.85,30.06,581090.0,27.6706,27.9024,27.6706,27.8653,581090.0
2020-04-07 09:45:00,30.1,30.24,30.03,30.1,216485.0,27.9024,28.0322,27.8375,27.9024,216485.0
2020-04-07 09:50:00,30.13,30.45,30.12,30.44,215050.0,27.9302,28.2268,27.9209,28.2176,215050.0
2020-04-07 09:55:00,30.44,30.5,30.4,30.42,141900.0,28.2176,28.2732,28.1805,28.199,141900.0
2020-04-07 10:00:00,30.46,30.52,30.3,30.3,153795.0,28.2361,28.2917,28.0878,28.0878,153795.0
2020-04-07 10:05:00,30.31,30.38,30.13,30.13,163725.0,28.097,28.1619,27.9302,27.9302,163725.0
2020-04-07 10:10:00,30.11,30.19,29.92,29.95,234205.0,27.9116,27.9858,27.7355,27.7633,234205.0
2020-04-07 10:15:00,29.91,29.93,29.8,29.9,126715.0,27.7262,27.7448,27.6243,27.717,126715.0
2020-04-07 10:20:00,29.9,29.97,29.69,29.73,122365.0,27.717,27.7819,27.5223,27.5594,122365.0
2020-04-07 10:25:00,29.72,29.86,29.67,29.76,102870.0,27.5501,27.6799,27.5038,27.5872,102870.0
2020-04-07 10:30:00,29.74,29.99,29.74,29.96,143050.0,27.5687,27.8004,27.5687,27.7726,143050.0
2020-04-07 10:35:00,29.94,29.97,29.82,29.88,100535.0,27.7541,27.7819,27.6428,27.6984,100535.0
2020-04-07 10:40:00,29.83,29.89,29.74,29.75,109870.0,27.6521,27.7077,27.5687,27.5779,109870.0
2020-04-07 10:45:00,29.77,29.8,29.49,29.5,132945.0,27.5965,27.6243,27.3369,27.3462,132945.0
2020-04-07 10:50:00,29.53,29.58,29.38,29.44,271105.0,27.374,27.4203,27.2349,27.2906,271105.0
2020-04-07 10:55:00,29.45,29.66,29.45,29.56,68095.0,27.2998,27.4945,27.2998,27.4018,68095.0
2020-04-07 11:00:00,29.58,29.68,29.52,29.68,188635.0,27.4203,27.513,27.3647,27.513,188635.0
2020-04-07 11:05:00,29.67,29.84,29.65,29.83,403915.0,27.5038,27.6614,27.4852,27.6521,403915.0
2020-04-07 11:10:00,29.84,29.88,29.78,29.85,186030.0,27.6614,27.6984,27.6057,27.6706,186030.0
2020-04-07 11:15:00,29.92,30.0,29.89,29.91,159340.0,27.7355,27.8097,27.7077,27.7262,159340.0
2020-04-07 11:20:00,29.92,29.92,29.78,29.86,454305.0,27.7355,27.7355,27.6057,27.6799,454305.0
2020-04-07 11:25:00,29.86,29.95,29.78,29.93,201745.0,27.6799,27.7633,27.6057,27.7448,201745.0
2020-04-07 11:30:00,29.94,29.99,29.91,29.94,198020.0,27.7541,27.8004,27.7262,27.7541,198020.0
2020-04-07 11:35:00,29.95,30.1,29.94,30.1,194860.0,27.7633,27.9024,27.7541,27.9024,194860.0
2020-04-07 11:40:00,30.12,30.17,30.05,30.15,201360.0,27.9209,27.9673,27.856,27.9487,201360.0
2020-04-07 11:45:00,30.14,30.17,30.07,30.08,191250.0,27.9395,27.9673,27.8746,27.8838,191250.0
2020-04-07 11:50:00,30.08,30.08,29.97,30.01,80450.0,27.8838,27.8838,27.7819,27.8189,80450.0
2020-04-07 11:55:00,29.98,30.04,29.91,29.95,85970.0,27.7911,27.8468,27.7262,27.7633,85970.0
2020-04-07 12:00:00,29.96,30.06,29.95,30.04,92955.0,27.7726,27.8653,27.7633,27.8468,92955.0
2020-04-07 12:05:00,30.06,30.15,30.06,30.15,121525.0,27.8653,27.9487,27.8653,27.9487,121525.0
2020-04-07 12:10:00,30.15,30.16,30.09,30.12,53860.0,27.9487,27.958,27.8931,27.9209,53860.0
2020-04-07 12:15:00,30.14,30.21,30.13,30.2,96075.0,27.9395,28.0043,27.9302,27.9951,96075.0
2020-04-07 12:20:00,30.19,30.21,30.07,30.07,338190.0,27.9858,28.0043,27.8746,27.8746,338190.0
2020-04-07 12:25:00,30.08,30.14,30.04,30.14,144540.0,27.8838,27.9395,27.8468,27.9395,144540.0
2020-04-07 12:30:00,30.15,30.16,30.05,30.06,82665.0,27.9487,27.958,27.856,27.8653,82665.0
2020-04-07 12:35:00,30.07,30.16,30.02,30.09,89685.0,27.8746,27.958,27.8282,27.8931,89685.0
2020-04-07 12:40:00,30.11,30.17,30.04,30.16,105970.0,27.9116,27.9673,27.8468,27.958,105970.0
2020-04-07 12:45:00,30.16,30.19,30.14,30.17,49520.0,27.958,27.9858,27.9395,27.9673,49520.0
2020-04-07 12:50:00,30.17,30.19,30.09,30.11,53140.0,27.9673,27.9858,27.8931,27.9116,53140.0
2020-04-07 12:55:00,30.11,30.16,30.09,30.11,143060.0,27.9116,27.958,27.8931,27.9116,143060.0
2020-04-07 13:00:00,30.12,30.15,30.08,30.08,101625.0,27.9209,27.9487,27.8838,27.8838,101625.0
2020-04-07 13:05:00,30.09,30.13,30.01,30.04,229710.0,27.8931,27.9302,27.8189,27.8468,229710.0
2020-04-07 13:10:00,30.05,30.05,30.0,30.03,127820.0,27.856,27.856,27.8097,27.8375,127820.0
2020-04-07 13:15:00,30.01,30.02,29.89,29.9,74100.0,27.8189,27.8282,27.7077,27.717,74100.0
2020-04-07 13:20:00,29.89,29.93,29.83,29.9,70445.0,27.7077,27.7448,27.6521,27.717,70445.0
2020-04-07 13:25:00,29.89,29.94,29.88,29.93,64030.0,27.7077,27.7541,27.6984,27.7448,64030.0
2020-04-07 13:30:00,29.94,29.94,29.87,29.9,87420.0,27.7541,27.7541,27.6892,27.717,87420.0
2020-04-07 13:35:00,29.9,29.92,29.81,29.81,153895.0,27.717,27.7355,27.6335,27.6335,153895.0
2020-04-07 13:40:00,29.8,29.9,29.77,29.82,129240.0,27.6243,27.717,27.5965,27.6428,129240.0
2020-04-07 13:45:00,29.82,29.89,29.78,29.79,85550.0,27.6428,27.7077,27.6057,27.615,85550.0
2020-04-07 13:50:00,29.76,29.82,29.73,29.8,168105.0,27.5872,27.6428,27.5594,27.6243,168105.0
2020-04-07 13:55:00,29.79,29.8,29.75,29.78,66355.0,27.615,27.6243,27.5779,27.6057,66355.0
2020-04-07 14:00:00,29.78,29.78,29.67,29.67,142275.0,27.6057,27.6057,27.5038,27.5038,142275.0
2020-04-07 14:05:00,29.66,29.66,29.51,29.61,122950.0,27.4945,27.4945,27.3555,27.4482,122950.0
2020-04-07 14:10:00,29.61,29.68,29.6,29.62,137260.0,27.4482,27.513,27.4389,27.4574,137260.0
2020-04-07 14:15:00,29.61,29.65,29.5,29.5,107860.0,27.4482,27.4852,27.3462,27.3462,107860.0
2020-04-07 14:20:00,29.49,29.62,29.47,29.6,359040.0,27.3369,27.4574,27.3184,27.4389,359040.0
2020-04-07 14:25:00,29.58,29.68,29.57,29.57,107460.0,27.4203,27.513,27.4111,27.4111,107460.0
2020-04-07 14:30:00,29.57,29.63,29.53,29.57,181280.0,27.4111,27.4667,27.374,27.4111,181280.0
2020-04-07 14:35:00,29.55,29.55,29.43,29.43,224950.0,27.3925,27.3925,27.2813,27.2813,224950.0
2020-04-07 14:40:00,29.43,29.45,29.28,29.3,435135.0,27.2813,27.2998,27.1422,27.1608,435135.0
2020-04-07 14:45:00,29.31,29.4,29.29,29.29,140440.0,27.1701,27.2535,27.1515,27.1515,140440.0
2020-04-07 14:50:00,29.29,29.32,29.16,29.2,388665.0,27.1515,27.1793,27.031,27.0681,388665.0
2020-04-07 14:55:00,29.18,29.28,29.13,29.25,194170.0,27.0495,27.1422,27.0032,27.1144,194170.0
2020-04-07 15:00:00,29.24,29.36,29.19,29.33,134730.0,27.1052,27.2164,27.0588,27.1886,134730.0
2020-04-07 15:05:00,29.32,29.43,29.28,29.43,172270.0,27.1793,27.2813,27.1422,27.2813,172270.0
2020-04-07 15:10:00,29.43,29.48,29.39,29.43,150325.0,27.2813,27.3276,27.2442,27.2813,150325.0
2020-04-07 15:15:00,29.44,29.44,29.21,29.21,272775.0,27.2906,27.2906,27.0774,27.0774,272775.0
2020-04-07 15:20:00,29.22,29.24,29.09,29.1,428985.0,27.0866,27.1052,26.9661,26.9754,428985.0
2020-04-07 15:25:00,29.1,29.29,29.1,29.16,243810.0,26.9754,27.1515,26.9754,27.031,243810.0
2020-04-07 15:30:00,29.18,29.31,29.1,29.29,242165.0,27.0495,27.1701,26.9754,27.1515,242165.0
2020-04-07 15:35:00,29.28,29.41,29.27,29.39,323695.0,27.1422,27.2628,27.133,27.2442,323695.0
2020-04-07 15:40:00,29.4,29.49,29.37,29.41,194475.0,27.2535,27.3369,27.2257,27.2628,194475.0
2020-04-07 15:45:00,29.42,29.54,29.4,29.54,200320.0,27.272,27.3833,27.2535,27.3833,200320.0
2020-04-07 15:50:00,29.5,29.5,29.17,29.31,418350.0,27.3462,27.3462,27.0403,27.1701,418350.0
2020-04-07 15:55:00,29.29,29.34,29.13,29.14,316485.0,27.1515,27.1979,27.0032,27.0125,316485.0
2020-04-08 09:30:00,29.58,29.74,29.4,29.46,304710.0,27.4203,27.5687,27.2535,27.3091,304710.0
2020-04-08 09:35:00,29.48,29.53,29.28,29.45,138750.0,27.3276,27.374,27.1422,27.2998,138750.0
2020-04-08 09:40:00,29.48,29.59,29.46,29.52,198735.0,27.3276,27.4296,27.3091,27.3647,198735.0
2020-04-08 09:45:00,29.55,29.6,29.43,29.43,140210.0,27.3925,27.4389,27.2813,27.2813,140210.0
2020-04-08 09:50:00,29.44,29.55,29.36,29.5,104950.0,27.2906,27.3925,27.2164,27.3462,104950.0
2020-04-08 09:55:00,29.46,29.5,29.35,29.35,146505.0,27.3091,27.3462,27.2071,27.2071,146505.0
2020-04-08 10:00:00,29.37,29.47,29.37,29.4,137905.0,27.2257,27.3184,27.2257,27.2535,137905.0
2020-04-08 10:05:00,29.4,29.46,29.26,29.33,116465.0,27.2535,27.3091,27.1237,27.1886,116465.0
2020-04-08 10:10:00,29.33,29.47,29.33,29.45,63190.0,27.1886,27.3184,27.1886,27.2998,63190.0
2020-04-08 10:15:00,29.45,29.53,29.41,29.53,51135.0,27.2998,27.374,27.2628,27.374,51135.0
2020-04-08 10:20:00,29.55,29.56,29.48,29.49,127885.0,27.3925,27.4018,27.3276,27.3369,127885.0
2020-04-08 10:25:00,29.51,29.67,29.51,29.67,142310.0,27.3555,27.5038,27.3555,27.5038,142310.0
2020-04-08 10:30:00,29.62,29.73,29.61,29.72,47510.0,27.4574,27.5594,27.4482,27.5501,47510.0
2020-04-08 10:35:00,29.72,29.72,29.66,29.7,54655.0,27.5501,27.5501,27.4945,27.5316,54655.0
2020-04-08 10:40:00,29.72,29.74,29.59,29.63,76270.0,27.5501,27.5687,27.4296,27.4667,76270.0
2020-04-08 10:45:00,29.64,29.73,29.63,29.71,166010.0,27.476,27.5594,27.4667,27.5408,166010.0
2020-04-08 10:50:00,29.72,29.8,29.71,29.75,83560.0,27.5501,27.6243,27.5408,27.5779,83560.0
2020-04-08 10:55:00,29.74,29.79,29.67,29.79,64415.0,27.5687,27.615,27.5038,27.615,64415.0
2020-04-08 11:00:00,29.79,29.82,29.76,29.77,298170.0,27.615,27.6428,27.5872,27.5965,298170.0
2020-04-08 11:05:00,29.77,29.82,29.73,29.8,138255.0,27.5965,27.6428,27.5594,27.6243,138255.0
2020-04-08 11:10:00,29.82,29.93,29.79,29.93,119035.0,27.6428,27.7448,27.615,27.7448,119035.0
2020-04-08 11:15:00,29.94,30.0,29.91,29.97,147835.0,27.7541,27.8097,27.7262,27.7819,147835.0
2020-04-08 11:20:00,30.0,30.06,30.0,30.02,131275.0,27.8097,27.8653,27.8097,27.8282,131275.0
2020-04-08 11:25:00,30.03,30.14,30.02,30.12,115225.0,27.8375,27.9395,27.8282,27.9209,115225.0
2020-04-08 11:30:00,30.14,30.17,30.08,30.15,139485.0,27.9395,27.9673,27.8838,27.9487,139485.0
2020-04-08 11:35:00,30.16,30.25,30.13,30.25,238155.0,27.958,28.0414,27.9302,28.0414,238155.0
2020-04-08 11:40:00,30.26,30.27,30.21,30.22,149505.0,28.0507,28.06,28.0043,28.0136,149505.0
2020-04-08 11:45:00,30.19,30.31,30.19,30.28,175300.0,27.9858,28.097,27.9858,28.0692,175300.0
2020-04-08 11:50:00,30.24,30.25,30.15,30.17,196780.0,28.0322,28.0414,27.9487,27.9673,196780.0
2020-04-08 11:55:00,30.18,30.23,30.13,30.13,127385.0,27.9765,28.0229,27.9302,27.9302,127385.0
2020-04-08 12:00:00,30.15,30.16,30.06,30.13,321585.0,27.9487,27.958,27.8653,27.9302,321585.0
2020-04-08 12:05:00,30.13,30.16,30.08,30.11,158875.0,27.9302,27.958,27.8838,27.9116,158875.0
2020-04-08 12:10:00,30.11,30.13,30.05,30.12,211850.0,27.9116,27.9302,27.856,27.9209,211850.0
2020-04-08 12:15:00,30.12,30.25,30.12,30.23,167725.0,27.9209,28.0414,27.9209,28.0229,167725.0
2020-04-08 12:20:00,30.23,30.3,30.21,30.28,234730.0,28.0229,28.0878,28.0043,28.0692,234730.0
2020-04-08 12:25:00,30.29,30.3,30.22,30.24,175800.0,28.0785,28.0878,28.0136,28.0322,175800.0
2020-04-08 12:30:00,30.24,30.31,30.24,30.31,206020.0,28.0322,28.097,28.0322,28.097,206020.0
2020-04-08 12:35:00,30.31,30.42,30.22,30.4,357420.0,28.097,28.199,28.0136,28.1805,357420.0
2020-04-08 12:40:00,30.4,30.43,30.35,30.42,114990.0,28.1805,28.2083,28.1341,28.199,114990.0
2020-04-08 12:45:00,30.43,30.53,30.41,30.47,115810.0,28.2083,28.301,28.1897,28.2454,115810.0
2020-04-08 12:50:00,30.47,30.51,30.41,30.46,216150.0,28.2454,28.2824,28.1897,28.2361,216150.0
2020-04-08 12:55:00,30.46,30.46,30.39,30.4,158395.0,28.2361,28.2361,28.1712,28.1805,158395.0
2020-04-08 13:00:00,30.4,30.44,30.35,30.42,169430.0,28.1805,28.2176,28.1341,28.199,169430.0
2020-04-08 13:05:00,30.37,30.45,30.35,30.38,62430.0,28.1527,28.2268,28.1341,28.1619,62430.0
2020-04-08 13:10:00,30.39,30.45,30.34,30.44,100515.0,28.1712,28.2268,28.1249,28.2176,100515.0
2020-04-08 13:15:00,30.45,30.5,30.44,30.5,122430.0,28.2268,28.2732,28.2176,28.2732,122430.0
2020-04-08 13:20:00,30.5,30.56,30.48,30.56,121235.0,28.2732,28.3288,28.2546,28.3288,121235.0
2020-04-08 13:25:00,30.56,30.57,30.48,30.48,79870.0,28.3288,28.3381,28.2546,28.2546,79870.0
2020-04-08 13:30:00,30.48,30.5,30.39,30.41,246485.0,28.2546,28.2732,28.1712,28.1897,246485.0
2020-04-08 13:35:00,30.4,30.41,30.28,30.31,221505.0,28.1805,28.1897,28.0692,28.097,221505.0
2020-04-08 13:40:00,30.31,30.37,30.28,30.3,151505.0,28.097,28.1527,28.0692,28.0878,151505.0
2020-04-08 13:45:00,30.29,30.36,30.29,30.29,268350.0,28.0785,28.1434,28.0785,28.0785,268350.0
2020-04-08 13:50:00,30.31,30.38,30.31,30.36,156780.0,28.097,28.1619,28.097,28.1434,156780.0
2020-04-08 13:55:00,30.35,30.36,30.25,30.27,147985.0,28.1341,28.1434,28.0414,28.06,147985.0
2020-04-08 14:00:00,30.24,30.43,30.24,30.41,74670.0,28.0322,28.2083,28.0322,28.1897,74670.0
2020-04-08 14:05:00,30.42,30.47,30.38,30.47,142955.0,28.199,28.2454,28.1619,28.2454,142955.0
2020-04-08 14:10:00,30.45,30.48,30.4,30.43,43645.0,28.2268,28.2546,28.1805,28.2083,43645.0
2020-04-08 14:15:00,30.44,30.5,30.42,30.48,188425.0,28.2176,28.2732,28.199,28.2546,188425.0
2020-04-08 14:20:00,30.49,30.55,30.43,30.54,244885.0,28.2639,28.3195,28.2083,28.3102,244885.0
2020-04-08 14:25:00,30.54,30.56,30.5,30.56,295605.0,28.3102,28.3288,28.2732,28.3288,295605.0
2020-04-08 14:30:00,30.56,30.62,30.55,30.6,145940.0,28.3288,28.3844,28.3195,28.3659,145940.0
2020-04-08 14:35:00,30.56,30.62,30.56,30.61,113860.0,28.3288,28.3844,28.3288,28.3751,113860.0
2020-04-08 14:40:00,30.6,30.67,30.59,30.61,172160.0,28.3659,28.4308,28.3566,28.3751,172160.0
2020-04-08 14:45:00,30.61,30.65,30.5,30.52,148750.0,28.3751,28.4122,28.2732,28.2917,148750.0
2020-04-08 14:50:00,30.52,30.62,30.52,30.62,194480.0,28.2917,28.3844,28.2917,28.3844,194480.0
2020-04-08 14:55:00,30.63,30.65,30.57,30.64,285790.0,28.3937,28.4122,28.3381,28.4029,285790.0
2020-04-08 15:00:00,30.63,30.69,30.6,30.69,132040.0,28.3937,28.4493,28.3659,28.4493,132040.0
2020-04-08 15:05:00,30.69,30.74,30.66,30.73,193395.0,28.4493,28.4956,28.4215,28.4864,193395.0
2020-04-08 15:10:00,30.73,30.73,30.6,30.6,270170.0,28.4864,28.4864,28.3659,28.3659,270170.0
2020-04-08 15:15:00,30.6,30.69,30.6,30.65,179810.0,28.3659,28.4493,28.3659,28.4122,179810.0
2020-04-08 15:20:00,30.64,30.67,30.52,30.57,473295.0,28.4029,28.4308,28.2917,28.3381,473295.0
2020-04-08 15:25:00,30.58,30.67,30.58,30.64,365595.0,28.3473,28.4308,28.3473,28.4029,365595.0
2020-04-08 15:30:00,30.65,30.75,30.55,30.59,337625.0,28.4122,28.5049,28.3195,28.3566,337625.0
2020-04-08 15:35:00,30.57,30.61,30.5,30.55,507595.0,28.3381,28.3751,28.2732,28.3195,507595.0
2020-04-08 15:40:00,30.55,30.6,30.45,30.58,440650.0,28.3195,28.3659,28.2268,28.3473,440650.0
2020-04-08 15:45:00,30.56,30.6,30.5,30.58,310625.0,28.3288,28.3659,28.2732,28.3473,310625.0
2020-04-08 15:50:00,30.58,30.78,30.58,30.69,374525.0,28.3473,28.5327,28.3473,28.4493,374525.0
2020-04-08 15:55:00,30.7,30.7,30.58,30.63,995715.0,28.4586,28.4586,28.3473,28.3937,995715.0
2020-04-09 09:30:00,31.34,31.53,31.26,31.35,522040.0,29.0518,29.228,28.9777,29.0611,522040.0
2020-04-09 09:35:00,31.37,31.56,31.33,31.48,262775.0,29.0797,29.2558,29.0426,29.1816,262775.0
2020-04-09 09:40:00,31.53,31.91,31.53,31.91,160685.0,29.228,29.5802,29.228,29.5802,160685.0
2020-04-09 09:45:00,31.91,32.04,31.89,32.04,415485.0,29.5802,29.7007,29.5617,29.7007,415485.0
2020-04-09 09:50:00,32.02,32.07,31.96,32.06,369395.0,29.6822,29.7285,29.6266,29.7193,369395.0
2020-04-09 09:55:00,32.07,32.14,32.01,32.11,176740.0,29.7285,29.7934,29.6729,29.7656,176740.0
2020-04-09 10:00:00,32.1,32.14,31.97,31.99,171930.0,29.7564,29.7934,29.6358,29.6544,171930.0
2020-04-09 10:05:00,31.98,32.01,31.77,31.79,119830.0,29.6451,29.6729,29.4504,29.469,119830.0
2020-04-09 10:10:00,31.79,31.99,31.79,31.93,173265.0,29.469,29.6544,29.469,29.5988,173265.0
2020-04-09 10:15:00,31.97,31.99,31.7,31.71,319515.0,29.6358,29.6544,29.3856,29.3948,319515.0
2020-04-09 10:20:00,31.67,31.74,31.53,31.63,226880.0,29.3577,29.4226,29.228,29.3207,226880.0
2020-04-09 10:25:00,31.67,31.88,31.67,31.86,169800.0,29.3577,29.5524,29.3577,29.5339,169800.0
2020-04-09 10:30:00,31.89,31.91,31.7,31.89,249950.0,29.5617,29.5802,29.3856,29.5617,249950.0
2020-04-09 10:35:00,31.9,31.99,31.82,31.98,178825.0,29.571,29.6544,29.4968,29.6451,178825.0
2020-04-09 10:40:00,31.97,32.01,31.84,31.95,294030.0,29.6358,29.6729,29.5153,29.6173,294030.0
2020-04-09 10:45:00,31.96,32.01,31.88,31.89,144075.0,29.6266,29.6729,29.5524,29.5617,144075.0
2020-04-09 10:50:00,31.86,31.92,31.75,31.78,163110.0,29.5339,29.5895,29.4319,29.4597,163110.0
2020-04-09 10:55:00,31.79,31.91,31.78,31.87,547485.0,29.469,29.5802,29.4597,29.5431,547485.0
2020-04-09 11:00:00,31.83,31.83,31.63,31.63,92615.0,29.5061,29.5061,29.3207,29.3207,92615.0
2020-04-09 11:05:00,31.64,31.72,31.55,31.69,260560.0,29.3299,29.4041,29.2465,29.3763,260560.0
2020-04-09 11:10:00,31.71,31.73,31.64,31.71,161210.0,29.3948,29.4134,29.3299,29.3948,161210.0
2020-04-09 11:15:00,31.71,31.71,31.6,31.64,115050.0,29.3948,29.3948,29.2929,29.3299,115050.0
2020-04-09 11:20:00,31.66,31.7,31.59,31.61,214235.0,29.3485,29.3856,29.2836,29.3021,214235.0
2020-04-09 11:25:00,31.62,31.76,31.6,31.75,74670.0,29.3114,29.4412,29.2929,29.4319,74670.0
2020-04-09 11:30:00,31.73,31.78,31.67,31.7,93280.0,29.4134,29.4597,29.3577,29.3856,93280.0
2020-04-09 11:35:00,31.68,31.83,31.66,31.81,110365.0,29.367,29.5061,29.3485,29.4875,110365.0
2020-04-09 11:40:00,31.82,31.85,31.74,31.81,147750.0,29.4968,29.5246,29.4226,29.4875,147750.0
2020-04-09 11:45:00,31.82,31.84,31.76,31.84,57800.0,29.4968,29.5153,29.4412,29.5153,57800.0
2020-04-09 11:50:00,31.84,31.88,31.75,31.8,88075.0,29.5153,29.5524,29.4319,29.4783,88075.0
2020-04-09 11:55:00,31.79,31.86,31.76,31.85,94830.0,29.469,29.5339,29.4412,29.5246,94830.0
2020-04-09 12:00:00,31.86,31.88,31.82,31.88,298335.0,29.5339,29.5524,29.4968,29.5524,298335.0
2020-04-09 12:05:00,31.89,31.89,31.81,31.88,61695.0,29.5617,29.5617,29.4875,29.5524,61695.0
2020-04-09 12:10:00,31.88,31.88,31.81,31.86,122735.0,29.5524,29.5524,29.4875,29.5339,122735.0
2020-04-09 12:15:00,31.83,31.91,31.82,31.91,77910.0,29.5061,29.5802,29.4968,29.5802,77910.0
2020-04-09 12:20:00,31.89,31.94,31.88,31.91,97900.0,29.5617,29.608,29.5524,29.5802,97900.0
2020-04-09 12:25:00,31.89,31.9,31.8,31.81,111785.0,29.5617,29.571,29.4783,29.4875,111785.0
2020-04-09 12:30:00,31.83,31.9,31.82,31.85,146985.0,29.5061,29.571,29.4968,29.5246,146985.0
2020-04-09 12:35:00,31.85,31.94,31.81,31.94,108535.0,29.5246,29.608,29.4875,29.608,108535.0
2020-04-09 12:40:00,31.94,31.98,31.92,31.93,122990.0,29.608,29.6451,29.5895,29.5988,122990.0
2020-04-09 12:45:00,31.93,31.96,31.88,31.93,108495.0,29.5988,29.6266,29.5524,29.5988,108495.0
2020-04-09 12:50:00,31.93,31.98,31.92,31.97,84630.0,29.5988,29.6451,29.5895,29.6358,84630.0
2020-04-09 12:55:00,31.98,32.06,31.95,32.0,266420.0,29.6451,29.7193,29.6173,29.6637,266420.0
2020-04-09 13:00:00,32.0,32.05,31.98,32.01,48285.0,29.6637,29.71,29.6451,29.6729,48285.0
2020-04-09 13:05:00,32.01,32.03,32.01,32.03,230820.0,29.6729,29.6915,29.6729,29.6915,230820.0
2020-04-09 13:10:00,32.03,32.03,31.93,32.0,140190.0,29.6915,29.6915,29.5988,29.6637,140190.0
2020-04-09 13:15:00,32.02,32.03,31.95,32.02,57740.0,29.6822,29.6915,29.6173,29.6822,57740.0
2020-04-09 13:20:00,32.02,32.03,31.98,31.98,45260.0,29.6822,29.6915,29.6451,29.6451,45260.0
2020-04-09 13:25:00,31.95,32.02,31.93,32.02,130470.0,29.6173,29.6822,29.5988,29.6822,130470.0
2020-04-09 13:30:00,32.02,32.06,32.0,32.04,90130.0,29.6822,29.7193,29.6637,29.7007,90130.0
2020-04-09 13:35:00,32.02,32.02,31.92,31.92,84235.0,29.6822,29.6822,29.5895,29.5895,84235.0
2020-04-09 13:40:00,31.93,31.99,31.93,31.98,60490.0,29.5988,29.6544,29.5988,29.6451,60490.0
2020-04-09 13:45:00,31.96,31.96,31.85,31.86,95455.0,29.6266,29.6266,29.5246,29.5339,95455.0
2020-04-09 13:50:00,31.86,31.92,31.78,31.87,240355.0,29.5339,29.5895,29.4597,29.5431,240355.0
2020-04-09 13:55:00,31.88,31.94,31.82,31.93,75840.0,29.5524,29.608,29.4968,29.5988,75840.0
2020-04-09 14:00:00,31.91,31.94,31.77,31.77,67205.0,29.5802,29.608,29.4504,29.4504,67205.0
2020-04-09 14:05:00,31.74,31.77,31.69,31.72,103840.0,29.4226,29.4504,29.3763,29.4041,103840.0
2020-04-09 14:10:00,31.75,31.75,31.67,31.68,52315.0,29.4319,29.4319,29.3577,29.367,52315.0
2020-04-09 14:15:00,31.66,31.69,31.58,31.6,51930.0,29.3485,29.3763,29.2743,29.2929,51930.0
2020-04-09 14:20:00,31.62,31.68,31.52,31.68,635605.0,29.3114,29.367,29.2187,29.367,635605.0
2020-04-09 14:25:00,31.65,31.71,31.58,31.58,73865.0,29.3392,29.3948,29.2743,29.2743,73865.0
2020-04-09 14:30:00,31.58,31.68,31.54,31.57,186875.0,29.2743,29.367,29.2372,29.265,186875.0
2020-04-09 14:35:00,31.55,31.62,31.53,31.59,157885.0,29.2465,29.3114,29.228,29.2836,157885.0
2020-04-09 14:40:00,31.59,31.62,31.5,31.54,147930.0,29.2836,29.3114,29.2002,29.2372,147930.0
2020-04-09 14:45:00,31.56,31.58,31.36,31.38,122920.0,29.2558,29.2743,29.0704,29.0889,122920.0
2020-04-09 14:50:00,31.39,31.4,31.18,31.18,154415.0,29.0982,29.1075,28.9035,28.9035,154415.0
2020-04-09 14:55:00,31.18,31.31,31.16,31.3,242735.0,28.9035,29.024,28.885,29.0148,242735.0
2020-04-09 15:00:00,31.31,31.32,31.23,31.26,1221720.0,29.024,29.0333,28.9499,28.9777,1221720.0
2020-04-09 15:05:00,31.27,31.46,31.24,31.46,453685.0,28.987,29.1631,28.9591,29.1631,453685.0
2020-04-09 15:10:00,31.46,31.53,31.42,31.51,399615.0,29.1631,29.228,29.126,29.2094,399615.0
2020-04-09 15:15:00,31.52,31.59,31.5,31.52,262850.0,29.2187,29.2836,29.2002,29.2187,262850.0
2020-04-09 15:20:00,31.55,31.6,31.49,31.49,249805.0,29.2465,29.2929,29.1909,29.1909,249805.0
2020-04-09 15:25:00,31.51,31.69,31.51,31.69,311105.0,29.2094,29.3763,29.2094,29.3763,311105.0
2020-04-09 15:30:00,31.69,31.74,31.63,31.69,487830.0,29.3763,29.4226,29.3207,29.3763,487830.0
2020-04-09 15:35:00,31.71,31.71,31.56,31.67,341235.0,29.3948,29.3948,29.2558,29.3577,341235.0
2020-04-09 15:40:00,31.68,31.76,31.65,31.71,344050.0,29.367,29.4412,29.3392,29.3948,344050.0
2020-04-09 15:45:00,31.72,31.74,31.55,31.58,448575.0,29.4041,29.4226,29.2465,29.2743,448575.0
2020-04-09 15:50:00,31.58,31.68,31.57,31.68,394715.0,29.2743,29.367,29.265,29.367,394715.0
2020-04-09 15:55:00,31.69,31.72,31.59,31.6,1079075.0,29.3763,29.4041,29.2836,29.2929,1079075.0
2020-04-13 09:30:00,31.49,31.59,31.14,31.14,652645.0,29.1909,29.2836,28.8664,28.8664,652645.0
2020-04-13 09:35:00,31.14,31.18,30.96,31.18,320425.0,28.8664,28.9035,28.6996,28.9035,320425.0
2020-04-13 09:40:00,31.18,31.18,30.89,30.89,248000.0,28.9035,28.9035,28.6347,28.6347,248000.0
2020-04-13 09:45:00,30.91,30.96,30.72,30.83,297985.0,28.6532,28.6996,28.4771,28.5791,297985.0
2020-04-13 09:50:00,30.81,30.94,30.81,30.84,258990.0,28.5605,28.681,28.5605,28.5883,258990.0
2020-04-13 09:55:00,30.88,30.97,30.74,30.77,193690.0,28.6254,28.7089,28.4956,28.5235,193690.0
2020-04-13 10:00:00,30.77,31.01,30.74,31.0,250230.0,28.5235,28.7459,28.4956,28.7367,250230.0
2020-04-13 10:05:00,31.0,31.09,30.93,30.95,243500.0,28.7367,28.8201,28.6718,28.6903,243500.0
2020-04-13 10:10:00,30.99,31.01,30.87,30.9,236135.0,28.7274,28.7459,28.6162,28.644,236135.0
2020-04-13 10:15:00,30.9,30.9,30.71,30.73,187215.0,28.644,28.644,28.4678,28.4864,187215.0
2020-04-13 10:20:00,30.75,30.81,30.61,30.62,199450.0,28.5049,28.5605,28.3751,28.3844,199450.0
2020-04-13 10:25:00,30.6,30.74,30.59,30.71,265140.0,28.3659,28.4956,28.3566,28.4678,265140.0
2020-04-13 10:30:00,30.7,30.75,30.65,30.73,269035.0,28.4586,28.5049,28.4122,28.4864,269035.0
2020-04-13 10:35:00,30.74,30.74,30.57,30.59,141695.0,28.4956,28.4956,28.3381,28.3566,141695.0
2020-04-13 10:40:00,30.58,30.62,30.55,30.57,220880.0,28.3473,28.3844,28.3195,28.3381,220880.0
2020-04-13 10:45:00,30.59,30.67,30.55,30.56,270575.0,28.3566,28.4308,28.3195,28.3288,270575.0
2020-04-13 10:50:00,30.56,30.6,30.51,30.54,121255.0,28.3288,28.3659,28.2824,28.3102,121255.0
2020-04-13 10:55:00,30.53,30.58,30.51,30.54,217095.0,28.301,28.3473,28.2824,28.3102,217095.0
2020-04-13 11:00:00,30.52,30.54,30.43,30.48,173625.0,28.2917,28.3102,28.2083,28.2546,173625.0
2020-04-13 11:05:00,30.47,30.47,30.32,30.35,181130.0,28.2454,28.2454,28.1063,28.1341,181130.0
2020-04-13 11:10:00,30.37,30.46,30.37,30.44,189410.0,28.1527,28.2361,28.1527,28.2176,189410.0
2020-04-13 11:15:00,30.46,30.54,30.46,30.52,129710.0,28.2361,28.3102,28.2361,28.2917,129710.0
2020-04-13 11:20:00,30.52,30.57,30.46,30.56,150030.0,28.2917,28.3381,28.2361,28.3288,150030.0
2020-04-13 11:25:00,30.55,30.67,30.55,30.65,212035.0,28.3195,28.4308,28.3195,28.4122,212035.0
2020-04-13 11:30:00,30.64,30.65,30.55,30.59,159300.0,28.4029,28.4122,28.3195,28.3566,159300.0
2020-04-13 11:35:00,30.57,30.62,30.55,30.55,158640.0,28.3381,28.3844,28.3195,28.3195,158640.0
2020-04-13 11:40:00,30.55,30.57,30.51,30.52,164710.0,28.3195,28.3381,28.2824,28.2917,164710.0
2020-04-13 11:45:00,30.54,30.65,30.53,30.64,216780.0,28.3102,28.4122,28.301,28.4029,216780.0
2020-04-13 11:50:00,30.63,30.71,30.62,30.71,208825.0,28.3937,28.4678,28.3844,28.4678,208825.0
2020-04-13 11:55:00,30.7,30.74,30.65,30.67,321805.0,28.4586,28.4956,28.4122,28.4308,321805.0
2020-04-13 12:00:00,30.67,30.75,30.63,30.75,171720.0,28.4308,28.5049,28.3937,28.5049,171720.0
2020-04-13 12:05:00,30.75,30.8,30.74,30.79,163715.0,28.5049,28.5513,28.4956,28.542,163715.0
2020-04-13 12:10:00,30.8,30.86,30.79,30.86,260265.0,28.5513,28.6069,28.542,28.6069,260265.0
2020-04-13 12:15:00,30.87,30.93,30.84,30.91,267990.0,28.6162,28.6718,28.5883,28.6532,267990.0
2020-04-13 12:20:00,30.91,30.91,30.83,30.84,231955.0,28.6532,28.6532,28.5791,28.5883,231955.0
2020-04-13 12:25:00,30.86,30.88,30.77,30.77,242670.0,28.6069,28.6254,28.5235,28.5235,242670.0
2020-04-13 12:30:00,30.77,30.77,30.66,30.66,286495.0,28.5235,28.5235,28.4215,28.4215,286495.0
2020-04-13 12:35:00,30.66,30.69,30.62,30.65,252315.0,28.4215,28.4493,28.3844,28.4122,252315.0
2020-04-13 12:40:00,30.65,30.7,30.62,30.68,190140.0,28.4122,28.4586,28.3844,28.44,190140.0
2020-04-13 12:45:00,30.67,30.73,30.66,30.68,248075.0,28.4308,28.4864,28.4215,28.44,248075.0
2020-04-13 12:50:00,30.68,30.68,30.56,30.56,261850.0,28.44,28.44,28.3288,28.3288,261850.0
2020-04-13 12:55:00,30.58,30.58,30.53,30.57,246300.0,28.3473,28.3473,28.301,28.3381,246300.0
2020-04-13 13:00:00,30.57,30.57,30.52,30.55,318615.0,28.3381,28.3381,28.2917,28.3195,318615.0
2020-04-13 13:05:00,30.57,30.6,30.53,30.6,307480.0,28.3381,28.3659,28.301,28.3659,307480.0
2020-04-13 13:10:00,30.61,30.62,30.5,30.53,184520.0,28.3751,28.3844,28.2732,28.301,184520.0
2020-04-13 13:15:00,30.54,30.54,30.49,30.52,199480.0,28.3102,28.3102,28.2639,28.2917,199480.0
2020-04-13 13:20:00,30.52,30.52,30.46,30.47,249235.0,28.2917,28.2917,28.2361,28.2454,249235.0
2020-04-13 13:25:00,30.47,30.5,30.43,30.47,185500.0,28.2454,28.2732,28.2083,28.2454,185500.0
2020-04-13 13:30:00,30.46,30.53,30.44,30.49,312440.0,28.2361,28.301,28.2176,28.2639,312440.0
2020-04-13 13:35:00,30.48,30.59,30.47,30.57,336385.0,28.2546,28.3566,28.2454,28.3381,336385.0
2020-04-13 13:40:00,30.56,30.63,30.55,30.59,465975.0,28.3288,28.3937,28.3195,28.3566,465975.0
2020-04-13 13:45:00,30.6,30.62,30.57,30.58,196910.0,28.3659,28.3844,28.3381,28.3473,196910.0
2020-04-13 13:50:00,30.57,30.69,30.57,30.68,281080.0,28.3381,28.4493,28.3381,28.44,281080.0
2020-04-13 13:55:00,30.68,30.69,30.6,30.62,290175.0,28.44,28.4493,28.3659,28.3844,290175.0
2020-04-13 14:00:00,30.63,30.69,30.61,30.66,248080.0,28.3937,28.4493,28.3751,28.4215,248080.0
2020-04-13 14:05:00,30.66,30.72,30.65,30.65,211325.0,28.4215,28.4771,28.4122,28.4122,211325.0
2020-04-13 14:10:00,30.66,30.67,30.51,30.52,339280.0,28.4215,28.4308,28.2824,28.2917,339280.0
2020-04-13 14:15:00,30.52,30.58,30.51,30.57,315525.0,28.2917,28.3473,28.2824,28.3381,315525.0
2020-04-13 14:20:00,30.57,30.57,30.5,30.55,320295.0,28.3381,28.3381,28.2732,28.3195,320295.0
2020-04-13 14:25:00,30.57,30.58,30.49,30.57,435740.0,28.3381,28.3473,28.2639,28.3381,435740.0
2020-04-13 14:30:00,30.57,30.62,30.56,30.61,383090.0,28.3381,28.3844,28.3288,28.3751,383090.0
2020-04-13 14:35:00,30.61,30.61,30.52,30.54,279365.0,28.3751,28.3751,28.2917,28.3102,279365.0
2020-04-13 14:40:00,30.54,30.56,30.47,30.5,359990.0,28.3102,28.3288,28.2454,28.2732,359990.0
2020-04-13 14:45:00,30.5,30.64,30.49,30.6,331770.0,28.2732,28.4029,28.2639,28.3659,331770.0
2020-04-13 14:50:00,30.59,30.62,30.56,30.59,303830.0,28.3566,28.3844,28.3288,28.3566,303830.0
2020-04-13 14:55:00,30.6,30.66,30.57,30.61,295465.0,28.3659,28.4215,28.3381,28.3751,295465.0
2020-04-13 15:00:00,30.62,30.63,30.49,30.51,167240.0,28.3844,28.3937,28.2639,28.2824,167240.0
2020-04-13 15:05:00,30.53,30.56,30.49,30.51,140530.0,28.301,28.3288,28.2639,28.2824,140530.0
2020-04-13 15:10:00,30.51,30.59,30.49,30.56,325025.0,28.2824,28.3566,28.2639,28.3288,325025.0
2020-04-13 15:15:00,30.56,30.68,30.52,30.68,219865.0,28.3288,28.44,28.2917,28.44,219865.0
2020-04-13 15:20:00,30.68,30.71,30.59,30.65,278530.0,28.44,28.4678,28.3566,28.4122,278530.0
2020-04-13 15:25:00,30.64,30.68,30.6,30.68,196710.0,28.4029,28.44,28.3659,28.44,196710.0
2020-04-13 15:30:00,30.69,30.77,30.65,30.74,332445.0,28.4493,28.5235,28.4122,28.4956,332445.0
2020-04-13 15:35:00,30.73,30.78,30.69,30.76,277295.0,28.4864,28.5327,28.4493,28.5142,277295.0
2020-04-13 15:40:00,30.77,30.8,30.71,30.8,193565.0,28.5235,28.5513,28.4678,28.5513,193565.0
2020-04-13 15:45:00,30.79,30.86,30.74,30.83,313335.0,28.542,28.6069,28.4956,28.5791,313335.0
2020-04-13 15:50:00,30.83,30.83,30.64,30.72,253905.0,28.5791,28.5791,28.4029,28.4771,253905.0
2020-04-13 15:55:00,30.72,30.75,30.65,30.66,161115.0,28.4771,28.5049,28.4122,28.4215,161115.0
2020-04-14 09:30:00,31.4,31.55,31.33,31.54,448665.0,29.1075,29.2465,29.0426,29.2372,448665.0
2020-04-14 09:35:00,31.55,31.63,31.5,31.54,235560.0,29.2465,29.3207,29.2002,29.2372,235560.0
2020-04-14 09:40:00,31.53,31.61,31.44,31.6,380640.0,29.228,29.3021,29.1445,29.2929,380640.0
2020-04-14 09:45:00,31.59,31.63,31.5,31.6,190860.0,29.2836,29.3207,29.2002,29.2929,190860.0
2020-04-14 09:50:00,31.62,31.62,31.51,31.53,148420.0,29.3114,29.3114,29.2094,29.228,148420.0
2020-04-14 09:55:00,31.5,31.57,31.5,31.55,204150.0,29.2002,29.265,29.2002,29.2465,204150.0
2020-04-14 10:00:00,31.57,31.57,31.48,31.5,89510.0,29.265,29.265,29.1816,29.2002,89510.0
2020-04-14 10:05:00,31.49,31.52,31.42,31.49,305485.0,29.1909,29.2187,29.126,29.1909,305485.0
2020-04-14 10:10:00,31.51,31.59,31.51,31.54,291855.0,29.2094,29.2836,29.2094,29.2372,291855.0
2020-04-14 10:15:00,31.56,31.7,31.56,31.7,242685.0,29.2558,29.3856,29.2558,29.3856,242685.0
2020-04-14 10:20:00,31.71,31.72,31.63,31.65,84190.0,29.3948,29.4041,29.3207,29.3392,84190.0
2020-04-14 10:25:00,31.65,31.65,31.52,31.53,17015.0,29.3392,29.3392,29.2187,29.228,17015.0
2020-04-14 10:30:00,31.52,31.53,31.42,31.44,30195.0,29.2187,29.228,29.126,29.1445,30195.0
2020-04-14 10:35:00,31.39,31.43,31.35,31.35,95710.0,29.0982,29.1353,29.0611,29.0611,95710.0
2020-04-14 10:40:00,31.35,31.47,31.3,31.47,107515.0,29.0611,29.1723,29.0148,29.1723,107515.0
2020-04-14 10:45:00,31.47,31.51,31.34,31.39,114250.0,29.1723,29.2094,29.0518,29.0982,114250.0
2020-04-14 10:50:00,31.4,31.41,31.29,31.29,51835.0,29.1075,29.1167,29.0055,29.0055,51835.0
2020-04-14 10:55:00,31.29,31.3,31.19,31.23,90530.0,29.0055,29.0148,28.9128,28.9499,90530.0
2020-04-14 11:00:00,31.2,31.28,31.11,31.12,33325.0,28.9221,28.9962,28.8386,28.8479,33325.0
2020-04-14 11:05:00,31.12,31.12,31.0,31.08,16290.0,28.8479,28.8479,28.7367,28.8108,16290.0
2020-04-14 11:10:00,31.11,31.13,30.96,31.03,66040.0,28.8386,28.8572,28.6996,28.7645,66040.0
2020-04-14 11:15:00,31.02,31.1,30.98,31.02,138625.0,28.7552,28.8294,28.7181,28.7552,138625.0
2020-04-14 11:20:00,30.99,31.18,30.98,31.18,236090.0,28.7274,28.9035,28.7181,28.9035,236090.0
2020-04-14 11:25:00,31.2,31.21,31.06,31.08,113105.0,28.9221,28.9313,28.7923,28.8108,113105.0
2020-04-14 11:30:00,31.16,31.2,31.14,31.16,84945.0,28.885,28.9221,28.8664,28.885,84945.0
2020-04-14 11:35:00,31.17,31.18,31.13,31.15,57320.0,28.8943,28.9035,28.8572,28.8757,57320.0
2020-04-14 11:40:00,31.16,31.2,31.12,31.2,279355.0,28.885,28.9221,28.8479,28.9221,279355.0
2020-04-14 11:45:00,31.17,31.19,31.13,31.18,55170.0,28.8943,28.9128,28.8572,28.9035,55170.0
2020-04-14 11:50:00,31.19,31.19,31.13,31.15,65315.0,28.9128,28.9128,28.8572,28.8757,65315.0
2020-04-14 11:55:00,31.15,31.17,31.08,31.12,85640.0,28.8757,28.8943,28.8108,28.8479,85640.0
2020-04-14 12:00:00,31.13,31.26,31.11,31.25,72860.0,28.8572,28.9777,28.8386,28.9684,72860.0
2020-04-14 12:05:00,31.26,31.31,31.24,31.29,192410.0,28.9777,29.024,28.9591,29.0055,192410.0
2020-04-14 12:10:00,31.29,31.3,31.22,31.24,68545.0,29.0055,29.0148,28.9406,28.9591,68545.0
2020-04-14 12:15:00,31.24,31.33,31.22,31.3,62400.0,28.9591,29.0426,28.9406,29.0148,62400.0
2020-04-14 12:20:00,31.31,31.32,31.27,31.27,55695.0,29.024,29.0333,28.987,28.987,55695.0
2020-04-14 12:25:00,31.29,31.3,31.21,31.26,92480.0,29.0055,29.0148,28.9313,28.9777,92480.0
2020-04-14 12:30:00,31.28,31.29,31.24,31.24,56890.0,28.9962,29.0055,28.9591,28.9591,56890.0
2020-04-14 12:35:00,31.25,31.3,31.22,31.22,86115.0,28.9684,29.0148,28.9406,28.9406,86115.0
2020-04-14 12:40:00,31.23,31.27,31.19,31.19,155755.0,28.9499,28.987,28.9128,28.9128,155755.0
2020-04-14 12:45:00,31.19,31.22,31.15,31.16,31320.0,28.9128,28.9406,28.8757,28.885,31320.0
2020-04-14 12:50:00,31.18,31.22,31.17,31.2,73050.0,28.9035,28.9406,28.8943,28.9221,73050.0
2020-04-14 12:55:00,31.22,31.22,31.14,31.14,115615.0,28.9406,28.9406,28.8664,28.8664,115615.0
2020-04-14 13:00:00,31.14,31.15,31.11,31.13,47635.0,28.8664,28.8757,28.8386,28.8572,47635.0
2020-04-14 13:05:00,31.12,31.16,31.1,31.15,112590.0,28.8479,28.885,28.8294,28.8757,112590.0
2020-04-14 13:10:00,31.15,31.17,31.15,31.15,54750.0,28.8757,28.8943,28.8757,28.8757,54750.0
2020-04-14 13:15:00,31.14,31.16,31.12,31.13,507630.0,28.8664,28.885,28.8479,28.8572,507630.0
2020-04-14 13:20:00,31.13,31.18,31.12,31.17,35265.0,28.8572,28.9035,28.8479,28.8943,35265.0
2020-04-14 13:25:00,31.18,31.2,31.17,31.2,43525.0,28.9035,28.9221,28.8943,28.9221,43525.0
2020-04-14 13:30:00,31.2,31.27,31.2,31.26,122165.0,28.9221,28.987,28.9221,28.9777,122165.0
2020-04-14 13:35:00,31.25,31.26,31.2,31.22,83125.0,28.9684,28.9777,28.9221,28.9406,83125.0
2020-04-14 13:40:00,31.23,31.24,31.18,31.18,32170.0,28.9499,28.9591,28.9035,28.9035,32170.0
2020-04-14 13:45:00,31.21,31.29,31.2,31.28,75680.0,28.9313,29.0055,28.9221,28.9962,75680.0
2020-04-14 13:50:00,31.29,31.32,31.26,31.3,83245.0,29.0055,29.0333,28.9777,29.0148,83245.0
2020-04-14 13:55:00,31.29,31.32,31.27,31.3,24405.0,29.0055,29.0333,28.987,29.0148,24405.0
2020-04-14 14:00:00,31.29,31.3,31.25,31.29,60130.0,29.0055,29.0148,28.9684,29.0055,60130.0
2020-04-14 14:05:00,31.28,31.29,31.24,31.26,61545.0,28.9962,29.0055,28.9591,28.9777,61545.0
2020-04-14 14:10:00,31.25,31.3,31.25,31.29,102565.0,28.9684,29.0148,28.9684,29.0055,102565.0
2020-04-14 14:15:00,31.29,31.34,31.29,31.34,101690.0,29.0055,29.0518,29.0055,29.0518,101690.0
2020-04-14 14:20:00,31.34,31.37,31.34,31.36,124400.0,29.0518,29.0797,29.0518,29.0704,124400.0
2020-04-14 14:25:00,31.36,31.36,31.29,31.29,289775.0,29.0704,29.0704,29.0055,29.0055,289775.0
2020-04-14 14:30:00,31.32,31.34,31.26,31.27,93895.0,29.0333,29.0518,28.9777,28.987,93895.0
2020-04-14 14:35:00,31.27,31.3,31.26,31.27,183560.0,28.987,29.0148,28.9777,28.987,183560.0
2020-04-14 14:40:00,31.28,31.3,31.25,31.26,147135.0,28.9962,29.0148,28.9684,28.9777,147135.0
2020-04-14 14:45:00,31.25,31.27,31.22,31.26,238110.0,28.9684,28.987,28.9406,28.9777,238110.0
2020-04-14 14:50:00,31.24,31.3,31.23,31.26,153485.0,28.9591,29.0148,28.9499,28.9777,153485.0
2020-04-14 14:55:00,31.25,31.29,31.24,31.26,178245.0,28.9684,29.0055,28.9591,28.9777,178245.0
2020-04-14 15:00:00,31.26,31.26,31.19,31.21,145110.0,28.9777,28.9777,28.9128,28.9313,145110.0
2020-04-14 15:05:00,31.22,31.22,31.17,31.2,63775.0,28.9406,28.9406,28.8943,28.9221,63775.0
2020-04-14 15:10:00,31.19,31.22,31.14,31.22,81815.0,28.9128,28.9406,28.8664,28.9406,81815.0
2020-04-14 15:15:00,31.2,31.22,31.13,31.2,133960.0,28.9221,28.9406,28.8572,28.9221,133960.0
2020-04-14 15:20:00,31.2,31.2,31.15,31.18,142890.0,28.9221,28.9221,28.8757,28.9035,142890.0
2020-04-14 15:25:00,31.2,31.28,31.19,31.28,109680.0,28.9221,28.9962,28.9128,28.9962,109680.0
2020-04-14 15:30:00,31.28,31.29,31.22,31.25,103075.0,28.9962,29.0055,28.9406,28.9684,103075.0
2020-04-14 15:35:00,31.25,31.3,31.25,31.29,103965.0,28.9684,29.0148,28.9684,29.0055,103965.0
2020-04-14 15:40:00,31.29,31.34,31.28,31.29,115350.0,29.0055,29.0518,28.9962,29.0055,115350.0
2020-04-14 15:45:00,31.28,31.36,31.27,31.35,132460.0,28.9962,29.0704,28.987,29.0611,132460.0
2020-04-14 15:50:00,31.36,31.39,31.3,31.34,145965.0,29.0704,29.0982,29.0148,29.0518,145965.0
2020-04-14 15:55:00,31.33,31.34,31.28,31.31,282585.0,29.0426,29.0518,28.9962,29.024,282585.0
2020-04-15 09:30:00,30.26,30.44,30.21,30.24,458700.0,28.0507,28.2176,28.0043,28.0322,458700.0
2020-04-15 09:35:00,30.22,30.4,30.22,30.38,287305.0,28.0136,28.1805,28.0136,28.1619,287305.0
2020-04-15 09:40:00,30.41,30.42,30.1,30.13,164900.0,28.1897,28.199,27.9024,27.9302,164900.0
2020-04-15 09:45:00,30.16,30.3,30.12,30.25,88695.0,27.958,28.0878,27.9209,28.0414,88695.0
2020-04-15 09:50:00,30.31,30.31,30.15,30.17,60565.0,28.097,28.097,27.9487,27.9673,60565.0
2020-04-15 09:55:00,30.15,30.27,30.1,30.24,123820.0,27.9487,28.06,27.9024,28.0322,123820.0
2020-04-15 10:00:00,30.21,30.23,30.1,30.11,84800.0,28.0043,28.0229,27.9024,27.9116,84800.0
2020-04-15 10:05:00,30.08,30.21,30.08,30.19,181785.0,27.8838,28.0043,27.8838,27.9858,181785.0
2020-04-15 10:10:00,30.19,30.26,30.12,30.12,143590.0,27.9858,28.0507,27.9209,27.9209,143590.0
2020-04-15 10:15:00,30.15,30.18,30.0,30.0,50140.0,27.9487,27.9765,27.8097,27.8097,50140.0
2020-04-15 10:20:00,30.0,30.1,30.0,30.06,98445.0,27.8097,27.9024,27.8097,27.8653,98445.0
2020-04-15 10:25:00,30.03,30.03,29.97,30.0,128270.0,27.8375,27.8375,27.7819,27.8097,128270.0
2020-04-15 10:30:00,30.01,30.08,29.97,29.97,23695.0,27.8189,27.8838,27.7819,27.7819,23695.0
2020-04-15 10:35:00,29.99,30.05,29.9,29.93,108320.0,27.8004,27.856,27.717,27.7448,108320.0
2020-04-15 10:40:00,29.99,30.08,29.95,30.08,49770.0,27.8004,27.8838,27.7633,27.8838,49770.0
2020-04-15 10:45:00,30.05,30.08,30.02,30.07,53885.0,27.856,27.8838,27.8282,27.8746,53885.0
2020-04-15 10:50:00,30.06,30.08,30.03,30.04,42945.0,27.8653,27.8838,27.8375,27.8468,42945.0
2020-04-15 10:55:00,30.04,30.11,30.04,30.09,30540.0,27.8468,27.9116,27.8468,27.8931,30540.0
2020-04-15 11:00:00,30.08,30.09,29.98,30.0,21140.0,27.8838,27.8931,27.7911,27.8097,21140.0
2020-04-15 11:05:00,29.99,30.01,29.94,29.99,101905.0,27.8004,27.8189,27.7541,27.8004,101905.0
2020-04-15 11:10:00,29.99,30.04,29.95,29.97,147530.0,27.8004,27.8468,27.7633,27.7819,147530.0
2020-04-15 11:15:00,29.97,29.97,29.92,29.96,108270.0,27.7819,27.7819,27.7355,27.7726,108270.0
2020-04-15 11:20:00,29.94,29.99,29.91,29.97,45160.0,27.7541,27.8004,27.7262,27.7819,45160.0
2020-04-15 11:25:00,29.95,30.08,29.93,30.08,61775.0,27.7633,27.8838,27.7448,27.8838,61775.0
2020-04-15 11:30:00,30.08,30.2,30.08,30.16,262785.0,27.8838,27.9951,27.8838,27.958,262785.0
2020-04-15 11:35:00,30.15,30.16,30.03,30.05,195900.0,27.9487,27.958,27.8375,27.856,195900.0
2020-04-15 11:40:00,30.04,30.05,29.96,29.97,60700.0,27.8468,27.856,27.7726,27.7819,60700.0
2020-04-15 11:45:00,29.97,30.04,29.95,29.96,68335.0,27.7819,27.8468,27.7633,27.7726,68335.0
2020-04-15 11:50:00,29.97,30.03,29.97,29.99,63000.0,27.7819,27.8375,27.7819,27.8004,63000.0
2020-04-15 11:55:00,29.99,30.04,29.99,30.02,112350.0,27.8004,27.8468,27.8004,27.8282,112350.0
2020-04-15 12:00:00,30.02,30.07,29.99,30.06,88435.0,27.8282,27.8746,27.8004,27.8653,88435.0
2020-04-15 12:05:00,30.05,30.05,29.96,29.98,29590.0,27.856,27.856,27.7726,27.7911,29590.0
2020-04-15 12:10:00,29.96,29.98,29.91,29.97,44520.0,27.7726,27.7911,27.7262,27.7819,44520.0
2020-04-15 12:15:00,29.96,30.01,29.96,29.98,153865.0,27.7726,27.8189,27.7726,27.7911,153865.0
2020-04-15 12:20:00,30.03,30.09,30.03,30.05,76060.0,27.8375,27.8931,27.8375,27.856,76060.0
2020-04-15 12:25:00,30.05,30.1,30.01,30.1,91775.0,27.856,27.9024,27.8189,27.9024,91775.0
2020-04-15 12:30:00,30.08,30.14,30.05,30.12,51260.0,27.8838,27.9395,27.856,27.9209,51260.0
2020-04-15 12:35:00,30.11,30.13,30.07,30.09,32010.0,27.9116,27.9302,27.8746,27.8931,32010.0
2020-04-15 12:40:00,30.08,30.17,30.06,30.15,120830.0,27.8838,27.9673,27.8653,27.9487,120830.0
2020-04-15 12:45:00,30.15,30.16,30.1,30.12,67705.0,27.9487,27.958,27.9024,27.9209,67705.0
2020-04-15 12:50:00,30.13,30.18,30.13,30.17,32730.0,27.9302,27.9765,27.9302,27.9673,32730.0
2020-04-15 12:55:00,30.15,30.17,30.14,30.15,19170.0,27.9487,27.9673,27.9395,27.9487,19170.0
2020-04-15 13:00:00,30.14,30.18,30.14,30.16,32445.0,27.9395,27.9765,27.9395,27.958,32445.0
2020-04-15 13:05:00,30.16,30.22,30.15,30.21,41405.0,27.958,28.0136,27.9487,28.0043,41405.0
2020-04-15 13:10:00,30.23,30.29,30.23,30.29,101175.0,28.0229,28.0785,28.0229,28.0785,101175.0
2020-04-15 13:15:00,30.3,30.36,30.27,30.36,68630.0,28.0878,28.1434,28.06,28.1434,68630.0
2020-04-15 13:20:00,30.36,30.36,30.27,30.3,115610.0,28.1434,28.1434,28.06,28.0878,115610.0
2020-04-15 13:25:00,30.31,30.31,30.17,30.19,135970.0,28.097,28.097,27.9673,27.9858,135970.0
2020-04-15 13:30:00,30.17,30.18,30.13,30.14,54615.0,27.9673,27.9765,27.9302,27.9395,54615.0
2020-04-15 13:35:00,30.13,30.17,30.08,30.08,40700.0,27.9302,27.9673,27.8838,27.8838,40700.0
2020-04-15 13:40:00,30.08,30.11,30.08,30.08,84145.0,27.8838,27.9116,27.8838,27.8838,84145.0
2020-04-15 13:45:00,30.08,30.14,30.06,30.12,67510.0,27.8838,27.9395,27.8653,27.9209,67510.0
2020-04-15 13:50:00,30.13,30.17,30.09,30.1,161255.0,27.9302,27.9673,27.8931,27.9024,161255.0
2020-04-15 13:55:00,30.11,30.14,30.09,30.13,59485.0,27.9116,27.9395,27.8931,27.9302,59485.0
2020-04-15 14:00:00,30.14,30.28,30.14,30.24,44195.0,27.9395,28.0692,27.9395,28.0322,44195.0
2020-04-15 14:05:00,30.25,30.26,30.19,30.2,64625.0,28.0414,28.0507,27.9858,27.9951,64625.0
2020-04-15 14:10:00,30.21,30.26,30.19,30.25,120150.0,28.0043,28.0507,27.9858,28.0414,120150.0
2020-04-15 14:15:00,30.26,30.29,30.2,30.26,105610.0,28.0507,28.0785,27.9951,28.0507,105610.0
2020-04-15 14:20:00,30.26,30.3,30.26,30.28,90110.0,28.0507,28.0878,28.0507,28.0692,90110.0
2020-04-15 14:25:00,30.26,30.3,30.2,30.29,139840.0,28.0507,28.0878,27.9951,28.0785,139840.0
2020-04-15 14:30:00,30.29,30.32,30.26,30.32,113580.0,28.0785,28.1063,28.0507,28.1063,113580.0
2020-04-15 14:35:00,30.31,30.36,30.31,30.35,62790.0,28.097,28.1434,28.097,28.1341,62790.0
2020-04-15 14:40:00,30.33,30.36,30.3,30.31,44575.0,28.1156,28.1434,28.0878,28.097,44575.0
2020-04-15 14:45:00,30.34,30.34,30.28,30.29,78155.0,28.1249,28.1249,28.0692,28.0785,78155.0
2020-04-15 14:50:00,30.26,30.29,30.23,30.25,78005.0,28.0507,28.0785,28.0229,28.0414,78005.0
2020-04-15 14:55:00,30.25,30.32,30.25,30.3,46040.0,28.0414,28.1063,28.0414,28.0878,46040.0
2020-04-15 15:00:00,30.31,30.33,30.26,30.26,110075.0,28.097,28.1156,28.0507,28.0507,110075.0
2020-04-15 15:05:00,30.26,30.27,30.18,30.2,76035.0,28.0507,28.06,27.9765,27.9951,76035.0
2020-04-15 15:10:00,30.2,30.22,30.17,30.21,124950.0,27.9951,28.0136,27.9673,28.0043,124950.0
2020-04-15 15:15:00,30.21,30.26,30.18,30.25,154570.0,28.0043,28.0507,27.9765,28.0414,154570.0
2020-04-15 15:20:00,30.25,30.26,30.18,30.2,86095.0,28.0414,28.0507,27.9765,27.9951,86095.0
2020-04-15 15:25:00,30.2,30.2,30.13,30.17,86830.0,27.9951,27.9951,27.9302,27.9673,86830.0
2020-04-15 15:30:00,30.17,30.2,30.13,30.17,108540.0,27.9673,27.9951,27.9302,27.9673,108540.0
2020-04-15 15:35:00,30.17,30.23,30.15,30.21,113305.0,27.9673,28.0229,27.9487,28.0043,113305.0
2020-04-15 15:40:00,30.2,30.21,30.1,30.16,92940.0,27.9951,28.0043,27.9024,27.958,92940.0
2020-04-15 15:45:00,30.16,30.22,30.16,30.17,161005.0,27.958,28.0136,27.958,27.9673,161005.0
2020-04-15 15:50:00,30.14,30.16,30.05,30.07,278205.0,27.9395,27.958,27.856,27.8746,278205.0
2020-04-15 15:55:00,30.05,30.09,30.02,30.08,359470.0,27.856,27.8931,27.8282,27.8838,359470.0
2020-04-16 09:30:00,30.2,30.28,30.05,30.06,366865.0,27.9951,28.0692,27.856,27.8653,366865.0
2020-04-16 09:35:00,30.06,30.11,29.93,30.05,283940.0,27.8653,27.9116,27.7448,27.856,283940.0
2020-04-16 09:40:00,30.08,30.25,30.07,30.15,304890.0,27.8838,28.0414,27.8746,27.9487,304890.0
2020-04-16 09:45:00,30.18,30.2,30.01,30.03,108820.0,27.9765,27.9951,27.8189,27.8375,108820.0
2020-04-16 09:50:00,30.02,30.07,29.91,29.95,144215.0,27.8282,27.8746,27.7262,27.7633,144215.0
2020-04-16 09:55:00,29.97,29.98,29.76,29.76,133435.0,27.7819,27.7911,27.5872,27.5872,133435.0
2020-04-16 10:00:00,29.76,29.84,29.76,29.8,112705.0,27.5872,27.6614,27.5872,27.6243,112705.0
2020-04-16 10:05:00,29.81,29.86,29.71,29.72,143140.0,27.6335,27.6799,27.5408,27.5501,143140.0
2020-04-16 10:10:00,29.71,29.71,29.63,29.65,266185.0,27.5408,27.5408,27.4667,27.4852,266185.0
2020-04-16 10:15:00,29.65,29.73,29.64,29.68,124040.0,27.4852,27.5594,27.476,27.513,124040.0
2020-04-16 10:20:00,29.68,29.77,29.65,29.76,132130.0,27.513,27.5965,27.4852,27.5872,132130.0
2020-04-16 10:25:00,29.75,29.9,29.75,29.9,100640.0,27.5779,27.717,27.5779,27.717,100640.0
2020-04-16 10:30:00,29.91,29.95,29.85,29.9,146480.0,27.7262,27.7633,27.6706,27.717,146480.0
2020-04-16 10:35:00,29.91,29.94,29.81,29.81,65325.0,27.7262,27.7541,27.6335,27.6335,65325.0
2020-04-16 10:40:00,29.8,29.97,29.78,29.95,74245.0,27.6243,27.7819,27.6057,27.7633,74245.0
2020-04-16 10:45:00,29.94,29.96,29.9,29.9,93700.0,27.7541,27.7726,27.717,27.717,93700.0
2020-04-16 10:50:00,29.89,29.93,29.86,29.93,56610.0,27.7077,27.7448,27.6799,27.7448,56610.0
2020-04-16 10:55:00,29.94,30.08,29.94,30.04,100810.0,27.7541,27.8838,27.7541,27.8468,100810.0
2020-04-16 11:00:00,30.07,30.07,29.99,30.05,118715.0,27.8746,27.8746,27.8004,27.856,118715.0
2020-04-16 11:05:00,30.04,30.16,30.04,30.12,71395.0,27.8468,27.958,27.8468,27.9209,71395.0
2020-04-16 11:10:00,30.13,30.13,30.04,30.04,34335.0,27.9302,27.9302,27.8468,27.8468,34335.0
2020-04-16 11:15:00,30.03,30.04,29.99,30.02,93635.0,27.8375,27.8468,27.8004,27.8282,93635.0
2020-04-16 11:20:00,30.03,30.03,29.96,29.96,117035.0,27.8375,27.8375,27.7726,27.7726,117035.0
2020-04-16 11:25:00,29.97,30.03,29.93,29.93,73720.0,27.7819,27.8375,27.7448,27.7448,73720.0
2020-04-16 11:30:00,29.92,29.95,29.86,29.86,71335.0,27.7355,27.7633,27.6799,27.6799,71335.0
2020-04-16 11:35:00,29.84,29.91,29.84,29.9,152730.0,27.6614,27.7262,27.6614,27.717,152730.0
2020-04-16 11:40:00,29.9,29.94,29.88,29.89,70210.0,27.717,27.7541,27.6984,27.7077,70210.0
2020-04-16 11:45:00,29.9,29.91,29.85,29.89,52010.0,27.717,27.7262,27.6706,27.7077,52010.0
2020-04-16 11:50:00,29.88,30.07,29.87,30.07,85075.0,27.6984,27.8746,27.6892,27.8746,85075.0
2020-04-16 11:55:00,30.07,30.07,29.98,29.98,128885.0,27.8746,27.8746,27.7911,27.7911,128885.0
2020-04-16 12:00:00,30.0,30.02,29.9,29.9,56105.0,27.8097,27.8282,27.717,27.717,56105.0
2020-04-16 12:05:00,29.89,29.9,29.8,29.81,64670.0,27.7077,27.717,27.6243,27.6335,64670.0
2020-04-16 12:10:00,29.82,29.83,29.78,29.79,53670.0,27.6428,27.6521,27.6057,27.615,53670.0
2020-04-16 12:15:00,29.78,29.8,29.66,29.68,68345.0,27.6057,27.6243,27.4945,27.513,68345.0
2020-04-16 12:20:00,29.69,29.69,29.61,29.63,162065.0,27.5223,27.5223,27.4482,27.4667,162065.0
2020-04-16 12:25:00,29.62,29.69,29.61,29.68,461475.0,27.4574,27.5223,27.4482,27.513,461475.0
2020-04-16 12:30:00,29.62,29.62,29.52,29.58,93545.0,27.4574,27.4574,27.3647,27.4203,93545.0
2020-04-16 12:35:00,29.57,29.58,29.53,29.56,171290.0,27.4111,27.4203,27.374,27.4018,171290.0
2020-04-16 12:40:00,29.56,29.64,29.55,29.63,27410.0,27.4018,27.476,27.3925,27.4667,27410.0
2020-04-16 12:45:00,29.63,29.66,29.6,29.66,39195.0,27.4667,27.4945,27.4389,27.4945,39195.0
2020-04-16 12:50:00,29.65,29.68,29.61,29.63,80915.0,27.4852,27.513,27.4482,27.4667,80915.0
2020-04-16 12:55:00,29.63,29.69,29.59,29.67,164210.0,27.4667,27.5223,27.4296,27.5038,164210.0
2020-04-16 13:00:00,29.66,29.72,29.65,29.65,69460.0,27.4945,27.5501,27.4852,27.4852,69460.0
2020-04-16 13:05:00,29.66,29.71,29.65,29.66,235215.0,27.4945,27.5408,27.4852,27.4945,235215.0
2020-04-16 13:10:00,29.67,29.71,29.65,29.71,26270.0,27.5038,27.5408,27.4852,27.5408,26270.0
2020-04-16 13:15:00,29.71,29.74,29.66,29.72,62475.0,27.5408,27.5687,27.4945,27.5501,62475.0
2020-04-16 13:20:00,29.72,29.73,29.68,29.7,46155.0,27.5501,27.5594,27.513,27.5316,46155.0
2020-04-16 13:25:00,29.69,29.74,29.69,29.73,33285.0,27.5223,27.5687,27.5223,27.5594,33285.0
2020-04-16 13:30:00,29.74,29.79,29.73,29.77,17630.0,27.5687,27.615,27.5594,27.5965,17630.0
2020-04-16 13:35:00,29.79,29.81,29.75,29.75,47900.0,27.615,27.6335,27.5779,27.5779,47900.0
2020-04-16 13:40:00,29.76,29.81,29.75,29.79,28685.0,27.5872,27.6335,27.5779,27.615,28685.0
2020-04-16 13:45:00,29.79,29.8,29.75,29.75,135185.0,27.615,27.6243,27.5779,27.5779,135185.0
2020-04-16 13:50:00,29.76,29.78,29.68,29.71,17750.0,27.5872,27.6057,27.513,27.5408,17750.0
2020-04-16 13:55:00,29.69,29.73,29.68,29.72,87450.0,27.5223,27.5594,27.513,27.5501,87450.0
2020-04-16 14:00:00,29.68,29.75,29.66,29.74,42465.0,27.513,27.5779,27.4945,27.5687,42465.0
2020-04-16 14:05:00,29.75,29.82,29.71,29.82,40050.0,27.5779,27.6428,27.5408,27.6428,40050.0
2020-04-16 14:10:00,29.83,29.85,29.79,29.84,108780.0,27.6521,27.6706,27.615,27.6614,108780.0
2020-04-16 14:15:00,29.85,29.88,29.82,29.83,102910.0,27.6706,27.6984,27.6428,27.6521,102910.0
2020-04-16 14:20:00,29.83,29.84,29.78,29.8,114485.0,27.6521,27.6614,27.6057,27.6243,114485.0
2020-04-16 14:25:00,29.79,29.84,29.77,29.82,79805.0,27.615,27.6614,27.5965,27.6428,79805.0
2020-04-16 14:30:00,29.81,29.85,29.81,29.84,103075.0,27.6335,27.6706,27.6335,27.6614,103075.0
2020-04-16 14:35:00,29.84,29.92,29.83,29.88,145565.0,27.6614,27.7355,27.6521,27.6984,145565.0
2020-04-16 14:40:00,29.87,29.88,29.79,29.84,144510.0,27.6892,27.6984,27.615,27.6614,144510.0
2020-04-16 14:45:00,29.85,29.87,29.81,29.82,108130.0,27.6706,27.6892,27.6335,27.6428,108130.0
2020-04-16 14:50:00,29.82,29.85,29.77,29.84,105385.0,27.6428,27.6706,27.5965,27.6614,105385.0
2020-04-16 14:55:00,29.83,29.86,29.82,29.84,93200.0,27.6521,27.6799,27.6428,27.6614,93200.0
2020-04-16 15:00:00,29.86,29.86,29.79,29.82,120520.0,27.6799,27.6799,27.615,27.6428,120520.0
2020-04-16 15:05:00,29.82,29.87,29.81,29.81,232580.0,27.6428,27.6892,27.6335,27.6335,232580.0
2020-04-16 15:10:00,29.81,29.83,29.79,29.8,105905.0,27.6335,27.6521,27.615,27.6243,105905.0
2020-04-16 15:15:00,29.83,29.85,29.77,29.81,115230.0,27.6521,27.6706,27.5965,27.6335,115230.0
2020-04-16 15:20:00,29.81,29.89,29.8,29.88,290195.0,27.6335,27.7077,27.6243,27.6984,290195.0
2020-04-16 15:25:00,29.87,29.94,29.84,29.93,203530.0,27.6892,27.7541,27.6614,27.7448,203530.0
2020-04-16 15:30:00,29.94,30.0,29.93,29.98,153685.0,27.7541,27.8097,27.7448,27.7911,153685.0
2020-04-16 15:35:00,30.0,30.01,29.96,29.97,187925.0,27.8097,27.8189,27.7726,27.7819,187925.0
2020-04-16 15:40:00,29.99,30.01,29.95,29.97,140065.0,27.8004,27.8189,27.7633,27.7819,140065.0
2020-04-16 15:45:00,29.97,30.01,29.95,29.97,103600.0,27.7819,27.8189,27.7633,27.7819,103600.0
2020-04-16 15:50:00,29.98,30.05,29.96,30.04,139405.0,27.7911,27.856,27.7726,27.8468,139405.0
2020-04-16 15:55:00,30.04,30.08,30.01,30.05,592075.0,27.8468,27.8838,27.8189,27.856,592075.0
2020-04-17 09:30:00,31.16,31.19,30.93,31.13,764255.0,28.885,28.9128,28.6718,28.8572,764255.0
2020-04-17 09:35:00,31.13,31.27,31.1,31.23,208685.0,28.8572,28.987,28.8294,28.9499,208685.0
2020-04-17 09:40:00,31.25,31.26,31.06,31.17,169880.0,28.9684,28.9777,28.7923,28.8943,169880.0
2020-04-17 09:45:00,31.17,31.3,31.16,31.29,382460.0,28.8943,29.0148,28.885,29.0055,382460.0
2020-04-17 09:50:00,31.28,31.28,31.19,31.22,167460.0,28.9962,28.9962,28.9128,28.9406,167460.0
2020-04-17 09:55:00,31.23,31.4,31.23,31.4,197260.0,28.9499,29.1075,28.9499,29.1075,197260.0
2020-04-17 10:00:00,31.4,31.41,31.2,31.31,241090.0,29.1075,29.1167,28.9221,29.024,241090.0
2020-04-17 10:05:00,31.31,31.35,31.24,31.25,353705.0,29.024,29.0611,28.9591,28.9684,353705.0
2020-04-17 10:10:00,31.26,31.29,31.02,31.08,285940.0,28.9777,29.0055,28.7552,28.8108,285940.0
2020-04-17 10:15:00,31.1,31.15,30.94,31.0,461320.0,28.8294,28.8757,28.681,28.7367,461320.0
2020-04-17 10:20:00,30.98,31.08,30.96,31.06,202000.0,28.7181,28.8108,28.6996,28.7923,202000.0
2020-04-17 10:25:00,31.02,31.11,31.02,31.03,168865.0,28.7552,28.8386,28.7552,28.7645,168865.0
2020-04-17 10:30:00,31.03,31.05,30.92,30.94,99070.0,28.7645,28.783,28.6625,28.681,99070.0
2020-04-17 10:35:00,30.91,30.95,30.83,30.91,52865.0,28.6532,28.6903,28.5791,28.6532,52865.0
2020-04-17 10:40:00,30.92,30.97,30.91,30.94,88035.0,28.6625,28.7089,28.6532,28.681,88035.0
2020-04-17 10:45:00,30.91,30.92,30.84,30.84,52285.0,28.6532,28.6625,28.5883,28.5883,52285.0
2020-04-17 10:50:00,30.85,30.94,30.84,30.94,16195.0,28.5976,28.681,28.5883,28.681,16195.0
2020-04-17 10:55:00,30.96,30.98,30.94,30.94,16260.0,28.6996,28.7181,28.681,28.681,16260.0
2020-04-17 11:00:00,30.87,30.99,30.87,30.92,106685.0,28.6162,28.7274,28.6162,28.6625,106685.0
2020-04-17 11:05:00,30.92,30.98,30.92,30.96,39510.0,28.6625,28.7181,28.6625,28.6996,39510.0
2020-04-17 11:10:00,30.94,30.95,30.88,30.91,26380.0,28.681,28.6903,28.6254,28.6532,26380.0
2020-04-17 11:15:00,30.91,30.95,30.84,30.91,46305.0,28.6532,28.6903,28.5883,28.6532,46305.0
2020-04-17 11:20:00,30.9,30.93,30.83,30.9,66250.0,28.644,28.6718,28.5791,28.644,66250.0
2020-04-17 11:25:00,30.88,30.92,30.81,30.85,63885.0,28.6254,28.6625,28.5605,28.5976,63885.0
2020-04-17 11:30:00,30.89,30.96,30.84,30.96,76110.0,28.6347,28.6996,28.5883,28.6996,76110.0
2020-04-17 11:35:00,31.0,31.03,30.98,30.98,134880.0,28.7367,28.7645,28.7181,28.7181,134880.0
2020-04-17 11:40:00,31.0,31.03,30.97,30.97,102380.0,28.7367,28.7645,28.7089,28.7089,102380.0
2020-04-17 11:45:00,30.99,31.01,30.96,30.99,50695.0,28.7274,28.7459,28.6996,28.7274,50695.0
2020-04-17 11:50:00,30.97,30.98,30.92,30.96,35055.0,28.7089,28.7181,28.6625,28.6996,35055.0
2020-04-17 11:55:00,30.96,30.99,30.93,30.96,61355.0,28.6996,28.7274,28.6718,28.6996,61355.0
2020-04-17 12:00:00,30.97,31.0,30.93,30.97,140910.0,28.7089,28.7367,28.6718,28.7089,140910.0
2020-04-17 12:05:00,31.0,31.03,30.94,30.97,56650.0,28.7367,28.7645,28.681,28.7089,56650.0
2020-04-17 12:10:00,30.95,31.02,30.93,31.0,43370.0,28.6903,28.7552,28.6718,28.7367,43370.0
2020-04-17 12:15:00,31.0,31.05,30.97,31.05,175375.0,28.7367,28.783,28.7089,28.783,175375.0
2020-04-17 12:20:00,31.04,31.04,30.98,30.98,94395.0,28.7737,28.7737,28.7181,28.7181,94395.0
2020-04-17 12:25:00,30.97,30.99,30.94,30.96,123010.0,28.7089,28.7274,28.681,28.6996,123010.0
2020-04-17 12:30:00,30.95,30.99,30.95,30.99,57375.0,28.6903,28.7274,28.6903,28.7274,57375.0
2020-04-17 12:35:00,30.98,31.06,30.98,31.04,127390.0,28.7181,28.7923,28.7181,28.7737,127390.0
2020-04-17 12:40:00,31.05,31.09,31.05,31.08,81050.0,28.783,28.8201,28.783,28.8108,81050.0
2020-04-17 12:45:00,31.07,31.13,31.06,31.13,176320.0,28.8016,28.8572,28.7923,28.8572,176320.0
2020-04-17 12:50:00,31.13,31.14,31.1,31.13,154465.0,28.8572,28.8664,28.8294,28.8572,154465.0
2020-04-17 12:55:00,31.12,31.13,31.08,31.09,61190.0,28.8479,28.8572,28.8108,28.8201,61190.0
2020-04-17 13:00:00,31.09,31.13,31.04,31.08,264925.0,28.8201,28.8572,28.7737,28.8108,264925.0
2020-04-17 13:05:00,31.09,31.12,31.07,31.1,42375.0,28.8201,28.8479,28.8016,28.8294,42375.0
2020-04-17 13:10:00,31.1,31.11,31.08,31.09,57585.0,28.8294,28.8386,28.8108,28.8201,57585.0
2020-04-17 13:15:00,31.1,31.15,31.1,31.15,41430.0,28.8294,28.8757,28.8294,28.8757,41430.0
2020-04-17 13:20:00,31.14,31.14,31.04,31.07,101090.0,28.8664,28.8664,28.7737,28.8016,101090.0
2020-04-17 13:25:00,31.06,31.09,31.03,31.04,141455.0,28.7923,28.8201,28.7645,28.7737,141455.0
2020-04-17 13:30:00,31.05,31.07,31.04,31.04,98660.0,28.783,28.8016,28.7737,28.7737,98660.0
2020-04-17 13:35:00,31.04,31.08,31.03,31.07,48345.0,28.7737,28.8108,28.7645,28.8016,48345.0
2020-04-17 13:40:00,31.07,31.09,31.05,31.06,60035.0,28.8016,28.8201,28.783,28.7923,60035.0
2020-04-17 13:45:00,31.03,31.05,30.97,30.97,43995.0,28.7645,28.783,28.7089,28.7089,43995.0
2020-04-17 13:50:00,30.97,30.97,30.95,30.97,75015.0,28.7089,28.7089,28.6903,28.7089,75015.0
2020-04-17 13:55:00,30.98,31.01,30.97,30.99,65295.0,28.7181,28.7459,28.7089,28.7274,65295.0
2020-04-17 14:00:00,31.0,31.0,30.94,30.96,39475.0,28.7367,28.7367,28.681,28.6996,39475.0
2020-04-17 14:05:00,30.95,30.97,30.94,30.97,36865.0,28.6903,28.7089,28.681,28.7089,36865.0
2020-04-17 14:10:00,30.95,30.98,30.91,30.92,35525.0,28.6903,28.7181,28.6532,28.6625,35525.0
2020-04-17 14:15:00,30.93,30.94,30.92,30.94,230930.0,28.6718,28.681,28.6625,28.681,230930.0
2020-04-17 14:20:00,30.93,30.99,30.93,30.95,118010.0,28.6718,28.7274,28.6718,28.6903,118010.0
2020-04-17 14:25:00,30.94,30.98,30.92,30.92,102690.0,28.681,28.7181,28.6625,28.6625,102690.0
2020-04-17 14:30:00,30.9,30.93,30.88,30.92,44500.0,28.644,28.6718,28.6254,28.6625,44500.0
2020-04-17 14:35:00,30.93,30.93,30.87,30.9,64670.0,28.6718,28.6718,28.6162,28.644,64670.0
2020-04-17 14:40:00,30.91,30.91,30.86,30.9,175625.0,28.6532,28.6532,28.6069,28.644,175625.0
2020-04-17 14:45:00,30.9,30.93,30.9,30.93,116705.0,28.644,28.6718,28.644,28.6718,116705.0
2020-04-17 14:50:00,30.94,30.94,30.88,30.88,41335.0,28.681,28.681,28.6254,28.6254,41335.0
2020-04-17 14:55:00,30.89,30.95,30.87,30.93,130880.0,28.6347,28.6903,28.6162,28.6718,130880.0
2020-04-17 15:00:00,30.93,30.97,30.91,30.95,111550.0,28.6718,28.7089,28.6532,28.6903,111550.0
2020-04-17 15:05:00,30.94,30.98,30.94,30.96,193380.0,28.681,28.7181,28.681,28.6996,193380.0
2020-04-17 15:10:00,30.97,30.99,30.95,30.97,99560.0,28.7089,28.7274,28.6903,28.7089,99560.0
2020-04-17 15:15:00,30.98,31.04,30.97,31.03,164950.0,28.7181,28.7737,28.7089,28.7645,164950.0
2020-04-17 15:20:00,31.03,31.03,30.96,30.96,278965.0,28.7645,28.7645,28.6996,28.6996,278965.0
2020-04-17 15:25:00,30.97,31.04,30.96,31.04,180850.0,28.7089,28.7737,28.6996,28.7737,180850.0
2020-04-17 15:30:00,31.04,31.1,31.03,31.06,275340.0,28.7737,28.8294,28.7645,28.7923,275340.0
2020-04-17 15:35:00,31.07,31.12,31.06,31.11,146105.0,28.8016,28.8479,28.7923,28.8386,146105.0
2020-04-17 15:40:00,31.11,31.14,31.08,31.12,221380.0,28.8386,28.8664,28.8108,28.8479,221380.0
2020-04-17 15:45:00,31.14,31.17,31.11,31.14,724370.0,28.8664,28.8943,28.8386,28.8664,724370.0
2020-04-17 15:50:00,31.15,31.25,31.15,31.22,1763685.0,28.8757,28.9684,28.8757,28.9406,1763685.0
2020-04-17 15:55:00,31.22,31.23,31.08,31.13,1987660.0,28.9406,28.9499,28.8108,28.8572,1987660.0
2020-04-20 09:30:00,30.58,30.59,30.43,30.45,319790.0,28.3473,28.3566,28.2083,28.2268,319790.0
2020-04-20 09:35:00,30.44,30.65,30.43,30.57,217695.0,28.2176,28.4122,28.2083,28.3381,217695.0
2020-04-20 09:40:00,30.58,30.68,30.52,30.63,262745.0,28.3473,28.44,28.2917,28.3937,262745.0
2020-04-20 09:45:00,30.62,30.86,30.62,30.78,209310.0,28.3844,28.6069,28.3844,28.5327,209310.0
2020-04-20 09:50:00,30.76,30.82,30.68,30.69,322910.0,28.5142,28.5698,28.44,28.4493,322910.0
2020-04-20 09:55:00,30.69,30.77,30.66,30.72,60150.0,28.4493,28.5235,28.4215,28.4771,60150.0
2020-04-20 10:00:00,30.72,30.74,30.66,30.74,91925.0,28.4771,28.4956,28.4215,28.4956,91925.0
2020-04-20 10:05:00,30.73,30.8,30.71,30.77,84590.0,28.4864,28.5513,28.4678,28.5235,84590.0
2020-04-20 10:10:00,30.77,30.82,30.75,30.79,31865.0,28.5235,28.5698,28.5049,28.542,31865.0
2020-04-20 10:15:00,30.78,30.79,30.74,30.79,103250.0,28.5327,28.542,28.4956,28.542,103250.0
2020-04-20 10:20:00,30.79,30.79,30.7,30.74,173685.0,28.542,28.542,28.4586,28.4956,173685.0
2020-04-20 10:25:00,30.74,30.77,30.72,30.72,73120.0,28.4956,28.5235,28.4771,28.4771,73120.0
2020-04-20 10:30:00,30.71,30.78,30.7,30.73,55565.0,28.4678,28.5327,28.4586,28.4864,55565.0
2020-04-20 10:35:00,30.72,30.75,30.71,30.72,125530.0,28.4771,28.5049,28.4678,28.4771,125530.0
2020-04-20 10:40:00,30.72,30.84,30.71,30.84,105175.0,28.4771,28.5883,28.4678,28.5883,105175.0
2020-04-20 10:45:00,30.84,30.99,30.84,30.94,108725.0,28.5883,28.7274,28.5883,28.681,108725.0
2020-04-20 10:50:00,30.93,31.01,30.93,30.99,40530.0,28.6718,28.7459,28.6718,28.7274,40530.0
2020-04-20 10:55:00,31.0,31.06,30.97,31.0,47350.0,28.7367,28.7923,28.7089,28.7367,47350.0
2020-04-20 11:00:00,30.97,31.03,30.96,30.99,62825.0,28.7089,28.7645,28.6996,28.7274,62825.0
2020-04-20 11:05:00,30.99,31.02,30.96,30.97,98525.0,28.7274,28.7552,28.6996,28.7089,98525.0
2020-04-20 11:10:00,30.97,30.97,30.89,30.9,104250.0,28.7089,28.7089,28.6347,28.644,104250.0
2020-04-20 11:15:00,30.89,30.95,30.87,30.91,88330.0,28.6347,28.6903,28.6162,28.6532,88330.0
2020-04-20 11:20:00,30.93,30.98,30.91,30.97,52645.0,28.6718,28.7181,28.6532,28.7089,52645.0
2020-04-20 11:25:00,30.96,30.99,30.94,30.98,51285.0,28.6996,28.7274,28.681,28.7181,51285.0
2020-04-20 11:30:00,30.97,30.97,30.93,30.96,45765.0,28.7089,28.7089,28.6718,28.6996,45765.0
2020-04-20 11:35:00,30.97,31.11,30.97,31.11,47745.0,28.7089,28.8386,28.7089,28.8386,47745.0
2020-04-20 11:40:00,31.1,31.11,31.05,31.07,41540.0,28.8294,28.8386,28.783,28.8016,41540.0
2020-04-20 11:45:00,31.07,31.11,31.06,31.09,44480.0,28.8016,28.8386,28.7923,28.8201,44480.0
2020-04-20 11:50:00,31.11,31.11,31.07,31.07,59920.0,28.8386,28.8386,28.8016,28.8016,59920.0
2020-04-20 11:55:00,31.08,31.08,31.05,31.06,45835.0,28.8108,28.8108,28.783,28.7923,45835.0
2020-04-20 12:00:00,31.06,31.08,31.01,31.01,16900.0,28.7923,28.8108,28.7459,28.7459,16900.0
2020-04-20 12:05:00,31.03,31.08,31.03,31.08,47820.0,28.7645,28.8108,28.7645,28.8108,47820.0
2020-04-20 12:10:00,31.08,31.08,30.98,30.98,36060.0,28.8108,28.8108,28.7181,28.7181,36060.0
2020-04-20 12:15:00,30.99,31.04,30.99,31.03,56680.0,28.7274,28.7737,28.7274,28.7645,56680.0
2020-04-20 12:20:00,31.03,31.07,31.02,31.06,173010.0,28.7645,28.8016,28.7552,28.7923,173010.0
2020-04-20 12:25:00,31.06,31.09,31.06,31.06,226750.0,28.7923,28.8201,28.7923,28.7923,226750.0
2020-04-20 12:30:00,31.07,31.1,31.07,31.09,28610.0,28.8016,28.8294,28.8016,28.8201,28610.0
2020-04-20 12:35:00,31.11,31.14,31.09,31.12,87910.0,28.8386,28.8664,28.8201,28.8479,87910.0
2020-04-20 12:40:00,31.12,31.13,31.09,31.09,47440.0,28.8479,28.8572,28.8201,28.8201,47440.0
2020-04-20 12:45:00,31.1,31.12,31.09,31.12,49405.0,28.8294,28.8479,28.8201,28.8479,49405.0
2020-04-20 12:50:00,31.11,31.12,31.05,31.05,72075.0,28.8386,28.8479,28.783,28.783,72075.0
2020-04-20 12:55:00,31.07,31.07,31.02,31.02,41810.0,28.8016,28.8016,28.7552,28.7552,41810.0
2020-04-20 13:00:00,31.03,31.03,30.93,30.94,105140.0,28.7645,28.7645,28.6718,28.681,105140.0
2020-04-20 13:05:00,30.93,30.97,30.93,30.96,60985.0,28.6718,28.7089,28.6718,28.6996,60985.0
2020-04-20 13:10:00,30.95,30.97,30.9,30.9,19515.0,28.6903,28.7089,28.644,28.644,19515.0
2020-04-20 13:15:00,30.9,30.91,30.87,30.89,72510.0,28.644,28.6532,28.6162,28.6347,72510.0
2020-04-20 13:20:00,30.89,30.89,30.83,30.84,315955.0,28.6347,28.6347,28.5791,28.5883,315955.0
2020-04-20 13:25:00,30.84,30.89,30.82,30.88,64010.0,28.5883,28.6347,28.5698,28.6254,64010.0
2020-04-20 13:30:00,30.88,30.88,30.8,30.83,53910.0,28.6254,28.6254,28.5513,28.5791,53910.0
2020-04-20 13:35:00,30.82,30.84,30.79,30.84,44015.0,28.5698,28.5883,28.542,28.5883,44015.0
2020-04-20 13:40:00,30.84,30.9,30.84,30.89,38040.0,28.5883,28.644,28.5883,28.6347,38040.0
2020-04-20 13:45:00,30.88,30.89,30.84,30.85,46980.0,28.6254,28.6347,28.5883,28.5976,46980.0
2020-04-20 13:50:00,30.87,30.89,30.84,30.89,57925.0,28.6162,28.6347,28.5883,28.6347,57925.0
2020-04-20 13:55:00,30.89,30.89,30.85,30.88,52710.0,28.6347,28.6347,28.5976,28.6254,52710.0
2020-04-20 14:00:00,30.88,30.9,30.84,30.89,185030.0,28.6254,28.644,28.5883,28.6347,185030.0
2020-04-20 14:05:00,30.9,30.9,30.86,30.87,37730.0,28.644,28.644,28.6069,28.6162,37730.0
2020-04-20 14:10:00,30.87,30.88,30.76,30.77,67890.0,28.6162,28.6254,28.5142,28.5235,67890.0
2020-04-20 14:15:00,30.78,30.78,30.7,30.71,93100.0,28.5327,28.5327,28.4586,28.4678,93100.0
2020-04-20 14:20:00,30.72,30.73,30.63,30.64,135285.0,28.4771,28.4864,28.3937,28.4029,135285.0
2020-04-20 14:25:00,30.64,30.64,30.51,30.52,238905.0,28.4029,28.4029,28.2824,28.2917,238905.0
2020-04-20 14:30:00,30.5,30.65,30.5,30.59,58075.0,28.2732,28.4122,28.2732,28.3566,58075.0
2020-04-20 14:35:00,30.58,30.64,30.57,30.6,73150.0,28.3473,28.4029,28.3381,28.3659,73150.0
2020-04-20 14:40:00,30.63,30.63,30.57,30.6,78860.0,28.3937,28.3937,28.3381,28.3659,78860.0
2020-04-20 14:45:00,30.56,30.67,30.56,30.66,321965.0,28.3288,28.4308,28.3288,28.4215,321965.0
2020-04-20 14:50:00,30.64,30.64,30.53,30.53,92760.0,28.4029,28.4029,28.301,28.301,92760.0
2020-04-20 14:55:00,30.54,30.54,30.42,30.42,104175.0,28.3102,28.3102,28.199,28.199,104175.0
2020-04-20 15:00:00,30.42,30.56,30.42,30.49,30520.0,28.199,28.3288,28.199,28.2639,30520.0
2020-04-20 15:05:00,30.48,30.52,30.41,30.5,97330.0,28.2546,28.2917,28.1897,28.2732,97330.0
2020-04-20 15:10:00,30.52,30.56,30.47,30.52,124545.0,28.2917,28.3288,28.2454,28.2917,124545.0
2020-04-20 15:15:00,30.53,30.57,30.48,30.51,79575.0,28.301,28.3381,28.2546,28.2824,79575.0
2020-04-20 15:20:00,30.5,30.57,30.5,30.57,103480.0,28.2732,28.3381,28.2732,28.3381,103480.0
2020-04-20 15:25:00,30.57,30.61,30.52,30.61,67340.0,28.3381,28.3751,28.2917,28.3751,67340.0
2020-04-20 15:30:00,30.61,30.68,30.57,30.66,59630.0,28.3751,28.44,28.3381,28.4215,59630.0
2020-04-20 15:35:00,30.68,30.68,30.6,30.6,175415.0,28.44,28.44,28.3659,28.3659,175415.0
2020-04-20 15:40:00,30.61,30.67,30.6,30.65,189375.0,28.3751,28.4308,28.3659,28.4122,189375.0
2020-04-20 15:45:00,30.65,30.66,30.61,30.65,117845.0,28.4122,28.4215,28.3751,28.4122,117845.0
2020-04-20 15:50:00,30.65,30.67,30.55,30.62,164810.0,28.4122,28.4308,28.3195,28.3844,164810.0
2020-04-20 15:55:00,30.62,30.67,30.53,30.54,327200.0,28.3844,28.4308,28.301,28.3102,327200.0
2020-04-21 09:30:00,29.88,30.0,29.82,29.95,365470.0,27.6984,27.8097,27.6428,27.7633,365470.0
2020-04-21 09:35:00,29.93,29.94,29.7,29.7,253735.0,27.7448,27.7541,27.5316,27.5316,253735.0
2020-04-21 09:40:00,29.72,29.9,29.71,29.87,214380.0,27.5501,27.717,27.5408,27.6892,214380.0
2020-04-21 09:45:00,29.88,30.02,29.87,30.0,41915.0,27.6984,27.8282,27.6892,27.8097,41915.0
2020-04-21 09:50:00,29.96,30.02,29.94,30.02,26375.0,27.7726,27.8282,27.7541,27.8282,26375.0
2020-04-21 09:55:00,30.01,30.15,30.01,30.11,135200.0,27.8189,27.9487,27.8189,27.9116,135200.0
2020-04-21 10:00:00,30.14,30.14,30.03,30.07,24115.0,27.9395,27.9395,27.8375,27.8746,24115.0
2020-04-21 10:05:00,30.07,30.07,29.99,30.03,76370.0,27.8746,27.8746,27.8004,27.8375,76370.0
2020-04-21 10:10:00,30.01,30.03,29.97,29.98,34720.0,27.8189,27.8375,27.7819,27.7911,34720.0
2020-04-21 10:15:00,29.93,30.01,29.93,29.96,169105.0,27.7448,27.8189,27.7448,27.7726,169105.0
2020-04-21 10:20:00,29.98,30.09,29.97,30.08,44560.0,27.7911,27.8931,27.7819,27.8838,44560.0
2020-04-21 10:25:00,30.07,30.14,30.04,30.12,109360.0,27.8746,27.9395,27.8468,27.9209,109360.0
2020-04-21 10:30:00,30.12,30.14,30.03,30.05,20320.0,27.9209,27.9395,27.8375,27.856,20320.0
2020-04-21 10:35:00,30.02,30.05,29.97,30.02,56950.0,27.8282,27.856,27.7819,27.8282,56950.0
2020-04-21 10:40:00,30.01,30.04,29.96,29.99,56635.0,27.8189,27.8468,27.7726,27.8004,56635.0
2020-04-21 10:45:00,30.0,30.0,29.9,29.9,59010.0,27.8097,27.8097,27.717,27.717,59010.0
2020-04-21 10:50:00,29.94,29.96,29.89,29.89,126615.0,27.7541,27.7726,27.7077,27.7077,126615.0
2020-04-21 10:55:00,29.9,29.92,29.82,29.83,250290.0,27.717,27.7355,27.6428,27.6521,250290.0
2020-04-21 11:00:00,29.82,29.83,29.75,29.75,131825.0,27.6428,27.6521,27.5779,27.5779,131825.0
2020-04-21 11:05:00,29.76,29.78,29.71,29.76,52675.0,27.5872,27.6057,27.5408,27.5872,52675.0
2020-04-21 11:10:00,29.75,29.76,29.66,29.66,61850.0,27.5779,27.5872,27.4945,27.4945,61850.0
2020-04-21 11:15:00,29.65,29.75,29.63,29.75,85810.0,27.4852,27.5779,27.4667,27.5779,85810.0
2020-04-21 11:20:00,29.76,29.82,29.75,29.75,80775.0,27.5872,27.6428,27.5779,27.5779,80775.0
2020-04-21 11:25:00,29.75,29.75,29.61,29.63,96890.0,27.5779,27.5779,27.4482,27.4667,96890.0
2020-04-21 11:30:00,29.65,29.77,29.65,29.68,93825.0,27.4852,27.5965,27.4852,27.513,93825.0
2020-04-21 11:35:00,29.68,29.68,29.59,29.66,53685.0,27.513,27.513,27.4296,27.4945,53685.0
2020-04-21 11:40:00,29.66,29.69,29.61,29.61,46385.0,27.4945,27.5223,27.4482,27.4482,46385.0
2020-04-21 11:45:00,29.62,29.66,29.6,29.66,57340.0,27.4574,27.4945,27.4389,27.4945,57340.0
2020-04-21 11:50:00,29.63,29.71,29.61,29.7,46845.0,27.4667,27.5408,27.4482,27.5316,46845.0
2020-04-21 11:55:00,29.68,29.76,29.68,29.75,61970.0,27.513,27.5872,27.513,27.5779,61970.0
2020-04-21 12:00:00,29.74,29.74,29.66,29.66,96705.0,27.5687,27.5687,27.4945,27.4945,96705.0
2020-04-21 12:05:00,29.68,29.72,29.66,29.69,73075.0,27.513,27.5501,27.4945,27.5223,73075.0
2020-04-21 12:10:00,29.73,29.76,29.72,29.72,30970.0,27.5594,27.5872,27.5501,27.5501,30970.0
2020-04-21 12:15:00,29.73,29.74,29.67,29.68,54125.0,27.5594,27.5687,27.5038,27.513,54125.0
2020-04-21 12:20:00,29.69,29.69,29.64,29.64,88685.0,27.5223,27.5223,27.476,27.476,88685.0
2020-04-21 12:25:00,29.65,29.68,29.63,29.65,14655.0,27.4852,27.513,27.4667,27.4852,14655.0
2020-04-21 12:30:00,29.64,29.66,29.53,29.54,55730.0,27.476,27.4945,27.374,27.3833,55730.0
2020-04-21 12:35:00,29.54,29.59,29.54,29.57,61490.0,27.3833,27.4296,27.3833,27.4111,61490.0
2020-04-21 12:40:00,29.57,29.59,29.53,29.55,44780.0,27.4111,27.4296,27.374,27.3925,44780.0
2020-04-21 12:45:00,29.55,29.61,29.54,29.6,74835.0,27.3925,27.4482,27.3833,27.4389,74835.0
2020-04-21 12:50:00,29.62,29.73,29.62,29.71,68185.0,27.4574,27.5594,27.4574,27.5408,68185.0
2020-04-21 12:55:00,29.71,29.73,29.67,29.71,84410.0,27.5408,27.5594,27.5038,27.5408,84410.0
2020-04-21 13:00:00,29.7,29.78,29.7,29.76,600370.0,27.5316,27.6057,27.5316,27.5872,600370.0
2020-04-21 13:05:00,29.75,29.76,29.71,29.72,59330.0,27.5779,27.5872,27.5408,27.5501,59330.0
2020-04-21 13:10:00,29.73,29.75,29.69,29.7,42745.0,27.5594,27.5779,27.5223,27.5316,42745.0
2020-04-21 13:15:00,29.71,29.75,29.69,29.75,71075.0,27.5408,27.5779,27.5223,27.5779,71075.0
2020-04-21 13:20:00,29.74,29.85,29.74,29.84,46820.0,27.5687,27.6706,27.5687,27.6614,46820.0
2020-04-21 13:25:00,29.81,29.84,29.78,29.84,82155.0,27.6335,27.6614,27.6057,27.6614,82155.0
2020-04-21 13:30:00,29.83,29.84,29.8,29.83,40550.0,27.6521,27.6614,27.6243,27.6521,40550.0
2020-04-21 13:35:00,29.83,29.9,29.81,29.89,39775.0,27.6521,27.717,27.6335,27.7077,39775.0
2020-04-21 13:40:00,29.88,29.88,29.81,29.84,58060.0,27.6984,27.6984,27.6335,27.6614,58060.0
2020-04-21 13:45:00,29.81,29.81,29.71,29.74,98225.0,27.6335,27.6335,27.5408,27.5687,98225.0
2020-04-21 13:50:00,29.74,29.79,29.73,29.79,54395.0,27.5687,27.615,27.5594,27.615,54395.0
2020-04-21 13:55:00,29.79,29.8,29.73,29.76,37405.0,27.615,27.6243,27.5594,27.5872,37405.0
2020-04-21 14:00:00,29.73,29.81,29.71,29.81,50055.0,27.5594,27.6335,27.5408,27.6335,50055.0
2020-04-21 14:05:00,29.76,29.85,29.76,29.78,49030.0,27.5872,27.6706,27.5872,27.6057,49030.0
2020-04-21 14:10:00,29.79,29.83,29.79,29.8,31885.0,27.615,27.6521,27.615,27.6243,31885.0
2020-04-21 14:15:00,29.79,29.84,29.76,29.78,29975.0,27.615,27.6614,27.5872,27.6057,29975.0
2020-04-21 14:20:00,29.78,29.94,29.77,29.91,70275.0,27.6057,27.7541,27.5965,27.7262,70275.0
2020-04-21 14:25:00,29.89,29.93,29.84,29.86,87730.0,27.7077,27.7448,27.6614,27.6799,87730.0
2020-04-21 14:30:00,29.85,29.85,29.8,29.82,57570.0,27.6706,27.6706,27.6243,27.6428,57570.0
2020-04-21 14:35:00,29.84,29.84,29.75,29.78,182865.0,27.6614,27.6614,27.5779,27.6057,182865.0
2020-04-21 14:40:00,29.76,29.76,29.7,29.72,62260.0,27.5872,27.5872,27.5316,27.5501,62260.0
2020-04-21 14:45:00,29.72,29.76,29.71,29.73,61915.0,27.5501,27.5872,27.5408,27.5594,61915.0
2020-04-21 14:50:00,29.74,29.79,29.72,29.78,75595.0,27.5687,27.615,27.5501,27.6057,75595.0
2020-04-21 14:55:00,29.78,29.78,29.7,29.73,49300.0,27.6057,27.6057,27.5316,27.5594,49300.0
2020-04-21 15:00:00,29.73,29.8,29.73,29.79,48845.0,27.5594,27.6243,27.5594,27.615,48845.0
2020-04-21 15:05:00,29.8,29.8,29.67,29.7,82180.0,27.6243,27.6243,27.5038,27.5316,82180.0
2020-04-21 15:10:00,29.7,29.82,29.7,29.82,78135.0,27.5316,27.6428,27.5316,27.6428,78135.0
2020-04-21 15:15:00,29.82,29.88,29.81,29.84,89030.0,27.6428,27.6984,27.6335,27.6614,89030.0
2020-04-21 15:20:00,29.84,29.88,29.84,29.84,90600.0,27.6614,27.6984,27.6614,27.6614,90600.0
2020-04-21 15:25:00,29.85,29.87,29.81,29.82,72855.0,27.6706,27.6892,27.6335,27.6428,72855.0
2020-04-21 15:30:00,29.84,29.88,29.79,29.86,126415.0,27.6614,27.6984,27.615,27.6799,126415.0
2020-04-21 15:35:00,29.89,29.95,29.89,29.91,113275.0,27.7077,27.7633,27.7077,27.7262,113275.0
2020-04-21 15:40:00,29.92,29.92,29.87,29.89,65625.0,27.7355,27.7355,27.6892,27.7077,65625.0
2020-04-21 15:45:00,29.88,29.88,29.81,29.82,65080.0,27.6984,27.6984,27.6335,27.6428,65080.0
2020-04-21 15:50:00,29.8,29.81,29.72,29.74,138825.0,27.6243,27.6335,27.5501,27.5687,138825.0
2020-04-21 15:55:00,29.75,29.8,29.73,29.73,271760.0,27.5779,27.6243,27.5594,27.5594,271760.0
2020-04-22 09:30:00,30.37,30.54,30.24,30.3,287315.0,28.1527,28.3102,28.0322,28.0878,287315.0
2020-04-22 09:35:00,30.36,30.38,30.18,30.26,98570.0,28.1434,28.1619,27.9765,28.0507,98570.0
2020-04-22 09:40:00,30.26,30.28,30.19,30.2,61450.0,28.0507,28.0692,27.9858,27.9951,61450.0
2020-04-22 09:45:00,30.22,30.27,30.1,30.11,215880.0,28.0136,28.06,27.9024,27.9116,215880.0
2020-04-22 09:50:00,30.12,30.15,30.06,30.06,53305.0,27.9209,27.9487,27.8653,27.8653,53305.0
2020-04-22 09:55:00,30.07,30.14,30.06,30.1,29095.0,27.8746,27.9395,27.8653,27.9024,29095.0
2020-04-22 10:00:00,30.09,30.13,29.97,30.07,136050.0,27.8931,27.9302,27.7819,27.8746,136050.0
2020-04-22 10:05:00,30.05,30.1,30.05,30.09,44905.0,27.856,27.9024,27.856,27.8931,44905.0
2020-04-22 10:10:00,30.09,30.15,30.05,30.05,33080.0,27.8931,27.9487,27.856,27.856,33080.0
2020-04-22 10:15:00,30.05,30.13,30.03,30.11,61955.0,27.856,27.9302,27.8375,27.9116,61955.0
2020-04-22 10:20:00,30.15,30.2,30.14,30.18,34110.0,27.9487,27.9951,27.9395,27.9765,34110.0
2020-04-22 10:25:00,30.16,30.23,30.16,30.16,24590.0,27.958,28.0229,27.958,27.958,24590.0
2020-04-22 10:30:00,30.18,30.23,30.18,30.23,7840.0,27.9765,28.0229,27.9765,28.0229,7840.0
2020-04-22 10:35:00,30.24,30.31,30.24,30.29,23955.0,28.0322,28.097,28.0322,28.0785,23955.0
2020-04-22 10:40:00,30.29,30.31,30.23,30.23,38120.0,28.0785,28.097,28.0229,28.0229,38120.0
2020-04-22 10:45:00,30.25,30.28,30.21,30.22,44195.0,28.0414,28.0692,28.0043,28.0136,44195.0
2020-04-22 10:50:00,30.21,30.22,30.09,30.12,45100.0,28.0043,28.0136,27.8931,27.9209,45100.0
2020-04-22 10:55:00,30.12,30.13,30.1,30.1,56175.0,27.9209,27.9302,27.9024,27.9024,56175.0
2020-04-22 11:00:00,30.12,30.14,30.05,30.1,16480.0,27.9209,27.9395,27.856,27.9024,16480.0
2020-04-22 11:05:00,30.16,30.16,30.07,30.08,54135.0,27.958,27.958,27.8746,27.8838,54135.0
2020-04-22 11:10:00,30.09,30.13,30.07,30.13,56245.0,27.8931,27.9302,27.8746,27.9302,56245.0
2020-04-22 11:15:00,30.13,30.23,30.12,30.2,35635.0,27.9302,28.0229,27.9209,27.9951,35635.0
2020-04-22 11:20:00,30.19,30.2,30.13,30.16,22520.0,27.9858,27.9951,27.9302,27.958,22520.0
2020-04-22 11:25:00,30.17,30.18,30.12,30.16,32400.0,27.9673,27.9765,27.9209,27.958,32400.0
2020-04-22 11:30:00,30.18,30.22,30.15,30.21,29445.0,27.9765,28.0136,27.9487,28.0043,29445.0
2020-04-22 11:35:00,30.18,30.2,30.17,30.17,37085.0,27.9765,27.9951,27.9673,27.9673,37085.0
2020-04-22 11:40:00,30.19,30.27,30.19,30.27,41130.0,27.9858,28.06,27.9858,28.06,41130.0
2020-04-22 11:45:00,30.24,30.29,30.24,30.27,149595.0,28.0322,28.0785,28.0322,28.06,149595.0
2020-04-22 11:50:00,30.27,30.32,30.25,30.3,118015.0,28.06,28.1063,28.0414,28.0878,118015.0
2020-04-22 11:55:00,30.29,30.3,30.22,30.24,205470.0,28.0785,28.0878,28.0136,28.0322,205470.0
2020-04-22 12:00:00,30.27,30.3,30.27,30.28,53625.0,28.06,28.0878,28.06,28.0692,53625.0
2020-04-22 12:05:00,30.28,30.29,30.2,30.2,55135.0,28.0692,28.0785,27.9951,27.9951,55135.0
2020-04-22 12:10:00,30.22,30.24,30.18,30.2,36165.0,28.0136,28.0322,27.9765,27.9951,36165.0
2020-04-22 12:15:00,30.2,30.24,30.2,30.24,29040.0,27.9951,28.0322,27.9951,28.0322,29040.0
2020-04-22 12:20:00,30.23,30.24,30.18,30.22,69355.0,28.0229,28.0322,27.9765,28.0136,69355.0
2020-04-22 12:25:00,30.21,30.24,30.19,30.24,16060.0,28.0043,28.0322,27.9858,28.0322,16060.0
2020-04-22 12:30:00,30.24,30.27,30.23,30.26,43610.0,28.0322,28.06,28.0229,28.0507,43610.0
2020-04-22 12:35:00,30.25,30.25,30.19,30.22,173390.0,28.0414,28.0414,27.9858,28.0136,173390.0
2020-04-22 12:40:00,30.22,30.26,30.2,30.21,336600.0,28.0136,28.0507,27.9951,28.0043,336600.0
2020-04-22 12:45:00,30.21,30.22,30.17,30.17,16880.0,28.0043,28.0136,27.9673,27.9673,16880.0
2020-04-22 12:50:00,30.18,30.18,30.12,30.12,32130.0,27.9765,27.9765,27.9209,27.9209,32130.0
2020-04-22 12:55:00,30.12,30.14,30.11,30.14,19515.0,27.9209,27.9395,27.9116,27.9395,19515.0
2020-04-22 13:00:00,30.16,30.16,30.11,30.13,16115.0,27.958,27.958,27.9116,27.9302,16115.0
2020-04-22 13:05:00,30.1,30.1,30.06,30.09,47320.0,27.9024,27.9024,27.8653,27.8931,47320.0
2020-04-22 13:10:00,30.07,30.12,30.07,30.11,87570.0,27.8746,27.9209,27.8746,27.9116,87570.0
2020-04-22 13:15:00,30.14,30.15,30.1,30.14,40475.0,27.9395,27.9487,27.9024,27.9395,40475.0
2020-04-22 13:20:00,30.13,30.17,30.13,30.17,19805.0,27.9302,27.9673,27.9302,27.9673,19805.0
2020-04-22 13:25:00,30.16,30.2,30.13,30.19,44625.0,27.958,27.9951,27.9302,27.9858,44625.0
2020-04-22 13:30:00,30.21,30.21,30.18,30.21,18785.0,28.0043,28.0043,27.9765,28.0043,18785.0
2020-04-22 13:35:00,30.18,30.2,30.15,30.15,43950.0,27.9765,27.9951,27.9487,27.9487,43950.0
2020-04-22 13:40:00,30.16,30.19,30.14,30.19,53195.0,27.958,27.9858,27.9395,27.9858,53195.0
2020-04-22 13:45:00,30.17,30.2,30.15,30.16,70440.0,27.9673,27.9951,27.9487,27.958,70440.0
2020-04-22 13:50:00,30.18,30.21,30.14,30.2,44755.0,27.9765,28.0043,27.9395,27.9951,44755.0
2020-04-22 13:55:00,30.21,30.21,30.15,30.16,95270.0,28.0043,28.0043,27.9487,27.958,95270.0
2020-04-22 14:00:00,30.16,30.21,30.15,30.18,112395.0,27.958,28.0043,27.9487,27.9765,112395.0
2020-04-22 14:05:00,30.19,30.19,30.15,30.16,26775.0,27.9858,27.9858,27.9487,27.958,26775.0
2020-04-22 14:10:00,30.16,30.18,30.14,30.18,44490.0,27.958,27.9765,27.9395,27.9765,44490.0
2020-04-22 14:15:00,30.18,30.18,30.13,30.15,100925.0,27.9765,27.9765,27.9302,27.9487,100925.0
2020-04-22 14:20:00,30.16,30.21,30.16,30.19,47720.0,27.958,28.0043,27.958,27.9858,47720.0
2020-04-22 14:25:00,30.18,30.19,30.16,30.17,64490.0,27.9765,27.9858,27.958,27.9673,64490.0
2020-04-22 14:30:00,30.19,30.27,30.18,30.26,33410.0,27.9858,28.06,27.9765,28.0507,33410.0
2020-04-22 14:35:00,30.25,30.25,30.22,30.24,35865.0,28.0414,28.0414,28.0136,28.0322,35865.0
2020-04-22 14:40:00,30.23,30.26,30.22,30.22,37555.0,28.0229,28.0507,28.0136,28.0136,37555.0
2020-04-22 14:45:00,30.23,30.25,30.2,30.24,135240.0,28.0229,28.0414,27.9951,28.0322,135240.0
2020-04-22 14:50:00,30.25,30.26,30.18,30.18,51575.0,28.0414,28.0507,27.9765,27.9765,51575.0
2020-04-22 14:55:00,30.18,30.24,30.18,30.21,91975.0,27.9765,28.0322,27.9765,28.0043,91975.0
2020-04-22 15:00:00,30.2,30.23,30.17,30.22,58705.0,27.9951,28.0229,27.9673,28.0136,58705.0
2020-04-22 15:05:00,30.23,30.23,30.2,30.21,53805.0,28.0229,28.0229,27.9951,28.0043,53805.0
2020-04-22 15:10:00,30.23,30.23,30.2,30.2,65645.0,28.0229,28.0229,27.9951,27.9951,65645.0
2020-04-22 15:15:00,30.2,30.27,30.19,30.27,122790.0,27.9951,28.06,27.9858,28.06,122790.0
2020-04-22 15:20:00,30.27,30.31,30.26,30.29,132375.0,28.06,28.097,28.0507,28.0785,132375.0
2020-04-22 15:25:00,30.28,30.31,30.23,30.24,129225.0,28.0692,28.097,28.0229,28.0322,129225.0
2020-04-22 15:30:00,30.24,30.27,30.21,30.24,214600.0,28.0322,28.06,28.0043,28.0322,214600.0
2020-04-22 15:35:00,30.25,30.3,30.24,30.29,82340.0,28.0414,28.0878,28.0322,28.0785,82340.0
2020-04-22 15:40:00,30.3,30.32,30.27,30.31,96525.0,28.0878,28.1063,28.06,28.097,96525.0
2020-04-22 15:45:00,30.31,30.32,30.24,30.29,91015.0,28.097,28.1063,28.0322,28.0785,91015.0
2020-04-22 15:50:00,30.31,30.39,30.28,30.3,165430.0,28.097,28.1712,28.0692,28.0878,165430.0
2020-04-22 15:55:00,30.28,30.3,30.14,30.16,318130.0,28.0692,28.0878,27.9395,27.958,318130.0
2020-04-23 09:30:00,30.37,30.46,30.3,30.42,206475.0,28.1527,28.2361,28.0878,28.199,206475.0
2020-04-23 09:35:00,30.42,30.6,30.42,30.55,180965.0,28.199,28.3659,28.199,28.3195,180965.0
2020-04-23 09:40:00,30.59,30.62,30.48,30.48,103000.0,28.3566,28.3844,28.2546,28.2546,103000.0
2020-04-23 09:45:00,30.5,30.54,30.44,30.46,65190.0,28.2732,28.3102,28.2176,28.2361,65190.0
2020-04-23 09:50:00,30.45,30.45,30.38,30.38,20855.0,28.2268,28.2268,28.1619,28.1619,20855.0
2020-04-23 09:55:00,30.37,30.48,30.35,30.48,122500.0,28.1527,28.2546,28.1341,28.2546,122500.0
2020-04-23 10:00:00,30.52,30.56,30.43,30.49,181320.0,28.2917,28.3288,28.2083,28.2639,181320.0
2020-04-23 10:05:00,30.49,30.57,30.48,30.55,23015.0,28.2639,28.3381,28.2546,28.3195,23015.0
2020-04-23 10:10:00,30.56,30.6,30.54,30.6,58845.0,28.3288,28.3659,28.3102,28.3659,58845.0
2020-04-23 10:15:00,30.59,30.66,30.57,30.66,28585.0,28.3566,28.4215,28.3381,28.4215,28585.0
2020-04-23 10:20:00,30.66,30.72,30.66,30.69,22495.0,28.4215,28.4771,28.4215,28.4493,22495.0
2020-04-23 10:25:00,30.69,30.71,30.63,30.66,166785.0,28.4493,28.4678,28.3937,28.4215,166785.0
2020-04-23 10:30:00,30.67,30.78,30.66,30.78,43985.0,28.4308,28.5327,28.4215,28.5327,43985.0
2020-04-23 10:35:00,30.78,30.83,30.78,30.82,61275.0,28.5327,28.5791,28.5327,28.5698,61275.0
2020-04-23 10:40:00,30.84,30.97,30.83,30.93,415370.0,28.5883,28.7089,28.5791,28.6718,415370.0
2020-04-23 10:45:00,30.93,30.98,30.87,30.89,584065.0,28.6718,28.7181,28.6162,28.6347,584065.0
2020-04-23 10:50:00,30.91,30.92,30.87,30.88,81415.0,28.6532,28.6625,28.6162,28.6254,81415.0
2020-04-23 10:55:00,30.88,30.91,30.86,30.87,64110.0,28.6254,28.6532,28.6069,28.6162,64110.0
2020-04-23 11:00:00,30.85,30.85,30.81,30.83,79455.0,28.5976,28.5976,28.5605,28.5791,79455.0
2020-04-23 11:05:00,30.83,30.84,30.77,30.81,78345.0,28.5791,28.5883,28.5235,28.5605,78345.0
2020-04-23 11:10:00,30.79,30.81,30.78,30.79,250460.0,28.542,28.5605,28.5327,28.542,250460.0
2020-04-23 11:15:00,30.82,30.85,30.82,30.84,28440.0,28.5698,28.5976,28.5698,28.5883,28440.0
2020-04-23 11:20:00,30.84,30.88,30.82,30.85,44885.0,28.5883,28.6254,28.5698,28.5976,44885.0
2020-04-23 11:25:00,30.86,30.89,30.84,30.87,84570.0,28.6069,28.6347,28.5883,28.6162,84570.0
2020-04-23 11:30:00,30.86,30.87,30.79,30.79,45240.0,28.6069,28.6162,28.542,28.542,45240.0
2020-04-23 11:35:00,30.8,30.81,30.69,30.69,22340.0,28.5513,28.5605,28.4493,28.4493,22340.0
2020-04-23 11:40:00,30.69,30.75,30.69,30.73,75330.0,28.4493,28.5049,28.4493,28.4864,75330.0
2020-04-23 11:45:00,30.71,30.71,30.66,30.7,27760.0,28.4678,28.4678,28.4215,28.4586,27760.0
2020-04-23 11:50:00,30.71,30.72,30.67,30.68,54645.0,28.4678,28.4771,28.4308,28.44,54645.0
2020-04-23 11:55:00,30.71,30.76,30.7,30.76,84960.0,28.4678,28.5142,28.4586,28.5142,84960.0
2020-04-23 12:00:00,30.75,30.8,30.74,30.78,25805.0,28.5049,28.5513,28.4956,28.5327,25805.0
2020-04-23 12:05:00,30.8,30.86,30.8,30.86,45130.0,28.5513,28.6069,28.5513,28.6069,45130.0
2020-04-23 12:10:00,30.85,30.86,30.82,30.84,28520.0,28.5976,28.6069,28.5698,28.5883,28520.0
2020-04-23 12:15:00,30.84,30.87,30.84,30.86,37990.0,28.5883,28.6162,28.5883,28.6069,37990.0
2020-04-23 12:20:00,30.85,30.91,30.85,30.91,20170.0,28.5976,28.6532,28.5976,28.6532,20170.0
2020-04-23 12:25:00,30.91,30.92,30.89,30.92,58825.0,28.6532,28.6625,28.6347,28.6625,58825.0
2020-04-23 12:30:00,30.89,30.91,30.89,30.9,18845.0,28.6347,28.6532,28.6347,28.644,18845.0
2020-04-23 12:35:00,30.89,30.93,30.86,30.92,59935.0,28.6347,28.6718,28.6069,28.6625,59935.0
2020-04-23 12:40:00,30.92,30.93,30.71,30.72,233335.0,28.6625,28.6718,28.4678,28.4771,233335.0
2020-04-23 12:45:00,30.78,30.81,30.42,30.62,239615.0,28.5327,28.5605,28.199,28.3844,239615.0
2020-04-23 12:50:00,30.55,30.59,30.41,30.58,130450.0,28.3195,28.3566,28.1897,28.3473,130450.0
2020-04-23 12:55:00,30.56,30.67,30.56,30.64,59800.0,28.3288,28.4308,28.3288,28.4029,59800.0
2020-04-23 13:00:00,30.68,30.73,30.68,30.73,53370.0,28.44,28.4864,28.44,28.4864,53370.0
2020-04-23 13:05:00,30.68,30.69,30.65,30.69,15785.0,28.44,28.4493,28.4122,28.4493,15785.0
2020-04-23 13:10:00,30.7,30.79,30.7,30.79,32765.0,28.4586,28.542,28.4586,28.542,32765.0
2020-04-23 13:15:00,30.79,30.8,30.71,30.71,35070.0,28.542,28.5513,28.4678,28.4678,35070.0
2020-04-23 13:20:00,30.7,30.7,30.56,30.61,20465.0,28.4586,28.4586,28.3288,28.3751,20465.0
2020-04-23 13:25:00,30.61,30.62,30.54,30.62,33215.0,28.3751,28.3844,28.3102,28.3844,33215.0
2020-04-23 13:30:00,30.64,30.67,30.64,30.66,24245.0,28.4029,28.4308,28.4029,28.4215,24245.0
2020-04-23 13:35:00,30.67,30.7,30.6,30.6,167785.0,28.4308,28.4586,28.3659,28.3659,167785.0
2020-04-23 13:40:00,30.62,30.63,30.52,30.53,141770.0,28.3844,28.3937,28.2917,28.301,141770.0
2020-04-23 13:45:00,30.54,30.61,30.51,30.51,74020.0,28.3102,28.3751,28.2824,28.2824,74020.0
2020-04-23 13:50:00,30.51,30.53,30.44,30.44,43315.0,28.2824,28.301,28.2176,28.2176,43315.0
2020-04-23 13:55:00,30.45,30.53,30.45,30.53,26575.0,28.2268,28.301,28.2268,28.301,26575.0
2020-04-23 14:00:00,30.51,30.53,30.48,30.5,51865.0,28.2824,28.301,28.2546,28.2732,51865.0
2020-04-23 14:05:00,30.49,30.52,30.42,30.42,55670.0,28.2639,28.2917,28.199,28.199,55670.0
2020-04-23 14:10:00,30.42,30.48,30.38,30.48,68900.0,28.199,28.2546,28.1619,28.2546,68900.0
2020-04-23 14:15:00,30.49,30.56,30.47,30.53,62480.0,28.2639,28.3288,28.2454,28.301,62480.0
2020-04-23 14:20:00,30.53,30.59,30.52,30.59,33735.0,28.301,28.3566,28.2917,28.3566,33735.0
2020-04-23 14:25:00,30.58,30.62,30.55,30.58,29790.0,28.3473,28.3844,28.3195,28.3473,29790.0
2020-04-23 14:30:00,30.57,30.62,30.57,30.58,66905.0,28.3381,28.3844,28.3381,28.3473,66905.0
2020-04-23 14:35:00,30.56,30.6,30.54,30.55,35390.0,28.3288,28.3659,28.3102,28.3195,35390.0
2020-04-23 14:40:00,30.56,30.63,30.56,30.61,48130.0,28.3288,28.3937,28.3288,28.3751,48130.0
2020-04-23 14:45:00,30.6,30.62,30.57,30.57,86730.0,28.3659,28.3844,28.3381,28.3381,86730.0
2020-04-23 14:50:00,30.58,30.68,30.58,30.68,47755.0,28.3473,28.44,28.3473,28.44,47755.0
2020-04-23 14:55:00,30.71,30.73,30.69,30.7,46015.0,28.4678,28.4864,28.4493,28.4586,46015.0
2020-04-23 15:00:00,30.7,30.7,30.65,30.66,51060.0,28.4586,28.4586,28.4122,28.4215,51060.0
2020-04-23 15:05:00,30.65,30.68,30.62,30.62,58755.0,28.4122,28.44,28.3844,28.3844,58755.0
2020-04-23 15:10:00,30.62,30.62,30.56,30.57,101570.0,28.3844,28.3844,28.3288,28.3381,101570.0
2020-04-23 15:15:00,30.57,30.59,30.52,30.53,86675.0,28.3381,28.3566,28.2917,28.301,86675.0
2020-04-23 15:20:00,30.52,30.56,30.5,30.54,143060.0,28.2917,28.3288,28.2732,28.3102,143060.0
2020-04-23 15:25:00,30.55,30.59,30.52,30.59,100855.0,28.3195,28.3566,28.2917,28.3566,100855.0
2020-04-23 15:30:00,30.59,30.64,30.53,30.6,127430.0,28.3566,28.4029,28.301,28.3659,127430.0
2020-04-23 15:35:00,30.61,30.63,30.58,30.61,74190.0,28.3751,28.3937,28.3473,28.3751,74190.0
2020-04-23 15:40:00,30.62,30.68,30.57,30.57,178225.0,28.3844,28.44,28.3381,28.3381,178225.0
2020-04-23 15:45:00,30.58,30.65,30.58,30.65,143645.0,28.3473,28.4122,28.3473,28.4122,143645.0
2020-04-23 15:50:00,30.64,30.67,30.52,30.53,230205.0,28.4029,28.4308,28.2917,28.301,230205.0
2020-04-23 15:55:00,30.52,30.53,30.47,30.48,334600.0,28.2917,28.301,28.2454,28.2546,334600.0
2020-04-24 09:30:00,30.72,30.8,30.68,30.77,506090.0,28.4771,28.5513,28.44,28.5235,506090.0
2020-04-24 09:35:00,30.78,30.8,30.7,30.8,264440.0,28.5327,28.5513,28.4586,28.5513,264440.0
2020-04-24 09:40:00,30.79,30.79,30.65,30.7,218460.0,28.542,28.542,28.4122,28.4586,218460.0
2020-04-24 09:45:00,30.68,30.7,30.55,30.55,69210.0,28.44,28.4586,28.3195,28.3195,69210.0
2020-04-24 09:50:00,30.53,30.68,30.52,30.65,127085.0,28.301,28.44,28.2917,28.4122,127085.0
2020-04-24 09:55:00,30.62,30.63,30.52,30.52,156365.0,28.3844,28.3937,28.2917,28.2917,156365.0
2020-04-24 10:00:00,30.55,30.57,30.52,30.56,26570.0,28.3195,28.3381,28.2917,28.3288,26570.0
2020-04-24 10:05:00,30.57,30.6,30.5,30.51,13255.0,28.3381,28.3659,28.2732,28.2824,13255.0
2020-04-24 10:10:00,30.48,30.52,30.47,30.47,17960.0,28.2546,28.2917,28.2454,28.2454,17960.0
2020-04-24 10:15:00,30.46,30.54,30.43,30.53,21760.0,28.2361,28.3102,28.2083,28.301,21760.0
2020-04-24 10:20:00,30.5,30.53,30.47,30.47,29530.0,28.2732,28.301,28.2454,28.2454,29530.0
2020-04-24 10:25:00,30.48,30.51,30.45,30.5,75965.0,28.2546,28.2824,28.2268,28.2732,75965.0
2020-04-24 10:30:00,30.44,30.55,30.44,30.52,24345.0,28.2176,28.3195,28.2176,28.2917,24345.0
2020-04-24 10:35:00,30.56,30.64,30.55,30.6,21445.0,28.3288,28.4029,28.3195,28.3659,21445.0
2020-04-24 10:40:00,30.61,30.63,30.58,30.61,33780.0,28.3751,28.3937,28.3473,28.3751,33780.0
2020-04-24 10:45:00,30.6,30.62,30.54,30.55,37070.0,28.3659,28.3844,28.3102,28.3195,37070.0
2020-04-24 10:50:00,30.6,30.62,30.57,30.59,68130.0,28.3659,28.3844,28.3381,28.3566,68130.0
2020-04-24 10:55:00,30.59,30.59,30.52,30.52,31650.0,28.3566,28.3566,28.2917,28.2917,31650.0
2020-04-24 11:00:00,30.5,30.5,30.44,30.46,37060.0,28.2732,28.2732,28.2176,28.2361,37060.0
2020-04-24 11:05:00,30.47,30.51,30.43,30.43,52230.0,28.2454,28.2824,28.2083,28.2083,52230.0
2020-04-24 11:10:00,30.43,30.43,30.36,30.4,35500.0,28.2083,28.2083,28.1434,28.1805,35500.0
2020-04-24 11:15:00,30.4,30.45,30.38,30.45,33600.0,28.1805,28.2268,28.1619,28.2268,33600.0
2020-04-24 11:20:00,30.45,30.49,30.44,30.49,13190.0,28.2268,28.2639,28.2176,28.2639,13190.0
2020-04-24 11:25:00,30.5,30.51,30.49,30.51,16575.0,28.2732,28.2824,28.2639,28.2824,16575.0
2020-04-24 11:30:00,30.47,30.51,30.42,30.45,28865.0,28.2454,28.2824,28.199,28.2268,28865.0
2020-04-24 11:35:00,30.44,30.5,30.44,30.48,32005.0,28.2176,28.2732,28.2176,28.2546,32005.0
2020-04-24 11:40:00,30.5,30.5,30.46,30.48,41595.0,28.2732,28.2732,28.2361,28.2546,41595.0
2020-04-24 11:45:00,30.47,30.51,30.47,30.51,62385.0,28.2454,28.2824,28.2454,28.2824,62385.0
2020-04-24 11:50:00,30.51,30.51,30.48,30.48,29445.0,28.2824,28.2824,28.2546,28.2546,29445.0
2020-04-24 11:55:00,30.47,30.49,30.46,30.47,130005.0,28.2454,28.2639,28.2361,28.2454,130005.0
2020-04-24 12:00:00,30.47,30.47,30.42,30.46,22415.0,28.2454,28.2454,28.199,28.2361,22415.0
2020-04-24 12:05:00,30.47,30.53,30.47,30.5,129990.0,28.2454,28.301,28.2454,28.2732,129990.0
2020-04-24 12:10:00,30.51,30.51,30.46,30.47,39615.0,28.2824,28.2824,28.2361,28.2454,39615.0
2020-04-24 12:15:00,30.47,30.48,30.45,30.45,59985.0,28.2454,28.2546,28.2268,28.2268,59985.0
2020-04-24 12:20:00,30.47,30.47,30.43,30.44,51160.0,28.2454,28.2454,28.2083,28.2176,51160.0
2020-04-24 12:25:00,30.46,30.52,30.44,30.52,65130.0,28.2361,28.2917,28.2176,28.2917,65130.0
2020-04-24 12:30:00,30.51,30.52,30.48,30.5,19325.0,28.2824,28.2917,28.2546,28.2732,19325.0
2020-04-24 12:35:00,30.49,30.54,30.46,30.54,56225.0,28.2639,28.3102,28.2361,28.3102,56225.0
2020-04-24 12:40:00,30.55,30.57,30.53,30.57,41580.0,28.3195,28.3381,28.301,28.3381,41580.0
2020-04-24 12:45:00,30.56,30.59,30.56,30.58,55380.0,28.3288,28.3566,28.3288,28.3473,55380.0
2020-04-24 12:50:00,30.58,30.59,30.53,30.54,61910.0,28.3473,28.3566,28.301,28.3102,61910.0
2020-04-24 12:55:00,30.53,30.56,30.52,30.55,24030.0,28.301,28.3288,28.2917,28.3195,24030.0
2020-04-24 13:00:00,30.53,30.55,30.5,30.52,110855.0,28.301,28.3195,28.2732,28.2917,110855.0
2020-04-24 13:05:00,30.53,30.54,30.52,30.52,44410.0,28.301,28.3102,28.2917,28.2917,44410.0
2020-04-24 13:10:00,30.53,30.56,30.52,30.55,81535.0,28.301,28.3288,28.2917,28.3195,81535.0
2020-04-24 13:15:00,30.54,30.57,30.52,30.57,70400.0,28.3102,28.3381,28.2917,28.3381,70400.0
2020-04-24 13:20:00,30.56,30.61,30.55,30.59,29235.0,28.3288,28.3751,28.3195,28.3566,29235.0
2020-04-24 13:25:00,30.61,30.65,30.58,30.65,101460.0,28.3751,28.4122,28.3473,28.4122,101460.0
2020-04-24 13:30:00,30.65,30.67,30.64,30.64,65340.0,28.4122,28.4308,28.4029,28.4029,65340.0
2020-04-24 13:35:00,30.65,30.68,30.64,30.68,58355.0,28.4122,28.44,28.4029,28.44,58355.0
2020-04-24 13:40:00,30.68,30.72,30.66,30.72,62555.0,28.44,28.4771,28.4215,28.4771,62555.0
2020-04-24 13:45:00,30.74,30.74,30.7,30.71,111585.0,28.4956,28.4956,28.4586,28.4678,111585.0
2020-04-24 13:50:00,30.72,30.75,30.71,30.75,41720.0,28.4771,28.5049,28.4678,28.5049,41720.0
2020-04-24 13:55:00,30.73,30.81,30.72,30.8,32005.0,28.4864,28.5605,28.4771,28.5513,32005.0
2020-04-24 14:00:00,30.81,30.82,30.75,30.8,44240.0,28.5605,28.5698,28.5049,28.5513,44240.0
2020-04-24 14:05:00,30.8,30.85,30.79,30.83,61795.0,28.5513,28.5976,28.542,28.5791,61795.0
2020-04-24 14:10:00,30.83,30.85,30.81,30.83,82185.0,28.5791,28.5976,28.5605,28.5791,82185.0
2020-04-24 14:15:00,30.81,30.85,30.81,30.84,15715.0,28.5605,28.5976,28.5605,28.5883,15715.0
2020-04-24 14:20:00,30.86,30.86,30.79,30.81,44055.0,28.6069,28.6069,28.542,28.5605,44055.0
2020-04-24 14:25:00,30.8,30.83,30.78,30.82,93900.0,28.5513,28.5791,28.5327,28.5698,93900.0
2020-04-24 14:30:00,30.83,30.84,30.81,30.83,58935.0,28.5791,28.5883,28.5605,28.5791,58935.0
2020-04-24 14:35:00,30.82,30.9,30.82,30.89,146885.0,28.5698,28.644,28.5698,28.6347,146885.0
2020-04-24 14:40:00,30.9,30.9,30.87,30.88,133270.0,28.644,28.644,28.6162,28.6254,133270.0
2020-04-24 14:45:00,30.88,30.91,30.88,30.91,118770.0,28.6254,28.6532,28.6254,28.6532,118770.0
2020-04-24 14:50:00,30.93,30.94,30.86,30.87,86650.0,28.6718,28.681,28.6069,28.6162,86650.0
2020-04-24 14:55:00,30.88,30.93,30.88,30.92,172755.0,28.6254,28.6718,28.6254,28.6625,172755.0
2020-04-24 15:00:00,30.92,30.93,30.89,30.9,133575.0,28.6625,28.6718,28.6347,28.644,133575.0
2020-04-24 15:05:00,30.91,30.97,30.9,30.97,38135.0,28.6532,28.7089,28.644,28.7089,38135.0
2020-04-24 15:10:00,30.97,30.98,30.92,30.97,120915.0,28.7089,28.7181,28.6625,28.7089,120915.0
2020-04-24 15:15:00,30.95,31.0,30.93,30.99,63265.0,28.6903,28.7367,28.6718,28.7274,63265.0
2020-04-24 15:20:00,30.98,31.0,30.96,31.0,78335.0,28.7181,28.7367,28.6996,28.7367,78335.0
2020-04-24 15:25:00,31.01,31.04,30.99,31.03,108805.0,28.7459,28.7737,28.7274,28.7645,108805.0
2020-04-24 15:30:00,31.03,31.03,30.99,31.02,49115.0,28.7645,28.7645,28.7274,28.7552,49115.0
2020-04-24 15:35:00,31.03,31.04,30.98,31.03,75600.0,28.7645,28.7737,28.7181,28.7645,75600.0
2020-04-24 15:40:00,31.02,31.06,31.02,31.04,118795.0,28.7552,28.7923,28.7552,28.7737,118795.0
2020-04-24 15:45:00,31.05,31.07,31.01,31.01,92890.0,28.783,28.8016,28.7459,28.7459,92890.0
2020-04-24 15:50:00,31.02,31.02,30.91,30.94,47965.0,28.7552,28.7552,28.6532,28.681,47965.0
2020-04-24 15:55:00,30.94,30.94,30.89,30.91,228025.0,28.681,28.681,28.6347,28.6532,228025.0
2020-04-27 09:30:00,31.21,31.32,31.18,31.29,211265.0,28.9313,29.0333,28.9035,29.0055,211265.0
2020-04-27 09:35:00,31.3,31.47,31.3,31.46,405760.0,29.0148,29.1723,29.0148,29.1631,405760.0
2020-04-27 09:40:00,31.45,31.45,31.29,31.3,226850.0,29.1538,29.1538,29.0055,29.0148,226850.0
2020-04-27 09:45:00,31.3,31.4,31.27,31.4,62065.0,29.0148,29.1075,28.987,29.1075,62065.0
2020-04-27 09:50:00,31.41,31.5,31.41,31.48,422440.0,29.1167,29.2002,29.1167,29.1816,422440.0
2020-04-27 09:55:00,31.5,31.58,31.47,31.54,97405.0,29.2002,29.2743,29.1723,29.2372,97405.0
2020-04-27 10:00:00,31.55,31.58,31.52,31.55,65810.0,29.2465,29.2743,29.2187,29.2465,65810.0
2020-04-27 10:05:00,31.54,31.6,31.51,31.58,73295.0,29.2372,29.2929,29.2094,29.2743,73295.0
2020-04-27 10:10:00,31.57,31.62,31.51,31.6,82755.0,29.265,29.3114,29.2094,29.2929,82755.0
2020-04-27 10:15:00,31.63,31.67,31.6,31.67,92470.0,29.3207,29.3577,29.2929,29.3577,92470.0
2020-04-27 10:20:00,31.74,31.75,31.68,31.7,85005.0,29.4226,29.4319,29.367,29.3856,85005.0
2020-04-27 10:25:00,31.7,31.72,31.63,31.68,95695.0,29.3856,29.4041,29.3207,29.367,95695.0
2020-04-27 10:30:00,31.7,31.73,31.67,31.68,42240.0,29.3856,29.4134,29.3577,29.367,42240.0
2020-04-27 10:35:00,31.66,31.71,31.66,31.69,109880.0,29.3485,29.3948,29.3485,29.3763,109880.0
2020-04-27 10:40:00,31.7,31.72,31.66,31.72,64770.0,29.3856,29.4041,29.3485,29.4041,64770.0
2020-04-27 10:45:00,31.71,31.76,31.69,31.76,83605.0,29.3948,29.4412,29.3763,29.4412,83605.0
2020-04-27 10:50:00,31.76,31.82,31.75,31.79,91955.0,29.4412,29.4968,29.4319,29.469,91955.0
2020-04-27 10:55:00,31.77,31.8,31.73,31.74,51370.0,29.4504,29.4783,29.4134,29.4226,51370.0
2020-04-27 11:00:00,31.73,31.77,31.71,31.76,73970.0,29.4134,29.4504,29.3948,29.4412,73970.0
2020-04-27 11:05:00,31.73,31.78,31.7,31.78,29735.0,29.4134,29.4597,29.3856,29.4597,29735.0
2020-04-27 11:10:00,31.78,31.8,31.75,31.78,21720.0,29.4597,29.4783,29.4319,29.4597,21720.0
2020-04-27 11:15:00,31.79,31.81,31.75,31.8,54310.0,29.469,29.4875,29.4319,29.4783,54310.0
2020-04-27 11:20:00,31.79,31.8,31.76,31.79,88345.0,29.469,29.4783,29.4412,29.469,88345.0
2020-04-27 11:25:00,31.79,31.87,31.79,31.87,70900.0,29.469,29.5431,29.469,29.5431,70900.0
2020-04-27 11:30:00,31.84,31.93,31.84,31.93,69040.0,29.5153,29.5988,29.5153,29.5988,69040.0
2020-04-27 11:35:00,31.93,31.94,31.89,31.94,39285.0,29.5988,29.608,29.5617,29.608,39285.0
2020-04-27 11:40:00,31.95,31.99,31.94,31.99,163715.0,29.6173,29.6544,29.608,29.6544,163715.0
2020-04-27 11:45:00,31.96,31.98,31.95,31.98,89595.0,29.6266,29.6451,29.6173,29.6451,89595.0
2020-04-27 11:50:00,31.98,32.0,31.96,31.99,60675.0,29.6451,29.6637,29.6266,29.6544,60675.0
2020-04-27 11:55:00,32.0,32.01,31.99,31.99,31885.0,29.6637,29.6729,29.6544,29.6544,31885.0
2020-04-27 12:00:00,32.0,32.02,31.95,32.02,57510.0,29.6637,29.6822,29.6173,29.6822,57510.0
2020-04-27 12:05:00,32.0,32.03,32.0,32.02,64385.0,29.6637,29.6915,29.6637,29.6822,64385.0
2020-04-27 12:10:00,32.02,32.04,31.98,32.03,49445.0,29.6822,29.7007,29.6451,29.6915,49445.0
2020-04-27 12:15:00,32.06,32.07,32.03,32.06,159895.0,29.7193,29.7285,29.6915,29.7193,159895.0
2020-04-27 12:20:00,32.05,32.07,32.03,32.07,137890.0,29.71,29.7285,29.6915,29.7285,137890.0
2020-04-27 12:25:00,32.06,32.07,32.02,32.06,43035.0,29.7193,29.7285,29.6822,29.7193,43035.0
2020-04-27 12:30:00,32.06,32.11,32.06,32.11,17605.0,29.7193,29.7656,29.7193,29.7656,17605.0
2020-04-27 12:35:00,32.11,32.12,32.08,32.11,162570.0,29.7656,29.7749,29.7378,29.7656,162570.0
2020-04-27 12:40:00,32.12,32.14,32.1,32.13,122510.0,29.7749,29.7934,29.7564,29.7842,122510.0
2020-04-27 12:45:00,32.13,32.14,32.09,32.14,219035.0,29.7842,29.7934,29.7471,29.7934,219035.0
2020-04-27 12:50:00,32.14,32.15,32.12,32.15,54575.0,29.7934,29.8027,29.7749,29.8027,54575.0
2020-04-27 12:55:00,32.14,32.22,32.13,32.2,77145.0,29.7934,29.8676,29.7842,29.8491,77145.0
2020-04-27 13:00:00,32.19,32.19,32.1,32.14,11500.0,29.8398,29.8398,29.7564,29.7934,11500.0
2020-04-27 13:05:00,32.13,32.15,32.11,32.11,72100.0,29.7842,29.8027,29.7656,29.7656,72100.0
2020-04-27 13:10:00,32.12,32.15,32.1,32.14,25415.0,29.7749,29.8027,29.7564,29.7934,25415.0
2020-04-27 13:15:00,32.14,32.14,32.06,32.06,50085.0,29.7934,29.7934,29.7193,29.7193,50085.0
2020-04-27 13:20:00,32.06,32.09,32.05,32.07,43760.0,29.7193,29.7471,29.71,29.7285,43760.0
2020-04-27 13:25:00,32.05,32.11,32.05,32.1,38380.0,29.71,29.7656,29.71,29.7564,38380.0
2020-04-27 13:30:00,32.11,32.12,32.09,32.1,53890.0,29.7656,29.7749,29.7471,29.7564,53890.0
2020-04-27 13:35:00,32.11,32.13,32.09,32.13,20825.0,29.7656,29.7842,29.7471,29.7842,20825.0
2020-04-27 13:40:00,32.13,32.14,32.11,32.12,75535.0,29.7842,29.7934,29.7656,29.7749,75535.0
2020-04-27 13:45:00,32.11,32.14,32.09,32.12,112535.0,29.7656,29.7934,29.7471,29.7749,112535.0
2020-04-27 13:50:00,32.12,32.17,32.12,32.17,84360.0,29.7749,29.8212,29.7749,29.8212,84360.0
2020-04-27 13:55:00,32.18,32.2,32.14,32.17,132620.0,29.8305,29.8491,29.7934,29.8212,132620.0
2020-04-27 14:00:00,32.17,32.21,32.17,32.18,129685.0,29.8212,29.8583,29.8212,29.8305,129685.0
2020-04-27 14:05:00,32.18,32.18,32.14,32.17,43985.0,29.8305,29.8305,29.7934,29.8212,43985.0
2020-04-27 14:10:00,32.16,32.2,32.16,32.19,29620.0,29.812,29.8491,29.812,29.8398,29620.0
2020-04-27 14:15:00,32.19,32.19,32.15,32.19,47585.0,29.8398,29.8398,29.8027,29.8398,47585.0
2020-04-27 14:20:00,32.2,32.2,32.17,32.19,196645.0,29.8491,29.8491,29.8212,29.8398,196645.0
2020-04-27 14:25:00,32.18,32.21,32.18,32.19,86935.0,29.8305,29.8583,29.8305,29.8398,86935.0
2020-04-27 14:30:00,32.19,32.24,32.17,32.22,80830.0,29.8398,29.8861,29.8212,29.8676,80830.0
2020-04-27 14:35:00,32.22,32.22,32.19,32.21,104350.0,29.8676,29.8676,29.8398,29.8583,104350.0
2020-04-27 14:40:00,32.21,32.27,32.21,32.22,131130.0,29.8583,29.9139,29.8583,29.8676,131130.0
2020-04-27 14:45:00,32.23,32.29,32.22,32.29,163180.0,29.8769,29.9325,29.8676,29.9325,163180.0
2020-04-27 14:50:00,32.28,32.29,32.26,32.27,96480.0,29.9232,29.9325,29.9047,29.9139,96480.0
2020-04-27 14:55:00,32.28,32.29,32.26,32.29,263385.0,29.9232,29.9325,29.9047,29.9325,263385.0
2020-04-27 15:00:00,32.3,32.36,32.29,32.36,139060.0,29.9418,29.9974,29.9325,29.9974,139060.0
2020-04-27 15:05:00,32.37,32.37,32.3,32.31,53380.0,30.0066,30.0066,29.9418,29.951,53380.0
2020-04-27 15:10:00,32.31,32.34,32.31,32.33,80720.0,29.951,29.9788,29.951,29.9696,80720.0
2020-04-27 15:15:00,32.33,32.35,32.3,32.34,295665.0,29.9696,29.9881,29.9418,29.9788,295665.0
2020-04-27 15:20:00,32.35,32.35,32.32,32.33,96155.0,29.9881,29.9881,29.9603,29.9696,96155.0
2020-04-27 15:25:00,32.32,32.32,32.29,32.3,93705.0,29.9603,29.9603,29.9325,29.9418,93705.0
2020-04-27 15:30:00,32.31,32.34,32.29,32.32,311800.0,29.951,29.9788,29.9325,29.9603,311800.0
2020-04-27 15:35:00,32.32,32.33,32.31,32.31,159435.0,29.9603,29.9696,29.951,29.951,159435.0
2020-04-27 15:40:00,32.31,32.34,32.31,32.33,66390.0,29.951,29.9788,29.951,29.9696,66390.0
2020-04-27 15:45:00,32.33,32.34,32.31,32.31,83040.0,29.9696,29.9788,29.951,29.951,83040.0
2020-04-27 15:50:00,32.33,32.33,32.25,32.27,498525.0,29.9696,29.9696,29.8954,29.9139,498525.0
2020-04-27 15:55:00,32.27,32.27,32.18,32.19,343935.0,29.9139,29.9139,29.8305,29.8398,343935.0
2020-04-28 09:30:00,32.93,33.1,32.93,32.98,571450.0,30.5258,30.6833,30.5258,30.5721,571450.0
2020-04-28 09:35:00,32.98,33.09,32.95,32.95,454635.0,30.5721,30.6741,30.5443,30.5443,454635.0
2020-04-28 09:40:00,32.94,33.07,32.91,33.05,77615.0,30.535,30.6555,30.5072,30.637,77615.0
2020-04-28 09:45:00,33.06,33.12,33.06,33.07,175805.0,30.6463,30.7019,30.6463,30.6555,175805.0
2020-04-28 09:50:00,33.08,33.18,33.08,33.13,136290.0,30.6648,30.7575,30.6648,30.7112,136290.0
2020-04-28 09:55:00,33.14,33.16,32.94,32.95,234920.0,30.7204,30.739,30.535,30.5443,234920.0
2020-04-28 10:00:00,32.91,32.94,32.77,32.82,32525.0,30.5072,30.535,30.3774,30.4238,32525.0
2020-04-28 10:05:00,32.92,32.94,32.88,32.93,83545.0,30.5165,30.535,30.4794,30.5258,83545.0
2020-04-28 10:10:00,32.92,32.96,32.86,32.91,107565.0,30.5165,30.5536,30.4609,30.5072,107565.0
2020-04-28 10:15:00,32.9,33.0,32.9,32.94,79150.0,30.4979,30.5906,30.4979,30.535,79150.0
2020-04-28 10:20:00,32.93,32.95,32.8,32.84,68990.0,30.5258,30.5443,30.4052,30.4423,68990.0
2020-04-28 10:25:00,32.82,32.83,32.75,32.78,25190.0,30.4238,30.4331,30.3589,30.3867,25190.0
2020-04-28 10:30:00,32.79,32.83,32.72,32.73,84805.0,30.396,30.4331,30.3311,30.3404,84805.0
2020-04-28 10:35:00,32.72,32.77,32.72,32.75,24405.0,30.3311,30.3774,30.3311,30.3589,24405.0
2020-04-28 10:40:00,32.73,32.73,32.53,32.53,39070.0,30.3404,30.3404,30.155,30.155,39070.0
2020-04-28 10:45:00,32.52,32.57,32.49,32.53,95180.0,30.1457,30.192,30.1179,30.155,95180.0
2020-04-28 10:50:00,32.53,32.53,32.37,32.37,67215.0,30.155,30.155,30.0066,30.0066,67215.0
2020-04-28 10:55:00,32.34,32.36,32.21,32.24,93990.0,29.9788,29.9974,29.8583,29.8861,93990.0
2020-04-28 11:00:00,32.26,32.37,32.22,32.33,166355.0,29.9047,30.0066,29.8676,29.9696,166355.0
2020-04-28 11:05:00,32.3,32.48,32.28,32.42,92890.0,29.9418,30.1086,29.9232,30.053,92890.0
2020-04-28 11:10:00,32.43,32.47,32.41,32.46,169105.0,30.0623,30.0993,30.0437,30.0901,169105.0
2020-04-28 11:15:00,32.46,32.46,32.35,32.39,106930.0,30.0901,30.0901,29.9881,30.0252,106930.0
2020-04-28 11:20:00,32.43,32.48,32.39,32.45,69570.0,30.0623,30.1086,30.0252,30.0808,69570.0
2020-04-28 11:25:00,32.47,32.56,32.47,32.51,57420.0,30.0993,30.1828,30.0993,30.1364,57420.0
2020-04-28 11:30:00,32.49,32.57,32.49,32.56,59365.0,30.1179,30.192,30.1179,30.1828,59365.0
2020-04-28 11:35:00,32.56,32.59,32.54,32.55,85820.0,30.1828,30.2106,30.1642,30.1735,85820.0
2020-04-28 11:40:00,32.54,32.61,32.5,32.6,38820.0,30.1642,30.2291,30.1271,30.2198,38820.0
2020-04-28 11:45:00,32.63,32.63,32.56,32.59,35675.0,30.2477,30.2477,30.1828,30.2106,35675.0
2020-04-28 11:50:00,32.59,32.59,32.5,32.56,47305.0,30.2106,30.2106,30.1271,30.1828,47305.0
2020-04-28 11:55:00,32.56,32.58,32.54,32.58,35940.0,30.1828,30.2013,30.1642,30.2013,35940.0
2020-04-28 12:00:00,32.6,32.63,32.53,32.56,32595.0,30.2198,30.2477,30.155,30.1828,32595.0
2020-04-28 12:05:00,32.58,32.64,32.57,32.64,16520.0,30.2013,30.2569,30.192,30.2569,16520.0
2020-04-28 12:10:00,32.66,32.68,32.6,32.61,71430.0,30.2755,30.294,30.2198,30.2291,71430.0
2020-04-28 12:15:00,32.6,32.6,32.45,32.46,83900.0,30.2198,30.2198,30.0808,30.0901,83900.0
2020-04-28 12:20:00,32.47,32.51,32.46,32.48,25020.0,30.0993,30.1364,30.0901,30.1086,25020.0
2020-04-28 12:25:00,32.51,32.55,32.5,32.55,119490.0,30.1364,30.1735,30.1271,30.1735,119490.0
2020-04-28 12:30:00,32.52,32.6,32.52,32.59,21150.0,30.1457,30.2198,30.1457,30.2106,21150.0
2020-04-28 12:35:00,32.6,32.6,32.54,32.59,45825.0,30.2198,30.2198,30.1642,30.2106,45825.0
2020-04-28 12:40:00,32.55,32.6,32.55,32.6,29200.0,30.1735,30.2198,30.1735,30.2198,29200.0
2020-04-28 12:45:00,32.58,32.58,32.52,32.57,52155.0,30.2013,30.2013,30.1457,30.192,52155.0
2020-04-28 12:50:00,32.58,32.6,32.54,32.56,76770.0,30.2013,30.2198,30.1642,30.1828,76770.0
2020-04-28 12:55:00,32.56,32.69,32.56,32.68,77400.0,30.1828,30.3033,30.1828,30.294,77400.0
2020-04-28 13:00:00,32.68,32.76,32.68,32.76,82830.0,30.294,30.3682,30.294,30.3682,82830.0
2020-04-28 13:05:00,32.76,32.78,32.75,32.78,121690.0,30.3682,30.3867,30.3589,30.3867,121690.0
2020-04-28 13:10:00,32.78,32.79,32.73,32.75,102515.0,30.3867,30.396,30.3404,30.3589,102515.0
2020-04-28 13:15:00,32.74,32.76,32.72,32.72,62845.0,30.3496,30.3682,30.3311,30.3311,62845.0
2020-04-28 13:20:00,32.73,32.78,32.72,32.78,86750.0,30.3404,30.3867,30.3311,30.3867,86750.0
2020-04-28 13:25:00,32.78,32.84,32.76,32.83,244560.0,30.3867,30.4423,30.3682,30.4331,244560.0
2020-04-28 13:30:00,32.82,32.83,32.77,32.78,165845.0,30.4238,30.4331,30.3774,30.3867,165845.0
2020-04-28 13:35:00,32.77,32.8,32.75,32.76,163025.0,30.3774,30.4052,30.3589,30.3682,163025.0
2020-04-28 13:40:00,32.75,32.84,32.75,32.84,102180.0,30.3589,30.4423,30.3589,30.4423,102180.0
2020-04-28 13:45:00,32.83,32.86,32.83,32.85,55505.0,30.4331,30.4609,30.4331,30.4516,55505.0
2020-04-28 13:50:00,32.85,32.86,32.81,32.84,83680.0,30.4516,30.4609,30.4145,30.4423,83680.0
2020-04-28 13:55:00,32.83,32.83,32.76,32.77,39300.0,30.4331,30.4331,30.3682,30.3774,39300.0
2020-04-28 14:00:00,32.78,32.84,32.78,32.83,47045.0,30.3867,30.4423,30.3867,30.4331,47045.0
2020-04-28 14:05:00,32.82,32.82,32.77,32.8,86030.0,30.4238,30.4238,30.3774,30.4052,86030.0
2020-04-28 14:10:00,32.8,32.88,32.8,32.87,76205.0,30.4052,30.4794,30.4052,30.4701,76205.0
2020-04-28 14:15:00,32.86,32.88,32.85,32.86,61855.0,30.4609,30.4794,30.4516,30.4609,61855.0
2020-04-28 14:20:00,32.85,32.87,32.85,32.86,99050.0,30.4516,30.4701,30.4516,30.4609,99050.0
2020-04-28 14:25:00,32.87,32.88,32.82,32.84,43270.0,30.4701,30.4794,30.4238,30.4423,43270.0
2020-04-28 14:30:00,32.87,32.89,32.86,32.88,50005.0,30.4701,30.4887,30.4609,30.4794,50005.0
2020-04-28 14:35:00,32.88,32.89,32.79,32.79,93820.0,30.4794,30.4887,30.396,30.396,93820.0
2020-04-28 14:40:00,32.8,32.84,32.78,32.78,60505.0,30.4052,30.4423,30.3867,30.3867,60505.0
2020-04-28 14:45:00,32.78,32.82,32.77,32.81,106260.0,30.3867,30.4238,30.3774,30.4145,106260.0
2020-04-28 14:50:00,32.81,32.84,32.74,32.74,55275.0,30.4145,30.4423,30.3496,30.3496,55275.0
2020-04-28 14:55:00,32.75,32.77,32.72,32.75,91335.0,30.3589,30.3774,30.3311,30.3589,91335.0
2020-04-28 15:00:00,32.76,32.79,32.74,32.77,54105.0,30.3682,30.396,30.3496,30.3774,54105.0
2020-04-28 15:05:00,32.77,32.79,32.74,32.77,73635.0,30.3774,30.396,30.3496,30.3774,73635.0
2020-04-28 15:10:00,32.77,32.79,32.74,32.76,52585.0,30.3774,30.396,30.3496,30.3682,52585.0
2020-04-28 15:15:00,32.76,32.79,32.76,32.78,94380.0,30.3682,30.396,30.3682,30.3867,94380.0
2020-04-28 15:20:00,32.79,32.83,32.69,32.77,91245.0,30.396,30.4331,30.3033,30.3774,91245.0
2020-04-28 15:25:00,32.77,32.81,32.77,32.8,57325.0,30.3774,30.4145,30.3774,30.4052,57325.0
2020-04-28 15:30:00,32.8,32.81,32.76,32.76,106200.0,30.4052,30.4145,30.3682,30.3682,106200.0
2020-04-28 15:35:00,32.74,32.76,32.7,32.75,69050.0,30.3496,30.3682,30.3125,30.3589,69050.0
2020-04-28 15:40:00,32.76,32.77,32.72,32.72,50590.0,30.3682,30.3774,30.3311,30.3311,50590.0
2020-04-28 15:45:00,32.72,32.72,32.6,32.6,162105.0,30.3311,30.3311,30.2198,30.2198,162105.0
2020-04-28 15:50:00,32.58,32.59,32.51,32.52,66115.0,30.2013,30.2106,30.1364,30.1457,66115.0
2020-04-28 15:55:00,32.54,32.58,32.5,32.52,361370.0,30.1642,30.2013,30.1271,30.1457,361370.0
2020-04-29 09:30:00,33.44,33.51,33.31,33.37,372515.0,30.9985,31.0634,30.878,30.9336,372515.0
2020-04-29 09:35:00,33.36,33.43,33.28,33.28,306800.0,30.9244,30.9892,30.8502,30.8502,306800.0
2020-04-29 09:40:00,33.29,33.35,33.26,33.35,252335.0,30.8595,30.9151,30.8317,30.9151,252335.0
2020-04-29 09:45:00,33.38,33.46,33.35,33.44,321795.0,30.9429,31.0171,30.9151,30.9985,321795.0
2020-04-29 09:50:00,33.46,33.5,33.43,33.5,104100.0,31.0171,31.0541,30.9892,31.0541,104100.0
2020-04-29 09:55:00,33.51,33.57,33.47,33.5,16700.0,31.0634,31.119,31.0263,31.0541,16700.0
2020-04-29 10:00:00,33.51,33.52,33.42,33.45,37025.0,31.0634,31.0727,30.98,31.0078,37025.0
2020-04-29 10:05:00,33.47,33.48,33.38,33.38,49290.0,31.0263,31.0356,30.9429,30.9429,49290.0
2020-04-29 10:10:00,33.36,33.41,33.32,33.38,93995.0,30.9244,30.9707,30.8873,30.9429,93995.0
2020-04-29 10:15:00,33.4,33.48,33.4,33.48,104340.0,30.9614,31.0356,30.9614,31.0356,104340.0
2020-04-29 10:20:00,33.48,33.52,33.47,33.52,133395.0,31.0356,31.0727,31.0263,31.0727,133395.0
2020-04-29 10:25:00,33.51,33.51,33.45,33.5,116265.0,31.0634,31.0634,31.0078,31.0541,116265.0
2020-04-29 10:30:00,33.52,33.56,33.52,33.55,16810.0,31.0727,31.1098,31.0727,31.1005,16810.0
2020-04-29 10:35:00,33.55,33.58,33.5,33.53,154555.0,31.1005,31.1283,31.0541,31.0819,154555.0
2020-04-29 10:40:00,33.56,33.62,33.56,33.61,44755.0,31.1098,31.1654,31.1098,31.1561,44755.0
2020-04-29 10:45:00,33.62,33.63,33.56,33.63,70885.0,31.1654,31.1746,31.1098,31.1746,70885.0
2020-04-29 10:50:00,33.64,33.71,33.64,33.69,110510.0,31.1839,31.2488,31.1839,31.2303,110510.0
2020-04-29 10:55:00,33.7,33.72,33.64,33.65,82110.0,31.2395,31.2581,31.1839,31.1932,82110.0
2020-04-29 11:00:00,33.64,33.69,33.57,33.6,225955.0,31.1839,31.2303,31.119,31.1468,225955.0
2020-04-29 11:05:00,33.62,33.67,33.59,33.61,63380.0,31.1654,31.2117,31.1376,31.1561,63380.0
2020-04-29 11:10:00,33.62,33.72,33.62,33.68,165810.0,31.1654,31.2581,31.1654,31.221,165810.0
2020-04-29 11:15:00,33.69,33.73,33.69,33.73,40225.0,31.2303,31.2673,31.2303,31.2673,40225.0
2020-04-29 11:20:00,33.75,33.81,33.74,33.81,93395.0,31.2859,31.3415,31.2766,31.3415,93395.0
2020-04-29 11:25:00,33.82,33.84,33.8,33.83,108765.0,31.3508,31.3693,31.3322,31.36,108765.0
2020-04-29 11:30:00,33.82,33.82,33.77,33.78,145890.0,31.3508,31.3508,31.3044,31.3137,145890.0
2020-04-29 11:35:00,33.78,33.78,33.74,33.75,38265.0,31.3137,31.3137,31.2766,31.2859,38265.0
2020-04-29 11:40:00,33.76,33.78,33.72,33.72,74490.0,31.2952,31.3137,31.2581,31.2581,74490.0
2020-04-29 11:45:00,33.73,33.77,33.72,33.74,50425.0,31.2673,31.3044,31.2581,31.2766,50425.0
2020-04-29 11:50:00,33.76,33.84,33.75,33.84,100820.0,31.2952,31.3693,31.2859,31.3693,100820.0
2020-04-29 11:55:00,33.83,33.88,33.82,33.85,42015.0,31.36,31.4064,31.3508,31.3786,42015.0
2020-04-29 12:00:00,33.86,33.92,33.86,33.92,73575.0,31.3879,31.4435,31.3879,31.4435,73575.0
2020-04-29 12:05:00,33.92,33.97,33.91,33.94,88785.0,31.4435,31.4898,31.4342,31.462,88785.0
2020-04-29 12:10:00,33.94,33.96,33.9,33.96,66365.0,31.462,31.4806,31.4249,31.4806,66365.0
2020-04-29 12:15:00,33.96,34.0,33.93,33.94,73570.0,31.4806,31.5176,31.4527,31.462,73570.0
2020-04-29 12:20:00,33.93,33.97,33.93,33.97,53365.0,31.4527,31.4898,31.4527,31.4898,53365.0
2020-04-29 12:25:00,33.97,33.97,33.91,33.95,52025.0,31.4898,31.4898,31.4342,31.4713,52025.0
2020-04-29 12:30:00,33.95,33.97,33.93,33.94,65295.0,31.4713,31.4898,31.4527,31.462,65295.0
2020-04-29 12:35:00,33.93,34.0,33.93,34.0,75480.0,31.4527,31.5176,31.4527,31.5176,75480.0
2020-04-29 12:40:00,33.99,34.02,33.99,33.99,74710.0,31.5084,31.5362,31.5084,31.5084,74710.0
2020-04-29 12:45:00,34.01,34.06,33.99,34.06,353775.0,31.5269,31.5733,31.5084,31.5733,353775.0
2020-04-29 12:50:00,34.05,34.08,34.05,34.07,83085.0,31.564,31.5918,31.564,31.5825,83085.0
2020-04-29 12:55:00,34.09,34.1,34.06,34.06,38975.0,31.6011,31.6103,31.5733,31.5733,38975.0
2020-04-29 13:00:00,34.07,34.09,34.06,34.08,49785.0,31.5825,31.6011,31.5733,31.5918,49785.0
2020-04-29 13:05:00,34.09,34.12,34.08,34.12,49455.0,31.6011,31.6289,31.5918,31.6289,49455.0
2020-04-29 13:10:00,34.11,34.14,34.1,34.11,162360.0,31.6196,31.6474,31.6103,31.6196,162360.0
2020-04-29 13:15:00,34.11,34.12,34.09,34.1,112090.0,31.6196,31.6289,31.6011,31.6103,112090.0
2020-04-29 13:20:00,34.11,34.12,34.08,34.08,71540.0,31.6196,31.6289,31.5918,31.5918,71540.0
2020-04-29 13:25:00,34.1,34.12,34.08,34.09,141095.0,31.6103,31.6289,31.5918,31.6011,141095.0
2020-04-29 13:30:00,34.08,34.1,33.95,33.95,116935.0,31.5918,31.6103,31.4713,31.4713,116935.0
2020-04-29 13:35:00,33.95,33.99,33.92,33.98,56235.0,31.4713,31.5084,31.4435,31.4991,56235.0
2020-04-29 13:40:00,34.0,34.01,33.92,33.92,85695.0,31.5176,31.5269,31.4435,31.4435,85695.0
2020-04-29 13:45:00,33.93,33.98,33.93,33.98,40395.0,31.4527,31.4991,31.4527,31.4991,40395.0
2020-04-29 13:50:00,33.97,34.0,33.95,33.95,73015.0,31.4898,31.5176,31.4713,31.4713,73015.0
2020-04-29 13:55:00,33.94,33.95,33.89,33.91,40730.0,31.462,31.4713,31.4157,31.4342,40730.0
2020-04-29 14:00:00,33.91,33.96,33.83,33.83,99935.0,31.4342,31.4806,31.36,31.36,99935.0
2020-04-29 14:05:00,33.88,33.88,33.83,33.86,76670.0,31.4064,31.4064,31.36,31.3879,76670.0
2020-04-29 14:10:00,33.88,33.92,33.85,33.92,56370.0,31.4064,31.4435,31.3786,31.4435,56370.0
2020-04-29 14:15:00,33.94,33.98,33.91,33.93,73095.0,31.462,31.4991,31.4342,31.4527,73095.0
2020-04-29 14:20:00,33.93,33.96,33.92,33.95,77170.0,31.4527,31.4806,31.4435,31.4713,77170.0
2020-04-29 14:25:00,33.95,34.0,33.93,33.95,42195.0,31.4713,31.5176,31.4527,31.4713,42195.0
2020-04-29 14:30:00,33.97,33.99,33.91,33.97,186470.0,31.4898,31.5084,31.4342,31.4898,186470.0
2020-04-29 14:35:00,33.92,34.04,33.92,34.02,38375.0,31.4435,31.5547,31.4435,31.5362,38375.0
2020-04-29 14:40:00,34.03,34.08,34.03,34.08,80310.0,31.5454,31.5918,31.5454,31.5918,80310.0
2020-04-29 14:45:00,34.09,34.09,34.01,34.01,43530.0,31.6011,31.6011,31.5269,31.5269,43530.0
2020-04-29 14:50:00,34.03,34.05,33.96,33.97,101490.0,31.5454,31.564,31.4806,31.4898,101490.0
2020-04-29 14:55:00,33.97,34.04,33.95,34.04,59880.0,31.4898,31.5547,31.4713,31.5547,59880.0
2020-04-29 15:00:00,34.03,34.06,34.0,34.06,54275.0,31.5454,31.5733,31.5176,31.5733,54275.0
2020-04-29 15:05:00,34.08,34.08,34.05,34.07,101535.0,31.5918,31.5918,31.564,31.5825,101535.0
2020-04-29 15:10:00,34.08,34.09,34.05,34.07,138390.0,31.5918,31.6011,31.564,31.5825,138390.0
2020-04-29 15:15:00,34.09,34.09,33.97,34.0,76140.0,31.6011,31.6011,31.4898,31.5176,76140.0
2020-04-29 15:20:00,34.01,34.04,34.0,34.04,80100.0,31.5269,31.5547,31.5176,31.5547,80100.0
2020-04-29 15:25:00,34.04,34.07,34.02,34.06,134280.0,31.5547,31.5825,31.5362,31.5733,134280.0
2020-04-29 15:30:00,34.05,34.06,34.01,34.06,105830.0,31.564,31.5733,31.5269,31.5733,105830.0
2020-04-29 15:35:00,34.08,34.08,34.03,34.04,60580.0,31.5918,31.5918,31.5454,31.5547,60580.0
2020-04-29 15:40:00,34.03,34.07,34.03,34.06,301590.0,31.5454,31.5825,31.5454,31.5733,301590.0
2020-04-29 15:45:00,34.06,34.06,34.02,34.04,258885.0,31.5733,31.5733,31.5362,31.5547,258885.0
2020-04-29 15:50:00,34.04,34.04,33.86,33.88,576270.0,31.5547,31.5547,31.3879,31.4064,576270.0
2020-04-29 15:55:00,33.87,33.92,33.85,33.89,1133560.0,31.3971,31.4435,31.3786,31.4157,1133560.0
2020-04-30 09:30:00,33.21,33.29,33.0,33.05,557000.0,30.7853,30.8595,30.5906,30.637,557000.0
2020-04-30 09:35:00,33.02,33.05,32.82,32.96,173715.0,30.6092,30.637,30.4238,30.5536,173715.0
2020-04-30 09:40:00,32.93,33.09,32.93,32.94,160085.0,30.5258,30.6741,30.5258,30.535,160085.0
2020-04-30 09:45:00,32.85,32.93,32.81,32.82,151340.0,30.4516,30.5258,30.4145,30.4238,151340.0
2020-04-30 09:50:00,32.82,32.94,32.8,32.9,197985.0,30.4238,30.535,30.4052,30.4979,197985.0
2020-04-30 09:55:00,32.93,33.09,32.93,33.0,164380.0,30.5258,30.6741,30.5258,30.5906,164380.0
2020-04-30 10:00:00,33.05,33.19,33.05,33.08,155745.0,30.637,30.7668,30.637,30.6648,155745.0
2020-04-30 10:05:00,33.0,33.17,32.99,33.1,22915.0,30.5906,30.7482,30.5814,30.6833,22915.0
2020-04-30 10:10:00,33.1,33.2,33.1,33.18,43300.0,30.6833,30.776,30.6833,30.7575,43300.0
2020-04-30 10:15:00,33.18,33.19,33.07,33.18,36240.0,30.7575,30.7668,30.6555,30.7575,36240.0
2020-04-30 10:20:00,33.19,33.19,33.09,33.1,50935.0,30.7668,30.7668,30.6741,30.6833,50935.0
2020-04-30 10:25:00,33.13,33.21,33.1,33.18,17360.0,30.7112,30.7853,30.6833,30.7575,17360.0
2020-04-30 10:30:00,33.25,33.27,33.21,33.27,61650.0,30.8224,30.8409,30.7853,30.8409,61650.0
2020-04-30 10:35:00,33.27,33.31,33.27,33.27,66100.0,30.8409,30.878,30.8409,30.8409,66100.0
2020-04-30 10:40:00,33.26,33.3,33.18,33.19,58910.0,30.8317,30.8687,30.7575,30.7668,58910.0
2020-04-30 10:45:00,33.19,33.28,33.18,33.25,107490.0,30.7668,30.8502,30.7575,30.8224,107490.0
2020-04-30 10:50:00,33.26,33.29,33.25,33.28,40750.0,30.8317,30.8595,30.8224,30.8502,40750.0
2020-04-30 10:55:00,33.27,33.32,33.22,33.24,24655.0,30.8409,30.8873,30.7946,30.8131,24655.0
2020-04-30 11:00:00,33.24,33.31,33.24,33.27,93380.0,30.8131,30.878,30.8131,30.8409,93380.0
2020-04-30 11:05:00,33.26,33.27,33.2,33.22,72985.0,30.8317,30.8409,30.776,30.7946,72985.0
2020-04-30 11:10:00,33.24,33.3,33.23,33.3,152815.0,30.8131,30.8687,30.8039,30.8687,152815.0
2020-04-30 11:15:00,33.29,33.33,33.19,33.19,54250.0,30.8595,30.8965,30.7668,30.7668,54250.0
2020-04-30 11:20:00,33.17,33.2,33.13,33.13,66350.0,30.7482,30.776,30.7112,30.7112,66350.0
2020-04-30 11:25:00,33.16,33.19,33.13,33.14,38050.0,30.739,30.7668,30.7112,30.7204,38050.0
2020-04-30 11:30:00,33.12,33.18,33.11,33.18,26950.0,30.7019,30.7575,30.6926,30.7575,26950.0
2020-04-30 11:35:00,33.16,33.18,33.13,33.17,33990.0,30.739,30.7575,30.7112,30.7482,33990.0
2020-04-30 11:40:00,33.18,33.22,33.17,33.21,138040.0,30.7575,30.7946,30.7482,30.7853,138040.0
2020-04-30 11:45:00,33.21,33.21,33.11,33.14,179080.0,30.7853,30.7853,30.6926,30.7204,179080.0
2020-04-30 11:50:00,33.13,33.14,33.07,33.07,43995.0,30.7112,30.7204,30.6555,30.6555,43995.0
2020-04-30 11:55:00,33.06,33.07,33.01,33.01,61150.0,30.6463,30.6555,30.5999,30.5999,61150.0
2020-04-30 12:00:00,32.99,33.0,32.86,32.86,97510.0,30.5814,30.5906,30.4609,30.4609,97510.0
2020-04-30 12:05:00,32.86,32.94,32.85,32.93,94045.0,30.4609,30.535,30.4516,30.5258,94045.0
2020-04-30 12:10:00,32.93,32.97,32.91,32.97,34835.0,30.5258,30.5628,30.5072,30.5628,34835.0
2020-04-30 12:15:00,32.97,32.98,32.93,32.93,22235.0,30.5628,30.5721,30.5258,30.5258,22235.0
2020-04-30 12:20:00,32.95,32.95,32.87,32.92,36330.0,30.5443,30.5443,30.4701,30.5165,36330.0
2020-04-30 12:25:00,32.92,32.92,32.88,32.9,20155.0,30.5165,30.5165,30.4794,30.4979,20155.0
2020-04-30 12:30:00,32.9,32.9,32.81,32.83,63490.0,30.4979,30.4979,30.4145,30.4331,63490.0
2020-04-30 12:35:00,32.84,32.9,32.82,32.9,57480.0,30.4423,30.4979,30.4238,30.4979,57480.0
2020-04-30 12:40:00,32.89,32.97,32.89,32.95,26905.0,30.4887,30.5628,30.4887,30.5443,26905.0
2020-04-30 12:45:00,32.96,32.99,32.92,32.99,18895.0,30.5536,30.5814,30.5165,30.5814,18895.0
2020-04-30 12:50:00,32.99,33.02,32.99,33.02,38205.0,30.5814,30.6092,30.5814,30.6092,38205.0
2020-04-30 12:55:00,32.99,33.07,32.99,33.04,61575.0,30.5814,30.6555,30.5814,30.6277,61575.0
2020-04-30 13:00:00,33.04,33.04,32.94,32.94,53940.0,30.6277,30.6277,30.535,30.535,53940.0
2020-04-30 13:05:00,32.95,33.02,32.94,33.0,29105.0,30.5443,30.6092,30.535,30.5906,29105.0
2020-04-30 13:10:00,32.99,33.07,32.98,33.07,51280.0,30.5814,30.6555,30.5721,30.6555,51280.0
2020-04-30 13:15:00,33.07,33.1,33.05,33.09,93215.0,30.6555,30.6833,30.637,30.6741,93215.0
2020-04-30 13:20:00,33.1,33.12,33.06,33.07,29150.0,30.6833,30.7019,30.6463,30.6555,29150.0
2020-04-30 13:25:00,33.05,33.07,33.02,33.02,18195.0,30.637,30.6555,30.6092,30.6092,18195.0
2020-04-30 13:30:00,33.02,33.02,32.99,33.01,61365.0,30.6092,30.6092,30.5814,30.5999,61365.0
2020-04-30 13:35:00,33.0,33.02,32.98,33.0,24930.0,30.5906,30.6092,30.5721,30.5906,24930.0
2020-04-30 13:40:00,33.0,33.0,32.94,32.98,22810.0,30.5906,30.5906,30.535,30.5721,22810.0
2020-04-30 13:45:00,32.97,32.97,32.93,32.95,27425.0,30.5628,30.5628,30.5258,30.5443,27425.0
2020-04-30 13:50:00,32.93,32.98,32.9,32.92,60870.0,30.5258,30.5721,30.4979,30.5165,60870.0
2020-04-30 13:55:00,32.92,32.93,32.89,32.89,49285.0,30.5165,30.5258,30.4887,30.4887,49285.0
2020-04-30 14:00:00,32.9,32.96,32.86,32.94,34825.0,30.4979,30.5536,30.4609,30.535,34825.0
2020-04-30 14:05:00,32.92,32.95,32.91,32.91,59660.0,30.5165,30.5443,30.5072,30.5072,59660.0
2020-04-30 14:10:00,32.93,32.98,32.91,32.98,70035.0,30.5258,30.5721,30.5072,30.5721,70035.0
2020-04-30 14:15:00,32.97,32.97,32.93,32.94,58860.0,30.5628,30.5628,30.5258,30.535,58860.0
2020-04-30 14:20:00,32.93,32.98,32.93,32.95,69980.0,30.5258,30.5721,30.5258,30.5443,69980.0
2020-04-30 14:25:00,32.94,32.98,32.92,32.98,83015.0,30.535,30.5721,30.5165,30.5721,83015.0
2020-04-30 14:30:00,32.98,33.06,32.97,33.01,29185.0,30.5721,30.6463,30.5628,30.5999,29185.0
2020-04-30 14:35:00,33.01,33.01,32.94,32.96,38300.0,30.5999,30.5999,30.535,30.5536,38300.0
2020-04-30 14:40:00,32.96,32.98,32.93,32.94,44695.0,30.5536,30.5721,30.5258,30.535,44695.0
2020-04-30 14:45:00,32.94,32.96,32.92,32.94,52365.0,30.535,30.5536,30.5165,30.535,52365.0
2020-04-30 14:50:00,32.94,32.96,32.91,32.95,53635.0,30.535,30.5536,30.5072,30.5443,53635.0
2020-04-30 14:55:00,32.93,32.96,32.89,32.95,52120.0,30.5258,30.5536,30.4887,30.5443,52120.0
2020-04-30 15:00:00,32.96,32.97,32.93,32.94,57560.0,30.5536,30.5628,30.5258,30.535,57560.0
2020-04-30 15:05:00,32.94,33.0,32.94,32.98,90850.0,30.535,30.5906,30.535,30.5721,90850.0
2020-04-30 15:10:00,32.98,32.98,32.93,32.96,25385.0,30.5721,30.5721,30.5258,30.5536,25385.0
2020-04-30 15:15:00,32.97,33.03,32.97,33.01,75575.0,30.5628,30.6185,30.5628,30.5999,75575.0
2020-04-30 15:20:00,33.01,33.03,32.97,33.01,51955.0,30.5999,30.6185,30.5628,30.5999,51955.0
2020-04-30 15:25:00,33.01,33.02,32.99,33.02,48760.0,30.5999,30.6092,30.5814,30.6092,48760.0
2020-04-30 15:30:00,33.01,33.04,32.99,32.99,103275.0,30.5999,30.6277,30.5814,30.5814,103275.0
2020-04-30 15:35:00,32.99,33.0,32.95,32.97,156725.0,30.5814,30.5906,30.5443,30.5628,156725.0
2020-04-30 15:40:00,32.97,32.97,32.91,32.96,150960.0,30.5628,30.5628,30.5072,30.5536,150960.0
2020-04-30 15:45:00,32.96,32.98,32.91,32.91,287500.0,30.5536,30.5721,30.5072,30.5072,287500.0
2020-04-30 15:50:00,32.91,33.03,32.9,33.02,341260.0,30.5072,30.6185,30.4979,30.6092,341260.0
2020-04-30 15:55:00,33.02,33.03,32.81,32.83,2115995.0,30.6092,30.6185,30.4145,30.4331,2115995.0
2020-05-01 09:30:00,32.14,32.2,32.02,32.17,240920.0,29.7934,29.8491,29.6822,29.8212,240920.0
2020-05-01 09:35:00,32.15,32.17,32.03,32.03,163735.0,29.8027,29.8212,29.6915,29.6915,163735.0
2020-05-01 09:40:00,32.04,32.04,31.92,31.99,319180.0,29.7007,29.7007,29.5895,29.6544,319180.0
2020-05-01 09:45:00,31.97,32.06,31.96,31.96,157995.0,29.6358,29.7193,29.6266,29.6266,157995.0
2020-05-01 09:50:00,31.96,31.97,31.79,31.79,170020.0,29.6266,29.6358,29.469,29.469,170020.0
2020-05-01 09:55:00,31.81,31.87,31.77,31.83,104195.0,29.4875,29.5431,29.4504,29.5061,104195.0
2020-05-01 10:00:00,31.86,31.96,31.83,31.86,105715.0,29.5339,29.6266,29.5061,29.5339,105715.0
2020-05-01 10:05:00,31.85,31.93,31.85,31.87,95720.0,29.5246,29.5988,29.5246,29.5431,95720.0
2020-05-01 10:10:00,31.85,31.87,31.78,31.85,40045.0,29.5246,29.5431,29.4597,29.5246,40045.0
2020-05-01 10:15:00,31.86,31.89,31.79,31.79,188830.0,29.5339,29.5617,29.469,29.469,188830.0
2020-05-01 10:20:00,31.77,31.84,31.75,31.79,63955.0,29.4504,29.5153,29.4319,29.469,63955.0
2020-05-01 10:25:00,31.8,31.88,31.8,31.88,80900.0,29.4783,29.5524,29.4783,29.5524,80900.0
2020-05-01 10:30:00,31.88,31.92,31.83,31.91,23535.0,29.5524,29.5895,29.5061,29.5802,23535.0
2020-05-01 10:35:00,31.93,32.0,31.93,31.97,58660.0,29.5988,29.6637,29.5988,29.6358,58660.0
2020-05-01 10:40:00,31.95,31.98,31.92,31.93,49680.0,29.6173,29.6451,29.5895,29.5988,49680.0
2020-05-01 10:45:00,31.92,31.94,31.88,31.92,60695.0,29.5895,29.608,29.5524,29.5895,60695.0
2020-05-01 10:50:00,31.9,31.95,31.88,31.89,84995.0,29.571,29.6173,29.5524,29.5617,84995.0
2020-05-01 10:55:00,31.91,31.93,31.85,31.87,144890.0,29.5802,29.5988,29.5246,29.5431,144890.0
2020-05-01 11:00:00,31.86,31.87,31.83,31.83,87115.0,29.5339,29.5431,29.5061,29.5061,87115.0
2020-05-01 11:05:00,31.83,31.88,31.82,31.86,32950.0,29.5061,29.5524,29.4968,29.5339,32950.0
2020-05-01 11:10:00,31.87,31.87,31.82,31.87,78435.0,29.5431,29.5431,29.4968,29.5431,78435.0
2020-05-01 11:15:00,31.85,31.85,31.79,31.79,77635.0,29.5246,29.5246,29.469,29.469,77635.0
2020-05-01 11:20:00,31.78,31.81,31.74,31.74,116455.0,29.4597,29.4875,29.4226,29.4226,116455.0
2020-05-01 11:25:00,31.75,31.76,31.72,31.74,65325.0,29.4319,29.4412,29.4041,29.4226,65325.0
2020-05-01 11:30:00,31.71,31.71,31.62,31.62,326365.0,29.3948,29.3948,29.3114,29.3114,326365.0
2020-05-01 11:35:00,31.62,31.65,31.61,31.65,180310.0,29.3114,29.3392,29.3021,29.3392,180310.0
2020-05-01 11:40:00,31.65,31.65,31.59,31.6,38315.0,29.3392,29.3392,29.2836,29.2929,38315.0
2020-05-01 11:45:00,31.59,31.59,31.49,31.5,105600.0,29.2836,29.2836,29.1909,29.2002,105600.0
2020-05-01 11:50:00,31.49,31.49,31.38,31.39,138000.0,29.1909,29.1909,29.0889,29.0982,138000.0
2020-05-01 11:55:00,31.4,31.48,31.38,31.48,114125.0,29.1075,29.1816,29.0889,29.1816,114125.0
2020-05-01 12:00:00,31.47,31.47,31.38,31.41,65685.0,29.1723,29.1723,29.0889,29.1167,65685.0
2020-05-01 12:05:00,31.39,31.46,31.39,31.44,150910.0,29.0982,29.1631,29.0982,29.1445,150910.0
2020-05-01 12:10:00,31.46,31.58,31.46,31.58,94680.0,29.1631,29.2743,29.1631,29.2743,94680.0
2020-05-01 12:15:00,31.58,31.58,31.53,31.54,88170.0,29.2743,29.2743,29.228,29.2372,88170.0
2020-05-01 12:20:00,31.55,31.58,31.52,31.52,50105.0,29.2465,29.2743,29.2187,29.2187,50105.0
2020-05-01 12:25:00,31.51,31.53,31.49,31.49,78740.0,29.2094,29.228,29.1909,29.1909,78740.0
2020-05-01 12:30:00,31.47,31.52,31.43,31.52,110815.0,29.1723,29.2187,29.1353,29.2187,110815.0
2020-05-01 12:35:00,31.51,31.52,31.46,31.49,93510.0,29.2094,29.2187,29.1631,29.1909,93510.0
2020-05-01 12:40:00,31.49,31.51,31.43,31.47,102105.0,29.1909,29.2094,29.1353,29.1723,102105.0
2020-05-01 12:45:00,31.47,31.51,31.47,31.47,68665.0,29.1723,29.2094,29.1723,29.1723,68665.0
2020-05-01 12:50:00,31.47,31.52,31.47,31.5,41990.0,29.1723,29.2187,29.1723,29.2002,41990.0
2020-05-01 12:55:00,31.49,31.51,31.47,31.48,51325.0,29.1909,29.2094,29.1723,29.1816,51325.0
2020-05-01 13:00:00,31.48,31.55,31.48,31.54,113905.0,29.1816,29.2465,29.1816,29.2372,113905.0
2020-05-01 13:05:00,31.55,31.55,31.51,31.51,56955.0,29.2465,29.2465,29.2094,29.2094,56955.0
2020-05-01 13:10:00,31.51,31.55,31.49,31.49,84820.0,29.2094,29.2465,29.1909,29.1909,84820.0
2020-05-01 13:15:00,31.5,31.51,31.43,31.43,172335.0,29.2002,29.2094,29.1353,29.1353,172335.0
2020-05-01 13:20:00,31.44,31.47,31.41,31.41,89150.0,29.1445,29.1723,29.1167,29.1167,89150.0
2020-05-01 13:25:00,31.41,31.53,31.41,31.52,65925.0,29.1167,29.228,29.1167,29.2187,65925.0
2020-05-01 13:30:00,31.51,31.58,31.51,31.56,83200.0,29.2094,29.2743,29.2094,29.2558,83200.0
2020-05-01 13:35:00,31.51,31.54,31.48,31.48,29165.0,29.2094,29.2372,29.1816,29.1816,29165.0
2020-05-01 13:40:00,31.47,31.51,31.45,31.46,42135.0,29.1723,29.2094,29.1538,29.1631,42135.0
2020-05-01 13:45:00,31.47,31.47,31.43,31.46,58090.0,29.1723,29.1723,29.1353,29.1631,58090.0
2020-05-01 13:50:00,31.46,31.49,31.46,31.47,38855.0,29.1631,29.1909,29.1631,29.1723,38855.0
2020-05-01 13:55:00,31.48,31.52,31.48,31.5,99720.0,29.1816,29.2187,29.1816,29.2002,99720.0
2020-05-01 14:00:00,31.49,31.55,31.46,31.55,302945.0,29.1909,29.2465,29.1631,29.2465,302945.0
2020-05-01 14:05:00,31.57,31.59,31.53,31.55,112850.0,29.265,29.2836,29.228,29.2465,112850.0
2020-05-01 14:10:00,31.55,31.57,31.52,31.54,263095.0,29.2465,29.265,29.2187,29.2372,263095.0
2020-05-01 14:15:00,31.55,31.58,31.52,31.57,54540.0,29.2465,29.2743,29.2187,29.265,54540.0
2020-05-01 14:20:00,31.58,31.65,31.58,31.65,186900.0,29.2743,29.3392,29.2743,29.3392,186900.0
2020-05-01 14:25:00,31.64,31.66,31.61,31.66,60125.0,29.3299,29.3485,29.3021,29.3485,60125.0
2020-05-01 14:30:00,31.65,31.65,31.62,31.62,72745.0,29.3392,29.3392,29.3114,29.3114,72745.0
2020-05-01 14:35:00,31.61,31.64,31.6,31.64,69700.0,29.3021,29.3299,29.2929,29.3299,69700.0
2020-05-01 14:40:00,31.64,31.66,31.63,31.64,51235.0,29.3299,29.3485,29.3207,29.3299,51235.0
2020-05-01 14:45:00,31.63,31.66,31.61,31.64,156400.0,29.3207,29.3485,29.3021,29.3299,156400.0
2020-05-01 14:50:00,31.61,31.62,31.56,31.62,66245.0,29.3021,29.3114,29.2558,29.3114,66245.0
2020-05-01 14:55:00,31.63,31.64,31.61,31.62,146690.0,29.3207,29.3299,29.3021,29.3114,146690.0
2020-05-01 15:00:00,31.61,31.65,31.59,31.59,102030.0,29.3021,29.3392,29.2836,29.2836,102030.0
2020-05-01 15:05:00,31.6,31.64,31.57,31.63,114405.0,29.2929,29.3299,29.265,29.3207,114405.0
2020-05-01 15:10:00,31.62,31.71,31.6,31.69,60120.0,29.3114,29.3948,29.2929,29.3763,60120.0
2020-05-01 15:15:00,31.69,31.73,31.69,31.7,120720.0,29.3763,29.4134,29.3763,29.3856,120720.0
2020-05-01 15:20:00,31.71,31.72,31.69,31.69,195620.0,29.3948,29.4041,29.3763,29.3763,195620.0
2020-05-01 15:25:00,31.69,31.69,31.63,31.64,145895.0,29.3763,29.3763,29.3207,29.3299,145895.0
2020-05-01 15:30:00,31.64,31.66,31.59,31.6,253005.0,29.3299,29.3485,29.2836,29.2929,253005.0
2020-05-01 15:35:00,31.59,31.63,31.56,31.62,379010.0,29.2836,29.3207,29.2558,29.3114,379010.0
2020-05-01 15:40:00,31.63,31.67,31.59,31.64,192480.0,29.3207,29.3577,29.2836,29.3299,192480.0
2020-05-01 15:45:00,31.64,31.71,31.59,31.71,282610.0,29.3299,29.3948,29.2836,29.3948,282610.0
2020-05-01 15:50:00,31.68,31.71,31.61,31.63,633845.0,29.367,29.3948,29.3021,29.3207,633845.0
2020-05-01 15:55:00,31.63,31.73,31.62,31.73,1138900.0,29.3207,29.4134,29.3114,29.4134,1138900.0
2020-05-04 09:30:00,31.35,31.36,31.1,31.15,397250.0,29.0611,29.0704,28.8294,28.8757,397250.0
2020-05-04 09:35:00,31.14,31.19,31.05,31.15,274070.0,28.8664,28.9128,28.783,28.8757,274070.0
2020-05-04 09:40:00,31.17,31.31,31.13,31.31,229425.0,28.8943,29.024,28.8572,29.024,229425.0
2020-05-04 09:45:00,31.29,31.38,31.28,31.36,271275.0,29.0055,29.0889,28.9962,29.0704,271275.0
2020-05-04 09:50:00,31.37,31.47,31.34,31.45,106165.0,29.0797,29.1723,29.0518,29.1538,106165.0
2020-05-04 09:55:00,31.45,31.5,31.42,31.46,63560.0,29.1538,29.2002,29.126,29.1631,63560.0
2020-05-04 10:00:00,31.48,31.55,31.42,31.54,101890.0,29.1816,29.2465,29.126,29.2372,101890.0
2020-05-04 10:05:00,31.57,31.6,31.5,31.5,122595.0,29.265,29.2929,29.2002,29.2002,122595.0
2020-05-04 10:10:00,31.51,31.61,31.51,31.61,173500.0,29.2094,29.3021,29.2094,29.3021,173500.0
2020-05-04 10:15:00,31.6,31.76,31.6,31.7,77300.0,29.2929,29.4412,29.2929,29.3856,77300.0
2020-05-04 10:20:00,31.71,31.71,31.57,31.57,63915.0,29.3948,29.3948,29.265,29.265,63915.0
2020-05-04 10:25:00,31.56,31.57,31.46,31.48,144850.0,29.2558,29.265,29.1631,29.1816,144850.0
2020-05-04 10:30:00,31.46,31.46,31.34,31.34,107350.0,29.1631,29.1631,29.0518,29.0518,107350.0
2020-05-04 10:35:00,31.35,31.38,31.31,31.37,124395.0,29.0611,29.0889,29.024,29.0797,124395.0
2020-05-04 10:40:00,31.38,31.47,31.35,31.47,128315.0,29.0889,29.1723,29.0611,29.1723,128315.0
2020-05-04 10:45:00,31.47,31.49,31.39,31.47,63655.0,29.1723,29.1909,29.0982,29.1723,63655.0
2020-05-04 10:50:00,31.48,31.5,31.41,31.5,155135.0,29.1816,29.2002,29.1167,29.2002,155135.0
2020-05-04 10:55:00,31.49,31.49,31.36,31.37,16695.0,29.1909,29.1909,29.0704,29.0797,16695.0
2020-05-04 11:00:00,31.38,31.38,31.32,31.32,97820.0,29.0889,29.0889,29.0333,29.0333,97820.0
2020-05-04 11:05:00,31.32,31.43,31.32,31.37,81800.0,29.0333,29.1353,29.0333,29.0797,81800.0
2020-05-04 11:10:00,31.39,31.45,31.34,31.37,96795.0,29.0982,29.1538,29.0518,29.0797,96795.0
2020-05-04 11:15:00,31.4,31.44,31.35,31.44,155350.0,29.1075,29.1445,29.0611,29.1445,155350.0
2020-05-04 11:20:00,31.45,31.48,31.39,31.48,97295.0,29.1538,29.1816,29.0982,29.1816,97295.0
2020-05-04 11:25:00,31.47,31.47,31.37,31.4,56045.0,29.1723,29.1723,29.0797,29.1075,56045.0
2020-05-04 11:30:00,31.41,31.43,31.37,31.41,47090.0,29.1167,29.1353,29.0797,29.1167,47090.0
2020-05-04 11:35:00,31.42,31.49,31.42,31.46,64635.0,29.126,29.1909,29.126,29.1631,64635.0
2020-05-04 11:40:00,31.49,31.52,31.48,31.51,65295.0,29.1909,29.2187,29.1816,29.2094,65295.0
2020-05-04 11:45:00,31.5,31.51,31.46,31.48,77820.0,29.2002,29.2094,29.1631,29.1816,77820.0
2020-05-04 11:50:00,31.48,31.5,31.47,31.5,32575.0,29.1816,29.2002,29.1723,29.2002,32575.0
2020-05-04 11:55:00,31.51,31.51,31.44,31.44,32110.0,29.2094,29.2094,29.1445,29.1445,32110.0
2020-05-04 12:00:00,31.46,31.48,31.44,31.47,40010.0,29.1631,29.1816,29.1445,29.1723,40010.0
2020-05-04 12:05:00,31.48,31.5,31.47,31.5,74290.0,29.1816,29.2002,29.1723,29.2002,74290.0
2020-05-04 12:10:00,31.49,31.52,31.47,31.48,28980.0,29.1909,29.2187,29.1723,29.1816,28980.0
2020-05-04 12:15:00,31.46,31.51,31.46,31.5,42485.0,29.1631,29.2094,29.1631,29.2002,42485.0
2020-05-04 12:20:00,31.51,31.54,31.5,31.54,25335.0,29.2094,29.2372,29.2002,29.2372,25335.0
2020-05-04 12:25:00,31.54,31.61,31.54,31.6,29085.0,29.2372,29.3021,29.2372,29.2929,29085.0
2020-05-04 12:30:00,31.61,31.61,31.54,31.54,80025.0,29.3021,29.3021,29.2372,29.2372,80025.0
2020-05-04 12:35:00,31.55,31.55,31.45,31.47,79135.0,29.2465,29.2465,29.1538,29.1723,79135.0
2020-05-04 12:40:00,31.47,31.48,31.45,31.48,30890.0,29.1723,29.1816,29.1538,29.1816,30890.0
2020-05-04 12:45:00,31.48,31.49,31.43,31.43,30285.0,29.1816,29.1909,29.1353,29.1353,30285.0
2020-05-04 12:50:00,31.44,31.46,31.43,31.44,25610.0,29.1445,29.1631,29.1353,29.1445,25610.0
2020-05-04 12:55:00,31.42,31.45,31.42,31.43,39880.0,29.126,29.1538,29.126,29.1353,39880.0
2020-05-04 13:00:00,31.43,31.45,31.41,31.43,278625.0,29.1353,29.1538,29.1167,29.1353,278625.0
2020-05-04 13:05:00,31.42,31.43,31.41,31.43,105955.0,29.126,29.1353,29.1167,29.1353,105955.0
2020-05-04 13:10:00,31.43,31.43,31.35,31.36,45995.0,29.1353,29.1353,29.0611,29.0704,45995.0
2020-05-04 13:15:00,31.37,31.38,31.27,31.31,135740.0,29.0797,29.0889,28.987,29.024,135740.0
2020-05-04 13:20:00,31.3,31.31,31.29,31.3,24660.0,29.0148,29.024,29.0055,29.0148,24660.0
2020-05-04 13:25:00,31.31,31.36,31.31,31.36,43780.0,29.024,29.0704,29.024,29.0704,43780.0
2020-05-04 13:30:00,31.38,31.38,31.36,31.37,15715.0,29.0889,29.0889,29.0704,29.0797,15715.0
2020-05-04 13:35:00,31.37,31.4,31.37,31.39,26095.0,29.0797,29.1075,29.0797,29.0982,26095.0
2020-05-04 13:40:00,31.39,31.4,31.37,31.38,55815.0,29.0982,29.1075,29.0797,29.0889,55815.0
2020-05-04 13:45:00,31.39,31.43,31.38,31.43,38205.0,29.0982,29.1353,29.0889,29.1353,38205.0
2020-05-04 13:50:00,31.43,31.44,31.41,31.42,34530.0,29.1353,29.1445,29.1167,29.126,34530.0
2020-05-04 13:55:00,31.44,31.47,31.44,31.46,80640.0,29.1445,29.1723,29.1445,29.1631,80640.0
2020-05-04 14:00:00,31.46,31.47,31.44,31.45,100525.0,29.1631,29.1723,29.1445,29.1538,100525.0
2020-05-04 14:05:00,31.46,31.47,31.42,31.42,48210.0,29.1631,29.1723,29.126,29.126,48210.0
2020-05-04 14:10:00,31.44,31.51,31.44,31.49,87730.0,29.1445,29.2094,29.1445,29.1909,87730.0
2020-05-04 14:15:00,31.49,31.51,31.47,31.51,70290.0,29.1909,29.2094,29.1723,29.2094,70290.0
2020-05-04 14:20:00,31.5,31.51,31.48,31.48,303325.0,29.2002,29.2094,29.1816,29.1816,303325.0
2020-05-04 14:25:00,31.48,31.48,31.44,31.46,326320.0,29.1816,29.1816,29.1445,29.1631,326320.0
2020-05-04 14:30:00,31.47,31.52,31.44,31.45,466670.0,29.1723,29.2187,29.1445,29.1538,466670.0
2020-05-04 14:35:00,31.44,31.45,31.41,31.41,144615.0,29.1445,29.1538,29.1167,29.1167,144615.0
2020-05-04 14:40:00,31.41,31.45,31.41,31.43,183410.0,29.1167,29.1538,29.1167,29.1353,183410.0
2020-05-04 14:45:00,31.42,31.49,31.42,31.49,141100.0,29.126,29.1909,29.126,29.1909,141100.0
2020-05-04 14:50:00,31.51,31.56,31.51,31.53,91150.0,29.2094,29.2558,29.2094,29.228,91150.0
2020-05-04 14:55:00,31.53,31.6,31.51,31.58,127595.0,29.228,29.2929,29.2094,29.2743,127595.0
2020-05-04 15:00:00,31.58,31.58,31.56,31.57,117000.0,29.2743,29.2743,29.2558,29.265,117000.0
2020-05-04 15:05:00,31.57,31.6,31.55,31.6,111975.0,29.265,29.2929,29.2465,29.2929,111975.0
2020-05-04 15:10:00,31.59,31.65,31.59,31.6,138145.0,29.2836,29.3392,29.2836,29.2929,138145.0
2020-05-04 15:15:00,31.61,31.65,31.6,31.64,178110.0,29.3021,29.3392,29.2929,29.3299,178110.0
2020-05-04 15:20:00,31.64,31.67,31.63,31.64,75350.0,29.3299,29.3577,29.3207,29.3299,75350.0
2020-05-04 15:25:00,31.64,31.7,31.62,31.67,228565.0,29.3299,29.3856,29.3114,29.3577,228565.0
2020-05-04 15:30:00,31.67,31.74,31.66,31.74,231315.0,29.3577,29.4226,29.3485,29.4226,231315.0
2020-05-04 15:35:00,31.73,31.76,31.71,31.72,66790.0,29.4134,29.4412,29.3948,29.4041,66790.0
2020-05-04 15:40:00,31.73,31.77,31.71,31.75,107380.0,29.4134,29.4504,29.3948,29.4319,107380.0
2020-05-04 15:45:00,31.74,31.78,31.73,31.77,198115.0,29.4226,29.4597,29.4134,29.4504,198115.0
2020-05-04 15:50:00,31.76,31.76,31.72,31.73,149730.0,29.4412,29.4412,29.4041,29.4134,149730.0
2020-05-04 15:55:00,31.73,31.79,31.72,31.75,149185.0,29.4134,29.469,29.4041,29.4319,149185.0
2020-05-05 09:30:00,32.26,32.46,32.23,32.39,316310.0,29.9047,30.0901,29.8769,30.0252,316310.0
2020-05-05 09:35:00,32.37,32.45,32.35,32.45,231775.0,30.0066,30.0808,29.9881,30.0808,231775.0
2020-05-05 09:40:00,32.43,32.47,32.38,32.42,116160.0,30.0623,30.0993,30.0159,30.053,116160.0
2020-05-05 09:45:00,32.43,32.52,32.41,32.49,115460.0,30.0623,30.1457,30.0437,30.1179,115460.0
2020-05-05 09:50:00,32.49,32.61,32.49,32.57,166865.0,30.1179,30.2291,30.1179,30.192,166865.0
2020-05-05 09:55:00,32.58,32.68,32.56,32.68,155980.0,30.2013,30.294,30.1828,30.294,155980.0
2020-05-05 10:00:00,32.7,32.71,32.65,32.67,78490.0,30.3125,30.3218,30.2662,30.2847,78490.0
2020-05-05 10:05:00,32.67,32.72,32.63,32.69,53150.0,30.2847,30.3311,30.2477,30.3033,53150.0
2020-05-05 10:10:00,32.69,32.69,32.57,32.57,41060.0,30.3033,30.3033,30.192,30.192,41060.0
2020-05-05 10:15:00,32.61,32.64,32.55,32.56,59545.0,30.2291,30.2569,30.1735,30.1828,59545.0
2020-05-05 10:20:00,32.55,32.59,32.48,32.48,45070.0,30.1735,30.2106,30.1086,30.1086,45070.0
2020-05-05 10:25:00,32.47,32.47,32.34,32.36,43765.0,30.0993,30.0993,29.9788,29.9974,43765.0
2020-05-05 10:30:00,32.35,32.41,32.34,32.39,80355.0,29.9881,30.0437,29.9788,30.0252,80355.0
2020-05-05 10:35:00,32.4,32.42,32.39,32.4,51585.0,30.0344,30.053,30.0252,30.0344,51585.0
2020-05-05 10:40:00,32.42,32.43,32.32,32.33,114205.0,30.053,30.0623,29.9603,29.9696,114205.0
2020-05-05 10:45:00,32.33,32.38,32.28,32.28,161500.0,29.9696,30.0159,29.9232,29.9232,161500.0
2020-05-05 10:50:00,32.29,32.36,32.26,32.36,93815.0,29.9325,29.9974,29.9047,29.9974,93815.0
2020-05-05 10:55:00,32.35,32.39,32.33,32.36,70860.0,29.9881,30.0252,29.9696,29.9974,70860.0
2020-05-05 11:00:00,32.37,32.44,32.36,32.44,95070.0,30.0066,30.0715,29.9974,30.0715,95070.0
2020-05-05 11:05:00,32.44,32.51,32.44,32.5,34255.0,30.0715,30.1364,30.0715,30.1271,34255.0
2020-05-05 11:10:00,32.51,32.51,32.43,32.47,61000.0,30.1364,30.1364,30.0623,30.0993,61000.0
2020-05-05 11:15:00,32.5,32.5,32.4,32.41,59805.0,30.1271,30.1271,30.0344,30.0437,59805.0
2020-05-05 11:20:00,32.42,32.51,32.42,32.5,56045.0,30.053,30.1364,30.053,30.1271,56045.0
2020-05-05 11:25:00,32.5,32.52,32.46,32.52,84180.0,30.1271,30.1457,30.0901,30.1457,84180.0
2020-05-05 11:30:00,32.54,32.58,32.53,32.58,50710.0,30.1642,30.2013,30.155,30.2013,50710.0
2020-05-05 11:35:00,32.58,32.59,32.53,32.55,75275.0,30.2013,30.2106,30.155,30.1735,75275.0
2020-05-05 11:40:00,32.55,32.6,32.55,32.58,60310.0,30.1735,30.2198,30.1735,30.2013,60310.0
2020-05-05 11:45:00,32.58,32.59,32.54,32.54,28810.0,30.2013,30.2106,30.1642,30.1642,28810.0
2020-05-05 11:50:00,32.53,32.53,32.49,32.51,67000.0,30.155,30.155,30.1179,30.1364,67000.0
2020-05-05 11:55:00,32.52,32.56,32.51,32.55,143125.0,30.1457,30.1828,30.1364,30.1735,143125.0
2020-05-05 12:00:00,32.56,32.57,32.5,32.53,95850.0,30.1828,30.192,30.1271,30.155,95850.0
2020-05-05 12:05:00,32.52,32.57,32.52,32.55,68325.0,30.1457,30.192,30.1457,30.1735,68325.0
2020-05-05 12:10:00,32.55,32.6,32.55,32.58,25385.0,30.1735,30.2198,30.1735,30.2013,25385.0
2020-05-05 12:15:00,32.59,32.6,32.58,32.59,38835.0,30.2106,30.2198,30.2013,30.2106,38835.0
2020-05-05 12:20:00,32.58,32.59,32.54,32.56,72175.0,30.2013,30.2106,30.1642,30.1828,72175.0
2020-05-05 12:25:00,32.56,32.56,32.51,32.54,56285.0,30.1828,30.1828,30.1364,30.1642,56285.0
2020-05-05 12:30:00,32.54,32.58,32.53,32.53,49170.0,30.1642,30.2013,30.155,30.155,49170.0
2020-05-05 12:35:00,32.52,32.52,32.46,32.46,29680.0,30.1457,30.1457,30.0901,30.0901,29680.0
2020-05-05 12:40:00,32.47,32.47,32.4,32.44,138555.0,30.0993,30.0993,30.0344,30.0715,138555.0
2020-05-05 12:45:00,32.43,32.45,32.39,32.39,75235.0,30.0623,30.0808,30.0252,30.0252,75235.0
2020-05-05 12:50:00,32.39,32.43,32.38,32.43,118585.0,30.0252,30.0623,30.0159,30.0623,118585.0
2020-05-05 12:55:00,32.43,32.43,32.39,32.41,63405.0,30.0623,30.0623,30.0252,30.0437,63405.0
2020-05-05 13:00:00,32.41,32.45,32.4,32.4,86955.0,30.0437,30.0808,30.0344,30.0344,86955.0
2020-05-05 13:05:00,32.4,32.4,32.37,32.38,48015.0,30.0344,30.0344,30.0066,30.0159,48015.0
2020-05-05 13:10:00,32.39,32.41,32.35,32.38,35060.0,30.0252,30.0437,29.9881,30.0159,35060.0
2020-05-05 13:15:00,32.38,32.38,32.36,32.37,17045.0,30.0159,30.0159,29.9974,30.0066,17045.0
2020-05-05 13:20:00,32.36,32.36,32.32,32.32,443980.0,29.9974,29.9974,29.9603,29.9603,443980.0
2020-05-05 13:25:00,32.34,32.4,32.34,32.39,18530.0,29.9788,30.0344,29.9788,30.0252,18530.0
2020-05-05 13:30:00,32.41,32.43,32.41,32.43,24715.0,30.0437,30.0623,30.0437,30.0623,24715.0
2020-05-05 13:35:00,32.43,32.44,32.39,32.39,68690.0,30.0623,30.0715,30.0252,30.0252,68690.0
2020-05-05 13:40:00,32.38,32.39,32.36,32.39,112055.0,30.0159,30.0252,29.9974,30.0252,112055.0
2020-05-05 13:45:00,32.39,32.41,32.37,32.4,56165.0,30.0252,30.0437,30.0066,30.0344,56165.0
2020-05-05 13:50:00,32.4,32.44,32.38,32.44,97545.0,30.0344,30.0715,30.0159,30.0715,97545.0
2020-05-05 13:55:00,32.44,32.45,32.4,32.42,67275.0,30.0715,30.0808,30.0344,30.053,67275.0
2020-05-05 14:00:00,32.41,32.44,32.39,32.42,31315.0,30.0437,30.0715,30.0252,30.053,31315.0
2020-05-05 14:05:00,32.42,32.45,32.42,32.44,66300.0,30.053,30.0808,30.053,30.0715,66300.0
2020-05-05 14:10:00,32.43,32.5,32.43,32.5,27800.0,30.0623,30.1271,30.0623,30.1271,27800.0
2020-05-05 14:15:00,32.48,32.5,32.47,32.49,69830.0,30.1086,30.1271,30.0993,30.1179,69830.0
2020-05-05 14:20:00,32.5,32.5,32.44,32.47,67230.0,30.1271,30.1271,30.0715,30.0993,67230.0
2020-05-05 14:25:00,32.47,32.48,32.46,32.46,55455.0,30.0993,30.1086,30.0901,30.0901,55455.0
2020-05-05 14:30:00,32.45,32.47,32.41,32.41,29490.0,30.0808,30.0993,30.0437,30.0437,29490.0
2020-05-05 14:35:00,32.43,32.43,32.41,32.41,39680.0,30.0623,30.0623,30.0437,30.0437,39680.0
2020-05-05 14:40:00,32.4,32.43,32.39,32.43,41125.0,30.0344,30.0623,30.0252,30.0623,41125.0
2020-05-05 14:45:00,32.42,32.45,32.41,32.45,104225.0,30.053,30.0808,30.0437,30.0808,104225.0
2020-05-05 14:50:00,32.45,32.47,32.44,32.45,44470.0,30.0808,30.0993,30.0715,30.0808,44470.0
2020-05-05 14:55:00,32.45,32.48,32.44,32.48,47695.0,30.0808,30.1086,30.0715,30.1086,47695.0
2020-05-05 15:00:00,32.48,32.48,32.43,32.44,126845.0,30.1086,30.1086,30.0623,30.0715,126845.0
2020-05-05 15:05:00,32.45,32.45,32.43,32.45,106880.0,30.0808,30.0808,30.0623,30.0808,106880.0
2020-05-05 15:10:00,32.45,32.45,32.42,32.43,74085.0,30.0808,30.0808,30.053,30.0623,74085.0
2020-05-05 15:15:00,32.42,32.42,32.25,32.25,90710.0,30.053,30.053,29.8954,29.8954,90710.0
2020-05-05 15:20:00,32.26,32.28,32.21,32.27,56315.0,29.9047,29.9232,29.8583,29.9139,56315.0
2020-05-05 15:25:00,32.29,32.32,32.14,32.19,148625.0,29.9325,29.9603,29.7934,29.8398,148625.0
2020-05-05 15:30:00,32.16,32.18,32.09,32.11,126255.0,29.812,29.8305,29.7471,29.7656,126255.0
2020-05-05 15:35:00,32.11,32.11,31.99,32.03,173300.0,29.7656,29.7656,29.6544,29.6915,173300.0
2020-05-05 15:40:00,32.04,32.09,31.98,32.09,220790.0,29.7007,29.7471,29.6451,29.7471,220790.0
2020-05-05 15:45:00,32.09,32.1,32.01,32.07,268985.0,29.7471,29.7564,29.6729,29.7285,268985.0
2020-05-05 15:50:00,32.08,32.18,32.08,32.16,315985.0,29.7378,29.8305,29.7378,29.812,315985.0
2020-05-05 15:55:00,32.15,32.15,32.06,32.06,408240.0,29.8027,29.8027,29.7193,29.7193,408240.0
2020-05-06 09:30:00,32.25,32.38,32.14,32.27,320205.0,29.8954,30.0159,29.7934,29.9139,320205.0
2020-05-06 09:35:00,32.27,32.33,32.22,32.23,82500.0,29.9139,29.9696,29.8676,29.8769,82500.0
2020-05-06 09:40:00,32.24,32.27,32.14,32.14,123630.0,29.8861,29.9139,29.7934,29.7934,123630.0
2020-05-06 09:45:00,32.17,32.25,32.13,32.14,44460.0,29.8212,29.8954,29.7842,29.7934,44460.0
2020-05-06 09:50:00,32.11,32.16,31.97,31.97,61125.0,29.7656,29.812,29.6358,29.6358,61125.0
2020-05-06 09:55:00,31.99,31.99,31.82,31.92,32535.0,29.6544,29.6544,29.4968,29.5895,32535.0
2020-05-06 10:00:00,31.9,31.99,31.83,31.83,63740.0,29.571,29.6544,29.5061,29.5061,63740.0
2020-05-06 10:05:00,31.82,31.9,31.8,31.82,71625.0,29.4968,29.571,29.4783,29.4968,71625.0
2020-05-06 10:10:00,31.82,31.83,31.78,31.82,48765.0,29.4968,29.5061,29.4597,29.4968,48765.0
2020-05-06 10:15:00,31.83,31.97,31.82,31.96,75835.0,29.5061,29.6358,29.4968,29.6266,75835.0
2020-05-06 10:20:00,31.93,32.05,31.93,32.05,62475.0,29.5988,29.71,29.5988,29.71,62475.0
2020-05-06 10:25:00,32.04,32.12,32.04,32.07,73615.0,29.7007,29.7749,29.7007,29.7285,73615.0
2020-05-06 10:30:00,32.07,32.16,32.07,32.16,19280.0,29.7285,29.812,29.7285,29.812,19280.0
2020-05-06 10:35:00,32.12,32.16,32.07,32.08,23215.0,29.7749,29.812,29.7285,29.7378,23215.0
2020-05-06 10:40:00,32.08,32.19,32.06,32.19,152325.0,29.7378,29.8398,29.7193,29.8398,152325.0
2020-05-06 10:45:00,32.19,32.26,32.18,32.24,93860.0,29.8398,29.9047,29.8305,29.8861,93860.0
2020-05-06 10:50:00,32.21,32.23,32.14,32.17,61165.0,29.8583,29.8769,29.7934,29.8212,61165.0
2020-05-06 10:55:00,32.15,32.18,32.11,32.15,53665.0,29.8027,29.8305,29.7656,29.8027,53665.0
2020-05-06 11:00:00,32.14,32.16,32.1,32.12,47415.0,29.7934,29.812,29.7564,29.7749,47415.0
2020-05-06 11:05:00,32.12,32.12,32.05,32.09,79700.0,29.7749,29.7749,29.71,29.7471,79700.0
2020-05-06 11:10:00,32.09,32.1,32.01,32.02,55820.0,29.7471,29.7564,29.6729,29.6822,55820.0
2020-05-06 11:15:00,32.01,32.03,32.0,32.0,50580.0,29.6729,29.6915,29.6637,29.6637,50580.0
2020-05-06 11:20:00,32.01,32.01,31.9,31.9,97160.0,29.6729,29.6729,29.571,29.571,97160.0
2020-05-06 11:25:00,31.89,31.97,31.87,31.97,57120.0,29.5617,29.6358,29.5431,29.6358,57120.0
2020-05-06 11:30:00,31.97,31.98,31.93,31.95,56745.0,29.6358,29.6451,29.5988,29.6173,56745.0
2020-05-06 11:35:00,31.93,32.04,31.92,32.01,70440.0,29.5988,29.7007,29.5895,29.6729,70440.0
2020-05-06 11:40:00,32.01,32.03,31.92,31.92,30050.0,29.6729,29.6915,29.5895,29.5895,30050.0
2020-05-06 11:45:00,31.93,31.98,31.92,31.93,44010.0,29.5988,29.6451,29.5895,29.5988,44010.0
2020-05-06 11:50:00,31.91,31.91,31.87,31.89,57480.0,29.5802,29.5802,29.5431,29.5617,57480.0
2020-05-06 11:55:00,31.89,31.97,31.88,31.95,57690.0,29.5617,29.6358,29.5524,29.6173,57690.0
2020-05-06 12:00:00,31.95,32.0,31.91,31.99,48120.0,29.6173,29.6637,29.5802,29.6544,48120.0
2020-05-06 12:05:00,32.0,32.0,31.94,31.94,54565.0,29.6637,29.6637,29.608,29.608,54565.0
2020-05-06 12:10:00,31.96,31.97,31.91,31.92,23895.0,29.6266,29.6358,29.5802,29.5895,23895.0
2020-05-06 12:15:00,31.95,32.01,31.95,32.01,35620.0,29.6173,29.6729,29.6173,29.6729,35620.0
2020-05-06 12:20:00,31.99,32.0,31.96,31.98,24220.0,29.6544,29.6637,29.6266,29.6451,24220.0
2020-05-06 12:25:00,32.02,32.03,31.98,32.03,33540.0,29.6822,29.6915,29.6451,29.6915,33540.0
2020-05-06 12:30:00,32.02,32.06,32.02,32.06,43735.0,29.6822,29.7193,29.6822,29.7193,43735.0
2020-05-06 12:35:00,32.06,32.1,32.03,32.08,59765.0,29.7193,29.7564,29.6915,29.7378,59765.0
2020-05-06 12:40:00,32.06,32.06,32.01,32.03,10360.0,29.7193,29.7193,29.6729,29.6915,10360.0
2020-05-06 12:45:00,32.05,32.08,32.04,32.07,40850.0,29.71,29.7378,29.7007,29.7285,40850.0
2020-05-06 12:50:00,32.07,32.11,32.07,32.08,36490.0,29.7285,29.7656,29.7285,29.7378,36490.0
2020-05-06 12:55:00,32.08,32.09,32.05,32.05,34650.0,29.7378,29.7471,29.71,29.71,34650.0
2020-05-06 13:00:00,32.05,32.06,31.98,32.01,33045.0,29.71,29.7193,29.6451,29.6729,33045.0
2020-05-06 13:05:00,32.0,32.03,31.99,32.03,23495.0,29.6637,29.6915,29.6544,29.6915,23495.0
2020-05-06 13:10:00,32.0,32.03,32.0,32.01,42170.0,29.6637,29.6915,29.6637,29.6729,42170.0
2020-05-06 13:15:00,32.02,32.02,31.99,32.02,33645.0,29.6822,29.6822,29.6544,29.6822,33645.0
2020-05-06 13:20:00,32.04,32.04,31.94,31.99,57790.0,29.7007,29.7007,29.608,29.6544,57790.0
2020-05-06 13:25:00,32.0,32.05,31.98,32.04,49430.0,29.6637,29.71,29.6451,29.7007,49430.0
2020-05-06 13:30:00,32.03,32.07,32.03,32.05,54100.0,29.6915,29.7285,29.6915,29.71,54100.0
2020-05-06 13:35:00,32.05,32.1,32.05,32.09,15695.0,29.71,29.7564,29.71,29.7471,15695.0
2020-05-06 13:40:00,32.09,32.09,32.07,32.08,70030.0,29.7471,29.7471,29.7285,29.7378,70030.0
2020-05-06 13:45:00,32.08,32.12,32.07,32.07,92245.0,29.7378,29.7749,29.7285,29.7285,92245.0
2020-05-06 13:50:00,32.06,32.1,32.06,32.1,44695.0,29.7193,29.7564,29.7193,29.7564,44695.0
2020-05-06 13:55:00,32.09,32.09,32.06,32.08,30275.0,29.7471,29.7471,29.7193,29.7378,30275.0
2020-05-06 14:00:00,32.08,32.08,31.99,32.05,89000.0,29.7378,29.7378,29.6544,29.71,89000.0
2020-05-06 14:05:00,32.04,32.07,32.03,32.04,22295.0,29.7007,29.7285,29.6915,29.7007,22295.0
2020-05-06 14:10:00,32.04,32.05,31.96,31.98,23965.0,29.7007,29.71,29.6266,29.6451,23965.0
2020-05-06 14:15:00,31.99,32.03,31.98,32.01,40740.0,29.6544,29.6915,29.6451,29.6729,40740.0
2020-05-06 14:20:00,32.0,32.04,32.0,32.04,28465.0,29.6637,29.7007,29.6637,29.7007,28465.0
2020-05-06 14:25:00,32.03,32.06,32.01,32.01,21865.0,29.6915,29.7193,29.6729,29.6729,21865.0
2020-05-06 14:30:00,31.97,32.04,31.97,32.03,62180.0,29.6358,29.7007,29.6358,29.6915,62180.0
2020-05-06 14:35:00,32.02,32.05,32.02,32.04,78350.0,29.6822,29.71,29.6822,29.7007,78350.0
2020-05-06 14:40:00,32.04,32.07,32.02,32.07,35065.0,29.7007,29.7285,29.6822,29.7285,35065.0
2020-05-06 14:45:00,32.06,32.11,32.05,32.09,59775.0,29.7193,29.7656,29.71,29.7471,59775.0
2020-05-06 14:50:00,32.1,32.1,32.06,32.08,63100.0,29.7564,29.7564,29.7193,29.7378,63100.0
2020-05-06 14:55:00,32.09,32.09,32.03,32.03,105685.0,29.7471,29.7471,29.6915,29.6915,105685.0
2020-05-06 15:00:00,32.04,32.05,32.01,32.04,43595.0,29.7007,29.71,29.6729,29.7007,43595.0
2020-05-06 15:05:00,32.04,32.07,32.04,32.07,117275.0,29.7007,29.7285,29.7007,29.7285,117275.0
2020-05-06 15:10:00,32.06,32.07,32.01,32.03,54885.0,29.7193,29.7285,29.6729,29.6915,54885.0
2020-05-06 15:15:00,32.03,32.05,32.01,32.05,96865.0,29.6915,29.71,29.6729,29.71,96865.0
2020-05-06 15:20:00,32.05,32.05,32.02,32.02,42330.0,29.71,29.71,29.6822,29.6822,42330.0
2020-05-06 15:25:00,32.02,32.02,31.96,32.0,102405.0,29.6822,29.6822,29.6266,29.6637,102405.0
2020-05-06 15:30:00,31.98,31.98,31.86,31.86,112450.0,29.6451,29.6451,29.5339,29.5339,112450.0
2020-05-06 15:35:00,31.86,31.89,31.82,31.88,179840.0,29.5339,29.5617,29.4968,29.5524,179840.0
2020-05-06 15:40:00,31.88,31.91,31.85,31.89,89630.0,29.5524,29.5802,29.5246,29.5617,89630.0
2020-05-06 15:45:00,31.89,31.89,31.79,31.79,103840.0,29.5617,29.5617,29.469,29.469,103840.0
2020-05-06 15:50:00,31.79,31.88,31.77,31.86,72385.0,29.469,29.5524,29.4504,29.5339,72385.0
2020-05-06 15:55:00,31.85,31.85,31.78,31.79,188290.0,29.5246,29.5246,29.4597,29.469,188290.0
2020-05-07 09:30:00,32.22,32.44,32.22,32.42,159130.0,29.8676,30.0715,29.8676,30.053,159130.0
2020-05-07 09:35:00,32.41,32.54,32.36,32.52,122785.0,30.0437,30.1642,29.9974,30.1457,122785.0
2020-05-07 09:40:00,32.5,32.61,32.48,32.59,179860.0,30.1271,30.2291,30.1086,30.2106,179860.0
2020-05-07 09:45:00,32.54,32.57,32.5,32.55,95585.0,30.1642,30.192,30.1271,30.1735,95585.0
2020-05-07 09:50:00,32.54,32.59,32.49,32.59,128590.0,30.1642,30.2106,30.1179,30.2106,128590.0
2020-05-07 09:55:00,32.6,32.61,32.52,32.52,191770.0,30.2198,30.2291,30.1457,30.1457,191770.0
2020-05-07 10:00:00,32.54,32.54,32.41,32.41,168100.0,30.1642,30.1642,30.0437,30.0437,168100.0
2020-05-07 10:05:00,32.4,32.42,32.31,32.38,99865.0,30.0344,30.053,29.951,30.0159,99865.0
2020-05-07 10:10:00,32.37,32.39,32.24,32.33,91545.0,30.0066,30.0252,29.8861,29.9696,91545.0
2020-05-07 10:15:00,32.31,32.4,32.29,32.4,125095.0,29.951,30.0344,29.9325,30.0344,125095.0
2020-05-07 10:20:00,32.4,32.43,32.39,32.43,30255.0,30.0344,30.0623,30.0252,30.0623,30255.0
2020-05-07 10:25:00,32.39,32.42,32.37,32.41,51500.0,30.0252,30.053,30.0066,30.0437,51500.0
2020-05-07 10:30:00,32.41,32.45,32.41,32.45,28985.0,30.0437,30.0808,30.0437,30.0808,28985.0
2020-05-07 10:35:00,32.48,32.5,32.45,32.47,230780.0,30.1086,30.1271,30.0808,30.0993,230780.0
2020-05-07 10:40:00,32.48,32.54,32.48,32.52,70185.0,30.1086,30.1642,30.1086,30.1457,70185.0
2020-05-07 10:45:00,32.53,32.56,32.4,32.42,101535.0,30.155,30.1828,30.0344,30.053,101535.0
2020-05-07 10:50:00,32.42,32.47,32.42,32.44,150535.0,30.053,30.0993,30.053,30.0715,150535.0
2020-05-07 10:55:00,32.47,32.47,32.38,32.44,106710.0,30.0993,30.0993,30.0159,30.0715,106710.0
2020-05-07 11:00:00,32.45,32.47,32.43,32.45,20380.0,30.0808,30.0993,30.0623,30.0808,20380.0
2020-05-07 11:05:00,32.44,32.46,32.41,32.41,19780.0,30.0715,30.0901,30.0437,30.0437,19780.0
2020-05-07 11:10:00,32.42,32.48,32.42,32.48,27130.0,30.053,30.1086,30.053,30.1086,27130.0
2020-05-07 11:15:00,32.47,32.51,32.45,32.51,53080.0,30.0993,30.1364,30.0808,30.1364,53080.0
2020-05-07 11:20:00,32.45,32.47,32.44,32.47,14330.0,30.0808,30.0993,30.0715,30.0993,14330.0
2020-05-07 11:25:00,32.45,32.49,32.43,32.49,82120.0,30.0808,30.1179,30.0623,30.1179,82120.0
2020-05-07 11:30:00,32.49,32.52,32.48,32.52,49715.0,30.1179,30.1457,30.1086,30.1457,49715.0
2020-05-07 11:35:00,32.51,32.51,32.47,32.47,24320.0,30.1364,30.1364,30.0993,30.0993,24320.0
2020-05-07 11:40:00,32.48,32.61,32.48,32.6,60800.0,30.1086,30.2291,30.1086,30.2198,60800.0
2020-05-07 11:45:00,32.61,32.65,32.6,32.6,48040.0,30.2291,30.2662,30.2198,30.2198,48040.0
2020-05-07 11:50:00,32.61,32.63,32.59,32.62,29900.0,30.2291,30.2477,30.2106,30.2384,29900.0
2020-05-07 11:55:00,32.61,32.64,32.6,32.64,21655.0,30.2291,30.2569,30.2198,30.2569,21655.0
2020-05-07 12:00:00,32.65,32.68,32.58,32.58,60385.0,30.2662,30.294,30.2013,30.2013,60385.0
2020-05-07 12:05:00,32.57,32.6,32.57,32.59,50890.0,30.192,30.2198,30.192,30.2106,50890.0
2020-05-07 12:10:00,32.58,32.6,32.55,32.6,62375.0,30.2013,30.2198,30.1735,30.2198,62375.0
2020-05-07 12:15:00,32.59,32.61,32.58,32.6,64595.0,30.2106,30.2291,30.2013,30.2198,64595.0
2020-05-07 12:20:00,32.6,32.62,32.56,32.57,56205.0,30.2198,30.2384,30.1828,30.192,56205.0
2020-05-07 12:25:00,32.58,32.61,32.58,32.6,38015.0,30.2013,30.2291,30.2013,30.2198,38015.0
2020-05-07 12:30:00,32.59,32.6,32.56,32.56,45305.0,30.2106,30.2198,30.1828,30.1828,45305.0
2020-05-07 12:35:00,32.55,32.55,32.49,32.49,93195.0,30.1735,30.1735,30.1179,30.1179,93195.0
2020-05-07 12:40:00,32.48,32.5,32.46,32.47,55275.0,30.1086,30.1271,30.0901,30.0993,55275.0
2020-05-07 12:45:00,32.49,32.49,32.43,32.43,40175.0,30.1179,30.1179,30.0623,30.0623,40175.0
2020-05-07 12:50:00,32.42,32.44,32.4,32.41,101360.0,30.053,30.0715,30.0344,30.0437,101360.0
2020-05-07 12:55:00,32.42,32.47,32.42,32.47,27060.0,30.053,30.0993,30.053,30.0993,27060.0
2020-05-07 13:00:00,32.51,32.53,32.49,32.51,19790.0,30.1364,30.155,30.1179,30.1364,19790.0
2020-05-07 13:05:00,32.52,32.54,32.51,32.53,46225.0,30.1457,30.1642,30.1364,30.155,46225.0
2020-05-07 13:10:00,32.53,32.57,32.53,32.57,35240.0,30.155,30.192,30.155,30.192,35240.0
2020-05-07 13:15:00,32.55,32.57,32.52,32.52,129910.0,30.1735,30.192,30.1457,30.1457,129910.0
2020-05-07 13:20:00,32.5,32.53,32.49,32.5,28005.0,30.1271,30.155,30.1179,30.1271,28005.0
2020-05-07 13:25:00,32.5,32.51,32.48,32.49,44760.0,30.1271,30.1364,30.1086,30.1179,44760.0
2020-05-07 13:30:00,32.49,32.54,32.47,32.54,60485.0,30.1179,30.1642,30.0993,30.1642,60485.0
2020-05-07 13:35:00,32.55,32.56,32.5,32.52,58110.0,30.1735,30.1828,30.1271,30.1457,58110.0
2020-05-07 13:40:00,32.52,32.52,32.49,32.52,51030.0,30.1457,30.1457,30.1179,30.1457,51030.0
2020-05-07 13:45:00,32.52,32.56,32.51,32.53,73385.0,30.1457,30.1828,30.1364,30.155,73385.0
2020-05-07 13:50:00,32.54,32.54,32.44,32.46,54655.0,30.1642,30.1642,30.0715,30.0901,54655.0
2020-05-07 13:55:00,32.47,32.51,32.47,32.5,37020.0,30.0993,30.1364,30.0993,30.1271,37020.0
2020-05-07 14:00:00,32.48,32.48,32.43,32.44,25120.0,30.1086,30.1086,30.0623,30.0715,25120.0
2020-05-07 14:05:00,32.44,32.48,32.43,32.48,29710.0,30.0715,30.1086,30.0623,30.1086,29710.0
2020-05-07 14:10:00,32.48,32.54,32.48,32.53,42385.0,30.1086,30.1642,30.1086,30.155,42385.0
2020-05-07 14:15:00,32.52,32.53,32.5,32.52,32195.0,30.1457,30.155,30.1271,30.1457,32195.0
2020-05-07 14:20:00,32.52,32.52,32.44,32.45,60290.0,30.1457,30.1457,30.0715,30.0808,60290.0
2020-05-07 14:25:00,32.44,32.47,32.44,32.47,48240.0,30.0715,30.0993,30.0715,30.0993,48240.0
2020-05-07 14:30:00,32.46,32.48,32.44,32.44,34855.0,30.0901,30.1086,30.0715,30.0715,34855.0
2020-05-07 14:35:00,32.43,32.45,32.41,32.45,51245.0,30.0623,30.0808,30.0437,30.0808,51245.0
2020-05-07 14:40:00,32.45,32.45,32.38,32.38,33325.0,30.0808,30.0808,30.0159,30.0159,33325.0
2020-05-07 14:45:00,32.39,32.39,32.34,32.38,144840.0,30.0252,30.0252,29.9788,30.0159,144840.0
2020-05-07 14:50:00,32.37,32.4,32.33,32.4,43400.0,30.0066,30.0344,29.9696,30.0344,43400.0
2020-05-07 14:55:00,32.38,32.4,32.35,32.38,34435.0,30.0159,30.0344,29.9881,30.0159,34435.0
2020-05-07 15:00:00,32.37,32.39,32.31,32.37,83890.0,30.0066,30.0252,29.951,30.0066,83890.0
2020-05-07 15:05:00,32.38,32.43,32.38,32.42,36955.0,30.0159,30.0623,30.0159,30.053,36955.0
2020-05-07 15:10:00,32.41,32.44,32.4,32.4,59130.0,30.0437,30.0715,30.0344,30.0344,59130.0
2020-05-07 15:15:00,32.39,32.39,32.3,32.35,58455.0,30.0252,30.0252,29.9418,29.9881,58455.0
2020-05-07 15:20:00,32.36,32.38,32.33,32.33,72615.0,29.9974,30.0159,29.9696,29.9696,72615.0
2020-05-07 15:25:00,32.35,32.38,32.34,32.36,25450.0,29.9881,30.0159,29.9788,29.9974,25450.0
2020-05-07 15:30:00,32.37,32.37,32.3,32.33,139505.0,30.0066,30.0066,29.9418,29.9696,139505.0
2020-05-07 15:35:00,32.34,32.35,32.29,32.31,66845.0,29.9788,29.9881,29.9325,29.951,66845.0
2020-05-07 15:40:00,32.3,32.31,32.26,32.3,106065.0,29.9418,29.951,29.9047,29.9418,106065.0
2020-05-07 15:45:00,32.31,32.36,32.3,32.31,47035.0,29.951,29.9974,29.9418,29.951,47035.0
2020-05-07 15:50:00,32.3,32.37,32.27,32.32,80145.0,29.9418,30.0066,29.9139,29.9603,80145.0
2020-05-07 15:55:00,32.31,32.35,32.28,32.35,141240.0,29.951,29.9881,29.9232,29.9881,141240.0
2020-05-08 09:30:00,32.88,32.95,32.84,32.94,244075.0,30.4794,30.5443,30.4423,30.535,244075.0
2020-05-08 09:35:00,32.97,32.97,32.78,32.85,234430.0,30.5628,30.5628,30.3867,30.4516,234430.0
2020-05-08 09:40:00,32.84,33.02,32.84,33.02,138900.0,30.4423,30.6092,30.4423,30.6092,138900.0
2020-05-08 09:45:00,33.03,33.1,33.03,33.1,16035.0,30.6185,30.6833,30.6185,30.6833,16035.0
2020-05-08 09:50:00,33.1,33.17,33.07,33.09,213495.0,30.6833,30.7482,30.6555,30.6741,213495.0
2020-05-08 09:55:00,33.14,33.2,33.11,33.19,221075.0,30.7204,30.776,30.6926,30.7668,221075.0
2020-05-08 10:00:00,33.2,33.25,33.19,33.19,38930.0,30.776,30.8224,30.7668,30.7668,38930.0
2020-05-08 10:05:00,33.16,33.22,33.15,33.17,46885.0,30.739,30.7946,30.7297,30.7482,46885.0
2020-05-08 10:10:00,33.18,33.28,33.18,33.26,57235.0,30.7575,30.8502,30.7575,30.8317,57235.0
2020-05-08 10:15:00,33.27,33.3,33.25,33.27,64795.0,30.8409,30.8687,30.8224,30.8409,64795.0
2020-05-08 10:20:00,33.27,33.27,33.19,33.19,25845.0,30.8409,30.8409,30.7668,30.7668,25845.0
2020-05-08 10:25:00,33.2,33.21,33.13,33.14,88480.0,30.776,30.7853,30.7112,30.7204,88480.0
2020-05-08 10:30:00,33.13,33.18,33.11,33.16,178350.0,30.7112,30.7575,30.6926,30.739,178350.0
2020-05-08 10:35:00,33.14,33.18,33.14,33.17,25330.0,30.7204,30.7575,30.7204,30.7482,25330.0
2020-05-08 10:40:00,33.17,33.17,33.04,33.04,81035.0,30.7482,30.7482,30.6277,30.6277,81035.0
2020-05-08 10:45:00,33.02,33.12,33.02,33.09,21800.0,30.6092,30.7019,30.6092,30.6741,21800.0
2020-05-08 10:50:00,33.1,33.11,33.06,33.1,52700.0,30.6833,30.6926,30.6463,30.6833,52700.0
2020-05-08 10:55:00,33.11,33.12,33.04,33.05,103790.0,30.6926,30.7019,30.6277,30.637,103790.0
2020-05-08 11:00:00,33.06,33.1,33.01,33.06,83360.0,30.6463,30.6833,30.5999,30.6463,83360.0
2020-05-08 11:05:00,33.07,33.15,33.07,33.15,19160.0,30.6555,30.7297,30.6555,30.7297,19160.0
2020-05-08 11:10:00,33.14,33.19,33.14,33.16,47820.0,30.7204,30.7668,30.7204,30.739,47820.0
2020-05-08 11:15:00,33.17,33.22,33.15,33.22,94905.0,30.7482,30.7946,30.7297,30.7946,94905.0
2020-05-08 11:20:00,33.21,33.24,33.2,33.24,32005.0,30.7853,30.8131,30.776,30.8131,32005.0
2020-05-08 11:25:00,33.26,33.27,33.23,33.27,40665.0,30.8317,30.8409,30.8039,30.8409,40665.0
2020-05-08 11:30:00,33.27,33.3,33.24,33.25,84320.0,30.8409,30.8687,30.8131,30.8224,84320.0
2020-05-08 11:35:00,33.26,33.26,33.22,33.25,49710.0,30.8317,30.8317,30.7946,30.8224,49710.0
2020-05-08 11:40:00,33.25,33.29,33.24,33.29,113620.0,30.8224,30.8595,30.8131,30.8595,113620.0
2020-05-08 11:45:00,33.29,33.3,33.25,33.29,104825.0,30.8595,30.8687,30.8224,30.8595,104825.0
2020-05-08 11:50:00,33.3,33.31,33.26,33.31,113685.0,30.8687,30.878,30.8317,30.878,113685.0
2020-05-08 11:55:00,33.3,33.34,33.3,33.33,113140.0,30.8687,30.9058,30.8687,30.8965,113140.0
2020-05-08 12:00:00,33.33,33.37,33.32,33.34,100140.0,30.8965,30.9336,30.8873,30.9058,100140.0
2020-05-08 12:05:00,33.34,33.36,33.32,33.32,98800.0,30.9058,30.9244,30.8873,30.8873,98800.0
2020-05-08 12:10:00,33.33,33.36,33.33,33.36,62015.0,30.8965,30.9244,30.8965,30.9244,62015.0
2020-05-08 12:15:00,33.33,33.34,33.29,33.31,45555.0,30.8965,30.9058,30.8595,30.878,45555.0
2020-05-08 12:20:00,33.31,33.31,33.28,33.3,26105.0,30.878,30.878,30.8502,30.8687,26105.0
2020-05-08 12:25:00,33.29,33.29,33.27,33.29,30790.0,30.8595,30.8595,30.8409,30.8595,30790.0
2020-05-08 12:30:00,33.3,33.32,33.29,33.31,62950.0,30.8687,30.8873,30.8595,30.878,62950.0
2020-05-08 12:35:00,33.31,33.34,33.31,33.34,36535.0,30.878,30.9058,30.878,30.9058,36535.0
2020-05-08 12:40:00,33.34,33.34,33.33,33.34,44170.0,30.9058,30.9058,30.8965,30.9058,44170.0
2020-05-08 12:45:00,33.34,33.34,33.31,33.31,78730.0,30.9058,30.9058,30.878,30.878,78730.0
2020-05-08 12:50:00,33.32,33.35,33.32,33.35,24920.0,30.8873,30.9151,30.8873,30.9151,24920.0
2020-05-08 12:55:00,33.34,33.35,33.33,33.34,54340.0,30.9058,30.9151,30.8965,30.9058,54340.0
2020-05-08 13:00:00,33.34,33.37,33.33,33.36,20850.0,30.9058,30.9336,30.8965,30.9244,20850.0
2020-05-08 13:05:00,33.36,33.36,33.29,33.31,61685.0,30.9244,30.9244,30.8595,30.878,61685.0
2020-05-08 13:10:00,33.31,33.35,33.31,33.34,30380.0,30.878,30.9151,30.878,30.9058,30380.0
2020-05-08 13:15:00,33.32,33.33,33.29,33.32,27800.0,30.8873,30.8965,30.8595,30.8873,27800.0
2020-05-08 13:20:00,33.31,33.34,33.31,33.32,45415.0,30.878,30.9058,30.878,30.8873,45415.0
2020-05-08 13:25:00,33.32,33.32,33.28,33.29,66405.0,30.8873,30.8873,30.8502,30.8595,66405.0
2020-05-08 13:30:00,33.31,33.32,33.29,33.3,30655.0,30.878,30.8873,30.8595,30.8687,30655.0
2020-05-08 13:35:00,33.31,33.31,33.26,33.29,44230.0,30.878,30.878,30.8317,30.8595,44230.0
2020-05-08 13:40:00,33.29,33.3,33.24,33.26,51475.0,30.8595,30.8687,30.8131,30.8317,51475.0
2020-05-08 13:45:00,33.26,33.26,33.19,33.22,116465.0,30.8317,30.8317,30.7668,30.7946,116465.0
2020-05-08 13:50:00,33.23,33.26,33.23,33.25,43500.0,30.8039,30.8317,30.8039,30.8224,43500.0
2020-05-08 13:55:00,33.24,33.28,33.24,33.28,41770.0,30.8131,30.8502,30.8131,30.8502,41770.0
2020-05-08 14:00:00,33.28,33.29,33.26,33.26,41375.0,30.8502,30.8595,30.8317,30.8317,41375.0
2020-05-08 14:05:00,33.26,33.3,33.25,33.27,33060.0,30.8317,30.8687,30.8224,30.8409,33060.0
2020-05-08 14:10:00,33.27,33.33,33.27,33.33,112480.0,30.8409,30.8965,30.8409,30.8965,112480.0
2020-05-08 14:15:00,33.34,33.36,33.33,33.34,53485.0,30.9058,30.9244,30.8965,30.9058,53485.0
2020-05-08 14:20:00,33.34,33.36,33.34,33.36,50070.0,30.9058,30.9244,30.9058,30.9244,50070.0
2020-05-08 14:25:00,33.36,33.36,33.33,33.35,189200.0,30.9244,30.9244,30.8965,30.9151,189200.0
2020-05-08 14:30:00,33.36,33.36,33.33,33.33,65065.0,30.9244,30.9244,30.8965,30.8965,65065.0
2020-05-08 14:35:00,33.34,33.35,33.29,33.31,64220.0,30.9058,30.9151,30.8595,30.878,64220.0
2020-05-08 14:40:00,33.31,33.35,33.3,33.34,56535.0,30.878,30.9151,30.8687,30.9058,56535.0
2020-05-08 14:45:00,33.35,33.38,33.35,33.36,93750.0,30.9151,30.9429,30.9151,30.9244,93750.0
2020-05-08 14:50:00,33.36,33.39,33.35,33.36,72030.0,30.9244,30.9522,30.9151,30.9244,72030.0
2020-05-08 14:55:00,33.36,33.41,33.36,33.4,157645.0,30.9244,30.9707,30.9244,30.9614,157645.0
2020-05-08 15:00:00,33.4,33.44,33.4,33.44,71330.0,30.9614,30.9985,30.9614,30.9985,71330.0
2020-05-08 15:05:00,33.44,33.44,33.39,33.41,68850.0,30.9985,30.9985,30.9522,30.9707,68850.0
2020-05-08 15:10:00,33.4,33.42,33.37,33.41,94815.0,30.9614,30.98,30.9336,30.9707,94815.0
2020-05-08 15:15:00,33.4,33.41,33.37,33.41,91670.0,30.9614,30.9707,30.9336,30.9707,91670.0
2020-05-08 15:20:00,33.4,33.42,33.38,33.41,155870.0,30.9614,30.98,30.9429,30.9707,155870.0
2020-05-08 15:25:00,33.41,33.43,33.4,33.43,162280.0,30.9707,30.9892,30.9614,30.9892,162280.0
2020-05-08 15:30:00,33.43,33.45,33.41,33.43,206055.0,30.9892,31.0078,30.9707,30.9892,206055.0
2020-05-08 15:35:00,33.43,33.45,33.41,33.45,139890.0,30.9892,31.0078,30.9707,31.0078,139890.0
2020-05-08 15:40:00,33.45,33.48,33.44,33.46,246705.0,31.0078,31.0356,30.9985,31.0171,246705.0
2020-05-08 15:45:00,33.46,33.48,33.44,33.48,149665.0,31.0171,31.0356,30.9985,31.0356,149665.0
2020-05-08 15:50:00,33.48,33.51,33.43,33.46,191120.0,31.0356,31.0634,30.9892,31.0171,191120.0
2020-05-08 15:55:00,33.46,33.49,33.41,33.48,490900.0,31.0171,31.0449,30.9707,31.0356,490900.0
2020-05-11 09:30:00,33.02,33.04,32.91,32.92,375710.0,30.6092,30.6277,30.5072,30.5165,375710.0
2020-05-11 09:35:00,32.92,33.01,32.89,32.98,137470.0,30.5165,30.5999,30.4887,30.5721,137470.0
2020-05-11 09:40:00,32.96,33.07,32.96,33.02,114645.0,30.5536,30.6555,30.5536,30.6092,114645.0
2020-05-11 09:45:00,33.04,33.09,32.95,32.95,125920.0,30.6277,30.6741,30.5443,30.5443,125920.0
2020-05-11 09:50:00,32.95,33.0,32.94,32.94,124385.0,30.5443,30.5906,30.535,30.535,124385.0
2020-05-11 09:55:00,32.94,32.94,32.86,32.88,83670.0,30.535,30.535,30.4609,30.4794,83670.0
2020-05-11 10:00:00,32.89,32.92,32.84,32.89,124995.0,30.4887,30.5165,30.4423,30.4887,124995.0
2020-05-11 10:05:00,32.91,32.97,32.89,32.9,111430.0,30.5072,30.5628,30.4887,30.4979,111430.0
2020-05-11 10:10:00,32.93,32.94,32.83,32.86,89665.0,30.5258,30.535,30.4331,30.4609,89665.0
2020-05-11 10:15:00,32.85,32.85,32.8,32.84,39120.0,30.4516,30.4516,30.4052,30.4423,39120.0
2020-05-11 10:20:00,32.85,32.92,32.84,32.91,94115.0,30.4516,30.5165,30.4423,30.5072,94115.0
2020-05-11 10:25:00,32.91,32.98,32.91,32.97,34115.0,30.5072,30.5721,30.5072,30.5628,34115.0
2020-05-11 10:30:00,32.94,33.02,32.9,33.02,52870.0,30.535,30.6092,30.4979,30.6092,52870.0
2020-05-11 10:35:00,32.98,33.01,32.91,32.94,164575.0,30.5721,30.5999,30.5072,30.535,164575.0
2020-05-11 10:40:00,32.96,32.97,32.94,32.94,34730.0,30.5536,30.5628,30.535,30.535,34730.0
2020-05-11 10:45:00,32.94,33.0,32.94,32.99,83415.0,30.535,30.5906,30.535,30.5814,83415.0
2020-05-11 10:50:00,32.99,33.0,32.94,32.95,216785.0,30.5814,30.5906,30.535,30.5443,216785.0
2020-05-11 10:55:00,32.92,32.96,32.9,32.92,45285.0,30.5165,30.5536,30.4979,30.5165,45285.0
2020-05-11 11:00:00,32.92,32.99,32.9,32.98,73250.0,30.5165,30.5814,30.4979,30.5721,73250.0
2020-05-11 11:05:00,32.98,33.02,32.97,33.0,33100.0,30.5721,30.6092,30.5628,30.5906,33100.0
2020-05-11 11:10:00,32.99,32.99,32.93,32.96,259625.0,30.5814,30.5814,30.5258,30.5536,259625.0
2020-05-11 11:15:00,32.97,32.99,32.95,32.98,64495.0,30.5628,30.5814,30.5443,30.5721,64495.0
2020-05-11 11:20:00,32.99,32.99,32.93,32.94,173590.0,30.5814,30.5814,30.5258,30.535,173590.0
2020-05-11 11:25:00,32.94,33.01,32.92,32.99,43850.0,30.535,30.5999,30.5165,30.5814,43850.0
2020-05-11 11:30:00,33.0,33.06,33.0,33.06,114290.0,30.5906,30.6463,30.5906,30.6463,114290.0
2020-05-11 11:35:00,33.06,33.1,33.05,33.1,161445.0,30.6463,30.6833,30.637,30.6833,161445.0
2020-05-11 11:40:00,33.09,33.11,33.07,33.11,68850.0,30.6741,30.6926,30.6555,30.6926,68850.0
2020-05-11 11:45:00,33.1,33.17,33.1,33.16,576850.0,30.6833,30.7482,30.6833,30.739,576850.0
2020-05-11 11:50:00,33.16,33.17,33.12,33.15,201535.0,30.739,30.7482,30.7019,30.7297,201535.0
2020-05-11 11:55:00,33.15,33.17,33.13,33.16,80490.0,30.7297,30.7482,30.7112,30.739,80490.0
2020-05-11 12:00:00,33.17,33.2,33.16,33.2,107220.0,30.7482,30.776,30.739,30.776,107220.0
2020-05-11 12:05:00,33.2,33.2,33.16,33.19,32275.0,30.776,30.776,30.739,30.7668,32275.0
2020-05-11 12:10:00,33.19,33.21,33.16,33.2,118480.0,30.7668,30.7853,30.739,30.776,118480.0
2020-05-11 12:15:00,33.19,33.26,33.18,33.25,92355.0,30.7668,30.8317,30.7575,30.8224,92355.0
2020-05-11 12:20:00,33.25,33.31,33.25,33.31,31730.0,30.8224,30.878,30.8224,30.878,31730.0
2020-05-11 12:25:00,33.3,33.33,33.3,33.32,20020.0,30.8687,30.8965,30.8687,30.8873,20020.0
2020-05-11 12:30:00,33.33,33.36,33.33,33.34,156800.0,30.8965,30.9244,30.8965,30.9058,156800.0
2020-05-11 12:35:00,33.36,33.39,33.36,33.38,48580.0,30.9244,30.9522,30.9244,30.9429,48580.0
2020-05-11 12:40:00,33.39,33.39,33.35,33.36,118015.0,30.9522,30.9522,30.9151,30.9244,118015.0
2020-05-11 12:45:00,33.39,33.4,33.34,33.34,42620.0,30.9522,30.9614,30.9058,30.9058,42620.0
2020-05-11 12:50:00,33.33,33.39,33.31,33.39,61615.0,30.8965,30.9522,30.878,30.9522,61615.0
2020-05-11 12:55:00,33.39,33.41,33.37,33.39,87300.0,30.9522,30.9707,30.9336,30.9522,87300.0
2020-05-11 13:00:00,33.39,33.39,33.36,33.38,55140.0,30.9522,30.9522,30.9244,30.9429,55140.0
2020-05-11 13:05:00,33.39,33.47,33.38,33.46,40365.0,30.9522,31.0263,30.9429,31.0171,40365.0
2020-05-11 13:10:00,33.46,33.46,33.43,33.43,79370.0,31.0171,31.0171,30.9892,30.9892,79370.0
2020-05-11 13:15:00,33.43,33.44,33.42,33.43,40565.0,30.9892,30.9985,30.98,30.9892,40565.0
2020-05-11 13:20:00,33.44,33.44,33.4,33.4,56665.0,30.9985,30.9985,30.9614,30.9614,56665.0
2020-05-11 13:25:00,33.4,33.46,33.4,33.44,84570.0,30.9614,31.0171,30.9614,30.9985,84570.0
2020-05-11 13:30:00,33.44,33.46,33.41,33.44,114140.0,30.9985,31.0171,30.9707,30.9985,114140.0
2020-05-11 13:35:00,33.44,33.5,33.43,33.49,95545.0,30.9985,31.0541,30.9892,31.0449,95545.0
2020-05-11 13:40:00,33.5,33.5,33.42,33.43,114305.0,31.0541,31.0541,30.98,30.9892,114305.0
2020-05-11 13:45:00,33.42,33.43,33.41,33.43,67680.0,30.98,30.9892,30.9707,30.9892,67680.0
2020-05-11 13:50:00,33.43,33.45,33.41,33.44,54560.0,30.9892,31.0078,30.9707,30.9985,54560.0
2020-05-11 13:55:00,33.43,33.44,33.38,33.39,103380.0,30.9892,30.9985,30.9429,30.9522,103380.0
2020-05-11 14:00:00,33.38,33.4,33.33,33.33,115690.0,30.9429,30.9614,30.8965,30.8965,115690.0
2020-05-11 14:05:00,33.32,33.34,33.3,33.33,24915.0,30.8873,30.9058,30.8687,30.8965,24915.0
2020-05-11 14:10:00,33.33,33.33,33.28,33.28,51615.0,30.8965,30.8965,30.8502,30.8502,51615.0
2020-05-11 14:15:00,33.28,33.29,33.27,33.29,42830.0,30.8502,30.8595,30.8409,30.8595,42830.0
2020-05-11 14:20:00,33.29,33.3,33.28,33.29,57375.0,30.8595,30.8687,30.8502,30.8595,57375.0
2020-05-11 14:25:00,33.29,33.31,33.26,33.27,53845.0,30.8595,30.878,30.8317,30.8409,53845.0
2020-05-11 14:30:00,33.27,33.34,33.27,33.33,51990.0,30.8409,30.9058,30.8409,30.8965,51990.0
2020-05-11 14:35:00,33.33,33.38,33.32,33.36,352110.0,30.8965,30.9429,30.8873,30.9244,352110.0
2020-05-11 14:40:00,33.36,33.38,33.34,33.37,56430.0,30.9244,30.9429,30.9058,30.9336,56430.0
2020-05-11 14:45:00,33.36,33.39,33.36,33.39,51165.0,30.9244,30.9522,30.9244,30.9522,51165.0
2020-05-11 14:50:00,33.38,33.42,33.38,33.4,72540.0,30.9429,30.98,30.9429,30.9614,72540.0
2020-05-11 14:55:00,33.4,33.41,33.37,33.38,56645.0,30.9614,30.9707,30.9336,30.9429,56645.0
2020-05-11 15:00:00,33.37,33.43,33.37,33.41,173690.0,30.9336,30.9892,30.9336,30.9707,173690.0
2020-05-11 15:05:00,33.4,33.43,33.39,33.42,66420.0,30.9614,30.9892,30.9522,30.98,66420.0
2020-05-11 15:10:00,33.41,33.43,33.4,33.41,101150.0,30.9707,30.9892,30.9614,30.9707,101150.0
2020-05-11 15:15:00,33.41,33.44,33.4,33.42,115035.0,30.9707,30.9985,30.9614,30.98,115035.0
2020-05-11 15:20:00,33.41,33.42,33.37,33.39,261205.0,30.9707,30.98,30.9336,30.9522,261205.0
2020-05-11 15:25:00,33.4,33.4,33.34,33.38,68595.0,30.9614,30.9614,30.9058,30.9429,68595.0
2020-05-11 15:30:00,33.36,33.38,33.28,33.29,123640.0,30.9244,30.9429,30.8502,30.8595,123640.0
2020-05-11 15:35:00,33.28,33.3,33.27,33.29,153625.0,30.8502,30.8687,30.8409,30.8595,153625.0
2020-05-11 15:40:00,33.3,33.31,33.28,33.31,106255.0,30.8687,30.878,30.8502,30.878,106255.0
2020-05-11 15:45:00,33.31,33.34,33.3,33.32,201715.0,30.878,30.9058,30.8687,30.8873,201715.0
2020-05-11 15:50:00,33.32,33.32,33.22,33.28,209100.0,30.8873,30.8873,30.7946,30.8502,209100.0
2020-05-11 15:55:00,33.28,33.32,33.25,33.25,687535.0,30.8502,30.8873,30.8224,30.8224,687535.0
2020-05-12 09:30:00,33.4,33.46,33.37,33.38,301230.0,30.9614,31.0171,30.9336,30.9429,301230.0
2020-05-12 09:35:00,33.38,33.38,33.28,33.33,131320.0,30.9429,30.9429,30.8502,30.8965,131320.0
2020-05-12 09:40:00,33.33,33.34,33.15,33.15,157860.0,30.8965,30.9058,30.7297,30.7297,157860.0
2020-05-12 09:45:00,33.16,33.17,32.97,32.97,196730.0,30.739,30.7482,30.5628,30.5628,196730.0
2020-05-12 09:50:00,32.97,32.99,32.86,32.89,217590.0,30.5628,30.5814,30.4609,30.4887,217590.0
2020-05-12 09:55:00,32.9,33.03,32.87,33.02,218205.0,30.4979,30.6185,30.4701,30.6092,218205.0
2020-05-12 10:00:00,33.03,33.08,32.95,33.01,114640.0,30.6185,30.6648,30.5443,30.5999,114640.0
2020-05-12 10:05:00,33.01,33.06,32.97,33.04,154360.0,30.5999,30.6463,30.5628,30.6277,154360.0
2020-05-12 10:10:00,33.06,33.08,33.01,33.08,196665.0,30.6463,30.6648,30.5999,30.6648,196665.0
2020-05-12 10:15:00,33.08,33.13,33.07,33.11,176730.0,30.6648,30.7112,30.6555,30.6926,176730.0
2020-05-12 10:20:00,33.1,33.11,32.99,33.04,154240.0,30.6833,30.6926,30.5814,30.6277,154240.0
2020-05-12 10:25:00,33.04,33.05,32.89,32.9,113355.0,30.6277,30.637,30.4887,30.4979,113355.0
2020-05-12 10:30:00,32.89,32.99,32.89,32.96,149245.0,30.4887,30.5814,30.4887,30.5536,149245.0
2020-05-12 10:35:00,32.95,33.01,32.93,32.96,80675.0,30.5443,30.5999,30.5258,30.5536,80675.0
2020-05-12 10:40:00,32.95,33.01,32.94,32.98,135765.0,30.5443,30.5999,30.535,30.5721,135765.0
2020-05-12 10:45:00,32.99,33.01,32.88,32.89,130755.0,30.5814,30.5999,30.4794,30.4887,130755.0
2020-05-12 10:50:00,32.89,32.98,32.89,32.97,172675.0,30.4887,30.5721,30.4887,30.5628,172675.0
2020-05-12 10:55:00,32.94,33.01,32.94,32.98,109425.0,30.535,30.5999,30.535,30.5721,109425.0
2020-05-12 11:00:00,32.97,33.02,32.92,32.97,101855.0,30.5628,30.6092,30.5165,30.5628,101855.0
2020-05-12 11:05:00,32.97,33.08,32.97,33.07,91695.0,30.5628,30.6648,30.5628,30.6555,91695.0
2020-05-12 11:10:00,33.07,33.07,33.02,33.03,90010.0,30.6555,30.6555,30.6092,30.6185,90010.0
2020-05-12 11:15:00,33.01,33.05,33.0,33.01,98405.0,30.5999,30.637,30.5906,30.5999,98405.0
2020-05-12 11:20:00,33.01,33.05,32.99,33.0,77345.0,30.5999,30.637,30.5814,30.5906,77345.0
2020-05-12 11:25:00,33.0,33.04,32.98,33.0,83955.0,30.5906,30.6277,30.5721,30.5906,83955.0
2020-05-12 11:30:00,33.0,33.04,32.94,32.95,69500.0,30.5906,30.6277,30.535,30.5443,69500.0
2020-05-12 11:35:00,32.94,32.98,32.94,32.96,123960.0,30.535,30.5721,30.535,30.5536,123960.0
2020-05-12 11:40:00,32.96,32.97,32.92,32.93,93295.0,30.5536,30.5628,30.5165,30.5258,93295.0
2020-05-12 11:45:00,32.94,32.94,32.89,32.91,55690.0,30.535,30.535,30.4887,30.5072,55690.0
2020-05-12 11:50:00,32.91,32.95,32.9,32.95,112445.0,30.5072,30.5443,30.4979,30.5443,112445.0
2020-05-12 11:55:00,32.94,32.97,32.93,32.97,166450.0,30.535,30.5628,30.5258,30.5628,166450.0
2020-05-12 12:00:00,32.97,32.97,32.94,32.96,140200.0,30.5628,30.5628,30.535,30.5536,140200.0
2020-05-12 12:05:00,32.96,32.96,32.9,32.9,71680.0,30.5536,30.5536,30.4979,30.4979,71680.0
2020-05-12 12:10:00,32.88,32.91,32.85,32.91,80105.0,30.4794,30.5072,30.4516,30.5072,80105.0
2020-05-12 12:15:00,32.91,32.94,32.87,32.94,146310.0,30.5072,30.535,30.4701,30.535,146310.0
2020-05-12 12:20:00,32.95,32.95,32.9,32.93,78045.0,30.5443,30.5443,30.4979,30.5258,78045.0
2020-05-12 12:25:00,32.92,32.96,32.92,32.95,61335.0,30.5165,30.5536,30.5165,30.5443,61335.0
2020-05-12 12:30:00,32.94,32.99,32.94,32.95,62025.0,30.535,30.5814,30.535,30.5443,62025.0
2020-05-12 12:35:00,32.95,32.99,32.95,32.99,68540.0,30.5443,30.5814,30.5443,30.5814,68540.0
2020-05-12 12:40:00,32.98,32.98,32.95,32.97,107125.0,30.5721,30.5721,30.5443,30.5628,107125.0
2020-05-12 12:45:00,32.96,32.98,32.94,32.95,80740.0,30.5536,30.5721,30.535,30.5443,80740.0
2020-05-12 12:50:00,32.96,32.96,32.93,32.94,53165.0,30.5536,30.5536,30.5258,30.535,53165.0
2020-05-12 12:55:00,32.95,32.98,32.94,32.97,112030.0,30.5443,30.5721,30.535,30.5628,112030.0
2020-05-12 13:00:00,32.97,32.98,32.89,32.9,96215.0,30.5628,30.5721,30.4887,30.4979,96215.0
2020-05-12 13:05:00,32.91,32.93,32.89,32.91,158880.0,30.5072,30.5258,30.4887,30.5072,158880.0
2020-05-12 13:10:00,32.87,32.87,32.79,32.81,98845.0,30.4701,30.4701,30.396,30.4145,98845.0
2020-05-12 13:15:00,32.81,32.84,32.76,32.76,123960.0,30.4145,30.4423,30.3682,30.3682,123960.0
2020-05-12 13:20:00,32.76,32.79,32.7,32.71,98355.0,30.3682,30.396,30.3125,30.3218,98355.0
2020-05-12 13:25:00,32.7,32.74,32.69,32.72,88605.0,30.3125,30.3496,30.3033,30.3311,88605.0
2020-05-12 13:30:00,32.7,32.76,32.7,32.76,121585.0,30.3125,30.3682,30.3125,30.3682,121585.0
2020-05-12 13:35:00,32.76,32.78,32.72,32.77,116195.0,30.3682,30.3867,30.3311,30.3774,116195.0
2020-05-12 13:40:00,32.75,32.76,32.72,32.74,90795.0,30.3589,30.3682,30.3311,30.3496,90795.0
2020-05-12 13:45:00,32.73,32.79,32.73,32.79,51895.0,30.3404,30.396,30.3404,30.396,51895.0
2020-05-12 13:50:00,32.77,32.82,32.76,32.81,107915.0,30.3774,30.4238,30.3682,30.4145,107915.0
2020-05-12 13:55:00,32.81,32.82,32.79,32.82,71120.0,30.4145,30.4238,30.396,30.4238,71120.0
2020-05-12 14:00:00,32.82,32.83,32.77,32.78,121215.0,30.4238,30.4331,30.3774,30.3867,121215.0
2020-05-12 14:05:00,32.79,32.79,32.74,32.74,60595.0,30.396,30.396,30.3496,30.3496,60595.0
2020-05-12 14:10:00,32.74,32.74,32.66,32.66,86950.0,30.3496,30.3496,30.2755,30.2755,86950.0
2020-05-12 14:15:00,32.66,32.68,32.62,32.65,123020.0,30.2755,30.294,30.2384,30.2662,123020.0
2020-05-12 14:20:00,32.65,32.69,32.65,32.68,88910.0,30.2662,30.3033,30.2662,30.294,88910.0
2020-05-12 14:25:00,32.68,32.68,32.64,32.66,62105.0,30.294,30.294,30.2569,30.2755,62105.0
2020-05-12 14:30:00,32.66,32.66,32.62,32.64,84345.0,30.2755,30.2755,30.2384,30.2569,84345.0
2020-05-12 14:35:00,32.64,32.7,32.61,32.69,82755.0,30.2569,30.3125,30.2291,30.3033,82755.0
2020-05-12 14:40:00,32.68,32.69,32.6,32.64,89775.0,30.294,30.3033,30.2198,30.2569,89775.0
2020-05-12 14:45:00,32.64,32.65,32.61,32.61,171755.0,30.2569,30.2662,30.2291,30.2291,171755.0
2020-05-12 14:50:00,32.62,32.65,32.59,32.64,271805.0,30.2384,30.2662,30.2106,30.2569,271805.0
2020-05-12 14:55:00,32.62,32.64,32.61,32.62,105355.0,30.2384,30.2569,30.2291,30.2384,105355.0
2020-05-12 15:00:00,32.61,32.66,32.61,32.64,186700.0,30.2291,30.2755,30.2291,30.2569,186700.0
2020-05-12 15:05:00,32.65,32.67,32.63,32.65,102790.0,30.2662,30.2847,30.2477,30.2662,102790.0
2020-05-12 15:10:00,32.64,32.64,32.55,32.56,76400.0,30.2569,30.2569,30.1735,30.1828,76400.0
2020-05-12 15:15:00,32.55,32.59,32.49,32.51,312320.0,30.1735,30.2106,30.1179,30.1364,312320.0
2020-05-12 15:20:00,32.51,32.53,32.46,32.46,191700.0,30.1364,30.155,30.0901,30.0901,191700.0
2020-05-12 15:25:00,32.46,32.49,32.43,32.43,121530.0,30.0901,30.1179,30.0623,30.0623,121530.0
2020-05-12 15:30:00,32.44,32.47,32.39,32.4,197495.0,30.0715,30.0993,30.0252,30.0344,197495.0
2020-05-12 15:35:00,32.4,32.41,32.31,32.34,163555.0,30.0344,30.0437,29.951,29.9788,163555.0
2020-05-12 15:40:00,32.33,32.33,32.22,32.23,215655.0,29.9696,29.9696,29.8676,29.8769,215655.0
2020-05-12 15:45:00,32.24,32.26,32.17,32.17,179855.0,29.8861,29.9047,29.8212,29.8212,179855.0
2020-05-12 15:50:00,32.17,32.17,32.09,32.14,187005.0,29.8212,29.8212,29.7471,29.7934,187005.0
2020-05-12 15:55:00,32.16,32.17,32.03,32.04,368490.0,29.812,29.8212,29.6915,29.7007,368490.0
2020-05-13 09:30:00,31.79,31.82,31.54,31.54,702290.0,29.469,29.4968,29.2372,29.2372,702290.0
2020-05-13 09:35:00,31.52,31.57,31.35,31.57,376440.0,29.2187,29.265,29.0611,29.265,376440.0
2020-05-13 09:40:00,31.59,31.65,31.51,31.51,333340.0,29.2836,29.3392,29.2094,29.2094,333340.0
2020-05-13 09:45:00,31.45,31.71,31.45,31.68,243535.0,29.1538,29.3948,29.1538,29.367,243535.0
2020-05-13 09:50:00,31.64,31.69,31.51,31.55,191015.0,29.3299,29.3763,29.2094,29.2465,191015.0
2020-05-13 09:55:00,31.54,31.61,31.45,31.55,214215.0,29.2372,29.3021,29.1538,29.2465,214215.0
2020-05-13 10:00:00,31.55,31.7,31.55,31.64,83525.0,29.2465,29.3856,29.2465,29.3299,83525.0
2020-05-13 10:05:00,31.64,31.68,31.63,31.64,30580.0,29.3299,29.367,29.3207,29.3299,30580.0
2020-05-13 10:10:00,31.63,31.69,31.59,31.59,169575.0,29.3207,29.3763,29.2836,29.2836,169575.0
2020-05-13 10:15:00,31.59,31.63,31.55,31.59,36700.0,29.2836,29.3207,29.2465,29.2836,36700.0
2020-05-13 10:20:00,31.55,31.57,31.47,31.49,69930.0,29.2465,29.265,29.1723,29.1909,69930.0
2020-05-13 10:25:00,31.51,31.68,31.49,31.65,88840.0,29.2094,29.367,29.1909,29.3392,88840.0
2020-05-13 10:30:00,31.67,31.78,31.66,31.7,195015.0,29.3577,29.4597,29.3485,29.3856,195015.0
2020-05-13 10:35:00,31.69,31.7,31.58,31.58,41185.0,29.3763,29.3856,29.2743,29.2743,41185.0
2020-05-13 10:40:00,31.61,31.62,31.52,31.53,30525.0,29.3021,29.3114,29.2187,29.228,30525.0
2020-05-13 10:45:00,31.55,31.55,31.45,31.45,34140.0,29.2465,29.2465,29.1538,29.1538,34140.0
2020-05-13 10:50:00,31.45,31.51,31.44,31.47,31700.0,29.1538,29.2094,29.1445,29.1723,31700.0
2020-05-13 10:55:00,31.48,31.48,31.34,31.36,68340.0,29.1816,29.1816,29.0518,29.0704,68340.0
2020-05-13 11:00:00,31.35,31.39,31.33,31.35,143485.0,29.0611,29.0982,29.0426,29.0611,143485.0
2020-05-13 11:05:00,31.37,31.41,31.33,31.35,52440.0,29.0797,29.1167,29.0426,29.0611,52440.0
2020-05-13 11:10:00,31.36,31.41,31.35,31.39,118670.0,29.0704,29.1167,29.0611,29.0982,118670.0
2020-05-13 11:15:00,31.39,31.42,31.26,31.28,122240.0,29.0982,29.126,28.9777,28.9962,122240.0
2020-05-13 11:20:00,31.26,31.26,31.15,31.16,114440.0,28.9777,28.9777,28.8757,28.885,114440.0
2020-05-13 11:25:00,31.14,31.24,31.12,31.24,140660.0,28.8664,28.9591,28.8479,28.9591,140660.0
2020-05-13 11:30:00,31.25,31.29,31.2,31.22,116295.0,28.9684,29.0055,28.9221,28.9406,116295.0
2020-05-13 11:35:00,31.23,31.23,31.08,31.13,70575.0,28.9499,28.9499,28.8108,28.8572,70575.0
2020-05-13 11:40:00,31.12,31.14,31.02,31.03,55520.0,28.8479,28.8664,28.7552,28.7645,55520.0
2020-05-13 11:45:00,31.04,31.04,30.95,30.97,126495.0,28.7737,28.7737,28.6903,28.7089,126495.0
2020-05-13 11:50:00,30.97,31.01,30.91,30.92,52490.0,28.7089,28.7459,28.6532,28.6625,52490.0
2020-05-13 11:55:00,30.91,30.97,30.88,30.97,51765.0,28.6532,28.7089,28.6254,28.7089,51765.0
2020-05-13 12:00:00,30.97,31.05,30.9,30.9,100740.0,28.7089,28.783,28.644,28.644,100740.0
2020-05-13 12:05:00,30.89,30.94,30.79,30.79,83845.0,28.6347,28.681,28.542,28.542,83845.0
2020-05-13 12:10:00,30.78,30.81,30.75,30.75,78225.0,28.5327,28.5605,28.5049,28.5049,78225.0
2020-05-13 12:15:00,30.75,30.76,30.64,30.65,119185.0,28.5049,28.5142,28.4029,28.4122,119185.0
2020-05-13 12:20:00,30.66,30.79,30.66,30.74,72215.0,28.4215,28.542,28.4215,28.4956,72215.0
2020-05-13 12:25:00,30.73,30.87,30.69,30.87,80225.0,28.4864,28.6162,28.4493,28.6162,80225.0
2020-05-13 12:30:00,30.88,30.95,30.87,30.94,52350.0,28.6254,28.6903,28.6162,28.681,52350.0
2020-05-13 12:35:00,30.94,30.97,30.89,30.97,97445.0,28.681,28.7089,28.6347,28.7089,97445.0
2020-05-13 12:40:00,30.96,30.96,30.86,30.87,74610.0,28.6996,28.6996,28.6069,28.6162,74610.0
2020-05-13 12:45:00,30.9,30.98,30.88,30.97,181685.0,28.644,28.7181,28.6254,28.7089,181685.0
2020-05-13 12:50:00,30.97,30.98,30.91,30.97,152545.0,28.7089,28.7181,28.6532,28.7089,152545.0
2020-05-13 12:55:00,30.99,31.01,30.94,30.98,69915.0,28.7274,28.7459,28.681,28.7181,69915.0
2020-05-13 13:00:00,30.98,30.99,30.89,30.89,64710.0,28.7181,28.7274,28.6347,28.6347,64710.0
2020-05-13 13:05:00,30.91,30.91,30.84,30.9,70840.0,28.6532,28.6532,28.5883,28.644,70840.0
2020-05-13 13:10:00,30.94,31.05,30.94,31.0,89595.0,28.681,28.783,28.681,28.7367,89595.0
2020-05-13 13:15:00,31.0,31.09,30.95,31.08,93815.0,28.7367,28.8201,28.6903,28.8108,93815.0
2020-05-13 13:20:00,31.06,31.08,30.98,30.98,53535.0,28.7923,28.8108,28.7181,28.7181,53535.0
2020-05-13 13:25:00,30.97,31.02,30.94,30.99,98165.0,28.7089,28.7552,28.681,28.7274,98165.0
2020-05-13 13:30:00,30.99,31.02,30.93,30.93,79145.0,28.7274,28.7552,28.6718,28.6718,79145.0
2020-05-13 13:35:00,30.94,30.99,30.93,30.98,74205.0,28.681,28.7274,28.6718,28.7181,74205.0
2020-05-13 13:40:00,31.02,31.02,30.92,30.96,50050.0,28.7552,28.7552,28.6625,28.6996,50050.0
2020-05-13 13:45:00,30.94,30.98,30.92,30.95,54440.0,28.681,28.7181,28.6625,28.6903,54440.0
2020-05-13 13:50:00,30.97,30.97,30.87,30.87,78370.0,28.7089,28.7089,28.6162,28.6162,78370.0
2020-05-13 13:55:00,30.88,30.9,30.87,30.89,67065.0,28.6254,28.644,28.6162,28.6347,67065.0
2020-05-13 14:00:00,30.88,30.88,30.78,30.79,67995.0,28.6254,28.6254,28.5327,28.542,67995.0
2020-05-13 14:05:00,30.79,30.89,30.79,30.88,49275.0,28.542,28.6347,28.542,28.6254,49275.0
2020-05-13 14:10:00,30.89,30.98,30.86,30.91,57620.0,28.6347,28.7181,28.6069,28.6532,57620.0
2020-05-13 14:15:00,30.92,30.99,30.89,30.95,156395.0,28.6625,28.7274,28.6347,28.6903,156395.0
2020-05-13 14:20:00,30.95,31.0,30.92,30.94,55590.0,28.6903,28.7367,28.6625,28.681,55590.0
2020-05-13 14:25:00,30.93,30.97,30.91,30.92,48435.0,28.6718,28.7089,28.6532,28.6625,48435.0
2020-05-13 14:30:00,30.91,30.96,30.89,30.89,59650.0,28.6532,28.6996,28.6347,28.6347,59650.0
2020-05-13 14:35:00,30.89,30.96,30.88,30.91,57030.0,28.6347,28.6996,28.6254,28.6532,57030.0
2020-05-13 14:40:00,30.91,30.92,30.83,30.83,68620.0,28.6532,28.6625,28.5791,28.5791,68620.0
2020-05-13 14:45:00,30.85,30.91,30.83,30.88,44435.0,28.5976,28.6532,28.5791,28.6254,44435.0
2020-05-13 14:50:00,30.89,30.89,30.84,30.86,54395.0,28.6347,28.6347,28.5883,28.6069,54395.0
2020-05-13 14:55:00,30.86,30.88,30.8,30.8,77260.0,28.6069,28.6254,28.5513,28.5513,77260.0
2020-05-13 15:00:00,30.81,30.94,30.81,30.92,79760.0,28.5605,28.681,28.5605,28.6625,79760.0
2020-05-13 15:05:00,30.9,30.9,30.83,30.85,58155.0,28.644,28.644,28.5791,28.5976,58155.0
2020-05-13 15:10:00,30.86,30.88,30.8,30.83,53715.0,28.6069,28.6254,28.5513,28.5791,53715.0
2020-05-13 15:15:00,30.82,30.84,30.8,30.83,57580.0,28.5698,28.5883,28.5513,28.5791,57580.0
2020-05-13 15:20:00,30.83,30.84,30.72,30.72,270520.0,28.5791,28.5883,28.4771,28.4771,270520.0
2020-05-13 15:25:00,30.72,30.8,30.69,30.78,186180.0,28.4771,28.5513,28.4493,28.5327,186180.0
2020-05-13 15:30:00,30.78,30.88,30.75,30.86,59425.0,28.5327,28.6254,28.5049,28.6069,59425.0
2020-05-13 15:35:00,30.85,30.89,30.8,30.82,98080.0,28.5976,28.6347,28.5513,28.5698,98080.0
2020-05-13 15:40:00,30.83,30.88,30.83,30.85,119100.0,28.5791,28.6254,28.5791,28.5976,119100.0
2020-05-13 15:45:00,30.84,30.91,30.78,30.9,139595.0,28.5883,28.6532,28.5327,28.644,139595.0
2020-05-13 15:50:00,30.88,31.01,30.88,30.95,79135.0,28.6254,28.7459,28.6254,28.6903,79135.0
2020-05-13 15:55:00,30.95,31.0,30.93,30.97,185445.0,28.6903,28.7367,28.6718,28.7089,185445.0
2020-05-14 09:30:00,30.34,30.47,30.21,30.24,440480.0,28.1249,28.2454,28.0043,28.0322,440480.0
2020-05-14 09:35:00,30.21,30.41,30.18,30.21,128425.0,28.0043,28.1897,27.9765,28.0043,128425.0
2020-05-14 09:40:00,30.21,30.21,30.12,30.13,198365.0,28.0043,28.0043,27.9209,27.9302,198365.0
2020-05-14 09:45:00,30.14,30.21,30.06,30.06,216715.0,27.9395,28.0043,27.8653,27.8653,216715.0
2020-05-14 09:50:00,30.07,30.09,29.93,29.93,143850.0,27.8746,27.8931,27.7448,27.7448,143850.0
2020-05-14 09:55:00,29.95,30.0,29.86,29.89,185470.0,27.7633,27.8097,27.6799,27.7077,185470.0
2020-05-14 10:00:00,29.91,29.92,29.8,29.82,259580.0,27.7262,27.7355,27.6243,27.6428,259580.0
2020-05-14 10:05:00,29.83,30.07,29.83,30.07,86475.0,27.6521,27.8746,27.6521,27.8746,86475.0
2020-05-14 10:10:00,30.06,30.12,30.0,30.0,420825.0,27.8653,27.9209,27.8097,27.8097,420825.0
2020-05-14 10:15:00,30.0,30.09,29.97,30.07,34185.0,27.8097,27.8931,27.7819,27.8746,34185.0
2020-05-14 10:20:00,30.07,30.12,30.04,30.12,42795.0,27.8746,27.9209,27.8468,27.9209,42795.0
2020-05-14 10:25:00,30.13,30.22,30.11,30.13,85780.0,27.9302,28.0136,27.9116,27.9302,85780.0
2020-05-14 10:30:00,30.12,30.28,30.12,30.28,76190.0,27.9209,28.0692,27.9209,28.0692,76190.0
2020-05-14 10:35:00,30.26,30.51,30.26,30.51,106365.0,28.0507,28.2824,28.0507,28.2824,106365.0
2020-05-14 10:40:00,30.51,30.51,30.37,30.4,49115.0,28.2824,28.2824,28.1527,28.1805,49115.0
2020-05-14 10:45:00,30.4,30.67,30.39,30.67,115395.0,28.1805,28.4308,28.1712,28.4308,115395.0
2020-05-14 10:50:00,30.65,30.87,30.62,30.81,101900.0,28.4122,28.6162,28.3844,28.5605,101900.0
2020-05-14 10:55:00,30.81,30.81,30.66,30.75,406885.0,28.5605,28.5605,28.4215,28.5049,406885.0
2020-05-14 11:00:00,30.74,30.88,30.74,30.86,63310.0,28.4956,28.6254,28.4956,28.6069,63310.0
2020-05-14 11:05:00,30.85,31.01,30.85,30.9,155950.0,28.5976,28.7459,28.5976,28.644,155950.0
2020-05-14 11:10:00,30.93,30.94,30.83,30.83,202675.0,28.6718,28.681,28.5791,28.5791,202675.0
2020-05-14 11:15:00,30.84,31.05,30.84,30.98,196240.0,28.5883,28.783,28.5883,28.7181,196240.0
2020-05-14 11:20:00,30.97,30.97,30.75,30.89,262500.0,28.7089,28.7089,28.5049,28.6347,262500.0
2020-05-14 11:25:00,30.77,30.78,30.65,30.69,147920.0,28.5235,28.5327,28.4122,28.4493,147920.0
2020-05-14 11:30:00,30.7,30.79,30.64,30.66,209590.0,28.4586,28.542,28.4029,28.4215,209590.0
2020-05-14 11:35:00,30.65,30.73,30.5,30.52,142385.0,28.4122,28.4864,28.2732,28.2917,142385.0
2020-05-14 11:40:00,30.5,30.55,30.44,30.53,98430.0,28.2732,28.3195,28.2176,28.301,98430.0
2020-05-14 11:45:00,30.52,30.55,30.48,30.51,202805.0,28.2917,28.3195,28.2546,28.2824,202805.0
2020-05-14 11:50:00,30.51,30.71,30.49,30.69,192400.0,28.2824,28.4678,28.2639,28.4493,192400.0
2020-05-14 11:55:00,30.69,30.69,30.6,30.62,112665.0,28.4493,28.4493,28.3659,28.3844,112665.0
2020-05-14 12:00:00,30.62,30.68,30.56,30.64,96630.0,28.3844,28.44,28.3288,28.4029,96630.0
2020-05-14 12:05:00,30.62,30.65,30.59,30.64,54210.0,28.3844,28.4122,28.3566,28.4029,54210.0
2020-05-14 12:10:00,30.61,30.77,30.61,30.7,105455.0,28.3751,28.5235,28.3751,28.4586,105455.0
2020-05-14 12:15:00,30.7,30.77,30.67,30.67,77565.0,28.4586,28.5235,28.4308,28.4308,77565.0
2020-05-14 12:20:00,30.7,30.83,30.68,30.81,93765.0,28.4586,28.5791,28.44,28.5605,93765.0
2020-05-14 12:25:00,30.79,30.8,30.72,30.74,93380.0,28.542,28.5513,28.4771,28.4956,93380.0
2020-05-14 12:30:00,30.75,30.82,30.75,30.8,91495.0,28.5049,28.5698,28.5049,28.5513,91495.0
2020-05-14 12:35:00,30.8,30.85,30.79,30.81,102035.0,28.5513,28.5976,28.542,28.5605,102035.0
2020-05-14 12:40:00,30.79,30.81,30.75,30.77,61480.0,28.542,28.5605,28.5049,28.5235,61480.0
2020-05-14 12:45:00,30.77,30.78,30.73,30.76,75870.0,28.5235,28.5327,28.4864,28.5142,75870.0
2020-05-14 12:50:00,30.76,30.94,30.74,30.94,61995.0,28.5142,28.681,28.4956,28.681,61995.0
2020-05-14 12:55:00,30.95,31.04,30.94,31.0,60560.0,28.6903,28.7737,28.681,28.7367,60560.0
2020-05-14 13:00:00,31.01,31.02,30.93,30.93,51140.0,28.7459,28.7552,28.6718,28.6718,51140.0
2020-05-14 13:05:00,30.93,30.94,30.9,30.94,59315.0,28.6718,28.681,28.644,28.681,59315.0
2020-05-14 13:10:00,30.94,31.0,30.94,30.96,77760.0,28.681,28.7367,28.681,28.6996,77760.0
2020-05-14 13:15:00,30.96,31.0,30.95,31.0,67975.0,28.6996,28.7367,28.6903,28.7367,67975.0
2020-05-14 13:20:00,31.0,31.07,31.0,31.05,79150.0,28.7367,28.8016,28.7367,28.783,79150.0
2020-05-14 13:25:00,31.05,31.17,31.05,31.17,140240.0,28.783,28.8943,28.783,28.8943,140240.0
2020-05-14 13:30:00,31.17,31.21,31.12,31.12,62745.0,28.8943,28.9313,28.8479,28.8479,62745.0
2020-05-14 13:35:00,31.12,31.14,31.07,31.09,147070.0,28.8479,28.8664,28.8016,28.8201,147070.0
2020-05-14 13:40:00,31.08,31.09,30.98,30.99,506360.0,28.8108,28.8201,28.7181,28.7274,506360.0
2020-05-14 13:45:00,31.01,31.05,30.99,31.04,44140.0,28.7459,28.783,28.7274,28.7737,44140.0
2020-05-14 13:50:00,31.03,31.03,30.97,30.97,90330.0,28.7645,28.7645,28.7089,28.7089,90330.0
2020-05-14 13:55:00,30.97,30.99,30.87,30.88,127600.0,28.7089,28.7274,28.6162,28.6254,127600.0
2020-05-14 14:00:00,30.87,30.88,30.79,30.83,76375.0,28.6162,28.6254,28.542,28.5791,76375.0
2020-05-14 14:05:00,30.84,30.85,30.77,30.85,126760.0,28.5883,28.5976,28.5235,28.5976,126760.0
2020-05-14 14:10:00,30.85,30.87,30.83,30.87,66700.0,28.5976,28.6162,28.5791,28.6162,66700.0
2020-05-14 14:15:00,30.87,30.9,30.84,30.85,105620.0,28.6162,28.644,28.5883,28.5976,105620.0
2020-05-14 14:20:00,30.9,30.96,30.9,30.93,54075.0,28.644,28.6996,28.644,28.6718,54075.0
2020-05-14 14:25:00,30.94,30.95,30.91,30.93,32810.0,28.681,28.6903,28.6532,28.6718,32810.0
2020-05-14 14:30:00,30.94,30.98,30.86,30.86,79335.0,28.681,28.7181,28.6069,28.6069,79335.0
2020-05-14 14:35:00,30.88,30.88,30.81,30.82,39905.0,28.6254,28.6254,28.5605,28.5698,39905.0
2020-05-14 14:40:00,30.82,30.87,30.75,30.79,48635.0,28.5698,28.6162,28.5049,28.542,48635.0
2020-05-14 14:45:00,30.78,30.83,30.76,30.81,59355.0,28.5327,28.5791,28.5142,28.5605,59355.0
2020-05-14 14:50:00,30.8,30.89,30.77,30.88,97725.0,28.5513,28.6347,28.5235,28.6254,97725.0
2020-05-14 14:55:00,30.88,30.94,30.85,30.93,101080.0,28.6254,28.681,28.5976,28.6718,101080.0
2020-05-14 15:00:00,30.89,31.01,30.89,31.01,81310.0,28.6347,28.7459,28.6347,28.7459,81310.0
2020-05-14 15:05:00,31.0,31.05,30.97,31.05,111995.0,28.7367,28.783,28.7089,28.783,111995.0
2020-05-14 15:10:00,31.01,31.03,30.96,31.02,55910.0,28.7459,28.7645,28.6996,28.7552,55910.0
2020-05-14 15:15:00,31.02,31.07,31.0,31.04,60940.0,28.7552,28.8016,28.7367,28.7737,60940.0
2020-05-14 15:20:00,31.02,31.14,31.01,31.13,159405.0,28.7552,28.8664,28.7459,28.8572,159405.0
2020-05-14 15:25:00,31.13,31.16,31.09,31.13,58065.0,28.8572,28.885,28.8201,28.8572,58065.0
2020-05-14 15:30:00,31.12,31.17,31.05,31.05,87550.0,28.8479,28.8943,28.783,28.783,87550.0
2020-05-14 15:35:00,31.04,31.06,30.98,31.01,129585.0,28.7737,28.7923,28.7181,28.7459,129585.0
2020-05-14 15:40:00,31.03,31.1,31.0,31.1,126925.0,28.7645,28.8294,28.7367,28.8294,126925.0
2020-05-14 15:45:00,31.11,31.18,31.11,31.18,89685.0,28.8386,28.9035,28.8386,28.9035,89685.0
2020-05-14 15:50:00,31.21,31.3,31.21,31.27,62750.0,28.9313,29.0148,28.9313,28.987,62750.0
2020-05-14 15:55:00,31.28,31.3,31.22,31.28,201180.0,28.9962,29.0148,28.9406,28.9962,201180.0
2020-05-15 09:30:00,31.04,31.12,30.85,30.87,259855.0,28.7737,28.8479,28.5976,28.6162,259855.0
2020-05-15 09:35:00,30.84,31.09,30.8,31.08,200520.0,28.5883,28.8201,28.5513,28.8108,200520.0
2020-05-15 09:40:00,31.1,31.16,31.0,31.15,249005.0,28.8294,28.885,28.7367,28.8757,249005.0
2020-05-15 09:45:00,31.13,31.18,31.06,31.12,351210.0,28.8572,28.9035,28.7923,28.8479,351210.0
2020-05-15 09:50:00,31.12,31.32,31.12,31.3,145225.0,28.8479,29.0333,28.8479,29.0148,145225.0
2020-05-15 09:55:00,31.3,31.3,31.21,31.22,72725.0,29.0148,29.0148,28.9313,28.9406,72725.0
2020-05-15 10:00:00,31.22,31.27,31.17,31.17,170475.0,28.9406,28.987,28.8943,28.8943,170475.0
2020-05-15 10:05:00,31.17,31.26,31.17,31.26,36865.0,28.8943,28.9777,28.8943,28.9777,36865.0
2020-05-15 10:10:00,31.3,31.45,31.3,31.42,157085.0,29.0148,29.1538,29.0148,29.126,157085.0
2020-05-15 10:15:00,31.42,31.48,31.4,31.42,95040.0,29.126,29.1816,29.1075,29.126,95040.0
2020-05-15 10:20:00,31.4,31.46,31.33,31.34,123860.0,29.1075,29.1631,29.0426,29.0518,123860.0
2020-05-15 10:25:00,31.34,31.43,31.33,31.41,89955.0,29.0518,29.1353,29.0426,29.1167,89955.0
2020-05-15 10:30:00,31.4,31.45,31.36,31.4,208055.0,29.1075,29.1538,29.0704,29.1075,208055.0
2020-05-15 10:35:00,31.36,31.49,31.29,31.41,72925.0,29.0704,29.1909,29.0055,29.1167,72925.0
2020-05-15 10:40:00,31.43,31.44,31.36,31.42,80905.0,29.1353,29.1445,29.0704,29.126,80905.0
2020-05-15 10:45:00,31.4,31.45,31.39,31.42,101980.0,29.1075,29.1538,29.0982,29.126,101980.0
2020-05-15 10:50:00,31.41,31.42,31.26,31.28,33245.0,29.1167,29.126,28.9777,28.9962,33245.0
2020-05-15 10:55:00,31.28,31.37,31.26,31.34,45220.0,28.9962,29.0797,28.9777,29.0518,45220.0
2020-05-15 11:00:00,31.31,31.31,31.19,31.22,53090.0,29.024,29.024,28.9128,28.9406,53090.0
2020-05-15 11:05:00,31.21,31.26,31.19,31.25,96775.0,28.9313,28.9777,28.9128,28.9684,96775.0
2020-05-15 11:10:00,31.23,31.3,31.18,31.28,159325.0,28.9499,29.0148,28.9035,28.9962,159325.0
2020-05-15 11:15:00,31.28,31.3,31.25,31.29,127900.0,28.9962,29.0148,28.9684,29.0055,127900.0
2020-05-15 11:20:00,31.25,31.4,31.25,31.39,100680.0,28.9684,29.1075,28.9684,29.0982,100680.0
2020-05-15 11:25:00,31.39,31.42,31.35,31.36,254805.0,29.0982,29.126,29.0611,29.0704,254805.0
2020-05-15 11:30:00,31.37,31.4,31.32,31.39,23590.0,29.0797,29.1075,29.0333,29.0982,23590.0
2020-05-15 11:35:00,31.36,31.36,31.26,31.29,17615.0,29.0704,29.0704,28.9777,29.0055,17615.0
2020-05-15 11:40:00,31.29,31.32,31.24,31.31,45425.0,29.0055,29.0333,28.9591,29.024,45425.0
2020-05-15 11:45:00,31.28,31.29,31.23,31.26,73235.0,28.9962,29.0055,28.9499,28.9777,73235.0
2020-05-15 11:50:00,31.24,31.29,31.24,31.26,23570.0,28.9591,29.0055,28.9591,28.9777,23570.0
2020-05-15 11:55:00,31.32,31.36,31.31,31.33,47975.0,29.0333,29.0704,29.024,29.0426,47975.0
2020-05-15 12:00:00,31.32,31.41,31.32,31.38,252065.0,29.0333,29.1167,29.0333,29.0889,252065.0
2020-05-15 12:05:00,31.39,31.42,31.37,31.42,29385.0,29.0982,29.126,29.0797,29.126,29385.0
2020-05-15 12:10:00,31.42,31.43,31.38,31.38,41845.0,29.126,29.1353,29.0889,29.0889,41845.0
2020-05-15 12:15:00,31.38,31.39,31.32,31.37,101595.0,29.0889,29.0982,29.0333,29.0797,101595.0
2020-05-15 12:20:00,31.44,31.46,31.39,31.46,22875.0,29.1445,29.1631,29.0982,29.1631,22875.0
2020-05-15 12:25:00,31.48,31.48,31.39,31.42,89960.0,29.1816,29.1816,29.0982,29.126,89960.0
2020-05-15 12:30:00,31.41,31.44,31.39,31.44,114405.0,29.1167,29.1445,29.0982,29.1445,114405.0
2020-05-15 12:35:00,31.45,31.46,31.41,31.44,196845.0,29.1538,29.1631,29.1167,29.1445,196845.0
2020-05-15 12:40:00,31.44,31.49,31.42,31.42,3031030.0,29.1445,29.1909,29.126,29.126,3031030.0
2020-05-15 12:45:00,31.42,31.42,31.34,31.37,59885.0,29.126,29.126,29.0518,29.0797,59885.0
2020-05-15 12:50:00,31.38,31.43,31.38,31.42,17880.0,29.0889,29.1353,29.0889,29.126,17880.0
2020-05-15 12:55:00,31.4,31.41,31.35,31.39,107045.0,29.1075,29.1167,29.0611,29.0982,107045.0
2020-05-15 13:00:00,31.43,31.45,31.42,31.45,36205.0,29.1353,29.1538,29.126,29.1538,36205.0
2020-05-15 13:05:00,31.44,31.44,31.4,31.41,53645.0,29.1445,29.1445,29.1075,29.1167,53645.0
2020-05-15 13:10:00,31.43,31.49,31.43,31.49,46925.0,29.1353,29.1909,29.1353,29.1909,46925.0
2020-05-15 13:15:00,31.48,31.49,31.43,31.43,15110.0,29.1816,29.1909,29.1353,29.1353,15110.0
2020-05-15 13:20:00,31.43,31.46,31.41,31.46,102530.0,29.1353,29.1631,29.1167,29.1631,102530.0
2020-05-15 13:25:00,31.44,31.51,31.44,31.51,21430.0,29.1445,29.2094,29.1445,29.2094,21430.0
2020-05-15 13:30:00,31.49,31.51,31.45,31.5,34155.0,29.1909,29.2094,29.1538,29.2002,34155.0
2020-05-15 13:35:00,31.49,31.55,31.47,31.52,60755.0,29.1909,29.2465,29.1723,29.2187,60755.0
2020-05-15 13:40:00,31.52,31.55,31.5,31.52,89840.0,29.2187,29.2465,29.2002,29.2187,89840.0
2020-05-15 13:45:00,31.51,31.53,31.44,31.47,22250.0,29.2094,29.228,29.1445,29.1723,22250.0
2020-05-15 13:50:00,31.46,31.57,31.45,31.56,77315.0,29.1631,29.265,29.1538,29.2558,77315.0
2020-05-15 13:55:00,31.57,31.57,31.53,31.55,41655.0,29.265,29.265,29.228,29.2465,41655.0
2020-05-15 14:00:00,31.55,31.64,31.55,31.62,79575.0,29.2465,29.3299,29.2465,29.3114,79575.0
2020-05-15 14:05:00,31.62,31.63,31.6,31.61,25230.0,29.3114,29.3207,29.2929,29.3021,25230.0
2020-05-15 14:10:00,31.59,31.6,31.57,31.58,11035.0,29.2836,29.2929,29.265,29.2743,11035.0
2020-05-15 14:15:00,31.59,31.63,31.57,31.58,49355.0,29.2836,29.3207,29.265,29.2743,49355.0
2020-05-15 14:20:00,31.59,31.64,31.57,31.59,30375.0,29.2836,29.3299,29.265,29.2836,30375.0
2020-05-15 14:25:00,31.6,31.61,31.57,31.59,77130.0,29.2929,29.3021,29.265,29.2836,77130.0
2020-05-15 14:30:00,31.61,31.61,31.52,31.54,35680.0,29.3021,29.3021,29.2187,29.2372,35680.0
2020-05-15 14:35:00,31.54,31.54,31.45,31.48,87285.0,29.2372,29.2372,29.1538,29.1816,87285.0
2020-05-15 14:40:00,31.49,31.49,31.45,31.46,153140.0,29.1909,29.1909,29.1538,29.1631,153140.0
2020-05-15 14:45:00,31.46,31.5,31.44,31.46,44720.0,29.1631,29.2002,29.1445,29.1631,44720.0
2020-05-15 14:50:00,31.45,31.5,31.45,31.49,132005.0,29.1538,29.2002,29.1538,29.1909,132005.0
2020-05-15 14:55:00,31.48,31.48,31.41,31.41,82915.0,29.1816,29.1816,29.1167,29.1167,82915.0
2020-05-15 15:00:00,31.43,31.48,31.38,31.46,75450.0,29.1353,29.1816,29.0889,29.1631,75450.0
2020-05-15 15:05:00,31.47,31.5,31.44,31.48,73110.0,29.1723,29.2002,29.1445,29.1816,73110.0
2020-05-15 15:10:00,31.47,31.5,31.44,31.49,107690.0,29.1723,29.2002,29.1445,29.1909,107690.0
2020-05-15 15:15:00,31.48,31.5,31.45,31.48,67455.0,29.1816,29.2002,29.1538,29.1816,67455.0
2020-05-15 15:20:00,31.49,31.52,31.47,31.47,78510.0,29.1909,29.2187,29.1723,29.1723,78510.0
2020-05-15 15:25:00,31.47,31.52,31.46,31.48,59290.0,29.1723,29.2187,29.1631,29.1816,59290.0
2020-05-15 15:30:00,31.49,31.51,31.47,31.47,43500.0,29.1909,29.2094,29.1723,29.1723,43500.0
2020-05-15 15:35:00,31.47,31.48,31.37,31.41,177030.0,29.1723,29.1816,29.0797,29.1167,177030.0
2020-05-15 15:40:00,31.41,31.41,31.39,31.41,157775.0,29.1167,29.1167,29.0982,29.1167,157775.0
2020-05-15 15:45:00,31.4,31.51,31.4,31.51,120340.0,29.1075,29.2094,29.1075,29.2094,120340.0
2020-05-15 15:50:00,31.5,31.5,31.45,31.49,121130.0,29.2002,29.2002,29.1538,29.1909,121130.0
2020-05-15 15:55:00,31.49,31.55,31.49,31.55,375445.0,29.1909,29.2465,29.1909,29.2465,375445.0
2020-05-18 09:30:00,32.81,33.1,32.74,33.1,593255.0,30.4145,30.6833,30.3496,30.6833,593255.0
2020-05-18 09:35:00,33.1,33.21,33.06,33.16,148175.0,30.6833,30.7853,30.6463,30.739,148175.0
2020-05-18 09:40:00,33.18,33.23,33.15,33.17,235660.0,30.7575,30.8039,30.7297,30.7482,235660.0
2020-05-18 09:45:00,33.19,33.34,33.17,33.24,126965.0,30.7668,30.9058,30.7482,30.8131,126965.0
2020-05-18 09:50:00,33.23,33.25,33.08,33.1,114670.0,30.8039,30.8224,30.6648,30.6833,114670.0
2020-05-18 09:55:00,33.06,33.17,33.04,33.14,118305.0,30.6463,30.7482,30.6277,30.7204,118305.0
2020-05-18 10:00:00,33.12,33.17,33.08,33.15,89005.0,30.7019,30.7482,30.6648,30.7297,89005.0
2020-05-18 10:05:00,33.15,33.17,33.08,33.11,194580.0,30.7297,30.7482,30.6648,30.6926,194580.0
2020-05-18 10:10:00,33.12,33.13,33.06,33.06,141520.0,30.7019,30.7112,30.6463,30.6463,141520.0
2020-05-18 10:15:00,33.06,33.09,33.02,33.08,63305.0,30.6463,30.6741,30.6092,30.6648,63305.0
2020-05-18 10:20:00,33.08,33.1,33.04,33.06,126330.0,30.6648,30.6833,30.6277,30.6463,126330.0
2020-05-18 10:25:00,33.06,33.09,33.04,33.04,137105.0,30.6463,30.6741,30.6277,30.6277,137105.0
2020-05-18 10:30:00,33.02,33.14,33.02,33.13,210470.0,30.6092,30.7204,30.6092,30.7112,210470.0
2020-05-18 10:35:00,33.13,33.14,33.08,33.11,277095.0,30.7112,30.7204,30.6648,30.6926,277095.0
2020-05-18 10:40:00,33.11,33.17,33.1,33.16,272570.0,30.6926,30.7482,30.6833,30.739,272570.0
2020-05-18 10:45:00,33.16,33.23,33.14,33.22,123205.0,30.739,30.8039,30.7204,30.7946,123205.0
2020-05-18 10:50:00,33.2,33.23,33.17,33.18,67505.0,30.776,30.8039,30.7482,30.7575,67505.0
2020-05-18 10:55:00,33.17,33.21,33.16,33.16,56525.0,30.7482,30.7853,30.739,30.739,56525.0
2020-05-18 11:00:00,33.16,33.24,33.16,33.22,51845.0,30.739,30.8131,30.739,30.7946,51845.0
2020-05-18 11:05:00,33.22,33.33,33.21,33.33,75975.0,30.7946,30.8965,30.7853,30.8965,75975.0
2020-05-18 11:10:00,33.34,33.36,33.27,33.34,68280.0,30.9058,30.9244,30.8409,30.9058,68280.0
2020-05-18 11:15:00,33.35,33.41,33.31,33.4,89565.0,30.9151,30.9707,30.878,30.9614,89565.0
2020-05-18 11:20:00,33.41,33.44,33.39,33.44,30900.0,30.9707,30.9985,30.9522,30.9985,30900.0
2020-05-18 11:25:00,33.44,33.45,33.36,33.4,204925.0,30.9985,31.0078,30.9244,30.9614,204925.0
2020-05-18 11:30:00,33.41,33.41,33.36,33.37,34010.0,30.9707,30.9707,30.9244,30.9336,34010.0
2020-05-18 11:35:00,33.37,33.38,33.31,33.32,48510.0,30.9336,30.9429,30.878,30.8873,48510.0
2020-05-18 11:40:00,33.36,33.39,33.31,33.31,108190.0,30.9244,30.9522,30.878,30.878,108190.0
2020-05-18 11:45:00,33.31,33.32,33.27,33.28,46890.0,30.878,30.8873,30.8409,30.8502,46890.0
2020-05-18 11:50:00,33.27,33.33,33.26,33.31,34485.0,30.8409,30.8965,30.8317,30.878,34485.0
2020-05-18 11:55:00,33.32,33.34,33.3,33.3,44645.0,30.8873,30.9058,30.8687,30.8687,44645.0
2020-05-18 12:00:00,33.29,33.33,33.26,33.31,58160.0,30.8595,30.8965,30.8317,30.878,58160.0
2020-05-18 12:05:00,33.3,33.35,33.3,33.34,49195.0,30.8687,30.9151,30.8687,30.9058,49195.0
2020-05-18 12:10:00,33.34,33.35,33.28,33.28,20160.0,30.9058,30.9151,30.8502,30.8502,20160.0
2020-05-18 12:15:00,33.27,33.3,33.25,33.26,62120.0,30.8409,30.8687,30.8224,30.8317,62120.0
2020-05-18 12:20:00,33.25,33.27,33.23,33.27,48295.0,30.8224,30.8409,30.8039,30.8409,48295.0
2020-05-18 12:25:00,33.27,33.31,33.27,33.31,12835.0,30.8409,30.878,30.8409,30.878,12835.0
2020-05-18 12:30:00,33.27,33.3,33.27,33.27,46265.0,30.8409,30.8687,30.8409,30.8409,46265.0
2020-05-18 12:35:00,33.28,33.29,33.26,33.29,97260.0,30.8502,30.8595,30.8317,30.8595,97260.0
2020-05-18 12:40:00,33.29,33.3,33.25,33.27,187950.0,30.8595,30.8687,30.8224,30.8409,187950.0
2020-05-18 12:45:00,33.28,33.28,33.21,33.22,14200.0,30.8502,30.8502,30.7853,30.7946,14200.0
2020-05-18 12:50:00,33.24,33.27,33.24,33.26,68590.0,30.8131,30.8409,30.8131,30.8317,68590.0
2020-05-18 12:55:00,33.27,33.28,33.24,33.25,20830.0,30.8409,30.8502,30.8131,30.8224,20830.0
2020-05-18 13:00:00,33.26,33.34,33.26,33.33,111785.0,30.8317,30.9058,30.8317,30.8965,111785.0
2020-05-18 13:05:00,33.33,33.36,33.33,33.36,39120.0,30.8965,30.9244,30.8965,30.9244,39120.0
2020-05-18 13:10:00,33.36,33.39,33.35,33.39,16120.0,30.9244,30.9522,30.9151,30.9522,16120.0
2020-05-18 13:15:00,33.37,33.38,33.36,33.38,30500.0,30.9336,30.9429,30.9244,30.9429,30500.0
2020-05-18 13:20:00,33.4,33.4,33.37,33.37,18320.0,30.9614,30.9614,30.9336,30.9336,18320.0
2020-05-18 13:25:00,33.38,33.4,33.35,33.4,624370.0,30.9429,30.9614,30.9151,30.9614,624370.0
2020-05-18 13:30:00,33.39,33.4,33.34,33.35,68645.0,30.9522,30.9614,30.9058,30.9151,68645.0
2020-05-18 13:35:00,33.35,33.4,33.35,33.39,146485.0,30.9151,30.9614,30.9151,30.9522,146485.0
2020-05-18 13:40:00,33.4,33.41,33.38,33.39,153475.0,30.9614,30.9707,30.9429,30.9522,153475.0
2020-05-18 13:45:00,33.4,33.42,33.39,33.39,48240.0,30.9614,30.98,30.9522,30.9522,48240.0
2020-05-18 13:50:00,33.39,33.4,33.37,33.39,21270.0,30.9522,30.9614,30.9336,30.9522,21270.0
2020-05-18 13:55:00,33.39,33.39,33.36,33.37,47740.0,30.9522,30.9522,30.9244,30.9336,47740.0
2020-05-18 14:00:00,33.37,33.4,33.34,33.39,62040.0,30.9336,30.9614,30.9058,30.9522,62040.0
2020-05-18 14:05:00,33.39,33.39,33.31,33.33,34155.0,30.9522,30.9522,30.878,30.8965,34155.0
2020-05-18 14:10:00,33.32,33.32,33.3,33.32,50185.0,30.8873,30.8873,30.8687,30.8873,50185.0
2020-05-18 14:15:00,33.32,33.33,33.26,33.27,81690.0,30.8873,30.8965,30.8317,30.8409,81690.0
2020-05-18 14:20:00,33.28,33.29,33.25,33.28,27355.0,30.8502,30.8595,30.8224,30.8502,27355.0
2020-05-18 14:25:00,33.3,33.36,33.3,33.35,43820.0,30.8687,30.9244,30.8687,30.9151,43820.0
2020-05-18 14:30:00,33.36,33.4,33.36,33.4,35100.0,30.9244,30.9614,30.9244,30.9614,35100.0
2020-05-18 14:35:00,33.41,33.41,33.37,33.4,23070.0,30.9707,30.9707,30.9336,30.9614,23070.0
2020-05-18 14:40:00,33.41,33.43,33.39,33.42,38430.0,30.9707,30.9892,30.9522,30.98,38430.0
2020-05-18 14:45:00,33.42,33.42,33.37,33.38,23255.0,30.98,30.98,30.9336,30.9429,23255.0
2020-05-18 14:50:00,33.36,33.37,33.32,33.36,30945.0,30.9244,30.9336,30.8873,30.9244,30945.0
2020-05-18 14:55:00,33.36,33.4,33.34,33.37,222445.0,30.9244,30.9614,30.9058,30.9336,222445.0
2020-05-18 15:00:00,33.4,33.42,33.39,33.41,123225.0,30.9614,30.98,30.9522,30.9707,123225.0
2020-05-18 15:05:00,33.41,33.45,33.4,33.43,120480.0,30.9707,31.0078,30.9614,30.9892,120480.0
2020-05-18 15:10:00,33.43,33.44,33.39,33.44,108745.0,30.9892,30.9985,30.9522,30.9985,108745.0
2020-05-18 15:15:00,33.43,33.45,33.39,33.44,130895.0,30.9892,31.0078,30.9522,30.9985,130895.0
2020-05-18 15:20:00,33.43,33.44,33.41,33.42,100805.0,30.9892,30.9985,30.9707,30.98,100805.0
2020-05-18 15:25:00,33.43,33.48,33.42,33.47,84245.0,30.9892,31.0356,30.98,31.0263,84245.0
2020-05-18 15:30:00,33.47,33.55,33.47,33.55,117475.0,31.0263,31.1005,31.0263,31.1005,117475.0
2020-05-18 15:35:00,33.55,33.58,33.53,33.56,332375.0,31.1005,31.1283,31.0819,31.1098,332375.0
2020-05-18 15:40:00,33.56,33.57,33.54,33.57,89090.0,31.1098,31.119,31.0912,31.119,89090.0
2020-05-18 15:45:00,33.57,33.62,33.55,33.61,141845.0,31.119,31.1654,31.1005,31.1561,141845.0
2020-05-18 15:50:00,33.61,33.62,33.5,33.52,98070.0,31.1561,31.1654,31.0541,31.0727,98070.0
2020-05-18 15:55:00,33.53,33.53,33.44,33.46,346190.0,31.0819,31.0819,30.9985,31.0171,346190.0
2020-05-19 09:30:00,33.38,33.43,33.3,33.3,285645.0,30.9429,30.9892,30.8687,30.8687,285645.0
2020-05-19 09:35:00,33.31,33.35,33.25,33.28,268150.0,30.878,30.9151,30.8224,30.8502,268150.0
2020-05-19 09:40:00,33.3,33.34,33.23,33.33,147430.0,30.8687,30.9058,30.8039,30.8965,147430.0
2020-05-19 09:45:00,33.31,33.31,33.15,33.15,101565.0,30.878,30.878,30.7297,30.7297,101565.0
2020-05-19 09:50:00,33.13,33.22,33.13,33.2,74570.0,30.7112,30.7946,30.7112,30.776,74570.0
2020-05-19 09:55:00,33.22,33.36,33.21,33.36,140095.0,30.7946,30.9244,30.7853,30.9244,140095.0
2020-05-19 10:00:00,33.38,33.42,33.34,33.42,26785.0,30.9429,30.98,30.9058,30.98,26785.0
2020-05-19 10:05:00,33.46,33.61,33.45,33.61,107370.0,31.0171,31.1561,31.0078,31.1561,107370.0
2020-05-19 10:10:00,33.59,33.61,33.56,33.57,205480.0,31.1376,31.1561,31.1098,31.119,205480.0
2020-05-19 10:15:00,33.56,33.56,33.38,33.39,78270.0,31.1098,31.1098,30.9429,30.9522,78270.0
2020-05-19 10:20:00,33.4,33.46,33.4,33.44,50255.0,30.9614,31.0171,30.9614,30.9985,50255.0
2020-05-19 10:25:00,33.43,33.49,33.41,33.45,61990.0,30.9892,31.0449,30.9707,31.0078,61990.0
2020-05-19 10:30:00,33.47,33.52,33.47,33.51,27475.0,31.0263,31.0727,31.0263,31.0634,27475.0
2020-05-19 10:35:00,33.51,33.51,33.44,33.44,55175.0,31.0634,31.0634,30.9985,30.9985,55175.0
2020-05-19 10:40:00,33.41,33.42,33.33,33.33,32545.0,30.9707,30.98,30.8965,30.8965,32545.0
2020-05-19 10:45:00,33.35,33.44,33.35,33.42,119455.0,30.9151,30.9985,30.9151,30.98,119455.0
2020-05-19 10:50:00,33.48,33.54,33.47,33.53,77700.0,31.0356,31.0912,31.0263,31.0819,77700.0
2020-05-19 10:55:00,33.54,33.54,33.49,33.53,24480.0,31.0912,31.0912,31.0449,31.0819,24480.0
2020-05-19 11:00:00,33.53,33.59,33.53,33.58,103655.0,31.0819,31.1376,31.0819,31.1283,103655.0
2020-05-19 11:05:00,33.59,33.6,33.55,33.59,233015.0,31.1376,31.1468,31.1005,31.1376,233015.0
2020-05-19 11:10:00,33.58,33.6,33.52,33.52,142110.0,31.1283,31.1468,31.0727,31.0727,142110.0
2020-05-19 11:15:00,33.53,33.62,33.53,33.61,31940.0,31.0819,31.1654,31.0819,31.1561,31940.0
2020-05-19 11:20:00,33.61,33.68,33.61,33.68,53460.0,31.1561,31.221,31.1561,31.221,53460.0
2020-05-19 11:25:00,33.69,33.7,33.65,33.69,45760.0,31.2303,31.2395,31.1932,31.2303,45760.0
2020-05-19 11:30:00,33.69,33.75,33.68,33.71,43290.0,31.2303,31.2859,31.221,31.2488,43290.0
2020-05-19 11:35:00,33.71,33.71,33.64,33.64,46760.0,31.2488,31.2488,31.1839,31.1839,46760.0
2020-05-19 11:40:00,33.65,33.72,33.65,33.65,23965.0,31.1932,31.2581,31.1932,31.1932,23965.0
2020-05-19 11:45:00,33.65,33.68,33.62,33.62,36115.0,31.1932,31.221,31.1654,31.1654,36115.0
2020-05-19 11:50:00,33.63,33.66,33.61,33.66,68790.0,31.1746,31.2025,31.1561,31.2025,68790.0
2020-05-19 11:55:00,33.66,33.67,33.62,33.65,59970.0,31.2025,31.2117,31.1654,31.1932,59970.0
2020-05-19 12:00:00,33.66,33.67,33.62,33.64,57680.0,31.2025,31.2117,31.1654,31.1839,57680.0
2020-05-19 12:05:00,33.63,33.68,33.63,33.68,42670.0,31.1746,31.221,31.1746,31.221,42670.0
2020-05-19 12:10:00,33.69,33.71,33.68,33.7,21785.0,31.2303,31.2488,31.221,31.2395,21785.0
2020-05-19 12:15:00,33.7,33.71,33.62,33.62,66050.0,31.2395,31.2488,31.1654,31.1654,66050.0
2020-05-19 12:20:00,33.63,33.69,33.62,33.67,30840.0,31.1746,31.2303,31.1654,31.2117,30840.0
2020-05-19 12:25:00,33.67,33.67,33.61,33.61,14235.0,31.2117,31.2117,31.1561,31.1561,14235.0
2020-05-19 12:30:00,33.62,33.63,33.56,33.56,54615.0,31.1654,31.1746,31.1098,31.1098,54615.0
2020-05-19 12:35:00,33.57,33.59,33.53,33.53,50975.0,31.119,31.1376,31.0819,31.0819,50975.0
2020-05-19 12:40:00,33.55,33.59,33.54,33.59,23275.0,31.1005,31.1376,31.0912,31.1376,23275.0
2020-05-19 12:45:00,33.58,33.62,33.58,33.61,14780.0,31.1283,31.1654,31.1283,31.1561,14780.0
2020-05-19 12:50:00,33.61,33.62,33.6,33.6,54710.0,31.1561,31.1654,31.1468,31.1468,54710.0
2020-05-19 12:55:00,33.6,33.63,33.6,33.62,24020.0,31.1468,31.1746,31.1468,31.1654,24020.0
2020-05-19 13:00:00,33.61,33.64,33.59,33.59,15945.0,31.1561,31.1839,31.1376,31.1376,15945.0
2020-05-19 13:05:00,33.59,33.62,33.57,33.59,641330.0,31.1376,31.1654,31.119,31.1376,641330.0
2020-05-19 13:10:00,33.59,33.62,33.59,33.61,24550.0,31.1376,31.1654,31.1376,31.1561,24550.0
2020-05-19 13:15:00,33.61,33.63,33.6,33.63,29645.0,31.1561,31.1746,31.1468,31.1746,29645.0
2020-05-19 13:20:00,33.63,33.64,33.62,33.63,83280.0,31.1746,31.1839,31.1654,31.1746,83280.0
2020-05-19 13:25:00,33.62,33.64,33.61,33.62,84175.0,31.1654,31.1839,31.1561,31.1654,84175.0
2020-05-19 13:30:00,33.62,33.64,33.61,33.63,63635.0,31.1654,31.1839,31.1561,31.1746,63635.0
2020-05-19 13:35:00,33.62,33.63,33.61,33.63,12020.0,31.1654,31.1746,31.1561,31.1746,12020.0
2020-05-19 13:40:00,33.63,33.66,33.63,33.65,36260.0,31.1746,31.2025,31.1746,31.1932,36260.0
2020-05-19 13:45:00,33.66,33.66,33.64,33.66,41760.0,31.2025,31.2025,31.1839,31.2025,41760.0
2020-05-19 13:50:00,33.65,33.65,33.62,33.65,29455.0,31.1932,31.1932,31.1654,31.1932,29455.0
2020-05-19 13:55:00,33.65,33.66,33.64,33.65,31095.0,31.1932,31.2025,31.1839,31.1932,31095.0
2020-05-19 14:00:00,33.65,33.66,33.59,33.62,12330.0,31.1932,31.2025,31.1376,31.1654,12330.0
2020-05-19 14:05:00,33.63,33.69,33.63,33.69,36120.0,31.1746,31.2303,31.1746,31.2303,36120.0
2020-05-19 14:10:00,33.68,33.69,33.67,33.69,84310.0,31.221,31.2303,31.2117,31.2303,84310.0
2020-05-19 14:15:00,33.68,33.69,33.68,33.68,29415.0,31.221,31.2303,31.221,31.221,29415.0
2020-05-19 14:20:00,33.68,33.71,33.67,33.7,32875.0,31.221,31.2488,31.2117,31.2395,32875.0
2020-05-19 14:25:00,33.71,33.71,33.67,33.67,43920.0,31.2488,31.2488,31.2117,31.2117,43920.0
2020-05-19 14:30:00,33.68,33.68,33.65,33.67,40015.0,31.221,31.221,31.1932,31.2117,40015.0
2020-05-19 14:35:00,33.67,33.69,33.67,33.68,52045.0,31.2117,31.2303,31.2117,31.221,52045.0
2020-05-19 14:40:00,33.68,33.7,33.68,33.7,17860.0,31.221,31.2395,31.221,31.2395,17860.0
2020-05-19 14:45:00,33.71,33.74,33.7,33.74,52270.0,31.2488,31.2766,31.2395,31.2766,52270.0
2020-05-19 14:50:00,33.73,33.73,33.69,33.69,131940.0,31.2673,31.2673,31.2303,31.2303,131940.0
2020-05-19 14:55:00,33.68,33.68,33.34,33.38,69270.0,31.221,31.221,30.9058,30.9429,69270.0
2020-05-19 15:00:00,33.35,33.45,33.33,33.44,53440.0,30.9151,31.0078,30.8965,30.9985,53440.0
2020-05-19 15:05:00,33.44,33.54,33.44,33.54,67520.0,30.9985,31.0912,30.9985,31.0912,67520.0
2020-05-19 15:10:00,33.54,33.67,33.52,33.62,41650.0,31.0912,31.2117,31.0727,31.1654,41650.0
2020-05-19 15:15:00,33.62,33.63,33.57,33.57,34610.0,31.1654,31.1746,31.119,31.119,34610.0
2020-05-19 15:20:00,33.55,33.56,33.47,33.48,41890.0,31.1005,31.1098,31.0263,31.0356,41890.0
2020-05-19 15:25:00,33.46,33.52,33.45,33.51,34255.0,31.0171,31.0727,31.0078,31.0634,34255.0
2020-05-19 15:30:00,33.48,33.5,33.43,33.46,69425.0,31.0356,31.0541,30.9892,31.0171,69425.0
2020-05-19 15:35:00,33.43,33.44,33.32,33.36,113325.0,30.9892,30.9985,30.8873,30.9244,113325.0
2020-05-19 15:40:00,33.35,33.39,33.34,33.34,97095.0,30.9151,30.9522,30.9058,30.9058,97095.0
2020-05-19 15:45:00,33.34,33.35,33.25,33.25,73960.0,30.9058,30.9151,30.8224,30.8224,73960.0
2020-05-19 15:50:00,33.23,33.25,33.14,33.14,177420.0,30.8039,30.8224,30.7204,30.7204,177420.0
2020-05-19 15:55:00,33.15,33.19,32.99,33.01,1940765.0,30.7297,30.7668,30.5814,30.5999,1940765.0
2020-05-20 09:30:00,33.56,33.7,33.54,33.66,354350.0,31.1098,31.2395,31.0912,31.2025,354350.0
2020-05-20 09:35:00,33.67,33.79,33.64,33.78,175775.0,31.2117,31.323,31.1839,31.3137,175775.0
2020-05-20 09:40:00,33.8,33.84,33.75,33.78,282465.0,31.3322,31.3693,31.2859,31.3137,282465.0
2020-05-20 09:45:00,33.77,33.84,33.74,33.83,186945.0,31.3044,31.3693,31.2766,31.36,186945.0
2020-05-20 09:50:00,33.85,33.87,33.75,33.75,74445.0,31.3786,31.3971,31.2859,31.2859,74445.0
2020-05-20 09:55:00,33.75,33.79,33.68,33.76,361135.0,31.2859,31.323,31.221,31.2952,361135.0
2020-05-20 10:00:00,33.79,33.83,33.72,33.81,110930.0,31.323,31.36,31.2581,31.3415,110930.0
2020-05-20 10:05:00,33.81,33.87,33.81,33.85,74380.0,31.3415,31.3971,31.3415,31.3786,74380.0
2020-05-20 10:10:00,33.86,33.92,33.86,33.89,128025.0,31.3879,31.4435,31.3879,31.4157,128025.0
2020-05-20 10:15:00,33.89,33.91,33.82,33.86,119340.0,31.4157,31.4342,31.3508,31.3879,119340.0
2020-05-20 10:20:00,33.85,33.9,33.85,33.86,96765.0,31.3786,31.4249,31.3786,31.3879,96765.0
2020-05-20 10:25:00,33.86,33.88,33.77,33.86,54815.0,31.3879,31.4064,31.3044,31.3879,54815.0
2020-05-20 10:30:00,33.87,33.89,33.84,33.88,71510.0,31.3971,31.4157,31.3693,31.4064,71510.0
2020-05-20 10:35:00,33.9,33.9,33.81,33.85,88815.0,31.4249,31.4249,31.3415,31.3786,88815.0
2020-05-20 10:40:00,33.85,33.89,33.84,33.88,32340.0,31.3786,31.4157,31.3693,31.4064,32340.0
2020-05-20 10:45:00,33.88,33.94,33.87,33.89,71780.0,31.4064,31.462,31.3971,31.4157,71780.0
2020-05-20 10:50:00,33.9,33.91,33.86,33.87,67655.0,31.4249,31.4342,31.3879,31.3971,67655.0
2020-05-20 10:55:00,33.87,33.91,33.86,33.9,126520.0,31.3971,31.4342,31.3879,31.4249,126520.0
2020-05-20 11:00:00,33.9,33.9,33.78,33.78,81890.0,31.4249,31.4249,31.3137,31.3137,81890.0
2020-05-20 11:05:00,33.76,33.8,33.75,33.79,49100.0,31.2952,31.3322,31.2859,31.323,49100.0
2020-05-20 11:10:00,33.77,33.86,33.75,33.86,74760.0,31.3044,31.3879,31.2859,31.3879,74760.0
2020-05-20 11:15:00,33.85,33.92,33.84,33.92,75095.0,31.3786,31.4435,31.3693,31.4435,75095.0
2020-05-20 11:20:00,33.91,33.92,33.86,33.86,47240.0,31.4342,31.4435,31.3879,31.3879,47240.0
2020-05-20 11:25:00,33.86,33.92,33.86,33.91,73855.0,31.3879,31.4435,31.3879,31.4342,73855.0
2020-05-20 11:30:00,33.9,33.92,33.87,33.88,74595.0,31.4249,31.4435,31.3971,31.4064,74595.0
2020-05-20 11:35:00,33.88,33.89,33.82,33.83,44045.0,31.4064,31.4157,31.3508,31.36,44045.0
2020-05-20 11:40:00,33.84,33.9,33.84,33.88,58740.0,31.3693,31.4249,31.3693,31.4064,58740.0
2020-05-20 11:45:00,33.88,33.89,33.86,33.88,47440.0,31.4064,31.4157,31.3879,31.4064,47440.0
2020-05-20 11:50:00,33.88,33.91,33.86,33.86,56345.0,31.4064,31.4342,31.3879,31.3879,56345.0
2020-05-20 11:55:00,33.86,33.88,33.85,33.86,27660.0,31.3879,31.4064,31.3786,31.3879,27660.0
2020-05-20 12:00:00,33.86,33.88,33.8,33.83,117000.0,31.3879,31.4064,31.3322,31.36,117000.0
2020-05-20 12:05:00,33.82,33.84,33.76,33.76,60000.0,31.3508,31.3693,31.2952,31.2952,60000.0
2020-05-20 12:10:00,33.76,33.79,33.74,33.77,64325.0,31.2952,31.323,31.2766,31.3044,64325.0
2020-05-20 12:15:00,33.78,33.78,33.71,33.72,72415.0,31.3137,31.3137,31.2488,31.2581,72415.0
2020-05-20 12:20:00,33.73,33.74,33.69,33.69,49405.0,31.2673,31.2766,31.2303,31.2303,49405.0
2020-05-20 12:25:00,33.71,33.76,33.7,33.76,69330.0,31.2488,31.2952,31.2395,31.2952,69330.0
2020-05-20 12:30:00,33.76,33.76,33.71,33.73,36300.0,31.2952,31.2952,31.2488,31.2673,36300.0
2020-05-20 12:35:00,33.76,33.76,33.73,33.74,46170.0,31.2952,31.2952,31.2673,31.2766,46170.0
2020-05-20 12:40:00,33.73,33.73,33.64,33.64,50270.0,31.2673,31.2673,31.1839,31.1839,50270.0
2020-05-20 12:45:00,33.65,33.71,33.62,33.7,82990.0,31.1932,31.2488,31.1654,31.2395,82990.0
2020-05-20 12:50:00,33.72,33.75,33.72,33.73,110605.0,31.2581,31.2859,31.2581,31.2673,110605.0
2020-05-20 12:55:00,33.72,33.75,33.71,33.74,51625.0,31.2581,31.2859,31.2488,31.2766,51625.0
2020-05-20 13:00:00,33.75,33.76,33.68,33.68,48385.0,31.2859,31.2952,31.221,31.221,48385.0
2020-05-20 13:05:00,33.7,33.7,33.62,33.62,26910.0,31.2395,31.2395,31.1654,31.1654,26910.0
2020-05-20 13:10:00,33.63,33.74,33.62,33.71,63915.0,31.1746,31.2766,31.1654,31.2488,63915.0
2020-05-20 13:15:00,33.7,33.72,33.69,33.71,52975.0,31.2395,31.2581,31.2303,31.2488,52975.0
2020-05-20 13:20:00,33.71,33.72,33.65,33.67,56890.0,31.2488,31.2581,31.1932,31.2117,56890.0
2020-05-20 13:25:00,33.67,33.67,33.63,33.63,92780.0,31.2117,31.2117,31.1746,31.1746,92780.0
2020-05-20 13:30:00,33.64,33.67,33.61,33.61,43320.0,31.1839,31.2117,31.1561,31.1561,43320.0
2020-05-20 13:35:00,33.62,33.68,33.61,33.68,54450.0,31.1654,31.221,31.1561,31.221,54450.0
2020-05-20 13:40:00,33.7,33.75,33.68,33.75,36160.0,31.2395,31.2859,31.221,31.2859,36160.0
2020-05-20 13:45:00,33.76,33.76,33.72,33.74,45510.0,31.2952,31.2952,31.2581,31.2766,45510.0
2020-05-20 13:50:00,33.75,33.75,33.71,33.71,92785.0,31.2859,31.2859,31.2488,31.2488,92785.0
2020-05-20 13:55:00,33.71,33.73,33.7,33.7,37965.0,31.2488,31.2673,31.2395,31.2395,37965.0
2020-05-20 14:00:00,33.71,33.73,33.65,33.68,54715.0,31.2488,31.2673,31.1932,31.221,54715.0
2020-05-20 14:05:00,33.7,33.76,33.66,33.67,56875.0,31.2395,31.2952,31.2025,31.2117,56875.0
2020-05-20 14:10:00,33.68,33.71,33.66,33.67,79045.0,31.221,31.2488,31.2025,31.2117,79045.0
2020-05-20 14:15:00,33.67,33.68,33.63,33.65,40735.0,31.2117,31.221,31.1746,31.1932,40735.0
2020-05-20 14:20:00,33.65,33.72,33.64,33.71,47090.0,31.1932,31.2581,31.1839,31.2488,47090.0
2020-05-20 14:25:00,33.7,33.7,33.66,33.69,187805.0,31.2395,31.2395,31.2025,31.2303,187805.0
2020-05-20 14:30:00,33.68,33.72,33.67,33.72,39935.0,31.221,31.2581,31.2117,31.2581,39935.0
2020-05-20 14:35:00,33.72,33.75,33.71,33.71,40205.0,31.2581,31.2859,31.2488,31.2488,40205.0
2020-05-20 14:40:00,33.71,33.73,33.7,33.72,67345.0,31.2488,31.2673,31.2395,31.2581,67345.0
2020-05-20 14:45:00,33.73,33.78,33.71,33.78,49500.0,31.2673,31.3137,31.2488,31.3137,49500.0
2020-05-20 14:50:00,33.77,33.84,33.76,33.84,52210.0,31.3044,31.3693,31.2952,31.3693,52210.0
2020-05-20 14:55:00,33.83,33.83,33.79,33.79,254525.0,31.36,31.36,31.323,31.323,254525.0
2020-05-20 15:00:00,33.78,33.79,33.73,33.74,92805.0,31.3137,31.323,31.2673,31.2766,92805.0
2020-05-20 15:05:00,33.74,33.74,33.69,33.71,81935.0,31.2766,31.2766,31.2303,31.2488,81935.0
2020-05-20 15:10:00,33.72,33.73,33.63,33.65,50055.0,31.2581,31.2673,31.1746,31.1932,50055.0
2020-05-20 15:15:00,33.66,33.69,33.64,33.68,63820.0,31.2025,31.2303,31.1839,31.221,63820.0
2020-05-20 15:20:00,33.7,33.75,33.7,33.73,50850.0,31.2395,31.2859,31.2395,31.2673,50850.0
2020-05-20 15:25:00,33.73,33.77,33.72,33.77,54900.0,31.2673,31.3044,31.2581,31.3044,54900.0
2020-05-20 15:30:00,33.77,33.77,33.71,33.71,72120.0,31.3044,31.3044,31.2488,31.2488,72120.0
2020-05-20 15:35:00,33.72,33.76,33.72,33.75,53125.0,31.2581,31.2952,31.2581,31.2859,53125.0
2020-05-20 15:40:00,33.75,33.79,33.73,33.79,36165.0,31.2859,31.323,31.2673,31.323,36165.0
2020-05-20 15:45:00,33.79,33.8,33.7,33.7,87705.0,31.323,31.3322,31.2395,31.2395,87705.0
2020-05-20 15:50:00,33.72,33.75,33.68,33.74,82470.0,31.2581,31.2859,31.221,31.2766,82470.0
2020-05-20 15:55:00,33.75,33.76,33.7,33.72,265205.0,31.2859,31.2952,31.2395,31.2581,265205.0
2020-05-21 09:30:00,33.74,33.81,33.67,33.81,285545.0,31.2766,31.3415,31.2117,31.3415,285545.0
2020-05-21 09:35:00,33.81,33.94,33.8,33.94,228765.0,31.3415,31.462,31.3322,31.462,228765.0
2020-05-21 09:40:00,33.94,33.96,33.9,33.96,263290.0,31.462,31.4806,31.4249,31.4806,263290.0
2020-05-21 09:45:00,33.96,33.96,33.88,33.9,147180.0,31.4806,31.4806,31.4064,31.4249,147180.0
2020-05-21 09:50:00,33.9,33.9,33.77,33.8,183630.0,31.4249,31.4249,31.3044,31.3322,183630.0
2020-05-21 09:55:00,33.79,33.94,33.75,33.94,205800.0,31.323,31.462,31.2859,31.462,205800.0
2020-05-21 10:00:00,33.94,33.99,33.89,33.89,105615.0,31.462,31.5084,31.4157,31.4157,105615.0
2020-05-21 10:05:00,33.9,33.93,33.85,33.9,50915.0,31.4249,31.4527,31.3786,31.4249,50915.0
2020-05-21 10:10:00,33.91,33.97,33.91,33.93,48320.0,31.4342,31.4898,31.4342,31.4527,48320.0
2020-05-21 10:15:00,33.92,33.96,33.9,33.92,154830.0,31.4435,31.4806,31.4249,31.4435,154830.0
2020-05-21 10:20:00,33.92,33.98,33.91,33.96,117400.0,31.4435,31.4991,31.4342,31.4806,117400.0
2020-05-21 10:25:00,33.96,33.96,33.9,33.9,51400.0,31.4806,31.4806,31.4249,31.4249,51400.0
2020-05-21 10:30:00,33.88,33.88,33.75,33.81,52425.0,31.4064,31.4064,31.2859,31.3415,52425.0
2020-05-21 10:35:00,33.8,33.81,33.7,33.71,46520.0,31.3322,31.3415,31.2395,31.2488,46520.0
2020-05-21 10:40:00,33.7,33.82,33.7,33.81,66265.0,31.2395,31.3508,31.2395,31.3415,66265.0
2020-05-21 10:45:00,33.8,33.8,33.76,33.77,58785.0,31.3322,31.3322,31.2952,31.3044,58785.0
2020-05-21 10:50:00,33.76,33.8,33.76,33.77,150280.0,31.2952,31.3322,31.2952,31.3044,150280.0
2020-05-21 10:55:00,33.76,33.83,33.76,33.8,42940.0,31.2952,31.36,31.2952,31.3322,42940.0
2020-05-21 11:00:00,33.77,33.77,33.69,33.69,42705.0,31.3044,31.3044,31.2303,31.2303,42705.0
2020-05-21 11:05:00,33.69,33.69,33.63,33.67,53830.0,31.2303,31.2303,31.1746,31.2117,53830.0
2020-05-21 11:10:00,33.67,33.71,33.65,33.69,65715.0,31.2117,31.2488,31.1932,31.2303,65715.0
2020-05-21 11:15:00,33.69,33.69,33.55,33.56,51835.0,31.2303,31.2303,31.1005,31.1098,51835.0
2020-05-21 11:20:00,33.55,33.6,33.5,33.53,62280.0,31.1005,31.1468,31.0541,31.0819,62280.0
2020-05-21 11:25:00,33.52,33.57,33.48,33.57,60720.0,31.0727,31.119,31.0356,31.119,60720.0
2020-05-21 11:30:00,33.57,33.67,33.57,33.65,50915.0,31.119,31.2117,31.119,31.1932,50915.0
2020-05-21 11:35:00,33.64,33.75,33.64,33.75,57215.0,31.1839,31.2859,31.1839,31.2859,57215.0
2020-05-21 11:40:00,33.76,33.82,33.76,33.8,53750.0,31.2952,31.3508,31.2952,31.3322,53750.0
2020-05-21 11:45:00,33.81,33.83,33.78,33.79,54430.0,31.3415,31.36,31.3137,31.323,54430.0
2020-05-21 11:50:00,33.8,33.82,33.76,33.79,41570.0,31.3322,31.3508,31.2952,31.323,41570.0
2020-05-21 11:55:00,33.78,33.8,33.75,33.75,57200.0,31.3137,31.3322,31.2859,31.2859,57200.0
2020-05-21 12:00:00,33.75,33.87,33.75,33.84,51695.0,31.2859,31.3971,31.2859,31.3693,51695.0
2020-05-21 12:05:00,33.84,33.89,33.84,33.87,93560.0,31.3693,31.4157,31.3693,31.3971,93560.0
2020-05-21 12:10:00,33.87,33.89,33.83,33.89,39200.0,31.3971,31.4157,31.36,31.4157,39200.0
2020-05-21 12:15:00,33.89,33.91,33.85,33.87,45460.0,31.4157,31.4342,31.3786,31.3971,45460.0
2020-05-21 12:20:00,33.87,33.9,33.87,33.89,98360.0,31.3971,31.4249,31.3971,31.4157,98360.0
2020-05-21 12:25:00,33.9,33.96,33.88,33.88,51355.0,31.4249,31.4806,31.4064,31.4064,51355.0
2020-05-21 12:30:00,33.85,33.89,33.84,33.86,31455.0,31.3786,31.4157,31.3693,31.3879,31455.0
2020-05-21 12:35:00,33.86,33.88,33.8,33.81,52750.0,31.3879,31.4064,31.3322,31.3415,52750.0
2020-05-21 12:40:00,33.81,33.89,33.81,33.89,57650.0,31.3415,31.4157,31.3415,31.4157,57650.0
2020-05-21 12:45:00,33.89,33.94,33.86,33.93,122635.0,31.4157,31.462,31.3879,31.4527,122635.0
2020-05-21 12:50:00,33.92,33.95,33.88,33.92,44745.0,31.4435,31.4713,31.4064,31.4435,44745.0
2020-05-21 12:55:00,33.91,33.91,33.87,33.88,42760.0,31.4342,31.4342,31.3971,31.4064,42760.0
2020-05-21 13:00:00,33.88,33.97,33.84,33.95,76020.0,31.4064,31.4898,31.3693,31.4713,76020.0
2020-05-21 13:05:00,33.95,33.95,33.88,33.9,40975.0,31.4713,31.4713,31.4064,31.4249,40975.0
2020-05-21 13:10:00,33.91,33.94,33.89,33.92,59650.0,31.4342,31.462,31.4157,31.4435,59650.0
2020-05-21 13:15:00,33.91,33.95,33.9,33.94,71495.0,31.4342,31.4713,31.4249,31.462,71495.0
2020-05-21 13:20:00,33.92,33.94,33.9,33.94,36815.0,31.4435,31.462,31.4249,31.462,36815.0
2020-05-21 13:25:00,33.94,33.95,33.92,33.95,48830.0,31.462,31.4713,31.4435,31.4713,48830.0
2020-05-21 13:30:00,33.94,33.95,33.89,33.92,40035.0,31.462,31.4713,31.4157,31.4435,40035.0
2020-05-21 13:35:00,33.91,33.94,33.89,33.92,51450.0,31.4342,31.462,31.4157,31.4435,51450.0
2020-05-21 13:40:00,33.9,33.94,33.89,33.93,51805.0,31.4249,31.462,31.4157,31.4527,51805.0
2020-05-21 13:45:00,33.92,33.95,33.91,33.94,42215.0,31.4435,31.4713,31.4342,31.462,42215.0
2020-05-21 13:50:00,33.94,33.96,33.93,33.94,50055.0,31.462,31.4806,31.4527,31.462,50055.0
2020-05-21 13:55:00,33.94,33.96,33.92,33.94,54980.0,31.462,31.4806,31.4435,31.462,54980.0
2020-05-21 14:00:00,33.92,33.99,33.92,33.98,75310.0,31.4435,31.5084,31.4435,31.4991,75310.0
2020-05-21 14:05:00,33.98,33.98,33.95,33.96,36215.0,31.4991,31.4991,31.4713,31.4806,36215.0
2020-05-21 14:10:00,33.96,33.98,33.95,33.97,54550.0,31.4806,31.4991,31.4713,31.4898,54550.0
2020-05-21 14:15:00,33.98,33.98,33.95,33.97,40295.0,31.4991,31.4991,31.4713,31.4898,40295.0
2020-05-21 14:20:00,33.97,34.0,33.97,34.0,76900.0,31.4898,31.5176,31.4898,31.5176,76900.0
2020-05-21 14:25:00,34.0,34.0,33.98,34.0,69210.0,31.5176,31.5176,31.4991,31.5176,69210.0
2020-05-21 14:30:00,34.01,34.01,33.97,33.98,59145.0,31.5269,31.5269,31.4898,31.4991,59145.0
2020-05-21 14:35:00,33.99,33.99,33.88,33.91,75375.0,31.5084,31.5084,31.4064,31.4342,75375.0
2020-05-21 14:40:00,33.91,33.95,33.9,33.95,92105.0,31.4342,31.4713,31.4249,31.4713,92105.0
2020-05-21 14:45:00,33.94,33.94,33.85,33.86,79900.0,31.462,31.462,31.3786,31.3879,79900.0
2020-05-21 14:50:00,33.86,33.91,33.85,33.9,75330.0,31.3879,31.4342,31.3786,31.4249,75330.0
2020-05-21 14:55:00,33.91,33.92,33.88,33.88,89730.0,31.4342,31.4435,31.4064,31.4064,89730.0
2020-05-21 15:00:00,33.88,33.96,33.88,33.92,98845.0,31.4064,31.4806,31.4064,31.4435,98845.0
2020-05-21 15:05:00,33.93,33.96,33.91,33.95,101880.0,31.4527,31.4806,31.4342,31.4713,101880.0
2020-05-21 15:10:00,33.95,33.96,33.89,33.96,119305.0,31.4713,31.4806,31.4157,31.4806,119305.0
2020-05-21 15:15:00,33.96,33.98,33.93,33.97,141920.0,31.4806,31.4991,31.4527,31.4898,141920.0
2020-05-21 15:20:00,33.98,33.98,33.94,33.96,102230.0,31.4991,31.4991,31.462,31.4806,102230.0
2020-05-21 15:25:00,33.96,33.97,33.9,33.9,98360.0,31.4806,31.4898,31.4249,31.4249,98360.0
2020-05-21 15:30:00,33.9,33.93,33.84,33.86,82010.0,31.4249,31.4527,31.3693,31.3879,82010.0
2020-05-21 15:35:00,33.86,33.89,33.83,33.88,128805.0,31.3879,31.4157,31.36,31.4064,128805.0
2020-05-21 15:40:00,33.87,33.9,33.84,33.9,134935.0,31.3971,31.4249,31.3693,31.4249,134935.0
2020-05-21 15:45:00,33.9,33.9,33.85,33.87,105750.0,31.4249,31.4249,31.3786,31.3971,105750.0
2020-05-21 15:50:00,33.88,33.88,33.79,33.8,337220.0,31.4064,31.4064,31.323,31.3322,337220.0
2020-05-21 15:55:00,33.81,33.89,33.8,33.89,1311825.0,31.3415,31.4157,31.3322,31.4157,1311825.0
2020-05-22 09:30:00,33.9,33.95,33.82,33.86,297680.0,31.4249,31.4713,31.3508,31.3879,297680.0
2020-05-22 09:35:00,33.85,33.89,33.78,33.79,253750.0,31.3786,31.4157,31.3137,31.323,253750.0
2020-05-22 09:40:00,33.79,33.82,33.76,33.78,176405.0,31.323,31.3508,31.2952,31.3137,176405.0
2020-05-22 09:45:00,33.77,33.88,33.76,33.87,307885.0,31.3044,31.4064,31.2952,31.3971,307885.0
2020-05-22 09:50:00,33.87,33.87,33.79,33.84,120700.0,31.3971,31.3971,31.323,31.3693,120700.0
2020-05-22 09:55:00,33.84,33.86,33.76,33.78,117805.0,31.3693,31.3879,31.2952,31.3137,117805.0
2020-05-22 10:00:00,33.78,33.78,33.67,33.72,100455.0,31.3137,31.3137,31.2117,31.2581,100455.0
2020-05-22 10:05:00,33.72,33.73,33.62,33.64,176805.0,31.2581,31.2673,31.1654,31.1839,176805.0
2020-05-22 10:10:00,33.65,33.66,33.55,33.55,108130.0,31.1932,31.2025,31.1005,31.1005,108130.0
2020-05-22 10:15:00,33.55,33.64,33.54,33.62,108560.0,31.1005,31.1839,31.0912,31.1654,108560.0
2020-05-22 10:20:00,33.63,33.73,33.62,33.71,93720.0,31.1746,31.2673,31.1654,31.2488,93720.0
2020-05-22 10:25:00,33.7,33.73,33.67,33.73,80210.0,31.2395,31.2673,31.2117,31.2673,80210.0
2020-05-22 10:30:00,33.73,33.74,33.69,33.72,105520.0,31.2673,31.2766,31.2303,31.2581,105520.0
2020-05-22 10:35:00,33.71,33.72,33.66,33.7,50835.0,31.2488,31.2581,31.2025,31.2395,50835.0
2020-05-22 10:40:00,33.72,33.73,33.63,33.64,44970.0,31.2581,31.2673,31.1746,31.1839,44970.0
2020-05-22 10:45:00,33.63,33.66,33.57,33.58,65635.0,31.1746,31.2025,31.119,31.1283,65635.0
2020-05-22 10:50:00,33.57,33.63,33.55,33.59,62265.0,31.119,31.1746,31.1005,31.1376,62265.0
2020-05-22 10:55:00,33.58,33.58,33.55,33.57,87630.0,31.1283,31.1283,31.1005,31.119,87630.0
2020-05-22 11:00:00,33.56,33.61,33.55,33.59,54280.0,31.1098,31.1561,31.1005,31.1376,54280.0
2020-05-22 11:05:00,33.6,33.64,33.59,33.62,59035.0,31.1468,31.1839,31.1376,31.1654,59035.0
2020-05-22 11:10:00,33.62,33.63,33.59,33.63,93405.0,31.1654,31.1746,31.1376,31.1746,93405.0
2020-05-22 11:15:00,33.65,33.66,33.62,33.65,54800.0,31.1932,31.2025,31.1654,31.1932,54800.0
2020-05-22 11:20:00,33.65,33.65,33.56,33.56,55170.0,31.1932,31.1932,31.1098,31.1098,55170.0
2020-05-22 11:25:00,33.54,33.6,33.53,33.58,128215.0,31.0912,31.1468,31.0819,31.1283,128215.0
2020-05-22 11:30:00,33.59,33.61,33.55,33.59,98500.0,31.1376,31.1561,31.1005,31.1376,98500.0
2020-05-22 11:35:00,33.6,33.66,33.59,33.64,43750.0,31.1468,31.2025,31.1376,31.1839,43750.0
2020-05-22 11:40:00,33.64,33.66,33.61,33.64,93865.0,31.1839,31.2025,31.1561,31.1839,93865.0
2020-05-22 11:45:00,33.64,33.68,33.64,33.68,86865.0,31.1839,31.221,31.1839,31.221,86865.0
2020-05-22 11:50:00,33.68,33.7,33.67,33.69,40915.0,31.221,31.2395,31.2117,31.2303,40915.0
2020-05-22 11:55:00,33.69,33.69,33.63,33.66,77265.0,31.2303,31.2303,31.1746,31.2025,77265.0
2020-05-22 12:00:00,33.66,33.69,33.65,33.67,49215.0,31.2025,31.2303,31.1932,31.2117,49215.0
2020-05-22 12:05:00,33.67,33.67,33.62,33.64,38145.0,31.2117,31.2117,31.1654,31.1839,38145.0
2020-05-22 12:10:00,33.64,33.64,33.6,33.61,43335.0,31.1839,31.1839,31.1468,31.1561,43335.0
2020-05-22 12:15:00,33.6,33.62,33.59,33.62,29390.0,31.1468,31.1654,31.1376,31.1654,29390.0
2020-05-22 12:20:00,33.63,33.65,33.62,33.65,63905.0,31.1746,31.1932,31.1654,31.1932,63905.0
2020-05-22 12:25:00,33.65,33.68,33.64,33.67,35910.0,31.1932,31.221,31.1839,31.2117,35910.0
2020-05-22 12:30:00,33.68,33.72,33.68,33.71,65815.0,31.221,31.2581,31.221,31.2488,65815.0
2020-05-22 12:35:00,33.71,33.74,33.71,33.71,88310.0,31.2488,31.2766,31.2488,31.2488,88310.0
2020-05-22 12:40:00,33.72,33.73,33.71,33.73,87530.0,31.2581,31.2673,31.2488,31.2673,87530.0
2020-05-22 12:45:00,33.73,33.74,33.71,33.71,59960.0,31.2673,31.2766,31.2488,31.2488,59960.0
2020-05-22 12:50:00,33.71,33.73,33.71,33.72,81535.0,31.2488,31.2673,31.2488,31.2581,81535.0
2020-05-22 12:55:00,33.73,33.76,33.72,33.73,37065.0,31.2673,31.2952,31.2581,31.2673,37065.0
2020-05-22 13:00:00,33.74,33.76,33.73,33.75,55695.0,31.2766,31.2952,31.2673,31.2859,55695.0
2020-05-22 13:05:00,33.75,33.76,33.71,33.71,44880.0,31.2859,31.2952,31.2488,31.2488,44880.0
2020-05-22 13:10:00,33.72,33.72,33.69,33.7,69015.0,31.2581,31.2581,31.2303,31.2395,69015.0
2020-05-22 13:15:00,33.69,33.71,33.69,33.7,92215.0,31.2303,31.2488,31.2303,31.2395,92215.0
2020-05-22 13:20:00,33.7,33.73,33.69,33.73,87185.0,31.2395,31.2673,31.2303,31.2673,87185.0
2020-05-22 13:25:00,33.72,33.74,33.71,33.72,97845.0,31.2581,31.2766,31.2488,31.2581,97845.0
2020-05-22 13:30:00,33.72,33.72,33.7,33.7,86945.0,31.2581,31.2581,31.2395,31.2395,86945.0
2020-05-22 13:35:00,33.7,33.71,33.69,33.71,64840.0,31.2395,31.2488,31.2303,31.2488,64840.0
2020-05-22 13:40:00,33.7,33.71,33.69,33.7,60140.0,31.2395,31.2488,31.2303,31.2395,60140.0
2020-05-22 13:45:00,33.7,33.72,33.7,33.7,77855.0,31.2395,31.2581,31.2395,31.2395,77855.0
2020-05-22 13:50:00,33.7,33.71,33.69,33.69,30335.0,31.2395,31.2488,31.2303,31.2303,30335.0
2020-05-22 13:55:00,33.69,33.78,33.69,33.76,52505.0,31.2303,31.3137,31.2303,31.2952,52505.0
2020-05-22 14:00:00,33.77,33.83,33.76,33.83,77845.0,31.3044,31.36,31.2952,31.36,77845.0
2020-05-22 14:05:00,33.83,33.85,33.82,33.85,34615.0,31.36,31.3786,31.3508,31.3786,34615.0
2020-05-22 14:10:00,33.84,33.86,33.83,33.83,78145.0,31.3693,31.3879,31.36,31.36,78145.0
2020-05-22 14:15:00,33.83,33.85,33.82,33.82,49825.0,31.36,31.3786,31.3508,31.3508,49825.0
2020-05-22 14:20:00,33.82,33.83,33.79,33.81,32355.0,31.3508,31.36,31.323,31.3415,32355.0
2020-05-22 14:25:00,33.81,33.83,33.81,33.83,41055.0,31.3415,31.36,31.3415,31.36,41055.0
2020-05-22 14:30:00,33.83,33.84,33.82,33.83,61680.0,31.36,31.3693,31.3508,31.36,61680.0
2020-05-22 14:35:00,33.84,33.86,33.81,33.85,204105.0,31.3693,31.3879,31.3415,31.3786,204105.0
2020-05-22 14:40:00,33.85,33.85,33.78,33.8,309340.0,31.3786,31.3786,31.3137,31.3322,309340.0
2020-05-22 14:45:00,33.8,33.81,33.78,33.8,40035.0,31.3322,31.3415,31.3137,31.3322,40035.0
2020-05-22 14:50:00,33.79,33.8,33.77,33.79,45000.0,31.323,31.3322,31.3044,31.323,45000.0
2020-05-22 14:55:00,33.79,33.83,33.79,33.83,70845.0,31.323,31.36,31.323,31.36,70845.0
2020-05-22 15:00:00,33.82,33.83,33.79,33.82,65700.0,31.3508,31.36,31.323,31.3508,65700.0
2020-05-22 15:05:00,33.81,33.85,33.81,33.85,65795.0,31.3415,31.3786,31.3415,31.3786,65795.0
2020-05-22 15:10:00,33.84,33.85,33.82,33.82,60680.0,31.3693,31.3786,31.3508,31.3508,60680.0
2020-05-22 15:15:00,33.83,33.84,33.8,33.81,59490.0,31.36,31.3693,31.3322,31.3415,59490.0
2020-05-22 15:20:00,33.81,33.81,33.73,33.78,55005.0,31.3415,31.3415,31.2673,31.3137,55005.0
2020-05-22 15:25:00,33.78,33.79,33.75,33.79,50520.0,31.3137,31.323,31.2859,31.323,50520.0
2020-05-22 15:30:00,33.79,33.82,33.77,33.8,86390.0,31.323,31.3508,31.3044,31.3322,86390.0
2020-05-22 15:35:00,33.8,33.81,33.79,33.8,66770.0,31.3322,31.3415,31.323,31.3322,66770.0
2020-05-22 15:40:00,33.8,33.81,33.76,33.81,92765.0,31.3322,31.3415,31.2952,31.3415,92765.0
2020-05-22 15:45:00,33.81,33.85,33.81,33.84,102200.0,31.3415,31.3786,31.3415,31.3693,102200.0
2020-05-22 15:50:00,33.85,33.86,33.82,33.84,121650.0,31.3786,31.3879,31.3508,31.3693,121650.0
2020-05-22 15:55:00,33.85,33.9,33.82,33.85,398130.0,31.3786,31.4249,31.3508,31.3786,398130.0
2020-05-26 09:30:00,35.08,35.15,35.05,35.09,521140.0,32.5188,32.5837,32.491,32.5281,521140.0
2020-05-26 09:35:00,35.09,35.13,35.04,35.07,278310.0,32.5281,32.5651,32.4817,32.5095,278310.0
2020-05-26 09:40:00,35.07,35.28,35.07,35.27,257095.0,32.5095,32.7042,32.5095,32.6949,257095.0
2020-05-26 09:45:00,35.28,35.29,35.21,35.27,236175.0,32.7042,32.7134,32.6393,32.6949,236175.0
2020-05-26 09:50:00,35.25,35.27,35.15,35.15,212005.0,32.6764,32.6949,32.5837,32.5837,212005.0
2020-05-26 09:55:00,35.14,35.19,35.12,35.15,152725.0,32.5744,32.6207,32.5559,32.5837,152725.0
2020-05-26 10:00:00,35.16,35.17,35.09,35.09,133300.0,32.5929,32.6022,32.5281,32.5281,133300.0
2020-05-26 10:05:00,35.09,35.1,34.97,35.0,181555.0,32.5281,32.5373,32.4168,32.4446,181555.0
2020-05-26 10:10:00,35.01,35.1,34.98,35.09,149800.0,32.4539,32.5373,32.4261,32.5281,149800.0
2020-05-26 10:15:00,35.1,35.11,35.06,35.1,97960.0,32.5373,32.5466,32.5002,32.5373,97960.0
2020-05-26 10:20:00,35.09,35.11,35.07,35.08,158155.0,32.5281,32.5466,32.5095,32.5188,158155.0
2020-05-26 10:25:00,35.08,35.12,35.02,35.12,222790.0,32.5188,32.5559,32.4632,32.5559,222790.0
2020-05-26 10:30:00,35.12,35.14,35.08,35.14,239825.0,32.5559,32.5744,32.5188,32.5744,239825.0
2020-05-26 10:35:00,35.14,35.19,35.14,35.18,264450.0,32.5744,32.6207,32.5744,32.6115,264450.0
2020-05-26 10:40:00,35.19,35.2,35.15,35.16,228890.0,32.6207,32.63,32.5837,32.5929,228890.0
2020-05-26 10:45:00,35.16,35.21,35.16,35.19,201750.0,32.5929,32.6393,32.5929,32.6207,201750.0
2020-05-26 10:50:00,35.19,35.29,35.19,35.25,229630.0,32.6207,32.7134,32.6207,32.6764,229630.0
2020-05-26 10:55:00,35.25,35.26,35.18,35.18,148570.0,32.6764,32.6856,32.6115,32.6115,148570.0
2020-05-26 11:00:00,35.17,35.21,35.16,35.18,146400.0,32.6022,32.6393,32.5929,32.6115,146400.0
2020-05-26 11:05:00,35.17,35.24,35.15,35.15,64005.0,32.6022,32.6671,32.5837,32.5837,64005.0
2020-05-26 11:10:00,35.14,35.16,35.12,35.16,71050.0,32.5744,32.5929,32.5559,32.5929,71050.0
2020-05-26 11:15:00,35.17,35.19,35.13,35.15,79525.0,32.6022,32.6207,32.5651,32.5837,79525.0
2020-05-26 11:20:00,35.15,35.15,35.1,35.1,55285.0,32.5837,32.5837,32.5373,32.5373,55285.0
2020-05-26 11:25:00,35.1,35.1,34.99,35.06,120200.0,32.5373,32.5373,32.4354,32.5002,120200.0
2020-05-26 11:30:00,35.05,35.05,34.99,35.01,64545.0,32.491,32.491,32.4354,32.4539,64545.0
2020-05-26 11:35:00,35.01,35.03,34.97,35.01,141835.0,32.4539,32.4724,32.4168,32.4539,141835.0
2020-05-26 11:40:00,35.02,35.02,34.99,34.99,119005.0,32.4632,32.4632,32.4354,32.4354,119005.0
2020-05-26 11:45:00,34.99,35.02,34.97,35.0,161785.0,32.4354,32.4632,32.4168,32.4446,161785.0
2020-05-26 11:50:00,35.0,35.01,34.97,34.98,197575.0,32.4446,32.4539,32.4168,32.4261,197575.0
2020-05-26 11:55:00,34.99,35.02,34.96,35.02,157930.0,32.4354,32.4632,32.4075,32.4632,157930.0
2020-05-26 12:00:00,35.03,35.03,34.97,34.97,49965.0,32.4724,32.4724,32.4168,32.4168,49965.0
2020-05-26 12:05:00,34.97,34.99,34.95,34.97,46550.0,32.4168,32.4354,32.3983,32.4168,46550.0
2020-05-26 12:10:00,34.97,35.03,34.97,35.01,1017715.0,32.4168,32.4724,32.4168,32.4539,1017715.0
2020-05-26 12:15:00,35.02,35.03,34.97,34.98,111845.0,32.4632,32.4724,32.4168,32.4261,111845.0
2020-05-26 12:20:00,34.98,35.01,34.94,34.97,88385.0,32.4261,32.4539,32.389,32.4168,88385.0
2020-05-26 12:25:00,34.97,35.01,34.96,35.0,49215.0,32.4168,32.4539,32.4075,32.4446,49215.0
2020-05-26 12:30:00,35.0,35.03,34.99,35.02,66890.0,32.4446,32.4724,32.4354,32.4632,66890.0
2020-05-26 12:35:00,35.02,35.08,35.0,35.07,41825.0,32.4632,32.5188,32.4446,32.5095,41825.0
2020-05-26 12:40:00,35.08,35.1,35.06,35.1,47590.0,32.5188,32.5373,32.5002,32.5373,47590.0
2020-05-26 12:45:00,35.11,35.13,35.1,35.12,46660.0,32.5466,32.5651,32.5373,32.5559,46660.0
2020-05-26 12:50:00,35.13,35.16,35.12,35.13,78280.0,32.5651,32.5929,32.5559,32.5651,78280.0
2020-05-26 12:55:00,35.12,35.15,35.12,35.15,77060.0,32.5559,32.5837,32.5559,32.5837,77060.0
2020-05-26 13:00:00,35.16,35.17,35.14,35.16,48000.0,32.5929,32.6022,32.5744,32.5929,48000.0
2020-05-26 13:05:00,35.16,35.18,35.15,35.16,45305.0,32.5929,32.6115,32.5837,32.5929,45305.0
2020-05-26 13:10:00,35.17,35.19,35.16,35.18,53435.0,32.6022,32.6207,32.5929,32.6115,53435.0
2020-05-26 13:15:00,35.19,35.2,35.18,35.19,47755.0,32.6207,32.63,32.6115,32.6207,47755.0
2020-05-26 13:20:00,35.19,35.22,35.19,35.21,63685.0,32.6207,32.6486,32.6207,32.6393,63685.0
2020-05-26 13:25:00,35.21,35.24,35.21,35.22,48400.0,32.6393,32.6671,32.6393,32.6486,48400.0
2020-05-26 13:30:00,35.23,35.23,35.19,35.19,52665.0,32.6578,32.6578,32.6207,32.6207,52665.0
2020-05-26 13:35:00,35.2,35.24,35.2,35.24,74980.0,32.63,32.6671,32.63,32.6671,74980.0
2020-05-26 13:40:00,35.24,35.24,35.2,35.22,76875.0,32.6671,32.6671,32.63,32.6486,76875.0
2020-05-26 13:45:00,35.22,35.22,35.2,35.22,55405.0,32.6486,32.6486,32.63,32.6486,55405.0
2020-05-26 13:50:00,35.21,35.23,35.21,35.21,65845.0,32.6393,32.6578,32.6393,32.6393,65845.0
2020-05-26 13:55:00,35.21,35.22,35.19,35.19,42535.0,32.6393,32.6486,32.6207,32.6207,42535.0
2020-05-26 14:00:00,35.19,35.22,35.18,35.2,47340.0,32.6207,32.6486,32.6115,32.63,47340.0
2020-05-26 14:05:00,35.2,35.21,35.17,35.2,55850.0,32.63,32.6393,32.6022,32.63,55850.0
2020-05-26 14:10:00,35.21,35.21,35.17,35.19,117840.0,32.6393,32.6393,32.6022,32.6207,117840.0
2020-05-26 14:15:00,35.18,35.2,35.18,35.2,32550.0,32.6115,32.63,32.6115,32.63,32550.0
2020-05-26 14:20:00,35.21,35.25,35.2,35.23,54350.0,32.6393,32.6764,32.63,32.6578,54350.0
2020-05-26 14:25:00,35.23,35.24,35.21,35.23,79440.0,32.6578,32.6671,32.6393,32.6578,79440.0
2020-05-26 14:30:00,35.23,35.24,35.19,35.2,63205.0,32.6578,32.6671,32.6207,32.63,63205.0
2020-05-26 14:35:00,35.2,35.24,35.19,35.22,53885.0,32.63,32.6671,32.6207,32.6486,53885.0
2020-05-26 14:40:00,35.22,35.22,35.19,35.21,63275.0,32.6486,32.6486,32.6207,32.6393,63275.0
2020-05-26 14:45:00,35.21,35.21,35.18,35.2,85065.0,32.6393,32.6393,32.6115,32.63,85065.0
2020-05-26 14:50:00,35.19,35.23,35.19,35.22,103870.0,32.6207,32.6578,32.6207,32.6486,103870.0
2020-05-26 14:55:00,35.22,35.27,35.21,35.26,137110.0,32.6486,32.6949,32.6393,32.6856,137110.0
2020-05-26 15:00:00,35.25,35.26,35.2,35.21,119005.0,32.6764,32.6856,32.63,32.6393,119005.0
2020-05-26 15:05:00,35.21,35.23,35.2,35.22,163955.0,32.6393,32.6578,32.63,32.6486,163955.0
2020-05-26 15:10:00,35.21,35.25,35.21,35.25,93555.0,32.6393,32.6764,32.6393,32.6764,93555.0
2020-05-26 15:15:00,35.26,35.26,35.21,35.25,184650.0,32.6856,32.6856,32.6393,32.6764,184650.0
2020-05-26 15:20:00,35.24,35.29,35.23,35.28,201410.0,32.6671,32.7134,32.6578,32.7042,201410.0
2020-05-26 15:25:00,35.27,35.29,35.26,35.27,80990.0,32.6949,32.7134,32.6856,32.6949,80990.0
2020-05-26 15:30:00,35.27,35.29,35.13,35.17,247610.0,32.6949,32.7134,32.5651,32.6022,247610.0
2020-05-26 15:35:00,35.18,35.22,35.16,35.19,138660.0,32.6115,32.6486,32.5929,32.6207,138660.0
2020-05-26 15:40:00,35.19,35.19,35.09,35.11,168970.0,32.6207,32.6207,32.5281,32.5466,168970.0
2020-05-26 15:45:00,35.1,35.12,35.02,35.02,68375.0,32.5373,32.5559,32.4632,32.4632,68375.0
2020-05-26 15:50:00,35.02,35.08,34.98,35.0,176530.0,32.4632,32.5188,32.4261,32.4446,176530.0
2020-05-26 15:55:00,35.01,35.05,34.96,35.04,284110.0,32.4539,32.491,32.4075,32.4817,284110.0
2020-05-27 09:30:00,35.7,35.87,35.69,35.76,515625.0,33.0935,33.2511,33.0842,33.1491,515625.0
2020-05-27 09:35:00,35.76,35.79,35.66,35.66,310370.0,33.1491,33.1769,33.0564,33.0564,310370.0
2020-05-27 09:40:00,35.66,35.77,35.59,35.77,173070.0,33.0564,33.1584,32.9915,33.1584,173070.0
2020-05-27 09:45:00,35.77,35.78,35.55,35.56,251835.0,33.1584,33.1677,32.9545,32.9637,251835.0
2020-05-27 09:50:00,35.56,35.6,35.41,35.42,155035.0,32.9637,33.0008,32.8247,32.834,155035.0
2020-05-27 09:55:00,35.43,35.49,35.39,35.44,97555.0,32.8432,32.8988,32.8061,32.8525,97555.0
2020-05-27 10:00:00,35.45,35.47,35.31,35.33,175895.0,32.8618,32.8803,32.732,32.7505,175895.0
2020-05-27 10:05:00,35.33,35.41,35.33,35.37,131225.0,32.7505,32.8247,32.7505,32.7876,131225.0
2020-05-27 10:10:00,35.38,35.48,35.38,35.48,85415.0,32.7969,32.8896,32.7969,32.8896,85415.0
2020-05-27 10:15:00,35.49,35.57,35.48,35.57,192035.0,32.8988,32.973,32.8896,32.973,192035.0
2020-05-27 10:20:00,35.57,35.59,35.4,35.45,156435.0,32.973,32.9915,32.8154,32.8618,156435.0
2020-05-27 10:25:00,35.45,35.49,35.41,35.45,126875.0,32.8618,32.8988,32.8247,32.8618,126875.0
2020-05-27 10:30:00,35.45,35.45,35.25,35.26,157240.0,32.8618,32.8618,32.6764,32.6856,157240.0
2020-05-27 10:35:00,35.25,35.27,35.19,35.22,92500.0,32.6764,32.6949,32.6207,32.6486,92500.0
2020-05-27 10:40:00,35.19,35.19,35.05,35.12,180820.0,32.6207,32.6207,32.491,32.5559,180820.0
2020-05-27 10:45:00,35.14,35.14,34.9,34.9,151750.0,32.5744,32.5744,32.3519,32.3519,151750.0
2020-05-27 10:50:00,34.9,35.06,34.89,35.04,127070.0,32.3519,32.5002,32.3427,32.4817,127070.0
2020-05-27 10:55:00,35.03,35.08,34.97,35.08,83610.0,32.4724,32.5188,32.4168,32.5188,83610.0
2020-05-27 11:00:00,35.08,35.2,35.02,35.18,450105.0,32.5188,32.63,32.4632,32.6115,450105.0
2020-05-27 11:05:00,35.18,35.25,35.13,35.21,79460.0,32.6115,32.6764,32.5651,32.6393,79460.0
2020-05-27 11:10:00,35.21,35.24,35.16,35.17,184825.0,32.6393,32.6671,32.5929,32.6022,184825.0
2020-05-27 11:15:00,35.14,35.22,35.09,35.22,83080.0,32.5744,32.6486,32.5281,32.6486,83080.0
2020-05-27 11:20:00,35.22,35.22,35.12,35.12,43845.0,32.6486,32.6486,32.5559,32.5559,43845.0
2020-05-27 11:25:00,35.13,35.23,35.13,35.23,88680.0,32.5651,32.6578,32.5651,32.6578,88680.0
2020-05-27 11:30:00,35.23,35.29,35.22,35.29,66800.0,32.6578,32.7134,32.6486,32.7134,66800.0
2020-05-27 11:35:00,35.29,35.33,35.1,35.22,164060.0,32.7134,32.7505,32.5373,32.6486,164060.0
2020-05-27 11:40:00,35.23,35.24,35.19,35.23,82610.0,32.6578,32.6671,32.6207,32.6578,82610.0
2020-05-27 11:45:00,35.24,35.36,35.24,35.35,101620.0,32.6671,32.7783,32.6671,32.7691,101620.0
2020-05-27 11:50:00,35.35,35.35,35.3,35.34,105770.0,32.7691,32.7691,32.7227,32.7598,105770.0
2020-05-27 11:55:00,35.33,35.37,35.32,35.35,68105.0,32.7505,32.7876,32.7413,32.7691,68105.0
2020-05-27 12:00:00,35.36,35.37,35.3,35.36,57975.0,32.7783,32.7876,32.7227,32.7783,57975.0
2020-05-27 12:05:00,35.35,35.41,35.33,35.39,156005.0,32.7691,32.8247,32.7505,32.8061,156005.0
2020-05-27 12:10:00,35.4,35.42,35.35,35.36,103300.0,32.8154,32.834,32.7691,32.7783,103300.0
2020-05-27 12:15:00,35.37,35.4,35.35,35.39,37205.0,32.7876,32.8154,32.7691,32.8061,37205.0
2020-05-27 12:20:00,35.39,35.4,35.35,35.38,65995.0,32.8061,32.8154,32.7691,32.7969,65995.0
2020-05-27 12:25:00,35.38,35.44,35.35,35.36,88585.0,32.7969,32.8525,32.7691,32.7783,88585.0
2020-05-27 12:30:00,35.37,35.4,35.33,35.4,73200.0,32.7876,32.8154,32.7505,32.8154,73200.0
2020-05-27 12:35:00,35.4,35.43,35.38,35.42,85860.0,32.8154,32.8432,32.7969,32.834,85860.0
2020-05-27 12:40:00,35.42,35.43,35.4,35.43,80880.0,32.834,32.8432,32.8154,32.8432,80880.0
2020-05-27 12:45:00,35.43,35.48,35.42,35.46,119795.0,32.8432,32.8896,32.834,32.871,119795.0
2020-05-27 12:50:00,35.46,35.52,35.45,35.5,89600.0,32.871,32.9267,32.8618,32.9081,89600.0
2020-05-27 12:55:00,35.5,35.51,35.47,35.48,102140.0,32.9081,32.9174,32.8803,32.8896,102140.0
2020-05-27 13:00:00,35.47,35.52,35.38,35.51,145540.0,32.8803,32.9267,32.7969,32.9174,145540.0
2020-05-27 13:05:00,35.51,35.54,35.51,35.51,68625.0,32.9174,32.9452,32.9174,32.9174,68625.0
2020-05-27 13:10:00,35.52,35.54,35.5,35.53,106105.0,32.9267,32.9452,32.9081,32.9359,106105.0
2020-05-27 13:15:00,35.53,35.53,35.47,35.51,68455.0,32.9359,32.9359,32.8803,32.9174,68455.0
2020-05-27 13:20:00,35.52,35.54,35.5,35.51,75480.0,32.9267,32.9452,32.9081,32.9174,75480.0
2020-05-27 13:25:00,35.51,35.53,35.49,35.51,72150.0,32.9174,32.9359,32.8988,32.9174,72150.0
2020-05-27 13:30:00,35.52,35.52,35.44,35.46,63810.0,32.9267,32.9267,32.8525,32.871,63810.0
2020-05-27 13:35:00,35.47,35.56,35.46,35.56,84760.0,32.8803,32.9637,32.871,32.9637,84760.0
2020-05-27 13:40:00,35.56,35.56,35.52,35.54,108670.0,32.9637,32.9637,32.9267,32.9452,108670.0
2020-05-27 13:45:00,35.53,35.56,35.52,35.55,59700.0,32.9359,32.9637,32.9267,32.9545,59700.0
2020-05-27 13:50:00,35.55,35.59,35.53,35.58,65610.0,32.9545,32.9915,32.9359,32.9823,65610.0
2020-05-27 13:55:00,35.58,35.61,35.57,35.6,57295.0,32.9823,33.0101,32.973,33.0008,57295.0
2020-05-27 14:00:00,35.6,35.68,35.6,35.67,67100.0,33.0008,33.075,33.0008,33.0657,67100.0
2020-05-27 14:05:00,35.67,35.69,35.65,35.67,63890.0,33.0657,33.0842,33.0472,33.0657,63890.0
2020-05-27 14:10:00,35.68,35.74,35.68,35.74,93785.0,33.075,33.1306,33.075,33.1306,93785.0
2020-05-27 14:15:00,35.73,35.75,35.72,35.75,98770.0,33.1213,33.1399,33.1121,33.1399,98770.0
2020-05-27 14:20:00,35.75,35.76,35.7,35.71,70750.0,33.1399,33.1491,33.0935,33.1028,70750.0
2020-05-27 14:25:00,35.72,35.74,35.7,35.73,41995.0,33.1121,33.1306,33.0935,33.1213,41995.0
2020-05-27 14:30:00,35.73,35.74,35.69,35.72,120540.0,33.1213,33.1306,33.0842,33.1121,120540.0
2020-05-27 14:35:00,35.72,35.73,35.7,35.73,94640.0,33.1121,33.1213,33.0935,33.1213,94640.0
2020-05-27 14:40:00,35.72,35.72,35.68,35.68,109570.0,33.1121,33.1121,33.075,33.075,109570.0
2020-05-27 14:45:00,35.68,35.69,35.64,35.69,82990.0,33.075,33.0842,33.0379,33.0842,82990.0
2020-05-27 14:50:00,35.69,35.73,35.68,35.73,152255.0,33.0842,33.1213,33.075,33.1213,152255.0
2020-05-27 14:55:00,35.73,35.75,35.71,35.74,126605.0,33.1213,33.1399,33.1028,33.1306,126605.0
2020-05-27 15:00:00,35.73,35.76,35.72,35.75,200410.0,33.1213,33.1491,33.1121,33.1399,200410.0
2020-05-27 15:05:00,35.75,35.77,35.73,35.75,240300.0,33.1399,33.1584,33.1213,33.1399,240300.0
2020-05-27 15:10:00,35.76,35.79,35.75,35.79,129715.0,33.1491,33.1769,33.1399,33.1769,129715.0
2020-05-27 15:15:00,35.79,35.8,35.76,35.8,105895.0,33.1769,33.1862,33.1491,33.1862,105895.0
2020-05-27 15:20:00,35.8,35.82,35.78,35.81,214310.0,33.1862,33.2048,33.1677,33.1955,214310.0
2020-05-27 15:25:00,35.81,35.83,35.8,35.82,92375.0,33.1955,33.214,33.1862,33.2048,92375.0
2020-05-27 15:30:00,35.81,35.82,35.78,35.79,220950.0,33.1955,33.2048,33.1677,33.1769,220950.0
2020-05-27 15:35:00,35.79,35.84,35.78,35.83,225140.0,33.1769,33.2233,33.1677,33.214,225140.0
2020-05-27 15:40:00,35.83,35.9,35.82,35.9,154260.0,33.214,33.2789,33.2048,33.2789,154260.0
2020-05-27 15:45:00,35.89,35.97,35.88,35.92,226105.0,33.2696,33.3438,33.2604,33.2975,226105.0
2020-05-27 15:50:00,35.92,35.96,35.91,35.91,213660.0,33.2975,33.3345,33.2882,33.2882,213660.0
2020-05-27 15:55:00,35.91,35.98,35.9,35.97,439530.0,33.2882,33.3531,33.2789,33.3438,439530.0
2020-05-28 09:30:00,36.33,36.33,35.96,36.0,374575.0,33.6775,33.6775,33.3345,33.3716,374575.0
2020-05-28 09:35:00,36.01,36.09,35.76,35.76,299310.0,33.3809,33.455,33.1491,33.1491,299310.0
2020-05-28 09:40:00,35.77,35.96,35.67,35.9,284710.0,33.1584,33.3345,33.0657,33.2789,284710.0
2020-05-28 09:45:00,35.93,35.94,35.8,35.82,273080.0,33.3067,33.316,33.1862,33.2048,273080.0
2020-05-28 09:50:00,35.77,35.93,35.77,35.89,211475.0,33.1584,33.3067,33.1584,33.2696,211475.0
2020-05-28 09:55:00,35.85,35.97,35.85,35.97,58180.0,33.2326,33.3438,33.2326,33.3438,58180.0
2020-05-28 10:00:00,35.96,35.97,35.88,35.95,158655.0,33.3345,33.3438,33.2604,33.3253,158655.0
2020-05-28 10:05:00,35.91,36.01,35.91,35.94,144940.0,33.2882,33.3809,33.2882,33.316,144940.0
2020-05-28 10:10:00,35.93,35.98,35.88,35.88,134480.0,33.3067,33.3531,33.2604,33.2604,134480.0
2020-05-28 10:15:00,35.87,35.87,35.76,35.81,35280.0,33.2511,33.2511,33.1491,33.1955,35280.0
2020-05-28 10:20:00,35.79,35.85,35.77,35.79,118615.0,33.1769,33.2326,33.1584,33.1769,118615.0
2020-05-28 10:25:00,35.84,35.87,35.82,35.84,11995.0,33.2233,33.2511,33.2048,33.2233,11995.0
2020-05-28 10:30:00,35.85,35.86,35.78,35.78,30655.0,33.2326,33.2418,33.1677,33.1677,30655.0
2020-05-28 10:35:00,35.8,35.84,35.78,35.83,16295.0,33.1862,33.2233,33.1677,33.214,16295.0
2020-05-28 10:40:00,35.85,35.94,35.83,35.94,65515.0,33.2326,33.316,33.214,33.316,65515.0
2020-05-28 10:45:00,35.97,35.99,35.96,35.98,26230.0,33.3438,33.3623,33.3345,33.3531,26230.0
2020-05-28 10:50:00,35.95,35.99,35.94,35.96,52345.0,33.3253,33.3623,33.316,33.3345,52345.0
2020-05-28 10:55:00,36.0,36.0,35.96,35.99,26525.0,33.3716,33.3716,33.3345,33.3623,26525.0
2020-05-28 11:00:00,35.96,35.99,35.92,35.94,20580.0,33.3345,33.3623,33.2975,33.316,20580.0
2020-05-28 11:05:00,35.96,36.04,35.95,35.95,60545.0,33.3345,33.4087,33.3253,33.3253,60545.0
2020-05-28 11:10:00,35.93,36.02,35.92,36.02,30250.0,33.3067,33.3902,33.2975,33.3902,30250.0
2020-05-28 11:15:00,36.03,36.05,36.01,36.03,71010.0,33.3994,33.418,33.3809,33.3994,71010.0
2020-05-28 11:20:00,36.03,36.03,35.94,35.96,52510.0,33.3994,33.3994,33.316,33.3345,52510.0
2020-05-28 11:25:00,35.97,36.03,35.96,36.03,61775.0,33.3438,33.3994,33.3345,33.3994,61775.0
2020-05-28 11:30:00,36.03,36.06,35.95,35.95,57685.0,33.3994,33.4272,33.3253,33.3253,57685.0
2020-05-28 11:35:00,35.95,35.99,35.93,35.98,39750.0,33.3253,33.3623,33.3067,33.3531,39750.0
2020-05-28 11:40:00,35.93,35.99,35.92,35.95,59495.0,33.3067,33.3623,33.2975,33.3253,59495.0
2020-05-28 11:45:00,35.95,35.98,35.94,35.98,26590.0,33.3253,33.3531,33.316,33.3531,26590.0
2020-05-28 11:50:00,35.98,36.0,35.97,35.99,7880.0,33.3531,33.3716,33.3438,33.3623,7880.0
2020-05-28 11:55:00,36.01,36.06,36.0,36.02,45310.0,33.3809,33.4272,33.3716,33.3902,45310.0
2020-05-28 12:00:00,36.02,36.04,35.99,35.99,25845.0,33.3902,33.4087,33.3623,33.3623,25845.0
2020-05-28 12:05:00,36.03,36.06,36.01,36.03,11110.0,33.3994,33.4272,33.3809,33.3994,11110.0
2020-05-28 12:10:00,36.03,36.07,36.02,36.02,19050.0,33.3994,33.4365,33.3902,33.3902,19050.0
2020-05-28 12:15:00,36.01,36.04,35.99,35.99,30905.0,33.3809,33.4087,33.3623,33.3623,30905.0
2020-05-28 12:20:00,36.0,36.03,35.99,36.03,43530.0,33.3716,33.3994,33.3623,33.3994,43530.0
2020-05-28 12:25:00,36.04,36.04,35.97,35.99,23375.0,33.4087,33.4087,33.3438,33.3623,23375.0
2020-05-28 12:30:00,35.97,35.97,35.93,35.96,22830.0,33.3438,33.3438,33.3067,33.3345,22830.0
2020-05-28 12:35:00,35.95,36.06,35.95,36.05,59565.0,33.3253,33.4272,33.3253,33.418,59565.0
2020-05-28 12:40:00,36.05,36.07,36.02,36.03,61340.0,33.418,33.4365,33.3902,33.3994,61340.0
2020-05-28 12:45:00,36.03,36.03,36.0,36.03,40200.0,33.3994,33.3994,33.3716,33.3994,40200.0
2020-05-28 12:50:00,36.04,36.05,36.0,36.01,34685.0,33.4087,33.418,33.3716,33.3809,34685.0
2020-05-28 12:55:00,36.02,36.02,35.97,36.02,85070.0,33.3902,33.3902,33.3438,33.3902,85070.0
2020-05-28 13:00:00,36.01,36.03,35.97,35.97,42770.0,33.3809,33.3994,33.3438,33.3438,42770.0
2020-05-28 13:05:00,35.99,36.0,35.97,35.97,62055.0,33.3623,33.3716,33.3438,33.3438,62055.0
2020-05-28 13:10:00,35.98,35.99,35.95,35.99,40760.0,33.3531,33.3623,33.3253,33.3623,40760.0
2020-05-28 13:15:00,35.97,35.98,35.9,35.9,69925.0,33.3438,33.3531,33.2789,33.2789,69925.0
2020-05-28 13:20:00,35.91,35.93,35.9,35.93,20255.0,33.2882,33.3067,33.2789,33.3067,20255.0
2020-05-28 13:25:00,35.94,36.02,35.93,36.0,50205.0,33.316,33.3902,33.3067,33.3716,50205.0
2020-05-28 13:30:00,36.0,36.0,35.97,36.0,30595.0,33.3716,33.3716,33.3438,33.3716,30595.0
2020-05-28 13:35:00,35.99,36.0,35.98,35.98,26440.0,33.3623,33.3716,33.3531,33.3531,26440.0
2020-05-28 13:40:00,35.99,36.01,35.98,35.98,21085.0,33.3623,33.3809,33.3531,33.3531,21085.0
2020-05-28 13:45:00,36.01,36.02,35.98,35.99,53320.0,33.3809,33.3902,33.3531,33.3623,53320.0
2020-05-28 13:50:00,35.98,35.98,35.95,35.97,38450.0,33.3531,33.3531,33.3253,33.3438,38450.0
2020-05-28 13:55:00,35.98,36.0,35.97,35.97,19385.0,33.3531,33.3716,33.3438,33.3438,19385.0
2020-05-28 14:00:00,35.98,36.01,35.98,35.98,33015.0,33.3531,33.3809,33.3531,33.3531,33015.0
2020-05-28 14:05:00,35.98,35.99,35.96,35.97,18310.0,33.3531,33.3623,33.3345,33.3438,18310.0
2020-05-28 14:10:00,35.94,35.95,35.92,35.94,23530.0,33.316,33.3253,33.2975,33.316,23530.0
2020-05-28 14:15:00,35.94,35.99,35.94,35.97,20080.0,33.316,33.3623,33.316,33.3438,20080.0
2020-05-28 14:20:00,35.97,36.0,35.95,35.95,25200.0,33.3438,33.3716,33.3253,33.3253,25200.0
2020-05-28 14:25:00,35.93,35.95,35.85,35.87,45290.0,33.3067,33.3253,33.2326,33.2511,45290.0
2020-05-28 14:30:00,35.89,35.89,35.84,35.87,31280.0,33.2696,33.2696,33.2233,33.2511,31280.0
2020-05-28 14:35:00,35.85,35.89,35.82,35.84,67865.0,33.2326,33.2696,33.2048,33.2233,67865.0
2020-05-28 14:40:00,35.85,35.85,35.76,35.77,40640.0,33.2326,33.2326,33.1491,33.1584,40640.0
2020-05-28 14:45:00,35.77,35.79,35.76,35.78,15275.0,33.1584,33.1769,33.1491,33.1677,15275.0
2020-05-28 14:50:00,35.8,35.81,35.76,35.79,68170.0,33.1862,33.1955,33.1491,33.1769,68170.0
2020-05-28 14:55:00,35.79,35.85,35.76,35.85,70655.0,33.1769,33.2326,33.1491,33.2326,70655.0
2020-05-28 15:00:00,35.84,35.88,35.84,35.88,44625.0,33.2233,33.2604,33.2233,33.2604,44625.0
2020-05-28 15:05:00,35.86,35.88,35.83,35.84,43350.0,33.2418,33.2604,33.214,33.2233,43350.0
2020-05-28 15:10:00,35.83,35.89,35.81,35.89,34235.0,33.214,33.2696,33.1955,33.2696,34235.0
2020-05-28 15:15:00,35.89,35.9,35.68,35.68,57225.0,33.2696,33.2789,33.075,33.075,57225.0
2020-05-28 15:20:00,35.71,35.72,35.66,35.71,88420.0,33.1028,33.1121,33.0564,33.1028,88420.0
2020-05-28 15:25:00,35.7,35.75,35.63,35.63,91730.0,33.0935,33.1399,33.0286,33.0286,91730.0
2020-05-28 15:30:00,35.65,35.67,35.55,35.59,173165.0,33.0472,33.0657,32.9545,32.9915,173165.0
2020-05-28 15:35:00,35.59,35.66,35.56,35.61,211085.0,32.9915,33.0564,32.9637,33.0101,211085.0
2020-05-28 15:40:00,35.61,35.61,35.52,35.52,26955.0,33.0101,33.0101,32.9267,32.9267,26955.0
2020-05-28 15:45:00,35.52,35.54,35.36,35.36,89560.0,32.9267,32.9452,32.7783,32.7783,89560.0
2020-05-28 15:50:00,35.36,35.4,35.31,35.38,70440.0,32.7783,32.8154,32.732,32.7969,70440.0
2020-05-28 15:55:00,35.39,35.5,35.39,35.44,600115.0,32.8061,32.9081,32.8061,32.8525,600115.0
2020-05-29 09:30:00,35.18,35.19,35.02,35.14,426985.0,32.6115,32.6207,32.4632,32.5744,426985.0
2020-05-29 09:35:00,35.11,35.24,35.09,35.18,352035.0,32.5466,32.6671,32.5281,32.6115,352035.0
2020-05-29 09:40:00,35.17,35.17,35.06,35.11,98660.0,32.6022,32.6022,32.5002,32.5466,98660.0
2020-05-29 09:45:00,35.12,35.28,35.08,35.18,187500.0,32.5559,32.7042,32.5188,32.6115,187500.0
2020-05-29 09:50:00,35.17,35.19,35.12,35.14,75565.0,32.6022,32.6207,32.5559,32.5744,75565.0
2020-05-29 09:55:00,35.13,35.16,35.03,35.11,154285.0,32.5651,32.5929,32.4724,32.5466,154285.0
2020-05-29 10:00:00,35.12,35.12,35.03,35.06,102600.0,32.5559,32.5559,32.4724,32.5002,102600.0
2020-05-29 10:05:00,35.05,35.09,34.96,34.99,122540.0,32.491,32.5281,32.4075,32.4354,122540.0
2020-05-29 10:10:00,34.99,35.14,34.98,35.14,94565.0,32.4354,32.5744,32.4261,32.5744,94565.0
2020-05-29 10:15:00,35.15,35.25,35.12,35.24,44685.0,32.5837,32.6764,32.5559,32.6671,44685.0
2020-05-29 10:20:00,35.24,35.3,35.2,35.24,81625.0,32.6671,32.7227,32.63,32.6671,81625.0
2020-05-29 10:25:00,35.24,35.24,35.08,35.1,98115.0,32.6671,32.6671,32.5188,32.5373,98115.0
2020-05-29 10:30:00,35.15,35.19,35.13,35.13,49740.0,32.5837,32.6207,32.5651,32.5651,49740.0
2020-05-29 10:35:00,35.11,35.14,35.06,35.09,65930.0,32.5466,32.5744,32.5002,32.5281,65930.0
2020-05-29 10:40:00,35.09,35.1,35.03,35.04,100930.0,32.5281,32.5373,32.4724,32.4817,100930.0
2020-05-29 10:45:00,35.03,35.05,34.96,34.99,96035.0,32.4724,32.491,32.4075,32.4354,96035.0
2020-05-29 10:50:00,35.02,35.06,34.94,34.95,93610.0,32.4632,32.5002,32.389,32.3983,93610.0
2020-05-29 10:55:00,34.96,35.03,34.94,34.99,41300.0,32.4075,32.4724,32.389,32.4354,41300.0
2020-05-29 11:00:00,34.98,35.04,34.94,34.98,111735.0,32.4261,32.4817,32.389,32.4261,111735.0
2020-05-29 11:05:00,34.98,35.03,34.96,34.96,548615.0,32.4261,32.4724,32.4075,32.4075,548615.0
2020-05-29 11:10:00,34.95,35.09,34.95,35.08,163605.0,32.3983,32.5281,32.3983,32.5188,163605.0
2020-05-29 11:15:00,35.08,35.11,35.01,35.04,128325.0,32.5188,32.5466,32.4539,32.4817,128325.0
2020-05-29 11:20:00,35.05,35.07,35.03,35.04,66455.0,32.491,32.5095,32.4724,32.4817,66455.0
2020-05-29 11:25:00,35.01,35.08,35.0,35.01,424420.0,32.4539,32.5188,32.4446,32.4539,424420.0
2020-05-29 11:30:00,35.01,35.05,34.99,35.03,747315.0,32.4539,32.491,32.4354,32.4724,747315.0
2020-05-29 11:35:00,35.02,35.1,35.01,35.04,585715.0,32.4632,32.5373,32.4539,32.4817,585715.0
2020-05-29 11:40:00,35.05,35.08,35.01,35.01,263030.0,32.491,32.5188,32.4539,32.4539,263030.0
2020-05-29 11:45:00,35.03,35.08,35.0,35.08,485090.0,32.4724,32.5188,32.4446,32.5188,485090.0
2020-05-29 11:50:00,35.08,35.1,35.02,35.02,146235.0,32.5188,32.5373,32.4632,32.4632,146235.0
2020-05-29 11:55:00,35.03,35.04,35.02,35.02,78275.0,32.4724,32.4817,32.4632,32.4632,78275.0
2020-05-29 12:00:00,35.02,35.06,35.01,35.03,247660.0,32.4632,32.5002,32.4539,32.4724,247660.0
2020-05-29 12:05:00,35.03,35.03,34.96,34.97,86775.0,32.4724,32.4724,32.4075,32.4168,86775.0
2020-05-29 12:10:00,34.97,35.02,34.97,34.98,76595.0,32.4168,32.4632,32.4168,32.4261,76595.0
2020-05-29 12:15:00,34.98,34.98,34.91,34.91,109885.0,32.4261,32.4261,32.3612,32.3612,109885.0
2020-05-29 12:20:00,34.9,34.93,34.89,34.93,47670.0,32.3519,32.3797,32.3427,32.3797,47670.0
2020-05-29 12:25:00,34.92,34.98,34.92,34.97,41055.0,32.3705,32.4261,32.3705,32.4168,41055.0
2020-05-29 12:30:00,34.96,34.97,34.93,34.93,44290.0,32.4075,32.4168,32.3797,32.3797,44290.0
2020-05-29 12:35:00,34.94,34.99,34.93,34.99,91250.0,32.389,32.4354,32.3797,32.4354,91250.0
2020-05-29 12:40:00,34.99,34.99,34.92,34.93,86275.0,32.4354,32.4354,32.3705,32.3797,86275.0
2020-05-29 12:45:00,34.93,34.94,34.91,34.92,35030.0,32.3797,32.389,32.3612,32.3705,35030.0
2020-05-29 12:50:00,34.92,34.92,34.81,34.82,87345.0,32.3705,32.3705,32.2685,32.2778,87345.0
2020-05-29 12:55:00,34.82,35.08,34.82,35.02,242080.0,32.2778,32.5188,32.2778,32.4632,242080.0
2020-05-29 13:00:00,35.02,35.05,34.99,35.0,57980.0,32.4632,32.491,32.4354,32.4446,57980.0
2020-05-29 13:05:00,34.99,35.02,34.97,34.99,44030.0,32.4354,32.4632,32.4168,32.4354,44030.0
2020-05-29 13:10:00,34.98,35.06,34.98,35.05,23360.0,32.4261,32.5002,32.4261,32.491,23360.0
2020-05-29 13:15:00,35.06,35.06,35.0,35.03,24485.0,32.5002,32.5002,32.4446,32.4724,24485.0
2020-05-29 13:20:00,35.04,35.08,35.03,35.04,39430.0,32.4817,32.5188,32.4724,32.4817,39430.0
2020-05-29 13:25:00,35.03,35.05,35.02,35.02,21215.0,32.4724,32.491,32.4632,32.4632,21215.0
2020-05-29 13:30:00,35.01,35.05,35.01,35.02,23070.0,32.4539,32.491,32.4539,32.4632,23070.0
2020-05-29 13:35:00,35.02,35.02,34.95,34.96,388880.0,32.4632,32.4632,32.3983,32.4075,388880.0
2020-05-29 13:40:00,34.95,34.98,34.93,34.94,71730.0,32.3983,32.4261,32.3797,32.389,71730.0
2020-05-29 13:45:00,34.94,34.95,34.93,34.93,18500.0,32.389,32.3983,32.3797,32.3797,18500.0
2020-05-29 13:50:00,34.92,34.92,34.88,34.91,42060.0,32.3705,32.3705,32.3334,32.3612,42060.0
2020-05-29 13:55:00,34.92,34.96,34.91,34.94,65430.0,32.3705,32.4075,32.3612,32.389,65430.0
2020-05-29 14:00:00,34.93,34.98,34.93,34.95,59555.0,32.3797,32.4261,32.3797,32.3983,59555.0
2020-05-29 14:05:00,34.93,35.11,34.93,35.11,128150.0,32.3797,32.5466,32.3797,32.5466,128150.0
2020-05-29 14:10:00,35.14,35.18,35.08,35.08,78420.0,32.5744,32.6115,32.5188,32.5188,78420.0
2020-05-29 14:15:00,35.08,35.13,35.06,35.13,31550.0,32.5188,32.5651,32.5002,32.5651,31550.0
2020-05-29 14:20:00,35.14,35.16,35.11,35.14,34500.0,32.5744,32.5929,32.5466,32.5744,34500.0
2020-05-29 14:25:00,35.13,35.23,35.13,35.2,46260.0,32.5651,32.6578,32.5651,32.63,46260.0
2020-05-29 14:30:00,35.21,35.21,35.16,35.18,100635.0,32.6393,32.6393,32.5929,32.6115,100635.0
2020-05-29 14:35:00,35.18,35.19,35.11,35.12,20790.0,32.6115,32.6207,32.5466,32.5559,20790.0
2020-05-29 14:40:00,35.13,35.16,35.09,35.09,35415.0,32.5651,32.5929,32.5281,32.5281,35415.0
2020-05-29 14:45:00,35.1,35.13,35.03,35.03,73120.0,32.5373,32.5651,32.4724,32.4724,73120.0
2020-05-29 14:50:00,35.04,35.04,34.82,34.94,147635.0,32.4817,32.4817,32.2778,32.389,147635.0
2020-05-29 14:55:00,34.94,35.29,34.91,35.29,191745.0,32.389,32.7134,32.3612,32.7134,191745.0
2020-05-29 15:00:00,35.35,35.44,35.32,35.44,386085.0,32.7691,32.8525,32.7413,32.8525,386085.0
2020-05-29 15:05:00,35.42,35.43,35.35,35.35,94175.0,32.834,32.8432,32.7691,32.7691,94175.0
2020-05-29 15:10:00,35.36,35.4,35.3,35.3,69115.0,32.7783,32.8154,32.7227,32.7227,69115.0
2020-05-29 15:15:00,35.31,35.32,35.24,35.29,72210.0,32.732,32.7413,32.6671,32.7134,72210.0
2020-05-29 15:20:00,35.28,35.37,35.27,35.37,64560.0,32.7042,32.7876,32.6949,32.7876,64560.0
2020-05-29 15:25:00,35.36,35.36,35.25,35.26,66140.0,32.7783,32.7783,32.6764,32.6856,66140.0
2020-05-29 15:30:00,35.3,35.33,35.23,35.25,84070.0,32.7227,32.7505,32.6578,32.6764,84070.0
2020-05-29 15:35:00,35.27,35.29,35.21,35.25,65245.0,32.6949,32.7134,32.6393,32.6764,65245.0
2020-05-29 15:40:00,35.24,35.26,35.2,35.26,77975.0,32.6671,32.6856,32.63,32.6856,77975.0
2020-05-29 15:45:00,35.24,35.25,35.14,35.14,150065.0,32.6671,32.6764,32.5744,32.5744,150065.0
2020-05-29 15:50:00,35.15,35.31,35.15,35.28,119685.0,32.5837,32.732,32.5837,32.7042,119685.0
2020-05-29 15:55:00,35.28,35.31,35.22,35.22,765205.0,32.7042,32.732,32.6486,32.6486,765205.0
2020-06-01 09:30:00,35.41,35.41,35.18,35.27,326275.0,32.8247,32.8247,32.6115,32.6949,326275.0
2020-06-01 09:35:00,35.24,35.33,35.24,35.33,247910.0,32.6671,32.7505,32.6671,32.7505,247910.0
2020-06-01 09:40:00,35.35,35.47,35.33,35.43,84325.0,32.7691,32.8803,32.7505,32.8432,84325.0
2020-06-01 09:45:00,35.47,35.53,35.46,35.52,214950.0,32.8803,32.9359,32.871,32.9267,214950.0
2020-06-01 09:50:00,35.51,35.54,35.45,35.46,235930.0,32.9174,32.9452,32.8618,32.871,235930.0
2020-06-01 09:55:00,35.48,35.48,35.42,35.45,128435.0,32.8896,32.8896,32.834,32.8618,128435.0
2020-06-01 10:00:00,35.45,35.54,35.42,35.44,65165.0,32.8618,32.9452,32.834,32.8525,65165.0
2020-06-01 10:05:00,35.47,35.53,35.47,35.5,33695.0,32.8803,32.9359,32.8803,32.9081,33695.0
2020-06-01 10:10:00,35.5,35.6,35.49,35.57,89495.0,32.9081,33.0008,32.8988,32.973,89495.0
2020-06-01 10:15:00,35.57,35.59,35.55,35.58,135615.0,32.973,32.9915,32.9545,32.9823,135615.0
2020-06-01 10:20:00,35.58,35.65,35.56,35.62,82440.0,32.9823,33.0472,32.9637,33.0194,82440.0
2020-06-01 10:25:00,35.64,35.65,35.6,35.63,53235.0,33.0379,33.0472,33.0008,33.0286,53235.0
2020-06-01 10:30:00,35.63,35.67,35.63,35.65,32655.0,33.0286,33.0657,33.0286,33.0472,32655.0
2020-06-01 10:35:00,35.66,35.72,35.64,35.72,36425.0,33.0564,33.1121,33.0379,33.1121,36425.0
2020-06-01 10:40:00,35.7,35.74,35.68,35.73,33745.0,33.0935,33.1306,33.075,33.1213,33745.0
2020-06-01 10:45:00,35.75,35.75,35.69,35.72,40665.0,33.1399,33.1399,33.0842,33.1121,40665.0
2020-06-01 10:50:00,35.71,35.72,35.63,35.7,52185.0,33.1028,33.1121,33.0286,33.0935,52185.0
2020-06-01 10:55:00,35.7,35.72,35.67,35.71,175305.0,33.0935,33.1121,33.0657,33.1028,175305.0
2020-06-01 11:00:00,35.71,35.71,35.57,35.57,232670.0,33.1028,33.1028,32.973,32.973,232670.0
2020-06-01 11:05:00,35.55,35.58,35.54,35.54,73835.0,32.9545,32.9823,32.9452,32.9452,73835.0
2020-06-01 11:10:00,35.54,35.62,35.52,35.62,58600.0,32.9452,33.0194,32.9267,33.0194,58600.0
2020-06-01 11:15:00,35.59,35.71,35.59,35.67,32855.0,32.9915,33.1028,32.9915,33.0657,32855.0
2020-06-01 11:20:00,35.69,35.71,35.65,35.71,47175.0,33.0842,33.1028,33.0472,33.1028,47175.0
2020-06-01 11:25:00,35.65,35.67,35.62,35.66,9100.0,33.0472,33.0657,33.0194,33.0564,9100.0
2020-06-01 11:30:00,35.66,35.67,35.63,35.64,33185.0,33.0564,33.0657,33.0286,33.0379,33185.0
2020-06-01 11:35:00,35.66,35.69,35.65,35.69,11660.0,33.0564,33.0842,33.0472,33.0842,11660.0
2020-06-01 11:40:00,35.7,35.71,35.68,35.69,27145.0,33.0935,33.1028,33.075,33.0842,27145.0
2020-06-01 11:45:00,35.68,35.72,35.67,35.72,20245.0,33.075,33.1121,33.0657,33.1121,20245.0
2020-06-01 11:50:00,35.71,35.72,35.69,35.71,6525.0,33.1028,33.1121,33.0842,33.1028,6525.0
2020-06-01 11:55:00,35.7,35.71,35.68,35.71,24440.0,33.0935,33.1028,33.075,33.1028,24440.0
2020-06-01 12:00:00,35.69,35.71,35.64,35.71,47625.0,33.0842,33.1028,33.0379,33.1028,47625.0
2020-06-01 12:05:00,35.72,35.75,35.72,35.75,16915.0,33.1121,33.1399,33.1121,33.1399,16915.0
2020-06-01 12:10:00,35.76,35.77,35.74,35.76,14835.0,33.1491,33.1584,33.1306,33.1491,14835.0
2020-06-01 12:15:00,35.75,35.77,35.74,35.77,12230.0,33.1399,33.1584,33.1306,33.1584,12230.0
2020-06-01 12:20:00,35.76,35.77,35.75,35.77,32465.0,33.1491,33.1584,33.1399,33.1584,32465.0
2020-06-01 12:25:00,35.76,35.77,35.72,35.73,48905.0,33.1491,33.1584,33.1121,33.1213,48905.0
2020-06-01 12:30:00,35.75,35.78,35.74,35.77,14490.0,33.1399,33.1677,33.1306,33.1584,14490.0
2020-06-01 12:35:00,35.78,35.78,35.74,35.74,26570.0,33.1677,33.1677,33.1306,33.1306,26570.0
2020-06-01 12:40:00,35.74,35.76,35.73,35.74,23425.0,33.1306,33.1491,33.1213,33.1306,23425.0
2020-06-01 12:45:00,35.73,35.76,35.73,35.76,17760.0,33.1213,33.1491,33.1213,33.1491,17760.0
2020-06-01 12:50:00,35.76,35.76,35.74,35.75,38135.0,33.1491,33.1491,33.1306,33.1399,38135.0
2020-06-01 12:55:00,35.74,35.78,35.74,35.77,22040.0,33.1306,33.1677,33.1306,33.1584,22040.0
2020-06-01 13:00:00,35.79,35.8,35.77,35.8,15640.0,33.1769,33.1862,33.1584,33.1862,15640.0
2020-06-01 13:05:00,35.8,35.82,35.78,35.8,112610.0,33.1862,33.2048,33.1677,33.1862,112610.0
2020-06-01 13:10:00,35.81,35.82,35.8,35.81,66115.0,33.1955,33.2048,33.1862,33.1955,66115.0
2020-06-01 13:15:00,35.8,35.85,35.8,35.85,116515.0,33.1862,33.2326,33.1862,33.2326,116515.0
2020-06-01 13:20:00,35.84,35.86,35.84,35.85,63095.0,33.2233,33.2418,33.2233,33.2326,63095.0
2020-06-01 13:25:00,35.85,35.86,35.83,35.84,298535.0,33.2326,33.2418,33.214,33.2233,298535.0
2020-06-01 13:30:00,35.84,35.86,35.83,35.83,142330.0,33.2233,33.2418,33.214,33.214,142330.0
2020-06-01 13:35:00,35.84,35.88,35.82,35.87,161645.0,33.2233,33.2604,33.2048,33.2511,161645.0
2020-06-01 13:40:00,35.86,35.89,35.86,35.88,20495.0,33.2418,33.2696,33.2418,33.2604,20495.0
2020-06-01 13:45:00,35.87,35.88,35.86,35.87,15780.0,33.2511,33.2604,33.2418,33.2511,15780.0
2020-06-01 13:50:00,35.87,35.88,35.85,35.86,23135.0,33.2511,33.2604,33.2326,33.2418,23135.0
2020-06-01 13:55:00,35.87,35.87,35.83,35.85,21910.0,33.2511,33.2511,33.214,33.2326,21910.0
2020-06-01 14:00:00,35.85,35.85,35.8,35.83,33480.0,33.2326,33.2326,33.1862,33.214,33480.0
2020-06-01 14:05:00,35.82,35.82,35.8,35.81,15700.0,33.2048,33.2048,33.1862,33.1955,15700.0
2020-06-01 14:10:00,35.81,35.82,35.79,35.8,128645.0,33.1955,33.2048,33.1769,33.1862,128645.0
2020-06-01 14:15:00,35.8,35.81,35.78,35.78,50040.0,33.1862,33.1955,33.1677,33.1677,50040.0
2020-06-01 14:20:00,35.78,35.79,35.74,35.74,19365.0,33.1677,33.1769,33.1306,33.1306,19365.0
2020-06-01 14:25:00,35.75,35.75,35.7,35.7,85560.0,33.1399,33.1399,33.0935,33.0935,85560.0
2020-06-01 14:30:00,35.7,35.73,35.69,35.71,22395.0,33.0935,33.1213,33.0842,33.1028,22395.0
2020-06-01 14:35:00,35.72,35.76,35.69,35.74,42695.0,33.1121,33.1491,33.0842,33.1306,42695.0
2020-06-01 14:40:00,35.74,35.76,35.72,35.75,71435.0,33.1306,33.1491,33.1121,33.1399,71435.0
2020-06-01 14:45:00,35.75,35.78,35.75,35.77,37185.0,33.1399,33.1677,33.1399,33.1584,37185.0
2020-06-01 14:50:00,35.77,35.8,35.76,35.77,35570.0,33.1584,33.1862,33.1491,33.1584,35570.0
2020-06-01 14:55:00,35.77,35.8,35.76,35.78,32415.0,33.1584,33.1862,33.1491,33.1677,32415.0
2020-06-01 15:00:00,35.79,35.8,35.79,35.8,48625.0,33.1769,33.1862,33.1769,33.1862,48625.0
2020-06-01 15:05:00,35.79,35.79,35.74,35.75,62370.0,33.1769,33.1769,33.1306,33.1399,62370.0
2020-06-01 15:10:00,35.76,35.76,35.72,35.73,85000.0,33.1491,33.1491,33.1121,33.1213,85000.0
2020-06-01 15:15:00,35.71,35.75,35.69,35.75,41160.0,33.1028,33.1399,33.0842,33.1399,41160.0
2020-06-01 15:20:00,35.75,35.77,35.74,35.75,91590.0,33.1399,33.1584,33.1306,33.1399,91590.0
2020-06-01 15:25:00,35.76,35.79,35.76,35.78,83755.0,33.1491,33.1769,33.1491,33.1677,83755.0
2020-06-01 15:30:00,35.78,35.83,35.76,35.82,68265.0,33.1677,33.214,33.1491,33.2048,68265.0
2020-06-01 15:35:00,35.82,35.82,35.74,35.75,75615.0,33.2048,33.2048,33.1306,33.1399,75615.0
2020-06-01 15:40:00,35.74,35.76,35.73,35.76,25925.0,33.1306,33.1491,33.1213,33.1491,25925.0
2020-06-01 15:45:00,35.76,35.77,35.72,35.73,64350.0,33.1491,33.1584,33.1121,33.1213,64350.0
2020-06-01 15:50:00,35.72,35.77,35.71,35.73,148800.0,33.1121,33.1584,33.1028,33.1213,148800.0
2020-06-01 15:55:00,35.72,35.74,35.65,35.66,235980.0,33.1121,33.1306,33.0472,33.0564,235980.0
2020-06-02 09:30:00,35.92,35.97,35.88,35.93,156865.0,33.2975,33.3438,33.2604,33.3067,156865.0
2020-06-02 09:35:00,35.93,35.93,35.7,35.76,153880.0,33.3067,33.3067,33.0935,33.1491,153880.0
2020-06-02 09:40:00,35.76,35.85,35.74,35.82,96310.0,33.1491,33.2326,33.1306,33.2048,96310.0
2020-06-02 09:45:00,35.82,35.84,35.73,35.79,104355.0,33.2048,33.2233,33.1213,33.1769,104355.0
2020-06-02 09:50:00,35.79,35.85,35.77,35.83,107775.0,33.1769,33.2326,33.1584,33.214,107775.0
2020-06-02 09:55:00,35.84,35.91,35.83,35.9,24370.0,33.2233,33.2882,33.214,33.2789,24370.0
2020-06-02 10:00:00,35.9,35.95,35.89,35.9,45180.0,33.2789,33.3253,33.2696,33.2789,45180.0
2020-06-02 10:05:00,35.9,35.94,35.9,35.92,44030.0,33.2789,33.316,33.2789,33.2975,44030.0
2020-06-02 10:10:00,35.92,35.92,35.88,35.89,40795.0,33.2975,33.2975,33.2604,33.2696,40795.0
2020-06-02 10:15:00,35.92,35.95,35.92,35.94,13595.0,33.2975,33.3253,33.2975,33.316,13595.0
2020-06-02 10:20:00,35.99,36.02,35.96,36.01,51320.0,33.3623,33.3902,33.3345,33.3809,51320.0
2020-06-02 10:25:00,36.01,36.08,36.01,36.08,41735.0,33.3809,33.4458,33.3809,33.4458,41735.0
2020-06-02 10:30:00,36.08,36.09,36.05,36.06,55470.0,33.4458,33.455,33.418,33.4272,55470.0
2020-06-02 10:35:00,36.04,36.06,35.99,35.99,24645.0,33.4087,33.4272,33.3623,33.3623,24645.0
2020-06-02 10:40:00,36.0,36.01,35.91,35.92,13310.0,33.3716,33.3809,33.2882,33.2975,13310.0
2020-06-02 10:45:00,35.91,35.92,35.79,35.8,64930.0,33.2882,33.2975,33.1769,33.1862,64930.0
2020-06-02 10:50:00,35.76,35.84,35.76,35.83,28665.0,33.1491,33.2233,33.1491,33.214,28665.0
2020-06-02 10:55:00,35.86,35.9,35.86,35.87,22550.0,33.2418,33.2789,33.2418,33.2511,22550.0
2020-06-02 11:00:00,35.88,35.88,35.76,35.82,36105.0,33.2604,33.2604,33.1491,33.2048,36105.0
2020-06-02 11:05:00,35.8,35.8,35.68,35.68,42400.0,33.1862,33.1862,33.075,33.075,42400.0
2020-06-02 11:10:00,35.68,35.78,35.68,35.76,53655.0,33.075,33.1677,33.075,33.1491,53655.0
2020-06-02 11:15:00,35.77,35.85,35.77,35.85,82510.0,33.1584,33.2326,33.1584,33.2326,82510.0
2020-06-02 11:20:00,35.84,35.87,35.84,35.87,20430.0,33.2233,33.2511,33.2233,33.2511,20430.0
2020-06-02 11:25:00,35.87,35.9,35.84,35.85,32005.0,33.2511,33.2789,33.2233,33.2326,32005.0
2020-06-02 11:30:00,35.83,35.9,35.83,35.89,28775.0,33.214,33.2789,33.214,33.2696,28775.0
2020-06-02 11:35:00,35.9,35.94,35.87,35.93,41030.0,33.2789,33.316,33.2511,33.3067,41030.0
2020-06-02 11:40:00,35.93,35.98,35.93,35.97,36320.0,33.3067,33.3531,33.3067,33.3438,36320.0
2020-06-02 11:45:00,35.96,35.99,35.9,35.98,67390.0,33.3345,33.3623,33.2789,33.3531,67390.0
2020-06-02 11:50:00,35.97,35.97,35.94,35.97,53780.0,33.3438,33.3438,33.316,33.3438,53780.0
2020-06-02 11:55:00,35.95,35.97,35.91,35.94,29915.0,33.3253,33.3438,33.2882,33.316,29915.0
2020-06-02 12:00:00,35.94,35.96,35.93,35.95,29705.0,33.316,33.3345,33.3067,33.3253,29705.0
2020-06-02 12:05:00,35.96,35.97,35.96,35.97,46370.0,33.3345,33.3438,33.3345,33.3438,46370.0
2020-06-02 12:10:00,35.99,36.01,35.98,36.0,15310.0,33.3623,33.3809,33.3531,33.3716,15310.0
2020-06-02 12:15:00,35.99,36.01,35.99,35.99,48045.0,33.3623,33.3809,33.3623,33.3623,48045.0
2020-06-02 12:20:00,36.0,36.01,35.99,35.99,8975.0,33.3716,33.3809,33.3623,33.3623,8975.0
2020-06-02 12:25:00,36.01,36.06,36.01,36.06,31235.0,33.3809,33.4272,33.3809,33.4272,31235.0
2020-06-02 12:30:00,36.06,36.07,36.04,36.05,26480.0,33.4272,33.4365,33.4087,33.418,26480.0
2020-06-02 12:35:00,36.04,36.05,36.02,36.04,29575.0,33.4087,33.418,33.3902,33.4087,29575.0
2020-06-02 12:40:00,36.03,36.06,36.03,36.06,17055.0,33.3994,33.4272,33.3994,33.4272,17055.0
2020-06-02 12:45:00,36.06,36.07,36.05,36.06,17610.0,33.4272,33.4365,33.418,33.4272,17610.0
2020-06-02 12:50:00,36.06,36.06,36.03,36.03,19260.0,33.4272,33.4272,33.3994,33.3994,19260.0
2020-06-02 12:55:00,36.03,36.04,36.02,36.03,22835.0,33.3994,33.4087,33.3902,33.3994,22835.0
2020-06-02 13:00:00,36.02,36.05,36.02,36.05,14815.0,33.3902,33.418,33.3902,33.418,14815.0
2020-06-02 13:05:00,36.06,36.08,36.06,36.06,11110.0,33.4272,33.4458,33.4272,33.4272,11110.0
2020-06-02 13:10:00,36.06,36.07,36.05,36.07,25305.0,33.4272,33.4365,33.418,33.4365,25305.0
2020-06-02 13:15:00,36.06,36.08,36.05,36.07,12925.0,33.4272,33.4458,33.418,33.4365,12925.0
2020-06-02 13:20:00,36.06,36.07,36.02,36.03,26845.0,33.4272,33.4365,33.3902,33.3994,26845.0
2020-06-02 13:25:00,36.04,36.04,36.01,36.02,51655.0,33.4087,33.4087,33.3809,33.3902,51655.0
2020-06-02 13:30:00,36.02,36.03,36.0,36.03,19230.0,33.3902,33.3994,33.3716,33.3994,19230.0
2020-06-02 13:35:00,36.01,36.01,35.99,36.01,29270.0,33.3809,33.3809,33.3623,33.3809,29270.0
2020-06-02 13:40:00,36.0,36.02,36.0,36.01,91625.0,33.3716,33.3902,33.3716,33.3809,91625.0
2020-06-02 13:45:00,36.01,36.02,35.98,35.99,58450.0,33.3809,33.3902,33.3531,33.3623,58450.0
2020-06-02 13:50:00,35.98,35.98,35.95,35.97,98425.0,33.3531,33.3531,33.3253,33.3438,98425.0
2020-06-02 13:55:00,35.97,35.98,35.96,35.96,53635.0,33.3438,33.3531,33.3345,33.3345,53635.0
2020-06-02 14:00:00,35.97,35.98,35.95,35.96,41025.0,33.3438,33.3531,33.3253,33.3345,41025.0
2020-06-02 14:05:00,35.96,35.96,35.89,35.9,47430.0,33.3345,33.3345,33.2696,33.2789,47430.0
2020-06-02 14:10:00,35.91,35.94,35.9,35.93,44155.0,33.2882,33.316,33.2789,33.3067,44155.0
2020-06-02 14:15:00,35.94,35.96,35.91,35.96,20440.0,33.316,33.3345,33.2882,33.3345,20440.0
2020-06-02 14:20:00,35.96,35.97,35.94,35.95,29885.0,33.3345,33.3438,33.316,33.3253,29885.0
2020-06-02 14:25:00,35.94,35.94,35.88,35.9,59275.0,33.316,33.316,33.2604,33.2789,59275.0
2020-06-02 14:30:00,35.91,35.91,35.82,35.82,76100.0,33.2882,33.2882,33.2048,33.2048,76100.0
2020-06-02 14:35:00,35.83,35.86,35.82,35.85,46970.0,33.214,33.2418,33.2048,33.2326,46970.0
2020-06-02 14:40:00,35.86,35.93,35.86,35.92,331950.0,33.2418,33.3067,33.2418,33.2975,331950.0
2020-06-02 14:45:00,35.93,35.95,35.92,35.95,103905.0,33.3067,33.3253,33.2975,33.3253,103905.0
2020-06-02 14:50:00,35.96,35.97,35.94,35.95,42675.0,33.3345,33.3438,33.316,33.3253,42675.0
2020-06-02 14:55:00,35.95,36.0,35.95,35.98,111770.0,33.3253,33.3716,33.3253,33.3531,111770.0
2020-06-02 15:00:00,35.98,35.98,35.93,35.93,42725.0,33.3531,33.3531,33.3067,33.3067,42725.0
2020-06-02 15:05:00,35.92,35.94,35.92,35.92,121185.0,33.2975,33.316,33.2975,33.2975,121185.0
2020-06-02 15:10:00,35.92,35.94,35.9,35.91,78415.0,33.2975,33.316,33.2789,33.2882,78415.0
2020-06-02 15:15:00,35.92,35.94,35.9,35.92,52190.0,33.2975,33.316,33.2789,33.2975,52190.0
2020-06-02 15:20:00,35.92,35.93,35.85,35.87,799310.0,33.2975,33.3067,33.2326,33.2511,799310.0
2020-06-02 15:25:00,35.87,35.89,35.8,35.89,172205.0,33.2511,33.2696,33.1862,33.2696,172205.0
2020-06-02 15:30:00,35.89,35.92,35.84,35.87,156655.0,33.2696,33.2975,33.2233,33.2511,156655.0
2020-06-02 15:35:00,35.87,35.9,35.84,35.89,130665.0,33.2511,33.2789,33.2233,33.2696,130665.0
2020-06-02 15:40:00,35.9,35.9,35.86,35.88,95750.0,33.2789,33.2789,33.2418,33.2604,95750.0
2020-06-02 15:45:00,35.87,35.91,35.84,35.91,185010.0,33.2511,33.2882,33.2233,33.2882,185010.0
2020-06-02 15:50:00,35.92,35.98,35.92,35.98,622505.0,33.2975,33.3531,33.2975,33.3531,622505.0
2020-06-02 15:55:00,35.98,36.0,35.94,36.0,310685.0,33.3531,33.3716,33.316,33.3716,310685.0
2020-06-03 09:30:00,36.46,36.67,36.46,36.65,306830.0,33.798,33.9927,33.798,33.9742,306830.0
2020-06-03 09:35:00,36.66,36.67,36.51,36.56,119860.0,33.9834,33.9927,33.8444,33.8907,119860.0
2020-06-03 09:40:00,36.57,36.65,36.57,36.65,181425.0,33.9,33.9742,33.9,33.9742,181425.0
2020-06-03 09:45:00,36.64,36.67,36.61,36.65,204125.0,33.9649,33.9927,33.9371,33.9742,204125.0
2020-06-03 09:50:00,36.64,36.74,36.63,36.65,218785.0,33.9649,34.0576,33.9556,33.9742,218785.0
2020-06-03 09:55:00,36.66,36.7,36.65,36.68,109765.0,33.9834,34.0205,33.9742,34.002,109765.0
2020-06-03 10:00:00,36.68,36.76,36.67,36.76,166460.0,34.002,34.0761,33.9927,34.0761,166460.0
2020-06-03 10:05:00,36.76,36.76,36.68,36.7,87560.0,34.0761,34.0761,34.002,34.0205,87560.0
2020-06-03 10:10:00,36.68,36.75,36.68,36.72,61570.0,34.002,34.0669,34.002,34.039,61570.0
2020-06-03 10:15:00,36.73,36.77,36.7,36.74,39820.0,34.0483,34.0854,34.0205,34.0576,39820.0
2020-06-03 10:20:00,36.75,36.79,36.75,36.79,16075.0,34.0669,34.1039,34.0669,34.1039,16075.0
2020-06-03 10:25:00,36.8,36.84,36.79,36.83,80945.0,34.1132,34.1503,34.1039,34.141,80945.0
2020-06-03 10:30:00,36.82,36.87,36.81,36.86,69460.0,34.1317,34.1781,34.1225,34.1688,69460.0
2020-06-03 10:35:00,36.87,36.88,36.85,36.86,28325.0,34.1781,34.1874,34.1596,34.1688,28325.0
2020-06-03 10:40:00,36.86,36.9,36.85,36.89,482545.0,34.1688,34.2059,34.1596,34.1966,482545.0
2020-06-03 10:45:00,36.89,36.9,36.87,36.88,27800.0,34.1966,34.2059,34.1781,34.1874,27800.0
2020-06-03 10:50:00,36.88,36.92,36.87,36.91,18065.0,34.1874,34.2244,34.1781,34.2152,18065.0
2020-06-03 10:55:00,36.93,36.94,36.88,36.88,58890.0,34.2337,34.243,34.1874,34.1874,58890.0
2020-06-03 11:00:00,36.87,36.96,36.86,36.96,71570.0,34.1781,34.2615,34.1688,34.2615,71570.0
2020-06-03 11:05:00,36.98,37.02,36.97,37.02,58010.0,34.2801,34.3171,34.2708,34.3171,58010.0
2020-06-03 11:10:00,37.0,37.03,36.99,37.01,79555.0,34.2986,34.3264,34.2893,34.3079,79555.0
2020-06-03 11:15:00,37.03,37.08,37.02,37.05,271345.0,34.3264,34.3728,34.3171,34.3449,271345.0
2020-06-03 11:20:00,37.04,37.07,37.03,37.06,25875.0,34.3357,34.3635,34.3264,34.3542,25875.0
2020-06-03 11:25:00,37.05,37.07,37.01,37.04,103370.0,34.3449,34.3635,34.3079,34.3357,103370.0
2020-06-03 11:30:00,37.04,37.11,37.03,37.11,73080.0,34.3357,34.4006,34.3264,34.4006,73080.0
2020-06-03 11:35:00,37.09,37.11,37.08,37.1,36135.0,34.382,34.4006,34.3728,34.3913,36135.0
2020-06-03 11:40:00,37.1,37.12,37.05,37.06,102850.0,34.3913,34.4098,34.3449,34.3542,102850.0
2020-06-03 11:45:00,37.05,37.09,37.03,37.06,169940.0,34.3449,34.382,34.3264,34.3542,169940.0
2020-06-03 11:50:00,37.05,37.08,37.01,37.02,148840.0,34.3449,34.3728,34.3079,34.3171,148840.0
2020-06-03 11:55:00,37.02,37.05,37.02,37.04,167390.0,34.3171,34.3449,34.3171,34.3357,167390.0
2020-06-03 12:00:00,37.04,37.06,37.02,37.03,87980.0,34.3357,34.3542,34.3171,34.3264,87980.0
2020-06-03 12:05:00,37.03,37.04,37.0,37.0,121865.0,34.3264,34.3357,34.2986,34.2986,121865.0
2020-06-03 12:10:00,37.0,37.02,36.99,37.01,99655.0,34.2986,34.3171,34.2893,34.3079,99655.0
2020-06-03 12:15:00,37.01,37.02,36.95,36.96,70185.0,34.3079,34.3171,34.2523,34.2615,70185.0
2020-06-03 12:20:00,36.96,36.97,36.9,36.91,69505.0,34.2615,34.2708,34.2059,34.2152,69505.0
2020-06-03 12:25:00,36.91,36.98,36.91,36.98,142150.0,34.2152,34.2801,34.2152,34.2801,142150.0
2020-06-03 12:30:00,36.99,37.01,36.97,37.0,113920.0,34.2893,34.3079,34.2708,34.2986,113920.0
2020-06-03 12:35:00,37.0,37.0,36.96,36.97,96320.0,34.2986,34.2986,34.2615,34.2708,96320.0
2020-06-03 12:40:00,36.98,37.0,36.97,36.97,74795.0,34.2801,34.2986,34.2708,34.2708,74795.0
2020-06-03 12:45:00,36.97,36.98,36.9,36.91,76000.0,34.2708,34.2801,34.2059,34.2152,76000.0
2020-06-03 12:50:00,36.91,36.94,36.9,36.91,90190.0,34.2152,34.243,34.2059,34.2152,90190.0
2020-06-03 12:55:00,36.91,36.92,36.9,36.9,26905.0,34.2152,34.2244,34.2059,34.2059,26905.0
2020-06-03 13:00:00,36.91,36.95,36.91,36.94,43675.0,34.2152,34.2523,34.2152,34.243,43675.0
2020-06-03 13:05:00,36.95,36.95,36.91,36.94,26650.0,34.2523,34.2523,34.2152,34.243,26650.0
2020-06-03 13:10:00,36.94,36.94,36.92,36.93,31225.0,34.243,34.243,34.2244,34.2337,31225.0
2020-06-03 13:15:00,36.93,36.95,36.93,36.94,21255.0,34.2337,34.2523,34.2337,34.243,21255.0
2020-06-03 13:20:00,36.94,36.95,36.93,36.94,39695.0,34.243,34.2523,34.2337,34.243,39695.0
2020-06-03 13:25:00,36.94,36.95,36.93,36.94,88185.0,34.243,34.2523,34.2337,34.243,88185.0
2020-06-03 13:30:00,36.92,36.95,36.92,36.93,76115.0,34.2244,34.2523,34.2244,34.2337,76115.0
2020-06-03 13:35:00,36.94,36.94,36.9,36.9,18455.0,34.243,34.243,34.2059,34.2059,18455.0
2020-06-03 13:40:00,36.91,36.93,36.91,36.93,22540.0,34.2152,34.2337,34.2152,34.2337,22540.0
2020-06-03 13:45:00,36.93,36.93,36.9,36.9,58445.0,34.2337,34.2337,34.2059,34.2059,58445.0
2020-06-03 13:50:00,36.89,36.91,36.88,36.9,48080.0,34.1966,34.2152,34.1874,34.2059,48080.0
2020-06-03 13:55:00,36.9,36.91,36.88,36.9,30240.0,34.2059,34.2152,34.1874,34.2059,30240.0
2020-06-03 14:00:00,36.91,36.99,36.91,36.99,194200.0,34.2152,34.2893,34.2152,34.2893,194200.0
2020-06-03 14:05:00,36.99,36.99,36.96,36.96,81505.0,34.2893,34.2893,34.2615,34.2615,81505.0
2020-06-03 14:10:00,36.97,36.98,36.96,36.97,42850.0,34.2708,34.2801,34.2615,34.2708,42850.0
2020-06-03 14:15:00,36.98,37.02,36.97,37.02,73800.0,34.2801,34.3171,34.2708,34.3171,73800.0
2020-06-03 14:20:00,37.01,37.04,37.0,37.04,62830.0,34.3079,34.3357,34.2986,34.3357,62830.0
2020-06-03 14:25:00,37.04,37.04,37.03,37.03,25550.0,34.3357,34.3357,34.3264,34.3264,25550.0
2020-06-03 14:30:00,37.03,37.04,37.0,37.02,42865.0,34.3264,34.3357,34.2986,34.3171,42865.0
2020-06-03 14:35:00,37.02,37.06,37.02,37.05,44850.0,34.3171,34.3542,34.3171,34.3449,44850.0
2020-06-03 14:40:00,37.04,37.05,37.03,37.04,53965.0,34.3357,34.3449,34.3264,34.3357,53965.0
2020-06-03 14:45:00,37.03,37.05,37.01,37.02,32150.0,34.3264,34.3449,34.3079,34.3171,32150.0
2020-06-03 14:50:00,37.02,37.02,36.99,37.01,68450.0,34.3171,34.3171,34.2893,34.3079,68450.0
2020-06-03 14:55:00,36.99,37.03,36.99,36.99,120020.0,34.2893,34.3264,34.2893,34.2893,120020.0
2020-06-03 15:00:00,36.99,37.0,36.97,36.99,70830.0,34.2893,34.2986,34.2708,34.2893,70830.0
2020-06-03 15:05:00,36.99,37.01,36.98,36.99,55200.0,34.2893,34.3079,34.2801,34.2893,55200.0
2020-06-03 15:10:00,37.0,37.02,36.98,37.0,95750.0,34.2986,34.3171,34.2801,34.2986,95750.0
2020-06-03 15:15:00,36.99,37.02,36.98,37.0,82490.0,34.2893,34.3171,34.2801,34.2986,82490.0
2020-06-03 15:20:00,36.99,37.05,36.97,37.05,233040.0,34.2893,34.3449,34.2708,34.3449,233040.0
2020-06-03 15:25:00,37.05,37.09,37.05,37.06,167275.0,34.3449,34.382,34.3449,34.3542,167275.0
2020-06-03 15:30:00,37.05,37.05,37.02,37.04,120270.0,34.3449,34.3449,34.3171,34.3357,120270.0
2020-06-03 15:35:00,37.04,37.08,37.03,37.08,231855.0,34.3357,34.3728,34.3264,34.3728,231855.0
2020-06-03 15:40:00,37.07,37.08,37.06,37.07,162575.0,34.3635,34.3728,34.3542,34.3635,162575.0
2020-06-03 15:45:00,37.06,37.06,37.01,37.04,110220.0,34.3542,34.3542,34.3079,34.3357,110220.0
2020-06-03 15:50:00,37.05,37.07,37.0,37.01,67055.0,34.3449,34.3635,34.2986,34.3079,67055.0
2020-06-03 15:55:00,37.01,37.01,36.93,36.98,738585.0,34.3079,34.3079,34.2337,34.2801,738585.0
2020-06-04 09:30:00,36.77,36.87,36.77,36.8,400020.0,34.0854,34.1781,34.0854,34.1132,400020.0
2020-06-04 09:35:00,36.8,36.88,36.71,36.72,133200.0,34.1132,34.1874,34.0298,34.039,133200.0
2020-06-04 09:40:00,36.69,36.73,36.65,36.66,124465.0,34.0112,34.0483,33.9742,33.9834,124465.0
2020-06-04 09:45:00,36.68,36.7,36.58,36.62,189360.0,34.002,34.0205,33.9093,33.9463,189360.0
2020-06-04 09:50:00,36.64,36.79,36.63,36.79,155875.0,33.9649,34.1039,33.9556,34.1039,155875.0
2020-06-04 09:55:00,36.8,36.8,36.74,36.77,50375.0,34.1132,34.1132,34.0576,34.0854,50375.0
2020-06-04 10:00:00,36.81,36.89,36.81,36.86,75110.0,34.1225,34.1966,34.1225,34.1688,75110.0
2020-06-04 10:05:00,36.87,36.87,36.83,36.86,37805.0,34.1781,34.1781,34.141,34.1688,37805.0
2020-06-04 10:10:00,36.86,36.86,36.8,36.86,43720.0,34.1688,34.1688,34.1132,34.1688,43720.0
2020-06-04 10:15:00,36.88,36.98,36.87,36.97,35405.0,34.1874,34.2801,34.1781,34.2708,35405.0
2020-06-04 10:20:00,36.94,36.95,36.89,36.92,13160.0,34.243,34.2523,34.1966,34.2244,13160.0
2020-06-04 10:25:00,36.92,36.97,36.91,36.97,73525.0,34.2244,34.2708,34.2152,34.2708,73525.0
2020-06-04 10:30:00,36.99,37.04,36.99,37.04,93605.0,34.2893,34.3357,34.2893,34.3357,93605.0
2020-06-04 10:35:00,37.02,37.05,36.99,37.01,62435.0,34.3171,34.3449,34.2893,34.3079,62435.0
2020-06-04 10:40:00,37.02,37.06,37.0,37.05,63705.0,34.3171,34.3542,34.2986,34.3449,63705.0
2020-06-04 10:45:00,37.05,37.1,37.02,37.1,93090.0,34.3449,34.3913,34.3171,34.3913,93090.0
2020-06-04 10:50:00,37.07,37.13,37.04,37.13,108845.0,34.3635,34.4191,34.3357,34.4191,108845.0
2020-06-04 10:55:00,37.12,37.17,37.12,37.16,118225.0,34.4098,34.4562,34.4098,34.4469,118225.0
2020-06-04 11:00:00,37.16,37.18,37.1,37.11,109105.0,34.4469,34.4655,34.3913,34.4006,109105.0
2020-06-04 11:05:00,37.11,37.13,36.98,36.98,93560.0,34.4006,34.4191,34.2801,34.2801,93560.0
2020-06-04 11:10:00,36.99,36.99,36.89,36.91,53445.0,34.2893,34.2893,34.1966,34.2152,53445.0
2020-06-04 11:15:00,36.89,36.92,36.8,36.81,49705.0,34.1966,34.2244,34.1132,34.1225,49705.0
2020-06-04 11:20:00,36.81,36.89,36.81,36.84,31130.0,34.1225,34.1966,34.1225,34.1503,31130.0
2020-06-04 11:25:00,36.8,36.85,36.8,36.85,65260.0,34.1132,34.1596,34.1132,34.1596,65260.0
2020-06-04 11:30:00,36.82,36.88,36.8,36.87,30120.0,34.1317,34.1874,34.1132,34.1781,30120.0
2020-06-04 11:35:00,36.86,36.89,36.84,36.88,220545.0,34.1688,34.1966,34.1503,34.1874,220545.0
2020-06-04 11:40:00,36.89,36.9,36.83,36.85,83105.0,34.1966,34.2059,34.141,34.1596,83105.0
2020-06-04 11:45:00,36.86,36.87,36.8,36.8,77225.0,34.1688,34.1781,34.1132,34.1132,77225.0
2020-06-04 11:50:00,36.8,36.85,36.79,36.84,111690.0,34.1132,34.1596,34.1039,34.1503,111690.0
2020-06-04 11:55:00,36.85,36.88,36.84,36.85,89670.0,34.1596,34.1874,34.1503,34.1596,89670.0
2020-06-04 12:00:00,36.86,36.86,36.82,36.83,27480.0,34.1688,34.1688,34.1317,34.141,27480.0
2020-06-04 12:05:00,36.83,36.87,36.83,36.86,26760.0,34.141,34.1781,34.141,34.1688,26760.0
2020-06-04 12:10:00,36.88,36.89,36.85,36.85,29780.0,34.1874,34.1966,34.1596,34.1596,29780.0
2020-06-04 12:15:00,36.85,36.86,36.81,36.85,39135.0,34.1596,34.1688,34.1225,34.1596,39135.0
2020-06-04 12:20:00,36.85,36.86,36.8,36.86,61920.0,34.1596,34.1688,34.1132,34.1688,61920.0
2020-06-04 12:25:00,36.85,36.85,36.79,36.8,26025.0,34.1596,34.1596,34.1039,34.1132,26025.0
2020-06-04 12:30:00,36.79,36.8,36.69,36.73,70495.0,34.1039,34.1132,34.0112,34.0483,70495.0
2020-06-04 12:35:00,36.73,36.74,36.72,36.73,37095.0,34.0483,34.0576,34.039,34.0483,37095.0
2020-06-04 12:40:00,36.72,36.73,36.7,36.7,15225.0,34.039,34.0483,34.0205,34.0205,15225.0
2020-06-04 12:45:00,36.7,36.72,36.65,36.65,49195.0,34.0205,34.039,33.9742,33.9742,49195.0
2020-06-04 12:50:00,36.67,36.67,36.61,36.62,18550.0,33.9927,33.9927,33.9371,33.9463,18550.0
2020-06-04 12:55:00,36.65,36.68,36.63,36.68,37815.0,33.9742,34.002,33.9556,34.002,37815.0
2020-06-04 13:00:00,36.67,36.69,36.66,36.66,98120.0,33.9927,34.0112,33.9834,33.9834,98120.0
2020-06-04 13:05:00,36.66,36.74,36.66,36.74,83915.0,33.9834,34.0576,33.9834,34.0576,83915.0
2020-06-04 13:10:00,36.74,36.77,36.74,36.77,77075.0,34.0576,34.0854,34.0576,34.0854,77075.0
2020-06-04 13:15:00,36.77,36.79,36.76,36.77,40455.0,34.0854,34.1039,34.0761,34.0854,40455.0
2020-06-04 13:20:00,36.77,36.8,36.77,36.77,143680.0,34.0854,34.1132,34.0854,34.0854,143680.0
2020-06-04 13:25:00,36.77,36.79,36.76,36.79,42935.0,34.0854,34.1039,34.0761,34.1039,42935.0
2020-06-04 13:30:00,36.79,36.83,36.79,36.82,85660.0,34.1039,34.141,34.1039,34.1317,85660.0
2020-06-04 13:35:00,36.83,36.88,36.81,36.88,55375.0,34.141,34.1874,34.1225,34.1874,55375.0
2020-06-04 13:40:00,36.88,36.95,36.87,36.95,64890.0,34.1874,34.2523,34.1781,34.2523,64890.0
2020-06-04 13:45:00,36.96,36.96,36.92,36.95,42575.0,34.2615,34.2615,34.2244,34.2523,42575.0
2020-06-04 13:50:00,36.94,36.96,36.93,36.94,20400.0,34.243,34.2615,34.2337,34.243,20400.0
2020-06-04 13:55:00,36.95,36.99,36.94,36.98,27435.0,34.2523,34.2893,34.243,34.2801,27435.0
2020-06-04 14:00:00,36.98,36.99,36.96,36.97,60795.0,34.2801,34.2893,34.2615,34.2708,60795.0
2020-06-04 14:05:00,36.97,36.98,36.9,36.93,66875.0,34.2708,34.2801,34.2059,34.2337,66875.0
2020-06-04 14:10:00,36.93,37.0,36.92,37.0,58405.0,34.2337,34.2986,34.2244,34.2986,58405.0
2020-06-04 14:15:00,36.99,37.0,36.97,36.99,77910.0,34.2893,34.2986,34.2708,34.2893,77910.0
2020-06-04 14:20:00,36.98,37.01,36.98,37.0,57935.0,34.2801,34.3079,34.2801,34.2986,57935.0
2020-06-04 14:25:00,37.0,37.02,36.98,37.0,93855.0,34.2986,34.3171,34.2801,34.2986,93855.0
2020-06-04 14:30:00,36.99,36.99,36.89,36.9,123230.0,34.2893,34.2893,34.1966,34.2059,123230.0
2020-06-04 14:35:00,36.9,36.96,36.9,36.96,34520.0,34.2059,34.2615,34.2059,34.2615,34520.0
2020-06-04 14:40:00,36.96,36.97,36.9,36.95,206015.0,34.2615,34.2708,34.2059,34.2523,206015.0
2020-06-04 14:45:00,36.94,36.99,36.92,36.98,121265.0,34.243,34.2893,34.2244,34.2801,121265.0
2020-06-04 14:50:00,36.99,37.0,36.96,36.98,100960.0,34.2893,34.2986,34.2615,34.2801,100960.0
2020-06-04 14:55:00,36.99,36.99,36.84,36.84,195760.0,34.2893,34.2893,34.1503,34.1503,195760.0
2020-06-04 15:00:00,36.81,36.86,36.81,36.84,218895.0,34.1225,34.1688,34.1225,34.1503,218895.0
2020-06-04 15:05:00,36.84,36.84,36.74,36.78,133590.0,34.1503,34.1503,34.0576,34.0947,133590.0
2020-06-04 15:10:00,36.79,36.8,36.72,36.72,80385.0,34.1039,34.1132,34.039,34.039,80385.0
2020-06-04 15:15:00,36.71,36.79,36.65,36.77,130325.0,34.0298,34.1039,33.9742,34.0854,130325.0
2020-06-04 15:20:00,36.77,36.8,36.74,36.77,153220.0,34.0854,34.1132,34.0576,34.0854,153220.0
2020-06-04 15:25:00,36.76,36.8,36.76,36.8,168800.0,34.0761,34.1132,34.0761,34.1132,168800.0
2020-06-04 15:30:00,36.81,36.91,36.8,36.89,268950.0,34.1225,34.2152,34.1132,34.1966,268950.0
2020-06-04 15:35:00,36.89,36.9,36.82,36.82,161830.0,34.1966,34.2059,34.1317,34.1317,161830.0
2020-06-04 15:40:00,36.81,36.88,36.8,36.86,188730.0,34.1225,34.1874,34.1132,34.1688,188730.0
2020-06-04 15:45:00,36.86,36.9,36.83,36.89,139760.0,34.1688,34.2059,34.141,34.1966,139760.0
2020-06-04 15:50:00,36.9,36.94,36.85,36.94,191675.0,34.2059,34.243,34.1596,34.243,191675.0
2020-06-04 15:55:00,36.95,37.01,36.93,37.0,781020.0,34.2523,34.3079,34.2337,34.2986,781020.0
2020-06-05 09:30:00,38.61,38.63,38.41,38.52,575410.0,35.7911,35.8096,35.6057,35.7076,575410.0
2020-06-05 09:35:00,38.54,38.57,38.35,38.53,479730.0,35.7262,35.754,35.55,35.7169,479730.0
2020-06-05 09:40:00,38.52,38.54,38.39,38.53,135255.0,35.7076,35.7262,35.5871,35.7169,135255.0
2020-06-05 09:45:00,38.55,38.55,38.41,38.46,206755.0,35.7354,35.7354,35.6057,35.652,206755.0
2020-06-05 09:50:00,38.46,38.49,38.38,38.46,167575.0,35.652,35.6798,35.5778,35.652,167575.0
2020-06-05 09:55:00,38.44,38.44,38.19,38.24,76510.0,35.6335,35.6335,35.4017,35.4481,76510.0
2020-06-05 10:00:00,38.26,38.39,38.24,38.37,559045.0,35.4666,35.5871,35.4481,35.5686,559045.0
2020-06-05 10:05:00,38.37,38.43,38.36,38.4,239625.0,35.5686,35.6242,35.5593,35.5964,239625.0
2020-06-05 10:10:00,38.4,38.48,38.35,38.46,374645.0,35.5964,35.6705,35.55,35.652,374645.0
2020-06-05 10:15:00,38.45,38.47,38.36,38.43,405890.0,35.6427,35.6613,35.5593,35.6242,405890.0
2020-06-05 10:20:00,38.44,38.46,38.42,38.44,186100.0,35.6335,35.652,35.6149,35.6335,186100.0
2020-06-05 10:25:00,38.44,38.44,38.34,38.38,112575.0,35.6335,35.6335,35.5408,35.5778,112575.0
2020-06-05 10:30:00,38.38,38.4,38.33,38.34,91430.0,35.5778,35.5964,35.5315,35.5408,91430.0
2020-06-05 10:35:00,38.32,38.38,38.3,38.38,84510.0,35.5222,35.5778,35.5037,35.5778,84510.0
2020-06-05 10:40:00,38.37,38.44,38.33,38.44,93695.0,35.5686,35.6335,35.5315,35.6335,93695.0
2020-06-05 10:45:00,38.45,38.52,38.43,38.5,230995.0,35.6427,35.7076,35.6242,35.6891,230995.0
2020-06-05 10:50:00,38.51,38.57,38.49,38.54,292555.0,35.6984,35.754,35.6798,35.7262,292555.0
2020-06-05 10:55:00,38.53,38.58,38.52,38.57,158035.0,35.7169,35.7632,35.7076,35.754,158035.0
2020-06-05 11:00:00,38.57,38.63,38.55,38.63,99570.0,35.754,35.8096,35.7354,35.8096,99570.0
2020-06-05 11:05:00,38.62,38.65,38.61,38.61,61850.0,35.8003,35.8281,35.7911,35.7911,61850.0
2020-06-05 11:10:00,38.62,38.66,38.62,38.65,98615.0,35.8003,35.8374,35.8003,35.8281,98615.0
2020-06-05 11:15:00,38.65,38.65,38.59,38.62,78845.0,35.8281,35.8281,35.7725,35.8003,78845.0
2020-06-05 11:20:00,38.63,38.71,38.63,38.71,58725.0,35.8096,35.8838,35.8096,35.8838,58725.0
2020-06-05 11:25:00,38.72,38.74,38.71,38.74,39325.0,35.893,35.9116,35.8838,35.9116,39325.0
2020-06-05 11:30:00,38.75,38.8,38.73,38.73,104835.0,35.9208,35.9672,35.9023,35.9023,104835.0
2020-06-05 11:35:00,38.73,38.74,38.65,38.66,78800.0,35.9023,35.9116,35.8281,35.8374,78800.0
2020-06-05 11:40:00,38.66,38.66,38.63,38.64,50280.0,35.8374,35.8374,35.8096,35.8189,50280.0
2020-06-05 11:45:00,38.63,38.67,38.62,38.67,52070.0,35.8096,35.8467,35.8003,35.8467,52070.0
2020-06-05 11:50:00,38.67,38.74,38.67,38.73,187585.0,35.8467,35.9116,35.8467,35.9023,187585.0
2020-06-05 11:55:00,38.72,38.72,38.68,38.7,335900.0,35.893,35.893,35.8559,35.8745,335900.0
2020-06-05 12:00:00,38.71,38.74,38.66,38.68,189955.0,35.8838,35.9116,35.8374,35.8559,189955.0
2020-06-05 12:05:00,38.67,38.7,38.67,38.69,115435.0,35.8467,35.8745,35.8467,35.8652,115435.0
2020-06-05 12:10:00,38.7,38.71,38.57,38.57,140395.0,35.8745,35.8838,35.754,35.754,140395.0
2020-06-05 12:15:00,38.57,38.57,38.48,38.5,84065.0,35.754,35.754,35.6705,35.6891,84065.0
2020-06-05 12:20:00,38.49,38.56,38.49,38.54,28790.0,35.6798,35.7447,35.6798,35.7262,28790.0
2020-06-05 12:25:00,38.53,38.56,38.53,38.55,54590.0,35.7169,35.7447,35.7169,35.7354,54590.0
2020-06-05 12:30:00,38.56,38.62,38.56,38.59,33260.0,35.7447,35.8003,35.7447,35.7725,33260.0
2020-06-05 12:35:00,38.58,38.65,38.58,38.65,117070.0,35.7632,35.8281,35.7632,35.8281,117070.0
2020-06-05 12:40:00,38.65,38.67,38.62,38.62,74260.0,35.8281,35.8467,35.8003,35.8003,74260.0
2020-06-05 12:45:00,38.62,38.63,38.6,38.62,20220.0,35.8003,35.8096,35.7818,35.8003,20220.0
2020-06-05 12:50:00,38.61,38.61,38.55,38.6,22310.0,35.7911,35.7911,35.7354,35.7818,22310.0
2020-06-05 12:55:00,38.59,38.6,38.57,38.57,16745.0,35.7725,35.7818,35.754,35.754,16745.0
2020-06-05 13:00:00,38.58,38.61,38.55,38.59,58555.0,35.7632,35.7911,35.7354,35.7725,58555.0
2020-06-05 13:05:00,38.59,38.62,38.58,38.59,277265.0,35.7725,35.8003,35.7632,35.7725,277265.0
2020-06-05 13:10:00,38.57,38.59,38.56,38.59,22600.0,35.754,35.7725,35.7447,35.7725,22600.0
2020-06-05 13:15:00,38.57,38.6,38.56,38.59,37420.0,35.754,35.7818,35.7447,35.7725,37420.0
2020-06-05 13:20:00,38.6,38.62,38.57,38.6,13040.0,35.7818,35.8003,35.754,35.7818,13040.0
2020-06-05 13:25:00,38.63,38.65,38.6,38.65,59835.0,35.8096,35.8281,35.7818,35.8281,59835.0
2020-06-05 13:30:00,38.65,38.66,38.64,38.65,39200.0,35.8281,35.8374,35.8189,35.8281,39200.0
2020-06-05 13:35:00,38.63,38.64,38.61,38.62,38255.0,35.8096,35.8189,35.7911,35.8003,38255.0
2020-06-05 13:40:00,38.6,38.63,38.58,38.63,86815.0,35.7818,35.8096,35.7632,35.8096,86815.0
2020-06-05 13:45:00,38.63,38.65,38.61,38.61,42210.0,35.8096,35.8281,35.7911,35.7911,42210.0
2020-06-05 13:50:00,38.62,38.62,38.56,38.59,95140.0,35.8003,35.8003,35.7447,35.7725,95140.0
2020-06-05 13:55:00,38.59,38.59,38.56,38.57,23465.0,35.7725,35.7725,35.7447,35.754,23465.0
2020-06-05 14:00:00,38.57,38.65,38.57,38.65,56870.0,35.754,35.8281,35.754,35.8281,56870.0
2020-06-05 14:05:00,38.65,38.65,38.6,38.61,34925.0,35.8281,35.8281,35.7818,35.7911,34925.0
2020-06-05 14:10:00,38.62,38.64,38.55,38.55,56550.0,35.8003,35.8189,35.7354,35.7354,56550.0
2020-06-05 14:15:00,38.55,38.59,38.54,38.56,41580.0,35.7354,35.7725,35.7262,35.7447,41580.0
2020-06-05 14:20:00,38.56,38.58,38.55,38.57,22330.0,35.7447,35.7632,35.7354,35.754,22330.0
2020-06-05 14:25:00,38.57,38.59,38.55,38.59,69335.0,35.754,35.7725,35.7354,35.7725,69335.0
2020-06-05 14:30:00,38.59,38.6,38.53,38.53,30950.0,35.7725,35.7818,35.7169,35.7169,30950.0
2020-06-05 14:35:00,38.53,38.56,38.47,38.56,105490.0,35.7169,35.7447,35.6613,35.7447,105490.0
2020-06-05 14:40:00,38.58,38.6,38.55,38.59,31850.0,35.7632,35.7818,35.7354,35.7725,31850.0
2020-06-05 14:45:00,38.58,38.59,38.51,38.51,69895.0,35.7632,35.7725,35.6984,35.6984,69895.0
2020-06-05 14:50:00,38.52,38.53,38.45,38.46,42745.0,35.7076,35.7169,35.6427,35.652,42745.0
2020-06-05 14:55:00,38.46,38.49,38.4,38.42,34700.0,35.652,35.6798,35.5964,35.6149,34700.0
2020-06-05 15:00:00,38.44,38.45,38.4,38.4,28885.0,35.6335,35.6427,35.5964,35.5964,28885.0
2020-06-05 15:05:00,38.42,38.42,38.32,38.33,44310.0,35.6149,35.6149,35.5222,35.5315,44310.0
2020-06-05 15:10:00,38.34,38.34,38.26,38.28,66395.0,35.5408,35.5408,35.4666,35.4851,66395.0
2020-06-05 15:15:00,38.27,38.31,38.23,38.31,123995.0,35.4759,35.513,35.4388,35.513,123995.0
2020-06-05 15:20:00,38.31,38.34,38.24,38.27,63660.0,35.513,35.5408,35.4481,35.4759,63660.0
2020-06-05 15:25:00,38.26,38.34,38.26,38.33,59100.0,35.4666,35.5408,35.4666,35.5315,59100.0
2020-06-05 15:30:00,38.33,38.33,38.22,38.23,121275.0,35.5315,35.5315,35.4295,35.4388,121275.0
2020-06-05 15:35:00,38.23,38.29,38.22,38.24,72935.0,35.4388,35.4944,35.4295,35.4481,72935.0
2020-06-05 15:40:00,38.23,38.25,38.17,38.18,130720.0,35.4388,35.4573,35.3832,35.3924,130720.0
2020-06-05 15:45:00,38.18,38.18,38.09,38.14,96690.0,35.3924,35.3924,35.309,35.3554,96690.0
2020-06-05 15:50:00,38.12,38.22,38.1,38.21,175175.0,35.3368,35.4295,35.3183,35.4203,175175.0
2020-06-05 15:55:00,38.21,38.22,38.17,38.19,525365.0,35.4203,35.4295,35.3832,35.4017,525365.0
2020-06-08 09:30:00,38.6,38.85,38.59,38.78,454940.0,35.7818,36.0135,35.7725,35.9486,454940.0
2020-06-08 09:35:00,38.78,38.8,38.71,38.78,143490.0,35.9486,35.9672,35.8838,35.9486,143490.0
2020-06-08 09:40:00,38.78,38.84,38.7,38.83,113905.0,35.9486,36.0043,35.8745,35.995,113905.0
2020-06-08 09:45:00,38.83,38.85,38.74,38.79,100145.0,35.995,36.0135,35.9116,35.9579,100145.0
2020-06-08 09:50:00,38.79,38.81,38.7,38.8,65090.0,35.9579,35.9765,35.8745,35.9672,65090.0
2020-06-08 09:55:00,38.78,38.79,38.71,38.76,70220.0,35.9486,35.9579,35.8838,35.9301,70220.0
2020-06-08 10:00:00,38.8,38.8,38.68,38.71,54605.0,35.9672,35.9672,35.8559,35.8838,54605.0
2020-06-08 10:05:00,38.73,38.73,38.66,38.71,62915.0,35.9023,35.9023,35.8374,35.8838,62915.0
2020-06-08 10:10:00,38.69,38.76,38.69,38.75,28055.0,35.8652,35.9301,35.8652,35.9208,28055.0
2020-06-08 10:15:00,38.74,38.77,38.7,38.71,23015.0,35.9116,35.9394,35.8745,35.8838,23015.0
2020-06-08 10:20:00,38.67,38.73,38.67,38.72,45210.0,35.8467,35.9023,35.8467,35.893,45210.0
2020-06-08 10:25:00,38.73,38.73,38.58,38.6,46210.0,35.9023,35.9023,35.7632,35.7818,46210.0
2020-06-08 10:30:00,38.62,38.65,38.58,38.58,1046195.0,35.8003,35.8281,35.7632,35.7632,1046195.0
2020-06-08 10:35:00,38.57,38.57,38.53,38.54,39195.0,35.754,35.754,35.7169,35.7262,39195.0
2020-06-08 10:40:00,38.54,38.68,38.54,38.67,29205.0,35.7262,35.8559,35.7262,35.8467,29205.0
2020-06-08 10:45:00,38.67,38.71,38.66,38.7,116485.0,35.8467,35.8838,35.8374,35.8745,116485.0
2020-06-08 10:50:00,38.69,38.73,38.69,38.73,29965.0,35.8652,35.9023,35.8652,35.9023,29965.0
2020-06-08 10:55:00,38.74,38.76,38.71,38.74,157480.0,35.9116,35.9301,35.8838,35.9116,157480.0
2020-06-08 11:00:00,38.75,38.77,38.71,38.76,101710.0,35.9208,35.9394,35.8838,35.9301,101710.0
2020-06-08 11:05:00,38.75,38.77,38.72,38.74,178530.0,35.9208,35.9394,35.893,35.9116,178530.0
2020-06-08 11:10:00,38.74,38.8,38.74,38.79,107510.0,35.9116,35.9672,35.9116,35.9579,107510.0
2020-06-08 11:15:00,38.79,38.84,38.78,38.82,173950.0,35.9579,36.0043,35.9486,35.9857,173950.0
2020-06-08 11:20:00,38.81,38.81,38.77,38.78,89170.0,35.9765,35.9765,35.9394,35.9486,89170.0
2020-06-08 11:25:00,38.78,38.8,38.76,38.76,278650.0,35.9486,35.9672,35.9301,35.9301,278650.0
2020-06-08 11:30:00,38.76,38.79,38.75,38.76,207920.0,35.9301,35.9579,35.9208,35.9301,207920.0
2020-06-08 11:35:00,38.76,38.78,38.68,38.69,935075.0,35.9301,35.9486,35.8559,35.8652,935075.0
2020-06-08 11:40:00,38.7,38.71,38.69,38.69,29475.0,35.8745,35.8838,35.8652,35.8652,29475.0
2020-06-08 11:45:00,38.7,38.74,38.69,38.74,70385.0,35.8745,35.9116,35.8652,35.9116,70385.0
2020-06-08 11:50:00,38.73,38.73,38.71,38.73,29655.0,35.9023,35.9023,35.8838,35.9023,29655.0
2020-06-08 11:55:00,38.74,38.76,38.74,38.74,47645.0,35.9116,35.9301,35.9116,35.9116,47645.0
2020-06-08 12:00:00,38.73,38.76,38.71,38.75,36495.0,35.9023,35.9301,35.8838,35.9208,36495.0
2020-06-08 12:05:00,38.75,38.79,38.74,38.79,35020.0,35.9208,35.9579,35.9116,35.9579,35020.0
2020-06-08 12:10:00,38.78,38.81,38.71,38.71,39185.0,35.9486,35.9765,35.8838,35.8838,39185.0
2020-06-08 12:15:00,38.73,38.76,38.72,38.76,84895.0,35.9023,35.9301,35.893,35.9301,84895.0
2020-06-08 12:20:00,38.75,38.77,38.73,38.77,318680.0,35.9208,35.9394,35.9023,35.9394,318680.0
2020-06-08 12:25:00,38.77,38.77,38.71,38.73,52965.0,35.9394,35.9394,35.8838,35.9023,52965.0
2020-06-08 12:30:00,38.71,38.73,38.7,38.72,54310.0,35.8838,35.9023,35.8745,35.893,54310.0
2020-06-08 12:35:00,38.72,38.74,38.72,38.73,66410.0,35.893,35.9116,35.893,35.9023,66410.0
2020-06-08 12:40:00,38.73,38.75,38.71,38.71,71350.0,35.9023,35.9208,35.8838,35.8838,71350.0
2020-06-08 12:45:00,38.71,38.73,38.71,38.72,91230.0,35.8838,35.9023,35.8838,35.893,91230.0
2020-06-08 12:50:00,38.72,38.74,38.71,38.72,74435.0,35.893,35.9116,35.8838,35.893,74435.0
2020-06-08 12:55:00,38.72,38.72,38.69,38.7,65835.0,35.893,35.893,35.8652,35.8745,65835.0
2020-06-08 13:00:00,38.7,38.74,38.7,38.73,275840.0,35.8745,35.9116,35.8745,35.9023,275840.0
2020-06-08 13:05:00,38.73,38.76,38.72,38.75,58870.0,35.9023,35.9301,35.893,35.9208,58870.0
2020-06-08 13:10:00,38.75,38.78,38.75,38.78,132455.0,35.9208,35.9486,35.9208,35.9486,132455.0
2020-06-08 13:15:00,38.78,38.78,38.75,38.75,38180.0,35.9486,35.9486,35.9208,35.9208,38180.0
2020-06-08 13:20:00,38.74,38.76,38.74,38.75,84780.0,35.9116,35.9301,35.9116,35.9208,84780.0
2020-06-08 13:25:00,38.74,38.75,38.73,38.73,90055.0,35.9116,35.9208,35.9023,35.9023,90055.0
2020-06-08 13:30:00,38.74,38.79,38.72,38.78,80000.0,35.9116,35.9579,35.893,35.9486,80000.0
2020-06-08 13:35:00,38.79,38.81,38.75,38.79,157050.0,35.9579,35.9765,35.9208,35.9579,157050.0
2020-06-08 13:40:00,38.79,38.8,38.77,38.79,275530.0,35.9579,35.9672,35.9394,35.9579,275530.0
2020-06-08 13:45:00,38.8,38.8,38.77,38.79,101855.0,35.9672,35.9672,35.9394,35.9579,101855.0
2020-06-08 13:50:00,38.79,38.79,38.76,38.77,98725.0,35.9579,35.9579,35.9301,35.9394,98725.0
2020-06-08 13:55:00,38.77,38.78,38.74,38.74,108840.0,35.9394,35.9486,35.9116,35.9116,108840.0
2020-06-08 14:00:00,38.73,38.76,38.72,38.75,129870.0,35.9023,35.9301,35.893,35.9208,129870.0
2020-06-08 14:05:00,38.74,38.76,38.73,38.75,83985.0,35.9116,35.9301,35.9023,35.9208,83985.0
2020-06-08 14:10:00,38.75,38.78,38.75,38.76,192655.0,35.9208,35.9486,35.9208,35.9301,192655.0
2020-06-08 14:15:00,38.76,38.78,38.74,38.74,241885.0,35.9301,35.9486,35.9116,35.9116,241885.0
2020-06-08 14:20:00,38.74,38.76,38.72,38.73,134925.0,35.9116,35.9301,35.893,35.9023,134925.0
2020-06-08 14:25:00,38.73,38.79,38.73,38.77,1675570.0,35.9023,35.9579,35.9023,35.9394,1675570.0
2020-06-08 14:30:00,38.77,38.77,38.73,38.75,132895.0,35.9394,35.9394,35.9023,35.9208,132895.0
2020-06-08 14:35:00,38.76,38.78,38.75,38.77,50490.0,35.9301,35.9486,35.9208,35.9394,50490.0
2020-06-08 14:40:00,38.77,38.77,38.74,38.75,29625.0,35.9394,35.9394,35.9116,35.9208,29625.0
2020-06-08 14:45:00,38.74,38.78,38.73,38.78,35835.0,35.9116,35.9486,35.9023,35.9486,35835.0
2020-06-08 14:50:00,38.78,38.79,38.75,38.76,24520.0,35.9486,35.9579,35.9208,35.9301,24520.0
2020-06-08 14:55:00,38.77,38.78,38.75,38.77,181775.0,35.9394,35.9486,35.9208,35.9394,181775.0
2020-06-08 15:00:00,38.77,38.77,38.72,38.72,151755.0,35.9394,35.9394,35.893,35.893,151755.0
2020-06-08 15:05:00,38.73,38.73,38.69,38.7,100810.0,35.9023,35.9023,35.8652,35.8745,100810.0
2020-06-08 15:10:00,38.71,38.73,38.69,38.73,93910.0,35.8838,35.9023,35.8652,35.9023,93910.0
2020-06-08 15:15:00,38.71,38.73,38.7,38.72,59730.0,35.8838,35.9023,35.8745,35.893,59730.0
2020-06-08 15:20:00,38.72,38.77,38.72,38.77,70520.0,35.893,35.9394,35.893,35.9394,70520.0
2020-06-08 15:25:00,38.76,38.77,38.74,38.76,36325.0,35.9301,35.9394,35.9116,35.9301,36325.0
2020-06-08 15:30:00,38.77,38.79,38.75,38.76,100895.0,35.9394,35.9579,35.9208,35.9301,100895.0
2020-06-08 15:35:00,38.76,38.79,38.75,38.79,94925.0,35.9301,35.9579,35.9208,35.9579,94925.0
2020-06-08 15:40:00,38.78,38.82,38.78,38.79,49550.0,35.9486,35.9857,35.9486,35.9579,49550.0
2020-06-08 15:45:00,38.79,38.81,38.77,38.81,48480.0,35.9579,35.9765,35.9394,35.9765,48480.0
2020-06-08 15:50:00,38.83,38.89,38.83,38.85,72715.0,35.995,36.0506,35.995,36.0135,72715.0
2020-06-08 15:55:00,38.86,38.9,38.82,38.89,802245.0,36.0228,36.0599,35.9857,36.0506,802245.0
2020-06-09 09:30:00,38.3,38.4,38.0,38.15,638110.0,35.5037,35.5964,35.2256,35.3646,638110.0
2020-06-09 09:35:00,38.17,38.3,38.1,38.14,212685.0,35.3832,35.5037,35.3183,35.3554,212685.0
2020-06-09 09:40:00,38.15,38.24,38.09,38.22,198075.0,35.3646,35.4481,35.309,35.4295,198075.0
2020-06-09 09:45:00,38.21,38.21,38.1,38.12,100310.0,35.4203,35.4203,35.3183,35.3368,100310.0
2020-06-09 09:50:00,38.09,38.11,38.04,38.07,87395.0,35.309,35.3276,35.2627,35.2905,87395.0
2020-06-09 09:55:00,38.09,38.1,38.05,38.06,114440.0,35.309,35.3183,35.2719,35.2812,114440.0
2020-06-09 10:00:00,38.06,38.06,37.99,38.05,144075.0,35.2812,35.2812,35.2163,35.2719,144075.0
2020-06-09 10:05:00,38.04,38.04,37.91,37.93,552605.0,35.2627,35.2627,35.1422,35.1607,552605.0
2020-06-09 10:10:00,37.92,37.94,37.86,37.93,257570.0,35.1514,35.17,35.0958,35.1607,257570.0
2020-06-09 10:15:00,37.92,38.06,37.91,38.05,86240.0,35.1514,35.2812,35.1422,35.2719,86240.0
2020-06-09 10:20:00,38.04,38.1,38.02,38.09,44230.0,35.2627,35.3183,35.2441,35.309,44230.0
2020-06-09 10:25:00,38.1,38.14,38.08,38.09,112860.0,35.3183,35.3554,35.2997,35.309,112860.0
2020-06-09 10:30:00,38.08,38.09,38.02,38.02,33525.0,35.2997,35.309,35.2441,35.2441,33525.0
2020-06-09 10:35:00,38.02,38.06,38.0,38.03,30310.0,35.2441,35.2812,35.2256,35.2534,30310.0
2020-06-09 10:40:00,38.06,38.09,38.05,38.07,36825.0,35.2812,35.309,35.2719,35.2905,36825.0
2020-06-09 10:45:00,38.06,38.18,38.05,38.18,16400.0,35.2812,35.3924,35.2719,35.3924,16400.0
2020-06-09 10:50:00,38.19,38.25,38.19,38.24,46260.0,35.4017,35.4573,35.4017,35.4481,46260.0
2020-06-09 10:55:00,38.26,38.26,38.16,38.16,23565.0,35.4666,35.4666,35.3739,35.3739,23565.0
2020-06-09 11:00:00,38.13,38.17,38.09,38.17,50400.0,35.3461,35.3832,35.309,35.3832,50400.0
2020-06-09 11:05:00,38.16,38.16,38.1,38.12,322190.0,35.3739,35.3739,35.3183,35.3368,322190.0
2020-06-09 11:10:00,38.11,38.12,38.04,38.05,64880.0,35.3276,35.3368,35.2627,35.2719,64880.0
2020-06-09 11:15:00,38.06,38.06,38.03,38.04,17590.0,35.2812,35.2812,35.2534,35.2627,17590.0
2020-06-09 11:20:00,38.09,38.13,38.09,38.1,32090.0,35.309,35.3461,35.309,35.3183,32090.0
2020-06-09 11:25:00,38.08,38.12,38.07,38.09,41235.0,35.2997,35.3368,35.2905,35.309,41235.0
2020-06-09 11:30:00,38.09,38.11,38.09,38.09,51760.0,35.309,35.3276,35.309,35.309,51760.0
2020-06-09 11:35:00,38.09,38.1,38.06,38.08,32530.0,35.309,35.3183,35.2812,35.2997,32530.0
2020-06-09 11:40:00,38.07,38.09,38.03,38.09,47895.0,35.2905,35.309,35.2534,35.309,47895.0
2020-06-09 11:45:00,38.1,38.1,38.01,38.03,27645.0,35.3183,35.3183,35.2349,35.2534,27645.0
2020-06-09 11:50:00,38.05,38.05,38.01,38.03,8660.0,35.2719,35.2719,35.2349,35.2534,8660.0
2020-06-09 11:55:00,38.02,38.05,38.02,38.04,14660.0,35.2441,35.2719,35.2441,35.2627,14660.0
2020-06-09 12:00:00,38.03,38.03,37.98,37.98,85255.0,35.2534,35.2534,35.207,35.207,85255.0
2020-06-09 12:05:00,37.98,38.05,37.98,38.04,27105.0,35.207,35.2719,35.207,35.2627,27105.0
2020-06-09 12:10:00,38.05,38.07,38.04,38.06,14205.0,35.2719,35.2905,35.2627,35.2812,14205.0
2020-06-09 12:15:00,38.06,38.08,38.05,38.06,61940.0,35.2812,35.2997,35.2719,35.2812,61940.0
2020-06-09 12:20:00,38.07,38.08,38.04,38.05,9895.0,35.2905,35.2997,35.2627,35.2719,9895.0
2020-06-09 12:25:00,38.05,38.06,38.04,38.06,15085.0,35.2719,35.2812,35.2627,35.2812,15085.0
2020-06-09 12:30:00,38.08,38.1,38.07,38.07,21655.0,35.2997,35.3183,35.2905,35.2905,21655.0
2020-06-09 12:35:00,38.07,38.1,38.06,38.1,42540.0,35.2905,35.3183,35.2812,35.3183,42540.0
2020-06-09 12:40:00,38.09,38.11,38.09,38.09,38390.0,35.309,35.3276,35.309,35.309,38390.0
2020-06-09 12:45:00,38.1,38.1,38.07,38.08,16400.0,35.3183,35.3183,35.2905,35.2997,16400.0
2020-06-09 12:50:00,38.07,38.07,38.06,38.06,25845.0,35.2905,35.2905,35.2812,35.2812,25845.0
2020-06-09 12:55:00,38.05,38.12,38.04,38.12,21955.0,35.2719,35.3368,35.2627,35.3368,21955.0
2020-06-09 13:00:00,38.12,38.17,38.11,38.17,22285.0,35.3368,35.3832,35.3276,35.3832,22285.0
2020-06-09 13:05:00,38.16,38.17,38.14,38.15,11110.0,35.3739,35.3832,35.3554,35.3646,11110.0
2020-06-09 13:10:00,38.17,38.18,38.16,38.17,12510.0,35.3832,35.3924,35.3739,35.3832,12510.0
2020-06-09 13:15:00,38.18,38.19,38.16,38.19,14410.0,35.3924,35.4017,35.3739,35.4017,14410.0
2020-06-09 13:20:00,38.19,38.25,38.19,38.24,17405.0,35.4017,35.4573,35.4017,35.4481,17405.0
2020-06-09 13:25:00,38.26,38.28,38.25,38.28,36860.0,35.4666,35.4851,35.4573,35.4851,36860.0
2020-06-09 13:30:00,38.28,38.32,38.27,38.31,44955.0,35.4851,35.5222,35.4759,35.513,44955.0
2020-06-09 13:35:00,38.31,38.32,38.3,38.31,58025.0,35.513,35.5222,35.5037,35.513,58025.0
2020-06-09 13:40:00,38.3,38.36,38.3,38.36,30675.0,35.5037,35.5593,35.5037,35.5593,30675.0
2020-06-09 13:45:00,38.36,38.37,38.33,38.34,10445.0,35.5593,35.5686,35.5315,35.5408,10445.0
2020-06-09 13:50:00,38.34,38.34,38.3,38.3,20695.0,35.5408,35.5408,35.5037,35.5037,20695.0
2020-06-09 13:55:00,38.3,38.33,38.3,38.33,38255.0,35.5037,35.5315,35.5037,35.5315,38255.0
2020-06-09 14:00:00,38.34,38.34,38.25,38.26,20025.0,35.5408,35.5408,35.4573,35.4666,20025.0
2020-06-09 14:05:00,38.26,38.27,38.21,38.22,36825.0,35.4666,35.4759,35.4203,35.4295,36825.0
2020-06-09 14:10:00,38.21,38.24,38.21,38.23,51110.0,35.4203,35.4481,35.4203,35.4388,51110.0
2020-06-09 14:15:00,38.24,38.24,38.17,38.17,67285.0,35.4481,35.4481,35.3832,35.3832,67285.0
2020-06-09 14:20:00,38.16,38.17,38.15,38.16,28780.0,35.3739,35.3832,35.3646,35.3739,28780.0
2020-06-09 14:25:00,38.16,38.18,38.15,38.15,46910.0,35.3739,35.3924,35.3646,35.3646,46910.0
2020-06-09 14:30:00,38.15,38.21,38.15,38.2,24870.0,35.3646,35.4203,35.3646,35.411,24870.0
2020-06-09 14:35:00,38.19,38.2,38.15,38.2,27320.0,35.4017,35.411,35.3646,35.411,27320.0
2020-06-09 14:40:00,38.2,38.25,38.2,38.25,47970.0,35.411,35.4573,35.411,35.4573,47970.0
2020-06-09 14:45:00,38.24,38.28,38.21,38.27,51280.0,35.4481,35.4851,35.4203,35.4759,51280.0
2020-06-09 14:50:00,38.27,38.29,38.24,38.28,54560.0,35.4759,35.4944,35.4481,35.4851,54560.0
2020-06-09 14:55:00,38.28,38.28,38.23,38.27,45600.0,35.4851,35.4851,35.4388,35.4759,45600.0
2020-06-09 15:00:00,38.27,38.27,38.23,38.23,115170.0,35.4759,35.4759,35.4388,35.4388,115170.0
2020-06-09 15:05:00,38.22,38.28,38.22,38.28,34685.0,35.4295,35.4851,35.4295,35.4851,34685.0
2020-06-09 15:10:00,38.29,38.31,38.26,38.31,111205.0,35.4944,35.513,35.4666,35.513,111205.0
2020-06-09 15:15:00,38.3,38.34,38.29,38.34,24305.0,35.5037,35.5408,35.4944,35.5408,24305.0
2020-06-09 15:20:00,38.33,38.39,38.33,38.35,52280.0,35.5315,35.5871,35.5315,35.55,52280.0
2020-06-09 15:25:00,38.35,38.39,38.34,38.39,40770.0,35.55,35.5871,35.5408,35.5871,40770.0
2020-06-09 15:30:00,38.38,38.39,38.29,38.29,49920.0,35.5778,35.5871,35.4944,35.4944,49920.0
2020-06-09 15:35:00,38.29,38.32,38.28,38.31,124710.0,35.4944,35.5222,35.4851,35.513,124710.0
2020-06-09 15:40:00,38.31,38.34,38.28,38.28,65480.0,35.513,35.5408,35.4851,35.4851,65480.0
2020-06-09 15:45:00,38.27,38.28,38.2,38.22,383840.0,35.4759,35.4851,35.411,35.4295,383840.0
2020-06-09 15:50:00,38.2,38.2,38.08,38.08,67460.0,35.411,35.411,35.2997,35.2997,67460.0
2020-06-09 15:55:00,38.11,38.12,38.06,38.09,154475.0,35.3276,35.3368,35.2812,35.309,154475.0
2020-06-10 09:30:00,38.06,38.08,37.84,37.85,226120.0,35.2812,35.2997,35.0773,35.0865,226120.0
2020-06-10 09:35:00,37.84,37.85,37.75,37.78,101165.0,35.0773,35.0865,34.9938,35.0217,101165.0
2020-06-10 09:40:00,37.77,37.77,37.57,37.61,130010.0,35.0124,35.0124,34.827,34.8641,130010.0
2020-06-10 09:45:00,37.62,37.65,37.54,37.6,107925.0,34.8733,34.9011,34.7992,34.8548,107925.0
2020-06-10 09:50:00,37.62,37.62,37.46,37.46,97445.0,34.8733,34.8733,34.725,34.725,97445.0
2020-06-10 09:55:00,37.46,37.56,37.4,37.55,145730.0,34.725,34.8177,34.6694,34.8084,145730.0
2020-06-10 10:00:00,37.56,37.61,37.46,37.47,110875.0,34.8177,34.8641,34.725,34.7343,110875.0
2020-06-10 10:05:00,37.49,37.51,37.44,37.48,63835.0,34.7528,34.7714,34.7065,34.7436,63835.0
2020-06-10 10:10:00,37.46,37.46,37.22,37.23,84990.0,34.725,34.725,34.5025,34.5118,84990.0
2020-06-10 10:15:00,37.24,37.32,37.2,37.22,128965.0,34.5211,34.5952,34.484,34.5025,128965.0
2020-06-10 10:20:00,37.17,37.18,37.07,37.13,140630.0,34.4562,34.4655,34.3635,34.4191,140630.0
2020-06-10 10:25:00,37.2,37.28,37.18,37.24,221330.0,34.484,34.5582,34.4655,34.5211,221330.0
2020-06-10 10:30:00,37.19,37.27,37.14,37.27,59520.0,34.4747,34.5489,34.4284,34.5489,59520.0
2020-06-10 10:35:00,37.29,37.33,37.26,37.32,77625.0,34.5674,34.6045,34.5396,34.5952,77625.0
2020-06-10 10:40:00,37.34,37.34,37.28,37.28,80460.0,34.6138,34.6138,34.5582,34.5582,80460.0
2020-06-10 10:45:00,37.26,37.28,37.17,37.17,50840.0,34.5396,34.5582,34.4562,34.4562,50840.0
2020-06-10 10:50:00,37.18,37.2,37.09,37.09,42280.0,34.4655,34.484,34.382,34.382,42280.0
2020-06-10 10:55:00,37.08,37.1,37.03,37.1,33050.0,34.3728,34.3913,34.3264,34.3913,33050.0
2020-06-10 11:00:00,37.11,37.19,37.11,37.19,39075.0,34.4006,34.4747,34.4006,34.4747,39075.0
2020-06-10 11:05:00,37.22,37.29,37.22,37.22,38980.0,34.5025,34.5674,34.5025,34.5025,38980.0
2020-06-10 11:10:00,37.22,37.22,37.14,37.2,44030.0,34.5025,34.5025,34.4284,34.484,44030.0
2020-06-10 11:15:00,37.26,37.3,37.22,37.29,40175.0,34.5396,34.5767,34.5025,34.5674,40175.0
2020-06-10 11:20:00,37.3,37.32,37.25,37.25,213715.0,34.5767,34.5952,34.5303,34.5303,213715.0
2020-06-10 11:25:00,37.26,37.29,37.26,37.27,25720.0,34.5396,34.5674,34.5396,34.5489,25720.0
2020-06-10 11:30:00,37.25,37.27,37.23,37.27,28130.0,34.5303,34.5489,34.5118,34.5489,28130.0
2020-06-10 11:35:00,37.19,37.32,37.19,37.31,28290.0,34.4747,34.5952,34.4747,34.586,28290.0
2020-06-10 11:40:00,37.32,37.4,37.32,37.36,35455.0,34.5952,34.6694,34.5952,34.6323,35455.0
2020-06-10 11:45:00,37.37,37.37,37.32,37.36,30400.0,34.6416,34.6416,34.5952,34.6323,30400.0
2020-06-10 11:50:00,37.35,37.46,37.35,37.45,45735.0,34.623,34.725,34.623,34.7157,45735.0
2020-06-10 11:55:00,37.45,37.45,37.42,37.45,31900.0,34.7157,34.7157,34.6879,34.7157,31900.0
2020-06-10 12:00:00,37.45,37.54,37.43,37.53,17530.0,34.7157,34.7992,34.6972,34.7899,17530.0
2020-06-10 12:05:00,37.49,37.5,37.41,37.44,18880.0,34.7528,34.7621,34.6787,34.7065,18880.0
2020-06-10 12:10:00,37.45,37.48,37.41,37.45,66030.0,34.7157,34.7436,34.6787,34.7157,66030.0
2020-06-10 12:15:00,37.44,37.5,37.42,37.49,48765.0,34.7065,34.7621,34.6879,34.7528,48765.0
2020-06-10 12:20:00,37.52,37.54,37.49,37.54,19730.0,34.7806,34.7992,34.7528,34.7992,19730.0
2020-06-10 12:25:00,37.53,37.53,37.46,37.46,27305.0,34.7899,34.7899,34.725,34.725,27305.0
2020-06-10 12:30:00,37.44,37.45,37.41,37.41,54015.0,34.7065,34.7157,34.6787,34.6787,54015.0
2020-06-10 12:35:00,37.41,37.41,37.39,37.4,22590.0,34.6787,34.6787,34.6601,34.6694,22590.0
2020-06-10 12:40:00,37.39,37.41,37.39,37.41,9115.0,34.6601,34.6787,34.6601,34.6787,9115.0
2020-06-10 12:45:00,37.41,37.41,37.38,37.38,17775.0,34.6787,34.6787,34.6509,34.6509,17775.0
2020-06-10 12:50:00,37.38,37.41,37.37,37.4,308620.0,34.6509,34.6787,34.6416,34.6694,308620.0
2020-06-10 12:55:00,37.4,37.44,37.4,37.43,21975.0,34.6694,34.7065,34.6694,34.6972,21975.0
2020-06-10 13:00:00,37.4,37.4,37.36,37.37,14150.0,34.6694,34.6694,34.6323,34.6416,14150.0
2020-06-10 13:05:00,37.38,37.43,37.38,37.42,46395.0,34.6509,34.6972,34.6509,34.6879,46395.0
2020-06-10 13:10:00,37.42,37.43,37.4,37.41,22390.0,34.6879,34.6972,34.6694,34.6787,22390.0
2020-06-10 13:15:00,37.41,37.43,37.41,37.42,11970.0,34.6787,34.6972,34.6787,34.6879,11970.0
2020-06-10 13:20:00,37.42,37.42,37.38,37.38,10180.0,34.6879,34.6879,34.6509,34.6509,10180.0
2020-06-10 13:25:00,37.38,37.38,37.35,37.36,16245.0,34.6509,34.6509,34.623,34.6323,16245.0
2020-06-10 13:30:00,37.35,37.37,37.35,37.36,57655.0,34.623,34.6416,34.623,34.6323,57655.0
2020-06-10 13:35:00,37.35,37.37,37.35,37.36,6950.0,34.623,34.6416,34.623,34.6323,6950.0
2020-06-10 13:40:00,37.34,37.37,37.34,37.35,35680.0,34.6138,34.6416,34.6138,34.623,35680.0
2020-06-10 13:45:00,37.35,37.39,37.35,37.37,33005.0,34.623,34.6601,34.623,34.6416,33005.0
2020-06-10 13:50:00,37.37,37.4,37.37,37.39,31825.0,34.6416,34.6694,34.6416,34.6601,31825.0
2020-06-10 13:55:00,37.38,37.39,37.35,37.37,37110.0,34.6509,34.6601,34.623,34.6416,37110.0
2020-06-10 14:00:00,37.37,37.65,37.28,37.63,91210.0,34.6416,34.9011,34.5582,34.8826,91210.0
2020-06-10 14:05:00,37.65,37.71,37.59,37.6,75690.0,34.9011,34.9568,34.8455,34.8548,75690.0
2020-06-10 14:10:00,37.61,37.66,37.61,37.65,23140.0,34.8641,34.9104,34.8641,34.9011,23140.0
2020-06-10 14:15:00,37.69,37.74,37.63,37.72,55485.0,34.9382,34.9846,34.8826,34.966,55485.0
2020-06-10 14:20:00,37.7,37.7,37.61,37.62,26125.0,34.9475,34.9475,34.8641,34.8733,26125.0
2020-06-10 14:25:00,37.62,37.68,37.62,37.67,52720.0,34.8733,34.929,34.8733,34.9197,52720.0
2020-06-10 14:30:00,37.66,37.66,37.49,37.49,23645.0,34.9104,34.9104,34.7528,34.7528,23645.0
2020-06-10 14:35:00,37.51,37.53,37.41,37.41,35920.0,34.7714,34.7899,34.6787,34.6787,35920.0
2020-06-10 14:40:00,37.29,37.46,37.24,37.46,66760.0,34.5674,34.725,34.5211,34.725,66760.0
2020-06-10 14:45:00,37.43,37.45,37.33,37.35,37045.0,34.6972,34.7157,34.6045,34.623,37045.0
2020-06-10 14:50:00,37.32,37.34,37.16,37.2,30385.0,34.5952,34.6138,34.4469,34.484,30385.0
2020-06-10 14:55:00,37.19,37.28,37.16,37.26,46005.0,34.4747,34.5582,34.4469,34.5396,46005.0
2020-06-10 15:00:00,37.25,37.28,37.12,37.13,115565.0,34.5303,34.5582,34.4098,34.4191,115565.0
2020-06-10 15:05:00,37.16,37.33,37.15,37.31,37150.0,34.4469,34.6045,34.4376,34.586,37150.0
2020-06-10 15:10:00,37.31,37.37,37.28,37.36,69545.0,34.586,34.6416,34.5582,34.6323,69545.0
2020-06-10 15:15:00,37.36,37.38,37.3,37.35,28770.0,34.6323,34.6509,34.5767,34.623,28770.0
2020-06-10 15:20:00,37.36,37.36,37.26,37.27,26895.0,34.6323,34.6323,34.5396,34.5489,26895.0
2020-06-10 15:25:00,37.27,37.46,37.23,37.46,41065.0,34.5489,34.725,34.5118,34.725,41065.0
2020-06-10 15:30:00,37.49,37.51,37.4,37.45,52160.0,34.7528,34.7714,34.6694,34.7157,52160.0
2020-06-10 15:35:00,37.44,37.45,37.37,37.41,130765.0,34.7065,34.7157,34.6416,34.6787,130765.0
2020-06-10 15:40:00,37.41,37.42,37.34,37.35,35920.0,34.6787,34.6879,34.6138,34.623,35920.0
2020-06-10 15:45:00,37.3,37.31,37.1,37.22,174735.0,34.5767,34.586,34.3913,34.5025,174735.0
2020-06-10 15:50:00,37.18,37.26,37.17,37.21,93830.0,34.4655,34.5396,34.4562,34.4933,93830.0
2020-06-10 15:55:00,37.21,37.22,37.11,37.11,190830.0,34.4933,34.5025,34.4006,34.4006,190830.0
2020-06-11 09:30:00,35.68,35.73,35.37,35.57,477480.0,33.075,33.1213,32.7876,32.973,477480.0
2020-06-11 09:35:00,35.57,35.64,35.43,35.45,191565.0,32.973,33.0379,32.8432,32.8618,191565.0
2020-06-11 09:40:00,35.46,35.56,35.4,35.54,134755.0,32.871,32.9637,32.8154,32.9452,134755.0
2020-06-11 09:45:00,35.55,35.71,35.52,35.64,133955.0,32.9545,33.1028,32.9267,33.0379,133955.0
2020-06-11 09:50:00,35.62,35.78,35.59,35.78,71470.0,33.0194,33.1677,32.9915,33.1677,71470.0
2020-06-11 09:55:00,35.78,35.79,35.72,35.72,38035.0,33.1677,33.1769,33.1121,33.1121,38035.0
2020-06-11 10:00:00,35.73,35.82,35.58,35.58,39025.0,33.1213,33.2048,32.9823,32.9823,39025.0
2020-06-11 10:05:00,35.58,35.62,35.51,35.57,73435.0,32.9823,33.0194,32.9174,32.973,73435.0
2020-06-11 10:10:00,35.57,35.71,35.57,35.64,136315.0,32.973,33.1028,32.973,33.0379,136315.0
2020-06-11 10:15:00,35.64,35.68,35.58,35.64,112210.0,33.0379,33.075,32.9823,33.0379,112210.0
2020-06-11 10:20:00,35.67,35.7,35.66,35.66,38615.0,33.0657,33.0935,33.0564,33.0564,38615.0
2020-06-11 10:25:00,35.63,35.65,35.52,35.52,23545.0,33.0286,33.0472,32.9267,32.9267,23545.0
2020-06-11 10:30:00,35.54,35.68,35.53,35.63,34115.0,32.9452,33.075,32.9359,33.0286,34115.0
2020-06-11 10:35:00,35.62,35.68,35.59,35.65,16775.0,33.0194,33.075,32.9915,33.0472,16775.0
2020-06-11 10:40:00,35.66,35.69,35.61,35.61,67025.0,33.0564,33.0842,33.0101,33.0101,67025.0
2020-06-11 10:45:00,35.59,35.59,35.48,35.49,35355.0,32.9915,32.9915,32.8896,32.8988,35355.0
2020-06-11 10:50:00,35.47,35.54,35.47,35.52,63160.0,32.8803,32.9452,32.8803,32.9267,63160.0
2020-06-11 10:55:00,35.52,35.52,35.37,35.38,58445.0,32.9267,32.9267,32.7876,32.7969,58445.0
2020-06-11 11:00:00,35.39,35.4,35.29,35.38,158760.0,32.8061,32.8154,32.7134,32.7969,158760.0
2020-06-11 11:05:00,35.38,35.42,35.33,35.33,106535.0,32.7969,32.834,32.7505,32.7505,106535.0
2020-06-11 11:10:00,35.32,35.35,35.27,35.28,42855.0,32.7413,32.7691,32.6949,32.7042,42855.0
2020-06-11 11:15:00,35.29,35.41,35.29,35.39,57000.0,32.7134,32.8247,32.7134,32.8061,57000.0
2020-06-11 11:20:00,35.38,35.41,35.35,35.36,38765.0,32.7969,32.8247,32.7691,32.7783,38765.0
2020-06-11 11:25:00,35.35,35.35,35.26,35.28,34280.0,32.7691,32.7691,32.6856,32.7042,34280.0
2020-06-11 11:30:00,35.32,35.32,35.24,35.26,20645.0,32.7413,32.7413,32.6671,32.6856,20645.0
2020-06-11 11:35:00,35.24,35.26,35.2,35.21,32060.0,32.6671,32.6856,32.63,32.6393,32060.0
2020-06-11 11:40:00,35.21,35.26,35.18,35.24,35735.0,32.6393,32.6856,32.6115,32.6671,35735.0
2020-06-11 11:45:00,35.22,35.24,35.11,35.14,27045.0,32.6486,32.6671,32.5466,32.5744,27045.0
2020-06-11 11:50:00,35.12,35.21,35.12,35.18,35960.0,32.5559,32.6393,32.5559,32.6115,35960.0
2020-06-11 11:55:00,35.19,35.21,35.15,35.19,47470.0,32.6207,32.6393,32.5837,32.6207,47470.0
2020-06-11 12:00:00,35.2,35.2,35.16,35.17,20445.0,32.63,32.63,32.5929,32.6022,20445.0
2020-06-11 12:05:00,35.17,35.18,35.09,35.11,69000.0,32.6022,32.6115,32.5281,32.5466,69000.0
2020-06-11 12:10:00,35.12,35.12,35.06,35.07,59285.0,32.5559,32.5559,32.5002,32.5095,59285.0
2020-06-11 12:15:00,35.08,35.08,34.91,34.93,125275.0,32.5188,32.5188,32.3612,32.3797,125275.0
2020-06-11 12:20:00,34.99,35.03,34.95,35.02,48510.0,32.4354,32.4724,32.3983,32.4632,48510.0
2020-06-11 12:25:00,34.95,34.95,34.89,34.93,51140.0,32.3983,32.3983,32.3427,32.3797,51140.0
2020-06-11 12:30:00,34.98,35.16,34.98,35.14,16820.0,32.4261,32.5929,32.4261,32.5744,16820.0
2020-06-11 12:35:00,35.08,35.15,35.07,35.08,41665.0,32.5188,32.5837,32.5095,32.5188,41665.0
2020-06-11 12:40:00,35.1,35.1,34.99,34.99,22565.0,32.5373,32.5373,32.4354,32.4354,22565.0
2020-06-11 12:45:00,34.99,35.05,34.94,34.94,82940.0,32.4354,32.491,32.389,32.389,82940.0
2020-06-11 12:50:00,34.97,34.97,34.89,34.89,20330.0,32.4168,32.4168,32.3427,32.3427,20330.0
2020-06-11 12:55:00,34.92,34.95,34.86,34.92,53595.0,32.3705,32.3983,32.3148,32.3705,53595.0
2020-06-11 13:00:00,34.91,35.08,34.9,35.08,23820.0,32.3612,32.5188,32.3519,32.5188,23820.0
2020-06-11 13:05:00,35.06,35.07,35.01,35.03,30160.0,32.5002,32.5095,32.4539,32.4724,30160.0
2020-06-11 13:10:00,35.02,35.1,35.0,35.1,34490.0,32.4632,32.5373,32.4446,32.5373,34490.0
2020-06-11 13:15:00,35.1,35.17,35.1,35.12,16635.0,32.5373,32.6022,32.5373,32.5559,16635.0
2020-06-11 13:20:00,35.11,35.16,35.11,35.13,44220.0,32.5466,32.5929,32.5466,32.5651,44220.0
2020-06-11 13:25:00,35.13,35.13,35.02,35.03,38995.0,32.5651,32.5651,32.4632,32.4724,38995.0
2020-06-11 13:30:00,35.02,35.09,34.98,35.09,48685.0,32.4632,32.5281,32.4261,32.5281,48685.0
2020-06-11 13:35:00,35.05,35.05,34.99,35.01,48185.0,32.491,32.491,32.4354,32.4539,48185.0
2020-06-11 13:40:00,34.98,35.0,34.93,34.93,29805.0,32.4261,32.4446,32.3797,32.3797,29805.0
2020-06-11 13:45:00,34.93,34.99,34.91,34.97,40170.0,32.3797,32.4354,32.3612,32.4168,40170.0
2020-06-11 13:50:00,34.95,34.99,34.94,34.98,12510.0,32.3983,32.4354,32.389,32.4261,12510.0
2020-06-11 13:55:00,35.05,35.07,34.98,35.05,23570.0,32.491,32.5095,32.4261,32.491,23570.0
2020-06-11 14:00:00,35.01,35.01,34.92,34.93,11520.0,32.4539,32.4539,32.3705,32.3797,11520.0
2020-06-11 14:05:00,34.92,35.0,34.92,34.94,40290.0,32.3705,32.4446,32.3705,32.389,40290.0
2020-06-11 14:10:00,34.96,34.97,34.88,34.89,69585.0,32.4075,32.4168,32.3334,32.3427,69585.0
2020-06-11 14:15:00,34.89,34.93,34.88,34.88,17545.0,32.3427,32.3797,32.3334,32.3334,17545.0
2020-06-11 14:20:00,34.89,34.99,34.85,34.96,29595.0,32.3427,32.4354,32.3056,32.4075,29595.0
2020-06-11 14:25:00,34.99,34.99,34.93,34.95,30610.0,32.4354,32.4354,32.3797,32.3983,30610.0
2020-06-11 14:30:00,34.95,34.97,34.83,34.86,44280.0,32.3983,32.4168,32.287,32.3148,44280.0
2020-06-11 14:35:00,34.87,34.87,34.76,34.78,43700.0,32.3241,32.3241,32.2221,32.2407,43700.0
2020-06-11 14:40:00,34.76,34.8,34.67,34.68,61350.0,32.2221,32.2592,32.1387,32.148,61350.0
2020-06-11 14:45:00,34.76,34.76,34.69,34.7,44865.0,32.2221,32.2221,32.1573,32.1665,44865.0
2020-06-11 14:50:00,34.7,34.73,34.61,34.62,24620.0,32.1665,32.1943,32.0831,32.0924,24620.0
2020-06-11 14:55:00,34.61,34.66,34.55,34.61,99465.0,32.0831,32.1294,32.0275,32.0831,99465.0
2020-06-11 15:00:00,34.6,34.66,34.53,34.66,352085.0,32.0738,32.1294,32.0089,32.1294,352085.0
2020-06-11 15:05:00,34.68,34.7,34.64,34.67,228245.0,32.148,32.1665,32.1109,32.1387,228245.0
2020-06-11 15:10:00,34.67,34.76,34.62,34.62,34300.0,32.1387,32.2221,32.0924,32.0924,34300.0
2020-06-11 15:15:00,34.6,34.65,34.53,34.59,104755.0,32.0738,32.1202,32.0089,32.0646,104755.0
2020-06-11 15:20:00,34.59,34.61,34.48,34.49,107365.0,32.0646,32.0831,31.9626,31.9719,107365.0
2020-06-11 15:25:00,34.49,34.52,34.41,34.46,144745.0,31.9719,31.9997,31.8977,31.944,144745.0
2020-06-11 15:30:00,34.45,34.51,34.38,34.47,127415.0,31.9348,31.9904,31.8699,31.9533,127415.0
2020-06-11 15:35:00,34.47,34.53,34.42,34.51,118700.0,31.9533,32.0089,31.907,31.9904,118700.0
2020-06-11 15:40:00,34.47,34.73,34.47,34.72,174990.0,31.9533,32.1943,31.9533,32.1851,174990.0
2020-06-11 15:45:00,34.73,34.73,34.61,34.61,57480.0,32.1943,32.1943,32.0831,32.0831,57480.0
2020-06-11 15:50:00,34.58,34.59,34.5,34.55,158530.0,32.0553,32.0646,31.9811,32.0275,158530.0
2020-06-11 15:55:00,34.55,34.55,34.45,34.47,728395.0,32.0275,32.0275,31.9348,31.9533,728395.0
2020-06-12 09:30:00,35.7,35.7,35.35,35.53,870860.0,33.0935,33.0935,32.7691,32.9359,870860.0
2020-06-12 09:35:00,35.51,35.69,35.43,35.68,681115.0,32.9174,33.0842,32.8432,33.075,681115.0
2020-06-12 09:40:00,35.71,35.88,35.71,35.79,341505.0,33.1028,33.2604,33.1028,33.1769,341505.0
2020-06-12 09:45:00,35.8,35.8,35.53,35.54,325775.0,33.1862,33.1862,32.9359,32.9452,325775.0
2020-06-12 09:50:00,35.54,35.64,35.45,35.45,256460.0,32.9452,33.0379,32.8618,32.8618,256460.0
2020-06-12 09:55:00,35.45,35.53,35.43,35.51,196825.0,32.8618,32.9359,32.8432,32.9174,196825.0
2020-06-12 10:00:00,35.53,35.68,35.51,35.65,130700.0,32.9359,33.075,32.9174,33.0472,130700.0
2020-06-12 10:05:00,35.63,35.67,35.59,35.6,52520.0,33.0286,33.0657,32.9915,33.0008,52520.0
2020-06-12 10:10:00,35.6,35.63,35.44,35.44,141480.0,33.0008,33.0286,32.8525,32.8525,141480.0
2020-06-12 10:15:00,35.48,35.51,35.41,35.42,309920.0,32.8896,32.9174,32.8247,32.834,309920.0
2020-06-12 10:20:00,35.42,35.51,35.41,35.46,469400.0,32.834,32.9174,32.8247,32.871,469400.0
2020-06-12 10:25:00,35.43,35.47,35.29,35.29,345335.0,32.8432,32.8803,32.7134,32.7134,345335.0
2020-06-12 10:30:00,35.3,35.35,35.28,35.3,252590.0,32.7227,32.7691,32.7042,32.7227,252590.0
2020-06-12 10:35:00,35.27,35.3,35.06,35.07,155055.0,32.6949,32.7227,32.5002,32.5095,155055.0
2020-06-12 10:40:00,35.06,35.23,35.06,35.21,129095.0,32.5002,32.6578,32.5002,32.6393,129095.0
2020-06-12 10:45:00,35.17,35.31,35.16,35.21,338725.0,32.6022,32.732,32.5929,32.6393,338725.0
2020-06-12 10:50:00,35.18,35.19,34.85,34.92,272805.0,32.6115,32.6207,32.3056,32.3705,272805.0
2020-06-12 10:55:00,34.94,35.0,34.82,34.82,253835.0,32.389,32.4446,32.2778,32.2778,253835.0
2020-06-12 11:00:00,34.87,34.92,34.61,34.61,218045.0,32.3241,32.3705,32.0831,32.0831,218045.0
2020-06-12 11:05:00,34.59,35.03,34.59,34.99,223695.0,32.0646,32.4724,32.0646,32.4354,223695.0
2020-06-12 11:10:00,35.02,35.02,34.81,34.82,210200.0,32.4632,32.4632,32.2685,32.2778,210200.0
2020-06-12 11:15:00,34.8,34.92,34.62,34.62,330315.0,32.2592,32.3705,32.0924,32.0924,330315.0
2020-06-12 11:20:00,34.65,34.78,34.54,34.58,258410.0,32.1202,32.2407,32.0182,32.0553,258410.0
2020-06-12 11:25:00,34.61,34.87,34.61,34.83,179695.0,32.0831,32.3241,32.0831,32.287,179695.0
2020-06-12 11:30:00,34.81,34.92,34.74,34.91,140540.0,32.2685,32.3705,32.2036,32.3612,140540.0
2020-06-12 11:35:00,34.92,35.08,34.88,35.03,309800.0,32.3705,32.5188,32.3334,32.4724,309800.0
2020-06-12 11:40:00,35.04,35.07,34.95,34.96,209890.0,32.4817,32.5095,32.3983,32.4075,209890.0
2020-06-12 11:45:00,34.95,35.08,34.94,35.01,115865.0,32.3983,32.5188,32.389,32.4539,115865.0
2020-06-12 11:50:00,35.01,35.04,34.93,35.0,203615.0,32.4539,32.4817,32.3797,32.4446,203615.0
2020-06-12 11:55:00,35.0,35.19,35.0,35.19,82130.0,32.4446,32.6207,32.4446,32.6207,82130.0
2020-06-12 12:00:00,35.2,35.23,35.12,35.23,86145.0,32.63,32.6578,32.5559,32.6578,86145.0
2020-06-12 12:05:00,35.25,35.28,35.24,35.27,70085.0,32.6764,32.7042,32.6671,32.6949,70085.0
2020-06-12 12:10:00,35.22,35.24,35.12,35.19,155505.0,32.6486,32.6671,32.5559,32.6207,155505.0
2020-06-12 12:15:00,35.16,35.24,35.13,35.24,177090.0,32.5929,32.6671,32.5651,32.6671,177090.0
2020-06-12 12:20:00,35.24,35.25,35.07,35.08,123860.0,32.6671,32.6764,32.5095,32.5188,123860.0
2020-06-12 12:25:00,35.08,35.12,35.01,35.06,210435.0,32.5188,32.5559,32.4539,32.5002,210435.0
2020-06-12 12:30:00,35.07,35.07,34.93,34.96,148335.0,32.5095,32.5095,32.3797,32.4075,148335.0
2020-06-12 12:35:00,34.97,35.0,34.95,34.97,215120.0,32.4168,32.4446,32.3983,32.4168,215120.0
2020-06-12 12:40:00,34.97,35.07,34.95,34.96,226730.0,32.4168,32.5095,32.3983,32.4075,226730.0
2020-06-12 12:45:00,34.95,34.96,34.84,34.87,102425.0,32.3983,32.4075,32.2963,32.3241,102425.0
2020-06-12 12:50:00,34.89,35.04,34.89,35.04,126505.0,32.3427,32.4817,32.3427,32.4817,126505.0
2020-06-12 12:55:00,34.99,35.05,34.99,35.04,54640.0,32.4354,32.491,32.4354,32.4817,54640.0
2020-06-12 13:00:00,35.05,35.05,34.9,34.9,70430.0,32.491,32.491,32.3519,32.3519,70430.0
2020-06-12 13:05:00,34.91,34.94,34.84,34.91,103445.0,32.3612,32.389,32.2963,32.3612,103445.0
2020-06-12 13:10:00,34.89,34.93,34.87,34.89,144535.0,32.3427,32.3797,32.3241,32.3427,144535.0
2020-06-12 13:15:00,34.89,34.89,34.78,34.81,164975.0,32.3427,32.3427,32.2407,32.2685,164975.0
2020-06-12 13:20:00,34.81,34.9,34.71,34.72,247875.0,32.2685,32.3519,32.1758,32.1851,247875.0
2020-06-12 13:25:00,34.72,34.82,34.71,34.74,164115.0,32.1851,32.2778,32.1758,32.2036,164115.0
2020-06-12 13:30:00,34.73,34.76,34.61,34.62,222010.0,32.1943,32.2221,32.0831,32.0924,222010.0
2020-06-12 13:35:00,34.62,34.7,34.57,34.6,79570.0,32.0924,32.1665,32.046,32.0738,79570.0
2020-06-12 13:40:00,34.59,34.69,34.53,34.53,188015.0,32.0646,32.1573,32.0089,32.0089,188015.0
2020-06-12 13:45:00,34.51,34.54,34.32,34.33,210985.0,31.9904,32.0182,31.8143,31.8235,210985.0
2020-06-12 13:50:00,34.36,34.4,34.24,34.34,114935.0,31.8513,31.8884,31.7401,31.8328,114935.0
2020-06-12 13:55:00,34.34,34.44,34.21,34.22,198915.0,31.8328,31.9255,31.7123,31.7216,198915.0
2020-06-12 14:00:00,34.25,34.46,34.2,34.4,257460.0,31.7494,31.944,31.703,31.8884,257460.0
2020-06-12 14:05:00,34.4,34.4,34.31,34.35,76405.0,31.8884,31.8884,31.805,31.8421,76405.0
2020-06-12 14:10:00,34.41,34.63,34.4,34.53,129100.0,31.8977,32.1016,31.8884,32.0089,129100.0
2020-06-12 14:15:00,34.55,34.6,34.48,34.52,106330.0,32.0275,32.0738,31.9626,31.9997,106330.0
2020-06-12 14:20:00,34.51,34.54,34.44,34.51,386115.0,31.9904,32.0182,31.9255,31.9904,386115.0
2020-06-12 14:25:00,34.52,34.61,34.52,34.61,51375.0,31.9997,32.0831,31.9997,32.0831,51375.0
2020-06-12 14:30:00,34.6,34.81,34.6,34.71,723880.0,32.0738,32.2685,32.0738,32.1758,723880.0
2020-06-12 14:35:00,34.71,34.71,34.58,34.6,74885.0,32.1758,32.1758,32.0553,32.0738,74885.0
2020-06-12 14:40:00,34.61,34.66,34.49,34.58,54100.0,32.0831,32.1294,31.9719,32.0553,54100.0
2020-06-12 14:45:00,34.62,34.71,34.6,34.62,91095.0,32.0924,32.1758,32.0738,32.0924,91095.0
2020-06-12 14:50:00,34.65,34.71,34.57,34.69,99180.0,32.1202,32.1758,32.046,32.1573,99180.0
2020-06-12 14:55:00,34.72,34.75,34.64,34.75,59120.0,32.1851,32.2129,32.1109,32.2129,59120.0
2020-06-12 15:00:00,34.79,34.91,34.79,34.84,170385.0,32.25,32.3612,32.25,32.2963,170385.0
2020-06-12 15:05:00,34.82,34.98,34.82,34.89,116195.0,32.2778,32.4261,32.2778,32.3427,116195.0
2020-06-12 15:10:00,34.9,34.96,34.88,34.95,166990.0,32.3519,32.4075,32.3334,32.3983,166990.0
2020-06-12 15:15:00,34.96,34.96,34.74,34.84,192265.0,32.4075,32.4075,32.2036,32.2963,192265.0
2020-06-12 15:20:00,34.83,34.84,34.68,34.68,102150.0,32.287,32.2963,32.148,32.148,102150.0
2020-06-12 15:25:00,34.7,34.74,34.63,34.72,241960.0,32.1665,32.2036,32.1016,32.1851,241960.0
2020-06-12 15:30:00,34.74,34.79,34.66,34.77,153280.0,32.2036,32.25,32.1294,32.2314,153280.0
2020-06-12 15:35:00,34.81,34.9,34.78,34.88,157230.0,32.2685,32.3519,32.2407,32.3334,157230.0
2020-06-12 15:40:00,34.88,34.92,34.87,34.91,53150.0,32.3334,32.3705,32.3241,32.3612,53150.0
2020-06-12 15:45:00,34.92,35.11,34.92,35.11,67640.0,32.3705,32.5466,32.3705,32.5466,67640.0
2020-06-12 15:50:00,35.14,35.21,35.05,35.1,87365.0,32.5744,32.6393,32.491,32.5373,87365.0
2020-06-12 15:55:00,35.14,35.22,35.13,35.19,665120.0,32.5744,32.6486,32.5651,32.6207,665120.0
2020-06-15 09:30:00,33.97,34.06,33.84,33.87,567640.0,31.6047,31.6884,31.4837,31.5117,567640.0
2020-06-15 09:35:00,33.9,34.17,33.88,34.05,524315.0,31.5396,31.7908,31.521,31.6791,524315.0
2020-06-15 09:40:00,34.05,34.2,34.02,34.15,295100.0,31.6791,31.8187,31.6512,31.7722,295100.0
2020-06-15 09:45:00,34.15,34.2,34.09,34.14,319970.0,31.7722,31.8187,31.7163,31.7629,319970.0
2020-06-15 09:50:00,34.14,34.32,34.13,34.3,278250.0,31.7629,31.9303,31.7536,31.9117,278250.0
2020-06-15 09:55:00,34.29,34.3,34.15,34.2,677465.0,31.9024,31.9117,31.7722,31.8187,677465.0
2020-06-15 10:00:00,34.21,34.34,34.15,34.32,536410.0,31.828,31.9489,31.7722,31.9303,536410.0
2020-06-15 10:05:00,34.32,34.43,34.32,34.38,520870.0,31.9303,32.0327,31.9303,31.9861,520870.0
2020-06-15 10:10:00,34.38,34.51,34.35,34.48,506550.0,31.9861,32.1071,31.9582,32.0792,506550.0
2020-06-15 10:15:00,34.48,34.49,34.39,34.47,840380.0,32.0792,32.0885,31.9955,32.0699,840380.0
2020-06-15 10:20:00,34.46,34.46,34.37,34.37,731675.0,32.0606,32.0606,31.9768,31.9768,731675.0
2020-06-15 10:25:00,34.38,34.44,34.34,34.34,410070.0,31.9861,32.042,31.9489,31.9489,410070.0
2020-06-15 10:30:00,34.33,34.46,34.3,34.45,262370.0,31.9396,32.0606,31.9117,32.0513,262370.0
2020-06-15 10:35:00,34.45,34.48,34.36,34.36,243500.0,32.0513,32.0792,31.9675,31.9675,243500.0
2020-06-15 10:40:00,34.33,34.47,34.3,34.44,206730.0,31.9396,32.0699,31.9117,32.042,206730.0
2020-06-15 10:45:00,34.48,34.65,34.48,34.61,144900.0,32.0792,32.2373,32.0792,32.2001,144900.0
2020-06-15 10:50:00,34.61,34.73,34.58,34.69,130750.0,32.2001,32.3118,32.1722,32.2746,130750.0
2020-06-15 10:55:00,34.67,34.72,34.65,34.68,143905.0,32.256,32.3025,32.2373,32.2653,143905.0
2020-06-15 11:00:00,34.68,34.87,34.64,34.87,93455.0,32.2653,32.442,32.228,32.442,93455.0
2020-06-15 11:05:00,34.85,34.94,34.82,34.93,126410.0,32.4234,32.5072,32.3955,32.4979,126410.0
2020-06-15 11:10:00,34.92,35.0,34.89,34.95,90695.0,32.4885,32.563,32.4606,32.5165,90695.0
2020-06-15 11:15:00,34.95,34.95,34.81,34.85,48750.0,32.5165,32.5165,32.3862,32.4234,48750.0
2020-06-15 11:20:00,34.86,34.93,34.79,34.93,70170.0,32.4327,32.4979,32.3676,32.4979,70170.0
2020-06-15 11:25:00,34.93,34.93,34.78,34.82,124270.0,32.4979,32.4979,32.3583,32.3955,124270.0
2020-06-15 11:30:00,34.86,34.86,34.78,34.81,123585.0,32.4327,32.4327,32.3583,32.3862,123585.0
2020-06-15 11:35:00,34.8,34.91,34.8,34.89,48675.0,32.3769,32.4792,32.3769,32.4606,48675.0
2020-06-15 11:40:00,34.87,34.91,34.76,34.76,231890.0,32.442,32.4792,32.3397,32.3397,231890.0
2020-06-15 11:45:00,34.76,34.79,34.7,34.73,187145.0,32.3397,32.3676,32.2839,32.3118,187145.0
2020-06-15 11:50:00,34.74,34.86,34.74,34.76,218610.0,32.3211,32.4327,32.3211,32.3397,218610.0
2020-06-15 11:55:00,34.77,34.9,34.77,34.86,123840.0,32.349,32.4699,32.349,32.4327,123840.0
2020-06-15 12:00:00,34.84,35.04,34.82,35.04,133835.0,32.4141,32.6002,32.3955,32.6002,133835.0
2020-06-15 12:05:00,35.03,35.07,35.01,35.05,194180.0,32.5909,32.6281,32.5723,32.6095,194180.0
2020-06-15 12:10:00,35.04,35.06,35.03,35.03,210770.0,32.6002,32.6188,32.5909,32.5909,210770.0
2020-06-15 12:15:00,35.04,35.15,35.04,35.14,70085.0,32.6002,32.7025,32.6002,32.6932,70085.0
2020-06-15 12:20:00,35.13,35.2,35.12,35.2,76820.0,32.6839,32.7491,32.6746,32.7491,76820.0
2020-06-15 12:25:00,35.18,35.19,35.14,35.15,75215.0,32.7304,32.7397,32.6932,32.7025,75215.0
2020-06-15 12:30:00,35.14,35.16,35.08,35.08,57750.0,32.6932,32.7118,32.6374,32.6374,57750.0
2020-06-15 12:35:00,35.09,35.21,35.09,35.21,56805.0,32.6467,32.7584,32.6467,32.7584,56805.0
2020-06-15 12:40:00,35.2,35.23,35.19,35.22,34085.0,32.7491,32.777,32.7397,32.7677,34085.0
2020-06-15 12:45:00,35.22,35.29,35.19,35.29,37115.0,32.7677,32.8328,32.7397,32.8328,37115.0
2020-06-15 12:50:00,35.27,35.32,35.24,35.31,74045.0,32.8142,32.8607,32.7863,32.8514,74045.0
2020-06-15 12:55:00,35.3,35.36,35.3,35.36,169550.0,32.8421,32.8979,32.8421,32.8979,169550.0
2020-06-15 13:00:00,35.36,35.44,35.34,35.44,226660.0,32.8979,32.9723,32.8793,32.9723,226660.0
2020-06-15 13:05:00,35.43,35.51,35.42,35.51,73890.0,32.963,33.0375,32.9537,33.0375,73890.0
2020-06-15 13:10:00,35.54,35.55,35.48,35.5,12795.0,33.0654,33.0747,33.0096,33.0282,12795.0
2020-06-15 13:15:00,35.51,35.57,35.48,35.49,127435.0,33.0375,33.0933,33.0096,33.0189,127435.0
2020-06-15 13:20:00,35.5,35.52,35.39,35.4,40990.0,33.0282,33.0468,32.9258,32.9351,40990.0
2020-06-15 13:25:00,35.41,35.45,35.4,35.42,40770.0,32.9444,32.9816,32.9351,32.9537,40770.0
2020-06-15 13:30:00,35.41,35.41,35.31,35.33,15870.0,32.9444,32.9444,32.8514,32.87,15870.0
2020-06-15 13:35:00,35.36,35.41,35.34,35.36,40325.0,32.8979,32.9444,32.8793,32.8979,40325.0
2020-06-15 13:40:00,35.37,35.38,35.26,35.26,29140.0,32.9072,32.9165,32.8049,32.8049,29140.0
2020-06-15 13:45:00,35.27,35.38,35.12,35.12,131860.0,32.8142,32.9165,32.6746,32.6746,131860.0
2020-06-15 13:50:00,35.14,35.24,35.14,35.18,29480.0,32.6932,32.7863,32.6932,32.7304,29480.0
2020-06-15 13:55:00,35.18,35.18,35.1,35.1,38340.0,32.7304,32.7304,32.656,32.656,38340.0
2020-06-15 14:00:00,35.11,35.59,35.11,35.55,166120.0,32.6653,33.1119,32.6653,33.0747,166120.0
2020-06-15 14:05:00,35.55,35.7,35.54,35.65,256265.0,33.0747,33.2142,33.0654,33.1677,256265.0
2020-06-15 14:10:00,35.65,35.68,35.57,35.61,126755.0,33.1677,33.1956,33.0933,33.1305,126755.0
2020-06-15 14:15:00,35.66,35.79,35.65,35.73,82410.0,33.177,33.298,33.1677,33.2421,82410.0
2020-06-15 14:20:00,35.76,35.76,35.63,35.71,52185.0,33.2701,33.2701,33.1491,33.2235,52185.0
2020-06-15 14:25:00,35.72,35.74,35.65,35.69,41330.0,33.2328,33.2515,33.1677,33.2049,41330.0
2020-06-15 14:30:00,35.74,35.76,35.53,35.53,179885.0,33.2515,33.2701,33.0561,33.0561,179885.0
2020-06-15 14:35:00,35.63,35.63,35.57,35.6,40480.0,33.1491,33.1491,33.0933,33.1212,40480.0
2020-06-15 14:40:00,35.57,35.64,35.54,35.54,103005.0,33.0933,33.1584,33.0654,33.0654,103005.0
2020-06-15 14:45:00,35.58,35.62,35.58,35.6,40945.0,33.1026,33.1398,33.1026,33.1212,40945.0
2020-06-15 14:50:00,35.6,35.61,35.47,35.49,19640.0,33.1212,33.1305,33.0003,33.0189,19640.0
2020-06-15 14:55:00,35.46,35.53,35.46,35.47,52055.0,32.9909,33.0561,32.9909,33.0003,52055.0
2020-06-15 15:00:00,35.47,35.6,35.47,35.58,35795.0,33.0003,33.1212,33.0003,33.1026,35795.0
2020-06-15 15:05:00,35.57,35.59,35.51,35.55,110470.0,33.0933,33.1119,33.0375,33.0747,110470.0
2020-06-15 15:10:00,35.56,35.62,35.56,35.61,29630.0,33.084,33.1398,33.084,33.1305,29630.0
2020-06-15 15:15:00,35.61,35.62,35.54,35.54,39340.0,33.1305,33.1398,33.0654,33.0654,39340.0
2020-06-15 15:20:00,35.56,35.56,35.47,35.55,55290.0,33.084,33.084,33.0003,33.0747,55290.0
2020-06-15 15:25:00,35.59,35.59,35.41,35.41,33975.0,33.1119,33.1119,32.9444,32.9444,33975.0
2020-06-15 15:30:00,35.41,35.41,35.23,35.27,69295.0,32.9444,32.9444,32.777,32.8142,69295.0
2020-06-15 15:35:00,35.25,35.34,35.18,35.32,48270.0,32.7956,32.8793,32.7304,32.8607,48270.0
2020-06-15 15:40:00,35.3,35.4,35.26,35.39,60520.0,32.8421,32.9351,32.8049,32.9258,60520.0
2020-06-15 15:45:00,35.38,35.49,35.35,35.45,98975.0,32.9165,33.0189,32.8886,32.9816,98975.0
2020-06-15 15:50:00,35.42,35.54,35.42,35.5,78190.0,32.9537,33.0654,32.9537,33.0282,78190.0
2020-06-15 15:55:00,35.52,35.62,35.5,35.61,707605.0,33.0468,33.1398,33.0282,33.1305,707605.0
2020-06-16 09:30:00,36.93,36.98,36.74,36.74,425000.0,34.3586,34.4051,34.1818,34.1818,425000.0
2020-06-16 09:35:00,36.8,36.93,36.74,36.85,221735.0,34.2376,34.3586,34.1818,34.2842,221735.0
2020-06-16 09:40:00,36.86,36.89,36.73,36.74,257625.0,34.2935,34.3214,34.1725,34.1818,257625.0
2020-06-16 09:45:00,36.73,36.83,36.56,36.56,188775.0,34.1725,34.2656,34.0144,34.0144,188775.0
2020-06-16 09:50:00,36.55,36.67,36.55,36.65,190490.0,34.0051,34.1167,34.0051,34.0981,190490.0
2020-06-16 09:55:00,36.68,36.78,36.67,36.76,154230.0,34.126,34.219,34.1167,34.2004,154230.0
2020-06-16 10:00:00,36.75,36.83,36.71,36.83,56245.0,34.1911,34.2656,34.1539,34.2656,56245.0
2020-06-16 10:05:00,36.81,36.89,36.79,36.82,118670.0,34.2469,34.3214,34.2283,34.2563,118670.0
2020-06-16 10:10:00,36.8,36.88,36.79,36.84,225000.0,34.2376,34.3121,34.2283,34.2749,225000.0
2020-06-16 10:15:00,36.8,36.91,36.8,36.83,17940.0,34.2376,34.34,34.2376,34.2656,17940.0
2020-06-16 10:20:00,36.81,36.83,36.73,36.82,30725.0,34.2469,34.2656,34.1725,34.2563,30725.0
2020-06-16 10:25:00,36.82,36.92,36.82,36.92,16925.0,34.2563,34.3493,34.2563,34.3493,16925.0
2020-06-16 10:30:00,36.94,36.94,36.83,36.83,57645.0,34.3679,34.3679,34.2656,34.2656,57645.0
2020-06-16 10:35:00,36.8,36.82,36.59,36.68,110905.0,34.2376,34.2563,34.0423,34.126,110905.0
2020-06-16 10:40:00,36.67,36.67,36.45,36.49,92525.0,34.1167,34.1167,33.912,33.9492,92525.0
2020-06-16 10:45:00,36.45,36.64,36.41,36.62,38935.0,33.912,34.0888,33.8748,34.0702,38935.0
2020-06-16 10:50:00,36.51,36.51,36.24,36.25,71715.0,33.9678,33.9678,33.7166,33.7259,71715.0
2020-06-16 10:55:00,36.29,36.3,36.01,36.01,70225.0,33.7632,33.7725,33.5027,33.5027,70225.0
2020-06-16 11:00:00,35.96,36.1,35.76,36.1,112835.0,33.4561,33.5864,33.2701,33.5864,112835.0
2020-06-16 11:05:00,36.13,36.25,36.1,36.18,30100.0,33.6143,33.7259,33.5864,33.6608,30100.0
2020-06-16 11:10:00,36.24,36.25,36.11,36.23,46520.0,33.7166,33.7259,33.5957,33.7073,46520.0
2020-06-16 11:15:00,36.32,36.45,36.32,36.44,56585.0,33.7911,33.912,33.7911,33.9027,56585.0
2020-06-16 11:20:00,36.39,36.49,36.36,36.49,28945.0,33.8562,33.9492,33.8283,33.9492,28945.0
2020-06-16 11:25:00,36.49,36.5,36.44,36.44,19200.0,33.9492,33.9585,33.9027,33.9027,19200.0
2020-06-16 11:30:00,36.48,36.57,36.41,36.52,64580.0,33.9399,34.0237,33.8748,33.9771,64580.0
2020-06-16 11:35:00,36.54,36.54,36.38,36.4,40110.0,33.9957,33.9957,33.8469,33.8655,40110.0
2020-06-16 11:40:00,36.37,36.44,36.37,36.42,28490.0,33.8376,33.9027,33.8376,33.8841,28490.0
2020-06-16 11:45:00,36.41,36.56,36.41,36.54,26605.0,33.8748,34.0144,33.8748,33.9957,26605.0
2020-06-16 11:50:00,36.58,36.6,36.46,36.46,90610.0,34.033,34.0516,33.9213,33.9213,90610.0
2020-06-16 11:55:00,36.48,36.48,36.34,36.34,56800.0,33.9399,33.9399,33.8097,33.8097,56800.0
2020-06-16 12:00:00,36.37,36.37,36.23,36.32,10370.0,33.8376,33.8376,33.7073,33.7911,10370.0
2020-06-16 12:05:00,36.21,36.28,36.21,36.26,15780.0,33.6887,33.7539,33.6887,33.7352,15780.0
2020-06-16 12:10:00,36.27,36.31,36.22,36.29,33875.0,33.7445,33.7818,33.698,33.7632,33875.0
2020-06-16 12:15:00,36.3,36.35,36.24,36.32,49705.0,33.7725,33.819,33.7166,33.7911,49705.0
2020-06-16 12:20:00,36.33,36.4,36.33,36.4,13780.0,33.8004,33.8655,33.8004,33.8655,13780.0
2020-06-16 12:25:00,36.38,36.48,36.36,36.46,21990.0,33.8469,33.9399,33.8283,33.9213,21990.0
2020-06-16 12:30:00,36.49,36.59,36.46,36.54,58275.0,33.9492,34.0423,33.9213,33.9957,58275.0
2020-06-16 12:35:00,36.59,36.62,36.59,36.62,20735.0,34.0423,34.0702,34.0423,34.0702,20735.0
2020-06-16 12:40:00,36.56,36.61,36.56,36.6,37100.0,34.0144,34.0609,34.0144,34.0516,37100.0
2020-06-16 12:45:00,36.6,36.6,36.55,36.55,12905.0,34.0516,34.0516,34.0051,34.0051,12905.0
2020-06-16 12:50:00,36.55,36.55,36.54,36.54,1580.0,34.0051,34.0051,33.9957,33.9957,1580.0
2020-06-16 12:55:00,36.46,36.48,36.43,36.46,9960.0,33.9213,33.9399,33.8934,33.9213,9960.0
2020-06-16 13:00:00,36.52,36.56,36.49,36.5,29215.0,33.9771,34.0144,33.9492,33.9585,29215.0
2020-06-16 13:05:00,36.49,36.49,36.45,36.45,10060.0,33.9492,33.9492,33.912,33.912,10060.0
2020-06-16 13:10:00,36.5,36.51,36.45,36.47,57445.0,33.9585,33.9678,33.912,33.9306,57445.0
2020-06-16 13:15:00,36.49,36.53,36.45,36.52,75385.0,33.9492,33.9864,33.912,33.9771,75385.0
2020-06-16 13:20:00,36.52,36.53,36.47,36.52,28015.0,33.9771,33.9864,33.9306,33.9771,28015.0
2020-06-16 13:25:00,36.51,36.53,36.49,36.52,21115.0,33.9678,33.9864,33.9492,33.9771,21115.0
2020-06-16 13:30:00,36.5,36.5,36.41,36.41,15010.0,33.9585,33.9585,33.8748,33.8748,15010.0
2020-06-16 13:35:00,36.4,36.4,36.33,36.35,18915.0,33.8655,33.8655,33.8004,33.819,18915.0
2020-06-16 13:40:00,36.38,36.43,36.38,36.42,8275.0,33.8469,33.8934,33.8469,33.8841,8275.0
2020-06-16 13:45:00,36.41,36.43,36.41,36.42,10055.0,33.8748,33.8934,33.8748,33.8841,10055.0
2020-06-16 13:50:00,36.4,36.45,36.29,36.31,98420.0,33.8655,33.912,33.7632,33.7818,98420.0
2020-06-16 13:55:00,36.3,36.36,36.26,36.34,54290.0,33.7725,33.8283,33.7352,33.8097,54290.0
2020-06-16 14:00:00,36.37,36.45,36.36,36.45,42030.0,33.8376,33.912,33.8283,33.912,42030.0
2020-06-16 14:05:00,36.46,36.48,36.44,36.46,32375.0,33.9213,33.9399,33.9027,33.9213,32375.0
2020-06-16 14:10:00,36.47,36.55,36.45,36.55,17080.0,33.9306,34.0051,33.912,34.0051,17080.0
2020-06-16 14:15:00,36.55,36.59,36.52,36.56,62595.0,34.0051,34.0423,33.9771,34.0144,62595.0
2020-06-16 14:20:00,36.56,36.58,36.3,36.47,84730.0,34.0144,34.033,33.7725,33.9306,84730.0
2020-06-16 14:25:00,36.44,36.5,36.42,36.5,9530.0,33.9027,33.9585,33.8841,33.9585,9530.0
2020-06-16 14:30:00,36.49,36.55,36.49,36.5,25160.0,33.9492,34.0051,33.9492,33.9585,25160.0
2020-06-16 14:35:00,36.49,36.53,36.48,36.53,55265.0,33.9492,33.9864,33.9399,33.9864,55265.0
2020-06-16 14:40:00,36.52,36.52,36.44,36.47,26340.0,33.9771,33.9771,33.9027,33.9306,26340.0
2020-06-16 14:45:00,36.46,36.47,36.4,36.47,21985.0,33.9213,33.9306,33.8655,33.9306,21985.0
2020-06-16 14:50:00,36.49,36.49,36.4,36.46,78735.0,33.9492,33.9492,33.8655,33.9213,78735.0
2020-06-16 14:55:00,36.47,36.5,36.44,36.47,168950.0,33.9306,33.9585,33.9027,33.9306,168950.0
2020-06-16 15:00:00,36.48,36.48,36.39,36.39,266110.0,33.9399,33.9399,33.8562,33.8562,266110.0
2020-06-16 15:05:00,36.41,36.44,36.29,36.3,78570.0,33.8748,33.9027,33.7632,33.7725,78570.0
2020-06-16 15:10:00,36.32,36.34,36.3,36.32,54535.0,33.7911,33.8097,33.7725,33.7911,54535.0
2020-06-16 15:15:00,36.3,36.3,36.16,36.16,67430.0,33.7725,33.7725,33.6422,33.6422,67430.0
2020-06-16 15:20:00,36.21,36.31,36.2,36.3,129680.0,33.6887,33.7818,33.6794,33.7725,129680.0
2020-06-16 15:25:00,36.31,36.39,36.31,36.36,122315.0,33.7818,33.8562,33.7818,33.8283,122315.0
2020-06-16 15:30:00,36.32,36.46,36.29,36.44,52115.0,33.7911,33.9213,33.7632,33.9027,52115.0
2020-06-16 15:35:00,36.39,36.4,36.29,36.3,55390.0,33.8562,33.8655,33.7632,33.7725,55390.0
2020-06-16 15:40:00,36.3,36.33,36.19,36.22,49260.0,33.7725,33.8004,33.6701,33.698,49260.0
2020-06-16 15:45:00,36.22,36.28,36.19,36.24,200805.0,33.698,33.7539,33.6701,33.7166,200805.0
2020-06-16 15:50:00,36.23,36.33,36.19,36.23,101415.0,33.7073,33.8004,33.6701,33.7073,101415.0
2020-06-16 15:55:00,36.19,36.36,36.19,36.36,227675.0,33.6701,33.8283,33.6701,33.8283,227675.0
2020-06-17 09:30:00,36.45,36.46,36.32,36.37,229800.0,33.912,33.9213,33.7911,33.8376,229800.0
2020-06-17 09:35:00,36.37,36.4,36.16,36.17,229755.0,33.8376,33.8655,33.6422,33.6515,229755.0
2020-06-17 09:40:00,36.15,36.29,36.11,36.28,152985.0,33.6329,33.7632,33.5957,33.7539,152985.0
2020-06-17 09:45:00,36.28,36.28,36.19,36.26,99605.0,33.7539,33.7539,33.6701,33.7352,99605.0
2020-06-17 09:50:00,36.27,36.31,36.18,36.2,100085.0,33.7445,33.7818,33.6608,33.6794,100085.0
2020-06-17 09:55:00,36.2,36.2,35.98,36.06,245190.0,33.6794,33.6794,33.4747,33.5492,245190.0
2020-06-17 10:00:00,36.04,36.14,36.04,36.04,90510.0,33.5306,33.6236,33.5306,33.5306,90510.0
2020-06-17 10:05:00,36.04,36.16,36.03,36.16,59830.0,33.5306,33.6422,33.5213,33.6422,59830.0
2020-06-17 10:10:00,36.13,36.18,36.07,36.1,160060.0,33.6143,33.6608,33.5585,33.5864,160060.0
2020-06-17 10:15:00,36.16,36.22,35.93,35.97,158970.0,33.6422,33.698,33.4282,33.4654,158970.0
2020-06-17 10:20:00,35.97,36.03,35.92,35.93,47680.0,33.4654,33.5213,33.4189,33.4282,47680.0
2020-06-17 10:25:00,35.92,35.99,35.86,35.87,44985.0,33.4189,33.484,33.3631,33.3724,44985.0
2020-06-17 10:30:00,35.89,36.06,35.84,36.05,35500.0,33.391,33.5492,33.3445,33.5399,35500.0
2020-06-17 10:35:00,36.03,36.08,35.99,36.04,28920.0,33.5213,33.5678,33.484,33.5306,28920.0
2020-06-17 10:40:00,36.02,36.06,35.96,36.06,11230.0,33.512,33.5492,33.4561,33.5492,11230.0
2020-06-17 10:45:00,36.05,36.05,35.96,36.02,16670.0,33.5399,33.5399,33.4561,33.512,16670.0
2020-06-17 10:50:00,36.01,36.1,36.0,36.08,45575.0,33.5027,33.5864,33.4933,33.5678,45575.0
2020-06-17 10:55:00,36.09,36.14,36.04,36.04,18145.0,33.5771,33.6236,33.5306,33.5306,18145.0
2020-06-17 11:00:00,36.05,36.07,35.97,36.01,22520.0,33.5399,33.5585,33.4654,33.5027,22520.0
2020-06-17 11:05:00,36.0,36.06,35.99,36.01,121525.0,33.4933,33.5492,33.484,33.5027,121525.0
2020-06-17 11:10:00,36.02,36.08,35.96,35.97,94755.0,33.512,33.5678,33.4561,33.4654,94755.0
2020-06-17 11:15:00,35.99,36.04,35.94,35.98,108665.0,33.484,33.5306,33.4375,33.4747,108665.0
2020-06-17 11:20:00,36.01,36.01,35.91,35.91,18020.0,33.5027,33.5027,33.4096,33.4096,18020.0
2020-06-17 11:25:00,35.92,35.97,35.89,35.96,26310.0,33.4189,33.4654,33.391,33.4561,26310.0
2020-06-17 11:30:00,35.96,36.02,35.94,36.0,17380.0,33.4561,33.512,33.4375,33.4933,17380.0
2020-06-17 11:35:00,36.01,36.07,35.97,36.03,111175.0,33.5027,33.5585,33.4654,33.5213,111175.0
2020-06-17 11:40:00,36.03,36.11,36.03,36.11,17685.0,33.5213,33.5957,33.5213,33.5957,17685.0
2020-06-17 11:45:00,36.11,36.13,36.1,36.1,64490.0,33.5957,33.6143,33.5864,33.5864,64490.0
2020-06-17 11:50:00,36.1,36.12,36.07,36.08,27285.0,33.5864,33.605,33.5585,33.5678,27285.0
2020-06-17 11:55:00,36.11,36.16,36.1,36.14,50240.0,33.5957,33.6422,33.5864,33.6236,50240.0
2020-06-17 12:00:00,36.15,36.15,36.12,36.13,14785.0,33.6329,33.6329,33.605,33.6143,14785.0
2020-06-17 12:05:00,36.13,36.16,36.13,36.13,30130.0,33.6143,33.6422,33.6143,33.6143,30130.0
2020-06-17 12:10:00,36.14,36.14,36.08,36.09,41545.0,33.6236,33.6236,33.5678,33.5771,41545.0
2020-06-17 12:15:00,36.08,36.13,36.08,36.1,26475.0,33.5678,33.6143,33.5678,33.5864,26475.0
2020-06-17 12:20:00,36.1,36.12,36.06,36.11,37985.0,33.5864,33.605,33.5492,33.5957,37985.0
2020-06-17 12:25:00,36.11,36.14,36.09,36.1,14365.0,33.5957,33.6236,33.5771,33.5864,14365.0
2020-06-17 12:30:00,36.13,36.22,36.12,36.18,44715.0,33.6143,33.698,33.605,33.6608,44715.0
2020-06-17 12:35:00,36.18,36.18,36.15,36.17,25765.0,33.6608,33.6608,33.6329,33.6515,25765.0
2020-06-17 12:40:00,36.17,36.17,36.13,36.17,18425.0,33.6515,33.6515,33.6143,33.6515,18425.0
2020-06-17 12:45:00,36.17,36.17,36.13,36.13,32305.0,33.6515,33.6515,33.6143,33.6143,32305.0
2020-06-17 12:50:00,36.13,36.13,36.12,36.12,25970.0,33.6143,33.6143,33.605,33.605,25970.0
2020-06-17 12:55:00,36.11,36.12,36.07,36.11,411640.0,33.5957,33.605,33.5585,33.5957,411640.0
2020-06-17 13:00:00,36.12,36.18,36.12,36.17,16980.0,33.605,33.6608,33.605,33.6515,16980.0
2020-06-17 13:05:00,36.16,36.19,36.16,36.16,19060.0,33.6422,33.6701,33.6422,33.6422,19060.0
2020-06-17 13:10:00,36.14,36.16,36.14,36.15,6450.0,33.6236,33.6422,33.6236,33.6329,6450.0
2020-06-17 13:15:00,36.16,36.17,36.13,36.13,8535.0,33.6422,33.6515,33.6143,33.6143,8535.0
2020-06-17 13:20:00,36.15,36.19,36.15,36.16,29635.0,33.6329,33.6701,33.6329,33.6422,29635.0
2020-06-17 13:25:00,36.16,36.22,36.16,36.19,60890.0,33.6422,33.698,33.6422,33.6701,60890.0
2020-06-17 13:30:00,36.22,36.22,36.19,36.2,12450.0,33.698,33.698,33.6701,33.6794,12450.0
2020-06-17 13:35:00,36.19,36.24,36.19,36.23,20320.0,33.6701,33.7166,33.6701,33.7073,20320.0
2020-06-17 13:40:00,36.24,36.26,36.22,36.24,25890.0,33.7166,33.7352,33.698,33.7166,25890.0
2020-06-17 13:45:00,36.23,36.23,36.19,36.21,56570.0,33.7073,33.7073,33.6701,33.6887,56570.0
2020-06-17 13:50:00,36.21,36.22,36.16,36.2,40635.0,33.6887,33.698,33.6422,33.6794,40635.0
2020-06-17 13:55:00,36.2,36.22,36.16,36.16,40085.0,33.6794,33.698,33.6422,33.6422,40085.0
2020-06-17 14:00:00,36.15,36.16,36.12,36.13,68045.0,33.6329,33.6422,33.605,33.6143,68045.0
2020-06-17 14:05:00,36.14,36.2,36.14,36.2,31970.0,33.6236,33.6794,33.6236,33.6794,31970.0
2020-06-17 14:10:00,36.19,36.22,36.17,36.17,47425.0,33.6701,33.698,33.6515,33.6515,47425.0
2020-06-17 14:15:00,36.17,36.17,36.14,36.14,40920.0,33.6515,33.6515,33.6236,33.6236,40920.0
2020-06-17 14:20:00,36.14,36.17,36.14,36.16,47495.0,33.6236,33.6515,33.6236,33.6422,47495.0
2020-06-17 14:25:00,36.16,36.17,36.12,36.15,39020.0,33.6422,33.6515,33.605,33.6329,39020.0
2020-06-17 14:30:00,36.16,36.17,36.12,36.13,42000.0,33.6422,33.6515,33.605,33.6143,42000.0
2020-06-17 14:35:00,36.14,36.17,36.14,36.16,25720.0,33.6236,33.6515,33.6236,33.6422,25720.0
2020-06-17 14:40:00,36.16,36.24,36.16,36.2,69350.0,33.6422,33.7166,33.6422,33.6794,69350.0
2020-06-17 14:45:00,36.2,36.22,36.18,36.22,28835.0,33.6794,33.698,33.6608,33.698,28835.0
2020-06-17 14:50:00,36.21,36.25,36.16,36.16,67395.0,33.6887,33.7259,33.6422,33.6422,67395.0
2020-06-17 14:55:00,36.17,36.18,36.09,36.09,43855.0,33.6515,33.6608,33.5771,33.5771,43855.0
2020-06-17 15:00:00,36.08,36.08,36.0,36.04,109555.0,33.5678,33.5678,33.4933,33.5306,109555.0
2020-06-17 15:05:00,36.04,36.06,36.01,36.03,36135.0,33.5306,33.5492,33.5027,33.5213,36135.0
2020-06-17 15:10:00,36.03,36.04,35.99,35.99,48925.0,33.5213,33.5306,33.484,33.484,48925.0
2020-06-17 15:15:00,36.0,36.05,35.97,36.0,35050.0,33.4933,33.5399,33.4654,33.4933,35050.0
2020-06-17 15:20:00,35.98,35.99,35.87,35.89,35970.0,33.4747,33.484,33.3724,33.391,35970.0
2020-06-17 15:25:00,35.89,35.89,35.79,35.85,47900.0,33.391,33.391,33.298,33.3538,47900.0
2020-06-17 15:30:00,35.84,35.9,35.79,35.9,66995.0,33.3445,33.4003,33.298,33.4003,66995.0
2020-06-17 15:35:00,35.87,35.93,35.86,35.92,24565.0,33.3724,33.4282,33.3631,33.4189,24565.0
2020-06-17 15:40:00,35.9,35.91,35.79,35.82,72615.0,33.4003,33.4096,33.298,33.3259,72615.0
2020-06-17 15:45:00,35.84,35.87,35.78,35.78,51620.0,33.3445,33.3724,33.2887,33.2887,51620.0
2020-06-17 15:50:00,35.77,35.88,35.77,35.85,86085.0,33.2794,33.3817,33.2794,33.3538,86085.0
2020-06-17 15:55:00,35.87,35.87,35.83,35.84,89335.0,33.3724,33.3724,33.3352,33.3445,89335.0
2020-06-18 09:30:00,35.53,35.61,35.38,35.57,266880.0,33.0561,33.1305,32.9165,33.0933,266880.0
2020-06-18 09:35:00,35.55,35.71,35.48,35.7,164230.0,33.0747,33.2235,33.0096,33.2142,164230.0
2020-06-18 09:40:00,35.69,35.77,35.65,35.77,85720.0,33.2049,33.2794,33.1677,33.2794,85720.0
2020-06-18 09:45:00,35.78,35.81,35.71,35.81,98870.0,33.2887,33.3166,33.2235,33.3166,98870.0
2020-06-18 09:50:00,35.83,35.83,35.73,35.75,61190.0,33.3352,33.3352,33.2421,33.2608,61190.0
2020-06-18 09:55:00,35.73,35.79,35.69,35.7,77625.0,33.2421,33.298,33.2049,33.2142,77625.0
2020-06-18 10:00:00,35.7,35.85,35.7,35.85,101490.0,33.2142,33.3538,33.2142,33.3538,101490.0
2020-06-18 10:05:00,35.86,35.96,35.86,35.96,48005.0,33.3631,33.4561,33.3631,33.4561,48005.0
2020-06-18 10:10:00,35.95,35.97,35.91,35.97,34875.0,33.4468,33.4654,33.4096,33.4654,34875.0
2020-06-18 10:15:00,36.01,36.03,35.95,36.01,37785.0,33.5027,33.5213,33.4468,33.5027,37785.0
2020-06-18 10:20:00,36.02,36.02,35.9,35.91,24775.0,33.512,33.512,33.4003,33.4096,24775.0
2020-06-18 10:25:00,35.92,36.0,35.92,35.98,48645.0,33.4189,33.4933,33.4189,33.4747,48645.0
2020-06-18 10:30:00,35.98,36.04,35.87,36.0,62845.0,33.4747,33.5306,33.3724,33.4933,62845.0
2020-06-18 10:35:00,35.99,36.08,35.98,36.0,86810.0,33.484,33.5678,33.4747,33.4933,86810.0
2020-06-18 10:40:00,36.01,36.02,35.95,36.01,43460.0,33.5027,33.512,33.4468,33.5027,43460.0
2020-06-18 10:45:00,36.0,36.1,35.98,36.02,66215.0,33.4933,33.5864,33.4747,33.512,66215.0
2020-06-18 10:50:00,36.02,36.02,35.88,35.9,38555.0,33.512,33.512,33.3817,33.4003,38555.0
2020-06-18 10:55:00,35.92,36.07,35.91,36.06,40770.0,33.4189,33.5585,33.4096,33.5492,40770.0
2020-06-18 11:00:00,36.06,36.07,35.95,35.97,51925.0,33.5492,33.5585,33.4468,33.4654,51925.0
2020-06-18 11:05:00,35.96,35.98,35.92,35.93,39910.0,33.4561,33.4747,33.4189,33.4282,39910.0
2020-06-18 11:10:00,35.93,35.96,35.91,35.92,62520.0,33.4282,33.4561,33.4096,33.4189,62520.0
2020-06-18 11:15:00,35.95,35.96,35.88,35.88,39185.0,33.4468,33.4561,33.3817,33.3817,39185.0
2020-06-18 11:20:00,35.88,35.88,35.83,35.83,33935.0,33.3817,33.3817,33.3352,33.3352,33935.0
2020-06-18 11:25:00,35.82,35.87,35.82,35.85,62015.0,33.3259,33.3724,33.3259,33.3538,62015.0
2020-06-18 11:30:00,35.84,35.92,35.84,35.87,48125.0,33.3445,33.4189,33.3445,33.3724,48125.0
2020-06-18 11:35:00,35.87,35.89,35.79,35.8,29370.0,33.3724,33.391,33.298,33.3073,29370.0
2020-06-18 11:40:00,35.81,35.83,35.79,35.8,35065.0,33.3166,33.3352,33.298,33.3073,35065.0
2020-06-18 11:45:00,35.8,35.83,35.8,35.81,28790.0,33.3073,33.3352,33.3073,33.3166,28790.0
2020-06-18 11:50:00,35.8,35.8,35.7,35.7,36435.0,33.3073,33.3073,33.2142,33.2142,36435.0
2020-06-18 11:55:00,35.7,35.71,35.67,35.71,104620.0,33.2142,33.2235,33.1863,33.2235,104620.0
2020-06-18 12:00:00,35.72,35.73,35.65,35.67,72215.0,33.2328,33.2421,33.1677,33.1863,72215.0
2020-06-18 12:05:00,35.69,35.72,35.67,35.7,55305.0,33.2049,33.2328,33.1863,33.2142,55305.0
2020-06-18 12:10:00,35.7,35.73,35.68,35.72,26735.0,33.2142,33.2421,33.1956,33.2328,26735.0
2020-06-18 12:15:00,35.73,35.74,35.7,35.72,40860.0,33.2421,33.2515,33.2142,33.2328,40860.0
2020-06-18 12:20:00,35.71,35.77,35.71,35.75,21135.0,33.2235,33.2794,33.2235,33.2608,21135.0
2020-06-18 12:25:00,35.75,35.82,35.75,35.78,85880.0,33.2608,33.3259,33.2608,33.2887,85880.0
2020-06-18 12:30:00,35.79,35.79,35.73,35.73,43030.0,33.298,33.298,33.2421,33.2421,43030.0
2020-06-18 12:35:00,35.74,35.74,35.67,35.67,22115.0,33.2515,33.2515,33.1863,33.1863,22115.0
2020-06-18 12:40:00,35.71,35.72,35.68,35.72,23025.0,33.2235,33.2328,33.1956,33.2328,23025.0
2020-06-18 12:45:00,35.71,35.76,35.71,35.75,38145.0,33.2235,33.2701,33.2235,33.2608,38145.0
2020-06-18 12:50:00,35.75,35.8,35.74,35.79,37440.0,33.2608,33.3073,33.2515,33.298,37440.0
2020-06-18 12:55:00,35.79,35.79,35.77,35.78,34330.0,33.298,33.298,33.2794,33.2887,34330.0
2020-06-18 13:00:00,35.79,35.83,35.79,35.8,33735.0,33.298,33.3352,33.298,33.3073,33735.0
2020-06-18 13:05:00,35.8,35.82,35.78,35.82,36765.0,33.3073,33.3259,33.2887,33.3259,36765.0
2020-06-18 13:10:00,35.82,35.85,35.82,35.83,27160.0,33.3259,33.3538,33.3259,33.3352,27160.0
2020-06-18 13:15:00,35.85,35.86,35.81,35.85,40195.0,33.3538,33.3631,33.3166,33.3538,40195.0
2020-06-18 13:20:00,35.85,35.87,35.83,35.83,24505.0,33.3538,33.3724,33.3352,33.3352,24505.0
2020-06-18 13:25:00,35.83,35.84,35.79,35.83,34410.0,33.3352,33.3445,33.298,33.3352,34410.0
2020-06-18 13:30:00,35.83,35.85,35.82,35.84,47870.0,33.3352,33.3538,33.3259,33.3445,47870.0
2020-06-18 13:35:00,35.84,35.88,35.83,35.88,71810.0,33.3445,33.3817,33.3352,33.3817,71810.0
2020-06-18 13:40:00,35.88,35.88,35.87,35.87,15605.0,33.3817,33.3817,33.3724,33.3724,15605.0
2020-06-18 13:45:00,35.86,35.89,35.85,35.88,36215.0,33.3631,33.391,33.3538,33.3817,36215.0
2020-06-18 13:50:00,35.87,35.88,35.87,35.88,18935.0,33.3724,33.3817,33.3724,33.3817,18935.0
2020-06-18 13:55:00,35.9,35.91,35.88,35.89,50960.0,33.4003,33.4096,33.3817,33.391,50960.0
2020-06-18 14:00:00,35.9,35.9,35.82,35.82,62800.0,33.4003,33.4003,33.3259,33.3259,62800.0
2020-06-18 14:05:00,35.82,35.83,35.78,35.8,18165.0,33.3259,33.3352,33.2887,33.3073,18165.0
2020-06-18 14:10:00,35.8,35.81,35.78,35.79,35145.0,33.3073,33.3166,33.2887,33.298,35145.0
2020-06-18 14:15:00,35.79,35.81,35.74,35.8,83710.0,33.298,33.3166,33.2515,33.3073,83710.0
2020-06-18 14:20:00,35.8,35.86,35.79,35.85,36930.0,33.3073,33.3631,33.298,33.3538,36930.0
2020-06-18 14:25:00,35.86,35.86,35.84,35.85,31770.0,33.3631,33.3631,33.3445,33.3538,31770.0
2020-06-18 14:30:00,35.86,35.9,35.81,35.85,73475.0,33.3631,33.4003,33.3166,33.3538,73475.0
2020-06-18 14:35:00,35.84,35.85,35.81,35.84,26365.0,33.3445,33.3538,33.3166,33.3445,26365.0
2020-06-18 14:40:00,35.84,35.84,35.78,35.79,60415.0,33.3445,33.3445,33.2887,33.298,60415.0
2020-06-18 14:45:00,35.8,35.81,35.78,35.78,26605.0,33.3073,33.3166,33.2887,33.2887,26605.0
2020-06-18 14:50:00,35.79,35.83,35.79,35.81,48155.0,33.298,33.3352,33.298,33.3166,48155.0
2020-06-18 14:55:00,35.82,35.82,35.77,35.79,41210.0,33.3259,33.3259,33.2794,33.298,41210.0
2020-06-18 15:00:00,35.75,35.75,35.69,35.71,95515.0,33.2608,33.2608,33.2049,33.2235,95515.0
2020-06-18 15:05:00,35.71,35.74,35.68,35.73,69710.0,33.2235,33.2515,33.1956,33.2421,69710.0
2020-06-18 15:10:00,35.73,35.73,35.68,35.7,53505.0,33.2421,33.2421,33.1956,33.2142,53505.0
2020-06-18 15:15:00,35.7,35.76,35.7,35.74,52520.0,33.2142,33.2701,33.2142,33.2515,52520.0
2020-06-18 15:20:00,35.73,35.78,35.73,35.77,52710.0,33.2421,33.2887,33.2421,33.2794,52710.0
2020-06-18 15:25:00,35.77,35.8,35.75,35.79,71145.0,33.2794,33.3073,33.2608,33.298,71145.0
2020-06-18 15:30:00,35.79,35.85,35.77,35.81,88675.0,33.298,33.3538,33.2794,33.3166,88675.0
2020-06-18 15:35:00,35.81,35.82,35.8,35.8,85320.0,33.3166,33.3259,33.3073,33.3073,85320.0
2020-06-18 15:40:00,35.81,35.81,35.74,35.75,105865.0,33.3166,33.3166,33.2515,33.2608,105865.0
2020-06-18 15:45:00,35.75,35.76,35.7,35.76,194315.0,33.2608,33.2701,33.2142,33.2701,194315.0
2020-06-18 15:50:00,35.76,35.76,35.67,35.75,99160.0,33.2701,33.2701,33.1863,33.2608,99160.0
2020-06-18 15:55:00,35.75,35.77,35.73,35.74,285265.0,33.2608,33.2794,33.2421,33.2515,285265.0
2020-06-19 09:30:00,36.3,36.34,36.1,36.12,374955.0,33.7725,33.8097,33.5864,33.605,374955.0
2020-06-19 09:35:00,36.12,36.17,36.09,36.12,46505.0,33.605,33.6515,33.5771,33.605,46505.0
2020-06-19 09:40:00,36.16,36.18,36.06,36.06,124805.0,33.6422,33.6608,33.5492,33.5492,124805.0
2020-06-19 09:45:00,36.05,36.14,36.04,36.13,67825.0,33.5399,33.6236,33.5306,33.6143,67825.0
2020-06-19 09:50:00,36.12,36.15,36.08,36.11,107120.0,33.605,33.6329,33.5678,33.5957,107120.0
2020-06-19 09:55:00,36.12,36.13,36.0,36.05,220095.0,33.605,33.6143,33.4933,33.5399,220095.0
2020-06-19 10:00:00,36.05,36.16,36.05,36.16,145695.0,33.5399,33.6422,33.5399,33.6422,145695.0
2020-06-19 10:05:00,36.16,36.16,36.09,36.09,41870.0,33.6422,33.6422,33.5771,33.5771,41870.0
2020-06-19 10:10:00,36.05,36.1,36.04,36.08,112380.0,33.5399,33.5864,33.5306,33.5678,112380.0
2020-06-19 10:15:00,36.1,36.12,36.09,36.09,40650.0,33.5864,33.605,33.5771,33.5771,40650.0
2020-06-19 10:20:00,36.1,36.15,36.1,36.14,29195.0,33.5864,33.6329,33.5864,33.6236,29195.0
2020-06-19 10:25:00,36.15,36.15,36.08,36.11,31235.0,33.6329,33.6329,33.5678,33.5957,31235.0
2020-06-19 10:30:00,36.07,36.07,36.0,36.02,17980.0,33.5585,33.5585,33.4933,33.512,17980.0
2020-06-19 10:35:00,36.03,36.06,36.01,36.02,21440.0,33.5213,33.5492,33.5027,33.512,21440.0
2020-06-19 10:40:00,36.02,36.03,35.98,36.03,21250.0,33.512,33.5213,33.4747,33.5213,21250.0
2020-06-19 10:45:00,36.02,36.08,36.01,36.08,7915.0,33.512,33.5678,33.5027,33.5678,7915.0
2020-06-19 10:50:00,36.09,36.14,36.05,36.13,51905.0,33.5771,33.6236,33.5399,33.6143,51905.0
2020-06-19 10:55:00,36.11,36.11,36.01,36.03,25040.0,33.5957,33.5957,33.5027,33.5213,25040.0
2020-06-19 11:00:00,36.04,36.06,36.04,36.04,20540.0,33.5306,33.5492,33.5306,33.5306,20540.0
2020-06-19 11:05:00,36.08,36.09,36.04,36.04,13470.0,33.5678,33.5771,33.5306,33.5306,13470.0
2020-06-19 11:10:00,36.07,36.12,36.06,36.1,21480.0,33.5585,33.605,33.5492,33.5864,21480.0
2020-06-19 11:15:00,36.11,36.11,36.03,36.03,19760.0,33.5957,33.5957,33.5213,33.5213,19760.0
2020-06-19 11:20:00,35.97,36.06,35.97,36.05,56585.0,33.4654,33.5492,33.4654,33.5399,56585.0
2020-06-19 11:25:00,36.06,36.07,36.02,36.06,30230.0,33.5492,33.5585,33.512,33.5492,30230.0
2020-06-19 11:30:00,36.06,36.06,35.99,36.0,25410.0,33.5492,33.5492,33.484,33.4933,25410.0
2020-06-19 11:35:00,36.0,36.0,35.95,35.96,36680.0,33.4933,33.4933,33.4468,33.4561,36680.0
2020-06-19 11:40:00,35.97,35.99,35.94,35.96,31650.0,33.4654,33.484,33.4375,33.4561,31650.0
2020-06-19 11:45:00,35.98,36.02,35.98,35.99,30775.0,33.4747,33.512,33.4747,33.484,30775.0
2020-06-19 11:50:00,35.99,36.02,35.99,36.02,20370.0,33.484,33.512,33.484,33.512,20370.0
2020-06-19 11:55:00,36.0,36.0,35.96,35.97,26470.0,33.4933,33.4933,33.4561,33.4654,26470.0
2020-06-19 12:00:00,35.96,35.96,35.9,35.9,36155.0,33.4561,33.4561,33.4003,33.4003,36155.0
2020-06-19 12:05:00,35.88,35.89,35.85,35.89,53460.0,33.3817,33.391,33.3538,33.391,53460.0
2020-06-19 12:10:00,35.87,35.92,35.76,35.76,76590.0,33.3724,33.4189,33.2701,33.2701,76590.0
2020-06-19 12:15:00,35.73,35.76,35.55,35.55,127325.0,33.2421,33.2701,33.0747,33.0747,127325.0
2020-06-19 12:20:00,35.48,35.63,35.46,35.49,147420.0,33.0096,33.1491,32.9909,33.0189,147420.0
2020-06-19 12:25:00,35.48,35.57,35.48,35.56,41565.0,33.0096,33.0933,33.0096,33.084,41565.0
2020-06-19 12:30:00,35.61,35.65,35.59,35.6,48045.0,33.1305,33.1677,33.1119,33.1212,48045.0
2020-06-19 12:35:00,35.63,35.63,35.55,35.57,56775.0,33.1491,33.1491,33.0747,33.0933,56775.0
2020-06-19 12:40:00,35.57,35.61,35.52,35.59,33295.0,33.0933,33.1305,33.0468,33.1119,33295.0
2020-06-19 12:45:00,35.58,35.62,35.56,35.59,28535.0,33.1026,33.1398,33.084,33.1119,28535.0
2020-06-19 12:50:00,35.67,35.67,35.63,35.64,7310.0,33.1863,33.1863,33.1491,33.1584,7310.0
2020-06-19 12:55:00,35.63,35.73,35.63,35.73,23310.0,33.1491,33.2421,33.1491,33.2421,23310.0
2020-06-19 13:00:00,35.72,35.72,35.66,35.66,15210.0,33.2328,33.2328,33.177,33.177,15210.0
2020-06-19 13:05:00,35.65,35.66,35.62,35.63,23410.0,33.1677,33.177,33.1398,33.1491,23410.0
2020-06-19 13:10:00,35.63,35.68,35.62,35.63,53975.0,33.1491,33.1956,33.1398,33.1491,53975.0
2020-06-19 13:15:00,35.6,35.6,35.57,35.57,14080.0,33.1212,33.1212,33.0933,33.0933,14080.0
2020-06-19 13:20:00,35.58,35.58,35.48,35.48,48510.0,33.1026,33.1026,33.0096,33.0096,48510.0
2020-06-19 13:25:00,35.48,35.53,35.48,35.53,45090.0,33.0096,33.0561,33.0096,33.0561,45090.0
2020-06-19 13:30:00,35.51,35.52,35.44,35.44,43660.0,33.0375,33.0468,32.9723,32.9723,43660.0
2020-06-19 13:35:00,35.46,35.56,35.46,35.56,29265.0,32.9909,33.084,32.9909,33.084,29265.0
2020-06-19 13:40:00,35.55,35.58,35.53,35.57,53810.0,33.0747,33.1026,33.0561,33.0933,53810.0
2020-06-19 13:45:00,35.59,35.59,35.44,35.48,36040.0,33.1119,33.1119,32.9723,33.0096,36040.0
2020-06-19 13:50:00,35.5,35.51,35.44,35.45,43360.0,33.0282,33.0375,32.9723,32.9816,43360.0
2020-06-19 13:55:00,35.5,35.5,35.36,35.36,78530.0,33.0282,33.0282,32.8979,32.8979,78530.0
2020-06-19 14:00:00,35.38,35.46,35.38,35.42,76035.0,32.9165,32.9909,32.9165,32.9537,76035.0
2020-06-19 14:05:00,35.42,35.42,35.29,35.35,105890.0,32.9537,32.9537,32.8328,32.8886,105890.0
2020-06-19 14:10:00,35.32,35.34,35.29,35.31,38425.0,32.8607,32.8793,32.8328,32.8514,38425.0
2020-06-19 14:15:00,35.32,35.38,35.28,35.33,48970.0,32.8607,32.9165,32.8235,32.87,48970.0
2020-06-19 14:20:00,35.31,35.43,35.31,35.43,18735.0,32.8514,32.963,32.8514,32.963,18735.0
2020-06-19 14:25:00,35.43,35.43,35.36,35.37,25970.0,32.963,32.963,32.8979,32.9072,25970.0
2020-06-19 14:30:00,35.36,35.49,35.31,35.49,76775.0,32.8979,33.0189,32.8514,33.0189,76775.0
2020-06-19 14:35:00,35.49,35.57,35.49,35.57,19050.0,33.0189,33.0933,33.0189,33.0933,19050.0
2020-06-19 14:40:00,35.56,35.62,35.54,35.6,57330.0,33.084,33.1398,33.0654,33.1212,57330.0
2020-06-19 14:45:00,35.6,35.65,35.56,35.56,45445.0,33.1212,33.1677,33.084,33.084,45445.0
2020-06-19 14:50:00,35.6,35.64,35.56,35.63,180270.0,33.1212,33.1584,33.084,33.1491,180270.0
2020-06-19 14:55:00,35.61,35.67,35.61,35.66,36370.0,33.1305,33.1863,33.1305,33.177,36370.0
2020-06-19 15:00:00,35.66,35.66,35.6,35.61,52100.0,33.177,33.177,33.1212,33.1305,52100.0
2020-06-19 15:05:00,35.6,35.62,35.58,35.58,64620.0,33.1212,33.1398,33.1026,33.1026,64620.0
2020-06-19 15:10:00,35.59,35.7,35.54,35.68,51945.0,33.1119,33.2142,33.0654,33.1956,51945.0
2020-06-19 15:15:00,35.68,35.78,35.68,35.76,52060.0,33.1956,33.2887,33.1956,33.2701,52060.0
2020-06-19 15:20:00,35.75,35.77,35.73,35.75,27075.0,33.2608,33.2794,33.2421,33.2608,27075.0
2020-06-19 15:25:00,35.76,35.76,35.68,35.68,43940.0,33.2701,33.2701,33.1956,33.1956,43940.0
2020-06-19 15:30:00,35.68,35.73,35.65,35.73,67795.0,33.1956,33.2421,33.1677,33.2421,67795.0
2020-06-19 15:35:00,35.72,35.72,35.63,35.66,61030.0,33.2328,33.2328,33.1491,33.177,61030.0
2020-06-19 15:40:00,35.65,35.72,35.65,35.72,159935.0,33.1677,33.2328,33.1677,33.2328,159935.0
2020-06-19 15:45:00,35.7,35.72,35.56,35.56,95335.0,33.2142,33.2328,33.084,33.084,95335.0
2020-06-19 15:50:00,35.55,35.63,35.55,35.62,244120.0,33.0747,33.1491,33.0747,33.1398,244120.0
2020-06-19 15:55:00,35.62,35.62,35.55,35.57,1428640.0,33.1398,33.1398,33.0747,33.0933,1428640.0
2020-06-22 09:30:00,35.46,35.46,35.04,35.09,281140.0,32.9909,32.9909,32.6002,32.6467,281140.0
2020-06-22 09:35:00,35.1,35.14,35.01,35.03,229605.0,32.656,32.6932,32.5723,32.5909,229605.0
2020-06-22 09:40:00,35.01,35.14,35.0,35.14,191035.0,32.5723,32.6932,32.563,32.6932,191035.0
2020-06-22 09:45:00,35.14,35.28,35.11,35.26,295600.0,32.6932,32.8235,32.6653,32.8049,295600.0
2020-06-22 09:50:00,35.25,35.29,35.23,35.27,262370.0,32.7956,32.8328,32.777,32.8142,262370.0
2020-06-22 09:55:00,35.28,35.35,35.27,35.31,124545.0,32.8235,32.8886,32.8142,32.8514,124545.0
2020-06-22 10:00:00,35.29,35.38,35.22,35.36,76300.0,32.8328,32.9165,32.7677,32.8979,76300.0
2020-06-22 10:05:00,35.37,35.41,35.32,35.39,55585.0,32.9072,32.9444,32.8607,32.9258,55585.0
2020-06-22 10:10:00,35.37,35.46,35.36,35.44,64090.0,32.9072,32.9909,32.8979,32.9723,64090.0
2020-06-22 10:15:00,35.45,35.45,35.36,35.37,86440.0,32.9816,32.9816,32.8979,32.9072,86440.0
2020-06-22 10:20:00,35.37,35.46,35.37,35.44,75855.0,32.9072,32.9909,32.9072,32.9723,75855.0
2020-06-22 10:25:00,35.45,35.52,35.45,35.51,99120.0,32.9816,33.0468,32.9816,33.0375,99120.0
2020-06-22 10:30:00,35.5,35.51,35.42,35.48,99195.0,33.0282,33.0375,32.9537,33.0096,99195.0
2020-06-22 10:35:00,35.47,35.49,35.44,35.47,33315.0,33.0003,33.0189,32.9723,33.0003,33315.0
2020-06-22 10:40:00,35.45,35.49,35.42,35.47,111565.0,32.9816,33.0189,32.9537,33.0003,111565.0
2020-06-22 10:45:00,35.47,35.51,35.41,35.42,49200.0,33.0003,33.0375,32.9444,32.9537,49200.0
2020-06-22 10:50:00,35.4,35.42,35.36,35.36,52000.0,32.9351,32.9537,32.8979,32.8979,52000.0
2020-06-22 10:55:00,35.37,35.37,35.28,35.28,62415.0,32.9072,32.9072,32.8235,32.8235,62415.0
2020-06-22 11:00:00,35.27,35.34,35.23,35.3,76460.0,32.8142,32.8793,32.777,32.8421,76460.0
2020-06-22 11:05:00,35.3,35.33,35.29,35.31,51310.0,32.8421,32.87,32.8328,32.8514,51310.0
2020-06-22 11:10:00,35.31,35.38,35.29,35.38,55465.0,32.8514,32.9165,32.8328,32.9165,55465.0
2020-06-22 11:15:00,35.38,35.45,35.38,35.42,129315.0,32.9165,32.9816,32.9165,32.9537,129315.0
2020-06-22 11:20:00,35.41,35.45,35.39,35.43,52470.0,32.9444,32.9816,32.9258,32.963,52470.0
2020-06-22 11:25:00,35.42,35.43,35.4,35.41,124670.0,32.9537,32.963,32.9351,32.9444,124670.0
2020-06-22 11:30:00,35.42,35.42,35.37,35.41,76210.0,32.9537,32.9537,32.9072,32.9444,76210.0
2020-06-22 11:35:00,35.4,35.46,35.39,35.45,84445.0,32.9351,32.9909,32.9258,32.9816,84445.0
2020-06-22 11:40:00,35.45,35.46,35.4,35.41,87425.0,32.9816,32.9909,32.9351,32.9444,87425.0
2020-06-22 11:45:00,35.41,35.44,35.41,35.41,58765.0,32.9444,32.9723,32.9444,32.9444,58765.0
2020-06-22 11:50:00,35.41,35.45,35.4,35.41,80530.0,32.9444,32.9816,32.9351,32.9444,80530.0
2020-06-22 11:55:00,35.4,35.43,35.38,35.42,48815.0,32.9351,32.963,32.9165,32.9537,48815.0
2020-06-22 12:00:00,35.41,35.54,35.41,35.53,85435.0,32.9444,33.0654,32.9444,33.0561,85435.0
2020-06-22 12:05:00,35.51,35.53,35.5,35.53,39475.0,33.0375,33.0561,33.0282,33.0561,39475.0
2020-06-22 12:10:00,35.53,35.59,35.52,35.58,76930.0,33.0561,33.1119,33.0468,33.1026,76930.0
2020-06-22 12:15:00,35.57,35.59,35.56,35.57,46585.0,33.0933,33.1119,33.084,33.0933,46585.0
2020-06-22 12:20:00,35.57,35.57,35.54,35.56,67315.0,33.0933,33.0933,33.0654,33.084,67315.0
2020-06-22 12:25:00,35.55,35.58,35.55,35.57,56315.0,33.0747,33.1026,33.0747,33.0933,56315.0
2020-06-22 12:30:00,35.58,35.59,35.57,35.57,93695.0,33.1026,33.1119,33.0933,33.0933,93695.0
2020-06-22 12:35:00,35.57,35.6,35.57,35.6,72330.0,33.0933,33.1212,33.0933,33.1212,72330.0
2020-06-22 12:40:00,35.6,35.66,35.6,35.66,45050.0,33.1212,33.177,33.1212,33.177,45050.0
2020-06-22 12:45:00,35.65,35.72,35.65,35.72,88965.0,33.1677,33.2328,33.1677,33.2328,88965.0
2020-06-22 12:50:00,35.72,35.76,35.72,35.74,59055.0,33.2328,33.2701,33.2328,33.2515,59055.0
2020-06-22 12:55:00,35.74,35.74,35.71,35.72,89510.0,33.2515,33.2515,33.2235,33.2328,89510.0
2020-06-22 13:00:00,35.72,35.76,35.71,35.74,30925.0,33.2328,33.2701,33.2235,33.2515,30925.0
2020-06-22 13:05:00,35.74,35.75,35.72,35.74,41050.0,33.2515,33.2608,33.2328,33.2515,41050.0
2020-06-22 13:10:00,35.75,35.75,35.66,35.66,60030.0,33.2608,33.2608,33.177,33.177,60030.0
2020-06-22 13:15:00,35.66,35.68,35.66,35.68,64640.0,33.177,33.1956,33.177,33.1956,64640.0
2020-06-22 13:20:00,35.68,35.7,35.66,35.69,75245.0,33.1956,33.2142,33.177,33.2049,75245.0
2020-06-22 13:25:00,35.7,35.71,35.64,35.65,52715.0,33.2142,33.2235,33.1584,33.1677,52715.0
2020-06-22 13:30:00,35.65,35.68,35.63,35.64,76370.0,33.1677,33.1956,33.1491,33.1584,76370.0
2020-06-22 13:35:00,35.64,35.65,35.61,35.64,63825.0,33.1584,33.1677,33.1305,33.1584,63825.0
2020-06-22 13:40:00,35.64,35.66,35.63,35.66,41365.0,33.1584,33.177,33.1491,33.177,41365.0
2020-06-22 13:45:00,35.67,35.69,35.67,35.69,60890.0,33.1863,33.2049,33.1863,33.2049,60890.0
2020-06-22 13:50:00,35.68,35.69,35.66,35.67,48715.0,33.1956,33.2049,33.177,33.1863,48715.0
2020-06-22 13:55:00,35.67,35.68,35.66,35.68,45090.0,33.1863,33.1956,33.177,33.1956,45090.0
2020-06-22 14:00:00,35.66,35.67,35.58,35.59,170885.0,33.177,33.1863,33.1026,33.1119,170885.0
2020-06-22 14:05:00,35.59,35.64,35.59,35.64,64160.0,33.1119,33.1584,33.1119,33.1584,64160.0
2020-06-22 14:10:00,35.64,35.64,35.57,35.59,43085.0,33.1584,33.1584,33.0933,33.1119,43085.0
2020-06-22 14:15:00,35.58,35.62,35.58,35.6,98120.0,33.1026,33.1398,33.1026,33.1212,98120.0
2020-06-22 14:20:00,35.6,35.64,35.59,35.64,67530.0,33.1212,33.1584,33.1119,33.1584,67530.0
2020-06-22 14:25:00,35.64,35.67,35.63,35.67,78075.0,33.1584,33.1863,33.1491,33.1863,78075.0
2020-06-22 14:30:00,35.67,35.67,35.63,35.67,52110.0,33.1863,33.1863,33.1491,33.1863,52110.0
2020-06-22 14:35:00,35.68,35.72,35.66,35.69,63275.0,33.1956,33.2328,33.177,33.2049,63275.0
2020-06-22 14:40:00,35.69,35.7,35.68,35.69,52035.0,33.2049,33.2142,33.1956,33.2049,52035.0
2020-06-22 14:45:00,35.7,35.72,35.67,35.71,70010.0,33.2142,33.2328,33.1863,33.2235,70010.0
2020-06-22 14:50:00,35.71,35.71,35.66,35.69,51715.0,33.2235,33.2235,33.177,33.2049,51715.0
2020-06-22 14:55:00,35.68,35.76,35.68,35.75,95715.0,33.1956,33.2701,33.1956,33.2608,95715.0
2020-06-22 15:00:00,35.74,35.74,35.71,35.73,55775.0,33.2515,33.2515,33.2235,33.2421,55775.0
2020-06-22 15:05:00,35.73,35.74,35.7,35.71,74670.0,33.2421,33.2515,33.2142,33.2235,74670.0
2020-06-22 15:10:00,35.71,35.74,35.65,35.66,117900.0,33.2235,33.2515,33.1677,33.177,117900.0
2020-06-22 15:15:00,35.66,35.67,35.57,35.6,131000.0,33.177,33.1863,33.0933,33.1212,131000.0
2020-06-22 15:20:00,35.58,35.59,35.5,35.52,130885.0,33.1026,33.1119,33.0282,33.0468,130885.0
2020-06-22 15:25:00,35.53,35.57,35.52,35.57,65000.0,33.0561,33.0933,33.0468,33.0933,65000.0
2020-06-22 15:30:00,35.57,35.63,35.57,35.62,92160.0,33.0933,33.1491,33.0933,33.1398,92160.0
2020-06-22 15:35:00,35.61,35.63,35.57,35.63,123885.0,33.1305,33.1491,33.0933,33.1491,123885.0
2020-06-22 15:40:00,35.63,35.65,35.61,35.65,94255.0,33.1491,33.1677,33.1305,33.1677,94255.0
2020-06-22 15:45:00,35.66,35.68,35.62,35.63,179870.0,33.177,33.1956,33.1398,33.1491,179870.0
2020-06-22 15:50:00,35.61,35.68,35.61,35.68,136995.0,33.1305,33.1956,33.1305,33.1956,136995.0
2020-06-22 15:55:00,35.67,35.69,35.65,35.68,906495.0,33.1863,33.2049,33.1677,33.1956,906495.0
2020-06-23 09:30:00,36.19,36.2,36.06,36.14,305895.0,33.6701,33.6794,33.5492,33.6236,305895.0
2020-06-23 09:35:00,36.09,36.15,36.07,36.12,105720.0,33.5771,33.6329,33.5585,33.605,105720.0
2020-06-23 09:40:00,36.12,36.18,36.11,36.16,111925.0,33.605,33.6608,33.5957,33.6422,111925.0
2020-06-23 09:45:00,36.15,36.17,35.98,35.98,59415.0,33.6329,33.6515,33.4747,33.4747,59415.0
2020-06-23 09:50:00,36.01,36.02,35.92,35.95,116310.0,33.5027,33.512,33.4189,33.4468,116310.0
2020-06-23 09:55:00,35.96,36.01,35.95,35.99,51450.0,33.4561,33.5027,33.4468,33.484,51450.0
2020-06-23 10:00:00,36.0,36.03,35.91,35.96,43705.0,33.4933,33.5213,33.4096,33.4561,43705.0
2020-06-23 10:05:00,35.97,36.0,35.91,35.99,61370.0,33.4654,33.4933,33.4096,33.484,61370.0
2020-06-23 10:10:00,35.99,35.99,35.91,35.98,42650.0,33.484,33.484,33.4096,33.4747,42650.0
2020-06-23 10:15:00,35.98,36.02,35.96,35.97,70745.0,33.4747,33.512,33.4561,33.4654,70745.0
2020-06-23 10:20:00,35.97,35.97,35.87,35.93,74740.0,33.4654,33.4654,33.3724,33.4282,74740.0
2020-06-23 10:25:00,35.93,35.95,35.9,35.91,40980.0,33.4282,33.4468,33.4003,33.4096,40980.0
2020-06-23 10:30:00,35.94,35.96,35.87,35.88,38705.0,33.4375,33.4561,33.3724,33.3817,38705.0
2020-06-23 10:35:00,35.87,35.88,35.82,35.83,18835.0,33.3724,33.3817,33.3259,33.3352,18835.0
2020-06-23 10:40:00,35.85,35.88,35.77,35.77,35340.0,33.3538,33.3817,33.2794,33.2794,35340.0
2020-06-23 10:45:00,35.79,35.79,35.69,35.74,89455.0,33.298,33.298,33.2049,33.2515,89455.0
2020-06-23 10:50:00,35.74,35.78,35.73,35.78,20490.0,33.2515,33.2887,33.2421,33.2887,20490.0
2020-06-23 10:55:00,35.78,35.78,35.74,35.75,21300.0,33.2887,33.2887,33.2515,33.2608,21300.0
2020-06-23 11:00:00,35.73,35.81,35.69,35.8,39335.0,33.2421,33.3166,33.2049,33.3073,39335.0
2020-06-23 11:05:00,35.8,35.8,35.78,35.79,12200.0,33.3073,33.3073,33.2887,33.298,12200.0
2020-06-23 11:10:00,35.81,35.83,35.77,35.77,39630.0,33.3166,33.3352,33.2794,33.2794,39630.0
2020-06-23 11:15:00,35.75,35.8,35.75,35.77,21515.0,33.2608,33.3073,33.2608,33.2794,21515.0
2020-06-23 11:20:00,35.76,35.87,35.74,35.87,52830.0,33.2701,33.3724,33.2515,33.3724,52830.0
2020-06-23 11:25:00,35.86,35.87,35.8,35.81,54910.0,33.3631,33.3724,33.3073,33.3166,54910.0
2020-06-23 11:30:00,35.8,35.82,35.78,35.78,33660.0,33.3073,33.3259,33.2887,33.2887,33660.0
2020-06-23 11:35:00,35.79,35.81,35.78,35.79,24380.0,33.298,33.3166,33.2887,33.298,24380.0
2020-06-23 11:40:00,35.79,35.8,35.77,35.78,29680.0,33.298,33.3073,33.2794,33.2887,29680.0
2020-06-23 11:45:00,35.77,35.77,35.73,35.75,18275.0,33.2794,33.2794,33.2421,33.2608,18275.0
2020-06-23 11:50:00,35.74,35.74,35.69,35.73,76310.0,33.2515,33.2515,33.2049,33.2421,76310.0
2020-06-23 11:55:00,35.73,35.81,35.73,35.81,39370.0,33.2421,33.3166,33.2421,33.3166,39370.0
2020-06-23 12:00:00,35.82,35.85,35.82,35.85,263995.0,33.3259,33.3538,33.3259,33.3538,263995.0
2020-06-23 12:05:00,35.84,35.85,35.82,35.82,44450.0,33.3445,33.3538,33.3259,33.3259,44450.0
2020-06-23 12:10:00,35.82,35.84,35.8,35.8,18755.0,33.3259,33.3445,33.3073,33.3073,18755.0
2020-06-23 12:15:00,35.79,35.81,35.77,35.8,35645.0,33.298,33.3166,33.2794,33.3073,35645.0
2020-06-23 12:20:00,35.78,35.83,35.75,35.83,35395.0,33.2887,33.3352,33.2608,33.3352,35395.0
2020-06-23 12:25:00,35.83,35.83,35.78,35.78,23730.0,33.3352,33.3352,33.2887,33.2887,23730.0
2020-06-23 12:30:00,35.81,35.81,35.78,35.79,21890.0,33.3166,33.3166,33.2887,33.298,21890.0
2020-06-23 12:35:00,35.78,35.8,35.77,35.79,22470.0,33.2887,33.3073,33.2794,33.298,22470.0
2020-06-23 12:40:00,35.79,35.79,35.76,35.77,25880.0,33.298,33.298,33.2701,33.2794,25880.0
2020-06-23 12:45:00,35.78,35.79,35.78,35.78,6560.0,33.2887,33.298,33.2887,33.2887,6560.0
2020-06-23 12:50:00,35.78,35.79,35.76,35.76,13465.0,33.2887,33.298,33.2701,33.2701,13465.0
2020-06-23 12:55:00,35.79,35.81,35.78,35.78,30875.0,33.298,33.3166,33.2887,33.2887,30875.0
2020-06-23 13:00:00,35.8,35.81,35.79,35.81,32260.0,33.3073,33.3166,33.298,33.3166,32260.0
2020-06-23 13:05:00,35.81,35.83,35.8,35.83,13805.0,33.3166,33.3352,33.3073,33.3352,13805.0
2020-06-23 13:10:00,35.83,35.83,35.82,35.82,10020.0,33.3352,33.3352,33.3259,33.3259,10020.0
2020-06-23 13:15:00,35.84,35.85,35.82,35.85,20885.0,33.3445,33.3538,33.3259,33.3538,20885.0
2020-06-23 13:20:00,35.87,35.88,35.87,35.87,36220.0,33.3724,33.3817,33.3724,33.3724,36220.0
2020-06-23 13:25:00,35.87,35.87,35.84,35.86,83260.0,33.3724,33.3724,33.3445,33.3631,83260.0
2020-06-23 13:30:00,35.86,35.87,35.85,35.85,17900.0,33.3631,33.3724,33.3538,33.3538,17900.0
2020-06-23 13:35:00,35.86,35.89,35.86,35.88,12055.0,33.3631,33.391,33.3631,33.3817,12055.0
2020-06-23 13:40:00,35.91,35.91,35.87,35.9,28730.0,33.4096,33.4096,33.3724,33.4003,28730.0
2020-06-23 13:45:00,35.9,35.93,35.9,35.91,25955.0,33.4003,33.4282,33.4003,33.4096,25955.0
2020-06-23 13:50:00,35.92,35.93,35.87,35.93,44195.0,33.4189,33.4282,33.3724,33.4282,44195.0
2020-06-23 13:55:00,35.94,35.95,35.9,35.91,21915.0,33.4375,33.4468,33.4003,33.4096,21915.0
2020-06-23 14:00:00,35.89,35.89,35.81,35.82,38110.0,33.391,33.391,33.3166,33.3259,38110.0
2020-06-23 14:05:00,35.82,35.85,35.81,35.85,29320.0,33.3259,33.3538,33.3166,33.3538,29320.0
2020-06-23 14:10:00,35.83,35.85,35.79,35.79,23405.0,33.3352,33.3538,33.298,33.298,23405.0
2020-06-23 14:15:00,35.81,35.84,35.81,35.83,12450.0,33.3166,33.3445,33.3166,33.3352,12450.0
2020-06-23 14:20:00,35.83,35.88,35.83,35.88,10285.0,33.3352,33.3817,33.3352,33.3817,10285.0
2020-06-23 14:25:00,35.87,35.91,35.87,35.91,24835.0,33.3724,33.4096,33.3724,33.4096,24835.0
2020-06-23 14:30:00,35.91,35.91,35.88,35.9,18800.0,33.4096,33.4096,33.3817,33.4003,18800.0
2020-06-23 14:35:00,35.91,35.93,35.9,35.92,25760.0,33.4096,33.4282,33.4003,33.4189,25760.0
2020-06-23 14:40:00,35.91,35.92,35.89,35.9,22795.0,33.4096,33.4189,33.391,33.4003,22795.0
2020-06-23 14:45:00,35.89,35.89,35.83,35.84,39445.0,33.391,33.391,33.3352,33.3445,39445.0
2020-06-23 14:50:00,35.85,35.88,35.84,35.87,8455.0,33.3538,33.3817,33.3445,33.3724,8455.0
2020-06-23 14:55:00,35.88,35.88,35.86,35.87,39485.0,33.3817,33.3817,33.3631,33.3724,39485.0
2020-06-23 15:00:00,35.85,35.87,35.81,35.82,58055.0,33.3538,33.3724,33.3166,33.3259,58055.0
2020-06-23 15:05:00,35.82,35.85,35.81,35.84,55290.0,33.3259,33.3538,33.3166,33.3445,55290.0
2020-06-23 15:10:00,35.85,35.88,35.82,35.87,66190.0,33.3538,33.3817,33.3259,33.3724,66190.0
2020-06-23 15:15:00,35.87,35.92,35.87,35.91,50535.0,33.3724,33.4189,33.3724,33.4096,50535.0
2020-06-23 15:20:00,35.9,35.91,35.84,35.84,85095.0,33.4003,33.4096,33.3445,33.3445,85095.0
2020-06-23 15:25:00,35.85,35.87,35.82,35.84,76685.0,33.3538,33.3724,33.3259,33.3445,76685.0
2020-06-23 15:30:00,35.85,35.85,35.8,35.83,24290.0,33.3538,33.3538,33.3073,33.3352,24290.0
2020-06-23 15:35:00,35.84,35.86,35.82,35.86,27060.0,33.3445,33.3631,33.3259,33.3631,27060.0
2020-06-23 15:40:00,35.84,35.86,35.8,35.84,44195.0,33.3445,33.3631,33.3073,33.3445,44195.0
2020-06-23 15:45:00,35.84,35.84,35.81,35.82,42115.0,33.3445,33.3445,33.3166,33.3259,42115.0
2020-06-23 15:50:00,35.82,35.82,35.67,35.74,75525.0,33.3259,33.3259,33.1863,33.2515,75525.0
2020-06-23 15:55:00,35.73,35.77,35.72,35.73,525835.0,33.2421,33.2794,33.2328,33.2421,525835.0
2020-06-24 09:30:00,35.4,35.41,35.22,35.22,176500.0,32.9351,32.9444,32.7677,32.7677,176500.0
2020-06-24 09:35:00,35.24,35.34,35.23,35.29,178150.0,32.7863,32.8793,32.777,32.8328,178150.0
2020-06-24 09:40:00,35.25,35.28,35.21,35.25,124575.0,32.7956,32.8235,32.7584,32.7956,124575.0
2020-06-24 09:45:00,35.24,35.25,35.12,35.12,55380.0,32.7863,32.7956,32.6746,32.6746,55380.0
2020-06-24 09:50:00,35.13,35.14,35.02,35.04,141610.0,32.6839,32.6932,32.5816,32.6002,141610.0
2020-06-24 09:55:00,35.04,35.08,34.94,34.94,65315.0,32.6002,32.6374,32.5072,32.5072,65315.0
2020-06-24 10:00:00,34.96,34.99,34.9,34.91,82860.0,32.5258,32.5537,32.4699,32.4792,82860.0
2020-06-24 10:05:00,34.92,35.01,34.92,34.94,43445.0,32.4885,32.5723,32.4885,32.5072,43445.0
2020-06-24 10:10:00,34.93,35.05,34.93,35.04,65305.0,32.4979,32.6095,32.4979,32.6002,65305.0
2020-06-24 10:15:00,35.05,35.06,34.91,34.98,40950.0,32.6095,32.6188,32.4792,32.5444,40950.0
2020-06-24 10:20:00,34.98,35.07,34.98,35.06,65835.0,32.5444,32.6281,32.5444,32.6188,65835.0
2020-06-24 10:25:00,35.08,35.1,35.02,35.05,56430.0,32.6374,32.656,32.5816,32.6095,56430.0
2020-06-24 10:30:00,35.05,35.05,34.91,34.92,58080.0,32.6095,32.6095,32.4792,32.4885,58080.0
2020-06-24 10:35:00,34.9,34.99,34.79,34.82,43270.0,32.4699,32.5537,32.3676,32.3955,43270.0
2020-06-24 10:40:00,34.81,34.87,34.81,34.87,210845.0,32.3862,32.442,32.3862,32.442,210845.0
2020-06-24 10:45:00,34.84,34.87,34.83,34.86,25240.0,32.4141,32.442,32.4048,32.4327,25240.0
2020-06-24 10:50:00,34.86,34.9,34.78,34.79,39690.0,32.4327,32.4699,32.3583,32.3676,39690.0
2020-06-24 10:55:00,34.81,34.87,34.81,34.81,23560.0,32.3862,32.442,32.3862,32.3862,23560.0
2020-06-24 11:00:00,34.79,34.87,34.77,34.84,43175.0,32.3676,32.442,32.349,32.4141,43175.0
2020-06-24 11:05:00,34.83,34.85,34.68,34.68,59290.0,32.4048,32.4234,32.2653,32.2653,59290.0
2020-06-24 11:10:00,34.68,34.71,34.62,34.64,34250.0,32.2653,32.2932,32.2094,32.228,34250.0
2020-06-24 11:15:00,34.65,34.66,34.56,34.57,48105.0,32.2373,32.2467,32.1536,32.1629,48105.0
2020-06-24 11:20:00,34.57,34.57,34.52,34.52,39190.0,32.1629,32.1629,32.1164,32.1164,39190.0
2020-06-24 11:25:00,34.51,34.57,34.51,34.56,65535.0,32.1071,32.1629,32.1071,32.1536,65535.0
2020-06-24 11:30:00,34.56,34.56,34.43,34.45,44050.0,32.1536,32.1536,32.0327,32.0513,44050.0
2020-06-24 11:35:00,34.46,34.5,34.35,34.36,57705.0,32.0606,32.0978,31.9582,31.9675,57705.0
2020-06-24 11:40:00,34.34,34.36,34.19,34.2,33910.0,31.9489,31.9675,31.8094,31.8187,33910.0
2020-06-24 11:45:00,34.2,34.29,34.15,34.16,148690.0,31.8187,31.9024,31.7722,31.7815,148690.0
2020-06-24 11:50:00,34.16,34.25,34.16,34.21,44710.0,31.7815,31.8652,31.7815,31.828,44710.0
2020-06-24 11:55:00,34.19,34.31,34.19,34.31,138655.0,31.8094,31.921,31.8094,31.921,138655.0
2020-06-24 12:00:00,34.31,34.43,34.29,34.42,94155.0,31.921,32.0327,31.9024,32.0234,94155.0
2020-06-24 12:05:00,34.43,34.43,34.32,34.32,35890.0,32.0327,32.0327,31.9303,31.9303,35890.0
2020-06-24 12:10:00,34.31,34.37,34.3,34.36,69415.0,31.921,31.9768,31.9117,31.9675,69415.0
2020-06-24 12:15:00,34.35,34.44,34.35,34.44,29140.0,31.9582,32.042,31.9582,32.042,29140.0
2020-06-24 12:20:00,34.46,34.48,34.42,34.46,29955.0,32.0606,32.0792,32.0234,32.0606,29955.0
2020-06-24 12:25:00,34.46,34.47,34.4,34.42,39980.0,32.0606,32.0699,32.0048,32.0234,39980.0
2020-06-24 12:30:00,34.42,34.43,34.39,34.4,22565.0,32.0234,32.0327,31.9955,32.0048,22565.0
2020-06-24 12:35:00,34.39,34.43,34.39,34.4,10355.0,31.9955,32.0327,31.9955,32.0048,10355.0
2020-06-24 12:40:00,34.41,34.55,34.4,34.54,26435.0,32.0141,32.1443,32.0048,32.135,26435.0
2020-06-24 12:45:00,34.56,34.62,34.56,34.59,54990.0,32.1536,32.2094,32.1536,32.1815,54990.0
2020-06-24 12:50:00,34.58,34.6,34.57,34.6,17060.0,32.1722,32.1908,32.1629,32.1908,17060.0
2020-06-24 12:55:00,34.61,34.7,34.61,34.7,24840.0,32.2001,32.2839,32.2001,32.2839,24840.0
2020-06-24 13:00:00,34.69,34.72,34.65,34.71,43410.0,32.2746,32.3025,32.2373,32.2932,43410.0
2020-06-24 13:05:00,34.71,34.73,34.66,34.66,33690.0,32.2932,32.3118,32.2467,32.2467,33690.0
2020-06-24 13:10:00,34.69,34.69,34.61,34.61,89495.0,32.2746,32.2746,32.2001,32.2001,89495.0
2020-06-24 13:15:00,34.6,34.69,34.6,34.66,33480.0,32.1908,32.2746,32.1908,32.2467,33480.0
2020-06-24 13:20:00,34.64,34.64,34.55,34.56,13645.0,32.228,32.228,32.1443,32.1536,13645.0
2020-06-24 13:25:00,34.55,34.56,34.48,34.49,38315.0,32.1443,32.1536,32.0792,32.0885,38315.0
2020-06-24 13:30:00,34.45,34.49,34.44,34.45,34605.0,32.0513,32.0885,32.042,32.0513,34605.0
2020-06-24 13:35:00,34.45,34.47,34.42,34.44,51700.0,32.0513,32.0699,32.0234,32.042,51700.0
2020-06-24 13:40:00,34.44,34.48,34.44,34.46,23560.0,32.042,32.0792,32.042,32.0606,23560.0
2020-06-24 13:45:00,34.45,34.5,34.43,34.49,114215.0,32.0513,32.0978,32.0327,32.0885,114215.0
2020-06-24 13:50:00,34.49,34.5,34.43,34.5,41760.0,32.0885,32.0978,32.0327,32.0978,41760.0
2020-06-24 13:55:00,34.5,34.52,34.48,34.52,26905.0,32.0978,32.1164,32.0792,32.1164,26905.0
2020-06-24 14:00:00,34.53,34.56,34.4,34.45,134655.0,32.1257,32.1536,32.0048,32.0513,134655.0
2020-06-24 14:05:00,34.46,34.59,34.46,34.59,16610.0,32.0606,32.1815,32.0606,32.1815,16610.0
2020-06-24 14:10:00,34.58,34.58,34.52,34.55,41555.0,32.1722,32.1722,32.1164,32.1443,41555.0
2020-06-24 14:15:00,34.57,34.62,34.57,34.58,47400.0,32.1629,32.2094,32.1629,32.1722,47400.0
2020-06-24 14:20:00,34.59,34.62,34.56,34.57,8955.0,32.1815,32.2094,32.1536,32.1629,8955.0
2020-06-24 14:25:00,34.57,34.64,34.55,34.63,45975.0,32.1629,32.228,32.1443,32.2187,45975.0
2020-06-24 14:30:00,34.61,34.67,34.59,34.66,26315.0,32.2001,32.256,32.1815,32.2467,26315.0
2020-06-24 14:35:00,34.65,34.65,34.57,34.62,22760.0,32.2373,32.2373,32.1629,32.2094,22760.0
2020-06-24 14:40:00,34.61,34.64,34.52,34.52,49975.0,32.2001,32.228,32.1164,32.1164,49975.0
2020-06-24 14:45:00,34.52,34.58,34.52,34.56,36495.0,32.1164,32.1722,32.1164,32.1536,36495.0
2020-06-24 14:50:00,34.56,34.57,34.47,34.5,41210.0,32.1536,32.1629,32.0699,32.0978,41210.0
2020-06-24 14:55:00,34.53,34.54,34.49,34.5,114790.0,32.1257,32.135,32.0885,32.0978,114790.0
2020-06-24 15:00:00,34.52,34.64,34.51,34.64,61480.0,32.1164,32.228,32.1071,32.228,61480.0
2020-06-24 15:05:00,34.63,34.64,34.59,34.59,43585.0,32.2187,32.228,32.1815,32.1815,43585.0
2020-06-24 15:10:00,34.59,34.69,34.56,34.68,35805.0,32.1815,32.2746,32.1536,32.2653,35805.0
2020-06-24 15:15:00,34.67,34.73,34.62,34.73,83110.0,32.256,32.3118,32.2094,32.3118,83110.0
2020-06-24 15:20:00,34.73,34.75,34.65,34.67,43710.0,32.3118,32.3304,32.2373,32.256,43710.0
2020-06-24 15:25:00,34.66,34.69,34.62,34.63,108020.0,32.2467,32.2746,32.2094,32.2187,108020.0
2020-06-24 15:30:00,34.63,34.67,34.6,34.64,124960.0,32.2187,32.256,32.1908,32.228,124960.0
2020-06-24 15:35:00,34.63,34.67,34.6,34.61,80950.0,32.2187,32.256,32.1908,32.2001,80950.0
2020-06-24 15:40:00,34.63,34.72,34.62,34.72,77575.0,32.2187,32.3025,32.2094,32.3025,77575.0
2020-06-24 15:45:00,34.72,34.76,34.68,34.68,113265.0,32.3025,32.3397,32.2653,32.2653,113265.0
2020-06-24 15:50:00,34.66,34.66,34.49,34.51,200640.0,32.2467,32.2467,32.0885,32.1071,200640.0
2020-06-24 15:55:00,34.53,34.57,34.49,34.51,690080.0,32.1257,32.1629,32.0885,32.1071,690080.0
2020-06-25 09:30:00,34.38,34.38,34.22,34.27,208840.0,31.9861,31.9861,31.8373,31.8838,208840.0
2020-06-25 09:35:00,34.26,34.38,34.25,34.37,122555.0,31.8745,31.9861,31.8652,31.9768,122555.0
2020-06-25 09:40:00,34.36,34.36,34.09,34.16,227775.0,31.9675,31.9675,31.7163,31.7815,227775.0
2020-06-25 09:45:00,34.17,34.2,34.12,34.15,79260.0,31.7908,31.8187,31.7443,31.7722,79260.0
2020-06-25 09:50:00,34.15,34.35,34.14,34.35,189225.0,31.7722,31.9582,31.7629,31.9582,189225.0
2020-06-25 09:55:00,34.31,34.35,34.27,34.35,42100.0,31.921,31.9582,31.8838,31.9582,42100.0
2020-06-25 10:00:00,34.37,34.52,34.35,34.49,116785.0,31.9768,32.1164,31.9582,32.0885,116785.0
2020-06-25 10:05:00,34.49,34.49,34.37,34.4,67390.0,32.0885,32.0885,31.9768,32.0048,67390.0
2020-06-25 10:10:00,34.43,34.6,34.42,34.59,85725.0,32.0327,32.1908,32.0234,32.1815,85725.0
2020-06-25 10:15:00,34.59,34.59,34.5,34.5,55595.0,32.1815,32.1815,32.0978,32.0978,55595.0
2020-06-25 10:20:00,34.51,34.63,34.51,34.61,39780.0,32.1071,32.2187,32.1071,32.2001,39780.0
2020-06-25 10:25:00,34.59,34.7,34.57,34.65,158330.0,32.1815,32.2839,32.1629,32.2373,158330.0
2020-06-25 10:30:00,34.65,34.66,34.49,34.49,99650.0,32.2373,32.2467,32.0885,32.0885,99650.0
2020-06-25 10:35:00,34.51,34.53,34.43,34.44,17080.0,32.1071,32.1257,32.0327,32.042,17080.0
2020-06-25 10:40:00,34.43,34.46,34.36,34.38,46120.0,32.0327,32.0606,31.9675,31.9861,46120.0
2020-06-25 10:45:00,34.38,34.48,34.35,34.37,53080.0,31.9861,32.0792,31.9582,31.9768,53080.0
2020-06-25 10:50:00,34.37,34.4,34.33,34.35,57385.0,31.9768,32.0048,31.9396,31.9582,57385.0
2020-06-25 10:55:00,34.33,34.4,34.32,34.39,38055.0,31.9396,32.0048,31.9303,31.9955,38055.0
2020-06-25 11:00:00,34.35,34.39,34.3,34.36,57325.0,31.9582,31.9955,31.9117,31.9675,57325.0
2020-06-25 11:05:00,34.33,34.33,34.26,34.3,59150.0,31.9396,31.9396,31.8745,31.9117,59150.0
2020-06-25 11:10:00,34.29,34.4,34.26,34.4,134165.0,31.9024,32.0048,31.8745,32.0048,134165.0
2020-06-25 11:15:00,34.38,34.48,34.36,34.45,21650.0,31.9861,32.0792,31.9675,32.0513,21650.0
2020-06-25 11:20:00,34.43,34.43,34.4,34.4,33370.0,32.0327,32.0327,32.0048,32.0048,33370.0
2020-06-25 11:25:00,34.41,34.41,34.34,34.36,11315.0,32.0141,32.0141,31.9489,31.9675,11315.0
2020-06-25 11:30:00,34.37,34.41,34.25,34.26,72870.0,31.9768,32.0141,31.8652,31.8745,72870.0
2020-06-25 11:35:00,34.25,34.27,34.24,34.27,15250.0,31.8652,31.8838,31.8559,31.8838,15250.0
2020-06-25 11:40:00,34.25,34.29,34.18,34.27,44260.0,31.8652,31.9024,31.8001,31.8838,44260.0
2020-06-25 11:45:00,34.27,34.34,34.27,34.33,51615.0,31.8838,31.9489,31.8838,31.9396,51615.0
2020-06-25 11:50:00,34.35,34.37,34.34,34.36,10110.0,31.9582,31.9768,31.9489,31.9675,10110.0
2020-06-25 11:55:00,34.38,34.39,34.36,34.37,11930.0,31.9861,31.9955,31.9675,31.9768,11930.0
2020-06-25 12:00:00,34.38,34.45,34.37,34.44,41820.0,31.9861,32.0513,31.9768,32.042,41820.0
2020-06-25 12:05:00,34.46,34.48,34.41,34.42,29085.0,32.0606,32.0792,32.0141,32.0234,29085.0
2020-06-25 12:10:00,34.43,34.44,34.4,34.4,15640.0,32.0327,32.042,32.0048,32.0048,15640.0
2020-06-25 12:15:00,34.44,34.47,34.44,34.46,17610.0,32.042,32.0699,32.042,32.0606,17610.0
2020-06-25 12:20:00,34.46,34.51,34.46,34.49,52960.0,32.0606,32.1071,32.0606,32.0885,52960.0
2020-06-25 12:25:00,34.49,34.49,34.43,34.44,127710.0,32.0885,32.0885,32.0327,32.042,127710.0
2020-06-25 12:30:00,34.44,34.49,34.43,34.49,163745.0,32.042,32.0885,32.0327,32.0885,163745.0
2020-06-25 12:35:00,34.48,34.55,34.47,34.54,68220.0,32.0792,32.1443,32.0699,32.135,68220.0
2020-06-25 12:40:00,34.51,34.59,34.51,34.57,39195.0,32.1071,32.1815,32.1071,32.1629,39195.0
2020-06-25 12:45:00,34.59,34.6,34.53,34.53,85555.0,32.1815,32.1908,32.1257,32.1257,85555.0
2020-06-25 12:50:00,34.54,34.54,34.51,34.53,40990.0,32.135,32.135,32.1071,32.1257,40990.0
2020-06-25 12:55:00,34.53,34.54,34.49,34.51,46045.0,32.1257,32.135,32.0885,32.1071,46045.0
2020-06-25 13:00:00,34.5,34.52,34.48,34.52,26350.0,32.0978,32.1164,32.0792,32.1164,26350.0
2020-06-25 13:05:00,34.51,34.54,34.5,34.5,8325.0,32.1071,32.135,32.0978,32.0978,8325.0
2020-06-25 13:10:00,34.52,34.52,34.48,34.5,14050.0,32.1164,32.1164,32.0792,32.0978,14050.0
2020-06-25 13:15:00,34.5,34.54,34.5,34.53,53455.0,32.0978,32.135,32.0978,32.1257,53455.0
2020-06-25 13:20:00,34.53,34.54,34.48,34.48,89040.0,32.1257,32.135,32.0792,32.0792,89040.0
2020-06-25 13:25:00,34.48,34.54,34.48,34.51,45630.0,32.0792,32.135,32.0792,32.1071,45630.0
2020-06-25 13:30:00,34.51,34.52,34.46,34.49,81395.0,32.1071,32.1164,32.0606,32.0885,81395.0
2020-06-25 13:35:00,34.49,34.55,34.47,34.55,41685.0,32.0885,32.1443,32.0699,32.1443,41685.0
2020-06-25 13:40:00,34.55,34.56,34.51,34.51,57835.0,32.1443,32.1536,32.1071,32.1071,57835.0
2020-06-25 13:45:00,34.52,34.54,34.5,34.51,52085.0,32.1164,32.135,32.0978,32.1071,52085.0
2020-06-25 13:50:00,34.5,34.51,34.47,34.48,37855.0,32.0978,32.1071,32.0699,32.0792,37855.0
2020-06-25 13:55:00,34.48,34.48,34.45,34.47,44270.0,32.0792,32.0792,32.0513,32.0699,44270.0
2020-06-25 14:00:00,34.48,34.48,34.42,34.44,62265.0,32.0792,32.0792,32.0234,32.042,62265.0
2020-06-25 14:05:00,34.45,34.48,34.45,34.45,22375.0,32.0513,32.0792,32.0513,32.0513,22375.0
2020-06-25 14:10:00,34.45,34.48,34.44,34.48,16075.0,32.0513,32.0792,32.042,32.0792,16075.0
2020-06-25 14:15:00,34.48,34.52,34.48,34.51,29900.0,32.0792,32.1164,32.0792,32.1071,29900.0
2020-06-25 14:20:00,34.49,34.5,34.41,34.44,128110.0,32.0885,32.0978,32.0141,32.042,128110.0
2020-06-25 14:25:00,34.44,34.49,34.44,34.48,29545.0,32.042,32.0885,32.042,32.0792,29545.0
2020-06-25 14:30:00,34.46,34.46,34.4,34.41,41930.0,32.0606,32.0606,32.0048,32.0141,41930.0
2020-06-25 14:35:00,34.42,34.43,34.39,34.43,32825.0,32.0234,32.0327,31.9955,32.0327,32825.0
2020-06-25 14:40:00,34.42,34.47,34.42,34.47,63170.0,32.0234,32.0699,32.0234,32.0699,63170.0
2020-06-25 14:45:00,34.46,34.47,34.42,34.43,103295.0,32.0606,32.0699,32.0234,32.0327,103295.0
2020-06-25 14:50:00,34.44,34.5,34.44,34.48,96405.0,32.042,32.0978,32.042,32.0792,96405.0
2020-06-25 14:55:00,34.48,34.51,34.46,34.47,57385.0,32.0792,32.1071,32.0606,32.0699,57385.0
2020-06-25 15:00:00,34.46,34.57,34.44,34.57,143495.0,32.0606,32.1629,32.042,32.1629,143495.0
2020-06-25 15:05:00,34.57,34.66,34.57,34.65,77845.0,32.1629,32.2467,32.1629,32.2373,77845.0
2020-06-25 15:10:00,34.65,34.67,34.6,34.63,72065.0,32.2373,32.256,32.1908,32.2187,72065.0
2020-06-25 15:15:00,34.64,34.7,34.64,34.68,62225.0,32.228,32.2839,32.228,32.2653,62225.0
2020-06-25 15:20:00,34.68,34.76,34.68,34.76,61270.0,32.2653,32.3397,32.2653,32.3397,61270.0
2020-06-25 15:25:00,34.74,34.85,34.74,34.81,68390.0,32.3211,32.4234,32.3211,32.3862,68390.0
2020-06-25 15:30:00,34.81,34.89,34.75,34.85,67095.0,32.3862,32.4606,32.3304,32.4234,67095.0
2020-06-25 15:35:00,34.85,34.85,34.75,34.77,110690.0,32.4234,32.4234,32.3304,32.349,110690.0
2020-06-25 15:40:00,34.77,34.82,34.77,34.82,78040.0,32.349,32.3955,32.349,32.3955,78040.0
2020-06-25 15:45:00,34.82,34.85,34.75,34.77,135585.0,32.3955,32.4234,32.3304,32.349,135585.0
2020-06-25 15:50:00,34.78,34.92,34.77,34.92,266925.0,32.3583,32.4885,32.349,32.4885,266925.0
2020-06-25 15:55:00,34.94,34.99,34.9,34.96,362025.0,32.5072,32.5537,32.4699,32.5258,362025.0
2020-06-26 09:30:00,34.76,34.85,34.7,34.74,172440.0,32.3397,32.4234,32.2839,32.3211,172440.0
2020-06-26 09:35:00,34.8,34.85,34.73,34.76,78835.0,32.3769,32.4234,32.3118,32.3397,78835.0
2020-06-26 09:40:00,34.79,34.8,34.67,34.67,199180.0,32.3676,32.3769,32.256,32.256,199180.0
2020-06-26 09:45:00,34.66,34.77,34.64,34.75,185365.0,32.2467,32.349,32.228,32.3304,185365.0
2020-06-26 09:50:00,34.75,34.75,34.67,34.72,141010.0,32.3304,32.3304,32.256,32.3025,141010.0
2020-06-26 09:55:00,34.71,34.75,34.65,34.75,98120.0,32.2932,32.3304,32.2373,32.3304,98120.0
2020-06-26 10:00:00,34.73,34.77,34.62,34.63,61055.0,32.3118,32.349,32.2094,32.2187,61055.0
2020-06-26 10:05:00,34.63,34.68,34.62,34.64,23735.0,32.2187,32.2653,32.2094,32.228,23735.0
2020-06-26 10:10:00,34.64,34.65,34.52,34.53,56430.0,32.228,32.2373,32.1164,32.1257,56430.0
2020-06-26 10:15:00,34.51,34.52,34.44,34.44,34010.0,32.1071,32.1164,32.042,32.042,34010.0
2020-06-26 10:20:00,34.43,34.44,34.31,34.39,107535.0,32.0327,32.042,31.921,31.9955,107535.0
2020-06-26 10:25:00,34.42,34.48,34.38,34.44,70085.0,32.0234,32.0792,31.9861,32.042,70085.0
2020-06-26 10:30:00,34.44,34.48,34.31,34.32,111115.0,32.042,32.0792,31.921,31.9303,111115.0
2020-06-26 10:35:00,34.32,34.35,34.26,34.26,88430.0,31.9303,31.9582,31.8745,31.8745,88430.0
2020-06-26 10:40:00,34.25,34.33,34.25,34.3,48730.0,31.8652,31.9396,31.8652,31.9117,48730.0
2020-06-26 10:45:00,34.35,34.36,34.23,34.23,47185.0,31.9582,31.9675,31.8466,31.8466,47185.0
2020-06-26 10:50:00,34.25,34.35,34.19,34.27,57945.0,31.8652,31.9582,31.8094,31.8838,57945.0
2020-06-26 10:55:00,34.26,34.34,34.25,34.28,70975.0,31.8745,31.9489,31.8652,31.8931,70975.0
2020-06-26 11:00:00,34.31,34.37,34.31,34.35,77245.0,31.921,31.9768,31.921,31.9582,77245.0
2020-06-26 11:05:00,34.36,34.41,34.34,34.37,24255.0,31.9675,32.0141,31.9489,31.9768,24255.0
2020-06-26 11:10:00,34.35,34.39,34.34,34.38,72185.0,31.9582,31.9955,31.9489,31.9861,72185.0
2020-06-26 11:15:00,34.35,34.37,34.29,34.35,47925.0,31.9582,31.9768,31.9024,31.9582,47925.0
2020-06-26 11:20:00,34.34,34.42,34.32,34.42,37260.0,31.9489,32.0234,31.9303,32.0234,37260.0
2020-06-26 11:25:00,34.39,34.4,34.36,34.37,9295.0,31.9955,32.0048,31.9675,31.9768,9295.0
2020-06-26 11:30:00,34.39,34.41,34.31,34.34,138870.0,31.9955,32.0141,31.921,31.9489,138870.0
2020-06-26 11:35:00,34.37,34.45,34.37,34.44,49135.0,31.9768,32.0513,31.9768,32.042,49135.0
2020-06-26 11:40:00,34.43,34.43,34.4,34.42,10180.0,32.0327,32.0327,32.0048,32.0234,10180.0
2020-06-26 11:45:00,34.43,34.45,34.39,34.44,8135.0,32.0327,32.0513,31.9955,32.042,8135.0
2020-06-26 11:50:00,34.44,34.45,34.37,34.37,42485.0,32.042,32.0513,31.9768,31.9768,42485.0
2020-06-26 11:55:00,34.37,34.47,34.37,34.43,48395.0,31.9768,32.0699,31.9768,32.0327,48395.0
2020-06-26 12:00:00,34.43,34.43,34.36,34.41,49615.0,32.0327,32.0327,31.9675,32.0141,49615.0
2020-06-26 12:05:00,34.42,34.42,34.38,34.4,45085.0,32.0234,32.0234,31.9861,32.0048,45085.0
2020-06-26 12:10:00,34.4,34.41,34.37,34.39,7475.0,32.0048,32.0141,31.9768,31.9955,7475.0
2020-06-26 12:15:00,34.38,34.39,34.31,34.31,32505.0,31.9861,31.9955,31.921,31.921,32505.0
2020-06-26 12:20:00,34.3,34.4,34.27,34.4,37445.0,31.9117,32.0048,31.8838,32.0048,37445.0
2020-06-26 12:25:00,34.41,34.45,34.4,34.44,47835.0,32.0141,32.0513,32.0048,32.042,47835.0
2020-06-26 12:30:00,34.43,34.44,34.38,34.39,26620.0,32.0327,32.042,31.9861,31.9955,26620.0
2020-06-26 12:35:00,34.41,34.46,34.39,34.45,24290.0,32.0141,32.0606,31.9955,32.0513,24290.0
2020-06-26 12:40:00,34.44,34.45,34.38,34.4,12865.0,32.042,32.0513,31.9861,32.0048,12865.0
2020-06-26 12:45:00,34.41,34.42,34.36,34.42,28310.0,32.0141,32.0234,31.9675,32.0234,28310.0
2020-06-26 12:50:00,34.39,34.44,34.37,34.43,27785.0,31.9955,32.042,31.9768,32.0327,27785.0
2020-06-26 12:55:00,34.41,34.45,34.4,34.45,19895.0,32.0141,32.0513,32.0048,32.0513,19895.0
2020-06-26 13:00:00,34.44,34.5,34.42,34.47,24520.0,32.042,32.0978,32.0234,32.0699,24520.0
2020-06-26 13:05:00,34.47,34.51,34.47,34.48,19120.0,32.0699,32.1071,32.0699,32.0792,19120.0
2020-06-26 13:10:00,34.48,34.49,34.45,34.46,39265.0,32.0792,32.0885,32.0513,32.0606,39265.0
2020-06-26 13:15:00,34.46,34.47,34.45,34.45,26455.0,32.0606,32.0699,32.0513,32.0513,26455.0
2020-06-26 13:20:00,34.47,34.5,34.45,34.49,35350.0,32.0699,32.0978,32.0513,32.0885,35350.0
2020-06-26 13:25:00,34.47,34.48,34.45,34.46,33005.0,32.0699,32.0792,32.0513,32.0606,33005.0
2020-06-26 13:30:00,34.46,34.47,34.45,34.47,11685.0,32.0606,32.0699,32.0513,32.0699,11685.0
2020-06-26 13:35:00,34.47,34.51,34.44,34.48,31350.0,32.0699,32.1071,32.042,32.0792,31350.0
2020-06-26 13:40:00,34.5,34.5,34.46,34.47,40655.0,32.0978,32.0978,32.0606,32.0699,40655.0
2020-06-26 13:45:00,34.45,34.45,34.42,34.45,11745.0,32.0513,32.0513,32.0234,32.0513,11745.0
2020-06-26 13:50:00,34.46,34.46,34.42,34.44,30315.0,32.0606,32.0606,32.0234,32.042,30315.0
2020-06-26 13:55:00,34.43,34.45,34.42,34.42,9520.0,32.0327,32.0513,32.0234,32.0234,9520.0
2020-06-26 14:00:00,34.42,34.43,34.37,34.42,26160.0,32.0234,32.0327,31.9768,32.0234,26160.0
2020-06-26 14:05:00,34.41,34.42,34.38,34.39,19895.0,32.0141,32.0234,31.9861,31.9955,19895.0
2020-06-26 14:10:00,34.42,34.44,34.36,34.36,23935.0,32.0234,32.042,31.9675,31.9675,23935.0
2020-06-26 14:15:00,34.37,34.38,34.35,34.36,9375.0,31.9768,31.9861,31.9582,31.9675,9375.0
2020-06-26 14:20:00,34.35,34.4,34.35,34.36,20470.0,31.9582,32.0048,31.9582,31.9675,20470.0
2020-06-26 14:25:00,34.37,34.38,34.29,34.32,48055.0,31.9768,31.9861,31.9024,31.9303,48055.0
2020-06-26 14:30:00,34.3,34.35,34.29,34.34,30845.0,31.9117,31.9582,31.9024,31.9489,30845.0
2020-06-26 14:35:00,34.32,34.33,34.26,34.28,55315.0,31.9303,31.9396,31.8745,31.8931,55315.0
2020-06-26 14:40:00,34.27,34.32,34.27,34.29,18265.0,31.8838,31.9303,31.8838,31.9024,18265.0
2020-06-26 14:45:00,34.29,34.3,34.24,34.26,48900.0,31.9024,31.9117,31.8559,31.8745,48900.0
2020-06-26 14:50:00,34.27,34.33,34.27,34.31,31285.0,31.8838,31.9396,31.8838,31.921,31285.0
2020-06-26 14:55:00,34.29,34.31,34.27,34.31,20425.0,31.9024,31.921,31.8838,31.921,20425.0
2020-06-26 15:00:00,34.31,34.38,34.31,34.31,47940.0,31.921,31.9861,31.921,31.921,47940.0
2020-06-26 15:05:00,34.34,34.34,34.29,34.31,54680.0,31.9489,31.9489,31.9024,31.921,54680.0
2020-06-26 15:10:00,34.31,34.38,34.29,34.37,34830.0,31.921,31.9861,31.9024,31.9768,34830.0
2020-06-26 15:15:00,34.37,34.38,34.32,34.33,27265.0,31.9768,31.9861,31.9303,31.9396,27265.0
2020-06-26 15:20:00,34.34,34.34,34.28,34.29,30335.0,31.9489,31.9489,31.8931,31.9024,30335.0
2020-06-26 15:25:00,34.25,34.36,34.25,34.35,30600.0,31.8652,31.9675,31.8652,31.9582,30600.0
2020-06-26 15:30:00,34.34,34.35,34.26,34.27,22150.0,31.9489,31.9582,31.8745,31.8838,22150.0
2020-06-26 15:35:00,34.27,34.29,34.24,34.27,37625.0,31.8838,31.9024,31.8559,31.8838,37625.0
2020-06-26 15:40:00,34.28,34.42,34.27,34.42,49530.0,31.8931,32.0234,31.8838,32.0234,49530.0
2020-06-26 15:45:00,34.41,34.46,34.35,34.36,124295.0,32.0141,32.0606,31.9582,31.9675,124295.0
2020-06-26 15:50:00,34.37,34.4,34.3,34.31,88470.0,31.9768,32.0048,31.9117,31.921,88470.0
2020-06-26 15:55:00,34.33,34.34,34.25,34.28,556070.0,31.9396,31.9489,31.8652,31.8931,556070.0
2020-06-29 09:30:00,34.6,34.68,34.46,34.47,346390.0,32.1908,32.2653,32.0606,32.0699,346390.0
2020-06-29 09:35:00,34.46,34.5,34.36,34.37,190765.0,32.0606,32.0978,31.9675,31.9768,190765.0
2020-06-29 09:40:00,34.36,34.37,34.27,34.31,209010.0,31.9675,31.9768,31.8838,31.921,209010.0
2020-06-29 09:45:00,34.3,34.41,34.3,34.4,171685.0,31.9117,32.0141,31.9117,32.0048,171685.0
2020-06-29 09:50:00,34.41,34.54,34.38,34.54,174705.0,32.0141,32.135,31.9861,32.135,174705.0
2020-06-29 09:55:00,34.53,34.59,34.52,34.58,134915.0,32.1257,32.1815,32.1164,32.1722,134915.0
2020-06-29 10:00:00,34.59,34.72,34.58,34.72,80585.0,32.1815,32.3025,32.1722,32.3025,80585.0
2020-06-29 10:05:00,34.74,34.81,34.7,34.77,55805.0,32.3211,32.3862,32.2839,32.349,55805.0
2020-06-29 10:10:00,34.78,34.85,34.69,34.81,284990.0,32.3583,32.4234,32.2746,32.3862,284990.0
2020-06-29 10:15:00,34.81,34.89,34.81,34.85,120390.0,32.3862,32.4606,32.3862,32.4234,120390.0
2020-06-29 10:20:00,34.86,34.89,34.82,34.89,69665.0,32.4327,32.4606,32.3955,32.4606,69665.0
2020-06-29 10:25:00,34.89,34.95,34.87,34.91,145800.0,32.4606,32.5165,32.442,32.4792,145800.0
2020-06-29 10:30:00,34.94,34.96,34.9,34.95,76275.0,32.5072,32.5258,32.4699,32.5165,76275.0
2020-06-29 10:35:00,34.96,35.05,34.89,35.05,121600.0,32.5258,32.6095,32.4606,32.6095,121600.0
2020-06-29 10:40:00,35.05,35.05,34.94,34.96,64980.0,32.6095,32.6095,32.5072,32.5258,64980.0
2020-06-29 10:45:00,34.97,35.03,34.95,35.03,43210.0,32.5351,32.5909,32.5165,32.5909,43210.0
2020-06-29 10:50:00,35.04,35.1,35.01,35.03,139295.0,32.6002,32.656,32.5723,32.5909,139295.0
2020-06-29 10:55:00,35.01,35.02,34.97,34.97,31940.0,32.5723,32.5816,32.5351,32.5351,31940.0
2020-06-29 11:00:00,35.0,35.01,34.95,34.95,47395.0,32.563,32.5723,32.5165,32.5165,47395.0
2020-06-29 11:05:00,34.95,34.97,34.92,34.97,56330.0,32.5165,32.5351,32.4885,32.5351,56330.0
2020-06-29 11:10:00,34.96,34.96,34.87,34.9,36760.0,32.5258,32.5258,32.442,32.4699,36760.0
2020-06-29 11:15:00,34.89,34.92,34.85,34.88,79980.0,32.4606,32.4885,32.4234,32.4513,79980.0
2020-06-29 11:20:00,34.88,34.93,34.86,34.93,111590.0,32.4513,32.4979,32.4327,32.4979,111590.0
2020-06-29 11:25:00,34.93,35.01,34.93,34.99,56155.0,32.4979,32.5723,32.4979,32.5537,56155.0
2020-06-29 11:30:00,34.99,35.01,34.94,34.95,42540.0,32.5537,32.5723,32.5072,32.5165,42540.0
2020-06-29 11:35:00,34.95,34.99,34.94,34.97,39575.0,32.5165,32.5537,32.5072,32.5351,39575.0
2020-06-29 11:40:00,34.97,35.01,34.97,35.0,49305.0,32.5351,32.5723,32.5351,32.563,49305.0
2020-06-29 11:45:00,35.02,35.02,34.95,35.01,63505.0,32.5816,32.5816,32.5165,32.5723,63505.0
2020-06-29 11:50:00,35.02,35.02,34.99,35.0,14225.0,32.5816,32.5816,32.5537,32.563,14225.0
2020-06-29 11:55:00,34.99,34.99,34.95,34.97,31895.0,32.5537,32.5537,32.5165,32.5351,31895.0
2020-06-29 12:00:00,34.97,35.04,34.97,35.01,36960.0,32.5351,32.6002,32.5351,32.5723,36960.0
2020-06-29 12:05:00,35.02,35.03,34.97,34.98,25190.0,32.5816,32.5909,32.5351,32.5444,25190.0
2020-06-29 12:10:00,34.98,35.02,34.97,35.0,46630.0,32.5444,32.5816,32.5351,32.563,46630.0
2020-06-29 12:15:00,35.01,35.11,35.0,35.1,67675.0,32.5723,32.6653,32.563,32.656,67675.0
2020-06-29 12:20:00,35.1,35.1,35.07,35.08,33160.0,32.656,32.656,32.6281,32.6374,33160.0
2020-06-29 12:25:00,35.09,35.1,35.07,35.09,22300.0,32.6467,32.656,32.6281,32.6467,22300.0
2020-06-29 12:30:00,35.1,35.14,35.09,35.14,32770.0,32.656,32.6932,32.6467,32.6932,32770.0
2020-06-29 12:35:00,35.14,35.15,35.1,35.1,56320.0,32.6932,32.7025,32.656,32.656,56320.0
2020-06-29 12:40:00,35.1,35.15,35.09,35.14,115945.0,32.656,32.7025,32.6467,32.6932,115945.0
2020-06-29 12:45:00,35.14,35.15,35.13,35.15,26375.0,32.6932,32.7025,32.6839,32.7025,26375.0
2020-06-29 12:50:00,35.15,35.18,35.14,35.16,51595.0,32.7025,32.7304,32.6932,32.7118,51595.0
2020-06-29 12:55:00,35.17,35.17,35.08,35.08,50355.0,32.7211,32.7211,32.6374,32.6374,50355.0
2020-06-29 13:00:00,35.08,35.09,35.05,35.06,34525.0,32.6374,32.6467,32.6095,32.6188,34525.0
2020-06-29 13:05:00,35.06,35.07,35.04,35.05,58310.0,32.6188,32.6281,32.6002,32.6095,58310.0
2020-06-29 13:10:00,35.06,35.07,35.06,35.06,33920.0,32.6188,32.6281,32.6188,32.6188,33920.0
2020-06-29 13:15:00,35.06,35.07,35.05,35.07,19990.0,32.6188,32.6281,32.6095,32.6281,19990.0
2020-06-29 13:20:00,35.07,35.11,35.07,35.11,30685.0,32.6281,32.6653,32.6281,32.6653,30685.0
2020-06-29 13:25:00,35.11,35.15,35.1,35.15,60885.0,32.6653,32.7025,32.656,32.7025,60885.0
2020-06-29 13:30:00,35.14,35.16,35.1,35.1,18920.0,32.6932,32.7118,32.656,32.656,18920.0
2020-06-29 13:35:00,35.1,35.17,35.1,35.17,31780.0,32.656,32.7211,32.656,32.7211,31780.0
2020-06-29 13:40:00,35.16,35.16,35.11,35.11,49785.0,32.7118,32.7118,32.6653,32.6653,49785.0
2020-06-29 13:45:00,35.11,35.12,35.08,35.09,46635.0,32.6653,32.6746,32.6374,32.6467,46635.0
2020-06-29 13:50:00,35.09,35.09,35.07,35.07,28320.0,32.6467,32.6467,32.6281,32.6281,28320.0
2020-06-29 13:55:00,35.07,35.07,35.04,35.05,59135.0,32.6281,32.6281,32.6002,32.6095,59135.0
2020-06-29 14:00:00,35.05,35.07,35.02,35.02,59100.0,32.6095,32.6281,32.5816,32.5816,59100.0
2020-06-29 14:05:00,35.02,35.02,34.97,34.97,63010.0,32.5816,32.5816,32.5351,32.5351,63010.0
2020-06-29 14:10:00,34.98,35.0,34.98,34.99,18155.0,32.5444,32.563,32.5444,32.5537,18155.0
2020-06-29 14:15:00,35.0,35.04,34.99,35.01,30890.0,32.563,32.6002,32.5537,32.5723,30890.0
2020-06-29 14:20:00,34.98,34.99,34.96,34.96,36425.0,32.5444,32.5537,32.5258,32.5258,36425.0
2020-06-29 14:25:00,34.96,34.97,34.91,34.92,32100.0,32.5258,32.5351,32.4792,32.4885,32100.0
2020-06-29 14:30:00,34.92,34.94,34.9,34.92,82640.0,32.4885,32.5072,32.4699,32.4885,82640.0
2020-06-29 14:35:00,34.92,34.93,34.89,34.91,37080.0,32.4885,32.4979,32.4606,32.4792,37080.0
2020-06-29 14:40:00,34.91,34.97,34.91,34.95,49525.0,32.4792,32.5351,32.4792,32.5165,49525.0
2020-06-29 14:45:00,34.95,34.96,34.89,34.9,42065.0,32.5165,32.5258,32.4606,32.4699,42065.0
2020-06-29 14:50:00,34.9,34.91,34.86,34.91,37340.0,32.4699,32.4792,32.4327,32.4792,37340.0
2020-06-29 14:55:00,34.89,34.94,34.88,34.92,44255.0,32.4606,32.5072,32.4513,32.4885,44255.0
2020-06-29 15:00:00,34.91,34.92,34.83,34.83,66720.0,32.4792,32.4885,32.4048,32.4048,66720.0
2020-06-29 15:05:00,34.84,34.85,34.81,34.81,67425.0,32.4141,32.4234,32.3862,32.3862,67425.0
2020-06-29 15:10:00,34.82,34.82,34.79,34.82,44440.0,32.3955,32.3955,32.3676,32.3955,44440.0
2020-06-29 15:15:00,34.82,34.9,34.82,34.89,68225.0,32.3955,32.4699,32.3955,32.4606,68225.0
2020-06-29 15:20:00,34.89,34.94,34.89,34.93,35525.0,32.4606,32.5072,32.4606,32.4979,35525.0
2020-06-29 15:25:00,34.93,34.94,34.9,34.9,26705.0,32.4979,32.5072,32.4699,32.4699,26705.0
2020-06-29 15:30:00,34.91,34.98,34.91,34.97,56905.0,32.4792,32.5444,32.4792,32.5351,56905.0
2020-06-29 15:35:00,34.97,34.98,34.94,34.94,68480.0,32.5351,32.5444,32.5072,32.5072,68480.0
2020-06-29 15:40:00,34.93,34.93,34.89,34.92,30445.0,32.4979,32.4979,32.4606,32.4885,30445.0
2020-06-29 15:45:00,34.92,34.96,34.87,34.88,156610.0,32.4885,32.5258,32.442,32.4513,156610.0
2020-06-29 15:50:00,34.89,34.99,34.87,34.99,171975.0,32.4606,32.5537,32.442,32.5537,171975.0
2020-06-29 15:55:00,34.99,35.12,34.98,35.12,703700.0,32.5537,32.6746,32.5444,32.6746,703700.0
2020-06-30 09:30:00,35.0,35.12,34.98,35.11,255505.0,32.563,32.6746,32.5444,32.6653,255505.0
2020-06-30 09:35:00,35.1,35.28,35.1,35.26,123515.0,32.656,32.8235,32.656,32.8049,123515.0
2020-06-30 09:40:00,35.26,35.26,35.11,35.18,131505.0,32.8049,32.8049,32.6653,32.7304,131505.0
2020-06-30 09:45:00,35.19,35.25,35.12,35.13,22185.0,32.7397,32.7956,32.6746,32.6839,22185.0
2020-06-30 09:50:00,35.13,35.13,35.02,35.11,55480.0,32.6839,32.6839,32.5816,32.6653,55480.0
2020-06-30 09:55:00,35.11,35.15,35.06,35.13,40320.0,32.6653,32.7025,32.6188,32.6839,40320.0
2020-06-30 10:00:00,35.14,35.19,35.08,35.12,69035.0,32.6932,32.7397,32.6374,32.6746,69035.0
2020-06-30 10:05:00,35.11,35.24,35.11,35.21,78705.0,32.6653,32.7863,32.6653,32.7584,78705.0
2020-06-30 10:10:00,35.21,35.22,35.15,35.16,16975.0,32.7584,32.7677,32.7025,32.7118,16975.0
2020-06-30 10:15:00,35.17,35.18,35.15,35.15,35235.0,32.7211,32.7304,32.7025,32.7025,35235.0
2020-06-30 10:20:00,35.19,35.24,35.17,35.23,23820.0,32.7397,32.7863,32.7211,32.777,23820.0
2020-06-30 10:25:00,35.25,35.27,35.15,35.17,16000.0,32.7956,32.8142,32.7025,32.7211,16000.0
2020-06-30 10:30:00,35.19,35.21,35.17,35.17,14605.0,32.7397,32.7584,32.7211,32.7211,14605.0
2020-06-30 10:35:00,35.17,35.2,35.11,35.11,24530.0,32.7211,32.7491,32.6653,32.6653,24530.0
2020-06-30 10:40:00,35.11,35.22,35.11,35.21,16770.0,32.6653,32.7677,32.6653,32.7584,16770.0
2020-06-30 10:45:00,35.2,35.24,35.2,35.22,16000.0,32.7491,32.7863,32.7491,32.7677,16000.0
2020-06-30 10:50:00,35.24,35.37,35.24,35.35,68435.0,32.7863,32.9072,32.7863,32.8886,68435.0
2020-06-30 10:55:00,35.35,35.41,35.35,35.4,102110.0,32.8886,32.9444,32.8886,32.9351,102110.0
2020-06-30 11:00:00,35.4,35.47,35.4,35.45,99120.0,32.9351,33.0003,32.9351,32.9816,99120.0
2020-06-30 11:05:00,35.47,35.47,35.43,35.44,11015.0,33.0003,33.0003,32.963,32.9723,11015.0
2020-06-30 11:10:00,35.44,35.46,35.41,35.44,17430.0,32.9723,32.9909,32.9444,32.9723,17430.0
2020-06-30 11:15:00,35.44,35.52,35.43,35.51,17310.0,32.9723,33.0468,32.963,33.0375,17310.0
2020-06-30 11:20:00,35.52,35.55,35.48,35.49,18535.0,33.0468,33.0747,33.0096,33.0189,18535.0
2020-06-30 11:25:00,35.51,35.51,35.47,35.49,15530.0,33.0375,33.0375,33.0003,33.0189,15530.0
2020-06-30 11:30:00,35.47,35.48,35.41,35.41,20730.0,33.0003,33.0096,32.9444,32.9444,20730.0
2020-06-30 11:35:00,35.41,35.42,35.37,35.41,10240.0,32.9444,32.9537,32.9072,32.9444,10240.0
2020-06-30 11:40:00,35.42,35.43,35.38,35.42,34245.0,32.9537,32.963,32.9165,32.9537,34245.0
2020-06-30 11:45:00,35.41,35.44,35.41,35.42,12605.0,32.9444,32.9723,32.9444,32.9537,12605.0
2020-06-30 11:50:00,35.42,35.45,35.42,35.45,15450.0,32.9537,32.9816,32.9537,32.9816,15450.0
2020-06-30 11:55:00,35.45,35.47,35.43,35.46,16350.0,32.9816,33.0003,32.963,32.9909,16350.0
2020-06-30 12:00:00,35.47,35.49,35.46,35.48,26570.0,33.0003,33.0189,32.9909,33.0096,26570.0
2020-06-30 12:05:00,35.48,35.51,35.48,35.5,29855.0,33.0096,33.0375,33.0096,33.0282,29855.0
2020-06-30 12:10:00,35.52,35.58,35.51,35.58,44335.0,33.0468,33.1026,33.0375,33.1026,44335.0
2020-06-30 12:15:00,35.57,35.6,35.56,35.58,49915.0,33.0933,33.1212,33.084,33.1026,49915.0
2020-06-30 12:20:00,35.57,35.57,35.53,35.53,20035.0,33.0933,33.0933,33.0561,33.0561,20035.0
2020-06-30 12:25:00,35.53,35.55,35.52,35.52,10605.0,33.0561,33.0747,33.0468,33.0468,10605.0
2020-06-30 12:30:00,35.51,35.54,35.45,35.5,160715.0,33.0375,33.0654,32.9816,33.0282,160715.0
2020-06-30 12:35:00,35.49,35.54,35.48,35.53,24250.0,33.0189,33.0654,33.0096,33.0561,24250.0
2020-06-30 12:40:00,35.49,35.49,35.41,35.43,52070.0,33.0189,33.0189,32.9444,32.963,52070.0
2020-06-30 12:45:00,35.42,35.42,35.37,35.39,7230.0,32.9537,32.9537,32.9072,32.9258,7230.0
2020-06-30 12:50:00,35.4,35.41,35.39,35.39,19680.0,32.9351,32.9444,32.9258,32.9258,19680.0
2020-06-30 12:55:00,35.4,35.4,35.39,35.39,4000.0,32.9351,32.9351,32.9258,32.9258,4000.0
2020-06-30 13:00:00,35.39,35.41,35.39,35.4,5100.0,32.9258,32.9444,32.9258,32.9351,5100.0
2020-06-30 13:05:00,35.38,35.4,35.34,35.37,21870.0,32.9165,32.9351,32.8793,32.9072,21870.0
2020-06-30 13:10:00,35.34,35.36,35.34,35.36,8340.0,32.8793,32.8979,32.8793,32.8979,8340.0
2020-06-30 13:15:00,35.35,35.35,35.31,35.34,52050.0,32.8886,32.8886,32.8514,32.8793,52050.0
2020-06-30 13:20:00,35.34,35.37,35.33,35.36,15345.0,32.8793,32.9072,32.87,32.8979,15345.0
2020-06-30 13:25:00,35.36,35.39,35.34,35.39,167980.0,32.8979,32.9258,32.8793,32.9258,167980.0
2020-06-30 13:30:00,35.38,35.39,35.34,35.34,36660.0,32.9165,32.9258,32.8793,32.8793,36660.0
2020-06-30 13:35:00,35.35,35.36,35.34,35.35,436040.0,32.8886,32.8979,32.8793,32.8886,436040.0
2020-06-30 13:40:00,35.36,35.36,35.32,35.32,31335.0,32.8979,32.8979,32.8607,32.8607,31335.0
2020-06-30 13:45:00,35.32,35.35,35.32,35.35,18435.0,32.8607,32.8886,32.8607,32.8886,18435.0
2020-06-30 13:50:00,35.35,35.39,35.32,35.39,41130.0,32.8886,32.9258,32.8607,32.9258,41130.0
2020-06-30 13:55:00,35.41,35.41,35.39,35.41,41345.0,32.9444,32.9444,32.9258,32.9444,41345.0
2020-06-30 14:00:00,35.4,35.4,35.37,35.37,22530.0,32.9351,32.9351,32.9072,32.9072,22530.0
2020-06-30 14:05:00,35.39,35.39,35.35,35.38,35500.0,32.9258,32.9258,32.8886,32.9165,35500.0
2020-06-30 14:10:00,35.38,35.39,35.34,35.35,110020.0,32.9165,32.9258,32.8793,32.8886,110020.0
2020-06-30 14:15:00,35.35,35.4,35.34,35.4,95470.0,32.8886,32.9351,32.8793,32.9351,95470.0
2020-06-30 14:20:00,35.39,35.41,35.37,35.41,287885.0,32.9258,32.9444,32.9072,32.9444,287885.0
2020-06-30 14:25:00,35.41,35.44,35.4,35.44,90170.0,32.9444,32.9723,32.9351,32.9723,90170.0
2020-06-30 14:30:00,35.43,35.44,35.4,35.41,168520.0,32.963,32.9723,32.9351,32.9444,168520.0
2020-06-30 14:35:00,35.4,35.42,35.38,35.41,167325.0,32.9351,32.9537,32.9165,32.9444,167325.0
2020-06-30 14:40:00,35.41,35.46,35.4,35.45,129120.0,32.9444,32.9909,32.9351,32.9816,129120.0
2020-06-30 14:45:00,35.44,35.45,35.42,35.44,56675.0,32.9723,32.9816,32.9537,32.9723,56675.0
2020-06-30 14:50:00,35.45,35.45,35.43,35.45,159295.0,32.9816,32.9816,32.963,32.9816,159295.0
2020-06-30 14:55:00,35.44,35.46,35.44,35.45,111615.0,32.9723,32.9909,32.9723,32.9816,111615.0
2020-06-30 15:00:00,35.45,35.47,35.38,35.39,80495.0,32.9816,33.0003,32.9165,32.9258,80495.0
2020-06-30 15:05:00,35.4,35.42,35.38,35.41,40890.0,32.9351,32.9537,32.9165,32.9444,40890.0
2020-06-30 15:10:00,35.4,35.44,35.4,35.44,46330.0,32.9351,32.9723,32.9351,32.9723,46330.0
2020-06-30 15:15:00,35.43,35.49,35.4,35.48,42065.0,32.963,33.0189,32.9351,33.0096,42065.0
2020-06-30 15:20:00,35.49,35.52,35.48,35.5,22865.0,33.0189,33.0468,33.0096,33.0282,22865.0
2020-06-30 15:25:00,35.5,35.53,35.49,35.49,46750.0,33.0282,33.0561,33.0189,33.0189,46750.0
2020-06-30 15:30:00,35.49,35.57,35.49,35.57,89495.0,33.0189,33.0933,33.0189,33.0933,89495.0
2020-06-30 15:35:00,35.56,35.57,35.53,35.54,323585.0,33.084,33.0933,33.0561,33.0654,323585.0
2020-06-30 15:40:00,35.55,35.56,35.51,35.53,69195.0,33.0747,33.084,33.0375,33.0561,69195.0
2020-06-30 15:45:00,35.54,35.56,35.49,35.53,107795.0,33.0654,33.084,33.0189,33.0561,107795.0
2020-06-30 15:50:00,35.53,35.67,35.53,35.66,136915.0,33.0561,33.1863,33.0561,33.177,136915.0
2020-06-30 15:55:00,35.65,35.65,35.5,35.54,568210.0,33.1677,33.1677,33.0282,33.0654,568210.0
2020-07-01 09:30:00,35.61,35.72,35.52,35.72,400735.0,33.1305,33.2328,33.0468,33.2328,400735.0
2020-07-01 09:35:00,35.72,35.78,35.66,35.68,299440.0,33.2328,33.2887,33.177,33.1956,299440.0
2020-07-01 09:40:00,35.67,35.8,35.67,35.78,312655.0,33.1863,33.3073,33.1863,33.2887,312655.0
2020-07-01 09:45:00,35.78,35.78,35.68,35.69,229270.0,33.2887,33.2887,33.1956,33.2049,229270.0
2020-07-01 09:50:00,35.71,35.77,35.57,35.58,370810.0,33.2235,33.2794,33.0933,33.1026,370810.0
2020-07-01 09:55:00,35.59,35.62,35.52,35.59,311365.0,33.1119,33.1398,33.0468,33.1119,311365.0
2020-07-01 10:00:00,35.62,35.71,35.62,35.64,163250.0,33.1398,33.2235,33.1398,33.1584,163250.0
2020-07-01 10:05:00,35.63,35.68,35.6,35.66,179205.0,33.1491,33.1956,33.1212,33.177,179205.0
2020-07-01 10:10:00,35.65,35.79,35.65,35.78,217275.0,33.1677,33.298,33.1677,33.2887,217275.0
2020-07-01 10:15:00,35.77,35.79,35.68,35.69,226075.0,33.2794,33.298,33.1956,33.2049,226075.0
2020-07-01 10:20:00,35.7,35.73,35.63,35.63,118795.0,33.2142,33.2421,33.1491,33.1491,118795.0
2020-07-01 10:25:00,35.64,35.67,35.62,35.66,117810.0,33.1584,33.1863,33.1398,33.177,117810.0
2020-07-01 10:30:00,35.67,35.73,35.62,35.62,78440.0,33.1863,33.2421,33.1398,33.1398,78440.0
2020-07-01 10:35:00,35.62,35.62,35.52,35.58,115220.0,33.1398,33.1398,33.0468,33.1026,115220.0
2020-07-01 10:40:00,35.59,35.61,35.51,35.52,110550.0,33.1119,33.1305,33.0375,33.0468,110550.0
2020-07-01 10:45:00,35.52,35.52,35.42,35.44,56075.0,33.0468,33.0468,32.9537,32.9723,56075.0
2020-07-01 10:50:00,35.43,35.51,35.43,35.48,135135.0,32.963,33.0375,32.963,33.0096,135135.0
2020-07-01 10:55:00,35.46,35.52,35.43,35.52,87545.0,32.9909,33.0468,32.963,33.0468,87545.0
2020-07-01 11:00:00,35.52,35.54,35.42,35.44,194530.0,33.0468,33.0654,32.9537,32.9723,194530.0
2020-07-01 11:05:00,35.44,35.47,35.43,35.45,48950.0,32.9723,33.0003,32.963,32.9816,48950.0
2020-07-01 11:10:00,35.42,35.42,35.32,35.41,55200.0,32.9537,32.9537,32.8607,32.9444,55200.0
2020-07-01 11:15:00,35.41,35.44,35.33,35.33,58160.0,32.9444,32.9723,32.87,32.87,58160.0
2020-07-01 11:20:00,35.33,35.33,35.28,35.28,51050.0,32.87,32.87,32.8235,32.8235,51050.0
2020-07-01 11:25:00,35.28,35.29,35.18,35.21,102175.0,32.8235,32.8328,32.7304,32.7584,102175.0
2020-07-01 11:30:00,35.23,35.31,35.22,35.31,79730.0,32.777,32.8514,32.7677,32.8514,79730.0
2020-07-01 11:35:00,35.31,35.31,35.27,35.3,50400.0,32.8514,32.8514,32.8142,32.8421,50400.0
2020-07-01 11:40:00,35.31,35.35,35.29,35.35,37560.0,32.8514,32.8886,32.8328,32.8886,37560.0
2020-07-01 11:45:00,35.34,35.38,35.34,35.37,82100.0,32.8793,32.9165,32.8793,32.9072,82100.0
2020-07-01 11:50:00,35.37,35.39,35.36,35.38,45265.0,32.9072,32.9258,32.8979,32.9165,45265.0
2020-07-01 11:55:00,35.38,35.42,35.35,35.39,36585.0,32.9165,32.9537,32.8886,32.9258,36585.0
2020-07-01 12:00:00,35.39,35.39,35.34,35.35,32030.0,32.9258,32.9258,32.8793,32.8886,32030.0
2020-07-01 12:05:00,35.35,35.39,35.35,35.38,13715.0,32.8886,32.9258,32.8886,32.9165,13715.0
2020-07-01 12:10:00,35.38,35.46,35.38,35.46,29465.0,32.9165,32.9909,32.9165,32.9909,29465.0
2020-07-01 12:15:00,35.45,35.5,35.44,35.5,56435.0,32.9816,33.0282,32.9723,33.0282,56435.0
2020-07-01 12:20:00,35.5,35.51,35.49,35.49,32930.0,33.0282,33.0375,33.0189,33.0189,32930.0
2020-07-01 12:25:00,35.5,35.53,35.49,35.49,38345.0,33.0282,33.0561,33.0189,33.0189,38345.0
2020-07-01 12:30:00,35.48,35.5,35.45,35.47,38090.0,33.0096,33.0282,32.9816,33.0003,38090.0
2020-07-01 12:35:00,35.48,35.55,35.46,35.52,55180.0,33.0096,33.0747,32.9909,33.0468,55180.0
2020-07-01 12:40:00,35.53,35.55,35.51,35.54,229590.0,33.0561,33.0747,33.0375,33.0654,229590.0
2020-07-01 12:45:00,35.54,35.54,35.44,35.46,193455.0,33.0654,33.0654,32.9723,32.9909,193455.0
2020-07-01 12:50:00,35.47,35.47,35.4,35.41,67090.0,33.0003,33.0003,32.9351,32.9444,67090.0
2020-07-01 12:55:00,35.43,35.45,35.4,35.43,23350.0,32.963,32.9816,32.9351,32.963,23350.0
2020-07-01 13:00:00,35.43,35.44,35.38,35.4,48415.0,32.963,32.9723,32.9165,32.9351,48415.0
2020-07-01 13:05:00,35.4,35.4,35.35,35.35,55600.0,32.9351,32.9351,32.8886,32.8886,55600.0
2020-07-01 13:10:00,35.35,35.38,35.34,35.38,37065.0,32.8886,32.9165,32.8793,32.9165,37065.0
2020-07-01 13:15:00,35.34,35.35,35.33,35.35,19905.0,32.8793,32.8886,32.87,32.8886,19905.0
2020-07-01 13:20:00,35.34,35.39,35.33,35.39,26715.0,32.8793,32.9258,32.87,32.9258,26715.0
2020-07-01 13:25:00,35.41,35.41,35.39,35.39,37255.0,32.9444,32.9444,32.9258,32.9258,37255.0
2020-07-01 13:30:00,35.38,35.39,35.35,35.37,47940.0,32.9165,32.9258,32.8886,32.9072,47940.0
2020-07-01 13:35:00,35.37,35.4,35.36,35.4,37595.0,32.9072,32.9351,32.8979,32.9351,37595.0
2020-07-01 13:40:00,35.4,35.4,35.32,35.32,47375.0,32.9351,32.9351,32.8607,32.8607,47375.0
2020-07-01 13:45:00,35.33,35.34,35.3,35.31,35710.0,32.87,32.8793,32.8421,32.8514,35710.0
2020-07-01 13:50:00,35.31,35.35,35.3,35.32,102680.0,32.8514,32.8886,32.8421,32.8607,102680.0
2020-07-01 13:55:00,35.32,35.32,35.3,35.31,20875.0,32.8607,32.8607,32.8421,32.8514,20875.0
2020-07-01 14:00:00,35.31,35.37,35.31,35.36,57770.0,32.8514,32.9072,32.8514,32.8979,57770.0
2020-07-01 14:05:00,35.37,35.38,35.32,35.38,32240.0,32.9072,32.9165,32.8607,32.9165,32240.0
2020-07-01 14:10:00,35.37,35.41,35.36,35.41,16085.0,32.9072,32.9444,32.8979,32.9444,16085.0
2020-07-01 14:15:00,35.42,35.42,35.37,35.4,24705.0,32.9537,32.9537,32.9072,32.9351,24705.0
2020-07-01 14:20:00,35.4,35.4,35.35,35.36,20235.0,32.9351,32.9351,32.8886,32.8979,20235.0
2020-07-01 14:25:00,35.37,35.39,35.36,35.39,9615.0,32.9072,32.9258,32.8979,32.9258,9615.0
2020-07-01 14:30:00,35.38,35.41,35.33,35.33,52230.0,32.9165,32.9444,32.87,32.87,52230.0
2020-07-01 14:35:00,35.34,35.34,35.3,35.32,30500.0,32.8793,32.8793,32.8421,32.8607,30500.0
2020-07-01 14:40:00,35.32,35.35,35.32,35.32,50405.0,32.8607,32.8886,32.8607,32.8607,50405.0
2020-07-01 14:45:00,35.32,35.33,35.3,35.33,51855.0,32.8607,32.87,32.8421,32.87,51855.0
2020-07-01 14:50:00,35.34,35.38,35.33,35.37,49565.0,32.8793,32.9165,32.87,32.9072,49565.0
2020-07-01 14:55:00,35.37,35.4,35.37,35.4,228445.0,32.9072,32.9351,32.9072,32.9351,228445.0
2020-07-01 15:00:00,35.41,35.46,35.39,35.46,79865.0,32.9444,32.9909,32.9258,32.9909,79865.0
2020-07-01 15:05:00,35.46,35.47,35.41,35.43,27815.0,32.9909,33.0003,32.9444,32.963,27815.0
2020-07-01 15:10:00,35.41,35.44,35.38,35.41,37805.0,32.9444,32.9723,32.9165,32.9444,37805.0
2020-07-01 15:15:00,35.42,35.42,35.38,35.41,40720.0,32.9537,32.9537,32.9165,32.9444,40720.0
2020-07-01 15:20:00,35.41,35.47,35.41,35.47,50085.0,32.9444,33.0003,32.9444,33.0003,50085.0
2020-07-01 15:25:00,35.48,35.49,35.46,35.49,31950.0,33.0096,33.0189,32.9909,33.0189,31950.0
2020-07-01 15:30:00,35.46,35.49,35.45,35.46,33500.0,32.9909,33.0189,32.9816,32.9909,33500.0
2020-07-01 15:35:00,35.46,35.48,35.44,35.47,90395.0,32.9909,33.0096,32.9723,33.0003,90395.0
2020-07-01 15:40:00,35.47,35.49,35.45,35.45,144965.0,33.0003,33.0189,32.9816,32.9816,144965.0
2020-07-01 15:45:00,35.45,35.51,35.43,35.5,157845.0,32.9816,33.0375,32.963,33.0282,157845.0
2020-07-01 15:50:00,35.49,35.5,35.38,35.38,267320.0,33.0189,33.0282,32.9165,32.9165,267320.0
2020-07-01 15:55:00,35.37,35.38,35.28,35.3,514760.0,32.9072,32.9165,32.8235,32.8421,514760.0
2020-07-02 09:30:00,35.93,36.1,35.87,36.1,177065.0,33.4282,33.5864,33.3724,33.5864,177065.0
2020-07-02 09:35:00,36.13,36.14,35.96,36.01,185105.0,33.6143,33.6236,33.4561,33.5027,185105.0
2020-07-02 09:40:00,36.02,36.04,35.98,36.0,92155.0,33.512,33.5306,33.4747,33.4933,92155.0
2020-07-02 09:45:00,36.02,36.13,36.02,36.11,172330.0,33.512,33.6143,33.512,33.5957,172330.0
2020-07-02 09:50:00,36.13,36.15,36.08,36.1,99660.0,33.6143,33.6329,33.5678,33.5864,99660.0
2020-07-02 09:55:00,36.1,36.14,36.09,36.12,24265.0,33.5864,33.6236,33.5771,33.605,24265.0
2020-07-02 10:00:00,36.13,36.14,36.08,36.1,31815.0,33.6143,33.6236,33.5678,33.5864,31815.0
2020-07-02 10:05:00,36.09,36.14,36.09,36.12,60010.0,33.5771,33.6236,33.5771,33.605,60010.0
2020-07-02 10:10:00,36.13,36.13,36.0,36.01,76570.0,33.6143,33.6143,33.4933,33.5027,76570.0
2020-07-02 10:15:00,36.02,36.07,36.01,36.04,39690.0,33.512,33.5585,33.5027,33.5306,39690.0
2020-07-02 10:20:00,36.06,36.06,35.9,35.91,46355.0,33.5492,33.5492,33.4003,33.4096,46355.0
2020-07-02 10:25:00,35.91,35.91,35.79,35.8,36490.0,33.4096,33.4096,33.298,33.3073,36490.0
2020-07-02 10:30:00,35.78,35.84,35.75,35.78,46155.0,33.2887,33.3445,33.2608,33.2887,46155.0
2020-07-02 10:35:00,35.8,35.84,35.8,35.83,99910.0,33.3073,33.3445,33.3073,33.3352,99910.0
2020-07-02 10:40:00,35.84,35.89,35.83,35.83,67210.0,33.3445,33.391,33.3352,33.3352,67210.0
2020-07-02 10:45:00,35.82,35.84,35.72,35.74,98875.0,33.3259,33.3445,33.2328,33.2515,98875.0
2020-07-02 10:50:00,35.74,35.75,35.57,35.62,85365.0,33.2515,33.2608,33.0933,33.1398,85365.0
2020-07-02 10:55:00,35.61,35.63,35.56,35.56,43625.0,33.1305,33.1491,33.084,33.084,43625.0
2020-07-02 11:00:00,35.55,35.57,35.48,35.52,22550.0,33.0747,33.0933,33.0096,33.0468,22550.0
2020-07-02 11:05:00,35.53,35.58,35.48,35.5,50040.0,33.0561,33.1026,33.0096,33.0282,50040.0
2020-07-02 11:10:00,35.47,35.49,35.41,35.42,64065.0,33.0003,33.0189,32.9444,32.9537,64065.0
2020-07-02 11:15:00,35.45,35.53,35.39,35.53,51255.0,32.9816,33.0561,32.9258,33.0561,51255.0
2020-07-02 11:20:00,35.54,35.64,35.51,35.62,30045.0,33.0654,33.1584,33.0375,33.1398,30045.0
2020-07-02 11:25:00,35.61,35.63,35.57,35.59,27665.0,33.1305,33.1491,33.0933,33.1119,27665.0
2020-07-02 11:30:00,35.61,35.71,35.59,35.71,23430.0,33.1305,33.2235,33.1119,33.2235,23430.0
2020-07-02 11:35:00,35.7,35.7,35.66,35.66,19990.0,33.2142,33.2142,33.177,33.177,19990.0
2020-07-02 11:40:00,35.65,35.72,35.65,35.72,23165.0,33.1677,33.2328,33.1677,33.2328,23165.0
2020-07-02 11:45:00,35.71,35.75,35.71,35.75,24460.0,33.2235,33.2608,33.2235,33.2608,24460.0
2020-07-02 11:50:00,35.75,35.75,35.68,35.72,63470.0,33.2608,33.2608,33.1956,33.2328,63470.0
2020-07-02 11:55:00,35.73,35.73,35.68,35.69,18395.0,33.2421,33.2421,33.1956,33.2049,18395.0
2020-07-02 12:00:00,35.69,35.69,35.59,35.61,34565.0,33.2049,33.2049,33.1119,33.1305,34565.0
2020-07-02 12:05:00,35.61,35.64,35.61,35.63,24115.0,33.1305,33.1584,33.1305,33.1491,24115.0
2020-07-02 12:10:00,35.65,35.68,35.64,35.64,110300.0,33.1677,33.1956,33.1584,33.1584,110300.0
2020-07-02 12:15:00,35.63,35.64,35.6,35.62,16550.0,33.1491,33.1584,33.1212,33.1398,16550.0
2020-07-02 12:20:00,35.61,35.63,35.59,35.61,51485.0,33.1305,33.1491,33.1119,33.1305,51485.0
2020-07-02 12:25:00,35.63,35.67,35.61,35.67,37760.0,33.1491,33.1863,33.1305,33.1863,37760.0
2020-07-02 12:30:00,35.67,35.67,35.63,35.65,34350.0,33.1863,33.1863,33.1491,33.1677,34350.0
2020-07-02 12:35:00,35.64,35.64,35.6,35.63,84035.0,33.1584,33.1584,33.1212,33.1491,84035.0
2020-07-02 12:40:00,35.63,35.64,35.6,35.6,30630.0,33.1491,33.1584,33.1212,33.1212,30630.0
2020-07-02 12:45:00,35.6,35.61,35.59,35.61,5035.0,33.1212,33.1305,33.1119,33.1305,5035.0
2020-07-02 12:50:00,35.61,35.65,35.6,35.62,88380.0,33.1305,33.1677,33.1212,33.1398,88380.0
2020-07-02 12:55:00,35.63,35.63,35.57,35.61,29560.0,33.1491,33.1491,33.0933,33.1305,29560.0
2020-07-02 13:00:00,35.61,35.61,35.59,35.6,16815.0,33.1305,33.1305,33.1119,33.1212,16815.0
2020-07-02 13:05:00,35.59,35.62,35.59,35.62,31040.0,33.1119,33.1398,33.1119,33.1398,31040.0
2020-07-02 13:10:00,35.6,35.63,35.6,35.61,12385.0,33.1212,33.1491,33.1212,33.1305,12385.0
2020-07-02 13:15:00,35.62,35.63,35.6,35.6,100245.0,33.1398,33.1491,33.1212,33.1212,100245.0
2020-07-02 13:20:00,35.6,35.62,35.6,35.62,4205.0,33.1212,33.1398,33.1212,33.1398,4205.0
2020-07-02 13:25:00,35.63,35.63,35.61,35.62,29280.0,33.1491,33.1491,33.1305,33.1398,29280.0
2020-07-02 13:30:00,35.62,35.63,35.61,35.63,10360.0,33.1398,33.1491,33.1305,33.1491,10360.0
2020-07-02 13:35:00,35.62,35.63,35.6,35.63,17000.0,33.1398,33.1491,33.1212,33.1491,17000.0
2020-07-02 13:40:00,35.66,35.69,35.64,35.69,23090.0,33.177,33.2049,33.1584,33.2049,23090.0
2020-07-02 13:45:00,35.68,35.71,35.67,35.71,34160.0,33.1956,33.2235,33.1863,33.2235,34160.0
2020-07-02 13:50:00,35.7,35.71,35.69,35.71,31555.0,33.2142,33.2235,33.2049,33.2235,31555.0
2020-07-02 13:55:00,35.71,35.71,35.64,35.64,27600.0,33.2235,33.2235,33.1584,33.1584,27600.0
2020-07-02 14:00:00,35.63,35.64,35.61,35.61,9985.0,33.1491,33.1584,33.1305,33.1305,9985.0
2020-07-02 14:05:00,35.6,35.63,35.6,35.63,17535.0,33.1212,33.1491,33.1212,33.1491,17535.0
2020-07-02 14:10:00,35.6,35.64,35.6,35.64,12225.0,33.1212,33.1584,33.1212,33.1584,12225.0
2020-07-02 14:15:00,35.63,35.64,35.61,35.63,22670.0,33.1491,33.1584,33.1305,33.1491,22670.0
2020-07-02 14:20:00,35.63,35.67,35.61,35.67,24110.0,33.1491,33.1863,33.1305,33.1863,24110.0
2020-07-02 14:25:00,35.67,35.69,35.67,35.68,21475.0,33.1863,33.2049,33.1863,33.1956,21475.0
2020-07-02 14:30:00,35.69,35.74,35.69,35.71,18925.0,33.2049,33.2515,33.2049,33.2235,18925.0
2020-07-02 14:35:00,35.7,35.74,35.69,35.74,37075.0,33.2142,33.2515,33.2049,33.2515,37075.0
2020-07-02 14:40:00,35.74,35.75,35.71,35.73,43650.0,33.2515,33.2608,33.2235,33.2421,43650.0
2020-07-02 14:45:00,35.72,35.72,35.7,35.72,32330.0,33.2328,33.2328,33.2142,33.2328,32330.0
2020-07-02 14:50:00,35.71,35.74,35.7,35.7,14900.0,33.2235,33.2515,33.2142,33.2142,14900.0
2020-07-02 14:55:00,35.7,35.7,35.66,35.68,79840.0,33.2142,33.2142,33.177,33.1956,79840.0
2020-07-02 15:00:00,35.69,35.69,35.64,35.65,26760.0,33.2049,33.2049,33.1584,33.1677,26760.0
2020-07-02 15:05:00,35.66,35.67,35.63,35.63,73755.0,33.177,33.1863,33.1491,33.1491,73755.0
2020-07-02 15:10:00,35.63,35.63,35.58,35.59,27380.0,33.1491,33.1491,33.1026,33.1119,27380.0
2020-07-02 15:15:00,35.59,35.63,35.59,35.61,51065.0,33.1119,33.1491,33.1119,33.1305,51065.0
2020-07-02 15:20:00,35.61,35.64,35.61,35.64,52800.0,33.1305,33.1584,33.1305,33.1584,52800.0
2020-07-02 15:25:00,35.62,35.64,35.6,35.62,45140.0,33.1398,33.1584,33.1212,33.1398,45140.0
2020-07-02 15:30:00,35.6,35.64,35.59,35.62,37235.0,33.1212,33.1584,33.1119,33.1398,37235.0
2020-07-02 15:35:00,35.6,35.62,35.59,35.61,20280.0,33.1212,33.1398,33.1119,33.1305,20280.0
2020-07-02 15:40:00,35.6,35.6,35.52,35.55,37605.0,33.1212,33.1212,33.0468,33.0747,37605.0
2020-07-02 15:45:00,35.53,35.55,35.49,35.53,401110.0,33.0561,33.0747,33.0189,33.0561,401110.0
2020-07-02 15:50:00,35.5,35.5,35.43,35.44,28760.0,33.0282,33.0282,32.963,32.9723,28760.0
2020-07-02 15:55:00,35.42,35.5,35.41,35.49,273440.0,32.9537,33.0282,32.9444,33.0189,273440.0
2020-07-06 09:30:00,36.2,36.22,36.11,36.16,378425.0,33.6794,33.698,33.5957,33.6422,378425.0
2020-07-06 09:35:00,36.18,36.2,36.07,36.11,176990.0,33.6608,33.6794,33.5585,33.5957,176990.0
2020-07-06 09:40:00,36.13,36.2,36.1,36.17,168655.0,33.6143,33.6794,33.5864,33.6515,168655.0
2020-07-06 09:45:00,36.21,36.24,36.16,36.17,272010.0,33.6887,33.7166,33.6422,33.6515,272010.0
2020-07-06 09:50:00,36.16,36.22,36.16,36.21,451975.0,33.6422,33.698,33.6422,33.6887,451975.0
2020-07-06 09:55:00,36.23,36.3,36.18,36.18,136195.0,33.7073,33.7725,33.6608,33.6608,136195.0
2020-07-06 10:00:00,36.19,36.3,36.11,36.11,86625.0,33.6701,33.7725,33.5957,33.5957,86625.0
2020-07-06 10:05:00,36.13,36.13,35.97,35.99,83135.0,33.6143,33.6143,33.4654,33.484,83135.0
2020-07-06 10:10:00,35.99,35.99,35.87,35.87,37235.0,33.484,33.484,33.3724,33.3724,37235.0
2020-07-06 10:15:00,35.87,35.93,35.87,35.88,36390.0,33.3724,33.4282,33.3724,33.3817,36390.0
2020-07-06 10:20:00,35.86,35.87,35.8,35.82,37405.0,33.3631,33.3724,33.3073,33.3259,37405.0
2020-07-06 10:25:00,35.81,35.85,35.75,35.84,90225.0,33.3166,33.3538,33.2608,33.3445,90225.0
2020-07-06 10:30:00,35.81,35.87,35.78,35.86,78755.0,33.3166,33.3724,33.2887,33.3631,78755.0
2020-07-06 10:35:00,35.87,35.91,35.87,35.91,22205.0,33.3724,33.4096,33.3724,33.4096,22205.0
2020-07-06 10:40:00,35.94,35.94,35.85,35.9,37615.0,33.4375,33.4375,33.3538,33.4003,37615.0
2020-07-06 10:45:00,35.9,35.99,35.9,35.98,25805.0,33.4003,33.484,33.4003,33.4747,25805.0
2020-07-06 10:50:00,35.98,36.02,35.95,36.02,38685.0,33.4747,33.512,33.4468,33.512,38685.0
2020-07-06 10:55:00,36.01,36.01,35.97,35.98,76965.0,33.5027,33.5027,33.4654,33.4747,76965.0
2020-07-06 11:00:00,35.98,35.98,35.92,35.96,55495.0,33.4747,33.4747,33.4189,33.4561,55495.0
2020-07-06 11:05:00,35.94,35.97,35.92,35.92,11825.0,33.4375,33.4654,33.4189,33.4189,11825.0
2020-07-06 11:10:00,35.92,35.97,35.92,35.94,40525.0,33.4189,33.4654,33.4189,33.4375,40525.0
2020-07-06 11:15:00,35.95,35.95,35.92,35.95,16265.0,33.4468,33.4468,33.4189,33.4468,16265.0
2020-07-06 11:20:00,35.97,35.99,35.93,35.93,26300.0,33.4654,33.484,33.4282,33.4282,26300.0
2020-07-06 11:25:00,35.94,35.96,35.91,35.92,47760.0,33.4375,33.4561,33.4096,33.4189,47760.0
2020-07-06 11:30:00,35.9,35.91,35.86,35.86,21320.0,33.4003,33.4096,33.3631,33.3631,21320.0
2020-07-06 11:35:00,35.9,35.92,35.88,35.88,17610.0,33.4003,33.4189,33.3817,33.3817,17610.0
2020-07-06 11:40:00,35.89,35.91,35.88,35.9,26715.0,33.391,33.4096,33.3817,33.4003,26715.0
2020-07-06 11:45:00,35.9,35.93,35.9,35.92,16455.0,33.4003,33.4282,33.4003,33.4189,16455.0
2020-07-06 11:50:00,35.91,35.91,35.83,35.84,67915.0,33.4096,33.4096,33.3352,33.3445,67915.0
2020-07-06 11:55:00,35.83,35.84,35.78,35.78,44005.0,33.3352,33.3445,33.2887,33.2887,44005.0
2020-07-06 12:00:00,35.77,35.8,35.77,35.79,141730.0,33.2794,33.3073,33.2794,33.298,141730.0
2020-07-06 12:05:00,35.79,35.79,35.76,35.78,37615.0,33.298,33.298,33.2701,33.2887,37615.0
2020-07-06 12:10:00,35.78,35.8,35.76,35.77,49865.0,33.2887,33.3073,33.2701,33.2794,49865.0
2020-07-06 12:15:00,35.77,35.8,35.76,35.76,37800.0,33.2794,33.3073,33.2701,33.2701,37800.0
2020-07-06 12:20:00,35.76,35.82,35.76,35.82,169640.0,33.2701,33.3259,33.2701,33.3259,169640.0
2020-07-06 12:25:00,35.82,35.84,35.82,35.84,30090.0,33.3259,33.3445,33.3259,33.3445,30090.0
2020-07-06 12:30:00,35.84,35.84,35.79,35.79,43770.0,33.3445,33.3445,33.298,33.298,43770.0
2020-07-06 12:35:00,35.8,35.8,35.77,35.79,184560.0,33.3073,33.3073,33.2794,33.298,184560.0
2020-07-06 12:40:00,35.78,35.79,35.77,35.78,21195.0,33.2887,33.298,33.2794,33.2887,21195.0
2020-07-06 12:45:00,35.79,35.81,35.78,35.8,24900.0,33.298,33.3166,33.2887,33.3073,24900.0
2020-07-06 12:50:00,35.8,35.81,35.77,35.81,41310.0,33.3073,33.3166,33.2794,33.3166,41310.0
2020-07-06 12:55:00,35.81,35.82,35.79,35.81,30880.0,33.3166,33.3259,33.298,33.3166,30880.0
2020-07-06 13:00:00,35.82,35.83,35.81,35.82,44125.0,33.3259,33.3352,33.3166,33.3259,44125.0
2020-07-06 13:05:00,35.81,35.82,35.77,35.8,33850.0,33.3166,33.3259,33.2794,33.3073,33850.0
2020-07-06 13:10:00,35.79,35.81,35.78,35.79,28515.0,33.298,33.3166,33.2887,33.298,28515.0
2020-07-06 13:15:00,35.78,35.81,35.77,35.79,159700.0,33.2887,33.3166,33.2794,33.298,159700.0
2020-07-06 13:20:00,35.8,35.81,35.79,35.79,30070.0,33.3073,33.3166,33.298,33.298,30070.0
2020-07-06 13:25:00,35.8,35.85,35.79,35.84,41875.0,33.3073,33.3538,33.298,33.3445,41875.0
2020-07-06 13:30:00,35.85,35.85,35.83,35.84,30485.0,33.3538,33.3538,33.3352,33.3445,30485.0
2020-07-06 13:35:00,35.83,35.84,35.82,35.83,37770.0,33.3352,33.3445,33.3259,33.3352,37770.0
2020-07-06 13:40:00,35.83,35.86,35.82,35.85,158595.0,33.3352,33.3631,33.3259,33.3538,158595.0
2020-07-06 13:45:00,35.85,35.87,35.84,35.87,31165.0,33.3538,33.3724,33.3445,33.3724,31165.0
2020-07-06 13:50:00,35.87,35.89,35.86,35.89,49875.0,33.3724,33.391,33.3631,33.391,49875.0
2020-07-06 13:55:00,35.88,35.92,35.88,35.89,26115.0,33.3817,33.4189,33.3817,33.391,26115.0
2020-07-06 14:00:00,35.89,35.89,35.82,35.82,179080.0,33.391,33.391,33.3259,33.3259,179080.0
2020-07-06 14:05:00,35.81,35.82,35.77,35.82,41425.0,33.3166,33.3259,33.2794,33.3259,41425.0
2020-07-06 14:10:00,35.81,35.83,35.79,35.79,45340.0,33.3166,33.3352,33.298,33.298,45340.0
2020-07-06 14:15:00,35.79,35.8,35.74,35.74,160375.0,33.298,33.3073,33.2515,33.2515,160375.0
2020-07-06 14:20:00,35.75,35.76,35.72,35.75,32870.0,33.2608,33.2701,33.2328,33.2608,32870.0
2020-07-06 14:25:00,35.75,35.77,35.74,35.76,161375.0,33.2608,33.2794,33.2515,33.2701,161375.0
2020-07-06 14:30:00,35.75,35.78,35.74,35.78,72740.0,33.2608,33.2887,33.2515,33.2887,72740.0
2020-07-06 14:35:00,35.79,35.8,35.77,35.78,38800.0,33.298,33.3073,33.2794,33.2887,38800.0
2020-07-06 14:40:00,35.78,35.78,35.73,35.73,170670.0,33.2887,33.2887,33.2421,33.2421,170670.0
2020-07-06 14:45:00,35.73,35.75,35.72,35.73,42050.0,33.2421,33.2608,33.2328,33.2421,42050.0
2020-07-06 14:50:00,35.74,35.78,35.71,35.78,23400.0,33.2515,33.2887,33.2235,33.2887,23400.0
2020-07-06 14:55:00,35.77,35.81,35.76,35.77,65625.0,33.2794,33.3166,33.2701,33.2794,65625.0
2020-07-06 15:00:00,35.76,35.81,35.75,35.77,53350.0,33.2701,33.3166,33.2608,33.2794,53350.0
2020-07-06 15:05:00,35.78,35.82,35.78,35.81,50185.0,33.2887,33.3259,33.2887,33.3166,50185.0
2020-07-06 15:10:00,35.81,35.84,35.77,35.79,81930.0,33.3166,33.3445,33.2794,33.298,81930.0
2020-07-06 15:15:00,35.79,35.79,35.76,35.78,252795.0,33.298,33.298,33.2701,33.2887,252795.0
2020-07-06 15:20:00,35.77,35.81,35.77,35.79,72655.0,33.2794,33.3166,33.2794,33.298,72655.0
2020-07-06 15:25:00,35.79,35.82,35.78,35.81,51300.0,33.298,33.3259,33.2887,33.3166,51300.0
2020-07-06 15:30:00,35.8,35.81,35.74,35.79,225965.0,33.3073,33.3166,33.2515,33.298,225965.0
2020-07-06 15:35:00,35.79,35.83,35.79,35.8,55165.0,33.298,33.3352,33.298,33.3073,55165.0
2020-07-06 15:40:00,35.8,35.82,35.8,35.82,55575.0,33.3073,33.3259,33.3073,33.3259,55575.0
2020-07-06 15:45:00,35.81,35.87,35.81,35.87,75480.0,33.3166,33.3724,33.3166,33.3724,75480.0
2020-07-06 15:50:00,35.88,35.88,35.83,35.86,286620.0,33.3817,33.3817,33.3352,33.3631,286620.0
2020-07-06 15:55:00,35.86,35.87,35.81,35.86,332220.0,33.3631,33.3724,33.3166,33.3631,332220.0
2020-07-07 09:30:00,35.54,35.56,35.32,35.48,152865.0,33.0654,33.084,32.8607,33.0096,152865.0
2020-07-07 09:35:00,35.47,35.53,35.42,35.44,156005.0,33.0003,33.0561,32.9537,32.9723,156005.0
2020-07-07 09:40:00,35.45,35.48,35.44,35.45,147325.0,32.9816,33.0096,32.9723,32.9816,147325.0
2020-07-07 09:45:00,35.46,35.52,35.46,35.46,79350.0,32.9909,33.0468,32.9909,32.9909,79350.0
2020-07-07 09:50:00,35.45,35.49,35.41,35.48,44040.0,32.9816,33.0189,32.9444,33.0096,44040.0
2020-07-07 09:55:00,35.49,35.51,35.44,35.46,82425.0,33.0189,33.0375,32.9723,32.9909,82425.0
2020-07-07 10:00:00,35.44,35.57,35.44,35.57,78235.0,32.9723,33.0933,32.9723,33.0933,78235.0
2020-07-07 10:05:00,35.57,35.58,35.51,35.52,35760.0,33.0933,33.1026,33.0375,33.0468,35760.0
2020-07-07 10:10:00,35.51,35.63,35.51,35.62,109495.0,33.0375,33.1491,33.0375,33.1398,109495.0
2020-07-07 10:15:00,35.62,35.63,35.58,35.58,19730.0,33.1398,33.1491,33.1026,33.1026,19730.0
2020-07-07 10:20:00,35.6,35.6,35.53,35.58,11625.0,33.1212,33.1212,33.0561,33.1026,11625.0
2020-07-07 10:25:00,35.58,35.59,35.55,35.57,29580.0,33.1026,33.1119,33.0747,33.0933,29580.0
2020-07-07 10:30:00,35.56,35.59,35.51,35.52,61065.0,33.084,33.1119,33.0375,33.0468,61065.0
2020-07-07 10:35:00,35.53,35.55,35.51,35.54,15295.0,33.0561,33.0747,33.0375,33.0654,15295.0
2020-07-07 10:40:00,35.53,35.53,35.48,35.48,85445.0,33.0561,33.0561,33.0096,33.0096,85445.0
2020-07-07 10:45:00,35.48,35.48,35.44,35.47,54045.0,33.0096,33.0096,32.9723,33.0003,54045.0
2020-07-07 10:50:00,35.48,35.58,35.48,35.58,120110.0,33.0096,33.1026,33.0096,33.1026,120110.0
2020-07-07 10:55:00,35.59,35.61,35.56,35.61,79715.0,33.1119,33.1305,33.084,33.1305,79715.0
2020-07-07 11:00:00,35.6,35.61,35.58,35.59,71120.0,33.1212,33.1305,33.1026,33.1119,71120.0
2020-07-07 11:05:00,35.6,35.62,35.59,35.61,23985.0,33.1212,33.1398,33.1119,33.1305,23985.0
2020-07-07 11:10:00,35.62,35.69,35.62,35.67,73340.0,33.1398,33.2049,33.1398,33.1863,73340.0
2020-07-07 11:15:00,35.69,35.73,35.69,35.72,30480.0,33.2049,33.2421,33.2049,33.2328,30480.0
2020-07-07 11:20:00,35.73,35.75,35.72,35.74,88805.0,33.2421,33.2608,33.2328,33.2515,88805.0
2020-07-07 11:25:00,35.75,35.75,35.7,35.7,63905.0,33.2608,33.2608,33.2142,33.2142,63905.0
2020-07-07 11:30:00,35.72,35.72,35.68,35.68,48350.0,33.2328,33.2328,33.1956,33.1956,48350.0
2020-07-07 11:35:00,35.68,35.68,35.63,35.63,63115.0,33.1956,33.1956,33.1491,33.1491,63115.0
2020-07-07 11:40:00,35.62,35.62,35.59,35.6,10375.0,33.1398,33.1398,33.1119,33.1212,10375.0
2020-07-07 11:45:00,35.59,35.67,35.59,35.67,31675.0,33.1119,33.1863,33.1119,33.1863,31675.0
2020-07-07 11:50:00,35.68,35.68,35.65,35.66,10495.0,33.1956,33.1956,33.1677,33.177,10495.0
2020-07-07 11:55:00,35.65,35.65,35.59,35.62,41470.0,33.1677,33.1677,33.1119,33.1398,41470.0
2020-07-07 12:00:00,35.62,35.63,35.6,35.6,13385.0,33.1398,33.1491,33.1212,33.1212,13385.0
2020-07-07 12:05:00,35.6,35.63,35.6,35.61,26510.0,33.1212,33.1491,33.1212,33.1305,26510.0
2020-07-07 12:10:00,35.6,35.6,35.57,35.57,34985.0,33.1212,33.1212,33.0933,33.0933,34985.0
2020-07-07 12:15:00,35.58,35.6,35.58,35.6,30285.0,33.1026,33.1212,33.1026,33.1212,30285.0
2020-07-07 12:20:00,35.59,35.59,35.55,35.56,7515.0,33.1119,33.1119,33.0747,33.084,7515.0
2020-07-07 12:25:00,35.57,35.58,35.56,35.57,14325.0,33.0933,33.1026,33.084,33.0933,14325.0
2020-07-07 12:30:00,35.56,35.59,35.55,35.58,5270.0,33.084,33.1119,33.0747,33.1026,5270.0
2020-07-07 12:35:00,35.57,35.57,35.51,35.51,17060.0,33.0933,33.0933,33.0375,33.0375,17060.0
2020-07-07 12:40:00,35.51,35.53,35.49,35.51,58235.0,33.0375,33.0561,33.0189,33.0375,58235.0
2020-07-07 12:45:00,35.51,35.52,35.51,35.52,21085.0,33.0375,33.0468,33.0375,33.0468,21085.0
2020-07-07 12:50:00,35.51,35.51,35.48,35.48,19105.0,33.0375,33.0375,33.0096,33.0096,19105.0
2020-07-07 12:55:00,35.48,35.51,35.47,35.51,27705.0,33.0096,33.0375,33.0003,33.0375,27705.0
2020-07-07 13:00:00,35.5,35.54,35.5,35.53,23195.0,33.0282,33.0654,33.0282,33.0561,23195.0
2020-07-07 13:05:00,35.54,35.54,35.48,35.5,45250.0,33.0654,33.0654,33.0096,33.0282,45250.0
2020-07-07 13:10:00,35.5,35.51,35.49,35.49,19660.0,33.0282,33.0375,33.0189,33.0189,19660.0
2020-07-07 13:15:00,35.48,35.53,35.48,35.51,17960.0,33.0096,33.0561,33.0096,33.0375,17960.0
2020-07-07 13:20:00,35.5,35.53,35.5,35.53,7370.0,33.0282,33.0561,33.0282,33.0561,7370.0
2020-07-07 13:25:00,35.52,35.55,35.51,35.54,49120.0,33.0468,33.0747,33.0375,33.0654,49120.0
2020-07-07 13:30:00,35.54,35.54,35.52,35.54,18440.0,33.0654,33.0654,33.0468,33.0654,18440.0
2020-07-07 13:35:00,35.55,35.55,35.54,35.54,7425.0,33.0747,33.0747,33.0654,33.0654,7425.0
2020-07-07 13:40:00,35.53,35.56,35.52,35.56,44415.0,33.0561,33.084,33.0468,33.084,44415.0
2020-07-07 13:45:00,35.55,35.55,35.54,35.54,14665.0,33.0747,33.0747,33.0654,33.0654,14665.0
2020-07-07 13:50:00,35.56,35.57,35.55,35.56,12360.0,33.084,33.0933,33.0747,33.084,12360.0
2020-07-07 13:55:00,35.56,35.6,35.56,35.58,13180.0,33.084,33.1212,33.084,33.1026,13180.0
2020-07-07 14:00:00,35.58,35.59,35.54,35.54,40590.0,33.1026,33.1119,33.0654,33.0654,40590.0
2020-07-07 14:05:00,35.53,35.55,35.53,35.55,6165.0,33.0561,33.0747,33.0561,33.0747,6165.0
2020-07-07 14:10:00,35.51,35.54,35.51,35.54,8110.0,33.0375,33.0654,33.0375,33.0654,8110.0
2020-07-07 14:15:00,35.53,35.53,35.5,35.5,8615.0,33.0561,33.0561,33.0282,33.0282,8615.0
2020-07-07 14:20:00,35.51,35.52,35.5,35.5,13770.0,33.0375,33.0468,33.0282,33.0282,13770.0
2020-07-07 14:25:00,35.49,35.5,35.48,35.48,16865.0,33.0189,33.0282,33.0096,33.0096,16865.0
2020-07-07 14:30:00,35.45,35.45,35.43,35.43,16935.0,32.9816,32.9816,32.963,32.963,16935.0
2020-07-07 14:35:00,35.44,35.44,35.4,35.41,26185.0,32.9723,32.9723,32.9351,32.9444,26185.0
2020-07-07 14:40:00,35.43,35.46,35.43,35.45,8770.0,32.963,32.9909,32.963,32.9816,8770.0
2020-07-07 14:45:00,35.44,35.45,35.44,35.44,8555.0,32.9723,32.9816,32.9723,32.9723,8555.0
2020-07-07 14:50:00,35.42,35.44,35.4,35.41,13325.0,32.9537,32.9723,32.9351,32.9444,13325.0
2020-07-07 14:55:00,35.4,35.43,35.4,35.43,73230.0,32.9351,32.963,32.9351,32.963,73230.0
2020-07-07 15:00:00,35.44,35.44,35.38,35.39,38150.0,32.9723,32.9723,32.9165,32.9258,38150.0
2020-07-07 15:05:00,35.4,35.42,35.37,35.38,56315.0,32.9351,32.9537,32.9072,32.9165,56315.0
2020-07-07 15:10:00,35.39,35.39,35.34,35.34,15905.0,32.9258,32.9258,32.8793,32.8793,15905.0
2020-07-07 15:15:00,35.32,35.35,35.31,35.32,17765.0,32.8607,32.8886,32.8514,32.8607,17765.0
2020-07-07 15:20:00,35.32,35.36,35.3,35.35,105535.0,32.8607,32.8979,32.8421,32.8886,105535.0
2020-07-07 15:25:00,35.35,35.36,35.32,35.33,27895.0,32.8886,32.8979,32.8607,32.87,27895.0
2020-07-07 15:30:00,35.35,35.35,35.3,35.32,67035.0,32.8886,32.8886,32.8421,32.8607,67035.0
2020-07-07 15:35:00,35.32,35.32,35.26,35.27,85940.0,32.8607,32.8607,32.8049,32.8142,85940.0
2020-07-07 15:40:00,35.27,35.28,35.24,35.25,34720.0,32.8142,32.8235,32.7863,32.7956,34720.0
2020-07-07 15:45:00,35.24,35.24,35.21,35.22,30255.0,32.7863,32.7863,32.7584,32.7677,30255.0
2020-07-07 15:50:00,35.23,35.23,35.14,35.16,130880.0,32.777,32.777,32.6932,32.7118,130880.0
2020-07-07 15:55:00,35.15,35.23,35.15,35.16,184120.0,32.7025,32.777,32.7025,32.7118,184120.0
2020-07-08 09:30:00,35.22,35.28,35.13,35.27,241160.0,32.7677,32.8235,32.6839,32.8142,241160.0
2020-07-08 09:35:00,35.27,35.3,35.18,35.29,167205.0,32.8142,32.8421,32.7304,32.8328,167205.0
2020-07-08 09:40:00,35.3,35.33,35.28,35.32,135345.0,32.8421,32.87,32.8235,32.8607,135345.0
2020-07-08 09:45:00,35.34,35.39,35.32,35.39,85790.0,32.8793,32.9258,32.8607,32.9258,85790.0
2020-07-08 09:50:00,35.39,35.44,35.38,35.44,95210.0,32.9258,32.9723,32.9165,32.9723,95210.0
2020-07-08 09:55:00,35.45,35.51,35.43,35.48,70955.0,32.9816,33.0375,32.963,33.0096,70955.0
2020-07-08 10:00:00,35.48,35.55,35.47,35.53,162535.0,33.0096,33.0747,33.0003,33.0561,162535.0
2020-07-08 10:05:00,35.52,35.57,35.49,35.51,285725.0,33.0468,33.0933,33.0189,33.0375,285725.0
2020-07-08 10:10:00,35.52,35.56,35.48,35.48,278755.0,33.0468,33.084,33.0096,33.0096,278755.0
2020-07-08 10:15:00,35.48,35.48,35.4,35.42,273740.0,33.0096,33.0096,32.9351,32.9537,273740.0
2020-07-08 10:20:00,35.41,35.42,35.38,35.39,59240.0,32.9444,32.9537,32.9165,32.9258,59240.0
2020-07-08 10:25:00,35.39,35.41,35.32,35.34,144390.0,32.9258,32.9444,32.8607,32.8793,144390.0
2020-07-08 10:30:00,35.35,35.4,35.33,35.37,183480.0,32.8886,32.9351,32.87,32.9072,183480.0
2020-07-08 10:35:00,35.37,35.39,35.33,35.37,74270.0,32.9072,32.9258,32.87,32.9072,74270.0
2020-07-08 10:40:00,35.38,35.39,35.3,35.32,98870.0,32.9165,32.9258,32.8421,32.8607,98870.0
2020-07-08 10:45:00,35.31,35.36,35.28,35.35,115275.0,32.8514,32.8979,32.8235,32.8886,115275.0
2020-07-08 10:50:00,35.34,35.36,35.32,35.33,101350.0,32.8793,32.8979,32.8607,32.87,101350.0
2020-07-08 10:55:00,35.35,35.36,35.3,35.32,297480.0,32.8886,32.8979,32.8421,32.8607,297480.0
2020-07-08 11:00:00,35.33,35.33,35.18,35.18,210910.0,32.87,32.87,32.7304,32.7304,210910.0
2020-07-08 11:05:00,35.19,35.2,35.08,35.12,151470.0,32.7397,32.7491,32.6374,32.6746,151470.0
2020-07-08 11:10:00,35.14,35.2,35.13,35.2,31485.0,32.6932,32.7491,32.6839,32.7491,31485.0
2020-07-08 11:15:00,35.18,35.18,35.09,35.1,289565.0,32.7304,32.7304,32.6467,32.656,289565.0
2020-07-08 11:20:00,35.1,35.12,35.01,35.04,84730.0,32.656,32.6746,32.5723,32.6002,84730.0
2020-07-08 11:25:00,35.03,35.08,34.98,35.08,76060.0,32.5909,32.6374,32.5444,32.6374,76060.0
2020-07-08 11:30:00,35.09,35.16,35.08,35.15,164325.0,32.6467,32.7118,32.6374,32.7025,164325.0
2020-07-08 11:35:00,35.15,35.18,35.13,35.18,158685.0,32.7025,32.7304,32.6839,32.7304,158685.0
2020-07-08 11:40:00,35.18,35.2,35.16,35.19,124375.0,32.7304,32.7491,32.7118,32.7397,124375.0
2020-07-08 11:45:00,35.19,35.23,35.16,35.19,73785.0,32.7397,32.777,32.7118,32.7397,73785.0
2020-07-08 11:50:00,35.2,35.24,35.16,35.23,40755.0,32.7491,32.7863,32.7118,32.777,40755.0
2020-07-08 11:55:00,35.22,35.24,35.2,35.22,84000.0,32.7677,32.7863,32.7491,32.7677,84000.0
2020-07-08 12:00:00,35.22,35.24,35.19,35.19,33205.0,32.7677,32.7863,32.7397,32.7397,33205.0
2020-07-08 12:05:00,35.21,35.22,35.19,35.19,44130.0,32.7584,32.7677,32.7397,32.7397,44130.0
2020-07-08 12:10:00,35.22,35.24,35.2,35.22,24200.0,32.7677,32.7863,32.7491,32.7677,24200.0
2020-07-08 12:15:00,35.22,35.28,35.21,35.28,47310.0,32.7677,32.8235,32.7584,32.8235,47310.0
2020-07-08 12:20:00,35.27,35.27,35.23,35.24,12145.0,32.8142,32.8142,32.777,32.7863,12145.0
2020-07-08 12:25:00,35.25,35.27,35.24,35.27,20040.0,32.7956,32.8142,32.7863,32.8142,20040.0
2020-07-08 12:30:00,35.28,35.28,35.24,35.24,6905.0,32.8235,32.8235,32.7863,32.7863,6905.0
2020-07-08 12:35:00,35.24,35.25,35.24,35.25,21095.0,32.7863,32.7956,32.7863,32.7956,21095.0
2020-07-08 12:40:00,35.24,35.26,35.21,35.23,186065.0,32.7863,32.8049,32.7584,32.777,186065.0
2020-07-08 12:45:00,35.24,35.25,35.24,35.25,33940.0,32.7863,32.7956,32.7863,32.7956,33940.0
2020-07-08 12:50:00,35.25,35.25,35.21,35.21,10085.0,32.7956,32.7956,32.7584,32.7584,10085.0
2020-07-08 12:55:00,35.23,35.28,35.23,35.28,30370.0,32.777,32.8235,32.777,32.8235,30370.0
2020-07-08 13:00:00,35.26,35.27,35.25,35.25,41015.0,32.8049,32.8142,32.7956,32.7956,41015.0
2020-07-08 13:05:00,35.25,35.25,35.23,35.24,6045.0,32.7956,32.7956,32.777,32.7863,6045.0
2020-07-08 13:10:00,35.24,35.24,35.22,35.23,15680.0,32.7863,32.7863,32.7677,32.777,15680.0
2020-07-08 13:15:00,35.22,35.22,35.16,35.16,41740.0,32.7677,32.7677,32.7118,32.7118,41740.0
2020-07-08 13:20:00,35.17,35.18,35.14,35.14,22705.0,32.7211,32.7304,32.6932,32.6932,22705.0
2020-07-08 13:25:00,35.14,35.17,35.12,35.16,41565.0,32.6932,32.7211,32.6746,32.7118,41565.0
2020-07-08 13:30:00,35.16,35.19,35.16,35.18,8475.0,32.7118,32.7397,32.7118,32.7304,8475.0
2020-07-08 13:35:00,35.18,35.19,35.17,35.18,5545.0,32.7304,32.7397,32.7211,32.7304,5545.0
2020-07-08 13:40:00,35.19,35.19,35.16,35.17,6855.0,32.7397,32.7397,32.7118,32.7211,6855.0
2020-07-08 13:45:00,35.16,35.17,35.14,35.16,77595.0,32.7118,32.7211,32.6932,32.7118,77595.0
2020-07-08 13:50:00,35.17,35.19,35.16,35.17,54855.0,32.7211,32.7397,32.7118,32.7211,54855.0
2020-07-08 13:55:00,35.17,35.19,35.15,35.15,47085.0,32.7211,32.7397,32.7025,32.7025,47085.0
2020-07-08 14:00:00,35.15,35.2,35.13,35.13,38410.0,32.7025,32.7491,32.6839,32.6839,38410.0
2020-07-08 14:05:00,35.14,35.17,35.14,35.17,35235.0,32.6932,32.7211,32.6932,32.7211,35235.0
2020-07-08 14:10:00,35.17,35.2,35.16,35.17,52980.0,32.7211,32.7491,32.7118,32.7211,52980.0
2020-07-08 14:15:00,35.18,35.19,35.17,35.19,48605.0,32.7304,32.7397,32.7211,32.7397,48605.0
2020-07-08 14:20:00,35.19,35.25,35.18,35.21,122945.0,32.7397,32.7956,32.7304,32.7584,122945.0
2020-07-08 14:25:00,35.2,35.22,35.2,35.21,28385.0,32.7491,32.7677,32.7491,32.7584,28385.0
2020-07-08 14:30:00,35.21,35.21,35.15,35.15,51740.0,32.7584,32.7584,32.7025,32.7025,51740.0
2020-07-08 14:35:00,35.15,35.16,35.14,35.16,62250.0,32.7025,32.7118,32.6932,32.7118,62250.0
2020-07-08 14:40:00,35.16,35.16,35.1,35.1,81700.0,32.7118,32.7118,32.656,32.656,81700.0
2020-07-08 14:45:00,35.1,35.13,35.1,35.12,67650.0,32.656,32.6839,32.656,32.6746,67650.0
2020-07-08 14:50:00,35.13,35.16,35.12,35.12,25165.0,32.6839,32.7118,32.6746,32.6746,25165.0
2020-07-08 14:55:00,35.13,35.2,35.13,35.18,32645.0,32.6839,32.7491,32.6839,32.7304,32645.0
2020-07-08 15:00:00,35.18,35.2,35.17,35.2,51220.0,32.7304,32.7491,32.7211,32.7491,51220.0
2020-07-08 15:05:00,35.2,35.23,35.19,35.22,53985.0,32.7491,32.777,32.7397,32.7677,53985.0
2020-07-08 15:10:00,35.24,35.31,35.24,35.31,59655.0,32.7863,32.8514,32.7863,32.8514,59655.0
2020-07-08 15:15:00,35.31,35.32,35.28,35.31,46740.0,32.8514,32.8607,32.8235,32.8514,46740.0
2020-07-08 15:20:00,35.32,35.38,35.31,35.38,38980.0,32.8607,32.9165,32.8514,32.9165,38980.0
2020-07-08 15:25:00,35.38,35.4,35.34,35.34,38985.0,32.9165,32.9351,32.8793,32.8793,38985.0
2020-07-08 15:30:00,35.33,35.38,35.33,35.34,126230.0,32.87,32.9165,32.87,32.8793,126230.0
2020-07-08 15:35:00,35.35,35.39,35.32,35.33,116255.0,32.8886,32.9258,32.8607,32.87,116255.0
2020-07-08 15:40:00,35.32,35.35,35.32,35.32,56945.0,32.8607,32.8886,32.8607,32.8607,56945.0
2020-07-08 15:45:00,35.33,35.36,35.32,35.32,84115.0,32.87,32.8979,32.8607,32.8607,84115.0
2020-07-08 15:50:00,35.32,35.39,35.28,35.39,121900.0,32.8607,32.9258,32.8235,32.9258,121900.0
2020-07-08 15:55:00,35.4,35.41,35.36,35.41,552170.0,32.9351,32.9444,32.8979,32.9444,552170.0
2020-07-09 09:30:00,35.43,35.48,35.34,35.36,524965.0,32.963,33.0096,32.8793,32.8979,524965.0
2020-07-09 09:35:00,35.36,35.37,35.18,35.18,82200.0,32.8979,32.9072,32.7304,32.7304,82200.0
2020-07-09 09:40:00,35.19,35.2,35.13,35.13,66645.0,32.7397,32.7491,32.6839,32.6839,66645.0
2020-07-09 09:45:00,35.12,35.14,35.08,35.11,89260.0,32.6746,32.6932,32.6374,32.6653,89260.0
2020-07-09 09:50:00,35.13,35.15,35.05,35.12,38965.0,32.6839,32.7025,32.6095,32.6746,38965.0
2020-07-09 09:55:00,35.1,35.1,35.06,35.09,40600.0,32.656,32.656,32.6188,32.6467,40600.0
2020-07-09 10:00:00,35.1,35.19,35.1,35.19,22775.0,32.656,32.7397,32.656,32.7397,22775.0
2020-07-09 10:05:00,35.18,35.24,35.15,35.18,70105.0,32.7304,32.7863,32.7025,32.7304,70105.0
2020-07-09 10:10:00,35.17,35.17,35.08,35.11,50435.0,32.7211,32.7211,32.6374,32.6653,50435.0
2020-07-09 10:15:00,35.09,35.1,34.96,34.97,75395.0,32.6467,32.656,32.5258,32.5351,75395.0
2020-07-09 10:20:00,34.97,35.04,34.92,35.0,54635.0,32.5351,32.6002,32.4885,32.563,54635.0
2020-07-09 10:25:00,34.99,35.02,34.95,35.0,77730.0,32.5537,32.5816,32.5165,32.563,77730.0
2020-07-09 10:30:00,35.02,35.05,35.0,35.04,38120.0,32.5816,32.6095,32.563,32.6002,38120.0
2020-07-09 10:35:00,35.04,35.04,34.88,34.89,69030.0,32.6002,32.6002,32.4513,32.4606,69030.0
2020-07-09 10:40:00,34.89,34.89,34.76,34.76,120795.0,32.4606,32.4606,32.3397,32.3397,120795.0
2020-07-09 10:45:00,34.78,34.8,34.74,34.74,69100.0,32.3583,32.3769,32.3211,32.3211,69100.0
2020-07-09 10:50:00,34.72,34.79,34.71,34.73,71335.0,32.3025,32.3676,32.2932,32.3118,71335.0
2020-07-09 10:55:00,34.73,34.74,34.57,34.58,110175.0,32.3118,32.3211,32.1629,32.1722,110175.0
2020-07-09 11:00:00,34.56,34.61,34.46,34.47,60545.0,32.1536,32.2001,32.0606,32.0699,60545.0
2020-07-09 11:05:00,34.46,34.66,34.45,34.65,54360.0,32.0606,32.2467,32.0513,32.2373,54360.0
2020-07-09 11:10:00,34.66,34.69,34.65,34.67,43045.0,32.2467,32.2746,32.2373,32.256,43045.0
2020-07-09 11:15:00,34.65,34.68,34.47,34.47,42425.0,32.2373,32.2653,32.0699,32.0699,42425.0
2020-07-09 11:20:00,34.47,34.54,34.45,34.53,52295.0,32.0699,32.135,32.0513,32.1257,52295.0
2020-07-09 11:25:00,34.53,34.59,34.46,34.59,39025.0,32.1257,32.1815,32.0606,32.1815,39025.0
2020-07-09 11:30:00,34.59,34.64,34.55,34.59,38085.0,32.1815,32.228,32.1443,32.1815,38085.0
2020-07-09 11:35:00,34.59,34.65,34.58,34.6,21815.0,32.1815,32.2373,32.1722,32.1908,21815.0
2020-07-09 11:40:00,34.6,34.6,34.5,34.53,33925.0,32.1908,32.1908,32.0978,32.1257,33925.0
2020-07-09 11:45:00,34.53,34.63,34.52,34.63,44740.0,32.1257,32.2187,32.1164,32.2187,44740.0
2020-07-09 11:50:00,34.61,34.7,34.6,34.68,54430.0,32.2001,32.2839,32.1908,32.2653,54430.0
2020-07-09 11:55:00,34.69,34.7,34.66,34.68,18070.0,32.2746,32.2839,32.2467,32.2653,18070.0
2020-07-09 12:00:00,34.68,34.81,34.68,34.8,67795.0,32.2653,32.3862,32.2653,32.3769,67795.0
2020-07-09 12:05:00,34.81,34.84,34.8,34.82,27040.0,32.3862,32.4141,32.3769,32.3955,27040.0
2020-07-09 12:10:00,34.85,34.85,34.78,34.79,19850.0,32.4234,32.4234,32.3583,32.3676,19850.0
2020-07-09 12:15:00,34.8,34.83,34.78,34.8,19900.0,32.3769,32.4048,32.3583,32.3769,19900.0
2020-07-09 12:20:00,34.8,34.81,34.76,34.79,29155.0,32.3769,32.3862,32.3397,32.3676,29155.0
2020-07-09 12:25:00,34.81,34.81,34.76,34.77,34420.0,32.3862,32.3862,32.3397,32.349,34420.0
2020-07-09 12:30:00,34.76,34.78,34.73,34.75,14655.0,32.3397,32.3583,32.3118,32.3304,14655.0
2020-07-09 12:35:00,34.75,34.79,34.75,34.76,33425.0,32.3304,32.3676,32.3304,32.3397,33425.0
2020-07-09 12:40:00,34.77,34.8,34.75,34.75,14805.0,32.349,32.3769,32.3304,32.3304,14805.0
2020-07-09 12:45:00,34.75,34.82,34.75,34.82,14350.0,32.3304,32.3955,32.3304,32.3955,14350.0
2020-07-09 12:50:00,34.81,34.82,34.79,34.8,32935.0,32.3862,32.3955,32.3676,32.3769,32935.0
2020-07-09 12:55:00,34.82,34.83,34.77,34.83,17505.0,32.3955,32.4048,32.349,32.4048,17505.0
2020-07-09 13:00:00,34.82,34.91,34.81,34.9,47670.0,32.3955,32.4792,32.3862,32.4699,47670.0
2020-07-09 13:05:00,34.9,34.95,34.9,34.95,23135.0,32.4699,32.5165,32.4699,32.5165,23135.0
2020-07-09 13:10:00,34.96,34.97,34.94,34.95,6645.0,32.5258,32.5351,32.5072,32.5165,6645.0
2020-07-09 13:15:00,34.98,34.99,34.97,34.98,15525.0,32.5444,32.5537,32.5351,32.5444,15525.0
2020-07-09 13:20:00,34.96,34.96,34.91,34.92,18630.0,32.5258,32.5258,32.4792,32.4885,18630.0
2020-07-09 13:25:00,34.93,34.94,34.91,34.94,30245.0,32.4979,32.5072,32.4792,32.5072,30245.0
2020-07-09 13:30:00,34.94,34.96,34.94,34.94,12620.0,32.5072,32.5258,32.5072,32.5072,12620.0
2020-07-09 13:35:00,34.94,34.97,34.94,34.97,10385.0,32.5072,32.5351,32.5072,32.5351,10385.0
2020-07-09 13:40:00,34.97,35.01,34.91,34.91,38810.0,32.5351,32.5723,32.4792,32.4792,38810.0
2020-07-09 13:45:00,34.91,34.92,34.91,34.92,7075.0,32.4792,32.4885,32.4792,32.4885,7075.0
2020-07-09 13:50:00,34.92,34.92,34.89,34.9,14505.0,32.4885,32.4885,32.4606,32.4699,14505.0
2020-07-09 13:55:00,34.89,34.89,34.85,34.87,26970.0,32.4606,32.4606,32.4234,32.442,26970.0
2020-07-09 14:00:00,34.86,34.91,34.85,34.91,21905.0,32.4327,32.4792,32.4234,32.4792,21905.0
2020-07-09 14:05:00,34.9,34.96,34.9,34.95,23410.0,32.4699,32.5258,32.4699,32.5165,23410.0
2020-07-09 14:10:00,34.95,34.97,34.94,34.97,24265.0,32.5165,32.5351,32.5072,32.5351,24265.0
2020-07-09 14:15:00,34.98,35.05,34.97,35.03,43040.0,32.5444,32.6095,32.5351,32.5909,43040.0
2020-07-09 14:20:00,35.04,35.04,34.98,34.99,38170.0,32.6002,32.6002,32.5444,32.5537,38170.0
2020-07-09 14:25:00,34.99,35.02,34.98,35.02,32945.0,32.5537,32.5816,32.5444,32.5816,32945.0
2020-07-09 14:30:00,35.01,35.01,34.97,34.98,69310.0,32.5723,32.5723,32.5351,32.5444,69310.0
2020-07-09 14:35:00,34.97,35.0,34.97,34.97,50325.0,32.5351,32.563,32.5351,32.5351,50325.0
2020-07-09 14:40:00,34.99,35.0,34.94,34.94,18240.0,32.5537,32.563,32.5072,32.5072,18240.0
2020-07-09 14:45:00,34.94,35.01,34.94,35.0,34105.0,32.5072,32.5723,32.5072,32.563,34105.0
2020-07-09 14:50:00,35.0,35.01,34.98,35.0,112485.0,32.563,32.5723,32.5444,32.563,112485.0
2020-07-09 14:55:00,35.02,35.04,35.0,35.02,45995.0,32.5816,32.6002,32.563,32.5816,45995.0
2020-07-09 15:00:00,35.02,35.06,35.0,35.02,59225.0,32.5816,32.6188,32.563,32.5816,59225.0
2020-07-09 15:05:00,35.01,35.01,34.96,34.98,58355.0,32.5723,32.5723,32.5258,32.5444,58355.0
2020-07-09 15:10:00,34.99,35.04,34.96,35.04,88750.0,32.5537,32.6002,32.5258,32.6002,88750.0
2020-07-09 15:15:00,35.05,35.07,35.0,35.01,102295.0,32.6095,32.6281,32.563,32.5723,102295.0
2020-07-09 15:20:00,35.0,35.01,34.92,34.95,59965.0,32.563,32.5723,32.4885,32.5165,59965.0
2020-07-09 15:25:00,34.94,34.96,34.89,34.89,50395.0,32.5072,32.5258,32.4606,32.4606,50395.0
2020-07-09 15:30:00,34.89,34.89,34.82,34.85,34835.0,32.4606,32.4606,32.3955,32.4234,34835.0
2020-07-09 15:35:00,34.88,34.89,34.82,34.88,72170.0,32.4513,32.4606,32.3955,32.4513,72170.0
2020-07-09 15:40:00,34.86,34.9,34.84,34.88,65455.0,32.4327,32.4699,32.4141,32.4513,65455.0
2020-07-09 15:45:00,34.88,34.99,34.88,34.96,112630.0,32.4513,32.5537,32.4513,32.5258,112630.0
2020-07-09 15:50:00,34.95,34.96,34.9,34.93,71135.0,32.5165,32.5258,32.4699,32.4979,71135.0
2020-07-09 15:55:00,34.94,34.94,34.86,34.89,157535.0,32.5072,32.5072,32.4327,32.4606,157535.0
2020-07-10 09:30:00,34.87,34.98,34.82,34.83,218515.0,32.442,32.5444,32.3955,32.4048,218515.0
2020-07-10 09:35:00,34.82,35.11,34.8,35.09,210865.0,32.3955,32.6653,32.3769,32.6467,210865.0
2020-07-10 09:40:00,35.1,35.16,35.01,35.15,239415.0,32.656,32.7118,32.5723,32.7025,239415.0
2020-07-10 09:45:00,35.15,35.19,35.1,35.1,409335.0,32.7025,32.7397,32.656,32.656,409335.0
2020-07-10 09:50:00,35.11,35.11,34.96,34.97,214450.0,32.6653,32.6653,32.5258,32.5351,214450.0
2020-07-10 09:55:00,34.98,35.03,34.93,35.01,174755.0,32.5444,32.5909,32.4979,32.5723,174755.0
2020-07-10 10:00:00,34.96,34.96,34.83,34.83,177710.0,32.5258,32.5258,32.4048,32.4048,177710.0
2020-07-10 10:05:00,34.86,34.95,34.85,34.95,150550.0,32.4327,32.5165,32.4234,32.5165,150550.0
2020-07-10 10:10:00,34.95,35.05,34.95,35.04,166515.0,32.5165,32.6095,32.5165,32.6002,166515.0
2020-07-10 10:15:00,35.05,35.06,34.96,34.97,84210.0,32.6095,32.6188,32.5258,32.5351,84210.0
2020-07-10 10:20:00,34.96,34.99,34.91,34.92,54950.0,32.5258,32.5537,32.4792,32.4885,54950.0
2020-07-10 10:25:00,34.93,35.03,34.92,35.0,64485.0,32.4979,32.5909,32.4885,32.563,64485.0
2020-07-10 10:30:00,35.0,35.11,35.0,35.09,19665.0,32.563,32.6653,32.563,32.6467,19665.0
2020-07-10 10:35:00,35.11,35.13,35.09,35.09,72515.0,32.6653,32.6839,32.6467,32.6467,72515.0
2020-07-10 10:40:00,35.11,35.26,35.1,35.25,183230.0,32.6653,32.8049,32.656,32.7956,183230.0
2020-07-10 10:45:00,35.24,35.25,35.19,35.21,142335.0,32.7863,32.7956,32.7397,32.7584,142335.0
2020-07-10 10:50:00,35.23,35.23,35.13,35.17,28705.0,32.777,32.777,32.6839,32.7211,28705.0
2020-07-10 10:55:00,35.18,35.2,35.12,35.15,32590.0,32.7304,32.7491,32.6746,32.7025,32590.0
2020-07-10 11:00:00,35.13,35.15,35.05,35.06,68500.0,32.6839,32.7025,32.6095,32.6188,68500.0
2020-07-10 11:05:00,35.06,35.15,35.06,35.15,71210.0,32.6188,32.7025,32.6188,32.7025,71210.0
2020-07-10 11:10:00,35.16,35.18,35.11,35.12,89575.0,32.7118,32.7304,32.6653,32.6746,89575.0
2020-07-10 11:15:00,35.14,35.16,35.1,35.12,49230.0,32.6932,32.7118,32.656,32.6746,49230.0
2020-07-10 11:20:00,35.12,35.17,35.11,35.15,49485.0,32.6746,32.7211,32.6653,32.7025,49485.0
2020-07-10 11:25:00,35.14,35.16,35.12,35.14,20185.0,32.6932,32.7118,32.6746,32.6932,20185.0
2020-07-10 11:30:00,35.14,35.16,35.07,35.09,38035.0,32.6932,32.7118,32.6281,32.6467,38035.0
2020-07-10 11:35:00,35.13,35.14,35.1,35.14,18950.0,32.6839,32.6932,32.656,32.6932,18950.0
2020-07-10 11:40:00,35.14,35.22,35.14,35.21,44000.0,32.6932,32.7677,32.6932,32.7584,44000.0
2020-07-10 11:45:00,35.2,35.21,35.16,35.17,57370.0,32.7491,32.7584,32.7118,32.7211,57370.0
2020-07-10 11:50:00,35.17,35.19,35.16,35.18,38550.0,32.7211,32.7397,32.7118,32.7304,38550.0
2020-07-10 11:55:00,35.18,35.22,35.16,35.21,190320.0,32.7304,32.7677,32.7118,32.7584,190320.0
2020-07-10 12:00:00,35.22,35.23,35.18,35.23,54850.0,32.7677,32.777,32.7304,32.777,54850.0
2020-07-10 12:05:00,35.23,35.27,35.23,35.27,96000.0,32.777,32.8142,32.777,32.8142,96000.0
2020-07-10 12:10:00,35.27,35.31,35.27,35.29,49340.0,32.8142,32.8514,32.8142,32.8328,49340.0
2020-07-10 12:15:00,35.31,35.31,35.22,35.23,85645.0,32.8514,32.8514,32.7677,32.777,85645.0
2020-07-10 12:20:00,35.25,35.25,35.19,35.21,37810.0,32.7956,32.7956,32.7397,32.7584,37810.0
2020-07-10 12:25:00,35.22,35.22,35.19,35.19,59190.0,32.7677,32.7677,32.7397,32.7397,59190.0
2020-07-10 12:30:00,35.18,35.18,35.17,35.17,22095.0,32.7304,32.7304,32.7211,32.7211,22095.0
2020-07-10 12:35:00,35.17,35.18,35.16,35.17,22630.0,32.7211,32.7304,32.7118,32.7211,22630.0
2020-07-10 12:40:00,35.14,35.2,35.12,35.2,73640.0,32.6932,32.7491,32.6746,32.7491,73640.0
2020-07-10 12:45:00,35.18,35.2,35.18,35.19,27675.0,32.7304,32.7491,32.7304,32.7397,27675.0
2020-07-10 12:50:00,35.18,35.23,35.18,35.21,53845.0,32.7304,32.777,32.7304,32.7584,53845.0
2020-07-10 12:55:00,35.21,35.26,35.21,35.25,33005.0,32.7584,32.8049,32.7584,32.7956,33005.0
2020-07-10 13:00:00,35.24,35.24,35.2,35.22,19500.0,32.7863,32.7863,32.7491,32.7677,19500.0
2020-07-10 13:05:00,35.21,35.21,35.19,35.2,18555.0,32.7584,32.7584,32.7397,32.7491,18555.0
2020-07-10 13:10:00,35.19,35.19,35.16,35.16,19780.0,32.7397,32.7397,32.7118,32.7118,19780.0
2020-07-10 13:15:00,35.17,35.17,35.12,35.13,12740.0,32.7211,32.7211,32.6746,32.6839,12740.0
2020-07-10 13:20:00,35.14,35.18,35.13,35.15,20680.0,32.6932,32.7304,32.6839,32.7025,20680.0
2020-07-10 13:25:00,35.14,35.18,35.13,35.18,13450.0,32.6932,32.7304,32.6839,32.7304,13450.0
2020-07-10 13:30:00,35.18,35.21,35.18,35.19,26845.0,32.7304,32.7584,32.7304,32.7397,26845.0
2020-07-10 13:35:00,35.2,35.22,35.17,35.21,20990.0,32.7491,32.7677,32.7211,32.7584,20990.0
2020-07-10 13:40:00,35.21,35.25,35.21,35.24,27060.0,32.7584,32.7956,32.7584,32.7863,27060.0
2020-07-10 13:45:00,35.23,35.27,35.23,35.27,18805.0,32.777,32.8142,32.777,32.8142,18805.0
2020-07-10 13:50:00,35.27,35.29,35.26,35.28,29280.0,32.8142,32.8328,32.8049,32.8235,29280.0
2020-07-10 13:55:00,35.28,35.28,35.24,35.25,49565.0,32.8235,32.8235,32.7863,32.7956,49565.0
2020-07-10 14:00:00,35.25,35.27,35.25,35.26,30315.0,32.7956,32.8142,32.7956,32.8049,30315.0
2020-07-10 14:05:00,35.26,35.27,35.24,35.25,31645.0,32.8049,32.8142,32.7863,32.7956,31645.0
2020-07-10 14:10:00,35.25,35.26,35.22,35.22,24195.0,32.7956,32.8049,32.7677,32.7677,24195.0
2020-07-10 14:15:00,35.24,35.24,35.19,35.2,64860.0,32.7863,32.7863,32.7397,32.7491,64860.0
2020-07-10 14:20:00,35.19,35.2,35.18,35.19,192830.0,32.7397,32.7491,32.7304,32.7397,192830.0
2020-07-10 14:25:00,35.17,35.19,35.17,35.18,15470.0,32.7211,32.7397,32.7211,32.7304,15470.0
2020-07-10 14:30:00,35.17,35.2,35.17,35.2,14635.0,32.7211,32.7491,32.7211,32.7491,14635.0
2020-07-10 14:35:00,35.2,35.23,35.2,35.22,25660.0,32.7491,32.777,32.7491,32.7677,25660.0
2020-07-10 14:40:00,35.22,35.23,35.2,35.23,51255.0,32.7677,32.777,32.7491,32.777,51255.0
2020-07-10 14:45:00,35.22,35.25,35.21,35.22,100445.0,32.7677,32.7956,32.7584,32.7677,100445.0
2020-07-10 14:50:00,35.22,35.24,35.2,35.2,52660.0,32.7677,32.7863,32.7491,32.7491,52660.0
2020-07-10 14:55:00,35.2,35.22,35.19,35.19,226020.0,32.7491,32.7677,32.7397,32.7397,226020.0
2020-07-10 15:00:00,35.17,35.23,35.15,35.21,33865.0,32.7211,32.777,32.7025,32.7584,33865.0
2020-07-10 15:05:00,35.2,35.23,35.19,35.22,61870.0,32.7491,32.777,32.7397,32.7677,61870.0
2020-07-10 15:10:00,35.22,35.29,35.22,35.28,85440.0,32.7677,32.8328,32.7677,32.8235,85440.0
2020-07-10 15:15:00,35.28,35.33,35.27,35.33,38000.0,32.8235,32.87,32.8142,32.87,38000.0
2020-07-10 15:20:00,35.33,35.34,35.32,35.33,60260.0,32.87,32.8793,32.8607,32.87,60260.0
2020-07-10 15:25:00,35.34,35.35,35.31,35.31,32555.0,32.8793,32.8886,32.8514,32.8514,32555.0
2020-07-10 15:30:00,35.3,35.36,35.29,35.34,18845.0,32.8421,32.8979,32.8328,32.8793,18845.0
2020-07-10 15:35:00,35.34,35.36,35.28,35.31,61985.0,32.8793,32.8979,32.8235,32.8514,61985.0
2020-07-10 15:40:00,35.32,35.32,35.27,35.28,22530.0,32.8607,32.8607,32.8142,32.8235,22530.0
2020-07-10 15:45:00,35.3,35.34,35.29,35.34,28005.0,32.8421,32.8793,32.8328,32.8793,28005.0
2020-07-10 15:50:00,35.35,35.37,35.34,35.36,35545.0,32.8886,32.9072,32.8793,32.8979,35545.0
2020-07-10 15:55:00,35.36,35.39,35.34,35.38,253230.0,32.8979,32.9258,32.8793,32.9165,253230.0
2020-07-13 09:30:00,35.66,35.75,35.64,35.66,148635.0,33.177,33.2608,33.1584,33.177,148635.0
2020-07-13 09:35:00,35.66,35.7,35.55,35.56,131310.0,33.177,33.2142,33.0747,33.084,131310.0
2020-07-13 09:40:00,35.57,35.61,35.5,35.5,85050.0,33.0933,33.1305,33.0282,33.0282,85050.0
2020-07-13 09:45:00,35.5,35.54,35.43,35.51,95475.0,33.0282,33.0654,32.963,33.0375,95475.0
2020-07-13 09:50:00,35.5,35.55,35.48,35.5,62135.0,33.0282,33.0747,33.0096,33.0282,62135.0
2020-07-13 09:55:00,35.49,35.53,35.41,35.41,93820.0,33.0189,33.0561,32.9444,32.9444,93820.0
2020-07-13 10:00:00,35.42,35.42,35.31,35.35,54320.0,32.9537,32.9537,32.8514,32.8886,54320.0
2020-07-13 10:05:00,35.33,35.49,35.32,35.49,73500.0,32.87,33.0189,32.8607,33.0189,73500.0
2020-07-13 10:10:00,35.5,35.54,35.48,35.53,40695.0,33.0282,33.0654,33.0096,33.0561,40695.0
2020-07-13 10:15:00,35.55,35.57,35.53,35.56,61020.0,33.0747,33.0933,33.0561,33.084,61020.0
2020-07-13 10:20:00,35.56,35.62,35.56,35.59,42700.0,33.084,33.1398,33.084,33.1119,42700.0
2020-07-13 10:25:00,35.59,35.66,35.59,35.66,21895.0,33.1119,33.177,33.1119,33.177,21895.0
2020-07-13 10:30:00,35.66,35.7,35.66,35.68,46235.0,33.177,33.2142,33.177,33.1956,46235.0
2020-07-13 10:35:00,35.68,35.7,35.58,35.58,43010.0,33.1956,33.2142,33.1026,33.1026,43010.0
2020-07-13 10:40:00,35.58,35.6,35.51,35.51,30830.0,33.1026,33.1212,33.0375,33.0375,30830.0
2020-07-13 10:45:00,35.51,35.58,35.47,35.57,32270.0,33.0375,33.1026,33.0003,33.0933,32270.0
2020-07-13 10:50:00,35.59,35.59,35.52,35.57,27115.0,33.1119,33.1119,33.0468,33.0933,27115.0
2020-07-13 10:55:00,35.55,35.65,35.54,35.65,76430.0,33.0747,33.1677,33.0654,33.1677,76430.0
2020-07-13 11:00:00,35.65,35.67,35.6,35.66,60135.0,33.1677,33.1863,33.1212,33.177,60135.0
2020-07-13 11:05:00,35.66,35.67,35.64,35.64,25210.0,33.177,33.1863,33.1584,33.1584,25210.0
2020-07-13 11:10:00,35.64,35.65,35.61,35.64,47025.0,33.1584,33.1677,33.1305,33.1584,47025.0
2020-07-13 11:15:00,35.63,35.65,35.62,35.65,40795.0,33.1491,33.1677,33.1398,33.1677,40795.0
2020-07-13 11:20:00,35.65,35.72,35.63,35.7,32570.0,33.1677,33.2328,33.1491,33.2142,32570.0
2020-07-13 11:25:00,35.71,35.73,35.7,35.71,20785.0,33.2235,33.2421,33.2142,33.2235,20785.0
2020-07-13 11:30:00,35.72,35.72,35.66,35.67,53310.0,33.2328,33.2328,33.177,33.1863,53310.0
2020-07-13 11:35:00,35.67,35.68,35.64,35.68,8100.0,33.1863,33.1956,33.1584,33.1956,8100.0
2020-07-13 11:40:00,35.68,35.69,35.66,35.66,7260.0,33.1956,33.2049,33.177,33.177,7260.0
2020-07-13 11:45:00,35.65,35.67,35.61,35.67,30475.0,33.1677,33.1863,33.1305,33.1863,30475.0
2020-07-13 11:50:00,35.66,35.67,35.63,35.65,13105.0,33.177,33.1863,33.1491,33.1677,13105.0
2020-07-13 11:55:00,35.67,35.67,35.65,35.67,21075.0,33.1863,33.1863,33.1677,33.1863,21075.0
2020-07-13 12:00:00,35.66,35.69,35.66,35.69,36435.0,33.177,33.2049,33.177,33.2049,36435.0
2020-07-13 12:05:00,35.7,35.7,35.65,35.66,49820.0,33.2142,33.2142,33.1677,33.177,49820.0
2020-07-13 12:10:00,35.65,35.65,35.63,35.63,15555.0,33.1677,33.1677,33.1491,33.1491,15555.0
2020-07-13 12:15:00,35.63,35.65,35.61,35.63,38270.0,33.1491,33.1677,33.1305,33.1491,38270.0
2020-07-13 12:20:00,35.64,35.64,35.61,35.63,36070.0,33.1584,33.1584,33.1305,33.1491,36070.0
2020-07-13 12:25:00,35.64,35.65,35.63,35.64,7695.0,33.1584,33.1677,33.1491,33.1584,7695.0
2020-07-13 12:30:00,35.65,35.7,35.65,35.69,15525.0,33.1677,33.2142,33.1677,33.2049,15525.0
2020-07-13 12:35:00,35.69,35.73,35.67,35.73,4600.0,33.2049,33.2421,33.1863,33.2421,4600.0
2020-07-13 12:40:00,35.73,35.76,35.72,35.74,18230.0,33.2421,33.2701,33.2328,33.2515,18230.0
2020-07-13 12:45:00,35.74,35.74,35.73,35.74,5310.0,33.2515,33.2515,33.2421,33.2515,5310.0
2020-07-13 12:50:00,35.75,35.78,35.75,35.75,20295.0,33.2608,33.2887,33.2608,33.2608,20295.0
2020-07-13 12:55:00,35.77,35.83,35.77,35.83,41370.0,33.2794,33.3352,33.2794,33.3352,41370.0
2020-07-13 13:00:00,35.84,35.85,35.8,35.81,70175.0,33.3445,33.3538,33.3073,33.3166,70175.0
2020-07-13 13:05:00,35.82,35.83,35.81,35.81,28575.0,33.3259,33.3352,33.3166,33.3166,28575.0
2020-07-13 13:10:00,35.83,35.88,35.83,35.88,63395.0,33.3352,33.3817,33.3352,33.3817,63395.0
2020-07-13 13:15:00,35.88,35.98,35.88,35.96,49970.0,33.3817,33.4747,33.3817,33.4561,49970.0
2020-07-13 13:20:00,35.95,35.98,35.92,35.93,84720.0,33.4468,33.4747,33.4189,33.4282,84720.0
2020-07-13 13:25:00,35.93,35.93,35.9,35.93,42830.0,33.4282,33.4282,33.4003,33.4282,42830.0
2020-07-13 13:30:00,35.94,35.97,35.93,35.96,58350.0,33.4375,33.4654,33.4282,33.4561,58350.0
2020-07-13 13:35:00,35.97,36.02,35.96,35.98,85040.0,33.4654,33.512,33.4561,33.4747,85040.0
2020-07-13 13:40:00,35.98,36.02,35.97,36.02,12430.0,33.4747,33.512,33.4654,33.512,12430.0
2020-07-13 13:45:00,36.03,36.03,35.98,35.98,14910.0,33.5213,33.5213,33.4747,33.4747,14910.0
2020-07-13 13:50:00,35.95,35.97,35.95,35.95,35785.0,33.4468,33.4654,33.4468,33.4468,35785.0
2020-07-13 13:55:00,35.95,35.96,35.93,35.93,23800.0,33.4468,33.4561,33.4282,33.4282,23800.0
2020-07-13 14:00:00,35.95,35.95,35.86,35.86,20825.0,33.4468,33.4468,33.3631,33.3631,20825.0
2020-07-13 14:05:00,35.87,35.89,35.76,35.77,89155.0,33.3724,33.391,33.2701,33.2794,89155.0
2020-07-13 14:10:00,35.78,35.82,35.72,35.76,42260.0,33.2887,33.3259,33.2328,33.2701,42260.0
2020-07-13 14:15:00,35.77,35.82,35.76,35.8,106335.0,33.2794,33.3259,33.2701,33.3073,106335.0
2020-07-13 14:20:00,35.8,35.83,35.72,35.73,74380.0,33.3073,33.3352,33.2328,33.2421,74380.0
2020-07-13 14:25:00,35.75,35.76,35.67,35.67,23455.0,33.2608,33.2701,33.1863,33.1863,23455.0
2020-07-13 14:30:00,35.68,35.68,35.63,35.63,23805.0,33.1956,33.1956,33.1491,33.1491,23805.0
2020-07-13 14:35:00,35.62,35.67,35.6,35.66,135950.0,33.1398,33.1863,33.1212,33.177,135950.0
2020-07-13 14:40:00,35.67,35.7,35.64,35.68,63860.0,33.1863,33.2142,33.1584,33.1956,63860.0
2020-07-13 14:45:00,35.68,35.76,35.66,35.75,21475.0,33.1956,33.2701,33.177,33.2608,21475.0
2020-07-13 14:50:00,35.73,35.77,35.71,35.77,58870.0,33.2421,33.2794,33.2235,33.2794,58870.0
2020-07-13 14:55:00,35.76,35.76,35.71,35.73,40035.0,33.2701,33.2701,33.2235,33.2421,40035.0
2020-07-13 15:00:00,35.76,35.76,35.59,35.6,35455.0,33.2701,33.2701,33.1119,33.1212,35455.0
2020-07-13 15:05:00,35.59,35.61,35.47,35.5,25145.0,33.1119,33.1305,33.0003,33.0282,25145.0
2020-07-13 15:10:00,35.49,35.54,35.48,35.51,21405.0,33.0189,33.0654,33.0096,33.0375,21405.0
2020-07-13 15:15:00,35.48,35.5,35.44,35.44,42520.0,33.0096,33.0282,32.9723,32.9723,42520.0
2020-07-13 15:20:00,35.44,35.48,35.41,35.41,32005.0,32.9723,33.0096,32.9444,32.9444,32005.0
2020-07-13 15:25:00,35.39,35.42,35.35,35.35,81110.0,32.9258,32.9537,32.8886,32.8886,81110.0
2020-07-13 15:30:00,35.34,35.36,35.14,35.15,61195.0,32.8793,32.8979,32.6932,32.7025,61195.0
2020-07-13 15:35:00,35.16,35.22,35.12,35.13,97145.0,32.7118,32.7677,32.6746,32.6839,97145.0
2020-07-13 15:40:00,35.13,35.3,35.13,35.22,86975.0,32.6839,32.8421,32.6839,32.7677,86975.0
2020-07-13 15:45:00,35.2,35.22,35.04,35.05,119680.0,32.7491,32.7677,32.6002,32.6095,119680.0
2020-07-13 15:50:00,35.05,35.08,35.0,35.01,48035.0,32.6095,32.6374,32.563,32.5723,48035.0
2020-07-13 15:55:00,35.01,35.11,34.98,35.0,204950.0,32.5723,32.6653,32.5444,32.563,204950.0
2020-07-14 09:30:00,34.94,34.98,34.84,34.87,287740.0,32.5072,32.5444,32.4141,32.442,287740.0
2020-07-14 09:35:00,34.87,34.99,34.82,34.99,278080.0,32.442,32.5537,32.3955,32.5537,278080.0
2020-07-14 09:40:00,34.98,35.08,34.94,35.05,129450.0,32.5444,32.6374,32.5072,32.6095,129450.0
2020-07-14 09:45:00,35.04,35.05,34.97,34.97,102790.0,32.6002,32.6095,32.5351,32.5351,102790.0
2020-07-14 09:50:00,34.97,34.97,34.79,34.9,161785.0,32.5351,32.5351,32.3676,32.4699,161785.0
2020-07-14 09:55:00,34.87,35.07,34.86,35.06,95345.0,32.442,32.6281,32.4327,32.6188,95345.0
2020-07-14 10:00:00,35.07,35.1,35.02,35.03,101855.0,32.6281,32.656,32.5816,32.5909,101855.0
2020-07-14 10:05:00,34.97,35.0,34.75,34.75,141705.0,32.5351,32.563,32.3304,32.3304,141705.0
2020-07-14 10:10:00,34.78,34.86,34.77,34.81,99210.0,32.3583,32.4327,32.349,32.3862,99210.0
2020-07-14 10:15:00,34.8,34.93,34.8,34.88,76130.0,32.3769,32.4979,32.3769,32.4513,76130.0
2020-07-14 10:20:00,34.89,35.04,34.88,34.99,68865.0,32.4606,32.6002,32.4513,32.5537,68865.0
2020-07-14 10:25:00,34.99,35.11,34.95,35.11,45835.0,32.5537,32.6653,32.5165,32.6653,45835.0
2020-07-14 10:30:00,35.11,35.19,35.11,35.17,75780.0,32.6653,32.7397,32.6653,32.7211,75780.0
2020-07-14 10:35:00,35.18,35.21,35.14,35.15,74225.0,32.7304,32.7584,32.6932,32.7025,74225.0
2020-07-14 10:40:00,35.16,35.25,35.15,35.21,98380.0,32.7118,32.7956,32.7025,32.7584,98380.0
2020-07-14 10:45:00,35.22,35.22,35.15,35.18,42990.0,32.7677,32.7677,32.7025,32.7304,42990.0
2020-07-14 10:50:00,35.18,35.27,35.15,35.27,55315.0,32.7304,32.8142,32.7025,32.8142,55315.0
2020-07-14 10:55:00,35.23,35.23,35.15,35.18,20680.0,32.777,32.777,32.7025,32.7304,20680.0
2020-07-14 11:00:00,35.2,35.31,35.12,35.24,73425.0,32.7491,32.8514,32.6746,32.7863,73425.0
2020-07-14 11:05:00,35.23,35.3,35.18,35.25,97380.0,32.777,32.8421,32.7304,32.7956,97380.0
2020-07-14 11:10:00,35.25,35.29,35.17,35.19,27505.0,32.7956,32.8328,32.7211,32.7397,27505.0
2020-07-14 11:15:00,35.21,35.22,35.14,35.17,30450.0,32.7584,32.7677,32.6932,32.7211,30450.0
2020-07-14 11:20:00,35.17,35.22,35.15,35.16,49855.0,32.7211,32.7677,32.7025,32.7118,49855.0
2020-07-14 11:25:00,35.16,35.17,35.13,35.13,57090.0,32.7118,32.7211,32.6839,32.6839,57090.0
2020-07-14 11:30:00,35.13,35.26,35.11,35.23,122470.0,32.6839,32.8049,32.6653,32.777,122470.0
2020-07-14 11:35:00,35.23,35.24,35.16,35.16,16290.0,32.777,32.7863,32.7118,32.7118,16290.0
2020-07-14 11:40:00,35.15,35.24,35.15,35.22,16785.0,32.7025,32.7863,32.7025,32.7677,16785.0
2020-07-14 11:45:00,35.27,35.3,35.24,35.28,22865.0,32.8142,32.8421,32.7863,32.8235,22865.0
2020-07-14 11:50:00,35.28,35.3,35.27,35.27,20500.0,32.8235,32.8421,32.8142,32.8142,20500.0
2020-07-14 11:55:00,35.24,35.25,35.2,35.23,11630.0,32.7863,32.7956,32.7491,32.777,11630.0
2020-07-14 12:00:00,35.24,35.24,35.2,35.23,21200.0,32.7863,32.7863,32.7491,32.777,21200.0
2020-07-14 12:05:00,35.22,35.22,35.12,35.12,26895.0,32.7677,32.7677,32.6746,32.6746,26895.0
2020-07-14 12:10:00,35.14,35.17,35.14,35.16,16050.0,32.6932,32.7211,32.6932,32.7118,16050.0
2020-07-14 12:15:00,35.16,35.25,35.15,35.23,39645.0,32.7118,32.7956,32.7025,32.777,39645.0
2020-07-14 12:20:00,35.22,35.26,35.22,35.22,12665.0,32.7677,32.8049,32.7677,32.7677,12665.0
2020-07-14 12:25:00,35.22,35.22,35.17,35.18,49225.0,32.7677,32.7677,32.7211,32.7304,49225.0
2020-07-14 12:30:00,35.2,35.21,35.17,35.18,65250.0,32.7491,32.7584,32.7211,32.7304,65250.0
2020-07-14 12:35:00,35.19,35.21,35.15,35.15,14940.0,32.7397,32.7584,32.7025,32.7025,14940.0
2020-07-14 12:40:00,35.17,35.17,35.12,35.12,17340.0,32.7211,32.7211,32.6746,32.6746,17340.0
2020-07-14 12:45:00,35.13,35.21,35.13,35.21,20690.0,32.6839,32.7584,32.6839,32.7584,20690.0
2020-07-14 12:50:00,35.21,35.21,35.15,35.15,23625.0,32.7584,32.7584,32.7025,32.7025,23625.0
2020-07-14 12:55:00,35.15,35.15,35.1,35.12,8000.0,32.7025,32.7025,32.656,32.6746,8000.0
2020-07-14 13:00:00,35.14,35.14,35.1,35.13,26095.0,32.6932,32.6932,32.656,32.6839,26095.0
2020-07-14 13:05:00,35.11,35.14,35.06,35.07,26555.0,32.6653,32.6932,32.6188,32.6281,26555.0
2020-07-14 13:10:00,35.06,35.12,35.06,35.1,33095.0,32.6188,32.6746,32.6188,32.656,33095.0
2020-07-14 13:15:00,35.11,35.12,35.09,35.09,38690.0,32.6653,32.6746,32.6467,32.6467,38690.0
2020-07-14 13:20:00,35.09,35.15,35.09,35.12,20115.0,32.6467,32.7025,32.6467,32.6746,20115.0
2020-07-14 13:25:00,35.13,35.14,35.11,35.11,28365.0,32.6839,32.6932,32.6653,32.6653,28365.0
2020-07-14 13:30:00,35.1,35.13,35.1,35.12,8430.0,32.656,32.6839,32.656,32.6746,8430.0
2020-07-14 13:35:00,35.12,35.18,35.11,35.18,51790.0,32.6746,32.7304,32.6653,32.7304,51790.0
2020-07-14 13:40:00,35.19,35.21,35.18,35.21,18420.0,32.7397,32.7584,32.7304,32.7584,18420.0
2020-07-14 13:45:00,35.21,35.26,35.21,35.24,29300.0,32.7584,32.8049,32.7584,32.7863,29300.0
2020-07-14 13:50:00,35.24,35.28,35.23,35.25,35100.0,32.7863,32.8235,32.777,32.7956,35100.0
2020-07-14 13:55:00,35.25,35.26,35.14,35.21,132380.0,32.7956,32.8049,32.6932,32.7584,132380.0
2020-07-14 14:00:00,35.21,35.31,35.18,35.27,70230.0,32.7584,32.8514,32.7304,32.8142,70230.0
2020-07-14 14:05:00,35.25,35.25,35.19,35.21,77340.0,32.7956,32.7956,32.7397,32.7584,77340.0
2020-07-14 14:10:00,35.22,35.23,35.2,35.22,41555.0,32.7677,32.777,32.7491,32.7677,41555.0
2020-07-14 14:15:00,35.23,35.3,35.22,35.28,65705.0,32.777,32.8421,32.7677,32.8235,65705.0
2020-07-14 14:20:00,35.29,35.34,35.29,35.33,34425.0,32.8328,32.8793,32.8328,32.87,34425.0
2020-07-14 14:25:00,35.33,35.33,35.28,35.28,48200.0,32.87,32.87,32.8235,32.8235,48200.0
2020-07-14 14:30:00,35.29,35.31,35.27,35.28,30830.0,32.8328,32.8514,32.8142,32.8235,30830.0
2020-07-14 14:35:00,35.29,35.31,35.27,35.27,25235.0,32.8328,32.8514,32.8142,32.8142,25235.0
2020-07-14 14:40:00,35.27,35.29,35.24,35.28,13935.0,32.8142,32.8328,32.7863,32.8235,13935.0
2020-07-14 14:45:00,35.3,35.32,35.23,35.24,51820.0,32.8421,32.8607,32.777,32.7863,51820.0
2020-07-14 14:50:00,35.25,35.31,35.25,35.3,23965.0,32.7956,32.8514,32.7956,32.8421,23965.0
2020-07-14 14:55:00,35.3,35.35,35.27,35.32,34695.0,32.8421,32.8886,32.8142,32.8607,34695.0
2020-07-14 15:00:00,35.32,35.34,35.25,35.26,73505.0,32.8607,32.8793,32.7956,32.8049,73505.0
2020-07-14 15:05:00,35.26,35.29,35.25,35.26,71855.0,32.8049,32.8328,32.7956,32.8049,71855.0
2020-07-14 15:10:00,35.25,35.29,35.21,35.21,23995.0,32.7956,32.8328,32.7584,32.7584,23995.0
2020-07-14 15:15:00,35.21,35.21,35.17,35.19,59255.0,32.7584,32.7584,32.7211,32.7397,59255.0
2020-07-14 15:20:00,35.19,35.32,35.19,35.3,61665.0,32.7397,32.8607,32.7397,32.8421,61665.0
2020-07-14 15:25:00,35.3,35.33,35.3,35.31,24990.0,32.8421,32.87,32.8421,32.8514,24990.0
2020-07-14 15:30:00,35.32,35.36,35.31,35.32,27285.0,32.8607,32.8979,32.8514,32.8607,27285.0
2020-07-14 15:35:00,35.32,35.38,35.3,35.37,59535.0,32.8607,32.9165,32.8421,32.9072,59535.0
2020-07-14 15:40:00,35.36,35.38,35.36,35.38,19210.0,32.8979,32.9165,32.8979,32.9165,19210.0
2020-07-14 15:45:00,35.39,35.47,35.39,35.47,51430.0,32.9258,33.0003,32.9258,33.0003,51430.0
2020-07-14 15:50:00,35.47,35.56,35.47,35.56,35485.0,33.0003,33.084,33.0003,33.084,35485.0
2020-07-14 15:55:00,35.52,35.57,35.51,35.56,263980.0,33.0468,33.0933,33.0375,33.084,263980.0
2020-07-15 09:30:00,36.29,36.4,36.26,36.35,339120.0,33.7632,33.8655,33.7352,33.819,339120.0
2020-07-15 09:35:00,36.35,36.46,36.15,36.2,120750.0,33.819,33.9213,33.6329,33.6794,120750.0
2020-07-15 09:40:00,36.21,36.32,36.21,36.31,192030.0,33.6887,33.7911,33.6887,33.7818,192030.0
2020-07-15 09:45:00,36.32,36.38,36.3,36.33,154430.0,33.7911,33.8469,33.7725,33.8004,154430.0
2020-07-15 09:50:00,36.34,36.41,36.3,36.38,255610.0,33.8097,33.8748,33.7725,33.8469,255610.0
2020-07-15 09:55:00,36.39,36.43,36.37,36.38,237160.0,33.8562,33.8934,33.8376,33.8469,237160.0
2020-07-15 10:00:00,36.39,36.41,36.21,36.21,94430.0,33.8562,33.8748,33.6887,33.6887,94430.0
2020-07-15 10:05:00,36.22,36.28,36.21,36.23,137330.0,33.698,33.7539,33.6887,33.7073,137330.0
2020-07-15 10:10:00,36.25,36.27,36.18,36.21,62515.0,33.7259,33.7445,33.6608,33.6887,62515.0
2020-07-15 10:15:00,36.2,36.28,36.18,36.28,61540.0,33.6794,33.7539,33.6608,33.7539,61540.0
2020-07-15 10:20:00,36.3,36.37,36.3,36.36,35635.0,33.7725,33.8376,33.7725,33.8283,35635.0
2020-07-15 10:25:00,36.37,36.45,36.36,36.44,119220.0,33.8376,33.912,33.8283,33.9027,119220.0
2020-07-15 10:30:00,36.45,36.53,36.44,36.5,157920.0,33.912,33.9864,33.9027,33.9585,157920.0
2020-07-15 10:35:00,36.52,36.57,36.5,36.53,196605.0,33.9771,34.0237,33.9585,33.9864,196605.0
2020-07-15 10:40:00,36.53,36.58,36.53,36.56,193450.0,33.9864,34.033,33.9864,34.0144,193450.0
2020-07-15 10:45:00,36.57,36.57,36.52,36.57,103330.0,34.0237,34.0237,33.9771,34.0237,103330.0
2020-07-15 10:50:00,36.58,36.6,36.54,36.56,152225.0,34.033,34.0516,33.9957,34.0144,152225.0
2020-07-15 10:55:00,36.53,36.57,36.52,36.54,128690.0,33.9864,34.0237,33.9771,33.9957,128690.0
2020-07-15 11:00:00,36.55,36.58,36.45,36.45,43315.0,34.0051,34.033,33.912,33.912,43315.0
2020-07-15 11:05:00,36.46,36.48,36.4,36.44,226870.0,33.9213,33.9399,33.8655,33.9027,226870.0
2020-07-15 11:10:00,36.45,36.48,36.41,36.48,108560.0,33.912,33.9399,33.8748,33.9399,108560.0
2020-07-15 11:15:00,36.47,36.47,36.39,36.42,101710.0,33.9306,33.9306,33.8562,33.8841,101710.0
2020-07-15 11:20:00,36.42,36.44,36.3,36.3,198525.0,33.8841,33.9027,33.7725,33.7725,198525.0
2020-07-15 11:25:00,36.32,36.44,36.32,36.43,131625.0,33.7911,33.9027,33.7911,33.8934,131625.0
2020-07-15 11:30:00,36.43,36.44,36.41,36.44,47270.0,33.8934,33.9027,33.8748,33.9027,47270.0
2020-07-15 11:35:00,36.43,36.45,36.35,36.35,25525.0,33.8934,33.912,33.819,33.819,25525.0
2020-07-15 11:40:00,36.33,36.43,36.3,36.43,44600.0,33.8004,33.8934,33.7725,33.8934,44600.0
2020-07-15 11:45:00,36.41,36.43,36.29,36.32,46175.0,33.8748,33.8934,33.7632,33.7911,46175.0
2020-07-15 11:50:00,36.32,36.36,36.32,36.34,16695.0,33.7911,33.8283,33.7911,33.8097,16695.0
2020-07-15 11:55:00,36.33,36.34,36.24,36.24,18515.0,33.8004,33.8097,33.7166,33.7166,18515.0
2020-07-15 12:00:00,36.23,36.23,36.15,36.16,51390.0,33.7073,33.7073,33.6329,33.6422,51390.0
2020-07-15 12:05:00,36.18,36.25,36.17,36.25,374555.0,33.6608,33.7259,33.6515,33.7259,374555.0
2020-07-15 12:10:00,36.2,36.23,36.18,36.22,15535.0,33.6794,33.7073,33.6608,33.698,15535.0
2020-07-15 12:15:00,36.25,36.33,36.25,36.33,18430.0,33.7259,33.8004,33.7259,33.8004,18430.0
2020-07-15 12:20:00,36.33,36.35,36.29,36.3,45095.0,33.8004,33.819,33.7632,33.7725,45095.0
2020-07-15 12:25:00,36.32,36.35,36.3,36.35,14820.0,33.7911,33.819,33.7725,33.819,14820.0
2020-07-15 12:30:00,36.34,36.35,36.26,36.32,27855.0,33.8097,33.819,33.7352,33.7911,27855.0
2020-07-15 12:35:00,36.32,36.36,36.27,36.28,27350.0,33.7911,33.8283,33.7445,33.7539,27350.0
2020-07-15 12:40:00,36.27,36.33,36.26,36.31,46510.0,33.7445,33.8004,33.7352,33.7818,46510.0
2020-07-15 12:45:00,36.3,36.37,36.3,36.37,19575.0,33.7725,33.8376,33.7725,33.8376,19575.0
2020-07-15 12:50:00,36.36,36.4,36.36,36.39,30235.0,33.8283,33.8655,33.8283,33.8562,30235.0
2020-07-15 12:55:00,36.39,36.43,36.39,36.43,20650.0,33.8562,33.8934,33.8562,33.8934,20650.0
2020-07-15 13:00:00,36.43,36.44,36.41,36.44,24320.0,33.8934,33.9027,33.8748,33.9027,24320.0
2020-07-15 13:05:00,36.44,36.5,36.44,36.49,43660.0,33.9027,33.9585,33.9027,33.9492,43660.0
2020-07-15 13:10:00,36.5,36.5,36.44,36.47,27660.0,33.9585,33.9585,33.9027,33.9306,27660.0
2020-07-15 13:15:00,36.46,36.46,36.44,36.45,8055.0,33.9213,33.9213,33.9027,33.912,8055.0
2020-07-15 13:20:00,36.48,36.5,36.46,36.48,18715.0,33.9399,33.9585,33.9213,33.9399,18715.0
2020-07-15 13:25:00,36.47,36.48,36.44,36.48,14040.0,33.9306,33.9399,33.9027,33.9399,14040.0
2020-07-15 13:30:00,36.48,36.5,36.48,36.5,10615.0,33.9399,33.9585,33.9399,33.9585,10615.0
2020-07-15 13:35:00,36.51,36.54,36.51,36.54,45345.0,33.9678,33.9957,33.9678,33.9957,45345.0
2020-07-15 13:40:00,36.53,36.55,36.53,36.54,5160.0,33.9864,34.0051,33.9864,33.9957,5160.0
2020-07-15 13:45:00,36.54,36.55,36.52,36.52,15680.0,33.9957,34.0051,33.9771,33.9771,15680.0
2020-07-15 13:50:00,36.53,36.55,36.5,36.5,20850.0,33.9864,34.0051,33.9585,33.9585,20850.0
2020-07-15 13:55:00,36.51,36.52,36.49,36.51,15060.0,33.9678,33.9771,33.9492,33.9678,15060.0
2020-07-15 14:00:00,36.47,36.6,36.47,36.6,26560.0,33.9306,34.0516,33.9306,34.0516,26560.0
2020-07-15 14:05:00,36.59,36.6,36.55,36.55,22125.0,34.0423,34.0516,34.0051,34.0051,22125.0
2020-07-15 14:10:00,36.55,36.59,36.54,36.55,18850.0,34.0051,34.0423,33.9957,34.0051,18850.0
2020-07-15 14:15:00,36.55,36.58,36.52,36.57,27185.0,34.0051,34.033,33.9771,34.0237,27185.0
2020-07-15 14:20:00,36.55,36.59,36.53,36.57,16955.0,34.0051,34.0423,33.9864,34.0237,16955.0
2020-07-15 14:25:00,36.57,36.6,36.55,36.57,40655.0,34.0237,34.0516,34.0051,34.0237,40655.0
2020-07-15 14:30:00,36.6,36.65,36.6,36.63,8080.0,34.0516,34.0981,34.0516,34.0795,8080.0
2020-07-15 14:35:00,36.61,36.63,36.6,36.63,20715.0,34.0609,34.0795,34.0516,34.0795,20715.0
2020-07-15 14:40:00,36.64,36.67,36.61,36.61,37800.0,34.0888,34.1167,34.0609,34.0609,37800.0
2020-07-15 14:45:00,36.61,36.64,36.6,36.64,9970.0,34.0609,34.0888,34.0516,34.0888,9970.0
2020-07-15 14:50:00,36.64,36.64,36.53,36.53,45110.0,34.0888,34.0888,33.9864,33.9864,45110.0
2020-07-15 14:55:00,36.54,36.57,36.53,36.53,21630.0,33.9957,34.0237,33.9864,33.9864,21630.0
2020-07-15 15:00:00,36.52,36.57,36.52,36.57,22670.0,33.9771,34.0237,33.9771,34.0237,22670.0
2020-07-15 15:05:00,36.57,36.58,36.52,36.56,19480.0,34.0237,34.033,33.9771,34.0144,19480.0
2020-07-15 15:10:00,36.55,36.57,36.52,36.54,105475.0,34.0051,34.0237,33.9771,33.9957,105475.0
2020-07-15 15:15:00,36.54,36.58,36.51,36.57,97825.0,33.9957,34.033,33.9678,34.0237,97825.0
2020-07-15 15:20:00,36.59,36.59,36.55,36.56,34850.0,34.0423,34.0423,34.0051,34.0144,34850.0
2020-07-15 15:25:00,36.56,36.64,36.55,36.64,35240.0,34.0144,34.0888,34.0051,34.0888,35240.0
2020-07-15 15:30:00,36.65,36.69,36.65,36.67,45465.0,34.0981,34.1353,34.0981,34.1167,45465.0
2020-07-15 15:35:00,36.66,36.67,36.64,36.66,25765.0,34.1074,34.1167,34.0888,34.1074,25765.0
2020-07-15 15:40:00,36.65,36.7,36.63,36.7,38435.0,34.0981,34.1446,34.0795,34.1446,38435.0
2020-07-15 15:45:00,36.7,36.74,36.7,36.74,31500.0,34.1446,34.1818,34.1446,34.1818,31500.0
2020-07-15 15:50:00,36.73,36.73,36.63,36.63,123320.0,34.1725,34.1725,34.0795,34.0795,123320.0
2020-07-15 15:55:00,36.64,36.67,36.62,36.64,152645.0,34.0888,34.1167,34.0702,34.0888,152645.0
2020-07-16 09:30:00,36.43,36.43,36.27,36.28,274445.0,33.8934,33.8934,33.7445,33.7539,274445.0
2020-07-16 09:35:00,36.28,36.42,36.26,36.39,116105.0,33.7539,33.8841,33.7352,33.8562,116105.0
2020-07-16 09:40:00,36.39,36.42,36.25,36.34,173310.0,33.8562,33.8841,33.7259,33.8097,173310.0
2020-07-16 09:45:00,36.34,36.4,36.31,36.4,49705.0,33.8097,33.8655,33.7818,33.8655,49705.0
2020-07-16 09:50:00,36.41,36.56,36.39,36.54,53225.0,33.8748,34.0144,33.8562,33.9957,53225.0
2020-07-16 09:55:00,36.52,36.55,36.43,36.43,42685.0,33.9771,34.0051,33.8934,33.8934,42685.0
2020-07-16 10:00:00,36.44,36.51,36.4,36.41,52775.0,33.9027,33.9678,33.8655,33.8748,52775.0
2020-07-16 10:05:00,36.42,36.44,36.38,36.44,50905.0,33.8841,33.9027,33.8469,33.9027,50905.0
2020-07-16 10:10:00,36.47,36.57,36.47,36.56,32430.0,33.9306,34.0237,33.9306,34.0144,32430.0
2020-07-16 10:15:00,36.55,36.58,36.51,36.57,102355.0,34.0051,34.033,33.9678,34.0237,102355.0
2020-07-16 10:20:00,36.55,36.6,36.54,36.56,24825.0,34.0051,34.0516,33.9957,34.0144,24825.0
2020-07-16 10:25:00,36.56,36.59,36.5,36.57,34355.0,34.0144,34.0423,33.9585,34.0237,34355.0
2020-07-16 10:30:00,36.58,36.59,36.55,36.57,25100.0,34.033,34.0423,34.0051,34.0237,25100.0
2020-07-16 10:35:00,36.6,36.61,36.54,36.6,11270.0,34.0516,34.0609,33.9957,34.0516,11270.0
2020-07-16 10:40:00,36.59,36.63,36.59,36.61,17160.0,34.0423,34.0795,34.0423,34.0609,17160.0
2020-07-16 10:45:00,36.62,36.64,36.58,36.6,23005.0,34.0702,34.0888,34.033,34.0516,23005.0
2020-07-16 10:50:00,36.6,36.64,36.57,36.64,69460.0,34.0516,34.0888,34.0237,34.0888,69460.0
2020-07-16 10:55:00,36.64,36.64,36.57,36.57,21440.0,34.0888,34.0888,34.0237,34.0237,21440.0
2020-07-16 11:00:00,36.56,36.57,36.55,36.55,16230.0,34.0144,34.0237,34.0051,34.0051,16230.0
2020-07-16 11:05:00,36.57,36.58,36.5,36.52,27050.0,34.0237,34.033,33.9585,33.9771,27050.0
2020-07-16 11:10:00,36.51,36.56,36.51,36.53,53000.0,33.9678,34.0144,33.9678,33.9864,53000.0
2020-07-16 11:15:00,36.55,36.59,36.53,36.58,100650.0,34.0051,34.0423,33.9864,34.033,100650.0
2020-07-16 11:20:00,36.59,36.63,36.58,36.62,21605.0,34.0423,34.0795,34.033,34.0702,21605.0
2020-07-16 11:25:00,36.62,36.66,36.61,36.64,16025.0,34.0702,34.1074,34.0609,34.0888,16025.0
2020-07-16 11:30:00,36.62,36.64,36.56,36.57,35785.0,34.0702,34.0888,34.0144,34.0237,35785.0
2020-07-16 11:35:00,36.57,36.57,36.54,36.54,15240.0,34.0237,34.0237,33.9957,33.9957,15240.0
2020-07-16 11:40:00,36.57,36.59,36.55,36.56,48215.0,34.0237,34.0423,34.0051,34.0144,48215.0
2020-07-16 11:45:00,36.54,36.55,36.51,36.53,19025.0,33.9957,34.0051,33.9678,33.9864,19025.0
2020-07-16 11:50:00,36.53,36.56,36.53,36.56,12460.0,33.9864,34.0144,33.9864,34.0144,12460.0
2020-07-16 11:55:00,36.57,36.57,36.55,36.56,25330.0,34.0237,34.0237,34.0051,34.0144,25330.0
2020-07-16 12:00:00,36.53,36.53,36.46,36.52,34575.0,33.9864,33.9864,33.9213,33.9771,34575.0
2020-07-16 12:05:00,36.52,36.53,36.5,36.53,40955.0,33.9771,33.9864,33.9585,33.9864,40955.0
2020-07-16 12:10:00,36.53,36.53,36.47,36.48,22710.0,33.9864,33.9864,33.9306,33.9399,22710.0
2020-07-16 12:15:00,36.48,36.49,36.43,36.43,27565.0,33.9399,33.9492,33.8934,33.8934,27565.0
2020-07-16 12:20:00,36.43,36.44,36.43,36.44,12275.0,33.8934,33.9027,33.8934,33.9027,12275.0
2020-07-16 12:25:00,36.48,36.49,36.46,36.47,51520.0,33.9399,33.9492,33.9213,33.9306,51520.0
2020-07-16 12:30:00,36.48,36.48,36.43,36.44,9905.0,33.9399,33.9399,33.8934,33.9027,9905.0
2020-07-16 12:35:00,36.45,36.46,36.43,36.44,36080.0,33.912,33.9213,33.8934,33.9027,36080.0
2020-07-16 12:40:00,36.45,36.48,36.44,36.46,35785.0,33.912,33.9399,33.9027,33.9213,35785.0
2020-07-16 12:45:00,36.47,36.47,36.43,36.45,14095.0,33.9306,33.9306,33.8934,33.912,14095.0
2020-07-16 12:50:00,36.45,36.45,36.41,36.42,12045.0,33.912,33.912,33.8748,33.8841,12045.0
2020-07-16 12:55:00,36.42,36.42,36.36,36.37,19990.0,33.8841,33.8841,33.8283,33.8376,19990.0
2020-07-16 13:00:00,36.37,36.43,36.37,36.42,22735.0,33.8376,33.8934,33.8376,33.8841,22735.0
2020-07-16 13:05:00,36.43,36.44,36.42,36.44,13650.0,33.8934,33.9027,33.8841,33.9027,13650.0
2020-07-16 13:10:00,36.44,36.46,36.44,36.45,23870.0,33.9027,33.9213,33.9027,33.912,23870.0
2020-07-16 13:15:00,36.48,36.5,36.47,36.49,14495.0,33.9399,33.9585,33.9306,33.9492,14495.0
2020-07-16 13:20:00,36.5,36.5,36.46,36.47,18495.0,33.9585,33.9585,33.9213,33.9306,18495.0
2020-07-16 13:25:00,36.46,36.51,36.46,36.51,17165.0,33.9213,33.9678,33.9213,33.9678,17165.0
2020-07-16 13:30:00,36.5,36.5,36.46,36.47,25115.0,33.9585,33.9585,33.9213,33.9306,25115.0
2020-07-16 13:35:00,36.47,36.48,36.39,36.4,63745.0,33.9306,33.9399,33.8562,33.8655,63745.0
2020-07-16 13:40:00,36.42,36.43,36.42,36.43,18720.0,33.8841,33.8934,33.8841,33.8934,18720.0
2020-07-16 13:45:00,36.43,36.47,36.43,36.47,16225.0,33.8934,33.9306,33.8934,33.9306,16225.0
2020-07-16 13:50:00,36.46,36.49,36.46,36.46,26905.0,33.9213,33.9492,33.9213,33.9213,26905.0
2020-07-16 13:55:00,36.44,36.45,36.41,36.41,43490.0,33.9027,33.912,33.8748,33.8748,43490.0
2020-07-16 14:00:00,36.41,36.46,36.41,36.45,17520.0,33.8748,33.9213,33.8748,33.912,17520.0
2020-07-16 14:05:00,36.45,36.49,36.44,36.46,22090.0,33.912,33.9492,33.9027,33.9213,22090.0
2020-07-16 14:10:00,36.46,36.47,36.45,36.47,20395.0,33.9213,33.9306,33.912,33.9306,20395.0
2020-07-16 14:15:00,36.48,36.49,36.45,36.45,10725.0,33.9399,33.9492,33.912,33.912,10725.0
2020-07-16 14:20:00,36.45,36.47,36.45,36.47,35305.0,33.912,33.9306,33.912,33.9306,35305.0
2020-07-16 14:25:00,36.46,36.47,36.45,36.47,15850.0,33.9213,33.9306,33.912,33.9306,15850.0
2020-07-16 14:30:00,36.47,36.48,36.44,36.47,49465.0,33.9306,33.9399,33.9027,33.9306,49465.0
2020-07-16 14:35:00,36.47,36.47,36.44,36.45,88115.0,33.9306,33.9306,33.9027,33.912,88115.0
2020-07-16 14:40:00,36.45,36.48,36.45,36.45,63385.0,33.912,33.9399,33.912,33.912,63385.0
2020-07-16 14:45:00,36.44,36.47,36.37,36.37,40595.0,33.9027,33.9306,33.8376,33.8376,40595.0
2020-07-16 14:50:00,36.37,36.4,36.37,36.38,30010.0,33.8376,33.8655,33.8376,33.8469,30010.0
2020-07-16 14:55:00,36.39,36.39,36.31,36.31,55860.0,33.8562,33.8562,33.7818,33.7818,55860.0
2020-07-16 15:00:00,36.33,36.34,36.3,36.33,42405.0,33.8004,33.8097,33.7725,33.8004,42405.0
2020-07-16 15:05:00,36.32,36.37,36.31,36.37,29180.0,33.7911,33.8376,33.7818,33.8376,29180.0
2020-07-16 15:10:00,36.36,36.38,36.34,36.37,64660.0,33.8283,33.8469,33.8097,33.8376,64660.0
2020-07-16 15:15:00,36.36,36.42,36.36,36.42,31480.0,33.8283,33.8841,33.8283,33.8841,31480.0
2020-07-16 15:20:00,36.41,36.44,36.41,36.43,23800.0,33.8748,33.9027,33.8748,33.8934,23800.0
2020-07-16 15:25:00,36.43,36.49,36.42,36.49,39690.0,33.8934,33.9492,33.8841,33.9492,39690.0
2020-07-16 15:30:00,36.46,36.49,36.44,36.48,89550.0,33.9213,33.9492,33.9027,33.9399,89550.0
2020-07-16 15:35:00,36.48,36.52,36.46,36.51,28650.0,33.9399,33.9771,33.9213,33.9678,28650.0
2020-07-16 15:40:00,36.5,36.51,36.47,36.47,46195.0,33.9585,33.9678,33.9306,33.9306,46195.0
2020-07-16 15:45:00,36.49,36.5,36.46,36.47,31165.0,33.9492,33.9585,33.9213,33.9306,31165.0
2020-07-16 15:50:00,36.46,36.5,36.43,36.49,40130.0,33.9213,33.9585,33.8934,33.9492,40130.0
2020-07-16 15:55:00,36.5,36.54,36.47,36.5,97145.0,33.9585,33.9957,33.9306,33.9585,97145.0
2020-07-17 09:30:00,36.62,36.62,36.55,36.58,189100.0,34.0702,34.0702,34.0051,34.033,189100.0
2020-07-17 09:35:00,36.6,36.62,36.53,36.55,85905.0,34.0516,34.0702,33.9864,34.0051,85905.0
2020-07-17 09:40:00,36.53,36.66,36.53,36.64,137315.0,33.9864,34.1074,33.9864,34.0888,137315.0
2020-07-17 09:45:00,36.65,36.72,36.65,36.72,48635.0,34.0981,34.1632,34.0981,34.1632,48635.0
2020-07-17 09:50:00,36.71,36.77,36.67,36.69,49920.0,34.1539,34.2097,34.1167,34.1353,49920.0
2020-07-17 09:55:00,36.69,36.69,36.6,36.61,48855.0,34.1353,34.1353,34.0516,34.0609,48855.0
2020-07-17 10:00:00,36.6,36.61,36.5,36.54,83770.0,34.0516,34.0609,33.9585,33.9957,83770.0
2020-07-17 10:05:00,36.58,36.59,36.54,36.58,55705.0,34.033,34.0423,33.9957,34.033,55705.0
2020-07-17 10:10:00,36.55,36.58,36.53,36.56,19135.0,34.0051,34.033,33.9864,34.0144,19135.0
2020-07-17 10:15:00,36.54,36.61,36.54,36.56,20725.0,33.9957,34.0609,33.9957,34.0144,20725.0
2020-07-17 10:20:00,36.56,36.57,36.47,36.47,26495.0,34.0144,34.0237,33.9306,33.9306,26495.0
2020-07-17 10:25:00,36.47,36.47,36.42,36.45,28620.0,33.9306,33.9306,33.8841,33.912,28620.0
2020-07-17 10:30:00,36.45,36.45,36.4,36.42,39180.0,33.912,33.912,33.8655,33.8841,39180.0
2020-07-17 10:35:00,36.44,36.51,36.44,36.51,67690.0,33.9027,33.9678,33.9027,33.9678,67690.0
2020-07-17 10:40:00,36.5,36.51,36.49,36.49,38770.0,33.9585,33.9678,33.9492,33.9492,38770.0
2020-07-17 10:45:00,36.47,36.54,36.47,36.54,14320.0,33.9306,33.9957,33.9306,33.9957,14320.0
2020-07-17 10:50:00,36.57,36.59,36.55,36.59,54770.0,34.0237,34.0423,34.0051,34.0423,54770.0
2020-07-17 10:55:00,36.59,36.63,36.59,36.61,29145.0,34.0423,34.0795,34.0423,34.0609,29145.0
2020-07-17 11:00:00,36.63,36.66,36.61,36.61,31685.0,34.0795,34.1074,34.0609,34.0609,31685.0
2020-07-17 11:05:00,36.64,36.64,36.6,36.6,14715.0,34.0888,34.0888,34.0516,34.0516,14715.0
2020-07-17 11:10:00,36.66,36.67,36.64,36.66,15350.0,34.1074,34.1167,34.0888,34.1074,15350.0
2020-07-17 11:15:00,36.67,36.7,36.66,36.67,79520.0,34.1167,34.1446,34.1074,34.1167,79520.0
2020-07-17 11:20:00,36.66,36.68,36.66,36.67,14860.0,34.1074,34.126,34.1074,34.1167,14860.0
2020-07-17 11:25:00,36.66,36.67,36.64,36.65,6745.0,34.1074,34.1167,34.0888,34.0981,6745.0
2020-07-17 11:30:00,36.66,36.66,36.63,36.63,38285.0,34.1074,34.1074,34.0795,34.0795,38285.0
2020-07-17 11:35:00,36.63,36.67,36.63,36.65,69135.0,34.0795,34.1167,34.0795,34.0981,69135.0
2020-07-17 11:40:00,36.66,36.67,36.65,36.66,23045.0,34.1074,34.1167,34.0981,34.1074,23045.0
2020-07-17 11:45:00,36.66,36.66,36.64,36.65,14480.0,34.1074,34.1074,34.0888,34.0981,14480.0
2020-07-17 11:50:00,36.63,36.7,36.63,36.7,11935.0,34.0795,34.1446,34.0795,34.1446,11935.0
2020-07-17 11:55:00,36.69,36.71,36.69,36.7,27435.0,34.1353,34.1539,34.1353,34.1446,27435.0
2020-07-17 12:00:00,36.71,36.73,36.71,36.72,24630.0,34.1539,34.1725,34.1539,34.1632,24630.0
2020-07-17 12:05:00,36.72,36.76,36.72,36.74,14485.0,34.1632,34.2004,34.1632,34.1818,14485.0
2020-07-17 12:10:00,36.73,36.74,36.73,36.73,12650.0,34.1725,34.1818,34.1725,34.1725,12650.0
2020-07-17 12:15:00,36.72,36.73,36.69,36.69,33400.0,34.1632,34.1725,34.1353,34.1353,33400.0
2020-07-17 12:20:00,36.68,36.71,36.68,36.7,18360.0,34.126,34.1539,34.126,34.1446,18360.0
2020-07-17 12:25:00,36.71,36.72,36.7,36.71,19680.0,34.1539,34.1632,34.1446,34.1539,19680.0
2020-07-17 12:30:00,36.71,36.72,36.69,36.7,20540.0,34.1539,34.1632,34.1353,34.1446,20540.0
2020-07-17 12:35:00,36.7,36.72,36.67,36.67,9090.0,34.1446,34.1632,34.1167,34.1167,9090.0
2020-07-17 12:40:00,36.68,36.68,36.65,36.66,48515.0,34.126,34.126,34.0981,34.1074,48515.0
2020-07-17 12:45:00,36.68,36.68,36.67,36.67,7320.0,34.126,34.126,34.1167,34.1167,7320.0
2020-07-17 12:50:00,36.68,36.68,36.66,36.67,23105.0,34.126,34.126,34.1074,34.1167,23105.0
2020-07-17 12:55:00,36.68,36.68,36.64,36.65,17265.0,34.126,34.126,34.0888,34.0981,17265.0
2020-07-17 13:00:00,36.64,36.65,36.64,36.64,16950.0,34.0888,34.0981,34.0888,34.0888,16950.0
2020-07-17 13:05:00,36.66,36.66,36.64,36.65,14980.0,34.1074,34.1074,34.0888,34.0981,14980.0
2020-07-17 13:10:00,36.66,36.7,36.66,36.7,20045.0,34.1074,34.1446,34.1074,34.1446,20045.0
2020-07-17 13:15:00,36.68,36.7,36.64,36.64,92815.0,34.126,34.1446,34.0888,34.0888,92815.0
2020-07-17 13:20:00,36.65,36.68,36.64,36.66,30650.0,34.0981,34.126,34.0888,34.1074,30650.0
2020-07-17 13:25:00,36.67,36.67,36.66,36.67,6250.0,34.1167,34.1167,34.1074,34.1167,6250.0
2020-07-17 13:30:00,36.65,36.67,36.63,36.63,32625.0,34.0981,34.1167,34.0795,34.0795,32625.0
2020-07-17 13:35:00,36.63,36.64,36.62,36.62,24290.0,34.0795,34.0888,34.0702,34.0702,24290.0
2020-07-17 13:40:00,36.64,36.65,36.62,36.65,30790.0,34.0888,34.0981,34.0702,34.0981,30790.0
2020-07-17 13:45:00,36.65,36.65,36.63,36.63,23640.0,34.0981,34.0981,34.0795,34.0795,23640.0
2020-07-17 13:50:00,36.64,36.65,36.63,36.64,7925.0,34.0888,34.0981,34.0795,34.0888,7925.0
2020-07-17 13:55:00,36.64,36.66,36.63,36.66,17065.0,34.0888,34.1074,34.0795,34.1074,17065.0
2020-07-17 14:00:00,36.64,36.66,36.63,36.66,17935.0,34.0888,34.1074,34.0795,34.1074,17935.0
2020-07-17 14:05:00,36.66,36.67,36.64,36.67,6530.0,34.1074,34.1167,34.0888,34.1167,6530.0
2020-07-17 14:10:00,36.66,36.69,36.65,36.69,11580.0,34.1074,34.1353,34.0981,34.1353,11580.0
2020-07-17 14:15:00,36.68,36.72,36.68,36.71,37690.0,34.126,34.1632,34.126,34.1539,37690.0
2020-07-17 14:20:00,36.72,36.72,36.67,36.67,46925.0,34.1632,34.1632,34.1167,34.1167,46925.0
2020-07-17 14:25:00,36.69,36.69,36.68,36.69,12810.0,34.1353,34.1353,34.126,34.1353,12810.0
2020-07-17 14:30:00,36.68,36.68,36.66,36.66,25075.0,34.126,34.126,34.1074,34.1074,25075.0
2020-07-17 14:35:00,36.66,36.67,36.65,36.67,9000.0,34.1074,34.1167,34.0981,34.1167,9000.0
2020-07-17 14:40:00,36.67,36.69,36.66,36.67,29255.0,34.1167,34.1353,34.1074,34.1167,29255.0
2020-07-17 14:45:00,36.67,36.68,36.65,36.67,32020.0,34.1167,34.126,34.0981,34.1167,32020.0
2020-07-17 14:50:00,36.67,36.69,36.67,36.69,41625.0,34.1167,34.1353,34.1167,34.1353,41625.0
2020-07-17 14:55:00,36.69,36.7,36.67,36.67,31490.0,34.1353,34.1446,34.1167,34.1167,31490.0
2020-07-17 15:00:00,36.67,36.69,36.64,36.67,33290.0,34.1167,34.1353,34.0888,34.1167,33290.0
2020-07-17 15:05:00,36.67,36.69,36.65,36.68,26780.0,34.1167,34.1353,34.0981,34.126,26780.0
2020-07-17 15:10:00,36.66,36.66,36.63,36.63,11045.0,34.1074,34.1074,34.0795,34.0795,11045.0
2020-07-17 15:15:00,36.63,36.66,36.62,36.66,24045.0,34.0795,34.1074,34.0702,34.1074,24045.0
2020-07-17 15:20:00,36.65,36.7,36.64,36.7,52805.0,34.0981,34.1446,34.0888,34.1446,52805.0
2020-07-17 15:25:00,36.7,36.71,36.69,36.71,14395.0,34.1446,34.1539,34.1353,34.1539,14395.0
2020-07-17 15:30:00,36.7,36.72,36.7,36.71,16970.0,34.1446,34.1632,34.1446,34.1539,16970.0
2020-07-17 15:35:00,36.71,36.72,36.68,36.69,53805.0,34.1539,34.1632,34.126,34.1353,53805.0
2020-07-17 15:40:00,36.69,36.74,36.69,36.73,45395.0,34.1353,34.1818,34.1353,34.1725,45395.0
2020-07-17 15:45:00,36.72,36.73,36.69,36.7,50030.0,34.1632,34.1725,34.1353,34.1446,50030.0
2020-07-17 15:50:00,36.71,36.71,36.64,36.64,24195.0,34.1539,34.1539,34.0888,34.0888,24195.0
2020-07-17 15:55:00,36.65,36.68,36.64,36.65,68095.0,34.0981,34.126,34.0888,34.0981,68095.0
2020-07-20 09:30:00,36.58,36.65,36.53,36.64,148930.0,34.033,34.0981,33.9864,34.0888,148930.0
2020-07-20 09:35:00,36.65,36.67,36.5,36.67,169000.0,34.0981,34.1167,33.9585,34.1167,169000.0
2020-07-20 09:40:00,36.67,36.67,36.5,36.53,130600.0,34.1167,34.1167,33.9585,33.9864,130600.0
2020-07-20 09:45:00,36.52,36.54,36.44,36.44,110880.0,33.9771,33.9957,33.9027,33.9027,110880.0
2020-07-20 09:50:00,36.42,36.47,36.42,36.44,80120.0,33.8841,33.9306,33.8841,33.9027,80120.0
2020-07-20 09:55:00,36.42,36.42,36.37,36.39,78705.0,33.8841,33.8841,33.8376,33.8562,78705.0
2020-07-20 10:00:00,36.41,36.41,36.36,36.41,88945.0,33.8748,33.8748,33.8283,33.8748,88945.0
2020-07-20 10:05:00,36.4,36.48,36.4,36.41,14560.0,33.8655,33.9399,33.8655,33.8748,14560.0
2020-07-20 10:10:00,36.42,36.44,36.39,36.4,57705.0,33.8841,33.9027,33.8562,33.8655,57705.0
2020-07-20 10:15:00,36.4,36.42,36.39,36.4,16535.0,33.8655,33.8841,33.8562,33.8655,16535.0
2020-07-20 10:20:00,36.39,36.4,36.36,36.39,56980.0,33.8562,33.8655,33.8283,33.8562,56980.0
2020-07-20 10:25:00,36.39,36.43,36.37,36.42,27390.0,33.8562,33.8934,33.8376,33.8841,27390.0
2020-07-20 10:30:00,36.44,36.49,36.44,36.49,61100.0,33.9027,33.9492,33.9027,33.9492,61100.0
2020-07-20 10:35:00,36.49,36.54,36.49,36.5,47870.0,33.9492,33.9957,33.9492,33.9585,47870.0
2020-07-20 10:40:00,36.5,36.53,36.49,36.53,24225.0,33.9585,33.9864,33.9492,33.9864,24225.0
2020-07-20 10:45:00,36.53,36.53,36.47,36.47,50375.0,33.9864,33.9864,33.9306,33.9306,50375.0
2020-07-20 10:50:00,36.46,36.48,36.44,36.46,58160.0,33.9213,33.9399,33.9027,33.9213,58160.0
2020-07-20 10:55:00,36.46,36.47,36.43,36.44,39615.0,33.9213,33.9306,33.8934,33.9027,39615.0
2020-07-20 11:00:00,36.44,36.48,36.43,36.46,34590.0,33.9027,33.9399,33.8934,33.9213,34590.0
2020-07-20 11:05:00,36.44,36.45,36.43,36.44,42060.0,33.9027,33.912,33.8934,33.9027,42060.0
2020-07-20 11:10:00,36.45,36.47,36.4,36.4,41775.0,33.912,33.9306,33.8655,33.8655,41775.0
2020-07-20 11:15:00,36.41,36.44,36.41,36.43,11505.0,33.8748,33.9027,33.8748,33.8934,11505.0
2020-07-20 11:20:00,36.44,36.45,36.37,36.38,23785.0,33.9027,33.912,33.8376,33.8469,23785.0
2020-07-20 11:25:00,36.38,36.4,36.38,36.4,14385.0,33.8469,33.8655,33.8469,33.8655,14385.0
2020-07-20 11:30:00,36.4,36.4,36.37,36.39,23260.0,33.8655,33.8655,33.8376,33.8562,23260.0
2020-07-20 11:35:00,36.39,36.41,36.37,36.4,19200.0,33.8562,33.8748,33.8376,33.8655,19200.0
2020-07-20 11:40:00,36.4,36.4,36.38,36.38,23915.0,33.8655,33.8655,33.8469,33.8469,23915.0
2020-07-20 11:45:00,36.38,36.42,36.38,36.41,9360.0,33.8469,33.8841,33.8469,33.8748,9360.0
2020-07-20 11:50:00,36.41,36.42,36.4,36.41,23875.0,33.8748,33.8841,33.8655,33.8748,23875.0
2020-07-20 11:55:00,36.4,36.4,36.36,36.36,17235.0,33.8655,33.8655,33.8283,33.8283,17235.0
2020-07-20 12:00:00,36.35,36.35,36.3,36.32,104195.0,33.819,33.819,33.7725,33.7911,104195.0
2020-07-20 12:05:00,36.32,36.33,36.3,36.31,70405.0,33.7911,33.8004,33.7725,33.7818,70405.0
2020-07-20 12:10:00,36.32,36.33,36.31,36.33,32070.0,33.7911,33.8004,33.7818,33.8004,32070.0
2020-07-20 12:15:00,36.33,36.36,36.32,36.35,48395.0,33.8004,33.8283,33.7911,33.819,48395.0
2020-07-20 12:20:00,36.36,36.37,36.33,36.34,50885.0,33.8283,33.8376,33.8004,33.8097,50885.0
2020-07-20 12:25:00,36.35,36.35,36.29,36.3,32805.0,33.819,33.819,33.7632,33.7725,32805.0
2020-07-20 12:30:00,36.3,36.33,36.29,36.33,22370.0,33.7725,33.8004,33.7632,33.8004,22370.0
2020-07-20 12:35:00,36.34,36.34,36.32,36.32,23540.0,33.8097,33.8097,33.7911,33.7911,23540.0
2020-07-20 12:40:00,36.32,36.32,36.31,36.32,11680.0,33.7911,33.7911,33.7818,33.7911,11680.0
2020-07-20 12:45:00,36.32,36.36,36.32,36.35,23400.0,33.7911,33.8283,33.7911,33.819,23400.0
2020-07-20 12:50:00,36.35,36.36,36.32,36.35,54515.0,33.819,33.8283,33.7911,33.819,54515.0
2020-07-20 12:55:00,36.35,36.37,36.34,36.36,31055.0,33.819,33.8376,33.8097,33.8283,31055.0
2020-07-20 13:00:00,36.36,36.36,36.34,36.36,10370.0,33.8283,33.8283,33.8097,33.8283,10370.0
2020-07-20 13:05:00,36.35,36.35,36.34,36.34,8910.0,33.819,33.819,33.8097,33.8097,8910.0
2020-07-20 13:10:00,36.35,36.36,36.33,36.33,10715.0,33.819,33.8283,33.8004,33.8004,10715.0
2020-07-20 13:15:00,36.33,36.35,36.33,36.35,24540.0,33.8004,33.819,33.8004,33.819,24540.0
2020-07-20 13:20:00,36.35,36.36,36.34,36.35,18175.0,33.819,33.8283,33.8097,33.819,18175.0
2020-07-20 13:25:00,36.35,36.38,36.35,36.38,28825.0,33.819,33.8469,33.819,33.8469,28825.0
2020-07-20 13:30:00,36.38,36.41,36.38,36.41,21660.0,33.8469,33.8748,33.8469,33.8748,21660.0
2020-07-20 13:35:00,36.41,36.44,36.41,36.43,14560.0,33.8748,33.9027,33.8748,33.8934,14560.0
2020-07-20 13:40:00,36.43,36.47,36.43,36.45,25950.0,33.8934,33.9306,33.8934,33.912,25950.0
2020-07-20 13:45:00,36.43,36.44,36.43,36.44,5130.0,33.8934,33.9027,33.8934,33.9027,5130.0
2020-07-20 13:50:00,36.42,36.47,36.41,36.46,56885.0,33.8841,33.9306,33.8748,33.9213,56885.0
2020-07-20 13:55:00,36.47,36.47,36.45,36.45,26755.0,33.9306,33.9306,33.912,33.912,26755.0
2020-07-20 14:00:00,36.45,36.46,36.43,36.46,16725.0,33.912,33.9213,33.8934,33.9213,16725.0
2020-07-20 14:05:00,36.46,36.47,36.45,36.46,24725.0,33.9213,33.9306,33.912,33.9213,24725.0
2020-07-20 14:10:00,36.46,36.46,36.44,36.44,29770.0,33.9213,33.9213,33.9027,33.9027,29770.0
2020-07-20 14:15:00,36.43,36.45,36.43,36.45,60115.0,33.8934,33.912,33.8934,33.912,60115.0
2020-07-20 14:20:00,36.44,36.45,36.41,36.42,409250.0,33.9027,33.912,33.8748,33.8841,409250.0
2020-07-20 14:25:00,36.44,36.44,36.43,36.44,21670.0,33.9027,33.9027,33.8934,33.9027,21670.0
2020-07-20 14:30:00,36.45,36.46,36.44,36.45,38180.0,33.912,33.9213,33.9027,33.912,38180.0
2020-07-20 14:35:00,36.44,36.45,36.43,36.44,34460.0,33.9027,33.912,33.8934,33.9027,34460.0
2020-07-20 14:40:00,36.45,36.46,36.44,36.46,19300.0,33.912,33.9213,33.9027,33.9213,19300.0
2020-07-20 14:45:00,36.45,36.46,36.43,36.45,15630.0,33.912,33.9213,33.8934,33.912,15630.0
2020-07-20 14:50:00,36.46,36.48,36.45,36.47,57725.0,33.9213,33.9399,33.912,33.9306,57725.0
2020-07-20 14:55:00,36.46,36.47,36.44,36.44,31020.0,33.9213,33.9306,33.9027,33.9027,31020.0
2020-07-20 15:00:00,36.44,36.46,36.43,36.43,31025.0,33.9027,33.9213,33.8934,33.8934,31025.0
2020-07-20 15:05:00,36.43,36.44,36.41,36.41,160975.0,33.8934,33.9027,33.8748,33.8748,160975.0
2020-07-20 15:10:00,36.42,36.42,36.4,36.42,47810.0,33.8841,33.8841,33.8655,33.8841,47810.0
2020-07-20 15:15:00,36.42,36.46,36.42,36.44,61200.0,33.8841,33.9213,33.8841,33.9027,61200.0
2020-07-20 15:20:00,36.44,36.45,36.44,36.44,17735.0,33.9027,33.912,33.9027,33.9027,17735.0
2020-07-20 15:25:00,36.43,36.47,36.43,36.45,62250.0,33.8934,33.9306,33.8934,33.912,62250.0
2020-07-20 15:30:00,36.47,36.49,36.45,36.48,61180.0,33.9306,33.9492,33.912,33.9399,61180.0
2020-07-20 15:35:00,36.48,36.49,36.46,36.47,37925.0,33.9399,33.9492,33.9213,33.9306,37925.0
2020-07-20 15:40:00,36.48,36.49,36.45,36.46,15910.0,33.9399,33.9492,33.912,33.9213,15910.0
2020-07-20 15:45:00,36.46,36.48,36.46,36.48,53260.0,33.9213,33.9399,33.9213,33.9399,53260.0
2020-07-20 15:50:00,36.48,36.49,36.45,36.47,63860.0,33.9399,33.9492,33.912,33.9306,63860.0
2020-07-20 15:55:00,36.47,36.47,36.42,36.43,146555.0,33.9306,33.9306,33.8841,33.8934,146555.0
2020-07-21 09:30:00,36.75,36.84,36.66,36.84,198385.0,34.1911,34.2749,34.1074,34.2749,198385.0
2020-07-21 09:35:00,36.86,36.98,36.85,36.95,56270.0,34.2935,34.4051,34.2842,34.3772,56270.0
2020-07-21 09:40:00,36.96,37.06,36.93,37.06,156925.0,34.3865,34.4795,34.3586,34.4795,156925.0
2020-07-21 09:45:00,37.06,37.06,36.96,37.02,96830.0,34.4795,34.4795,34.3865,34.4423,96830.0
2020-07-21 09:50:00,37.04,37.07,37.03,37.06,89560.0,34.4609,34.4888,34.4516,34.4795,89560.0
2020-07-21 09:55:00,37.07,37.07,37.0,37.03,73605.0,34.4888,34.4888,34.4237,34.4516,73605.0
2020-07-21 10:00:00,37.04,37.06,36.96,36.98,189200.0,34.4609,34.4795,34.3865,34.4051,189200.0
2020-07-21 10:05:00,36.99,37.04,36.96,36.97,37675.0,34.4144,34.4609,34.3865,34.3958,37675.0
2020-07-21 10:10:00,36.95,37.02,36.94,36.94,56960.0,34.3772,34.4423,34.3679,34.3679,56960.0
2020-07-21 10:15:00,36.94,36.95,36.88,36.88,46915.0,34.3679,34.3772,34.3121,34.3121,46915.0
2020-07-21 10:20:00,36.87,36.87,36.84,36.84,43900.0,34.3028,34.3028,34.2749,34.2749,43900.0
2020-07-21 10:25:00,36.85,36.85,36.75,36.77,67810.0,34.2842,34.2842,34.1911,34.2097,67810.0
2020-07-21 10:30:00,36.78,36.83,36.76,36.82,40490.0,34.219,34.2656,34.2004,34.2563,40490.0
2020-07-21 10:35:00,36.82,36.88,36.77,36.87,93900.0,34.2563,34.3121,34.2097,34.3028,93900.0
2020-07-21 10:40:00,36.87,36.9,36.8,36.8,39430.0,34.3028,34.3307,34.2376,34.2376,39430.0
2020-07-21 10:45:00,36.78,36.9,36.78,36.89,54690.0,34.219,34.3307,34.219,34.3214,54690.0
2020-07-21 10:50:00,36.9,36.94,36.87,36.93,52410.0,34.3307,34.3679,34.3028,34.3586,52410.0
2020-07-21 10:55:00,36.92,36.95,36.91,36.94,94980.0,34.3493,34.3772,34.34,34.3679,94980.0
2020-07-21 11:00:00,36.98,36.99,36.95,36.99,53230.0,34.4051,34.4144,34.3772,34.4144,53230.0
2020-07-21 11:05:00,37.0,37.02,36.99,36.99,72685.0,34.4237,34.4423,34.4144,34.4144,72685.0
2020-07-21 11:10:00,37.0,37.03,36.96,37.03,76100.0,34.4237,34.4516,34.3865,34.4516,76100.0
2020-07-21 11:15:00,37.02,37.11,37.02,37.1,57760.0,34.4423,34.5261,34.4423,34.5168,57760.0
2020-07-21 11:20:00,37.09,37.12,37.08,37.12,104710.0,34.5075,34.5354,34.4981,34.5354,104710.0
2020-07-21 11:25:00,37.12,37.13,37.08,37.11,32915.0,34.5354,34.5447,34.4981,34.5261,32915.0
2020-07-21 11:30:00,37.12,37.13,37.03,37.07,105450.0,34.5354,34.5447,34.4516,34.4888,105450.0
2020-07-21 11:35:00,37.08,37.08,37.04,37.04,16680.0,34.4981,34.4981,34.4609,34.4609,16680.0
2020-07-21 11:40:00,37.07,37.07,37.03,37.07,34105.0,34.4888,34.4888,34.4516,34.4888,34105.0
2020-07-21 11:45:00,37.1,37.1,37.02,37.03,20395.0,34.5168,34.5168,34.4423,34.4516,20395.0
2020-07-21 11:50:00,37.04,37.04,37.01,37.01,10505.0,34.4609,34.4609,34.433,34.433,10505.0
2020-07-21 11:55:00,37.01,37.04,36.99,37.04,30675.0,34.433,34.4609,34.4144,34.4609,30675.0
2020-07-21 12:00:00,37.03,37.07,37.02,37.02,65635.0,34.4516,34.4888,34.4423,34.4423,65635.0
2020-07-21 12:05:00,37.03,37.04,37.0,37.01,33810.0,34.4516,34.4609,34.4237,34.433,33810.0
2020-07-21 12:10:00,36.98,36.98,36.96,36.97,21000.0,34.4051,34.4051,34.3865,34.3958,21000.0
2020-07-21 12:15:00,36.97,37.0,36.96,36.97,23215.0,34.3958,34.4237,34.3865,34.3958,23215.0
2020-07-21 12:20:00,36.97,36.99,36.95,36.95,10670.0,34.3958,34.4144,34.3772,34.3772,10670.0
2020-07-21 12:25:00,36.95,37.02,36.94,37.02,17880.0,34.3772,34.4423,34.3679,34.4423,17880.0
2020-07-21 12:30:00,37.01,37.03,37.0,37.03,17910.0,34.433,34.4516,34.4237,34.4516,17910.0
2020-07-21 12:35:00,37.02,37.03,37.01,37.02,20680.0,34.4423,34.4516,34.433,34.4423,20680.0
2020-07-21 12:40:00,37.01,37.07,37.01,37.07,8260.0,34.433,34.4888,34.433,34.4888,8260.0
2020-07-21 12:45:00,37.06,37.06,37.02,37.02,28410.0,34.4795,34.4795,34.4423,34.4423,28410.0
2020-07-21 12:50:00,37.03,37.03,37.01,37.02,7545.0,34.4516,34.4516,34.433,34.4423,7545.0
2020-07-21 12:55:00,37.03,37.06,37.03,37.06,12140.0,34.4516,34.4795,34.4516,34.4795,12140.0
2020-07-21 13:00:00,37.06,37.06,37.04,37.05,11765.0,34.4795,34.4795,34.4609,34.4702,11765.0
2020-07-21 13:05:00,37.03,37.06,37.03,37.06,29375.0,34.4516,34.4795,34.4516,34.4795,29375.0
2020-07-21 13:10:00,37.05,37.05,37.03,37.03,10365.0,34.4702,34.4702,34.4516,34.4516,10365.0
2020-07-21 13:15:00,37.02,37.07,37.01,37.05,14205.0,34.4423,34.4888,34.433,34.4702,14205.0
2020-07-21 13:20:00,37.06,37.06,37.05,37.05,18985.0,34.4795,34.4795,34.4702,34.4702,18985.0
2020-07-21 13:25:00,37.05,37.06,37.04,37.06,28865.0,34.4702,34.4795,34.4609,34.4795,28865.0
2020-07-21 13:30:00,37.04,37.06,37.04,37.05,14615.0,34.4609,34.4795,34.4609,34.4702,14615.0
2020-07-21 13:35:00,37.06,37.06,37.03,37.04,73080.0,34.4795,34.4795,34.4516,34.4609,73080.0
2020-07-21 13:40:00,37.04,37.05,37.03,37.05,38855.0,34.4609,34.4702,34.4516,34.4702,38855.0
2020-07-21 13:45:00,37.05,37.06,37.03,37.04,32295.0,34.4702,34.4795,34.4516,34.4609,32295.0
2020-07-21 13:50:00,37.03,37.04,37.01,37.01,38345.0,34.4516,34.4609,34.433,34.433,38345.0
2020-07-21 13:55:00,37.02,37.02,36.99,37.0,27395.0,34.4423,34.4423,34.4144,34.4237,27395.0
2020-07-21 14:00:00,37.01,37.05,37.01,37.02,32285.0,34.433,34.4702,34.433,34.4423,32285.0
2020-07-21 14:05:00,37.02,37.03,37.01,37.02,9635.0,34.4423,34.4516,34.433,34.4423,9635.0
2020-07-21 14:10:00,37.0,37.0,36.99,37.0,10785.0,34.4237,34.4237,34.4144,34.4237,10785.0
2020-07-21 14:15:00,37.0,37.0,36.98,36.99,16685.0,34.4237,34.4237,34.4051,34.4144,16685.0
2020-07-21 14:20:00,36.99,37.0,36.98,36.98,13540.0,34.4144,34.4237,34.4051,34.4051,13540.0
2020-07-21 14:25:00,36.99,37.01,36.98,37.01,33920.0,34.4144,34.433,34.4051,34.433,33920.0
2020-07-21 14:30:00,37.0,37.01,36.98,36.99,30020.0,34.4237,34.433,34.4051,34.4144,30020.0
2020-07-21 14:35:00,36.99,37.01,36.98,37.01,34240.0,34.4144,34.433,34.4051,34.433,34240.0
2020-07-21 14:40:00,37.0,37.01,36.99,37.0,57345.0,34.4237,34.433,34.4144,34.4237,57345.0
2020-07-21 14:45:00,37.0,37.0,36.98,36.99,34720.0,34.4237,34.4237,34.4051,34.4144,34720.0
2020-07-21 14:50:00,37.0,37.01,36.99,37.0,19465.0,34.4237,34.433,34.4144,34.4237,19465.0
2020-07-21 14:55:00,37.0,37.02,36.99,37.01,39065.0,34.4237,34.4423,34.4144,34.433,39065.0
2020-07-21 15:00:00,36.99,37.0,36.97,36.97,117700.0,34.4144,34.4237,34.3958,34.3958,117700.0
2020-07-21 15:05:00,36.97,36.99,36.96,36.97,40865.0,34.3958,34.4144,34.3865,34.3958,40865.0
2020-07-21 15:10:00,36.97,36.97,36.89,36.9,36255.0,34.3958,34.3958,34.3214,34.3307,36255.0
2020-07-21 15:15:00,36.89,36.9,36.86,36.86,15855.0,34.3214,34.3307,34.2935,34.2935,15855.0
2020-07-21 15:20:00,36.87,36.91,36.85,36.89,41630.0,34.3028,34.34,34.2842,34.3214,41630.0
2020-07-21 15:25:00,36.89,36.91,36.86,36.88,23150.0,34.3214,34.34,34.2935,34.3121,23150.0
2020-07-21 15:30:00,36.91,36.91,36.86,36.86,22655.0,34.34,34.34,34.2935,34.2935,22655.0
2020-07-21 15:35:00,36.86,36.87,36.83,36.83,33730.0,34.2935,34.3028,34.2656,34.2656,33730.0
2020-07-21 15:40:00,36.83,36.87,36.82,36.87,33685.0,34.2656,34.3028,34.2563,34.3028,33685.0
2020-07-21 15:45:00,36.88,36.91,36.85,36.87,43730.0,34.3121,34.34,34.2842,34.3028,43730.0
2020-07-21 15:50:00,36.87,36.87,36.76,36.82,72985.0,34.3028,34.3028,34.2004,34.2563,72985.0
2020-07-21 15:55:00,36.84,36.9,36.8,36.89,146380.0,34.2749,34.3307,34.2376,34.3214,146380.0
2020-07-22 09:30:00,36.75,36.87,36.73,36.86,192615.0,34.1911,34.3028,34.1725,34.2935,192615.0
2020-07-22 09:35:00,36.84,37.01,36.84,36.96,335610.0,34.2749,34.433,34.2749,34.3865,335610.0
2020-07-22 09:40:00,37.0,37.07,36.98,37.05,88280.0,34.4237,34.4888,34.4051,34.4702,88280.0
2020-07-22 09:45:00,37.09,37.11,37.04,37.06,55835.0,34.5075,34.5261,34.4609,34.4795,55835.0
2020-07-22 09:50:00,37.05,37.08,37.03,37.06,159770.0,34.4702,34.4981,34.4516,34.4795,159770.0
2020-07-22 09:55:00,37.07,37.07,37.0,37.0,82665.0,34.4888,34.4888,34.4237,34.4237,82665.0
2020-07-22 10:00:00,37.0,37.01,36.96,36.97,87895.0,34.4237,34.433,34.3865,34.3958,87895.0
2020-07-22 10:05:00,36.98,37.02,36.94,37.02,34380.0,34.4051,34.4423,34.3679,34.4423,34380.0
2020-07-22 10:10:00,37.02,37.03,36.98,36.98,41645.0,34.4423,34.4516,34.4051,34.4051,41645.0
2020-07-22 10:15:00,36.99,37.02,36.99,37.02,37860.0,34.4144,34.4423,34.4144,34.4423,37860.0
2020-07-22 10:20:00,37.0,37.06,37.0,37.05,40300.0,34.4237,34.4795,34.4237,34.4702,40300.0
2020-07-22 10:25:00,37.04,37.06,37.02,37.06,67375.0,34.4609,34.4795,34.4423,34.4795,67375.0
2020-07-22 10:30:00,37.04,37.12,37.04,37.1,31525.0,34.4609,34.5354,34.4609,34.5168,31525.0
2020-07-22 10:35:00,37.11,37.16,37.11,37.16,53125.0,34.5261,34.5726,34.5261,34.5726,53125.0
2020-07-22 10:40:00,37.15,37.17,37.12,37.15,39255.0,34.5633,34.5819,34.5354,34.5633,39255.0
2020-07-22 10:45:00,37.16,37.19,37.08,37.09,82910.0,34.5726,34.6005,34.4981,34.5075,82910.0
2020-07-22 10:50:00,37.09,37.09,37.02,37.07,61030.0,34.5075,34.5075,34.4423,34.4888,61030.0
2020-07-22 10:55:00,37.06,37.12,37.06,37.12,36925.0,34.4795,34.5354,34.4795,34.5354,36925.0
2020-07-22 11:00:00,37.12,37.15,37.09,37.11,95765.0,34.5354,34.5633,34.5075,34.5261,95765.0
2020-07-22 11:05:00,37.13,37.13,37.06,37.06,16190.0,34.5447,34.5447,34.4795,34.4795,16190.0
2020-07-22 11:10:00,37.04,37.08,37.03,37.04,30975.0,34.4609,34.4981,34.4516,34.4609,30975.0
2020-07-22 11:15:00,37.04,37.08,37.03,37.06,38495.0,34.4609,34.4981,34.4516,34.4795,38495.0
2020-07-22 11:20:00,37.06,37.08,37.05,37.06,33630.0,34.4795,34.4981,34.4702,34.4795,33630.0
2020-07-22 11:25:00,37.08,37.1,37.08,37.1,9760.0,34.4981,34.5168,34.4981,34.5168,9760.0
2020-07-22 11:30:00,37.1,37.1,37.05,37.05,15500.0,34.5168,34.5168,34.4702,34.4702,15500.0
2020-07-22 11:35:00,37.04,37.1,37.04,37.09,18430.0,34.4609,34.5168,34.4609,34.5075,18430.0
2020-07-22 11:40:00,37.09,37.09,37.08,37.08,14400.0,34.5075,34.5075,34.4981,34.4981,14400.0
2020-07-22 11:45:00,37.09,37.1,37.07,37.08,29690.0,34.5075,34.5168,34.4888,34.4981,29690.0
2020-07-22 11:50:00,37.07,37.1,37.07,37.09,35240.0,34.4888,34.5168,34.4888,34.5075,35240.0
2020-07-22 11:55:00,37.07,37.07,37.05,37.07,10620.0,34.4888,34.4888,34.4702,34.4888,10620.0
2020-07-22 12:00:00,37.09,37.1,37.05,37.07,989130.0,34.5075,34.5168,34.4702,34.4888,989130.0
2020-07-22 12:05:00,37.07,37.07,37.04,37.04,36825.0,34.4888,34.4888,34.4609,34.4609,36825.0
2020-07-22 12:10:00,37.03,37.11,37.03,37.11,25765.0,34.4516,34.5261,34.4516,34.5261,25765.0
2020-07-22 12:15:00,37.12,37.13,37.1,37.1,101470.0,34.5354,34.5447,34.5168,34.5168,101470.0
2020-07-22 12:20:00,37.09,37.1,37.08,37.08,28155.0,34.5075,34.5168,34.4981,34.4981,28155.0
2020-07-22 12:25:00,37.08,37.1,37.07,37.08,23645.0,34.4981,34.5168,34.4888,34.4981,23645.0
2020-07-22 12:30:00,37.08,37.11,37.08,37.1,24445.0,34.4981,34.5261,34.4981,34.5168,24445.0
2020-07-22 12:35:00,37.11,37.11,37.08,37.09,39870.0,34.5261,34.5261,34.4981,34.5075,39870.0
2020-07-22 12:40:00,37.07,37.08,37.06,37.06,34160.0,34.4888,34.4981,34.4795,34.4795,34160.0
2020-07-22 12:45:00,37.06,37.08,37.05,37.08,32675.0,34.4795,34.4981,34.4702,34.4981,32675.0
2020-07-22 12:50:00,37.08,37.08,37.05,37.05,27585.0,34.4981,34.4981,34.4702,34.4702,27585.0
2020-07-22 12:55:00,37.05,37.06,37.04,37.06,38710.0,34.4702,34.4795,34.4609,34.4795,38710.0
2020-07-22 13:00:00,37.06,37.06,37.04,37.05,29965.0,34.4795,34.4795,34.4609,34.4702,29965.0
2020-07-22 13:05:00,37.05,37.05,37.03,37.03,23225.0,34.4702,34.4702,34.4516,34.4516,23225.0
2020-07-22 13:10:00,37.02,37.04,37.0,37.04,13210.0,34.4423,34.4609,34.4237,34.4609,13210.0
2020-07-22 13:15:00,37.04,37.04,37.03,37.03,40495.0,34.4609,34.4609,34.4516,34.4516,40495.0
2020-07-22 13:20:00,37.04,37.07,37.03,37.06,85760.0,34.4609,34.4888,34.4516,34.4795,85760.0
2020-07-22 13:25:00,37.05,37.07,37.04,37.06,37130.0,34.4702,34.4888,34.4609,34.4795,37130.0
2020-07-22 13:30:00,37.06,37.06,37.03,37.05,292770.0,34.4795,34.4795,34.4516,34.4702,292770.0
2020-07-22 13:35:00,37.04,37.05,37.02,37.03,125600.0,34.4609,34.4702,34.4423,34.4516,125600.0
2020-07-22 13:40:00,37.03,37.04,37.02,37.03,123065.0,34.4516,34.4609,34.4423,34.4516,123065.0
2020-07-22 13:45:00,37.05,37.05,36.99,37.0,43880.0,34.4702,34.4702,34.4144,34.4237,43880.0
2020-07-22 13:50:00,37.01,37.02,37.0,37.0,15925.0,34.433,34.4423,34.4237,34.4237,15925.0
2020-07-22 13:55:00,36.98,36.99,36.96,36.96,20535.0,34.4051,34.4144,34.3865,34.3865,20535.0
2020-07-22 14:00:00,36.95,37.01,36.95,37.0,18725.0,34.3772,34.433,34.3772,34.4237,18725.0
2020-07-22 14:05:00,37.0,37.01,36.99,37.0,17500.0,34.4237,34.433,34.4144,34.4237,17500.0
2020-07-22 14:10:00,37.0,37.01,36.98,37.01,42280.0,34.4237,34.433,34.4051,34.433,42280.0
2020-07-22 14:15:00,37.0,37.02,36.99,37.01,39130.0,34.4237,34.4423,34.4144,34.433,39130.0
2020-07-22 14:20:00,37.01,37.02,36.98,36.99,15680.0,34.433,34.4423,34.4051,34.4144,15680.0
2020-07-22 14:25:00,36.97,36.98,36.96,36.97,12475.0,34.3958,34.4051,34.3865,34.3958,12475.0
2020-07-22 14:30:00,36.96,36.99,36.94,36.98,25010.0,34.3865,34.4144,34.3679,34.4051,25010.0
2020-07-22 14:35:00,36.99,37.0,36.98,37.0,33310.0,34.4144,34.4237,34.4051,34.4237,33310.0
2020-07-22 14:40:00,36.98,37.0,36.98,36.99,16190.0,34.4051,34.4237,34.4051,34.4144,16190.0
2020-07-22 14:45:00,37.0,37.0,36.99,36.99,24925.0,34.4237,34.4237,34.4144,34.4144,24925.0
2020-07-22 14:50:00,37.01,37.03,37.0,37.02,23115.0,34.433,34.4516,34.4237,34.4423,23115.0
2020-07-22 14:55:00,37.02,37.03,37.0,37.01,30250.0,34.4423,34.4516,34.4237,34.433,30250.0
2020-07-22 15:00:00,37.03,37.03,37.01,37.02,23165.0,34.4516,34.4516,34.433,34.4423,23165.0
2020-07-22 15:05:00,37.01,37.02,37.0,37.0,30630.0,34.433,34.4423,34.4237,34.4237,30630.0
2020-07-22 15:10:00,37.01,37.07,37.01,37.06,73180.0,34.433,34.4888,34.433,34.4795,73180.0
2020-07-22 15:15:00,37.07,37.07,37.04,37.05,120525.0,34.4888,34.4888,34.4609,34.4702,120525.0
2020-07-22 15:20:00,37.05,37.06,37.04,37.05,19430.0,34.4702,34.4795,34.4609,34.4702,19430.0
2020-07-22 15:25:00,37.06,37.07,37.04,37.04,23160.0,34.4795,34.4888,34.4609,34.4609,23160.0
2020-07-22 15:30:00,37.05,37.05,37.02,37.02,14520.0,34.4702,34.4702,34.4423,34.4423,14520.0
2020-07-22 15:35:00,37.04,37.06,37.03,37.05,35215.0,34.4609,34.4795,34.4516,34.4702,35215.0
2020-07-22 15:40:00,37.06,37.08,37.05,37.08,18125.0,34.4795,34.4981,34.4702,34.4981,18125.0
2020-07-22 15:45:00,37.1,37.11,37.09,37.11,42485.0,34.5168,34.5261,34.5075,34.5261,42485.0
2020-07-22 15:50:00,37.12,37.14,37.11,37.13,55115.0,34.5354,34.554,34.5261,34.5447,55115.0
2020-07-22 15:55:00,37.13,37.17,37.13,37.16,78180.0,34.5447,34.5819,34.5447,34.5726,78180.0
2020-07-23 09:30:00,37.14,37.36,37.06,37.35,199535.0,34.554,34.7587,34.4795,34.7493,199535.0
2020-07-23 09:35:00,37.36,37.37,37.29,37.36,142410.0,34.7587,34.768,34.6935,34.7587,142410.0
2020-07-23 09:40:00,37.35,37.35,37.29,37.3,37055.0,34.7493,34.7493,34.6935,34.7028,37055.0
2020-07-23 09:45:00,37.33,37.35,37.31,37.35,25540.0,34.7307,34.7493,34.7121,34.7493,25540.0
2020-07-23 09:50:00,37.34,37.38,37.34,37.36,40340.0,34.74,34.7773,34.74,34.7587,40340.0
2020-07-23 09:55:00,37.37,37.41,37.35,37.41,15380.0,34.768,34.8052,34.7493,34.8052,15380.0
2020-07-23 10:00:00,37.42,37.43,37.39,37.42,51495.0,34.8145,34.8238,34.7866,34.8145,51495.0
2020-07-23 10:05:00,37.43,37.44,37.41,37.41,16345.0,34.8238,34.8331,34.8052,34.8052,16345.0
2020-07-23 10:10:00,37.39,37.39,37.31,37.36,59090.0,34.7866,34.7866,34.7121,34.7587,59090.0
2020-07-23 10:15:00,37.35,37.37,37.3,37.3,40405.0,34.7493,34.768,34.7028,34.7028,40405.0
2020-07-23 10:20:00,37.29,37.33,37.27,37.33,65185.0,34.6935,34.7307,34.6749,34.7307,65185.0
2020-07-23 10:25:00,37.34,37.38,37.34,37.38,56775.0,34.74,34.7773,34.74,34.7773,56775.0
2020-07-23 10:30:00,37.38,37.41,37.37,37.4,30600.0,34.7773,34.8052,34.768,34.7959,30600.0
2020-07-23 10:35:00,37.4,37.45,37.38,37.45,47645.0,34.7959,34.8424,34.7773,34.8424,47645.0
2020-07-23 10:40:00,37.45,37.48,37.44,37.48,57765.0,34.8424,34.8703,34.8331,34.8703,57765.0
2020-07-23 10:45:00,37.48,37.48,37.45,37.48,38965.0,34.8703,34.8703,34.8424,34.8703,38965.0
2020-07-23 10:50:00,37.47,37.5,37.44,37.44,31555.0,34.861,34.8889,34.8331,34.8331,31555.0
2020-07-23 10:55:00,37.46,37.47,37.43,37.44,33405.0,34.8517,34.861,34.8238,34.8331,33405.0
2020-07-23 11:00:00,37.44,37.5,37.44,37.45,63745.0,34.8331,34.8889,34.8331,34.8424,63745.0
2020-07-23 11:05:00,37.43,37.49,37.41,37.49,33510.0,34.8238,34.8796,34.8052,34.8796,33510.0
2020-07-23 11:10:00,37.5,37.53,37.47,37.52,34600.0,34.8889,34.9168,34.861,34.9075,34600.0
2020-07-23 11:15:00,37.51,37.53,37.5,37.52,17610.0,34.8982,34.9168,34.8889,34.9075,17610.0
2020-07-23 11:20:00,37.52,37.53,37.49,37.51,41120.0,34.9075,34.9168,34.8796,34.8982,41120.0
2020-07-23 11:25:00,37.51,37.53,37.51,37.53,25105.0,34.8982,34.9168,34.8982,34.9168,25105.0
2020-07-23 11:30:00,37.53,37.6,37.52,37.57,47425.0,34.9168,34.9819,34.9075,34.954,47425.0
2020-07-23 11:35:00,37.57,37.64,37.55,37.63,46085.0,34.954,35.0192,34.9354,35.0099,46085.0
2020-07-23 11:40:00,37.62,37.66,37.6,37.61,78945.0,35.0005,35.0378,34.9819,34.9912,78945.0
2020-07-23 11:45:00,37.61,37.65,37.6,37.64,39640.0,34.9912,35.0285,34.9819,35.0192,39640.0
2020-07-23 11:50:00,37.64,37.65,37.62,37.63,23265.0,35.0192,35.0285,35.0005,35.0099,23265.0
2020-07-23 11:55:00,37.63,37.65,37.61,37.64,28035.0,35.0099,35.0285,34.9912,35.0192,28035.0
2020-07-23 12:00:00,37.64,37.64,37.57,37.57,39530.0,35.0192,35.0192,34.954,34.954,39530.0
2020-07-23 12:05:00,37.57,37.57,37.53,37.53,34205.0,34.954,34.954,34.9168,34.9168,34205.0
2020-07-23 12:10:00,37.53,37.57,37.52,37.56,37140.0,34.9168,34.954,34.9075,34.9447,37140.0
2020-07-23 12:15:00,37.55,37.57,37.54,37.56,25205.0,34.9354,34.954,34.9261,34.9447,25205.0
2020-07-23 12:20:00,37.55,37.58,37.54,37.54,26275.0,34.9354,34.9633,34.9261,34.9261,26275.0
2020-07-23 12:25:00,37.54,37.57,37.51,37.54,46685.0,34.9261,34.954,34.8982,34.9261,46685.0
2020-07-23 12:30:00,37.54,37.54,37.5,37.52,35995.0,34.9261,34.9261,34.8889,34.9075,35995.0
2020-07-23 12:35:00,37.53,37.53,37.49,37.49,19795.0,34.9168,34.9168,34.8796,34.8796,19795.0
2020-07-23 12:40:00,37.48,37.55,37.48,37.53,39850.0,34.8703,34.9354,34.8703,34.9168,39850.0
2020-07-23 12:45:00,37.52,37.53,37.49,37.5,11700.0,34.9075,34.9168,34.8796,34.8889,11700.0
2020-07-23 12:50:00,37.49,37.5,37.48,37.49,36860.0,34.8796,34.8889,34.8703,34.8796,36860.0
2020-07-23 12:55:00,37.51,37.51,37.44,37.44,42120.0,34.8982,34.8982,34.8331,34.8331,42120.0
2020-07-23 13:00:00,37.44,37.49,37.43,37.48,25320.0,34.8331,34.8796,34.8238,34.8703,25320.0
2020-07-23 13:05:00,37.47,37.48,37.44,37.44,14785.0,34.861,34.8703,34.8331,34.8331,14785.0
2020-07-23 13:10:00,37.45,37.47,37.43,37.45,15765.0,34.8424,34.861,34.8238,34.8424,15765.0
2020-07-23 13:15:00,37.45,37.46,37.4,37.43,22445.0,34.8424,34.8517,34.7959,34.8238,22445.0
2020-07-23 13:20:00,37.42,37.42,37.37,37.38,29020.0,34.8145,34.8145,34.768,34.7773,29020.0
2020-07-23 13:25:00,37.38,37.41,37.37,37.4,17905.0,34.7773,34.8052,34.768,34.7959,17905.0
2020-07-23 13:30:00,37.4,37.41,37.32,37.35,25025.0,34.7959,34.8052,34.7214,34.7493,25025.0
2020-07-23 13:35:00,37.35,37.37,37.31,37.33,63790.0,34.7493,34.768,34.7121,34.7307,63790.0
2020-07-23 13:40:00,37.32,37.32,37.22,37.22,53525.0,34.7214,34.7214,34.6284,34.6284,53525.0
2020-07-23 13:45:00,37.25,37.27,37.19,37.19,27685.0,34.6563,34.6749,34.6005,34.6005,27685.0
2020-07-23 13:50:00,37.2,37.21,37.15,37.15,34820.0,34.6098,34.6191,34.5633,34.5633,34820.0
2020-07-23 13:55:00,37.15,37.19,37.13,37.19,44765.0,34.5633,34.6005,34.5447,34.6005,44765.0
2020-07-23 14:00:00,37.18,37.18,37.09,37.1,67310.0,34.5912,34.5912,34.5075,34.5168,67310.0
2020-07-23 14:05:00,37.11,37.14,37.07,37.09,68195.0,34.5261,34.554,34.4888,34.5075,68195.0
2020-07-23 14:10:00,37.08,37.08,37.02,37.03,76480.0,34.4981,34.4981,34.4423,34.4516,76480.0
2020-07-23 14:15:00,37.02,37.02,36.91,37.0,95125.0,34.4423,34.4423,34.34,34.4237,95125.0
2020-07-23 14:20:00,37.01,37.08,36.96,37.08,66200.0,34.433,34.4981,34.3865,34.4981,66200.0
2020-07-23 14:25:00,37.09,37.09,37.07,37.08,43200.0,34.5075,34.5075,34.4888,34.4981,43200.0
2020-07-23 14:30:00,37.07,37.16,37.04,37.14,198500.0,34.4888,34.5726,34.4609,34.554,198500.0
2020-07-23 14:35:00,37.14,37.15,37.05,37.06,34265.0,34.554,34.5633,34.4702,34.4795,34265.0
2020-07-23 14:40:00,37.07,37.13,37.07,37.12,62295.0,34.4888,34.5447,34.4888,34.5354,62295.0
2020-07-23 14:45:00,37.13,37.17,37.09,37.17,25030.0,34.5447,34.5819,34.5075,34.5819,25030.0
2020-07-23 14:50:00,37.17,37.22,37.17,37.2,23300.0,34.5819,34.6284,34.5819,34.6098,23300.0
2020-07-23 14:55:00,37.2,37.2,37.15,37.18,32840.0,34.6098,34.6098,34.5633,34.5912,32840.0
2020-07-23 15:00:00,37.21,37.21,37.15,37.2,28375.0,34.6191,34.6191,34.5633,34.6098,28375.0
2020-07-23 15:05:00,37.21,37.21,37.12,37.12,124560.0,34.6191,34.6191,34.5354,34.5354,124560.0
2020-07-23 15:10:00,37.12,37.19,37.11,37.18,30095.0,34.5354,34.6005,34.5261,34.5912,30095.0
2020-07-23 15:15:00,37.16,37.2,37.15,37.19,111600.0,34.5726,34.6098,34.5633,34.6005,111600.0
2020-07-23 15:20:00,37.2,37.22,37.17,37.18,131025.0,34.6098,34.6284,34.5819,34.5912,131025.0
2020-07-23 15:25:00,37.18,37.21,37.13,37.19,29995.0,34.5912,34.6191,34.5447,34.6005,29995.0
2020-07-23 15:30:00,37.19,37.22,37.11,37.22,36430.0,34.6005,34.6284,34.5261,34.6284,36430.0
2020-07-23 15:35:00,37.22,37.26,37.19,37.22,47340.0,34.6284,34.6656,34.6005,34.6284,47340.0
2020-07-23 15:40:00,37.21,37.24,37.19,37.22,31140.0,34.6191,34.647,34.6005,34.6284,31140.0
2020-07-23 15:45:00,37.22,37.23,37.2,37.21,24890.0,34.6284,34.6377,34.6098,34.6191,24890.0
2020-07-23 15:50:00,37.17,37.18,37.09,37.17,91495.0,34.5819,34.5912,34.5075,34.5819,91495.0
2020-07-23 15:55:00,37.17,37.23,37.17,37.21,106245.0,34.5819,34.6377,34.5819,34.6191,106245.0
2020-07-24 09:30:00,37.06,37.17,37.04,37.12,275060.0,34.4795,34.5819,34.4609,34.5354,275060.0
2020-07-24 09:35:00,37.07,37.08,36.94,36.97,100465.0,34.4888,34.4981,34.3679,34.3958,100465.0
2020-07-24 09:40:00,36.95,37.01,36.93,36.94,89830.0,34.3772,34.433,34.3586,34.3679,89830.0
2020-07-24 09:45:00,36.91,37.03,36.9,36.98,113290.0,34.34,34.4516,34.3307,34.4051,113290.0
2020-07-24 09:50:00,37.01,37.01,36.92,36.93,135265.0,34.433,34.433,34.3493,34.3586,135265.0
2020-07-24 09:55:00,36.93,36.99,36.93,36.97,100540.0,34.3586,34.4144,34.3586,34.3958,100540.0
2020-07-24 10:00:00,36.97,37.03,36.97,37.01,21170.0,34.3958,34.4516,34.3958,34.433,21170.0
2020-07-24 10:05:00,37.01,37.01,36.95,36.98,66740.0,34.433,34.433,34.3772,34.4051,66740.0
2020-07-24 10:10:00,36.98,37.02,36.98,37.02,22130.0,34.4051,34.4423,34.4051,34.4423,22130.0
2020-07-24 10:15:00,37.0,37.04,37.0,37.0,40250.0,34.4237,34.4609,34.4237,34.4237,40250.0
2020-07-24 10:20:00,37.0,37.07,36.98,37.07,26960.0,34.4237,34.4888,34.4051,34.4888,26960.0
2020-07-24 10:25:00,37.08,37.13,37.08,37.12,31570.0,34.4981,34.5447,34.4981,34.5354,31570.0
2020-07-24 10:30:00,37.12,37.14,37.02,37.03,55030.0,34.5354,34.554,34.4423,34.4516,55030.0
2020-07-24 10:35:00,37.03,37.08,37.02,37.05,19675.0,34.4516,34.4981,34.4423,34.4702,19675.0
2020-07-24 10:40:00,37.07,37.14,37.07,37.13,16020.0,34.4888,34.554,34.4888,34.5447,16020.0
2020-07-24 10:45:00,37.15,37.17,37.12,37.14,19060.0,34.5633,34.5819,34.5354,34.554,19060.0
2020-07-24 10:50:00,37.14,37.15,37.11,37.14,30965.0,34.554,34.5633,34.5261,34.554,30965.0
2020-07-24 10:55:00,37.11,37.17,37.11,37.17,37465.0,34.5261,34.5819,34.5261,34.5819,37465.0
2020-07-24 11:00:00,37.17,37.19,37.15,37.18,15695.0,34.5819,34.6005,34.5633,34.5912,15695.0
2020-07-24 11:05:00,37.13,37.14,37.11,37.12,36100.0,34.5447,34.554,34.5261,34.5354,36100.0
2020-07-24 11:10:00,37.13,37.13,37.1,37.1,12875.0,34.5447,34.5447,34.5168,34.5168,12875.0
2020-07-24 11:15:00,37.09,37.11,37.06,37.06,16145.0,34.5075,34.5261,34.4795,34.4795,16145.0
2020-07-24 11:20:00,37.05,37.07,37.02,37.04,27670.0,34.4702,34.4888,34.4423,34.4609,27670.0
2020-07-24 11:25:00,37.06,37.08,37.05,37.06,24445.0,34.4795,34.4981,34.4702,34.4795,24445.0
2020-07-24 11:30:00,37.05,37.08,37.02,37.02,19365.0,34.4702,34.4981,34.4423,34.4423,19365.0
2020-07-24 11:35:00,37.02,37.08,37.01,37.04,10350.0,34.4423,34.4981,34.433,34.4609,10350.0
2020-07-24 11:40:00,37.04,37.05,37.02,37.05,10195.0,34.4609,34.4702,34.4423,34.4702,10195.0
2020-07-24 11:45:00,37.05,37.06,37.03,37.03,16835.0,34.4702,34.4795,34.4516,34.4516,16835.0
2020-07-24 11:50:00,37.03,37.06,37.03,37.05,7065.0,34.4516,34.4795,34.4516,34.4702,7065.0
2020-07-24 11:55:00,37.02,37.05,37.0,37.03,15910.0,34.4423,34.4702,34.4237,34.4516,15910.0
2020-07-24 12:00:00,37.04,37.05,37.01,37.01,23245.0,34.4609,34.4702,34.433,34.433,23245.0
2020-07-24 12:05:00,37.0,37.0,36.96,36.98,8240.0,34.4237,34.4237,34.3865,34.4051,8240.0
2020-07-24 12:10:00,36.99,37.01,36.99,37.0,20775.0,34.4144,34.433,34.4144,34.4237,20775.0
2020-07-24 12:15:00,37.01,37.02,37.0,37.02,122120.0,34.433,34.4423,34.4237,34.4423,122120.0
2020-07-24 12:20:00,37.01,37.03,37.0,37.01,73480.0,34.433,34.4516,34.4237,34.433,73480.0
2020-07-24 12:25:00,37.02,37.05,37.02,37.04,18020.0,34.4423,34.4702,34.4423,34.4609,18020.0
2020-07-24 12:30:00,37.03,37.05,37.03,37.05,15995.0,34.4516,34.4702,34.4516,34.4702,15995.0
2020-07-24 12:35:00,37.05,37.06,37.04,37.04,14660.0,34.4702,34.4795,34.4609,34.4609,14660.0
2020-07-24 12:40:00,37.04,37.04,37.01,37.02,17010.0,34.4609,34.4609,34.433,34.4423,17010.0
2020-07-24 12:45:00,37.02,37.02,36.97,36.98,16670.0,34.4423,34.4423,34.3958,34.4051,16670.0
2020-07-24 12:50:00,36.98,37.0,36.96,36.96,26390.0,34.4051,34.4237,34.3865,34.3865,26390.0
2020-07-24 12:55:00,36.95,36.96,36.94,36.96,7785.0,34.3772,34.3865,34.3679,34.3865,7785.0
2020-07-24 13:00:00,36.97,37.0,36.96,36.97,13415.0,34.3958,34.4237,34.3865,34.3958,13415.0
2020-07-24 13:05:00,36.97,36.97,36.86,36.88,46780.0,34.3958,34.3958,34.2935,34.3121,46780.0
2020-07-24 13:10:00,36.88,36.9,36.85,36.85,43675.0,34.3121,34.3307,34.2842,34.2842,43675.0
2020-07-24 13:15:00,36.85,36.88,36.83,36.88,16425.0,34.2842,34.3121,34.2656,34.3121,16425.0
2020-07-24 13:20:00,36.89,36.89,36.87,36.88,22970.0,34.3214,34.3214,34.3028,34.3121,22970.0
2020-07-24 13:25:00,36.9,36.92,36.9,36.92,15085.0,34.3307,34.3493,34.3307,34.3493,15085.0
2020-07-24 13:30:00,36.92,36.92,36.89,36.9,17370.0,34.3493,34.3493,34.3214,34.3307,17370.0
2020-07-24 13:35:00,36.9,36.92,36.9,36.91,11450.0,34.3307,34.3493,34.3307,34.34,11450.0
2020-07-24 13:40:00,36.92,36.92,36.88,36.89,58230.0,34.3493,34.3493,34.3121,34.3214,58230.0
2020-07-24 13:45:00,36.88,36.92,36.88,36.91,120015.0,34.3121,34.3493,34.3121,34.34,120015.0
2020-07-24 13:50:00,36.93,36.95,36.92,36.95,69495.0,34.3586,34.3772,34.3493,34.3772,69495.0
2020-07-24 13:55:00,36.94,36.94,36.93,36.94,6240.0,34.3679,34.3679,34.3586,34.3679,6240.0
2020-07-24 14:00:00,36.93,36.96,36.93,36.95,44745.0,34.3586,34.3865,34.3586,34.3772,44745.0
2020-07-24 14:05:00,36.95,37.0,36.95,36.99,25410.0,34.3772,34.4237,34.3772,34.4144,25410.0
2020-07-24 14:10:00,36.97,36.98,36.96,36.98,21855.0,34.3958,34.4051,34.3865,34.4051,21855.0
2020-07-24 14:15:00,36.97,36.99,36.97,36.98,45295.0,34.3958,34.4144,34.3958,34.4051,45295.0
2020-07-24 14:20:00,36.98,37.0,36.97,37.0,16805.0,34.4051,34.4237,34.3958,34.4237,16805.0
2020-07-24 14:25:00,36.99,37.02,36.99,37.02,37785.0,34.4144,34.4423,34.4144,34.4423,37785.0
2020-07-24 14:30:00,37.02,37.02,36.98,36.98,42450.0,34.4423,34.4423,34.4051,34.4051,42450.0
2020-07-24 14:35:00,36.99,37.03,36.97,37.03,77625.0,34.4144,34.4516,34.3958,34.4516,77625.0
2020-07-24 14:40:00,37.02,37.04,37.0,37.0,11615.0,34.4423,34.4609,34.4237,34.4237,11615.0
2020-07-24 14:45:00,37.01,37.02,37.0,37.0,32355.0,34.433,34.4423,34.4237,34.4237,32355.0
2020-07-24 14:50:00,36.99,37.0,36.96,36.96,24385.0,34.4144,34.4237,34.3865,34.3865,24385.0
2020-07-24 14:55:00,36.97,36.99,36.95,36.98,25435.0,34.3958,34.4144,34.3772,34.4051,25435.0
2020-07-24 15:00:00,36.97,37.03,36.97,37.02,48700.0,34.3958,34.4516,34.3958,34.4423,48700.0
2020-07-24 15:05:00,37.02,37.02,37.0,37.01,19370.0,34.4423,34.4423,34.4237,34.433,19370.0
2020-07-24 15:10:00,37.01,37.03,36.99,37.01,39535.0,34.433,34.4516,34.4144,34.433,39535.0
2020-07-24 15:15:00,36.99,36.99,36.9,36.92,69195.0,34.4144,34.4144,34.3307,34.3493,69195.0
2020-07-24 15:20:00,36.91,36.94,36.9,36.9,22390.0,34.34,34.3679,34.3307,34.3307,22390.0
2020-07-24 15:25:00,36.9,36.91,36.87,36.87,26890.0,34.3307,34.34,34.3028,34.3028,26890.0
2020-07-24 15:30:00,36.89,36.91,36.86,36.86,49760.0,34.3214,34.34,34.2935,34.2935,49760.0
2020-07-24 15:35:00,36.86,36.96,36.85,36.95,67675.0,34.2935,34.3865,34.2842,34.3772,67675.0
2020-07-24 15:40:00,36.96,36.97,36.93,36.94,29035.0,34.3865,34.3958,34.3586,34.3679,29035.0
2020-07-24 15:45:00,36.93,36.95,36.9,36.93,19445.0,34.3586,34.3772,34.3307,34.3586,19445.0
2020-07-24 15:50:00,36.93,36.95,36.89,36.94,82800.0,34.3586,34.3772,34.3214,34.3679,82800.0
2020-07-24 15:55:00,36.92,36.94,36.88,36.91,179720.0,34.3493,34.3679,34.3121,34.34,179720.0
2020-07-27 09:30:00,36.94,36.96,36.83,36.83,238440.0,34.3679,34.3865,34.2656,34.2656,238440.0
2020-07-27 09:35:00,36.82,36.85,36.76,36.78,47050.0,34.2563,34.2842,34.2004,34.219,47050.0
2020-07-27 09:40:00,36.78,36.87,36.76,36.87,100970.0,34.219,34.3028,34.2004,34.3028,100970.0
2020-07-27 09:45:00,36.87,36.96,36.86,36.96,22755.0,34.3028,34.3865,34.2935,34.3865,22755.0
2020-07-27 09:50:00,36.95,37.04,36.95,37.03,71910.0,34.3772,34.4609,34.3772,34.4516,71910.0
2020-07-27 09:55:00,37.03,37.08,37.03,37.07,52985.0,34.4516,34.4981,34.4516,34.4888,52985.0
2020-07-27 10:00:00,37.08,37.08,37.0,37.05,37640.0,34.4981,34.4981,34.4237,34.4702,37640.0
2020-07-27 10:05:00,37.04,37.08,37.03,37.07,27390.0,34.4609,34.4981,34.4516,34.4888,27390.0
2020-07-27 10:10:00,37.08,37.13,37.07,37.13,33925.0,34.4981,34.5447,34.4888,34.5447,33925.0
2020-07-27 10:15:00,37.13,37.17,37.12,37.16,37665.0,34.5447,34.5819,34.5354,34.5726,37665.0
2020-07-27 10:20:00,37.16,37.19,37.15,37.15,26780.0,34.5726,34.6005,34.5633,34.5633,26780.0
2020-07-27 10:25:00,37.16,37.19,37.15,37.19,71345.0,34.5726,34.6005,34.5633,34.6005,71345.0
2020-07-27 10:30:00,37.18,37.18,37.11,37.11,101485.0,34.5912,34.5912,34.5261,34.5261,101485.0
2020-07-27 10:35:00,37.1,37.17,37.1,37.17,31150.0,34.5168,34.5819,34.5168,34.5819,31150.0
2020-07-27 10:40:00,37.17,37.17,37.1,37.1,30645.0,34.5819,34.5819,34.5168,34.5168,30645.0
2020-07-27 10:45:00,37.09,37.1,37.07,37.09,91640.0,34.5075,34.5168,34.4888,34.5075,91640.0
2020-07-27 10:50:00,37.08,37.1,37.07,37.08,6425.0,34.4981,34.5168,34.4888,34.4981,6425.0
2020-07-27 10:55:00,37.08,37.08,37.06,37.06,18930.0,34.4981,34.4981,34.4795,34.4795,18930.0
2020-07-27 11:00:00,37.05,37.07,37.04,37.05,21035.0,34.4702,34.4888,34.4609,34.4702,21035.0
2020-07-27 11:05:00,37.04,37.05,37.03,37.03,15530.0,34.4609,34.4702,34.4516,34.4516,15530.0
2020-07-27 11:10:00,37.03,37.04,37.02,37.02,15425.0,34.4516,34.4609,34.4423,34.4423,15425.0
2020-07-27 11:15:00,37.01,37.02,36.98,37.01,8850.0,34.433,34.4423,34.4051,34.433,8850.0
2020-07-27 11:20:00,37.0,37.0,36.95,36.95,24140.0,34.4237,34.4237,34.3772,34.3772,24140.0
2020-07-27 11:25:00,36.95,36.96,36.94,36.95,7015.0,34.3772,34.3865,34.3679,34.3772,7015.0
2020-07-27 11:30:00,36.96,36.98,36.94,36.98,52160.0,34.3865,34.4051,34.3679,34.4051,52160.0
2020-07-27 11:35:00,36.96,36.96,36.89,36.91,14240.0,34.3865,34.3865,34.3214,34.34,14240.0
2020-07-27 11:40:00,36.91,36.93,36.91,36.91,29995.0,34.34,34.3586,34.34,34.34,29995.0
2020-07-27 11:45:00,36.92,36.94,36.92,36.93,43385.0,34.3493,34.3679,34.3493,34.3586,43385.0
2020-07-27 11:50:00,36.93,36.97,36.93,36.97,20555.0,34.3586,34.3958,34.3586,34.3958,20555.0
2020-07-27 11:55:00,36.97,36.97,36.95,36.95,9770.0,34.3958,34.3958,34.3772,34.3772,9770.0
2020-07-27 12:00:00,36.96,36.96,36.95,36.95,14990.0,34.3865,34.3865,34.3772,34.3772,14990.0
2020-07-27 12:05:00,36.98,37.0,36.98,36.99,41985.0,34.4051,34.4237,34.4051,34.4144,41985.0
2020-07-27 12:10:00,37.01,37.01,36.97,36.97,21895.0,34.433,34.433,34.3958,34.3958,21895.0
2020-07-27 12:15:00,36.97,37.01,36.97,37.01,11720.0,34.3958,34.433,34.3958,34.433,11720.0
2020-07-27 12:20:00,36.99,37.03,36.99,37.02,14650.0,34.4144,34.4516,34.4144,34.4423,14650.0
2020-07-27 12:25:00,37.02,37.05,37.01,37.05,19300.0,34.4423,34.4702,34.433,34.4702,19300.0
2020-07-27 12:30:00,37.05,37.06,37.03,37.04,7155.0,34.4702,34.4795,34.4516,34.4609,7155.0
2020-07-27 12:35:00,37.04,37.05,37.03,37.03,12610.0,34.4609,34.4702,34.4516,34.4516,12610.0
2020-07-27 12:40:00,37.04,37.07,37.04,37.06,43510.0,34.4609,34.4888,34.4609,34.4795,43510.0
2020-07-27 12:45:00,37.06,37.07,37.05,37.07,23305.0,34.4795,34.4888,34.4702,34.4888,23305.0
2020-07-27 12:50:00,37.07,37.08,37.07,37.08,30925.0,34.4888,34.4981,34.4888,34.4981,30925.0
2020-07-27 12:55:00,37.08,37.08,37.06,37.06,21570.0,34.4981,34.4981,34.4795,34.4795,21570.0
2020-07-27 13:00:00,37.07,37.08,37.07,37.07,4765.0,34.4888,34.4981,34.4888,34.4888,4765.0
2020-07-27 13:05:00,37.07,37.07,37.05,37.06,9115.0,34.4888,34.4888,34.4702,34.4795,9115.0
2020-07-27 13:10:00,37.09,37.09,37.08,37.09,13765.0,34.5075,34.5075,34.4981,34.5075,13765.0
2020-07-27 13:15:00,37.09,37.09,37.08,37.08,23860.0,34.5075,34.5075,34.4981,34.4981,23860.0
2020-07-27 13:20:00,37.08,37.1,37.08,37.1,11215.0,34.4981,34.5168,34.4981,34.5168,11215.0
2020-07-27 13:25:00,37.09,37.11,37.08,37.1,29355.0,34.5075,34.5261,34.4981,34.5168,29355.0
2020-07-27 13:30:00,37.1,37.12,37.1,37.12,12285.0,34.5168,34.5354,34.5168,34.5354,12285.0
2020-07-27 13:35:00,37.13,37.15,37.13,37.15,6600.0,34.5447,34.5633,34.5447,34.5633,6600.0
2020-07-27 13:40:00,37.15,37.15,37.12,37.14,9490.0,34.5633,34.5633,34.5354,34.554,9490.0
2020-07-27 13:45:00,37.13,37.14,37.11,37.11,3775.0,34.5447,34.554,34.5261,34.5261,3775.0
2020-07-27 13:50:00,37.11,37.12,37.11,37.11,6845.0,34.5261,34.5354,34.5261,34.5261,6845.0
2020-07-27 13:55:00,37.12,37.12,37.1,37.1,8090.0,34.5354,34.5354,34.5168,34.5168,8090.0
2020-07-27 14:00:00,37.11,37.11,37.08,37.08,15300.0,34.5261,34.5261,34.4981,34.4981,15300.0
2020-07-27 14:05:00,37.09,37.11,37.09,37.11,5805.0,34.5075,34.5261,34.5075,34.5261,5805.0
2020-07-27 14:10:00,37.1,37.11,37.08,37.09,66925.0,34.5168,34.5261,34.4981,34.5075,66925.0
2020-07-27 14:15:00,37.09,37.1,37.06,37.08,31805.0,34.5075,34.5168,34.4795,34.4981,31805.0
2020-07-27 14:20:00,37.09,37.15,37.09,37.15,30640.0,34.5075,34.5633,34.5075,34.5633,30640.0
2020-07-27 14:25:00,37.14,37.15,37.1,37.11,19190.0,34.554,34.5633,34.5168,34.5261,19190.0
2020-07-27 14:30:00,37.11,37.12,37.09,37.09,26450.0,34.5261,34.5354,34.5075,34.5075,26450.0
2020-07-27 14:35:00,37.09,37.11,37.08,37.11,105590.0,34.5075,34.5261,34.4981,34.5261,105590.0
2020-07-27 14:40:00,37.11,37.13,37.1,37.12,24745.0,34.5261,34.5447,34.5168,34.5354,24745.0
2020-07-27 14:45:00,37.11,37.13,37.1,37.1,130475.0,34.5261,34.5447,34.5168,34.5168,130475.0
2020-07-27 14:50:00,37.1,37.12,37.08,37.1,40300.0,34.5168,34.5354,34.4981,34.5168,40300.0
2020-07-27 14:55:00,37.1,37.11,37.08,37.11,52285.0,34.5168,34.5261,34.4981,34.5261,52285.0
2020-07-27 15:00:00,37.1,37.15,37.1,37.14,34700.0,34.5168,34.5633,34.5168,34.554,34700.0
2020-07-27 15:05:00,37.13,37.16,37.13,37.15,43855.0,34.5447,34.5726,34.5447,34.5633,43855.0
2020-07-27 15:10:00,37.15,37.16,37.14,37.15,48170.0,34.5633,34.5726,34.554,34.5633,48170.0
2020-07-27 15:15:00,37.15,37.17,37.14,37.16,34440.0,34.5633,34.5819,34.554,34.5726,34440.0
2020-07-27 15:20:00,37.15,37.21,37.15,37.19,39990.0,34.5633,34.6191,34.5633,34.6005,39990.0
2020-07-27 15:25:00,37.19,37.21,37.19,37.19,29905.0,34.6005,34.6191,34.6005,34.6005,29905.0
2020-07-27 15:30:00,37.2,37.23,37.2,37.21,77085.0,34.6098,34.6377,34.6098,34.6191,77085.0
2020-07-27 15:35:00,37.21,37.21,37.19,37.19,59070.0,34.6191,34.6191,34.6005,34.6005,59070.0
2020-07-27 15:40:00,37.2,37.23,37.2,37.22,45700.0,34.6098,34.6377,34.6098,34.6284,45700.0
2020-07-27 15:45:00,37.22,37.25,37.2,37.25,53230.0,34.6284,34.6563,34.6098,34.6563,53230.0
2020-07-27 15:50:00,37.26,37.26,37.22,37.26,93010.0,34.6656,34.6656,34.6284,34.6656,93010.0
2020-07-27 15:55:00,37.26,37.27,37.24,37.27,150820.0,34.6656,34.6749,34.647,34.6749,150820.0
2020-07-28 09:30:00,37.13,37.31,37.12,37.29,392475.0,34.5447,34.7121,34.5354,34.6935,392475.0
2020-07-28 09:35:00,37.3,37.3,37.19,37.2,207405.0,34.7028,34.7028,34.6005,34.6098,207405.0
2020-07-28 09:40:00,37.2,37.2,37.12,37.16,31200.0,34.6098,34.6098,34.5354,34.5726,31200.0
2020-07-28 09:45:00,37.15,37.17,37.09,37.09,82720.0,34.5633,34.5819,34.5075,34.5075,82720.0
2020-07-28 09:50:00,37.08,37.08,36.98,36.98,232850.0,34.4981,34.4981,34.4051,34.4051,232850.0
2020-07-28 09:55:00,36.98,37.06,36.98,37.03,45270.0,34.4051,34.4795,34.4051,34.4516,45270.0
2020-07-28 10:00:00,37.05,37.17,37.05,37.13,33240.0,34.4702,34.5819,34.4702,34.5447,33240.0
2020-07-28 10:05:00,37.13,37.15,37.12,37.15,31335.0,34.5447,34.5633,34.5354,34.5633,31335.0
2020-07-28 10:10:00,37.16,37.19,37.1,37.16,94095.0,34.5726,34.6005,34.5168,34.5726,94095.0
2020-07-28 10:15:00,37.17,37.21,37.16,37.21,39485.0,34.5819,34.6191,34.5726,34.6191,39485.0
2020-07-28 10:20:00,37.21,37.22,37.16,37.16,19325.0,34.6191,34.6284,34.5726,34.5726,19325.0
2020-07-28 10:25:00,37.16,37.17,37.11,37.14,18100.0,34.5726,34.5819,34.5261,34.554,18100.0
2020-07-28 10:30:00,37.15,37.16,37.1,37.1,38015.0,34.5633,34.5726,34.5168,34.5168,38015.0
2020-07-28 10:35:00,37.12,37.14,37.09,37.11,55145.0,34.5354,34.554,34.5075,34.5261,55145.0
2020-07-28 10:40:00,37.11,37.11,37.04,37.04,16595.0,34.5261,34.5261,34.4609,34.4609,16595.0
2020-07-28 10:45:00,37.03,37.07,37.03,37.07,16360.0,34.4516,34.4888,34.4516,34.4888,16360.0
2020-07-28 10:50:00,37.09,37.09,37.05,37.07,63720.0,34.5075,34.5075,34.4702,34.4888,63720.0
2020-07-28 10:55:00,37.07,37.12,37.07,37.11,44565.0,34.4888,34.5354,34.4888,34.5261,44565.0
2020-07-28 11:00:00,37.09,37.09,37.04,37.04,22220.0,34.5075,34.5075,34.4609,34.4609,22220.0
2020-07-28 11:05:00,37.02,37.06,37.01,37.06,50370.0,34.4423,34.4795,34.433,34.4795,50370.0
2020-07-28 11:10:00,37.07,37.18,37.07,37.15,14365.0,34.4888,34.5912,34.4888,34.5633,14365.0
2020-07-28 11:15:00,37.16,37.17,37.13,37.14,23340.0,34.5726,34.5819,34.5447,34.554,23340.0
2020-07-28 11:20:00,37.12,37.14,37.12,37.14,12390.0,34.5354,34.554,34.5354,34.554,12390.0
2020-07-28 11:25:00,37.15,37.17,37.14,37.17,17820.0,34.5633,34.5819,34.554,34.5819,17820.0
2020-07-28 11:30:00,37.17,37.19,37.16,37.16,22045.0,34.5819,34.6005,34.5726,34.5726,22045.0
2020-07-28 11:35:00,37.16,37.19,37.15,37.19,17140.0,34.5726,34.6005,34.5633,34.6005,17140.0
2020-07-28 11:40:00,37.21,37.22,37.2,37.2,22230.0,34.6191,34.6284,34.6098,34.6098,22230.0
2020-07-28 11:45:00,37.2,37.23,37.18,37.23,27430.0,34.6098,34.6377,34.5912,34.6377,27430.0
2020-07-28 11:50:00,37.21,37.22,37.17,37.17,21850.0,34.6191,34.6284,34.5819,34.5819,21850.0
2020-07-28 11:55:00,37.17,37.18,37.15,37.16,84895.0,34.5819,34.5912,34.5633,34.5726,84895.0
2020-07-28 12:00:00,37.15,37.19,37.14,37.18,60110.0,34.5633,34.6005,34.554,34.5912,60110.0
2020-07-28 12:05:00,37.16,37.17,37.14,37.14,43270.0,34.5726,34.5819,34.554,34.554,43270.0
2020-07-28 12:10:00,37.13,37.15,37.11,37.14,25780.0,34.5447,34.5633,34.5261,34.554,25780.0
2020-07-28 12:15:00,37.15,37.16,37.12,37.12,9725.0,34.5633,34.5726,34.5354,34.5354,9725.0
2020-07-28 12:20:00,37.11,37.12,37.1,37.11,15045.0,34.5261,34.5354,34.5168,34.5261,15045.0
2020-07-28 12:25:00,37.1,37.11,37.09,37.11,79385.0,34.5168,34.5261,34.5075,34.5261,79385.0
2020-07-28 12:30:00,37.11,37.13,37.11,37.13,16660.0,34.5261,34.5447,34.5261,34.5447,16660.0
2020-07-28 12:35:00,37.12,37.13,37.12,37.13,15290.0,34.5354,34.5447,34.5354,34.5447,15290.0
2020-07-28 12:40:00,37.12,37.12,37.1,37.12,10660.0,34.5354,34.5354,34.5168,34.5354,10660.0
2020-07-28 12:45:00,37.11,37.12,37.1,37.12,15935.0,34.5261,34.5354,34.5168,34.5354,15935.0
2020-07-28 12:50:00,37.11,37.13,37.11,37.13,9475.0,34.5261,34.5447,34.5261,34.5447,9475.0
2020-07-28 12:55:00,37.14,37.16,37.14,37.15,13710.0,34.554,34.5726,34.554,34.5633,13710.0
2020-07-28 13:00:00,37.16,37.17,37.14,37.14,9055.0,34.5726,34.5819,34.554,34.554,9055.0
2020-07-28 13:05:00,37.15,37.17,37.15,37.17,20065.0,34.5633,34.5819,34.5633,34.5819,20065.0
2020-07-28 13:10:00,37.14,37.15,37.12,37.12,27165.0,34.554,34.5633,34.5354,34.5354,27165.0
2020-07-28 13:15:00,37.12,37.13,37.12,37.13,19980.0,34.5354,34.5447,34.5354,34.5447,19980.0
2020-07-28 13:20:00,37.14,37.17,37.14,37.16,12475.0,34.554,34.5819,34.554,34.5726,12475.0
2020-07-28 13:25:00,37.16,37.18,37.14,37.18,58405.0,34.5726,34.5912,34.554,34.5912,58405.0
2020-07-28 13:30:00,37.18,37.2,37.18,37.2,10435.0,34.5912,34.6098,34.5912,34.6098,10435.0
2020-07-28 13:35:00,37.19,37.19,37.17,37.18,22090.0,34.6005,34.6005,34.5819,34.5912,22090.0
2020-07-28 13:40:00,37.19,37.2,37.18,37.19,14035.0,34.6005,34.6098,34.5912,34.6005,14035.0
2020-07-28 13:45:00,37.19,37.21,37.19,37.21,20535.0,34.6005,34.6191,34.6005,34.6191,20535.0
2020-07-28 13:50:00,37.2,37.22,37.2,37.21,16065.0,34.6098,34.6284,34.6098,34.6191,16065.0
2020-07-28 13:55:00,37.21,37.23,37.21,37.22,40695.0,34.6191,34.6377,34.6191,34.6284,40695.0
2020-07-28 14:00:00,37.23,37.26,37.23,37.26,28550.0,34.6377,34.6656,34.6377,34.6656,28550.0
2020-07-28 14:05:00,37.24,37.25,37.24,37.24,13045.0,34.647,34.6563,34.647,34.647,13045.0
2020-07-28 14:10:00,37.25,37.25,37.23,37.23,30610.0,34.6563,34.6563,34.6377,34.6377,30610.0
2020-07-28 14:15:00,37.23,37.24,37.23,37.23,54260.0,34.6377,34.647,34.6377,34.6377,54260.0
2020-07-28 14:20:00,37.23,37.23,37.2,37.22,33340.0,34.6377,34.6377,34.6098,34.6284,33340.0
2020-07-28 14:25:00,37.21,37.21,37.19,37.19,21970.0,34.6191,34.6191,34.6005,34.6005,21970.0
2020-07-28 14:30:00,37.2,37.21,37.19,37.19,31280.0,34.6098,34.6191,34.6005,34.6005,31280.0
2020-07-28 14:35:00,37.19,37.2,37.17,37.2,20055.0,34.6005,34.6098,34.5819,34.6098,20055.0
2020-07-28 14:40:00,37.2,37.2,37.17,37.18,19560.0,34.6098,34.6098,34.5819,34.5912,19560.0
2020-07-28 14:45:00,37.2,37.2,37.16,37.16,19680.0,34.6098,34.6098,34.5726,34.5726,19680.0
2020-07-28 14:50:00,37.16,37.17,37.15,37.17,23250.0,34.5726,34.5819,34.5633,34.5819,23250.0
2020-07-28 14:55:00,37.17,37.18,37.13,37.13,49555.0,34.5819,34.5912,34.5447,34.5447,49555.0
2020-07-28 15:00:00,37.14,37.14,37.11,37.11,36325.0,34.554,34.554,34.5261,34.5261,36325.0
2020-07-28 15:05:00,37.1,37.13,37.1,37.11,33895.0,34.5168,34.5447,34.5168,34.5261,33895.0
2020-07-28 15:10:00,37.1,37.11,37.08,37.09,29365.0,34.5168,34.5261,34.4981,34.5075,29365.0
2020-07-28 15:15:00,37.09,37.12,37.07,37.12,18370.0,34.5075,34.5354,34.4888,34.5354,18370.0
2020-07-28 15:20:00,37.11,37.11,37.08,37.09,24525.0,34.5261,34.5261,34.4981,34.5075,24525.0
2020-07-28 15:25:00,37.09,37.09,37.05,37.06,45670.0,34.5075,34.5075,34.4702,34.4795,45670.0
2020-07-28 15:30:00,37.05,37.1,37.03,37.03,24330.0,34.4702,34.5168,34.4516,34.4516,24330.0
2020-07-28 15:35:00,37.04,37.05,37.02,37.03,25075.0,34.4609,34.4702,34.4423,34.4516,25075.0
2020-07-28 15:40:00,37.03,37.04,37.0,37.01,23235.0,34.4516,34.4609,34.4237,34.433,23235.0
2020-07-28 15:45:00,37.01,37.03,36.96,36.96,25015.0,34.433,34.4516,34.3865,34.3865,25015.0
2020-07-28 15:50:00,36.94,36.95,36.89,36.9,124155.0,34.3679,34.3772,34.3214,34.3307,124155.0
2020-07-28 15:55:00,36.91,36.92,36.87,36.9,130170.0,34.34,34.3493,34.3028,34.3307,130170.0
2020-07-29 09:30:00,37.1,37.3,37.1,37.27,309220.0,34.5168,34.7028,34.5168,34.6749,309220.0
2020-07-29 09:35:00,37.3,37.3,37.21,37.21,53835.0,34.7028,34.7028,34.6191,34.6191,53835.0
2020-07-29 09:40:00,37.2,37.29,37.2,37.28,116575.0,34.6098,34.6935,34.6098,34.6842,116575.0
2020-07-29 09:45:00,37.27,37.27,37.22,37.24,139285.0,34.6749,34.6749,34.6284,34.647,139285.0
2020-07-29 09:50:00,37.24,37.26,37.21,37.26,64350.0,34.647,34.6656,34.6191,34.6656,64350.0
2020-07-29 09:55:00,37.28,37.3,37.21,37.23,140070.0,34.6842,34.7028,34.6191,34.6377,140070.0
2020-07-29 10:00:00,37.24,37.28,37.24,37.28,16310.0,34.647,34.6842,34.647,34.6842,16310.0
2020-07-29 10:05:00,37.27,37.34,37.27,37.33,161350.0,34.6749,34.74,34.6749,34.7307,161350.0
2020-07-29 10:10:00,37.32,37.4,37.32,37.4,121490.0,34.7214,34.7959,34.7214,34.7959,121490.0
2020-07-29 10:15:00,37.4,37.41,37.38,37.39,35935.0,34.7959,34.8052,34.7773,34.7866,35935.0
2020-07-29 10:20:00,37.38,37.39,37.32,37.34,38090.0,34.7773,34.7866,34.7214,34.74,38090.0
2020-07-29 10:25:00,37.35,37.36,37.34,37.36,18780.0,34.7493,34.7587,34.74,34.7587,18780.0
2020-07-29 10:30:00,37.34,37.35,37.32,37.32,21615.0,34.74,34.7493,34.7214,34.7214,21615.0
2020-07-29 10:35:00,37.32,37.34,37.29,37.29,59190.0,34.7214,34.74,34.6935,34.6935,59190.0
2020-07-29 10:40:00,37.3,37.33,37.3,37.33,45745.0,34.7028,34.7307,34.7028,34.7307,45745.0
2020-07-29 10:45:00,37.33,37.35,37.32,37.35,20665.0,34.7307,34.7493,34.7214,34.7493,20665.0
2020-07-29 10:50:00,37.34,37.36,37.34,37.34,108125.0,34.74,34.7587,34.74,34.74,108125.0
2020-07-29 10:55:00,37.34,37.37,37.33,37.37,30930.0,34.74,34.768,34.7307,34.768,30930.0
2020-07-29 11:00:00,37.37,37.38,37.36,37.36,48425.0,34.768,34.7773,34.7587,34.7587,48425.0
2020-07-29 11:05:00,37.35,37.36,37.34,37.34,50380.0,34.7493,34.7587,34.74,34.74,50380.0
2020-07-29 11:10:00,37.35,37.37,37.34,37.37,18325.0,34.7493,34.768,34.74,34.768,18325.0
2020-07-29 11:15:00,37.38,37.38,37.36,37.36,43180.0,34.7773,34.7773,34.7587,34.7587,43180.0
2020-07-29 11:20:00,37.37,37.38,37.35,37.38,105590.0,34.768,34.7773,34.7493,34.7773,105590.0
2020-07-29 11:25:00,37.38,37.45,37.38,37.44,58675.0,34.7773,34.8424,34.7773,34.8331,58675.0
2020-07-29 11:30:00,37.44,37.46,37.43,37.44,67665.0,34.8331,34.8517,34.8238,34.8331,67665.0
2020-07-29 11:35:00,37.44,37.44,37.43,37.44,23150.0,34.8331,34.8331,34.8238,34.8331,23150.0
2020-07-29 11:40:00,37.43,37.45,37.43,37.45,33455.0,34.8238,34.8424,34.8238,34.8424,33455.0
2020-07-29 11:45:00,37.45,37.46,37.44,37.45,158635.0,34.8424,34.8517,34.8331,34.8424,158635.0
2020-07-29 11:50:00,37.44,37.44,37.43,37.43,17275.0,34.8331,34.8331,34.8238,34.8238,17275.0
2020-07-29 11:55:00,37.42,37.43,37.41,37.43,53220.0,34.8145,34.8238,34.8052,34.8238,53220.0
2020-07-29 12:00:00,37.43,37.44,37.42,37.44,302500.0,34.8238,34.8331,34.8145,34.8331,302500.0
2020-07-29 12:05:00,37.45,37.46,37.45,37.45,21860.0,34.8424,34.8517,34.8424,34.8424,21860.0
2020-07-29 12:10:00,37.45,37.48,37.44,37.44,60380.0,34.8424,34.8703,34.8331,34.8331,60380.0
2020-07-29 12:15:00,37.45,37.47,37.43,37.47,33285.0,34.8424,34.861,34.8238,34.861,33285.0
2020-07-29 12:20:00,37.47,37.5,37.47,37.5,41585.0,34.861,34.8889,34.861,34.8889,41585.0
2020-07-29 12:25:00,37.5,37.51,37.49,37.5,19375.0,34.8889,34.8982,34.8796,34.8889,19375.0
2020-07-29 12:30:00,37.49,37.51,37.48,37.51,53365.0,34.8796,34.8982,34.8703,34.8982,53365.0
2020-07-29 12:35:00,37.49,37.52,37.49,37.52,58045.0,34.8796,34.9075,34.8796,34.9075,58045.0
2020-07-29 12:40:00,37.52,37.53,37.52,37.53,18950.0,34.9075,34.9168,34.9075,34.9168,18950.0
2020-07-29 12:45:00,37.52,37.53,37.51,37.52,37830.0,34.9075,34.9168,34.8982,34.9075,37830.0
2020-07-29 12:50:00,37.52,37.52,37.51,37.52,70420.0,34.9075,34.9075,34.8982,34.9075,70420.0
2020-07-29 12:55:00,37.52,37.53,37.48,37.49,16295.0,34.9075,34.9168,34.8703,34.8796,16295.0
2020-07-29 13:00:00,37.49,37.5,37.48,37.49,32725.0,34.8796,34.8889,34.8703,34.8796,32725.0
2020-07-29 13:05:00,37.49,37.49,37.47,37.48,43725.0,34.8796,34.8796,34.861,34.8703,43725.0
2020-07-29 13:10:00,37.48,37.49,37.47,37.48,73170.0,34.8703,34.8796,34.861,34.8703,73170.0
2020-07-29 13:15:00,37.48,37.51,37.48,37.51,32950.0,34.8703,34.8982,34.8703,34.8982,32950.0
2020-07-29 13:20:00,37.51,37.51,37.51,37.51,19745.0,34.8982,34.8982,34.8982,34.8982,19745.0
2020-07-29 13:25:00,37.51,37.52,37.51,37.51,16695.0,34.8982,34.9075,34.8982,34.8982,16695.0
2020-07-29 13:30:00,37.52,37.52,37.5,37.51,35075.0,34.9075,34.9075,34.8889,34.8982,35075.0
2020-07-29 13:35:00,37.52,37.52,37.5,37.5,9470.0,34.9075,34.9075,34.8889,34.8889,9470.0
2020-07-29 13:40:00,37.49,37.51,37.48,37.5,23640.0,34.8796,34.8982,34.8703,34.8889,23640.0
2020-07-29 13:45:00,37.51,37.52,37.5,37.51,35215.0,34.8982,34.9075,34.8889,34.8982,35215.0
2020-07-29 13:50:00,37.51,37.52,37.5,37.5,26630.0,34.8982,34.9075,34.8889,34.8889,26630.0
2020-07-29 13:55:00,37.51,37.51,37.5,37.5,46425.0,34.8982,34.8982,34.8889,34.8889,46425.0
2020-07-29 14:00:00,37.53,37.55,37.5,37.53,47430.0,34.9168,34.9354,34.8889,34.9168,47430.0
2020-07-29 14:05:00,37.52,37.55,37.52,37.54,62660.0,34.9075,34.9354,34.9075,34.9261,62660.0
2020-07-29 14:10:00,37.55,37.57,37.53,37.54,13885.0,34.9354,34.954,34.9168,34.9261,13885.0
2020-07-29 14:15:00,37.54,37.57,37.54,37.57,7020.0,34.9261,34.954,34.9261,34.954,7020.0
2020-07-29 14:20:00,37.58,37.58,37.57,37.58,13495.0,34.9633,34.9633,34.954,34.9633,13495.0
2020-07-29 14:25:00,37.57,37.59,37.56,37.56,67365.0,34.954,34.9726,34.9447,34.9447,67365.0
2020-07-29 14:30:00,37.57,37.62,37.57,37.61,25525.0,34.954,35.0005,34.954,34.9912,25525.0
2020-07-29 14:35:00,37.61,37.63,37.61,37.63,28770.0,34.9912,35.0099,34.9912,35.0099,28770.0
2020-07-29 14:40:00,37.63,37.68,37.63,37.66,32640.0,35.0099,35.0564,35.0099,35.0378,32640.0
2020-07-29 14:45:00,37.66,37.67,37.64,37.66,49995.0,35.0378,35.0471,35.0192,35.0378,49995.0
2020-07-29 14:50:00,37.65,37.67,37.65,37.66,73600.0,35.0285,35.0471,35.0285,35.0378,73600.0
2020-07-29 14:55:00,37.65,37.66,37.59,37.59,44780.0,35.0285,35.0378,34.9726,34.9726,44780.0
2020-07-29 15:00:00,37.6,37.6,37.52,37.52,41690.0,34.9819,34.9819,34.9075,34.9075,41690.0
2020-07-29 15:05:00,37.53,37.62,37.53,37.59,125500.0,34.9168,35.0005,34.9168,34.9726,125500.0
2020-07-29 15:10:00,37.59,37.64,37.59,37.62,68150.0,34.9726,35.0192,34.9726,35.0005,68150.0
2020-07-29 15:15:00,37.64,37.67,37.62,37.67,105050.0,35.0192,35.0471,35.0005,35.0471,105050.0
2020-07-29 15:20:00,37.68,37.72,37.68,37.71,175665.0,35.0564,35.0936,35.0564,35.0843,175665.0
2020-07-29 15:25:00,37.71,37.72,37.64,37.7,126700.0,35.0843,35.0936,35.0192,35.075,126700.0
2020-07-29 15:30:00,37.7,37.77,37.68,37.75,280780.0,35.075,35.1401,35.0564,35.1215,280780.0
2020-07-29 15:35:00,37.75,37.76,37.72,37.74,162680.0,35.1215,35.1308,35.0936,35.1122,162680.0
2020-07-29 15:40:00,37.73,37.74,37.71,37.71,116640.0,35.1029,35.1122,35.0843,35.0843,116640.0
2020-07-29 15:45:00,37.71,37.72,37.69,37.71,82940.0,35.0843,35.0936,35.0657,35.0843,82940.0
2020-07-29 15:50:00,37.69,37.69,37.64,37.65,50745.0,35.0657,35.0657,35.0192,35.0285,50745.0
2020-07-29 15:55:00,37.63,37.72,37.63,37.71,161090.0,35.0099,35.0936,35.0099,35.0843,161090.0
2020-07-30 09:30:00,37.19,37.2,37.04,37.19,378295.0,34.6005,34.6098,34.4609,34.6005,378295.0
2020-07-30 09:35:00,37.19,37.19,37.04,37.09,77875.0,34.6005,34.6005,34.4609,34.5075,77875.0
2020-07-30 09:40:00,37.12,37.12,37.08,37.11,103755.0,34.5354,34.5354,34.4981,34.5261,103755.0
2020-07-30 09:45:00,37.1,37.16,37.1,37.13,107910.0,34.5168,34.5726,34.5168,34.5447,107910.0
2020-07-30 09:50:00,37.09,37.09,36.98,36.98,90505.0,34.5075,34.5075,34.4051,34.4051,90505.0
2020-07-30 09:55:00,36.99,36.99,36.91,36.91,63155.0,34.4144,34.4144,34.34,34.34,63155.0
2020-07-30 10:00:00,36.9,36.99,36.89,36.99,97755.0,34.3307,34.4144,34.3214,34.4144,97755.0
2020-07-30 10:05:00,36.99,37.05,36.9,37.04,54765.0,34.4144,34.4702,34.3307,34.4609,54765.0
2020-07-30 10:10:00,37.04,37.08,37.02,37.04,91535.0,34.4609,34.4981,34.4423,34.4609,91535.0
2020-07-30 10:15:00,37.03,37.08,37.02,37.06,65280.0,34.4516,34.4981,34.4423,34.4795,65280.0
2020-07-30 10:20:00,37.04,37.07,36.97,37.06,55855.0,34.4609,34.4888,34.3958,34.4795,55855.0
2020-07-30 10:25:00,37.03,37.06,36.99,37.02,51030.0,34.4516,34.4795,34.4144,34.4423,51030.0
2020-07-30 10:30:00,37.04,37.13,37.04,37.13,28945.0,34.4609,34.5447,34.4609,34.5447,28945.0
2020-07-30 10:35:00,37.13,37.18,37.11,37.18,143965.0,34.5447,34.5912,34.5261,34.5912,143965.0
2020-07-30 10:40:00,37.18,37.19,37.13,37.13,81375.0,34.5912,34.6005,34.5447,34.5447,81375.0
2020-07-30 10:45:00,37.13,37.15,37.09,37.09,67620.0,34.5447,34.5633,34.5075,34.5075,67620.0
2020-07-30 10:50:00,37.1,37.14,37.08,37.14,82355.0,34.5168,34.554,34.4981,34.554,82355.0
2020-07-30 10:55:00,37.14,37.2,37.14,37.19,31075.0,34.554,34.6098,34.554,34.6005,31075.0
2020-07-30 11:00:00,37.19,37.23,37.17,37.22,81305.0,34.6005,34.6377,34.5819,34.6284,81305.0
2020-07-30 11:05:00,37.22,37.27,37.22,37.26,49915.0,34.6284,34.6749,34.6284,34.6656,49915.0
2020-07-30 11:10:00,37.27,37.3,37.26,37.29,27105.0,34.6749,34.7028,34.6656,34.6935,27105.0
2020-07-30 11:15:00,37.3,37.34,37.29,37.34,12320.0,34.7028,34.74,34.6935,34.74,12320.0
2020-07-30 11:20:00,37.34,37.36,37.33,37.35,62845.0,34.74,34.7587,34.7307,34.7493,62845.0
2020-07-30 11:25:00,37.33,37.37,37.31,37.31,26945.0,34.7307,34.768,34.7121,34.7121,26945.0
2020-07-30 11:30:00,37.32,37.33,37.28,37.31,28030.0,34.7214,34.7307,34.6842,34.7121,28030.0
2020-07-30 11:35:00,37.34,37.35,37.31,37.32,31365.0,34.74,34.7493,34.7121,34.7214,31365.0
2020-07-30 11:40:00,37.33,37.36,37.32,37.33,26920.0,34.7307,34.7587,34.7214,34.7307,26920.0
2020-07-30 11:45:00,37.32,37.33,37.31,37.33,21210.0,34.7214,34.7307,34.7121,34.7307,21210.0
2020-07-30 11:50:00,37.33,37.34,37.32,37.34,32090.0,34.7307,34.74,34.7214,34.74,32090.0
2020-07-30 11:55:00,37.35,37.35,37.3,37.31,70690.0,34.7493,34.7493,34.7028,34.7121,70690.0
2020-07-30 12:00:00,37.32,37.35,37.3,37.31,440935.0,34.7214,34.7493,34.7028,34.7121,440935.0
2020-07-30 12:05:00,37.32,37.32,37.28,37.28,60270.0,34.7214,34.7214,34.6842,34.6842,60270.0
2020-07-30 12:10:00,37.28,37.33,37.27,37.32,25050.0,34.6842,34.7307,34.6749,34.7214,25050.0
2020-07-30 12:15:00,37.33,37.42,37.33,37.4,56845.0,34.7307,34.8145,34.7307,34.7959,56845.0
2020-07-30 12:20:00,37.36,37.37,37.35,37.36,28640.0,34.7587,34.768,34.7493,34.7587,28640.0
2020-07-30 12:25:00,37.37,37.38,37.36,37.36,32130.0,34.768,34.7773,34.7587,34.7587,32130.0
2020-07-30 12:30:00,37.38,37.4,37.37,37.37,21740.0,34.7773,34.7959,34.768,34.768,21740.0
2020-07-30 12:35:00,37.37,37.39,37.36,37.38,30325.0,34.768,34.7866,34.7587,34.7773,30325.0
2020-07-30 12:40:00,37.37,37.38,37.34,37.34,14715.0,34.768,34.7773,34.74,34.74,14715.0
2020-07-30 12:45:00,37.36,37.37,37.34,37.37,25680.0,34.7587,34.768,34.74,34.768,25680.0
2020-07-30 12:50:00,37.38,37.38,37.37,37.38,30995.0,34.7773,34.7773,34.768,34.7773,30995.0
2020-07-30 12:55:00,37.37,37.4,37.37,37.39,24665.0,34.768,34.7959,34.768,34.7866,24665.0
2020-07-30 13:00:00,37.39,37.42,37.39,37.42,137680.0,34.7866,34.8145,34.7866,34.8145,137680.0
2020-07-30 13:05:00,37.42,37.45,37.42,37.44,78290.0,34.8145,34.8424,34.8145,34.8331,78290.0
2020-07-30 13:10:00,37.44,37.47,37.43,37.47,75800.0,34.8331,34.861,34.8238,34.861,75800.0
2020-07-30 13:15:00,37.46,37.46,37.44,37.45,15355.0,34.8517,34.8517,34.8331,34.8424,15355.0
2020-07-30 13:20:00,37.44,37.44,37.41,37.41,26410.0,34.8331,34.8331,34.8052,34.8052,26410.0
2020-07-30 13:25:00,37.4,37.41,37.38,37.38,23805.0,34.7959,34.8052,34.7773,34.7773,23805.0
2020-07-30 13:30:00,37.38,37.38,37.35,37.35,21340.0,34.7773,34.7773,34.7493,34.7493,21340.0
2020-07-30 13:35:00,37.37,37.39,37.36,37.36,30480.0,34.768,34.7866,34.7587,34.7587,30480.0
2020-07-30 13:40:00,37.36,37.4,37.36,37.39,22530.0,34.7587,34.7959,34.7587,34.7866,22530.0
2020-07-30 13:45:00,37.39,37.4,37.38,37.4,31445.0,34.7866,34.7959,34.7773,34.7959,31445.0
2020-07-30 13:50:00,37.4,37.43,37.4,37.42,7915.0,34.7959,34.8238,34.7959,34.8145,7915.0
2020-07-30 13:55:00,37.43,37.43,37.41,37.42,17330.0,34.8238,34.8238,34.8052,34.8145,17330.0
2020-07-30 14:00:00,37.42,37.44,37.39,37.41,30645.0,34.8145,34.8331,34.7866,34.8052,30645.0
2020-07-30 14:05:00,37.41,37.45,37.41,37.45,13160.0,34.8052,34.8424,34.8052,34.8424,13160.0
2020-07-30 14:10:00,37.44,37.44,37.41,37.42,39010.0,34.8331,34.8331,34.8052,34.8145,39010.0
2020-07-30 14:15:00,37.41,37.44,37.4,37.42,27520.0,34.8052,34.8331,34.7959,34.8145,27520.0
2020-07-30 14:20:00,37.41,37.45,37.4,37.44,15475.0,34.8052,34.8424,34.7959,34.8331,15475.0
2020-07-30 14:25:00,37.44,37.44,37.38,37.38,13525.0,34.8331,34.8331,34.7773,34.7773,13525.0
2020-07-30 14:30:00,37.4,37.42,37.4,37.42,10205.0,34.7959,34.8145,34.7959,34.8145,10205.0
2020-07-30 14:35:00,37.42,37.45,37.42,37.44,18420.0,34.8145,34.8424,34.8145,34.8331,18420.0
2020-07-30 14:40:00,37.46,37.47,37.45,37.46,11140.0,34.8517,34.861,34.8424,34.8517,11140.0
2020-07-30 14:45:00,37.46,37.47,37.44,37.44,40730.0,34.8517,34.861,34.8331,34.8331,40730.0
2020-07-30 14:50:00,37.45,37.46,37.41,37.41,16460.0,34.8424,34.8517,34.8052,34.8052,16460.0
2020-07-30 14:55:00,37.43,37.44,37.41,37.42,10460.0,34.8238,34.8331,34.8052,34.8145,10460.0
2020-07-30 15:00:00,37.44,37.47,37.43,37.43,51960.0,34.8331,34.861,34.8238,34.8238,51960.0
2020-07-30 15:05:00,37.43,37.43,37.38,37.4,34330.0,34.8238,34.8238,34.7773,34.7959,34330.0
2020-07-30 15:10:00,37.4,37.43,37.39,37.43,93720.0,34.7959,34.8238,34.7866,34.8238,93720.0
2020-07-30 15:15:00,37.42,37.48,37.4,37.48,17635.0,34.8145,34.8703,34.7959,34.8703,17635.0
2020-07-30 15:20:00,37.46,37.48,37.44,37.48,31755.0,34.8517,34.8703,34.8331,34.8703,31755.0
2020-07-30 15:25:00,37.48,37.5,37.46,37.5,46790.0,34.8703,34.8889,34.8517,34.8889,46790.0
2020-07-30 15:30:00,37.5,37.51,37.48,37.5,77810.0,34.8889,34.8982,34.8703,34.8889,77810.0
2020-07-30 15:35:00,37.5,37.51,37.47,37.48,17835.0,34.8889,34.8982,34.861,34.8703,17835.0
2020-07-30 15:40:00,37.47,37.49,37.46,37.48,29630.0,34.861,34.8796,34.8517,34.8703,29630.0
2020-07-30 15:45:00,37.48,37.48,37.44,37.46,41840.0,34.8703,34.8703,34.8331,34.8517,41840.0
2020-07-30 15:50:00,37.45,37.46,37.41,37.43,69390.0,34.8424,34.8517,34.8052,34.8238,69390.0
2020-07-30 15:55:00,37.43,37.46,37.41,37.46,257340.0,34.8238,34.8517,34.8052,34.8517,257340.0
2020-07-31 09:30:00,37.4,37.42,37.31,37.39,468035.0,34.7959,34.8145,34.7121,34.7866,468035.0
2020-07-31 09:35:00,37.4,37.4,37.25,37.27,311235.0,34.7959,34.7959,34.6563,34.6749,311235.0
2020-07-31 09:40:00,37.26,37.28,37.2,37.22,111650.0,34.6656,34.6842,34.6098,34.6284,111650.0
2020-07-31 09:45:00,37.22,37.23,37.19,37.21,68515.0,34.6284,34.6377,34.6005,34.6191,68515.0
2020-07-31 09:50:00,37.21,37.26,37.18,37.26,101385.0,34.6191,34.6656,34.5912,34.6656,101385.0
2020-07-31 09:55:00,37.27,37.31,37.23,37.29,147890.0,34.6749,34.7121,34.6377,34.6935,147890.0
2020-07-31 10:00:00,37.28,37.3,37.17,37.17,91995.0,34.6842,34.7028,34.5819,34.5819,91995.0
2020-07-31 10:05:00,37.17,37.19,37.11,37.13,75605.0,34.5819,34.6005,34.5261,34.5447,75605.0
2020-07-31 10:10:00,37.13,37.14,37.04,37.04,182075.0,34.5447,34.554,34.4609,34.4609,182075.0
2020-07-31 10:15:00,37.03,37.04,36.9,36.92,193195.0,34.4516,34.4609,34.3307,34.3493,193195.0
2020-07-31 10:20:00,36.92,36.98,36.86,36.96,259590.0,34.3493,34.4051,34.2935,34.3865,259590.0
2020-07-31 10:25:00,36.96,36.96,36.87,36.87,230680.0,34.3865,34.3865,34.3028,34.3028,230680.0
2020-07-31 10:30:00,36.87,36.92,36.83,36.84,212110.0,34.3028,34.3493,34.2656,34.2749,212110.0
2020-07-31 10:35:00,36.84,36.88,36.82,36.87,219530.0,34.2749,34.3121,34.2563,34.3028,219530.0
2020-07-31 10:40:00,36.86,36.86,36.77,36.81,298535.0,34.2935,34.2935,34.2097,34.2469,298535.0
2020-07-31 10:45:00,36.8,36.82,36.73,36.82,187820.0,34.2376,34.2563,34.1725,34.2563,187820.0
2020-07-31 10:50:00,36.82,36.82,36.75,36.77,241085.0,34.2563,34.2563,34.1911,34.2097,241085.0
2020-07-31 10:55:00,36.77,36.86,36.74,36.85,2818410.0,34.2097,34.2935,34.1818,34.2842,2818410.0
2020-07-31 11:00:00,36.86,36.89,36.83,36.85,149450.0,34.2935,34.3214,34.2656,34.2842,149450.0
2020-07-31 11:05:00,36.85,36.88,36.81,36.81,192635.0,34.2842,34.3121,34.2469,34.2469,192635.0
2020-07-31 11:10:00,36.8,36.87,36.76,36.86,271455.0,34.2376,34.3028,34.2004,34.2935,271455.0
2020-07-31 11:15:00,36.84,36.91,36.83,36.89,62945.0,34.2749,34.34,34.2656,34.3214,62945.0
2020-07-31 11:20:00,36.92,36.93,36.89,36.89,66465.0,34.3493,34.3586,34.3214,34.3214,66465.0
2020-07-31 11:25:00,36.89,36.91,36.88,36.91,78490.0,34.3214,34.34,34.3121,34.34,78490.0
2020-07-31 11:30:00,36.92,36.93,36.82,36.82,199370.0,34.3493,34.3586,34.2563,34.2563,199370.0
2020-07-31 11:35:00,36.82,36.85,36.77,36.84,189095.0,34.2563,34.2842,34.2097,34.2749,189095.0
2020-07-31 11:40:00,36.83,36.86,36.83,36.84,49955.0,34.2656,34.2935,34.2656,34.2749,49955.0
2020-07-31 11:45:00,36.83,36.87,36.83,36.86,412915.0,34.2656,34.3028,34.2656,34.2935,412915.0
2020-07-31 11:50:00,36.86,36.87,36.8,36.81,117095.0,34.2935,34.3028,34.2376,34.2469,117095.0
2020-07-31 11:55:00,36.81,36.81,36.75,36.76,99430.0,34.2469,34.2469,34.1911,34.2004,99430.0
2020-07-31 12:00:00,36.76,36.77,36.68,36.7,127670.0,34.2004,34.2097,34.126,34.1446,127670.0
2020-07-31 12:05:00,36.7,36.77,36.69,36.7,227435.0,34.1446,34.2097,34.1353,34.1446,227435.0
2020-07-31 12:10:00,36.71,36.76,36.71,36.75,88290.0,34.1539,34.2004,34.1539,34.1911,88290.0
2020-07-31 12:15:00,36.75,36.76,36.67,36.69,140480.0,34.1911,34.2004,34.1167,34.1353,140480.0
2020-07-31 12:20:00,36.69,36.77,36.69,36.76,319695.0,34.1353,34.2097,34.1353,34.2004,319695.0
2020-07-31 12:25:00,36.77,36.8,36.75,36.79,61800.0,34.2097,34.2376,34.1911,34.2283,61800.0
2020-07-31 12:30:00,36.79,36.79,36.71,36.71,73895.0,34.2283,34.2283,34.1539,34.1539,73895.0
2020-07-31 12:35:00,36.7,36.72,36.66,36.69,111425.0,34.1446,34.1632,34.1074,34.1353,111425.0
2020-07-31 12:40:00,36.7,36.73,36.7,36.7,74270.0,34.1446,34.1725,34.1446,34.1446,74270.0
2020-07-31 12:45:00,36.7,36.72,36.64,36.66,116305.0,34.1446,34.1632,34.0888,34.1074,116305.0
2020-07-31 12:50:00,36.67,36.72,36.66,36.68,104875.0,34.1167,34.1632,34.1074,34.126,104875.0
2020-07-31 12:55:00,36.67,36.7,36.65,36.7,71655.0,34.1167,34.1446,34.0981,34.1446,71655.0
2020-07-31 13:00:00,36.69,36.74,36.68,36.72,55670.0,34.1353,34.1818,34.126,34.1632,55670.0
2020-07-31 13:05:00,36.74,36.78,36.73,36.77,151125.0,34.1818,34.219,34.1725,34.2097,151125.0
2020-07-31 13:10:00,36.77,36.8,36.77,36.77,38770.0,34.2097,34.2376,34.2097,34.2097,38770.0
2020-07-31 13:15:00,36.78,36.79,36.76,36.79,56800.0,34.219,34.2283,34.2004,34.2283,56800.0
2020-07-31 13:20:00,36.8,36.84,36.8,36.83,33275.0,34.2376,34.2749,34.2376,34.2656,33275.0
2020-07-31 13:25:00,36.84,36.84,36.82,36.84,31380.0,34.2749,34.2749,34.2563,34.2749,31380.0
2020-07-31 13:30:00,36.84,36.87,36.83,36.83,61735.0,34.2749,34.3028,34.2656,34.2656,61735.0
2020-07-31 13:35:00,36.83,36.86,36.82,36.84,52525.0,34.2656,34.2935,34.2563,34.2749,52525.0
2020-07-31 13:40:00,36.85,36.86,36.84,36.85,26285.0,34.2842,34.2935,34.2749,34.2842,26285.0
2020-07-31 13:45:00,36.84,36.88,36.83,36.88,35910.0,34.2749,34.3121,34.2656,34.3121,35910.0
2020-07-31 13:50:00,36.89,36.9,36.88,36.88,17855.0,34.3214,34.3307,34.3121,34.3121,17855.0
2020-07-31 13:55:00,36.88,36.88,36.83,36.83,33050.0,34.3121,34.3121,34.2656,34.2656,33050.0
2020-07-31 14:00:00,36.83,36.88,36.82,36.88,28140.0,34.2656,34.3121,34.2563,34.3121,28140.0
2020-07-31 14:05:00,36.86,36.86,36.78,36.78,49080.0,34.2935,34.2935,34.219,34.219,49080.0
2020-07-31 14:10:00,36.78,36.8,36.77,36.77,22885.0,34.219,34.2376,34.2097,34.2097,22885.0
2020-07-31 14:15:00,36.76,36.8,36.75,36.76,21790.0,34.2004,34.2376,34.1911,34.2004,21790.0
2020-07-31 14:20:00,36.76,36.78,36.76,36.77,19205.0,34.2004,34.219,34.2004,34.2097,19205.0
2020-07-31 14:25:00,36.78,36.8,36.76,36.8,37205.0,34.219,34.2376,34.2004,34.2376,37205.0
2020-07-31 14:30:00,36.79,36.83,36.79,36.82,22615.0,34.2283,34.2656,34.2283,34.2563,22615.0
2020-07-31 14:35:00,36.82,36.86,36.8,36.84,32640.0,34.2563,34.2935,34.2376,34.2749,32640.0
2020-07-31 14:40:00,36.83,36.89,36.81,36.89,49700.0,34.2656,34.3214,34.2469,34.3214,49700.0
2020-07-31 14:45:00,36.88,36.9,36.86,36.86,41675.0,34.3121,34.3307,34.2935,34.2935,41675.0
2020-07-31 14:50:00,36.86,36.88,36.86,36.88,24785.0,34.2935,34.3121,34.2935,34.3121,24785.0
2020-07-31 14:55:00,36.89,36.92,36.87,36.91,44405.0,34.3214,34.3493,34.3028,34.34,44405.0
2020-07-31 15:00:00,36.91,36.96,36.89,36.95,57185.0,34.34,34.3865,34.3214,34.3772,57185.0
2020-07-31 15:05:00,36.95,36.96,36.92,36.95,82450.0,34.3772,34.3865,34.3493,34.3772,82450.0
2020-07-31 15:10:00,36.95,36.95,36.92,36.93,75520.0,34.3772,34.3772,34.3493,34.3586,75520.0
2020-07-31 15:15:00,36.93,36.95,36.89,36.93,70210.0,34.3586,34.3772,34.3214,34.3586,70210.0
2020-07-31 15:20:00,36.94,36.96,36.93,36.96,69455.0,34.3679,34.3865,34.3586,34.3865,69455.0
2020-07-31 15:25:00,36.96,36.96,36.93,36.94,107060.0,34.3865,34.3865,34.3586,34.3679,107060.0
2020-07-31 15:30:00,36.96,37.0,36.95,36.96,130125.0,34.3865,34.4237,34.3772,34.3865,130125.0
2020-07-31 15:35:00,36.96,37.01,36.96,36.98,92640.0,34.3865,34.433,34.3865,34.4051,92640.0
2020-07-31 15:40:00,36.97,37.03,36.97,37.02,60920.0,34.3958,34.4516,34.3958,34.4423,60920.0
2020-07-31 15:45:00,37.03,37.09,37.02,37.09,90570.0,34.4516,34.5075,34.4423,34.5075,90570.0
2020-07-31 15:50:00,37.09,37.09,37.05,37.08,136730.0,34.5075,34.5075,34.4702,34.4981,136730.0
2020-07-31 15:55:00,37.08,37.21,37.08,37.2,425295.0,34.4981,34.6191,34.4981,34.6098,425295.0
2020-08-03 09:30:00,37.44,37.44,37.22,37.22,198225.0,34.8331,34.8331,34.6284,34.6284,198225.0
2020-08-03 09:35:00,37.21,37.32,37.21,37.26,118535.0,34.6191,34.7214,34.6191,34.6656,118535.0
2020-08-03 09:40:00,37.26,37.28,37.21,37.23,34620.0,34.6656,34.6842,34.6191,34.6377,34620.0
2020-08-03 09:45:00,37.23,37.3,37.23,37.29,54670.0,34.6377,34.7028,34.6377,34.6935,54670.0
2020-08-03 09:50:00,37.29,37.35,37.29,37.34,72720.0,34.6935,34.7493,34.6935,34.74,72720.0
2020-08-03 09:55:00,37.36,37.4,37.36,37.4,74525.0,34.7587,34.7959,34.7587,34.7959,74525.0
2020-08-03 10:00:00,37.4,37.47,37.4,37.46,95435.0,34.7959,34.861,34.7959,34.8517,95435.0
2020-08-03 10:05:00,37.45,37.49,37.41,37.43,33130.0,34.8424,34.8796,34.8052,34.8238,33130.0
2020-08-03 10:10:00,37.45,37.48,37.43,37.47,30600.0,34.8424,34.8703,34.8238,34.861,30600.0
2020-08-03 10:15:00,37.48,37.48,37.45,37.47,8830.0,34.8703,34.8703,34.8424,34.861,8830.0
2020-08-03 10:20:00,37.48,37.48,37.44,37.47,42995.0,34.8703,34.8703,34.8331,34.861,42995.0
2020-08-03 10:25:00,37.48,37.48,37.45,37.46,17025.0,34.8703,34.8703,34.8424,34.8517,17025.0
2020-08-03 10:30:00,37.46,37.51,37.46,37.48,29895.0,34.8517,34.8982,34.8517,34.8703,29895.0
2020-08-03 10:35:00,37.49,37.5,37.46,37.46,19760.0,34.8796,34.8889,34.8517,34.8517,19760.0
2020-08-03 10:40:00,37.48,37.49,37.42,37.42,15490.0,34.8703,34.8796,34.8145,34.8145,15490.0
2020-08-03 10:45:00,37.45,37.45,37.36,37.36,21360.0,34.8424,34.8424,34.7587,34.7587,21360.0
2020-08-03 10:50:00,37.37,37.39,37.35,37.39,23790.0,34.768,34.7866,34.7493,34.7866,23790.0
2020-08-03 10:55:00,37.39,37.41,37.34,37.36,16020.0,34.7866,34.8052,34.74,34.7587,16020.0
2020-08-03 11:00:00,37.38,37.43,37.37,37.43,40275.0,34.7773,34.8238,34.768,34.8238,40275.0
2020-08-03 11:05:00,37.42,37.44,37.41,37.44,50435.0,34.8145,34.8331,34.8052,34.8331,50435.0
2020-08-03 11:10:00,37.44,37.47,37.43,37.47,17875.0,34.8331,34.861,34.8238,34.861,17875.0
2020-08-03 11:15:00,37.48,37.49,37.46,37.49,29385.0,34.8703,34.8796,34.8517,34.8796,29385.0
2020-08-03 11:20:00,37.51,37.51,37.47,37.48,16900.0,34.8982,34.8982,34.861,34.8703,16900.0
2020-08-03 11:25:00,37.49,37.51,37.48,37.49,14275.0,34.8796,34.8982,34.8703,34.8796,14275.0
2020-08-03 11:30:00,37.52,37.55,37.52,37.55,17400.0,34.9075,34.9354,34.9075,34.9354,17400.0
2020-08-03 11:35:00,37.55,37.61,37.55,37.61,70190.0,34.9354,34.9912,34.9354,34.9912,70190.0
2020-08-03 11:40:00,37.62,37.65,37.6,37.64,125855.0,35.0005,35.0285,34.9819,35.0192,125855.0
2020-08-03 11:45:00,37.63,37.64,37.62,37.62,65595.0,35.0099,35.0192,35.0005,35.0005,65595.0
2020-08-03 11:50:00,37.61,37.63,37.6,37.62,26570.0,34.9912,35.0099,34.9819,35.0005,26570.0
2020-08-03 11:55:00,37.62,37.62,37.58,37.59,9880.0,35.0005,35.0005,34.9633,34.9726,9880.0
2020-08-03 12:00:00,37.59,37.59,37.54,37.56,17825.0,34.9726,34.9726,34.9261,34.9447,17825.0
2020-08-03 12:05:00,37.56,37.6,37.56,37.6,8880.0,34.9447,34.9819,34.9447,34.9819,8880.0
2020-08-03 12:10:00,37.6,37.62,37.59,37.61,24240.0,34.9819,35.0005,34.9726,34.9912,24240.0
2020-08-03 12:15:00,37.63,37.63,37.6,37.61,7620.0,35.0099,35.0099,34.9819,34.9912,7620.0
2020-08-03 12:20:00,37.61,37.61,37.58,37.6,18230.0,34.9912,34.9912,34.9633,34.9819,18230.0
2020-08-03 12:25:00,37.6,37.61,37.58,37.58,17755.0,34.9819,34.9912,34.9633,34.9633,17755.0
2020-08-03 12:30:00,37.56,37.58,37.55,37.58,37855.0,34.9447,34.9633,34.9354,34.9633,37855.0
2020-08-03 12:35:00,37.59,37.6,37.58,37.59,6830.0,34.9726,34.9819,34.9633,34.9726,6830.0
2020-08-03 12:40:00,37.59,37.62,37.59,37.59,13690.0,34.9726,35.0005,34.9726,34.9726,13690.0
2020-08-03 12:45:00,37.61,37.63,37.6,37.62,15895.0,34.9912,35.0099,34.9819,35.0005,15895.0
2020-08-03 12:50:00,37.61,37.61,37.58,37.61,17560.0,34.9912,34.9912,34.9633,34.9912,17560.0
2020-08-03 12:55:00,37.6,37.6,37.58,37.58,25340.0,34.9819,34.9819,34.9633,34.9633,25340.0
2020-08-03 13:00:00,37.57,37.58,37.55,37.56,49565.0,34.954,34.9633,34.9354,34.9447,49565.0
2020-08-03 13:05:00,37.56,37.56,37.51,37.54,44555.0,34.9447,34.9447,34.8982,34.9261,44555.0
2020-08-03 13:10:00,37.55,37.55,37.52,37.53,15250.0,34.9354,34.9354,34.9075,34.9168,15250.0
2020-08-03 13:15:00,37.54,37.55,37.52,37.55,27450.0,34.9261,34.9354,34.9075,34.9354,27450.0
2020-08-03 13:20:00,37.55,37.59,37.55,37.58,15795.0,34.9354,34.9726,34.9354,34.9633,15795.0
2020-08-03 13:25:00,37.58,37.61,37.57,37.58,32890.0,34.9633,34.9912,34.954,34.9633,32890.0
2020-08-03 13:30:00,37.6,37.62,37.59,37.61,15195.0,34.9819,35.0005,34.9726,34.9912,15195.0
2020-08-03 13:35:00,37.61,37.62,37.6,37.61,36185.0,34.9912,35.0005,34.9819,34.9912,36185.0
2020-08-03 13:40:00,37.61,37.63,37.58,37.59,25595.0,34.9912,35.0099,34.9633,34.9726,25595.0
2020-08-03 13:45:00,37.6,37.61,37.59,37.6,14195.0,34.9819,34.9912,34.9726,34.9819,14195.0
2020-08-03 13:50:00,37.6,37.63,37.6,37.62,21535.0,34.9819,35.0099,34.9819,35.0005,21535.0
2020-08-03 13:55:00,37.62,37.63,37.61,37.62,24170.0,35.0005,35.0099,34.9912,35.0005,24170.0
2020-08-03 14:00:00,37.62,37.63,37.59,37.6,16780.0,35.0005,35.0099,34.9726,34.9819,16780.0
2020-08-03 14:05:00,37.59,37.61,37.59,37.59,20670.0,34.9726,34.9912,34.9726,34.9726,20670.0
2020-08-03 14:10:00,37.6,37.61,37.59,37.6,39150.0,34.9819,34.9912,34.9726,34.9819,39150.0
2020-08-03 14:15:00,37.6,37.63,37.6,37.62,43090.0,34.9819,35.0099,34.9819,35.0005,43090.0
2020-08-03 14:20:00,37.62,37.65,37.62,37.64,28900.0,35.0005,35.0285,35.0005,35.0192,28900.0
2020-08-03 14:25:00,37.63,37.65,37.62,37.65,29590.0,35.0099,35.0285,35.0005,35.0285,29590.0
2020-08-03 14:30:00,37.65,37.66,37.64,37.64,34725.0,35.0285,35.0378,35.0192,35.0192,34725.0
2020-08-03 14:35:00,37.64,37.68,37.64,37.68,32745.0,35.0192,35.0564,35.0192,35.0564,32745.0
2020-08-03 14:40:00,37.67,37.69,37.66,37.68,24875.0,35.0471,35.0657,35.0378,35.0564,24875.0
2020-08-03 14:45:00,37.68,37.69,37.68,37.68,23335.0,35.0564,35.0657,35.0564,35.0564,23335.0
2020-08-03 14:50:00,37.69,37.69,37.67,37.68,68280.0,35.0657,35.0657,35.0471,35.0564,68280.0
2020-08-03 14:55:00,37.67,37.68,37.66,37.68,25265.0,35.0471,35.0564,35.0378,35.0564,25265.0
2020-08-03 15:00:00,37.67,37.68,37.65,37.67,22625.0,35.0471,35.0564,35.0285,35.0471,22625.0
2020-08-03 15:05:00,37.67,37.67,37.65,37.66,58395.0,35.0471,35.0471,35.0285,35.0378,58395.0
2020-08-03 15:10:00,37.66,37.67,37.64,37.65,23105.0,35.0378,35.0471,35.0192,35.0285,23105.0
2020-08-03 15:15:00,37.66,37.66,37.61,37.62,47300.0,35.0378,35.0378,34.9912,35.0005,47300.0
2020-08-03 15:20:00,37.62,37.64,37.6,37.62,26595.0,35.0005,35.0192,34.9819,35.0005,26595.0
2020-08-03 15:25:00,37.63,37.63,37.61,37.63,33375.0,35.0099,35.0099,34.9912,35.0099,33375.0
2020-08-03 15:30:00,37.63,37.65,37.56,37.59,89195.0,35.0099,35.0285,34.9447,34.9726,89195.0
2020-08-03 15:35:00,37.61,37.62,37.59,37.6,30360.0,34.9912,35.0005,34.9726,34.9819,30360.0
2020-08-03 15:40:00,37.59,37.63,37.59,37.63,62400.0,34.9726,35.0099,34.9726,35.0099,62400.0
2020-08-03 15:45:00,37.62,37.63,37.59,37.59,23805.0,35.0005,35.0099,34.9726,34.9726,23805.0
2020-08-03 15:50:00,37.59,37.63,37.55,37.62,102425.0,34.9726,35.0099,34.9354,35.0005,102425.0
2020-08-03 15:55:00,37.63,37.65,37.59,37.63,356870.0,35.0099,35.0285,34.9726,35.0099,356870.0
2020-08-04 09:30:00,37.53,37.65,37.51,37.62,208470.0,34.9168,35.0285,34.8982,35.0005,208470.0
2020-08-04 09:35:00,37.61,37.61,37.5,37.52,138560.0,34.9912,34.9912,34.8889,34.9075,138560.0
2020-08-04 09:40:00,37.51,37.51,37.44,37.5,199460.0,34.8982,34.8982,34.8331,34.8889,199460.0
2020-08-04 09:45:00,37.5,37.54,37.49,37.52,160310.0,34.8889,34.9261,34.8796,34.9075,160310.0
2020-08-04 09:50:00,37.52,37.58,37.52,37.55,96290.0,34.9075,34.9633,34.9075,34.9354,96290.0
2020-08-04 09:55:00,37.55,37.59,37.55,37.56,79600.0,34.9354,34.9726,34.9354,34.9447,79600.0
2020-08-04 10:00:00,37.55,37.62,37.55,37.59,10695.0,34.9354,35.0005,34.9354,34.9726,10695.0
2020-08-04 10:05:00,37.59,37.66,37.59,37.66,37080.0,34.9726,35.0378,34.9726,35.0378,37080.0
2020-08-04 10:10:00,37.67,37.68,37.66,37.66,26975.0,35.0471,35.0564,35.0378,35.0378,26975.0
2020-08-04 10:15:00,37.68,37.7,37.65,37.65,28270.0,35.0564,35.075,35.0285,35.0285,28270.0
2020-08-04 10:20:00,37.64,37.64,37.52,37.54,22105.0,35.0192,35.0192,34.9075,34.9261,22105.0
2020-08-04 10:25:00,37.54,37.56,37.53,37.53,59965.0,34.9261,34.9447,34.9168,34.9168,59965.0
2020-08-04 10:30:00,37.53,37.53,37.47,37.49,23565.0,34.9168,34.9168,34.861,34.8796,23565.0
2020-08-04 10:35:00,37.48,37.56,37.48,37.56,38225.0,34.8703,34.9447,34.8703,34.9447,38225.0
2020-08-04 10:40:00,37.57,37.59,37.55,37.57,14445.0,34.954,34.9726,34.9354,34.954,14445.0
2020-08-04 10:45:00,37.59,37.65,37.59,37.65,19765.0,34.9726,35.0285,34.9726,35.0285,19765.0
2020-08-04 10:50:00,37.66,37.69,37.66,37.68,11640.0,35.0378,35.0657,35.0378,35.0564,11640.0
2020-08-04 10:55:00,37.68,37.7,37.67,37.69,15545.0,35.0564,35.075,35.0471,35.0657,15545.0
2020-08-04 11:00:00,37.7,37.71,37.68,37.68,40740.0,35.075,35.0843,35.0564,35.0564,40740.0
2020-08-04 11:05:00,37.68,37.7,37.67,37.68,46880.0,35.0564,35.075,35.0471,35.0564,46880.0
2020-08-04 11:10:00,37.68,37.74,37.68,37.72,25470.0,35.0564,35.1122,35.0564,35.0936,25470.0
2020-08-04 11:15:00,37.74,37.75,37.72,37.74,20010.0,35.1122,35.1215,35.0936,35.1122,20010.0
2020-08-04 11:20:00,37.74,37.76,37.73,37.75,18485.0,35.1122,35.1308,35.1029,35.1215,18485.0
2020-08-04 11:25:00,37.77,37.78,37.74,37.78,17925.0,35.1401,35.1494,35.1122,35.1494,17925.0
2020-08-04 11:30:00,37.74,37.74,37.71,37.71,22585.0,35.1122,35.1122,35.0843,35.0843,22585.0
2020-08-04 11:35:00,37.72,37.75,37.72,37.75,22660.0,35.0936,35.1215,35.0936,35.1215,22660.0
2020-08-04 11:40:00,37.75,37.78,37.75,37.78,12140.0,35.1215,35.1494,35.1215,35.1494,12140.0
2020-08-04 11:45:00,37.77,37.77,37.73,37.73,24105.0,35.1401,35.1401,35.1029,35.1029,24105.0
2020-08-04 11:50:00,37.73,37.74,37.72,37.72,15660.0,35.1029,35.1122,35.0936,35.0936,15660.0
2020-08-04 11:55:00,37.7,37.72,37.69,37.69,16260.0,35.075,35.0936,35.0657,35.0657,16260.0
2020-08-04 12:00:00,37.7,37.7,37.67,37.68,30415.0,35.075,35.075,35.0471,35.0564,30415.0
2020-08-04 12:05:00,37.67,37.68,37.64,37.65,31935.0,35.0471,35.0564,35.0192,35.0285,31935.0
2020-08-04 12:10:00,37.65,37.65,37.61,37.61,18325.0,35.0285,35.0285,34.9912,34.9912,18325.0
2020-08-04 12:15:00,37.61,37.65,37.61,37.65,24545.0,34.9912,35.0285,34.9912,35.0285,24545.0
2020-08-04 12:20:00,37.65,37.68,37.65,37.67,16155.0,35.0285,35.0564,35.0285,35.0471,16155.0
2020-08-04 12:25:00,37.66,37.68,37.66,37.68,32605.0,35.0378,35.0564,35.0378,35.0564,32605.0
2020-08-04 12:30:00,37.66,37.69,37.66,37.69,7500.0,35.0378,35.0657,35.0378,35.0657,7500.0
2020-08-04 12:35:00,37.69,37.7,37.66,37.66,14080.0,35.0657,35.075,35.0378,35.0378,14080.0
2020-08-04 12:40:00,37.66,37.66,37.65,37.65,13370.0,35.0378,35.0378,35.0285,35.0285,13370.0
2020-08-04 12:45:00,37.65,37.68,37.65,37.67,18570.0,35.0285,35.0564,35.0285,35.0471,18570.0
2020-08-04 12:50:00,37.67,37.69,37.67,37.68,8645.0,35.0471,35.0657,35.0471,35.0564,8645.0
2020-08-04 12:55:00,37.67,37.69,37.66,37.69,20940.0,35.0471,35.0657,35.0378,35.0657,20940.0
2020-08-04 13:00:00,37.69,37.7,37.67,37.68,17535.0,35.0657,35.075,35.0471,35.0564,17535.0
2020-08-04 13:05:00,37.68,37.69,37.68,37.68,9110.0,35.0564,35.0657,35.0564,35.0564,9110.0
2020-08-04 13:10:00,37.69,37.7,37.69,37.7,17665.0,35.0657,35.075,35.0657,35.075,17665.0
2020-08-04 13:15:00,37.72,37.73,37.71,37.73,4750.0,35.0936,35.1029,35.0843,35.1029,4750.0
2020-08-04 13:20:00,37.73,37.74,37.71,37.72,22625.0,35.1029,35.1122,35.0843,35.0936,22625.0
2020-08-04 13:25:00,37.73,37.74,37.73,37.74,16780.0,35.1029,35.1122,35.1029,35.1122,16780.0
2020-08-04 13:30:00,37.74,37.74,37.72,37.73,25580.0,35.1122,35.1122,35.0936,35.1029,25580.0
2020-08-04 13:35:00,37.73,37.75,37.73,37.75,12415.0,35.1029,35.1215,35.1029,35.1215,12415.0
2020-08-04 13:40:00,37.75,37.75,37.74,37.75,18355.0,35.1215,35.1215,35.1122,35.1215,18355.0
2020-08-04 13:45:00,37.73,37.76,37.73,37.75,10650.0,35.1029,35.1308,35.1029,35.1215,10650.0
2020-08-04 13:50:00,37.76,37.77,37.75,37.77,5920.0,35.1308,35.1401,35.1215,35.1401,5920.0
2020-08-04 13:55:00,37.77,37.77,37.76,37.76,13840.0,35.1401,35.1401,35.1308,35.1308,13840.0
2020-08-04 14:00:00,37.77,37.79,37.77,37.78,36410.0,35.1401,35.1587,35.1401,35.1494,36410.0
2020-08-04 14:05:00,37.78,37.79,37.77,37.77,41690.0,35.1494,35.1587,35.1401,35.1401,41690.0
2020-08-04 14:10:00,37.77,37.78,37.75,37.77,11200.0,35.1401,35.1494,35.1215,35.1401,11200.0
2020-08-04 14:15:00,37.77,37.78,37.77,37.77,19715.0,35.1401,35.1494,35.1401,35.1401,19715.0
2020-08-04 14:20:00,37.77,37.78,37.73,37.74,18510.0,35.1401,35.1494,35.1029,35.1122,18510.0
2020-08-04 14:25:00,37.73,37.73,37.67,37.67,18125.0,35.1029,35.1029,35.0471,35.0471,18125.0
2020-08-04 14:30:00,37.68,37.68,37.62,37.62,33075.0,35.0564,35.0564,35.0005,35.0005,33075.0
2020-08-04 14:35:00,37.61,37.63,37.61,37.61,25375.0,34.9912,35.0099,34.9912,34.9912,25375.0
2020-08-04 14:40:00,37.62,37.66,37.61,37.66,19800.0,35.0005,35.0378,34.9912,35.0378,19800.0
2020-08-04 14:45:00,37.66,37.69,37.66,37.68,17470.0,35.0378,35.0657,35.0378,35.0564,17470.0
2020-08-04 14:50:00,37.69,37.71,37.68,37.71,39060.0,35.0657,35.0843,35.0564,35.0843,39060.0
2020-08-04 14:55:00,37.72,37.73,37.71,37.73,7935.0,35.0936,35.1029,35.0843,35.1029,7935.0
2020-08-04 15:00:00,37.73,37.74,37.71,37.72,19355.0,35.1029,35.1122,35.0843,35.0936,19355.0
2020-08-04 15:05:00,37.73,37.74,37.72,37.73,55455.0,35.1029,35.1122,35.0936,35.1029,55455.0
2020-08-04 15:10:00,37.74,37.78,37.73,37.77,60960.0,35.1122,35.1494,35.1029,35.1401,60960.0
2020-08-04 15:15:00,37.77,37.78,37.75,37.77,43825.0,35.1401,35.1494,35.1215,35.1401,43825.0
2020-08-04 15:20:00,37.78,37.8,37.77,37.8,52065.0,35.1494,35.168,35.1401,35.168,52065.0
2020-08-04 15:25:00,37.8,37.8,37.78,37.78,66730.0,35.168,35.168,35.1494,35.1494,66730.0
2020-08-04 15:30:00,37.78,37.78,37.74,37.75,62465.0,35.1494,35.1494,35.1122,35.1215,62465.0
2020-08-04 15:35:00,37.76,37.77,37.74,37.77,42095.0,35.1308,35.1401,35.1122,35.1401,42095.0
2020-08-04 15:40:00,37.76,37.79,37.76,37.78,29850.0,35.1308,35.1587,35.1308,35.1494,29850.0
2020-08-04 15:45:00,37.77,37.8,37.77,37.8,32825.0,35.1401,35.168,35.1401,35.168,32825.0
2020-08-04 15:50:00,37.79,37.81,37.75,37.78,43410.0,35.1587,35.1773,35.1215,35.1494,43410.0
2020-08-04 15:55:00,37.79,37.83,37.77,37.83,166995.0,35.1587,35.1959,35.1401,35.1959,166995.0
2020-08-05 09:30:00,38.11,38.19,38.07,38.17,201750.0,35.4564,35.5309,35.4192,35.5123,201750.0
2020-08-05 09:35:00,38.2,38.22,38.15,38.2,54075.0,35.5402,35.5588,35.4936,35.5402,54075.0
2020-08-05 09:40:00,38.19,38.21,38.17,38.21,21795.0,35.5309,35.5495,35.5123,35.5495,21795.0
2020-08-05 09:45:00,38.19,38.19,38.08,38.09,44610.0,35.5309,35.5309,35.4285,35.4378,44610.0
2020-08-05 09:50:00,38.08,38.09,38.05,38.07,48390.0,35.4285,35.4378,35.4006,35.4192,48390.0
2020-08-05 09:55:00,38.08,38.12,38.08,38.11,32615.0,35.4285,35.4657,35.4285,35.4564,32615.0
2020-08-05 10:00:00,38.11,38.14,38.09,38.1,72085.0,35.4564,35.4843,35.4378,35.4471,72085.0
2020-08-05 10:05:00,38.11,38.13,38.08,38.08,26090.0,35.4564,35.475,35.4285,35.4285,26090.0
2020-08-05 10:10:00,38.08,38.1,38.05,38.05,39355.0,35.4285,35.4471,35.4006,35.4006,39355.0
2020-08-05 10:15:00,38.04,38.04,38.02,38.04,10300.0,35.3913,35.3913,35.3727,35.3913,10300.0
2020-08-05 10:20:00,38.03,38.08,38.03,38.04,20260.0,35.382,35.4285,35.382,35.3913,20260.0
2020-08-05 10:25:00,38.04,38.05,37.99,38.02,18995.0,35.3913,35.4006,35.3448,35.3727,18995.0
2020-08-05 10:30:00,38.02,38.05,38.02,38.03,42000.0,35.3727,35.4006,35.3727,35.382,42000.0
2020-08-05 10:35:00,38.02,38.04,37.98,37.98,24430.0,35.3727,35.3913,35.3355,35.3355,24430.0
2020-08-05 10:40:00,37.98,38.06,37.98,38.05,34870.0,35.3355,35.4099,35.3355,35.4006,34870.0
2020-08-05 10:45:00,38.06,38.14,38.06,38.14,45935.0,35.4099,35.4843,35.4099,35.4843,45935.0
2020-08-05 10:50:00,38.14,38.15,38.12,38.13,95785.0,35.4843,35.4936,35.4657,35.475,95785.0
2020-08-05 10:55:00,38.13,38.16,38.12,38.14,50285.0,35.475,35.5029,35.4657,35.4843,50285.0
2020-08-05 11:00:00,38.15,38.19,38.15,38.16,69910.0,35.4936,35.5309,35.4936,35.5029,69910.0
2020-08-05 11:05:00,38.16,38.18,38.15,38.17,86065.0,35.5029,35.5216,35.4936,35.5123,86065.0
2020-08-05 11:10:00,38.17,38.18,38.16,38.18,36195.0,35.5123,35.5216,35.5029,35.5216,36195.0
2020-08-05 11:15:00,38.18,38.18,38.16,38.18,40815.0,35.5216,35.5216,35.5029,35.5216,40815.0
2020-08-05 11:20:00,38.18,38.18,38.16,38.17,41120.0,35.5216,35.5216,35.5029,35.5123,41120.0
2020-08-05 11:25:00,38.17,38.18,38.15,38.16,30125.0,35.5123,35.5216,35.4936,35.5029,30125.0
2020-08-05 11:30:00,38.17,38.2,38.16,38.2,15015.0,35.5123,35.5402,35.5029,35.5402,15015.0
2020-08-05 11:35:00,38.2,38.2,38.17,38.17,31980.0,35.5402,35.5402,35.5123,35.5123,31980.0
2020-08-05 11:40:00,38.17,38.18,38.14,38.14,55465.0,35.5123,35.5216,35.4843,35.4843,55465.0
2020-08-05 11:45:00,38.15,38.16,38.14,38.14,23085.0,35.4936,35.5029,35.4843,35.4843,23085.0
2020-08-05 11:50:00,38.14,38.14,38.12,38.13,34125.0,35.4843,35.4843,35.4657,35.475,34125.0
2020-08-05 11:55:00,38.13,38.14,38.13,38.13,4000.0,35.475,35.4843,35.475,35.475,4000.0
2020-08-05 12:00:00,38.13,38.17,38.13,38.15,13865.0,35.475,35.5123,35.475,35.4936,13865.0
2020-08-05 12:05:00,38.16,38.16,38.12,38.12,37755.0,35.5029,35.5029,35.4657,35.4657,37755.0
2020-08-05 12:10:00,38.12,38.13,38.1,38.13,26805.0,35.4657,35.475,35.4471,35.475,26805.0
2020-08-05 12:15:00,38.14,38.14,38.11,38.12,38100.0,35.4843,35.4843,35.4564,35.4657,38100.0
2020-08-05 12:20:00,38.1,38.11,38.08,38.09,36750.0,35.4471,35.4564,35.4285,35.4378,36750.0
2020-08-05 12:25:00,38.09,38.09,38.07,38.08,29160.0,35.4378,35.4378,35.4192,35.4285,29160.0
2020-08-05 12:30:00,38.09,38.11,38.09,38.1,24390.0,35.4378,35.4564,35.4378,35.4471,24390.0
2020-08-05 12:35:00,38.1,38.11,38.09,38.11,14745.0,35.4471,35.4564,35.4378,35.4564,14745.0
2020-08-05 12:40:00,38.12,38.12,38.11,38.11,22010.0,35.4657,35.4657,35.4564,35.4564,22010.0
2020-08-05 12:45:00,38.11,38.14,38.11,38.14,10420.0,35.4564,35.4843,35.4564,35.4843,10420.0
2020-08-05 12:50:00,38.14,38.14,38.12,38.12,14005.0,35.4843,35.4843,35.4657,35.4657,14005.0
2020-08-05 12:55:00,38.13,38.13,38.11,38.12,10790.0,35.475,35.475,35.4564,35.4657,10790.0
2020-08-05 13:00:00,38.12,38.13,38.1,38.11,13320.0,35.4657,35.475,35.4471,35.4564,13320.0
2020-08-05 13:05:00,38.1,38.11,38.1,38.11,6990.0,35.4471,35.4564,35.4471,35.4564,6990.0
2020-08-05 13:10:00,38.12,38.14,38.11,38.14,32485.0,35.4657,35.4843,35.4564,35.4843,32485.0
2020-08-05 13:15:00,38.14,38.16,38.13,38.15,27720.0,35.4843,35.5029,35.475,35.4936,27720.0
2020-08-05 13:20:00,38.16,38.17,38.15,38.17,27135.0,35.5029,35.5123,35.4936,35.5123,27135.0
2020-08-05 13:25:00,38.18,38.2,38.18,38.19,30855.0,35.5216,35.5402,35.5216,35.5309,30855.0
2020-08-05 13:30:00,38.19,38.21,38.19,38.2,25495.0,35.5309,35.5495,35.5309,35.5402,25495.0
2020-08-05 13:35:00,38.2,38.21,38.19,38.2,37575.0,35.5402,35.5495,35.5309,35.5402,37575.0
2020-08-05 13:40:00,38.2,38.2,38.19,38.2,23685.0,35.5402,35.5402,35.5309,35.5402,23685.0
2020-08-05 13:45:00,38.19,38.21,38.19,38.2,43470.0,35.5309,35.5495,35.5309,35.5402,43470.0
2020-08-05 13:50:00,38.2,38.21,38.2,38.2,7085.0,35.5402,35.5495,35.5402,35.5402,7085.0
2020-08-05 13:55:00,38.21,38.22,38.2,38.21,21495.0,35.5495,35.5588,35.5402,35.5495,21495.0
2020-08-05 14:00:00,38.22,38.23,38.22,38.22,21140.0,35.5588,35.5681,35.5588,35.5588,21140.0
2020-08-05 14:05:00,38.22,38.24,38.22,38.23,17035.0,35.5588,35.5774,35.5588,35.5681,17035.0
2020-08-05 14:10:00,38.24,38.27,38.24,38.26,13075.0,35.5774,35.6053,35.5774,35.596,13075.0
2020-08-05 14:15:00,38.25,38.28,38.25,38.27,6810.0,35.5867,35.6146,35.5867,35.6053,6810.0
2020-08-05 14:20:00,38.28,38.29,38.27,38.28,26055.0,35.6146,35.6239,35.6053,35.6146,26055.0
2020-08-05 14:25:00,38.28,38.29,38.28,38.29,21410.0,35.6146,35.6239,35.6146,35.6239,21410.0
2020-08-05 14:30:00,38.29,38.3,38.28,38.3,59855.0,35.6239,35.6332,35.6146,35.6332,59855.0
2020-08-05 14:35:00,38.3,38.31,38.3,38.3,22475.0,35.6332,35.6425,35.6332,35.6332,22475.0
2020-08-05 14:40:00,38.3,38.3,38.28,38.28,24315.0,35.6332,35.6332,35.6146,35.6146,24315.0
2020-08-05 14:45:00,38.29,38.29,38.27,38.27,23440.0,35.6239,35.6239,35.6053,35.6053,23440.0
2020-08-05 14:50:00,38.26,38.27,38.25,38.27,19760.0,35.596,35.6053,35.5867,35.6053,19760.0
2020-08-05 14:55:00,38.27,38.28,38.26,38.27,71025.0,35.6053,35.6146,35.596,35.6053,71025.0
2020-08-05 15:00:00,38.28,38.31,38.28,38.31,14915.0,35.6146,35.6425,35.6146,35.6425,14915.0
2020-08-05 15:05:00,38.31,38.31,38.28,38.28,62490.0,35.6425,35.6425,35.6146,35.6146,62490.0
2020-08-05 15:10:00,38.25,38.28,38.25,38.27,23015.0,35.5867,35.6146,35.5867,35.6053,23015.0
2020-08-05 15:15:00,38.26,38.28,38.26,38.28,30290.0,35.596,35.6146,35.596,35.6146,30290.0
2020-08-05 15:20:00,38.29,38.3,38.28,38.3,23760.0,35.6239,35.6332,35.6146,35.6332,23760.0
2020-08-05 15:25:00,38.3,38.3,38.28,38.28,40125.0,35.6332,35.6332,35.6146,35.6146,40125.0
2020-08-05 15:30:00,38.28,38.32,38.27,38.31,41945.0,35.6146,35.6518,35.6053,35.6425,41945.0
2020-08-05 15:35:00,38.31,38.33,38.3,38.31,35405.0,35.6425,35.6611,35.6332,35.6425,35405.0
2020-08-05 15:40:00,38.3,38.31,38.26,38.27,63270.0,35.6332,35.6425,35.596,35.6053,63270.0
2020-08-05 15:45:00,38.26,38.28,38.23,38.23,59090.0,35.596,35.6146,35.5681,35.5681,59090.0
2020-08-05 15:50:00,38.23,38.32,38.22,38.32,55930.0,35.5681,35.6518,35.5588,35.6518,55930.0
2020-08-05 15:55:00,38.32,38.37,38.32,38.35,182645.0,35.6518,35.6983,35.6518,35.6797,182645.0
2020-08-06 09:30:00,38.3,38.39,38.28,38.32,220705.0,35.6332,35.7169,35.6146,35.6518,220705.0
2020-08-06 09:35:00,38.32,38.37,38.29,38.31,61625.0,35.6518,35.6983,35.6239,35.6425,61625.0
2020-08-06 09:40:00,38.31,38.35,38.3,38.35,65635.0,35.6425,35.6797,35.6332,35.6797,65635.0
2020-08-06 09:45:00,38.37,38.37,38.29,38.36,60735.0,35.6983,35.6983,35.6239,35.689,60735.0
2020-08-06 09:50:00,38.36,38.36,38.32,38.34,67250.0,35.689,35.689,35.6518,35.6704,67250.0
2020-08-06 09:55:00,38.33,38.38,38.32,38.37,114010.0,35.6611,35.7076,35.6518,35.6983,114010.0
2020-08-06 10:00:00,38.37,38.38,38.32,38.33,31635.0,35.6983,35.7076,35.6518,35.6611,31635.0
2020-08-06 10:05:00,38.33,38.33,38.27,38.28,38835.0,35.6611,35.6611,35.6053,35.6146,38835.0
2020-08-06 10:10:00,38.28,38.35,38.28,38.34,63490.0,35.6146,35.6797,35.6146,35.6704,63490.0
2020-08-06 10:15:00,38.34,38.35,38.3,38.33,63825.0,35.6704,35.6797,35.6332,35.6611,63825.0
2020-08-06 10:20:00,38.33,38.43,38.32,38.43,210380.0,35.6611,35.7541,35.6518,35.7541,210380.0
2020-08-06 10:25:00,38.42,38.43,38.41,38.42,49045.0,35.7448,35.7541,35.7355,35.7448,49045.0
2020-08-06 10:30:00,38.4,38.41,38.39,38.39,72390.0,35.7262,35.7355,35.7169,35.7169,72390.0
2020-08-06 10:35:00,38.4,38.4,38.29,38.29,66035.0,35.7262,35.7262,35.6239,35.6239,66035.0
2020-08-06 10:40:00,38.27,38.28,38.2,38.2,33615.0,35.6053,35.6146,35.5402,35.5402,33615.0
2020-08-06 10:45:00,38.22,38.26,38.22,38.22,23790.0,35.5588,35.596,35.5588,35.5588,23790.0
2020-08-06 10:50:00,38.21,38.21,38.18,38.21,33965.0,35.5495,35.5495,35.5216,35.5495,33965.0
2020-08-06 10:55:00,38.23,38.27,38.22,38.26,21420.0,35.5681,35.6053,35.5588,35.596,21420.0
2020-08-06 11:00:00,38.26,38.28,38.23,38.26,46115.0,35.596,35.6146,35.5681,35.596,46115.0
2020-08-06 11:05:00,38.26,38.28,38.24,38.25,85715.0,35.596,35.6146,35.5774,35.5867,85715.0
2020-08-06 11:10:00,38.25,38.26,38.21,38.21,15535.0,35.5867,35.596,35.5495,35.5495,15535.0
2020-08-06 11:15:00,38.21,38.23,38.18,38.19,27310.0,35.5495,35.5681,35.5216,35.5309,27310.0
2020-08-06 11:20:00,38.2,38.23,38.19,38.23,30285.0,35.5402,35.5681,35.5309,35.5681,30285.0
2020-08-06 11:25:00,38.2,38.2,38.18,38.19,43245.0,35.5402,35.5402,35.5216,35.5309,43245.0
2020-08-06 11:30:00,38.17,38.2,38.15,38.16,34930.0,35.5123,35.5402,35.4936,35.5029,34930.0
2020-08-06 11:35:00,38.15,38.16,38.13,38.13,9685.0,35.4936,35.5029,35.475,35.475,9685.0
2020-08-06 11:40:00,38.12,38.13,38.09,38.11,64895.0,35.4657,35.475,35.4378,35.4564,64895.0
2020-08-06 11:45:00,38.1,38.15,38.1,38.15,19525.0,35.4471,35.4936,35.4471,35.4936,19525.0
2020-08-06 11:50:00,38.14,38.16,38.14,38.15,38930.0,35.4843,35.5029,35.4843,35.4936,38930.0
2020-08-06 11:55:00,38.14,38.17,38.14,38.15,21020.0,35.4843,35.5123,35.4843,35.4936,21020.0
2020-08-06 12:00:00,38.16,38.17,38.16,38.16,19090.0,35.5029,35.5123,35.5029,35.5029,19090.0
2020-08-06 12:05:00,38.16,38.17,38.13,38.13,18260.0,35.5029,35.5123,35.475,35.475,18260.0
2020-08-06 12:10:00,38.12,38.16,38.12,38.15,30180.0,35.4657,35.5029,35.4657,35.4936,30180.0
2020-08-06 12:15:00,38.15,38.15,38.13,38.13,18500.0,35.4936,35.4936,35.475,35.475,18500.0
2020-08-06 12:20:00,38.13,38.15,38.13,38.13,34150.0,35.475,35.4936,35.475,35.475,34150.0
2020-08-06 12:25:00,38.14,38.17,38.14,38.17,11470.0,35.4843,35.5123,35.4843,35.5123,11470.0
2020-08-06 12:30:00,38.17,38.17,38.15,38.16,20755.0,35.5123,35.5123,35.4936,35.5029,20755.0
2020-08-06 12:35:00,38.16,38.17,38.15,38.15,12265.0,35.5029,35.5123,35.4936,35.4936,12265.0
2020-08-06 12:40:00,38.15,38.15,38.14,38.15,12290.0,35.4936,35.4936,35.4843,35.4936,12290.0
2020-08-06 12:45:00,38.19,38.2,38.18,38.18,27465.0,35.5309,35.5402,35.5216,35.5216,27465.0
2020-08-06 12:50:00,38.18,38.18,38.15,38.15,26510.0,35.5216,35.5216,35.4936,35.4936,26510.0
2020-08-06 12:55:00,38.16,38.18,38.16,38.18,30500.0,35.5029,35.5216,35.5029,35.5216,30500.0
2020-08-06 13:00:00,38.18,38.2,38.18,38.18,34740.0,35.5216,35.5402,35.5216,35.5216,34740.0
2020-08-06 13:05:00,38.19,38.19,38.17,38.17,20615.0,35.5309,35.5309,35.5123,35.5123,20615.0
2020-08-06 13:10:00,38.18,38.18,38.17,38.17,14890.0,35.5216,35.5216,35.5123,35.5123,14890.0
2020-08-06 13:15:00,38.17,38.17,38.16,38.17,21160.0,35.5123,35.5123,35.5029,35.5123,21160.0
2020-08-06 13:20:00,38.17,38.17,38.15,38.16,12655.0,35.5123,35.5123,35.4936,35.5029,12655.0
2020-08-06 13:25:00,38.16,38.18,38.16,38.17,12445.0,35.5029,35.5216,35.5029,35.5123,12445.0
2020-08-06 13:30:00,38.16,38.18,38.16,38.16,12190.0,35.5029,35.5216,35.5029,35.5029,12190.0
2020-08-06 13:35:00,38.15,38.16,38.15,38.15,26860.0,35.4936,35.5029,35.4936,35.4936,26860.0
2020-08-06 13:40:00,38.15,38.16,38.14,38.15,47520.0,35.4936,35.5029,35.4843,35.4936,47520.0
2020-08-06 13:45:00,38.16,38.17,38.15,38.15,28855.0,35.5029,35.5123,35.4936,35.4936,28855.0
2020-08-06 13:50:00,38.15,38.15,38.15,38.15,9850.0,35.4936,35.4936,35.4936,35.4936,9850.0
2020-08-06 13:55:00,38.14,38.14,38.13,38.13,94155.0,35.4843,35.4843,35.475,35.475,94155.0
2020-08-06 14:00:00,38.14,38.22,38.14,38.2,44325.0,35.4843,35.5588,35.4843,35.5402,44325.0
2020-08-06 14:05:00,38.21,38.21,38.17,38.2,13005.0,35.5495,35.5495,35.5123,35.5402,13005.0
2020-08-06 14:10:00,38.22,38.24,38.21,38.24,24860.0,35.5588,35.5774,35.5495,35.5774,24860.0
2020-08-06 14:15:00,38.24,38.24,38.22,38.22,18580.0,35.5774,35.5774,35.5588,35.5588,18580.0
2020-08-06 14:20:00,38.23,38.24,38.21,38.21,33195.0,35.5681,35.5774,35.5495,35.5495,33195.0
2020-08-06 14:25:00,38.21,38.24,38.21,38.22,19130.0,35.5495,35.5774,35.5495,35.5588,19130.0
2020-08-06 14:30:00,38.22,38.24,38.22,38.22,10255.0,35.5588,35.5774,35.5588,35.5588,10255.0
2020-08-06 14:35:00,38.23,38.26,38.22,38.26,13600.0,35.5681,35.596,35.5588,35.596,13600.0
2020-08-06 14:40:00,38.25,38.29,38.25,38.29,24915.0,35.5867,35.6239,35.5867,35.6239,24915.0
2020-08-06 14:45:00,38.29,38.29,38.27,38.29,18095.0,35.6239,35.6239,35.6053,35.6239,18095.0
2020-08-06 14:50:00,38.3,38.31,38.28,38.29,49480.0,35.6332,35.6425,35.6146,35.6239,49480.0
2020-08-06 14:55:00,38.28,38.3,38.27,38.29,50025.0,35.6146,35.6332,35.6053,35.6239,50025.0
2020-08-06 15:00:00,38.3,38.3,38.27,38.28,60675.0,35.6332,35.6332,35.6053,35.6146,60675.0
2020-08-06 15:05:00,38.28,38.28,38.24,38.24,111470.0,35.6146,35.6146,35.5774,35.5774,111470.0
2020-08-06 15:10:00,38.24,38.26,38.23,38.24,153415.0,35.5774,35.596,35.5681,35.5774,153415.0
2020-08-06 15:15:00,38.25,38.26,38.25,38.26,156670.0,35.5867,35.596,35.5867,35.596,156670.0
2020-08-06 15:20:00,38.26,38.26,38.24,38.24,101040.0,35.596,35.596,35.5774,35.5774,101040.0
2020-08-06 15:25:00,38.25,38.27,38.23,38.27,22450.0,35.5867,35.6053,35.5681,35.6053,22450.0
2020-08-06 15:30:00,38.28,38.29,38.25,38.26,69555.0,35.6146,35.6239,35.5867,35.596,69555.0
2020-08-06 15:35:00,38.26,38.28,38.25,38.27,33075.0,35.596,35.6146,35.5867,35.6053,33075.0
2020-08-06 15:40:00,38.27,38.27,38.25,38.26,65745.0,35.6053,35.6053,35.5867,35.596,65745.0
2020-08-06 15:45:00,38.25,38.26,38.21,38.21,56875.0,35.5867,35.596,35.5495,35.5495,56875.0
2020-08-06 15:50:00,38.21,38.25,38.21,38.25,30165.0,35.5495,35.5867,35.5495,35.5867,30165.0
2020-08-06 15:55:00,38.25,38.25,38.2,38.25,106005.0,35.5867,35.5867,35.5402,35.5867,106005.0
2020-08-07 09:30:00,38.12,38.24,38.06,38.22,160050.0,35.4657,35.5774,35.4099,35.5588,160050.0
2020-08-07 09:35:00,38.23,38.23,38.17,38.21,34610.0,35.5681,35.5681,35.5123,35.5495,34610.0
2020-08-07 09:40:00,38.22,38.27,38.18,38.26,112020.0,35.5588,35.6053,35.5216,35.596,112020.0
2020-08-07 09:45:00,38.26,38.34,38.26,38.33,21070.0,35.596,35.6704,35.596,35.6611,21070.0
2020-08-07 09:50:00,38.33,38.34,38.3,38.31,19985.0,35.6611,35.6704,35.6332,35.6425,19985.0
2020-08-07 09:55:00,38.32,38.35,38.3,38.33,29120.0,35.6518,35.6797,35.6332,35.6611,29120.0
2020-08-07 10:00:00,38.31,38.39,38.31,38.37,34025.0,35.6425,35.7169,35.6425,35.6983,34025.0
2020-08-07 10:05:00,38.37,38.37,38.33,38.35,13140.0,35.6983,35.6983,35.6611,35.6797,13140.0
2020-08-07 10:10:00,38.34,38.39,38.34,38.38,35020.0,35.6704,35.7169,35.6704,35.7076,35020.0
2020-08-07 10:15:00,38.37,38.37,38.3,38.3,31225.0,35.6983,35.6983,35.6332,35.6332,31225.0
2020-08-07 10:20:00,38.32,38.33,38.28,38.31,35515.0,35.6518,35.6611,35.6146,35.6425,35515.0
2020-08-07 10:25:00,38.32,38.38,38.32,38.37,112915.0,35.6518,35.7076,35.6518,35.6983,112915.0
2020-08-07 10:30:00,38.38,38.42,38.38,38.41,43125.0,35.7076,35.7448,35.7076,35.7355,43125.0
2020-08-07 10:35:00,38.42,38.45,38.41,38.44,14940.0,35.7448,35.7728,35.7355,35.7635,14940.0
2020-08-07 10:40:00,38.45,38.45,38.43,38.43,45380.0,35.7728,35.7728,35.7541,35.7541,45380.0
2020-08-07 10:45:00,38.43,38.44,38.42,38.42,61035.0,35.7541,35.7635,35.7448,35.7448,61035.0
2020-08-07 10:50:00,38.42,38.44,38.39,38.4,35210.0,35.7448,35.7635,35.7169,35.7262,35210.0
2020-08-07 10:55:00,38.4,38.41,38.33,38.37,32950.0,35.7262,35.7355,35.6611,35.6983,32950.0
2020-08-07 11:00:00,38.39,38.4,38.37,38.4,52380.0,35.7169,35.7262,35.6983,35.7262,52380.0
2020-08-07 11:05:00,38.4,38.51,38.4,38.5,131590.0,35.7262,35.8286,35.7262,35.8193,131590.0
2020-08-07 11:10:00,38.49,38.52,38.45,38.45,96965.0,35.81,35.8379,35.7728,35.7728,96965.0
2020-08-07 11:15:00,38.45,38.45,38.41,38.41,30705.0,35.7728,35.7728,35.7355,35.7355,30705.0
2020-08-07 11:20:00,38.43,38.43,38.4,38.4,7750.0,35.7541,35.7541,35.7262,35.7262,7750.0
2020-08-07 11:25:00,38.41,38.41,38.39,38.39,7205.0,35.7355,35.7355,35.7169,35.7169,7205.0
2020-08-07 11:30:00,38.38,38.41,38.38,38.41,13340.0,35.7076,35.7355,35.7076,35.7355,13340.0
2020-08-07 11:35:00,38.4,38.43,38.39,38.43,36990.0,35.7262,35.7541,35.7169,35.7541,36990.0
2020-08-07 11:40:00,38.43,38.45,38.43,38.45,29480.0,35.7541,35.7728,35.7541,35.7728,29480.0
2020-08-07 11:45:00,38.45,38.45,38.41,38.41,16470.0,35.7728,35.7728,35.7355,35.7355,16470.0
2020-08-07 11:50:00,38.42,38.42,38.37,38.37,15620.0,35.7448,35.7448,35.6983,35.6983,15620.0
2020-08-07 11:55:00,38.38,38.38,38.35,38.36,46920.0,35.7076,35.7076,35.6797,35.689,46920.0
2020-08-07 12:00:00,38.35,38.39,38.35,38.39,15850.0,35.6797,35.7169,35.6797,35.7169,15850.0
2020-08-07 12:05:00,38.4,38.41,38.39,38.39,12740.0,35.7262,35.7355,35.7169,35.7169,12740.0
2020-08-07 12:10:00,38.4,38.43,38.4,38.42,18025.0,35.7262,35.7541,35.7262,35.7448,18025.0
2020-08-07 12:15:00,38.42,38.46,38.42,38.43,31295.0,35.7448,35.7821,35.7448,35.7541,31295.0
2020-08-07 12:20:00,38.44,38.48,38.44,38.48,40055.0,35.7635,35.8007,35.7635,35.8007,40055.0
2020-08-07 12:25:00,38.49,38.53,38.49,38.53,9105.0,35.81,35.8472,35.81,35.8472,9105.0
2020-08-07 12:30:00,38.52,38.53,38.51,38.52,13460.0,35.8379,35.8472,35.8286,35.8379,13460.0
2020-08-07 12:35:00,38.5,38.52,38.5,38.51,13360.0,35.8193,35.8379,35.8193,35.8286,13360.0
2020-08-07 12:40:00,38.53,38.55,38.53,38.54,13310.0,35.8472,35.8658,35.8472,35.8565,13310.0
2020-08-07 12:45:00,38.53,38.56,38.53,38.53,13020.0,35.8472,35.8751,35.8472,35.8472,13020.0
2020-08-07 12:50:00,38.53,38.53,38.5,38.5,4800.0,35.8472,35.8472,35.8193,35.8193,4800.0
2020-08-07 12:55:00,38.5,38.51,38.49,38.51,14235.0,35.8193,35.8286,35.81,35.8286,14235.0
2020-08-07 13:00:00,38.5,38.51,38.47,38.47,6730.0,35.8193,35.8286,35.7914,35.7914,6730.0
2020-08-07 13:05:00,38.46,38.47,38.42,38.42,23640.0,35.7821,35.7914,35.7448,35.7448,23640.0
2020-08-07 13:10:00,38.42,38.46,38.41,38.46,38700.0,35.7448,35.7821,35.7355,35.7821,38700.0
2020-08-07 13:15:00,38.45,38.47,38.44,38.47,18270.0,35.7728,35.7914,35.7635,35.7914,18270.0
2020-08-07 13:20:00,38.46,38.48,38.44,38.46,19330.0,35.7821,35.8007,35.7635,35.7821,19330.0
2020-08-07 13:25:00,38.47,38.5,38.45,38.5,57785.0,35.7914,35.8193,35.7728,35.8193,57785.0
2020-08-07 13:30:00,38.5,38.52,38.5,38.52,9440.0,35.8193,35.8379,35.8193,35.8379,9440.0
2020-08-07 13:35:00,38.51,38.52,38.51,38.52,12765.0,35.8286,35.8379,35.8286,35.8379,12765.0
2020-08-07 13:40:00,38.51,38.54,38.51,38.53,17170.0,35.8286,35.8565,35.8286,35.8472,17170.0
2020-08-07 13:45:00,38.54,38.54,38.5,38.5,24130.0,35.8565,35.8565,35.8193,35.8193,24130.0
2020-08-07 13:50:00,38.48,38.48,38.43,38.44,15340.0,35.8007,35.8007,35.7541,35.7635,15340.0
2020-08-07 13:55:00,38.44,38.46,38.44,38.46,12900.0,35.7635,35.7821,35.7635,35.7821,12900.0
2020-08-07 14:00:00,38.47,38.48,38.46,38.48,10875.0,35.7914,35.8007,35.7821,35.8007,10875.0
2020-08-07 14:05:00,38.46,38.46,38.39,38.42,20550.0,35.7821,35.7821,35.7169,35.7448,20550.0
2020-08-07 14:10:00,38.44,38.48,38.44,38.48,12420.0,35.7635,35.8007,35.7635,35.8007,12420.0
2020-08-07 14:15:00,38.47,38.48,38.42,38.42,33645.0,35.7914,35.8007,35.7448,35.7448,33645.0
2020-08-07 14:20:00,38.43,38.43,38.36,38.37,10940.0,35.7541,35.7541,35.689,35.6983,10940.0
2020-08-07 14:25:00,38.36,38.39,38.36,38.38,12110.0,35.689,35.7169,35.689,35.7076,12110.0
2020-08-07 14:30:00,38.36,38.44,38.36,38.43,29525.0,35.689,35.7635,35.689,35.7541,29525.0
2020-08-07 14:35:00,38.43,38.44,38.43,38.43,12775.0,35.7541,35.7635,35.7541,35.7541,12775.0
2020-08-07 14:40:00,38.42,38.45,38.42,38.45,5100.0,35.7448,35.7728,35.7448,35.7728,5100.0
2020-08-07 14:45:00,38.45,38.49,38.43,38.47,8725.0,35.7728,35.81,35.7541,35.7914,8725.0
2020-08-07 14:50:00,38.49,38.5,38.48,38.48,12675.0,35.81,35.8193,35.8007,35.8007,12675.0
2020-08-07 14:55:00,38.47,38.53,38.47,38.52,28440.0,35.7914,35.8472,35.7914,35.8379,28440.0
2020-08-07 15:00:00,38.52,38.57,38.49,38.56,582980.0,35.8379,35.8844,35.81,35.8751,582980.0
2020-08-07 15:05:00,38.55,38.55,38.52,38.55,183145.0,35.8658,35.8658,35.8379,35.8658,183145.0
2020-08-07 15:10:00,38.56,38.56,38.47,38.48,136080.0,35.8751,35.8751,35.7914,35.8007,136080.0
2020-08-07 15:15:00,38.5,38.55,38.5,38.54,38080.0,35.8193,35.8658,35.8193,35.8565,38080.0
2020-08-07 15:20:00,38.54,38.55,38.53,38.53,973215.0,35.8565,35.8658,35.8472,35.8472,973215.0
2020-08-07 15:25:00,38.53,38.56,38.5,38.53,51340.0,35.8472,35.8751,35.8193,35.8472,51340.0
2020-08-07 15:30:00,38.53,38.56,38.5,38.54,80930.0,35.8472,35.8751,35.8193,35.8565,80930.0
2020-08-07 15:35:00,38.54,38.58,38.53,38.57,52130.0,35.8565,35.8937,35.8472,35.8844,52130.0
2020-08-07 15:40:00,38.57,38.62,38.56,38.62,23960.0,35.8844,35.9309,35.8751,35.9309,23960.0
2020-08-07 15:45:00,38.63,38.65,38.62,38.65,28015.0,35.9402,35.9588,35.9309,35.9588,28015.0
2020-08-07 15:50:00,38.65,38.66,38.62,38.66,72810.0,35.9588,35.9681,35.9309,35.9681,72810.0
2020-08-07 15:55:00,38.66,38.72,38.64,38.71,153040.0,35.9681,36.024,35.9495,36.0147,153040.0
2020-08-10 09:30:00,38.78,38.96,38.77,38.96,354030.0,36.0798,36.2472,36.0705,36.2472,354030.0
2020-08-10 09:35:00,38.98,38.98,38.89,38.9,168650.0,36.2659,36.2659,36.1821,36.1914,168650.0
2020-08-10 09:40:00,38.88,38.96,38.88,38.96,145480.0,36.1728,36.2472,36.1728,36.2472,145480.0
2020-08-10 09:45:00,38.96,38.96,38.88,38.93,86755.0,36.2472,36.2472,36.1728,36.2193,86755.0
2020-08-10 09:50:00,38.94,38.95,38.87,38.87,58725.0,36.2286,36.2379,36.1635,36.1635,58725.0
2020-08-10 09:55:00,38.88,38.93,38.88,38.92,103985.0,36.1728,36.2193,36.1728,36.21,103985.0
2020-08-10 10:00:00,38.91,38.92,38.83,38.91,40360.0,36.2007,36.21,36.1263,36.2007,40360.0
2020-08-10 10:05:00,38.88,38.91,38.87,38.91,48445.0,36.1728,36.2007,36.1635,36.2007,48445.0
2020-08-10 10:10:00,38.9,39.01,38.9,39.0,38775.0,36.1914,36.2938,36.1914,36.2845,38775.0
2020-08-10 10:15:00,39.0,39.01,38.98,39.0,73585.0,36.2845,36.2938,36.2659,36.2845,73585.0
2020-08-10 10:20:00,38.99,38.99,38.96,38.97,81580.0,36.2752,36.2752,36.2472,36.2565,81580.0
2020-08-10 10:25:00,38.97,39.06,38.97,39.06,43215.0,36.2565,36.3403,36.2565,36.3403,43215.0
2020-08-10 10:30:00,39.07,39.07,39.02,39.06,31125.0,36.3496,36.3496,36.3031,36.3403,31125.0
2020-08-10 10:35:00,39.06,39.07,39.03,39.04,43490.0,36.3403,36.3496,36.3124,36.3217,43490.0
2020-08-10 10:40:00,39.01,39.01,38.99,39.01,26930.0,36.2938,36.2938,36.2752,36.2938,26930.0
2020-08-10 10:45:00,39.01,39.01,38.95,38.96,38155.0,36.2938,36.2938,36.2379,36.2472,38155.0
2020-08-10 10:50:00,38.94,38.94,38.89,38.93,32630.0,36.2286,36.2286,36.1821,36.2193,32630.0
2020-08-10 10:55:00,38.93,38.95,38.83,38.83,30685.0,36.2193,36.2379,36.1263,36.1263,30685.0
2020-08-10 11:00:00,38.85,38.88,38.82,38.84,18425.0,36.1449,36.1728,36.117,36.1356,18425.0
2020-08-10 11:05:00,38.86,38.87,38.85,38.87,21550.0,36.1542,36.1635,36.1449,36.1635,21550.0
2020-08-10 11:10:00,38.88,38.94,38.88,38.94,14560.0,36.1728,36.2286,36.1728,36.2286,14560.0
2020-08-10 11:15:00,38.94,38.98,38.93,38.98,25680.0,36.2286,36.2659,36.2193,36.2659,25680.0
2020-08-10 11:20:00,38.96,38.97,38.94,38.95,79965.0,36.2472,36.2565,36.2286,36.2379,79965.0
2020-08-10 11:25:00,38.95,38.99,38.94,38.98,16555.0,36.2379,36.2752,36.2286,36.2659,16555.0
2020-08-10 11:30:00,38.98,39.01,38.97,39.01,29055.0,36.2659,36.2938,36.2565,36.2938,29055.0
2020-08-10 11:35:00,39.02,39.02,38.99,39.0,24585.0,36.3031,36.3031,36.2752,36.2845,24585.0
2020-08-10 11:40:00,39.0,39.03,39.0,39.01,40790.0,36.2845,36.3124,36.2845,36.2938,40790.0
2020-08-10 11:45:00,39.0,39.03,39.0,39.01,21145.0,36.2845,36.3124,36.2845,36.2938,21145.0
2020-08-10 11:50:00,39.01,39.04,39.0,39.04,25730.0,36.2938,36.3217,36.2845,36.3217,25730.0
2020-08-10 11:55:00,39.03,39.06,39.03,39.04,52140.0,36.3124,36.3403,36.3124,36.3217,52140.0
2020-08-10 12:00:00,39.03,39.03,39.01,39.02,9800.0,36.3124,36.3124,36.2938,36.3031,9800.0
2020-08-10 12:05:00,39.03,39.03,39.0,39.02,16505.0,36.3124,36.3124,36.2845,36.3031,16505.0
2020-08-10 12:10:00,39.02,39.04,39.01,39.03,6320.0,36.3031,36.3217,36.2938,36.3124,6320.0
2020-08-10 12:15:00,39.02,39.03,39.0,39.0,35425.0,36.3031,36.3124,36.2845,36.2845,35425.0
2020-08-10 12:20:00,39.01,39.03,39.0,39.0,12775.0,36.2938,36.3124,36.2845,36.2845,12775.0
2020-08-10 12:25:00,39.0,39.01,38.97,38.98,7235.0,36.2845,36.2938,36.2565,36.2659,7235.0
2020-08-10 12:30:00,38.97,38.98,38.96,38.97,37495.0,36.2565,36.2659,36.2472,36.2565,37495.0
2020-08-10 12:35:00,38.98,38.98,38.98,38.98,6470.0,36.2659,36.2659,36.2659,36.2659,6470.0
2020-08-10 12:40:00,38.98,39.0,38.98,39.0,23065.0,36.2659,36.2845,36.2659,36.2845,23065.0
2020-08-10 12:45:00,39.0,39.01,38.97,38.97,6380.0,36.2845,36.2938,36.2565,36.2565,6380.0
2020-08-10 12:50:00,38.95,38.95,38.94,38.95,7620.0,36.2379,36.2379,36.2286,36.2379,7620.0
2020-08-10 12:55:00,38.95,38.97,38.95,38.97,8840.0,36.2379,36.2565,36.2379,36.2565,8840.0
2020-08-10 13:00:00,38.97,38.98,38.96,38.98,12685.0,36.2565,36.2659,36.2472,36.2659,12685.0
2020-08-10 13:05:00,38.97,39.0,38.97,38.98,22335.0,36.2565,36.2845,36.2565,36.2659,22335.0
2020-08-10 13:10:00,38.96,38.96,38.93,38.94,9925.0,36.2472,36.2472,36.2193,36.2286,9925.0
2020-08-10 13:15:00,38.93,38.94,38.92,38.93,37685.0,36.2193,36.2286,36.21,36.2193,37685.0
2020-08-10 13:20:00,38.93,38.96,38.93,38.95,6455.0,36.2193,36.2472,36.2193,36.2379,6455.0
2020-08-10 13:25:00,38.95,38.97,38.95,38.97,15510.0,36.2379,36.2565,36.2379,36.2565,15510.0
2020-08-10 13:30:00,38.98,38.98,38.97,38.98,6225.0,36.2659,36.2659,36.2565,36.2659,6225.0
2020-08-10 13:35:00,38.98,39.01,38.98,38.99,25045.0,36.2659,36.2938,36.2659,36.2752,25045.0
2020-08-10 13:40:00,38.99,38.99,38.98,38.98,9265.0,36.2752,36.2752,36.2659,36.2659,9265.0
2020-08-10 13:45:00,38.96,38.98,38.96,38.97,5720.0,36.2472,36.2659,36.2472,36.2565,5720.0
2020-08-10 13:50:00,38.97,38.99,38.97,38.99,30675.0,36.2565,36.2752,36.2565,36.2752,30675.0
2020-08-10 13:55:00,38.98,38.99,38.95,38.97,17400.0,36.2659,36.2752,36.2379,36.2565,17400.0
2020-08-10 14:00:00,38.96,39.0,38.96,38.97,15300.0,36.2472,36.2845,36.2472,36.2565,15300.0
2020-08-10 14:05:00,38.97,38.98,38.96,38.98,11420.0,36.2565,36.2659,36.2472,36.2659,11420.0
2020-08-10 14:10:00,38.98,38.98,38.94,38.94,11110.0,36.2659,36.2659,36.2286,36.2286,11110.0
2020-08-10 14:15:00,38.95,38.97,38.94,38.96,20065.0,36.2379,36.2565,36.2286,36.2472,20065.0
2020-08-10 14:20:00,38.97,38.97,38.94,38.95,21960.0,36.2565,36.2565,36.2286,36.2379,21960.0
2020-08-10 14:25:00,38.95,38.95,38.93,38.95,33710.0,36.2379,36.2379,36.2193,36.2379,33710.0
2020-08-10 14:30:00,38.95,38.96,38.94,38.96,12320.0,36.2379,36.2472,36.2286,36.2472,12320.0
2020-08-10 14:35:00,38.97,38.97,38.93,38.93,8725.0,36.2565,36.2565,36.2193,36.2193,8725.0
2020-08-10 14:40:00,38.93,38.93,38.91,38.92,6220.0,36.2193,36.2193,36.2007,36.21,6220.0
2020-08-10 14:45:00,38.91,38.93,38.89,38.93,29490.0,36.2007,36.2193,36.1821,36.2193,29490.0
2020-08-10 14:50:00,38.92,38.95,38.91,38.93,105760.0,36.21,36.2379,36.2007,36.2193,105760.0
2020-08-10 14:55:00,38.92,38.93,38.91,38.91,96855.0,36.21,36.2193,36.2007,36.2007,96855.0
2020-08-10 15:00:00,38.91,38.95,38.9,38.95,28375.0,36.2007,36.2379,36.1914,36.2379,28375.0
2020-08-10 15:05:00,38.95,38.97,38.94,38.97,25520.0,36.2379,36.2565,36.2286,36.2565,25520.0
2020-08-10 15:10:00,38.95,38.96,38.93,38.95,18315.0,36.2379,36.2472,36.2193,36.2379,18315.0
2020-08-10 15:15:00,38.93,38.93,38.92,38.93,16870.0,36.2193,36.2193,36.21,36.2193,16870.0
2020-08-10 15:20:00,38.94,38.96,38.93,38.95,65400.0,36.2286,36.2472,36.2193,36.2379,65400.0
2020-08-10 15:25:00,38.95,38.96,38.93,38.93,55670.0,36.2379,36.2472,36.2193,36.2193,55670.0
2020-08-10 15:30:00,38.92,38.94,38.91,38.93,44690.0,36.21,36.2286,36.2007,36.2193,44690.0
2020-08-10 15:35:00,38.92,38.93,38.9,38.91,44120.0,36.21,36.2193,36.1914,36.2007,44120.0
2020-08-10 15:40:00,38.91,38.92,38.89,38.89,33465.0,36.2007,36.21,36.1821,36.1821,33465.0
2020-08-10 15:45:00,38.9,38.9,38.84,38.84,34240.0,36.1914,36.1914,36.1356,36.1356,34240.0
2020-08-10 15:50:00,38.83,38.88,38.83,38.88,36595.0,36.1263,36.1728,36.1263,36.1728,36595.0
2020-08-10 15:55:00,38.87,38.89,38.85,38.88,788830.0,36.1635,36.1821,36.1449,36.1728,788830.0
2020-08-11 09:30:00,39.23,39.43,39.22,39.35,578415.0,36.4984,36.6845,36.4891,36.6101,578415.0
2020-08-11 09:35:00,39.37,39.41,39.31,39.36,161165.0,36.6287,36.6659,36.5729,36.6194,161165.0
2020-08-11 09:40:00,39.33,39.43,39.32,39.41,107535.0,36.5915,36.6845,36.5822,36.6659,107535.0
2020-08-11 09:45:00,39.41,39.44,39.37,39.38,123640.0,36.6659,36.6938,36.6287,36.638,123640.0
2020-08-11 09:50:00,39.37,39.39,39.26,39.3,198510.0,36.6287,36.6473,36.5264,36.5636,198510.0
2020-08-11 09:55:00,39.31,39.35,39.26,39.26,134450.0,36.5729,36.6101,36.5264,36.5264,134450.0
2020-08-11 10:00:00,39.3,39.32,39.23,39.31,165655.0,36.5636,36.5822,36.4984,36.5729,165655.0
2020-08-11 10:05:00,39.29,39.3,39.15,39.16,49710.0,36.5543,36.5636,36.424,36.4333,49710.0
2020-08-11 10:10:00,39.17,39.19,39.14,39.16,63370.0,36.4426,36.4612,36.4147,36.4333,63370.0
2020-08-11 10:15:00,39.18,39.27,39.16,39.27,98295.0,36.4519,36.5357,36.4333,36.5357,98295.0
2020-08-11 10:20:00,39.28,39.28,39.21,39.25,18165.0,36.545,36.545,36.4798,36.5171,18165.0
2020-08-11 10:25:00,39.25,39.25,39.19,39.25,25890.0,36.5171,36.5171,36.4612,36.5171,25890.0
2020-08-11 10:30:00,39.26,39.26,39.21,39.22,18700.0,36.5264,36.5264,36.4798,36.4891,18700.0
2020-08-11 10:35:00,39.22,39.26,39.22,39.24,19620.0,36.4891,36.5264,36.4891,36.5077,19620.0
2020-08-11 10:40:00,39.25,39.27,39.23,39.23,9250.0,36.5171,36.5357,36.4984,36.4984,9250.0
2020-08-11 10:45:00,39.24,39.29,39.22,39.22,37250.0,36.5077,36.5543,36.4891,36.4891,37250.0
2020-08-11 10:50:00,39.24,39.28,39.23,39.24,68560.0,36.5077,36.545,36.4984,36.5077,68560.0
2020-08-11 10:55:00,39.25,39.28,39.24,39.25,35290.0,36.5171,36.545,36.5077,36.5171,35290.0
2020-08-11 11:00:00,39.26,39.28,39.23,39.26,157935.0,36.5264,36.545,36.4984,36.5264,157935.0
2020-08-11 11:05:00,39.28,39.31,39.27,39.28,288145.0,36.545,36.5729,36.5357,36.545,288145.0
2020-08-11 11:10:00,39.28,39.29,39.25,39.26,54130.0,36.545,36.5543,36.5171,36.5264,54130.0
2020-08-11 11:15:00,39.25,39.3,39.25,39.3,438525.0,36.5171,36.5636,36.5171,36.5636,438525.0
2020-08-11 11:20:00,39.29,39.31,39.28,39.3,1716135.0,36.5543,36.5729,36.545,36.5636,1716135.0
2020-08-11 11:25:00,39.29,39.31,39.28,39.31,488845.0,36.5543,36.5729,36.545,36.5729,488845.0
2020-08-11 11:30:00,39.3,39.32,39.28,39.32,39360.0,36.5636,36.5822,36.545,36.5822,39360.0
2020-08-11 11:35:00,39.32,39.33,39.26,39.27,71205.0,36.5822,36.5915,36.5264,36.5357,71205.0
2020-08-11 11:40:00,39.27,39.3,39.26,39.28,93345.0,36.5357,36.5636,36.5264,36.545,93345.0
2020-08-11 11:45:00,39.27,39.28,39.27,39.28,8105.0,36.5357,36.545,36.5357,36.545,8105.0
2020-08-11 11:50:00,39.27,39.27,39.25,39.26,8430.0,36.5357,36.5357,36.5171,36.5264,8430.0
2020-08-11 11:55:00,39.25,39.28,39.25,39.28,26545.0,36.5171,36.545,36.5171,36.545,26545.0
2020-08-11 12:00:00,39.28,39.28,39.22,39.25,123245.0,36.545,36.545,36.4891,36.5171,123245.0
2020-08-11 12:05:00,39.22,39.28,39.22,39.27,35680.0,36.4891,36.545,36.4891,36.5357,35680.0
2020-08-11 12:10:00,39.27,39.31,39.27,39.3,41585.0,36.5357,36.5729,36.5357,36.5636,41585.0
2020-08-11 12:15:00,39.31,39.33,39.3,39.32,32180.0,36.5729,36.5915,36.5636,36.5822,32180.0
2020-08-11 12:20:00,39.32,39.33,39.31,39.31,27670.0,36.5822,36.5915,36.5729,36.5729,27670.0
2020-08-11 12:25:00,39.33,39.35,39.32,39.35,91500.0,36.5915,36.6101,36.5822,36.6101,91500.0
2020-08-11 12:30:00,39.34,39.35,39.33,39.33,58000.0,36.6008,36.6101,36.5915,36.5915,58000.0
2020-08-11 12:35:00,39.32,39.32,39.28,39.29,116205.0,36.5822,36.5822,36.545,36.5543,116205.0
2020-08-11 12:40:00,39.3,39.31,39.28,39.31,45750.0,36.5636,36.5729,36.545,36.5729,45750.0
2020-08-11 12:45:00,39.31,39.33,39.31,39.31,66365.0,36.5729,36.5915,36.5729,36.5729,66365.0
2020-08-11 12:50:00,39.31,39.32,39.3,39.3,52570.0,36.5729,36.5822,36.5636,36.5636,52570.0
2020-08-11 12:55:00,39.3,39.32,39.28,39.31,32680.0,36.5636,36.5822,36.545,36.5729,32680.0
2020-08-11 13:00:00,39.31,39.32,39.28,39.29,46280.0,36.5729,36.5822,36.545,36.5543,46280.0
2020-08-11 13:05:00,39.29,39.32,39.28,39.31,42615.0,36.5543,36.5822,36.545,36.5729,42615.0
2020-08-11 13:10:00,39.32,39.35,39.32,39.35,47930.0,36.5822,36.6101,36.5822,36.6101,47930.0
2020-08-11 13:15:00,39.35,39.37,39.34,39.37,36200.0,36.6101,36.6287,36.6008,36.6287,36200.0
2020-08-11 13:20:00,39.38,39.42,39.37,39.41,395490.0,36.638,36.6752,36.6287,36.6659,395490.0
2020-08-11 13:25:00,39.43,39.45,39.43,39.44,192020.0,36.6845,36.7031,36.6845,36.6938,192020.0
2020-08-11 13:30:00,39.44,39.45,39.43,39.44,67705.0,36.6938,36.7031,36.6845,36.6938,67705.0
2020-08-11 13:35:00,39.44,39.45,39.42,39.43,319495.0,36.6938,36.7031,36.6752,36.6845,319495.0
2020-08-11 13:40:00,39.43,39.44,39.42,39.43,33875.0,36.6845,36.6938,36.6752,36.6845,33875.0
2020-08-11 13:45:00,39.43,39.44,39.41,39.42,39845.0,36.6845,36.6938,36.6659,36.6752,39845.0
2020-08-11 13:50:00,39.42,39.42,39.41,39.41,122030.0,36.6752,36.6752,36.6659,36.6659,122030.0
2020-08-11 13:55:00,39.41,39.44,39.41,39.44,46340.0,36.6659,36.6938,36.6659,36.6938,46340.0
2020-08-11 14:00:00,39.44,39.46,39.44,39.45,43460.0,36.6938,36.7124,36.6938,36.7031,43460.0
2020-08-11 14:05:00,39.45,39.45,39.41,39.41,67550.0,36.7031,36.7031,36.6659,36.6659,67550.0
2020-08-11 14:10:00,39.41,39.43,39.39,39.39,1392710.0,36.6659,36.6845,36.6473,36.6473,1392710.0
2020-08-11 14:15:00,39.4,39.42,39.37,39.41,57200.0,36.6566,36.6752,36.6287,36.6659,57200.0
2020-08-11 14:20:00,39.4,39.42,39.38,39.38,84040.0,36.6566,36.6752,36.638,36.638,84040.0
2020-08-11 14:25:00,39.38,39.38,39.33,39.34,65225.0,36.638,36.638,36.5915,36.6008,65225.0
2020-08-11 14:30:00,39.35,39.35,39.33,39.34,112980.0,36.6101,36.6101,36.5915,36.6008,112980.0
2020-08-11 14:35:00,39.34,39.35,39.3,39.3,28725.0,36.6008,36.6101,36.5636,36.5636,28725.0
2020-08-11 14:40:00,39.3,39.36,39.3,39.35,746180.0,36.5636,36.6194,36.5636,36.6101,746180.0
2020-08-11 14:45:00,39.31,39.32,39.28,39.3,79820.0,36.5729,36.5822,36.545,36.5636,79820.0
2020-08-11 14:50:00,39.3,39.35,39.29,39.34,176365.0,36.5636,36.6101,36.5543,36.6008,176365.0
2020-08-11 14:55:00,39.35,39.38,39.35,39.37,31310.0,36.6101,36.638,36.6101,36.6287,31310.0
2020-08-11 15:00:00,39.34,39.38,39.3,39.3,91150.0,36.6008,36.638,36.5636,36.5636,91150.0
2020-08-11 15:05:00,39.29,39.33,39.27,39.31,526140.0,36.5543,36.5915,36.5357,36.5729,526140.0
2020-08-11 15:10:00,39.29,39.36,39.28,39.28,42020.0,36.5543,36.6194,36.545,36.545,42020.0
2020-08-11 15:15:00,39.28,39.28,39.02,39.05,99490.0,36.545,36.545,36.3031,36.331,99490.0
2020-08-11 15:20:00,39.05,39.1,39.03,39.03,162810.0,36.331,36.3775,36.3124,36.3124,162810.0
2020-08-11 15:25:00,39.05,39.15,39.04,39.15,155655.0,36.331,36.424,36.3217,36.424,155655.0
2020-08-11 15:30:00,39.16,39.16,39.01,39.01,119275.0,36.4333,36.4333,36.2938,36.2938,119275.0
2020-08-11 15:35:00,39.01,39.1,39.0,39.03,157460.0,36.2938,36.3775,36.2845,36.3124,157460.0
2020-08-11 15:40:00,39.05,39.07,38.99,39.0,35865.0,36.331,36.3496,36.2752,36.2845,35865.0
2020-08-11 15:45:00,38.99,38.99,38.89,38.93,98890.0,36.2752,36.2752,36.1821,36.2193,98890.0
2020-08-11 15:50:00,38.9,38.9,38.77,38.81,62225.0,36.1914,36.1914,36.0705,36.1077,62225.0
2020-08-11 15:55:00,38.82,38.86,38.79,38.85,83420.0,36.117,36.1542,36.0891,36.1449,83420.0
2020-08-12 09:30:00,39.23,39.28,39.19,39.25,121920.0,36.4984,36.545,36.4612,36.5171,121920.0
2020-08-12 09:35:00,39.26,39.27,39.17,39.17,156280.0,36.5264,36.5357,36.4426,36.4426,156280.0
2020-08-12 09:40:00,39.16,39.21,39.13,39.21,235440.0,36.4333,36.4798,36.4054,36.4798,235440.0
2020-08-12 09:45:00,39.22,39.25,39.16,39.2,99175.0,36.4891,36.5171,36.4333,36.4705,99175.0
2020-08-12 09:50:00,39.19,39.2,39.08,39.11,128325.0,36.4612,36.4705,36.3589,36.3868,128325.0
2020-08-12 09:55:00,39.11,39.19,39.09,39.12,143565.0,36.3868,36.4612,36.3682,36.3961,143565.0
2020-08-12 10:00:00,39.1,39.17,39.1,39.17,20145.0,36.3775,36.4426,36.3775,36.4426,20145.0
2020-08-12 10:05:00,39.16,39.2,39.14,39.14,28710.0,36.4333,36.4705,36.4147,36.4147,28710.0
2020-08-12 10:10:00,39.15,39.17,39.1,39.11,100115.0,36.424,36.4426,36.3775,36.3868,100115.0
2020-08-12 10:15:00,39.1,39.18,39.1,39.18,92215.0,36.3775,36.4519,36.3775,36.4519,92215.0
2020-08-12 10:20:00,39.18,39.23,39.18,39.2,35390.0,36.4519,36.4984,36.4519,36.4705,35390.0
2020-08-12 10:25:00,39.2,39.22,39.17,39.22,20985.0,36.4705,36.4891,36.4426,36.4891,20985.0
2020-08-12 10:30:00,39.24,39.24,39.18,39.19,42160.0,36.5077,36.5077,36.4519,36.4612,42160.0
2020-08-12 10:35:00,39.22,39.22,39.18,39.18,14945.0,36.4891,36.4891,36.4519,36.4519,14945.0
2020-08-12 10:40:00,39.2,39.24,39.19,39.2,10860.0,36.4705,36.5077,36.4612,36.4705,10860.0
2020-08-12 10:45:00,39.2,39.21,39.18,39.18,15660.0,36.4705,36.4798,36.4519,36.4519,15660.0
2020-08-12 10:50:00,39.17,39.19,39.15,39.17,30980.0,36.4426,36.4612,36.424,36.4426,30980.0
2020-08-12 10:55:00,39.17,39.24,39.17,39.22,90215.0,36.4426,36.5077,36.4426,36.4891,90215.0
2020-08-12 11:00:00,39.21,39.27,39.21,39.24,19030.0,36.4798,36.5357,36.4798,36.5077,19030.0
2020-08-12 11:05:00,39.25,39.26,39.19,39.2,23355.0,36.5171,36.5264,36.4612,36.4705,23355.0
2020-08-12 11:10:00,39.2,39.2,39.13,39.13,20495.0,36.4705,36.4705,36.4054,36.4054,20495.0
2020-08-12 11:15:00,39.15,39.17,39.12,39.16,60710.0,36.424,36.4426,36.3961,36.4333,60710.0
2020-08-12 11:20:00,39.15,39.17,39.15,39.15,37375.0,36.424,36.4426,36.424,36.424,37375.0
2020-08-12 11:25:00,39.16,39.21,39.15,39.19,38835.0,36.4333,36.4798,36.424,36.4612,38835.0
2020-08-12 11:30:00,39.21,39.24,39.2,39.22,11425.0,36.4798,36.5077,36.4705,36.4891,11425.0
2020-08-12 11:35:00,39.21,39.21,39.16,39.18,18825.0,36.4798,36.4798,36.4333,36.4519,18825.0
2020-08-12 11:40:00,39.16,39.17,39.13,39.13,13150.0,36.4333,36.4426,36.4054,36.4054,13150.0
2020-08-12 11:45:00,39.14,39.16,39.11,39.12,35745.0,36.4147,36.4333,36.3868,36.3961,35745.0
2020-08-12 11:50:00,39.12,39.14,39.07,39.07,48490.0,36.3961,36.4147,36.3496,36.3496,48490.0
2020-08-12 11:55:00,39.08,39.09,39.07,39.08,70505.0,36.3589,36.3682,36.3496,36.3589,70505.0
2020-08-12 12:00:00,39.1,39.12,39.09,39.11,30900.0,36.3775,36.3961,36.3682,36.3868,30900.0
2020-08-12 12:05:00,39.11,39.11,39.07,39.07,8240.0,36.3868,36.3868,36.3496,36.3496,8240.0
2020-08-12 12:10:00,39.07,39.09,39.05,39.09,20020.0,36.3496,36.3682,36.331,36.3682,20020.0
2020-08-12 12:15:00,39.09,39.12,39.08,39.1,26805.0,36.3682,36.3961,36.3589,36.3775,26805.0
2020-08-12 12:20:00,39.09,39.1,39.09,39.1,26200.0,36.3682,36.3775,36.3682,36.3775,26200.0
2020-08-12 12:25:00,39.11,39.14,39.11,39.12,43195.0,36.3868,36.4147,36.3868,36.3961,43195.0
2020-08-12 12:30:00,39.12,39.15,39.12,39.15,28585.0,36.3961,36.424,36.3961,36.424,28585.0
2020-08-12 12:35:00,39.16,39.16,39.13,39.16,9820.0,36.4333,36.4333,36.4054,36.4333,9820.0
2020-08-12 12:40:00,39.16,39.16,39.14,39.15,11415.0,36.4333,36.4333,36.4147,36.424,11415.0
2020-08-12 12:45:00,39.15,39.15,39.12,39.12,3315.0,36.424,36.424,36.3961,36.3961,3315.0
2020-08-12 12:50:00,39.1,39.1,39.08,39.08,20165.0,36.3775,36.3775,36.3589,36.3589,20165.0
2020-08-12 12:55:00,39.08,39.08,39.04,39.04,7175.0,36.3589,36.3589,36.3217,36.3217,7175.0
2020-08-12 13:00:00,39.05,39.05,39.0,39.02,15320.0,36.331,36.331,36.2845,36.3031,15320.0
2020-08-12 13:05:00,39.0,39.01,38.98,38.98,3230.0,36.2845,36.2938,36.2659,36.2659,3230.0
2020-08-12 13:10:00,38.95,38.96,38.92,38.94,32490.0,36.2379,36.2472,36.21,36.2286,32490.0
2020-08-12 13:15:00,38.93,38.95,38.91,38.95,39950.0,36.2193,36.2379,36.2007,36.2379,39950.0
2020-08-12 13:20:00,38.95,38.96,38.94,38.95,24400.0,36.2379,36.2472,36.2286,36.2379,24400.0
2020-08-12 13:25:00,38.94,38.94,38.91,38.92,19445.0,36.2286,36.2286,36.2007,36.21,19445.0
2020-08-12 13:30:00,38.96,38.97,38.93,38.96,49955.0,36.2472,36.2565,36.2193,36.2472,49955.0
2020-08-12 13:35:00,38.95,38.99,38.95,38.98,26925.0,36.2379,36.2752,36.2379,36.2659,26925.0
2020-08-12 13:40:00,38.99,38.99,38.97,38.97,29355.0,36.2752,36.2752,36.2565,36.2565,29355.0
2020-08-12 13:45:00,38.97,39.0,38.96,38.99,58335.0,36.2565,36.2845,36.2472,36.2752,58335.0
2020-08-12 13:50:00,38.99,39.02,38.98,39.02,24165.0,36.2752,36.3031,36.2659,36.3031,24165.0
2020-08-12 13:55:00,39.03,39.05,39.03,39.04,22455.0,36.3124,36.331,36.3124,36.3217,22455.0
2020-08-12 14:00:00,39.04,39.06,39.03,39.06,68965.0,36.3217,36.3403,36.3124,36.3403,68965.0
2020-08-12 14:05:00,39.06,39.07,39.02,39.03,37510.0,36.3403,36.3496,36.3031,36.3124,37510.0
2020-08-12 14:10:00,39.04,39.05,39.03,39.03,19930.0,36.3217,36.331,36.3124,36.3124,19930.0
2020-08-12 14:15:00,39.03,39.04,39.02,39.03,22375.0,36.3124,36.3217,36.3031,36.3124,22375.0
2020-08-12 14:20:00,39.04,39.05,39.03,39.05,23475.0,36.3217,36.331,36.3124,36.331,23475.0
2020-08-12 14:25:00,39.05,39.05,39.04,39.04,15135.0,36.331,36.331,36.3217,36.3217,15135.0
2020-08-12 14:30:00,39.03,39.06,39.02,39.06,43650.0,36.3124,36.3403,36.3031,36.3403,43650.0
2020-08-12 14:35:00,39.06,39.07,39.06,39.06,23460.0,36.3403,36.3496,36.3403,36.3403,23460.0
2020-08-12 14:40:00,39.06,39.07,39.05,39.05,103660.0,36.3403,36.3496,36.331,36.331,103660.0
2020-08-12 14:45:00,39.06,39.11,39.06,39.11,21285.0,36.3403,36.3868,36.3403,36.3868,21285.0
2020-08-12 14:50:00,39.12,39.13,39.09,39.1,52430.0,36.3961,36.4054,36.3682,36.3775,52430.0
2020-08-12 14:55:00,39.1,39.12,39.08,39.12,52300.0,36.3775,36.3961,36.3589,36.3961,52300.0
2020-08-12 15:00:00,39.1,39.12,39.08,39.09,69290.0,36.3775,36.3961,36.3589,36.3682,69290.0
2020-08-12 15:05:00,39.08,39.1,39.07,39.09,51650.0,36.3589,36.3775,36.3496,36.3682,51650.0
2020-08-12 15:10:00,39.09,39.13,39.09,39.13,89230.0,36.3682,36.4054,36.3682,36.4054,89230.0
2020-08-12 15:15:00,39.13,39.14,39.12,39.13,55495.0,36.4054,36.4147,36.3961,36.4054,55495.0
2020-08-12 15:20:00,39.14,39.17,39.13,39.17,39010.0,36.4147,36.4426,36.4054,36.4426,39010.0
2020-08-12 15:25:00,39.17,39.18,39.16,39.16,74375.0,36.4426,36.4519,36.4333,36.4333,74375.0
2020-08-12 15:30:00,39.16,39.16,39.07,39.11,64605.0,36.4333,36.4333,36.3496,36.3868,64605.0
2020-08-12 15:35:00,39.1,39.12,39.08,39.11,339490.0,36.3775,36.3961,36.3589,36.3868,339490.0
2020-08-12 15:40:00,39.1,39.14,39.09,39.12,57455.0,36.3775,36.4147,36.3682,36.3961,57455.0
2020-08-12 15:45:00,39.12,39.13,39.1,39.13,181765.0,36.3961,36.4054,36.3775,36.4054,181765.0
2020-08-12 15:50:00,39.13,39.14,39.1,39.11,45740.0,36.4054,36.4147,36.3775,36.3868,45740.0
2020-08-12 15:55:00,39.09,39.13,39.09,39.1,120895.0,36.3682,36.4054,36.3682,36.3775,120895.0
2020-08-13 09:30:00,38.93,38.96,38.87,38.89,267870.0,36.2193,36.2472,36.1635,36.1821,267870.0
2020-08-13 09:35:00,38.87,38.95,38.87,38.89,69840.0,36.1635,36.2379,36.1635,36.1821,69840.0
2020-08-13 09:40:00,38.89,38.98,38.87,38.97,51410.0,36.1821,36.2659,36.1635,36.2565,51410.0
2020-08-13 09:45:00,38.95,38.98,38.92,38.98,74310.0,36.2379,36.2659,36.21,36.2659,74310.0
2020-08-13 09:50:00,38.99,39.12,38.99,39.11,101080.0,36.2752,36.3961,36.2752,36.3868,101080.0
2020-08-13 09:55:00,39.14,39.15,39.11,39.15,24235.0,36.4147,36.424,36.3868,36.424,24235.0
2020-08-13 10:00:00,39.12,39.2,39.12,39.17,23350.0,36.3961,36.4705,36.3961,36.4426,23350.0
2020-08-13 10:05:00,39.2,39.2,39.14,39.17,47140.0,36.4705,36.4705,36.4147,36.4426,47140.0
2020-08-13 10:10:00,39.16,39.2,39.13,39.18,34375.0,36.4333,36.4705,36.4054,36.4519,34375.0
2020-08-13 10:15:00,39.15,39.19,39.12,39.19,27345.0,36.424,36.4612,36.3961,36.4612,27345.0
2020-08-13 10:20:00,39.17,39.17,39.1,39.11,84995.0,36.4426,36.4426,36.3775,36.3868,84995.0
2020-08-13 10:25:00,39.16,39.2,39.15,39.16,16755.0,36.4333,36.4705,36.424,36.4333,16755.0
2020-08-13 10:30:00,39.12,39.15,39.12,39.12,21280.0,36.3961,36.424,36.3961,36.3961,21280.0
2020-08-13 10:35:00,39.1,39.1,39.08,39.08,19835.0,36.3775,36.3775,36.3589,36.3589,19835.0
2020-08-13 10:40:00,39.1,39.11,39.07,39.08,14345.0,36.3775,36.3868,36.3496,36.3589,14345.0
2020-08-13 10:45:00,39.06,39.11,39.06,39.1,23430.0,36.3403,36.3868,36.3403,36.3775,23430.0
2020-08-13 10:50:00,39.08,39.12,39.07,39.1,27530.0,36.3589,36.3961,36.3496,36.3775,27530.0
2020-08-13 10:55:00,39.12,39.13,39.11,39.13,6000.0,36.3961,36.4054,36.3868,36.4054,6000.0
2020-08-13 11:00:00,39.12,39.14,39.11,39.11,6420.0,36.3961,36.4147,36.3868,36.3868,6420.0
2020-08-13 11:05:00,39.12,39.12,39.08,39.08,9815.0,36.3961,36.3961,36.3589,36.3589,9815.0
2020-08-13 11:10:00,39.07,39.13,39.07,39.12,12680.0,36.3496,36.4054,36.3496,36.3961,12680.0
2020-08-13 11:15:00,39.14,39.15,39.12,39.12,15490.0,36.4147,36.424,36.3961,36.3961,15490.0
2020-08-13 11:20:00,39.1,39.1,39.07,39.09,9610.0,36.3775,36.3775,36.3496,36.3682,9610.0
2020-08-13 11:25:00,39.09,39.1,39.07,39.09,38000.0,36.3682,36.3775,36.3496,36.3682,38000.0
2020-08-13 11:30:00,39.09,39.1,39.04,39.05,18475.0,36.3682,36.3775,36.3217,36.331,18475.0
2020-08-13 11:35:00,39.07,39.1,39.07,39.07,20575.0,36.3496,36.3775,36.3496,36.3496,20575.0
2020-08-13 11:40:00,39.11,39.15,39.11,39.15,22270.0,36.3868,36.424,36.3868,36.424,22270.0
2020-08-13 11:45:00,39.16,39.16,39.14,39.15,5795.0,36.4333,36.4333,36.4147,36.424,5795.0
2020-08-13 11:50:00,39.15,39.17,39.15,39.16,17530.0,36.424,36.4426,36.424,36.4333,17530.0
2020-08-13 11:55:00,39.17,39.18,39.15,39.16,9925.0,36.4426,36.4519,36.424,36.4333,9925.0
2020-08-13 12:00:00,39.17,39.19,39.16,39.19,50520.0,36.4426,36.4612,36.4333,36.4612,50520.0
2020-08-13 12:05:00,39.19,39.2,39.19,39.2,24585.0,36.4612,36.4705,36.4612,36.4705,24585.0
2020-08-13 12:10:00,39.2,39.21,39.19,39.21,45275.0,36.4705,36.4798,36.4612,36.4798,45275.0
2020-08-13 12:15:00,39.21,39.21,39.19,39.19,19540.0,36.4798,36.4798,36.4612,36.4612,19540.0
2020-08-13 12:20:00,39.18,39.19,39.15,39.16,20060.0,36.4519,36.4612,36.424,36.4333,20060.0
2020-08-13 12:25:00,39.16,39.17,39.15,39.15,9825.0,36.4333,36.4426,36.424,36.424,9825.0
2020-08-13 12:30:00,39.15,39.17,39.15,39.15,13410.0,36.424,36.4426,36.424,36.424,13410.0
2020-08-13 12:35:00,39.15,39.17,39.15,39.17,14120.0,36.424,36.4426,36.424,36.4426,14120.0
2020-08-13 12:40:00,39.18,39.18,39.16,39.17,100000.0,36.4519,36.4519,36.4333,36.4426,100000.0
2020-08-13 12:45:00,39.18,39.19,39.17,39.19,42135.0,36.4519,36.4612,36.4426,36.4612,42135.0
2020-08-13 12:50:00,39.19,39.19,39.17,39.19,22805.0,36.4612,36.4612,36.4426,36.4612,22805.0
2020-08-13 12:55:00,39.19,39.21,39.18,39.21,18840.0,36.4612,36.4798,36.4519,36.4798,18840.0
2020-08-13 13:00:00,39.2,39.22,39.2,39.2,12660.0,36.4705,36.4891,36.4705,36.4705,12660.0
2020-08-13 13:05:00,39.19,39.19,39.17,39.18,15940.0,36.4612,36.4612,36.4426,36.4519,15940.0
2020-08-13 13:10:00,39.18,39.2,39.17,39.2,11350.0,36.4519,36.4705,36.4426,36.4705,11350.0
2020-08-13 13:15:00,39.21,39.22,39.2,39.21,15585.0,36.4798,36.4891,36.4705,36.4798,15585.0
2020-08-13 13:20:00,39.21,39.21,39.18,39.18,24180.0,36.4798,36.4798,36.4519,36.4519,24180.0
2020-08-13 13:25:00,39.18,39.19,39.17,39.18,20760.0,36.4519,36.4612,36.4426,36.4519,20760.0
2020-08-13 13:30:00,39.17,39.18,39.11,39.11,85485.0,36.4426,36.4519,36.3868,36.3868,85485.0
2020-08-13 13:35:00,39.11,39.14,39.11,39.14,32405.0,36.3868,36.4147,36.3868,36.4147,32405.0
2020-08-13 13:40:00,39.14,39.14,39.13,39.14,27785.0,36.4147,36.4147,36.4054,36.4147,27785.0
2020-08-13 13:45:00,39.15,39.2,39.15,39.2,39370.0,36.424,36.4705,36.424,36.4705,39370.0
2020-08-13 13:50:00,39.2,39.21,39.18,39.2,17190.0,36.4705,36.4798,36.4519,36.4705,17190.0
2020-08-13 13:55:00,39.19,39.2,39.17,39.17,92160.0,36.4612,36.4705,36.4426,36.4426,92160.0
2020-08-13 14:00:00,39.18,39.18,39.14,39.18,20430.0,36.4519,36.4519,36.4147,36.4519,20430.0
2020-08-13 14:05:00,39.17,39.18,39.15,39.15,21410.0,36.4426,36.4519,36.424,36.424,21410.0
2020-08-13 14:10:00,39.16,39.16,39.12,39.13,16890.0,36.4333,36.4333,36.3961,36.4054,16890.0
2020-08-13 14:15:00,39.14,39.15,39.09,39.09,10190.0,36.4147,36.424,36.3682,36.3682,10190.0
2020-08-13 14:20:00,39.08,39.08,39.01,39.02,24620.0,36.3589,36.3589,36.2938,36.3031,24620.0
2020-08-13 14:25:00,39.04,39.09,39.04,39.09,14130.0,36.3217,36.3682,36.3217,36.3682,14130.0
2020-08-13 14:30:00,39.07,39.08,39.03,39.05,42595.0,36.3496,36.3589,36.3124,36.331,42595.0
2020-08-13 14:35:00,39.03,39.04,38.97,38.98,16415.0,36.3124,36.3217,36.2565,36.2659,16415.0
2020-08-13 14:40:00,38.98,39.01,38.96,38.98,34400.0,36.2659,36.2938,36.2472,36.2659,34400.0
2020-08-13 14:45:00,38.99,39.05,38.98,39.01,50880.0,36.2752,36.331,36.2659,36.2938,50880.0
2020-08-13 14:50:00,39.0,39.0,38.89,38.95,55495.0,36.2845,36.2845,36.1821,36.2379,55495.0
2020-08-13 14:55:00,38.94,38.96,38.9,38.93,30765.0,36.2286,36.2472,36.1914,36.2193,30765.0
2020-08-13 15:00:00,38.92,38.97,38.89,38.94,75135.0,36.21,36.2565,36.1821,36.2286,75135.0
2020-08-13 15:05:00,38.93,38.96,38.91,38.94,23810.0,36.2193,36.2472,36.2007,36.2286,23810.0
2020-08-13 15:10:00,38.92,38.96,38.91,38.95,39340.0,36.21,36.2472,36.2007,36.2379,39340.0
2020-08-13 15:15:00,38.96,38.99,38.96,38.98,31765.0,36.2472,36.2752,36.2472,36.2659,31765.0
2020-08-13 15:20:00,39.0,39.05,39.0,39.05,8855.0,36.2845,36.331,36.2845,36.331,8855.0
2020-08-13 15:25:00,39.04,39.05,39.03,39.04,12725.0,36.3217,36.331,36.3124,36.3217,12725.0
2020-08-13 15:30:00,39.05,39.05,39.02,39.04,25300.0,36.331,36.331,36.3031,36.3217,25300.0
2020-08-13 15:35:00,39.05,39.06,39.0,39.0,152650.0,36.331,36.3403,36.2845,36.2845,152650.0
2020-08-13 15:40:00,39.01,39.04,38.99,39.03,25640.0,36.2938,36.3217,36.2752,36.3124,25640.0
2020-08-13 15:45:00,39.01,39.01,38.97,38.98,11435.0,36.2938,36.2938,36.2565,36.2659,11435.0
2020-08-13 15:50:00,38.98,39.01,38.96,39.0,112660.0,36.2659,36.2938,36.2472,36.2845,112660.0
2020-08-13 15:55:00,39.0,39.03,38.99,39.02,94450.0,36.2845,36.3124,36.2752,36.3031,94450.0
2020-08-14 09:30:00,38.81,38.91,38.78,38.83,279300.0,36.1077,36.2007,36.0798,36.1263,279300.0
2020-08-14 09:35:00,38.84,38.85,38.78,38.81,292130.0,36.1356,36.1449,36.0798,36.1077,292130.0
2020-08-14 09:40:00,38.8,38.87,38.78,38.85,238650.0,36.0984,36.1635,36.0798,36.1449,238650.0
2020-08-14 09:45:00,38.85,38.85,38.78,38.83,104770.0,36.1449,36.1449,36.0798,36.1263,104770.0
2020-08-14 09:50:00,38.85,38.9,38.81,38.9,54040.0,36.1449,36.1914,36.1077,36.1914,54040.0
2020-08-14 09:55:00,38.9,38.96,38.87,38.96,98240.0,36.1914,36.2472,36.1635,36.2472,98240.0
2020-08-14 10:00:00,38.97,39.0,38.96,38.97,131305.0,36.2565,36.2845,36.2472,36.2565,131305.0
2020-08-14 10:05:00,38.99,39.04,38.98,39.03,102065.0,36.2752,36.3217,36.2659,36.3124,102065.0
2020-08-14 10:10:00,39.04,39.05,38.91,38.91,100620.0,36.3217,36.331,36.2007,36.2007,100620.0
2020-08-14 10:15:00,38.91,39.03,38.89,38.99,147120.0,36.2007,36.3124,36.1821,36.2752,147120.0
2020-08-14 10:20:00,39.0,39.04,38.97,39.04,101105.0,36.2845,36.3217,36.2565,36.3217,101105.0
2020-08-14 10:25:00,39.06,39.07,39.01,39.03,75405.0,36.3403,36.3496,36.2938,36.3124,75405.0
2020-08-14 10:30:00,39.02,39.1,39.01,39.07,64250.0,36.3031,36.3775,36.2938,36.3496,64250.0
2020-08-14 10:35:00,39.07,39.08,39.05,39.05,18710.0,36.3496,36.3589,36.331,36.331,18710.0
2020-08-14 10:40:00,39.08,39.08,39.05,39.05,43955.0,36.3589,36.3589,36.331,36.331,43955.0
2020-08-14 10:45:00,39.05,39.11,39.05,39.1,51090.0,36.331,36.3868,36.331,36.3775,51090.0
2020-08-14 10:50:00,39.1,39.11,39.05,39.1,84015.0,36.3775,36.3868,36.331,36.3775,84015.0
2020-08-14 10:55:00,39.11,39.12,39.07,39.1,58470.0,36.3868,36.3961,36.3496,36.3775,58470.0
2020-08-14 11:00:00,39.08,39.09,39.04,39.05,90725.0,36.3589,36.3682,36.3217,36.331,90725.0
2020-08-14 11:05:00,39.05,39.09,39.05,39.08,33425.0,36.331,36.3682,36.331,36.3589,33425.0
2020-08-14 11:10:00,39.07,39.08,39.04,39.05,21100.0,36.3496,36.3589,36.3217,36.331,21100.0
2020-08-14 11:15:00,39.05,39.12,39.05,39.1,158085.0,36.331,36.3961,36.331,36.3775,158085.0
2020-08-14 11:20:00,39.11,39.14,39.11,39.12,189345.0,36.3868,36.4147,36.3868,36.3961,189345.0
2020-08-14 11:25:00,39.13,39.14,39.12,39.13,153710.0,36.4054,36.4147,36.3961,36.4054,153710.0
2020-08-14 11:30:00,39.12,39.14,39.08,39.08,195240.0,36.3961,36.4147,36.3589,36.3589,195240.0
2020-08-14 11:35:00,39.08,39.1,39.07,39.1,165240.0,36.3589,36.3775,36.3496,36.3775,165240.0
2020-08-14 11:40:00,39.09,39.12,39.09,39.11,147125.0,36.3682,36.3961,36.3682,36.3868,147125.0
2020-08-14 11:45:00,39.12,39.12,39.08,39.08,51805.0,36.3961,36.3961,36.3589,36.3589,51805.0
2020-08-14 11:50:00,39.09,39.09,39.06,39.06,7665.0,36.3682,36.3682,36.3403,36.3403,7665.0
2020-08-14 11:55:00,39.06,39.08,39.06,39.08,39195.0,36.3403,36.3589,36.3403,36.3589,39195.0
2020-08-14 12:00:00,39.09,39.1,39.07,39.09,36255.0,36.3682,36.3775,36.3496,36.3682,36255.0
2020-08-14 12:05:00,39.1,39.11,39.08,39.11,23130.0,36.3775,36.3868,36.3589,36.3868,23130.0
2020-08-14 12:10:00,39.11,39.13,39.1,39.1,84060.0,36.3868,36.4054,36.3775,36.3775,84060.0
2020-08-14 12:15:00,39.1,39.11,39.09,39.09,38790.0,36.3775,36.3868,36.3682,36.3682,38790.0
2020-08-14 12:20:00,39.07,39.08,39.05,39.05,2360.0,36.3496,36.3589,36.331,36.331,2360.0
2020-08-14 12:25:00,39.07,39.08,39.05,39.06,26140.0,36.3496,36.3589,36.331,36.3403,26140.0
2020-08-14 12:30:00,39.06,39.08,39.06,39.08,9020.0,36.3403,36.3589,36.3403,36.3589,9020.0
2020-08-14 12:35:00,39.09,39.1,39.09,39.09,23285.0,36.3682,36.3775,36.3682,36.3682,23285.0
2020-08-14 12:40:00,39.09,39.09,39.06,39.06,12690.0,36.3682,36.3682,36.3403,36.3403,12690.0
2020-08-14 12:45:00,39.06,39.06,39.03,39.04,32725.0,36.3403,36.3403,36.3124,36.3217,32725.0
2020-08-14 12:50:00,39.05,39.05,39.05,39.05,500.0,36.331,36.331,36.331,36.331,500.0
2020-08-14 12:55:00,39.04,39.04,39.03,39.03,5990.0,36.3217,36.3217,36.3124,36.3124,5990.0
2020-08-14 13:00:00,39.02,39.05,39.02,39.03,12435.0,36.3031,36.331,36.3031,36.3124,12435.0
2020-08-14 13:05:00,39.03,39.03,39.01,39.01,6805.0,36.3124,36.3124,36.2938,36.2938,6805.0
2020-08-14 13:10:00,39.03,39.05,39.03,39.04,71625.0,36.3124,36.331,36.3124,36.3217,71625.0
2020-08-14 13:15:00,39.03,39.04,39.02,39.03,24385.0,36.3124,36.3217,36.3031,36.3124,24385.0
2020-08-14 13:20:00,39.03,39.05,39.03,39.05,25505.0,36.3124,36.331,36.3124,36.331,25505.0
2020-08-14 13:25:00,39.05,39.07,39.05,39.07,32840.0,36.331,36.3496,36.331,36.3496,32840.0
2020-08-14 13:30:00,39.07,39.09,39.07,39.08,22770.0,36.3496,36.3682,36.3496,36.3589,22770.0
2020-08-14 13:35:00,39.07,39.08,39.06,39.08,5240.0,36.3496,36.3589,36.3403,36.3589,5240.0
2020-08-14 13:40:00,39.07,39.1,39.07,39.1,26765.0,36.3496,36.3775,36.3496,36.3775,26765.0
2020-08-14 13:45:00,39.09,39.13,39.09,39.13,28355.0,36.3682,36.4054,36.3682,36.4054,28355.0
2020-08-14 13:50:00,39.1,39.15,39.1,39.13,22545.0,36.3775,36.424,36.3775,36.4054,22545.0
2020-08-14 13:55:00,39.13,39.14,39.13,39.14,9385.0,36.4054,36.4147,36.4054,36.4147,9385.0
2020-08-14 14:00:00,39.14,39.14,39.12,39.13,36625.0,36.4147,36.4147,36.3961,36.4054,36625.0
2020-08-14 14:05:00,39.13,39.13,39.12,39.12,6715.0,36.4054,36.4054,36.3961,36.3961,6715.0
2020-08-14 14:10:00,39.12,39.12,39.1,39.12,41640.0,36.3961,36.3961,36.3775,36.3961,41640.0
2020-08-14 14:15:00,39.13,39.14,39.11,39.12,18075.0,36.4054,36.4147,36.3868,36.3961,18075.0
2020-08-14 14:20:00,39.12,39.12,39.1,39.1,11455.0,36.3961,36.3961,36.3775,36.3775,11455.0
2020-08-14 14:25:00,39.08,39.1,39.07,39.1,11625.0,36.3589,36.3775,36.3496,36.3775,11625.0
2020-08-14 14:30:00,39.09,39.11,39.07,39.07,33650.0,36.3682,36.3868,36.3496,36.3496,33650.0
2020-08-14 14:35:00,39.06,39.06,39.03,39.04,23520.0,36.3403,36.3403,36.3124,36.3217,23520.0
2020-08-14 14:40:00,39.03,39.04,39.01,39.02,17065.0,36.3124,36.3217,36.2938,36.3031,17065.0
2020-08-14 14:45:00,39.01,39.02,38.98,38.98,28635.0,36.2938,36.3031,36.2659,36.2659,28635.0
2020-08-14 14:50:00,39.0,39.0,38.99,38.99,23420.0,36.2845,36.2845,36.2752,36.2752,23420.0
2020-08-14 14:55:00,38.99,39.0,38.97,38.97,39740.0,36.2752,36.2845,36.2565,36.2565,39740.0
2020-08-14 15:00:00,38.98,38.98,38.96,38.97,11440.0,36.2659,36.2659,36.2472,36.2565,11440.0
2020-08-14 15:05:00,38.97,38.99,38.96,38.96,45185.0,36.2565,36.2752,36.2472,36.2472,45185.0
2020-08-14 15:10:00,38.96,38.96,38.92,38.92,16070.0,36.2472,36.2472,36.21,36.21,16070.0
2020-08-14 15:15:00,38.91,38.93,38.9,38.9,233385.0,36.2007,36.2193,36.1914,36.1914,233385.0
2020-08-14 15:20:00,38.91,38.92,38.89,38.9,15975.0,36.2007,36.21,36.1821,36.1914,15975.0
2020-08-14 15:25:00,38.9,38.93,38.89,38.91,34740.0,36.1914,36.2193,36.1821,36.2007,34740.0
2020-08-14 15:30:00,38.91,38.92,38.88,38.88,16295.0,36.2007,36.21,36.1728,36.1728,16295.0
2020-08-14 15:35:00,38.87,38.88,38.86,38.87,16745.0,36.1635,36.1728,36.1542,36.1635,16745.0
2020-08-14 15:40:00,38.86,38.92,38.86,38.92,30690.0,36.1542,36.21,36.1542,36.21,30690.0
2020-08-14 15:45:00,38.91,38.92,38.86,38.86,20500.0,36.2007,36.21,36.1542,36.1542,20500.0
2020-08-14 15:50:00,38.82,38.94,38.82,38.94,27990.0,36.117,36.2286,36.117,36.2286,27990.0
2020-08-14 15:55:00,38.93,38.98,38.93,38.95,299675.0,36.2193,36.2659,36.2193,36.2379,299675.0
2020-08-17 09:30:00,39.04,39.05,38.94,39.03,122560.0,36.3217,36.331,36.2286,36.3124,122560.0
2020-08-17 09:35:00,39.07,39.08,38.99,39.06,122055.0,36.3496,36.3589,36.2752,36.3403,122055.0
2020-08-17 09:40:00,39.05,39.1,39.04,39.08,140705.0,36.331,36.3775,36.3217,36.3589,140705.0
2020-08-17 09:45:00,39.1,39.13,39.08,39.1,134755.0,36.3775,36.4054,36.3589,36.3775,134755.0
2020-08-17 09:50:00,39.09,39.09,39.01,39.01,97510.0,36.3682,36.3682,36.2938,36.2938,97510.0
2020-08-17 09:55:00,39.03,39.03,38.98,38.98,47475.0,36.3124,36.3124,36.2659,36.2659,47475.0
2020-08-17 10:00:00,38.98,38.98,38.9,38.92,37965.0,36.2659,36.2659,36.1914,36.21,37965.0
2020-08-17 10:05:00,38.94,38.98,38.93,38.98,11810.0,36.2286,36.2659,36.2193,36.2659,11810.0
2020-08-17 10:10:00,38.97,39.04,38.97,39.01,112680.0,36.2565,36.3217,36.2565,36.2938,112680.0
2020-08-17 10:15:00,39.0,39.03,39.0,39.01,25345.0,36.2845,36.3124,36.2845,36.2938,25345.0
2020-08-17 10:20:00,39.0,39.08,39.0,39.08,14785.0,36.2845,36.3589,36.2845,36.3589,14785.0
2020-08-17 10:25:00,39.09,39.1,39.05,39.07,31710.0,36.3682,36.3775,36.331,36.3496,31710.0
2020-08-17 10:30:00,39.07,39.12,39.07,39.11,35480.0,36.3496,36.3961,36.3496,36.3868,35480.0
2020-08-17 10:35:00,39.1,39.1,39.07,39.07,24875.0,36.3775,36.3775,36.3496,36.3496,24875.0
2020-08-17 10:40:00,39.08,39.11,39.06,39.08,29760.0,36.3589,36.3868,36.3403,36.3589,29760.0
2020-08-17 10:45:00,39.09,39.09,39.05,39.05,21855.0,36.3682,36.3682,36.331,36.331,21855.0
2020-08-17 10:50:00,39.06,39.09,39.05,39.08,34985.0,36.3403,36.3682,36.331,36.3589,34985.0
2020-08-17 10:55:00,39.08,39.09,39.05,39.07,33525.0,36.3589,36.3682,36.331,36.3496,33525.0
2020-08-17 11:00:00,39.07,39.08,39.04,39.07,53900.0,36.3496,36.3589,36.3217,36.3496,53900.0
2020-08-17 11:05:00,39.07,39.09,39.06,39.08,23380.0,36.3496,36.3682,36.3403,36.3589,23380.0
2020-08-17 11:10:00,39.08,39.14,39.08,39.14,73175.0,36.3589,36.4147,36.3589,36.4147,73175.0
2020-08-17 11:15:00,39.14,39.15,39.13,39.14,70490.0,36.4147,36.424,36.4054,36.4147,70490.0
2020-08-17 11:20:00,39.14,39.15,39.13,39.13,29350.0,36.4147,36.424,36.4054,36.4054,29350.0
2020-08-17 11:25:00,39.13,39.15,39.13,39.14,97915.0,36.4054,36.424,36.4054,36.4147,97915.0
2020-08-17 11:30:00,39.14,39.14,39.11,39.13,31380.0,36.4147,36.4147,36.3868,36.4054,31380.0
2020-08-17 11:35:00,39.13,39.15,39.13,39.13,32290.0,36.4054,36.424,36.4054,36.4054,32290.0
2020-08-17 11:40:00,39.13,39.15,39.12,39.12,35715.0,36.4054,36.424,36.3961,36.3961,35715.0
2020-08-17 11:45:00,39.11,39.15,39.11,39.14,14855.0,36.3868,36.424,36.3868,36.4147,14855.0
2020-08-17 11:50:00,39.12,39.16,39.12,39.16,28065.0,36.3961,36.4333,36.3961,36.4333,28065.0
2020-08-17 11:55:00,39.15,39.16,39.14,39.15,15940.0,36.424,36.4333,36.4147,36.424,15940.0
2020-08-17 12:00:00,39.16,39.17,39.15,39.15,6045.0,36.4333,36.4426,36.424,36.424,6045.0
2020-08-17 12:05:00,39.14,39.15,39.13,39.14,70385.0,36.4147,36.424,36.4054,36.4147,70385.0
2020-08-17 12:10:00,39.14,39.14,39.12,39.12,22810.0,36.4147,36.4147,36.3961,36.3961,22810.0
2020-08-17 12:15:00,39.12,39.14,39.12,39.14,23315.0,36.3961,36.4147,36.3961,36.4147,23315.0
2020-08-17 12:20:00,39.12,39.13,39.1,39.11,14405.0,36.3961,36.4054,36.3775,36.3868,14405.0
2020-08-17 12:25:00,39.11,39.11,39.1,39.11,10605.0,36.3868,36.3868,36.3775,36.3868,10605.0
2020-08-17 12:30:00,39.11,39.12,39.11,39.12,18560.0,36.3868,36.3961,36.3868,36.3961,18560.0
2020-08-17 12:35:00,39.12,39.14,39.12,39.13,23915.0,36.3961,36.4147,36.3961,36.4054,23915.0
2020-08-17 12:40:00,39.12,39.13,39.11,39.13,29020.0,36.3961,36.4054,36.3868,36.4054,29020.0
2020-08-17 12:45:00,39.14,39.15,39.13,39.13,15870.0,36.4147,36.424,36.4054,36.4054,15870.0
2020-08-17 12:50:00,39.13,39.14,39.11,39.12,330470.0,36.4054,36.4147,36.3868,36.3961,330470.0
2020-08-17 12:55:00,39.12,39.14,39.11,39.14,33685.0,36.3961,36.4147,36.3868,36.4147,33685.0
2020-08-17 13:00:00,39.13,39.13,39.09,39.1,30630.0,36.4054,36.4054,36.3682,36.3775,30630.0
2020-08-17 13:05:00,39.11,39.11,39.07,39.07,69830.0,36.3868,36.3868,36.3496,36.3496,69830.0
2020-08-17 13:10:00,39.07,39.09,39.06,39.09,31285.0,36.3496,36.3682,36.3403,36.3682,31285.0
2020-08-17 13:15:00,39.09,39.1,39.08,39.1,40240.0,36.3682,36.3775,36.3589,36.3775,40240.0
2020-08-17 13:20:00,39.1,39.12,39.09,39.11,83190.0,36.3775,36.3961,36.3682,36.3868,83190.0
2020-08-17 13:25:00,39.12,39.12,39.1,39.11,105695.0,36.3961,36.3961,36.3775,36.3868,105695.0
2020-08-17 13:30:00,39.1,39.11,39.1,39.1,18925.0,36.3775,36.3868,36.3775,36.3775,18925.0
2020-08-17 13:35:00,39.1,39.11,39.08,39.09,22215.0,36.3775,36.3868,36.3589,36.3682,22215.0
2020-08-17 13:40:00,39.09,39.1,39.09,39.09,26700.0,36.3682,36.3775,36.3682,36.3682,26700.0
2020-08-17 13:45:00,39.1,39.1,39.09,39.09,9300.0,36.3775,36.3775,36.3682,36.3682,9300.0
2020-08-17 13:50:00,39.1,39.11,39.09,39.1,25060.0,36.3775,36.3868,36.3682,36.3775,25060.0
2020-08-17 13:55:00,39.1,39.1,39.09,39.09,26665.0,36.3775,36.3775,36.3682,36.3682,26665.0
2020-08-17 14:00:00,39.1,39.1,39.09,39.09,49860.0,36.3775,36.3775,36.3682,36.3682,49860.0
2020-08-17 14:05:00,39.08,39.09,39.06,39.08,41350.0,36.3589,36.3682,36.3403,36.3589,41350.0
2020-08-17 14:10:00,39.08,39.09,39.05,39.09,24525.0,36.3589,36.3682,36.331,36.3682,24525.0
2020-08-17 14:15:00,39.09,39.09,39.07,39.07,18710.0,36.3682,36.3682,36.3496,36.3496,18710.0
2020-08-17 14:20:00,39.07,39.08,39.07,39.07,14190.0,36.3496,36.3589,36.3496,36.3496,14190.0
2020-08-17 14:25:00,39.08,39.09,39.07,39.08,14485.0,36.3589,36.3682,36.3496,36.3589,14485.0
2020-08-17 14:30:00,39.08,39.09,39.07,39.08,36605.0,36.3589,36.3682,36.3496,36.3589,36605.0
2020-08-17 14:35:00,39.08,39.08,39.07,39.08,14485.0,36.3589,36.3589,36.3496,36.3589,14485.0
2020-08-17 14:40:00,39.08,39.08,39.07,39.08,17080.0,36.3589,36.3589,36.3496,36.3589,17080.0
2020-08-17 14:45:00,39.08,39.08,39.04,39.05,40160.0,36.3589,36.3589,36.3217,36.331,40160.0
2020-08-17 14:50:00,39.05,39.05,39.03,39.03,17840.0,36.331,36.331,36.3124,36.3124,17840.0
2020-08-17 14:55:00,39.04,39.05,39.04,39.05,64900.0,36.3217,36.331,36.3217,36.331,64900.0
2020-08-17 15:00:00,39.05,39.05,39.03,39.03,28300.0,36.331,36.331,36.3124,36.3124,28300.0
2020-08-17 15:05:00,39.04,39.04,39.02,39.04,35920.0,36.3217,36.3217,36.3031,36.3217,35920.0
2020-08-17 15:10:00,39.04,39.05,39.03,39.03,55020.0,36.3217,36.331,36.3124,36.3124,55020.0
2020-08-17 15:15:00,39.02,39.05,39.02,39.05,42730.0,36.3031,36.331,36.3031,36.331,42730.0
2020-08-17 15:20:00,39.04,39.05,39.02,39.03,45165.0,36.3217,36.331,36.3031,36.3124,45165.0
2020-08-17 15:25:00,39.03,39.04,39.03,39.03,45870.0,36.3124,36.3217,36.3124,36.3124,45870.0
2020-08-17 15:30:00,39.03,39.08,39.03,39.08,23885.0,36.3124,36.3589,36.3124,36.3589,23885.0
2020-08-17 15:35:00,39.08,39.08,39.04,39.04,480295.0,36.3589,36.3589,36.3217,36.3217,480295.0
2020-08-17 15:40:00,39.05,39.06,39.04,39.06,59765.0,36.331,36.3403,36.3217,36.3403,59765.0
2020-08-17 15:45:00,39.05,39.06,39.04,39.05,89145.0,36.331,36.3403,36.3217,36.331,89145.0
2020-08-17 15:50:00,39.05,39.05,39.02,39.04,137020.0,36.331,36.331,36.3031,36.3217,137020.0
2020-08-17 15:55:00,39.04,39.05,39.0,39.05,425040.0,36.3217,36.331,36.2845,36.331,425040.0
2020-08-18 09:30:00,39.02,39.04,38.93,39.0,134605.0,36.3031,36.3217,36.2193,36.2845,134605.0
2020-08-18 09:35:00,39.0,39.0,38.9,38.92,37940.0,36.2845,36.2845,36.1914,36.21,37940.0
2020-08-18 09:40:00,38.9,38.97,38.89,38.92,73240.0,36.1914,36.2565,36.1821,36.21,73240.0
2020-08-18 09:45:00,38.92,38.92,38.87,38.87,72385.0,36.21,36.21,36.1635,36.1635,72385.0
2020-08-18 09:50:00,38.86,38.86,38.8,38.8,21220.0,36.1542,36.1542,36.0984,36.0984,21220.0
2020-08-18 09:55:00,38.79,38.8,38.77,38.77,347930.0,36.0891,36.0984,36.0705,36.0705,347930.0
2020-08-18 10:00:00,38.78,38.84,38.76,38.84,44715.0,36.0798,36.1356,36.0612,36.1356,44715.0
2020-08-18 10:05:00,38.82,38.84,38.74,38.74,42615.0,36.117,36.1356,36.0426,36.0426,42615.0
2020-08-18 10:10:00,38.71,38.72,38.69,38.71,103765.0,36.0147,36.024,35.996,36.0147,103765.0
2020-08-18 10:15:00,38.73,38.79,38.73,38.79,19160.0,36.0333,36.0891,36.0333,36.0891,19160.0
2020-08-18 10:20:00,38.79,38.8,38.66,38.66,39850.0,36.0891,36.0984,35.9681,35.9681,39850.0
2020-08-18 10:25:00,38.65,38.68,38.64,38.64,43080.0,35.9588,35.9867,35.9495,35.9495,43080.0
2020-08-18 10:30:00,38.63,38.66,38.6,38.66,13880.0,35.9402,35.9681,35.9123,35.9681,13880.0
2020-08-18 10:35:00,38.65,38.69,38.65,38.67,33945.0,35.9588,35.996,35.9588,35.9774,33945.0
2020-08-18 10:40:00,38.68,38.7,38.65,38.68,103375.0,35.9867,36.0053,35.9588,35.9867,103375.0
2020-08-18 10:45:00,38.65,38.67,38.64,38.65,17485.0,35.9588,35.9774,35.9495,35.9588,17485.0
2020-08-18 10:50:00,38.65,38.71,38.65,38.7,16540.0,35.9588,36.0147,35.9588,36.0053,16540.0
2020-08-18 10:55:00,38.69,38.74,38.69,38.74,45590.0,35.996,36.0426,35.996,36.0426,45590.0
2020-08-18 11:00:00,38.74,38.77,38.74,38.76,32495.0,36.0426,36.0705,36.0426,36.0612,32495.0
2020-08-18 11:05:00,38.76,38.78,38.76,38.76,61835.0,36.0612,36.0798,36.0612,36.0612,61835.0
2020-08-18 11:10:00,38.79,38.81,38.78,38.8,31420.0,36.0891,36.1077,36.0798,36.0984,31420.0
2020-08-18 11:15:00,38.81,38.83,38.79,38.81,37400.0,36.1077,36.1263,36.0891,36.1077,37400.0
2020-08-18 11:20:00,38.81,38.83,38.79,38.83,36970.0,36.1077,36.1263,36.0891,36.1263,36970.0
2020-08-18 11:25:00,38.83,38.86,38.83,38.85,15265.0,36.1263,36.1542,36.1263,36.1449,15265.0
2020-08-18 11:30:00,38.86,38.88,38.85,38.88,39500.0,36.1542,36.1728,36.1449,36.1728,39500.0
2020-08-18 11:35:00,38.87,38.87,38.82,38.82,29840.0,36.1635,36.1635,36.117,36.117,29840.0
2020-08-18 11:40:00,38.83,38.87,38.82,38.84,22840.0,36.1263,36.1635,36.117,36.1356,22840.0
2020-08-18 11:45:00,38.84,38.84,38.81,38.82,10230.0,36.1356,36.1356,36.1077,36.117,10230.0
2020-08-18 11:50:00,38.82,38.82,38.8,38.82,18775.0,36.117,36.117,36.0984,36.117,18775.0
2020-08-18 11:55:00,38.83,38.83,38.8,38.83,22105.0,36.1263,36.1263,36.0984,36.1263,22105.0
2020-08-18 12:00:00,38.83,38.84,38.81,38.81,28365.0,36.1263,36.1356,36.1077,36.1077,28365.0
2020-08-18 12:05:00,38.8,38.81,38.79,38.79,27625.0,36.0984,36.1077,36.0891,36.0891,27625.0
2020-08-18 12:10:00,38.8,38.8,38.75,38.76,25500.0,36.0984,36.0984,36.0519,36.0612,25500.0
2020-08-18 12:15:00,38.76,38.79,38.76,38.79,22110.0,36.0612,36.0891,36.0612,36.0891,22110.0
2020-08-18 12:20:00,38.78,38.79,38.78,38.79,24725.0,36.0798,36.0891,36.0798,36.0891,24725.0
2020-08-18 12:25:00,38.78,38.79,38.77,38.79,6765.0,36.0798,36.0891,36.0705,36.0891,6765.0
2020-08-18 12:30:00,38.79,38.81,38.79,38.81,31110.0,36.0891,36.1077,36.0891,36.1077,31110.0
2020-08-18 12:35:00,38.82,38.85,38.8,38.85,48765.0,36.117,36.1449,36.0984,36.1449,48765.0
2020-08-18 12:40:00,38.86,38.88,38.84,38.86,46995.0,36.1542,36.1728,36.1356,36.1542,46995.0
2020-08-18 12:45:00,38.85,38.86,38.84,38.84,24490.0,36.1449,36.1542,36.1356,36.1356,24490.0
2020-08-18 12:50:00,38.84,38.85,38.83,38.83,26070.0,36.1356,36.1449,36.1263,36.1263,26070.0
2020-08-18 12:55:00,38.84,38.85,38.83,38.85,20670.0,36.1356,36.1449,36.1263,36.1449,20670.0
2020-08-18 13:00:00,38.84,38.85,38.83,38.84,8895.0,36.1356,36.1449,36.1263,36.1356,8895.0
2020-08-18 13:05:00,38.84,38.85,38.84,38.85,18995.0,36.1356,36.1449,36.1356,36.1449,18995.0
2020-08-18 13:10:00,38.86,38.86,38.83,38.83,10015.0,36.1542,36.1542,36.1263,36.1263,10015.0
2020-08-18 13:15:00,38.83,38.83,38.81,38.82,11140.0,36.1263,36.1263,36.1077,36.117,11140.0
2020-08-18 13:20:00,38.83,38.83,38.79,38.81,38130.0,36.1263,36.1263,36.0891,36.1077,38130.0
2020-08-18 13:25:00,38.81,38.81,38.79,38.79,15530.0,36.1077,36.1077,36.0891,36.0891,15530.0
2020-08-18 13:30:00,38.79,38.82,38.79,38.8,17660.0,36.0891,36.117,36.0891,36.0984,17660.0
2020-08-18 13:35:00,38.81,38.83,38.8,38.83,34880.0,36.1077,36.1263,36.0984,36.1263,34880.0
2020-08-18 13:40:00,38.82,38.83,38.8,38.8,29610.0,36.117,36.1263,36.0984,36.0984,29610.0
2020-08-18 13:45:00,38.79,38.83,38.79,38.83,41375.0,36.0891,36.1263,36.0891,36.1263,41375.0
2020-08-18 13:50:00,38.84,38.84,38.82,38.83,18795.0,36.1356,36.1356,36.117,36.1263,18795.0
2020-08-18 13:55:00,38.84,38.84,38.82,38.82,15040.0,36.1356,36.1356,36.117,36.117,15040.0
2020-08-18 14:00:00,38.82,38.82,38.81,38.82,31285.0,36.117,36.117,36.1077,36.117,31285.0
2020-08-18 14:05:00,38.81,38.83,38.81,38.82,58835.0,36.1077,36.1263,36.1077,36.117,58835.0
2020-08-18 14:10:00,38.83,38.83,38.79,38.79,42500.0,36.1263,36.1263,36.0891,36.0891,42500.0
2020-08-18 14:15:00,38.79,38.8,38.78,38.78,66150.0,36.0891,36.0984,36.0798,36.0798,66150.0
2020-08-18 14:20:00,38.78,38.79,38.76,38.77,14465.0,36.0798,36.0891,36.0612,36.0705,14465.0
2020-08-18 14:25:00,38.77,38.77,38.75,38.75,38345.0,36.0705,36.0705,36.0519,36.0519,38345.0
2020-08-18 14:30:00,38.75,38.76,38.75,38.75,30150.0,36.0519,36.0612,36.0519,36.0519,30150.0
2020-08-18 14:35:00,38.75,38.76,38.74,38.75,16845.0,36.0519,36.0612,36.0426,36.0519,16845.0
2020-08-18 14:40:00,38.76,38.77,38.75,38.75,171860.0,36.0612,36.0705,36.0519,36.0519,171860.0
2020-08-18 14:45:00,38.75,38.75,38.74,38.74,49410.0,36.0519,36.0519,36.0426,36.0426,49410.0
2020-08-18 14:50:00,38.74,38.75,38.74,38.75,29090.0,36.0426,36.0519,36.0426,36.0519,29090.0
2020-08-18 14:55:00,38.75,38.76,38.74,38.75,124420.0,36.0519,36.0612,36.0426,36.0519,124420.0
2020-08-18 15:00:00,38.75,38.76,38.74,38.74,52805.0,36.0519,36.0612,36.0426,36.0426,52805.0
2020-08-18 15:05:00,38.75,38.76,38.75,38.75,28000.0,36.0519,36.0612,36.0519,36.0519,28000.0
2020-08-18 15:10:00,38.75,38.78,38.75,38.78,21515.0,36.0519,36.0798,36.0519,36.0798,21515.0
2020-08-18 15:15:00,38.79,38.79,38.73,38.76,66925.0,36.0891,36.0891,36.0333,36.0612,66925.0
2020-08-18 15:20:00,38.76,38.78,38.75,38.75,34555.0,36.0612,36.0798,36.0519,36.0519,34555.0
2020-08-18 15:25:00,38.75,38.75,38.74,38.74,38310.0,36.0519,36.0519,36.0426,36.0426,38310.0
2020-08-18 15:30:00,38.74,38.76,38.73,38.76,29165.0,36.0426,36.0612,36.0333,36.0612,29165.0
2020-08-18 15:35:00,38.76,38.76,38.73,38.73,44850.0,36.0612,36.0612,36.0333,36.0333,44850.0
2020-08-18 15:40:00,38.73,38.76,38.73,38.74,40835.0,36.0333,36.0612,36.0333,36.0426,40835.0
2020-08-18 15:45:00,38.73,38.74,38.7,38.7,47935.0,36.0333,36.0426,36.0053,36.0053,47935.0
2020-08-18 15:50:00,38.7,38.7,38.67,38.67,26430.0,36.0053,36.0053,35.9774,35.9774,26430.0
2020-08-18 15:55:00,38.67,38.7,38.63,38.7,65685.0,35.9774,36.0053,35.9402,36.0053,65685.0
2020-08-19 09:30:00,38.76,38.76,38.66,38.68,146470.0,36.0612,36.0612,35.9681,35.9867,146470.0
2020-08-19 09:35:00,38.69,38.7,38.61,38.67,90710.0,35.996,36.0053,35.9216,35.9774,90710.0
2020-08-19 09:40:00,38.65,38.76,38.65,38.75,224555.0,35.9588,36.0612,35.9588,36.0519,224555.0
2020-08-19 09:45:00,38.77,38.77,38.72,38.73,63400.0,36.0705,36.0705,36.024,36.0333,63400.0
2020-08-19 09:50:00,38.74,38.81,38.74,38.79,61930.0,36.0426,36.1077,36.0426,36.0891,61930.0
2020-08-19 09:55:00,38.77,38.79,38.75,38.78,74820.0,36.0705,36.0891,36.0519,36.0798,74820.0
2020-08-19 10:00:00,38.79,38.81,38.77,38.78,53140.0,36.0891,36.1077,36.0705,36.0798,53140.0
2020-08-19 10:05:00,38.79,38.79,38.7,38.7,62435.0,36.0891,36.0891,36.0053,36.0053,62435.0
2020-08-19 10:10:00,38.71,38.73,38.7,38.72,76395.0,36.0147,36.0333,36.0053,36.024,76395.0
2020-08-19 10:15:00,38.71,38.73,38.66,38.66,44240.0,36.0147,36.0333,35.9681,35.9681,44240.0
2020-08-19 10:20:00,38.65,38.68,38.64,38.68,30950.0,35.9588,35.9867,35.9495,35.9867,30950.0
2020-08-19 10:25:00,38.7,38.74,38.7,38.71,37455.0,36.0053,36.0426,36.0053,36.0147,37455.0
2020-08-19 10:30:00,38.68,38.72,38.68,38.7,34705.0,35.9867,36.024,35.9867,36.0053,34705.0
2020-08-19 10:35:00,38.7,38.72,38.69,38.7,21000.0,36.0053,36.024,35.996,36.0053,21000.0
2020-08-19 10:40:00,38.69,38.74,38.69,38.74,17485.0,35.996,36.0426,35.996,36.0426,17485.0
2020-08-19 10:45:00,38.76,38.77,38.72,38.73,20290.0,36.0612,36.0705,36.024,36.0333,20290.0
2020-08-19 10:50:00,38.71,38.75,38.71,38.75,47330.0,36.0147,36.0519,36.0147,36.0519,47330.0
2020-08-19 10:55:00,38.75,38.75,38.73,38.73,10020.0,36.0519,36.0519,36.0333,36.0333,10020.0
2020-08-19 11:00:00,38.74,38.74,38.71,38.72,46665.0,36.0426,36.0426,36.0147,36.024,46665.0
2020-08-19 11:05:00,38.72,38.74,38.71,38.72,40035.0,36.024,36.0426,36.0147,36.024,40035.0
2020-08-19 11:10:00,38.73,38.73,38.71,38.72,2810.0,36.0333,36.0333,36.0147,36.024,2810.0
2020-08-19 11:15:00,38.71,38.73,38.71,38.73,23570.0,36.0147,36.0333,36.0147,36.0333,23570.0
2020-08-19 11:20:00,38.69,38.75,38.68,38.75,15210.0,35.996,36.0519,35.9867,36.0519,15210.0
2020-08-19 11:25:00,38.75,38.79,38.75,38.79,20380.0,36.0519,36.0891,36.0519,36.0891,20380.0
2020-08-19 11:30:00,38.79,38.84,38.79,38.84,60655.0,36.0891,36.1356,36.0891,36.1356,60655.0
2020-08-19 11:35:00,38.84,38.85,38.83,38.84,68370.0,36.1356,36.1449,36.1263,36.1356,68370.0
2020-08-19 11:40:00,38.84,38.85,38.82,38.84,40140.0,36.1356,36.1449,36.117,36.1356,40140.0
2020-08-19 11:45:00,38.83,38.84,38.81,38.82,13300.0,36.1263,36.1356,36.1077,36.117,13300.0
2020-08-19 11:50:00,38.82,38.84,38.82,38.83,13750.0,36.117,36.1356,36.117,36.1263,13750.0
2020-08-19 11:55:00,38.83,38.83,38.8,38.81,20650.0,36.1263,36.1263,36.0984,36.1077,20650.0
2020-08-19 12:00:00,38.79,38.79,38.77,38.77,3320.0,36.0891,36.0891,36.0705,36.0705,3320.0
2020-08-19 12:05:00,38.77,38.78,38.76,38.77,4600.0,36.0705,36.0798,36.0612,36.0705,4600.0
2020-08-19 12:10:00,38.77,38.79,38.76,38.76,16645.0,36.0705,36.0891,36.0612,36.0612,16645.0
2020-08-19 12:15:00,38.77,38.77,38.76,38.76,7430.0,36.0705,36.0705,36.0612,36.0612,7430.0
2020-08-19 12:20:00,38.76,38.79,38.76,38.79,37135.0,36.0612,36.0891,36.0612,36.0891,37135.0
2020-08-19 12:25:00,38.77,38.79,38.77,38.78,10370.0,36.0705,36.0891,36.0705,36.0798,10370.0
2020-08-19 12:30:00,38.8,38.81,38.8,38.81,62600.0,36.0984,36.1077,36.0984,36.1077,62600.0
2020-08-19 12:35:00,38.8,38.82,38.8,38.81,18920.0,36.0984,36.117,36.0984,36.1077,18920.0
2020-08-19 12:40:00,38.77,38.78,38.76,38.76,5955.0,36.0705,36.0798,36.0612,36.0612,5955.0
2020-08-19 12:45:00,38.76,38.76,38.75,38.75,6710.0,36.0612,36.0612,36.0519,36.0519,6710.0
2020-08-19 12:50:00,38.74,38.74,38.71,38.74,11830.0,36.0426,36.0426,36.0147,36.0426,11830.0
2020-08-19 12:55:00,38.73,38.74,38.72,38.74,16825.0,36.0333,36.0426,36.024,36.0426,16825.0
2020-08-19 13:00:00,38.74,38.74,38.73,38.73,5850.0,36.0426,36.0426,36.0333,36.0333,5850.0
2020-08-19 13:05:00,38.75,38.75,38.73,38.74,30110.0,36.0519,36.0519,36.0333,36.0426,30110.0
2020-08-19 13:10:00,38.74,38.74,38.74,38.74,7130.0,36.0426,36.0426,36.0426,36.0426,7130.0
2020-08-19 13:15:00,38.75,38.77,38.75,38.77,29000.0,36.0519,36.0705,36.0519,36.0705,29000.0
2020-08-19 13:20:00,38.77,38.78,38.77,38.78,55135.0,36.0705,36.0798,36.0705,36.0798,55135.0
2020-08-19 13:25:00,38.78,38.78,38.75,38.76,35720.0,36.0798,36.0798,36.0519,36.0612,35720.0
2020-08-19 13:30:00,38.77,38.77,38.74,38.74,29425.0,36.0705,36.0705,36.0426,36.0426,29425.0
2020-08-19 13:35:00,38.75,38.75,38.72,38.72,10620.0,36.0519,36.0519,36.024,36.024,10620.0
2020-08-19 13:40:00,38.75,38.77,38.74,38.77,13160.0,36.0519,36.0705,36.0426,36.0705,13160.0
2020-08-19 13:45:00,38.77,38.79,38.76,38.79,55300.0,36.0705,36.0891,36.0612,36.0891,55300.0
2020-08-19 13:50:00,38.79,38.79,38.78,38.79,31560.0,36.0891,36.0891,36.0798,36.0891,31560.0
2020-08-19 13:55:00,38.79,38.8,38.78,38.79,58440.0,36.0891,36.0984,36.0798,36.0891,58440.0
2020-08-19 14:00:00,38.78,38.82,38.77,38.81,15275.0,36.0798,36.117,36.0705,36.1077,15275.0
2020-08-19 14:05:00,38.81,38.81,38.74,38.77,44290.0,36.1077,36.1077,36.0426,36.0705,44290.0
2020-08-19 14:10:00,38.77,38.77,38.71,38.71,35325.0,36.0705,36.0705,36.0147,36.0147,35325.0
2020-08-19 14:15:00,38.71,38.71,38.67,38.67,20405.0,36.0147,36.0147,35.9774,35.9774,20405.0
2020-08-19 14:20:00,38.68,38.72,38.66,38.7,61875.0,35.9867,36.024,35.9681,36.0053,61875.0
2020-08-19 14:25:00,38.7,38.74,38.67,38.69,49000.0,36.0053,36.0426,35.9774,35.996,49000.0
2020-08-19 14:30:00,38.7,38.72,38.67,38.71,53935.0,36.0053,36.024,35.9774,36.0147,53935.0
2020-08-19 14:35:00,38.7,38.7,38.64,38.68,17665.0,36.0053,36.0053,35.9495,35.9867,17665.0
2020-08-19 14:40:00,38.69,38.69,38.65,38.67,12370.0,35.996,35.996,35.9588,35.9774,12370.0
2020-08-19 14:45:00,38.67,38.72,38.67,38.71,29085.0,35.9774,36.024,35.9774,36.0147,29085.0
2020-08-19 14:50:00,38.71,38.73,38.69,38.69,64455.0,36.0147,36.0333,35.996,35.996,64455.0
2020-08-19 14:55:00,38.7,38.72,38.69,38.72,64685.0,36.0053,36.024,35.996,36.024,64685.0
2020-08-19 15:00:00,38.71,38.74,38.71,38.72,38310.0,36.0147,36.0426,36.0147,36.024,38310.0
2020-08-19 15:05:00,38.73,38.75,38.73,38.73,19850.0,36.0333,36.0519,36.0333,36.0333,19850.0
2020-08-19 15:10:00,38.72,38.73,38.69,38.69,33245.0,36.024,36.0333,35.996,35.996,33245.0
2020-08-19 15:15:00,38.7,38.72,38.68,38.68,16965.0,36.0053,36.024,35.9867,35.9867,16965.0
2020-08-19 15:20:00,38.66,38.67,38.62,38.63,22630.0,35.9681,35.9774,35.9309,35.9402,22630.0
2020-08-19 15:25:00,38.62,38.64,38.59,38.61,169430.0,35.9309,35.9495,35.903,35.9216,169430.0
2020-08-19 15:30:00,38.61,38.62,38.59,38.61,34830.0,35.9216,35.9309,35.903,35.9216,34830.0
2020-08-19 15:35:00,38.62,38.63,38.58,38.59,22170.0,35.9309,35.9402,35.8937,35.903,22170.0
2020-08-19 15:40:00,38.58,38.62,38.56,38.61,46590.0,35.8937,35.9309,35.8751,35.9216,46590.0
2020-08-19 15:45:00,38.59,38.59,38.52,38.53,22415.0,35.903,35.903,35.8379,35.8472,22415.0
2020-08-19 15:50:00,38.5,38.53,38.46,38.53,86600.0,35.8193,35.8472,35.7821,35.8472,86600.0
2020-08-19 15:55:00,38.53,38.54,38.5,38.53,79845.0,35.8472,35.8565,35.8193,35.8472,79845.0
2020-08-20 09:30:00,38.14,38.26,38.07,38.26,392260.0,35.4843,35.596,35.4192,35.596,392260.0
2020-08-20 09:35:00,38.26,38.31,38.23,38.25,294435.0,35.596,35.6425,35.5681,35.5867,294435.0
2020-08-20 09:40:00,38.24,38.29,38.22,38.28,189240.0,35.5774,35.6239,35.5588,35.6146,189240.0
2020-08-20 09:45:00,38.27,38.29,38.25,38.27,228695.0,35.6053,35.6239,35.5867,35.6053,228695.0
2020-08-20 09:50:00,38.27,38.33,38.26,38.31,138935.0,35.6053,35.6611,35.596,35.6425,138935.0
2020-08-20 09:55:00,38.32,38.32,38.28,38.29,53325.0,35.6518,35.6518,35.6146,35.6239,53325.0
2020-08-20 10:00:00,38.26,38.33,38.26,38.3,85115.0,35.596,35.6611,35.596,35.6332,85115.0
2020-08-20 10:05:00,38.3,38.36,38.28,38.36,103350.0,35.6332,35.689,35.6146,35.689,103350.0
2020-08-20 10:10:00,38.37,38.4,38.37,38.39,42515.0,35.6983,35.7262,35.6983,35.7169,42515.0
2020-08-20 10:15:00,38.38,38.47,38.38,38.47,128900.0,35.7076,35.7914,35.7076,35.7914,128900.0
2020-08-20 10:20:00,38.47,38.48,38.43,38.45,83625.0,35.7914,35.8007,35.7541,35.7728,83625.0
2020-08-20 10:25:00,38.44,38.47,38.44,38.45,62645.0,35.7635,35.7914,35.7635,35.7728,62645.0
2020-08-20 10:30:00,38.45,38.47,38.41,38.42,154080.0,35.7728,35.7914,35.7355,35.7448,154080.0
2020-08-20 10:35:00,38.42,38.46,38.4,38.4,28325.0,35.7448,35.7821,35.7262,35.7262,28325.0
2020-08-20 10:40:00,38.4,38.41,38.38,38.38,30285.0,35.7262,35.7355,35.7076,35.7076,30285.0
2020-08-20 10:45:00,38.38,38.4,38.37,38.4,19750.0,35.7076,35.7262,35.6983,35.7262,19750.0
2020-08-20 10:50:00,38.42,38.44,38.4,38.4,27920.0,35.7448,35.7635,35.7262,35.7262,27920.0
2020-08-20 10:55:00,38.4,38.4,38.34,38.34,6830.0,35.7262,35.7262,35.6704,35.6704,6830.0
2020-08-20 11:00:00,38.35,38.37,38.35,38.37,5365.0,35.6797,35.6983,35.6797,35.6983,5365.0
2020-08-20 11:05:00,38.37,38.38,38.35,38.36,18565.0,35.6983,35.7076,35.6797,35.689,18565.0
2020-08-20 11:10:00,38.37,38.37,38.35,38.37,8005.0,35.6983,35.6983,35.6797,35.6983,8005.0
2020-08-20 11:15:00,38.36,38.37,38.34,38.34,15780.0,35.689,35.6983,35.6704,35.6704,15780.0
2020-08-20 11:20:00,38.34,38.36,38.32,38.34,45165.0,35.6704,35.689,35.6518,35.6704,45165.0
2020-08-20 11:25:00,38.36,38.36,38.34,38.34,7425.0,35.689,35.689,35.6704,35.6704,7425.0
2020-08-20 11:30:00,38.34,38.39,38.34,38.38,24450.0,35.6704,35.7169,35.6704,35.7076,24450.0
2020-08-20 11:35:00,38.38,38.42,38.38,38.41,8720.0,35.7076,35.7448,35.7076,35.7355,8720.0
2020-08-20 11:40:00,38.41,38.42,38.41,38.42,8700.0,35.7355,35.7448,35.7355,35.7448,8700.0
2020-08-20 11:45:00,38.41,38.44,38.4,38.42,15905.0,35.7355,35.7635,35.7262,35.7448,15905.0
2020-08-20 11:50:00,38.42,38.46,38.42,38.46,37070.0,35.7448,35.7821,35.7448,35.7821,37070.0
2020-08-20 11:55:00,38.45,38.46,38.43,38.44,10360.0,35.7728,35.7821,35.7541,35.7635,10360.0
2020-08-20 12:00:00,38.4,38.43,38.4,38.41,7870.0,35.7262,35.7541,35.7262,35.7355,7870.0
2020-08-20 12:05:00,38.4,38.41,38.39,38.4,14770.0,35.7262,35.7355,35.7169,35.7262,14770.0
2020-08-20 12:10:00,38.38,38.39,38.37,38.37,6260.0,35.7076,35.7169,35.6983,35.6983,6260.0
2020-08-20 12:15:00,38.38,38.39,38.35,38.36,26885.0,35.7076,35.7169,35.6797,35.689,26885.0
2020-08-20 12:20:00,38.36,38.37,38.34,38.35,9880.0,35.689,35.6983,35.6704,35.6797,9880.0
2020-08-20 12:25:00,38.35,38.36,38.35,38.36,8880.0,35.6797,35.689,35.6797,35.689,8880.0
2020-08-20 12:30:00,38.35,38.37,38.35,38.37,21715.0,35.6797,35.6983,35.6797,35.6983,21715.0
2020-08-20 12:35:00,38.37,38.37,38.35,38.35,2525.0,35.6983,35.6983,35.6797,35.6797,2525.0
2020-08-20 12:40:00,38.36,38.36,38.36,38.36,2195.0,35.689,35.689,35.689,35.689,2195.0
2020-08-20 12:45:00,38.36,38.37,38.35,38.35,14140.0,35.689,35.6983,35.6797,35.6797,14140.0
2020-08-20 12:50:00,38.36,38.38,38.36,38.37,10775.0,35.689,35.7076,35.689,35.6983,10775.0
2020-08-20 12:55:00,38.35,38.35,38.33,38.34,12825.0,35.6797,35.6797,35.6611,35.6704,12825.0
2020-08-20 13:00:00,38.34,38.35,38.33,38.35,14670.0,35.6704,35.6797,35.6611,35.6797,14670.0
2020-08-20 13:05:00,38.36,38.36,38.32,38.34,11595.0,35.689,35.689,35.6518,35.6704,11595.0
2020-08-20 13:10:00,38.32,38.34,38.32,38.32,32295.0,35.6518,35.6704,35.6518,35.6518,32295.0
2020-08-20 13:15:00,38.32,38.32,38.31,38.31,16735.0,35.6518,35.6518,35.6425,35.6425,16735.0
2020-08-20 13:20:00,38.31,38.33,38.31,38.31,28130.0,35.6425,35.6611,35.6425,35.6425,28130.0
2020-08-20 13:25:00,38.31,38.32,38.31,38.32,23310.0,35.6425,35.6518,35.6425,35.6518,23310.0
2020-08-20 13:30:00,38.31,38.34,38.31,38.34,12425.0,35.6425,35.6704,35.6425,35.6704,12425.0
2020-08-20 13:35:00,38.34,38.34,38.32,38.32,14640.0,35.6704,35.6704,35.6518,35.6518,14640.0
2020-08-20 13:40:00,38.33,38.34,38.32,38.34,130835.0,35.6611,35.6704,35.6518,35.6704,130835.0
2020-08-20 13:45:00,38.33,38.34,38.31,38.32,27990.0,35.6611,35.6704,35.6425,35.6518,27990.0
2020-08-20 13:50:00,38.31,38.33,38.31,38.32,13275.0,35.6425,35.6611,35.6425,35.6518,13275.0
2020-08-20 13:55:00,38.32,38.33,38.31,38.31,13470.0,35.6518,35.6611,35.6425,35.6425,13470.0
2020-08-20 14:00:00,38.32,38.33,38.31,38.31,33135.0,35.6518,35.6611,35.6425,35.6425,33135.0
2020-08-20 14:05:00,38.31,38.33,38.31,38.33,26965.0,35.6425,35.6611,35.6425,35.6611,26965.0
2020-08-20 14:10:00,38.33,38.34,38.31,38.33,16715.0,35.6611,35.6704,35.6425,35.6611,16715.0
2020-08-20 14:15:00,38.34,38.35,38.33,38.34,11755.0,35.6704,35.6797,35.6611,35.6704,11755.0
2020-08-20 14:20:00,38.34,38.36,38.33,38.35,66440.0,35.6704,35.689,35.6611,35.6797,66440.0
2020-08-20 14:25:00,38.33,38.35,38.33,38.35,10590.0,35.6611,35.6797,35.6611,35.6797,10590.0
2020-08-20 14:30:00,38.35,38.37,38.34,38.35,27060.0,35.6797,35.6983,35.6704,35.6797,27060.0
2020-08-20 14:35:00,38.36,38.36,38.35,38.35,29750.0,35.689,35.689,35.6797,35.6797,29750.0
2020-08-20 14:40:00,38.36,38.36,38.34,38.35,12740.0,35.689,35.689,35.6704,35.6797,12740.0
2020-08-20 14:45:00,38.32,38.35,38.32,38.35,6220.0,35.6518,35.6797,35.6518,35.6797,6220.0
2020-08-20 14:50:00,38.34,38.37,38.34,38.37,23790.0,35.6704,35.6983,35.6704,35.6983,23790.0
2020-08-20 14:55:00,38.36,38.37,38.35,38.37,22960.0,35.689,35.6983,35.6797,35.6983,22960.0
2020-08-20 15:00:00,38.37,38.42,38.37,38.41,57135.0,35.6983,35.7448,35.6983,35.7355,57135.0
2020-08-20 15:05:00,38.42,38.42,38.4,38.4,40095.0,35.7448,35.7448,35.7262,35.7262,40095.0
2020-08-20 15:10:00,38.4,38.4,38.37,38.37,28530.0,35.7262,35.7262,35.6983,35.6983,28530.0
2020-08-20 15:15:00,38.37,38.38,38.35,38.35,35960.0,35.6983,35.7076,35.6797,35.6797,35960.0
2020-08-20 15:20:00,38.34,38.36,38.32,38.33,46665.0,35.6704,35.689,35.6518,35.6611,46665.0
2020-08-20 15:25:00,38.32,38.32,38.31,38.31,19135.0,35.6518,35.6518,35.6425,35.6425,19135.0
2020-08-20 15:30:00,38.31,38.32,38.29,38.29,35760.0,35.6425,35.6518,35.6239,35.6239,35760.0
2020-08-20 15:35:00,38.29,38.31,38.29,38.31,24615.0,35.6239,35.6425,35.6239,35.6425,24615.0
2020-08-20 15:40:00,38.3,38.36,38.3,38.35,92100.0,35.6332,35.689,35.6332,35.6797,92100.0
2020-08-20 15:45:00,38.35,38.36,38.34,38.36,42520.0,35.6797,35.689,35.6704,35.689,42520.0
2020-08-20 15:50:00,38.32,38.34,38.29,38.29,40380.0,35.6518,35.6704,35.6239,35.6239,40380.0
2020-08-20 15:55:00,38.29,38.32,38.28,38.28,235065.0,35.6239,35.6518,35.6146,35.6146,235065.0
2020-08-21 09:30:00,38.14,38.3,38.12,38.26,333460.0,35.4843,35.6332,35.4657,35.596,333460.0
2020-08-21 09:35:00,38.26,38.27,38.12,38.15,214020.0,35.596,35.6053,35.4657,35.4936,214020.0
2020-08-21 09:40:00,38.15,38.17,38.1,38.15,103140.0,35.4936,35.5123,35.4471,35.4936,103140.0
2020-08-21 09:45:00,38.14,38.28,38.14,38.28,64945.0,35.4843,35.6146,35.4843,35.6146,64945.0
2020-08-21 09:50:00,38.23,38.24,38.21,38.23,144260.0,35.5681,35.5774,35.5495,35.5681,144260.0
2020-08-21 09:55:00,38.22,38.23,38.2,38.21,133210.0,35.5588,35.5681,35.5402,35.5495,133210.0
2020-08-21 10:00:00,38.22,38.24,38.17,38.17,466475.0,35.5588,35.5774,35.5123,35.5123,466475.0
2020-08-21 10:05:00,38.16,38.21,38.14,38.2,32885.0,35.5029,35.5495,35.4843,35.5402,32885.0
2020-08-21 10:10:00,38.19,38.21,38.12,38.12,88180.0,35.5309,35.5495,35.4657,35.4657,88180.0
2020-08-21 10:15:00,38.12,38.14,38.09,38.1,16145.0,35.4657,35.4843,35.4378,35.4471,16145.0
2020-08-21 10:20:00,38.08,38.09,38.04,38.04,15125.0,35.4285,35.4378,35.3913,35.3913,15125.0
2020-08-21 10:25:00,38.03,38.06,38.02,38.05,35005.0,35.382,35.4099,35.3727,35.4006,35005.0
2020-08-21 10:30:00,38.05,38.07,38.04,38.07,7605.0,35.4006,35.4192,35.3913,35.4192,7605.0
2020-08-21 10:35:00,38.07,38.11,38.07,38.1,20530.0,35.4192,35.4564,35.4192,35.4471,20530.0
2020-08-21 10:40:00,38.08,38.1,38.05,38.06,25300.0,35.4285,35.4471,35.4006,35.4099,25300.0
2020-08-21 10:45:00,38.06,38.09,38.05,38.06,14755.0,35.4099,35.4378,35.4006,35.4099,14755.0
2020-08-21 10:50:00,38.07,38.14,38.06,38.14,12065.0,35.4192,35.4843,35.4099,35.4843,12065.0
2020-08-21 10:55:00,38.13,38.14,38.1,38.1,24745.0,35.475,35.4843,35.4471,35.4471,24745.0
2020-08-21 11:00:00,38.11,38.12,38.05,38.06,33630.0,35.4564,35.4657,35.4006,35.4099,33630.0
2020-08-21 11:05:00,38.06,38.12,38.06,38.11,12585.0,35.4099,35.4657,35.4099,35.4564,12585.0
2020-08-21 11:10:00,38.12,38.13,38.1,38.11,10005.0,35.4657,35.475,35.4471,35.4564,10005.0
2020-08-21 11:15:00,38.12,38.13,38.08,38.09,35930.0,35.4657,35.475,35.4285,35.4378,35930.0
2020-08-21 11:20:00,38.09,38.14,38.07,38.12,14365.0,35.4378,35.4843,35.4192,35.4657,14365.0
2020-08-21 11:25:00,38.12,38.12,38.11,38.12,19060.0,35.4657,35.4657,35.4564,35.4657,19060.0
2020-08-21 11:30:00,38.11,38.14,38.11,38.12,22885.0,35.4564,35.4843,35.4564,35.4657,22885.0
2020-08-21 11:35:00,38.13,38.15,38.11,38.15,18370.0,35.475,35.4936,35.4564,35.4936,18370.0
2020-08-21 11:40:00,38.14,38.15,38.13,38.13,282425.0,35.4843,35.4936,35.475,35.475,282425.0
2020-08-21 11:45:00,38.1,38.12,38.09,38.09,56380.0,35.4471,35.4657,35.4378,35.4378,56380.0
2020-08-21 11:50:00,38.09,38.12,38.09,38.12,29790.0,35.4378,35.4657,35.4378,35.4657,29790.0
2020-08-21 11:55:00,38.11,38.12,38.1,38.1,7240.0,35.4564,35.4657,35.4471,35.4471,7240.0
2020-08-21 12:00:00,38.1,38.12,38.09,38.12,9840.0,35.4471,35.4657,35.4378,35.4657,9840.0
2020-08-21 12:05:00,38.12,38.17,38.12,38.17,8505.0,35.4657,35.5123,35.4657,35.5123,8505.0
2020-08-21 12:10:00,38.18,38.19,38.17,38.19,30290.0,35.5216,35.5309,35.5123,35.5309,30290.0
2020-08-21 12:15:00,38.18,38.2,38.18,38.2,52860.0,35.5216,35.5402,35.5216,35.5402,52860.0
2020-08-21 12:20:00,38.19,38.19,38.17,38.18,14850.0,35.5309,35.5309,35.5123,35.5216,14850.0
2020-08-21 12:25:00,38.17,38.18,38.14,38.14,16660.0,35.5123,35.5216,35.4843,35.4843,16660.0
2020-08-21 12:30:00,38.14,38.15,38.13,38.13,20640.0,35.4843,35.4936,35.475,35.475,20640.0
2020-08-21 12:35:00,38.13,38.14,38.12,38.14,16495.0,35.475,35.4843,35.4657,35.4843,16495.0
2020-08-21 12:40:00,38.12,38.13,38.11,38.13,11185.0,35.4657,35.475,35.4564,35.475,11185.0
2020-08-21 12:45:00,38.14,38.14,38.11,38.11,53965.0,35.4843,35.4843,35.4564,35.4564,53965.0
2020-08-21 12:50:00,38.11,38.11,38.06,38.06,30605.0,35.4564,35.4564,35.4099,35.4099,30605.0
2020-08-21 12:55:00,38.08,38.08,38.02,38.03,16440.0,35.4285,35.4285,35.3727,35.382,16440.0
2020-08-21 13:00:00,38.02,38.04,38.0,38.04,47640.0,35.3727,35.3913,35.3541,35.3913,47640.0
2020-08-21 13:05:00,38.05,38.06,38.04,38.05,11775.0,35.4006,35.4099,35.3913,35.4006,11775.0
2020-08-21 13:10:00,38.04,38.07,38.04,38.07,9265.0,35.3913,35.4192,35.3913,35.4192,9265.0
2020-08-21 13:15:00,38.07,38.08,38.06,38.06,19340.0,35.4192,35.4285,35.4099,35.4099,19340.0
2020-08-21 13:20:00,38.04,38.04,38.01,38.03,16615.0,35.3913,35.3913,35.3634,35.382,16615.0
2020-08-21 13:25:00,38.03,38.07,38.03,38.06,26005.0,35.382,35.4192,35.382,35.4099,26005.0
2020-08-21 13:30:00,38.06,38.09,38.05,38.08,5205.0,35.4099,35.4378,35.4006,35.4285,5205.0
2020-08-21 13:35:00,38.09,38.11,38.08,38.1,19440.0,35.4378,35.4564,35.4285,35.4471,19440.0
2020-08-21 13:40:00,38.1,38.12,38.1,38.12,7515.0,35.4471,35.4657,35.4471,35.4657,7515.0
2020-08-21 13:45:00,38.12,38.13,38.11,38.13,29035.0,35.4657,35.475,35.4564,35.475,29035.0
2020-08-21 13:50:00,38.14,38.14,38.12,38.13,24590.0,35.4843,35.4843,35.4657,35.475,24590.0
2020-08-21 13:55:00,38.13,38.14,38.13,38.13,17035.0,35.475,35.4843,35.475,35.475,17035.0
2020-08-21 14:00:00,38.14,38.14,38.12,38.13,22410.0,35.4843,35.4843,35.4657,35.475,22410.0
2020-08-21 14:05:00,38.12,38.14,38.12,38.14,24915.0,35.4657,35.4843,35.4657,35.4843,24915.0
2020-08-21 14:10:00,38.14,38.15,38.14,38.15,341665.0,35.4843,35.4936,35.4843,35.4936,341665.0
2020-08-21 14:15:00,38.15,38.16,38.14,38.15,24385.0,35.4936,35.5029,35.4843,35.4936,24385.0
2020-08-21 14:20:00,38.15,38.17,38.15,38.16,31025.0,35.4936,35.5123,35.4936,35.5029,31025.0
2020-08-21 14:25:00,38.17,38.17,38.15,38.15,8230.0,35.5123,35.5123,35.4936,35.4936,8230.0
2020-08-21 14:30:00,38.15,38.16,38.14,38.16,6490.0,35.4936,35.5029,35.4843,35.5029,6490.0
2020-08-21 14:35:00,38.17,38.18,38.17,38.17,36975.0,35.5123,35.5216,35.5123,35.5123,36975.0
2020-08-21 14:40:00,38.17,38.17,38.15,38.16,9770.0,35.5123,35.5123,35.4936,35.5029,9770.0
2020-08-21 14:45:00,38.16,38.16,38.13,38.13,73615.0,35.5029,35.5029,35.475,35.475,73615.0
2020-08-21 14:50:00,38.14,38.15,38.13,38.15,38530.0,35.4843,35.4936,35.475,35.4936,38530.0
2020-08-21 14:55:00,38.15,38.16,38.14,38.14,61625.0,35.4936,35.5029,35.4843,35.4843,61625.0
2020-08-21 15:00:00,38.14,38.17,38.14,38.15,221660.0,35.4843,35.5123,35.4843,35.4936,221660.0
2020-08-21 15:05:00,38.16,38.17,38.15,38.16,34605.0,35.5029,35.5123,35.4936,35.5029,34605.0
2020-08-21 15:10:00,38.17,38.17,38.15,38.15,19095.0,35.5123,35.5123,35.4936,35.4936,19095.0
2020-08-21 15:15:00,38.15,38.17,38.14,38.15,69640.0,35.4936,35.5123,35.4843,35.4936,69640.0
2020-08-21 15:20:00,38.15,38.17,38.14,38.14,44800.0,35.4936,35.5123,35.4843,35.4843,44800.0
2020-08-21 15:25:00,38.15,38.15,38.12,38.14,31160.0,35.4936,35.4936,35.4657,35.4843,31160.0
2020-08-21 15:30:00,38.14,38.15,38.12,38.13,30875.0,35.4843,35.4936,35.4657,35.475,30875.0
2020-08-21 15:35:00,38.13,38.15,38.13,38.14,34360.0,35.475,35.4936,35.475,35.4843,34360.0
2020-08-21 15:40:00,38.13,38.14,38.11,38.12,32365.0,35.475,35.4843,35.4564,35.4657,32365.0
2020-08-21 15:45:00,38.13,38.14,38.11,38.12,25445.0,35.475,35.4843,35.4564,35.4657,25445.0
2020-08-21 15:50:00,38.11,38.15,38.11,38.15,55750.0,35.4564,35.4936,35.4564,35.4936,55750.0
2020-08-21 15:55:00,38.15,38.18,38.15,38.17,230005.0,35.4936,35.5216,35.4936,35.5123,230005.0
2020-08-24 09:30:00,38.45,38.45,38.35,38.37,280005.0,35.7728,35.7728,35.6797,35.6983,280005.0
2020-08-24 09:35:00,38.36,38.39,38.28,38.29,88270.0,35.689,35.7169,35.6146,35.6239,88270.0
2020-08-24 09:40:00,38.28,38.32,38.24,38.31,140320.0,35.6146,35.6518,35.5774,35.6425,140320.0
2020-08-24 09:45:00,38.32,38.39,38.32,38.38,132465.0,35.6518,35.7169,35.6518,35.7076,132465.0
2020-08-24 09:50:00,38.38,38.41,38.33,38.39,44315.0,35.7076,35.7355,35.6611,35.7169,44315.0
2020-08-24 09:55:00,38.41,38.44,38.4,38.44,61300.0,35.7355,35.7635,35.7262,35.7635,61300.0
2020-08-24 10:00:00,38.45,38.51,38.45,38.51,87840.0,35.7728,35.8286,35.7728,35.8286,87840.0
2020-08-24 10:05:00,38.52,38.56,38.49,38.56,23660.0,35.8379,35.8751,35.81,35.8751,23660.0
2020-08-24 10:10:00,38.56,38.57,38.49,38.52,37995.0,35.8751,35.8844,35.81,35.8379,37995.0
2020-08-24 10:15:00,38.53,38.6,38.52,38.6,66890.0,35.8472,35.9123,35.8379,35.9123,66890.0
2020-08-24 10:20:00,38.59,38.64,38.58,38.58,37275.0,35.903,35.9495,35.8937,35.8937,37275.0
2020-08-24 10:25:00,38.59,38.59,38.52,38.52,37395.0,35.903,35.903,35.8379,35.8379,37395.0
2020-08-24 10:30:00,38.51,38.56,38.51,38.54,42315.0,35.8286,35.8751,35.8286,35.8565,42315.0
2020-08-24 10:35:00,38.54,38.59,38.53,38.59,22935.0,35.8565,35.903,35.8472,35.903,22935.0
2020-08-24 10:40:00,38.59,38.63,38.58,38.6,98240.0,35.903,35.9402,35.8937,35.9123,98240.0
2020-08-24 10:45:00,38.6,38.6,38.54,38.59,35920.0,35.9123,35.9123,35.8565,35.903,35920.0
2020-08-24 10:50:00,38.6,38.61,38.54,38.54,20105.0,35.9123,35.9216,35.8565,35.8565,20105.0
2020-08-24 10:55:00,38.55,38.58,38.55,38.58,31480.0,35.8658,35.8937,35.8658,35.8937,31480.0
2020-08-24 11:00:00,38.59,38.59,38.57,38.57,47570.0,35.903,35.903,35.8844,35.8844,47570.0
2020-08-24 11:05:00,38.56,38.63,38.56,38.58,48765.0,35.8751,35.9402,35.8751,35.8937,48765.0
2020-08-24 11:10:00,38.59,38.6,38.59,38.6,6065.0,35.903,35.9123,35.903,35.9123,6065.0
2020-08-24 11:15:00,38.59,38.59,38.57,38.58,20395.0,35.903,35.903,35.8844,35.8937,20395.0
2020-08-24 11:20:00,38.58,38.58,38.56,38.58,21365.0,35.8937,35.8937,35.8751,35.8937,21365.0
2020-08-24 11:25:00,38.58,38.58,38.56,38.56,12830.0,35.8937,35.8937,35.8751,35.8751,12830.0
2020-08-24 11:30:00,38.56,38.59,38.56,38.59,58630.0,35.8751,35.903,35.8751,35.903,58630.0
2020-08-24 11:35:00,38.59,38.6,38.56,38.58,22985.0,35.903,35.9123,35.8751,35.8937,22985.0
2020-08-24 11:40:00,38.58,38.6,38.58,38.59,39165.0,35.8937,35.9123,35.8937,35.903,39165.0
2020-08-24 11:45:00,38.59,38.59,38.57,38.58,31685.0,35.903,35.903,35.8844,35.8937,31685.0
2020-08-24 11:50:00,38.58,38.59,38.56,38.59,31805.0,35.8937,35.903,35.8751,35.903,31805.0
2020-08-24 11:55:00,38.6,38.6,38.57,38.57,30175.0,35.9123,35.9123,35.8844,35.8844,30175.0
2020-08-24 12:00:00,38.56,38.58,38.56,38.56,76520.0,35.8751,35.8937,35.8751,35.8751,76520.0
2020-08-24 12:05:00,38.56,38.59,38.56,38.58,12040.0,35.8751,35.903,35.8751,35.8937,12040.0
2020-08-24 12:10:00,38.58,38.6,38.58,38.6,10005.0,35.8937,35.9123,35.8937,35.9123,10005.0
2020-08-24 12:15:00,38.6,38.6,38.59,38.6,35975.0,35.9123,35.9123,35.903,35.9123,35975.0
2020-08-24 12:20:00,38.59,38.6,38.58,38.6,18435.0,35.903,35.9123,35.8937,35.9123,18435.0
2020-08-24 12:25:00,38.6,38.6,38.57,38.58,13865.0,35.9123,35.9123,35.8844,35.8937,13865.0
2020-08-24 12:30:00,38.57,38.6,38.56,38.6,20095.0,35.8844,35.9123,35.8751,35.9123,20095.0
2020-08-24 12:35:00,38.6,38.6,38.57,38.57,18720.0,35.9123,35.9123,35.8844,35.8844,18720.0
2020-08-24 12:40:00,38.57,38.59,38.57,38.58,6635.0,35.8844,35.903,35.8844,35.8937,6635.0
2020-08-24 12:45:00,38.57,38.6,38.57,38.58,12570.0,35.8844,35.9123,35.8844,35.8937,12570.0
2020-08-24 12:50:00,38.59,38.59,38.55,38.55,17300.0,35.903,35.903,35.8658,35.8658,17300.0
2020-08-24 12:55:00,38.55,38.56,38.54,38.54,10440.0,35.8658,35.8751,35.8565,35.8565,10440.0
2020-08-24 13:00:00,38.55,38.57,38.54,38.55,16410.0,35.8658,35.8844,35.8565,35.8658,16410.0
2020-08-24 13:05:00,38.56,38.56,38.53,38.54,11670.0,35.8751,35.8751,35.8472,35.8565,11670.0
2020-08-24 13:10:00,38.54,38.55,38.53,38.53,11670.0,35.8565,35.8658,35.8472,35.8472,11670.0
2020-08-24 13:15:00,38.53,38.55,38.53,38.55,40645.0,35.8472,35.8658,35.8472,35.8658,40645.0
2020-08-24 13:20:00,38.55,38.55,38.53,38.53,17275.0,35.8658,35.8658,35.8472,35.8472,17275.0
2020-08-24 13:25:00,38.53,38.56,38.53,38.56,42300.0,35.8472,35.8751,35.8472,35.8751,42300.0
2020-08-24 13:30:00,38.56,38.57,38.53,38.54,37595.0,35.8751,35.8844,35.8472,35.8565,37595.0
2020-08-24 13:35:00,38.54,38.57,38.54,38.57,26825.0,35.8565,35.8844,35.8565,35.8844,26825.0
2020-08-24 13:40:00,38.58,38.6,38.58,38.59,28930.0,35.8937,35.9123,35.8937,35.903,28930.0
2020-08-24 13:45:00,38.59,38.6,38.57,38.57,13480.0,35.903,35.9123,35.8844,35.8844,13480.0
2020-08-24 13:50:00,38.57,38.58,38.56,38.56,36230.0,35.8844,35.8937,35.8751,35.8751,36230.0
2020-08-24 13:55:00,38.58,38.59,38.57,38.58,20230.0,35.8937,35.903,35.8844,35.8937,20230.0
2020-08-24 14:00:00,38.57,38.57,38.57,38.57,11945.0,35.8844,35.8844,35.8844,35.8844,11945.0
2020-08-24 14:05:00,38.57,38.58,38.57,38.57,10660.0,35.8844,35.8937,35.8844,35.8844,10660.0
2020-08-24 14:10:00,38.57,38.58,38.55,38.55,35855.0,35.8844,35.8937,35.8658,35.8658,35855.0
2020-08-24 14:15:00,38.56,38.58,38.55,38.57,48410.0,35.8751,35.8937,35.8658,35.8844,48410.0
2020-08-24 14:20:00,38.56,38.57,38.55,38.56,21075.0,35.8751,35.8844,35.8658,35.8751,21075.0
2020-08-24 14:25:00,38.56,38.58,38.55,38.58,11230.0,35.8751,35.8937,35.8658,35.8937,11230.0
2020-08-24 14:30:00,38.57,38.58,38.56,38.57,21995.0,35.8844,35.8937,35.8751,35.8844,21995.0
2020-08-24 14:35:00,38.57,38.59,38.57,38.59,171270.0,35.8844,35.903,35.8844,35.903,171270.0
2020-08-24 14:40:00,38.58,38.59,38.57,38.59,11705.0,35.8937,35.903,35.8844,35.903,11705.0
2020-08-24 14:45:00,38.58,38.6,38.58,38.59,37770.0,35.8937,35.9123,35.8937,35.903,37770.0
2020-08-24 14:50:00,38.58,38.59,38.56,38.57,20680.0,35.8937,35.903,35.8751,35.8844,20680.0
2020-08-24 14:55:00,38.58,38.59,38.57,38.59,19680.0,35.8937,35.903,35.8844,35.903,19680.0
2020-08-24 15:00:00,38.57,38.6,38.57,38.59,26350.0,35.8844,35.9123,35.8844,35.903,26350.0
2020-08-24 15:05:00,38.57,38.58,38.56,38.58,20525.0,35.8844,35.8937,35.8751,35.8937,20525.0
2020-08-24 15:10:00,38.57,38.59,38.56,38.56,29830.0,35.8844,35.903,35.8751,35.8751,29830.0
2020-08-24 15:15:00,38.58,38.59,38.57,38.59,20265.0,35.8937,35.903,35.8844,35.903,20265.0
2020-08-24 15:20:00,38.59,38.62,38.58,38.62,23060.0,35.903,35.9309,35.8937,35.9309,23060.0
2020-08-24 15:25:00,38.62,38.63,38.62,38.62,9895.0,35.9309,35.9402,35.9309,35.9309,9895.0
2020-08-24 15:30:00,38.62,38.63,38.61,38.62,99970.0,35.9309,35.9402,35.9216,35.9309,99970.0
2020-08-24 15:35:00,38.61,38.63,38.61,38.63,47595.0,35.9216,35.9402,35.9216,35.9402,47595.0
2020-08-24 15:40:00,38.64,38.66,38.63,38.66,29700.0,35.9495,35.9681,35.9402,35.9681,29700.0
2020-08-24 15:45:00,38.66,38.67,38.65,38.67,58370.0,35.9681,35.9774,35.9588,35.9774,58370.0
2020-08-24 15:50:00,38.67,38.7,38.67,38.69,99770.0,35.9774,36.0053,35.9774,35.996,99770.0
2020-08-24 15:55:00,38.69,38.74,38.68,38.74,117290.0,35.996,36.0426,35.9867,36.0426,117290.0
2020-08-25 09:30:00,38.88,38.9,38.81,38.81,131885.0,36.1728,36.1914,36.1077,36.1077,131885.0
2020-08-25 09:35:00,38.81,38.84,38.69,38.71,70980.0,36.1077,36.1356,35.996,36.0147,70980.0
2020-08-25 09:40:00,38.71,38.74,38.67,38.69,73915.0,36.0147,36.0426,35.9774,35.996,73915.0
2020-08-25 09:45:00,38.68,38.76,38.68,38.75,58475.0,35.9867,36.0612,35.9867,36.0519,58475.0
2020-08-25 09:50:00,38.75,38.79,38.74,38.77,35740.0,36.0519,36.0891,36.0426,36.0705,35740.0
2020-08-25 09:55:00,38.77,38.84,38.76,38.83,39690.0,36.0705,36.1356,36.0612,36.1263,39690.0
2020-08-25 10:00:00,38.82,38.86,38.76,38.79,163260.0,36.117,36.1542,36.0612,36.0891,163260.0
2020-08-25 10:05:00,38.78,38.78,38.67,38.69,29250.0,36.0798,36.0798,35.9774,35.996,29250.0
2020-08-25 10:10:00,38.69,38.72,38.65,38.65,29560.0,35.996,36.024,35.9588,35.9588,29560.0
2020-08-25 10:15:00,38.62,38.7,38.62,38.68,29490.0,35.9309,36.0053,35.9309,35.9867,29490.0
2020-08-25 10:20:00,38.63,38.67,38.63,38.66,15195.0,35.9402,35.9774,35.9402,35.9681,15195.0
2020-08-25 10:25:00,38.65,38.65,38.57,38.6,23750.0,35.9588,35.9588,35.8844,35.9123,23750.0
2020-08-25 10:30:00,38.57,38.58,38.55,38.57,41545.0,35.8844,35.8937,35.8658,35.8844,41545.0
2020-08-25 10:35:00,38.55,38.61,38.55,38.6,23885.0,35.8658,35.9216,35.8658,35.9123,23885.0
2020-08-25 10:40:00,38.6,38.6,38.55,38.56,9010.0,35.9123,35.9123,35.8658,35.8751,9010.0
2020-08-25 10:45:00,38.54,38.57,38.52,38.55,89785.0,35.8565,35.8844,35.8379,35.8658,89785.0
2020-08-25 10:50:00,38.54,38.54,38.49,38.49,54090.0,35.8565,35.8565,35.81,35.81,54090.0
2020-08-25 10:55:00,38.48,38.54,38.48,38.52,67550.0,35.8007,35.8565,35.8007,35.8379,67550.0
2020-08-25 11:00:00,38.52,38.57,38.52,38.56,34450.0,35.8379,35.8844,35.8379,35.8751,34450.0
2020-08-25 11:05:00,38.54,38.54,38.51,38.54,11820.0,35.8565,35.8565,35.8286,35.8565,11820.0
2020-08-25 11:10:00,38.53,38.54,38.49,38.53,24590.0,35.8472,35.8565,35.81,35.8472,24590.0
2020-08-25 11:15:00,38.5,38.5,38.47,38.48,33840.0,35.8193,35.8193,35.7914,35.8007,33840.0
2020-08-25 11:20:00,38.47,38.48,38.45,38.47,8120.0,35.7914,35.8007,35.7728,35.7914,8120.0
2020-08-25 11:25:00,38.47,38.5,38.47,38.5,3510.0,35.7914,35.8193,35.7914,35.8193,3510.0
2020-08-25 11:30:00,38.48,38.5,38.46,38.46,11600.0,35.8007,35.8193,35.7821,35.7821,11600.0
2020-08-25 11:35:00,38.46,38.48,38.41,38.41,57535.0,35.7821,35.8007,35.7355,35.7355,57535.0
2020-08-25 11:40:00,38.41,38.43,38.38,38.39,59750.0,35.7355,35.7541,35.7076,35.7169,59750.0
2020-08-25 11:45:00,38.38,38.41,38.38,38.4,34085.0,35.7076,35.7355,35.7076,35.7262,34085.0
2020-08-25 11:50:00,38.41,38.44,38.41,38.43,15870.0,35.7355,35.7635,35.7355,35.7541,15870.0
2020-08-25 11:55:00,38.43,38.43,38.41,38.43,13360.0,35.7541,35.7541,35.7355,35.7541,13360.0
2020-08-25 12:00:00,38.42,38.46,38.42,38.45,24915.0,35.7448,35.7821,35.7448,35.7728,24915.0
2020-08-25 12:05:00,38.46,38.5,38.46,38.5,10055.0,35.7821,35.8193,35.7821,35.8193,10055.0
2020-08-25 12:10:00,38.49,38.49,38.45,38.45,13400.0,35.81,35.81,35.7728,35.7728,13400.0
2020-08-25 12:15:00,38.45,38.5,38.45,38.5,10610.0,35.7728,35.8193,35.7728,35.8193,10610.0
2020-08-25 12:20:00,38.49,38.53,38.49,38.53,17245.0,35.81,35.8472,35.81,35.8472,17245.0
2020-08-25 12:25:00,38.53,38.54,38.51,38.51,9100.0,35.8472,35.8565,35.8286,35.8286,9100.0
2020-08-25 12:30:00,38.51,38.51,38.48,38.51,46720.0,35.8286,35.8286,35.8007,35.8286,46720.0
2020-08-25 12:35:00,38.52,38.56,38.52,38.56,26115.0,35.8379,35.8751,35.8379,35.8751,26115.0
2020-08-25 12:40:00,38.56,38.56,38.54,38.54,17920.0,35.8751,35.8751,35.8565,35.8565,17920.0
2020-08-25 12:45:00,38.54,38.56,38.53,38.56,12205.0,35.8565,35.8751,35.8472,35.8751,12205.0
2020-08-25 12:50:00,38.55,38.55,38.54,38.54,23330.0,35.8658,35.8658,35.8565,35.8565,23330.0
2020-08-25 12:55:00,38.55,38.55,38.52,38.53,12080.0,35.8658,35.8658,35.8379,35.8472,12080.0
2020-08-25 13:00:00,38.53,38.53,38.51,38.52,6800.0,35.8472,35.8472,35.8286,35.8379,6800.0
2020-08-25 13:05:00,38.51,38.53,38.5,38.53,13785.0,35.8286,35.8472,35.8193,35.8472,13785.0
2020-08-25 13:10:00,38.52,38.52,38.51,38.52,13355.0,35.8379,35.8379,35.8286,35.8379,13355.0
2020-08-25 13:15:00,38.55,38.55,38.54,38.54,2435.0,35.8658,35.8658,35.8565,35.8565,2435.0
2020-08-25 13:20:00,38.53,38.55,38.53,38.54,5500.0,35.8472,35.8658,35.8472,35.8565,5500.0
2020-08-25 13:25:00,38.55,38.55,38.54,38.54,15330.0,35.8658,35.8658,35.8565,35.8565,15330.0
2020-08-25 13:30:00,38.55,38.58,38.55,38.58,13280.0,35.8658,35.8937,35.8658,35.8937,13280.0
2020-08-25 13:35:00,38.58,38.58,38.56,38.58,25585.0,35.8937,35.8937,35.8751,35.8937,25585.0
2020-08-25 13:40:00,38.58,38.58,38.56,38.56,8750.0,35.8937,35.8937,35.8751,35.8751,8750.0
2020-08-25 13:45:00,38.57,38.59,38.56,38.57,19610.0,35.8844,35.903,35.8751,35.8844,19610.0
2020-08-25 13:50:00,38.57,38.57,38.55,38.56,14720.0,35.8844,35.8844,35.8658,35.8751,14720.0
2020-08-25 13:55:00,38.55,38.55,38.54,38.54,21995.0,35.8658,35.8658,35.8565,35.8565,21995.0
2020-08-25 14:00:00,38.54,38.55,38.54,38.55,21470.0,35.8565,35.8658,35.8565,35.8658,21470.0
2020-08-25 14:05:00,38.55,38.57,38.55,38.56,30980.0,35.8658,35.8844,35.8658,35.8751,30980.0
2020-08-25 14:10:00,38.56,38.56,38.55,38.55,9395.0,35.8751,35.8751,35.8658,35.8658,9395.0
2020-08-25 14:15:00,38.54,38.56,38.5,38.56,85070.0,35.8565,35.8751,35.8193,35.8751,85070.0
2020-08-25 14:20:00,38.56,38.58,38.56,38.58,37655.0,35.8751,35.8937,35.8751,35.8937,37655.0
2020-08-25 14:25:00,38.58,38.58,38.57,38.57,13860.0,35.8937,35.8937,35.8844,35.8844,13860.0
2020-08-25 14:30:00,38.56,38.58,38.56,38.58,33665.0,35.8751,35.8937,35.8751,35.8937,33665.0
2020-08-25 14:35:00,38.58,38.6,38.57,38.6,11095.0,35.8937,35.9123,35.8844,35.9123,11095.0
2020-08-25 14:40:00,38.61,38.63,38.61,38.61,253385.0,35.9216,35.9402,35.9216,35.9216,253385.0
2020-08-25 14:45:00,38.61,38.62,38.6,38.6,29950.0,35.9216,35.9309,35.9123,35.9123,29950.0
2020-08-25 14:50:00,38.61,38.61,38.59,38.61,34190.0,35.9216,35.9216,35.903,35.9216,34190.0
2020-08-25 14:55:00,38.61,38.62,38.61,38.62,66070.0,35.9216,35.9309,35.9216,35.9309,66070.0
2020-08-25 15:00:00,38.61,38.62,38.58,38.58,9285.0,35.9216,35.9309,35.8937,35.8937,9285.0
2020-08-25 15:05:00,38.59,38.61,38.59,38.61,83850.0,35.903,35.9216,35.903,35.9216,83850.0
2020-08-25 15:10:00,38.6,38.61,38.59,38.6,61045.0,35.9123,35.9216,35.903,35.9123,61045.0
2020-08-25 15:15:00,38.6,38.64,38.6,38.63,31140.0,35.9123,35.9495,35.9123,35.9402,31140.0
2020-08-25 15:20:00,38.63,38.65,38.62,38.65,24060.0,35.9402,35.9588,35.9309,35.9588,24060.0
2020-08-25 15:25:00,38.64,38.66,38.64,38.65,15030.0,35.9495,35.9681,35.9495,35.9588,15030.0
2020-08-25 15:30:00,38.65,38.68,38.65,38.66,51055.0,35.9588,35.9867,35.9588,35.9681,51055.0
2020-08-25 15:35:00,38.66,38.69,38.66,38.68,67395.0,35.9681,35.996,35.9681,35.9867,67395.0
2020-08-25 15:40:00,38.68,38.68,38.65,38.66,58075.0,35.9867,35.9867,35.9588,35.9681,58075.0
2020-08-25 15:45:00,38.67,38.68,38.67,38.67,25005.0,35.9774,35.9867,35.9774,35.9774,25005.0
2020-08-25 15:50:00,38.67,38.68,38.66,38.68,83880.0,35.9774,35.9867,35.9681,35.9867,83880.0
2020-08-25 15:55:00,38.67,38.69,38.66,38.68,96830.0,35.9774,35.996,35.9681,35.9867,96830.0
2020-08-26 09:30:00,38.67,38.7,38.57,38.61,153475.0,35.9774,36.0053,35.8844,35.9216,153475.0
2020-08-26 09:35:00,38.59,38.59,38.48,38.48,180355.0,35.903,35.903,35.8007,35.8007,180355.0
2020-08-26 09:40:00,38.49,38.52,38.49,38.51,77170.0,35.81,35.8379,35.81,35.8286,77170.0
2020-08-26 09:45:00,38.5,38.6,38.49,38.6,61045.0,35.8193,35.9123,35.81,35.9123,61045.0
2020-08-26 09:50:00,38.6,38.66,38.6,38.63,51465.0,35.9123,35.9681,35.9123,35.9402,51465.0
2020-08-26 09:55:00,38.63,38.64,38.61,38.61,43035.0,35.9402,35.9495,35.9216,35.9216,43035.0
2020-08-26 10:00:00,38.58,38.59,38.53,38.56,20535.0,35.8937,35.903,35.8472,35.8751,20535.0
2020-08-26 10:05:00,38.59,38.62,38.59,38.62,11715.0,35.903,35.9309,35.903,35.9309,11715.0
2020-08-26 10:10:00,38.62,38.65,38.62,38.63,16465.0,35.9309,35.9588,35.9309,35.9402,16465.0
2020-08-26 10:15:00,38.59,38.59,38.56,38.57,17790.0,35.903,35.903,35.8751,35.8844,17790.0
2020-08-26 10:20:00,38.56,38.57,38.55,38.57,17320.0,35.8751,35.8844,35.8658,35.8844,17320.0
2020-08-26 10:25:00,38.57,38.57,38.52,38.55,52345.0,35.8844,35.8844,35.8379,35.8658,52345.0
2020-08-26 10:30:00,38.55,38.55,38.52,38.55,10775.0,35.8658,35.8658,35.8379,35.8658,10775.0
2020-08-26 10:35:00,38.56,38.58,38.54,38.56,16520.0,35.8751,35.8937,35.8565,35.8751,16520.0
2020-08-26 10:40:00,38.56,38.57,38.55,38.55,8965.0,35.8751,35.8844,35.8658,35.8658,8965.0
2020-08-26 10:45:00,38.54,38.55,38.52,38.52,32630.0,35.8565,35.8658,35.8379,35.8379,32630.0
2020-08-26 10:50:00,38.54,38.54,38.53,38.54,10965.0,35.8565,35.8565,35.8472,35.8565,10965.0
2020-08-26 10:55:00,38.53,38.54,38.51,38.51,11415.0,35.8472,35.8565,35.8286,35.8286,11415.0
2020-08-26 11:00:00,38.5,38.5,38.45,38.49,21960.0,35.8193,35.8193,35.7728,35.81,21960.0
2020-08-26 11:05:00,38.49,38.51,38.48,38.5,31615.0,35.81,35.8286,35.8007,35.8193,31615.0
2020-08-26 11:10:00,38.52,38.54,38.52,38.54,18695.0,35.8379,35.8565,35.8379,35.8565,18695.0
2020-08-26 11:15:00,38.53,38.55,38.48,38.49,74705.0,35.8472,35.8658,35.8007,35.81,74705.0
2020-08-26 11:20:00,38.5,38.52,38.49,38.49,18635.0,35.8193,35.8379,35.81,35.81,18635.0
2020-08-26 11:25:00,38.49,38.51,38.49,38.51,21965.0,35.81,35.8286,35.81,35.8286,21965.0
2020-08-26 11:30:00,38.51,38.51,38.47,38.48,24290.0,35.8286,35.8286,35.7914,35.8007,24290.0
2020-08-26 11:35:00,38.48,38.49,38.46,38.47,60960.0,35.8007,35.81,35.7821,35.7914,60960.0
2020-08-26 11:40:00,38.47,38.51,38.47,38.51,8155.0,35.7914,35.8286,35.7914,35.8286,8155.0
2020-08-26 11:45:00,38.52,38.52,38.51,38.51,6290.0,35.8379,35.8379,35.8286,35.8286,6290.0
2020-08-26 11:50:00,38.52,38.52,38.51,38.51,12900.0,35.8379,35.8379,35.8286,35.8286,12900.0
2020-08-26 11:55:00,38.5,38.51,38.5,38.51,6220.0,35.8193,35.8286,35.8193,35.8286,6220.0
2020-08-26 12:00:00,38.51,38.53,38.5,38.5,12575.0,35.8286,35.8472,35.8193,35.8193,12575.0
2020-08-26 12:05:00,38.51,38.51,38.49,38.49,12220.0,35.8286,35.8286,35.81,35.81,12220.0
2020-08-26 12:10:00,38.49,38.5,38.49,38.5,3460.0,35.81,35.8193,35.81,35.8193,3460.0
2020-08-26 12:15:00,38.52,38.55,38.51,38.54,31885.0,35.8379,35.8658,35.8286,35.8565,31885.0
2020-08-26 12:20:00,38.55,38.56,38.53,38.56,18330.0,35.8658,35.8751,35.8472,35.8751,18330.0
2020-08-26 12:25:00,38.56,38.57,38.54,38.56,24390.0,35.8751,35.8844,35.8565,35.8751,24390.0
2020-08-26 12:30:00,38.55,38.55,38.53,38.53,12970.0,35.8658,35.8658,35.8472,35.8472,12970.0
2020-08-26 12:35:00,38.53,38.54,38.52,38.54,20380.0,35.8472,35.8565,35.8379,35.8565,20380.0
2020-08-26 12:40:00,38.53,38.54,38.52,38.53,31245.0,35.8472,35.8565,35.8379,35.8472,31245.0
2020-08-26 12:45:00,38.52,38.56,38.52,38.56,18385.0,35.8379,35.8751,35.8379,35.8751,18385.0
2020-08-26 12:50:00,38.56,38.58,38.55,38.58,9010.0,35.8751,35.8937,35.8658,35.8937,9010.0
2020-08-26 12:55:00,38.57,38.58,38.56,38.57,12720.0,35.8844,35.8937,35.8751,35.8844,12720.0
2020-08-26 13:00:00,38.57,38.6,38.55,38.6,37100.0,35.8844,35.9123,35.8658,35.9123,37100.0
2020-08-26 13:05:00,38.58,38.59,38.57,38.57,11495.0,35.8937,35.903,35.8844,35.8844,11495.0
2020-08-26 13:10:00,38.57,38.58,38.56,38.56,5510.0,35.8844,35.8937,35.8751,35.8751,5510.0
2020-08-26 13:15:00,38.57,38.57,38.55,38.56,6855.0,35.8844,35.8844,35.8658,35.8751,6855.0
2020-08-26 13:20:00,38.56,38.56,38.54,38.55,12580.0,35.8751,35.8751,35.8565,35.8658,12580.0
2020-08-26 13:25:00,38.55,38.57,38.55,38.56,25075.0,35.8658,35.8844,35.8658,35.8751,25075.0
2020-08-26 13:30:00,38.56,38.57,38.55,38.55,24930.0,35.8751,35.8844,35.8658,35.8658,24930.0
2020-08-26 13:35:00,38.57,38.59,38.56,38.58,10545.0,35.8844,35.903,35.8751,35.8937,10545.0
2020-08-26 13:40:00,38.58,38.59,38.57,38.57,19925.0,35.8937,35.903,35.8844,35.8844,19925.0
2020-08-26 13:45:00,38.57,38.58,38.56,38.57,5445.0,35.8844,35.8937,35.8751,35.8844,5445.0
2020-08-26 13:50:00,38.57,38.57,38.56,38.56,8850.0,35.8844,35.8844,35.8751,35.8751,8850.0
2020-08-26 13:55:00,38.55,38.56,38.55,38.56,5710.0,35.8658,35.8751,35.8658,35.8751,5710.0
2020-08-26 14:00:00,38.55,38.58,38.54,38.56,38955.0,35.8658,35.8937,35.8565,35.8751,38955.0
2020-08-26 14:05:00,38.56,38.57,38.55,38.56,17190.0,35.8751,35.8844,35.8658,35.8751,17190.0
2020-08-26 14:10:00,38.57,38.57,38.54,38.56,45105.0,35.8844,35.8844,35.8565,35.8751,45105.0
2020-08-26 14:15:00,38.57,38.59,38.56,38.59,9125.0,35.8844,35.903,35.8751,35.903,9125.0
2020-08-26 14:20:00,38.59,38.61,38.59,38.6,11420.0,35.903,35.9216,35.903,35.9123,11420.0
2020-08-26 14:25:00,38.61,38.61,38.6,38.6,10770.0,35.9216,35.9216,35.9123,35.9123,10770.0
2020-08-26 14:30:00,38.6,38.62,38.59,38.59,4915.0,35.9123,35.9309,35.903,35.903,4915.0
2020-08-26 14:35:00,38.57,38.58,38.54,38.56,24945.0,35.8844,35.8937,35.8565,35.8751,24945.0
2020-08-26 14:40:00,38.56,38.56,38.52,38.54,17605.0,35.8751,35.8751,35.8379,35.8565,17605.0
2020-08-26 14:45:00,38.54,38.56,38.54,38.56,20625.0,35.8565,35.8751,35.8565,35.8751,20625.0
2020-08-26 14:50:00,38.55,38.59,38.55,38.58,31010.0,35.8658,35.903,35.8658,35.8937,31010.0
2020-08-26 14:55:00,38.53,38.54,38.53,38.53,7085.0,35.8472,35.8565,35.8472,35.8472,7085.0
2020-08-26 15:00:00,38.53,38.55,38.51,38.55,19335.0,35.8472,35.8658,35.8286,35.8658,19335.0
2020-08-26 15:05:00,38.54,38.58,38.53,38.57,70105.0,35.8565,35.8937,35.8472,35.8844,70105.0
2020-08-26 15:10:00,38.56,38.59,38.56,38.59,22385.0,35.8751,35.903,35.8751,35.903,22385.0
2020-08-26 15:15:00,38.59,38.59,38.56,38.58,15690.0,35.903,35.903,35.8751,35.8937,15690.0
2020-08-26 15:20:00,38.58,38.61,38.57,38.6,31450.0,35.8937,35.9216,35.8844,35.9123,31450.0
2020-08-26 15:25:00,38.6,38.61,38.6,38.61,21330.0,35.9123,35.9216,35.9123,35.9216,21330.0
2020-08-26 15:30:00,38.6,38.61,38.57,38.57,28335.0,35.9123,35.9216,35.8844,35.8844,28335.0
2020-08-26 15:35:00,38.57,38.58,38.56,38.57,33550.0,35.8844,35.8937,35.8751,35.8844,33550.0
2020-08-26 15:40:00,38.56,38.57,38.55,38.55,27960.0,35.8751,35.8844,35.8658,35.8658,27960.0
2020-08-26 15:45:00,38.55,38.57,38.55,38.57,45285.0,35.8658,35.8844,35.8658,35.8844,45285.0
2020-08-26 15:50:00,38.57,38.58,38.54,38.55,16500.0,35.8844,35.8937,35.8565,35.8658,16500.0
2020-08-26 15:55:00,38.56,38.57,38.53,38.55,48385.0,35.8751,35.8844,35.8472,35.8658,48385.0
2020-08-27 09:30:00,38.65,38.69,38.61,38.66,208010.0,35.9588,35.996,35.9216,35.9681,208010.0
2020-08-27 09:35:00,38.64,38.68,38.6,38.6,99545.0,35.9495,35.9867,35.9123,35.9123,99545.0
2020-08-27 09:40:00,38.61,38.68,38.6,38.64,69540.0,35.9216,35.9867,35.9123,35.9495,69540.0
2020-08-27 09:45:00,38.65,38.68,38.61,38.67,109710.0,35.9588,35.9867,35.9216,35.9774,109710.0
2020-08-27 09:50:00,38.69,38.78,38.68,38.77,85080.0,35.996,36.0798,35.9867,36.0705,85080.0
2020-08-27 09:55:00,38.76,38.84,38.76,38.82,66675.0,36.0612,36.1356,36.0612,36.117,66675.0
2020-08-27 10:00:00,38.82,38.85,38.75,38.75,77370.0,36.117,36.1449,36.0519,36.0519,77370.0
2020-08-27 10:05:00,38.75,38.75,38.58,38.6,97995.0,36.0519,36.0519,35.8937,35.9123,97995.0
2020-08-27 10:10:00,38.6,38.65,38.57,38.57,59780.0,35.9123,35.9588,35.8844,35.8844,59780.0
2020-08-27 10:15:00,38.57,38.65,38.57,38.64,22520.0,35.8844,35.9588,35.8844,35.9495,22520.0
2020-08-27 10:20:00,38.65,38.7,38.64,38.7,31820.0,35.9588,36.0053,35.9495,36.0053,31820.0
2020-08-27 10:25:00,38.7,38.76,38.7,38.75,16880.0,36.0053,36.0612,36.0053,36.0519,16880.0
2020-08-27 10:30:00,38.75,38.79,38.74,38.79,27955.0,36.0519,36.0891,36.0426,36.0891,27955.0
2020-08-27 10:35:00,38.78,38.78,38.71,38.71,18135.0,36.0798,36.0798,36.0147,36.0147,18135.0
2020-08-27 10:40:00,38.7,38.71,38.66,38.67,32055.0,36.0053,36.0147,35.9681,35.9774,32055.0
2020-08-27 10:45:00,38.67,38.67,38.66,38.66,35965.0,35.9774,35.9774,35.9681,35.9681,35965.0
2020-08-27 10:50:00,38.67,38.75,38.67,38.75,10815.0,35.9774,36.0519,35.9774,36.0519,10815.0
2020-08-27 10:55:00,38.73,38.77,38.72,38.77,8975.0,36.0333,36.0705,36.024,36.0705,8975.0
2020-08-27 11:00:00,38.76,38.78,38.74,38.75,37815.0,36.0612,36.0798,36.0426,36.0519,37815.0
2020-08-27 11:05:00,38.75,38.76,38.72,38.75,20860.0,36.0519,36.0612,36.024,36.0519,20860.0
2020-08-27 11:10:00,38.73,38.73,38.7,38.71,16060.0,36.0333,36.0333,36.0053,36.0147,16060.0
2020-08-27 11:15:00,38.7,38.71,38.68,38.7,15455.0,36.0053,36.0147,35.9867,36.0053,15455.0
2020-08-27 11:20:00,38.69,38.71,38.66,38.7,41415.0,35.996,36.0147,35.9681,36.0053,41415.0
2020-08-27 11:25:00,38.69,38.69,38.65,38.68,18175.0,35.996,35.996,35.9588,35.9867,18175.0
2020-08-27 11:30:00,38.7,38.71,38.66,38.71,18080.0,36.0053,36.0147,35.9681,36.0147,18080.0
2020-08-27 11:35:00,38.72,38.75,38.71,38.75,13070.0,36.024,36.0519,36.0147,36.0519,13070.0
2020-08-27 11:40:00,38.74,38.77,38.73,38.76,32795.0,36.0426,36.0705,36.0333,36.0612,32795.0
2020-08-27 11:45:00,38.77,38.77,38.74,38.75,6080.0,36.0705,36.0705,36.0426,36.0519,6080.0
2020-08-27 11:50:00,38.75,38.77,38.74,38.76,8515.0,36.0519,36.0705,36.0426,36.0612,8515.0
2020-08-27 11:55:00,38.76,38.79,38.76,38.78,8540.0,36.0612,36.0891,36.0612,36.0798,8540.0
2020-08-27 12:00:00,38.78,38.78,38.72,38.73,34900.0,36.0798,36.0798,36.024,36.0333,34900.0
2020-08-27 12:05:00,38.73,38.73,38.71,38.71,13870.0,36.0333,36.0333,36.0147,36.0147,13870.0
2020-08-27 12:10:00,38.71,38.73,38.7,38.71,17795.0,36.0147,36.0333,36.0053,36.0147,17795.0
2020-08-27 12:15:00,38.71,38.71,38.66,38.66,11500.0,36.0147,36.0147,35.9681,35.9681,11500.0
2020-08-27 12:20:00,38.64,38.66,38.64,38.66,30760.0,35.9495,35.9681,35.9495,35.9681,30760.0
2020-08-27 12:25:00,38.66,38.67,38.63,38.63,12175.0,35.9681,35.9774,35.9402,35.9402,12175.0
2020-08-27 12:30:00,38.64,38.66,38.62,38.62,14350.0,35.9495,35.9681,35.9309,35.9309,14350.0
2020-08-27 12:35:00,38.6,38.61,38.55,38.58,16530.0,35.9123,35.9216,35.8658,35.8937,16530.0
2020-08-27 12:40:00,38.58,38.59,38.56,38.59,72625.0,35.8937,35.903,35.8751,35.903,72625.0
2020-08-27 12:45:00,38.58,38.59,38.56,38.56,18275.0,35.8937,35.903,35.8751,35.8751,18275.0
2020-08-27 12:50:00,38.56,38.57,38.52,38.53,16970.0,35.8751,35.8844,35.8379,35.8472,16970.0
2020-08-27 12:55:00,38.55,38.56,38.52,38.54,23850.0,35.8658,35.8751,35.8379,35.8565,23850.0
2020-08-27 13:00:00,38.54,38.54,38.51,38.51,16475.0,35.8565,35.8565,35.8286,35.8286,16475.0
2020-08-27 13:05:00,38.51,38.58,38.49,38.57,14555.0,35.8286,35.8937,35.81,35.8844,14555.0
2020-08-27 13:10:00,38.58,38.64,38.58,38.62,6880.0,35.8937,35.9495,35.8937,35.9309,6880.0
2020-08-27 13:15:00,38.63,38.64,38.61,38.62,24515.0,35.9402,35.9495,35.9216,35.9309,24515.0
2020-08-27 13:20:00,38.62,38.68,38.62,38.67,23770.0,35.9309,35.9867,35.9309,35.9774,23770.0
2020-08-27 13:25:00,38.66,38.69,38.66,38.67,28325.0,35.9681,35.996,35.9681,35.9774,28325.0
2020-08-27 13:30:00,38.68,38.69,38.66,38.67,25490.0,35.9867,35.996,35.9681,35.9774,25490.0
2020-08-27 13:35:00,38.68,38.7,38.68,38.7,25930.0,35.9867,36.0053,35.9867,36.0053,25930.0
2020-08-27 13:40:00,38.69,38.7,38.68,38.69,21110.0,35.996,36.0053,35.9867,35.996,21110.0
2020-08-27 13:45:00,38.7,38.7,38.67,38.67,16405.0,36.0053,36.0053,35.9774,35.9774,16405.0
2020-08-27 13:50:00,38.68,38.68,38.63,38.63,14860.0,35.9867,35.9867,35.9402,35.9402,14860.0
2020-08-27 13:55:00,38.67,38.72,38.67,38.72,38100.0,35.9774,36.024,35.9774,36.024,38100.0
2020-08-27 14:00:00,38.71,38.78,38.71,38.78,28625.0,36.0147,36.0798,36.0147,36.0798,28625.0
2020-08-27 14:05:00,38.78,38.78,38.76,38.77,136165.0,36.0798,36.0798,36.0612,36.0705,136165.0
2020-08-27 14:10:00,38.77,38.8,38.76,38.79,34375.0,36.0705,36.0984,36.0612,36.0891,34375.0
2020-08-27 14:15:00,38.79,38.81,38.79,38.79,14030.0,36.0891,36.1077,36.0891,36.0891,14030.0
2020-08-27 14:20:00,38.79,38.79,38.76,38.76,66750.0,36.0891,36.0891,36.0612,36.0612,66750.0
2020-08-27 14:25:00,38.78,38.81,38.77,38.81,39895.0,36.0798,36.1077,36.0705,36.1077,39895.0
2020-08-27 14:30:00,38.81,38.82,38.79,38.8,19105.0,36.1077,36.117,36.0891,36.0984,19105.0
2020-08-27 14:35:00,38.8,38.83,38.8,38.81,11035.0,36.0984,36.1263,36.0984,36.1077,11035.0
2020-08-27 14:40:00,38.83,38.83,38.79,38.8,25035.0,36.1263,36.1263,36.0891,36.0984,25035.0
2020-08-27 14:45:00,38.81,38.83,38.79,38.8,18445.0,36.1077,36.1263,36.0891,36.0984,18445.0
2020-08-27 14:50:00,38.8,38.81,38.78,38.78,17330.0,36.0984,36.1077,36.0798,36.0798,17330.0
2020-08-27 14:55:00,38.79,38.8,38.78,38.79,212715.0,36.0891,36.0984,36.0798,36.0891,212715.0
2020-08-27 15:00:00,38.8,38.82,38.78,38.79,50025.0,36.0984,36.117,36.0798,36.0891,50025.0
2020-08-27 15:05:00,38.77,38.81,38.76,38.81,110055.0,36.0705,36.1077,36.0612,36.1077,110055.0
2020-08-27 15:10:00,38.81,38.82,38.79,38.81,22850.0,36.1077,36.117,36.0891,36.1077,22850.0
2020-08-27 15:15:00,38.8,38.85,38.8,38.85,45090.0,36.0984,36.1449,36.0984,36.1449,45090.0
2020-08-27 15:20:00,38.84,38.87,38.84,38.84,39675.0,36.1356,36.1635,36.1356,36.1356,39675.0
2020-08-27 15:25:00,38.85,38.85,38.83,38.85,27285.0,36.1449,36.1449,36.1263,36.1449,27285.0
2020-08-27 15:30:00,38.85,38.86,38.83,38.86,25630.0,36.1449,36.1542,36.1263,36.1542,25630.0
2020-08-27 15:35:00,38.85,38.85,38.82,38.82,51430.0,36.1449,36.1449,36.117,36.117,51430.0
2020-08-27 15:40:00,38.82,38.84,38.8,38.8,70575.0,36.117,36.1356,36.0984,36.0984,70575.0
2020-08-27 15:45:00,38.8,38.82,38.77,38.78,66545.0,36.0984,36.117,36.0705,36.0798,66545.0
2020-08-27 15:50:00,38.77,38.77,38.73,38.73,76950.0,36.0705,36.0705,36.0333,36.0333,76950.0
2020-08-27 15:55:00,38.73,38.74,38.68,38.69,119815.0,36.0333,36.0426,35.9867,35.996,119815.0
2020-08-28 09:30:00,38.87,38.87,38.69,38.74,377775.0,36.1635,36.1635,35.996,36.0426,377775.0
2020-08-28 09:35:00,38.73,38.77,38.64,38.72,454445.0,36.0333,36.0705,35.9495,36.024,454445.0
2020-08-28 09:40:00,38.72,38.78,38.71,38.78,297980.0,36.024,36.0798,36.0147,36.0798,297980.0
2020-08-28 09:45:00,38.77,38.86,38.77,38.85,206305.0,36.0705,36.1542,36.0705,36.1449,206305.0
2020-08-28 09:50:00,38.86,38.89,38.81,38.87,165395.0,36.1542,36.1821,36.1077,36.1635,165395.0
2020-08-28 09:55:00,38.87,38.87,38.79,38.79,1205625.0,36.1635,36.1635,36.0891,36.0891,1205625.0
2020-08-28 10:00:00,38.81,38.81,38.71,38.72,53845.0,36.1077,36.1077,36.0147,36.024,53845.0
2020-08-28 10:05:00,38.73,38.75,38.69,38.7,47805.0,36.0333,36.0519,35.996,36.0053,47805.0
2020-08-28 10:10:00,38.72,38.76,38.71,38.74,26505.0,36.024,36.0612,36.0147,36.0426,26505.0
2020-08-28 10:15:00,38.73,38.75,38.69,38.75,28940.0,36.0333,36.0519,35.996,36.0519,28940.0
2020-08-28 10:20:00,38.75,38.77,38.75,38.77,19010.0,36.0519,36.0705,36.0519,36.0705,19010.0
2020-08-28 10:25:00,38.75,38.75,38.68,38.68,34365.0,36.0519,36.0519,35.9867,35.9867,34365.0
2020-08-28 10:30:00,38.68,38.74,38.67,38.68,22380.0,35.9867,36.0426,35.9774,35.9867,22380.0
2020-08-28 10:35:00,38.66,38.69,38.62,38.68,12875.0,35.9681,35.996,35.9309,35.9867,12875.0
2020-08-28 10:40:00,38.69,38.73,38.69,38.72,18635.0,35.996,36.0333,35.996,36.024,18635.0
2020-08-28 10:45:00,38.72,38.74,38.7,38.74,19475.0,36.024,36.0426,36.0053,36.0426,19475.0
2020-08-28 10:50:00,38.74,38.74,38.67,38.69,12130.0,36.0426,36.0426,35.9774,35.996,12130.0
2020-08-28 10:55:00,38.68,38.68,38.62,38.65,11815.0,35.9867,35.9867,35.9309,35.9588,11815.0
2020-08-28 11:00:00,38.65,38.66,38.63,38.65,20020.0,35.9588,35.9681,35.9402,35.9588,20020.0
2020-08-28 11:05:00,38.68,38.72,38.68,38.71,35135.0,35.9867,36.024,35.9867,36.0147,35135.0
2020-08-28 11:10:00,38.72,38.74,38.72,38.74,8675.0,36.024,36.0426,36.024,36.0426,8675.0
2020-08-28 11:15:00,38.73,38.76,38.73,38.74,20125.0,36.0333,36.0612,36.0333,36.0426,20125.0
2020-08-28 11:20:00,38.75,38.77,38.73,38.75,38680.0,36.0519,36.0705,36.0333,36.0519,38680.0
2020-08-28 11:25:00,38.75,38.76,38.74,38.74,10790.0,36.0519,36.0612,36.0426,36.0426,10790.0
2020-08-28 11:30:00,38.72,38.74,38.72,38.73,20650.0,36.024,36.0426,36.024,36.0333,20650.0
2020-08-28 11:35:00,38.72,38.74,38.72,38.72,13790.0,36.024,36.0426,36.024,36.024,13790.0
2020-08-28 11:40:00,38.72,38.72,38.7,38.72,31885.0,36.024,36.024,36.0053,36.024,31885.0
2020-08-28 11:45:00,38.73,38.73,38.71,38.72,18960.0,36.0333,36.0333,36.0147,36.024,18960.0
2020-08-28 11:50:00,38.72,38.74,38.71,38.73,7815.0,36.024,36.0426,36.0147,36.0333,7815.0
2020-08-28 11:55:00,38.73,38.74,38.72,38.73,30640.0,36.0333,36.0426,36.024,36.0333,30640.0
2020-08-28 12:00:00,38.71,38.76,38.71,38.76,41410.0,36.0147,36.0612,36.0147,36.0612,41410.0
2020-08-28 12:05:00,38.77,38.78,38.76,38.78,39935.0,36.0705,36.0798,36.0612,36.0798,39935.0
2020-08-28 12:10:00,38.78,38.79,38.77,38.78,20720.0,36.0798,36.0891,36.0705,36.0798,20720.0
2020-08-28 12:15:00,38.77,38.8,38.77,38.8,5530.0,36.0705,36.0984,36.0705,36.0984,5530.0
2020-08-28 12:20:00,38.8,38.8,38.77,38.78,6575.0,36.0984,36.0984,36.0705,36.0798,6575.0
2020-08-28 12:25:00,38.78,38.78,38.76,38.76,7940.0,36.0798,36.0798,36.0612,36.0612,7940.0
2020-08-28 12:30:00,38.77,38.77,38.75,38.76,8155.0,36.0705,36.0705,36.0519,36.0612,8155.0
2020-08-28 12:35:00,38.77,38.77,38.74,38.74,19685.0,36.0705,36.0705,36.0426,36.0426,19685.0
2020-08-28 12:40:00,38.76,38.77,38.75,38.77,18890.0,36.0612,36.0705,36.0519,36.0705,18890.0
2020-08-28 12:45:00,38.76,38.77,38.75,38.77,26695.0,36.0612,36.0705,36.0519,36.0705,26695.0
2020-08-28 12:50:00,38.77,38.78,38.77,38.77,4875.0,36.0705,36.0798,36.0705,36.0705,4875.0
2020-08-28 12:55:00,38.79,38.79,38.78,38.79,8445.0,36.0891,36.0891,36.0798,36.0891,8445.0
2020-08-28 13:00:00,38.79,38.79,38.78,38.79,10495.0,36.0891,36.0891,36.0798,36.0891,10495.0
2020-08-28 13:05:00,38.8,38.8,38.77,38.77,31385.0,36.0984,36.0984,36.0705,36.0705,31385.0
2020-08-28 13:10:00,38.78,38.78,38.76,38.76,54370.0,36.0798,36.0798,36.0612,36.0612,54370.0
2020-08-28 13:15:00,38.76,38.79,38.76,38.76,15030.0,36.0612,36.0891,36.0612,36.0612,15030.0
2020-08-28 13:20:00,38.77,38.78,38.76,38.76,24790.0,36.0705,36.0798,36.0612,36.0612,24790.0
2020-08-28 13:25:00,38.76,38.77,38.73,38.73,27005.0,36.0612,36.0705,36.0333,36.0333,27005.0
2020-08-28 13:30:00,38.73,38.74,38.72,38.74,14830.0,36.0333,36.0426,36.024,36.0426,14830.0
2020-08-28 13:35:00,38.75,38.76,38.73,38.74,6155.0,36.0519,36.0612,36.0333,36.0426,6155.0
2020-08-28 13:40:00,38.74,38.76,38.73,38.75,31875.0,36.0426,36.0612,36.0333,36.0519,31875.0
2020-08-28 13:45:00,38.76,38.76,38.75,38.75,5270.0,36.0612,36.0612,36.0519,36.0519,5270.0
2020-08-28 13:50:00,38.76,38.78,38.75,38.77,13020.0,36.0612,36.0798,36.0519,36.0705,13020.0
2020-08-28 13:55:00,38.77,38.77,38.76,38.76,4100.0,36.0705,36.0705,36.0612,36.0612,4100.0
2020-08-28 14:00:00,38.76,38.77,38.75,38.75,27785.0,36.0612,36.0705,36.0519,36.0519,27785.0
2020-08-28 14:05:00,38.74,38.76,38.74,38.76,16075.0,36.0426,36.0612,36.0426,36.0612,16075.0
2020-08-28 14:10:00,38.76,38.77,38.76,38.77,88105.0,36.0612,36.0705,36.0612,36.0705,88105.0
2020-08-28 14:15:00,38.77,38.78,38.77,38.77,9200.0,36.0705,36.0798,36.0705,36.0705,9200.0
2020-08-28 14:20:00,38.79,38.8,38.78,38.8,39420.0,36.0891,36.0984,36.0798,36.0984,39420.0
2020-08-28 14:25:00,38.78,38.79,38.77,38.78,31055.0,36.0798,36.0891,36.0705,36.0798,31055.0
2020-08-28 14:30:00,38.78,38.79,38.77,38.79,25940.0,36.0798,36.0891,36.0705,36.0891,25940.0
2020-08-28 14:35:00,38.79,38.8,38.79,38.79,17045.0,36.0891,36.0984,36.0891,36.0891,17045.0
2020-08-28 14:40:00,38.8,38.81,38.79,38.8,22255.0,36.0984,36.1077,36.0891,36.0984,22255.0
2020-08-28 14:45:00,38.8,38.83,38.8,38.83,60315.0,36.0984,36.1263,36.0984,36.1263,60315.0
2020-08-28 14:50:00,38.83,38.83,38.8,38.8,127835.0,36.1263,36.1263,36.0984,36.0984,127835.0
2020-08-28 14:55:00,38.81,38.81,38.8,38.81,52170.0,36.1077,36.1077,36.0984,36.1077,52170.0
2020-08-28 15:00:00,38.8,38.8,38.78,38.78,37380.0,36.0984,36.0984,36.0798,36.0798,37380.0
2020-08-28 15:05:00,38.78,38.83,38.78,38.82,56410.0,36.0798,36.1263,36.0798,36.117,56410.0
2020-08-28 15:10:00,38.82,38.86,38.82,38.85,20310.0,36.117,36.1542,36.117,36.1449,20310.0
2020-08-28 15:15:00,38.84,38.86,38.84,38.86,28315.0,36.1356,36.1542,36.1356,36.1542,28315.0
2020-08-28 15:20:00,38.85,38.88,38.85,38.86,96800.0,36.1449,36.1728,36.1449,36.1542,96800.0
2020-08-28 15:25:00,38.85,38.85,38.83,38.84,13830.0,36.1449,36.1449,36.1263,36.1356,13830.0
2020-08-28 15:30:00,38.84,38.88,38.84,38.88,50275.0,36.1356,36.1728,36.1356,36.1728,50275.0
2020-08-28 15:35:00,38.86,38.86,38.85,38.86,72090.0,36.1542,36.1542,36.1449,36.1542,72090.0
2020-08-28 15:40:00,38.86,38.87,38.85,38.87,36655.0,36.1542,36.1635,36.1449,36.1635,36655.0
2020-08-28 15:45:00,38.86,38.87,38.85,38.86,866005.0,36.1542,36.1635,36.1449,36.1542,866005.0
2020-08-28 15:50:00,38.86,38.88,38.85,38.87,91960.0,36.1542,36.1728,36.1449,36.1635,91960.0
2020-08-28 15:55:00,38.87,38.92,38.87,38.92,207885.0,36.1635,36.21,36.1635,36.21,207885.0
2020-08-31 09:30:00,38.9,38.9,38.76,38.78,189575.0,36.1914,36.1914,36.0612,36.0798,189575.0
2020-08-31 09:35:00,38.78,38.78,38.67,38.74,56170.0,36.0798,36.0798,35.9774,36.0426,56170.0
2020-08-31 09:40:00,38.72,38.74,38.63,38.63,138820.0,36.024,36.0426,35.9402,35.9402,138820.0
2020-08-31 09:45:00,38.64,38.71,38.64,38.68,27590.0,35.9495,36.0147,35.9495,35.9867,27590.0
2020-08-31 09:50:00,38.66,38.66,38.58,38.6,50225.0,35.9681,35.9681,35.8937,35.9123,50225.0
2020-08-31 09:55:00,38.6,38.61,38.58,38.6,12575.0,35.9123,35.9216,35.8937,35.9123,12575.0
2020-08-31 10:00:00,38.58,38.67,38.57,38.66,28340.0,35.8937,35.9774,35.8844,35.9681,28340.0
2020-08-31 10:05:00,38.67,38.68,38.65,38.68,45405.0,35.9774,35.9867,35.9588,35.9867,45405.0
2020-08-31 10:10:00,38.69,38.69,38.68,38.68,16880.0,35.996,35.996,35.9867,35.9867,16880.0
2020-08-31 10:15:00,38.65,38.7,38.65,38.7,7610.0,35.9588,36.0053,35.9588,36.0053,7610.0
2020-08-31 10:20:00,38.68,38.68,38.63,38.64,11830.0,35.9867,35.9867,35.9402,35.9495,11830.0
2020-08-31 10:25:00,38.64,38.64,38.6,38.61,16820.0,35.9495,35.9495,35.9123,35.9216,16820.0
2020-08-31 10:30:00,38.62,38.69,38.62,38.69,18675.0,35.9309,35.996,35.9309,35.996,18675.0
2020-08-31 10:35:00,38.69,38.7,38.67,38.67,59185.0,35.996,36.0053,35.9774,35.9774,59185.0
2020-08-31 10:40:00,38.66,38.67,38.64,38.66,21425.0,35.9681,35.9774,35.9495,35.9681,21425.0
2020-08-31 10:45:00,38.64,38.66,38.63,38.66,5580.0,35.9495,35.9681,35.9402,35.9681,5580.0
2020-08-31 10:50:00,38.66,38.67,38.64,38.64,9695.0,35.9681,35.9774,35.9495,35.9495,9695.0
2020-08-31 10:55:00,38.63,38.63,38.61,38.63,32710.0,35.9402,35.9402,35.9216,35.9402,32710.0
2020-08-31 11:00:00,38.64,38.65,38.63,38.64,9250.0,35.9495,35.9588,35.9402,35.9495,9250.0
2020-08-31 11:05:00,38.62,38.64,38.61,38.61,66600.0,35.9309,35.9495,35.9216,35.9216,66600.0
2020-08-31 11:10:00,38.62,38.62,38.59,38.62,116150.0,35.9309,35.9309,35.903,35.9309,116150.0
2020-08-31 11:15:00,38.63,38.64,38.6,38.6,11440.0,35.9402,35.9495,35.9123,35.9123,11440.0
2020-08-31 11:20:00,38.59,38.59,38.55,38.55,32450.0,35.903,35.903,35.8658,35.8658,32450.0
2020-08-31 11:25:00,38.56,38.56,38.51,38.53,69440.0,35.8751,35.8751,35.8286,35.8472,69440.0
2020-08-31 11:30:00,38.54,38.56,38.52,38.54,20095.0,35.8565,35.8751,35.8379,35.8565,20095.0
2020-08-31 11:35:00,38.58,38.61,38.58,38.61,21330.0,35.8937,35.9216,35.8937,35.9216,21330.0
2020-08-31 11:40:00,38.6,38.66,38.6,38.64,24975.0,35.9123,35.9681,35.9123,35.9495,24975.0
2020-08-31 11:45:00,38.66,38.67,38.65,38.66,16150.0,35.9681,35.9774,35.9588,35.9681,16150.0
2020-08-31 11:50:00,38.66,38.69,38.66,38.68,45235.0,35.9681,35.996,35.9681,35.9867,45235.0
2020-08-31 11:55:00,38.68,38.69,38.68,38.68,33460.0,35.9867,35.996,35.9867,35.9867,33460.0
2020-08-31 12:00:00,38.69,38.7,38.66,38.7,11640.0,35.996,36.0053,35.9681,36.0053,11640.0
2020-08-31 12:05:00,38.68,38.69,38.67,38.67,15195.0,35.9867,35.996,35.9774,35.9774,15195.0
2020-08-31 12:10:00,38.68,38.69,38.65,38.65,73725.0,35.9867,35.996,35.9588,35.9588,73725.0
2020-08-31 12:15:00,38.65,38.68,38.64,38.68,30245.0,35.9588,35.9867,35.9495,35.9867,30245.0
2020-08-31 12:20:00,38.66,38.66,38.62,38.63,17155.0,35.9681,35.9681,35.9309,35.9402,17155.0
2020-08-31 12:25:00,38.62,38.62,38.59,38.61,17600.0,35.9309,35.9309,35.903,35.9216,17600.0
2020-08-31 12:30:00,38.6,38.61,38.6,38.6,4750.0,35.9123,35.9216,35.9123,35.9123,4750.0
2020-08-31 12:35:00,38.6,38.61,38.59,38.6,41875.0,35.9123,35.9216,35.903,35.9123,41875.0
2020-08-31 12:40:00,38.6,38.6,38.57,38.57,23210.0,35.9123,35.9123,35.8844,35.8844,23210.0
2020-08-31 12:45:00,38.57,38.59,38.57,38.58,49720.0,35.8844,35.903,35.8844,35.8937,49720.0
2020-08-31 12:50:00,38.58,38.62,38.57,38.61,33100.0,35.8937,35.9309,35.8844,35.9216,33100.0
2020-08-31 12:55:00,38.6,38.61,38.6,38.6,13160.0,35.9123,35.9216,35.9123,35.9123,13160.0
2020-08-31 13:00:00,38.62,38.62,38.6,38.62,9455.0,35.9309,35.9309,35.9123,35.9309,9455.0
2020-08-31 13:05:00,38.61,38.62,38.6,38.62,15685.0,35.9216,35.9309,35.9123,35.9309,15685.0
2020-08-31 13:10:00,38.61,38.62,38.6,38.62,6495.0,35.9216,35.9309,35.9123,35.9309,6495.0
2020-08-31 13:15:00,38.62,38.63,38.62,38.62,12630.0,35.9309,35.9402,35.9309,35.9309,12630.0
2020-08-31 13:20:00,38.61,38.62,38.6,38.6,22690.0,35.9216,35.9309,35.9123,35.9123,22690.0
2020-08-31 13:25:00,38.6,38.63,38.6,38.63,18915.0,35.9123,35.9402,35.9123,35.9402,18915.0
2020-08-31 13:30:00,38.63,38.64,38.62,38.63,18125.0,35.9402,35.9495,35.9309,35.9402,18125.0
2020-08-31 13:35:00,38.63,38.64,38.62,38.62,15065.0,35.9402,35.9495,35.9309,35.9309,15065.0
2020-08-31 13:40:00,38.62,38.64,38.62,38.63,74770.0,35.9309,35.9495,35.9309,35.9402,74770.0
2020-08-31 13:45:00,38.63,38.65,38.63,38.63,41580.0,35.9402,35.9588,35.9402,35.9402,41580.0
2020-08-31 13:50:00,38.64,38.64,38.63,38.64,5075.0,35.9495,35.9495,35.9402,35.9495,5075.0
2020-08-31 13:55:00,38.62,38.62,38.62,38.62,9640.0,35.9309,35.9309,35.9309,35.9309,9640.0
2020-08-31 14:00:00,38.62,38.63,38.6,38.62,14575.0,35.9309,35.9402,35.9123,35.9309,14575.0
2020-08-31 14:05:00,38.62,38.62,38.6,38.6,19705.0,35.9309,35.9309,35.9123,35.9123,19705.0
2020-08-31 14:10:00,38.6,38.63,38.6,38.63,25865.0,35.9123,35.9402,35.9123,35.9402,25865.0
2020-08-31 14:15:00,38.62,38.63,38.61,38.62,43530.0,35.9309,35.9402,35.9216,35.9309,43530.0
2020-08-31 14:20:00,38.62,38.63,38.62,38.63,7610.0,35.9309,35.9402,35.9309,35.9402,7610.0
2020-08-31 14:25:00,38.64,38.64,38.62,38.62,39940.0,35.9495,35.9495,35.9309,35.9309,39940.0
2020-08-31 14:30:00,38.62,38.63,38.6,38.6,50520.0,35.9309,35.9402,35.9123,35.9123,50520.0
2020-08-31 14:35:00,38.6,38.63,38.6,38.62,14430.0,35.9123,35.9402,35.9123,35.9309,14430.0
2020-08-31 14:40:00,38.63,38.67,38.63,38.66,38070.0,35.9402,35.9774,35.9402,35.9681,38070.0
2020-08-31 14:45:00,38.66,38.68,38.63,38.64,52840.0,35.9681,35.9867,35.9402,35.9495,52840.0
2020-08-31 14:50:00,38.65,38.66,38.63,38.65,50150.0,35.9588,35.9681,35.9402,35.9588,50150.0
2020-08-31 14:55:00,38.66,38.67,38.65,38.66,40325.0,35.9681,35.9774,35.9588,35.9681,40325.0
2020-08-31 15:00:00,38.65,38.65,38.63,38.63,113395.0,35.9588,35.9588,35.9402,35.9402,113395.0
2020-08-31 15:05:00,38.62,38.65,38.62,38.65,64585.0,35.9309,35.9588,35.9309,35.9588,64585.0
2020-08-31 15:10:00,38.64,38.65,38.63,38.64,116355.0,35.9495,35.9588,35.9402,35.9495,116355.0
2020-08-31 15:15:00,38.64,38.65,38.62,38.62,162810.0,35.9495,35.9588,35.9309,35.9309,162810.0
2020-08-31 15:20:00,38.6,38.63,38.6,38.61,48445.0,35.9123,35.9402,35.9123,35.9216,48445.0
2020-08-31 15:25:00,38.6,38.64,38.6,38.63,48335.0,35.9123,35.9495,35.9123,35.9402,48335.0
2020-08-31 15:30:00,38.63,38.64,38.61,38.62,105060.0,35.9402,35.9495,35.9216,35.9309,105060.0
2020-08-31 15:35:00,38.62,38.65,38.62,38.64,56205.0,35.9309,35.9588,35.9309,35.9495,56205.0
2020-08-31 15:40:00,38.63,38.64,38.61,38.63,50675.0,35.9402,35.9495,35.9216,35.9402,50675.0
2020-08-31 15:45:00,38.63,38.7,38.63,38.69,309925.0,35.9402,36.0053,35.9402,35.996,309925.0
2020-08-31 15:50:00,38.69,38.69,38.6,38.6,124410.0,35.996,35.996,35.9123,35.9123,124410.0
2020-08-31 15:55:00,38.58,38.59,38.48,38.49,376855.0,35.8937,35.903,35.8007,35.81,376855.0
2020-09-01 09:30:00,38.45,38.47,38.15,38.33,722660.0,35.7728,35.7914,35.4936,35.6611,722660.0
2020-09-01 09:35:00,38.36,38.41,38.34,38.41,103800.0,35.689,35.7355,35.6704,35.7355,103800.0
2020-09-01 09:40:00,38.41,38.44,38.38,38.41,104235.0,35.7355,35.7635,35.7076,35.7355,104235.0
2020-09-01 09:45:00,38.42,38.51,38.38,38.51,79290.0,35.7448,35.8286,35.7076,35.8286,79290.0
2020-09-01 09:50:00,38.51,38.57,38.47,38.57,120170.0,35.8286,35.8844,35.7914,35.8844,120170.0
2020-09-01 09:55:00,38.57,38.58,38.54,38.56,50755.0,35.8844,35.8937,35.8565,35.8751,50755.0
2020-09-01 10:00:00,38.59,38.65,38.57,38.57,72045.0,35.903,35.9588,35.8844,35.8844,72045.0
2020-09-01 10:05:00,38.61,38.64,38.57,38.6,73495.0,35.9216,35.9495,35.8844,35.9123,73495.0
2020-09-01 10:10:00,38.6,38.6,38.54,38.54,73830.0,35.9123,35.9123,35.8565,35.8565,73830.0
2020-09-01 10:15:00,38.55,38.59,38.55,38.59,40245.0,35.8658,35.903,35.8658,35.903,40245.0
2020-09-01 10:20:00,38.6,38.66,38.59,38.66,20030.0,35.9123,35.9681,35.903,35.9681,20030.0
2020-09-01 10:25:00,38.67,38.71,38.66,38.71,21785.0,35.9774,36.0147,35.9681,36.0147,21785.0
2020-09-01 10:30:00,38.71,38.75,38.7,38.73,29965.0,36.0147,36.0519,36.0053,36.0333,29965.0
2020-09-01 10:35:00,38.73,38.73,38.67,38.69,111790.0,36.0333,36.0333,35.9774,35.996,111790.0
2020-09-01 10:40:00,38.69,38.74,38.69,38.71,34190.0,35.996,36.0426,35.996,36.0147,34190.0
2020-09-01 10:45:00,38.72,38.74,38.69,38.71,78585.0,36.024,36.0426,35.996,36.0147,78585.0
2020-09-01 10:50:00,38.71,38.73,38.66,38.66,27790.0,36.0147,36.0333,35.9681,35.9681,27790.0
2020-09-01 10:55:00,38.67,38.68,38.65,38.65,37670.0,35.9774,35.9867,35.9588,35.9588,37670.0
2020-09-01 11:00:00,38.65,38.67,38.64,38.65,37030.0,35.9588,35.9774,35.9495,35.9588,37030.0
2020-09-01 11:05:00,38.66,38.69,38.66,38.68,24925.0,35.9681,35.996,35.9681,35.9867,24925.0
2020-09-01 11:10:00,38.67,38.68,38.64,38.64,25195.0,35.9774,35.9867,35.9495,35.9495,25195.0
2020-09-01 11:15:00,38.64,38.69,38.64,38.66,60175.0,35.9495,35.996,35.9495,35.9681,60175.0
2020-09-01 11:20:00,38.67,38.67,38.63,38.64,108190.0,35.9774,35.9774,35.9402,35.9495,108190.0
2020-09-01 11:25:00,38.65,38.67,38.63,38.65,62025.0,35.9588,35.9774,35.9402,35.9588,62025.0
2020-09-01 11:30:00,38.65,38.7,38.65,38.7,73175.0,35.9588,36.0053,35.9588,36.0053,73175.0
2020-09-01 11:35:00,38.71,38.72,38.67,38.68,135290.0,36.0147,36.024,35.9774,35.9867,135290.0
2020-09-01 11:40:00,38.68,38.7,38.67,38.69,103745.0,35.9867,36.0053,35.9774,35.996,103745.0
2020-09-01 11:45:00,38.7,38.7,38.67,38.69,40165.0,36.0053,36.0053,35.9774,35.996,40165.0
2020-09-01 11:50:00,38.69,38.73,38.68,38.68,53500.0,35.996,36.0333,35.9867,35.9867,53500.0
2020-09-01 11:55:00,38.68,38.68,38.65,38.66,42225.0,35.9867,35.9867,35.9588,35.9681,42225.0
2020-09-01 12:00:00,38.67,38.7,38.66,38.7,38760.0,35.9774,36.0053,35.9681,36.0053,38760.0
2020-09-01 12:05:00,38.71,38.71,38.7,38.71,59255.0,36.0147,36.0147,36.0053,36.0147,59255.0
2020-09-01 12:10:00,38.71,38.72,38.69,38.7,55425.0,36.0147,36.024,35.996,36.0053,55425.0
2020-09-01 12:15:00,38.7,38.7,38.67,38.69,64430.0,36.0053,36.0053,35.9774,35.996,64430.0
2020-09-01 12:20:00,38.69,38.7,38.68,38.68,49535.0,35.996,36.0053,35.9867,35.9867,49535.0
2020-09-01 12:25:00,38.68,38.69,38.67,38.67,58400.0,35.9867,35.996,35.9774,35.9774,58400.0
2020-09-01 12:30:00,38.67,38.67,38.66,38.67,42870.0,35.9774,35.9774,35.9681,35.9774,42870.0
2020-09-01 12:35:00,38.67,38.68,38.65,38.65,41755.0,35.9774,35.9867,35.9588,35.9588,41755.0
2020-09-01 12:40:00,38.64,38.66,38.64,38.66,44160.0,35.9495,35.9681,35.9495,35.9681,44160.0
2020-09-01 12:45:00,38.66,38.66,38.64,38.66,35365.0,35.9681,35.9681,35.9495,35.9681,35365.0
2020-09-01 12:50:00,38.66,38.69,38.66,38.67,42830.0,35.9681,35.996,35.9681,35.9774,42830.0
2020-09-01 12:55:00,38.68,38.71,38.68,38.71,47160.0,35.9867,36.0147,35.9867,36.0147,47160.0
2020-09-01 13:00:00,38.7,38.7,38.68,38.68,47195.0,36.0053,36.0053,35.9867,35.9867,47195.0
2020-09-01 13:05:00,38.67,38.69,38.67,38.68,40880.0,35.9774,35.996,35.9774,35.9867,40880.0
2020-09-01 13:10:00,38.67,38.67,38.65,38.66,64835.0,35.9774,35.9774,35.9588,35.9681,64835.0
2020-09-01 13:15:00,38.66,38.66,38.65,38.65,47830.0,35.9681,35.9681,35.9588,35.9588,47830.0
2020-09-01 13:20:00,38.65,38.66,38.64,38.66,52215.0,35.9588,35.9681,35.9495,35.9681,52215.0
2020-09-01 13:25:00,38.66,38.67,38.66,38.66,84265.0,35.9681,35.9774,35.9681,35.9681,84265.0
2020-09-01 13:30:00,38.66,38.67,38.65,38.65,44990.0,35.9681,35.9774,35.9588,35.9588,44990.0
2020-09-01 13:35:00,38.66,38.67,38.66,38.67,40795.0,35.9681,35.9774,35.9681,35.9774,40795.0
2020-09-01 13:40:00,38.68,38.71,38.67,38.7,66615.0,35.9867,36.0147,35.9774,36.0053,66615.0
2020-09-01 13:45:00,38.7,38.71,38.7,38.71,45575.0,36.0053,36.0147,36.0053,36.0147,45575.0
2020-09-01 13:50:00,38.7,38.7,38.68,38.69,134190.0,36.0053,36.0053,35.9867,35.996,134190.0
2020-09-01 13:55:00,38.69,38.69,38.68,38.68,41285.0,35.996,35.996,35.9867,35.9867,41285.0
2020-09-01 14:00:00,38.68,38.69,38.67,38.69,112030.0,35.9867,35.996,35.9774,35.996,112030.0
2020-09-01 14:05:00,38.69,38.69,38.69,38.69,85605.0,35.996,35.996,35.996,35.996,85605.0
2020-09-01 14:10:00,38.69,38.7,38.68,38.69,147220.0,35.996,36.0053,35.9867,35.996,147220.0
2020-09-01 14:15:00,38.69,38.7,38.69,38.7,75500.0,35.996,36.0053,35.996,36.0053,75500.0
2020-09-01 14:20:00,38.7,38.71,38.7,38.71,62400.0,36.0053,36.0147,36.0053,36.0147,62400.0
2020-09-01 14:25:00,38.71,38.71,38.7,38.71,73070.0,36.0147,36.0147,36.0053,36.0147,73070.0
2020-09-01 14:30:00,38.71,38.72,38.7,38.71,65595.0,36.0147,36.024,36.0053,36.0147,65595.0
2020-09-01 14:35:00,38.71,38.72,38.71,38.72,56740.0,36.0147,36.024,36.0147,36.024,56740.0
2020-09-01 14:40:00,38.72,38.72,38.71,38.71,43900.0,36.024,36.024,36.0147,36.0147,43900.0
2020-09-01 14:45:00,38.71,38.72,38.7,38.71,55715.0,36.0147,36.024,36.0053,36.0147,55715.0
2020-09-01 14:50:00,38.71,38.73,38.71,38.72,122495.0,36.0147,36.0333,36.0147,36.024,122495.0
2020-09-01 14:55:00,38.72,38.73,38.72,38.73,95095.0,36.024,36.0333,36.024,36.0333,95095.0
2020-09-01 15:00:00,38.73,38.73,38.72,38.72,80795.0,36.0333,36.0333,36.024,36.024,80795.0
2020-09-01 15:05:00,38.72,38.74,38.72,38.73,119340.0,36.024,36.0426,36.024,36.0333,119340.0
2020-09-01 15:10:00,38.73,38.74,38.7,38.7,79095.0,36.0333,36.0426,36.0053,36.0053,79095.0
2020-09-01 15:15:00,38.7,38.72,38.7,38.72,86025.0,36.0053,36.024,36.0053,36.024,86025.0
2020-09-01 15:20:00,38.72,38.73,38.71,38.73,88945.0,36.024,36.0333,36.0147,36.0333,88945.0
2020-09-01 15:25:00,38.73,38.74,38.71,38.71,68880.0,36.0333,36.0426,36.0147,36.0147,68880.0
2020-09-01 15:30:00,38.71,38.71,38.7,38.7,116385.0,36.0147,36.0147,36.0053,36.0053,116385.0
2020-09-01 15:35:00,38.7,38.71,38.7,38.71,91415.0,36.0053,36.0147,36.0053,36.0147,91415.0
2020-09-01 15:40:00,38.7,38.74,38.7,38.73,160905.0,36.0053,36.0426,36.0053,36.0333,160905.0
2020-09-01 15:45:00,38.73,38.75,38.73,38.73,99455.0,36.0333,36.0519,36.0333,36.0333,99455.0
2020-09-01 15:50:00,38.72,38.74,38.71,38.73,242080.0,36.024,36.0426,36.0147,36.0333,242080.0
2020-09-01 15:55:00,38.73,38.81,38.72,38.79,483205.0,36.0333,36.1077,36.024,36.0891,483205.0
2020-09-02 09:30:00,38.94,38.94,38.81,38.86,318715.0,36.2286,36.2286,36.1077,36.1542,318715.0
2020-09-02 09:35:00,38.86,38.91,38.84,38.86,177770.0,36.1542,36.2007,36.1356,36.1542,177770.0
2020-09-02 09:40:00,38.86,38.87,38.78,38.84,82370.0,36.1542,36.1635,36.0798,36.1356,82370.0
2020-09-02 09:45:00,38.84,38.84,38.75,38.76,137280.0,36.1356,36.1356,36.0519,36.0612,137280.0
2020-09-02 09:50:00,38.73,38.75,38.71,38.73,71215.0,36.0333,36.0519,36.0147,36.0333,71215.0
2020-09-02 09:55:00,38.74,38.82,38.72,38.82,69105.0,36.0426,36.117,36.024,36.117,69105.0
2020-09-02 10:00:00,38.83,38.84,38.76,38.81,57065.0,36.1263,36.1356,36.0612,36.1077,57065.0
2020-09-02 10:05:00,38.81,38.85,38.77,38.79,126140.0,36.1077,36.1449,36.0705,36.0891,126140.0
2020-09-02 10:10:00,38.79,38.9,38.78,38.9,67795.0,36.0891,36.1914,36.0798,36.1914,67795.0
2020-09-02 10:15:00,38.89,38.92,38.88,38.92,66495.0,36.1821,36.21,36.1728,36.21,66495.0
2020-09-02 10:20:00,38.92,38.94,38.9,38.92,43255.0,36.21,36.2286,36.1914,36.21,43255.0
2020-09-02 10:25:00,38.91,38.94,38.9,38.94,15135.0,36.2007,36.2286,36.1914,36.2286,15135.0
2020-09-02 10:30:00,38.95,39.0,38.95,39.0,43600.0,36.2379,36.2845,36.2379,36.2845,43600.0
2020-09-02 10:35:00,38.99,39.0,38.95,38.97,32740.0,36.2752,36.2845,36.2379,36.2565,32740.0
2020-09-02 10:40:00,38.97,39.0,38.94,38.95,39970.0,36.2565,36.2845,36.2286,36.2379,39970.0
2020-09-02 10:45:00,38.95,38.95,38.92,38.95,29115.0,36.2379,36.2379,36.21,36.2379,29115.0
2020-09-02 10:50:00,38.95,39.0,38.95,38.99,49630.0,36.2379,36.2845,36.2379,36.2752,49630.0
2020-09-02 10:55:00,39.0,39.0,38.96,38.97,33850.0,36.2845,36.2845,36.2472,36.2565,33850.0
2020-09-02 11:00:00,38.98,39.03,38.96,39.01,100635.0,36.2659,36.3124,36.2472,36.2938,100635.0
2020-09-02 11:05:00,39.01,39.02,38.96,38.97,37120.0,36.2938,36.3031,36.2472,36.2565,37120.0
2020-09-02 11:10:00,38.96,39.01,38.96,39.0,36890.0,36.2472,36.2938,36.2472,36.2845,36890.0
2020-09-02 11:15:00,39.0,39.02,38.98,39.02,31545.0,36.2845,36.3031,36.2659,36.3031,31545.0
2020-09-02 11:20:00,39.01,39.03,38.98,38.99,27370.0,36.2938,36.3124,36.2659,36.2752,27370.0
2020-09-02 11:25:00,38.98,39.01,38.96,38.99,47590.0,36.2659,36.2938,36.2472,36.2752,47590.0
2020-09-02 11:30:00,39.0,39.04,39.0,39.01,28185.0,36.2845,36.3217,36.2845,36.2938,28185.0
2020-09-02 11:35:00,39.01,39.02,38.95,38.96,22415.0,36.2938,36.3031,36.2379,36.2472,22415.0
2020-09-02 11:40:00,38.94,38.97,38.94,38.96,50520.0,36.2286,36.2565,36.2286,36.2472,50520.0
2020-09-02 11:45:00,38.95,39.0,38.95,39.0,31525.0,36.2379,36.2845,36.2379,36.2845,31525.0
2020-09-02 11:50:00,39.0,39.05,38.99,39.05,186195.0,36.2845,36.331,36.2752,36.331,186195.0
2020-09-02 11:55:00,39.05,39.06,39.03,39.05,42970.0,36.331,36.3403,36.3124,36.331,42970.0
2020-09-02 12:00:00,39.06,39.09,39.04,39.06,61690.0,36.3403,36.3682,36.3217,36.3403,61690.0
2020-09-02 12:05:00,39.05,39.06,39.02,39.03,39835.0,36.331,36.3403,36.3031,36.3124,39835.0
2020-09-02 12:10:00,39.03,39.07,39.03,39.06,35935.0,36.3124,36.3496,36.3124,36.3403,35935.0
2020-09-02 12:15:00,39.06,39.1,39.06,39.1,84435.0,36.3403,36.3775,36.3403,36.3775,84435.0
2020-09-02 12:20:00,39.1,39.1,39.09,39.1,22975.0,36.3775,36.3775,36.3682,36.3775,22975.0
2020-09-02 12:25:00,39.09,39.1,39.08,39.1,49600.0,36.3682,36.3775,36.3589,36.3775,49600.0
2020-09-02 12:30:00,39.1,39.1,39.08,39.08,43840.0,36.3775,36.3775,36.3589,36.3589,43840.0
2020-09-02 12:35:00,39.09,39.1,39.08,39.1,25235.0,36.3682,36.3775,36.3589,36.3775,25235.0
2020-09-02 12:40:00,39.1,39.12,39.09,39.12,31095.0,36.3775,36.3961,36.3682,36.3961,31095.0
2020-09-02 12:45:00,39.12,39.13,39.09,39.1,70810.0,36.3961,36.4054,36.3682,36.3775,70810.0
2020-09-02 12:50:00,39.1,39.12,39.09,39.09,74755.0,36.3775,36.3961,36.3682,36.3682,74755.0
2020-09-02 12:55:00,39.1,39.1,39.08,39.08,35540.0,36.3775,36.3775,36.3589,36.3589,35540.0
2020-09-02 13:00:00,39.08,39.09,39.06,39.06,22715.0,36.3589,36.3682,36.3403,36.3403,22715.0
2020-09-02 13:05:00,39.06,39.06,39.04,39.05,38230.0,36.3403,36.3403,36.3217,36.331,38230.0
2020-09-02 13:10:00,39.05,39.08,39.03,39.07,45860.0,36.331,36.3589,36.3124,36.3496,45860.0
2020-09-02 13:15:00,39.07,39.08,39.06,39.07,44790.0,36.3496,36.3589,36.3403,36.3496,44790.0
2020-09-02 13:20:00,39.07,39.1,39.07,39.1,36990.0,36.3496,36.3775,36.3496,36.3775,36990.0
2020-09-02 13:25:00,39.09,39.11,39.08,39.1,32370.0,36.3682,36.3868,36.3589,36.3775,32370.0
2020-09-02 13:30:00,39.11,39.11,39.1,39.11,33435.0,36.3868,36.3868,36.3775,36.3868,33435.0
2020-09-02 13:35:00,39.11,39.13,39.11,39.13,19975.0,36.3868,36.4054,36.3868,36.4054,19975.0
2020-09-02 13:40:00,39.13,39.14,39.12,39.14,14875.0,36.4054,36.4147,36.3961,36.4147,14875.0
2020-09-02 13:45:00,39.13,39.14,39.11,39.11,41865.0,36.4054,36.4147,36.3868,36.3868,41865.0
2020-09-02 13:50:00,39.12,39.12,39.1,39.1,19440.0,36.3961,36.3961,36.3775,36.3775,19440.0
2020-09-02 13:55:00,39.11,39.12,39.1,39.1,40780.0,36.3868,36.3961,36.3775,36.3775,40780.0
2020-09-02 14:00:00,39.1,39.1,39.04,39.06,48280.0,36.3775,36.3775,36.3217,36.3403,48280.0
2020-09-02 14:05:00,39.07,39.11,39.07,39.1,57275.0,36.3496,36.3868,36.3496,36.3775,57275.0
2020-09-02 14:10:00,39.1,39.11,39.07,39.08,72260.0,36.3775,36.3868,36.3496,36.3589,72260.0
2020-09-02 14:15:00,39.08,39.11,39.08,39.1,59205.0,36.3589,36.3868,36.3589,36.3775,59205.0
2020-09-02 14:20:00,39.11,39.13,39.1,39.12,47760.0,36.3868,36.4054,36.3775,36.3961,47760.0
2020-09-02 14:25:00,39.13,39.15,39.12,39.14,69305.0,36.4054,36.424,36.3961,36.4147,69305.0
2020-09-02 14:30:00,39.14,39.15,39.13,39.14,49575.0,36.4147,36.424,36.4054,36.4147,49575.0
2020-09-02 14:35:00,39.13,39.13,39.11,39.13,33720.0,36.4054,36.4054,36.3868,36.4054,33720.0
2020-09-02 14:40:00,39.12,39.13,39.12,39.13,20635.0,36.3961,36.4054,36.3961,36.4054,20635.0
2020-09-02 14:45:00,39.13,39.18,39.12,39.17,46715.0,36.4054,36.4519,36.3961,36.4426,46715.0
2020-09-02 14:50:00,39.18,39.19,39.18,39.19,48060.0,36.4519,36.4612,36.4519,36.4612,48060.0
2020-09-02 14:55:00,39.19,39.2,39.18,39.19,70225.0,36.4612,36.4705,36.4519,36.4612,70225.0
2020-09-02 15:00:00,39.19,39.21,39.18,39.21,50245.0,36.4612,36.4798,36.4519,36.4798,50245.0
2020-09-02 15:05:00,39.2,39.2,39.17,39.19,64180.0,36.4705,36.4705,36.4426,36.4612,64180.0
2020-09-02 15:10:00,39.19,39.23,39.19,39.23,95415.0,36.4612,36.4984,36.4612,36.4984,95415.0
2020-09-02 15:15:00,39.23,39.25,39.22,39.25,58480.0,36.4984,36.5171,36.4891,36.5171,58480.0
2020-09-02 15:20:00,39.25,39.29,39.24,39.27,130855.0,36.5171,36.5543,36.5077,36.5357,130855.0
2020-09-02 15:25:00,39.28,39.28,39.25,39.25,518045.0,36.545,36.545,36.5171,36.5171,518045.0
2020-09-02 15:30:00,39.25,39.28,39.23,39.28,124730.0,36.5171,36.545,36.4984,36.545,124730.0
2020-09-02 15:35:00,39.28,39.3,39.26,39.3,130275.0,36.545,36.5636,36.5264,36.5636,130275.0
2020-09-02 15:40:00,39.31,39.34,39.3,39.33,98480.0,36.5729,36.6008,36.5636,36.5915,98480.0
2020-09-02 15:45:00,39.33,39.37,39.32,39.37,99995.0,36.5915,36.6287,36.5822,36.6287,99995.0
2020-09-02 15:50:00,39.36,39.39,39.32,39.39,419075.0,36.6194,36.6473,36.5822,36.6473,419075.0
2020-09-02 15:55:00,39.39,39.39,39.29,39.29,355450.0,36.6473,36.6473,36.5543,36.5543,355450.0
2020-09-03 09:30:00,39.16,39.21,39.05,39.05,289285.0,36.4333,36.4798,36.331,36.331,289285.0
2020-09-03 09:35:00,39.06,39.18,39.06,39.17,156320.0,36.3403,36.4519,36.3403,36.4426,156320.0
2020-09-03 09:40:00,39.16,39.16,39.1,39.13,155165.0,36.4333,36.4333,36.3775,36.4054,155165.0
2020-09-03 09:45:00,39.12,39.2,39.09,39.19,148720.0,36.3961,36.4705,36.3682,36.4612,148720.0
2020-09-03 09:50:00,39.2,39.2,39.05,39.08,80205.0,36.4705,36.4705,36.331,36.3589,80205.0
2020-09-03 09:55:00,39.07,39.13,39.07,39.13,59190.0,36.3496,36.4054,36.3496,36.4054,59190.0
2020-09-03 10:00:00,39.12,39.12,39.05,39.08,168015.0,36.3961,36.3961,36.331,36.3589,168015.0
2020-09-03 10:05:00,39.05,39.05,38.87,38.89,28370.0,36.331,36.331,36.1635,36.1821,28370.0
2020-09-03 10:10:00,38.91,38.94,38.9,38.94,32215.0,36.2007,36.2286,36.1914,36.2286,32215.0
2020-09-03 10:15:00,38.93,38.95,38.83,38.85,50215.0,36.2193,36.2379,36.1263,36.1449,50215.0
2020-09-03 10:20:00,38.85,38.86,38.7,38.72,56170.0,36.1449,36.1542,36.0053,36.024,56170.0
2020-09-03 10:25:00,38.72,38.8,38.72,38.74,65125.0,36.024,36.0984,36.024,36.0426,65125.0
2020-09-03 10:30:00,38.75,38.79,38.68,38.75,50335.0,36.0519,36.0891,35.9867,36.0519,50335.0
2020-09-03 10:35:00,38.75,38.76,38.64,38.69,100280.0,36.0519,36.0612,35.9495,35.996,100280.0
2020-09-03 10:40:00,38.71,38.74,38.68,38.71,29750.0,36.0147,36.0426,35.9867,36.0147,29750.0
2020-09-03 10:45:00,38.68,38.71,38.57,38.58,70905.0,35.9867,36.0147,35.8844,35.8937,70905.0
2020-09-03 10:50:00,38.58,38.69,38.58,38.68,73260.0,35.8937,35.996,35.8937,35.9867,73260.0
2020-09-03 10:55:00,38.66,38.67,38.58,38.64,42340.0,35.9681,35.9774,35.8937,35.9495,42340.0
2020-09-03 11:00:00,38.65,38.65,38.46,38.47,98760.0,35.9588,35.9588,35.7821,35.7914,98760.0
2020-09-03 11:05:00,38.5,38.5,38.32,38.37,173940.0,35.8193,35.8193,35.6518,35.6983,173940.0
2020-09-03 11:10:00,38.39,38.41,38.32,38.33,88690.0,35.7169,35.7355,35.6518,35.6611,88690.0
2020-09-03 11:15:00,38.32,38.32,37.96,37.98,106020.0,35.6518,35.6518,35.3169,35.3355,106020.0
2020-09-03 11:20:00,37.94,38.11,37.94,38.08,47855.0,35.2983,35.4564,35.2983,35.4285,47855.0
2020-09-03 11:25:00,38.08,38.17,38.03,38.16,41170.0,35.4285,35.5123,35.382,35.5029,41170.0
2020-09-03 11:30:00,38.15,38.25,38.13,38.21,49360.0,35.4936,35.5867,35.475,35.5495,49360.0
2020-09-03 11:35:00,38.2,38.3,38.07,38.3,62950.0,35.5402,35.6332,35.4192,35.6332,62950.0
2020-09-03 11:40:00,38.3,38.4,38.3,38.33,53745.0,35.6332,35.7262,35.6332,35.6611,53745.0
2020-09-03 11:45:00,38.33,38.41,38.29,38.35,128910.0,35.6611,35.7355,35.6239,35.6797,128910.0
2020-09-03 11:50:00,38.35,38.49,38.35,38.47,52015.0,35.6797,35.81,35.6797,35.7914,52015.0
2020-09-03 11:55:00,38.46,38.46,38.32,38.37,27815.0,35.7821,35.7821,35.6518,35.6983,27815.0
2020-09-03 12:00:00,38.36,38.39,38.29,38.36,66885.0,35.689,35.7169,35.6239,35.689,66885.0
2020-09-03 12:05:00,38.35,38.43,38.34,38.42,20370.0,35.6797,35.7541,35.6704,35.7448,20370.0
2020-09-03 12:10:00,38.43,38.45,38.41,38.41,36400.0,35.7541,35.7728,35.7355,35.7355,36400.0
2020-09-03 12:15:00,38.44,38.46,38.38,38.46,36595.0,35.7635,35.7821,35.7076,35.7821,36595.0
2020-09-03 12:20:00,38.41,38.43,38.39,38.41,56675.0,35.7355,35.7541,35.7169,35.7355,56675.0
2020-09-03 12:25:00,38.39,38.41,38.37,38.38,69240.0,35.7169,35.7355,35.6983,35.7076,69240.0
2020-09-03 12:30:00,38.36,38.4,38.26,38.26,77295.0,35.689,35.7262,35.596,35.596,77295.0
2020-09-03 12:35:00,38.25,38.35,38.23,38.34,31215.0,35.5867,35.6797,35.5681,35.6704,31215.0
2020-09-03 12:40:00,38.34,38.34,38.25,38.27,19615.0,35.6704,35.6704,35.5867,35.6053,19615.0
2020-09-03 12:45:00,38.25,38.29,38.19,38.21,40915.0,35.5867,35.6239,35.5309,35.5495,40915.0
2020-09-03 12:50:00,38.21,38.25,38.18,38.25,50925.0,35.5495,35.5867,35.5216,35.5867,50925.0
2020-09-03 12:55:00,38.22,38.3,38.19,38.19,53085.0,35.5588,35.6332,35.5309,35.5309,53085.0
2020-09-03 13:00:00,38.21,38.21,38.08,38.08,41985.0,35.5495,35.5495,35.4285,35.4285,41985.0
2020-09-03 13:05:00,38.1,38.22,38.1,38.2,31640.0,35.4471,35.5588,35.4471,35.5402,31640.0
2020-09-03 13:10:00,38.19,38.3,38.19,38.29,34055.0,35.5309,35.6332,35.5309,35.6239,34055.0
2020-09-03 13:15:00,38.28,38.29,38.18,38.19,35300.0,35.6146,35.6239,35.5216,35.5309,35300.0
2020-09-03 13:20:00,38.19,38.26,38.16,38.24,48780.0,35.5309,35.596,35.5029,35.5774,48780.0
2020-09-03 13:25:00,38.19,38.32,38.19,38.32,42360.0,35.5309,35.6518,35.5309,35.6518,42360.0
2020-09-03 13:30:00,38.3,38.3,38.13,38.15,51845.0,35.6332,35.6332,35.475,35.4936,51845.0
2020-09-03 13:35:00,38.15,38.17,38.11,38.12,61395.0,35.4936,35.5123,35.4564,35.4657,61395.0
2020-09-03 13:40:00,38.14,38.17,38.1,38.12,59965.0,35.4843,35.5123,35.4471,35.4657,59965.0
2020-09-03 13:45:00,38.15,38.16,38.09,38.09,77475.0,35.4936,35.5029,35.4378,35.4378,77475.0
2020-09-03 13:50:00,38.09,38.23,38.09,38.23,31935.0,35.4378,35.5681,35.4378,35.5681,31935.0
2020-09-03 13:55:00,38.22,38.23,38.18,38.18,48420.0,35.5588,35.5681,35.5216,35.5216,48420.0
2020-09-03 14:00:00,38.18,38.23,38.15,38.22,34870.0,35.5216,35.5681,35.4936,35.5588,34870.0
2020-09-03 14:05:00,38.21,38.26,38.18,38.22,52170.0,35.5495,35.596,35.5216,35.5588,52170.0
2020-09-03 14:10:00,38.22,38.28,38.21,38.22,38520.0,35.5588,35.6146,35.5495,35.5588,38520.0
2020-09-03 14:15:00,38.23,38.23,38.15,38.17,50430.0,35.5681,35.5681,35.4936,35.5123,50430.0
2020-09-03 14:20:00,38.17,38.2,38.14,38.16,43015.0,35.5123,35.5402,35.4843,35.5029,43015.0
2020-09-03 14:25:00,38.15,38.22,38.13,38.2,43310.0,35.4936,35.5588,35.475,35.5402,43310.0
2020-09-03 14:30:00,38.19,38.34,38.18,38.31,49440.0,35.5309,35.6704,35.5216,35.6425,49440.0
2020-09-03 14:35:00,38.29,38.35,38.29,38.29,46280.0,35.6239,35.6797,35.6239,35.6239,46280.0
2020-09-03 14:40:00,38.29,38.31,38.19,38.2,62395.0,35.6239,35.6425,35.5309,35.5402,62395.0
2020-09-03 14:45:00,38.21,38.24,38.16,38.17,71995.0,35.5495,35.5774,35.5029,35.5123,71995.0
2020-09-03 14:50:00,38.17,38.21,38.14,38.17,57035.0,35.5123,35.5495,35.4843,35.5123,57035.0
2020-09-03 14:55:00,38.18,38.18,38.09,38.09,118465.0,35.5216,35.5216,35.4378,35.4378,118465.0
2020-09-03 15:00:00,38.1,38.14,38.05,38.06,72415.0,35.4471,35.4843,35.4006,35.4099,72415.0
2020-09-03 15:05:00,38.07,38.12,38.03,38.07,54935.0,35.4192,35.4657,35.382,35.4192,54935.0
2020-09-03 15:10:00,38.07,38.09,38.02,38.09,75190.0,35.4192,35.4378,35.3727,35.4378,75190.0
2020-09-03 15:15:00,38.12,38.12,38.05,38.07,78560.0,35.4657,35.4657,35.4006,35.4192,78560.0
2020-09-03 15:20:00,38.05,38.06,37.95,37.97,64465.0,35.4006,35.4099,35.3076,35.3262,64465.0
2020-09-03 15:25:00,37.95,38.04,37.92,37.98,64725.0,35.3076,35.3913,35.2797,35.3355,64725.0
2020-09-03 15:30:00,37.97,38.03,37.91,37.91,79170.0,35.3262,35.382,35.2704,35.2704,79170.0
2020-09-03 15:35:00,37.92,38.1,37.92,38.05,114405.0,35.2797,35.4471,35.2797,35.4006,114405.0
2020-09-03 15:40:00,38.05,38.1,38.0,38.09,55025.0,35.4006,35.4471,35.3541,35.4378,55025.0
2020-09-03 15:45:00,38.11,38.11,37.97,37.97,56620.0,35.4564,35.4564,35.3262,35.3262,56620.0
2020-09-03 15:50:00,37.96,38.12,37.9,38.09,128155.0,35.3169,35.4657,35.2611,35.4378,128155.0
2020-09-03 15:55:00,38.08,38.14,38.05,38.1,167245.0,35.4285,35.4843,35.4006,35.4471,167245.0
2020-09-04 09:30:00,38.45,38.54,38.35,38.54,319180.0,35.7728,35.8565,35.6797,35.8565,319180.0
2020-09-04 09:35:00,38.54,38.55,38.31,38.31,206200.0,35.8565,35.8658,35.6425,35.6425,206200.0
2020-09-04 09:40:00,38.3,38.42,38.3,38.36,282090.0,35.6332,35.7448,35.6332,35.689,282090.0
2020-09-04 09:45:00,38.36,38.38,38.23,38.26,487970.0,35.689,35.7076,35.5681,35.596,487970.0
2020-09-04 09:50:00,38.26,38.31,38.1,38.15,103380.0,35.596,35.6425,35.4471,35.4936,103380.0
2020-09-04 09:55:00,38.17,38.17,38.04,38.05,132235.0,35.5123,35.5123,35.3913,35.4006,132235.0
2020-09-04 10:00:00,38.07,38.21,38.07,38.15,106565.0,35.4192,35.5495,35.4192,35.4936,106565.0
2020-09-04 10:05:00,38.14,38.17,38.11,38.13,60470.0,35.4843,35.5123,35.4564,35.475,60470.0
2020-09-04 10:10:00,38.11,38.16,37.94,37.95,39895.0,35.4564,35.5029,35.2983,35.3076,39895.0
2020-09-04 10:15:00,37.93,37.99,37.75,37.75,164195.0,35.289,35.3448,35.1215,35.1215,164195.0
2020-09-04 10:20:00,37.76,37.84,37.69,37.76,94240.0,35.1308,35.2052,35.0657,35.1308,94240.0
2020-09-04 10:25:00,37.77,37.82,37.59,37.6,97350.0,35.1401,35.1866,34.9726,34.9819,97350.0
2020-09-04 10:30:00,37.61,37.7,37.56,37.57,116420.0,34.9912,35.075,34.9447,34.954,116420.0
2020-09-04 10:35:00,37.55,37.59,37.3,37.43,193615.0,34.9354,34.9726,34.7028,34.8238,193615.0
2020-09-04 10:40:00,37.43,37.43,37.17,37.21,87645.0,34.8238,34.8238,34.5819,34.6191,87645.0
2020-09-04 10:45:00,37.22,37.46,37.22,37.45,63100.0,34.6284,34.8517,34.6284,34.8424,63100.0
2020-09-04 10:50:00,37.41,37.44,37.31,37.44,69540.0,34.8052,34.8331,34.7121,34.8331,69540.0
2020-09-04 10:55:00,37.43,37.56,37.42,37.5,71000.0,34.8238,34.9447,34.8145,34.8889,71000.0
2020-09-04 11:00:00,37.52,37.52,37.38,37.5,219450.0,34.9075,34.9075,34.7773,34.8889,219450.0
2020-09-04 11:05:00,37.5,37.5,37.36,37.37,91995.0,34.8889,34.8889,34.7587,34.768,91995.0
2020-09-04 11:10:00,37.36,37.43,37.33,37.42,54005.0,34.7587,34.8238,34.7307,34.8145,54005.0
2020-09-04 11:15:00,37.45,37.49,37.37,37.48,43185.0,34.8424,34.8796,34.768,34.8703,43185.0
2020-09-04 11:20:00,37.46,37.49,37.37,37.39,80375.0,34.8517,34.8796,34.768,34.7866,80375.0
2020-09-04 11:25:00,37.4,37.4,37.3,37.38,26780.0,34.7959,34.7959,34.7028,34.7773,26780.0
2020-09-04 11:30:00,37.44,37.51,37.42,37.5,22700.0,34.8331,34.8982,34.8145,34.8889,22700.0
2020-09-04 11:35:00,37.51,37.53,37.48,37.5,22145.0,34.8982,34.9168,34.8703,34.8889,22145.0
2020-09-04 11:40:00,37.49,37.52,37.4,37.41,58405.0,34.8796,34.9075,34.7959,34.8052,58405.0
2020-09-04 11:45:00,37.38,37.46,37.38,37.45,65465.0,34.7773,34.8517,34.7773,34.8424,65465.0
2020-09-04 11:50:00,37.42,37.61,37.42,37.61,25945.0,34.8145,34.9912,34.8145,34.9912,25945.0
2020-09-04 11:55:00,37.6,37.62,37.51,37.57,42810.0,34.9819,35.0005,34.8982,34.954,42810.0
2020-09-04 12:00:00,37.6,37.63,37.56,37.57,57115.0,34.9819,35.0099,34.9447,34.954,57115.0
2020-09-04 12:05:00,37.6,37.6,37.54,37.54,24275.0,34.9819,34.9819,34.9261,34.9261,24275.0
2020-09-04 12:10:00,37.59,37.62,37.54,37.59,42795.0,34.9726,35.0005,34.9261,34.9726,42795.0
2020-09-04 12:15:00,37.62,37.63,37.53,37.54,43910.0,35.0005,35.0099,34.9168,34.9261,43910.0
2020-09-04 12:20:00,37.56,37.68,37.54,37.68,74610.0,34.9447,35.0564,34.9261,35.0564,74610.0
2020-09-04 12:25:00,37.67,37.77,37.67,37.77,60105.0,35.0471,35.1401,35.0471,35.1401,60105.0
2020-09-04 12:30:00,37.76,37.78,37.74,37.77,42860.0,35.1308,35.1494,35.1122,35.1401,42860.0
2020-09-04 12:35:00,37.77,37.8,37.76,37.77,45995.0,35.1401,35.168,35.1308,35.1401,45995.0
2020-09-04 12:40:00,37.77,37.84,37.75,37.81,42580.0,35.1401,35.2052,35.1215,35.1773,42580.0
2020-09-04 12:45:00,37.8,37.89,37.79,37.81,52310.0,35.168,35.2517,35.1587,35.1773,52310.0
2020-09-04 12:50:00,37.8,37.84,37.76,37.81,35405.0,35.168,35.2052,35.1308,35.1773,35405.0
2020-09-04 12:55:00,37.81,37.84,37.78,37.83,25670.0,35.1773,35.2052,35.1494,35.1959,25670.0
2020-09-04 13:00:00,37.82,37.82,37.74,37.75,58550.0,35.1866,35.1866,35.1122,35.1215,58550.0
2020-09-04 13:05:00,37.74,37.78,37.72,37.77,45015.0,35.1122,35.1494,35.0936,35.1401,45015.0
2020-09-04 13:10:00,37.77,37.79,37.74,37.78,48835.0,35.1401,35.1587,35.1122,35.1494,48835.0
2020-09-04 13:15:00,37.77,37.77,37.66,37.66,28925.0,35.1401,35.1401,35.0378,35.0378,28925.0
2020-09-04 13:20:00,37.68,37.72,37.67,37.71,38740.0,35.0564,35.0936,35.0471,35.0843,38740.0
2020-09-04 13:25:00,37.71,37.75,37.69,37.69,21635.0,35.0843,35.1215,35.0657,35.0657,21635.0
2020-09-04 13:30:00,37.69,37.69,37.61,37.64,69665.0,35.0657,35.0657,34.9912,35.0192,69665.0
2020-09-04 13:35:00,37.66,37.73,37.62,37.72,33590.0,35.0378,35.1029,35.0005,35.0936,33590.0
2020-09-04 13:40:00,37.73,37.74,37.67,37.69,43450.0,35.1029,35.1122,35.0471,35.0657,43450.0
2020-09-04 13:45:00,37.69,37.77,37.69,37.74,33580.0,35.0657,35.1401,35.0657,35.1122,33580.0
2020-09-04 13:50:00,37.71,37.77,37.68,37.77,22960.0,35.0843,35.1401,35.0564,35.1401,22960.0
2020-09-04 13:55:00,37.77,37.8,37.76,37.79,43730.0,35.1401,35.168,35.1308,35.1587,43730.0
2020-09-04 14:00:00,37.78,37.82,37.77,37.77,48755.0,35.1494,35.1866,35.1401,35.1401,48755.0
2020-09-04 14:05:00,37.76,37.82,37.75,37.78,36995.0,35.1308,35.1866,35.1215,35.1494,36995.0
2020-09-04 14:10:00,37.78,37.8,37.73,37.74,42845.0,35.1494,35.168,35.1029,35.1122,42845.0
2020-09-04 14:15:00,37.75,37.82,37.73,37.82,47335.0,35.1215,35.1866,35.1029,35.1866,47335.0
2020-09-04 14:20:00,37.8,37.86,37.78,37.85,22600.0,35.168,35.2238,35.1494,35.2145,22600.0
2020-09-04 14:25:00,37.82,37.88,37.82,37.88,52585.0,35.1866,35.2424,35.1866,35.2424,52585.0
2020-09-04 14:30:00,37.87,37.88,37.83,37.88,45780.0,35.2331,35.2424,35.1959,35.2424,45780.0
2020-09-04 14:35:00,37.91,38.0,37.9,38.0,62795.0,35.2704,35.3541,35.2611,35.3541,62795.0
2020-09-04 14:40:00,38.0,38.05,38.0,38.03,44090.0,35.3541,35.4006,35.3541,35.382,44090.0
2020-09-04 14:45:00,38.03,38.13,38.03,38.06,98220.0,35.382,35.475,35.382,35.4099,98220.0
2020-09-04 14:50:00,38.06,38.08,38.03,38.03,59545.0,35.4099,35.4285,35.382,35.382,59545.0
2020-09-04 14:55:00,38.05,38.14,38.05,38.12,72880.0,35.4006,35.4843,35.4006,35.4657,72880.0
2020-09-04 15:00:00,38.14,38.14,38.07,38.12,46255.0,35.4843,35.4843,35.4192,35.4657,46255.0
2020-09-04 15:05:00,38.12,38.14,38.09,38.1,27270.0,35.4657,35.4843,35.4378,35.4471,27270.0
2020-09-04 15:10:00,38.1,38.11,38.01,38.01,46500.0,35.4471,35.4564,35.3634,35.3634,46500.0
2020-09-04 15:15:00,38.02,38.15,38.02,38.12,48960.0,35.3727,35.4936,35.3727,35.4657,48960.0
2020-09-04 15:20:00,38.13,38.16,38.13,38.15,23945.0,35.475,35.5029,35.475,35.4936,23945.0
2020-09-04 15:25:00,38.17,38.18,38.09,38.13,49925.0,35.5123,35.5216,35.4378,35.475,49925.0
2020-09-04 15:30:00,38.12,38.14,38.03,38.05,50405.0,35.4657,35.4843,35.382,35.4006,50405.0
2020-09-04 15:35:00,38.07,38.09,37.92,37.97,174645.0,35.4192,35.4378,35.2797,35.3262,174645.0
2020-09-04 15:40:00,37.98,38.01,37.95,37.96,65570.0,35.3355,35.3634,35.3076,35.3169,65570.0
2020-09-04 15:45:00,37.96,38.05,37.89,37.89,311220.0,35.3169,35.4006,35.2517,35.2517,311220.0
2020-09-04 15:50:00,37.88,38.0,37.87,37.98,309300.0,35.2424,35.3541,35.2331,35.3355,309300.0
2020-09-04 15:55:00,37.99,38.0,37.92,37.93,176200.0,35.3448,35.3541,35.2797,35.289,176200.0
2020-09-08 09:30:00,37.52,37.52,37.2,37.21,487285.0,34.9075,34.9075,34.6098,34.6191,487285.0
2020-09-08 09:35:00,37.2,37.34,37.18,37.25,172595.0,34.6098,34.74,34.5912,34.6563,172595.0
2020-09-08 09:40:00,37.26,37.26,37.02,37.03,129730.0,34.6656,34.6656,34.4423,34.4516,129730.0
2020-09-08 09:45:00,37.0,37.16,36.96,37.04,139365.0,34.4237,34.5726,34.3865,34.4609,139365.0
2020-09-08 09:50:00,37.03,37.18,37.02,37.14,133205.0,34.4516,34.5912,34.4423,34.554,133205.0
2020-09-08 09:55:00,37.14,37.38,37.14,37.33,211220.0,34.554,34.7773,34.554,34.7307,211220.0
2020-09-08 10:00:00,37.35,37.35,37.16,37.16,103475.0,34.7493,34.7493,34.5726,34.5726,103475.0
2020-09-08 10:05:00,37.16,37.26,37.08,37.25,85805.0,34.5726,34.6656,34.4981,34.6563,85805.0
2020-09-08 10:10:00,37.24,37.32,37.18,37.29,97045.0,34.647,34.7214,34.5912,34.6935,97045.0
2020-09-08 10:15:00,37.28,37.3,37.22,37.25,43565.0,34.6842,34.7028,34.6284,34.6563,43565.0
2020-09-08 10:20:00,37.24,37.35,37.16,37.34,45980.0,34.647,34.7493,34.5726,34.74,45980.0
2020-09-08 10:25:00,37.37,37.43,37.37,37.43,31695.0,34.768,34.8238,34.768,34.8238,31695.0
2020-09-08 10:30:00,37.4,37.46,37.36,37.41,41045.0,34.7959,34.8517,34.7587,34.8052,41045.0
2020-09-08 10:35:00,37.44,37.51,37.39,37.51,56990.0,34.8331,34.8982,34.7866,34.8982,56990.0
2020-09-08 10:40:00,37.49,37.5,37.31,37.37,40985.0,34.8796,34.8889,34.7121,34.768,40985.0
2020-09-08 10:45:00,37.35,37.36,37.22,37.22,72160.0,34.7493,34.7587,34.6284,34.6284,72160.0
2020-09-08 10:50:00,37.19,37.31,37.18,37.24,60890.0,34.6005,34.7121,34.5912,34.647,60890.0
2020-09-08 10:55:00,37.25,37.31,37.23,37.24,44530.0,34.6563,34.7121,34.6377,34.647,44530.0
2020-09-08 11:00:00,37.2,37.41,37.19,37.37,49675.0,34.6098,34.8052,34.6005,34.768,49675.0
2020-09-08 11:05:00,37.4,37.42,37.31,37.41,30360.0,34.7959,34.8145,34.7121,34.8052,30360.0
2020-09-08 11:10:00,37.44,37.45,37.38,37.43,60275.0,34.8331,34.8424,34.7773,34.8238,60275.0
2020-09-08 11:15:00,37.45,37.45,37.4,37.42,37745.0,34.8424,34.8424,34.7959,34.8145,37745.0
2020-09-08 11:20:00,37.41,37.44,37.34,37.35,27175.0,34.8052,34.8331,34.74,34.7493,27175.0
2020-09-08 11:25:00,37.35,37.36,37.3,37.3,144345.0,34.7493,34.7587,34.7028,34.7028,144345.0
2020-09-08 11:30:00,37.3,37.3,37.22,37.26,109260.0,34.7028,34.7028,34.6284,34.6656,109260.0
2020-09-08 11:35:00,37.28,37.29,37.23,37.23,40745.0,34.6842,34.6935,34.6377,34.6377,40745.0
2020-09-08 11:40:00,37.23,37.26,37.18,37.22,97460.0,34.6377,34.6656,34.5912,34.6284,97460.0
2020-09-08 11:45:00,37.22,37.24,37.18,37.21,44115.0,34.6284,34.647,34.5912,34.6191,44115.0
2020-09-08 11:50:00,37.22,37.22,37.15,37.15,75860.0,34.6284,34.6284,34.5633,34.5633,75860.0
2020-09-08 11:55:00,37.14,37.26,37.14,37.24,69335.0,34.554,34.6656,34.554,34.647,69335.0
2020-09-08 12:00:00,37.24,37.31,37.23,37.31,30710.0,34.647,34.7121,34.6377,34.7121,30710.0
2020-09-08 12:05:00,37.27,37.33,37.27,37.32,69255.0,34.6749,34.7307,34.6749,34.7214,69255.0
2020-09-08 12:10:00,37.31,37.36,37.31,37.33,25320.0,34.7121,34.7587,34.7121,34.7307,25320.0
2020-09-08 12:15:00,37.33,37.38,37.33,37.38,53970.0,34.7307,34.7773,34.7307,34.7773,53970.0
2020-09-08 12:20:00,37.39,37.48,37.37,37.48,26150.0,34.7866,34.8703,34.768,34.8703,26150.0
2020-09-08 12:25:00,37.46,37.47,37.4,37.41,30685.0,34.8517,34.861,34.7959,34.8052,30685.0
2020-09-08 12:30:00,37.41,37.45,37.39,37.44,49200.0,34.8052,34.8424,34.7866,34.8331,49200.0
2020-09-08 12:35:00,37.42,37.44,37.4,37.4,11405.0,34.8145,34.8331,34.7959,34.7959,11405.0
2020-09-08 12:40:00,37.41,37.42,37.39,37.42,17865.0,34.8052,34.8145,34.7866,34.8145,17865.0
2020-09-08 12:45:00,37.42,37.5,37.42,37.5,21095.0,34.8145,34.8889,34.8145,34.8889,21095.0
2020-09-08 12:50:00,37.5,37.51,37.49,37.51,11940.0,34.8889,34.8982,34.8796,34.8982,11940.0
2020-09-08 12:55:00,37.5,37.52,37.48,37.49,27395.0,34.8889,34.9075,34.8703,34.8796,27395.0
2020-09-08 13:00:00,37.49,37.49,37.44,37.46,17690.0,34.8796,34.8796,34.8331,34.8517,17690.0
2020-09-08 13:05:00,37.46,37.48,37.44,37.44,60735.0,34.8517,34.8703,34.8331,34.8331,60735.0
2020-09-08 13:10:00,37.44,37.52,37.44,37.52,20730.0,34.8331,34.9075,34.8331,34.9075,20730.0
2020-09-08 13:15:00,37.53,37.59,37.53,37.59,11415.0,34.9168,34.9726,34.9168,34.9726,11415.0
2020-09-08 13:20:00,37.58,37.58,37.56,37.57,33125.0,34.9633,34.9633,34.9447,34.954,33125.0
2020-09-08 13:25:00,37.56,37.6,37.56,37.56,15120.0,34.9447,34.9819,34.9447,34.9447,15120.0
2020-09-08 13:30:00,37.56,37.58,37.52,37.53,38845.0,34.9447,34.9633,34.9075,34.9168,38845.0
2020-09-08 13:35:00,37.54,37.6,37.54,37.59,23435.0,34.9261,34.9819,34.9261,34.9726,23435.0
2020-09-08 13:40:00,37.6,37.62,37.59,37.61,12780.0,34.9819,35.0005,34.9726,34.9912,12780.0
2020-09-08 13:45:00,37.61,37.61,37.57,37.59,38255.0,34.9912,34.9912,34.954,34.9726,38255.0
2020-09-08 13:50:00,37.57,37.62,37.57,37.6,238165.0,34.954,35.0005,34.954,34.9819,238165.0
2020-09-08 13:55:00,37.6,37.61,37.57,37.58,25815.0,34.9819,34.9912,34.954,34.9633,25815.0
2020-09-08 14:00:00,37.59,37.61,37.56,37.56,61755.0,34.9726,34.9912,34.9447,34.9447,61755.0
2020-09-08 14:05:00,37.56,37.58,37.54,37.54,10620.0,34.9447,34.9633,34.9261,34.9261,10620.0
2020-09-08 14:10:00,37.55,37.55,37.48,37.48,37570.0,34.9354,34.9354,34.8703,34.8703,37570.0
2020-09-08 14:15:00,37.49,37.49,37.43,37.44,21740.0,34.8796,34.8796,34.8238,34.8331,21740.0
2020-09-08 14:20:00,37.44,37.45,37.39,37.41,28205.0,34.8331,34.8424,34.7866,34.8052,28205.0
2020-09-08 14:25:00,37.4,37.41,37.35,37.35,47840.0,34.7959,34.8052,34.7493,34.7493,47840.0
2020-09-08 14:30:00,37.34,37.35,37.3,37.34,29310.0,34.74,34.7493,34.7028,34.74,29310.0
2020-09-08 14:35:00,37.33,37.34,37.26,37.26,22855.0,34.7307,34.74,34.6656,34.6656,22855.0
2020-09-08 14:40:00,37.28,37.29,37.2,37.2,36585.0,34.6842,34.6935,34.6098,34.6098,36585.0
2020-09-08 14:45:00,37.2,37.26,37.2,37.24,36660.0,34.6098,34.6656,34.6098,34.647,36660.0
2020-09-08 14:50:00,37.22,37.23,37.12,37.16,83490.0,34.6284,34.6377,34.5354,34.5726,83490.0
2020-09-08 14:55:00,37.16,37.31,37.14,37.29,114330.0,34.5726,34.7121,34.554,34.6935,114330.0
2020-09-08 15:00:00,37.28,37.28,37.1,37.1,98150.0,34.6842,34.6842,34.5168,34.5168,98150.0
2020-09-08 15:05:00,37.12,37.16,37.11,37.15,67085.0,34.5354,34.5726,34.5261,34.5633,67085.0
2020-09-08 15:10:00,37.21,37.26,37.21,37.24,23655.0,34.6191,34.6656,34.6191,34.647,23655.0
2020-09-08 15:15:00,37.22,37.27,37.17,37.23,47055.0,34.6284,34.6749,34.5819,34.6377,47055.0
2020-09-08 15:20:00,37.24,37.28,37.24,37.26,27660.0,34.647,34.6842,34.647,34.6656,27660.0
2020-09-08 15:25:00,37.29,37.33,37.23,37.32,25115.0,34.6935,34.7307,34.6377,34.7214,25115.0
2020-09-08 15:30:00,37.32,37.36,37.25,37.25,116145.0,34.7214,34.7587,34.6563,34.6563,116145.0
2020-09-08 15:35:00,37.23,37.32,37.23,37.27,29230.0,34.6377,34.7214,34.6377,34.6749,29230.0
2020-09-08 15:40:00,37.28,37.32,37.26,37.29,39000.0,34.6842,34.7214,34.6656,34.6935,39000.0
2020-09-08 15:45:00,37.29,37.3,37.17,37.25,61740.0,34.6935,34.7028,34.5819,34.6563,61740.0
2020-09-08 15:50:00,37.25,37.25,37.1,37.15,95960.0,34.6563,34.6563,34.5168,34.5633,95960.0
2020-09-08 15:55:00,37.13,37.16,37.07,37.09,388540.0,34.5447,34.5726,34.4888,34.5075,388540.0
2020-09-09 09:30:00,37.42,37.48,37.34,37.43,470120.0,34.8145,34.8703,34.74,34.8238,470120.0
2020-09-09 09:35:00,37.44,37.57,37.4,37.41,136510.0,34.8331,34.954,34.7959,34.8052,136510.0
2020-09-09 09:40:00,37.39,37.5,37.38,37.43,124340.0,34.7866,34.8889,34.7773,34.8238,124340.0
2020-09-09 09:45:00,37.46,37.46,37.37,37.38,175445.0,34.8517,34.8517,34.768,34.7773,175445.0
2020-09-09 09:50:00,37.38,37.54,37.38,37.52,86745.0,34.7773,34.9261,34.7773,34.9075,86745.0
2020-09-09 09:55:00,37.49,37.52,37.47,37.52,39530.0,34.8796,34.9075,34.861,34.9075,39530.0
2020-09-09 10:00:00,37.57,37.62,37.56,37.6,68670.0,34.954,35.0005,34.9447,34.9819,68670.0
2020-09-09 10:05:00,37.6,37.6,37.51,37.53,44290.0,34.9819,34.9819,34.8982,34.9168,44290.0
2020-09-09 10:10:00,37.53,37.59,37.53,37.59,107225.0,34.9168,34.9726,34.9168,34.9726,107225.0
2020-09-09 10:15:00,37.58,37.61,37.54,37.54,41575.0,34.9633,34.9912,34.9261,34.9261,41575.0
2020-09-09 10:20:00,37.54,37.55,37.46,37.46,312005.0,34.9261,34.9354,34.8517,34.8517,312005.0
2020-09-09 10:25:00,37.47,37.51,37.42,37.42,227975.0,34.861,34.8982,34.8145,34.8145,227975.0
2020-09-09 10:30:00,37.43,37.46,37.37,37.38,462140.0,34.8238,34.8517,34.768,34.7773,462140.0
2020-09-09 10:35:00,37.39,37.43,37.37,37.39,158485.0,34.7866,34.8238,34.768,34.7866,158485.0
2020-09-09 10:40:00,37.4,37.43,37.35,37.38,132765.0,34.7959,34.8238,34.7493,34.7773,132765.0
2020-09-09 10:45:00,37.39,37.4,37.3,37.31,73205.0,34.7866,34.7959,34.7028,34.7121,73205.0
2020-09-09 10:50:00,37.31,37.33,37.26,37.26,75560.0,34.7121,34.7307,34.6656,34.6656,75560.0
2020-09-09 10:55:00,37.26,37.3,37.25,37.3,258540.0,34.6656,34.7028,34.6563,34.7028,258540.0
2020-09-09 11:00:00,37.34,37.45,37.34,37.45,83000.0,34.74,34.8424,34.74,34.8424,83000.0
2020-09-09 11:05:00,37.44,37.46,37.36,37.36,22420.0,34.8331,34.8517,34.7587,34.7587,22420.0
2020-09-09 11:10:00,37.34,37.38,37.33,37.34,120175.0,34.74,34.7773,34.7307,34.74,120175.0
2020-09-09 11:15:00,37.35,37.36,37.31,37.33,93305.0,34.7493,34.7587,34.7121,34.7307,93305.0
2020-09-09 11:20:00,37.34,37.43,37.34,37.42,42680.0,34.74,34.8238,34.74,34.8145,42680.0
2020-09-09 11:25:00,37.42,37.45,37.42,37.45,84875.0,34.8145,34.8424,34.8145,34.8424,84875.0
2020-09-09 11:30:00,37.45,37.46,37.4,37.41,49050.0,34.8424,34.8517,34.7959,34.8052,49050.0
2020-09-09 11:35:00,37.4,37.45,37.39,37.45,30470.0,34.7959,34.8424,34.7866,34.8424,30470.0
2020-09-09 11:40:00,37.45,37.48,37.44,37.47,23665.0,34.8424,34.8703,34.8331,34.861,23665.0
2020-09-09 11:45:00,37.48,37.49,37.45,37.47,20325.0,34.8703,34.8796,34.8424,34.861,20325.0
2020-09-09 11:50:00,37.47,37.48,37.45,37.45,98990.0,34.861,34.8703,34.8424,34.8424,98990.0
2020-09-09 11:55:00,37.45,37.45,37.4,37.42,49360.0,34.8424,34.8424,34.7959,34.8145,49360.0
2020-09-09 12:00:00,37.41,37.44,37.41,37.43,28955.0,34.8052,34.8331,34.8052,34.8238,28955.0
2020-09-09 12:05:00,37.43,37.45,37.42,37.45,32210.0,34.8238,34.8424,34.8145,34.8424,32210.0
2020-09-09 12:10:00,37.46,37.47,37.45,37.45,37240.0,34.8517,34.861,34.8424,34.8424,37240.0
2020-09-09 12:15:00,37.47,37.48,37.46,37.47,12710.0,34.861,34.8703,34.8517,34.861,12710.0
2020-09-09 12:20:00,37.47,37.48,37.44,37.48,17365.0,34.861,34.8703,34.8331,34.8703,17365.0
2020-09-09 12:25:00,37.46,37.5,37.46,37.49,29140.0,34.8517,34.8889,34.8517,34.8796,29140.0
2020-09-09 12:30:00,37.5,37.53,37.5,37.5,17825.0,34.8889,34.9168,34.8889,34.8889,17825.0
2020-09-09 12:35:00,37.52,37.54,37.52,37.53,10560.0,34.9075,34.9261,34.9075,34.9168,10560.0
2020-09-09 12:40:00,37.54,37.56,37.53,37.56,15270.0,34.9261,34.9447,34.9168,34.9447,15270.0
2020-09-09 12:45:00,37.56,37.56,37.52,37.52,10935.0,34.9447,34.9447,34.9075,34.9075,10935.0
2020-09-09 12:50:00,37.53,37.53,37.51,37.51,6110.0,34.9168,34.9168,34.8982,34.8982,6110.0
2020-09-09 12:55:00,37.52,37.54,37.51,37.52,112250.0,34.9075,34.9261,34.8982,34.9075,112250.0
2020-09-09 13:00:00,37.54,37.58,37.52,37.58,13345.0,34.9261,34.9633,34.9075,34.9633,13345.0
2020-09-09 13:05:00,37.6,37.63,37.6,37.63,12260.0,34.9819,35.0099,34.9819,35.0099,12260.0
2020-09-09 13:10:00,37.64,37.65,37.63,37.64,21305.0,35.0192,35.0285,35.0099,35.0192,21305.0
2020-09-09 13:15:00,37.62,37.64,37.6,37.6,15350.0,35.0005,35.0192,34.9819,34.9819,15350.0
2020-09-09 13:20:00,37.62,37.64,37.6,37.62,71275.0,35.0005,35.0192,34.9819,35.0005,71275.0
2020-09-09 13:25:00,37.63,37.64,37.62,37.63,19755.0,35.0099,35.0192,35.0005,35.0099,19755.0
2020-09-09 13:30:00,37.63,37.67,37.62,37.67,49120.0,35.0099,35.0471,35.0005,35.0471,49120.0
2020-09-09 13:35:00,37.69,37.7,37.67,37.68,24815.0,35.0657,35.075,35.0471,35.0564,24815.0
2020-09-09 13:40:00,37.69,37.69,37.65,37.66,13835.0,35.0657,35.0657,35.0285,35.0378,13835.0
2020-09-09 13:45:00,37.64,37.66,37.62,37.64,29590.0,35.0192,35.0378,35.0005,35.0192,29590.0
2020-09-09 13:50:00,37.64,37.65,37.63,37.64,13310.0,35.0192,35.0285,35.0099,35.0192,13310.0
2020-09-09 13:55:00,37.64,37.64,37.61,37.61,29140.0,35.0192,35.0192,34.9912,34.9912,29140.0
2020-09-09 14:00:00,37.62,37.63,37.59,37.59,18920.0,35.0005,35.0099,34.9726,34.9726,18920.0
2020-09-09 14:05:00,37.59,37.66,37.59,37.65,30145.0,34.9726,35.0378,34.9726,35.0285,30145.0
2020-09-09 14:10:00,37.67,37.67,37.63,37.63,18945.0,35.0471,35.0471,35.0099,35.0099,18945.0
2020-09-09 14:15:00,37.64,37.65,37.62,37.63,73870.0,35.0192,35.0285,35.0005,35.0099,73870.0
2020-09-09 14:20:00,37.62,37.62,37.58,37.58,13575.0,35.0005,35.0005,34.9633,34.9633,13575.0
2020-09-09 14:25:00,37.6,37.62,37.56,37.58,56180.0,34.9819,35.0005,34.9447,34.9633,56180.0
2020-09-09 14:30:00,37.58,37.66,37.58,37.66,19360.0,34.9633,35.0378,34.9633,35.0378,19360.0
2020-09-09 14:35:00,37.66,37.68,37.65,37.66,17435.0,35.0378,35.0564,35.0285,35.0378,17435.0
2020-09-09 14:40:00,37.65,37.67,37.64,37.67,13685.0,35.0285,35.0471,35.0192,35.0471,13685.0
2020-09-09 14:45:00,37.66,37.67,37.63,37.65,11350.0,35.0378,35.0471,35.0099,35.0285,11350.0
2020-09-09 14:50:00,37.65,37.66,37.63,37.66,58090.0,35.0285,35.0378,35.0099,35.0378,58090.0
2020-09-09 14:55:00,37.67,37.67,37.65,37.66,44480.0,35.0471,35.0471,35.0285,35.0378,44480.0
2020-09-09 15:00:00,37.66,37.71,37.66,37.7,34750.0,35.0378,35.0843,35.0378,35.075,34750.0
2020-09-09 15:05:00,37.7,37.71,37.69,37.7,20350.0,35.075,35.0843,35.0657,35.075,20350.0
2020-09-09 15:10:00,37.7,37.7,37.67,37.69,40355.0,35.075,35.075,35.0471,35.0657,40355.0
2020-09-09 15:15:00,37.7,37.73,37.69,37.73,259040.0,35.075,35.1029,35.0657,35.1029,259040.0
2020-09-09 15:20:00,37.73,37.76,37.73,37.74,40540.0,35.1029,35.1308,35.1029,35.1122,40540.0
2020-09-09 15:25:00,37.74,37.74,37.72,37.74,30385.0,35.1122,35.1122,35.0936,35.1122,30385.0
2020-09-09 15:30:00,37.72,37.76,37.71,37.72,56690.0,35.0936,35.1308,35.0843,35.0936,56690.0
2020-09-09 15:35:00,37.71,37.73,37.69,37.69,23265.0,35.0843,35.1029,35.0657,35.0657,23265.0
2020-09-09 15:40:00,37.66,37.68,37.65,37.66,38810.0,35.0378,35.0564,35.0285,35.0378,38810.0
2020-09-09 15:45:00,37.66,37.66,37.62,37.64,49965.0,35.0378,35.0378,35.0005,35.0192,49965.0
2020-09-09 15:50:00,37.63,37.7,37.6,37.69,53460.0,35.0099,35.075,34.9819,35.0657,53460.0
2020-09-09 15:55:00,37.68,37.68,37.57,37.59,113640.0,35.0564,35.0564,34.954,34.9726,113640.0
2020-09-10 09:30:00,37.78,37.88,37.76,37.88,162140.0,35.1494,35.2424,35.1308,35.2424,162140.0
2020-09-10 09:35:00,37.88,37.9,37.81,37.9,62305.0,35.2424,35.2611,35.1773,35.2611,62305.0
2020-09-10 09:40:00,37.92,37.95,37.91,37.95,28550.0,35.2797,35.3076,35.2704,35.3076,28550.0
2020-09-10 09:45:00,37.93,38.01,37.92,37.95,42560.0,35.289,35.3634,35.2797,35.3076,42560.0
2020-09-10 09:50:00,37.96,37.96,37.87,37.91,40780.0,35.3169,35.3169,35.2331,35.2704,40780.0
2020-09-10 09:55:00,37.95,37.95,37.83,37.83,58955.0,35.3076,35.3076,35.1959,35.1959,58955.0
2020-09-10 10:00:00,37.84,37.9,37.84,37.88,54600.0,35.2052,35.2611,35.2052,35.2424,54600.0
2020-09-10 10:05:00,37.91,37.91,37.83,37.85,19210.0,35.2704,35.2704,35.1959,35.2145,19210.0
2020-09-10 10:10:00,37.83,37.84,37.8,37.81,34120.0,35.1959,35.2052,35.168,35.1773,34120.0
2020-09-10 10:15:00,37.83,37.88,37.83,37.87,53570.0,35.1959,35.2424,35.1959,35.2331,53570.0
2020-09-10 10:20:00,37.87,37.87,37.74,37.74,62180.0,35.2331,35.2331,35.1122,35.1122,62180.0
2020-09-10 10:25:00,37.73,37.73,37.65,37.65,101910.0,35.1029,35.1029,35.0285,35.0285,101910.0
2020-09-10 10:30:00,37.65,37.73,37.65,37.69,57820.0,35.0285,35.1029,35.0285,35.0657,57820.0
2020-09-10 10:35:00,37.69,37.73,37.69,37.73,7815.0,35.0657,35.1029,35.0657,35.1029,7815.0
2020-09-10 10:40:00,37.72,37.75,37.69,37.7,25105.0,35.0936,35.1215,35.0657,35.075,25105.0
2020-09-10 10:45:00,37.65,37.65,37.53,37.56,74080.0,35.0285,35.0285,34.9168,34.9447,74080.0
2020-09-10 10:50:00,37.59,37.65,37.59,37.65,19890.0,34.9726,35.0285,34.9726,35.0285,19890.0
2020-09-10 10:55:00,37.64,37.64,37.46,37.47,140265.0,35.0192,35.0192,34.8517,34.861,140265.0
2020-09-10 11:00:00,37.49,37.54,37.41,37.53,42060.0,34.8796,34.9261,34.8052,34.9168,42060.0
2020-09-10 11:05:00,37.57,37.63,37.54,37.62,28275.0,34.954,35.0099,34.9261,35.0005,28275.0
2020-09-10 11:10:00,37.6,37.67,37.6,37.66,5055.0,34.9819,35.0471,34.9819,35.0378,5055.0
2020-09-10 11:15:00,37.67,37.68,37.53,37.6,43300.0,35.0471,35.0564,34.9168,34.9819,43300.0
2020-09-10 11:20:00,37.63,37.69,37.61,37.69,60415.0,35.0099,35.0657,34.9912,35.0657,60415.0
2020-09-10 11:25:00,37.69,37.71,37.67,37.68,25735.0,35.0657,35.0843,35.0471,35.0564,25735.0
2020-09-10 11:30:00,37.69,37.71,37.63,37.63,17395.0,35.0657,35.0843,35.0099,35.0099,17395.0
2020-09-10 11:35:00,37.67,37.68,37.64,37.68,10555.0,35.0471,35.0564,35.0192,35.0564,10555.0
2020-09-10 11:40:00,37.67,37.7,37.66,37.66,10370.0,35.0471,35.075,35.0378,35.0378,10370.0
2020-09-10 11:45:00,37.65,37.68,37.61,37.68,16250.0,35.0285,35.0564,34.9912,35.0564,16250.0
2020-09-10 11:50:00,37.69,37.71,37.68,37.68,13595.0,35.0657,35.0843,35.0564,35.0564,13595.0
2020-09-10 11:55:00,37.61,37.62,37.57,37.58,45000.0,34.9912,35.0005,34.954,34.9633,45000.0
2020-09-10 12:00:00,37.57,37.66,37.57,37.58,58555.0,34.954,35.0378,34.954,34.9633,58555.0
2020-09-10 12:05:00,37.6,37.64,37.59,37.61,31620.0,34.9819,35.0192,34.9726,34.9912,31620.0
2020-09-10 12:10:00,37.63,37.65,37.6,37.6,11010.0,35.0099,35.0285,34.9819,34.9819,11010.0
2020-09-10 12:15:00,37.6,37.62,37.55,37.6,46035.0,34.9819,35.0005,34.9354,34.9819,46035.0
2020-09-10 12:20:00,37.61,37.61,37.53,37.54,11690.0,34.9912,34.9912,34.9168,34.9261,11690.0
2020-09-10 12:25:00,37.54,37.58,37.53,37.58,11855.0,34.9261,34.9633,34.9168,34.9633,11855.0
2020-09-10 12:30:00,37.59,37.63,37.57,37.62,22410.0,34.9726,35.0099,34.954,35.0005,22410.0
2020-09-10 12:35:00,37.55,37.55,37.47,37.48,47610.0,34.9354,34.9354,34.861,34.8703,47610.0
2020-09-10 12:40:00,37.48,37.52,37.45,37.45,21435.0,34.8703,34.9075,34.8424,34.8424,21435.0
2020-09-10 12:45:00,37.46,37.49,37.44,37.47,43575.0,34.8517,34.8796,34.8331,34.861,43575.0
2020-09-10 12:50:00,37.48,37.55,37.47,37.54,99685.0,34.8703,34.9354,34.861,34.9261,99685.0
2020-09-10 12:55:00,37.54,37.58,37.54,37.56,34430.0,34.9261,34.9633,34.9261,34.9447,34430.0
2020-09-10 13:00:00,37.56,37.61,37.55,37.61,26115.0,34.9447,34.9912,34.9354,34.9912,26115.0
2020-09-10 13:05:00,37.6,37.62,37.59,37.61,10205.0,34.9819,35.0005,34.9726,34.9912,10205.0
2020-09-10 13:10:00,37.65,37.65,37.61,37.62,15420.0,35.0285,35.0285,34.9912,35.0005,15420.0
2020-09-10 13:15:00,37.62,37.67,37.62,37.67,7905.0,35.0005,35.0471,35.0005,35.0471,7905.0
2020-09-10 13:20:00,37.69,37.7,37.69,37.7,6200.0,35.0657,35.075,35.0657,35.075,6200.0
2020-09-10 13:25:00,37.67,37.67,37.6,37.62,11860.0,35.0471,35.0471,34.9819,35.0005,11860.0
2020-09-10 13:30:00,37.63,37.68,37.63,37.68,53960.0,35.0099,35.0564,35.0099,35.0564,53960.0
2020-09-10 13:35:00,37.68,37.68,37.62,37.62,17095.0,35.0564,35.0564,35.0005,35.0005,17095.0
2020-09-10 13:40:00,37.6,37.63,37.6,37.6,39790.0,34.9819,35.0099,34.9819,34.9819,39790.0
2020-09-10 13:45:00,37.62,37.63,37.61,37.62,12190.0,35.0005,35.0099,34.9912,35.0005,12190.0
2020-09-10 13:50:00,37.62,37.62,37.57,37.57,18610.0,35.0005,35.0005,34.954,34.954,18610.0
2020-09-10 13:55:00,37.57,37.6,37.54,37.55,14490.0,34.954,34.9819,34.9261,34.9354,14490.0
2020-09-10 14:00:00,37.56,37.62,37.54,37.62,33205.0,34.9447,35.0005,34.9261,35.0005,33205.0
2020-09-10 14:05:00,37.62,37.63,37.58,37.59,9470.0,35.0005,35.0099,34.9633,34.9726,9470.0
2020-09-10 14:10:00,37.6,37.6,37.55,37.56,16995.0,34.9819,34.9819,34.9354,34.9447,16995.0
2020-09-10 14:15:00,37.53,37.53,37.43,37.46,34560.0,34.9168,34.9168,34.8238,34.8517,34560.0
2020-09-10 14:20:00,37.48,37.49,37.38,37.39,35935.0,34.8703,34.8796,34.7773,34.7866,35935.0
2020-09-10 14:25:00,37.38,37.43,37.25,37.25,43025.0,34.7773,34.8238,34.6563,34.6563,43025.0
2020-09-10 14:30:00,37.3,37.38,37.24,37.34,49810.0,34.7028,34.7773,34.647,34.74,49810.0
2020-09-10 14:35:00,37.34,37.38,37.33,37.35,32805.0,34.74,34.7773,34.7307,34.7493,32805.0
2020-09-10 14:40:00,37.37,37.37,37.26,37.26,28485.0,34.768,34.768,34.6656,34.6656,28485.0
2020-09-10 14:45:00,37.27,37.41,37.27,37.4,118085.0,34.6749,34.8052,34.6749,34.7959,118085.0
2020-09-10 14:50:00,37.39,37.41,37.33,37.35,22570.0,34.7866,34.8052,34.7307,34.7493,22570.0
2020-09-10 14:55:00,37.33,37.45,37.32,37.43,100510.0,34.7307,34.8424,34.7214,34.8238,100510.0
2020-09-10 15:00:00,37.41,37.42,37.34,37.34,34150.0,34.8052,34.8145,34.74,34.74,34150.0
2020-09-10 15:05:00,37.35,37.37,37.26,37.27,134860.0,34.7493,34.768,34.6656,34.6749,134860.0
2020-09-10 15:10:00,37.24,37.3,37.22,37.29,155175.0,34.647,34.7028,34.6284,34.6935,155175.0
2020-09-10 15:15:00,37.23,37.26,37.17,37.18,158810.0,34.6377,34.6656,34.5819,34.5912,158810.0
2020-09-10 15:20:00,37.15,37.23,37.14,37.17,54185.0,34.5633,34.6377,34.554,34.5819,54185.0
2020-09-10 15:25:00,37.14,37.25,37.11,37.22,97990.0,34.554,34.6563,34.5261,34.6284,97990.0
2020-09-10 15:30:00,37.2,37.26,37.17,37.25,73620.0,34.6098,34.6656,34.5819,34.6563,73620.0
2020-09-10 15:35:00,37.22,37.25,37.16,37.25,26020.0,34.6284,34.6563,34.5726,34.6563,26020.0
2020-09-10 15:40:00,37.25,37.36,37.24,37.33,39565.0,34.6563,34.7587,34.647,34.7307,39565.0
2020-09-10 15:45:00,37.32,37.33,37.18,37.2,141105.0,34.7214,34.7307,34.5912,34.6098,141105.0
2020-09-10 15:50:00,37.19,37.28,37.17,37.26,60825.0,34.6005,34.6842,34.5819,34.6656,60825.0
2020-09-10 15:55:00,37.25,37.27,37.11,37.13,371925.0,34.6563,34.6749,34.5261,34.5447,371925.0
2020-09-11 09:30:00,37.34,37.35,37.18,37.18,198735.0,34.74,34.7493,34.5912,34.5912,198735.0
2020-09-11 09:35:00,37.16,37.25,37.14,37.21,168270.0,34.5726,34.6563,34.554,34.6191,168270.0
2020-09-11 09:40:00,37.2,37.22,37.13,37.22,93610.0,34.6098,34.6284,34.5447,34.6284,93610.0
2020-09-11 09:45:00,37.2,37.25,37.19,37.25,116330.0,34.6098,34.6563,34.6005,34.6563,116330.0
2020-09-11 09:50:00,37.25,37.29,37.2,37.22,89010.0,34.6563,34.6935,34.6098,34.6284,89010.0
2020-09-11 09:55:00,37.2,37.2,37.04,37.07,85325.0,34.6098,34.6098,34.4609,34.4888,85325.0
2020-09-11 10:00:00,37.06,37.2,37.06,37.2,74390.0,34.4795,34.6098,34.4795,34.6098,74390.0
2020-09-11 10:05:00,37.19,37.27,37.17,37.17,43355.0,34.6005,34.6749,34.5819,34.5819,43355.0
2020-09-11 10:10:00,37.16,37.19,37.1,37.19,41835.0,34.5726,34.6005,34.5168,34.6005,41835.0
2020-09-11 10:15:00,37.16,37.26,37.13,37.22,74940.0,34.5726,34.6656,34.5447,34.6284,74940.0
2020-09-11 10:20:00,37.21,37.27,37.19,37.25,29585.0,34.6191,34.6749,34.6005,34.6563,29585.0
2020-09-11 10:25:00,37.25,37.29,37.19,37.2,51635.0,34.6563,34.6935,34.6005,34.6098,51635.0
2020-09-11 10:30:00,37.22,37.22,37.12,37.13,50930.0,34.6284,34.6284,34.5354,34.5447,50930.0
2020-09-11 10:35:00,37.13,37.17,37.09,37.16,23035.0,34.5447,34.5819,34.5075,34.5726,23035.0
2020-09-11 10:40:00,37.16,37.23,37.16,37.23,21150.0,34.5726,34.6377,34.5726,34.6377,21150.0
2020-09-11 10:45:00,37.26,37.29,37.24,37.28,15050.0,34.6656,34.6935,34.647,34.6842,15050.0
2020-09-11 10:50:00,37.3,37.3,37.25,37.27,35420.0,34.7028,34.7028,34.6563,34.6749,35420.0
2020-09-11 10:55:00,37.22,37.24,37.18,37.18,22810.0,34.6284,34.647,34.5912,34.5912,22810.0
2020-09-11 11:00:00,37.17,37.29,37.17,37.29,11370.0,34.5819,34.6935,34.5819,34.6935,11370.0
2020-09-11 11:05:00,37.3,37.36,37.29,37.35,34800.0,34.7028,34.7587,34.6935,34.7493,34800.0
2020-09-11 11:10:00,37.35,37.36,37.3,37.3,17370.0,34.7493,34.7587,34.7028,34.7028,17370.0
2020-09-11 11:15:00,37.31,37.35,37.28,37.34,17295.0,34.7121,34.7493,34.6842,34.74,17295.0
2020-09-11 11:20:00,37.35,37.35,37.21,37.25,57220.0,34.7493,34.7493,34.6191,34.6563,57220.0
2020-09-11 11:25:00,37.23,37.26,37.22,37.23,55545.0,34.6377,34.6656,34.6284,34.6377,55545.0
2020-09-11 11:30:00,37.24,37.25,37.17,37.18,23435.0,34.647,34.6563,34.5819,34.5912,23435.0
2020-09-11 11:35:00,37.17,37.19,37.17,37.18,35725.0,34.5819,34.6005,34.5819,34.5912,35725.0
2020-09-11 11:40:00,37.19,37.19,37.16,37.19,20880.0,34.6005,34.6005,34.5726,34.6005,20880.0
2020-09-11 11:45:00,37.2,37.21,37.19,37.19,35630.0,34.6098,34.6191,34.6005,34.6005,35630.0
2020-09-11 11:50:00,37.19,37.2,37.17,37.18,27270.0,34.6005,34.6098,34.5819,34.5912,27270.0
2020-09-11 11:55:00,37.18,37.21,37.18,37.2,11775.0,34.5912,34.6191,34.5912,34.6098,11775.0
2020-09-11 12:00:00,37.17,37.23,37.15,37.23,16765.0,34.5819,34.6377,34.5633,34.6377,16765.0
2020-09-11 12:05:00,37.23,37.27,37.23,37.25,5475.0,34.6377,34.6749,34.6377,34.6563,5475.0
2020-09-11 12:10:00,37.25,37.28,37.24,37.28,12475.0,34.6563,34.6842,34.647,34.6842,12475.0
2020-09-11 12:15:00,37.28,37.28,37.25,37.27,39680.0,34.6842,34.6842,34.6563,34.6749,39680.0
2020-09-11 12:20:00,37.29,37.32,37.28,37.32,31885.0,34.6935,34.7214,34.6842,34.7214,31885.0
2020-09-11 12:25:00,37.3,37.31,37.27,37.27,9160.0,34.7028,34.7121,34.6749,34.6749,9160.0
2020-09-11 12:30:00,37.26,37.26,37.18,37.18,27330.0,34.6656,34.6656,34.5912,34.5912,27330.0
2020-09-11 12:35:00,37.18,37.2,37.16,37.16,11380.0,34.5912,34.6098,34.5726,34.5726,11380.0
2020-09-11 12:40:00,37.17,37.17,37.11,37.12,20860.0,34.5819,34.5819,34.5261,34.5354,20860.0
2020-09-11 12:45:00,37.14,37.15,37.13,37.14,16540.0,34.554,34.5633,34.5447,34.554,16540.0
2020-09-11 12:50:00,37.15,37.18,37.15,37.16,5855.0,34.5633,34.5912,34.5633,34.5726,5855.0
2020-09-11 12:55:00,37.16,37.16,37.04,37.05,20705.0,34.5726,34.5726,34.4609,34.4702,20705.0
2020-09-11 13:00:00,37.05,37.07,37.02,37.03,11720.0,34.4702,34.4888,34.4423,34.4516,11720.0
2020-09-11 13:05:00,37.01,37.01,36.92,36.94,24590.0,34.433,34.433,34.3493,34.3679,24590.0
2020-09-11 13:10:00,36.96,36.96,36.91,36.93,29300.0,34.3865,34.3865,34.34,34.3586,29300.0
2020-09-11 13:15:00,36.95,36.97,36.87,36.93,24345.0,34.3772,34.3958,34.3028,34.3586,24345.0
2020-09-11 13:20:00,36.95,36.95,36.92,36.92,31970.0,34.3772,34.3772,34.3493,34.3493,31970.0
2020-09-11 13:25:00,36.94,36.94,36.86,36.88,80980.0,34.3679,34.3679,34.2935,34.3121,80980.0
2020-09-11 13:30:00,36.86,36.87,36.81,36.85,63465.0,34.2935,34.3028,34.2469,34.2842,63465.0
2020-09-11 13:35:00,36.84,36.91,36.84,36.9,67725.0,34.2749,34.34,34.2749,34.3307,67725.0
2020-09-11 13:40:00,36.88,36.95,36.88,36.93,19415.0,34.3121,34.3772,34.3121,34.3586,19415.0
2020-09-11 13:45:00,36.93,36.96,36.9,36.93,40855.0,34.3586,34.3865,34.3307,34.3586,40855.0
2020-09-11 13:50:00,36.9,36.96,36.89,36.89,31275.0,34.3307,34.3865,34.3214,34.3214,31275.0
2020-09-11 13:55:00,36.89,36.89,36.8,36.8,67500.0,34.3214,34.3214,34.2376,34.2376,67500.0
2020-09-11 14:00:00,36.82,36.85,36.77,36.85,10745.0,34.2563,34.2842,34.2097,34.2842,10745.0
2020-09-11 14:05:00,36.88,36.94,36.88,36.92,30325.0,34.3121,34.3679,34.3121,34.3493,30325.0
2020-09-11 14:10:00,36.91,36.99,36.89,36.96,25140.0,34.34,34.4144,34.3214,34.3865,25140.0
2020-09-11 14:15:00,36.96,36.98,36.92,36.94,16150.0,34.3865,34.4051,34.3493,34.3679,16150.0
2020-09-11 14:20:00,36.92,36.94,36.88,36.94,36360.0,34.3493,34.3679,34.3121,34.3679,36360.0
2020-09-11 14:25:00,36.93,36.96,36.93,36.95,14050.0,34.3586,34.3865,34.3586,34.3772,14050.0
2020-09-11 14:30:00,36.9,36.98,36.9,36.95,30830.0,34.3307,34.4051,34.3307,34.3772,30830.0
2020-09-11 14:35:00,36.96,37.05,36.96,37.04,27680.0,34.3865,34.4702,34.3865,34.4609,27680.0
2020-09-11 14:40:00,37.04,37.07,36.99,37.07,32660.0,34.4609,34.4888,34.4144,34.4888,32660.0
2020-09-11 14:45:00,37.05,37.07,37.01,37.01,31520.0,34.4702,34.4888,34.433,34.433,31520.0
2020-09-11 14:50:00,37.02,37.07,37.01,37.07,37410.0,34.4423,34.4888,34.433,34.4888,37410.0
2020-09-11 14:55:00,37.07,37.08,37.03,37.04,58580.0,34.4888,34.4981,34.4516,34.4609,58580.0
2020-09-11 15:00:00,37.05,37.05,36.99,37.01,22360.0,34.4702,34.4702,34.4144,34.433,22360.0
2020-09-11 15:05:00,37.03,37.03,36.97,36.97,15750.0,34.4516,34.4516,34.3958,34.3958,15750.0
2020-09-11 15:10:00,36.96,37.01,36.93,37.01,14785.0,34.3865,34.433,34.3586,34.433,14785.0
2020-09-11 15:15:00,37.01,37.1,37.01,37.09,49080.0,34.433,34.5168,34.433,34.5075,49080.0
2020-09-11 15:20:00,37.09,37.17,37.09,37.15,36100.0,34.5075,34.5819,34.5075,34.5633,36100.0
2020-09-11 15:25:00,37.15,37.18,37.12,37.17,24440.0,34.5633,34.5912,34.5354,34.5819,24440.0
2020-09-11 15:30:00,37.19,37.22,37.19,37.2,25410.0,34.6005,34.6284,34.6005,34.6098,25410.0
2020-09-11 15:35:00,37.17,37.18,37.11,37.12,15495.0,34.5819,34.5912,34.5261,34.5354,15495.0
2020-09-11 15:40:00,37.12,37.15,37.09,37.12,33145.0,34.5354,34.5633,34.5075,34.5354,33145.0
2020-09-11 15:45:00,37.13,37.15,37.08,37.13,28870.0,34.5447,34.5633,34.4981,34.5447,28870.0
2020-09-11 15:50:00,37.11,37.14,37.07,37.1,83045.0,34.5261,34.554,34.4888,34.5168,83045.0
2020-09-11 15:55:00,37.08,37.1,37.07,37.09,49140.0,34.4981,34.5168,34.4888,34.5075,49140.0
2020-09-14 09:30:00,37.46,37.53,37.37,37.44,130010.0,34.8517,34.9168,34.768,34.8331,130010.0
2020-09-14 09:35:00,37.46,37.56,37.41,37.55,64850.0,34.8517,34.9447,34.8052,34.9354,64850.0
2020-09-14 09:40:00,37.56,37.62,37.56,37.59,71900.0,34.9447,35.0005,34.9447,34.9726,71900.0
2020-09-14 09:45:00,37.58,37.66,37.58,37.65,27205.0,34.9633,35.0378,34.9633,35.0285,27205.0
2020-09-14 09:50:00,37.67,37.69,37.64,37.64,29125.0,35.0471,35.0657,35.0192,35.0192,29125.0
2020-09-14 09:55:00,37.64,37.68,37.63,37.64,53610.0,35.0192,35.0564,35.0099,35.0192,53610.0
2020-09-14 10:00:00,37.66,37.71,37.63,37.66,102130.0,35.0378,35.0843,35.0099,35.0378,102130.0
2020-09-14 10:05:00,37.66,37.69,37.63,37.63,23065.0,35.0378,35.0657,35.0099,35.0099,23065.0
2020-09-14 10:10:00,37.62,37.62,37.58,37.58,15785.0,35.0005,35.0005,34.9633,34.9633,15785.0
2020-09-14 10:15:00,37.58,37.65,37.58,37.61,25405.0,34.9633,35.0285,34.9633,34.9912,25405.0
2020-09-14 10:20:00,37.61,37.63,37.59,37.62,7425.0,34.9912,35.0099,34.9726,35.0005,7425.0
2020-09-14 10:25:00,37.62,37.63,37.61,37.62,6115.0,35.0005,35.0099,34.9912,35.0005,6115.0
2020-09-14 10:30:00,37.64,37.65,37.61,37.62,22360.0,35.0192,35.0285,34.9912,35.0005,22360.0
2020-09-14 10:35:00,37.64,37.64,37.57,37.57,35525.0,35.0192,35.0192,34.954,34.954,35525.0
2020-09-14 10:40:00,37.57,37.6,37.57,37.6,5460.0,34.954,34.9819,34.954,34.9819,5460.0
2020-09-14 10:45:00,37.61,37.62,37.58,37.61,21770.0,34.9912,35.0005,34.9633,34.9912,21770.0
2020-09-14 10:50:00,37.61,37.64,37.61,37.62,46065.0,34.9912,35.0192,34.9912,35.0005,46065.0
2020-09-14 10:55:00,37.59,37.61,37.58,37.61,11550.0,34.9726,34.9912,34.9633,34.9912,11550.0
2020-09-14 11:00:00,37.59,37.61,37.59,37.61,12070.0,34.9726,34.9912,34.9726,34.9912,12070.0
2020-09-14 11:05:00,37.61,37.64,37.61,37.62,14305.0,34.9912,35.0192,34.9912,35.0005,14305.0
2020-09-14 11:10:00,37.61,37.61,37.56,37.58,7505.0,34.9912,34.9912,34.9447,34.9633,7505.0
2020-09-14 11:15:00,37.6,37.61,37.6,37.6,7875.0,34.9819,34.9912,34.9819,34.9819,7875.0
2020-09-14 11:20:00,37.61,37.67,37.61,37.67,7605.0,34.9912,35.0471,34.9912,35.0471,7605.0
2020-09-14 11:25:00,37.66,37.68,37.66,37.68,4305.0,35.0378,35.0564,35.0378,35.0564,4305.0
2020-09-14 11:30:00,37.67,37.71,37.67,37.69,10985.0,35.0471,35.0843,35.0471,35.0657,10985.0
2020-09-14 11:35:00,37.71,37.72,37.69,37.72,9735.0,35.0843,35.0936,35.0657,35.0936,9735.0
2020-09-14 11:40:00,37.73,37.75,37.72,37.73,11105.0,35.1029,35.1215,35.0936,35.1029,11105.0
2020-09-14 11:45:00,37.73,37.73,37.7,37.7,13750.0,35.1029,35.1029,35.075,35.075,13750.0
2020-09-14 11:50:00,37.7,37.72,37.7,37.71,21710.0,35.075,35.0936,35.075,35.0843,21710.0
2020-09-14 11:55:00,37.71,37.73,37.7,37.71,9590.0,35.0843,35.1029,35.075,35.0843,9590.0
2020-09-14 12:00:00,37.68,37.73,37.68,37.72,23040.0,35.0564,35.1029,35.0564,35.0936,23040.0
2020-09-14 12:05:00,37.72,37.74,37.72,37.74,4475.0,35.0936,35.1122,35.0936,35.1122,4475.0
2020-09-14 12:10:00,37.73,37.74,37.71,37.72,4345.0,35.1029,35.1122,35.0843,35.0936,4345.0
2020-09-14 12:15:00,37.72,37.74,37.71,37.74,13845.0,35.0936,35.1122,35.0843,35.1122,13845.0
2020-09-14 12:20:00,37.72,37.75,37.7,37.75,12300.0,35.0936,35.1215,35.075,35.1215,12300.0
2020-09-14 12:25:00,37.75,37.76,37.73,37.76,12275.0,35.1215,35.1308,35.1029,35.1308,12275.0
2020-09-14 12:30:00,37.76,37.77,37.76,37.76,36735.0,35.1308,35.1401,35.1308,35.1308,36735.0
2020-09-14 12:35:00,37.75,37.78,37.75,37.77,7010.0,35.1215,35.1494,35.1215,35.1401,7010.0
2020-09-14 12:40:00,37.78,37.81,37.78,37.81,8655.0,35.1494,35.1773,35.1494,35.1773,8655.0
2020-09-14 12:45:00,37.81,37.83,37.79,37.79,29080.0,35.1773,35.1959,35.1587,35.1587,29080.0
2020-09-14 12:50:00,37.79,37.85,37.79,37.83,45170.0,35.1587,35.2145,35.1587,35.1959,45170.0
2020-09-14 12:55:00,37.83,37.85,37.83,37.84,3950.0,35.1959,35.2145,35.1959,35.2052,3950.0
2020-09-14 13:00:00,37.88,37.9,37.87,37.89,11890.0,35.2424,35.2611,35.2331,35.2517,11890.0
2020-09-14 13:05:00,37.85,37.85,37.81,37.81,5430.0,35.2145,35.2145,35.1773,35.1773,5430.0
2020-09-14 13:10:00,37.81,37.83,37.8,37.83,11100.0,35.1773,35.1959,35.168,35.1959,11100.0
2020-09-14 13:15:00,37.83,37.83,37.79,37.79,3370.0,35.1959,35.1959,35.1587,35.1587,3370.0
2020-09-14 13:20:00,37.77,37.77,37.74,37.76,28105.0,35.1401,35.1401,35.1122,35.1308,28105.0
2020-09-14 13:25:00,37.76,37.79,37.75,37.78,64910.0,35.1308,35.1587,35.1215,35.1494,64910.0
2020-09-14 13:30:00,37.79,37.8,37.73,37.74,69425.0,35.1587,35.168,35.1029,35.1122,69425.0
2020-09-14 13:35:00,37.73,37.75,37.73,37.73,5950.0,35.1029,35.1215,35.1029,35.1029,5950.0
2020-09-14 13:40:00,37.74,37.75,37.72,37.73,64355.0,35.1122,35.1215,35.0936,35.1029,64355.0
2020-09-14 13:45:00,37.72,37.79,37.72,37.77,11420.0,35.0936,35.1587,35.0936,35.1401,11420.0
2020-09-14 13:50:00,37.77,37.79,37.76,37.78,28565.0,35.1401,35.1587,35.1308,35.1494,28565.0
2020-09-14 13:55:00,37.79,37.79,37.77,37.77,22115.0,35.1587,35.1587,35.1401,35.1401,22115.0
2020-09-14 14:00:00,37.77,37.78,37.75,37.76,15050.0,35.1401,35.1494,35.1215,35.1308,15050.0
2020-09-14 14:05:00,37.79,37.81,37.78,37.81,13205.0,35.1587,35.1773,35.1494,35.1773,13205.0
2020-09-14 14:10:00,37.81,37.82,37.8,37.82,4690.0,35.1773,35.1866,35.168,35.1866,4690.0
2020-09-14 14:15:00,37.83,37.83,37.81,37.81,15165.0,35.1959,35.1959,35.1773,35.1773,15165.0
2020-09-14 14:20:00,37.81,37.84,37.8,37.83,31250.0,35.1773,35.2052,35.168,35.1959,31250.0
2020-09-14 14:25:00,37.8,37.8,37.79,37.8,20655.0,35.168,35.168,35.1587,35.168,20655.0
2020-09-14 14:30:00,37.79,37.81,37.78,37.79,65000.0,35.1587,35.1773,35.1494,35.1587,65000.0
2020-09-14 14:35:00,37.79,37.79,37.77,37.78,11380.0,35.1587,35.1587,35.1401,35.1494,11380.0
2020-09-14 14:40:00,37.8,37.83,37.76,37.81,18380.0,35.168,35.1959,35.1308,35.1773,18380.0
2020-09-14 14:45:00,37.81,37.81,37.78,37.8,30695.0,35.1773,35.1773,35.1494,35.168,30695.0
2020-09-14 14:50:00,37.8,37.84,37.8,37.81,9055.0,35.168,35.2052,35.168,35.1773,9055.0
2020-09-14 14:55:00,37.75,37.8,37.7,37.79,25415.0,35.1215,35.168,35.075,35.1587,25415.0
2020-09-14 15:00:00,37.78,37.81,37.75,37.75,10960.0,35.1494,35.1773,35.1215,35.1215,10960.0
2020-09-14 15:05:00,37.74,37.79,37.73,37.78,45480.0,35.1122,35.1587,35.1029,35.1494,45480.0
2020-09-14 15:10:00,37.77,37.77,37.73,37.74,30360.0,35.1401,35.1401,35.1029,35.1122,30360.0
2020-09-14 15:15:00,37.74,37.79,37.73,37.78,32530.0,35.1122,35.1587,35.1029,35.1494,32530.0
2020-09-14 15:20:00,37.78,37.78,37.68,37.71,14600.0,35.1494,35.1494,35.0564,35.0843,14600.0
2020-09-14 15:25:00,37.71,37.76,37.7,37.76,15610.0,35.0843,35.1308,35.075,35.1308,15610.0
2020-09-14 15:30:00,37.75,37.77,37.7,37.75,36685.0,35.1215,35.1401,35.075,35.1215,36685.0
2020-09-14 15:35:00,37.72,37.8,37.72,37.8,26405.0,35.0936,35.168,35.0936,35.168,26405.0
2020-09-14 15:40:00,37.8,37.84,37.78,37.83,45690.0,35.168,35.2052,35.1494,35.1959,45690.0
2020-09-14 15:45:00,37.83,37.88,37.83,37.88,38445.0,35.1959,35.2424,35.1959,35.2424,38445.0
2020-09-14 15:50:00,37.9,37.9,37.86,37.87,48330.0,35.2611,35.2611,35.2238,35.2331,48330.0
2020-09-14 15:55:00,37.86,37.87,37.83,37.83,140320.0,35.2238,35.2331,35.1959,35.1959,140320.0
2020-09-15 09:30:00,38.11,38.13,38.06,38.09,145415.0,35.4564,35.475,35.4099,35.4378,145415.0
2020-09-15 09:35:00,38.07,38.11,38.05,38.08,84160.0,35.4192,35.4564,35.4006,35.4285,84160.0
2020-09-15 09:40:00,38.1,38.16,38.1,38.12,34125.0,35.4471,35.5029,35.4471,35.4657,34125.0
2020-09-15 09:45:00,38.07,38.07,37.96,37.96,94510.0,35.4192,35.4192,35.3169,35.3169,94510.0
2020-09-15 09:50:00,37.97,38.0,37.95,37.95,92075.0,35.3262,35.3541,35.3076,35.3076,92075.0
2020-09-15 09:55:00,37.95,37.95,37.91,37.91,42385.0,35.3076,35.3076,35.2704,35.2704,42385.0
2020-09-15 10:00:00,37.91,37.94,37.87,37.94,76670.0,35.2704,35.2983,35.2331,35.2983,76670.0
2020-09-15 10:05:00,37.93,37.94,37.88,37.89,38295.0,35.289,35.2983,35.2424,35.2517,38295.0
2020-09-15 10:10:00,37.91,37.92,37.9,37.91,24905.0,35.2704,35.2797,35.2611,35.2704,24905.0
2020-09-15 10:15:00,37.95,38.0,37.95,37.99,28065.0,35.3076,35.3541,35.3076,35.3448,28065.0
2020-09-15 10:20:00,37.99,37.99,37.92,37.92,28705.0,35.3448,35.3448,35.2797,35.2797,28705.0
2020-09-15 10:25:00,37.92,38.01,37.91,38.0,103960.0,35.2797,35.3634,35.2704,35.3541,103960.0
2020-09-15 10:30:00,38.01,38.04,38.0,38.03,31855.0,35.3634,35.3913,35.3541,35.382,31855.0
2020-09-15 10:35:00,38.04,38.06,38.0,38.02,33535.0,35.3913,35.4099,35.3541,35.3727,33535.0
2020-09-15 10:40:00,38.01,38.03,37.98,37.98,12460.0,35.3634,35.382,35.3355,35.3355,12460.0
2020-09-15 10:45:00,37.99,38.07,37.98,38.07,35890.0,35.3448,35.4192,35.3355,35.4192,35890.0
2020-09-15 10:50:00,38.07,38.12,38.07,38.11,28130.0,35.4192,35.4657,35.4192,35.4564,28130.0
2020-09-15 10:55:00,38.12,38.17,38.11,38.16,22450.0,35.4657,35.5123,35.4564,35.5029,22450.0
2020-09-15 11:00:00,38.15,38.17,38.15,38.16,64960.0,35.4936,35.5123,35.4936,35.5029,64960.0
2020-09-15 11:05:00,38.17,38.18,38.14,38.15,11900.0,35.5123,35.5216,35.4843,35.4936,11900.0
2020-09-15 11:10:00,38.15,38.15,38.13,38.14,26945.0,35.4936,35.4936,35.475,35.4843,26945.0
2020-09-15 11:15:00,38.12,38.15,38.11,38.15,11285.0,35.4657,35.4936,35.4564,35.4936,11285.0
2020-09-15 11:20:00,38.13,38.14,38.11,38.11,127505.0,35.475,35.4843,35.4564,35.4564,127505.0
2020-09-15 11:25:00,38.11,38.12,38.08,38.1,39365.0,35.4564,35.4657,35.4285,35.4471,39365.0
2020-09-15 11:30:00,38.1,38.11,38.08,38.09,13465.0,35.4471,35.4564,35.4285,35.4378,13465.0
2020-09-15 11:35:00,38.09,38.12,38.09,38.12,27885.0,35.4378,35.4657,35.4378,35.4657,27885.0
2020-09-15 11:40:00,38.12,38.12,38.07,38.08,20020.0,35.4657,35.4657,35.4192,35.4285,20020.0
2020-09-15 11:45:00,38.07,38.08,38.06,38.07,22185.0,35.4192,35.4285,35.4099,35.4192,22185.0
2020-09-15 11:50:00,38.07,38.07,38.03,38.04,22970.0,35.4192,35.4192,35.382,35.3913,22970.0
2020-09-15 11:55:00,38.04,38.04,38.01,38.02,7250.0,35.3913,35.3913,35.3634,35.3727,7250.0
2020-09-15 12:00:00,38.0,38.04,38.0,38.03,47170.0,35.3541,35.3913,35.3541,35.382,47170.0
2020-09-15 12:05:00,38.03,38.04,38.02,38.02,21410.0,35.382,35.3913,35.3727,35.3727,21410.0
2020-09-15 12:10:00,38.0,38.01,37.99,38.01,10295.0,35.3541,35.3634,35.3448,35.3634,10295.0
2020-09-15 12:15:00,38.01,38.02,38.0,38.01,15570.0,35.3634,35.3727,35.3541,35.3634,15570.0
2020-09-15 12:20:00,38.01,38.02,38.0,38.02,2850.0,35.3634,35.3727,35.3541,35.3727,2850.0
2020-09-15 12:25:00,38.01,38.04,38.01,38.02,17520.0,35.3634,35.3913,35.3634,35.3727,17520.0
2020-09-15 12:30:00,38.02,38.03,38.02,38.03,5935.0,35.3727,35.382,35.3727,35.382,5935.0
2020-09-15 12:35:00,38.05,38.06,38.04,38.06,1925.0,35.4006,35.4099,35.3913,35.4099,1925.0
2020-09-15 12:40:00,38.05,38.06,38.02,38.03,5505.0,35.4006,35.4099,35.3727,35.382,5505.0
2020-09-15 12:45:00,38.03,38.06,38.03,38.04,21135.0,35.382,35.4099,35.382,35.3913,21135.0
2020-09-15 12:50:00,38.04,38.05,38.04,38.05,11830.0,35.3913,35.4006,35.3913,35.4006,11830.0
2020-09-15 12:55:00,38.05,38.05,38.04,38.05,6955.0,35.4006,35.4006,35.3913,35.4006,6955.0
2020-09-15 13:00:00,38.06,38.08,38.05,38.07,11885.0,35.4099,35.4285,35.4006,35.4192,11885.0
2020-09-15 13:05:00,38.07,38.08,38.06,38.07,20290.0,35.4192,35.4285,35.4099,35.4192,20290.0
2020-09-15 13:10:00,38.08,38.08,38.07,38.08,14190.0,35.4285,35.4285,35.4192,35.4285,14190.0
2020-09-15 13:15:00,38.08,38.09,38.06,38.07,19020.0,35.4285,35.4378,35.4099,35.4192,19020.0
2020-09-15 13:20:00,38.07,38.07,38.04,38.05,25990.0,35.4192,35.4192,35.3913,35.4006,25990.0
2020-09-15 13:25:00,38.04,38.05,38.03,38.05,18025.0,35.3913,35.4006,35.382,35.4006,18025.0
2020-09-15 13:30:00,38.04,38.05,38.02,38.03,22065.0,35.3913,35.4006,35.3727,35.382,22065.0
2020-09-15 13:35:00,38.03,38.05,38.03,38.04,18575.0,35.382,35.4006,35.382,35.3913,18575.0
2020-09-15 13:40:00,38.04,38.06,38.04,38.04,8430.0,35.3913,35.4099,35.3913,35.3913,8430.0
2020-09-15 13:45:00,38.05,38.05,38.04,38.04,7965.0,35.4006,35.4006,35.3913,35.3913,7965.0
2020-09-15 13:50:00,38.04,38.04,38.02,38.03,25400.0,35.3913,35.3913,35.3727,35.382,25400.0
2020-09-15 13:55:00,38.03,38.04,38.02,38.02,12405.0,35.382,35.3913,35.3727,35.3727,12405.0
2020-09-15 14:00:00,38.02,38.03,38.0,38.0,21345.0,35.3727,35.382,35.3541,35.3541,21345.0
2020-09-15 14:05:00,38.02,38.03,37.99,38.0,25580.0,35.3727,35.382,35.3448,35.3541,25580.0
2020-09-15 14:10:00,38.01,38.03,38.01,38.02,14675.0,35.3634,35.382,35.3634,35.3727,14675.0
2020-09-15 14:15:00,38.01,38.05,38.01,38.05,11575.0,35.3634,35.4006,35.3634,35.4006,11575.0
2020-09-15 14:20:00,38.05,38.05,38.04,38.04,9695.0,35.4006,35.4006,35.3913,35.3913,9695.0
2020-09-15 14:25:00,38.05,38.06,38.03,38.04,16285.0,35.4006,35.4099,35.382,35.3913,16285.0
2020-09-15 14:30:00,38.04,38.04,38.01,38.03,9295.0,35.3913,35.3913,35.3634,35.382,9295.0
2020-09-15 14:35:00,38.04,38.06,38.03,38.04,11690.0,35.3913,35.4099,35.382,35.3913,11690.0
2020-09-15 14:40:00,38.04,38.05,38.03,38.05,4880.0,35.3913,35.4006,35.382,35.4006,4880.0
2020-09-15 14:45:00,38.05,38.06,38.04,38.05,18440.0,35.4006,35.4099,35.3913,35.4006,18440.0
2020-09-15 14:50:00,38.04,38.05,38.03,38.04,35325.0,35.3913,35.4006,35.382,35.3913,35325.0
2020-09-15 14:55:00,38.04,38.04,38.02,38.03,33655.0,35.3913,35.3913,35.3727,35.382,33655.0
2020-09-15 15:00:00,38.03,38.03,38.0,38.0,27875.0,35.382,35.382,35.3541,35.3541,27875.0
2020-09-15 15:05:00,38.0,38.0,37.93,37.93,61260.0,35.3541,35.3541,35.289,35.289,61260.0
2020-09-15 15:10:00,37.93,37.98,37.93,37.95,46535.0,35.289,35.3355,35.289,35.3076,46535.0
2020-09-15 15:15:00,37.95,37.97,37.93,37.93,27350.0,35.3076,35.3262,35.289,35.289,27350.0
2020-09-15 15:20:00,37.95,37.95,37.89,37.9,52895.0,35.3076,35.3076,35.2517,35.2611,52895.0
2020-09-15 15:25:00,37.91,37.92,37.89,37.92,37395.0,35.2704,35.2797,35.2517,35.2797,37395.0
2020-09-15 15:30:00,37.91,37.91,37.83,37.83,49635.0,35.2704,35.2704,35.1959,35.1959,49635.0
2020-09-15 15:35:00,37.83,37.86,37.8,37.82,143390.0,35.1959,35.2238,35.168,35.1866,143390.0
2020-09-15 15:40:00,37.81,37.82,37.78,37.81,58430.0,35.1773,35.1866,35.1494,35.1773,58430.0
2020-09-15 15:45:00,37.8,37.85,37.8,37.85,48930.0,35.168,35.2145,35.168,35.2145,48930.0
2020-09-15 15:50:00,37.84,37.87,37.82,37.87,58610.0,35.2052,35.2331,35.1866,35.2331,58610.0
2020-09-15 15:55:00,37.86,37.87,37.83,37.87,131190.0,35.2238,35.2331,35.1959,35.2331,131190.0
2020-09-16 09:30:00,38.04,38.06,37.97,38.02,111435.0,35.3913,35.4099,35.3262,35.3727,111435.0
2020-09-16 09:35:00,38.03,38.09,38.0,38.04,153095.0,35.382,35.4378,35.3541,35.3913,153095.0
2020-09-16 09:40:00,38.05,38.05,37.97,37.98,25375.0,35.4006,35.4006,35.3262,35.3355,25375.0
2020-09-16 09:45:00,37.97,38.06,37.97,38.03,45650.0,35.3262,35.4099,35.3262,35.382,45650.0
2020-09-16 09:50:00,38.06,38.07,38.03,38.03,51720.0,35.4099,35.4192,35.382,35.382,51720.0
2020-09-16 09:55:00,38.03,38.08,38.03,38.07,10035.0,35.382,35.4285,35.382,35.4192,10035.0
2020-09-16 10:00:00,38.08,38.14,38.08,38.14,23160.0,35.4285,35.4843,35.4285,35.4843,23160.0
2020-09-16 10:05:00,38.13,38.18,38.13,38.18,13655.0,35.475,35.5216,35.475,35.5216,13655.0
2020-09-16 10:10:00,38.17,38.18,38.13,38.15,15715.0,35.5123,35.5216,35.475,35.4936,15715.0
2020-09-16 10:15:00,38.16,38.2,38.15,38.2,17680.0,35.5029,35.5402,35.4936,35.5402,17680.0
2020-09-16 10:20:00,38.19,38.22,38.19,38.21,14370.0,35.5309,35.5588,35.5309,35.5495,14370.0
2020-09-16 10:25:00,38.23,38.24,38.18,38.19,11885.0,35.5681,35.5774,35.5216,35.5309,11885.0
2020-09-16 10:30:00,38.19,38.2,38.16,38.16,8735.0,35.5309,35.5402,35.5029,35.5029,8735.0
2020-09-16 10:35:00,38.18,38.19,38.12,38.16,14275.0,35.5216,35.5309,35.4657,35.5029,14275.0
2020-09-16 10:40:00,38.14,38.16,38.11,38.11,18980.0,35.4843,35.5029,35.4564,35.4564,18980.0
2020-09-16 10:45:00,38.11,38.11,38.05,38.05,11395.0,35.4564,35.4564,35.4006,35.4006,11395.0
2020-09-16 10:50:00,38.05,38.1,38.04,38.1,27965.0,35.4006,35.4471,35.3913,35.4471,27965.0
2020-09-16 10:55:00,38.1,38.14,38.1,38.12,19730.0,35.4471,35.4843,35.4471,35.4657,19730.0
2020-09-16 11:00:00,38.12,38.2,38.11,38.2,40420.0,35.4657,35.5402,35.4564,35.5402,40420.0
2020-09-16 11:05:00,38.2,38.24,38.2,38.23,29085.0,35.5402,35.5774,35.5402,35.5681,29085.0
2020-09-16 11:10:00,38.23,38.29,38.23,38.29,10540.0,35.5681,35.6239,35.5681,35.6239,10540.0
2020-09-16 11:15:00,38.29,38.35,38.29,38.35,42370.0,35.6239,35.6797,35.6239,35.6797,42370.0
2020-09-16 11:20:00,38.35,38.35,38.31,38.34,18575.0,35.6797,35.6797,35.6425,35.6704,18575.0
2020-09-16 11:25:00,38.33,38.35,38.32,38.33,10910.0,35.6611,35.6797,35.6518,35.6611,10910.0
2020-09-16 11:30:00,38.32,38.32,38.29,38.32,10325.0,35.6518,35.6518,35.6239,35.6518,10325.0
2020-09-16 11:35:00,38.32,38.32,38.29,38.3,15390.0,35.6518,35.6518,35.6239,35.6332,15390.0
2020-09-16 11:40:00,38.3,38.31,38.28,38.31,33255.0,35.6332,35.6425,35.6146,35.6425,33255.0
2020-09-16 11:45:00,38.3,38.31,38.28,38.31,3445.0,35.6332,35.6425,35.6146,35.6425,3445.0
2020-09-16 11:50:00,38.31,38.34,38.31,38.34,14530.0,35.6425,35.6704,35.6425,35.6704,14530.0
2020-09-16 11:55:00,38.34,38.34,38.3,38.3,14085.0,35.6704,35.6704,35.6332,35.6332,14085.0
2020-09-16 12:00:00,38.3,38.33,38.29,38.32,27450.0,35.6332,35.6611,35.6239,35.6518,27450.0
2020-09-16 12:05:00,38.3,38.3,38.27,38.27,10545.0,35.6332,35.6332,35.6053,35.6053,10545.0
2020-09-16 12:10:00,38.28,38.29,38.25,38.26,20730.0,35.6146,35.6239,35.5867,35.596,20730.0
2020-09-16 12:15:00,38.28,38.28,38.26,38.28,22020.0,35.6146,35.6146,35.596,35.6146,22020.0
2020-09-16 12:20:00,38.29,38.29,38.28,38.29,14930.0,35.6239,35.6239,35.6146,35.6239,14930.0
2020-09-16 12:25:00,38.28,38.31,38.27,38.31,8975.0,35.6146,35.6425,35.6053,35.6425,8975.0
2020-09-16 12:30:00,38.31,38.31,38.29,38.31,23565.0,35.6425,35.6425,35.6239,35.6425,23565.0
2020-09-16 12:35:00,38.29,38.31,38.29,38.31,26540.0,35.6239,35.6425,35.6239,35.6425,26540.0
2020-09-16 12:40:00,38.31,38.33,38.31,38.33,12255.0,35.6425,35.6611,35.6425,35.6611,12255.0
2020-09-16 12:45:00,38.34,38.34,38.3,38.3,27370.0,35.6704,35.6704,35.6332,35.6332,27370.0
2020-09-16 12:50:00,38.29,38.3,38.29,38.3,10805.0,35.6239,35.6332,35.6239,35.6332,10805.0
2020-09-16 12:55:00,38.31,38.33,38.31,38.31,16775.0,35.6425,35.6611,35.6425,35.6425,16775.0
2020-09-16 13:00:00,38.29,38.32,38.28,38.31,7140.0,35.6239,35.6518,35.6146,35.6425,7140.0
2020-09-16 13:05:00,38.31,38.31,38.27,38.28,24600.0,35.6425,35.6425,35.6053,35.6146,24600.0
2020-09-16 13:10:00,38.27,38.28,38.25,38.28,16945.0,35.6053,35.6146,35.5867,35.6146,16945.0
2020-09-16 13:15:00,38.27,38.28,38.25,38.25,151370.0,35.6053,35.6146,35.5867,35.5867,151370.0
2020-09-16 13:20:00,38.26,38.26,38.24,38.26,22670.0,35.596,35.596,35.5774,35.596,22670.0
2020-09-16 13:25:00,38.23,38.25,38.21,38.22,11330.0,35.5681,35.5867,35.5495,35.5588,11330.0
2020-09-16 13:30:00,38.21,38.22,38.19,38.21,15585.0,35.5495,35.5588,35.5309,35.5495,15585.0
2020-09-16 13:35:00,38.21,38.21,38.19,38.21,11335.0,35.5495,35.5495,35.5309,35.5495,11335.0
2020-09-16 13:40:00,38.21,38.21,38.19,38.2,19515.0,35.5495,35.5495,35.5309,35.5402,19515.0
2020-09-16 13:45:00,38.2,38.24,38.2,38.22,48175.0,35.5402,35.5774,35.5402,35.5588,48175.0
2020-09-16 13:50:00,38.21,38.23,38.21,38.22,16490.0,35.5495,35.5681,35.5495,35.5588,16490.0
2020-09-16 13:55:00,38.22,38.26,38.22,38.24,20040.0,35.5588,35.596,35.5588,35.5774,20040.0
2020-09-16 14:00:00,38.23,38.32,38.23,38.28,18245.0,35.5681,35.6518,35.5681,35.6146,18245.0
2020-09-16 14:05:00,38.27,38.28,38.24,38.26,16570.0,35.6053,35.6146,35.5774,35.596,16570.0
2020-09-16 14:10:00,38.29,38.33,38.26,38.32,30445.0,35.6239,35.6611,35.596,35.6518,30445.0
2020-09-16 14:15:00,38.33,38.39,38.33,38.36,10935.0,35.6611,35.7169,35.6611,35.689,10935.0
2020-09-16 14:20:00,38.37,38.38,38.34,38.36,61550.0,35.6983,35.7076,35.6704,35.689,61550.0
2020-09-16 14:25:00,38.36,38.36,38.34,38.35,78935.0,35.689,35.689,35.6704,35.6797,78935.0
2020-09-16 14:30:00,38.36,38.39,38.34,38.37,31970.0,35.689,35.7169,35.6704,35.6983,31970.0
2020-09-16 14:35:00,38.36,38.44,38.36,38.42,15790.0,35.689,35.7635,35.689,35.7448,15790.0
2020-09-16 14:40:00,38.43,38.45,38.38,38.38,33935.0,35.7541,35.7728,35.7076,35.7076,33935.0
2020-09-16 14:45:00,38.39,38.39,38.36,38.39,46710.0,35.7169,35.7169,35.689,35.7169,46710.0
2020-09-16 14:50:00,38.36,38.36,38.28,38.28,18795.0,35.689,35.689,35.6146,35.6146,18795.0
2020-09-16 14:55:00,38.28,38.31,38.25,38.29,32280.0,35.6146,35.6425,35.5867,35.6239,32280.0
2020-09-16 15:00:00,38.27,38.33,38.27,38.29,71275.0,35.6053,35.6611,35.6053,35.6239,71275.0
2020-09-16 15:05:00,38.3,38.3,38.19,38.19,56795.0,35.6332,35.6332,35.5309,35.5309,56795.0
2020-09-16 15:10:00,38.18,38.18,38.04,38.12,55705.0,35.5216,35.5216,35.3913,35.4657,55705.0
2020-09-16 15:15:00,38.1,38.12,38.04,38.1,44470.0,35.4471,35.4657,35.3913,35.4471,44470.0
2020-09-16 15:20:00,38.13,38.14,38.07,38.07,28340.0,35.475,35.4843,35.4192,35.4192,28340.0
2020-09-16 15:25:00,38.08,38.11,38.07,38.09,23260.0,35.4285,35.4564,35.4192,35.4378,23260.0
2020-09-16 15:30:00,38.04,38.05,37.98,38.05,35840.0,35.3913,35.4006,35.3355,35.4006,35840.0
2020-09-16 15:35:00,38.08,38.1,38.01,38.02,22640.0,35.4285,35.4471,35.3634,35.3727,22640.0
2020-09-16 15:40:00,38.02,38.08,37.98,38.06,41010.0,35.3727,35.4285,35.3355,35.4099,41010.0
2020-09-16 15:45:00,38.07,38.16,38.07,38.08,115680.0,35.4192,35.5029,35.4192,35.4285,115680.0
2020-09-16 15:50:00,38.08,38.09,37.98,37.99,288240.0,35.4285,35.4378,35.3355,35.3448,288240.0
2020-09-16 15:55:00,37.98,37.99,37.93,37.99,166690.0,35.3355,35.3448,35.289,35.3448,166690.0
2020-09-17 09:30:00,37.44,37.44,37.28,37.33,184830.0,34.8331,34.8331,34.6842,34.7307,184830.0
2020-09-17 09:35:00,37.36,37.45,37.35,37.41,58385.0,34.7587,34.8424,34.7493,34.8052,58385.0
2020-09-17 09:40:00,37.42,37.42,37.31,37.32,50615.0,34.8145,34.8145,34.7121,34.7214,50615.0
2020-09-17 09:45:00,37.31,37.41,37.31,37.37,83595.0,34.7121,34.8052,34.7121,34.768,83595.0
2020-09-17 09:50:00,37.36,37.51,37.36,37.51,73910.0,34.7587,34.8982,34.7587,34.8982,73910.0
2020-09-17 09:55:00,37.5,37.52,37.47,37.52,87970.0,34.8889,34.9075,34.861,34.9075,87970.0
2020-09-17 10:00:00,37.52,37.61,37.51,37.58,45270.0,34.9075,34.9912,34.8982,34.9633,45270.0
2020-09-17 10:05:00,37.58,37.65,37.58,37.62,18800.0,34.9633,35.0285,34.9633,35.0005,18800.0
2020-09-17 10:10:00,37.62,37.7,37.61,37.66,31305.0,35.0005,35.075,34.9912,35.0378,31305.0
2020-09-17 10:15:00,37.65,37.65,37.61,37.65,44305.0,35.0285,35.0285,34.9912,35.0285,44305.0
2020-09-17 10:20:00,37.66,37.75,37.64,37.64,124005.0,35.0378,35.1215,35.0192,35.0192,124005.0
2020-09-17 10:25:00,37.6,37.67,37.6,37.67,18820.0,34.9819,35.0471,34.9819,35.0471,18820.0
2020-09-17 10:30:00,37.65,37.73,37.61,37.73,55945.0,35.0285,35.1029,34.9912,35.1029,55945.0
2020-09-17 10:35:00,37.74,37.74,37.68,37.72,65490.0,35.1122,35.1122,35.0564,35.0936,65490.0
2020-09-17 10:40:00,37.71,37.75,37.67,37.72,50550.0,35.0843,35.1215,35.0471,35.0936,50550.0
2020-09-17 10:45:00,37.71,37.79,37.71,37.76,24275.0,35.0843,35.1587,35.0843,35.1308,24275.0
2020-09-17 10:50:00,37.77,37.81,37.76,37.79,72610.0,35.1401,35.1773,35.1308,35.1587,72610.0
2020-09-17 10:55:00,37.78,37.78,37.74,37.74,32205.0,35.1494,35.1494,35.1122,35.1122,32205.0
2020-09-17 11:00:00,37.73,37.85,37.73,37.84,17930.0,35.1029,35.2145,35.1029,35.2052,17930.0
2020-09-17 11:05:00,37.86,37.88,37.82,37.85,29675.0,35.2238,35.2424,35.1866,35.2145,29675.0
2020-09-17 11:10:00,37.85,37.88,37.82,37.86,25025.0,35.2145,35.2424,35.1866,35.2238,25025.0
2020-09-17 11:15:00,37.88,37.89,37.81,37.83,14640.0,35.2424,35.2517,35.1773,35.1959,14640.0
2020-09-17 11:20:00,37.84,37.85,37.83,37.84,19755.0,35.2052,35.2145,35.1959,35.2052,19755.0
2020-09-17 11:25:00,37.85,37.85,37.79,37.8,39870.0,35.2145,35.2145,35.1587,35.168,39870.0
2020-09-17 11:30:00,37.81,37.83,37.79,37.79,16310.0,35.1773,35.1959,35.1587,35.1587,16310.0
2020-09-17 11:35:00,37.79,37.8,37.76,37.77,31385.0,35.1587,35.168,35.1308,35.1401,31385.0
2020-09-17 11:40:00,37.79,37.8,37.73,37.73,31700.0,35.1587,35.168,35.1029,35.1029,31700.0
2020-09-17 11:45:00,37.73,37.74,37.7,37.73,15200.0,35.1029,35.1122,35.075,35.1029,15200.0
2020-09-17 11:50:00,37.73,37.73,37.7,37.73,21950.0,35.1029,35.1029,35.075,35.1029,21950.0
2020-09-17 11:55:00,37.74,37.74,37.68,37.69,37235.0,35.1122,35.1122,35.0564,35.0657,37235.0
2020-09-17 12:00:00,37.68,37.7,37.66,37.7,46635.0,35.0564,35.075,35.0378,35.075,46635.0
2020-09-17 12:05:00,37.71,37.71,37.65,37.65,16250.0,35.0843,35.0843,35.0285,35.0285,16250.0
2020-09-17 12:10:00,37.65,37.65,37.6,37.6,14550.0,35.0285,35.0285,34.9819,34.9819,14550.0
2020-09-17 12:15:00,37.62,37.62,37.51,37.55,35140.0,35.0005,35.0005,34.8982,34.9354,35140.0
2020-09-17 12:20:00,37.54,37.58,37.53,37.55,25145.0,34.9261,34.9633,34.9168,34.9354,25145.0
2020-09-17 12:25:00,37.55,37.58,37.52,37.58,13025.0,34.9354,34.9633,34.9075,34.9633,13025.0
2020-09-17 12:30:00,37.56,37.61,37.56,37.61,16540.0,34.9447,34.9912,34.9447,34.9912,16540.0
2020-09-17 12:35:00,37.63,37.66,37.61,37.66,8190.0,35.0099,35.0378,34.9912,35.0378,8190.0
2020-09-17 12:40:00,37.65,37.66,37.6,37.63,19285.0,35.0285,35.0378,34.9819,35.0099,19285.0
2020-09-17 12:45:00,37.62,37.63,37.57,37.61,28505.0,35.0005,35.0099,34.954,34.9912,28505.0
2020-09-17 12:50:00,37.59,37.68,37.59,37.68,17460.0,34.9726,35.0564,34.9726,35.0564,17460.0
2020-09-17 12:55:00,37.67,37.71,37.67,37.71,10150.0,35.0471,35.0843,35.0471,35.0843,10150.0
2020-09-17 13:00:00,37.7,37.72,37.69,37.69,9640.0,35.075,35.0936,35.0657,35.0657,9640.0
2020-09-17 13:05:00,37.68,37.73,37.68,37.72,18510.0,35.0564,35.1029,35.0564,35.0936,18510.0
2020-09-17 13:10:00,37.72,37.72,37.69,37.7,10515.0,35.0936,35.0936,35.0657,35.075,10515.0
2020-09-17 13:15:00,37.7,37.7,37.63,37.66,15695.0,35.075,35.075,35.0099,35.0378,15695.0
2020-09-17 13:20:00,37.65,37.7,37.65,37.69,7985.0,35.0285,35.075,35.0285,35.0657,7985.0
2020-09-17 13:25:00,37.69,37.72,37.69,37.69,12250.0,35.0657,35.0936,35.0657,35.0657,12250.0
2020-09-17 13:30:00,37.7,37.75,37.69,37.75,26730.0,35.075,35.1215,35.0657,35.1215,26730.0
2020-09-17 13:35:00,37.74,37.75,37.72,37.72,7540.0,35.1122,35.1215,35.0936,35.0936,7540.0
2020-09-17 13:40:00,37.73,37.78,37.72,37.77,70085.0,35.1029,35.1494,35.0936,35.1401,70085.0
2020-09-17 13:45:00,37.76,37.78,37.74,37.78,15995.0,35.1308,35.1494,35.1122,35.1494,15995.0
2020-09-17 13:50:00,37.78,37.79,37.77,37.78,11640.0,35.1494,35.1587,35.1401,35.1494,11640.0
2020-09-17 13:55:00,37.77,37.77,37.73,37.76,14955.0,35.1401,35.1401,35.1029,35.1308,14955.0
2020-09-17 14:00:00,37.75,37.81,37.75,37.81,46970.0,35.1215,35.1773,35.1215,35.1773,46970.0
2020-09-17 14:05:00,37.82,37.84,37.81,37.82,25530.0,35.1866,35.2052,35.1773,35.1866,25530.0
2020-09-17 14:10:00,37.83,37.86,37.82,37.86,8955.0,35.1959,35.2238,35.1866,35.2238,8955.0
2020-09-17 14:15:00,37.85,37.86,37.83,37.83,13050.0,35.2145,35.2238,35.1959,35.1959,13050.0
2020-09-17 14:20:00,37.82,37.84,37.8,37.82,25860.0,35.1866,35.2052,35.168,35.1866,25860.0
2020-09-17 14:25:00,37.82,37.82,37.75,37.76,15535.0,35.1866,35.1866,35.1215,35.1308,15535.0
2020-09-17 14:30:00,37.73,37.75,37.72,37.72,15875.0,35.1029,35.1215,35.0936,35.0936,15875.0
2020-09-17 14:35:00,37.71,37.72,37.69,37.69,24685.0,35.0843,35.0936,35.0657,35.0657,24685.0
2020-09-17 14:40:00,37.7,37.74,37.67,37.73,19765.0,35.075,35.1122,35.0471,35.1029,19765.0
2020-09-17 14:45:00,37.72,37.76,37.71,37.75,34915.0,35.0936,35.1308,35.0843,35.1215,34915.0
2020-09-17 14:50:00,37.74,37.75,37.72,37.75,73775.0,35.1122,35.1215,35.0936,35.1215,73775.0
2020-09-17 14:55:00,37.76,37.79,37.74,37.75,46270.0,35.1308,35.1587,35.1122,35.1215,46270.0
2020-09-17 15:00:00,37.72,37.73,37.62,37.64,59695.0,35.0936,35.1029,35.0005,35.0192,59695.0
2020-09-17 15:05:00,37.62,37.69,37.62,37.69,72650.0,35.0005,35.0657,35.0005,35.0657,72650.0
2020-09-17 15:10:00,37.69,37.77,37.69,37.76,25895.0,35.0657,35.1401,35.0657,35.1308,25895.0
2020-09-17 15:15:00,37.75,37.76,37.69,37.71,24730.0,35.1215,35.1308,35.0657,35.0843,24730.0
2020-09-17 15:20:00,37.7,37.73,37.66,37.66,30875.0,35.075,35.1029,35.0378,35.0378,30875.0
2020-09-17 15:25:00,37.66,37.66,37.63,37.66,14920.0,35.0378,35.0378,35.0099,35.0378,14920.0
2020-09-17 15:30:00,37.63,37.75,37.63,37.74,29580.0,35.0099,35.1215,35.0099,35.1122,29580.0
2020-09-17 15:35:00,37.74,37.8,37.72,37.8,31575.0,35.1122,35.168,35.0936,35.168,31575.0
2020-09-17 15:40:00,37.83,37.83,37.75,37.75,17640.0,35.1959,35.1959,35.1215,35.1215,17640.0
2020-09-17 15:45:00,37.74,37.78,37.69,37.76,54580.0,35.1122,35.1494,35.0657,35.1308,54580.0
2020-09-17 15:50:00,37.76,37.81,37.75,37.78,40815.0,35.1308,35.1773,35.1215,35.1494,40815.0
2020-09-17 15:55:00,37.78,37.78,37.72,37.77,76115.0,35.1494,35.1494,35.0936,35.1401,76115.0
2020-09-18 09:30:00,37.85,37.93,37.78,37.86,369635.0,35.2145,35.289,35.1494,35.2238,369635.0
2020-09-18 09:35:00,37.85,37.88,37.77,37.86,153260.0,35.2145,35.2424,35.1401,35.2238,153260.0
2020-09-18 09:40:00,37.85,37.93,37.81,37.93,129960.0,35.2145,35.289,35.1773,35.289,129960.0
2020-09-18 09:45:00,37.93,37.93,37.76,37.78,18230.0,35.289,35.289,35.1308,35.1494,18230.0
2020-09-18 09:50:00,37.79,37.81,37.7,37.76,62775.0,35.1587,35.1773,35.075,35.1308,62775.0
2020-09-18 09:55:00,37.75,37.77,37.7,37.74,78490.0,35.1215,35.1401,35.075,35.1122,78490.0
2020-09-18 10:00:00,37.73,37.78,37.72,37.77,18015.0,35.1029,35.1494,35.0936,35.1401,18015.0
2020-09-18 10:05:00,37.76,37.83,37.75,37.81,21795.0,35.1308,35.1959,35.1215,35.1773,21795.0
2020-09-18 10:10:00,37.78,37.85,37.76,37.84,17250.0,35.1494,35.2145,35.1308,35.2052,17250.0
2020-09-18 10:15:00,37.85,37.91,37.85,37.87,56135.0,35.2145,35.2704,35.2145,35.2331,56135.0
2020-09-18 10:20:00,37.88,37.93,37.86,37.93,18745.0,35.2424,35.289,35.2238,35.289,18745.0
2020-09-18 10:25:00,37.93,37.94,37.9,37.94,10165.0,35.289,35.2983,35.2611,35.2983,10165.0
2020-09-18 10:30:00,37.9,37.94,37.89,37.89,57345.0,35.2611,35.2983,35.2517,35.2517,57345.0
2020-09-18 10:35:00,37.88,37.89,37.83,37.84,48965.0,35.2424,35.2517,35.1959,35.2052,48965.0
2020-09-18 10:40:00,37.86,37.89,37.83,37.88,12115.0,35.2238,35.2517,35.1959,35.2424,12115.0
2020-09-18 10:45:00,37.84,37.84,37.79,37.82,35570.0,35.2052,35.2052,35.1587,35.1866,35570.0
2020-09-18 10:50:00,37.82,37.82,37.71,37.71,14400.0,35.1866,35.1866,35.0843,35.0843,14400.0
2020-09-18 10:55:00,37.73,37.75,37.69,37.75,25535.0,35.1029,35.1215,35.0657,35.1215,25535.0
2020-09-18 11:00:00,37.75,37.79,37.73,37.77,14100.0,35.1215,35.1587,35.1029,35.1401,14100.0
2020-09-18 11:05:00,37.78,37.81,37.78,37.8,24955.0,35.1494,35.1773,35.1494,35.168,24955.0
2020-09-18 11:10:00,37.8,37.8,37.72,37.73,48115.0,35.168,35.168,35.0936,35.1029,48115.0
2020-09-18 11:15:00,37.74,37.77,37.68,37.68,27450.0,35.1122,35.1401,35.0564,35.0564,27450.0
2020-09-18 11:20:00,37.68,37.73,37.67,37.69,47895.0,35.0564,35.1029,35.0471,35.0657,47895.0
2020-09-18 11:25:00,37.7,37.72,37.69,37.69,24650.0,35.075,35.0936,35.0657,35.0657,24650.0
2020-09-18 11:30:00,37.69,37.69,37.63,37.63,9625.0,35.0657,35.0657,35.0099,35.0099,9625.0
2020-09-18 11:35:00,37.59,37.61,37.58,37.59,11250.0,34.9726,34.9912,34.9633,34.9726,11250.0
2020-09-18 11:40:00,37.61,37.62,37.52,37.53,14720.0,34.9912,35.0005,34.9075,34.9168,14720.0
2020-09-18 11:45:00,37.54,37.63,37.54,37.63,20675.0,34.9261,35.0099,34.9261,35.0099,20675.0
2020-09-18 11:50:00,37.66,37.66,37.62,37.62,20880.0,35.0378,35.0378,35.0005,35.0005,20880.0
2020-09-18 11:55:00,37.61,37.63,37.6,37.6,19065.0,34.9912,35.0099,34.9819,34.9819,19065.0
2020-09-18 12:00:00,37.6,37.62,37.56,37.58,16740.0,34.9819,35.0005,34.9447,34.9633,16740.0
2020-09-18 12:05:00,37.56,37.6,37.56,37.57,16005.0,34.9447,34.9819,34.9447,34.954,16005.0
2020-09-18 12:10:00,37.58,37.58,37.5,37.5,13600.0,34.9633,34.9633,34.8889,34.8889,13600.0
2020-09-18 12:15:00,37.5,37.5,37.45,37.45,47810.0,34.8889,34.8889,34.8424,34.8424,47810.0
2020-09-18 12:20:00,37.46,37.46,37.42,37.44,79090.0,34.8517,34.8517,34.8145,34.8331,79090.0
2020-09-18 12:25:00,37.44,37.46,37.42,37.45,9055.0,34.8331,34.8517,34.8145,34.8424,9055.0
2020-09-18 12:30:00,37.44,37.44,37.34,37.36,28620.0,34.8331,34.8331,34.74,34.7587,28620.0
2020-09-18 12:35:00,37.37,37.38,37.36,37.36,16795.0,34.768,34.7773,34.7587,34.7587,16795.0
2020-09-18 12:40:00,37.35,37.36,37.3,37.31,23880.0,34.7493,34.7587,34.7028,34.7121,23880.0
2020-09-18 12:45:00,37.32,37.33,37.3,37.3,20495.0,34.7214,34.7307,34.7028,34.7028,20495.0
2020-09-18 12:50:00,37.3,37.31,37.25,37.25,14500.0,34.7028,34.7121,34.6563,34.6563,14500.0
2020-09-18 12:55:00,37.29,37.3,37.26,37.3,58510.0,34.6935,34.7028,34.6656,34.7028,58510.0
2020-09-18 13:00:00,37.3,37.33,37.26,37.32,8380.0,34.7028,34.7307,34.6656,34.7214,8380.0
2020-09-18 13:05:00,37.32,37.32,37.3,37.31,10735.0,34.7214,34.7214,34.7028,34.7121,10735.0
2020-09-18 13:10:00,37.31,37.34,37.28,37.34,11235.0,34.7121,34.74,34.6842,34.74,11235.0
2020-09-18 13:15:00,37.33,37.33,37.26,37.28,15970.0,34.7307,34.7307,34.6656,34.6842,15970.0
2020-09-18 13:20:00,37.28,37.29,37.25,37.26,7955.0,34.6842,34.6935,34.6563,34.6656,7955.0
2020-09-18 13:25:00,37.24,37.24,37.12,37.12,30830.0,34.647,34.647,34.5354,34.5354,30830.0
2020-09-18 13:30:00,37.12,37.15,37.02,37.14,36010.0,34.5354,34.5633,34.4423,34.554,36010.0
2020-09-18 13:35:00,37.14,37.15,37.08,37.13,28675.0,34.554,34.5633,34.4981,34.5447,28675.0
2020-09-18 13:40:00,37.16,37.17,37.12,37.17,55250.0,34.5726,34.5819,34.5354,34.5819,55250.0
2020-09-18 13:45:00,37.16,37.21,37.16,37.18,28990.0,34.5726,34.6191,34.5726,34.5912,28990.0
2020-09-18 13:50:00,37.19,37.19,37.16,37.17,8240.0,34.6005,34.6005,34.5726,34.5819,8240.0
2020-09-18 13:55:00,37.23,37.25,37.21,37.24,12860.0,34.6377,34.6563,34.6191,34.647,12860.0
2020-09-18 14:00:00,37.24,37.24,37.19,37.22,19030.0,34.647,34.647,34.6005,34.6284,19030.0
2020-09-18 14:05:00,37.22,37.26,37.22,37.25,36265.0,34.6284,34.6656,34.6284,34.6563,36265.0
2020-09-18 14:10:00,37.28,37.28,37.25,37.28,17460.0,34.6842,34.6842,34.6563,34.6842,17460.0
2020-09-18 14:15:00,37.27,37.29,37.2,37.2,56570.0,34.6749,34.6935,34.6098,34.6098,56570.0
2020-09-18 14:20:00,37.23,37.31,37.2,37.28,51800.0,34.6377,34.7121,34.6098,34.6842,51800.0
2020-09-18 14:25:00,37.29,37.31,37.28,37.29,15985.0,34.6935,34.7121,34.6842,34.6935,15985.0
2020-09-18 14:30:00,37.28,37.3,37.27,37.3,19240.0,34.6842,34.7028,34.6749,34.7028,19240.0
2020-09-18 14:35:00,37.29,37.31,37.27,37.28,16590.0,34.6935,34.7121,34.6749,34.6842,16590.0
2020-09-18 14:40:00,37.31,37.32,37.23,37.23,32395.0,34.7121,34.7214,34.6377,34.6377,32395.0
2020-09-18 14:45:00,37.25,37.29,37.25,37.28,30590.0,34.6563,34.6935,34.6563,34.6842,30590.0
2020-09-18 14:50:00,37.28,37.29,37.24,37.27,25815.0,34.6842,34.6935,34.647,34.6749,25815.0
2020-09-18 14:55:00,37.27,37.3,37.26,37.3,22840.0,34.6749,34.7028,34.6656,34.7028,22840.0
2020-09-18 15:00:00,37.32,37.38,37.32,37.37,117965.0,34.7214,34.7773,34.7214,34.768,117965.0
2020-09-18 15:05:00,37.36,37.37,37.35,37.37,48325.0,34.7587,34.768,34.7493,34.768,48325.0
2020-09-18 15:10:00,37.38,37.4,37.35,37.35,77440.0,34.7773,34.7959,34.7493,34.7493,77440.0
2020-09-18 15:15:00,37.35,37.37,37.34,37.36,22025.0,34.7493,34.768,34.74,34.7587,22025.0
2020-09-18 15:20:00,37.36,37.36,37.31,37.35,20175.0,34.7587,34.7587,34.7121,34.7493,20175.0
2020-09-18 15:25:00,37.35,37.39,37.34,37.37,18815.0,34.7493,34.7866,34.74,34.768,18815.0
2020-09-18 15:30:00,37.38,37.42,37.33,37.39,25540.0,34.7773,34.8145,34.7307,34.7866,25540.0
2020-09-18 15:35:00,37.4,37.42,37.39,37.42,27650.0,34.7959,34.8145,34.7866,34.8145,27650.0
2020-09-18 15:40:00,37.42,37.44,37.4,37.4,33210.0,34.8145,34.8331,34.7959,34.7959,33210.0
2020-09-18 15:45:00,37.41,37.43,37.38,37.38,37370.0,34.8052,34.8238,34.7773,34.7773,37370.0
2020-09-18 15:50:00,37.38,37.38,37.28,37.28,118545.0,34.7773,34.7773,34.6842,34.6842,118545.0
2020-09-18 15:55:00,37.3,37.35,37.3,37.35,677400.0,34.7028,34.7493,34.7028,34.7493,677400.0
2020-09-21 09:30:00,36.59,36.63,36.41,36.41,351290.0,34.0423,34.0795,33.8748,33.8748,351290.0
2020-09-21 09:35:00,36.43,36.45,36.24,36.26,294315.0,33.8934,33.912,33.7166,33.7352,294315.0
2020-09-21 09:40:00,36.25,36.32,36.22,36.29,72780.0,33.7259,33.7911,33.698,33.7632,72780.0
2020-09-21 09:45:00,36.27,36.38,36.25,36.35,277375.0,33.7445,33.8469,33.7259,33.819,277375.0
2020-09-21 09:50:00,36.34,36.37,36.26,36.36,179390.0,33.8097,33.8376,33.7352,33.8283,179390.0
2020-09-21 09:55:00,36.36,36.43,36.27,36.41,64370.0,33.8283,33.8934,33.7445,33.8748,64370.0
2020-09-21 10:00:00,36.39,36.43,36.22,36.29,97445.0,33.8562,33.8934,33.698,33.7632,97445.0
2020-09-21 10:05:00,36.29,36.33,36.2,36.31,112265.0,33.7632,33.8004,33.6794,33.7818,112265.0
2020-09-21 10:10:00,36.3,36.36,36.25,36.25,38755.0,33.7725,33.8283,33.7259,33.7259,38755.0
2020-09-21 10:15:00,36.24,36.27,36.18,36.19,65920.0,33.7166,33.7445,33.6608,33.6701,65920.0
2020-09-21 10:20:00,36.18,36.21,36.13,36.17,68020.0,33.6608,33.6887,33.6143,33.6515,68020.0
2020-09-21 10:25:00,36.19,36.2,36.13,36.14,84205.0,33.6701,33.6794,33.6143,33.6236,84205.0
2020-09-21 10:30:00,36.15,36.17,36.08,36.08,41245.0,33.6329,33.6515,33.5678,33.5678,41245.0
2020-09-21 10:35:00,36.05,36.07,36.02,36.04,78075.0,33.5399,33.5585,33.512,33.5306,78075.0
2020-09-21 10:40:00,36.01,36.11,35.99,36.08,68075.0,33.5027,33.5957,33.484,33.5678,68075.0
2020-09-21 10:45:00,36.07,36.18,36.07,36.18,23645.0,33.5585,33.6608,33.5585,33.6608,23645.0
2020-09-21 10:50:00,36.17,36.24,36.13,36.24,18090.0,33.6515,33.7166,33.6143,33.7166,18090.0
2020-09-21 10:55:00,36.22,36.23,36.19,36.19,15460.0,33.698,33.7073,33.6701,33.6701,15460.0
2020-09-21 11:00:00,36.16,36.27,36.16,36.25,59160.0,33.6422,33.7445,33.6422,33.7259,59160.0
2020-09-21 11:05:00,36.24,36.28,36.24,36.28,46695.0,33.7166,33.7539,33.7166,33.7539,46695.0
2020-09-21 11:10:00,36.3,36.31,36.2,36.22,30215.0,33.7725,33.7818,33.6794,33.698,30215.0
2020-09-21 11:15:00,36.17,36.19,36.05,36.07,18180.0,33.6515,33.6701,33.5399,33.5585,18180.0
2020-09-21 11:20:00,36.11,36.11,36.05,36.06,13965.0,33.5957,33.5957,33.5399,33.5492,13965.0
2020-09-21 11:25:00,36.06,36.13,36.05,36.11,21155.0,33.5492,33.6143,33.5399,33.5957,21155.0
2020-09-21 11:30:00,36.14,36.16,36.06,36.06,7625.0,33.6236,33.6422,33.5492,33.5492,7625.0
2020-09-21 11:35:00,36.06,36.12,36.03,36.12,12740.0,33.5492,33.605,33.5213,33.605,12740.0
2020-09-21 11:40:00,36.09,36.16,36.07,36.09,23190.0,33.5771,33.6422,33.5585,33.5771,23190.0
2020-09-21 11:45:00,36.1,36.21,36.1,36.21,47095.0,33.5864,33.6887,33.5864,33.6887,47095.0
2020-09-21 11:50:00,36.2,36.23,36.17,36.22,26020.0,33.6794,33.7073,33.6515,33.698,26020.0
2020-09-21 11:55:00,36.21,36.24,36.19,36.23,9945.0,33.6887,33.7166,33.6701,33.7073,9945.0
2020-09-21 12:00:00,36.23,36.29,36.23,36.29,26230.0,33.7073,33.7632,33.7073,33.7632,26230.0
2020-09-21 12:05:00,36.29,36.32,36.29,36.32,7780.0,33.7632,33.7911,33.7632,33.7911,7780.0
2020-09-21 12:10:00,36.3,36.3,36.23,36.24,38520.0,33.7725,33.7725,33.7073,33.7166,38520.0
2020-09-21 12:15:00,36.23,36.28,36.2,36.28,23945.0,33.7073,33.7539,33.6794,33.7539,23945.0
2020-09-21 12:20:00,36.28,36.28,36.21,36.26,12485.0,33.7539,33.7539,33.6887,33.7352,12485.0
2020-09-21 12:25:00,36.27,36.29,36.24,36.24,10795.0,33.7445,33.7632,33.7166,33.7166,10795.0
2020-09-21 12:30:00,36.24,36.25,36.18,36.19,26890.0,33.7166,33.7259,33.6608,33.6701,26890.0
2020-09-21 12:35:00,36.21,36.28,36.21,36.27,24285.0,33.6887,33.7539,33.6887,33.7445,24285.0
2020-09-21 12:40:00,36.26,36.31,36.23,36.23,78190.0,33.7352,33.7818,33.7073,33.7073,78190.0
2020-09-21 12:45:00,36.23,36.25,36.17,36.18,75285.0,33.7073,33.7259,33.6515,33.6608,75285.0
2020-09-21 12:50:00,36.18,36.19,36.14,36.17,14960.0,33.6608,33.6701,33.6236,33.6515,14960.0
2020-09-21 12:55:00,36.16,36.17,36.11,36.12,24270.0,33.6422,33.6515,33.5957,33.605,24270.0
2020-09-21 13:00:00,36.15,36.15,36.1,36.12,13890.0,33.6329,33.6329,33.5864,33.605,13890.0
2020-09-21 13:05:00,36.11,36.16,36.11,36.14,16435.0,33.5957,33.6422,33.5957,33.6236,16435.0
2020-09-21 13:10:00,36.14,36.18,36.13,36.18,18200.0,33.6236,33.6608,33.6143,33.6608,18200.0
2020-09-21 13:15:00,36.18,36.2,36.18,36.19,14945.0,33.6608,33.6794,33.6608,33.6701,14945.0
2020-09-21 13:20:00,36.19,36.24,36.19,36.24,32965.0,33.6701,33.7166,33.6701,33.7166,32965.0
2020-09-21 13:25:00,36.24,36.25,36.22,36.25,27925.0,33.7166,33.7259,33.698,33.7259,27925.0
2020-09-21 13:30:00,36.23,36.27,36.23,36.24,32410.0,33.7073,33.7445,33.7073,33.7166,32410.0
2020-09-21 13:35:00,36.24,36.26,36.23,36.25,8005.0,33.7166,33.7352,33.7073,33.7259,8005.0
2020-09-21 13:40:00,36.25,36.25,36.2,36.21,35995.0,33.7259,33.7259,33.6794,33.6887,35995.0
2020-09-21 13:45:00,36.2,36.22,36.19,36.19,21480.0,33.6794,33.698,33.6701,33.6701,21480.0
2020-09-21 13:50:00,36.19,36.21,36.15,36.15,26940.0,33.6701,33.6887,33.6329,33.6329,26940.0
2020-09-21 13:55:00,36.14,36.17,36.12,36.16,36090.0,33.6236,33.6515,33.605,33.6422,36090.0
2020-09-21 14:00:00,36.15,36.17,36.12,36.17,24005.0,33.6329,33.6515,33.605,33.6515,24005.0
2020-09-21 14:05:00,36.16,36.16,36.1,36.12,27845.0,33.6422,33.6422,33.5864,33.605,27845.0
2020-09-21 14:10:00,36.14,36.14,36.1,36.12,10950.0,33.6236,33.6236,33.5864,33.605,10950.0
2020-09-21 14:15:00,36.14,36.16,36.09,36.1,11980.0,33.6236,33.6422,33.5771,33.5864,11980.0
2020-09-21 14:20:00,36.11,36.19,36.11,36.17,32030.0,33.5957,33.6701,33.5957,33.6515,32030.0
2020-09-21 14:25:00,36.17,36.2,36.16,36.17,14320.0,33.6515,33.6794,33.6422,33.6515,14320.0
2020-09-21 14:30:00,36.13,36.14,36.08,36.1,36165.0,33.6143,33.6236,33.5678,33.5864,36165.0
2020-09-21 14:35:00,36.1,36.1,36.07,36.09,12005.0,33.5864,33.5864,33.5585,33.5771,12005.0
2020-09-21 14:40:00,36.1,36.12,36.07,36.08,21065.0,33.5864,33.605,33.5585,33.5678,21065.0
2020-09-21 14:45:00,36.07,36.08,36.06,36.08,15915.0,33.5585,33.5678,33.5492,33.5678,15915.0
2020-09-21 14:50:00,36.08,36.13,36.07,36.13,10675.0,33.5678,33.6143,33.5585,33.6143,10675.0
2020-09-21 14:55:00,36.16,36.19,36.16,36.17,44740.0,33.6422,33.6701,33.6422,33.6515,44740.0
2020-09-21 15:00:00,36.16,36.24,36.16,36.24,43415.0,33.6422,33.7166,33.6422,33.7166,43415.0
2020-09-21 15:05:00,36.24,36.27,36.23,36.27,68835.0,33.7166,33.7445,33.7073,33.7445,68835.0
2020-09-21 15:10:00,36.27,36.32,36.27,36.28,46665.0,33.7445,33.7911,33.7445,33.7539,46665.0
2020-09-21 15:15:00,36.3,36.33,36.28,36.29,102895.0,33.7725,33.8004,33.7539,33.7632,102895.0
2020-09-21 15:20:00,36.29,36.37,36.28,36.37,47365.0,33.7632,33.8376,33.7539,33.8376,47365.0
2020-09-21 15:25:00,36.37,36.38,36.33,36.34,32955.0,33.8376,33.8469,33.8004,33.8097,32955.0
2020-09-21 15:30:00,36.35,36.37,36.28,36.35,70590.0,33.819,33.8376,33.7539,33.819,70590.0
2020-09-21 15:35:00,36.34,36.41,36.34,36.37,62135.0,33.8097,33.8748,33.8097,33.8376,62135.0
2020-09-21 15:40:00,36.38,36.39,36.33,36.38,42805.0,33.8469,33.8562,33.8004,33.8469,42805.0
2020-09-21 15:45:00,36.38,36.42,36.37,36.38,109990.0,33.8469,33.8841,33.8376,33.8469,109990.0
2020-09-21 15:50:00,36.36,36.45,36.36,36.42,55385.0,33.8283,33.912,33.8283,33.8841,55385.0
2020-09-21 15:55:00,36.41,36.44,36.36,36.44,99140.0,33.8748,33.9027,33.8283,33.9027,99140.0
2020-09-22 09:30:00,36.57,36.66,36.51,36.61,105170.0,34.0237,34.1074,33.9678,34.0609,105170.0
2020-09-22 09:35:00,36.58,36.71,36.58,36.7,83010.0,34.033,34.1539,34.033,34.1446,83010.0
2020-09-22 09:40:00,36.75,36.78,36.7,36.71,43770.0,34.1911,34.219,34.1446,34.1539,43770.0
2020-09-22 09:45:00,36.7,36.74,36.61,36.61,188250.0,34.1446,34.1818,34.0609,34.0609,188250.0
2020-09-22 09:50:00,36.57,36.58,36.48,36.49,126145.0,34.0237,34.033,33.9399,33.9492,126145.0
2020-09-22 09:55:00,36.47,36.53,36.45,36.46,32065.0,33.9306,33.9864,33.912,33.9213,32065.0
2020-09-22 10:00:00,36.45,36.48,36.43,36.47,47780.0,33.912,33.9399,33.8934,33.9306,47780.0
2020-09-22 10:05:00,36.47,36.55,36.43,36.52,92295.0,33.9306,34.0051,33.8934,33.9771,92295.0
2020-09-22 10:10:00,36.5,36.57,36.5,36.56,40840.0,33.9585,34.0237,33.9585,34.0144,40840.0
2020-09-22 10:15:00,36.55,36.64,36.55,36.62,31490.0,34.0051,34.0888,34.0051,34.0702,31490.0
2020-09-22 10:20:00,36.63,36.64,36.56,36.59,46615.0,34.0795,34.0888,34.0144,34.0423,46615.0
2020-09-22 10:25:00,36.6,36.62,36.58,36.6,10500.0,34.0516,34.0702,34.033,34.0516,10500.0
2020-09-22 10:30:00,36.65,36.65,36.57,36.57,33430.0,34.0981,34.0981,34.0237,34.0237,33430.0
2020-09-22 10:35:00,36.59,36.61,36.57,36.57,26355.0,34.0423,34.0609,34.0237,34.0237,26355.0
2020-09-22 10:40:00,36.59,36.59,36.48,36.49,21130.0,34.0423,34.0423,33.9399,33.9492,21130.0
2020-09-22 10:45:00,36.47,36.48,36.44,36.45,35265.0,33.9306,33.9399,33.9027,33.912,35265.0
2020-09-22 10:50:00,36.45,36.5,36.44,36.5,18215.0,33.912,33.9585,33.9027,33.9585,18215.0
2020-09-22 10:55:00,36.43,36.44,36.34,36.34,26960.0,33.8934,33.9027,33.8097,33.8097,26960.0
2020-09-22 11:00:00,36.33,36.35,36.28,36.3,20400.0,33.8004,33.819,33.7539,33.7725,20400.0
2020-09-22 11:05:00,36.33,36.37,36.31,36.34,18665.0,33.8004,33.8376,33.7818,33.8097,18665.0
2020-09-22 11:10:00,36.35,36.37,36.32,36.37,14275.0,33.819,33.8376,33.7911,33.8376,14275.0
2020-09-22 11:15:00,36.39,36.41,36.37,36.4,14805.0,33.8562,33.8748,33.8376,33.8655,14805.0
2020-09-22 11:20:00,36.39,36.4,36.37,36.4,14600.0,33.8562,33.8655,33.8376,33.8655,14600.0
2020-09-22 11:25:00,36.4,36.4,36.37,36.38,14710.0,33.8655,33.8655,33.8376,33.8469,14710.0
2020-09-22 11:30:00,36.39,36.39,36.32,36.32,64780.0,33.8562,33.8562,33.7911,33.7911,64780.0
2020-09-22 11:35:00,36.29,36.37,36.29,36.37,20385.0,33.7632,33.8376,33.7632,33.8376,20385.0
2020-09-22 11:40:00,36.36,36.43,36.36,36.38,10895.0,33.8283,33.8934,33.8283,33.8469,10895.0
2020-09-22 11:45:00,36.38,36.41,36.38,36.4,9525.0,33.8469,33.8748,33.8469,33.8655,9525.0
2020-09-22 11:50:00,36.4,36.4,36.37,36.38,31120.0,33.8655,33.8655,33.8376,33.8469,31120.0
2020-09-22 11:55:00,36.4,36.46,36.39,36.44,25990.0,33.8655,33.9213,33.8562,33.9027,25990.0
2020-09-22 12:00:00,36.45,36.51,36.44,36.51,70840.0,33.912,33.9678,33.9027,33.9678,70840.0
2020-09-22 12:05:00,36.51,36.52,36.5,36.5,23485.0,33.9678,33.9771,33.9585,33.9585,23485.0
2020-09-22 12:10:00,36.49,36.5,36.48,36.49,11955.0,33.9492,33.9585,33.9399,33.9492,11955.0
2020-09-22 12:15:00,36.47,36.48,36.45,36.45,19560.0,33.9306,33.9399,33.912,33.912,19560.0
2020-09-22 12:20:00,36.44,36.48,36.44,36.46,24565.0,33.9027,33.9399,33.9027,33.9213,24565.0
2020-09-22 12:25:00,36.44,36.48,36.44,36.48,7100.0,33.9027,33.9399,33.9027,33.9399,7100.0
2020-09-22 12:30:00,36.49,36.5,36.46,36.48,22675.0,33.9492,33.9585,33.9213,33.9399,22675.0
2020-09-22 12:35:00,36.45,36.47,36.45,36.45,20225.0,33.912,33.9306,33.912,33.912,20225.0
2020-09-22 12:40:00,36.46,36.48,36.46,36.47,79405.0,33.9213,33.9399,33.9213,33.9306,79405.0
2020-09-22 12:45:00,36.46,36.46,36.42,36.43,48715.0,33.9213,33.9213,33.8841,33.8934,48715.0
2020-09-22 12:50:00,36.43,36.44,36.41,36.42,16250.0,33.8934,33.9027,33.8748,33.8841,16250.0
2020-09-22 12:55:00,36.42,36.42,36.38,36.41,36020.0,33.8841,33.8841,33.8469,33.8748,36020.0
2020-09-22 13:00:00,36.42,36.42,36.4,36.4,24780.0,33.8841,33.8841,33.8655,33.8655,24780.0
2020-09-22 13:05:00,36.41,36.44,36.41,36.43,13090.0,33.8748,33.9027,33.8748,33.8934,13090.0
2020-09-22 13:10:00,36.44,36.47,36.44,36.46,11800.0,33.9027,33.9306,33.9027,33.9213,11800.0
2020-09-22 13:15:00,36.46,36.48,36.45,36.47,31170.0,33.9213,33.9399,33.912,33.9306,31170.0
2020-09-22 13:20:00,36.48,36.5,36.48,36.49,28090.0,33.9399,33.9585,33.9399,33.9492,28090.0
2020-09-22 13:25:00,36.5,36.52,36.49,36.51,32720.0,33.9585,33.9771,33.9492,33.9678,32720.0
2020-09-22 13:30:00,36.51,36.56,36.51,36.54,28620.0,33.9678,34.0144,33.9678,33.9957,28620.0
2020-09-22 13:35:00,36.54,36.56,36.52,36.56,25480.0,33.9957,34.0144,33.9771,34.0144,25480.0
2020-09-22 13:40:00,36.57,36.6,36.56,36.59,27500.0,34.0237,34.0516,34.0144,34.0423,27500.0
2020-09-22 13:45:00,36.58,36.62,36.58,36.62,48850.0,34.033,34.0702,34.033,34.0702,48850.0
2020-09-22 13:50:00,36.64,36.65,36.62,36.64,54390.0,34.0888,34.0981,34.0702,34.0888,54390.0
2020-09-22 13:55:00,36.64,36.65,36.62,36.63,42755.0,34.0888,34.0981,34.0702,34.0795,42755.0
2020-09-22 14:00:00,36.67,36.71,36.66,36.7,75210.0,34.1167,34.1539,34.1074,34.1446,75210.0
2020-09-22 14:05:00,36.7,36.7,36.67,36.67,21310.0,34.1446,34.1446,34.1167,34.1167,21310.0
2020-09-22 14:10:00,36.67,36.69,36.65,36.68,25910.0,34.1167,34.1353,34.0981,34.126,25910.0
2020-09-22 14:15:00,36.68,36.69,36.66,36.69,55865.0,34.126,34.1353,34.1074,34.1353,55865.0
2020-09-22 14:20:00,36.68,36.68,36.61,36.61,117400.0,34.126,34.126,34.0609,34.0609,117400.0
2020-09-22 14:25:00,36.63,36.65,36.63,36.64,56605.0,34.0795,34.0981,34.0795,34.0888,56605.0
2020-09-22 14:30:00,36.67,36.69,36.65,36.67,33975.0,34.1167,34.1353,34.0981,34.1167,33975.0
2020-09-22 14:35:00,36.65,36.72,36.64,36.71,55990.0,34.0981,34.1632,34.0888,34.1539,55990.0
2020-09-22 14:40:00,36.7,36.72,36.68,36.69,78535.0,34.1446,34.1632,34.126,34.1353,78535.0
2020-09-22 14:45:00,36.68,36.7,36.66,36.66,24465.0,34.126,34.1446,34.1074,34.1074,24465.0
2020-09-22 14:50:00,36.66,36.67,36.64,36.65,122000.0,34.1074,34.1167,34.0888,34.0981,122000.0
2020-09-22 14:55:00,36.64,36.68,36.64,36.64,115540.0,34.0888,34.126,34.0888,34.0888,115540.0
2020-09-22 15:00:00,36.65,36.65,36.62,36.62,37495.0,34.0981,34.0981,34.0702,34.0702,37495.0
2020-09-22 15:05:00,36.63,36.66,36.63,36.65,32085.0,34.0795,34.1074,34.0795,34.0981,32085.0
2020-09-22 15:10:00,36.65,36.66,36.61,36.61,38655.0,34.0981,34.1074,34.0609,34.0609,38655.0
2020-09-22 15:15:00,36.61,36.65,36.57,36.65,48410.0,34.0609,34.0981,34.0237,34.0981,48410.0
2020-09-22 15:20:00,36.65,36.66,36.62,36.64,31040.0,34.0981,34.1074,34.0702,34.0888,31040.0
2020-09-22 15:25:00,36.64,36.7,36.64,36.67,58130.0,34.0888,34.1446,34.0888,34.1167,58130.0
2020-09-22 15:30:00,36.67,36.67,36.62,36.64,91590.0,34.1167,34.1167,34.0702,34.0888,91590.0
2020-09-22 15:35:00,36.65,36.69,36.64,36.69,41935.0,34.0981,34.1353,34.0888,34.1353,41935.0
2020-09-22 15:40:00,36.68,36.73,36.68,36.73,178495.0,34.126,34.1725,34.126,34.1725,178495.0
2020-09-22 15:45:00,36.73,36.77,36.72,36.75,84850.0,34.1725,34.2097,34.1632,34.1911,84850.0
2020-09-22 15:50:00,36.75,36.75,36.66,36.69,52735.0,34.1911,34.1911,34.1074,34.1353,52735.0
2020-09-22 15:55:00,36.7,36.73,36.66,36.69,215690.0,34.1446,34.1725,34.1074,34.1353,215690.0
2020-09-23 09:30:00,36.52,36.7,36.52,36.68,93985.0,34.1358,34.3041,34.1358,34.2854,93985.0
2020-09-23 09:35:00,36.72,36.74,36.65,36.74,44320.0,34.3228,34.3415,34.2573,34.3415,44320.0
2020-09-23 09:40:00,36.75,36.78,36.71,36.75,170100.0,34.3508,34.3788,34.3134,34.3508,170100.0
2020-09-23 09:45:00,36.76,36.82,36.75,36.81,41630.0,34.3601,34.4162,34.3508,34.4069,41630.0
2020-09-23 09:50:00,36.8,36.81,36.69,36.69,136565.0,34.3975,34.4069,34.2947,34.2947,136565.0
2020-09-23 09:55:00,36.71,36.71,36.66,36.66,91140.0,34.3134,34.3134,34.2667,34.2667,91140.0
2020-09-23 10:00:00,36.64,36.67,36.62,36.66,71565.0,34.248,34.276,34.2293,34.2667,71565.0
2020-09-23 10:05:00,36.67,36.67,36.57,36.57,41025.0,34.276,34.276,34.1826,34.1826,41025.0
2020-09-23 10:10:00,36.56,36.57,36.54,36.57,29215.0,34.1732,34.1826,34.1545,34.1826,29215.0
2020-09-23 10:15:00,36.56,36.57,36.51,36.56,29435.0,34.1732,34.1826,34.1265,34.1732,29435.0
2020-09-23 10:20:00,36.55,36.58,36.51,36.54,16270.0,34.1639,34.1919,34.1265,34.1545,16270.0
2020-09-23 10:25:00,36.54,36.6,36.54,36.55,26075.0,34.1545,34.2106,34.1545,34.1639,26075.0
2020-09-23 10:30:00,36.54,36.57,36.49,36.5,59580.0,34.1545,34.1826,34.1078,34.1171,59580.0
2020-09-23 10:35:00,36.46,36.46,36.4,36.44,20495.0,34.0797,34.0797,34.0237,34.061,20495.0
2020-09-23 10:40:00,36.45,36.55,36.44,36.53,18020.0,34.0704,34.1639,34.061,34.1452,18020.0
2020-09-23 10:45:00,36.51,36.57,36.51,36.57,66815.0,34.1265,34.1826,34.1265,34.1826,66815.0
2020-09-23 10:50:00,36.57,36.6,36.55,36.57,15015.0,34.1826,34.2106,34.1639,34.1826,15015.0
2020-09-23 10:55:00,36.59,36.63,36.53,36.55,50240.0,34.2012,34.2386,34.1452,34.1639,50240.0
2020-09-23 11:00:00,36.54,36.59,36.53,36.59,26085.0,34.1545,34.2012,34.1452,34.2012,26085.0
2020-09-23 11:05:00,36.59,36.62,36.58,36.6,28400.0,34.2012,34.2293,34.1919,34.2106,28400.0
2020-09-23 11:10:00,36.6,36.6,36.54,36.54,17145.0,34.2106,34.2106,34.1545,34.1545,17145.0
2020-09-23 11:15:00,36.54,36.58,36.53,36.54,45135.0,34.1545,34.1919,34.1452,34.1545,45135.0
2020-09-23 11:20:00,36.53,36.54,36.49,36.5,16810.0,34.1452,34.1545,34.1078,34.1171,16810.0
2020-09-23 11:25:00,36.5,36.51,36.44,36.48,391670.0,34.1171,34.1265,34.061,34.0984,391670.0
2020-09-23 11:30:00,36.47,36.48,36.42,36.46,39255.0,34.0891,34.0984,34.0423,34.0797,39255.0
2020-09-23 11:35:00,36.45,36.51,36.45,36.5,17535.0,34.0704,34.1265,34.0704,34.1171,17535.0
2020-09-23 11:40:00,36.51,36.52,36.49,36.5,12985.0,34.1265,34.1358,34.1078,34.1171,12985.0
2020-09-23 11:45:00,36.47,36.47,36.42,36.42,35175.0,34.0891,34.0891,34.0423,34.0423,35175.0
2020-09-23 11:50:00,36.41,36.41,36.34,36.34,20600.0,34.033,34.033,33.9676,33.9676,20600.0
2020-09-23 11:55:00,36.35,36.38,36.35,36.36,21950.0,33.9769,34.005,33.9769,33.9863,21950.0
2020-09-23 12:00:00,36.35,36.4,36.33,36.38,9385.0,33.9769,34.0237,33.9582,34.005,9385.0
2020-09-23 12:05:00,36.38,36.41,36.38,36.41,5960.0,34.005,34.033,34.005,34.033,5960.0
2020-09-23 12:10:00,36.41,36.41,36.37,36.39,9390.0,34.033,34.033,33.9956,34.0143,9390.0
2020-09-23 12:15:00,36.39,36.42,36.37,36.37,17420.0,34.0143,34.0423,33.9956,33.9956,17420.0
2020-09-23 12:20:00,36.38,36.4,36.33,36.35,12025.0,34.005,34.0237,33.9582,33.9769,12025.0
2020-09-23 12:25:00,36.37,36.4,36.37,36.39,19210.0,33.9956,34.0237,33.9956,34.0143,19210.0
2020-09-23 12:30:00,36.39,36.4,36.36,36.37,17310.0,34.0143,34.0237,33.9863,33.9956,17310.0
2020-09-23 12:35:00,36.37,36.43,36.35,36.42,27650.0,33.9956,34.0517,33.9769,34.0423,27650.0
2020-09-23 12:40:00,36.46,36.46,36.45,36.45,3320.0,34.0797,34.0797,34.0704,34.0704,3320.0
2020-09-23 12:45:00,36.44,36.44,36.42,36.42,40740.0,34.061,34.061,34.0423,34.0423,40740.0
2020-09-23 12:50:00,36.41,36.42,36.4,36.4,9595.0,34.033,34.0423,34.0237,34.0237,9595.0
2020-09-23 12:55:00,36.4,36.45,36.4,36.44,42425.0,34.0237,34.0704,34.0237,34.061,42425.0
2020-09-23 13:00:00,36.45,36.45,36.41,36.41,20480.0,34.0704,34.0704,34.033,34.033,20480.0
2020-09-23 13:05:00,36.41,36.44,36.4,36.43,29965.0,34.033,34.061,34.0237,34.0517,29965.0
2020-09-23 13:10:00,36.45,36.46,36.42,36.46,14375.0,34.0704,34.0797,34.0423,34.0797,14375.0
2020-09-23 13:15:00,36.45,36.47,36.43,36.47,11360.0,34.0704,34.0891,34.0517,34.0891,11360.0
2020-09-23 13:20:00,36.48,36.49,36.48,36.49,9790.0,34.0984,34.1078,34.0984,34.1078,9790.0
2020-09-23 13:25:00,36.48,36.48,36.4,36.4,31815.0,34.0984,34.0984,34.0237,34.0237,31815.0
2020-09-23 13:30:00,36.41,36.42,36.39,36.41,30330.0,34.033,34.0423,34.0143,34.033,30330.0
2020-09-23 13:35:00,36.41,36.41,36.37,36.37,11140.0,34.033,34.033,33.9956,33.9956,11140.0
2020-09-23 13:40:00,36.37,36.4,36.37,36.37,11415.0,33.9956,34.0237,33.9956,33.9956,11415.0
2020-09-23 13:45:00,36.33,36.36,36.32,36.34,45580.0,33.9582,33.9863,33.9489,33.9676,45580.0
2020-09-23 13:50:00,36.33,36.34,36.28,36.3,40895.0,33.9582,33.9676,33.9115,33.9302,40895.0
2020-09-23 13:55:00,36.32,36.33,36.3,36.31,19855.0,33.9489,33.9582,33.9302,33.9395,19855.0
2020-09-23 14:00:00,36.28,36.28,36.22,36.26,49730.0,33.9115,33.9115,33.8554,33.8928,49730.0
2020-09-23 14:05:00,36.26,36.28,36.22,36.22,51930.0,33.8928,33.9115,33.8554,33.8554,51930.0
2020-09-23 14:10:00,36.23,36.24,36.2,36.24,32570.0,33.8647,33.8741,33.8367,33.8741,32570.0
2020-09-23 14:15:00,36.23,36.23,36.06,36.06,31345.0,33.8647,33.8647,33.7058,33.7058,31345.0
2020-09-23 14:20:00,36.07,36.1,36.03,36.03,24990.0,33.7152,33.7432,33.6778,33.6778,24990.0
2020-09-23 14:25:00,36.02,36.08,36.02,36.05,36815.0,33.6685,33.7245,33.6685,33.6965,36815.0
2020-09-23 14:30:00,36.04,36.06,35.98,36.05,47940.0,33.6872,33.7058,33.6311,33.6965,47940.0
2020-09-23 14:35:00,36.05,36.05,36.01,36.04,23845.0,33.6965,33.6965,33.6591,33.6872,23845.0
2020-09-23 14:40:00,36.01,36.03,35.96,35.99,23075.0,33.6591,33.6778,33.6124,33.6404,23075.0
2020-09-23 14:45:00,36.01,36.01,35.92,35.96,21320.0,33.6591,33.6591,33.575,33.6124,21320.0
2020-09-23 14:50:00,35.96,36.02,35.9,35.91,20575.0,33.6124,33.6685,33.5563,33.5656,20575.0
2020-09-23 14:55:00,35.9,35.9,35.84,35.87,120130.0,33.5563,33.5563,33.5002,33.5283,120130.0
2020-09-23 15:00:00,35.88,35.91,35.78,35.78,59695.0,33.5376,33.5656,33.4441,33.4441,59695.0
2020-09-23 15:05:00,35.79,35.8,35.73,35.78,45715.0,33.4535,33.4628,33.3974,33.4441,45715.0
2020-09-23 15:10:00,35.78,35.9,35.77,35.85,163065.0,33.4441,33.5563,33.4348,33.5096,163065.0
2020-09-23 15:15:00,35.85,35.85,35.75,35.85,76740.0,33.5096,33.5096,33.4161,33.5096,76740.0
2020-09-23 15:20:00,35.85,35.88,35.78,35.78,106985.0,33.5096,33.5376,33.4441,33.4441,106985.0
2020-09-23 15:25:00,35.81,35.88,35.76,35.87,50020.0,33.4722,33.5376,33.4254,33.5283,50020.0
2020-09-23 15:30:00,35.87,35.9,35.83,35.85,104545.0,33.5283,33.5563,33.4909,33.5096,104545.0
2020-09-23 15:35:00,35.86,35.88,35.84,35.86,57315.0,33.5189,33.5376,33.5002,33.5189,57315.0
2020-09-23 15:40:00,35.86,35.89,35.84,35.87,53000.0,33.5189,33.5469,33.5002,33.5283,53000.0
2020-09-23 15:45:00,35.86,35.88,35.78,35.81,192150.0,33.5189,33.5376,33.4441,33.4722,192150.0
2020-09-23 15:50:00,35.81,35.81,35.71,35.73,136520.0,33.4722,33.4722,33.3787,33.3974,136520.0
2020-09-23 15:55:00,35.71,35.75,35.67,35.68,336590.0,33.3787,33.4161,33.3413,33.3507,336590.0
2020-09-24 09:30:00,35.61,35.62,35.33,35.34,242645.0,33.2852,33.2946,33.0235,33.0329,242645.0
2020-09-24 09:35:00,35.33,35.42,35.21,35.25,418380.0,33.0235,33.1076,32.9113,32.9487,418380.0
2020-09-24 09:40:00,35.24,35.29,35.2,35.25,502525.0,32.9394,32.9861,32.902,32.9487,502525.0
2020-09-24 09:45:00,35.24,35.52,35.22,35.51,72720.0,32.9394,33.2011,32.9207,33.1918,72720.0
2020-09-24 09:50:00,35.54,35.57,35.51,35.56,159205.0,33.2198,33.2478,33.1918,33.2385,159205.0
2020-09-24 09:55:00,35.58,35.58,35.46,35.48,33585.0,33.2572,33.2572,33.145,33.1637,33585.0
2020-09-24 10:00:00,35.56,35.73,35.56,35.65,74770.0,33.2385,33.3974,33.2385,33.3226,74770.0
2020-09-24 10:05:00,35.67,35.8,35.67,35.79,152255.0,33.3413,33.4628,33.3413,33.4535,152255.0
2020-09-24 10:10:00,35.78,35.78,35.71,35.76,18555.0,33.4441,33.4441,33.3787,33.4254,18555.0
2020-09-24 10:15:00,35.82,35.85,35.76,35.76,29925.0,33.4815,33.5096,33.4254,33.4254,29925.0
2020-09-24 10:20:00,35.77,35.77,35.62,35.62,18765.0,33.4348,33.4348,33.2946,33.2946,18765.0
2020-09-24 10:25:00,35.64,35.65,35.6,35.61,14345.0,33.3133,33.3226,33.2759,33.2852,14345.0
2020-09-24 10:30:00,35.55,35.55,35.47,35.47,21045.0,33.2291,33.2291,33.1544,33.1544,21045.0
2020-09-24 10:35:00,35.46,35.51,35.41,35.41,104705.0,33.145,33.1918,33.0983,33.0983,104705.0
2020-09-24 10:40:00,35.42,35.51,35.38,35.39,156390.0,33.1076,33.1918,33.0702,33.0796,156390.0
2020-09-24 10:45:00,35.43,35.54,35.43,35.49,83185.0,33.117,33.2198,33.117,33.1731,83185.0
2020-09-24 10:50:00,35.48,35.56,35.44,35.56,26040.0,33.1637,33.2385,33.1263,33.2385,26040.0
2020-09-24 10:55:00,35.52,35.58,35.48,35.58,27880.0,33.2011,33.2572,33.1637,33.2572,27880.0
2020-09-24 11:00:00,35.56,35.6,35.54,35.54,34605.0,33.2385,33.2759,33.2198,33.2198,34605.0
2020-09-24 11:05:00,35.54,35.55,35.46,35.46,15605.0,33.2198,33.2291,33.145,33.145,15605.0
2020-09-24 11:10:00,35.48,35.5,35.43,35.5,21995.0,33.1637,33.1824,33.117,33.1824,21995.0
2020-09-24 11:15:00,35.54,35.54,35.45,35.47,27750.0,33.2198,33.2198,33.1357,33.1544,27750.0
2020-09-24 11:20:00,35.46,35.6,35.46,35.6,16900.0,33.145,33.2759,33.145,33.2759,16900.0
2020-09-24 11:25:00,35.59,35.64,35.58,35.58,45955.0,33.2665,33.3133,33.2572,33.2572,45955.0
2020-09-24 11:30:00,35.59,35.67,35.58,35.63,9220.0,33.2665,33.3413,33.2572,33.3039,9220.0
2020-09-24 11:35:00,35.63,35.7,35.63,35.7,27880.0,33.3039,33.3694,33.3039,33.3694,27880.0
2020-09-24 11:40:00,35.7,35.74,35.7,35.71,27405.0,33.3694,33.4067,33.3694,33.3787,27405.0
2020-09-24 11:45:00,35.7,35.72,35.61,35.63,166940.0,33.3694,33.388,33.2852,33.3039,166940.0
2020-09-24 11:50:00,35.65,35.71,35.65,35.68,18440.0,33.3226,33.3787,33.3226,33.3507,18440.0
2020-09-24 11:55:00,35.69,35.78,35.68,35.78,40265.0,33.36,33.4441,33.3507,33.4441,40265.0
2020-09-24 12:00:00,35.79,35.83,35.79,35.83,25790.0,33.4535,33.4909,33.4535,33.4909,25790.0
2020-09-24 12:05:00,35.85,35.88,35.84,35.87,32265.0,33.5096,33.5376,33.5002,33.5283,32265.0
2020-09-24 12:10:00,35.86,35.86,35.82,35.84,34410.0,33.5189,33.5189,33.4815,33.5002,34410.0
2020-09-24 12:15:00,35.83,35.89,35.83,35.86,53405.0,33.4909,33.5469,33.4909,33.5189,53405.0
2020-09-24 12:20:00,35.87,35.89,35.84,35.84,25125.0,33.5283,33.5469,33.5002,33.5002,25125.0
2020-09-24 12:25:00,35.85,35.92,35.84,35.85,14015.0,33.5096,33.575,33.5002,33.5096,14015.0
2020-09-24 12:30:00,35.83,35.83,35.74,35.74,22405.0,33.4909,33.4909,33.4067,33.4067,22405.0
2020-09-24 12:35:00,35.75,35.76,35.71,35.72,50310.0,33.4161,33.4254,33.3787,33.388,50310.0
2020-09-24 12:40:00,35.72,35.74,35.71,35.74,13120.0,33.388,33.4067,33.3787,33.4067,13120.0
2020-09-24 12:45:00,35.73,35.77,35.73,35.76,60110.0,33.3974,33.4348,33.3974,33.4254,60110.0
2020-09-24 12:50:00,35.79,35.8,35.76,35.79,28750.0,33.4535,33.4628,33.4254,33.4535,28750.0
2020-09-24 12:55:00,35.83,35.91,35.82,35.9,41845.0,33.4909,33.5656,33.4815,33.5563,41845.0
2020-09-24 13:00:00,35.89,35.92,35.89,35.91,29835.0,33.5469,33.575,33.5469,33.5656,29835.0
2020-09-24 13:05:00,35.91,35.94,35.9,35.94,18585.0,33.5656,33.5937,33.5563,33.5937,18585.0
2020-09-24 13:10:00,35.93,36.02,35.93,36.02,50600.0,33.5843,33.6685,33.5843,33.6685,50600.0
2020-09-24 13:15:00,36.03,36.07,36.01,36.01,28510.0,33.6778,33.7152,33.6591,33.6591,28510.0
2020-09-24 13:20:00,36.01,36.11,36.0,36.06,53810.0,33.6591,33.7526,33.6498,33.7058,53810.0
2020-09-24 13:25:00,36.07,36.12,36.05,36.1,16230.0,33.7152,33.7619,33.6965,33.7432,16230.0
2020-09-24 13:30:00,36.11,36.16,36.11,36.15,22240.0,33.7526,33.7993,33.7526,33.79,22240.0
2020-09-24 13:35:00,36.13,36.13,36.06,36.08,26255.0,33.7713,33.7713,33.7058,33.7245,26255.0
2020-09-24 13:40:00,36.1,36.12,36.06,36.08,34945.0,33.7432,33.7619,33.7058,33.7245,34945.0
2020-09-24 13:45:00,36.08,36.1,36.06,36.07,10740.0,33.7245,33.7432,33.7058,33.7152,10740.0
2020-09-24 13:50:00,36.07,36.11,36.06,36.1,30375.0,33.7152,33.7526,33.7058,33.7432,30375.0
2020-09-24 13:55:00,36.09,36.09,36.0,36.0,21385.0,33.7339,33.7339,33.6498,33.6498,21385.0
2020-09-24 14:00:00,36.01,36.04,35.96,35.99,12680.0,33.6591,33.6872,33.6124,33.6404,12680.0
2020-09-24 14:05:00,36.0,36.0,35.97,35.98,10575.0,33.6498,33.6498,33.6217,33.6311,10575.0
2020-09-24 14:10:00,35.98,35.99,35.94,35.96,23680.0,33.6311,33.6404,33.5937,33.6124,23680.0
2020-09-24 14:15:00,35.97,36.0,35.86,35.86,31925.0,33.6217,33.6498,33.5189,33.5189,31925.0
2020-09-24 14:20:00,35.87,35.87,35.83,35.85,24405.0,33.5283,33.5283,33.4909,33.5096,24405.0
2020-09-24 14:25:00,35.84,35.88,35.82,35.85,20845.0,33.5002,33.5376,33.4815,33.5096,20845.0
2020-09-24 14:30:00,35.85,35.9,35.84,35.88,24450.0,33.5096,33.5563,33.5002,33.5376,24450.0
2020-09-24 14:35:00,35.88,35.88,35.83,35.88,42390.0,33.5376,33.5376,33.4909,33.5376,42390.0
2020-09-24 14:40:00,35.88,35.93,35.87,35.9,62155.0,33.5376,33.5843,33.5283,33.5563,62155.0
2020-09-24 14:45:00,35.9,35.9,35.78,35.78,77725.0,33.5563,33.5563,33.4441,33.4441,77725.0
2020-09-24 14:50:00,35.76,35.8,35.71,35.73,79445.0,33.4254,33.4628,33.3787,33.3974,79445.0
2020-09-24 14:55:00,35.72,35.75,35.64,35.64,78870.0,33.388,33.4161,33.3133,33.3133,78870.0
2020-09-24 15:00:00,35.65,35.71,35.64,35.64,87860.0,33.3226,33.3787,33.3133,33.3133,87860.0
2020-09-24 15:05:00,35.65,35.7,35.65,35.68,59455.0,33.3226,33.3694,33.3226,33.3507,59455.0
2020-09-24 15:10:00,35.69,35.73,35.65,35.72,43955.0,33.36,33.3974,33.3226,33.388,43955.0
2020-09-24 15:15:00,35.71,35.74,35.65,35.66,73655.0,33.3787,33.4067,33.3226,33.332,73655.0
2020-09-24 15:20:00,35.66,35.66,35.54,35.58,49955.0,33.332,33.332,33.2198,33.2572,49955.0
2020-09-24 15:25:00,35.58,35.6,35.54,35.57,44965.0,33.2572,33.2759,33.2198,33.2478,44965.0
2020-09-24 15:30:00,35.57,35.61,35.52,35.6,44665.0,33.2478,33.2852,33.2011,33.2759,44665.0
2020-09-24 15:35:00,35.59,35.67,35.53,35.67,84895.0,33.2665,33.3413,33.2104,33.3413,84895.0
2020-09-24 15:40:00,35.66,35.69,35.63,35.66,52915.0,33.332,33.36,33.3039,33.332,52915.0
2020-09-24 15:45:00,35.66,35.76,35.62,35.63,59495.0,33.332,33.4254,33.2946,33.3039,59495.0
2020-09-24 15:50:00,35.62,35.7,35.62,35.7,52735.0,33.2946,33.3694,33.2946,33.3694,52735.0
2020-09-24 15:55:00,35.72,35.74,35.66,35.68,158615.0,33.388,33.4067,33.332,33.3507,158615.0
2020-09-25 09:30:00,35.48,35.61,35.46,35.59,585670.0,33.1637,33.2852,33.145,33.2665,585670.0
2020-09-25 09:35:00,35.64,35.68,35.54,35.61,81110.0,33.3133,33.3507,33.2198,33.2852,81110.0
2020-09-25 09:40:00,35.61,35.75,35.6,35.71,123740.0,33.2852,33.4161,33.2759,33.3787,123740.0
2020-09-25 09:45:00,35.72,35.73,35.63,35.69,121695.0,33.388,33.3974,33.3039,33.36,121695.0
2020-09-25 09:50:00,35.69,35.79,35.64,35.75,71045.0,33.36,33.4535,33.3133,33.4161,71045.0
2020-09-25 09:55:00,35.76,35.82,35.65,35.8,154625.0,33.4254,33.4815,33.3226,33.4628,154625.0
2020-09-25 10:00:00,35.8,35.82,35.75,35.79,168915.0,33.4628,33.4815,33.4161,33.4535,168915.0
2020-09-25 10:05:00,35.8,35.83,35.75,35.78,54035.0,33.4628,33.4909,33.4161,33.4441,54035.0
2020-09-25 10:10:00,35.79,35.79,35.61,35.66,88690.0,33.4535,33.4535,33.2852,33.332,88690.0
2020-09-25 10:15:00,35.65,35.8,35.64,35.78,140855.0,33.3226,33.4628,33.3133,33.4441,140855.0
2020-09-25 10:20:00,35.8,35.9,35.77,35.85,51665.0,33.4628,33.5563,33.4348,33.5096,51665.0
2020-09-25 10:25:00,35.85,35.87,35.83,35.84,55000.0,33.5096,33.5283,33.4909,33.5002,55000.0
2020-09-25 10:30:00,35.85,35.85,35.78,35.79,58390.0,33.5096,33.5096,33.4441,33.4535,58390.0
2020-09-25 10:35:00,35.75,35.89,35.75,35.89,277005.0,33.4161,33.5469,33.4161,33.5469,277005.0
2020-09-25 10:40:00,35.91,35.94,35.84,35.88,59860.0,33.5656,33.5937,33.5002,33.5376,59860.0
2020-09-25 10:45:00,35.89,35.92,35.81,35.82,33670.0,33.5469,33.575,33.4722,33.4815,33670.0
2020-09-25 10:50:00,35.83,35.92,35.81,35.92,37680.0,33.4909,33.575,33.4722,33.575,37680.0
2020-09-25 10:55:00,35.91,35.91,35.85,35.86,24555.0,33.5656,33.5656,33.5096,33.5189,24555.0
2020-09-25 11:00:00,35.87,35.89,35.79,35.8,36725.0,33.5283,33.5469,33.4535,33.4628,36725.0
2020-09-25 11:05:00,35.8,35.81,35.77,35.78,61260.0,33.4628,33.4722,33.4348,33.4441,61260.0
2020-09-25 11:10:00,35.78,35.87,35.77,35.8,57220.0,33.4441,33.5283,33.4348,33.4628,57220.0
2020-09-25 11:15:00,35.82,35.88,35.82,35.88,20215.0,33.4815,33.5376,33.4815,33.5376,20215.0
2020-09-25 11:20:00,35.88,35.88,35.84,35.88,26425.0,33.5376,33.5376,33.5002,33.5376,26425.0
2020-09-25 11:25:00,35.88,35.9,35.86,35.87,29830.0,33.5376,33.5563,33.5189,33.5283,29830.0
2020-09-25 11:30:00,35.86,35.92,35.85,35.91,32355.0,33.5189,33.575,33.5096,33.5656,32355.0
2020-09-25 11:35:00,35.91,35.93,35.87,35.88,23120.0,33.5656,33.5843,33.5283,33.5376,23120.0
2020-09-25 11:40:00,35.88,35.9,35.81,35.82,19425.0,33.5376,33.5563,33.4722,33.4815,19425.0
2020-09-25 11:45:00,35.82,35.82,35.77,35.77,47560.0,33.4815,33.4815,33.4348,33.4348,47560.0
2020-09-25 11:50:00,35.78,35.81,35.78,35.79,12005.0,33.4441,33.4722,33.4441,33.4535,12005.0
2020-09-25 11:55:00,35.8,35.81,35.78,35.78,14860.0,33.4628,33.4722,33.4441,33.4441,14860.0
2020-09-25 12:00:00,35.78,35.84,35.78,35.84,20230.0,33.4441,33.5002,33.4441,33.5002,20230.0
2020-09-25 12:05:00,35.85,35.89,35.85,35.89,37525.0,33.5096,33.5469,33.5096,33.5469,37525.0
2020-09-25 12:10:00,35.89,35.9,35.88,35.9,16710.0,33.5469,33.5563,33.5376,33.5563,16710.0
2020-09-25 12:15:00,35.91,35.91,35.83,35.84,50710.0,33.5656,33.5656,33.4909,33.5002,50710.0
2020-09-25 12:20:00,35.84,35.85,35.83,35.85,13655.0,33.5002,33.5096,33.4909,33.5096,13655.0
2020-09-25 12:25:00,35.86,35.86,35.83,35.86,27540.0,33.5189,33.5189,33.4909,33.5189,27540.0
2020-09-25 12:30:00,35.87,35.9,35.84,35.9,25910.0,33.5283,33.5563,33.5002,33.5563,25910.0
2020-09-25 12:35:00,35.89,35.94,35.89,35.94,11790.0,33.5469,33.5937,33.5469,33.5937,11790.0
2020-09-25 12:40:00,35.95,35.97,35.95,35.97,21960.0,33.603,33.6217,33.603,33.6217,21960.0
2020-09-25 12:45:00,35.96,35.96,35.94,35.95,43790.0,33.6124,33.6124,33.5937,33.603,43790.0
2020-09-25 12:50:00,35.94,35.99,35.93,35.99,23230.0,33.5937,33.6404,33.5843,33.6404,23230.0
2020-09-25 12:55:00,35.99,36.01,35.99,36.01,23350.0,33.6404,33.6591,33.6404,33.6591,23350.0
2020-09-25 13:00:00,36.01,36.04,35.98,36.02,42175.0,33.6591,33.6872,33.6311,33.6685,42175.0
2020-09-25 13:05:00,36.02,36.06,36.02,36.04,24485.0,33.6685,33.7058,33.6685,33.6872,24485.0
2020-09-25 13:10:00,36.04,36.06,36.03,36.04,63760.0,33.6872,33.7058,33.6778,33.6872,63760.0
2020-09-25 13:15:00,36.05,36.07,36.04,36.05,33580.0,33.6965,33.7152,33.6872,33.6965,33580.0
2020-09-25 13:20:00,36.05,36.09,36.05,36.07,22595.0,33.6965,33.7339,33.6965,33.7152,22595.0
2020-09-25 13:25:00,36.05,36.06,36.04,36.06,17165.0,33.6965,33.7058,33.6872,33.7058,17165.0
2020-09-25 13:30:00,36.07,36.09,36.05,36.06,9220.0,33.7152,33.7339,33.6965,33.7058,9220.0
2020-09-25 13:35:00,36.06,36.07,36.04,36.05,22240.0,33.7058,33.7152,33.6872,33.6965,22240.0
2020-09-25 13:40:00,36.07,36.1,36.06,36.09,71140.0,33.7152,33.7432,33.7058,33.7339,71140.0
2020-09-25 13:45:00,36.1,36.11,36.08,36.09,28720.0,33.7432,33.7526,33.7245,33.7339,28720.0
2020-09-25 13:50:00,36.1,36.11,36.09,36.09,17165.0,33.7432,33.7526,33.7339,33.7339,17165.0
2020-09-25 13:55:00,36.09,36.1,36.08,36.1,8690.0,33.7339,33.7432,33.7245,33.7432,8690.0
2020-09-25 14:00:00,36.1,36.13,36.1,36.13,52120.0,33.7432,33.7713,33.7432,33.7713,52120.0
2020-09-25 14:05:00,36.13,36.14,36.12,36.13,14410.0,33.7713,33.7806,33.7619,33.7713,14410.0
2020-09-25 14:10:00,36.12,36.12,36.08,36.08,16035.0,33.7619,33.7619,33.7245,33.7245,16035.0
2020-09-25 14:15:00,36.08,36.13,36.08,36.12,23425.0,33.7245,33.7713,33.7245,33.7619,23425.0
2020-09-25 14:20:00,36.13,36.13,36.1,36.11,18715.0,33.7713,33.7713,33.7432,33.7526,18715.0
2020-09-25 14:25:00,36.12,36.13,36.1,36.11,16555.0,33.7619,33.7713,33.7432,33.7526,16555.0
2020-09-25 14:30:00,36.1,36.11,36.07,36.07,29890.0,33.7432,33.7526,33.7152,33.7152,29890.0
2020-09-25 14:35:00,36.08,36.1,36.08,36.09,16990.0,33.7245,33.7432,33.7245,33.7339,16990.0
2020-09-25 14:40:00,36.09,36.1,36.07,36.08,14850.0,33.7339,33.7432,33.7152,33.7245,14850.0
2020-09-25 14:45:00,36.09,36.11,36.08,36.11,31325.0,33.7339,33.7526,33.7245,33.7526,31325.0
2020-09-25 14:50:00,36.11,36.15,36.11,36.15,38380.0,33.7526,33.79,33.7526,33.79,38380.0
2020-09-25 14:55:00,36.15,36.16,36.13,36.15,21905.0,33.79,33.7993,33.7713,33.79,21905.0
2020-09-25 15:00:00,36.15,36.2,36.15,36.18,46670.0,33.79,33.8367,33.79,33.818,46670.0
2020-09-25 15:05:00,36.18,36.24,36.17,36.23,38210.0,33.818,33.8741,33.8087,33.8647,38210.0
2020-09-25 15:10:00,36.23,36.27,36.2,36.21,50255.0,33.8647,33.9021,33.8367,33.8461,50255.0
2020-09-25 15:15:00,36.22,36.28,36.21,36.28,31445.0,33.8554,33.9115,33.8461,33.9115,31445.0
2020-09-25 15:20:00,36.28,36.28,36.25,36.26,34395.0,33.9115,33.9115,33.8834,33.8928,34395.0
2020-09-25 15:25:00,36.27,36.28,36.25,36.28,103990.0,33.9021,33.9115,33.8834,33.9115,103990.0
2020-09-25 15:30:00,36.28,36.28,36.15,36.16,74180.0,33.9115,33.9115,33.79,33.7993,74180.0
2020-09-25 15:35:00,36.16,36.2,36.14,36.15,30000.0,33.7993,33.8367,33.7806,33.79,30000.0
2020-09-25 15:40:00,36.15,36.18,36.13,36.18,30045.0,33.79,33.818,33.7713,33.818,30045.0
2020-09-25 15:45:00,36.18,36.19,36.14,36.19,35050.0,33.818,33.8274,33.7806,33.8274,35050.0
2020-09-25 15:50:00,36.2,36.2,36.13,36.18,149200.0,33.8367,33.8367,33.7713,33.818,149200.0
2020-09-25 15:55:00,36.16,36.23,36.16,36.19,609955.0,33.7993,33.8647,33.7993,33.8274,609955.0
2020-09-28 09:30:00,36.69,36.89,36.66,36.88,163300.0,34.2947,34.4817,34.2667,34.4723,163300.0
2020-09-28 09:35:00,36.9,36.93,36.82,36.86,73270.0,34.491,34.5191,34.4162,34.4536,73270.0
2020-09-28 09:40:00,36.88,36.9,36.79,36.79,40095.0,34.4723,34.491,34.3882,34.3882,40095.0
2020-09-28 09:45:00,36.8,36.88,36.78,36.82,64510.0,34.3975,34.4723,34.3788,34.4162,64510.0
2020-09-28 09:50:00,36.79,36.81,36.73,36.73,394220.0,34.3882,34.4069,34.3321,34.3321,394220.0
2020-09-28 09:55:00,36.73,36.82,36.7,36.82,213450.0,34.3321,34.4162,34.3041,34.4162,213450.0
2020-09-28 10:00:00,36.83,36.83,36.77,36.81,28095.0,34.4256,34.4256,34.3695,34.4069,28095.0
2020-09-28 10:05:00,36.81,36.83,36.77,36.79,135285.0,34.4069,34.4256,34.3695,34.3882,135285.0
2020-09-28 10:10:00,36.79,36.89,36.79,36.89,21585.0,34.3882,34.4817,34.3882,34.4817,21585.0
2020-09-28 10:15:00,36.9,36.95,36.88,36.94,246865.0,34.491,34.5377,34.4723,34.5284,246865.0
2020-09-28 10:20:00,36.94,37.02,36.93,36.99,340250.0,34.5284,34.6032,34.5191,34.5751,340250.0
2020-09-28 10:25:00,36.99,37.04,36.97,36.97,301490.0,34.5751,34.6219,34.5564,34.5564,301490.0
2020-09-28 10:30:00,36.96,37.04,36.96,37.03,409485.0,34.5471,34.6219,34.5471,34.6125,409485.0
2020-09-28 10:35:00,37.03,37.06,36.95,36.96,163265.0,34.6125,34.6406,34.5377,34.5471,163265.0
2020-09-28 10:40:00,36.96,37.03,36.96,37.03,68335.0,34.5471,34.6125,34.5471,34.6125,68335.0
2020-09-28 10:45:00,37.04,37.05,36.96,36.99,105535.0,34.6219,34.6312,34.5471,34.5751,105535.0
2020-09-28 10:50:00,37.0,37.01,36.96,36.99,32735.0,34.5845,34.5938,34.5471,34.5751,32735.0
2020-09-28 10:55:00,36.99,37.03,36.98,37.03,38795.0,34.5751,34.6125,34.5658,34.6125,38795.0
2020-09-28 11:00:00,37.05,37.08,37.03,37.04,54280.0,34.6312,34.6593,34.6125,34.6219,54280.0
2020-09-28 11:05:00,37.05,37.08,37.05,37.08,96975.0,34.6312,34.6593,34.6312,34.6593,96975.0
2020-09-28 11:10:00,37.08,37.11,37.07,37.09,269615.0,34.6593,34.6873,34.6499,34.6686,269615.0
2020-09-28 11:15:00,37.1,37.11,37.06,37.09,40145.0,34.678,34.6873,34.6406,34.6686,40145.0
2020-09-28 11:20:00,37.09,37.1,37.04,37.1,22735.0,34.6686,34.678,34.6219,34.678,22735.0
2020-09-28 11:25:00,37.08,37.08,37.01,37.02,15715.0,34.6593,34.6593,34.5938,34.6032,15715.0
2020-09-28 11:30:00,37.04,37.07,37.02,37.05,110625.0,34.6219,34.6499,34.6032,34.6312,110625.0
2020-09-28 11:35:00,37.03,37.08,37.03,37.08,135170.0,34.6125,34.6593,34.6125,34.6593,135170.0
2020-09-28 11:40:00,37.08,37.08,37.01,37.03,13950.0,34.6593,34.6593,34.5938,34.6125,13950.0
2020-09-28 11:45:00,37.05,37.05,37.01,37.01,37835.0,34.6312,34.6312,34.5938,34.5938,37835.0
2020-09-28 11:50:00,37.02,37.02,36.99,37.01,63890.0,34.6032,34.6032,34.5751,34.5938,63890.0
2020-09-28 11:55:00,37.02,37.02,36.98,37.0,55590.0,34.6032,34.6032,34.5658,34.5845,55590.0
2020-09-28 12:00:00,37.01,37.03,37.0,37.03,102590.0,34.5938,34.6125,34.5845,34.6125,102590.0
2020-09-28 12:05:00,37.03,37.07,37.03,37.07,12085.0,34.6125,34.6499,34.6125,34.6499,12085.0
2020-09-28 12:10:00,37.06,37.07,37.05,37.05,49035.0,34.6406,34.6499,34.6312,34.6312,49035.0
2020-09-28 12:15:00,37.08,37.09,37.01,37.02,19945.0,34.6593,34.6686,34.5938,34.6032,19945.0
2020-09-28 12:20:00,37.01,37.05,37.01,37.05,17180.0,34.5938,34.6312,34.5938,34.6312,17180.0
2020-09-28 12:25:00,37.06,37.06,37.05,37.05,8700.0,34.6406,34.6406,34.6312,34.6312,8700.0
2020-09-28 12:30:00,37.05,37.06,37.03,37.05,13050.0,34.6312,34.6406,34.6125,34.6312,13050.0
2020-09-28 12:35:00,37.05,37.05,37.03,37.03,19150.0,34.6312,34.6312,34.6125,34.6125,19150.0
2020-09-28 12:40:00,37.04,37.07,37.04,37.06,9900.0,34.6219,34.6499,34.6219,34.6406,9900.0
2020-09-28 12:45:00,37.06,37.08,37.06,37.08,8440.0,34.6406,34.6593,34.6406,34.6593,8440.0
2020-09-28 12:50:00,37.08,37.1,37.08,37.09,14830.0,34.6593,34.678,34.6593,34.6686,14830.0
2020-09-28 12:55:00,37.09,37.09,37.08,37.08,9765.0,34.6686,34.6686,34.6593,34.6593,9765.0
2020-09-28 13:00:00,37.06,37.06,37.02,37.03,134575.0,34.6406,34.6406,34.6032,34.6125,134575.0
2020-09-28 13:05:00,37.03,37.04,37.0,37.02,29240.0,34.6125,34.6219,34.5845,34.6032,29240.0
2020-09-28 13:10:00,37.02,37.06,37.02,37.05,314485.0,34.6032,34.6406,34.6032,34.6312,314485.0
2020-09-28 13:15:00,37.07,37.07,37.05,37.06,9830.0,34.6499,34.6499,34.6312,34.6406,9830.0
2020-09-28 13:20:00,37.05,37.07,37.04,37.05,28670.0,34.6312,34.6499,34.6219,34.6312,28670.0
2020-09-28 13:25:00,37.04,37.04,37.01,37.01,16715.0,34.6219,34.6219,34.5938,34.5938,16715.0
2020-09-28 13:30:00,37.03,37.06,37.01,37.06,18195.0,34.6125,34.6406,34.5938,34.6406,18195.0
2020-09-28 13:35:00,37.05,37.05,37.03,37.05,9060.0,34.6312,34.6312,34.6125,34.6312,9060.0
2020-09-28 13:40:00,37.04,37.04,37.01,37.02,36195.0,34.6219,34.6219,34.5938,34.6032,36195.0
2020-09-28 13:45:00,37.0,37.02,36.99,37.02,18115.0,34.5845,34.6032,34.5751,34.6032,18115.0
2020-09-28 13:50:00,37.02,37.02,37.01,37.01,4805.0,34.6032,34.6032,34.5938,34.5938,4805.0
2020-09-28 13:55:00,37.02,37.02,37.0,37.01,23430.0,34.6032,34.6032,34.5845,34.5938,23430.0
2020-09-28 14:00:00,37.01,37.02,36.98,37.01,34970.0,34.5938,34.6032,34.5658,34.5938,34970.0
2020-09-28 14:05:00,37.03,37.06,37.03,37.05,14210.0,34.6125,34.6406,34.6125,34.6312,14210.0
2020-09-28 14:10:00,37.05,37.09,37.05,37.07,18340.0,34.6312,34.6686,34.6312,34.6499,18340.0
2020-09-28 14:15:00,37.09,37.1,37.08,37.08,16585.0,34.6686,34.678,34.6593,34.6593,16585.0
2020-09-28 14:20:00,37.07,37.08,37.04,37.04,11335.0,34.6499,34.6593,34.6219,34.6219,11335.0
2020-09-28 14:25:00,37.04,37.07,37.04,37.06,18555.0,34.6219,34.6499,34.6219,34.6406,18555.0
2020-09-28 14:30:00,37.07,37.1,37.06,37.09,71135.0,34.6499,34.678,34.6406,34.6686,71135.0
2020-09-28 14:35:00,37.09,37.1,37.08,37.1,22700.0,34.6686,34.678,34.6593,34.678,22700.0
2020-09-28 14:40:00,37.12,37.13,37.1,37.13,28630.0,34.6966,34.706,34.678,34.706,28630.0
2020-09-28 14:45:00,37.12,37.13,37.11,37.13,16730.0,34.6966,34.706,34.6873,34.706,16730.0
2020-09-28 14:50:00,37.13,37.14,37.11,37.11,35350.0,34.706,34.7153,34.6873,34.6873,35350.0
2020-09-28 14:55:00,37.12,37.15,37.12,37.15,13965.0,34.6966,34.7247,34.6966,34.7247,13965.0
2020-09-28 15:00:00,37.14,37.14,37.08,37.09,18225.0,34.7153,34.7153,34.6593,34.6686,18225.0
2020-09-28 15:05:00,37.11,37.13,37.08,37.08,19310.0,34.6873,34.706,34.6593,34.6593,19310.0
2020-09-28 15:10:00,37.09,37.11,37.07,37.1,56265.0,34.6686,34.6873,34.6499,34.678,56265.0
2020-09-28 15:15:00,37.09,37.12,37.07,37.08,31250.0,34.6686,34.6966,34.6499,34.6593,31250.0
2020-09-28 15:20:00,37.08,37.09,37.04,37.04,52345.0,34.6593,34.6686,34.6219,34.6219,52345.0
2020-09-28 15:25:00,37.06,37.1,37.06,37.09,34940.0,34.6406,34.678,34.6406,34.6686,34940.0
2020-09-28 15:30:00,37.08,37.08,36.99,37.02,21785.0,34.6593,34.6593,34.5751,34.6032,21785.0
2020-09-28 15:35:00,37.02,37.06,37.01,37.05,85485.0,34.6032,34.6406,34.5938,34.6312,85485.0
2020-09-28 15:40:00,37.05,37.11,37.05,37.1,29390.0,34.6312,34.6873,34.6312,34.678,29390.0
2020-09-28 15:45:00,37.08,37.11,37.06,37.06,89890.0,34.6593,34.6873,34.6406,34.6406,89890.0
2020-09-28 15:50:00,37.03,37.08,37.02,37.05,140925.0,34.6125,34.6593,34.6032,34.6312,140925.0
2020-09-28 15:55:00,37.05,37.06,37.0,37.06,150040.0,34.6312,34.6406,34.5845,34.6406,150040.0
2020-09-29 09:30:00,37.04,37.06,36.95,37.03,359610.0,34.6219,34.6406,34.5377,34.6125,359610.0
2020-09-29 09:35:00,37.02,37.08,37.0,37.06,46035.0,34.6032,34.6593,34.5845,34.6406,46035.0
2020-09-29 09:40:00,37.05,37.07,36.95,36.98,103270.0,34.6312,34.6499,34.5377,34.5658,103270.0
2020-09-29 09:45:00,36.98,37.11,36.98,37.06,19245.0,34.5658,34.6873,34.5658,34.6406,19245.0
2020-09-29 09:50:00,37.05,37.07,36.95,37.06,80170.0,34.6312,34.6499,34.5377,34.6406,80170.0
2020-09-29 09:55:00,37.05,37.1,37.0,37.01,137420.0,34.6312,34.678,34.5845,34.5938,137420.0
2020-09-29 10:00:00,37.02,37.1,36.98,37.1,124375.0,34.6032,34.678,34.5658,34.678,124375.0
2020-09-29 10:05:00,37.11,37.14,37.05,37.09,73620.0,34.6873,34.7153,34.6312,34.6686,73620.0
2020-09-29 10:10:00,37.1,37.13,37.09,37.12,16085.0,34.678,34.706,34.6686,34.6966,16085.0
2020-09-29 10:15:00,37.15,37.16,37.11,37.12,64150.0,34.7247,34.734,34.6873,34.6966,64150.0
2020-09-29 10:20:00,37.11,37.11,37.08,37.11,20195.0,34.6873,34.6873,34.6593,34.6873,20195.0
2020-09-29 10:25:00,37.12,37.12,37.04,37.04,73040.0,34.6966,34.6966,34.6219,34.6219,73040.0
2020-09-29 10:30:00,37.06,37.06,36.96,36.97,93515.0,34.6406,34.6406,34.5471,34.5564,93515.0
2020-09-29 10:35:00,36.97,36.97,36.88,36.91,53925.0,34.5564,34.5564,34.4723,34.5004,53925.0
2020-09-29 10:40:00,36.91,36.91,36.87,36.89,27410.0,34.5004,34.5004,34.463,34.4817,27410.0
2020-09-29 10:45:00,36.86,36.87,36.8,36.83,100050.0,34.4536,34.463,34.3975,34.4256,100050.0
2020-09-29 10:50:00,36.86,36.88,36.81,36.81,51720.0,34.4536,34.4723,34.4069,34.4069,51720.0
2020-09-29 10:55:00,36.81,36.82,36.78,36.79,46970.0,34.4069,34.4162,34.3788,34.3882,46970.0
2020-09-29 11:00:00,36.8,36.8,36.72,36.76,17325.0,34.3975,34.3975,34.3228,34.3601,17325.0
2020-09-29 11:05:00,36.76,36.78,36.75,36.75,19925.0,34.3601,34.3788,34.3508,34.3508,19925.0
2020-09-29 11:10:00,36.74,36.77,36.74,36.74,22585.0,34.3415,34.3695,34.3415,34.3415,22585.0
2020-09-29 11:15:00,36.76,36.81,36.76,36.81,45090.0,34.3601,34.4069,34.3601,34.4069,45090.0
2020-09-29 11:20:00,36.81,36.84,36.8,36.81,20945.0,34.4069,34.4349,34.3975,34.4069,20945.0
2020-09-29 11:25:00,36.82,36.82,36.77,36.77,24265.0,34.4162,34.4162,34.3695,34.3695,24265.0
2020-09-29 11:30:00,36.77,36.82,36.77,36.81,8875.0,34.3695,34.4162,34.3695,34.4069,8875.0
2020-09-29 11:35:00,36.81,36.82,36.8,36.82,9800.0,34.4069,34.4162,34.3975,34.4162,9800.0
2020-09-29 11:40:00,36.79,36.79,36.68,36.69,16535.0,34.3882,34.3882,34.2854,34.2947,16535.0
2020-09-29 11:45:00,36.68,36.69,36.65,36.65,10950.0,34.2854,34.2947,34.2573,34.2573,10950.0
2020-09-29 11:50:00,36.66,36.68,36.65,36.67,4640.0,34.2667,34.2854,34.2573,34.276,4640.0
2020-09-29 11:55:00,36.68,36.71,36.67,36.67,15355.0,34.2854,34.3134,34.276,34.276,15355.0
2020-09-29 12:00:00,36.66,36.68,36.61,36.61,21865.0,34.2667,34.2854,34.2199,34.2199,21865.0
2020-09-29 12:05:00,36.61,36.7,36.59,36.7,45845.0,34.2199,34.3041,34.2012,34.3041,45845.0
2020-09-29 12:10:00,36.7,36.73,36.69,36.72,7920.0,34.3041,34.3321,34.2947,34.3228,7920.0
2020-09-29 12:15:00,36.72,36.75,36.71,36.73,21440.0,34.3228,34.3508,34.3134,34.3321,21440.0
2020-09-29 12:20:00,36.74,36.74,36.7,36.71,22560.0,34.3415,34.3415,34.3041,34.3134,22560.0
2020-09-29 12:25:00,36.74,36.78,36.74,36.78,34130.0,34.3415,34.3788,34.3415,34.3788,34130.0
2020-09-29 12:30:00,36.76,36.8,36.76,36.79,10225.0,34.3601,34.3975,34.3601,34.3882,10225.0
2020-09-29 12:35:00,36.8,36.82,36.79,36.8,24645.0,34.3975,34.4162,34.3882,34.3975,24645.0
2020-09-29 12:40:00,36.8,36.81,36.77,36.77,17545.0,34.3975,34.4069,34.3695,34.3695,17545.0
2020-09-29 12:45:00,36.78,36.8,36.77,36.79,3820.0,34.3788,34.3975,34.3695,34.3882,3820.0
2020-09-29 12:50:00,36.8,36.81,36.78,36.8,80155.0,34.3975,34.4069,34.3788,34.3975,80155.0
2020-09-29 12:55:00,36.8,36.8,36.78,36.79,84090.0,34.3975,34.3975,34.3788,34.3882,84090.0
2020-09-29 13:00:00,36.8,36.81,36.77,36.79,15705.0,34.3975,34.4069,34.3695,34.3882,15705.0
2020-09-29 13:05:00,36.78,36.79,36.69,36.69,20745.0,34.3788,34.3882,34.2947,34.2947,20745.0
2020-09-29 13:10:00,36.71,36.72,36.68,36.69,57365.0,34.3134,34.3228,34.2854,34.2947,57365.0
2020-09-29 13:15:00,36.7,36.76,36.7,36.75,9340.0,34.3041,34.3601,34.3041,34.3508,9340.0
2020-09-29 13:20:00,36.75,36.8,36.75,36.79,17950.0,34.3508,34.3975,34.3508,34.3882,17950.0
2020-09-29 13:25:00,36.8,36.83,36.79,36.83,31725.0,34.3975,34.4256,34.3882,34.4256,31725.0
2020-09-29 13:30:00,36.83,36.84,36.82,36.83,10215.0,34.4256,34.4349,34.4162,34.4256,10215.0
2020-09-29 13:35:00,36.84,36.84,36.83,36.83,5500.0,34.4349,34.4349,34.4256,34.4256,5500.0
2020-09-29 13:40:00,36.83,36.83,36.81,36.81,13465.0,34.4256,34.4256,34.4069,34.4069,13465.0
2020-09-29 13:45:00,36.81,36.83,36.81,36.83,19845.0,34.4069,34.4256,34.4069,34.4256,19845.0
2020-09-29 13:50:00,36.83,36.91,36.83,36.89,44370.0,34.4256,34.5004,34.4256,34.4817,44370.0
2020-09-29 13:55:00,36.89,36.89,36.86,36.88,49565.0,34.4817,34.4817,34.4536,34.4723,49565.0
2020-09-29 14:00:00,36.88,36.89,36.86,36.88,21825.0,34.4723,34.4817,34.4536,34.4723,21825.0
2020-09-29 14:05:00,36.86,36.86,36.84,36.86,572760.0,34.4536,34.4536,34.4349,34.4536,572760.0
2020-09-29 14:10:00,36.87,36.87,36.84,36.85,12845.0,34.463,34.463,34.4349,34.4443,12845.0
2020-09-29 14:15:00,36.86,36.92,36.85,36.92,11180.0,34.4536,34.5097,34.4443,34.5097,11180.0
2020-09-29 14:20:00,36.91,36.91,36.9,36.91,7640.0,34.5004,34.5004,34.491,34.5004,7640.0
2020-09-29 14:25:00,36.94,36.97,36.93,36.96,21965.0,34.5284,34.5564,34.5191,34.5471,21965.0
2020-09-29 14:30:00,36.96,37.02,36.96,36.99,50015.0,34.5471,34.6032,34.5471,34.5751,50015.0
2020-09-29 14:35:00,36.98,36.99,36.97,36.99,9435.0,34.5658,34.5751,34.5564,34.5751,9435.0
2020-09-29 14:40:00,36.98,36.99,36.97,36.99,30570.0,34.5658,34.5751,34.5564,34.5751,30570.0
2020-09-29 14:45:00,36.98,36.98,36.95,36.95,20050.0,34.5658,34.5658,34.5377,34.5377,20050.0
2020-09-29 14:50:00,36.94,36.97,36.93,36.93,35905.0,34.5284,34.5564,34.5191,34.5191,35905.0
2020-09-29 14:55:00,36.93,36.95,36.93,36.94,25455.0,34.5191,34.5377,34.5191,34.5284,25455.0
2020-09-29 15:00:00,36.93,36.96,36.91,36.94,37845.0,34.5191,34.5471,34.5004,34.5284,37845.0
2020-09-29 15:05:00,36.94,36.94,36.92,36.92,37210.0,34.5284,34.5284,34.5097,34.5097,37210.0
2020-09-29 15:10:00,36.93,36.94,36.92,36.93,29895.0,34.5191,34.5284,34.5097,34.5191,29895.0
2020-09-29 15:15:00,36.93,37.0,36.92,37.0,43190.0,34.5191,34.5845,34.5097,34.5845,43190.0
2020-09-29 15:20:00,36.98,36.98,36.91,36.94,11280.0,34.5658,34.5658,34.5004,34.5284,11280.0
2020-09-29 15:25:00,36.94,36.95,36.91,36.93,9570.0,34.5284,34.5377,34.5004,34.5191,9570.0
2020-09-29 15:30:00,36.93,36.96,36.93,36.93,23985.0,34.5191,34.5471,34.5191,34.5191,23985.0
2020-09-29 15:35:00,36.94,36.94,36.86,36.87,31060.0,34.5284,34.5284,34.4536,34.463,31060.0
2020-09-29 15:40:00,36.88,36.89,36.87,36.88,37400.0,34.4723,34.4817,34.463,34.4723,37400.0
2020-09-29 15:45:00,36.89,36.93,36.89,36.9,19480.0,34.4817,34.5191,34.4817,34.491,19480.0
2020-09-29 15:50:00,36.91,36.92,36.86,36.88,199930.0,34.5004,34.5097,34.4536,34.4723,199930.0
2020-09-29 15:55:00,36.87,36.88,36.82,36.83,208145.0,34.463,34.4723,34.4162,34.4256,208145.0
2020-09-30 09:30:00,36.96,37.19,36.96,37.19,177655.0,34.5471,34.7621,34.5471,34.7621,177655.0
2020-09-30 09:35:00,37.17,37.17,37.09,37.09,70920.0,34.7434,34.7434,34.6686,34.6686,70920.0
2020-09-30 09:40:00,37.16,37.19,37.11,37.19,61900.0,34.734,34.7621,34.6873,34.7621,61900.0
2020-09-30 09:45:00,37.15,37.25,37.15,37.22,26755.0,34.7247,34.8182,34.7247,34.7901,26755.0
2020-09-30 09:50:00,37.19,37.22,37.17,37.18,113295.0,34.7621,34.7901,34.7434,34.7527,113295.0
2020-09-30 09:55:00,37.21,37.24,37.19,37.22,57920.0,34.7808,34.8088,34.7621,34.7901,57920.0
2020-09-30 10:00:00,37.2,37.36,37.2,37.35,38905.0,34.7714,34.921,34.7714,34.9116,38905.0
2020-09-30 10:05:00,37.34,37.36,37.29,37.3,32850.0,34.9023,34.921,34.8555,34.8649,32850.0
2020-09-30 10:10:00,37.31,37.32,37.24,37.25,45095.0,34.8742,34.8836,34.8088,34.8182,45095.0
2020-09-30 10:15:00,37.29,37.31,37.26,37.26,20415.0,34.8555,34.8742,34.8275,34.8275,20415.0
2020-09-30 10:20:00,37.26,37.31,37.25,37.3,32595.0,34.8275,34.8742,34.8182,34.8649,32595.0
2020-09-30 10:25:00,37.3,37.3,37.24,37.28,32780.0,34.8649,34.8649,34.8088,34.8462,32780.0
2020-09-30 10:30:00,37.29,37.34,37.29,37.33,43050.0,34.8555,34.9023,34.8555,34.8929,43050.0
2020-09-30 10:35:00,37.33,37.38,37.32,37.34,81575.0,34.8929,34.9397,34.8836,34.9023,81575.0
2020-09-30 10:40:00,37.38,37.4,37.34,37.4,88785.0,34.9397,34.9584,34.9023,34.9584,88785.0
2020-09-30 10:45:00,37.41,37.44,37.39,37.39,33330.0,34.9677,34.9958,34.949,34.949,33330.0
2020-09-30 10:50:00,37.39,37.41,37.37,37.37,36080.0,34.949,34.9677,34.9303,34.9303,36080.0
2020-09-30 10:55:00,37.38,37.39,37.32,37.32,26230.0,34.9397,34.949,34.8836,34.8836,26230.0
2020-09-30 11:00:00,37.32,37.32,37.26,37.26,17865.0,34.8836,34.8836,34.8275,34.8275,17865.0
2020-09-30 11:05:00,37.29,37.3,37.26,37.27,26710.0,34.8555,34.8649,34.8275,34.8369,26710.0
2020-09-30 11:10:00,37.28,37.29,37.27,37.28,27850.0,34.8462,34.8555,34.8369,34.8462,27850.0
2020-09-30 11:15:00,37.27,37.31,37.27,37.3,9815.0,34.8369,34.8742,34.8369,34.8649,9815.0
2020-09-30 11:20:00,37.3,37.33,37.29,37.3,14105.0,34.8649,34.8929,34.8555,34.8649,14105.0
2020-09-30 11:25:00,37.3,37.35,37.29,37.31,17995.0,34.8649,34.9116,34.8555,34.8742,17995.0
2020-09-30 11:30:00,37.28,37.3,37.26,37.26,23570.0,34.8462,34.8649,34.8275,34.8275,23570.0
2020-09-30 11:35:00,37.26,37.28,37.25,37.25,22210.0,34.8275,34.8462,34.8182,34.8182,22210.0
2020-09-30 11:40:00,37.25,37.25,37.22,37.25,32030.0,34.8182,34.8182,34.7901,34.8182,32030.0
2020-09-30 11:45:00,37.25,37.27,37.25,37.25,14505.0,34.8182,34.8369,34.8182,34.8182,14505.0
2020-09-30 11:50:00,37.26,37.26,37.23,37.23,18625.0,34.8275,34.8275,34.7995,34.7995,18625.0
2020-09-30 11:55:00,37.23,37.25,37.23,37.24,18145.0,34.7995,34.8182,34.7995,34.8088,18145.0
2020-09-30 12:00:00,37.27,37.29,37.27,37.28,12955.0,34.8369,34.8555,34.8369,34.8462,12955.0
2020-09-30 12:05:00,37.28,37.3,37.28,37.3,21735.0,34.8462,34.8649,34.8462,34.8649,21735.0
2020-09-30 12:10:00,37.3,37.32,37.29,37.31,13830.0,34.8649,34.8836,34.8555,34.8742,13830.0
2020-09-30 12:15:00,37.32,37.33,37.31,37.32,19495.0,34.8836,34.8929,34.8742,34.8836,19495.0
2020-09-30 12:20:00,37.34,37.38,37.33,37.36,10960.0,34.9023,34.9397,34.8929,34.921,10960.0
2020-09-30 12:25:00,37.35,37.36,37.34,37.36,29820.0,34.9116,34.921,34.9023,34.921,29820.0
2020-09-30 12:30:00,37.37,37.37,37.33,37.33,11680.0,34.9303,34.9303,34.8929,34.8929,11680.0
2020-09-30 12:35:00,37.32,37.33,37.31,37.33,9125.0,34.8836,34.8929,34.8742,34.8929,9125.0
2020-09-30 12:40:00,37.33,37.33,37.31,37.31,7240.0,34.8929,34.8929,34.8742,34.8742,7240.0
2020-09-30 12:45:00,37.31,37.33,37.31,37.33,72355.0,34.8742,34.8929,34.8742,34.8929,72355.0
2020-09-30 12:50:00,37.33,37.35,37.32,37.32,9960.0,34.8929,34.9116,34.8836,34.8836,9960.0
2020-09-30 12:55:00,37.31,37.37,37.3,37.37,46910.0,34.8742,34.9303,34.8649,34.9303,46910.0
2020-09-30 13:00:00,37.36,37.36,37.29,37.29,9210.0,34.921,34.921,34.8555,34.8555,9210.0
2020-09-30 13:05:00,37.3,37.3,37.26,37.26,5460.0,34.8649,34.8649,34.8275,34.8275,5460.0
2020-09-30 13:10:00,37.27,37.28,37.26,37.27,24145.0,34.8369,34.8462,34.8275,34.8369,24145.0
2020-09-30 13:15:00,37.27,37.3,37.27,37.29,43320.0,34.8369,34.8649,34.8369,34.8555,43320.0
2020-09-30 13:20:00,37.29,37.32,37.28,37.32,59165.0,34.8555,34.8836,34.8462,34.8836,59165.0
2020-09-30 13:25:00,37.32,37.34,37.31,37.34,36140.0,34.8836,34.9023,34.8742,34.9023,36140.0
2020-09-30 13:30:00,37.33,37.37,37.33,37.36,42820.0,34.8929,34.9303,34.8929,34.921,42820.0
2020-09-30 13:35:00,37.36,37.38,37.35,37.37,41145.0,34.921,34.9397,34.9116,34.9303,41145.0
2020-09-30 13:40:00,37.36,37.38,37.36,37.36,23310.0,34.921,34.9397,34.921,34.921,23310.0
2020-09-30 13:45:00,37.35,37.36,37.33,37.34,44640.0,34.9116,34.921,34.8929,34.9023,44640.0
2020-09-30 13:50:00,37.34,37.35,37.33,37.33,37785.0,34.9023,34.9116,34.8929,34.8929,37785.0
2020-09-30 13:55:00,37.34,37.34,37.32,37.33,106970.0,34.9023,34.9023,34.8836,34.8929,106970.0
2020-09-30 14:00:00,37.33,37.37,37.33,37.34,93615.0,34.8929,34.9303,34.8929,34.9023,93615.0
2020-09-30 14:05:00,37.35,37.4,37.34,37.4,31195.0,34.9116,34.9584,34.9023,34.9584,31195.0
2020-09-30 14:10:00,37.41,37.43,37.4,37.41,46635.0,34.9677,34.9864,34.9584,34.9677,46635.0
2020-09-30 14:15:00,37.42,37.42,37.39,37.39,25035.0,34.9771,34.9771,34.949,34.949,25035.0
2020-09-30 14:20:00,37.39,37.44,37.26,37.26,138355.0,34.949,34.9958,34.8275,34.8275,138355.0
2020-09-30 14:25:00,37.25,37.25,37.14,37.21,76435.0,34.8182,34.8182,34.7153,34.7808,76435.0
2020-09-30 14:30:00,37.19,37.19,37.14,37.16,54700.0,34.7621,34.7621,34.7153,34.734,54700.0
2020-09-30 14:35:00,37.15,37.17,37.1,37.1,21645.0,34.7247,34.7434,34.678,34.678,21645.0
2020-09-30 14:40:00,37.1,37.12,37.01,37.05,46065.0,34.678,34.6966,34.5938,34.6312,46065.0
2020-09-30 14:45:00,37.04,37.04,36.92,36.93,31645.0,34.6219,34.6219,34.5097,34.5191,31645.0
2020-09-30 14:50:00,36.92,37.0,36.92,36.96,26695.0,34.5097,34.5845,34.5097,34.5471,26695.0
2020-09-30 14:55:00,36.95,37.12,36.94,37.1,58375.0,34.5377,34.6966,34.5284,34.678,58375.0
2020-09-30 15:00:00,37.09,37.12,37.03,37.03,176745.0,34.6686,34.6966,34.6125,34.6125,176745.0
2020-09-30 15:05:00,37.03,37.12,37.03,37.11,94140.0,34.6125,34.6966,34.6125,34.6873,94140.0
2020-09-30 15:10:00,37.1,37.11,36.92,36.92,151125.0,34.678,34.6873,34.5097,34.5097,151125.0
2020-09-30 15:15:00,36.92,36.94,36.84,36.85,113235.0,34.5097,34.5284,34.4349,34.4443,113235.0
2020-09-30 15:20:00,36.85,36.88,36.78,36.88,75480.0,34.4443,34.4723,34.3788,34.4723,75480.0
2020-09-30 15:25:00,36.87,36.98,36.83,36.95,23865.0,34.463,34.5658,34.4256,34.5377,23865.0
2020-09-30 15:30:00,36.91,36.92,36.88,36.91,70405.0,34.5004,34.5097,34.4723,34.5004,70405.0
2020-09-30 15:35:00,36.91,36.96,36.9,36.93,78125.0,34.5004,34.5471,34.491,34.5191,78125.0
2020-09-30 15:40:00,36.94,36.98,36.9,36.97,104580.0,34.5284,34.5658,34.491,34.5564,104580.0
2020-09-30 15:45:00,36.97,37.07,36.96,37.06,28515.0,34.5564,34.6499,34.5471,34.6406,28515.0
2020-09-30 15:50:00,37.07,37.12,37.05,37.11,79685.0,34.6499,34.6966,34.6312,34.6873,79685.0
2020-09-30 15:55:00,37.1,37.17,37.05,37.06,360885.0,34.678,34.7434,34.6312,34.6406,360885.0
2020-10-01 09:30:00,37.25,37.52,37.25,37.47,269385.0,34.8182,35.0705,34.8182,35.0238,269385.0
2020-10-01 09:35:00,37.46,37.5,37.43,37.46,77405.0,35.0145,35.0518,34.9864,35.0145,77405.0
2020-10-01 09:40:00,37.48,37.53,37.43,37.43,113590.0,35.0331,35.0799,34.9864,34.9864,113590.0
2020-10-01 09:45:00,37.44,37.48,37.39,37.47,41230.0,34.9958,35.0331,34.949,35.0238,41230.0
2020-10-01 09:50:00,37.47,37.48,37.33,37.33,46540.0,35.0238,35.0331,34.8929,34.8929,46540.0
2020-10-01 09:55:00,37.35,37.4,37.27,37.29,51605.0,34.9116,34.9584,34.8369,34.8555,51605.0
2020-10-01 10:00:00,37.27,37.3,37.2,37.23,85910.0,34.8369,34.8649,34.7714,34.7995,85910.0
2020-10-01 10:05:00,37.2,37.21,37.14,37.15,36900.0,34.7714,34.7808,34.7153,34.7247,36900.0
2020-10-01 10:10:00,37.17,37.18,37.11,37.18,38190.0,34.7434,34.7527,34.6873,34.7527,38190.0
2020-10-01 10:15:00,37.2,37.24,37.14,37.19,101840.0,34.7714,34.8088,34.7153,34.7621,101840.0
2020-10-01 10:20:00,37.19,37.21,37.18,37.21,24685.0,34.7621,34.7808,34.7527,34.7808,24685.0
2020-10-01 10:25:00,37.16,37.19,37.11,37.18,62105.0,34.734,34.7621,34.6873,34.7527,62105.0
2020-10-01 10:30:00,37.18,37.3,37.16,37.3,22965.0,34.7527,34.8649,34.734,34.8649,22965.0
2020-10-01 10:35:00,37.32,37.38,37.32,37.37,42990.0,34.8836,34.9397,34.8836,34.9303,42990.0
2020-10-01 10:40:00,37.36,37.4,37.36,37.37,82185.0,34.921,34.9584,34.921,34.9303,82185.0
2020-10-01 10:45:00,37.36,37.36,37.28,37.31,18425.0,34.921,34.921,34.8462,34.8742,18425.0
2020-10-01 10:50:00,37.3,37.32,37.28,37.31,49195.0,34.8649,34.8836,34.8462,34.8742,49195.0
2020-10-01 10:55:00,37.32,37.34,37.26,37.34,24195.0,34.8836,34.9023,34.8275,34.9023,24195.0
2020-10-01 11:00:00,37.37,37.4,37.27,37.4,33570.0,34.9303,34.9584,34.8369,34.9584,33570.0
2020-10-01 11:05:00,37.38,37.39,37.31,37.31,26595.0,34.9397,34.949,34.8742,34.8742,26595.0
2020-10-01 11:10:00,37.31,37.36,37.26,37.36,33355.0,34.8742,34.921,34.8275,34.921,33355.0
2020-10-01 11:15:00,37.37,37.38,37.31,37.31,38735.0,34.9303,34.9397,34.8742,34.8742,38735.0
2020-10-01 11:20:00,37.33,37.39,37.33,37.39,190535.0,34.8929,34.949,34.8929,34.949,190535.0
2020-10-01 11:25:00,37.36,37.4,37.35,37.38,19690.0,34.921,34.9584,34.9116,34.9397,19690.0
2020-10-01 11:30:00,37.36,37.39,37.35,37.39,11220.0,34.921,34.949,34.9116,34.949,11220.0
2020-10-01 11:35:00,37.39,37.39,37.34,37.35,37625.0,34.949,34.949,34.9023,34.9116,37625.0
2020-10-01 11:40:00,37.35,37.36,37.33,37.34,64080.0,34.9116,34.921,34.8929,34.9023,64080.0
2020-10-01 11:45:00,37.37,37.37,37.31,37.31,26360.0,34.9303,34.9303,34.8742,34.8742,26360.0
2020-10-01 11:50:00,37.32,37.37,37.31,37.37,59430.0,34.8836,34.9303,34.8742,34.9303,59430.0
2020-10-01 11:55:00,37.35,37.39,37.35,37.39,14795.0,34.9116,34.949,34.9116,34.949,14795.0
2020-10-01 12:00:00,37.39,37.39,37.31,37.33,103555.0,34.949,34.949,34.8742,34.8929,103555.0
2020-10-01 12:05:00,37.35,37.4,37.34,37.38,24350.0,34.9116,34.9584,34.9023,34.9397,24350.0
2020-10-01 12:10:00,37.38,37.39,37.37,37.39,15550.0,34.9397,34.949,34.9303,34.949,15550.0
2020-10-01 12:15:00,37.37,37.39,37.32,37.38,21750.0,34.9303,34.949,34.8836,34.9397,21750.0
2020-10-01 12:20:00,37.39,37.44,37.39,37.44,17825.0,34.949,34.9958,34.949,34.9958,17825.0
2020-10-01 12:25:00,37.44,37.47,37.44,37.47,12975.0,34.9958,35.0238,34.9958,35.0238,12975.0
2020-10-01 12:30:00,37.47,37.47,37.44,37.44,15690.0,35.0238,35.0238,34.9958,34.9958,15690.0
2020-10-01 12:35:00,37.44,37.45,37.41,37.45,28830.0,34.9958,35.0051,34.9677,35.0051,28830.0
2020-10-01 12:40:00,37.45,37.51,37.45,37.5,17920.0,35.0051,35.0612,35.0051,35.0518,17920.0
2020-10-01 12:45:00,37.5,37.5,37.48,37.48,68890.0,35.0518,35.0518,35.0331,35.0331,68890.0
2020-10-01 12:50:00,37.48,37.48,37.46,37.46,14355.0,35.0331,35.0331,35.0145,35.0145,14355.0
2020-10-01 12:55:00,37.48,37.48,37.46,37.46,24965.0,35.0331,35.0331,35.0145,35.0145,24965.0
2020-10-01 13:00:00,37.46,37.48,37.45,37.48,26775.0,35.0145,35.0331,35.0051,35.0331,26775.0
2020-10-01 13:05:00,37.47,37.51,37.47,37.51,9350.0,35.0238,35.0612,35.0238,35.0612,9350.0
2020-10-01 13:10:00,37.53,37.53,37.52,37.52,5730.0,35.0799,35.0799,35.0705,35.0705,5730.0
2020-10-01 13:15:00,37.5,37.51,37.47,37.48,14850.0,35.0518,35.0612,35.0238,35.0331,14850.0
2020-10-01 13:20:00,37.49,37.52,37.48,37.5,18220.0,35.0425,35.0705,35.0331,35.0518,18220.0
2020-10-01 13:25:00,37.48,37.5,37.45,37.47,10350.0,35.0331,35.0518,35.0051,35.0238,10350.0
2020-10-01 13:30:00,37.47,37.48,37.46,37.48,36680.0,35.0238,35.0331,35.0145,35.0331,36680.0
2020-10-01 13:35:00,37.48,37.52,37.48,37.51,83760.0,35.0331,35.0705,35.0331,35.0612,83760.0
2020-10-01 13:40:00,37.5,37.5,37.49,37.49,9130.0,35.0518,35.0518,35.0425,35.0425,9130.0
2020-10-01 13:45:00,37.51,37.51,37.46,37.46,22650.0,35.0612,35.0612,35.0145,35.0145,22650.0
2020-10-01 13:50:00,37.46,37.5,37.46,37.49,18885.0,35.0145,35.0518,35.0145,35.0425,18885.0
2020-10-01 13:55:00,37.48,37.49,37.37,37.38,56015.0,35.0331,35.0425,34.9303,34.9397,56015.0
2020-10-01 14:00:00,37.4,37.45,37.22,37.34,57395.0,34.9584,35.0051,34.7901,34.9023,57395.0
2020-10-01 14:05:00,37.31,37.33,37.23,37.26,46925.0,34.8742,34.8929,34.7995,34.8275,46925.0
2020-10-01 14:10:00,37.26,37.28,37.24,37.28,16325.0,34.8275,34.8462,34.8088,34.8462,16325.0
2020-10-01 14:15:00,37.27,37.29,37.22,37.28,44940.0,34.8369,34.8555,34.7901,34.8462,44940.0
2020-10-01 14:20:00,37.28,37.32,37.28,37.32,24960.0,34.8462,34.8836,34.8462,34.8836,24960.0
2020-10-01 14:25:00,37.31,37.43,37.31,37.43,34365.0,34.8742,34.9864,34.8742,34.9864,34365.0
2020-10-01 14:30:00,37.44,37.46,37.43,37.46,7825.0,34.9958,35.0145,34.9864,35.0145,7825.0
2020-10-01 14:35:00,37.45,37.48,37.45,37.47,32885.0,35.0051,35.0331,35.0051,35.0238,32885.0
2020-10-01 14:40:00,37.47,37.49,37.44,37.48,43615.0,35.0238,35.0425,34.9958,35.0331,43615.0
2020-10-01 14:45:00,37.45,37.47,37.43,37.45,20435.0,35.0051,35.0238,34.9864,35.0051,20435.0
2020-10-01 14:50:00,37.45,37.51,37.45,37.48,122905.0,35.0051,35.0612,35.0051,35.0331,122905.0
2020-10-01 14:55:00,37.48,37.5,37.47,37.48,82370.0,35.0331,35.0518,35.0238,35.0331,82370.0
2020-10-01 15:00:00,37.48,37.53,37.48,37.53,92125.0,35.0331,35.0799,35.0331,35.0799,92125.0
2020-10-01 15:05:00,37.53,37.53,37.49,37.5,55540.0,35.0799,35.0799,35.0425,35.0518,55540.0
2020-10-01 15:10:00,37.51,37.54,37.5,37.5,65540.0,35.0612,35.0892,35.0518,35.0518,65540.0
2020-10-01 15:15:00,37.51,37.51,37.46,37.47,19165.0,35.0612,35.0612,35.0145,35.0238,19165.0
2020-10-01 15:20:00,37.46,37.46,37.4,37.42,38050.0,35.0145,35.0145,34.9584,34.9771,38050.0
2020-10-01 15:25:00,37.43,37.44,37.39,37.42,82730.0,34.9864,34.9958,34.949,34.9771,82730.0
2020-10-01 15:30:00,37.41,37.44,37.4,37.44,119105.0,34.9677,34.9958,34.9584,34.9958,119105.0
2020-10-01 15:35:00,37.44,37.47,37.4,37.44,69160.0,34.9958,35.0238,34.9584,34.9958,69160.0
2020-10-01 15:40:00,37.46,37.46,37.41,37.41,50380.0,35.0145,35.0145,34.9677,34.9677,50380.0
2020-10-01 15:45:00,37.4,37.44,37.4,37.43,19735.0,34.9584,34.9958,34.9584,34.9864,19735.0
2020-10-01 15:50:00,37.43,37.48,37.43,37.48,102055.0,34.9864,35.0331,34.9864,35.0331,102055.0
2020-10-01 15:55:00,37.47,37.56,37.47,37.55,130975.0,35.0238,35.1079,35.0238,35.0986,130975.0
2020-10-02 09:30:00,36.94,37.07,36.82,37.06,228555.0,34.5284,34.6499,34.4162,34.6406,228555.0
2020-10-02 09:35:00,37.08,37.29,37.06,37.28,125670.0,34.6593,34.8555,34.6406,34.8462,125670.0
2020-10-02 09:40:00,37.26,37.31,37.23,37.23,184240.0,34.8275,34.8742,34.7995,34.7995,184240.0
2020-10-02 09:45:00,37.22,37.28,37.21,37.28,73305.0,34.7901,34.8462,34.7808,34.8462,73305.0
2020-10-02 09:50:00,37.29,37.29,37.17,37.18,59550.0,34.8555,34.8555,34.7434,34.7527,59550.0
2020-10-02 09:55:00,37.19,37.29,37.17,37.29,62465.0,34.7621,34.8555,34.7434,34.8555,62465.0
2020-10-02 10:00:00,37.27,37.44,37.27,37.44,72750.0,34.8369,34.9958,34.8369,34.9958,72750.0
2020-10-02 10:05:00,37.47,37.56,37.47,37.53,53300.0,35.0238,35.1079,35.0238,35.0799,53300.0
2020-10-02 10:10:00,37.55,37.55,37.49,37.49,54230.0,35.0986,35.0986,35.0425,35.0425,54230.0
2020-10-02 10:15:00,37.5,37.53,37.47,37.5,24485.0,35.0518,35.0799,35.0238,35.0518,24485.0
2020-10-02 10:20:00,37.49,37.49,37.41,37.43,31465.0,35.0425,35.0425,34.9677,34.9864,31465.0
2020-10-02 10:25:00,37.43,37.52,37.41,37.51,44410.0,34.9864,35.0705,34.9677,35.0612,44410.0
2020-10-02 10:30:00,37.48,37.55,37.46,37.54,34495.0,35.0331,35.0986,35.0145,35.0892,34495.0
2020-10-02 10:35:00,37.54,37.55,37.44,37.44,69140.0,35.0892,35.0986,34.9958,34.9958,69140.0
2020-10-02 10:40:00,37.43,37.44,37.39,37.42,19860.0,34.9864,34.9958,34.949,34.9771,19860.0
2020-10-02 10:45:00,37.42,37.53,37.42,37.51,32045.0,34.9771,35.0799,34.9771,35.0612,32045.0
2020-10-02 10:50:00,37.52,37.52,37.49,37.51,26945.0,35.0705,35.0705,35.0425,35.0612,26945.0
2020-10-02 10:55:00,37.52,37.56,37.52,37.53,40625.0,35.0705,35.1079,35.0705,35.0799,40625.0
2020-10-02 11:00:00,37.5,37.57,37.46,37.51,44100.0,35.0518,35.1173,35.0145,35.0612,44100.0
2020-10-02 11:05:00,37.52,37.61,37.5,37.6,25340.0,35.0705,35.1547,35.0518,35.1453,25340.0
2020-10-02 11:10:00,37.57,37.62,37.57,37.6,30475.0,35.1173,35.164,35.1173,35.1453,30475.0
2020-10-02 11:15:00,37.61,37.7,37.58,37.68,73300.0,35.1547,35.2388,35.1266,35.2201,73300.0
2020-10-02 11:20:00,37.68,37.7,37.67,37.7,11270.0,35.2201,35.2388,35.2107,35.2388,11270.0
2020-10-02 11:25:00,37.7,37.75,37.7,37.73,28290.0,35.2388,35.2855,35.2388,35.2668,28290.0
2020-10-02 11:30:00,37.74,37.74,37.64,37.64,37860.0,35.2762,35.2762,35.1827,35.1827,37860.0
2020-10-02 11:35:00,37.65,37.68,37.6,37.61,34680.0,35.192,35.2201,35.1453,35.1547,34680.0
2020-10-02 11:40:00,37.6,37.64,37.6,37.63,41025.0,35.1453,35.1827,35.1453,35.1734,41025.0
2020-10-02 11:45:00,37.62,37.69,37.62,37.68,25395.0,35.164,35.2294,35.164,35.2201,25395.0
2020-10-02 11:50:00,37.68,37.7,37.63,37.63,25080.0,35.2201,35.2388,35.1734,35.1734,25080.0
2020-10-02 11:55:00,37.61,37.61,37.52,37.53,67685.0,35.1547,35.1547,35.0705,35.0799,67685.0
2020-10-02 12:00:00,37.52,37.54,37.5,37.5,25225.0,35.0705,35.0892,35.0518,35.0518,25225.0
2020-10-02 12:05:00,37.51,37.7,37.49,37.69,73460.0,35.0612,35.2388,35.0425,35.2294,73460.0
2020-10-02 12:10:00,37.71,37.89,37.71,37.81,194210.0,35.2481,35.4164,35.2481,35.3416,194210.0
2020-10-02 12:15:00,37.82,37.93,37.8,37.93,77205.0,35.3509,35.4538,35.3323,35.4538,77205.0
2020-10-02 12:20:00,37.93,37.98,37.87,37.89,56270.0,35.4538,35.5005,35.3977,35.4164,56270.0
2020-10-02 12:25:00,37.92,37.95,37.88,37.89,32790.0,35.4444,35.4725,35.407,35.4164,32790.0
2020-10-02 12:30:00,37.92,37.93,37.88,37.93,86130.0,35.4444,35.4538,35.407,35.4538,86130.0
2020-10-02 12:35:00,37.93,38.04,37.92,38.02,46090.0,35.4538,35.5566,35.4444,35.5379,46090.0
2020-10-02 12:40:00,38.02,38.02,37.98,38.0,12080.0,35.5379,35.5379,35.5005,35.5192,12080.0
2020-10-02 12:45:00,38.03,38.03,37.96,38.0,24280.0,35.5472,35.5472,35.4818,35.5192,24280.0
2020-10-02 12:50:00,38.0,38.0,37.95,37.98,32670.0,35.5192,35.5192,35.4725,35.5005,32670.0
2020-10-02 12:55:00,37.97,38.02,37.96,37.98,30750.0,35.4912,35.5379,35.4818,35.5005,30750.0
2020-10-02 13:00:00,37.98,37.99,37.95,37.95,32320.0,35.5005,35.5098,35.4725,35.4725,32320.0
2020-10-02 13:05:00,37.95,37.96,37.93,37.94,36225.0,35.4725,35.4818,35.4538,35.4631,36225.0
2020-10-02 13:10:00,37.94,38.0,37.92,37.92,26330.0,35.4631,35.5192,35.4444,35.4444,26330.0
2020-10-02 13:15:00,37.93,37.97,37.92,37.96,67965.0,35.4538,35.4912,35.4444,35.4818,67965.0
2020-10-02 13:20:00,37.95,38.01,37.95,38.01,21400.0,35.4725,35.5285,35.4725,35.5285,21400.0
2020-10-02 13:25:00,38.01,38.01,37.97,37.97,21610.0,35.5285,35.5285,35.4912,35.4912,21610.0
2020-10-02 13:30:00,37.98,37.98,37.85,37.85,18690.0,35.5005,35.5005,35.379,35.379,18690.0
2020-10-02 13:35:00,37.88,37.93,37.88,37.92,10310.0,35.407,35.4538,35.407,35.4444,10310.0
2020-10-02 13:40:00,37.92,37.92,37.77,37.77,52350.0,35.4444,35.4444,35.3042,35.3042,52350.0
2020-10-02 13:45:00,37.77,37.8,37.75,37.75,26660.0,35.3042,35.3323,35.2855,35.2855,26660.0
2020-10-02 13:50:00,37.76,37.76,37.71,37.74,16295.0,35.2949,35.2949,35.2481,35.2762,16295.0
2020-10-02 13:55:00,37.73,37.78,37.73,37.78,21355.0,35.2668,35.3136,35.2668,35.3136,21355.0
2020-10-02 14:00:00,37.77,37.84,37.77,37.84,17580.0,35.3042,35.3696,35.3042,35.3696,17580.0
2020-10-02 14:05:00,37.86,37.91,37.85,37.9,20550.0,35.3883,35.4351,35.379,35.4257,20550.0
2020-10-02 14:10:00,37.9,37.91,37.89,37.91,30785.0,35.4257,35.4351,35.4164,35.4351,30785.0
2020-10-02 14:15:00,37.92,37.95,37.9,37.95,31940.0,35.4444,35.4725,35.4257,35.4725,31940.0
2020-10-02 14:20:00,37.96,37.97,37.93,37.95,15985.0,35.4818,35.4912,35.4538,35.4725,15985.0
2020-10-02 14:25:00,37.97,37.97,37.95,37.95,6475.0,35.4912,35.4912,35.4725,35.4725,6475.0
2020-10-02 14:30:00,37.96,37.97,37.91,37.95,23715.0,35.4818,35.4912,35.4351,35.4725,23715.0
2020-10-02 14:35:00,37.96,37.98,37.95,37.95,27205.0,35.4818,35.5005,35.4725,35.4725,27205.0
2020-10-02 14:40:00,37.96,37.98,37.93,37.98,20720.0,35.4818,35.5005,35.4538,35.5005,20720.0
2020-10-02 14:45:00,37.98,38.02,37.95,37.99,51065.0,35.5005,35.5379,35.4725,35.5098,51065.0
2020-10-02 14:50:00,37.98,37.98,37.92,37.92,29905.0,35.5005,35.5005,35.4444,35.4444,29905.0
2020-10-02 14:55:00,37.94,38.02,37.94,37.98,38265.0,35.4631,35.5379,35.4631,35.5005,38265.0
2020-10-02 15:00:00,37.98,37.99,37.91,37.96,38365.0,35.5005,35.5098,35.4351,35.4818,38365.0
2020-10-02 15:05:00,37.95,37.97,37.93,37.96,33915.0,35.4725,35.4912,35.4538,35.4818,33915.0
2020-10-02 15:10:00,37.97,38.03,37.88,37.92,253905.0,35.4912,35.5472,35.407,35.4444,253905.0
2020-10-02 15:15:00,37.91,37.97,37.9,37.97,22035.0,35.4351,35.4912,35.4257,35.4912,22035.0
2020-10-02 15:20:00,37.95,38.02,37.95,37.98,60670.0,35.4725,35.5379,35.4725,35.5005,60670.0
2020-10-02 15:25:00,38.0,38.03,37.99,38.03,102400.0,35.5192,35.5472,35.5098,35.5472,102400.0
2020-10-02 15:30:00,38.02,38.07,38.0,38.06,36730.0,35.5379,35.5846,35.5192,35.5753,36730.0
2020-10-02 15:35:00,38.05,38.07,38.01,38.04,38535.0,35.5659,35.5846,35.5285,35.5566,38535.0
2020-10-02 15:40:00,38.04,38.04,37.98,38.01,59795.0,35.5566,35.5566,35.5005,35.5285,59795.0
2020-10-02 15:45:00,38.01,38.01,37.97,37.99,51365.0,35.5285,35.5285,35.4912,35.5098,51365.0
2020-10-02 15:50:00,38.0,38.01,37.95,37.95,58085.0,35.5192,35.5285,35.4725,35.4725,58085.0
2020-10-02 15:55:00,37.95,37.97,37.9,37.9,367110.0,35.4725,35.4912,35.4257,35.4257,367110.0
2020-10-05 09:30:00,38.25,38.44,38.24,38.39,134335.0,35.7529,35.9305,35.7435,35.8837,134335.0
2020-10-05 09:35:00,38.39,38.46,38.36,38.46,50170.0,35.8837,35.9492,35.8557,35.9492,50170.0
2020-10-05 09:40:00,38.47,38.48,38.43,38.47,24100.0,35.9585,35.9679,35.9211,35.9585,24100.0
2020-10-05 09:45:00,38.48,38.5,38.45,38.46,14480.0,35.9679,35.9866,35.9398,35.9492,14480.0
2020-10-05 09:50:00,38.48,38.49,38.41,38.46,64615.0,35.9679,35.9772,35.9024,35.9492,64615.0
2020-10-05 09:55:00,38.45,38.45,38.4,38.43,90240.0,35.9398,35.9398,35.8931,35.9211,90240.0
2020-10-05 10:00:00,38.45,38.48,38.4,38.43,15875.0,35.9398,35.9679,35.8931,35.9211,15875.0
2020-10-05 10:05:00,38.42,38.46,38.4,38.41,13575.0,35.9118,35.9492,35.8931,35.9024,13575.0
2020-10-05 10:10:00,38.41,38.42,38.38,38.41,20400.0,35.9024,35.9118,35.8744,35.9024,20400.0
2020-10-05 10:15:00,38.46,38.48,38.45,38.46,43440.0,35.9492,35.9679,35.9398,35.9492,43440.0
2020-10-05 10:20:00,38.47,38.5,38.45,38.47,13190.0,35.9585,35.9866,35.9398,35.9585,13190.0
2020-10-05 10:25:00,38.47,38.5,38.46,38.46,21305.0,35.9585,35.9866,35.9492,35.9492,21305.0
2020-10-05 10:30:00,38.49,38.54,38.49,38.51,28945.0,35.9772,36.0239,35.9772,35.9959,28945.0
2020-10-05 10:35:00,38.51,38.51,38.48,38.49,23470.0,35.9959,35.9959,35.9679,35.9772,23470.0
2020-10-05 10:40:00,38.49,38.53,38.49,38.51,13335.0,35.9772,36.0146,35.9772,35.9959,13335.0
2020-10-05 10:45:00,38.51,38.57,38.5,38.56,12780.0,35.9959,36.052,35.9866,36.0426,12780.0
2020-10-05 10:50:00,38.55,38.55,38.54,38.54,13710.0,36.0333,36.0333,36.0239,36.0239,13710.0
2020-10-05 10:55:00,38.55,38.57,38.54,38.55,15830.0,36.0333,36.052,36.0239,36.0333,15830.0
2020-10-05 11:00:00,38.52,38.61,38.52,38.6,12200.0,36.0052,36.0894,36.0052,36.08,12200.0
2020-10-05 11:05:00,38.6,38.61,38.53,38.53,35635.0,36.08,36.0894,36.0146,36.0146,35635.0
2020-10-05 11:10:00,38.54,38.54,38.52,38.52,7075.0,36.0239,36.0239,36.0052,36.0052,7075.0
2020-10-05 11:15:00,38.56,38.62,38.56,38.6,24245.0,36.0426,36.0987,36.0426,36.08,24245.0
2020-10-05 11:20:00,38.6,38.6,38.56,38.56,19035.0,36.08,36.08,36.0426,36.0426,19035.0
2020-10-05 11:25:00,38.56,38.58,38.53,38.53,103350.0,36.0426,36.0613,36.0146,36.0146,103350.0
2020-10-05 11:30:00,38.52,38.53,38.5,38.51,6815.0,36.0052,36.0146,35.9866,35.9959,6815.0
2020-10-05 11:35:00,38.5,38.5,38.47,38.47,8790.0,35.9866,35.9866,35.9585,35.9585,8790.0
2020-10-05 11:40:00,38.47,38.51,38.46,38.5,11710.0,35.9585,35.9959,35.9492,35.9866,11710.0
2020-10-05 11:45:00,38.5,38.52,38.49,38.52,22640.0,35.9866,36.0052,35.9772,36.0052,22640.0
2020-10-05 11:50:00,38.51,38.54,38.51,38.54,17745.0,35.9959,36.0239,35.9959,36.0239,17745.0
2020-10-05 11:55:00,38.54,38.55,38.53,38.54,31560.0,36.0239,36.0333,36.0146,36.0239,31560.0
2020-10-05 12:00:00,38.53,38.53,38.52,38.53,13100.0,36.0146,36.0146,36.0052,36.0146,13100.0
2020-10-05 12:05:00,38.53,38.54,38.52,38.52,8850.0,36.0146,36.0239,36.0052,36.0052,8850.0
2020-10-05 12:10:00,38.53,38.55,38.53,38.54,23045.0,36.0146,36.0333,36.0146,36.0239,23045.0
2020-10-05 12:15:00,38.53,38.54,38.52,38.52,80860.0,36.0146,36.0239,36.0052,36.0052,80860.0
2020-10-05 12:20:00,38.54,38.54,38.51,38.54,20215.0,36.0239,36.0239,35.9959,36.0239,20215.0
2020-10-05 12:25:00,38.54,38.54,38.53,38.54,71235.0,36.0239,36.0239,36.0146,36.0239,71235.0
2020-10-05 12:30:00,38.54,38.55,38.53,38.54,2980.0,36.0239,36.0333,36.0146,36.0239,2980.0
2020-10-05 12:35:00,38.55,38.56,38.55,38.56,18380.0,36.0333,36.0426,36.0333,36.0426,18380.0
2020-10-05 12:40:00,38.56,38.59,38.56,38.59,40300.0,36.0426,36.0707,36.0426,36.0707,40300.0
2020-10-05 12:45:00,38.58,38.58,38.56,38.58,9590.0,36.0613,36.0613,36.0426,36.0613,9590.0
2020-10-05 12:50:00,38.56,38.58,38.56,38.58,38215.0,36.0426,36.0613,36.0426,36.0613,38215.0
2020-10-05 12:55:00,38.58,38.59,38.57,38.58,15275.0,36.0613,36.0707,36.052,36.0613,15275.0
2020-10-05 13:00:00,38.57,38.57,38.55,38.57,11375.0,36.052,36.052,36.0333,36.052,11375.0
2020-10-05 13:05:00,38.57,38.57,38.55,38.55,7175.0,36.052,36.052,36.0333,36.0333,7175.0
2020-10-05 13:10:00,38.56,38.58,38.56,38.58,7780.0,36.0426,36.0613,36.0426,36.0613,7780.0
2020-10-05 13:15:00,38.56,38.57,38.56,38.56,15445.0,36.0426,36.052,36.0426,36.0426,15445.0
2020-10-05 13:20:00,38.56,38.56,38.52,38.55,34265.0,36.0426,36.0426,36.0052,36.0333,34265.0
2020-10-05 13:25:00,38.54,38.55,38.53,38.55,28710.0,36.0239,36.0333,36.0146,36.0333,28710.0
2020-10-05 13:30:00,38.57,38.57,38.56,38.56,10090.0,36.052,36.052,36.0426,36.0426,10090.0
2020-10-05 13:35:00,38.57,38.58,38.56,38.58,7935.0,36.052,36.0613,36.0426,36.0613,7935.0
2020-10-05 13:40:00,38.57,38.58,38.57,38.57,17300.0,36.052,36.0613,36.052,36.052,17300.0
2020-10-05 13:45:00,38.57,38.57,38.51,38.52,135155.0,36.052,36.052,35.9959,36.0052,135155.0
2020-10-05 13:50:00,38.53,38.53,38.5,38.53,27375.0,36.0146,36.0146,35.9866,36.0146,27375.0
2020-10-05 13:55:00,38.52,38.53,38.49,38.49,24745.0,36.0052,36.0146,35.9772,35.9772,24745.0
2020-10-05 14:00:00,38.5,38.5,38.46,38.47,446115.0,35.9866,35.9866,35.9492,35.9585,446115.0
2020-10-05 14:05:00,38.47,38.52,38.47,38.5,74330.0,35.9585,36.0052,35.9585,35.9866,74330.0
2020-10-05 14:10:00,38.51,38.53,38.51,38.53,18755.0,35.9959,36.0146,35.9959,36.0146,18755.0
2020-10-05 14:15:00,38.53,38.57,38.52,38.57,47060.0,36.0146,36.052,36.0052,36.052,47060.0
2020-10-05 14:20:00,38.56,38.6,38.56,38.6,25230.0,36.0426,36.08,36.0426,36.08,25230.0
2020-10-05 14:25:00,38.59,38.6,38.55,38.59,67615.0,36.0707,36.08,36.0333,36.0707,67615.0
2020-10-05 14:30:00,38.59,38.62,38.59,38.6,15830.0,36.0707,36.0987,36.0707,36.08,15830.0
2020-10-05 14:35:00,38.6,38.64,38.6,38.63,65630.0,36.08,36.1174,36.08,36.1081,65630.0
2020-10-05 14:40:00,38.62,38.64,38.62,38.64,23015.0,36.0987,36.1174,36.0987,36.1174,23015.0
2020-10-05 14:45:00,38.64,38.64,38.62,38.63,46545.0,36.1174,36.1174,36.0987,36.1081,46545.0
2020-10-05 14:50:00,38.63,38.65,38.63,38.63,28200.0,36.1081,36.1268,36.1081,36.1081,28200.0
2020-10-05 14:55:00,38.63,38.7,38.63,38.7,42820.0,36.1081,36.1735,36.1081,36.1735,42820.0
2020-10-05 15:00:00,38.7,38.7,38.66,38.69,61825.0,36.1735,36.1735,36.1361,36.1642,61825.0
2020-10-05 15:05:00,38.69,38.72,38.67,38.71,23250.0,36.1642,36.1922,36.1455,36.1828,23250.0
2020-10-05 15:10:00,38.72,38.74,38.71,38.72,67560.0,36.1922,36.2109,36.1828,36.1922,67560.0
2020-10-05 15:15:00,38.72,38.74,38.72,38.72,65050.0,36.1922,36.2109,36.1922,36.1922,65050.0
2020-10-05 15:20:00,38.72,38.73,38.71,38.72,32680.0,36.1922,36.2015,36.1828,36.1922,32680.0
2020-10-05 15:25:00,38.73,38.77,38.72,38.76,57065.0,36.2015,36.2389,36.1922,36.2296,57065.0
2020-10-05 15:30:00,38.76,38.76,38.74,38.74,32705.0,36.2296,36.2296,36.2109,36.2109,32705.0
2020-10-05 15:35:00,38.75,38.78,38.73,38.75,29705.0,36.2202,36.2483,36.2015,36.2202,29705.0
2020-10-05 15:40:00,38.76,38.78,38.73,38.73,58475.0,36.2296,36.2483,36.2015,36.2015,58475.0
2020-10-05 15:45:00,38.74,38.76,38.73,38.75,53015.0,36.2109,36.2296,36.2015,36.2202,53015.0
2020-10-05 15:50:00,38.76,38.79,38.75,38.78,83465.0,36.2296,36.2576,36.2202,36.2483,83465.0
2020-10-05 15:55:00,38.78,38.8,38.73,38.78,225800.0,36.2483,36.267,36.2015,36.2483,225800.0
2020-10-06 09:30:00,39.0,39.05,38.94,38.95,213065.0,36.4539,36.5006,36.3978,36.4072,213065.0
2020-10-06 09:35:00,38.97,38.99,38.94,38.94,132840.0,36.4259,36.4446,36.3978,36.3978,132840.0
2020-10-06 09:40:00,38.95,38.95,38.87,38.93,56660.0,36.4072,36.4072,36.3324,36.3885,56660.0
2020-10-06 09:45:00,38.93,38.95,38.91,38.94,45445.0,36.3885,36.4072,36.3698,36.3978,45445.0
2020-10-06 09:50:00,38.93,38.93,38.84,38.84,128315.0,36.3885,36.3885,36.3044,36.3044,128315.0
2020-10-06 09:55:00,38.84,38.84,38.8,38.82,76965.0,36.3044,36.3044,36.267,36.2857,76965.0
2020-10-06 10:00:00,38.84,38.9,38.84,38.89,39910.0,36.3044,36.3604,36.3044,36.3511,39910.0
2020-10-06 10:05:00,38.9,38.94,38.89,38.94,40495.0,36.3604,36.3978,36.3511,36.3978,40495.0
2020-10-06 10:10:00,38.94,38.99,38.94,38.99,60460.0,36.3978,36.4446,36.3978,36.4446,60460.0
2020-10-06 10:15:00,38.99,39.03,38.98,38.98,140400.0,36.4446,36.482,36.4352,36.4352,140400.0
2020-10-06 10:20:00,38.99,39.01,38.97,38.99,30585.0,36.4446,36.4633,36.4259,36.4446,30585.0
2020-10-06 10:25:00,38.99,39.04,38.98,39.03,37815.0,36.4446,36.4913,36.4352,36.482,37815.0
2020-10-06 10:30:00,39.04,39.05,39.01,39.04,176820.0,36.4913,36.5006,36.4633,36.4913,176820.0
2020-10-06 10:35:00,39.05,39.08,39.04,39.06,41205.0,36.5006,36.5287,36.4913,36.51,41205.0
2020-10-06 10:40:00,39.07,39.1,38.92,38.99,92790.0,36.5193,36.5474,36.3791,36.4446,92790.0
2020-10-06 10:45:00,38.98,39.06,38.98,39.06,128840.0,36.4352,36.51,36.4352,36.51,128840.0
2020-10-06 10:50:00,39.07,39.09,39.05,39.06,50500.0,36.5193,36.538,36.5006,36.51,50500.0
2020-10-06 10:55:00,39.07,39.08,39.05,39.07,32825.0,36.5193,36.5287,36.5006,36.5193,32825.0
2020-10-06 11:00:00,39.07,39.09,39.07,39.09,42025.0,36.5193,36.538,36.5193,36.538,42025.0
2020-10-06 11:05:00,39.09,39.11,39.06,39.08,57405.0,36.538,36.5567,36.51,36.5287,57405.0
2020-10-06 11:10:00,39.09,39.1,39.08,39.09,20190.0,36.538,36.5474,36.5287,36.538,20190.0
2020-10-06 11:15:00,39.09,39.1,39.06,39.09,11665.0,36.538,36.5474,36.51,36.538,11665.0
2020-10-06 11:20:00,39.1,39.12,39.06,39.06,51060.0,36.5474,36.5661,36.51,36.51,51060.0
2020-10-06 11:25:00,39.05,39.07,39.03,39.07,40400.0,36.5006,36.5193,36.482,36.5193,40400.0
2020-10-06 11:30:00,39.07,39.07,39.05,39.07,85925.0,36.5193,36.5193,36.5006,36.5193,85925.0
2020-10-06 11:35:00,39.1,39.14,39.09,39.14,10955.0,36.5474,36.5848,36.538,36.5848,10955.0
2020-10-06 11:40:00,39.14,39.16,39.14,39.15,53525.0,36.5848,36.6035,36.5848,36.5941,53525.0
2020-10-06 11:45:00,39.15,39.17,39.12,39.12,178605.0,36.5941,36.6128,36.5661,36.5661,178605.0
2020-10-06 11:50:00,39.12,39.12,39.06,39.08,23670.0,36.5661,36.5661,36.51,36.5287,23670.0
2020-10-06 11:55:00,39.07,39.07,39.04,39.04,24625.0,36.5193,36.5193,36.4913,36.4913,24625.0
2020-10-06 12:00:00,39.05,39.08,39.04,39.04,54020.0,36.5006,36.5287,36.4913,36.4913,54020.0
2020-10-06 12:05:00,39.05,39.07,39.05,39.07,29675.0,36.5006,36.5193,36.5006,36.5193,29675.0
2020-10-06 12:10:00,39.06,39.09,39.06,39.09,67315.0,36.51,36.538,36.51,36.538,67315.0
2020-10-06 12:15:00,39.09,39.1,39.08,39.09,88995.0,36.538,36.5474,36.5287,36.538,88995.0
2020-10-06 12:20:00,39.08,39.12,39.08,39.12,13580.0,36.5287,36.5661,36.5287,36.5661,13580.0
2020-10-06 12:25:00,39.12,39.12,39.11,39.11,9105.0,36.5661,36.5661,36.5567,36.5567,9105.0
2020-10-06 12:30:00,39.1,39.13,39.1,39.13,29990.0,36.5474,36.5754,36.5474,36.5754,29990.0
2020-10-06 12:35:00,39.12,39.14,39.12,39.14,14580.0,36.5661,36.5848,36.5661,36.5848,14580.0
2020-10-06 12:40:00,39.14,39.15,39.14,39.15,6540.0,36.5848,36.5941,36.5848,36.5941,6540.0
2020-10-06 12:45:00,39.16,39.2,39.16,39.2,40810.0,36.6035,36.6409,36.6035,36.6409,40810.0
2020-10-06 12:50:00,39.21,39.25,39.21,39.25,92750.0,36.6502,36.6876,36.6502,36.6876,92750.0
2020-10-06 12:55:00,39.25,39.26,39.24,39.26,58710.0,36.6876,36.6969,36.6782,36.6969,58710.0
2020-10-06 13:00:00,39.28,39.31,39.28,39.3,117260.0,36.7156,36.7437,36.7156,36.7343,117260.0
2020-10-06 13:05:00,39.3,39.36,39.3,39.36,106915.0,36.7343,36.7904,36.7343,36.7904,106915.0
2020-10-06 13:10:00,39.37,39.37,39.29,39.37,91440.0,36.7998,36.7998,36.725,36.7998,91440.0
2020-10-06 13:15:00,39.37,39.37,39.34,39.35,42010.0,36.7998,36.7998,36.7717,36.7811,42010.0
2020-10-06 13:20:00,39.35,39.38,39.34,39.36,37640.0,36.7811,36.8091,36.7717,36.7904,37640.0
2020-10-06 13:25:00,39.36,39.36,39.33,39.33,27175.0,36.7904,36.7904,36.7624,36.7624,27175.0
2020-10-06 13:30:00,39.34,39.38,39.33,39.37,128120.0,36.7717,36.8091,36.7624,36.7998,128120.0
2020-10-06 13:35:00,39.37,39.38,39.36,39.37,95750.0,36.7998,36.8091,36.7904,36.7998,95750.0
2020-10-06 13:40:00,39.36,39.38,39.33,39.35,52065.0,36.7904,36.8091,36.7624,36.7811,52065.0
2020-10-06 13:45:00,39.35,39.36,39.31,39.32,43000.0,36.7811,36.7904,36.7437,36.753,43000.0
2020-10-06 13:50:00,39.32,39.35,39.31,39.34,47580.0,36.753,36.7811,36.7437,36.7717,47580.0
2020-10-06 13:55:00,39.35,39.35,39.33,39.34,19335.0,36.7811,36.7811,36.7624,36.7717,19335.0
2020-10-06 14:00:00,39.33,39.35,39.33,39.35,44445.0,36.7624,36.7811,36.7624,36.7811,44445.0
2020-10-06 14:05:00,39.34,39.41,39.34,39.37,143130.0,36.7717,36.8371,36.7717,36.7998,143130.0
2020-10-06 14:10:00,39.37,39.41,39.35,39.41,105485.0,36.7998,36.8371,36.7811,36.8371,105485.0
2020-10-06 14:15:00,39.4,39.43,39.4,39.41,31905.0,36.8278,36.8558,36.8278,36.8371,31905.0
2020-10-06 14:20:00,39.42,39.46,39.41,39.44,59695.0,36.8465,36.8839,36.8371,36.8652,59695.0
2020-10-06 14:25:00,39.43,39.44,39.4,39.41,29160.0,36.8558,36.8652,36.8278,36.8371,29160.0
2020-10-06 14:30:00,39.42,39.46,39.41,39.44,16485.0,36.8465,36.8839,36.8371,36.8652,16485.0
2020-10-06 14:35:00,39.43,39.48,39.43,39.46,56935.0,36.8558,36.9026,36.8558,36.8839,56935.0
2020-10-06 14:40:00,39.46,39.51,39.46,39.5,28355.0,36.8839,36.9306,36.8839,36.9213,28355.0
2020-10-06 14:45:00,39.5,39.52,39.29,39.29,134440.0,36.9213,36.94,36.725,36.725,134440.0
2020-10-06 14:50:00,39.28,39.29,38.84,38.85,348985.0,36.7156,36.725,36.3044,36.3137,348985.0
2020-10-06 14:55:00,38.85,38.95,38.69,38.84,280030.0,36.3137,36.4072,36.1642,36.3044,280030.0
2020-10-06 15:00:00,38.81,38.84,38.68,38.71,134295.0,36.2763,36.3044,36.1548,36.1828,134295.0
2020-10-06 15:05:00,38.7,38.75,38.51,38.67,95980.0,36.1735,36.2202,35.9959,36.1455,95980.0
2020-10-06 15:10:00,38.62,38.7,38.62,38.69,36350.0,36.0987,36.1735,36.0987,36.1642,36350.0
2020-10-06 15:15:00,38.65,38.73,38.61,38.63,52630.0,36.1268,36.2015,36.0894,36.1081,52630.0
2020-10-06 15:20:00,38.64,38.68,38.59,38.61,40700.0,36.1174,36.1548,36.0707,36.0894,40700.0
2020-10-06 15:25:00,38.61,38.75,38.58,38.75,75655.0,36.0894,36.2202,36.0613,36.2202,75655.0
2020-10-06 15:30:00,38.74,38.89,38.71,38.89,100150.0,36.2109,36.3511,36.1828,36.3511,100150.0
2020-10-06 15:35:00,38.88,38.89,38.79,38.79,98570.0,36.3417,36.3511,36.2576,36.2576,98570.0
2020-10-06 15:40:00,38.8,38.82,38.72,38.77,75600.0,36.267,36.2857,36.1922,36.2389,75600.0
2020-10-06 15:45:00,38.74,38.76,38.59,38.63,183335.0,36.2109,36.2296,36.0707,36.1081,183335.0
2020-10-06 15:50:00,38.61,38.61,38.51,38.59,144880.0,36.0894,36.0894,35.9959,36.0707,144880.0
2020-10-06 15:55:00,38.59,38.67,38.58,38.61,325120.0,36.0707,36.1455,36.0613,36.0894,325120.0
2020-10-07 09:30:00,39.03,39.18,39.02,39.17,205835.0,36.482,36.6222,36.4726,36.6128,205835.0
2020-10-07 09:35:00,39.16,39.18,39.13,39.13,47755.0,36.6035,36.6222,36.5754,36.5754,47755.0
2020-10-07 09:40:00,39.15,39.23,39.14,39.23,48640.0,36.5941,36.6689,36.5848,36.6689,48640.0
2020-10-07 09:45:00,39.21,39.26,39.2,39.24,34975.0,36.6502,36.6969,36.6409,36.6782,34975.0
2020-10-07 09:50:00,39.23,39.27,39.18,39.27,81270.0,36.6689,36.7063,36.6222,36.7063,81270.0
2020-10-07 09:55:00,39.29,39.3,39.22,39.25,69730.0,36.725,36.7343,36.6595,36.6876,69730.0
2020-10-07 10:00:00,39.24,39.24,39.15,39.22,26600.0,36.6782,36.6782,36.5941,36.6595,26600.0
2020-10-07 10:05:00,39.23,39.24,39.17,39.22,23295.0,36.6689,36.6782,36.6128,36.6595,23295.0
2020-10-07 10:10:00,39.22,39.23,39.15,39.17,104180.0,36.6595,36.6689,36.5941,36.6128,104180.0
2020-10-07 10:15:00,39.18,39.27,39.18,39.27,45660.0,36.6222,36.7063,36.6222,36.7063,45660.0
2020-10-07 10:20:00,39.28,39.33,39.26,39.31,97940.0,36.7156,36.7624,36.6969,36.7437,97940.0
2020-10-07 10:25:00,39.31,39.32,39.28,39.29,23895.0,36.7437,36.753,36.7156,36.725,23895.0
2020-10-07 10:30:00,39.3,39.34,39.3,39.3,66910.0,36.7343,36.7717,36.7343,36.7343,66910.0
2020-10-07 10:35:00,39.29,39.3,39.22,39.23,20360.0,36.725,36.7343,36.6595,36.6689,20360.0
2020-10-07 10:40:00,39.22,39.26,39.18,39.22,11420.0,36.6595,36.6969,36.6222,36.6595,11420.0
2020-10-07 10:45:00,39.23,39.24,39.21,39.23,58325.0,36.6689,36.6782,36.6502,36.6689,58325.0
2020-10-07 10:50:00,39.24,39.27,39.24,39.25,31030.0,36.6782,36.7063,36.6782,36.6876,31030.0
2020-10-07 10:55:00,39.26,39.27,39.24,39.24,19540.0,36.6969,36.7063,36.6782,36.6782,19540.0
2020-10-07 11:00:00,39.24,39.26,39.23,39.24,12655.0,36.6782,36.6969,36.6689,36.6782,12655.0
2020-10-07 11:05:00,39.25,39.27,39.25,39.25,34515.0,36.6876,36.7063,36.6876,36.6876,34515.0
2020-10-07 11:10:00,39.26,39.27,39.21,39.22,15690.0,36.6969,36.7063,36.6502,36.6595,15690.0
2020-10-07 11:15:00,39.23,39.23,39.19,39.21,59525.0,36.6689,36.6689,36.6315,36.6502,59525.0
2020-10-07 11:20:00,39.19,39.22,39.19,39.2,67915.0,36.6315,36.6595,36.6315,36.6409,67915.0
2020-10-07 11:25:00,39.21,39.21,39.15,39.17,18330.0,36.6502,36.6502,36.5941,36.6128,18330.0
2020-10-07 11:30:00,39.18,39.21,39.17,39.21,17250.0,36.6222,36.6502,36.6128,36.6502,17250.0
2020-10-07 11:35:00,39.18,39.18,39.15,39.18,8635.0,36.6222,36.6222,36.5941,36.6222,8635.0
2020-10-07 11:40:00,39.2,39.24,39.19,39.24,41315.0,36.6409,36.6782,36.6315,36.6782,41315.0
2020-10-07 11:45:00,39.23,39.24,39.19,39.2,12475.0,36.6689,36.6782,36.6315,36.6409,12475.0
2020-10-07 11:50:00,39.19,39.19,39.18,39.18,20575.0,36.6315,36.6315,36.6222,36.6222,20575.0
2020-10-07 11:55:00,39.18,39.21,39.18,39.19,11110.0,36.6222,36.6502,36.6222,36.6315,11110.0
2020-10-07 12:00:00,39.18,39.21,39.17,39.17,17450.0,36.6222,36.6502,36.6128,36.6128,17450.0
2020-10-07 12:05:00,39.16,39.19,39.16,39.16,93680.0,36.6035,36.6315,36.6035,36.6035,93680.0
2020-10-07 12:10:00,39.18,39.18,39.17,39.17,31685.0,36.6222,36.6222,36.6128,36.6128,31685.0
2020-10-07 12:15:00,39.16,39.19,39.15,39.19,25555.0,36.6035,36.6315,36.5941,36.6315,25555.0
2020-10-07 12:20:00,39.19,39.19,39.17,39.18,17810.0,36.6315,36.6315,36.6128,36.6222,17810.0
2020-10-07 12:25:00,39.21,39.21,39.09,39.14,28295.0,36.6502,36.6502,36.538,36.5848,28295.0
2020-10-07 12:30:00,39.15,39.19,39.14,39.18,24960.0,36.5941,36.6315,36.5848,36.6222,24960.0
2020-10-07 12:35:00,39.17,39.17,39.15,39.16,11500.0,36.6128,36.6128,36.5941,36.6035,11500.0
2020-10-07 12:40:00,39.16,39.18,39.16,39.16,7785.0,36.6035,36.6222,36.6035,36.6035,7785.0
2020-10-07 12:45:00,39.16,39.17,39.15,39.17,3240.0,36.6035,36.6128,36.5941,36.6128,3240.0
2020-10-07 12:50:00,39.16,39.16,39.13,39.14,25420.0,36.6035,36.6035,36.5754,36.5848,25420.0
2020-10-07 12:55:00,39.15,39.17,39.14,39.17,23910.0,36.5941,36.6128,36.5848,36.6128,23910.0
2020-10-07 13:00:00,39.17,39.17,39.15,39.17,15910.0,36.6128,36.6128,36.5941,36.6128,15910.0
2020-10-07 13:05:00,39.17,39.18,39.16,39.18,11585.0,36.6128,36.6222,36.6035,36.6222,11585.0
2020-10-07 13:10:00,39.17,39.17,39.15,39.15,14875.0,36.6128,36.6128,36.5941,36.5941,14875.0
2020-10-07 13:15:00,39.14,39.16,39.14,39.16,8275.0,36.5848,36.6035,36.5848,36.6035,8275.0
2020-10-07 13:20:00,39.16,39.17,39.14,39.16,45220.0,36.6035,36.6128,36.5848,36.6035,45220.0
2020-10-07 13:25:00,39.16,39.18,39.16,39.16,23270.0,36.6035,36.6222,36.6035,36.6035,23270.0
2020-10-07 13:30:00,39.17,39.17,39.15,39.15,29390.0,36.6128,36.6128,36.5941,36.5941,29390.0
2020-10-07 13:35:00,39.16,39.16,39.14,39.14,49665.0,36.6035,36.6035,36.5848,36.5848,49665.0
2020-10-07 13:40:00,39.14,39.2,39.13,39.2,41035.0,36.5848,36.6409,36.5754,36.6409,41035.0
2020-10-07 13:45:00,39.19,39.2,39.17,39.2,32750.0,36.6315,36.6409,36.6128,36.6409,32750.0
2020-10-07 13:50:00,39.21,39.26,39.2,39.26,18765.0,36.6502,36.6969,36.6409,36.6969,18765.0
2020-10-07 13:55:00,39.25,39.27,39.18,39.18,20420.0,36.6876,36.7063,36.6222,36.6222,20420.0
2020-10-07 14:00:00,39.2,39.23,39.2,39.23,14160.0,36.6409,36.6689,36.6409,36.6689,14160.0
2020-10-07 14:05:00,39.22,39.23,39.19,39.2,42015.0,36.6595,36.6689,36.6315,36.6409,42015.0
2020-10-07 14:10:00,39.22,39.23,39.18,39.19,10860.0,36.6595,36.6689,36.6222,36.6315,10860.0
2020-10-07 14:15:00,39.19,39.24,39.18,39.23,19590.0,36.6315,36.6782,36.6222,36.6689,19590.0
2020-10-07 14:20:00,39.24,39.28,39.21,39.27,39980.0,36.6782,36.7156,36.6502,36.7063,39980.0
2020-10-07 14:25:00,39.26,39.3,39.26,39.27,27640.0,36.6969,36.7343,36.6969,36.7063,27640.0
2020-10-07 14:30:00,39.28,39.29,39.27,39.28,14685.0,36.7156,36.725,36.7063,36.7156,14685.0
2020-10-07 14:35:00,39.28,39.29,39.27,39.27,11935.0,36.7156,36.725,36.7063,36.7063,11935.0
2020-10-07 14:40:00,39.26,39.27,39.24,39.27,30020.0,36.6969,36.7063,36.6782,36.7063,30020.0
2020-10-07 14:45:00,39.26,39.29,39.26,39.27,66905.0,36.6969,36.725,36.6969,36.7063,66905.0
2020-10-07 14:50:00,39.28,39.31,39.27,39.3,28180.0,36.7156,36.7437,36.7063,36.7343,28180.0
2020-10-07 14:55:00,39.3,39.31,39.28,39.29,58450.0,36.7343,36.7437,36.7156,36.725,58450.0
2020-10-07 15:00:00,39.29,39.31,39.27,39.31,30440.0,36.725,36.7437,36.7063,36.7437,30440.0
2020-10-07 15:05:00,39.32,39.33,39.31,39.33,23245.0,36.753,36.7624,36.7437,36.7624,23245.0
2020-10-07 15:10:00,39.34,39.36,39.33,39.35,43820.0,36.7717,36.7904,36.7624,36.7811,43820.0
2020-10-07 15:15:00,39.35,39.35,39.34,39.34,104930.0,36.7811,36.7811,36.7717,36.7717,104930.0
2020-10-07 15:20:00,39.34,39.35,39.33,39.33,15375.0,36.7717,36.7811,36.7624,36.7624,15375.0
2020-10-07 15:25:00,39.34,39.36,39.32,39.34,10095.0,36.7717,36.7904,36.753,36.7717,10095.0
2020-10-07 15:30:00,39.33,39.34,39.29,39.29,27000.0,36.7624,36.7717,36.725,36.725,27000.0
2020-10-07 15:35:00,39.29,39.3,39.27,39.3,56295.0,36.725,36.7343,36.7063,36.7343,56295.0
2020-10-07 15:40:00,39.29,39.32,39.29,39.31,19580.0,36.725,36.753,36.725,36.7437,19580.0
2020-10-07 15:45:00,39.32,39.32,39.3,39.32,26565.0,36.753,36.753,36.7343,36.753,26565.0
2020-10-07 15:50:00,39.33,39.4,39.31,39.4,68710.0,36.7624,36.8278,36.7437,36.8278,68710.0
2020-10-07 15:55:00,39.39,39.39,39.27,39.27,207835.0,36.8185,36.8185,36.7063,36.7063,207835.0
2020-10-08 09:30:00,39.63,39.68,39.58,39.66,96025.0,37.0428,37.0895,36.996,37.0708,96025.0
2020-10-08 09:35:00,39.62,39.66,39.61,39.62,20770.0,37.0334,37.0708,37.0241,37.0334,20770.0
2020-10-08 09:40:00,39.64,39.65,39.59,39.6,45405.0,37.0521,37.0615,37.0054,37.0147,45405.0
2020-10-08 09:45:00,39.57,39.57,39.51,39.54,55165.0,36.9867,36.9867,36.9306,36.9587,55165.0
2020-10-08 09:50:00,39.52,39.59,39.52,39.58,49245.0,36.94,37.0054,36.94,36.996,49245.0
2020-10-08 09:55:00,39.58,39.61,39.57,39.59,42705.0,36.996,37.0241,36.9867,37.0054,42705.0
2020-10-08 10:00:00,39.61,39.62,39.48,39.52,45050.0,37.0241,37.0334,36.9026,36.94,45050.0
2020-10-08 10:05:00,39.52,39.57,39.52,39.54,39655.0,36.94,36.9867,36.94,36.9587,39655.0
2020-10-08 10:10:00,39.55,39.58,39.54,39.56,5975.0,36.968,36.996,36.9587,36.9774,5975.0
2020-10-08 10:15:00,39.57,39.61,39.55,39.58,22960.0,36.9867,37.0241,36.968,36.996,22960.0
2020-10-08 10:20:00,39.59,39.6,39.57,39.57,23215.0,37.0054,37.0147,36.9867,36.9867,23215.0
2020-10-08 10:25:00,39.57,39.57,39.54,39.57,12675.0,36.9867,36.9867,36.9587,36.9867,12675.0
2020-10-08 10:30:00,39.58,39.66,39.58,39.66,29440.0,36.996,37.0708,36.996,37.0708,29440.0
2020-10-08 10:35:00,39.66,39.68,39.65,39.65,85295.0,37.0708,37.0895,37.0615,37.0615,85295.0
2020-10-08 10:40:00,39.65,39.66,39.6,39.61,32570.0,37.0615,37.0708,37.0147,37.0241,32570.0
2020-10-08 10:45:00,39.6,39.67,39.6,39.66,32455.0,37.0147,37.0802,37.0147,37.0708,32455.0
2020-10-08 10:50:00,39.67,39.7,39.61,39.61,38630.0,37.0802,37.1082,37.0241,37.0241,38630.0
2020-10-08 10:55:00,39.61,39.63,39.59,39.6,26535.0,37.0241,37.0428,37.0054,37.0147,26535.0
2020-10-08 11:00:00,39.61,39.61,39.58,39.6,25540.0,37.0241,37.0241,36.996,37.0147,25540.0
2020-10-08 11:05:00,39.6,39.62,39.59,39.6,8785.0,37.0147,37.0334,37.0054,37.0147,8785.0
2020-10-08 11:10:00,39.59,39.62,39.59,39.6,26235.0,37.0054,37.0334,37.0054,37.0147,26235.0
2020-10-08 11:15:00,39.61,39.63,39.59,39.59,48750.0,37.0241,37.0428,37.0054,37.0054,48750.0
2020-10-08 11:20:00,39.55,39.57,39.52,39.57,48295.0,36.968,36.9867,36.94,36.9867,48295.0
2020-10-08 11:25:00,39.57,39.57,39.51,39.53,69290.0,36.9867,36.9867,36.9306,36.9493,69290.0
2020-10-08 11:30:00,39.52,39.54,39.39,39.39,33135.0,36.94,36.9587,36.8185,36.8185,33135.0
2020-10-08 11:35:00,39.42,39.51,39.42,39.5,26605.0,36.8465,36.9306,36.8465,36.9213,26605.0
2020-10-08 11:40:00,39.53,39.53,39.51,39.53,14525.0,36.9493,36.9493,36.9306,36.9493,14525.0
2020-10-08 11:45:00,39.53,39.54,39.5,39.51,20365.0,36.9493,36.9587,36.9213,36.9306,20365.0
2020-10-08 11:50:00,39.5,39.5,39.47,39.47,16155.0,36.9213,36.9213,36.8932,36.8932,16155.0
2020-10-08 11:55:00,39.47,39.48,39.44,39.45,25690.0,36.8932,36.9026,36.8652,36.8745,25690.0
2020-10-08 12:00:00,39.45,39.49,39.45,39.49,8355.0,36.8745,36.9119,36.8745,36.9119,8355.0
2020-10-08 12:05:00,39.49,39.55,39.49,39.55,18500.0,36.9119,36.968,36.9119,36.968,18500.0
2020-10-08 12:10:00,39.54,39.55,39.52,39.54,9110.0,36.9587,36.968,36.94,36.9587,9110.0
2020-10-08 12:15:00,39.54,39.55,39.53,39.55,19020.0,36.9587,36.968,36.9493,36.968,19020.0
2020-10-08 12:20:00,39.54,39.55,39.52,39.55,19930.0,36.9587,36.968,36.94,36.968,19930.0
2020-10-08 12:25:00,39.55,39.55,39.54,39.55,7385.0,36.968,36.968,36.9587,36.968,7385.0
2020-10-08 12:30:00,39.54,39.55,39.52,39.53,24390.0,36.9587,36.968,36.94,36.9493,24390.0
2020-10-08 12:35:00,39.53,39.54,39.53,39.54,14565.0,36.9493,36.9587,36.9493,36.9587,14565.0
2020-10-08 12:40:00,39.55,39.55,39.53,39.53,20420.0,36.968,36.968,36.9493,36.9493,20420.0
2020-10-08 12:45:00,39.54,39.55,39.52,39.53,21725.0,36.9587,36.968,36.94,36.9493,21725.0
2020-10-08 12:50:00,39.53,39.53,39.51,39.52,15620.0,36.9493,36.9493,36.9306,36.94,15620.0
2020-10-08 12:55:00,39.53,39.53,39.5,39.51,9135.0,36.9493,36.9493,36.9213,36.9306,9135.0
2020-10-08 13:00:00,39.52,39.54,39.51,39.52,43010.0,36.94,36.9587,36.9306,36.94,43010.0
2020-10-08 13:05:00,39.52,39.52,39.48,39.51,12030.0,36.94,36.94,36.9026,36.9306,12030.0
2020-10-08 13:10:00,39.51,39.51,39.5,39.5,8210.0,36.9306,36.9306,36.9213,36.9213,8210.0
2020-10-08 13:15:00,39.5,39.51,39.5,39.5,10745.0,36.9213,36.9306,36.9213,36.9213,10745.0
2020-10-08 13:20:00,39.5,39.51,39.49,39.49,26695.0,36.9213,36.9306,36.9119,36.9119,26695.0
2020-10-08 13:25:00,39.49,39.5,39.49,39.5,38135.0,36.9119,36.9213,36.9119,36.9213,38135.0
2020-10-08 13:30:00,39.49,39.52,39.49,39.5,25685.0,36.9119,36.94,36.9119,36.9213,25685.0
2020-10-08 13:35:00,39.49,39.51,39.49,39.51,28290.0,36.9119,36.9306,36.9119,36.9306,28290.0
2020-10-08 13:40:00,39.51,39.55,39.51,39.55,10375.0,36.9306,36.968,36.9306,36.968,10375.0
2020-10-08 13:45:00,39.53,39.54,39.51,39.53,17455.0,36.9493,36.9587,36.9306,36.9493,17455.0
2020-10-08 13:50:00,39.54,39.56,39.53,39.56,4590.0,36.9587,36.9774,36.9493,36.9774,4590.0
2020-10-08 13:55:00,39.56,39.56,39.53,39.54,25760.0,36.9774,36.9774,36.9493,36.9587,25760.0
2020-10-08 14:00:00,39.54,39.55,39.52,39.55,143275.0,36.9587,36.968,36.94,36.968,143275.0
2020-10-08 14:05:00,39.55,39.6,39.54,39.59,35410.0,36.968,37.0147,36.9587,37.0054,35410.0
2020-10-08 14:10:00,39.6,39.61,39.59,39.6,40775.0,37.0147,37.0241,37.0054,37.0147,40775.0
2020-10-08 14:15:00,39.61,39.63,39.61,39.62,34010.0,37.0241,37.0428,37.0241,37.0334,34010.0
2020-10-08 14:20:00,39.62,39.65,39.62,39.64,18675.0,37.0334,37.0615,37.0334,37.0521,18675.0
2020-10-08 14:25:00,39.64,39.64,39.63,39.63,20130.0,37.0521,37.0521,37.0428,37.0428,20130.0
2020-10-08 14:30:00,39.63,39.63,39.61,39.61,48720.0,37.0428,37.0428,37.0241,37.0241,48720.0
2020-10-08 14:35:00,39.61,39.61,39.59,39.61,27160.0,37.0241,37.0241,37.0054,37.0241,27160.0
2020-10-08 14:40:00,39.61,39.62,39.59,39.6,15450.0,37.0241,37.0334,37.0054,37.0147,15450.0
2020-10-08 14:45:00,39.6,39.61,39.58,39.59,14990.0,37.0147,37.0241,36.996,37.0054,14990.0
2020-10-08 14:50:00,39.59,39.6,39.58,39.59,19550.0,37.0054,37.0147,36.996,37.0054,19550.0
2020-10-08 14:55:00,39.59,39.63,39.59,39.62,107015.0,37.0054,37.0428,37.0054,37.0334,107015.0
2020-10-08 15:00:00,39.61,39.62,39.57,39.6,44710.0,37.0241,37.0334,36.9867,37.0147,44710.0
2020-10-08 15:05:00,39.6,39.61,39.59,39.61,38545.0,37.0147,37.0241,37.0054,37.0241,38545.0
2020-10-08 15:10:00,39.61,39.66,39.61,39.64,37685.0,37.0241,37.0708,37.0241,37.0521,37685.0
2020-10-08 15:15:00,39.63,39.64,39.61,39.64,85805.0,37.0428,37.0521,37.0241,37.0521,85805.0
2020-10-08 15:20:00,39.63,39.63,39.61,39.62,37230.0,37.0428,37.0428,37.0241,37.0334,37230.0
2020-10-08 15:25:00,39.62,39.65,39.62,39.63,44640.0,37.0334,37.0615,37.0334,37.0428,44640.0
2020-10-08 15:30:00,39.64,39.67,39.64,39.66,33800.0,37.0521,37.0802,37.0521,37.0708,33800.0
2020-10-08 15:35:00,39.66,39.67,39.64,39.64,57985.0,37.0708,37.0802,37.0521,37.0521,57985.0
2020-10-08 15:40:00,39.66,39.66,39.63,39.66,17195.0,37.0708,37.0708,37.0428,37.0708,17195.0
2020-10-08 15:45:00,39.65,39.65,39.63,39.64,31235.0,37.0615,37.0615,37.0428,37.0521,31235.0
2020-10-08 15:50:00,39.63,39.68,39.62,39.68,95650.0,37.0428,37.0895,37.0334,37.0895,95650.0
2020-10-08 15:55:00,39.68,39.69,39.65,39.68,101100.0,37.0895,37.0989,37.0615,37.0895,101100.0
2020-10-09 09:30:00,39.99,40.09,39.93,40.06,212710.0,37.3793,37.4728,37.3232,37.4447,212710.0
2020-10-09 09:35:00,40.05,40.06,40.0,40.02,74785.0,37.4354,37.4447,37.3886,37.4073,74785.0
2020-10-09 09:40:00,40.03,40.03,39.99,40.01,62855.0,37.4167,37.4167,37.3793,37.398,62855.0
2020-10-09 09:45:00,39.99,40.02,39.97,39.97,49645.0,37.3793,37.4073,37.3606,37.3606,49645.0
2020-10-09 09:50:00,39.98,39.98,39.87,39.91,65945.0,37.3699,37.3699,37.2671,37.3045,65945.0
2020-10-09 09:55:00,39.92,39.95,39.92,39.93,44180.0,37.3139,37.3419,37.3139,37.3232,44180.0
2020-10-09 10:00:00,39.93,39.93,39.87,39.88,25090.0,37.3232,37.3232,37.2671,37.2765,25090.0
2020-10-09 10:05:00,39.87,39.88,39.84,39.84,42440.0,37.2671,37.2765,37.2391,37.2391,42440.0
2020-10-09 10:10:00,39.84,39.84,39.78,39.78,36835.0,37.2391,37.2391,37.183,37.183,36835.0
2020-10-09 10:15:00,39.77,39.84,39.77,39.83,44790.0,37.1736,37.2391,37.1736,37.2297,44790.0
2020-10-09 10:20:00,39.82,39.82,39.77,39.77,8575.0,37.2204,37.2204,37.1736,37.1736,8575.0
2020-10-09 10:25:00,39.76,39.77,39.72,39.72,15610.0,37.1643,37.1736,37.1269,37.1269,15610.0
2020-10-09 10:30:00,39.72,39.72,39.67,39.68,11525.0,37.1269,37.1269,37.0802,37.0895,11525.0
2020-10-09 10:35:00,39.69,39.74,39.69,39.73,38975.0,37.0989,37.1456,37.0989,37.1363,38975.0
2020-10-09 10:40:00,39.73,39.75,39.73,39.75,2245.0,37.1363,37.1549,37.1363,37.1549,2245.0
2020-10-09 10:45:00,39.77,39.78,39.77,39.78,2580.0,37.1736,37.183,37.1736,37.183,2580.0
2020-10-09 10:50:00,39.76,39.76,39.72,39.72,80920.0,37.1643,37.1643,37.1269,37.1269,80920.0
2020-10-09 10:55:00,39.73,39.75,39.72,39.72,89070.0,37.1363,37.1549,37.1269,37.1269,89070.0
2020-10-09 11:00:00,39.74,39.77,39.73,39.77,71725.0,37.1456,37.1736,37.1363,37.1736,71725.0
2020-10-09 11:05:00,39.77,39.82,39.77,39.8,75335.0,37.1736,37.2204,37.1736,37.2017,75335.0
2020-10-09 11:10:00,39.8,39.81,39.8,39.8,16095.0,37.2017,37.211,37.2017,37.2017,16095.0
2020-10-09 11:15:00,39.8,39.8,39.78,39.78,71140.0,37.2017,37.2017,37.183,37.183,71140.0
2020-10-09 11:20:00,39.78,39.81,39.76,39.76,93020.0,37.183,37.211,37.1643,37.1643,93020.0
2020-10-09 11:25:00,39.75,39.77,39.75,39.75,17250.0,37.1549,37.1736,37.1549,37.1549,17250.0
2020-10-09 11:30:00,39.75,39.77,39.75,39.77,8960.0,37.1549,37.1736,37.1549,37.1736,8960.0
2020-10-09 11:35:00,39.77,39.77,39.76,39.77,16500.0,37.1736,37.1736,37.1643,37.1736,16500.0
2020-10-09 11:40:00,39.77,39.82,39.75,39.76,62190.0,37.1736,37.2204,37.1549,37.1643,62190.0
2020-10-09 11:45:00,39.78,39.92,39.78,39.92,24805.0,37.183,37.3139,37.183,37.3139,24805.0
2020-10-09 11:50:00,39.92,39.97,39.88,39.97,62680.0,37.3139,37.3606,37.2765,37.3606,62680.0
2020-10-09 11:55:00,39.95,39.97,39.91,39.92,23350.0,37.3419,37.3606,37.3045,37.3139,23350.0
2020-10-09 12:00:00,39.93,39.95,39.91,39.94,49575.0,37.3232,37.3419,37.3045,37.3325,49575.0
2020-10-09 12:05:00,39.94,39.96,39.94,39.96,10520.0,37.3325,37.3512,37.3325,37.3512,10520.0
2020-10-09 12:10:00,39.95,39.95,39.94,39.94,12500.0,37.3419,37.3419,37.3325,37.3325,12500.0
2020-10-09 12:15:00,39.91,39.91,39.91,39.91,5780.0,37.3045,37.3045,37.3045,37.3045,5780.0
2020-10-09 12:20:00,39.91,39.94,39.91,39.94,14925.0,37.3045,37.3325,37.3045,37.3325,14925.0
2020-10-09 12:25:00,39.95,39.99,39.9,39.9,105085.0,37.3419,37.3793,37.2952,37.2952,105085.0
2020-10-09 12:30:00,39.92,39.92,39.91,39.92,11025.0,37.3139,37.3139,37.3045,37.3139,11025.0
2020-10-09 12:35:00,39.93,39.97,39.93,39.97,14820.0,37.3232,37.3606,37.3232,37.3606,14820.0
2020-10-09 12:40:00,39.97,39.97,39.95,39.96,13100.0,37.3606,37.3606,37.3419,37.3512,13100.0
2020-10-09 12:45:00,39.98,39.98,39.96,39.96,9670.0,37.3699,37.3699,37.3512,37.3512,9670.0
2020-10-09 12:50:00,39.97,39.97,39.94,39.94,24780.0,37.3606,37.3606,37.3325,37.3325,24780.0
2020-10-09 12:55:00,39.93,39.94,39.93,39.94,8420.0,37.3232,37.3325,37.3232,37.3325,8420.0
2020-10-09 13:00:00,39.93,39.94,39.92,39.92,17025.0,37.3232,37.3325,37.3139,37.3139,17025.0
2020-10-09 13:05:00,39.91,39.93,39.91,39.93,9935.0,37.3045,37.3232,37.3045,37.3232,9935.0
2020-10-09 13:10:00,39.92,39.93,39.9,39.9,27005.0,37.3139,37.3232,37.2952,37.2952,27005.0
2020-10-09 13:15:00,39.92,39.92,39.9,39.9,18850.0,37.3139,37.3139,37.2952,37.2952,18850.0
2020-10-09 13:20:00,39.89,39.9,39.89,39.89,6215.0,37.2858,37.2952,37.2858,37.2858,6215.0
2020-10-09 13:25:00,39.89,39.92,39.88,39.92,13755.0,37.2858,37.3139,37.2765,37.3139,13755.0
2020-10-09 13:30:00,39.91,39.91,39.88,39.88,22860.0,37.3045,37.3045,37.2765,37.2765,22860.0
2020-10-09 13:35:00,39.89,39.89,39.87,39.88,20250.0,37.2858,37.2858,37.2671,37.2765,20250.0
2020-10-09 13:40:00,39.9,39.91,39.89,39.89,20210.0,37.2952,37.3045,37.2858,37.2858,20210.0
2020-10-09 13:45:00,39.89,39.91,39.89,39.9,9815.0,37.2858,37.3045,37.2858,37.2952,9815.0
2020-10-09 13:50:00,39.9,39.9,39.9,39.9,4480.0,37.2952,37.2952,37.2952,37.2952,4480.0
2020-10-09 13:55:00,39.9,39.9,39.89,39.9,17435.0,37.2952,37.2952,37.2858,37.2952,17435.0
2020-10-09 14:00:00,39.9,39.9,39.87,39.88,59120.0,37.2952,37.2952,37.2671,37.2765,59120.0
2020-10-09 14:05:00,39.88,39.88,39.86,39.87,24430.0,37.2765,37.2765,37.2578,37.2671,24430.0
2020-10-09 14:10:00,39.86,39.87,39.84,39.85,34580.0,37.2578,37.2671,37.2391,37.2484,34580.0
2020-10-09 14:15:00,39.85,39.85,39.84,39.85,50920.0,37.2484,37.2484,37.2391,37.2484,50920.0
2020-10-09 14:20:00,39.84,39.86,39.83,39.83,30915.0,37.2391,37.2578,37.2297,37.2297,30915.0
2020-10-09 14:25:00,39.83,39.84,39.81,39.84,47730.0,37.2297,37.2391,37.211,37.2391,47730.0
2020-10-09 14:30:00,39.84,39.85,39.84,39.84,14895.0,37.2391,37.2484,37.2391,37.2391,14895.0
2020-10-09 14:35:00,39.84,39.85,39.77,39.81,75490.0,37.2391,37.2484,37.1736,37.211,75490.0
2020-10-09 14:40:00,39.79,39.87,39.79,39.86,29895.0,37.1923,37.2671,37.1923,37.2578,29895.0
2020-10-09 14:45:00,39.86,39.86,39.84,39.85,35355.0,37.2578,37.2578,37.2391,37.2484,35355.0
2020-10-09 14:50:00,39.84,39.84,39.82,39.83,19400.0,37.2391,37.2391,37.2204,37.2297,19400.0
2020-10-09 14:55:00,39.83,39.85,39.81,39.85,46720.0,37.2297,37.2484,37.211,37.2484,46720.0
2020-10-09 15:00:00,39.85,39.88,39.84,39.88,11100.0,37.2484,37.2765,37.2391,37.2765,11100.0
2020-10-09 15:05:00,39.87,39.88,39.85,39.86,26785.0,37.2671,37.2765,37.2484,37.2578,26785.0
2020-10-09 15:10:00,39.86,39.89,39.85,39.89,38085.0,37.2578,37.2858,37.2484,37.2858,38085.0
2020-10-09 15:15:00,39.88,39.88,39.87,39.87,8570.0,37.2765,37.2765,37.2671,37.2671,8570.0
2020-10-09 15:20:00,39.86,39.89,39.86,39.87,17055.0,37.2578,37.2858,37.2578,37.2671,17055.0
2020-10-09 15:25:00,39.87,39.88,39.86,39.86,40570.0,37.2671,37.2765,37.2578,37.2578,40570.0
2020-10-09 15:30:00,39.86,39.86,39.8,39.81,37645.0,37.2578,37.2578,37.2017,37.211,37645.0
2020-10-09 15:35:00,39.8,39.82,39.79,39.8,26775.0,37.2017,37.2204,37.1923,37.2017,26775.0
2020-10-09 15:40:00,39.81,39.81,39.77,39.78,93280.0,37.211,37.211,37.1736,37.183,93280.0
2020-10-09 15:45:00,39.77,39.81,39.77,39.77,36675.0,37.1736,37.211,37.1736,37.1736,36675.0
2020-10-09 15:50:00,39.78,39.79,39.75,39.77,43175.0,37.183,37.1923,37.1549,37.1736,43175.0
2020-10-09 15:55:00,39.77,39.81,39.76,39.81,94885.0,37.1736,37.211,37.1643,37.211,94885.0
2020-10-12 09:30:00,39.96,39.96,39.86,39.9,135910.0,37.3512,37.3512,37.2578,37.2952,135910.0
2020-10-12 09:35:00,39.93,39.96,39.85,39.86,168195.0,37.3232,37.3512,37.2484,37.2578,168195.0
2020-10-12 09:40:00,39.86,39.86,39.84,39.85,28690.0,37.2578,37.2578,37.2391,37.2484,28690.0
2020-10-12 09:45:00,39.84,39.84,39.8,39.83,40030.0,37.2391,37.2391,37.2017,37.2297,40030.0
2020-10-12 09:50:00,39.84,39.89,39.81,39.88,55365.0,37.2391,37.2858,37.211,37.2765,55365.0
2020-10-12 09:55:00,39.87,39.92,39.87,39.92,19285.0,37.2671,37.3139,37.2671,37.3139,19285.0
2020-10-12 10:00:00,39.93,39.96,39.9,39.95,30665.0,37.3232,37.3512,37.2952,37.3419,30665.0
2020-10-12 10:05:00,39.98,39.99,39.97,39.97,9270.0,37.3699,37.3793,37.3606,37.3606,9270.0
2020-10-12 10:10:00,39.96,39.98,39.96,39.96,10885.0,37.3512,37.3699,37.3512,37.3512,10885.0
2020-10-12 10:15:00,39.96,39.96,39.92,39.94,24315.0,37.3512,37.3512,37.3139,37.3325,24315.0
2020-10-12 10:20:00,39.92,39.94,39.89,39.93,22135.0,37.3139,37.3325,37.2858,37.3232,22135.0
2020-10-12 10:25:00,39.94,40.01,39.94,40.01,29860.0,37.3325,37.398,37.3325,37.398,29860.0
2020-10-12 10:30:00,39.98,40.0,39.96,39.99,6665.0,37.3699,37.3886,37.3512,37.3793,6665.0
2020-10-12 10:35:00,40.01,40.01,39.96,39.96,23975.0,37.398,37.398,37.3512,37.3512,23975.0
2020-10-12 10:40:00,39.96,39.97,39.95,39.96,4815.0,37.3512,37.3606,37.3419,37.3512,4815.0
2020-10-12 10:45:00,39.97,39.97,39.92,39.93,11630.0,37.3606,37.3606,37.3139,37.3232,11630.0
2020-10-12 10:50:00,39.99,39.99,39.98,39.99,29540.0,37.3793,37.3793,37.3699,37.3793,29540.0
2020-10-12 10:55:00,39.99,39.99,39.9,39.9,21200.0,37.3793,37.3793,37.2952,37.2952,21200.0
2020-10-12 11:00:00,39.91,40.02,39.91,40.01,38500.0,37.3045,37.4073,37.3045,37.398,38500.0
2020-10-12 11:05:00,40.01,40.07,40.01,40.07,44610.0,37.398,37.4541,37.398,37.4541,44610.0
2020-10-12 11:10:00,40.07,40.07,40.04,40.05,84860.0,37.4541,37.4541,37.426,37.4354,84860.0
2020-10-12 11:15:00,40.05,40.09,40.05,40.09,128675.0,37.4354,37.4728,37.4354,37.4728,128675.0
2020-10-12 11:20:00,40.08,40.1,40.05,40.05,15280.0,37.4634,37.4821,37.4354,37.4354,15280.0
2020-10-12 11:25:00,40.06,40.07,40.06,40.07,3425.0,37.4447,37.4541,37.4447,37.4541,3425.0
2020-10-12 11:30:00,40.05,40.07,40.05,40.05,14455.0,37.4354,37.4541,37.4354,37.4354,14455.0
2020-10-12 11:35:00,40.04,40.05,40.04,40.04,19720.0,37.426,37.4354,37.426,37.426,19720.0
2020-10-12 11:40:00,40.05,40.05,40.04,40.04,14890.0,37.4354,37.4354,37.426,37.426,14890.0
2020-10-12 11:45:00,40.05,40.06,40.04,40.05,15895.0,37.4354,37.4447,37.426,37.4354,15895.0
2020-10-12 11:50:00,40.05,40.05,40.03,40.03,6730.0,37.4354,37.4354,37.4167,37.4167,6730.0
2020-10-12 11:55:00,40.02,40.04,40.02,40.03,9030.0,37.4073,37.426,37.4073,37.4167,9030.0
2020-10-12 12:00:00,40.03,40.03,39.99,39.99,10110.0,37.4167,37.4167,37.3793,37.3793,10110.0
2020-10-12 12:05:00,40.0,40.01,40.0,40.01,2125.0,37.3886,37.398,37.3886,37.398,2125.0
2020-10-12 12:10:00,40.01,40.03,40.01,40.03,25430.0,37.398,37.4167,37.398,37.4167,25430.0
2020-10-12 12:15:00,40.04,40.04,40.01,40.01,14300.0,37.426,37.426,37.398,37.398,14300.0
2020-10-12 12:20:00,40.02,40.03,40.01,40.03,11495.0,37.4073,37.4167,37.398,37.4167,11495.0
2020-10-12 12:25:00,40.02,40.06,40.02,40.06,28380.0,37.4073,37.4447,37.4073,37.4447,28380.0
2020-10-12 12:30:00,40.05,40.05,40.02,40.04,9410.0,37.4354,37.4354,37.4073,37.426,9410.0
2020-10-12 12:35:00,40.04,40.05,40.03,40.05,14950.0,37.426,37.4354,37.4167,37.4354,14950.0
2020-10-12 12:40:00,40.05,40.06,40.03,40.05,7060.0,37.4354,37.4447,37.4167,37.4354,7060.0
2020-10-12 12:45:00,40.05,40.05,40.05,40.05,6065.0,37.4354,37.4354,37.4354,37.4354,6065.0
2020-10-12 12:50:00,40.06,40.06,40.02,40.02,19560.0,37.4447,37.4447,37.4073,37.4073,19560.0
2020-10-12 12:55:00,40.02,40.02,40.01,40.01,4560.0,37.4073,37.4073,37.398,37.398,4560.0
2020-10-12 13:00:00,39.99,39.99,39.98,39.99,9405.0,37.3793,37.3793,37.3699,37.3793,9405.0
2020-10-12 13:05:00,39.98,39.98,39.95,39.96,11975.0,37.3699,37.3699,37.3419,37.3512,11975.0
2020-10-12 13:10:00,39.96,39.97,39.95,39.95,10330.0,37.3512,37.3606,37.3419,37.3419,10330.0
2020-10-12 13:15:00,39.97,40.0,39.97,40.0,8705.0,37.3606,37.3886,37.3606,37.3886,8705.0
2020-10-12 13:20:00,40.0,40.02,39.99,40.02,8425.0,37.3886,37.4073,37.3793,37.4073,8425.0
2020-10-12 13:25:00,40.01,40.03,39.99,40.01,14235.0,37.398,37.4167,37.3793,37.398,14235.0
2020-10-12 13:30:00,40.01,40.02,39.98,39.98,15750.0,37.398,37.4073,37.3699,37.3699,15750.0
2020-10-12 13:35:00,39.98,39.98,39.93,39.95,11310.0,37.3699,37.3699,37.3232,37.3419,11310.0
2020-10-12 13:40:00,39.96,39.97,39.95,39.95,9870.0,37.3512,37.3606,37.3419,37.3419,9870.0
2020-10-12 13:45:00,39.96,39.97,39.93,39.97,13695.0,37.3512,37.3606,37.3232,37.3606,13695.0
2020-10-12 13:50:00,39.98,39.99,39.97,39.98,4980.0,37.3699,37.3793,37.3606,37.3699,4980.0
2020-10-12 13:55:00,39.98,39.99,39.96,39.99,10340.0,37.3699,37.3793,37.3512,37.3793,10340.0
2020-10-12 14:00:00,39.99,40.01,39.98,39.98,15275.0,37.3793,37.398,37.3699,37.3699,15275.0
2020-10-12 14:05:00,39.99,39.99,39.99,39.99,5445.0,37.3793,37.3793,37.3793,37.3793,5445.0
2020-10-12 14:10:00,39.98,39.98,39.96,39.97,22040.0,37.3699,37.3699,37.3512,37.3606,22040.0
2020-10-12 14:15:00,39.97,39.97,39.96,39.96,19135.0,37.3606,37.3606,37.3512,37.3512,19135.0
2020-10-12 14:20:00,39.96,39.97,39.93,39.97,65175.0,37.3512,37.3606,37.3232,37.3606,65175.0
2020-10-12 14:25:00,39.99,40.0,39.98,40.0,100285.0,37.3793,37.3886,37.3699,37.3886,100285.0
2020-10-12 14:30:00,40.01,40.04,40.0,40.02,42975.0,37.398,37.426,37.3886,37.4073,42975.0
2020-10-12 14:35:00,40.03,40.03,40.0,40.01,5235.0,37.4167,37.4167,37.3886,37.398,5235.0
2020-10-12 14:40:00,40.01,40.02,39.98,40.01,22095.0,37.398,37.4073,37.3699,37.398,22095.0
2020-10-12 14:45:00,40.01,40.01,39.98,40.0,26640.0,37.398,37.398,37.3699,37.3886,26640.0
2020-10-12 14:50:00,40.0,40.02,39.98,40.01,19845.0,37.3886,37.4073,37.3699,37.398,19845.0
2020-10-12 14:55:00,40.02,40.03,40.01,40.03,54955.0,37.4073,37.4167,37.398,37.4167,54955.0
2020-10-12 15:00:00,40.05,40.07,40.03,40.05,19030.0,37.4354,37.4541,37.4167,37.4354,19030.0
2020-10-12 15:05:00,40.05,40.07,40.05,40.07,10250.0,37.4354,37.4541,37.4354,37.4541,10250.0
2020-10-12 15:10:00,40.05,40.07,40.04,40.04,22185.0,37.4354,37.4541,37.426,37.426,22185.0
2020-10-12 15:15:00,40.05,40.09,40.05,40.08,20385.0,37.4354,37.4728,37.4354,37.4634,20385.0
2020-10-12 15:20:00,40.1,40.11,40.1,40.11,12260.0,37.4821,37.4914,37.4821,37.4914,12260.0
2020-10-12 15:25:00,40.12,40.12,40.1,40.11,14380.0,37.5008,37.5008,37.4821,37.4914,14380.0
2020-10-12 15:30:00,40.11,40.11,40.09,40.1,19915.0,37.4914,37.4914,37.4728,37.4821,19915.0
2020-10-12 15:35:00,40.09,40.11,40.08,40.1,12160.0,37.4728,37.4914,37.4634,37.4821,12160.0
2020-10-12 15:40:00,40.1,40.11,40.09,40.1,16080.0,37.4821,37.4914,37.4728,37.4821,16080.0
2020-10-12 15:45:00,40.1,40.1,40.04,40.04,22470.0,37.4821,37.4821,37.426,37.426,22470.0
2020-10-12 15:50:00,40.01,40.04,39.99,40.03,95805.0,37.398,37.426,37.3793,37.4167,95805.0
2020-10-12 15:55:00,40.03,40.06,40.02,40.05,115045.0,37.4167,37.4447,37.4073,37.4354,115045.0
2020-10-13 09:30:00,39.77,39.9,39.73,39.9,478515.0,37.1736,37.2952,37.1363,37.2952,478515.0
2020-10-13 09:35:00,39.91,39.94,39.87,39.88,105960.0,37.3045,37.3325,37.2671,37.2765,105960.0
2020-10-13 09:40:00,39.87,39.94,39.85,39.91,124675.0,37.2671,37.3325,37.2484,37.3045,124675.0
2020-10-13 09:45:00,39.89,39.91,39.86,39.9,44670.0,37.2858,37.3045,37.2578,37.2952,44670.0
2020-10-13 09:50:00,39.89,39.92,39.74,39.74,87715.0,37.2858,37.3139,37.1456,37.1456,87715.0
2020-10-13 09:55:00,39.75,39.85,39.75,39.84,55350.0,37.1549,37.2484,37.1549,37.2391,55350.0
2020-10-13 10:00:00,39.84,39.93,39.84,39.93,23930.0,37.2391,37.3232,37.2391,37.3232,23930.0
2020-10-13 10:05:00,39.92,39.92,39.79,39.83,43400.0,37.3139,37.3139,37.1923,37.2297,43400.0
2020-10-13 10:10:00,39.81,39.84,39.75,39.77,46485.0,37.211,37.2391,37.1549,37.1736,46485.0
2020-10-13 10:15:00,39.78,39.79,39.71,39.74,19145.0,37.183,37.1923,37.1176,37.1456,19145.0
2020-10-13 10:20:00,39.73,39.76,39.73,39.76,4255.0,37.1363,37.1643,37.1363,37.1643,4255.0
2020-10-13 10:25:00,39.76,39.8,39.75,39.75,9645.0,37.1643,37.2017,37.1549,37.1549,9645.0
2020-10-13 10:30:00,39.74,39.78,39.72,39.75,13055.0,37.1456,37.183,37.1269,37.1549,13055.0
2020-10-13 10:35:00,39.76,39.82,39.76,39.8,13885.0,37.1643,37.2204,37.1643,37.2017,13885.0
2020-10-13 10:40:00,39.8,39.82,39.73,39.75,49890.0,37.2017,37.2204,37.1363,37.1549,49890.0
2020-10-13 10:45:00,39.75,39.76,39.68,39.68,25955.0,37.1549,37.1643,37.0895,37.0895,25955.0
2020-10-13 10:50:00,39.69,39.75,39.69,39.75,14845.0,37.0989,37.1549,37.0989,37.1549,14845.0
2020-10-13 10:55:00,39.74,39.79,39.73,39.76,31285.0,37.1456,37.1923,37.1363,37.1643,31285.0
2020-10-13 11:00:00,39.76,39.79,39.76,39.76,6495.0,37.1643,37.1923,37.1643,37.1643,6495.0
2020-10-13 11:05:00,39.77,39.78,39.75,39.76,19475.0,37.1736,37.183,37.1549,37.1643,19475.0
2020-10-13 11:10:00,39.74,39.8,39.73,39.8,17095.0,37.1456,37.2017,37.1363,37.2017,17095.0
2020-10-13 11:15:00,39.79,39.8,39.74,39.75,13670.0,37.1923,37.2017,37.1456,37.1549,13670.0
2020-10-13 11:20:00,39.77,39.77,39.73,39.73,10490.0,37.1736,37.1736,37.1363,37.1363,10490.0
2020-10-13 11:25:00,39.73,39.74,39.71,39.73,19720.0,37.1363,37.1456,37.1176,37.1363,19720.0
2020-10-13 11:30:00,39.73,39.76,39.73,39.76,16665.0,37.1363,37.1643,37.1363,37.1643,16665.0
2020-10-13 11:35:00,39.75,39.76,39.74,39.74,26645.0,37.1549,37.1643,37.1456,37.1456,26645.0
2020-10-13 11:40:00,39.74,39.75,39.69,39.7,14030.0,37.1456,37.1549,37.0989,37.1082,14030.0
2020-10-13 11:45:00,39.72,39.74,39.72,39.74,16385.0,37.1269,37.1456,37.1269,37.1456,16385.0
2020-10-13 11:50:00,39.75,39.79,39.75,39.78,5760.0,37.1549,37.1923,37.1549,37.183,5760.0
2020-10-13 11:55:00,39.78,39.8,39.78,39.8,6475.0,37.183,37.2017,37.183,37.2017,6475.0
2020-10-13 12:00:00,39.8,39.8,39.78,39.78,11130.0,37.2017,37.2017,37.183,37.183,11130.0
2020-10-13 12:05:00,39.78,39.8,39.78,39.8,9905.0,37.183,37.2017,37.183,37.2017,9905.0
2020-10-13 12:10:00,39.79,39.8,39.74,39.78,37855.0,37.1923,37.2017,37.1456,37.183,37855.0
2020-10-13 12:15:00,39.79,39.84,39.79,39.82,46910.0,37.1923,37.2391,37.1923,37.2204,46910.0
2020-10-13 12:20:00,39.82,39.85,39.81,39.85,34035.0,37.2204,37.2484,37.211,37.2484,34035.0
2020-10-13 12:25:00,39.85,39.85,39.83,39.84,10890.0,37.2484,37.2484,37.2297,37.2391,10890.0
2020-10-13 12:30:00,39.84,39.84,39.82,39.82,14960.0,37.2391,37.2391,37.2204,37.2204,14960.0
2020-10-13 12:35:00,39.81,39.81,39.77,39.78,9605.0,37.211,37.211,37.1736,37.183,9605.0
2020-10-13 12:40:00,39.77,39.8,39.77,39.8,13285.0,37.1736,37.2017,37.1736,37.2017,13285.0
2020-10-13 12:45:00,39.8,39.87,39.8,39.87,41090.0,37.2017,37.2671,37.2017,37.2671,41090.0
2020-10-13 12:50:00,39.87,39.89,39.87,39.89,34335.0,37.2671,37.2858,37.2671,37.2858,34335.0
2020-10-13 12:55:00,39.89,39.9,39.88,39.89,31375.0,37.2858,37.2952,37.2765,37.2858,31375.0
2020-10-13 13:00:00,39.9,39.9,39.87,39.87,23650.0,37.2952,37.2952,37.2671,37.2671,23650.0
2020-10-13 13:05:00,39.87,39.87,39.81,39.81,36730.0,37.2671,37.2671,37.211,37.211,36730.0
2020-10-13 13:10:00,39.8,39.86,39.8,39.85,5585.0,37.2017,37.2578,37.2017,37.2484,5585.0
2020-10-13 13:15:00,39.86,39.89,39.85,39.86,17145.0,37.2578,37.2858,37.2484,37.2578,17145.0
2020-10-13 13:20:00,39.86,39.87,39.81,39.85,13150.0,37.2578,37.2671,37.211,37.2484,13150.0
2020-10-13 13:25:00,39.84,39.89,39.84,39.89,11365.0,37.2391,37.2858,37.2391,37.2858,11365.0
2020-10-13 13:30:00,39.9,39.9,39.87,39.87,9020.0,37.2952,37.2952,37.2671,37.2671,9020.0
2020-10-13 13:35:00,39.87,39.88,39.86,39.87,50070.0,37.2671,37.2765,37.2578,37.2671,50070.0
2020-10-13 13:40:00,39.88,39.9,39.86,39.87,19160.0,37.2765,37.2952,37.2578,37.2671,19160.0
2020-10-13 13:45:00,39.87,39.87,39.85,39.86,16965.0,37.2671,37.2671,37.2484,37.2578,16965.0
2020-10-13 13:50:00,39.86,39.87,39.85,39.85,23840.0,37.2578,37.2671,37.2484,37.2484,23840.0
2020-10-13 13:55:00,39.85,39.85,39.76,39.76,23165.0,37.2484,37.2484,37.1643,37.1643,23165.0
2020-10-13 14:00:00,39.75,39.77,39.72,39.76,29720.0,37.1549,37.1736,37.1269,37.1643,29720.0
2020-10-13 14:05:00,39.76,39.78,39.73,39.74,13740.0,37.1643,37.183,37.1363,37.1456,13740.0
2020-10-13 14:10:00,39.75,39.78,39.74,39.78,13740.0,37.1549,37.183,37.1456,37.183,13740.0
2020-10-13 14:15:00,39.79,39.82,39.78,39.81,12500.0,37.1923,37.2204,37.183,37.211,12500.0
2020-10-13 14:20:00,39.8,39.82,39.77,39.8,10390.0,37.2017,37.2204,37.1736,37.2017,10390.0
2020-10-13 14:25:00,39.8,39.8,39.71,39.71,6465.0,37.2017,37.2017,37.1176,37.1176,6465.0
2020-10-13 14:30:00,39.71,39.72,39.64,39.71,58030.0,37.1176,37.1269,37.0521,37.1176,58030.0
2020-10-13 14:35:00,39.7,39.7,39.67,39.69,16175.0,37.1082,37.1082,37.0802,37.0989,16175.0
2020-10-13 14:40:00,39.69,39.69,39.66,39.67,62270.0,37.0989,37.0989,37.0708,37.0802,62270.0
2020-10-13 14:45:00,39.68,39.7,39.65,39.66,50035.0,37.0895,37.1082,37.0615,37.0708,50035.0
2020-10-13 14:50:00,39.67,39.67,39.64,39.65,13605.0,37.0802,37.0802,37.0521,37.0615,13605.0
2020-10-13 14:55:00,39.66,39.72,39.66,39.69,28540.0,37.0708,37.1269,37.0708,37.0989,28540.0
2020-10-13 15:00:00,39.68,39.72,39.68,39.71,71850.0,37.0895,37.1269,37.0895,37.1176,71850.0
2020-10-13 15:05:00,39.71,39.72,39.7,39.7,54260.0,37.1176,37.1269,37.1082,37.1082,54260.0
2020-10-13 15:10:00,39.71,39.74,39.71,39.73,42495.0,37.1176,37.1456,37.1176,37.1363,42495.0
2020-10-13 15:15:00,39.72,39.77,39.72,39.77,19130.0,37.1269,37.1736,37.1269,37.1736,19130.0
2020-10-13 15:20:00,39.75,39.82,39.75,39.81,39135.0,37.1549,37.2204,37.1549,37.211,39135.0
2020-10-13 15:25:00,39.81,39.83,39.8,39.82,24850.0,37.211,37.2297,37.2017,37.2204,24850.0
2020-10-13 15:30:00,39.81,39.83,39.81,39.82,25370.0,37.211,37.2297,37.211,37.2204,25370.0
2020-10-13 15:35:00,39.82,39.82,39.79,39.81,26770.0,37.2204,37.2204,37.1923,37.211,26770.0
2020-10-13 15:40:00,39.83,39.84,39.82,39.82,16255.0,37.2297,37.2391,37.2204,37.2204,16255.0
2020-10-13 15:45:00,39.81,39.83,39.77,39.77,20310.0,37.211,37.2297,37.1736,37.1736,20310.0
2020-10-13 15:50:00,39.79,39.8,39.73,39.73,44465.0,37.1923,37.2017,37.1363,37.1363,44465.0
2020-10-13 15:55:00,39.73,39.79,39.73,39.74,490610.0,37.1363,37.1923,37.1363,37.1456,490610.0
2020-10-14 09:30:00,39.74,39.96,39.74,39.91,220675.0,37.1456,37.3512,37.1456,37.3045,220675.0
2020-10-14 09:35:00,39.91,39.94,39.9,39.9,50680.0,37.3045,37.3325,37.2952,37.2952,50680.0
2020-10-14 09:40:00,39.89,40.0,39.89,40.0,242950.0,37.2858,37.3886,37.2858,37.3886,242950.0
2020-10-14 09:45:00,39.99,40.04,39.98,40.04,28350.0,37.3793,37.426,37.3699,37.426,28350.0
2020-10-14 09:50:00,40.0,40.05,40.0,40.04,11425.0,37.3886,37.4354,37.3886,37.426,11425.0
2020-10-14 09:55:00,40.06,40.07,40.02,40.04,88915.0,37.4447,37.4541,37.4073,37.426,88915.0
2020-10-14 10:00:00,40.03,40.03,39.99,40.0,12635.0,37.4167,37.4167,37.3793,37.3886,12635.0
2020-10-14 10:05:00,40.0,40.01,39.94,39.94,23590.0,37.3886,37.398,37.3325,37.3325,23590.0
2020-10-14 10:10:00,39.92,39.94,39.91,39.94,14295.0,37.3139,37.3325,37.3045,37.3325,14295.0
2020-10-14 10:15:00,39.95,39.95,39.91,39.91,18775.0,37.3419,37.3419,37.3045,37.3045,18775.0
2020-10-14 10:20:00,39.91,39.96,39.91,39.93,19690.0,37.3045,37.3512,37.3045,37.3232,19690.0
2020-10-14 10:25:00,39.93,39.93,39.81,39.82,12005.0,37.3232,37.3232,37.211,37.2204,12005.0
2020-10-14 10:30:00,39.82,39.82,39.79,39.81,15140.0,37.2204,37.2204,37.1923,37.211,15140.0
2020-10-14 10:35:00,39.81,39.88,39.8,39.85,28875.0,37.211,37.2765,37.2017,37.2484,28875.0
2020-10-14 10:40:00,39.88,39.88,39.85,39.86,16515.0,37.2765,37.2765,37.2484,37.2578,16515.0
2020-10-14 10:45:00,39.88,39.9,39.87,39.87,17130.0,37.2765,37.2952,37.2671,37.2671,17130.0
2020-10-14 10:50:00,39.87,39.87,39.83,39.85,23815.0,37.2671,37.2671,37.2297,37.2484,23815.0
2020-10-14 10:55:00,39.81,39.85,39.81,39.83,43845.0,37.211,37.2484,37.211,37.2297,43845.0
2020-10-14 11:00:00,39.85,39.85,39.78,39.8,5970.0,37.2484,37.2484,37.183,37.2017,5970.0
2020-10-14 11:05:00,39.79,39.86,39.79,39.86,33980.0,37.1923,37.2578,37.1923,37.2578,33980.0
2020-10-14 11:10:00,39.85,39.86,39.83,39.83,17080.0,37.2484,37.2578,37.2297,37.2297,17080.0
2020-10-14 11:15:00,39.84,39.87,39.83,39.86,15155.0,37.2391,37.2671,37.2297,37.2578,15155.0
2020-10-14 11:20:00,39.87,39.88,39.86,39.87,10045.0,37.2671,37.2765,37.2578,37.2671,10045.0
2020-10-14 11:25:00,39.88,39.88,39.86,39.86,24590.0,37.2765,37.2765,37.2578,37.2578,24590.0
2020-10-14 11:30:00,39.86,39.86,39.84,39.84,13985.0,37.2578,37.2578,37.2391,37.2391,13985.0
2020-10-14 11:35:00,39.88,39.88,39.85,39.86,9225.0,37.2765,37.2765,37.2484,37.2578,9225.0
2020-10-14 11:40:00,39.85,39.87,39.83,39.87,12205.0,37.2484,37.2671,37.2297,37.2671,12205.0
2020-10-14 11:45:00,39.84,39.84,39.7,39.72,49455.0,37.2391,37.2391,37.1082,37.1269,49455.0
2020-10-14 11:50:00,39.72,39.72,39.67,39.67,17015.0,37.1269,37.1269,37.0802,37.0802,17015.0
2020-10-14 11:55:00,39.68,39.7,39.67,39.69,13570.0,37.0895,37.1082,37.0802,37.0989,13570.0
2020-10-14 12:00:00,39.67,39.73,39.67,39.73,16805.0,37.0802,37.1363,37.0802,37.1363,16805.0
2020-10-14 12:05:00,39.73,39.78,39.73,39.75,12265.0,37.1363,37.183,37.1363,37.1549,12265.0
2020-10-14 12:10:00,39.74,39.75,39.7,39.73,12800.0,37.1456,37.1549,37.1082,37.1363,12800.0
2020-10-14 12:15:00,39.74,39.74,39.65,39.66,26005.0,37.1456,37.1456,37.0615,37.0708,26005.0
2020-10-14 12:20:00,39.65,39.65,39.6,39.6,11980.0,37.0615,37.0615,37.0147,37.0147,11980.0
2020-10-14 12:25:00,39.61,39.66,39.61,39.66,31000.0,37.0241,37.0708,37.0241,37.0708,31000.0
2020-10-14 12:30:00,39.65,39.69,39.65,39.69,61475.0,37.0615,37.0989,37.0615,37.0989,61475.0
2020-10-14 12:35:00,39.68,39.7,39.61,39.64,35180.0,37.0895,37.1082,37.0241,37.0521,35180.0
2020-10-14 12:40:00,39.68,39.7,39.67,39.69,9540.0,37.0895,37.1082,37.0802,37.0989,9540.0
2020-10-14 12:45:00,39.67,39.71,39.67,39.7,10645.0,37.0802,37.1176,37.0802,37.1082,10645.0
2020-10-14 12:50:00,39.7,39.71,39.69,39.7,36095.0,37.1082,37.1176,37.0989,37.1082,36095.0
2020-10-14 12:55:00,39.7,39.73,39.7,39.73,4200.0,37.1082,37.1363,37.1082,37.1363,4200.0
2020-10-14 13:00:00,39.71,39.75,39.71,39.75,8180.0,37.1176,37.1549,37.1176,37.1549,8180.0
2020-10-14 13:05:00,39.75,39.79,39.73,39.79,80080.0,37.1549,37.1923,37.1363,37.1923,80080.0
2020-10-14 13:10:00,39.78,39.79,39.76,39.76,40665.0,37.183,37.1923,37.1643,37.1643,40665.0
2020-10-14 13:15:00,39.79,39.79,39.77,39.78,13555.0,37.1923,37.1923,37.1736,37.183,13555.0
2020-10-14 13:20:00,39.79,39.79,39.75,39.76,55090.0,37.1923,37.1923,37.1549,37.1643,55090.0
2020-10-14 13:25:00,39.75,39.76,39.74,39.74,45520.0,37.1549,37.1643,37.1456,37.1456,45520.0
2020-10-14 13:30:00,39.74,39.75,39.71,39.71,11480.0,37.1456,37.1549,37.1176,37.1176,11480.0
2020-10-14 13:35:00,39.71,39.73,39.71,39.73,18415.0,37.1176,37.1363,37.1176,37.1363,18415.0
2020-10-14 13:40:00,39.72,39.73,39.7,39.71,32905.0,37.1269,37.1363,37.1082,37.1176,32905.0
2020-10-14 13:45:00,39.71,39.73,39.69,39.73,12090.0,37.1176,37.1363,37.0989,37.1363,12090.0
2020-10-14 13:50:00,39.73,39.73,39.69,39.72,9915.0,37.1363,37.1363,37.0989,37.1269,9915.0
2020-10-14 13:55:00,39.72,39.72,39.68,39.69,9550.0,37.1269,37.1269,37.0895,37.0989,9550.0
2020-10-14 14:00:00,39.69,39.69,39.67,39.69,9690.0,37.0989,37.0989,37.0802,37.0989,9690.0
2020-10-14 14:05:00,39.7,39.73,39.69,39.72,30765.0,37.1082,37.1363,37.0989,37.1269,30765.0
2020-10-14 14:10:00,39.73,39.73,39.71,39.72,10090.0,37.1363,37.1363,37.1176,37.1269,10090.0
2020-10-14 14:15:00,39.7,39.72,39.7,39.71,25020.0,37.1082,37.1269,37.1082,37.1176,25020.0
2020-10-14 14:20:00,39.69,39.71,39.67,39.68,28350.0,37.0989,37.1176,37.0802,37.0895,28350.0
2020-10-14 14:25:00,39.67,39.67,39.61,39.62,30135.0,37.0802,37.0802,37.0241,37.0334,30135.0
2020-10-14 14:30:00,39.64,39.64,39.55,39.55,17660.0,37.0521,37.0521,36.968,36.968,17660.0
2020-10-14 14:35:00,39.56,39.59,39.54,39.55,21735.0,36.9774,37.0054,36.9587,36.968,21735.0
2020-10-14 14:40:00,39.55,39.61,39.55,39.58,36525.0,36.968,37.0241,36.968,36.996,36525.0
2020-10-14 14:45:00,39.58,39.6,39.57,39.6,25465.0,36.996,37.0147,36.9867,37.0147,25465.0
2020-10-14 14:50:00,39.62,39.63,39.6,39.62,38655.0,37.0334,37.0428,37.0147,37.0334,38655.0
2020-10-14 14:55:00,39.62,39.65,39.62,39.62,6340.0,37.0334,37.0615,37.0334,37.0334,6340.0
2020-10-14 15:00:00,39.63,39.68,39.62,39.67,116920.0,37.0428,37.0895,37.0334,37.0802,116920.0
2020-10-14 15:05:00,39.69,39.75,39.68,39.72,33980.0,37.0989,37.1549,37.0895,37.1269,33980.0
2020-10-14 15:10:00,39.71,39.75,39.71,39.73,30310.0,37.1176,37.1549,37.1176,37.1363,30310.0
2020-10-14 15:15:00,39.73,39.74,39.71,39.72,23485.0,37.1363,37.1456,37.1176,37.1269,23485.0
2020-10-14 15:20:00,39.72,39.73,39.7,39.7,35140.0,37.1269,37.1363,37.1082,37.1082,35140.0
2020-10-14 15:25:00,39.69,39.71,39.68,39.69,58785.0,37.0989,37.1176,37.0895,37.0989,58785.0
2020-10-14 15:30:00,39.69,39.74,39.69,39.71,37805.0,37.0989,37.1456,37.0989,37.1176,37805.0
2020-10-14 15:35:00,39.72,39.72,39.65,39.66,21720.0,37.1269,37.1269,37.0615,37.0708,21720.0
2020-10-14 15:40:00,39.67,39.69,39.66,39.68,84720.0,37.0802,37.0989,37.0708,37.0895,84720.0
2020-10-14 15:45:00,39.68,39.69,39.62,39.63,79060.0,37.0895,37.0989,37.0334,37.0428,79060.0
2020-10-14 15:50:00,39.63,39.65,39.62,39.62,10405.0,37.0428,37.0615,37.0334,37.0334,10405.0
2020-10-14 15:55:00,39.62,39.63,39.53,39.55,212410.0,37.0334,37.0428,36.9493,36.968,212410.0
2020-10-15 09:30:00,39.09,39.18,38.98,39.16,233865.0,36.538,36.6222,36.4352,36.6035,233865.0
2020-10-15 09:35:00,39.18,39.2,39.14,39.16,76175.0,36.6222,36.6409,36.5848,36.6035,76175.0
2020-10-15 09:40:00,39.14,39.24,39.13,39.22,212290.0,36.5848,36.6782,36.5754,36.6595,212290.0
2020-10-15 09:45:00,39.23,39.31,39.23,39.3,649580.0,36.6689,36.7437,36.6689,36.7343,649580.0
2020-10-15 09:50:00,39.3,39.34,39.28,39.32,351665.0,36.7343,36.7717,36.7156,36.753,351665.0
2020-10-15 09:55:00,39.33,39.36,39.31,39.36,38695.0,36.7624,36.7904,36.7437,36.7904,38695.0
2020-10-15 10:00:00,39.37,39.41,39.35,39.41,35860.0,36.7998,36.8371,36.7811,36.8371,35860.0
2020-10-15 10:05:00,39.4,39.43,39.32,39.33,65720.0,36.8278,36.8558,36.753,36.7624,65720.0
2020-10-15 10:10:00,39.33,39.4,39.32,39.37,71005.0,36.7624,36.8278,36.753,36.7998,71005.0
2020-10-15 10:15:00,39.38,39.44,39.35,39.42,98770.0,36.8091,36.8652,36.7811,36.8465,98770.0
2020-10-15 10:20:00,39.39,39.41,39.36,39.39,114480.0,36.8185,36.8371,36.7904,36.8185,114480.0
2020-10-15 10:25:00,39.4,39.4,39.34,39.4,124170.0,36.8278,36.8278,36.7717,36.8278,124170.0
2020-10-15 10:30:00,39.43,39.45,39.37,39.4,58475.0,36.8558,36.8745,36.7998,36.8278,58475.0
2020-10-15 10:35:00,39.41,39.42,39.37,39.42,116320.0,36.8371,36.8465,36.7998,36.8465,116320.0
2020-10-15 10:40:00,39.42,39.44,39.39,39.41,17820.0,36.8465,36.8652,36.8185,36.8371,17820.0
2020-10-15 10:45:00,39.4,39.44,39.39,39.41,22390.0,36.8278,36.8652,36.8185,36.8371,22390.0
2020-10-15 10:50:00,39.41,39.43,39.38,39.38,20255.0,36.8371,36.8558,36.8091,36.8091,20255.0
2020-10-15 10:55:00,39.38,39.46,39.37,39.45,9100.0,36.8091,36.8839,36.7998,36.8745,9100.0
2020-10-15 11:00:00,39.46,39.48,39.41,39.44,184160.0,36.8839,36.9026,36.8371,36.8652,184160.0
2020-10-15 11:05:00,39.46,39.53,39.45,39.52,26750.0,36.8839,36.9493,36.8745,36.94,26750.0
2020-10-15 11:10:00,39.51,39.54,39.5,39.51,93380.0,36.9306,36.9587,36.9213,36.9306,93380.0
2020-10-15 11:15:00,39.53,39.57,39.52,39.57,19310.0,36.9493,36.9867,36.94,36.9867,19310.0
2020-10-15 11:20:00,39.56,39.6,39.55,39.58,42885.0,36.9774,37.0147,36.968,36.996,42885.0
2020-10-15 11:25:00,39.6,39.6,39.55,39.55,37495.0,37.0147,37.0147,36.968,36.968,37495.0
2020-10-15 11:30:00,39.55,39.58,39.54,39.56,58275.0,36.968,36.996,36.9587,36.9774,58275.0
2020-10-15 11:35:00,39.58,39.6,39.56,39.59,10680.0,36.996,37.0147,36.9774,37.0054,10680.0
2020-10-15 11:40:00,39.59,39.62,39.59,39.6,51820.0,37.0054,37.0334,37.0054,37.0147,51820.0
2020-10-15 11:45:00,39.64,39.64,39.62,39.63,12475.0,37.0521,37.0521,37.0334,37.0428,12475.0
2020-10-15 11:50:00,39.65,39.74,39.63,39.73,70585.0,37.0615,37.1456,37.0428,37.1363,70585.0
2020-10-15 11:55:00,39.75,39.75,39.67,39.67,58235.0,37.1549,37.1549,37.0802,37.0802,58235.0
2020-10-15 12:00:00,39.65,39.66,39.61,39.62,40295.0,37.0615,37.0708,37.0241,37.0334,40295.0
2020-10-15 12:05:00,39.62,39.66,39.61,39.61,21760.0,37.0334,37.0708,37.0241,37.0241,21760.0
2020-10-15 12:10:00,39.6,39.63,39.59,39.63,27360.0,37.0147,37.0428,37.0054,37.0428,27360.0
2020-10-15 12:15:00,39.63,39.65,39.62,39.63,32975.0,37.0428,37.0615,37.0334,37.0428,32975.0
2020-10-15 12:20:00,39.6,39.63,39.58,39.62,21375.0,37.0147,37.0428,36.996,37.0334,21375.0
2020-10-15 12:25:00,39.63,39.65,39.62,39.63,5965.0,37.0428,37.0615,37.0334,37.0428,5965.0
2020-10-15 12:30:00,39.62,39.64,39.6,39.6,9460.0,37.0334,37.0521,37.0147,37.0147,9460.0
2020-10-15 12:35:00,39.6,39.64,39.6,39.64,15665.0,37.0147,37.0521,37.0147,37.0521,15665.0
2020-10-15 12:40:00,39.64,39.66,39.63,39.65,8530.0,37.0521,37.0708,37.0428,37.0615,8530.0
2020-10-15 12:45:00,39.62,39.66,39.59,39.65,49150.0,37.0334,37.0708,37.0054,37.0615,49150.0
2020-10-15 12:50:00,39.64,39.71,39.64,39.69,39795.0,37.0521,37.1176,37.0521,37.0989,39795.0
2020-10-15 12:55:00,39.7,39.73,39.7,39.73,24810.0,37.1082,37.1363,37.1082,37.1363,24810.0
2020-10-15 13:00:00,39.74,39.74,39.72,39.73,15655.0,37.1456,37.1456,37.1269,37.1363,15655.0
2020-10-15 13:05:00,39.74,39.75,39.73,39.75,24090.0,37.1456,37.1549,37.1363,37.1549,24090.0
2020-10-15 13:10:00,39.75,39.81,39.75,39.81,34465.0,37.1549,37.211,37.1549,37.211,34465.0
2020-10-15 13:15:00,39.8,39.85,39.8,39.84,18850.0,37.2017,37.2484,37.2017,37.2391,18850.0
2020-10-15 13:20:00,39.85,39.89,39.84,39.87,26700.0,37.2484,37.2858,37.2391,37.2671,26700.0
2020-10-15 13:25:00,39.86,39.88,39.86,39.86,26285.0,37.2578,37.2765,37.2578,37.2578,26285.0
2020-10-15 13:30:00,39.86,39.86,39.82,39.82,21205.0,37.2578,37.2578,37.2204,37.2204,21205.0
2020-10-15 13:35:00,39.84,39.86,39.82,39.83,28105.0,37.2391,37.2578,37.2204,37.2297,28105.0
2020-10-15 13:40:00,39.84,39.87,39.82,39.87,21845.0,37.2391,37.2671,37.2204,37.2671,21845.0
2020-10-15 13:45:00,39.89,39.89,39.84,39.85,32870.0,37.2858,37.2858,37.2391,37.2484,32870.0
2020-10-15 13:50:00,39.85,39.86,39.82,39.83,7930.0,37.2484,37.2578,37.2204,37.2297,7930.0
2020-10-15 13:55:00,39.83,39.84,39.82,39.83,13350.0,37.2297,37.2391,37.2204,37.2297,13350.0
2020-10-15 14:00:00,39.85,39.86,39.85,39.85,32970.0,37.2484,37.2578,37.2484,37.2484,32970.0
2020-10-15 14:05:00,39.85,39.89,39.85,39.88,28730.0,37.2484,37.2858,37.2484,37.2765,28730.0
2020-10-15 14:10:00,39.87,39.87,39.84,39.86,34690.0,37.2671,37.2671,37.2391,37.2578,34690.0
2020-10-15 14:15:00,39.87,39.9,39.87,39.9,46410.0,37.2671,37.2952,37.2671,37.2952,46410.0
2020-10-15 14:20:00,39.9,39.91,39.88,39.88,28910.0,37.2952,37.3045,37.2765,37.2765,28910.0
2020-10-15 14:25:00,39.89,39.9,39.88,39.89,31550.0,37.2858,37.2952,37.2765,37.2858,31550.0
2020-10-15 14:30:00,39.89,39.9,39.88,39.89,13990.0,37.2858,37.2952,37.2765,37.2858,13990.0
2020-10-15 14:35:00,39.88,39.88,39.85,39.86,12115.0,37.2765,37.2765,37.2484,37.2578,12115.0
2020-10-15 14:40:00,39.86,39.88,39.84,39.84,24550.0,37.2578,37.2765,37.2391,37.2391,24550.0
2020-10-15 14:45:00,39.84,39.85,39.83,39.85,15325.0,37.2391,37.2484,37.2297,37.2484,15325.0
2020-10-15 14:50:00,39.85,39.89,39.85,39.88,27745.0,37.2484,37.2858,37.2484,37.2765,27745.0
2020-10-15 14:55:00,39.88,39.91,39.88,39.9,13060.0,37.2765,37.3045,37.2765,37.2952,13060.0
2020-10-15 15:00:00,39.91,39.95,39.91,39.95,16140.0,37.3045,37.3419,37.3045,37.3419,16140.0
2020-10-15 15:05:00,39.93,39.94,39.91,39.92,65010.0,37.3232,37.3325,37.3045,37.3139,65010.0
2020-10-15 15:10:00,39.92,39.92,39.88,39.88,19040.0,37.3139,37.3139,37.2765,37.2765,19040.0
2020-10-15 15:15:00,39.89,39.93,39.88,39.93,21710.0,37.2858,37.3232,37.2765,37.3232,21710.0
2020-10-15 15:20:00,39.93,39.94,39.91,39.92,20195.0,37.3232,37.3325,37.3045,37.3139,20195.0
2020-10-15 15:25:00,39.92,39.96,39.92,39.96,23260.0,37.3139,37.3512,37.3139,37.3512,23260.0
2020-10-15 15:30:00,39.96,39.98,39.95,39.96,58115.0,37.3512,37.3699,37.3419,37.3512,58115.0
2020-10-15 15:35:00,39.96,39.97,39.94,39.96,138645.0,37.3512,37.3606,37.3325,37.3512,138645.0
2020-10-15 15:40:00,39.96,40.0,39.95,39.97,87675.0,37.3512,37.3886,37.3419,37.3606,87675.0
2020-10-15 15:45:00,39.97,39.98,39.9,39.9,28540.0,37.3606,37.3699,37.2952,37.2952,28540.0
2020-10-15 15:50:00,39.9,39.92,39.89,39.91,70890.0,37.2952,37.3139,37.2858,37.3045,70890.0
2020-10-15 15:55:00,39.91,39.93,39.9,39.93,60980.0,37.3045,37.3232,37.2952,37.3232,60980.0
2020-10-16 09:30:00,40.02,40.11,40.0,40.07,80010.0,37.4073,37.4914,37.3886,37.4541,80010.0
2020-10-16 09:35:00,40.06,40.07,39.95,39.97,45945.0,37.4447,37.4541,37.3419,37.3606,45945.0
2020-10-16 09:40:00,39.98,39.99,39.95,39.96,38735.0,37.3699,37.3793,37.3419,37.3512,38735.0
2020-10-16 09:45:00,39.95,39.95,39.89,39.9,31960.0,37.3419,37.3419,37.2858,37.2952,31960.0
2020-10-16 09:50:00,39.87,39.87,39.82,39.84,86005.0,37.2671,37.2671,37.2204,37.2391,86005.0
2020-10-16 09:55:00,39.87,39.94,39.86,39.9,58105.0,37.2671,37.3325,37.2578,37.2952,58105.0
2020-10-16 10:00:00,39.91,39.97,39.91,39.96,32110.0,37.3045,37.3606,37.3045,37.3512,32110.0
2020-10-16 10:05:00,39.93,39.93,39.87,39.88,24315.0,37.3232,37.3232,37.2671,37.2765,24315.0
2020-10-16 10:10:00,39.88,39.89,39.87,39.88,34660.0,37.2765,37.2858,37.2671,37.2765,34660.0
2020-10-16 10:15:00,39.88,39.97,39.86,39.97,53850.0,37.2765,37.3606,37.2578,37.3606,53850.0
2020-10-16 10:20:00,39.96,39.99,39.95,39.95,87110.0,37.3512,37.3793,37.3419,37.3419,87110.0
2020-10-16 10:25:00,39.98,40.0,39.97,39.99,11950.0,37.3699,37.3886,37.3606,37.3793,11950.0
2020-10-16 10:30:00,40.0,40.0,39.97,39.99,10230.0,37.3886,37.3886,37.3606,37.3793,10230.0
2020-10-16 10:35:00,40.0,40.02,40.0,40.0,16365.0,37.3886,37.4073,37.3886,37.3886,16365.0
2020-10-16 10:40:00,40.01,40.05,40.0,40.05,28460.0,37.398,37.4354,37.3886,37.4354,28460.0
2020-10-16 10:45:00,40.05,40.07,40.01,40.02,83450.0,37.4354,37.4541,37.398,37.4073,83450.0
2020-10-16 10:50:00,40.02,40.05,40.01,40.05,14040.0,37.4073,37.4354,37.398,37.4354,14040.0
2020-10-16 10:55:00,40.03,40.03,40.01,40.03,11535.0,37.4167,37.4167,37.398,37.4167,11535.0
2020-10-16 11:00:00,40.03,40.05,40.02,40.03,15505.0,37.4167,37.4354,37.4073,37.4167,15505.0
2020-10-16 11:05:00,40.02,40.04,40.02,40.04,9435.0,37.4073,37.426,37.4073,37.426,9435.0
2020-10-16 11:10:00,40.04,40.04,40.0,40.01,233035.0,37.426,37.426,37.3886,37.398,233035.0
2020-10-16 11:15:00,40.01,40.01,39.97,40.0,51885.0,37.398,37.398,37.3606,37.3886,51885.0
2020-10-16 11:20:00,40.01,40.01,39.95,39.97,16450.0,37.398,37.398,37.3419,37.3606,16450.0
2020-10-16 11:25:00,39.96,40.01,39.94,40.0,39595.0,37.3512,37.398,37.3325,37.3886,39595.0
2020-10-16 11:30:00,40.02,40.03,39.99,40.03,7630.0,37.4073,37.4167,37.3793,37.4167,7630.0
2020-10-16 11:35:00,40.02,40.06,40.02,40.06,21515.0,37.4073,37.4447,37.4073,37.4447,21515.0
2020-10-16 11:40:00,40.05,40.09,40.05,40.07,80130.0,37.4354,37.4728,37.4354,37.4541,80130.0
2020-10-16 11:45:00,40.07,40.11,40.05,40.11,57920.0,37.4541,37.4914,37.4354,37.4914,57920.0
2020-10-16 11:50:00,40.11,40.11,40.08,40.08,33350.0,37.4914,37.4914,37.4634,37.4634,33350.0
2020-10-16 11:55:00,40.08,40.08,40.07,40.08,5475.0,37.4634,37.4634,37.4541,37.4634,5475.0
2020-10-16 12:00:00,40.08,40.08,40.04,40.05,6310.0,37.4634,37.4634,37.426,37.4354,6310.0
2020-10-16 12:05:00,40.05,40.05,39.99,40.01,68350.0,37.4354,37.4354,37.3793,37.398,68350.0
2020-10-16 12:10:00,40.0,40.02,40.0,40.01,10890.0,37.3886,37.4073,37.3886,37.398,10890.0
2020-10-16 12:15:00,40.04,40.05,40.01,40.02,8840.0,37.426,37.4354,37.398,37.4073,8840.0
2020-10-16 12:20:00,40.02,40.02,40.0,40.01,29095.0,37.4073,37.4073,37.3886,37.398,29095.0
2020-10-16 12:25:00,40.03,40.05,40.02,40.04,21410.0,37.4167,37.4354,37.4073,37.426,21410.0
2020-10-16 12:30:00,40.04,40.04,39.98,40.01,29150.0,37.426,37.426,37.3699,37.398,29150.0
2020-10-16 12:35:00,39.99,40.0,39.97,39.97,25410.0,37.3793,37.3886,37.3606,37.3606,25410.0
2020-10-16 12:40:00,39.97,39.97,39.93,39.93,23705.0,37.3606,37.3606,37.3232,37.3232,23705.0
2020-10-16 12:45:00,39.94,39.94,39.89,39.9,361210.0,37.3325,37.3325,37.2858,37.2952,361210.0
2020-10-16 12:50:00,39.88,39.92,39.87,39.91,8510.0,37.2765,37.3139,37.2671,37.3045,8510.0
2020-10-16 12:55:00,39.91,39.97,39.91,39.97,8140.0,37.3045,37.3606,37.3045,37.3606,8140.0
2020-10-16 13:00:00,39.97,39.99,39.96,39.98,15710.0,37.3606,37.3793,37.3512,37.3699,15710.0
2020-10-16 13:05:00,39.98,40.01,39.98,40.01,25070.0,37.3699,37.398,37.3699,37.398,25070.0
2020-10-16 13:10:00,39.99,39.99,39.97,39.97,13825.0,37.3793,37.3793,37.3606,37.3606,13825.0
2020-10-16 13:15:00,40.01,40.02,40.0,40.02,50995.0,37.398,37.4073,37.3886,37.4073,50995.0
2020-10-16 13:20:00,40.01,40.03,40.01,40.01,17025.0,37.398,37.4167,37.398,37.398,17025.0
2020-10-16 13:25:00,40.01,40.03,40.0,40.03,10090.0,37.398,37.4167,37.3886,37.4167,10090.0
2020-10-16 13:30:00,40.04,40.05,40.02,40.02,21260.0,37.426,37.4354,37.4073,37.4073,21260.0
2020-10-16 13:35:00,40.02,40.04,40.02,40.04,26985.0,37.4073,37.426,37.4073,37.426,26985.0
2020-10-16 13:40:00,40.04,40.04,40.02,40.03,9480.0,37.426,37.426,37.4073,37.4167,9480.0
2020-10-16 13:45:00,40.03,40.03,40.02,40.02,5800.0,37.4167,37.4167,37.4073,37.4073,5800.0
2020-10-16 13:50:00,40.04,40.05,40.04,40.04,7835.0,37.426,37.4354,37.426,37.426,7835.0
2020-10-16 13:55:00,40.05,40.05,40.03,40.03,24700.0,37.4354,37.4354,37.4167,37.4167,24700.0
2020-10-16 14:00:00,40.04,40.06,40.0,40.0,38410.0,37.426,37.4447,37.3886,37.3886,38410.0
2020-10-16 14:05:00,40.01,40.05,40.01,40.04,20585.0,37.398,37.4354,37.398,37.426,20585.0
2020-10-16 14:10:00,40.05,40.06,40.04,40.05,26230.0,37.4354,37.4447,37.426,37.4354,26230.0
2020-10-16 14:15:00,40.06,40.07,40.04,40.05,8515.0,37.4447,37.4541,37.426,37.4354,8515.0
2020-10-16 14:20:00,40.04,40.05,40.03,40.03,13175.0,37.426,37.4354,37.4167,37.4167,13175.0
2020-10-16 14:25:00,40.03,40.06,40.03,40.06,71795.0,37.4167,37.4447,37.4167,37.4447,71795.0
2020-10-16 14:30:00,40.05,40.05,40.04,40.04,11830.0,37.4354,37.4354,37.426,37.426,11830.0
2020-10-16 14:35:00,40.04,40.06,40.03,40.04,43860.0,37.426,37.4447,37.4167,37.426,43860.0
2020-10-16 14:40:00,40.04,40.04,40.02,40.04,49390.0,37.426,37.426,37.4073,37.426,49390.0
2020-10-16 14:45:00,40.04,40.04,40.0,40.02,29265.0,37.426,37.426,37.3886,37.4073,29265.0
2020-10-16 14:50:00,40.02,40.06,40.01,40.06,57110.0,37.4073,37.4447,37.398,37.4447,57110.0
2020-10-16 14:55:00,40.05,40.07,40.05,40.06,63885.0,37.4354,37.4541,37.4354,37.4447,63885.0
2020-10-16 15:00:00,40.05,40.06,40.01,40.02,79825.0,37.4354,37.4447,37.398,37.4073,79825.0
2020-10-16 15:05:00,40.0,40.02,39.99,39.99,26115.0,37.3886,37.4073,37.3793,37.3793,26115.0
2020-10-16 15:10:00,39.99,39.99,39.95,39.96,22010.0,37.3793,37.3793,37.3419,37.3512,22010.0
2020-10-16 15:15:00,39.96,39.97,39.95,39.96,33560.0,37.3512,37.3606,37.3419,37.3512,33560.0
2020-10-16 15:20:00,39.96,39.96,39.93,39.96,65335.0,37.3512,37.3512,37.3232,37.3512,65335.0
2020-10-16 15:25:00,39.96,39.97,39.96,39.97,77950.0,37.3512,37.3606,37.3512,37.3606,77950.0
2020-10-16 15:30:00,39.96,39.98,39.92,39.93,37065.0,37.3512,37.3699,37.3139,37.3232,37065.0
2020-10-16 15:35:00,39.93,39.93,39.9,39.91,33235.0,37.3232,37.3232,37.2952,37.3045,33235.0
2020-10-16 15:40:00,39.91,39.91,39.88,39.9,58385.0,37.3045,37.3045,37.2765,37.2952,58385.0
2020-10-16 15:45:00,39.9,39.91,39.89,39.89,7725.0,37.2952,37.3045,37.2858,37.2858,7725.0
2020-10-16 15:50:00,39.87,39.88,39.83,39.84,43940.0,37.2671,37.2765,37.2297,37.2391,43940.0
2020-10-16 15:55:00,39.84,39.85,39.82,39.82,170745.0,37.2391,37.2484,37.2204,37.2204,170745.0
2020-10-19 09:30:00,39.94,40.01,39.89,39.92,87660.0,37.3325,37.398,37.2858,37.3139,87660.0
2020-10-19 09:35:00,39.94,39.95,39.91,39.95,32255.0,37.3325,37.3419,37.3045,37.3419,32255.0
2020-10-19 09:40:00,39.96,40.01,39.96,39.99,26720.0,37.3512,37.398,37.3512,37.3793,26720.0
2020-10-19 09:45:00,39.99,40.07,39.96,40.07,41585.0,37.3793,37.4541,37.3512,37.4541,41585.0
2020-10-19 09:50:00,40.07,40.14,40.07,40.13,44825.0,37.4541,37.5195,37.4541,37.5101,44825.0
2020-10-19 09:55:00,40.15,40.15,40.07,40.08,38110.0,37.5288,37.5288,37.4541,37.4634,38110.0
2020-10-19 10:00:00,40.03,40.05,40.0,40.05,12195.0,37.4167,37.4354,37.3886,37.4354,12195.0
2020-10-19 10:05:00,40.05,40.05,39.93,39.94,22450.0,37.4354,37.4354,37.3232,37.3325,22450.0
2020-10-19 10:10:00,39.92,39.95,39.87,39.95,20215.0,37.3139,37.3419,37.2671,37.3419,20215.0
2020-10-19 10:15:00,39.95,40.05,39.94,40.05,39555.0,37.3419,37.4354,37.3325,37.4354,39555.0
2020-10-19 10:20:00,40.06,40.06,40.01,40.02,108435.0,37.4447,37.4447,37.398,37.4073,108435.0
2020-10-19 10:25:00,40.01,40.05,39.99,40.05,62380.0,37.398,37.4354,37.3793,37.4354,62380.0
2020-10-19 10:30:00,40.05,40.08,40.04,40.07,22020.0,37.4354,37.4634,37.426,37.4541,22020.0
2020-10-19 10:35:00,40.06,40.06,40.01,40.02,36060.0,37.4447,37.4447,37.398,37.4073,36060.0
2020-10-19 10:40:00,40.03,40.07,40.01,40.01,25020.0,37.4167,37.4541,37.398,37.398,25020.0
2020-10-19 10:45:00,39.97,40.03,39.95,40.0,66320.0,37.3606,37.4167,37.3419,37.3886,66320.0
2020-10-19 10:50:00,39.98,40.02,39.98,40.01,18330.0,37.3699,37.4073,37.3699,37.398,18330.0
2020-10-19 10:55:00,40.01,40.04,39.99,40.03,9140.0,37.398,37.426,37.3793,37.4167,9140.0
2020-10-19 11:00:00,40.04,40.06,40.04,40.05,10410.0,37.426,37.4447,37.426,37.4354,10410.0
2020-10-19 11:05:00,40.02,40.03,40.0,40.03,13985.0,37.4073,37.4167,37.3886,37.4167,13985.0
2020-10-19 11:10:00,40.02,40.02,40.0,40.0,15980.0,37.4073,37.4073,37.3886,37.3886,15980.0
2020-10-19 11:15:00,40.02,40.03,39.98,39.99,65385.0,37.4073,37.4167,37.3699,37.3793,65385.0
2020-10-19 11:20:00,39.98,39.98,39.83,39.85,34950.0,37.3699,37.3699,37.2297,37.2484,34950.0
2020-10-19 11:25:00,39.85,39.88,39.85,39.88,29240.0,37.2484,37.2765,37.2484,37.2765,29240.0
2020-10-19 11:30:00,39.88,39.91,39.86,39.88,34240.0,37.2765,37.3045,37.2578,37.2765,34240.0
2020-10-19 11:35:00,39.93,39.94,39.88,39.88,19595.0,37.3232,37.3325,37.2765,37.2765,19595.0
2020-10-19 11:40:00,39.87,39.92,39.87,39.89,26760.0,37.2671,37.3139,37.2671,37.2858,26760.0
2020-10-19 11:45:00,39.89,39.91,39.88,39.88,11755.0,37.2858,37.3045,37.2765,37.2765,11755.0
2020-10-19 11:50:00,39.88,39.9,39.87,39.9,5380.0,37.2765,37.2952,37.2671,37.2952,5380.0
2020-10-19 11:55:00,39.9,39.91,39.89,39.9,10375.0,37.2952,37.3045,37.2858,37.2952,10375.0
2020-10-19 12:00:00,39.9,39.91,39.86,39.91,20705.0,37.2952,37.3045,37.2578,37.3045,20705.0
2020-10-19 12:05:00,39.9,39.9,39.86,39.89,19740.0,37.2952,37.2952,37.2578,37.2858,19740.0
2020-10-19 12:10:00,39.91,39.91,39.87,39.87,228390.0,37.3045,37.3045,37.2671,37.2671,228390.0
2020-10-19 12:15:00,39.88,39.92,39.87,39.88,13390.0,37.2765,37.3139,37.2671,37.2765,13390.0
2020-10-19 12:20:00,39.88,39.89,39.84,39.88,28995.0,37.2765,37.2858,37.2391,37.2765,28995.0
2020-10-19 12:25:00,39.88,39.88,39.86,39.86,17915.0,37.2765,37.2765,37.2578,37.2578,17915.0
2020-10-19 12:30:00,39.86,39.87,39.83,39.83,18545.0,37.2578,37.2671,37.2297,37.2297,18545.0
2020-10-19 12:35:00,39.83,39.84,39.82,39.83,21750.0,37.2297,37.2391,37.2204,37.2297,21750.0
2020-10-19 12:40:00,39.81,39.86,39.81,39.86,12835.0,37.211,37.2578,37.211,37.2578,12835.0
2020-10-19 12:45:00,39.85,39.88,39.83,39.87,20785.0,37.2484,37.2765,37.2297,37.2671,20785.0
2020-10-19 12:50:00,39.87,39.87,39.84,39.85,21635.0,37.2671,37.2671,37.2391,37.2484,21635.0
2020-10-19 12:55:00,39.85,39.86,39.84,39.84,16245.0,37.2484,37.2578,37.2391,37.2391,16245.0
2020-10-19 13:00:00,39.83,39.85,39.79,39.79,43190.0,37.2297,37.2484,37.1923,37.1923,43190.0
2020-10-19 13:05:00,39.79,39.81,39.79,39.81,11775.0,37.1923,37.211,37.1923,37.211,11775.0
2020-10-19 13:10:00,39.81,39.85,39.81,39.85,18835.0,37.211,37.2484,37.211,37.2484,18835.0
2020-10-19 13:15:00,39.83,39.83,39.82,39.82,12895.0,37.2297,37.2297,37.2204,37.2204,12895.0
2020-10-19 13:20:00,39.82,39.83,39.79,39.8,33985.0,37.2204,37.2297,37.1923,37.2017,33985.0
2020-10-19 13:25:00,39.8,39.8,39.77,39.8,16255.0,37.2017,37.2017,37.1736,37.2017,16255.0
2020-10-19 13:30:00,39.8,39.81,39.75,39.76,47090.0,37.2017,37.211,37.1549,37.1643,47090.0
2020-10-19 13:35:00,39.76,39.77,39.75,39.76,22290.0,37.1643,37.1736,37.1549,37.1643,22290.0
2020-10-19 13:40:00,39.76,39.76,39.73,39.74,41585.0,37.1643,37.1643,37.1363,37.1456,41585.0
2020-10-19 13:45:00,39.74,39.74,39.7,39.72,18825.0,37.1456,37.1456,37.1082,37.1269,18825.0
2020-10-19 13:50:00,39.72,39.73,39.7,39.71,20885.0,37.1269,37.1363,37.1082,37.1176,20885.0
2020-10-19 13:55:00,39.7,39.73,39.7,39.71,16400.0,37.1082,37.1363,37.1082,37.1176,16400.0
2020-10-19 14:00:00,39.69,39.69,39.64,39.64,30640.0,37.0989,37.0989,37.0521,37.0521,30640.0
2020-10-19 14:05:00,39.65,39.66,39.63,39.64,18645.0,37.0615,37.0708,37.0428,37.0521,18645.0
2020-10-19 14:10:00,39.64,39.69,39.63,39.69,59460.0,37.0521,37.0989,37.0428,37.0989,59460.0
2020-10-19 14:15:00,39.7,39.7,39.68,39.68,17475.0,37.1082,37.1082,37.0895,37.0895,17475.0
2020-10-19 14:20:00,39.69,39.72,39.68,39.71,41770.0,37.0989,37.1269,37.0895,37.1176,41770.0
2020-10-19 14:25:00,39.71,39.71,39.7,39.71,50690.0,37.1176,37.1176,37.1082,37.1176,50690.0
2020-10-19 14:30:00,39.7,39.7,39.59,39.59,15400.0,37.1082,37.1082,37.0054,37.0054,15400.0
2020-10-19 14:35:00,39.58,39.58,39.53,39.53,15565.0,36.996,36.996,36.9493,36.9493,15565.0
2020-10-19 14:40:00,39.55,39.55,39.52,39.52,13865.0,36.968,36.968,36.94,36.94,13865.0
2020-10-19 14:45:00,39.48,39.49,39.44,39.46,26290.0,36.9026,36.9119,36.8652,36.8839,26290.0
2020-10-19 14:50:00,39.43,39.46,39.42,39.44,40390.0,36.8558,36.8839,36.8465,36.8652,40390.0
2020-10-19 14:55:00,39.45,39.5,39.39,39.39,57990.0,36.8745,36.9213,36.8185,36.8185,57990.0
2020-10-19 15:00:00,39.39,39.4,39.31,39.35,42725.0,36.8185,36.8278,36.7437,36.7811,42725.0
2020-10-19 15:05:00,39.36,39.36,39.32,39.33,69715.0,36.7904,36.7904,36.753,36.7624,69715.0
2020-10-19 15:10:00,39.37,39.45,39.36,39.45,44355.0,36.7998,36.8745,36.7904,36.8745,44355.0
2020-10-19 15:15:00,39.41,39.42,39.37,39.38,96130.0,36.8371,36.8465,36.7998,36.8091,96130.0
2020-10-19 15:20:00,39.38,39.4,39.34,39.34,28225.0,36.8091,36.8278,36.7717,36.7717,28225.0
2020-10-19 15:25:00,39.34,39.41,39.33,39.41,26030.0,36.7717,36.8371,36.7624,36.8371,26030.0
2020-10-19 15:30:00,39.4,39.47,39.4,39.42,139595.0,36.8278,36.8932,36.8278,36.8465,139595.0
2020-10-19 15:35:00,39.42,39.49,39.42,39.49,25920.0,36.8465,36.9119,36.8465,36.9119,25920.0
2020-10-19 15:40:00,39.48,39.5,39.43,39.43,50245.0,36.9026,36.9213,36.8558,36.8558,50245.0
2020-10-19 15:45:00,39.44,39.47,39.43,39.44,33600.0,36.8652,36.8932,36.8558,36.8652,33600.0
2020-10-19 15:50:00,39.43,39.43,39.28,39.28,91110.0,36.8558,36.8558,36.7156,36.7156,91110.0
2020-10-19 15:55:00,39.29,39.37,39.27,39.37,227710.0,36.725,36.7998,36.7063,36.7998,227710.0
2020-10-20 09:30:00,39.62,39.72,39.59,39.66,155215.0,37.0334,37.1269,37.0054,37.0708,155215.0
2020-10-20 09:35:00,39.67,39.71,39.63,39.7,73895.0,37.0802,37.1176,37.0428,37.1082,73895.0
2020-10-20 09:40:00,39.69,39.76,39.68,39.75,55750.0,37.0989,37.1643,37.0895,37.1549,55750.0
2020-10-20 09:45:00,39.78,39.79,39.75,39.78,59590.0,37.183,37.1923,37.1549,37.183,59590.0
2020-10-20 09:50:00,39.78,39.82,39.75,39.82,18200.0,37.183,37.2204,37.1549,37.2204,18200.0
2020-10-20 09:55:00,39.81,39.86,39.78,39.86,47220.0,37.211,37.2578,37.183,37.2578,47220.0
2020-10-20 10:00:00,39.86,39.88,39.78,39.78,27120.0,37.2578,37.2765,37.183,37.183,27120.0
2020-10-20 10:05:00,39.79,39.79,39.74,39.74,23610.0,37.1923,37.1923,37.1456,37.1456,23610.0
2020-10-20 10:10:00,39.74,39.81,39.74,39.74,37720.0,37.1456,37.211,37.1456,37.1456,37720.0
2020-10-20 10:15:00,39.74,39.8,39.73,39.73,42330.0,37.1456,37.2017,37.1363,37.1363,42330.0
2020-10-20 10:20:00,39.74,39.74,39.68,39.71,26730.0,37.1456,37.1456,37.0895,37.1176,26730.0
2020-10-20 10:25:00,39.72,39.75,39.69,39.75,15660.0,37.1269,37.1549,37.0989,37.1549,15660.0
2020-10-20 10:30:00,39.77,39.78,39.75,39.78,42595.0,37.1736,37.183,37.1549,37.183,42595.0
2020-10-20 10:35:00,39.74,39.81,39.74,39.8,22110.0,37.1456,37.211,37.1456,37.2017,22110.0
2020-10-20 10:40:00,39.82,39.83,39.8,39.82,35400.0,37.2204,37.2297,37.2017,37.2204,35400.0
2020-10-20 10:45:00,39.82,39.84,39.76,39.79,8200.0,37.2204,37.2391,37.1643,37.1923,8200.0
2020-10-20 10:50:00,39.83,39.86,39.82,39.83,11415.0,37.2297,37.2578,37.2204,37.2297,11415.0
2020-10-20 10:55:00,39.84,39.84,39.74,39.74,84945.0,37.2391,37.2391,37.1456,37.1456,84945.0
2020-10-20 11:00:00,39.73,39.74,39.65,39.67,79995.0,37.1363,37.1456,37.0615,37.0802,79995.0
2020-10-20 11:05:00,39.66,39.72,39.65,39.72,44255.0,37.0708,37.1269,37.0615,37.1269,44255.0
2020-10-20 11:10:00,39.71,39.73,39.69,39.71,38425.0,37.1176,37.1363,37.0989,37.1176,38425.0
2020-10-20 11:15:00,39.71,39.76,39.71,39.75,37085.0,37.1176,37.1643,37.1176,37.1549,37085.0
2020-10-20 11:20:00,39.75,39.8,39.73,39.78,54645.0,37.1549,37.2017,37.1363,37.183,54645.0
2020-10-20 11:25:00,39.78,39.82,39.78,39.82,31685.0,37.183,37.2204,37.183,37.2204,31685.0
2020-10-20 11:30:00,39.82,39.85,39.8,39.83,32995.0,37.2204,37.2484,37.2017,37.2297,32995.0
2020-10-20 11:35:00,39.82,39.86,39.82,39.86,36945.0,37.2204,37.2578,37.2204,37.2578,36945.0
2020-10-20 11:40:00,39.87,39.88,39.84,39.87,54030.0,37.2671,37.2765,37.2391,37.2671,54030.0
2020-10-20 11:45:00,39.88,39.91,39.86,39.88,34420.0,37.2765,37.3045,37.2578,37.2765,34420.0
2020-10-20 11:50:00,39.87,39.87,39.84,39.86,25860.0,37.2671,37.2671,37.2391,37.2578,25860.0
2020-10-20 11:55:00,39.88,39.89,39.86,39.88,26790.0,37.2765,37.2858,37.2578,37.2765,26790.0
2020-10-20 12:00:00,39.87,39.88,39.86,39.87,47340.0,37.2671,37.2765,37.2578,37.2671,47340.0
2020-10-20 12:05:00,39.88,39.88,39.85,39.86,38695.0,37.2765,37.2765,37.2484,37.2578,38695.0
2020-10-20 12:10:00,39.84,39.87,39.83,39.84,12260.0,37.2391,37.2671,37.2297,37.2391,12260.0
2020-10-20 12:15:00,39.83,39.84,39.81,39.81,5235.0,37.2297,37.2391,37.211,37.211,5235.0
2020-10-20 12:20:00,39.8,39.8,39.76,39.77,22535.0,37.2017,37.2017,37.1643,37.1736,22535.0
2020-10-20 12:25:00,39.76,39.76,39.73,39.74,6165.0,37.1643,37.1643,37.1363,37.1456,6165.0
2020-10-20 12:30:00,39.73,39.91,39.73,39.89,42550.0,37.1363,37.3045,37.1363,37.2858,42550.0
2020-10-20 12:35:00,39.92,39.94,39.83,39.87,53540.0,37.3139,37.3325,37.2297,37.2671,53540.0
2020-10-20 12:40:00,39.87,39.89,39.85,39.89,17890.0,37.2671,37.2858,37.2484,37.2858,17890.0
2020-10-20 12:45:00,39.88,39.88,39.83,39.84,28625.0,37.2765,37.2765,37.2297,37.2391,28625.0
2020-10-20 12:50:00,39.84,39.87,39.83,39.83,7205.0,37.2391,37.2671,37.2297,37.2297,7205.0
2020-10-20 12:55:00,39.85,39.9,39.84,39.9,16465.0,37.2484,37.2952,37.2391,37.2952,16465.0
2020-10-20 13:00:00,39.89,39.93,39.89,39.9,17985.0,37.2858,37.3232,37.2858,37.2952,17985.0
2020-10-20 13:05:00,39.9,39.93,39.89,39.89,17045.0,37.2952,37.3232,37.2858,37.2858,17045.0
2020-10-20 13:10:00,39.89,39.95,39.88,39.94,78715.0,37.2858,37.3419,37.2765,37.3325,78715.0
2020-10-20 13:15:00,39.94,39.94,39.91,39.91,30560.0,37.3325,37.3325,37.3045,37.3045,30560.0
2020-10-20 13:20:00,39.91,39.96,39.91,39.95,31600.0,37.3045,37.3512,37.3045,37.3419,31600.0
2020-10-20 13:25:00,39.94,39.95,39.93,39.95,43290.0,37.3325,37.3419,37.3232,37.3419,43290.0
2020-10-20 13:30:00,39.94,39.96,39.92,39.92,10460.0,37.3325,37.3512,37.3139,37.3139,10460.0
2020-10-20 13:35:00,39.94,39.96,39.93,39.94,26385.0,37.3325,37.3512,37.3232,37.3325,26385.0
2020-10-20 13:40:00,39.94,39.95,39.94,39.94,8685.0,37.3325,37.3419,37.3325,37.3325,8685.0
2020-10-20 13:45:00,39.94,39.97,39.94,39.94,16820.0,37.3325,37.3606,37.3325,37.3325,16820.0
2020-10-20 13:50:00,39.94,39.94,39.9,39.9,6985.0,37.3325,37.3325,37.2952,37.2952,6985.0
2020-10-20 13:55:00,39.91,39.92,39.85,39.88,32820.0,37.3045,37.3139,37.2484,37.2765,32820.0
2020-10-20 14:00:00,39.89,39.92,39.89,39.89,9905.0,37.2858,37.3139,37.2858,37.2858,9905.0
2020-10-20 14:05:00,39.9,39.9,39.83,39.87,15425.0,37.2952,37.2952,37.2297,37.2671,15425.0
2020-10-20 14:10:00,39.86,39.88,39.85,39.87,45720.0,37.2578,37.2765,37.2484,37.2671,45720.0
2020-10-20 14:15:00,39.89,39.9,39.87,39.87,10750.0,37.2858,37.2952,37.2671,37.2671,10750.0
2020-10-20 14:20:00,39.89,39.89,39.84,39.85,15165.0,37.2858,37.2858,37.2391,37.2484,15165.0
2020-10-20 14:25:00,39.85,39.86,39.85,39.85,3080.0,37.2484,37.2578,37.2484,37.2484,3080.0
2020-10-20 14:30:00,39.83,39.85,39.81,39.85,47670.0,37.2297,37.2484,37.211,37.2484,47670.0
2020-10-20 14:35:00,39.81,39.82,39.8,39.8,10575.0,37.211,37.2204,37.2017,37.2017,10575.0
2020-10-20 14:40:00,39.8,39.82,39.79,39.8,17510.0,37.2017,37.2204,37.1923,37.2017,17510.0
2020-10-20 14:45:00,39.79,39.79,39.76,39.77,9970.0,37.1923,37.1923,37.1643,37.1736,9970.0
2020-10-20 14:50:00,39.77,39.77,39.73,39.74,49475.0,37.1736,37.1736,37.1363,37.1456,49475.0
2020-10-20 14:55:00,39.74,39.76,39.73,39.73,30455.0,37.1456,37.1643,37.1363,37.1363,30455.0
2020-10-20 15:00:00,39.73,39.76,39.73,39.73,43835.0,37.1363,37.1643,37.1363,37.1363,43835.0
2020-10-20 15:05:00,39.74,39.74,39.58,39.58,26705.0,37.1456,37.1456,36.996,36.996,26705.0
2020-10-20 15:10:00,39.57,39.58,39.5,39.57,79730.0,36.9867,36.996,36.9213,36.9867,79730.0
2020-10-20 15:15:00,39.56,39.59,39.49,39.57,105330.0,36.9774,37.0054,36.9119,36.9867,105330.0
2020-10-20 15:20:00,39.56,39.61,39.53,39.61,29630.0,36.9774,37.0241,36.9493,37.0241,29630.0
2020-10-20 15:25:00,39.6,39.67,39.59,39.66,38670.0,37.0147,37.0802,37.0054,37.0708,38670.0
2020-10-20 15:30:00,39.65,39.65,39.57,39.59,24630.0,37.0615,37.0615,36.9867,37.0054,24630.0
2020-10-20 15:35:00,39.59,39.59,39.52,39.55,47620.0,37.0054,37.0054,36.94,36.968,47620.0
2020-10-20 15:40:00,39.56,39.69,39.56,39.68,64100.0,36.9774,37.0989,36.9774,37.0895,64100.0
2020-10-20 15:45:00,39.66,39.68,39.61,39.62,48675.0,37.0708,37.0895,37.0241,37.0334,48675.0
2020-10-20 15:50:00,39.57,39.64,39.57,39.62,63655.0,36.9867,37.0521,36.9867,37.0334,63655.0
2020-10-20 15:55:00,39.61,39.62,39.55,39.55,80670.0,37.0241,37.0334,36.968,36.968,80670.0
2020-10-21 09:30:00,39.59,39.68,39.59,39.66,115685.0,37.0054,37.0895,37.0054,37.0708,115685.0
2020-10-21 09:35:00,39.67,39.67,39.57,39.62,20650.0,37.0802,37.0802,36.9867,37.0334,20650.0
2020-10-21 09:40:00,39.62,39.71,39.62,39.71,22965.0,37.0334,37.1176,37.0334,37.1176,22965.0
2020-10-21 09:45:00,39.71,39.75,39.68,39.69,61105.0,37.1176,37.1549,37.0895,37.0989,61105.0
2020-10-21 09:50:00,39.71,39.71,39.66,39.66,33230.0,37.1176,37.1176,37.0708,37.0708,33230.0
2020-10-21 09:55:00,39.66,39.71,39.64,39.7,54815.0,37.0708,37.1176,37.0521,37.1082,54815.0
2020-10-21 10:00:00,39.7,39.73,39.67,39.73,47540.0,37.1082,37.1363,37.0802,37.1363,47540.0
2020-10-21 10:05:00,39.75,39.8,39.75,39.76,44975.0,37.1549,37.2017,37.1549,37.1643,44975.0
2020-10-21 10:10:00,39.76,39.76,39.72,39.76,13460.0,37.1643,37.1643,37.1269,37.1643,13460.0
2020-10-21 10:15:00,39.74,39.74,39.71,39.74,12175.0,37.1456,37.1456,37.1176,37.1456,12175.0
2020-10-21 10:20:00,39.74,39.77,39.74,39.75,28660.0,37.1456,37.1736,37.1456,37.1549,28660.0
2020-10-21 10:25:00,39.74,39.76,39.72,39.73,8310.0,37.1456,37.1643,37.1269,37.1363,8310.0
2020-10-21 10:30:00,39.75,39.75,39.71,39.71,46360.0,37.1549,37.1549,37.1176,37.1176,46360.0
2020-10-21 10:35:00,39.72,39.76,39.7,39.76,29595.0,37.1269,37.1643,37.1082,37.1643,29595.0
2020-10-21 10:40:00,39.76,39.77,39.71,39.72,14930.0,37.1643,37.1736,37.1176,37.1269,14930.0
2020-10-21 10:45:00,39.72,39.73,39.65,39.65,21365.0,37.1269,37.1363,37.0615,37.0615,21365.0
2020-10-21 10:50:00,39.64,39.65,39.56,39.57,23230.0,37.0521,37.0615,36.9774,36.9867,23230.0
2020-10-21 10:55:00,39.56,39.58,39.53,39.54,13070.0,36.9774,36.996,36.9493,36.9587,13070.0
2020-10-21 11:00:00,39.54,39.54,39.49,39.49,49715.0,36.9587,36.9587,36.9119,36.9119,49715.0
2020-10-21 11:05:00,39.5,39.5,39.44,39.45,23555.0,36.9213,36.9213,36.8652,36.8745,23555.0
2020-10-21 11:10:00,39.43,39.43,39.39,39.39,18310.0,36.8558,36.8558,36.8185,36.8185,18310.0
2020-10-21 11:15:00,39.4,39.4,39.36,39.4,23395.0,36.8278,36.8278,36.7904,36.8278,23395.0
2020-10-21 11:20:00,39.39,39.42,39.38,39.41,18995.0,36.8185,36.8465,36.8091,36.8371,18995.0
2020-10-21 11:25:00,39.4,39.48,39.39,39.46,34015.0,36.8278,36.9026,36.8185,36.8839,34015.0
2020-10-21 11:30:00,39.48,39.52,39.48,39.51,46080.0,36.9026,36.94,36.9026,36.9306,46080.0
2020-10-21 11:35:00,39.54,39.56,39.54,39.55,28875.0,36.9587,36.9774,36.9587,36.968,28875.0
2020-10-21 11:40:00,39.55,39.56,39.52,39.54,25580.0,36.968,36.9774,36.94,36.9587,25580.0
2020-10-21 11:45:00,39.53,39.55,39.52,39.55,13785.0,36.9493,36.968,36.94,36.968,13785.0
2020-10-21 11:50:00,39.53,39.55,39.53,39.53,7300.0,36.9493,36.968,36.9493,36.9493,7300.0
2020-10-21 11:55:00,39.53,39.53,39.43,39.45,47560.0,36.9493,36.9493,36.8558,36.8745,47560.0
2020-10-21 12:00:00,39.47,39.48,39.46,39.46,10690.0,36.8932,36.9026,36.8839,36.8839,10690.0
2020-10-21 12:05:00,39.46,39.48,39.45,39.48,10585.0,36.8839,36.9026,36.8745,36.9026,10585.0
2020-10-21 12:10:00,39.5,39.5,39.43,39.47,144010.0,36.9213,36.9213,36.8558,36.8932,144010.0
2020-10-21 12:15:00,39.46,39.47,39.43,39.44,60670.0,36.8839,36.8932,36.8558,36.8652,60670.0
2020-10-21 12:20:00,39.43,39.65,39.42,39.62,95930.0,36.8558,37.0615,36.8465,37.0334,95930.0
2020-10-21 12:25:00,39.62,39.63,39.53,39.54,73930.0,37.0334,37.0428,36.9493,36.9587,73930.0
2020-10-21 12:30:00,39.53,39.55,39.43,39.43,60895.0,36.9493,36.968,36.8558,36.8558,60895.0
2020-10-21 12:35:00,39.42,39.45,39.42,39.45,8140.0,36.8465,36.8745,36.8465,36.8745,8140.0
2020-10-21 12:40:00,39.44,39.46,39.43,39.44,15405.0,36.8652,36.8839,36.8558,36.8652,15405.0
2020-10-21 12:45:00,39.45,39.45,39.39,39.4,42830.0,36.8745,36.8745,36.8185,36.8278,42830.0
2020-10-21 12:50:00,39.41,39.43,39.39,39.39,18475.0,36.8371,36.8558,36.8185,36.8185,18475.0
2020-10-21 12:55:00,39.4,39.42,39.37,39.41,21225.0,36.8278,36.8465,36.7998,36.8371,21225.0
2020-10-21 13:00:00,39.4,39.45,39.4,39.45,9480.0,36.8278,36.8745,36.8278,36.8745,9480.0
2020-10-21 13:05:00,39.43,39.43,39.39,39.4,58650.0,36.8558,36.8558,36.8185,36.8278,58650.0
2020-10-21 13:10:00,39.37,39.41,39.37,39.39,35225.0,36.7998,36.8371,36.7998,36.8185,35225.0
2020-10-21 13:15:00,39.4,39.42,39.4,39.42,13015.0,36.8278,36.8465,36.8278,36.8465,13015.0
2020-10-21 13:20:00,39.39,39.42,39.38,39.41,19560.0,36.8185,36.8465,36.8091,36.8371,19560.0
2020-10-21 13:25:00,39.41,39.43,39.41,39.43,10670.0,36.8371,36.8558,36.8371,36.8558,10670.0
2020-10-21 13:30:00,39.43,39.45,39.43,39.44,26930.0,36.8558,36.8745,36.8558,36.8652,26930.0
2020-10-21 13:35:00,39.44,39.44,39.38,39.38,59870.0,36.8652,36.8652,36.8091,36.8091,59870.0
2020-10-21 13:40:00,39.41,39.42,39.4,39.42,7345.0,36.8371,36.8465,36.8278,36.8465,7345.0
2020-10-21 13:45:00,39.41,39.43,39.41,39.43,8810.0,36.8371,36.8558,36.8371,36.8558,8810.0
2020-10-21 13:50:00,39.46,39.5,39.46,39.46,10225.0,36.8839,36.9213,36.8839,36.8839,10225.0
2020-10-21 13:55:00,39.44,39.44,39.41,39.42,30480.0,36.8652,36.8652,36.8371,36.8465,30480.0
2020-10-21 14:00:00,39.44,39.46,39.42,39.44,10100.0,36.8652,36.8839,36.8465,36.8652,10100.0
2020-10-21 14:05:00,39.43,39.46,39.43,39.45,14805.0,36.8558,36.8839,36.8558,36.8745,14805.0
2020-10-21 14:10:00,39.45,39.49,39.44,39.48,16025.0,36.8745,36.9119,36.8652,36.9026,16025.0
2020-10-21 14:15:00,39.5,39.5,39.48,39.48,13025.0,36.9213,36.9213,36.9026,36.9026,13025.0
2020-10-21 14:20:00,39.47,39.48,39.46,39.48,10505.0,36.8932,36.9026,36.8839,36.9026,10505.0
2020-10-21 14:25:00,39.49,39.52,39.49,39.52,9705.0,36.9119,36.94,36.9119,36.94,9705.0
2020-10-21 14:30:00,39.52,39.54,39.5,39.53,54250.0,36.94,36.9587,36.9213,36.9493,54250.0
2020-10-21 14:35:00,39.53,39.55,39.52,39.53,13565.0,36.9493,36.968,36.94,36.9493,13565.0
2020-10-21 14:40:00,39.53,39.56,39.53,39.55,7090.0,36.9493,36.9774,36.9493,36.968,7090.0
2020-10-21 14:45:00,39.56,39.57,39.55,39.56,32195.0,36.9774,36.9867,36.968,36.9774,32195.0
2020-10-21 14:50:00,39.55,39.56,39.53,39.55,11535.0,36.968,36.9774,36.9493,36.968,11535.0
2020-10-21 14:55:00,39.55,39.59,39.54,39.58,13190.0,36.968,37.0054,36.9587,36.996,13190.0
2020-10-21 15:00:00,39.58,39.59,39.53,39.54,32350.0,36.996,37.0054,36.9493,36.9587,32350.0
2020-10-21 15:05:00,39.53,39.55,39.49,39.5,36585.0,36.9493,36.968,36.9119,36.9213,36585.0
2020-10-21 15:10:00,39.48,39.5,39.48,39.48,22705.0,36.9026,36.9213,36.9026,36.9026,22705.0
2020-10-21 15:15:00,39.49,39.49,39.43,39.44,41560.0,36.9119,36.9119,36.8558,36.8652,41560.0
2020-10-21 15:20:00,39.45,39.48,39.45,39.48,10055.0,36.8745,36.9026,36.8745,36.9026,10055.0
2020-10-21 15:25:00,39.49,39.51,39.49,39.51,6070.0,36.9119,36.9306,36.9119,36.9306,6070.0
2020-10-21 15:30:00,39.51,39.52,39.42,39.42,14310.0,36.9306,36.94,36.8465,36.8465,14310.0
2020-10-21 15:35:00,39.44,39.45,39.39,39.39,35560.0,36.8652,36.8745,36.8185,36.8185,35560.0
2020-10-21 15:40:00,39.4,39.41,39.35,39.36,39080.0,36.8278,36.8371,36.7811,36.7904,39080.0
2020-10-21 15:45:00,39.34,39.34,39.29,39.3,39490.0,36.7717,36.7717,36.725,36.7343,39490.0
2020-10-21 15:50:00,39.3,39.36,39.3,39.36,97500.0,36.7343,36.7904,36.7343,36.7904,97500.0
2020-10-21 15:55:00,39.37,39.37,39.28,39.29,28330.0,36.7998,36.7998,36.7156,36.725,28330.0
2020-10-22 09:30:00,39.41,39.51,39.4,39.47,119250.0,36.8371,36.9306,36.8278,36.8932,119250.0
2020-10-22 09:35:00,39.49,39.5,39.46,39.46,40590.0,36.9119,36.9213,36.8839,36.8839,40590.0
2020-10-22 09:40:00,39.48,39.57,39.48,39.57,13550.0,36.9026,36.9867,36.9026,36.9867,13550.0
2020-10-22 09:45:00,39.58,39.58,39.52,39.54,59755.0,36.996,36.996,36.94,36.9587,59755.0
2020-10-22 09:50:00,39.54,39.57,39.53,39.57,33530.0,36.9587,36.9867,36.9493,36.9867,33530.0
2020-10-22 09:55:00,39.57,39.64,39.57,39.6,140755.0,36.9867,37.0521,36.9867,37.0147,140755.0
2020-10-22 10:00:00,39.6,39.62,39.55,39.6,56030.0,37.0147,37.0334,36.968,37.0147,56030.0
2020-10-22 10:05:00,39.59,39.6,39.55,39.56,14065.0,37.0054,37.0147,36.968,36.9774,14065.0
2020-10-22 10:10:00,39.57,39.59,39.52,39.59,43845.0,36.9867,37.0054,36.94,37.0054,43845.0
2020-10-22 10:15:00,39.57,39.6,39.55,39.58,61085.0,36.9867,37.0147,36.968,36.996,61085.0
2020-10-22 10:20:00,39.54,39.54,39.44,39.44,48650.0,36.9587,36.9587,36.8652,36.8652,48650.0
2020-10-22 10:25:00,39.39,39.42,39.39,39.42,24065.0,36.8185,36.8465,36.8185,36.8465,24065.0
2020-10-22 10:30:00,39.42,39.44,39.35,39.36,15520.0,36.8465,36.8652,36.7811,36.7904,15520.0
2020-10-22 10:35:00,39.39,39.43,39.38,39.38,16300.0,36.8185,36.8558,36.8091,36.8091,16300.0
2020-10-22 10:40:00,39.37,39.37,39.28,39.28,35375.0,36.7998,36.7998,36.7156,36.7156,35375.0
2020-10-22 10:45:00,39.31,39.35,39.29,39.31,34555.0,36.7437,36.7811,36.725,36.7437,34555.0
2020-10-22 10:50:00,39.34,39.49,39.31,39.48,93765.0,36.7717,36.9119,36.7437,36.9026,93765.0
2020-10-22 10:55:00,39.49,39.55,39.49,39.54,50305.0,36.9119,36.968,36.9119,36.9587,50305.0
2020-10-22 11:00:00,39.53,39.6,39.53,39.59,41145.0,36.9493,37.0147,36.9493,37.0054,41145.0
2020-10-22 11:05:00,39.57,39.6,39.55,39.57,47485.0,36.9867,37.0147,36.968,36.9867,47485.0
2020-10-22 11:10:00,39.57,39.7,39.57,39.7,28875.0,36.9867,37.1082,36.9867,37.1082,28875.0
2020-10-22 11:15:00,39.71,39.72,39.65,39.65,52590.0,37.1176,37.1269,37.0615,37.0615,52590.0
2020-10-22 11:20:00,39.66,39.72,39.65,39.72,27630.0,37.0708,37.1269,37.0615,37.1269,27630.0
2020-10-22 11:25:00,39.69,39.69,39.65,39.65,154600.0,37.0989,37.0989,37.0615,37.0615,154600.0
2020-10-22 11:30:00,39.65,39.66,39.6,39.6,24480.0,37.0615,37.0708,37.0147,37.0147,24480.0
2020-10-22 11:35:00,39.59,39.61,39.57,39.57,26110.0,37.0054,37.0241,36.9867,36.9867,26110.0
2020-10-22 11:40:00,39.57,39.6,39.55,39.59,26540.0,36.9867,37.0147,36.968,37.0054,26540.0
2020-10-22 11:45:00,39.59,39.65,39.59,39.63,38330.0,37.0054,37.0615,37.0054,37.0428,38330.0
2020-10-22 11:50:00,39.64,39.65,39.58,39.58,18145.0,37.0521,37.0615,36.996,36.996,18145.0
2020-10-22 11:55:00,39.57,39.58,39.54,39.58,14925.0,36.9867,36.996,36.9587,36.996,14925.0
2020-10-22 12:00:00,39.57,39.59,39.53,39.53,32875.0,36.9867,37.0054,36.9493,36.9493,32875.0
2020-10-22 12:05:00,39.54,39.55,39.52,39.54,37870.0,36.9587,36.968,36.94,36.9587,37870.0
2020-10-22 12:10:00,39.56,39.59,39.55,39.58,11010.0,36.9774,37.0054,36.968,36.996,11010.0
2020-10-22 12:15:00,39.59,39.61,39.58,39.61,15555.0,37.0054,37.0241,36.996,37.0241,15555.0
2020-10-22 12:20:00,39.6,39.63,39.6,39.61,11020.0,37.0147,37.0428,37.0147,37.0241,11020.0
2020-10-22 12:25:00,39.61,39.61,39.59,39.61,31300.0,37.0241,37.0241,37.0054,37.0241,31300.0
2020-10-22 12:30:00,39.62,39.62,39.58,39.61,12010.0,37.0334,37.0334,36.996,37.0241,12010.0
2020-10-22 12:35:00,39.6,39.64,39.6,39.64,18505.0,37.0147,37.0521,37.0147,37.0521,18505.0
2020-10-22 12:40:00,39.63,39.63,39.59,39.63,18870.0,37.0428,37.0428,37.0054,37.0428,18870.0
2020-10-22 12:45:00,39.63,39.69,39.62,39.69,16770.0,37.0428,37.0989,37.0334,37.0989,16770.0
2020-10-22 12:50:00,39.68,39.71,39.68,39.68,34425.0,37.0895,37.1176,37.0895,37.0895,34425.0
2020-10-22 12:55:00,39.68,39.71,39.68,39.7,57385.0,37.0895,37.1176,37.0895,37.1082,57385.0
2020-10-22 13:00:00,39.7,39.71,39.7,39.7,5705.0,37.1082,37.1176,37.1082,37.1082,5705.0
2020-10-22 13:05:00,39.71,39.74,39.7,39.73,72290.0,37.1176,37.1456,37.1082,37.1363,72290.0
2020-10-22 13:10:00,39.72,39.81,39.72,39.8,60280.0,37.1269,37.211,37.1269,37.2017,60280.0
2020-10-22 13:15:00,39.81,39.81,39.77,39.78,47600.0,37.211,37.211,37.1736,37.183,47600.0
2020-10-22 13:20:00,39.77,39.77,39.74,39.75,29735.0,37.1736,37.1736,37.1456,37.1549,29735.0
2020-10-22 13:25:00,39.75,39.75,39.74,39.74,21745.0,37.1549,37.1549,37.1456,37.1456,21745.0
2020-10-22 13:30:00,39.75,39.78,39.74,39.78,13355.0,37.1549,37.183,37.1456,37.183,13355.0
2020-10-22 13:35:00,39.78,39.78,39.76,39.77,35720.0,37.183,37.183,37.1643,37.1736,35720.0
2020-10-22 13:40:00,39.77,39.81,39.75,39.8,17640.0,37.1736,37.211,37.1549,37.2017,17640.0
2020-10-22 13:45:00,39.8,39.8,39.78,39.79,14135.0,37.2017,37.2017,37.183,37.1923,14135.0
2020-10-22 13:50:00,39.82,39.85,39.81,39.83,111415.0,37.2204,37.2484,37.211,37.2297,111415.0
2020-10-22 13:55:00,39.84,39.85,39.83,39.83,96425.0,37.2391,37.2484,37.2297,37.2297,96425.0
2020-10-22 14:00:00,39.84,39.87,39.84,39.87,35575.0,37.2391,37.2671,37.2391,37.2671,35575.0
2020-10-22 14:05:00,39.85,39.86,39.82,39.82,17195.0,37.2484,37.2578,37.2204,37.2204,17195.0
2020-10-22 14:10:00,39.82,39.85,39.82,39.83,15065.0,37.2204,37.2484,37.2204,37.2297,15065.0
2020-10-22 14:15:00,39.84,39.9,39.84,39.88,182890.0,37.2391,37.2952,37.2391,37.2765,182890.0
2020-10-22 14:20:00,39.89,39.93,39.89,39.93,22975.0,37.2858,37.3232,37.2858,37.3232,22975.0
2020-10-22 14:25:00,39.92,39.92,39.87,39.88,29995.0,37.3139,37.3139,37.2671,37.2765,29995.0
2020-10-22 14:30:00,39.87,39.9,39.86,39.89,35875.0,37.2671,37.2952,37.2578,37.2858,35875.0
2020-10-22 14:35:00,39.9,39.9,39.88,39.9,40380.0,37.2952,37.2952,37.2765,37.2952,40380.0
2020-10-22 14:40:00,39.91,39.91,39.88,39.89,57270.0,37.3045,37.3045,37.2765,37.2858,57270.0
2020-10-22 14:45:00,39.87,39.88,39.87,39.88,21055.0,37.2671,37.2765,37.2671,37.2765,21055.0
2020-10-22 14:50:00,39.88,39.9,39.87,39.89,22365.0,37.2765,37.2952,37.2671,37.2858,22365.0
2020-10-22 14:55:00,39.89,39.9,39.86,39.86,28350.0,37.2858,37.2952,37.2578,37.2578,28350.0
2020-10-22 15:00:00,39.88,39.88,39.85,39.88,115170.0,37.2765,37.2765,37.2484,37.2765,115170.0
2020-10-22 15:05:00,39.88,39.88,39.83,39.85,107175.0,37.2765,37.2765,37.2297,37.2484,107175.0
2020-10-22 15:10:00,39.85,39.86,39.84,39.86,42950.0,37.2484,37.2578,37.2391,37.2578,42950.0
2020-10-22 15:15:00,39.86,39.87,39.85,39.86,25060.0,37.2578,37.2671,37.2484,37.2578,25060.0
2020-10-22 15:20:00,39.87,39.9,39.87,39.89,14150.0,37.2671,37.2952,37.2671,37.2858,14150.0
2020-10-22 15:25:00,39.9,39.93,39.89,39.92,9850.0,37.2952,37.3232,37.2858,37.3139,9850.0
2020-10-22 15:30:00,39.93,39.95,39.91,39.95,44685.0,37.3232,37.3419,37.3045,37.3419,44685.0
2020-10-22 15:35:00,39.94,39.96,39.93,39.93,51025.0,37.3325,37.3512,37.3232,37.3232,51025.0
2020-10-22 15:40:00,39.94,39.96,39.93,39.95,25240.0,37.3325,37.3512,37.3232,37.3419,25240.0
2020-10-22 15:45:00,39.94,39.95,39.92,39.92,25235.0,37.3325,37.3419,37.3139,37.3139,25235.0
2020-10-22 15:50:00,39.96,39.96,39.93,39.94,106705.0,37.3512,37.3512,37.3232,37.3325,106705.0
2020-10-22 15:55:00,39.95,39.96,39.88,39.96,616270.0,37.3419,37.3512,37.2765,37.3512,616270.0
2020-10-23 09:30:00,40.15,40.3,40.11,40.3,305630.0,37.5288,37.669,37.4914,37.669,305630.0
2020-10-23 09:35:00,40.27,40.28,40.25,40.28,124180.0,37.641,37.6503,37.6223,37.6503,124180.0
2020-10-23 09:40:00,40.29,40.29,40.21,40.22,68905.0,37.6597,37.6597,37.5849,37.5943,68905.0
2020-10-23 09:45:00,40.24,40.24,40.13,40.13,57405.0,37.613,37.613,37.5101,37.5101,57405.0
2020-10-23 09:50:00,40.13,40.16,40.11,40.11,34740.0,37.5101,37.5382,37.4914,37.4914,34740.0
2020-10-23 09:55:00,40.13,40.16,40.07,40.09,98435.0,37.5101,37.5382,37.4541,37.4728,98435.0
2020-10-23 10:00:00,40.1,40.12,40.08,40.08,36565.0,37.4821,37.5008,37.4634,37.4634,36565.0
2020-10-23 10:05:00,40.08,40.08,39.98,40.03,106420.0,37.4634,37.4634,37.3699,37.4167,106420.0
2020-10-23 10:10:00,40.03,40.05,40.01,40.02,47950.0,37.4167,37.4354,37.398,37.4073,47950.0
2020-10-23 10:15:00,39.99,40.01,39.94,39.95,18040.0,37.3793,37.398,37.3325,37.3419,18040.0
2020-10-23 10:20:00,39.94,39.95,39.9,39.94,12720.0,37.3325,37.3419,37.2952,37.3325,12720.0
2020-10-23 10:25:00,39.94,40.0,39.94,40.0,22325.0,37.3325,37.3886,37.3325,37.3886,22325.0
2020-10-23 10:30:00,40.0,40.05,40.0,40.05,11530.0,37.3886,37.4354,37.3886,37.4354,11530.0
2020-10-23 10:35:00,40.06,40.07,40.03,40.05,27095.0,37.4447,37.4541,37.4167,37.4354,27095.0
2020-10-23 10:40:00,40.08,40.1,40.01,40.03,12080.0,37.4634,37.4821,37.398,37.4167,12080.0
2020-10-23 10:45:00,40.06,40.07,40.05,40.05,18735.0,37.4447,37.4541,37.4354,37.4354,18735.0
2020-10-23 10:50:00,40.03,40.06,40.03,40.05,13370.0,37.4167,37.4447,37.4167,37.4354,13370.0
2020-10-23 10:55:00,40.02,40.04,39.99,39.99,28485.0,37.4073,37.426,37.3793,37.3793,28485.0
2020-10-23 11:00:00,39.98,39.99,39.94,39.97,19570.0,37.3699,37.3793,37.3325,37.3606,19570.0
2020-10-23 11:05:00,39.98,39.99,39.96,39.99,35130.0,37.3699,37.3793,37.3512,37.3793,35130.0
2020-10-23 11:10:00,39.98,40.02,39.97,40.02,22900.0,37.3699,37.4073,37.3606,37.4073,22900.0
2020-10-23 11:15:00,40.03,40.06,40.03,40.05,42615.0,37.4167,37.4447,37.4167,37.4354,42615.0
2020-10-23 11:20:00,40.06,40.06,39.96,39.96,30750.0,37.4447,37.4447,37.3512,37.3512,30750.0
2020-10-23 11:25:00,39.96,40.0,39.95,40.0,7810.0,37.3512,37.3886,37.3419,37.3886,7810.0
2020-10-23 11:30:00,40.0,40.03,39.98,40.03,47750.0,37.3886,37.4167,37.3699,37.4167,47750.0
2020-10-23 11:35:00,40.03,40.04,40.02,40.03,19010.0,37.4167,37.426,37.4073,37.4167,19010.0
2020-10-23 11:40:00,40.02,40.04,40.0,40.01,24205.0,37.4073,37.426,37.3886,37.398,24205.0
2020-10-23 11:45:00,39.99,40.0,39.93,39.94,38185.0,37.3793,37.3886,37.3232,37.3325,38185.0
2020-10-23 11:50:00,39.95,39.95,39.93,39.95,47955.0,37.3419,37.3419,37.3232,37.3419,47955.0
2020-10-23 11:55:00,39.94,39.96,39.94,39.95,46595.0,37.3325,37.3512,37.3325,37.3419,46595.0
2020-10-23 12:00:00,39.96,39.97,39.95,39.97,11000.0,37.3512,37.3606,37.3419,37.3606,11000.0
2020-10-23 12:05:00,39.98,39.98,39.96,39.96,41660.0,37.3699,37.3699,37.3512,37.3512,41660.0
2020-10-23 12:10:00,39.95,39.95,39.94,39.95,16370.0,37.3419,37.3419,37.3325,37.3419,16370.0
2020-10-23 12:15:00,39.93,39.94,39.83,39.84,90240.0,37.3232,37.3325,37.2297,37.2391,90240.0
2020-10-23 12:20:00,39.84,39.84,39.78,39.84,32265.0,37.2391,37.2391,37.183,37.2391,32265.0
2020-10-23 12:25:00,39.83,39.86,39.83,39.86,12340.0,37.2297,37.2578,37.2297,37.2578,12340.0
2020-10-23 12:30:00,39.85,39.9,39.85,39.9,7890.0,37.2484,37.2952,37.2484,37.2952,7890.0
2020-10-23 12:35:00,39.91,39.91,39.88,39.88,40280.0,37.3045,37.3045,37.2765,37.2765,40280.0
2020-10-23 12:40:00,39.9,39.9,39.88,39.88,13445.0,37.2952,37.2952,37.2765,37.2765,13445.0
2020-10-23 12:45:00,39.89,39.92,39.89,39.9,33730.0,37.2858,37.3139,37.2858,37.2952,33730.0
2020-10-23 12:50:00,39.89,39.89,39.87,39.88,58945.0,37.2858,37.2858,37.2671,37.2765,58945.0
2020-10-23 12:55:00,39.88,39.88,39.79,39.81,46770.0,37.2765,37.2765,37.1923,37.211,46770.0
2020-10-23 13:00:00,39.81,39.91,39.8,39.9,50295.0,37.211,37.3045,37.2017,37.2952,50295.0
2020-10-23 13:05:00,39.91,39.91,39.89,39.89,60715.0,37.3045,37.3045,37.2858,37.2858,60715.0
2020-10-23 13:10:00,39.88,39.88,39.84,39.85,78485.0,37.2765,37.2765,37.2391,37.2484,78485.0
2020-10-23 13:15:00,39.86,39.9,39.86,39.89,30420.0,37.2578,37.2952,37.2578,37.2858,30420.0
2020-10-23 13:20:00,39.9,39.97,39.89,39.97,33305.0,37.2952,37.3606,37.2858,37.3606,33305.0
2020-10-23 13:25:00,39.97,39.99,39.96,39.99,17890.0,37.3606,37.3793,37.3512,37.3793,17890.0
2020-10-23 13:30:00,40.0,40.02,40.0,40.02,21220.0,37.3886,37.4073,37.3886,37.4073,21220.0
2020-10-23 13:35:00,40.03,40.03,40.01,40.01,10015.0,37.4167,37.4167,37.398,37.398,10015.0
2020-10-23 13:40:00,40.01,40.02,40.01,40.02,5885.0,37.398,37.4073,37.398,37.4073,5885.0
2020-10-23 13:45:00,40.02,40.03,40.01,40.03,26885.0,37.4073,37.4167,37.398,37.4167,26885.0
2020-10-23 13:50:00,40.02,40.03,40.02,40.02,8505.0,37.4073,37.4167,37.4073,37.4073,8505.0
2020-10-23 13:55:00,40.03,40.06,40.03,40.06,7410.0,37.4167,37.4447,37.4167,37.4447,7410.0
2020-10-23 14:00:00,40.07,40.07,40.05,40.07,14875.0,37.4541,37.4541,37.4354,37.4541,14875.0
2020-10-23 14:05:00,40.08,40.1,40.07,40.09,26865.0,37.4634,37.4821,37.4541,37.4728,26865.0
2020-10-23 14:10:00,40.08,40.08,40.07,40.07,9245.0,37.4634,37.4634,37.4541,37.4541,9245.0
2020-10-23 14:15:00,40.07,40.11,40.07,40.1,14670.0,37.4541,37.4914,37.4541,37.4821,14670.0
2020-10-23 14:20:00,40.1,40.12,40.1,40.12,13585.0,37.4821,37.5008,37.4821,37.5008,13585.0
2020-10-23 14:25:00,40.13,40.15,40.13,40.14,23145.0,37.5101,37.5288,37.5101,37.5195,23145.0
2020-10-23 14:30:00,40.14,40.16,40.13,40.14,9495.0,37.5195,37.5382,37.5101,37.5195,9495.0
2020-10-23 14:35:00,40.15,40.15,40.13,40.14,25850.0,37.5288,37.5288,37.5101,37.5195,25850.0
2020-10-23 14:40:00,40.13,40.13,40.11,40.11,8170.0,37.5101,37.5101,37.4914,37.4914,8170.0
2020-10-23 14:45:00,40.11,40.14,40.11,40.13,39415.0,37.4914,37.5195,37.4914,37.5101,39415.0
2020-10-23 14:50:00,40.13,40.13,40.11,40.11,20510.0,37.5101,37.5101,37.4914,37.4914,20510.0
2020-10-23 14:55:00,40.13,40.14,40.11,40.12,7075.0,37.5101,37.5195,37.4914,37.5008,7075.0
2020-10-23 15:00:00,40.13,40.16,40.12,40.16,47685.0,37.5101,37.5382,37.5008,37.5382,47685.0
2020-10-23 15:05:00,40.17,40.18,40.16,40.17,12750.0,37.5475,37.5569,37.5382,37.5475,12750.0
2020-10-23 15:10:00,40.17,40.22,40.17,40.2,24895.0,37.5475,37.5943,37.5475,37.5756,24895.0
2020-10-23 15:15:00,40.2,40.2,40.19,40.2,9390.0,37.5756,37.5756,37.5662,37.5756,9390.0
2020-10-23 15:20:00,40.2,40.2,40.19,40.19,52825.0,37.5756,37.5756,37.5662,37.5662,52825.0
2020-10-23 15:25:00,40.19,40.2,40.19,40.19,30415.0,37.5662,37.5756,37.5662,37.5662,30415.0
2020-10-23 15:30:00,40.2,40.2,40.18,40.19,520295.0,37.5756,37.5756,37.5569,37.5662,520295.0
2020-10-23 15:35:00,40.19,40.19,40.16,40.18,69270.0,37.5662,37.5662,37.5382,37.5569,69270.0
2020-10-23 15:40:00,40.18,40.19,40.17,40.19,9095.0,37.5569,37.5662,37.5475,37.5662,9095.0
2020-10-23 15:45:00,40.18,40.21,40.17,40.21,31530.0,37.5569,37.5849,37.5475,37.5849,31530.0
2020-10-23 15:50:00,40.17,40.19,40.16,40.19,77995.0,37.5475,37.5662,37.5382,37.5662,77995.0
2020-10-23 15:55:00,40.19,40.21,40.16,40.2,223130.0,37.5662,37.5849,37.5382,37.5756,223130.0
2020-10-26 09:30:00,39.69,39.75,39.6,39.62,251645.0,37.0989,37.1549,37.0147,37.0334,251645.0
2020-10-26 09:35:00,39.61,39.67,39.59,39.6,32825.0,37.0241,37.0802,37.0054,37.0147,32825.0
2020-10-26 09:40:00,39.61,39.61,39.49,39.54,27095.0,37.0241,37.0241,36.9119,36.9587,27095.0
2020-10-26 09:45:00,39.57,39.58,39.54,39.55,105480.0,36.9867,36.996,36.9587,36.968,105480.0
2020-10-26 09:50:00,39.55,39.63,39.51,39.63,72920.0,36.968,37.0428,36.9306,37.0428,72920.0
2020-10-26 09:55:00,39.62,39.63,39.61,39.61,29020.0,37.0334,37.0428,37.0241,37.0241,29020.0
2020-10-26 10:00:00,39.62,39.62,39.54,39.62,51720.0,37.0334,37.0334,36.9587,37.0334,51720.0
2020-10-26 10:05:00,39.63,39.65,39.61,39.61,13400.0,37.0428,37.0615,37.0241,37.0241,13400.0
2020-10-26 10:10:00,39.6,39.6,39.56,39.6,48455.0,37.0147,37.0147,36.9774,37.0147,48455.0
2020-10-26 10:15:00,39.6,39.62,39.57,39.58,51015.0,37.0147,37.0334,36.9867,36.996,51015.0
2020-10-26 10:20:00,39.59,39.59,39.53,39.57,59075.0,37.0054,37.0054,36.9493,36.9867,59075.0
2020-10-26 10:25:00,39.57,39.58,39.51,39.51,9265.0,36.9867,36.996,36.9306,36.9306,9265.0
2020-10-26 10:30:00,39.49,39.51,39.41,39.47,49440.0,36.9119,36.9306,36.8371,36.8932,49440.0
2020-10-26 10:35:00,39.46,39.46,39.42,39.44,6205.0,36.8839,36.8839,36.8465,36.8652,6205.0
2020-10-26 10:40:00,39.43,39.47,39.42,39.45,23335.0,36.8558,36.8932,36.8465,36.8745,23335.0
2020-10-26 10:45:00,39.45,39.45,39.3,39.34,221210.0,36.8745,36.8745,36.7343,36.7717,221210.0
2020-10-26 10:50:00,39.34,39.34,39.29,39.3,34715.0,36.7717,36.7717,36.725,36.7343,34715.0
2020-10-26 10:55:00,39.3,39.3,39.26,39.27,20550.0,36.7343,36.7343,36.6969,36.7063,20550.0
2020-10-26 11:00:00,39.26,39.26,39.2,39.22,78910.0,36.6969,36.6969,36.6409,36.6595,78910.0
2020-10-26 11:05:00,39.24,39.24,39.19,39.21,22365.0,36.6782,36.6782,36.6315,36.6502,22365.0
2020-10-26 11:10:00,39.23,39.29,39.23,39.26,21615.0,36.6689,36.725,36.6689,36.6969,21615.0
2020-10-26 11:15:00,39.26,39.26,39.15,39.15,16440.0,36.6969,36.6969,36.5941,36.5941,16440.0
2020-10-26 11:20:00,39.17,39.26,39.16,39.26,20765.0,36.6128,36.6969,36.6035,36.6969,20765.0
2020-10-26 11:25:00,39.25,39.29,39.25,39.26,33265.0,36.6876,36.725,36.6876,36.6969,33265.0
2020-10-26 11:30:00,39.25,39.26,39.21,39.24,57045.0,36.6876,36.6969,36.6502,36.6782,57045.0
2020-10-26 11:35:00,39.22,39.27,39.21,39.27,34510.0,36.6595,36.7063,36.6502,36.7063,34510.0
2020-10-26 11:40:00,39.25,39.26,39.24,39.25,11730.0,36.6876,36.6969,36.6782,36.6876,11730.0
2020-10-26 11:45:00,39.29,39.32,39.28,39.3,13160.0,36.725,36.753,36.7156,36.7343,13160.0
2020-10-26 11:50:00,39.27,39.29,39.24,39.29,49250.0,36.7063,36.725,36.6782,36.725,49250.0
2020-10-26 11:55:00,39.28,39.34,39.27,39.28,50095.0,36.7156,36.7717,36.7063,36.7156,50095.0
2020-10-26 12:00:00,39.29,39.3,39.26,39.27,10500.0,36.725,36.7343,36.6969,36.7063,10500.0
2020-10-26 12:05:00,39.31,39.31,39.28,39.28,9000.0,36.7437,36.7437,36.7156,36.7156,9000.0
2020-10-26 12:10:00,39.27,39.3,39.24,39.24,15660.0,36.7063,36.7343,36.6782,36.6782,15660.0
2020-10-26 12:15:00,39.24,39.27,39.24,39.26,14945.0,36.6782,36.7063,36.6782,36.6969,14945.0
2020-10-26 12:20:00,39.26,39.27,39.23,39.23,11905.0,36.6969,36.7063,36.6689,36.6689,11905.0
2020-10-26 12:25:00,39.24,39.27,39.24,39.26,21950.0,36.6782,36.7063,36.6782,36.6969,21950.0
2020-10-26 12:30:00,39.23,39.23,39.14,39.15,9620.0,36.6689,36.6689,36.5848,36.5941,9620.0
2020-10-26 12:35:00,39.16,39.16,39.14,39.16,8735.0,36.6035,36.6035,36.5848,36.6035,8735.0
2020-10-26 12:40:00,39.16,39.17,39.14,39.15,13645.0,36.6035,36.6128,36.5848,36.5941,13645.0
2020-10-26 12:45:00,39.13,39.13,39.09,39.1,31155.0,36.5754,36.5754,36.538,36.5474,31155.0
2020-10-26 12:50:00,39.09,39.13,39.09,39.13,17605.0,36.538,36.5754,36.538,36.5754,17605.0
2020-10-26 12:55:00,39.08,39.11,39.08,39.1,4895.0,36.5287,36.5567,36.5287,36.5474,4895.0
2020-10-26 13:00:00,39.1,39.1,39.05,39.08,21765.0,36.5474,36.5474,36.5006,36.5287,21765.0
2020-10-26 13:05:00,39.1,39.1,39.05,39.05,6795.0,36.5474,36.5474,36.5006,36.5006,6795.0
2020-10-26 13:10:00,39.1,39.12,39.08,39.08,20020.0,36.5474,36.5661,36.5287,36.5287,20020.0
2020-10-26 13:15:00,39.06,39.07,39.01,39.01,20905.0,36.51,36.5193,36.4633,36.4633,20905.0
2020-10-26 13:20:00,39.0,39.03,38.99,38.99,31205.0,36.4539,36.482,36.4446,36.4446,31205.0
2020-10-26 13:25:00,38.99,39.01,38.97,38.98,70860.0,36.4446,36.4633,36.4259,36.4352,70860.0
2020-10-26 13:30:00,38.97,38.97,38.9,38.91,24315.0,36.4259,36.4259,36.3604,36.3698,24315.0
2020-10-26 13:35:00,38.9,39.01,38.89,39.01,15395.0,36.3604,36.4633,36.3511,36.4633,15395.0
2020-10-26 13:40:00,39.0,39.01,38.97,38.97,14535.0,36.4539,36.4633,36.4259,36.4259,14535.0
2020-10-26 13:45:00,38.97,39.04,38.97,39.04,20560.0,36.4259,36.4913,36.4259,36.4913,20560.0
2020-10-26 13:50:00,39.02,39.09,39.02,39.09,19425.0,36.4726,36.538,36.4726,36.538,19425.0
2020-10-26 13:55:00,39.1,39.14,39.1,39.14,27420.0,36.5474,36.5848,36.5474,36.5848,27420.0
2020-10-26 14:00:00,39.14,39.17,39.12,39.17,9845.0,36.5848,36.6128,36.5661,36.6128,9845.0
2020-10-26 14:05:00,39.18,39.24,39.18,39.22,23255.0,36.6222,36.6782,36.6222,36.6595,23255.0
2020-10-26 14:10:00,39.24,39.24,39.19,39.2,12375.0,36.6782,36.6782,36.6315,36.6409,12375.0
2020-10-26 14:15:00,39.21,39.23,39.21,39.23,12640.0,36.6502,36.6689,36.6502,36.6689,12640.0
2020-10-26 14:20:00,39.22,39.25,39.21,39.25,17040.0,36.6595,36.6876,36.6502,36.6876,17040.0
2020-10-26 14:25:00,39.23,39.35,39.23,39.35,22265.0,36.6689,36.7811,36.6689,36.7811,22265.0
2020-10-26 14:30:00,39.35,39.35,39.31,39.32,26440.0,36.7811,36.7811,36.7437,36.753,26440.0
2020-10-26 14:35:00,39.32,39.32,39.28,39.28,17190.0,36.753,36.753,36.7156,36.7156,17190.0
2020-10-26 14:40:00,39.28,39.35,39.28,39.3,30985.0,36.7156,36.7811,36.7156,36.7343,30985.0
2020-10-26 14:45:00,39.29,39.29,39.23,39.25,13430.0,36.725,36.725,36.6689,36.6876,13430.0
2020-10-26 14:50:00,39.26,39.31,39.25,39.27,35330.0,36.6969,36.7437,36.6876,36.7063,35330.0
2020-10-26 14:55:00,39.3,39.3,39.26,39.26,28910.0,36.7343,36.7343,36.6969,36.6969,28910.0
2020-10-26 15:00:00,39.28,39.3,39.24,39.24,39510.0,36.7156,36.7343,36.6782,36.6782,39510.0
2020-10-26 15:05:00,39.24,39.24,39.18,39.2,45360.0,36.6782,36.6782,36.6222,36.6409,45360.0
2020-10-26 15:10:00,39.21,39.22,39.15,39.16,31625.0,36.6502,36.6595,36.5941,36.6035,31625.0
2020-10-26 15:15:00,39.16,39.21,39.16,39.18,65050.0,36.6035,36.6502,36.6035,36.6222,65050.0
2020-10-26 15:20:00,39.2,39.24,39.2,39.23,40550.0,36.6409,36.6782,36.6409,36.6689,40550.0
2020-10-26 15:25:00,39.23,39.24,39.22,39.23,8910.0,36.6689,36.6782,36.6595,36.6689,8910.0
2020-10-26 15:30:00,39.25,39.32,39.21,39.29,35925.0,36.6876,36.753,36.6502,36.725,35925.0
2020-10-26 15:35:00,39.31,39.32,39.26,39.29,133405.0,36.7437,36.753,36.6969,36.725,133405.0
2020-10-26 15:40:00,39.28,39.32,39.25,39.27,31760.0,36.7156,36.753,36.6876,36.7063,31760.0
2020-10-26 15:45:00,39.27,39.27,39.18,39.19,37175.0,36.7063,36.7063,36.6222,36.6315,37175.0
2020-10-26 15:50:00,39.17,39.25,39.17,39.25,71790.0,36.6128,36.6876,36.6128,36.6876,71790.0
2020-10-26 15:55:00,39.25,39.36,39.25,39.35,185680.0,36.6876,36.7904,36.6876,36.7811,185680.0
2020-10-27 09:30:00,39.33,39.34,39.25,39.27,107980.0,36.7624,36.7717,36.6876,36.7063,107980.0
2020-10-27 09:35:00,39.27,39.39,39.26,39.36,26085.0,36.7063,36.8185,36.6969,36.7904,26085.0
2020-10-27 09:40:00,39.34,39.35,39.28,39.33,27615.0,36.7717,36.7811,36.7156,36.7624,27615.0
2020-10-27 09:45:00,39.33,39.36,39.27,39.28,51185.0,36.7624,36.7904,36.7063,36.7156,51185.0
2020-10-27 09:50:00,39.27,39.33,39.27,39.32,17745.0,36.7063,36.7624,36.7063,36.753,17745.0
2020-10-27 09:55:00,39.34,39.36,39.3,39.36,18050.0,36.7717,36.7904,36.7343,36.7904,18050.0
2020-10-27 10:00:00,39.37,39.37,39.33,39.35,16680.0,36.7998,36.7998,36.7624,36.7811,16680.0
2020-10-27 10:05:00,39.32,39.4,39.3,39.36,24725.0,36.753,36.8278,36.7343,36.7904,24725.0
2020-10-27 10:10:00,39.35,39.38,39.34,39.35,21715.0,36.7811,36.8091,36.7717,36.7811,21715.0
2020-10-27 10:15:00,39.36,39.36,39.29,39.3,5495.0,36.7904,36.7904,36.725,36.7343,5495.0
2020-10-27 10:20:00,39.25,39.25,39.19,39.2,54870.0,36.6876,36.6876,36.6315,36.6409,54870.0
2020-10-27 10:25:00,39.21,39.24,39.2,39.23,28345.0,36.6502,36.6782,36.6409,36.6689,28345.0
2020-10-27 10:30:00,39.23,39.26,39.2,39.24,54805.0,36.6689,36.6969,36.6409,36.6782,54805.0
2020-10-27 10:35:00,39.23,39.24,39.2,39.2,72400.0,36.6689,36.6782,36.6409,36.6409,72400.0
2020-10-27 10:40:00,39.2,39.2,39.13,39.17,20285.0,36.6409,36.6409,36.5754,36.6128,20285.0
2020-10-27 10:45:00,39.15,39.24,39.14,39.23,40700.0,36.5941,36.6782,36.5848,36.6689,40700.0
2020-10-27 10:50:00,39.25,39.25,39.12,39.12,67920.0,36.6876,36.6876,36.5661,36.5661,67920.0
2020-10-27 10:55:00,39.15,39.15,39.11,39.11,39485.0,36.5941,36.5941,36.5567,36.5567,39485.0
2020-10-27 11:00:00,39.12,39.13,39.09,39.13,20950.0,36.5661,36.5754,36.538,36.5754,20950.0
2020-10-27 11:05:00,39.13,39.15,39.1,39.12,23740.0,36.5754,36.5941,36.5474,36.5661,23740.0
2020-10-27 11:10:00,39.12,39.15,39.12,39.12,24435.0,36.5661,36.5941,36.5661,36.5661,24435.0
2020-10-27 11:15:00,39.12,39.13,39.07,39.07,18575.0,36.5661,36.5754,36.5193,36.5193,18575.0
2020-10-27 11:20:00,39.07,39.08,39.05,39.07,46410.0,36.5193,36.5287,36.5006,36.5193,46410.0
2020-10-27 11:25:00,39.08,39.1,39.03,39.04,25800.0,36.5287,36.5474,36.482,36.4913,25800.0
2020-10-27 11:30:00,39.04,39.04,38.97,38.98,68385.0,36.4913,36.4913,36.4259,36.4352,68385.0
2020-10-27 11:35:00,39.04,39.05,39.02,39.02,22065.0,36.4913,36.5006,36.4726,36.4726,22065.0
2020-10-27 11:40:00,39.05,39.05,39.0,39.03,15200.0,36.5006,36.5006,36.4539,36.482,15200.0
2020-10-27 11:45:00,39.04,39.07,39.04,39.05,38295.0,36.4913,36.5193,36.4913,36.5006,38295.0
2020-10-27 11:50:00,39.06,39.07,39.04,39.05,18635.0,36.51,36.5193,36.4913,36.5006,18635.0
2020-10-27 11:55:00,39.05,39.08,39.05,39.08,25005.0,36.5006,36.5287,36.5006,36.5287,25005.0
2020-10-27 12:00:00,39.09,39.09,39.06,39.09,23100.0,36.538,36.538,36.51,36.538,23100.0
2020-10-27 12:05:00,39.07,39.09,39.04,39.04,10980.0,36.5193,36.538,36.4913,36.4913,10980.0
2020-10-27 12:10:00,39.05,39.05,39.02,39.03,8500.0,36.5006,36.5006,36.4726,36.482,8500.0
2020-10-27 12:15:00,39.02,39.06,39.02,39.06,5270.0,36.4726,36.51,36.4726,36.51,5270.0
2020-10-27 12:20:00,39.06,39.11,39.06,39.11,19235.0,36.51,36.5567,36.51,36.5567,19235.0
2020-10-27 12:25:00,39.1,39.1,39.05,39.05,15260.0,36.5474,36.5474,36.5006,36.5006,15260.0
2020-10-27 12:30:00,39.05,39.06,39.01,39.01,6735.0,36.5006,36.51,36.4633,36.4633,6735.0
2020-10-27 12:35:00,38.98,39.03,38.98,39.03,10325.0,36.4352,36.482,36.4352,36.482,10325.0
2020-10-27 12:40:00,39.04,39.04,38.95,38.95,20500.0,36.4913,36.4913,36.4072,36.4072,20500.0
2020-10-27 12:45:00,38.96,38.99,38.95,38.97,10480.0,36.4165,36.4446,36.4072,36.4259,10480.0
2020-10-27 12:50:00,38.96,38.96,38.94,38.96,7860.0,36.4165,36.4165,36.3978,36.4165,7860.0
2020-10-27 12:55:00,38.96,38.99,38.95,38.96,29040.0,36.4165,36.4446,36.4072,36.4165,29040.0
2020-10-27 13:00:00,38.97,38.97,38.95,38.96,13250.0,36.4259,36.4259,36.4072,36.4165,13250.0
2020-10-27 13:05:00,38.98,38.99,38.96,38.96,32900.0,36.4352,36.4446,36.4165,36.4165,32900.0
2020-10-27 13:10:00,38.98,38.98,38.96,38.97,13095.0,36.4352,36.4352,36.4165,36.4259,13095.0
2020-10-27 13:15:00,38.98,38.99,38.98,38.98,6885.0,36.4352,36.4446,36.4352,36.4352,6885.0
2020-10-27 13:20:00,38.98,39.01,38.95,39.01,50295.0,36.4352,36.4633,36.4072,36.4633,50295.0
2020-10-27 13:25:00,39.01,39.04,39.0,39.03,27860.0,36.4633,36.4913,36.4539,36.482,27860.0
2020-10-27 13:30:00,39.04,39.06,39.03,39.05,42835.0,36.4913,36.51,36.482,36.5006,42835.0
2020-10-27 13:35:00,39.04,39.04,39.02,39.02,24570.0,36.4913,36.4913,36.4726,36.4726,24570.0
2020-10-27 13:40:00,39.02,39.06,39.02,39.06,9665.0,36.4726,36.51,36.4726,36.51,9665.0
2020-10-27 13:45:00,39.06,39.09,39.05,39.09,7805.0,36.51,36.538,36.5006,36.538,7805.0
2020-10-27 13:50:00,39.1,39.11,39.07,39.09,24955.0,36.5474,36.5567,36.5193,36.538,24955.0
2020-10-27 13:55:00,39.06,39.07,39.06,39.07,9945.0,36.51,36.5193,36.51,36.5193,9945.0
2020-10-27 14:00:00,39.07,39.08,39.05,39.06,7385.0,36.5193,36.5287,36.5006,36.51,7385.0
2020-10-27 14:05:00,39.06,39.07,39.05,39.05,7565.0,36.51,36.5193,36.5006,36.5006,7565.0
2020-10-27 14:10:00,39.04,39.06,39.03,39.05,13920.0,36.4913,36.51,36.482,36.5006,13920.0
2020-10-27 14:15:00,39.05,39.05,38.99,38.99,21950.0,36.5006,36.5006,36.4446,36.4446,21950.0
2020-10-27 14:20:00,38.99,39.0,38.99,38.99,44975.0,36.4446,36.4539,36.4446,36.4446,44975.0
2020-10-27 14:25:00,38.99,38.99,38.97,38.97,23365.0,36.4446,36.4446,36.4259,36.4259,23365.0
2020-10-27 14:30:00,38.97,38.98,38.95,38.96,30135.0,36.4259,36.4352,36.4072,36.4165,30135.0
2020-10-27 14:35:00,38.97,38.98,38.94,38.94,24115.0,36.4259,36.4352,36.3978,36.3978,24115.0
2020-10-27 14:40:00,38.93,38.96,38.92,38.92,67220.0,36.3885,36.4165,36.3791,36.3791,67220.0
2020-10-27 14:45:00,38.92,38.93,38.89,38.93,20005.0,36.3791,36.3885,36.3511,36.3885,20005.0
2020-10-27 14:50:00,38.92,38.93,38.9,38.92,46880.0,36.3791,36.3885,36.3604,36.3791,46880.0
2020-10-27 14:55:00,38.92,38.92,38.9,38.9,75455.0,36.3791,36.3791,36.3604,36.3604,75455.0
2020-10-27 15:00:00,38.9,38.92,38.88,38.89,104155.0,36.3604,36.3791,36.3417,36.3511,104155.0
2020-10-27 15:05:00,38.88,38.9,38.83,38.84,76765.0,36.3417,36.3604,36.295,36.3044,76765.0
2020-10-27 15:10:00,38.84,38.88,38.84,38.86,129065.0,36.3044,36.3417,36.3044,36.3231,129065.0
2020-10-27 15:15:00,38.84,38.87,38.84,38.86,26750.0,36.3044,36.3324,36.3044,36.3231,26750.0
2020-10-27 15:20:00,38.87,38.92,38.86,38.9,18995.0,36.3324,36.3791,36.3231,36.3604,18995.0
2020-10-27 15:25:00,38.89,38.94,38.88,38.93,62770.0,36.3511,36.3978,36.3417,36.3885,62770.0
2020-10-27 15:30:00,38.92,38.93,38.9,38.93,43225.0,36.3791,36.3885,36.3604,36.3885,43225.0
2020-10-27 15:35:00,38.93,38.95,38.93,38.95,27235.0,36.3885,36.4072,36.3885,36.4072,27235.0
2020-10-27 15:40:00,38.96,38.97,38.93,38.93,36890.0,36.4165,36.4259,36.3885,36.3885,36890.0
2020-10-27 15:45:00,38.94,38.95,38.89,38.89,46195.0,36.3978,36.4072,36.3511,36.3511,46195.0
2020-10-27 15:50:00,38.87,38.88,38.84,38.88,49505.0,36.3324,36.3417,36.3044,36.3417,49505.0
2020-10-27 15:55:00,38.87,38.87,38.81,38.82,153520.0,36.3324,36.3324,36.2763,36.2857,153520.0
2020-10-28 09:30:00,38.07,38.1,38.02,38.08,253725.0,35.5846,35.6127,35.5379,35.594,253725.0
2020-10-28 09:35:00,38.08,38.16,38.06,38.15,114895.0,35.594,35.6688,35.5753,35.6594,114895.0
2020-10-28 09:40:00,38.15,38.34,38.15,38.34,66190.0,35.6594,35.837,35.6594,35.837,66190.0
2020-10-28 09:45:00,38.33,38.38,38.22,38.22,135325.0,35.8277,35.8744,35.7248,35.7248,135325.0
2020-10-28 09:50:00,38.22,38.26,38.13,38.13,117170.0,35.7248,35.7622,35.6407,35.6407,117170.0
2020-10-28 09:55:00,38.12,38.18,38.1,38.14,119045.0,35.6314,35.6874,35.6127,35.6501,119045.0
2020-10-28 10:00:00,38.14,38.17,38.07,38.07,211770.0,35.6501,35.6781,35.5846,35.5846,211770.0
2020-10-28 10:05:00,38.07,38.15,38.06,38.15,37040.0,35.5846,35.6594,35.5753,35.6594,37040.0
2020-10-28 10:10:00,38.14,38.18,38.12,38.12,64970.0,35.6501,35.6874,35.6314,35.6314,64970.0
2020-10-28 10:15:00,38.12,38.19,38.07,38.07,29070.0,35.6314,35.6968,35.5846,35.5846,29070.0
2020-10-28 10:20:00,38.05,38.09,38.02,38.02,14775.0,35.5659,35.6033,35.5379,35.5379,14775.0
2020-10-28 10:25:00,38.04,38.05,37.94,37.94,59815.0,35.5566,35.5659,35.4631,35.4631,59815.0
2020-10-28 10:30:00,37.98,38.03,37.94,38.01,88640.0,35.5005,35.5472,35.4631,35.5285,88640.0
2020-10-28 10:35:00,38.03,38.06,38.02,38.02,10860.0,35.5472,35.5753,35.5379,35.5379,10860.0
2020-10-28 10:40:00,38.03,38.05,38.0,38.01,16380.0,35.5472,35.5659,35.5192,35.5285,16380.0
2020-10-28 10:45:00,38.0,38.0,37.94,37.94,65185.0,35.5192,35.5192,35.4631,35.4631,65185.0
2020-10-28 10:50:00,37.94,37.96,37.86,37.95,61075.0,35.4631,35.4818,35.3883,35.4725,61075.0
2020-10-28 10:55:00,37.93,37.98,37.91,37.96,39355.0,35.4538,35.5005,35.4351,35.4818,39355.0
2020-10-28 11:00:00,37.96,37.97,37.89,37.89,18725.0,35.4818,35.4912,35.4164,35.4164,18725.0
2020-10-28 11:05:00,37.92,38.0,37.92,38.0,38230.0,35.4444,35.5192,35.4444,35.5192,38230.0
2020-10-28 11:10:00,37.98,38.02,37.98,38.01,15860.0,35.5005,35.5379,35.5005,35.5285,15860.0
2020-10-28 11:15:00,38.0,38.02,37.97,38.0,16295.0,35.5192,35.5379,35.4912,35.5192,16295.0
2020-10-28 11:20:00,38.03,38.04,38.0,38.02,19360.0,35.5472,35.5566,35.5192,35.5379,19360.0
2020-10-28 11:25:00,38.0,38.01,37.98,38.01,15440.0,35.5192,35.5285,35.5005,35.5285,15440.0
2020-10-28 11:30:00,38.0,38.0,37.94,37.97,36585.0,35.5192,35.5192,35.4631,35.4912,36585.0
2020-10-28 11:35:00,38.0,38.05,38.0,38.05,21370.0,35.5192,35.5659,35.5192,35.5659,21370.0
2020-10-28 11:40:00,38.04,38.13,38.04,38.13,22405.0,35.5566,35.6407,35.5566,35.6407,22405.0
2020-10-28 11:45:00,38.12,38.14,38.12,38.13,23910.0,35.6314,35.6501,35.6314,35.6407,23910.0
2020-10-28 11:50:00,38.1,38.18,38.1,38.18,50065.0,35.6127,35.6874,35.6127,35.6874,50065.0
2020-10-28 11:55:00,38.17,38.21,38.15,38.16,35450.0,35.6781,35.7155,35.6594,35.6688,35450.0
2020-10-28 12:00:00,38.19,38.2,38.15,38.2,15095.0,35.6968,35.7061,35.6594,35.7061,15095.0
2020-10-28 12:05:00,38.18,38.25,38.18,38.24,11140.0,35.6874,35.7529,35.6874,35.7435,11140.0
2020-10-28 12:10:00,38.22,38.26,38.2,38.22,11270.0,35.7248,35.7622,35.7061,35.7248,11270.0
2020-10-28 12:15:00,38.23,38.23,38.2,38.22,10425.0,35.7342,35.7342,35.7061,35.7248,10425.0
2020-10-28 12:20:00,38.22,38.23,38.15,38.16,15495.0,35.7248,35.7342,35.6594,35.6688,15495.0
2020-10-28 12:25:00,38.17,38.17,38.1,38.1,10975.0,35.6781,35.6781,35.6127,35.6127,10975.0
2020-10-28 12:30:00,38.1,38.11,38.08,38.11,10985.0,35.6127,35.622,35.594,35.622,10985.0
2020-10-28 12:35:00,38.12,38.13,38.01,38.02,29485.0,35.6314,35.6407,35.5285,35.5379,29485.0
2020-10-28 12:40:00,38.0,38.0,37.97,38.0,46405.0,35.5192,35.5192,35.4912,35.5192,46405.0
2020-10-28 12:45:00,37.96,37.99,37.96,37.96,21375.0,35.4818,35.5098,35.4818,35.4818,21375.0
2020-10-28 12:50:00,37.95,38.02,37.94,38.01,25255.0,35.4725,35.5379,35.4631,35.5285,25255.0
2020-10-28 12:55:00,38.0,38.04,37.98,38.02,20095.0,35.5192,35.5566,35.5005,35.5379,20095.0
2020-10-28 13:00:00,38.01,38.02,38.0,38.0,40880.0,35.5285,35.5379,35.5192,35.5192,40880.0
2020-10-28 13:05:00,37.99,38.0,37.95,37.95,69635.0,35.5098,35.5192,35.4725,35.4725,69635.0
2020-10-28 13:10:00,37.96,37.97,37.9,37.91,23640.0,35.4818,35.4912,35.4257,35.4351,23640.0
2020-10-28 13:15:00,37.89,37.92,37.86,37.92,36475.0,35.4164,35.4444,35.3883,35.4444,36475.0
2020-10-28 13:20:00,37.89,37.91,37.88,37.89,83895.0,35.4164,35.4351,35.407,35.4164,83895.0
2020-10-28 13:25:00,37.93,37.98,37.92,37.98,34240.0,35.4538,35.5005,35.4444,35.5005,34240.0
2020-10-28 13:30:00,37.97,38.02,37.95,38.02,14840.0,35.4912,35.5379,35.4725,35.5379,14840.0
2020-10-28 13:35:00,38.03,38.06,38.03,38.04,10400.0,35.5472,35.5753,35.5472,35.5566,10400.0
2020-10-28 13:40:00,38.03,38.03,37.98,37.98,13155.0,35.5472,35.5472,35.5005,35.5005,13155.0
2020-10-28 13:45:00,38.0,38.04,37.98,38.03,11775.0,35.5192,35.5566,35.5005,35.5472,11775.0
2020-10-28 13:50:00,38.01,38.03,38.0,38.03,24995.0,35.5285,35.5472,35.5192,35.5472,24995.0
2020-10-28 13:55:00,38.02,38.05,38.01,38.04,31080.0,35.5379,35.5659,35.5285,35.5566,31080.0
2020-10-28 14:00:00,38.03,38.03,37.96,37.96,83425.0,35.5472,35.5472,35.4818,35.4818,83425.0
2020-10-28 14:05:00,37.96,37.98,37.95,37.95,37035.0,35.4818,35.5005,35.4725,35.4725,37035.0
2020-10-28 14:10:00,37.95,37.95,37.89,37.89,11915.0,35.4725,35.4725,35.4164,35.4164,11915.0
2020-10-28 14:15:00,37.89,37.91,37.86,37.9,34595.0,35.4164,35.4351,35.3883,35.4257,34595.0
2020-10-28 14:20:00,37.89,38.01,37.89,38.01,44555.0,35.4164,35.5285,35.4164,35.5285,44555.0
2020-10-28 14:25:00,38.0,38.06,38.0,38.04,20935.0,35.5192,35.5753,35.5192,35.5566,20935.0
2020-10-28 14:30:00,38.03,38.03,38.0,38.02,27370.0,35.5472,35.5472,35.5192,35.5379,27370.0
2020-10-28 14:35:00,38.01,38.01,37.95,37.96,87645.0,35.5285,35.5285,35.4725,35.4818,87645.0
2020-10-28 14:40:00,37.96,38.01,37.95,38.0,84955.0,35.4818,35.5285,35.4725,35.5192,84955.0
2020-10-28 14:45:00,38.0,38.01,37.99,38.0,27475.0,35.5192,35.5285,35.5098,35.5192,27475.0
2020-10-28 14:50:00,38.0,38.03,37.91,37.91,33230.0,35.5192,35.5472,35.4351,35.4351,33230.0
2020-10-28 14:55:00,37.91,38.04,37.91,38.01,30540.0,35.4351,35.5566,35.4351,35.5285,30540.0
2020-10-28 15:00:00,38.02,38.02,37.94,37.94,45295.0,35.5379,35.5379,35.4631,35.4631,45295.0
2020-10-28 15:05:00,37.95,37.99,37.94,37.95,75345.0,35.4725,35.5098,35.4631,35.4725,75345.0
2020-10-28 15:10:00,37.93,37.97,37.91,37.96,25160.0,35.4538,35.4912,35.4351,35.4818,25160.0
2020-10-28 15:15:00,37.94,37.97,37.94,37.97,42320.0,35.4631,35.4912,35.4631,35.4912,42320.0
2020-10-28 15:20:00,37.94,38.05,37.91,38.05,55755.0,35.4631,35.5659,35.4351,35.5659,55755.0
2020-10-28 15:25:00,38.04,38.05,38.0,38.0,58220.0,35.5566,35.5659,35.5192,35.5192,58220.0
2020-10-28 15:30:00,38.01,38.09,38.01,38.08,47055.0,35.5285,35.6033,35.5285,35.594,47055.0
2020-10-28 15:35:00,38.09,38.09,37.99,37.99,65075.0,35.6033,35.6033,35.5098,35.5098,65075.0
2020-10-28 15:40:00,37.99,38.03,37.98,37.98,36180.0,35.5098,35.5472,35.5005,35.5005,36180.0
2020-10-28 15:45:00,37.97,37.98,37.89,37.94,30975.0,35.4912,35.5005,35.4164,35.4631,30975.0
2020-10-28 15:50:00,37.92,37.93,37.83,37.85,242115.0,35.4444,35.4538,35.3603,35.379,242115.0
2020-10-28 15:55:00,37.84,37.85,37.76,37.78,181355.0,35.3696,35.379,35.2949,35.3136,181355.0
2020-10-29 09:30:00,37.74,37.75,37.64,37.64,232000.0,35.2762,35.2855,35.1827,35.1827,232000.0
2020-10-29 09:35:00,37.64,37.64,37.55,37.57,157210.0,35.1827,35.1827,35.0986,35.1173,157210.0
2020-10-29 09:40:00,37.56,37.57,37.47,37.57,66665.0,35.1079,35.1173,35.0238,35.1173,66665.0
2020-10-29 09:45:00,37.59,37.75,37.54,37.69,75455.0,35.136,35.2855,35.0892,35.2294,75455.0
2020-10-29 09:50:00,37.7,37.78,37.67,37.78,86655.0,35.2388,35.3136,35.2107,35.3136,86655.0
2020-10-29 09:55:00,37.77,37.87,37.77,37.84,79380.0,35.3042,35.3977,35.3042,35.3696,79380.0
2020-10-29 10:00:00,37.82,37.95,37.79,37.95,37870.0,35.3509,35.4725,35.3229,35.4725,37870.0
2020-10-29 10:05:00,37.91,37.91,37.8,37.83,113230.0,35.4351,35.4351,35.3323,35.3603,113230.0
2020-10-29 10:10:00,37.84,37.89,37.73,37.75,90350.0,35.3696,35.4164,35.2668,35.2855,90350.0
2020-10-29 10:15:00,37.76,37.9,37.75,37.9,131805.0,35.2949,35.4257,35.2855,35.4257,131805.0
2020-10-29 10:20:00,37.92,37.94,37.86,37.92,133050.0,35.4444,35.4631,35.3883,35.4444,133050.0
2020-10-29 10:25:00,37.91,38.0,37.89,38.0,39140.0,35.4351,35.5192,35.4164,35.5192,39140.0
2020-10-29 10:30:00,38.0,38.04,37.99,38.01,58940.0,35.5192,35.5566,35.5098,35.5285,58940.0
2020-10-29 10:35:00,38.01,38.07,37.99,38.07,42510.0,35.5285,35.5846,35.5098,35.5846,42510.0
2020-10-29 10:40:00,38.09,38.09,38.06,38.08,71590.0,35.6033,35.6033,35.5753,35.594,71590.0
2020-10-29 10:45:00,38.08,38.1,38.06,38.09,39705.0,35.594,35.6127,35.5753,35.6033,39705.0
2020-10-29 10:50:00,38.11,38.14,38.09,38.1,67630.0,35.622,35.6501,35.6033,35.6127,67630.0
2020-10-29 10:55:00,38.09,38.1,38.02,38.05,56450.0,35.6033,35.6127,35.5379,35.5659,56450.0
2020-10-29 11:00:00,38.07,38.07,37.99,38.01,42545.0,35.5846,35.5846,35.5098,35.5285,42545.0
2020-10-29 11:05:00,38.02,38.05,37.99,38.05,25205.0,35.5379,35.5659,35.5098,35.5659,25205.0
2020-10-29 11:10:00,38.0,38.05,37.99,38.05,42500.0,35.5192,35.5659,35.5098,35.5659,42500.0
2020-10-29 11:15:00,38.04,38.1,38.04,38.09,32435.0,35.5566,35.6127,35.5566,35.6033,32435.0
2020-10-29 11:20:00,38.09,38.1,38.07,38.09,34315.0,35.6033,35.6127,35.5846,35.6033,34315.0
2020-10-29 11:25:00,38.08,38.12,38.06,38.06,51780.0,35.594,35.6314,35.5753,35.5753,51780.0
2020-10-29 11:30:00,38.05,38.07,37.98,37.98,72285.0,35.5659,35.5846,35.5005,35.5005,72285.0
2020-10-29 11:35:00,37.98,38.04,37.96,38.04,13860.0,35.5005,35.5566,35.4818,35.5566,13860.0
2020-10-29 11:40:00,38.04,38.04,37.98,38.0,18730.0,35.5566,35.5566,35.5005,35.5192,18730.0
2020-10-29 11:45:00,37.98,38.01,37.95,37.97,27175.0,35.5005,35.5285,35.4725,35.4912,27175.0
2020-10-29 11:50:00,37.95,37.99,37.93,37.95,62105.0,35.4725,35.5098,35.4538,35.4725,62105.0
2020-10-29 11:55:00,37.96,38.01,37.88,37.94,43160.0,35.4818,35.5285,35.407,35.4631,43160.0
2020-10-29 12:00:00,37.95,37.95,37.88,37.88,24515.0,35.4725,35.4725,35.407,35.407,24515.0
2020-10-29 12:05:00,37.88,37.92,37.87,37.9,54065.0,35.407,35.4444,35.3977,35.4257,54065.0
2020-10-29 12:10:00,37.89,37.93,37.88,37.93,24130.0,35.4164,35.4538,35.407,35.4538,24130.0
2020-10-29 12:15:00,37.93,37.95,37.9,37.92,62510.0,35.4538,35.4725,35.4257,35.4444,62510.0
2020-10-29 12:20:00,37.92,37.92,37.86,37.86,32410.0,35.4444,35.4444,35.3883,35.3883,32410.0
2020-10-29 12:25:00,37.87,37.93,37.87,37.92,18095.0,35.3977,35.4538,35.3977,35.4444,18095.0
2020-10-29 12:30:00,37.92,37.92,37.88,37.92,30460.0,35.4444,35.4444,35.407,35.4444,30460.0
2020-10-29 12:35:00,37.92,37.97,37.91,37.95,8045.0,35.4444,35.4912,35.4351,35.4725,8045.0
2020-10-29 12:40:00,37.95,37.98,37.95,37.97,26265.0,35.4725,35.5005,35.4725,35.4912,26265.0
2020-10-29 12:45:00,37.96,37.97,37.92,37.93,76050.0,35.4818,35.4912,35.4444,35.4538,76050.0
2020-10-29 12:50:00,37.93,37.94,37.87,37.89,37160.0,35.4538,35.4631,35.3977,35.4164,37160.0
2020-10-29 12:55:00,37.88,37.88,37.84,37.85,8365.0,35.407,35.407,35.3696,35.379,8365.0
2020-10-29 13:00:00,37.85,37.86,37.84,37.85,16055.0,35.379,35.3883,35.3696,35.379,16055.0
2020-10-29 13:05:00,37.85,37.85,37.79,37.8,45975.0,35.379,35.379,35.3229,35.3323,45975.0
2020-10-29 13:10:00,37.79,37.83,37.79,37.81,43940.0,35.3229,35.3603,35.3229,35.3416,43940.0
2020-10-29 13:15:00,37.81,37.81,37.76,37.78,10765.0,35.3416,35.3416,35.2949,35.3136,10765.0
2020-10-29 13:20:00,37.77,37.85,37.77,37.85,24510.0,35.3042,35.379,35.3042,35.379,24510.0
2020-10-29 13:25:00,37.84,37.88,37.83,37.88,45765.0,35.3696,35.407,35.3603,35.407,45765.0
2020-10-29 13:30:00,37.87,37.93,37.87,37.92,301390.0,35.3977,35.4538,35.3977,35.4444,301390.0
2020-10-29 13:35:00,37.91,37.94,37.91,37.94,22270.0,35.4351,35.4631,35.4351,35.4631,22270.0
2020-10-29 13:40:00,37.95,38.03,37.95,38.02,115100.0,35.4725,35.5472,35.4725,35.5379,115100.0
2020-10-29 13:45:00,38.03,38.06,38.02,38.05,165335.0,35.5472,35.5753,35.5379,35.5659,165335.0
2020-10-29 13:50:00,38.06,38.13,38.05,38.13,28895.0,35.5753,35.6407,35.5659,35.6407,28895.0
2020-10-29 13:55:00,38.13,38.17,38.12,38.17,25270.0,35.6407,35.6781,35.6314,35.6781,25270.0
2020-10-29 14:00:00,38.16,38.23,38.16,38.21,41770.0,35.6688,35.7342,35.6688,35.7155,41770.0
2020-10-29 14:05:00,38.23,38.27,38.21,38.25,48650.0,35.7342,35.7716,35.7155,35.7529,48650.0
2020-10-29 14:10:00,38.25,38.27,38.22,38.25,24790.0,35.7529,35.7716,35.7248,35.7529,24790.0
2020-10-29 14:15:00,38.28,38.32,38.28,38.32,30360.0,35.7809,35.8183,35.7809,35.8183,30360.0
2020-10-29 14:20:00,38.31,38.35,38.3,38.35,18230.0,35.809,35.8463,35.7996,35.8463,18230.0
2020-10-29 14:25:00,38.34,38.35,38.31,38.34,42825.0,35.837,35.8463,35.809,35.837,42825.0
2020-10-29 14:30:00,38.32,38.38,38.29,38.38,49215.0,35.8183,35.8744,35.7903,35.8744,49215.0
2020-10-29 14:35:00,38.38,38.38,38.25,38.28,38040.0,35.8744,35.8744,35.7529,35.7809,38040.0
2020-10-29 14:40:00,38.29,38.31,38.27,38.27,37470.0,35.7903,35.809,35.7716,35.7716,37470.0
2020-10-29 14:45:00,38.26,38.26,38.2,38.22,67505.0,35.7622,35.7622,35.7061,35.7248,67505.0
2020-10-29 14:50:00,38.22,38.24,38.2,38.24,38520.0,35.7248,35.7435,35.7061,35.7435,38520.0
2020-10-29 14:55:00,38.24,38.27,38.23,38.25,32640.0,35.7435,35.7716,35.7342,35.7529,32640.0
2020-10-29 15:00:00,38.26,38.33,38.23,38.32,96740.0,35.7622,35.8277,35.7342,35.8183,96740.0
2020-10-29 15:05:00,38.31,38.33,38.26,38.26,159120.0,35.809,35.8277,35.7622,35.7622,159120.0
2020-10-29 15:10:00,38.26,38.26,38.22,38.22,32850.0,35.7622,35.7622,35.7248,35.7248,32850.0
2020-10-29 15:15:00,38.22,38.26,38.15,38.26,753835.0,35.7248,35.7622,35.6594,35.7622,753835.0
2020-10-29 15:20:00,38.24,38.28,38.23,38.26,27480.0,35.7435,35.7809,35.7342,35.7622,27480.0
2020-10-29 15:25:00,38.27,38.32,38.23,38.26,53290.0,35.7716,35.8183,35.7342,35.7622,53290.0
2020-10-29 15:30:00,38.27,38.29,38.23,38.24,40550.0,35.7716,35.7903,35.7342,35.7435,40550.0
2020-10-29 15:35:00,38.24,38.25,38.21,38.24,41970.0,35.7435,35.7529,35.7155,35.7435,41970.0
2020-10-29 15:40:00,38.24,38.24,38.18,38.2,55545.0,35.7435,35.7435,35.6874,35.7061,55545.0
2020-10-29 15:45:00,38.2,38.33,38.19,38.31,53735.0,35.7061,35.8277,35.6968,35.809,53735.0
2020-10-29 15:50:00,38.32,38.35,38.26,38.31,101825.0,35.8183,35.8463,35.7622,35.809,101825.0
2020-10-29 15:55:00,38.3,38.3,38.16,38.17,499405.0,35.7996,35.7996,35.6688,35.6781,499405.0
2020-10-30 09:30:00,37.96,38.17,37.96,38.12,144270.0,35.4818,35.6781,35.4818,35.6314,144270.0
2020-10-30 09:35:00,38.11,38.13,38.08,38.11,62875.0,35.622,35.6407,35.594,35.622,62875.0
2020-10-30 09:40:00,38.08,38.08,37.98,38.01,58640.0,35.594,35.594,35.5005,35.5285,58640.0
2020-10-30 09:45:00,37.99,38.08,37.94,37.94,80925.0,35.5098,35.594,35.4631,35.4631,80925.0
2020-10-30 09:50:00,37.93,38.02,37.93,38.01,64075.0,35.4538,35.5379,35.4538,35.5285,64075.0
2020-10-30 09:55:00,38.01,38.1,38.01,38.08,82175.0,35.5285,35.6127,35.5285,35.594,82175.0
2020-10-30 10:00:00,38.05,38.07,38.0,38.06,58080.0,35.5659,35.5846,35.5192,35.5753,58080.0
2020-10-30 10:05:00,38.06,38.15,38.04,38.14,70085.0,35.5753,35.6594,35.5566,35.6501,70085.0
2020-10-30 10:10:00,38.1,38.11,37.98,37.99,63595.0,35.6127,35.622,35.5005,35.5098,63595.0
2020-10-30 10:15:00,37.98,38.02,37.95,37.97,34825.0,35.5005,35.5379,35.4725,35.4912,34825.0
2020-10-30 10:20:00,37.97,37.97,37.88,37.88,41865.0,35.4912,35.4912,35.407,35.407,41865.0
2020-10-30 10:25:00,37.87,37.87,37.71,37.74,63740.0,35.3977,35.3977,35.2481,35.2762,63740.0
2020-10-30 10:30:00,37.73,37.76,37.66,37.71,84935.0,35.2668,35.2949,35.2014,35.2481,84935.0
2020-10-30 10:35:00,37.71,37.74,37.64,37.69,61095.0,35.2481,35.2762,35.1827,35.2294,61095.0
2020-10-30 10:40:00,37.67,37.67,37.53,37.55,51975.0,35.2107,35.2107,35.0799,35.0986,51975.0
2020-10-30 10:45:00,37.56,37.58,37.42,37.42,136420.0,35.1079,35.1266,34.9771,34.9771,136420.0
2020-10-30 10:50:00,37.41,37.56,37.41,37.54,92460.0,34.9677,35.1079,34.9677,35.0892,92460.0
2020-10-30 10:55:00,37.54,37.57,37.39,37.39,141670.0,35.0892,35.1173,34.949,34.949,141670.0
2020-10-30 11:00:00,37.39,37.63,37.39,37.58,102160.0,34.949,35.1734,34.949,35.1266,102160.0
2020-10-30 11:05:00,37.59,37.61,37.5,37.5,63120.0,35.136,35.1547,35.0518,35.0518,63120.0
2020-10-30 11:10:00,37.51,37.7,37.51,37.69,44020.0,35.0612,35.2388,35.0612,35.2294,44020.0
2020-10-30 11:15:00,37.69,37.69,37.61,37.64,56345.0,35.2294,35.2294,35.1547,35.1827,56345.0
2020-10-30 11:20:00,37.62,37.69,37.61,37.68,40215.0,35.164,35.2294,35.1547,35.2201,40215.0
2020-10-30 11:25:00,37.68,37.68,37.58,37.59,30930.0,35.2201,35.2201,35.1266,35.136,30930.0
2020-10-30 11:30:00,37.58,37.62,37.57,37.6,36315.0,35.1266,35.164,35.1173,35.1453,36315.0
2020-10-30 11:35:00,37.61,37.65,37.59,37.61,37190.0,35.1547,35.192,35.136,35.1547,37190.0
2020-10-30 11:40:00,37.6,37.6,37.55,37.57,29235.0,35.1453,35.1453,35.0986,35.1173,29235.0
2020-10-30 11:45:00,37.56,37.65,37.53,37.65,28585.0,35.1079,35.192,35.0799,35.192,28585.0
2020-10-30 11:50:00,37.65,37.7,37.62,37.7,35210.0,35.192,35.2388,35.164,35.2388,35210.0
2020-10-30 11:55:00,37.68,37.69,37.64,37.69,16340.0,35.2201,35.2294,35.1827,35.2294,16340.0
2020-10-30 12:00:00,37.67,37.77,37.66,37.77,67725.0,35.2107,35.3042,35.2014,35.3042,67725.0
2020-10-30 12:05:00,37.76,37.8,37.75,37.75,87660.0,35.2949,35.3323,35.2855,35.2855,87660.0
2020-10-30 12:10:00,37.75,37.75,37.72,37.75,130130.0,35.2855,35.2855,35.2575,35.2855,130130.0
2020-10-30 12:15:00,37.76,37.82,37.76,37.82,29230.0,35.2949,35.3509,35.2949,35.3509,29230.0
2020-10-30 12:20:00,37.85,37.85,37.81,37.82,63260.0,35.379,35.379,35.3416,35.3509,63260.0
2020-10-30 12:25:00,37.82,37.91,37.81,37.89,68575.0,35.3509,35.4351,35.3416,35.4164,68575.0
2020-10-30 12:30:00,37.89,37.9,37.85,37.86,68090.0,35.4164,35.4257,35.379,35.3883,68090.0
2020-10-30 12:35:00,37.85,37.85,37.81,37.83,28360.0,35.379,35.379,35.3416,35.3603,28360.0
2020-10-30 12:40:00,37.83,37.83,37.8,37.82,42145.0,35.3603,35.3603,35.3323,35.3509,42145.0
2020-10-30 12:45:00,37.8,37.86,37.79,37.85,31750.0,35.3323,35.3883,35.3229,35.379,31750.0
2020-10-30 12:50:00,37.85,37.85,37.8,37.82,32210.0,35.379,35.379,35.3323,35.3509,32210.0
2020-10-30 12:55:00,37.8,37.8,37.76,37.78,36490.0,35.3323,35.3323,35.2949,35.3136,36490.0
2020-10-30 13:00:00,37.75,37.81,37.75,37.78,37035.0,35.2855,35.3416,35.2855,35.3136,37035.0
2020-10-30 13:05:00,37.77,37.77,37.73,37.74,19360.0,35.3042,35.3042,35.2668,35.2762,19360.0
2020-10-30 13:10:00,37.73,37.75,37.73,37.73,55680.0,35.2668,35.2855,35.2668,35.2668,55680.0
2020-10-30 13:15:00,37.73,37.76,37.69,37.73,50335.0,35.2668,35.2949,35.2294,35.2668,50335.0
2020-10-30 13:20:00,37.73,37.75,37.71,37.75,66850.0,35.2668,35.2855,35.2481,35.2855,66850.0
2020-10-30 13:25:00,37.76,37.81,37.72,37.8,46505.0,35.2949,35.3416,35.2575,35.3323,46505.0
2020-10-30 13:30:00,37.78,37.78,37.74,37.74,41545.0,35.3136,35.3136,35.2762,35.2762,41545.0
2020-10-30 13:35:00,37.72,37.73,37.62,37.66,80420.0,35.2575,35.2668,35.164,35.2014,80420.0
2020-10-30 13:40:00,37.66,37.69,37.66,37.67,32360.0,35.2014,35.2294,35.2014,35.2107,32360.0
2020-10-30 13:45:00,37.66,37.71,37.64,37.7,132440.0,35.2014,35.2481,35.1827,35.2388,132440.0
2020-10-30 13:50:00,37.71,37.74,37.7,37.71,29470.0,35.2481,35.2762,35.2388,35.2481,29470.0
2020-10-30 13:55:00,37.7,37.78,37.7,37.77,41205.0,35.2388,35.3136,35.2388,35.3042,41205.0
2020-10-30 14:00:00,37.76,37.82,37.75,37.82,36555.0,35.2949,35.3509,35.2855,35.3509,36555.0
2020-10-30 14:05:00,37.82,37.93,37.81,37.93,32465.0,35.3509,35.4538,35.3416,35.4538,32465.0
2020-10-30 14:10:00,37.93,37.94,37.85,37.85,45115.0,35.4538,35.4631,35.379,35.379,45115.0
2020-10-30 14:15:00,37.85,37.9,37.84,37.88,27535.0,35.379,35.4257,35.3696,35.407,27535.0
2020-10-30 14:20:00,37.87,37.91,37.8,37.8,50625.0,35.3977,35.4351,35.3323,35.3323,50625.0
2020-10-30 14:25:00,37.81,37.81,37.71,37.71,43010.0,35.3416,35.3416,35.2481,35.2481,43010.0
2020-10-30 14:30:00,37.71,37.71,37.65,37.7,57265.0,35.2481,35.2481,35.192,35.2388,57265.0
2020-10-30 14:35:00,37.69,37.74,37.64,37.7,42750.0,35.2294,35.2762,35.1827,35.2388,42750.0
2020-10-30 14:40:00,37.69,37.69,37.61,37.62,38495.0,35.2294,35.2294,35.1547,35.164,38495.0
2020-10-30 14:45:00,37.62,37.73,37.59,37.72,171655.0,35.164,35.2668,35.136,35.2575,171655.0
2020-10-30 14:50:00,37.7,37.71,37.67,37.69,149870.0,35.2388,35.2481,35.2107,35.2294,149870.0
2020-10-30 14:55:00,37.69,37.75,37.67,37.69,378535.0,35.2294,35.2855,35.2107,35.2294,378535.0
2020-10-30 15:00:00,37.67,37.71,37.63,37.69,118275.0,35.2107,35.2481,35.1734,35.2294,118275.0
2020-10-30 15:05:00,37.68,37.69,37.6,37.62,167770.0,35.2201,35.2294,35.1453,35.164,167770.0
2020-10-30 15:10:00,37.62,37.71,37.61,37.68,267285.0,35.164,35.2481,35.1547,35.2201,267285.0
2020-10-30 15:15:00,37.68,37.69,37.62,37.67,285610.0,35.2201,35.2294,35.164,35.2107,285610.0
2020-10-30 15:20:00,37.67,37.72,37.67,37.68,131895.0,35.2107,35.2575,35.2107,35.2201,131895.0
2020-10-30 15:25:00,37.69,37.7,37.62,37.64,62865.0,35.2294,35.2388,35.164,35.1827,62865.0
2020-10-30 15:30:00,37.65,37.66,37.57,37.59,72750.0,35.192,35.2014,35.1173,35.136,72750.0
2020-10-30 15:35:00,37.58,37.59,37.54,37.59,70610.0,35.1266,35.136,35.0892,35.136,70610.0
2020-10-30 15:40:00,37.62,37.71,37.59,37.7,108215.0,35.164,35.2481,35.136,35.2388,108215.0
2020-10-30 15:45:00,37.74,37.74,37.64,37.68,30630.0,35.2762,35.2762,35.1827,35.2201,30630.0
2020-10-30 15:50:00,37.67,37.76,37.66,37.73,50335.0,35.2107,35.2949,35.2014,35.2668,50335.0
2020-10-30 15:55:00,37.71,37.91,37.7,37.89,491700.0,35.2481,35.4351,35.2388,35.4164,491700.0
2020-11-02 09:30:00,38.32,38.41,38.26,38.32,469430.0,35.8183,35.9024,35.7622,35.8183,469430.0
2020-11-02 09:35:00,38.31,38.4,38.3,38.32,33835.0,35.809,35.8931,35.7996,35.8183,33835.0
2020-11-02 09:40:00,38.33,38.33,38.22,38.22,46185.0,35.8277,35.8277,35.7248,35.7248,46185.0
2020-11-02 09:45:00,38.23,38.42,38.21,38.42,171785.0,35.7342,35.9118,35.7155,35.9118,171785.0
2020-11-02 09:50:00,38.4,38.47,38.36,38.46,44735.0,35.8931,35.9585,35.8557,35.9492,44735.0
2020-11-02 09:55:00,38.45,38.48,38.38,38.48,66040.0,35.9398,35.9679,35.8744,35.9679,66040.0
2020-11-02 10:00:00,38.5,38.59,38.5,38.58,61370.0,35.9866,36.0707,35.9866,36.0613,61370.0
2020-11-02 10:05:00,38.59,38.59,38.53,38.57,88110.0,36.0707,36.0707,36.0146,36.052,88110.0
2020-11-02 10:10:00,38.57,38.62,38.57,38.57,75095.0,36.052,36.0987,36.052,36.052,75095.0
2020-11-02 10:15:00,38.59,38.68,38.54,38.65,24055.0,36.0707,36.1548,36.0239,36.1268,24055.0
2020-11-02 10:20:00,38.64,38.65,38.59,38.62,112025.0,36.1174,36.1268,36.0707,36.0987,112025.0
2020-11-02 10:25:00,38.63,38.65,38.58,38.62,212220.0,36.1081,36.1268,36.0613,36.0987,212220.0
2020-11-02 10:30:00,38.62,38.62,38.57,38.58,59545.0,36.0987,36.0987,36.052,36.0613,59545.0
2020-11-02 10:35:00,38.57,38.57,38.46,38.48,154720.0,36.052,36.052,35.9492,35.9679,154720.0
2020-11-02 10:40:00,38.48,38.49,38.43,38.46,50395.0,35.9679,35.9772,35.9211,35.9492,50395.0
2020-11-02 10:45:00,38.44,38.48,38.41,38.44,76390.0,35.9305,35.9679,35.9024,35.9305,76390.0
2020-11-02 10:50:00,38.44,38.47,38.38,38.43,34465.0,35.9305,35.9585,35.8744,35.9211,34465.0
2020-11-02 10:55:00,38.44,38.46,38.41,38.42,39215.0,35.9305,35.9492,35.9024,35.9118,39215.0
2020-11-02 11:00:00,38.4,38.47,38.4,38.45,64610.0,35.8931,35.9585,35.8931,35.9398,64610.0
2020-11-02 11:05:00,38.45,38.51,38.42,38.51,30985.0,35.9398,35.9959,35.9118,35.9959,30985.0
2020-11-02 11:10:00,38.51,38.52,38.45,38.51,27580.0,35.9959,36.0052,35.9398,35.9959,27580.0
2020-11-02 11:15:00,38.5,38.51,38.48,38.48,51500.0,35.9866,35.9959,35.9679,35.9679,51500.0
2020-11-02 11:20:00,38.48,38.49,38.44,38.49,32645.0,35.9679,35.9772,35.9305,35.9772,32645.0
2020-11-02 11:25:00,38.47,38.54,38.47,38.53,68705.0,35.9585,36.0239,35.9585,36.0146,68705.0
2020-11-02 11:30:00,38.54,38.54,38.52,38.53,10730.0,36.0239,36.0239,36.0052,36.0146,10730.0
2020-11-02 11:35:00,38.52,38.53,38.49,38.52,28165.0,36.0052,36.0146,35.9772,36.0052,28165.0
2020-11-02 11:40:00,38.52,38.59,38.52,38.59,49885.0,36.0052,36.0707,36.0052,36.0707,49885.0
2020-11-02 11:45:00,38.6,38.6,38.56,38.58,43725.0,36.08,36.08,36.0426,36.0613,43725.0
2020-11-02 11:50:00,38.57,38.6,38.56,38.59,26685.0,36.052,36.08,36.0426,36.0707,26685.0
2020-11-02 11:55:00,38.6,38.6,38.56,38.58,17370.0,36.08,36.08,36.0426,36.0613,17370.0
2020-11-02 12:00:00,38.57,38.6,38.54,38.59,14905.0,36.052,36.08,36.0239,36.0707,14905.0
2020-11-02 12:05:00,38.6,38.64,38.59,38.63,19830.0,36.08,36.1174,36.0707,36.1081,19830.0
2020-11-02 12:10:00,38.63,38.63,38.58,38.61,35790.0,36.1081,36.1081,36.0613,36.0894,35790.0
2020-11-02 12:15:00,38.61,38.63,38.56,38.57,29315.0,36.0894,36.1081,36.0426,36.052,29315.0
2020-11-02 12:20:00,38.58,38.58,38.56,38.58,15410.0,36.0613,36.0613,36.0426,36.0613,15410.0
2020-11-02 12:25:00,38.58,38.64,38.58,38.64,17450.0,36.0613,36.1174,36.0613,36.1174,17450.0
2020-11-02 12:30:00,38.65,38.65,38.57,38.58,35615.0,36.1268,36.1268,36.052,36.0613,35615.0
2020-11-02 12:35:00,38.59,38.59,38.49,38.49,33305.0,36.0707,36.0707,35.9772,35.9772,33305.0
2020-11-02 12:40:00,38.49,38.5,38.42,38.42,43610.0,35.9772,35.9866,35.9118,35.9118,43610.0
2020-11-02 12:45:00,38.4,38.41,38.34,38.36,69020.0,35.8931,35.9024,35.837,35.8557,69020.0
2020-11-02 12:50:00,38.35,38.38,38.34,38.36,37415.0,35.8463,35.8744,35.837,35.8557,37415.0
2020-11-02 12:55:00,38.36,38.38,38.34,38.37,24625.0,35.8557,35.8744,35.837,35.865,24625.0
2020-11-02 13:00:00,38.38,38.38,38.3,38.33,33875.0,35.8744,35.8744,35.7996,35.8277,33875.0
2020-11-02 13:05:00,38.31,38.33,38.27,38.3,43335.0,35.809,35.8277,35.7716,35.7996,43335.0
2020-11-02 13:10:00,38.29,38.29,38.25,38.25,15745.0,35.7903,35.7903,35.7529,35.7529,15745.0
2020-11-02 13:15:00,38.25,38.25,38.2,38.21,21680.0,35.7529,35.7529,35.7061,35.7155,21680.0
2020-11-02 13:20:00,38.21,38.26,38.19,38.23,94635.0,35.7155,35.7622,35.6968,35.7342,94635.0
2020-11-02 13:25:00,38.21,38.26,38.2,38.26,31275.0,35.7155,35.7622,35.7061,35.7622,31275.0
2020-11-02 13:30:00,38.27,38.3,38.24,38.29,48235.0,35.7716,35.7996,35.7435,35.7903,48235.0
2020-11-02 13:35:00,38.29,38.29,38.22,38.23,28030.0,35.7903,35.7903,35.7248,35.7342,28030.0
2020-11-02 13:40:00,38.24,38.29,38.23,38.27,32440.0,35.7435,35.7903,35.7342,35.7716,32440.0
2020-11-02 13:45:00,38.28,38.29,38.26,38.28,13940.0,35.7809,35.7903,35.7622,35.7809,13940.0
2020-11-02 13:50:00,38.29,38.29,38.19,38.21,38680.0,35.7903,35.7903,35.6968,35.7155,38680.0
2020-11-02 13:55:00,38.2,38.21,38.19,38.2,23440.0,35.7061,35.7155,35.6968,35.7061,23440.0
2020-11-02 14:00:00,38.19,38.24,38.19,38.22,17690.0,35.6968,35.7435,35.6968,35.7248,17690.0
2020-11-02 14:05:00,38.23,38.27,38.23,38.26,24230.0,35.7342,35.7716,35.7342,35.7622,24230.0
2020-11-02 14:10:00,38.28,38.31,38.26,38.29,30465.0,35.7809,35.809,35.7622,35.7903,30465.0
2020-11-02 14:15:00,38.27,38.29,38.26,38.29,32855.0,35.7716,35.7903,35.7622,35.7903,32855.0
2020-11-02 14:20:00,38.28,38.39,38.27,38.38,64475.0,35.7809,35.8837,35.7716,35.8744,64475.0
2020-11-02 14:25:00,38.37,38.43,38.37,38.43,128400.0,35.865,35.9211,35.865,35.9211,128400.0
2020-11-02 14:30:00,38.43,38.45,38.4,38.43,70810.0,35.9211,35.9398,35.8931,35.9211,70810.0
2020-11-02 14:35:00,38.43,38.51,38.43,38.5,25280.0,35.9211,35.9959,35.9211,35.9866,25280.0
2020-11-02 14:40:00,38.49,38.5,38.47,38.49,16105.0,35.9772,35.9866,35.9585,35.9772,16105.0
2020-11-02 14:45:00,38.48,38.56,38.48,38.49,37865.0,35.9679,36.0426,35.9679,35.9772,37865.0
2020-11-02 14:50:00,38.5,38.51,38.45,38.45,78515.0,35.9866,35.9959,35.9398,35.9398,78515.0
2020-11-02 14:55:00,38.44,38.49,38.43,38.48,42650.0,35.9305,35.9772,35.9211,35.9679,42650.0
2020-11-02 15:00:00,38.48,38.53,38.48,38.48,82620.0,35.9679,36.0146,35.9679,35.9679,82620.0
2020-11-02 15:05:00,38.48,38.5,38.45,38.47,33140.0,35.9679,35.9866,35.9398,35.9585,33140.0
2020-11-02 15:10:00,38.48,38.51,38.47,38.48,47305.0,35.9679,35.9959,35.9585,35.9679,47305.0
2020-11-02 15:15:00,38.51,38.55,38.5,38.55,46715.0,35.9959,36.0333,35.9866,36.0333,46715.0
2020-11-02 15:20:00,38.56,38.57,38.54,38.54,67400.0,36.0426,36.052,36.0239,36.0239,67400.0
2020-11-02 15:25:00,38.54,38.55,38.5,38.51,59690.0,36.0239,36.0333,35.9866,35.9959,59690.0
2020-11-02 15:30:00,38.52,38.57,38.49,38.49,44670.0,36.0052,36.052,35.9772,35.9772,44670.0
2020-11-02 15:35:00,38.5,38.51,38.46,38.49,137165.0,35.9866,35.9959,35.9492,35.9772,137165.0
2020-11-02 15:40:00,38.49,38.51,38.45,38.45,68185.0,35.9772,35.9959,35.9398,35.9398,68185.0
2020-11-02 15:45:00,38.44,38.56,38.44,38.55,96755.0,35.9305,36.0426,35.9305,36.0333,96755.0
2020-11-02 15:50:00,38.56,38.57,38.5,38.56,102660.0,36.0426,36.052,35.9866,36.0426,102660.0
2020-11-02 15:55:00,38.56,38.64,38.55,38.64,637580.0,36.0426,36.1174,36.0333,36.1174,637580.0
2020-11-03 09:30:00,39.11,39.22,39.06,39.12,168185.0,36.5567,36.6595,36.51,36.5661,168185.0
2020-11-03 09:35:00,39.1,39.13,39.04,39.13,27285.0,36.5474,36.5754,36.4913,36.5754,27285.0
2020-11-03 09:40:00,39.13,39.16,39.11,39.15,123790.0,36.5754,36.6035,36.5567,36.5941,123790.0
2020-11-03 09:45:00,39.15,39.24,39.15,39.24,53240.0,36.5941,36.6782,36.5941,36.6782,53240.0
2020-11-03 09:50:00,39.26,39.37,39.25,39.37,137020.0,36.6969,36.7998,36.6876,36.7998,137020.0
2020-11-03 09:55:00,39.37,39.38,39.34,39.37,67500.0,36.7998,36.8091,36.7717,36.7998,67500.0
2020-11-03 10:00:00,39.38,39.45,39.35,39.42,57555.0,36.8091,36.8745,36.7811,36.8465,57555.0
2020-11-03 10:05:00,39.42,39.42,39.35,39.35,59760.0,36.8465,36.8465,36.7811,36.7811,59760.0
2020-11-03 10:10:00,39.34,39.36,39.29,39.3,35915.0,36.7717,36.7904,36.725,36.7343,35915.0
2020-11-03 10:15:00,39.32,39.37,39.32,39.37,67495.0,36.753,36.7998,36.753,36.7998,67495.0
2020-11-03 10:20:00,39.36,39.38,39.35,39.36,57835.0,36.7904,36.8091,36.7811,36.7904,57835.0
2020-11-03 10:25:00,39.35,39.36,39.3,39.31,43315.0,36.7811,36.7904,36.7343,36.7437,43315.0
2020-11-03 10:30:00,39.32,39.32,39.25,39.26,21700.0,36.753,36.753,36.6876,36.6969,21700.0
2020-11-03 10:35:00,39.26,39.29,39.23,39.28,59490.0,36.6969,36.725,36.6689,36.7156,59490.0
2020-11-03 10:40:00,39.28,39.28,39.25,39.25,65430.0,36.7156,36.7156,36.6876,36.6876,65430.0
2020-11-03 10:45:00,39.25,39.3,39.24,39.3,46670.0,36.6876,36.7343,36.6782,36.7343,46670.0
2020-11-03 10:50:00,39.3,39.31,39.28,39.3,75075.0,36.7343,36.7437,36.7156,36.7343,75075.0
2020-11-03 10:55:00,39.31,39.36,39.31,39.36,32870.0,36.7437,36.7904,36.7437,36.7904,32870.0
2020-11-03 11:00:00,39.38,39.42,39.33,39.41,76500.0,36.8091,36.8465,36.7624,36.8371,76500.0
2020-11-03 11:05:00,39.4,39.42,39.4,39.4,40670.0,36.8278,36.8465,36.8278,36.8278,40670.0
2020-11-03 11:10:00,39.4,39.43,39.4,39.43,9425.0,36.8278,36.8558,36.8278,36.8558,9425.0
2020-11-03 11:15:00,39.45,39.46,39.41,39.42,29820.0,36.8745,36.8839,36.8371,36.8465,29820.0
2020-11-03 11:20:00,39.42,39.44,39.4,39.41,15110.0,36.8465,36.8652,36.8278,36.8371,15110.0
2020-11-03 11:25:00,39.41,39.43,39.36,39.36,23375.0,36.8371,36.8558,36.7904,36.7904,23375.0
2020-11-03 11:30:00,39.34,39.37,39.33,39.37,38345.0,36.7717,36.7998,36.7624,36.7998,38345.0
2020-11-03 11:35:00,39.36,39.41,39.36,39.41,29520.0,36.7904,36.8371,36.7904,36.8371,29520.0
2020-11-03 11:40:00,39.4,39.41,39.38,39.4,25935.0,36.8278,36.8371,36.8091,36.8278,25935.0
2020-11-03 11:45:00,39.39,39.39,39.37,39.38,24045.0,36.8185,36.8185,36.7998,36.8091,24045.0
2020-11-03 11:50:00,39.38,39.4,39.35,39.35,23375.0,36.8091,36.8278,36.7811,36.7811,23375.0
2020-11-03 11:55:00,39.36,39.36,39.34,39.35,54795.0,36.7904,36.7904,36.7717,36.7811,54795.0
2020-11-03 12:00:00,39.35,39.37,39.32,39.32,21600.0,36.7811,36.7998,36.753,36.753,21600.0
2020-11-03 12:05:00,39.33,39.35,39.32,39.35,42570.0,36.7624,36.7811,36.753,36.7811,42570.0
2020-11-03 12:10:00,39.36,39.37,39.35,39.35,8510.0,36.7904,36.7998,36.7811,36.7811,8510.0
2020-11-03 12:15:00,39.35,39.36,39.34,39.35,214935.0,36.7811,36.7904,36.7717,36.7811,214935.0
2020-11-03 12:20:00,39.36,39.39,39.36,39.39,48000.0,36.7904,36.8185,36.7904,36.8185,48000.0
2020-11-03 12:25:00,39.36,39.38,39.35,39.38,16615.0,36.7904,36.8091,36.7811,36.8091,16615.0
2020-11-03 12:30:00,39.36,39.4,39.36,39.39,22100.0,36.7904,36.8278,36.7904,36.8185,22100.0
2020-11-03 12:35:00,39.38,39.38,39.36,39.36,37575.0,36.8091,36.8091,36.7904,36.7904,37575.0
2020-11-03 12:40:00,39.36,39.37,39.35,39.35,106295.0,36.7904,36.7998,36.7811,36.7811,106295.0
2020-11-03 12:45:00,39.35,39.37,39.34,39.37,190310.0,36.7811,36.7998,36.7717,36.7998,190310.0
2020-11-03 12:50:00,39.37,39.37,39.32,39.33,19725.0,36.7998,36.7998,36.753,36.7624,19725.0
2020-11-03 12:55:00,39.33,39.33,39.28,39.3,112980.0,36.7624,36.7624,36.7156,36.7343,112980.0
2020-11-03 13:00:00,39.3,39.34,39.3,39.32,19765.0,36.7343,36.7717,36.7343,36.753,19765.0
2020-11-03 13:05:00,39.31,39.34,39.31,39.34,7415.0,36.7437,36.7717,36.7437,36.7717,7415.0
2020-11-03 13:10:00,39.36,39.36,39.33,39.35,8440.0,36.7904,36.7904,36.7624,36.7811,8440.0
2020-11-03 13:15:00,39.35,39.37,39.34,39.37,24780.0,36.7811,36.7998,36.7717,36.7998,24780.0
2020-11-03 13:20:00,39.36,39.4,39.36,39.4,14065.0,36.7904,36.8278,36.7904,36.8278,14065.0
2020-11-03 13:25:00,39.4,39.4,39.35,39.35,20690.0,36.8278,36.8278,36.7811,36.7811,20690.0
2020-11-03 13:30:00,39.37,39.4,39.34,39.35,45425.0,36.7998,36.8278,36.7717,36.7811,45425.0
2020-11-03 13:35:00,39.35,39.36,39.31,39.33,341285.0,36.7811,36.7904,36.7437,36.7624,341285.0
2020-11-03 13:40:00,39.31,39.32,39.29,39.32,12165.0,36.7437,36.753,36.725,36.753,12165.0
2020-11-03 13:45:00,39.31,39.31,39.27,39.27,6865.0,36.7437,36.7437,36.7063,36.7063,6865.0
2020-11-03 13:50:00,39.28,39.3,39.26,39.26,16595.0,36.7156,36.7343,36.6969,36.6969,16595.0
2020-11-03 13:55:00,39.26,39.28,39.24,39.27,43465.0,36.6969,36.7156,36.6782,36.7063,43465.0
2020-11-03 14:00:00,39.26,39.36,39.26,39.34,31405.0,36.6969,36.7904,36.6969,36.7717,31405.0
2020-11-03 14:05:00,39.33,39.38,39.33,39.38,13190.0,36.7624,36.8091,36.7624,36.8091,13190.0
2020-11-03 14:10:00,39.39,39.42,39.38,39.41,66255.0,36.8185,36.8465,36.8091,36.8371,66255.0
2020-11-03 14:15:00,39.41,39.42,39.36,39.36,34960.0,36.8371,36.8465,36.7904,36.7904,34960.0
2020-11-03 14:20:00,39.36,39.38,39.33,39.34,21745.0,36.7904,36.8091,36.7624,36.7717,21745.0
2020-11-03 14:25:00,39.34,39.36,39.34,39.35,34485.0,36.7717,36.7904,36.7717,36.7811,34485.0
2020-11-03 14:30:00,39.36,39.45,39.35,39.45,34575.0,36.7904,36.8745,36.7811,36.8745,34575.0
2020-11-03 14:35:00,39.45,39.45,39.43,39.44,29890.0,36.8745,36.8745,36.8558,36.8652,29890.0
2020-11-03 14:40:00,39.44,39.46,39.44,39.44,90970.0,36.8652,36.8839,36.8652,36.8652,90970.0
2020-11-03 14:45:00,39.44,39.5,39.44,39.5,70285.0,36.8652,36.9213,36.8652,36.9213,70285.0
2020-11-03 14:50:00,39.49,39.49,39.47,39.48,31715.0,36.9119,36.9119,36.8932,36.9026,31715.0
2020-11-03 14:55:00,39.48,39.48,39.44,39.46,44745.0,36.9026,36.9026,36.8652,36.8839,44745.0
2020-11-03 15:00:00,39.45,39.45,39.37,39.4,100925.0,36.8745,36.8745,36.7998,36.8278,100925.0
2020-11-03 15:05:00,39.4,39.4,39.34,39.34,58895.0,36.8278,36.8278,36.7717,36.7717,58895.0
2020-11-03 15:10:00,39.35,39.4,39.35,39.37,68670.0,36.7811,36.8278,36.7811,36.7998,68670.0
2020-11-03 15:15:00,39.38,39.42,39.37,39.42,36155.0,36.8091,36.8465,36.7998,36.8465,36155.0
2020-11-03 15:20:00,39.43,39.44,39.34,39.35,73425.0,36.8558,36.8652,36.7717,36.7811,73425.0
2020-11-03 15:25:00,39.37,39.43,39.37,39.41,58455.0,36.7998,36.8558,36.7998,36.8371,58455.0
2020-11-03 15:30:00,39.43,39.5,39.43,39.5,80685.0,36.8558,36.9213,36.8558,36.9213,80685.0
2020-11-03 15:35:00,39.49,39.51,39.47,39.5,56355.0,36.9119,36.9306,36.8932,36.9213,56355.0
2020-11-03 15:40:00,39.5,39.55,39.49,39.51,97735.0,36.9213,36.968,36.9119,36.9306,97735.0
2020-11-03 15:45:00,39.52,39.6,39.52,39.6,63595.0,36.94,37.0147,36.94,37.0147,63595.0
2020-11-03 15:50:00,39.59,39.67,39.56,39.66,95665.0,37.0054,37.0802,36.9774,37.0708,95665.0
2020-11-03 15:55:00,39.65,39.65,39.48,39.49,377085.0,37.0615,37.0615,36.9026,36.9119,377085.0
2020-11-04 09:30:00,39.09,39.39,39.03,39.22,335150.0,36.538,36.8185,36.482,36.6595,335150.0
2020-11-04 09:35:00,39.23,39.26,38.99,39.01,121940.0,36.6689,36.6969,36.4446,36.4633,121940.0
2020-11-04 09:40:00,39.04,39.19,39.0,39.16,103800.0,36.4913,36.6315,36.4539,36.6035,103800.0
2020-11-04 09:45:00,39.16,39.23,39.12,39.22,119695.0,36.6035,36.6689,36.5661,36.6595,119695.0
2020-11-04 09:50:00,39.2,39.23,39.18,39.21,88085.0,36.6409,36.6689,36.6222,36.6502,88085.0
2020-11-04 09:55:00,39.21,39.38,39.16,39.38,107980.0,36.6502,36.8091,36.6035,36.8091,107980.0
2020-11-04 10:00:00,39.39,39.51,39.38,39.5,40690.0,36.8185,36.9306,36.8091,36.9213,40690.0
2020-11-04 10:05:00,39.49,39.57,39.48,39.57,107105.0,36.9119,36.9867,36.9026,36.9867,107105.0
2020-11-04 10:10:00,39.57,39.64,39.56,39.62,42560.0,36.9867,37.0521,36.9774,37.0334,42560.0
2020-11-04 10:15:00,39.64,39.76,39.62,39.71,57565.0,37.0521,37.1643,37.0334,37.1176,57565.0
2020-11-04 10:20:00,39.72,39.82,39.72,39.78,39440.0,37.1269,37.2204,37.1269,37.183,39440.0
2020-11-04 10:25:00,39.75,39.75,39.65,39.65,64910.0,37.1549,37.1549,37.0615,37.0615,64910.0
2020-11-04 10:30:00,39.67,39.7,39.59,39.6,45010.0,37.0802,37.1082,37.0054,37.0147,45010.0
2020-11-04 10:35:00,39.57,39.58,39.45,39.45,22620.0,36.9867,36.996,36.8745,36.8745,22620.0
2020-11-04 10:40:00,39.47,39.54,39.46,39.52,78375.0,36.8932,36.9587,36.8839,36.94,78375.0
2020-11-04 10:45:00,39.53,39.6,39.48,39.59,64775.0,36.9493,37.0147,36.9026,37.0054,64775.0
2020-11-04 10:50:00,39.6,39.68,39.58,39.67,32545.0,37.0147,37.0895,36.996,37.0802,32545.0
2020-11-04 10:55:00,39.68,39.69,39.65,39.65,20430.0,37.0895,37.0989,37.0615,37.0615,20430.0
2020-11-04 11:00:00,39.66,39.69,39.62,39.65,61710.0,37.0708,37.0989,37.0334,37.0615,61710.0
2020-11-04 11:05:00,39.64,39.64,39.6,39.62,25415.0,37.0521,37.0521,37.0147,37.0334,25415.0
2020-11-04 11:10:00,39.61,39.61,39.58,39.59,36745.0,37.0241,37.0241,36.996,37.0054,36745.0
2020-11-04 11:15:00,39.6,39.63,39.57,39.62,33015.0,37.0147,37.0428,36.9867,37.0334,33015.0
2020-11-04 11:20:00,39.61,39.69,39.6,39.69,27565.0,37.0241,37.0989,37.0147,37.0989,27565.0
2020-11-04 11:25:00,39.69,39.74,39.69,39.73,14030.0,37.0989,37.1456,37.0989,37.1363,14030.0
2020-11-04 11:30:00,39.74,39.8,39.74,39.76,20300.0,37.1456,37.2017,37.1456,37.1643,20300.0
2020-11-04 11:35:00,39.77,39.8,39.77,39.8,20535.0,37.1736,37.2017,37.1736,37.2017,20535.0
2020-11-04 11:40:00,39.8,39.8,39.76,39.79,29980.0,37.2017,37.2017,37.1643,37.1923,29980.0
2020-11-04 11:45:00,39.77,39.79,39.75,39.76,41470.0,37.1736,37.1923,37.1549,37.1643,41470.0
2020-11-04 11:50:00,39.79,39.8,39.75,39.78,17130.0,37.1923,37.2017,37.1549,37.183,17130.0
2020-11-04 11:55:00,39.8,39.89,39.79,39.87,90970.0,37.2017,37.2858,37.1923,37.2671,90970.0
2020-11-04 12:00:00,39.86,39.89,39.84,39.89,74245.0,37.2578,37.2858,37.2391,37.2858,74245.0
2020-11-04 12:05:00,39.9,39.94,39.89,39.92,42835.0,37.2952,37.3325,37.2858,37.3139,42835.0
2020-11-04 12:10:00,39.93,39.96,39.92,39.93,75335.0,37.3232,37.3512,37.3139,37.3232,75335.0
2020-11-04 12:15:00,39.94,39.97,39.93,39.96,30140.0,37.3325,37.3606,37.3232,37.3512,30140.0
2020-11-04 12:20:00,39.96,40.05,39.96,40.04,65740.0,37.3512,37.4354,37.3512,37.426,65740.0
2020-11-04 12:25:00,40.04,40.04,39.98,39.98,67820.0,37.426,37.426,37.3699,37.3699,67820.0
2020-11-04 12:30:00,39.98,39.99,39.97,39.99,23130.0,37.3699,37.3793,37.3606,37.3793,23130.0
2020-11-04 12:35:00,39.98,40.0,39.95,39.97,33525.0,37.3699,37.3886,37.3419,37.3606,33525.0
2020-11-04 12:40:00,39.96,39.99,39.95,39.98,21705.0,37.3512,37.3793,37.3419,37.3699,21705.0
2020-11-04 12:45:00,39.97,39.97,39.94,39.96,19085.0,37.3606,37.3606,37.3325,37.3512,19085.0
2020-11-04 12:50:00,39.95,39.95,39.89,39.89,23585.0,37.3419,37.3419,37.2858,37.2858,23585.0
2020-11-04 12:55:00,39.89,39.9,39.87,39.88,15990.0,37.2858,37.2952,37.2671,37.2765,15990.0
2020-11-04 13:00:00,39.88,39.89,39.83,39.84,17145.0,37.2765,37.2858,37.2297,37.2391,17145.0
2020-11-04 13:05:00,39.84,39.84,39.8,39.82,50570.0,37.2391,37.2391,37.2017,37.2204,50570.0
2020-11-04 13:10:00,39.82,39.84,39.79,39.81,21535.0,37.2204,37.2391,37.1923,37.211,21535.0
2020-11-04 13:15:00,39.8,39.81,39.76,39.76,23430.0,37.2017,37.211,37.1643,37.1643,23430.0
2020-11-04 13:20:00,39.76,39.78,39.75,39.77,18615.0,37.1643,37.183,37.1549,37.1736,18615.0
2020-11-04 13:25:00,39.77,39.79,39.74,39.76,103935.0,37.1736,37.1923,37.1456,37.1643,103935.0
2020-11-04 13:30:00,39.76,39.83,39.74,39.82,34250.0,37.1643,37.2297,37.1456,37.2204,34250.0
2020-11-04 13:35:00,39.83,39.83,39.79,39.8,54490.0,37.2297,37.2297,37.1923,37.2017,54490.0
2020-11-04 13:40:00,39.78,39.78,39.67,39.69,114165.0,37.183,37.183,37.0802,37.0989,114165.0
2020-11-04 13:45:00,39.7,39.72,39.69,39.71,32990.0,37.1082,37.1269,37.0989,37.1176,32990.0
2020-11-04 13:50:00,39.68,39.75,39.68,39.75,23725.0,37.0895,37.1549,37.0895,37.1549,23725.0
2020-11-04 13:55:00,39.76,39.76,39.71,39.74,32435.0,37.1643,37.1643,37.1176,37.1456,32435.0
2020-11-04 14:00:00,39.76,39.8,39.74,39.75,42305.0,37.1643,37.2017,37.1456,37.1549,42305.0
2020-11-04 14:05:00,39.74,39.77,39.72,39.74,26630.0,37.1456,37.1736,37.1269,37.1456,26630.0
2020-11-04 14:10:00,39.75,39.77,39.73,39.73,22605.0,37.1549,37.1736,37.1363,37.1363,22605.0
2020-11-04 14:15:00,39.73,39.73,39.69,39.71,21815.0,37.1363,37.1363,37.0989,37.1176,21815.0
2020-11-04 14:20:00,39.74,39.75,39.71,39.73,34665.0,37.1456,37.1549,37.1176,37.1363,34665.0
2020-11-04 14:25:00,39.7,39.71,39.68,39.68,12270.0,37.1082,37.1176,37.0895,37.0895,12270.0
2020-11-04 14:30:00,39.68,39.68,39.65,39.66,20125.0,37.0895,37.0895,37.0615,37.0708,20125.0
2020-11-04 14:35:00,39.67,39.7,39.65,39.69,77590.0,37.0802,37.1082,37.0615,37.0989,77590.0
2020-11-04 14:40:00,39.69,39.69,39.6,39.6,60755.0,37.0989,37.0989,37.0147,37.0147,60755.0
2020-11-04 14:45:00,39.62,39.64,39.61,39.61,28555.0,37.0334,37.0521,37.0241,37.0241,28555.0
2020-11-04 14:50:00,39.62,39.68,39.62,39.67,24345.0,37.0334,37.0895,37.0334,37.0802,24345.0
2020-11-04 14:55:00,39.67,39.68,39.64,39.68,33250.0,37.0802,37.0895,37.0521,37.0895,33250.0
2020-11-04 15:00:00,39.69,39.69,39.57,39.57,391720.0,37.0989,37.0989,36.9867,36.9867,391720.0
2020-11-04 15:05:00,39.56,39.57,39.51,39.54,29275.0,36.9774,36.9867,36.9306,36.9587,29275.0
2020-11-04 15:10:00,39.55,39.55,39.52,39.52,62975.0,36.968,36.968,36.94,36.94,62975.0
2020-11-04 15:15:00,39.52,39.52,39.48,39.48,64745.0,36.94,36.94,36.9026,36.9026,64745.0
2020-11-04 15:20:00,39.48,39.5,39.48,39.5,24545.0,36.9026,36.9213,36.9026,36.9213,24545.0
2020-11-04 15:25:00,39.51,39.51,39.47,39.47,12080.0,36.9306,36.9306,36.8932,36.8932,12080.0
2020-11-04 15:30:00,39.5,39.53,39.45,39.53,40485.0,36.9213,36.9493,36.8745,36.9493,40485.0
2020-11-04 15:35:00,39.53,39.54,39.5,39.51,35980.0,36.9493,36.9587,36.9213,36.9306,35980.0
2020-11-04 15:40:00,39.52,39.56,39.5,39.54,120010.0,36.94,36.9774,36.9213,36.9587,120010.0
2020-11-04 15:45:00,39.52,39.61,39.5,39.54,38920.0,36.94,37.0241,36.9213,36.9587,38920.0
2020-11-04 15:50:00,39.54,39.61,39.53,39.61,32375.0,36.9587,37.0241,36.9493,37.0241,32375.0
2020-11-04 15:55:00,39.61,39.61,39.49,39.52,92195.0,37.0241,37.0241,36.9119,36.94,92195.0
2020-11-05 09:30:00,40.01,40.27,40.0,40.26,246685.0,37.398,37.641,37.3886,37.6317,246685.0
2020-11-05 09:35:00,40.25,40.29,40.2,40.23,125520.0,37.6223,37.6597,37.5756,37.6036,125520.0
2020-11-05 09:40:00,40.24,40.31,40.21,40.31,87020.0,37.613,37.6784,37.5849,37.6784,87020.0
2020-11-05 09:45:00,40.31,40.4,40.3,40.37,131620.0,37.6784,37.7625,37.669,37.7345,131620.0
2020-11-05 09:50:00,40.36,40.42,40.36,40.4,160185.0,37.7251,37.7812,37.7251,37.7625,160185.0
2020-11-05 09:55:00,40.4,40.4,40.31,40.31,115295.0,37.7625,37.7625,37.6784,37.6784,115295.0
2020-11-05 10:00:00,40.3,40.39,40.28,40.39,76875.0,37.669,37.7532,37.6503,37.7532,76875.0
2020-11-05 10:05:00,40.38,40.42,40.38,40.41,69455.0,37.7438,37.7812,37.7438,37.7719,69455.0
2020-11-05 10:10:00,40.41,40.51,40.41,40.5,76845.0,37.7719,37.8653,37.7719,37.856,76845.0
2020-11-05 10:15:00,40.52,40.61,40.51,40.6,79860.0,37.8747,37.9588,37.8653,37.9495,79860.0
2020-11-05 10:20:00,40.6,40.64,40.58,40.58,109105.0,37.9495,37.9868,37.9308,37.9308,109105.0
2020-11-05 10:25:00,40.59,40.59,40.52,40.55,64915.0,37.9401,37.9401,37.8747,37.9027,64915.0
2020-11-05 10:30:00,40.53,40.59,40.52,40.56,122360.0,37.884,37.9401,37.8747,37.9121,122360.0
2020-11-05 10:35:00,40.54,40.57,40.5,40.54,125840.0,37.8934,37.9214,37.856,37.8934,125840.0
2020-11-05 10:40:00,40.52,40.6,40.52,40.58,37870.0,37.8747,37.9495,37.8747,37.9308,37870.0
2020-11-05 10:45:00,40.58,40.68,40.58,40.66,38830.0,37.9308,38.0242,37.9308,38.0055,38830.0
2020-11-05 10:50:00,40.64,40.66,40.62,40.64,15225.0,37.9868,38.0055,37.9682,37.9868,15225.0
2020-11-05 10:55:00,40.62,40.65,40.6,40.65,37895.0,37.9682,37.9962,37.9495,37.9962,37895.0
2020-11-05 11:00:00,40.65,40.67,40.62,40.62,65530.0,37.9962,38.0149,37.9682,37.9682,65530.0
2020-11-05 11:05:00,40.63,40.63,40.58,40.62,27195.0,37.9775,37.9775,37.9308,37.9682,27195.0
2020-11-05 11:10:00,40.62,40.65,40.56,40.64,27460.0,37.9682,37.9962,37.9121,37.9868,27460.0
2020-11-05 11:15:00,40.64,40.67,40.64,40.67,11330.0,37.9868,38.0149,37.9868,38.0149,11330.0
2020-11-05 11:20:00,40.66,40.67,40.65,40.66,8400.0,38.0055,38.0149,37.9962,38.0055,8400.0
2020-11-05 11:25:00,40.65,40.65,40.62,40.63,8985.0,37.9962,37.9962,37.9682,37.9775,8985.0
2020-11-05 11:30:00,40.63,40.64,40.59,40.6,56670.0,37.9775,37.9868,37.9401,37.9495,56670.0
2020-11-05 11:35:00,40.6,40.6,40.54,40.54,32865.0,37.9495,37.9495,37.8934,37.8934,32865.0
2020-11-05 11:40:00,40.54,40.61,40.54,40.6,44385.0,37.8934,37.9588,37.8934,37.9495,44385.0
2020-11-05 11:45:00,40.6,40.63,40.6,40.62,21350.0,37.9495,37.9775,37.9495,37.9682,21350.0
2020-11-05 11:50:00,40.63,40.64,40.6,40.61,52150.0,37.9775,37.9868,37.9495,37.9588,52150.0
2020-11-05 11:55:00,40.61,40.62,40.6,40.62,19265.0,37.9588,37.9682,37.9495,37.9682,19265.0
2020-11-05 12:00:00,40.61,40.65,40.59,40.63,40235.0,37.9588,37.9962,37.9401,37.9775,40235.0
2020-11-05 12:05:00,40.62,40.63,40.57,40.62,162550.0,37.9682,37.9775,37.9214,37.9682,162550.0
2020-11-05 12:10:00,40.62,40.64,40.59,40.59,12805.0,37.9682,37.9868,37.9401,37.9401,12805.0
2020-11-05 12:15:00,40.59,40.59,40.53,40.54,110065.0,37.9401,37.9401,37.884,37.8934,110065.0
2020-11-05 12:20:00,40.54,40.54,40.47,40.48,96080.0,37.8934,37.8934,37.8279,37.8373,96080.0
2020-11-05 12:25:00,40.49,40.49,40.45,40.45,10785.0,37.8466,37.8466,37.8093,37.8093,10785.0
2020-11-05 12:30:00,40.46,40.49,40.46,40.46,38420.0,37.8186,37.8466,37.8186,37.8186,38420.0
2020-11-05 12:35:00,40.46,40.54,40.46,40.53,15620.0,37.8186,37.8934,37.8186,37.884,15620.0
2020-11-05 12:40:00,40.52,40.56,40.52,40.55,10315.0,37.8747,37.9121,37.8747,37.9027,10315.0
2020-11-05 12:45:00,40.57,40.59,40.56,40.57,34150.0,37.9214,37.9401,37.9121,37.9214,34150.0
2020-11-05 12:50:00,40.58,40.59,40.58,40.59,6305.0,37.9308,37.9401,37.9308,37.9401,6305.0
2020-11-05 12:55:00,40.59,40.62,40.59,40.62,16965.0,37.9401,37.9682,37.9401,37.9682,16965.0
2020-11-05 13:00:00,40.63,40.67,40.63,40.67,51590.0,37.9775,38.0149,37.9775,38.0149,51590.0
2020-11-05 13:05:00,40.68,40.68,40.66,40.68,29060.0,38.0242,38.0242,38.0055,38.0242,29060.0
2020-11-05 13:10:00,40.69,40.7,40.64,40.65,22325.0,38.0336,38.0429,37.9868,37.9962,22325.0
2020-11-05 13:15:00,40.63,40.67,40.63,40.66,71620.0,37.9775,38.0149,37.9775,38.0055,71620.0
2020-11-05 13:20:00,40.64,40.65,40.64,40.64,42725.0,37.9868,37.9962,37.9868,37.9868,42725.0
2020-11-05 13:25:00,40.65,40.66,40.64,40.64,34365.0,37.9962,38.0055,37.9868,37.9868,34365.0
2020-11-05 13:30:00,40.64,40.68,40.64,40.67,10735.0,37.9868,38.0242,37.9868,38.0149,10735.0
2020-11-05 13:35:00,40.66,40.69,40.66,40.68,6640.0,38.0055,38.0336,38.0055,38.0242,6640.0
2020-11-05 13:40:00,40.67,40.71,40.67,40.71,25995.0,38.0149,38.0523,38.0149,38.0523,25995.0
2020-11-05 13:45:00,40.72,40.73,40.69,40.69,12885.0,38.0616,38.071,38.0336,38.0336,12885.0
2020-11-05 13:50:00,40.69,40.69,40.65,40.67,16540.0,38.0336,38.0336,37.9962,38.0149,16540.0
2020-11-05 13:55:00,40.68,40.7,40.67,40.67,7095.0,38.0242,38.0429,38.0149,38.0149,7095.0
2020-11-05 14:00:00,40.7,40.74,40.68,40.74,11565.0,38.0429,38.0803,38.0242,38.0803,11565.0
2020-11-05 14:05:00,40.72,40.74,40.65,40.68,50315.0,38.0616,38.0803,37.9962,38.0242,50315.0
2020-11-05 14:10:00,40.68,40.69,40.66,40.66,56780.0,38.0242,38.0336,38.0055,38.0055,56780.0
2020-11-05 14:15:00,40.65,40.69,40.65,40.68,16950.0,37.9962,38.0336,37.9962,38.0242,16950.0
2020-11-05 14:20:00,40.67,40.7,40.66,40.7,9950.0,38.0149,38.0429,38.0055,38.0429,9950.0
2020-11-05 14:25:00,40.7,40.71,40.68,40.68,27650.0,38.0429,38.0523,38.0242,38.0242,27650.0
2020-11-05 14:30:00,40.69,40.7,40.67,40.67,11310.0,38.0336,38.0429,38.0149,38.0149,11310.0
2020-11-05 14:35:00,40.67,40.67,40.61,40.62,14410.0,38.0149,38.0149,37.9588,37.9682,14410.0
2020-11-05 14:40:00,40.63,40.68,40.62,40.68,41775.0,37.9775,38.0242,37.9682,38.0242,41775.0
2020-11-05 14:45:00,40.68,40.7,40.66,40.68,26695.0,38.0242,38.0429,38.0055,38.0242,26695.0
2020-11-05 14:50:00,40.67,40.68,40.64,40.68,32295.0,38.0149,38.0242,37.9868,38.0242,32295.0
2020-11-05 14:55:00,40.69,40.71,40.64,40.71,114035.0,38.0336,38.0523,37.9868,38.0523,114035.0
2020-11-05 15:00:00,40.7,40.74,40.68,40.74,106425.0,38.0429,38.0803,38.0242,38.0803,106425.0
2020-11-05 15:05:00,40.73,40.75,40.68,40.69,30680.0,38.071,38.0897,38.0242,38.0336,30680.0
2020-11-05 15:10:00,40.7,40.72,40.65,40.66,66640.0,38.0429,38.0616,37.9962,38.0055,66640.0
2020-11-05 15:15:00,40.66,40.68,40.63,40.66,29785.0,38.0055,38.0242,37.9775,38.0055,29785.0
2020-11-05 15:20:00,40.65,40.69,40.65,40.68,26440.0,37.9962,38.0336,37.9962,38.0242,26440.0
2020-11-05 15:25:00,40.66,40.68,40.64,40.65,29350.0,38.0055,38.0242,37.9868,37.9962,29350.0
2020-11-05 15:30:00,40.68,40.68,40.56,40.58,417725.0,38.0242,38.0242,37.9121,37.9308,417725.0
2020-11-05 15:35:00,40.58,40.59,40.53,40.55,299240.0,37.9308,37.9401,37.884,37.9027,299240.0
2020-11-05 15:40:00,40.55,40.58,40.53,40.54,48215.0,37.9027,37.9308,37.884,37.8934,48215.0
2020-11-05 15:45:00,40.54,40.6,40.53,40.59,85065.0,37.8934,37.9495,37.884,37.9401,85065.0
2020-11-05 15:50:00,40.59,40.66,40.58,40.66,108350.0,37.9401,38.0055,37.9308,38.0055,108350.0
2020-11-05 15:55:00,40.65,40.66,40.58,40.63,205985.0,37.9962,38.0055,37.9308,37.9775,205985.0
2020-11-06 09:30:00,40.71,40.75,40.6,40.74,165405.0,38.0523,38.0897,37.9495,38.0803,165405.0
2020-11-06 09:35:00,40.72,40.73,40.61,40.62,49190.0,38.0616,38.071,37.9588,37.9682,49190.0
2020-11-06 09:40:00,40.6,40.71,40.6,40.63,52105.0,37.9495,38.0523,37.9495,37.9775,52105.0
2020-11-06 09:45:00,40.62,40.67,40.59,40.62,58135.0,37.9682,38.0149,37.9401,37.9682,58135.0
2020-11-06 09:50:00,40.62,40.64,40.58,40.61,37610.0,37.9682,37.9868,37.9308,37.9588,37610.0
2020-11-06 09:55:00,40.62,40.65,40.53,40.59,33550.0,37.9682,37.9962,37.884,37.9401,33550.0
2020-11-06 10:00:00,40.65,40.67,40.6,40.64,39895.0,37.9962,38.0149,37.9495,37.9868,39895.0
2020-11-06 10:05:00,40.64,40.72,40.64,40.69,33025.0,37.9868,38.0616,37.9868,38.0336,33025.0
2020-11-06 10:10:00,40.69,40.72,40.69,40.72,26785.0,38.0336,38.0616,38.0336,38.0616,26785.0
2020-11-06 10:15:00,40.73,40.75,40.72,40.73,51745.0,38.071,38.0897,38.0616,38.071,51745.0
2020-11-06 10:20:00,40.74,40.78,40.71,40.78,39375.0,38.0803,38.1177,38.0523,38.1177,39375.0
2020-11-06 10:25:00,40.78,40.8,40.77,40.79,38230.0,38.1177,38.1364,38.1084,38.1271,38230.0
2020-11-06 10:30:00,40.78,40.79,40.73,40.73,38995.0,38.1177,38.1271,38.071,38.071,38995.0
2020-11-06 10:35:00,40.73,40.78,40.72,40.72,33915.0,38.071,38.1177,38.0616,38.0616,33915.0
2020-11-06 10:40:00,40.71,40.75,40.7,40.75,28940.0,38.0523,38.0897,38.0429,38.0897,28940.0
2020-11-06 10:45:00,40.73,40.77,40.73,40.76,91195.0,38.071,38.1084,38.071,38.099,91195.0
2020-11-06 10:50:00,40.76,40.81,40.72,40.8,50170.0,38.099,38.1457,38.0616,38.1364,50170.0
2020-11-06 10:55:00,40.79,40.8,40.55,40.57,100460.0,38.1271,38.1364,37.9027,37.9214,100460.0
2020-11-06 11:00:00,40.58,40.72,40.58,40.7,106830.0,37.9308,38.0616,37.9308,38.0429,106830.0
2020-11-06 11:05:00,40.7,40.73,40.68,40.72,36770.0,38.0429,38.071,38.0242,38.0616,36770.0
2020-11-06 11:10:00,40.71,40.71,40.58,40.58,56920.0,38.0523,38.0523,37.9308,37.9308,56920.0
2020-11-06 11:15:00,40.56,40.58,40.52,40.54,54035.0,37.9121,37.9308,37.8747,37.8934,54035.0
2020-11-06 11:20:00,40.54,40.54,40.47,40.48,75820.0,37.8934,37.8934,37.8279,37.8373,75820.0
2020-11-06 11:25:00,40.49,40.53,40.47,40.49,27945.0,37.8466,37.884,37.8279,37.8466,27945.0
2020-11-06 11:30:00,40.52,40.52,40.49,40.5,26045.0,37.8747,37.8747,37.8466,37.856,26045.0
2020-11-06 11:35:00,40.5,40.54,40.49,40.54,47880.0,37.856,37.8934,37.8466,37.8934,47880.0
2020-11-06 11:40:00,40.53,40.54,40.5,40.5,77320.0,37.884,37.8934,37.856,37.856,77320.0
2020-11-06 11:45:00,40.51,40.54,40.5,40.54,32420.0,37.8653,37.8934,37.856,37.8934,32420.0
2020-11-06 11:50:00,40.54,40.6,40.54,40.54,78950.0,37.8934,37.9495,37.8934,37.8934,78950.0
2020-11-06 11:55:00,40.53,40.53,40.48,40.49,51325.0,37.884,37.884,37.8373,37.8466,51325.0
2020-11-06 12:00:00,40.49,40.51,40.48,40.49,29475.0,37.8466,37.8653,37.8373,37.8466,29475.0
2020-11-06 12:05:00,40.49,40.5,40.47,40.48,173315.0,37.8466,37.856,37.8279,37.8373,173315.0
2020-11-06 12:10:00,40.48,40.5,40.46,40.47,28470.0,37.8373,37.856,37.8186,37.8279,28470.0
2020-11-06 12:15:00,40.47,40.47,40.43,40.46,31810.0,37.8279,37.8279,37.7906,37.8186,31810.0
2020-11-06 12:20:00,40.47,40.49,40.46,40.47,28130.0,37.8279,37.8466,37.8186,37.8279,28130.0
2020-11-06 12:25:00,40.47,40.48,40.44,40.46,35065.0,37.8279,37.8373,37.7999,37.8186,35065.0
2020-11-06 12:30:00,40.49,40.5,40.46,40.47,40305.0,37.8466,37.856,37.8186,37.8279,40305.0
2020-11-06 12:35:00,40.46,40.48,40.42,40.43,118455.0,37.8186,37.8373,37.7812,37.7906,118455.0
2020-11-06 12:40:00,40.43,40.46,40.43,40.44,20600.0,37.7906,37.8186,37.7906,37.7999,20600.0
2020-11-06 12:45:00,40.45,40.47,40.44,40.47,39420.0,37.8093,37.8279,37.7999,37.8279,39420.0
2020-11-06 12:50:00,40.46,40.49,40.45,40.45,50150.0,37.8186,37.8466,37.8093,37.8093,50150.0
2020-11-06 12:55:00,40.45,40.45,40.4,40.41,33450.0,37.8093,37.8093,37.7625,37.7719,33450.0
2020-11-06 13:00:00,40.41,40.44,40.41,40.42,15405.0,37.7719,37.7999,37.7719,37.7812,15405.0
2020-11-06 13:05:00,40.44,40.44,40.41,40.44,34725.0,37.7999,37.7999,37.7719,37.7999,34725.0
2020-11-06 13:10:00,40.44,40.48,40.44,40.47,39200.0,37.7999,37.8373,37.7999,37.8279,39200.0
2020-11-06 13:15:00,40.46,40.5,40.46,40.5,44070.0,37.8186,37.856,37.8186,37.856,44070.0
2020-11-06 13:20:00,40.5,40.5,40.46,40.46,34280.0,37.856,37.856,37.8186,37.8186,34280.0
2020-11-06 13:25:00,40.46,40.51,40.46,40.5,27835.0,37.8186,37.8653,37.8186,37.856,27835.0
2020-11-06 13:30:00,40.5,40.5,40.47,40.48,47325.0,37.856,37.856,37.8279,37.8373,47325.0
2020-11-06 13:35:00,40.47,40.5,40.46,40.49,36905.0,37.8279,37.856,37.8186,37.8466,36905.0
2020-11-06 13:40:00,40.5,40.51,40.5,40.51,47080.0,37.856,37.8653,37.856,37.8653,47080.0
2020-11-06 13:45:00,40.51,40.53,40.5,40.52,31895.0,37.8653,37.884,37.856,37.8747,31895.0
2020-11-06 13:50:00,40.53,40.54,40.51,40.51,31100.0,37.884,37.8934,37.8653,37.8653,31100.0
2020-11-06 13:55:00,40.51,40.51,40.49,40.5,32400.0,37.8653,37.8653,37.8466,37.856,32400.0
2020-11-06 14:00:00,40.51,40.52,40.48,40.49,40800.0,37.8653,37.8747,37.8373,37.8466,40800.0
2020-11-06 14:05:00,40.49,40.5,40.48,40.5,11785.0,37.8466,37.856,37.8373,37.856,11785.0
2020-11-06 14:10:00,40.49,40.49,40.46,40.48,27655.0,37.8466,37.8466,37.8186,37.8373,27655.0
2020-11-06 14:15:00,40.48,40.49,40.46,40.48,45525.0,37.8373,37.8466,37.8186,37.8373,45525.0
2020-11-06 14:20:00,40.47,40.49,40.47,40.48,28685.0,37.8279,37.8466,37.8279,37.8373,28685.0
2020-11-06 14:25:00,40.48,40.5,40.46,40.5,48940.0,37.8373,37.856,37.8186,37.856,48940.0
2020-11-06 14:30:00,40.5,40.51,40.49,40.49,29235.0,37.856,37.8653,37.8466,37.8466,29235.0
2020-11-06 14:35:00,40.48,40.49,40.45,40.46,39030.0,37.8373,37.8466,37.8093,37.8186,39030.0
2020-11-06 14:40:00,40.45,40.46,40.42,40.42,32050.0,37.8093,37.8186,37.7812,37.7812,32050.0
2020-11-06 14:45:00,40.42,40.43,40.41,40.42,28530.0,37.7812,37.7906,37.7719,37.7812,28530.0
2020-11-06 14:50:00,40.41,40.43,40.41,40.41,32840.0,37.7719,37.7906,37.7719,37.7719,32840.0
2020-11-06 14:55:00,40.41,40.42,40.4,40.41,40775.0,37.7719,37.7812,37.7625,37.7719,40775.0
2020-11-06 15:00:00,40.41,40.41,40.36,40.36,30090.0,37.7719,37.7719,37.7251,37.7251,30090.0
2020-11-06 15:05:00,40.38,40.39,40.36,40.39,26150.0,37.7438,37.7532,37.7251,37.7532,26150.0
2020-11-06 15:10:00,40.39,40.41,40.38,40.41,30935.0,37.7532,37.7719,37.7438,37.7719,30935.0
2020-11-06 15:15:00,40.41,40.43,40.38,40.38,35775.0,37.7719,37.7906,37.7438,37.7438,35775.0
2020-11-06 15:20:00,40.39,40.39,40.36,40.38,51820.0,37.7532,37.7532,37.7251,37.7438,51820.0
2020-11-06 15:25:00,40.37,40.42,40.37,40.41,30910.0,37.7345,37.7812,37.7345,37.7719,30910.0
2020-11-06 15:30:00,40.41,40.45,40.39,40.44,22835.0,37.7719,37.8093,37.7532,37.7999,22835.0
2020-11-06 15:35:00,40.44,40.47,40.44,40.46,17450.0,37.7999,37.8279,37.7999,37.8186,17450.0
2020-11-06 15:40:00,40.47,40.49,40.45,40.48,60540.0,37.8279,37.8466,37.8093,37.8373,60540.0
2020-11-06 15:45:00,40.49,40.55,40.49,40.55,58955.0,37.8466,37.9027,37.8466,37.9027,58955.0
2020-11-06 15:50:00,40.55,40.55,40.48,40.49,77505.0,37.9027,37.9027,37.8373,37.8466,77505.0
2020-11-06 15:55:00,40.48,40.48,40.42,40.43,175475.0,37.8373,37.8373,37.7812,37.7906,175475.0
2020-11-09 09:30:00,42.97,43.36,42.52,43.12,579930.0,40.1647,40.5293,39.7441,40.3049,579930.0
2020-11-09 09:35:00,43.12,43.29,43.05,43.07,360175.0,40.3049,40.4638,40.2395,40.2582,360175.0
2020-11-09 09:40:00,43.16,43.16,42.98,43.08,160080.0,40.3423,40.3423,40.1741,40.2676,160080.0
2020-11-09 09:45:00,43.09,43.17,42.99,43.08,126220.0,40.2769,40.3517,40.1834,40.2676,126220.0
2020-11-09 09:50:00,43.06,43.06,42.8,42.85,96235.0,40.2489,40.2489,40.0058,40.0526,96235.0
2020-11-09 09:55:00,42.82,42.82,42.59,42.59,44690.0,40.0245,40.0245,39.8095,39.8095,44690.0
2020-11-09 10:00:00,42.59,42.74,42.5,42.7,215020.0,39.8095,39.9497,39.7254,39.9124,215020.0
2020-11-09 10:05:00,42.72,42.72,42.52,42.58,373445.0,39.9311,39.9311,39.7441,39.8002,373445.0
2020-11-09 10:10:00,42.57,42.6,42.46,42.46,220845.0,39.7908,39.8189,39.688,39.688,220845.0
2020-11-09 10:15:00,42.44,42.57,42.41,42.55,321685.0,39.6693,39.7908,39.6413,39.7722,321685.0
2020-11-09 10:20:00,42.54,42.55,42.38,42.41,129605.0,39.7628,39.7722,39.6133,39.6413,129605.0
2020-11-09 10:25:00,42.41,42.45,42.34,42.34,180585.0,39.6413,39.6787,39.5759,39.5759,180585.0
2020-11-09 10:30:00,42.35,42.45,42.27,42.31,91410.0,39.5852,39.6787,39.5104,39.5478,91410.0
2020-11-09 10:35:00,42.29,42.37,42.26,42.29,250080.0,39.5291,39.6039,39.5011,39.5291,250080.0
2020-11-09 10:40:00,42.3,42.37,42.25,42.35,115540.0,39.5385,39.6039,39.4917,39.5852,115540.0
2020-11-09 10:45:00,42.36,42.38,42.2,42.25,96450.0,39.5946,39.6133,39.445,39.4917,96450.0
2020-11-09 10:50:00,42.26,42.33,42.25,42.33,49750.0,39.5011,39.5665,39.4917,39.5665,49750.0
2020-11-09 10:55:00,42.31,42.35,42.22,42.33,57200.0,39.5478,39.5852,39.4637,39.5665,57200.0
2020-11-09 11:00:00,42.33,42.34,42.16,42.16,36495.0,39.5665,39.5759,39.4076,39.4076,36495.0
2020-11-09 11:05:00,42.17,42.25,42.14,42.25,67125.0,39.417,39.4917,39.3889,39.4917,67125.0
2020-11-09 11:10:00,42.25,42.26,42.13,42.19,151880.0,39.4917,39.5011,39.3796,39.4357,151880.0
2020-11-09 11:15:00,42.17,42.25,42.11,42.19,185820.0,39.417,39.4917,39.3609,39.4357,185820.0
2020-11-09 11:20:00,42.18,42.26,42.16,42.25,96775.0,39.4263,39.5011,39.4076,39.4917,96775.0
2020-11-09 11:25:00,42.24,42.26,42.12,42.22,86855.0,39.4824,39.5011,39.3702,39.4637,86855.0
2020-11-09 11:30:00,42.21,42.24,42.18,42.18,42400.0,39.4543,39.4824,39.4263,39.4263,42400.0
2020-11-09 11:35:00,42.17,42.2,42.17,42.18,51055.0,39.417,39.445,39.417,39.4263,51055.0
2020-11-09 11:40:00,42.16,42.18,42.1,42.14,76310.0,39.4076,39.4263,39.3515,39.3889,76310.0
2020-11-09 11:45:00,42.14,42.15,42.06,42.06,54785.0,39.3889,39.3983,39.3141,39.3141,54785.0
2020-11-09 11:50:00,42.07,42.08,42.0,42.07,106970.0,39.3235,39.3328,39.2581,39.3235,106970.0
2020-11-09 11:55:00,42.06,42.09,42.01,42.09,159115.0,39.3141,39.3422,39.2674,39.3422,159115.0
2020-11-09 12:00:00,42.1,42.14,42.05,42.08,82325.0,39.3515,39.3889,39.3048,39.3328,82325.0
2020-11-09 12:05:00,42.07,42.13,42.05,42.11,72835.0,39.3235,39.3796,39.3048,39.3609,72835.0
2020-11-09 12:10:00,42.11,42.11,42.03,42.06,62770.0,39.3609,39.3609,39.2861,39.3141,62770.0
2020-11-09 12:15:00,42.06,42.07,42.02,42.02,28865.0,39.3141,39.3235,39.2768,39.2768,28865.0
2020-11-09 12:20:00,42.05,42.17,42.05,42.15,134610.0,39.3048,39.417,39.3048,39.3983,134610.0
2020-11-09 12:25:00,42.14,42.25,42.14,42.21,54290.0,39.3889,39.4917,39.3889,39.4543,54290.0
2020-11-09 12:30:00,42.23,42.24,42.19,42.24,92455.0,39.473,39.4824,39.4357,39.4824,92455.0
2020-11-09 12:35:00,42.23,42.29,42.21,42.29,112630.0,39.473,39.5291,39.4543,39.5291,112630.0
2020-11-09 12:40:00,42.3,42.3,42.27,42.29,35280.0,39.5385,39.5385,39.5104,39.5291,35280.0
2020-11-09 12:45:00,42.29,42.31,42.27,42.29,51980.0,39.5291,39.5478,39.5104,39.5291,51980.0
2020-11-09 12:50:00,42.29,42.34,42.27,42.3,137235.0,39.5291,39.5759,39.5104,39.5385,137235.0
2020-11-09 12:55:00,42.3,42.33,42.27,42.31,40130.0,39.5385,39.5665,39.5104,39.5478,40130.0
2020-11-09 13:00:00,42.33,42.36,42.3,42.31,46100.0,39.5665,39.5946,39.5385,39.5478,46100.0
2020-11-09 13:05:00,42.32,42.4,42.32,42.4,24080.0,39.5572,39.6319,39.5572,39.6319,24080.0
2020-11-09 13:10:00,42.39,42.43,42.39,42.43,19980.0,39.6226,39.66,39.6226,39.66,19980.0
2020-11-09 13:15:00,42.42,42.42,42.36,42.37,15095.0,39.6506,39.6506,39.5946,39.6039,15095.0
2020-11-09 13:20:00,42.36,42.36,42.34,42.35,15075.0,39.5946,39.5946,39.5759,39.5852,15075.0
2020-11-09 13:25:00,42.36,42.36,42.32,42.33,24540.0,39.5946,39.5946,39.5572,39.5665,24540.0
2020-11-09 13:30:00,42.35,42.38,42.32,42.36,56205.0,39.5852,39.6133,39.5572,39.5946,56205.0
2020-11-09 13:35:00,42.36,42.41,42.34,42.34,19045.0,39.5946,39.6413,39.5759,39.5759,19045.0
2020-11-09 13:40:00,42.28,42.29,42.25,42.27,20450.0,39.5198,39.5291,39.4917,39.5104,20450.0
2020-11-09 13:45:00,42.28,42.34,42.26,42.31,82300.0,39.5198,39.5759,39.5011,39.5478,82300.0
2020-11-09 13:50:00,42.31,42.37,42.28,42.29,52815.0,39.5478,39.6039,39.5198,39.5291,52815.0
2020-11-09 13:55:00,42.3,42.32,42.27,42.3,31330.0,39.5385,39.5572,39.5104,39.5385,31330.0
2020-11-09 14:00:00,42.3,42.32,42.24,42.25,49380.0,39.5385,39.5572,39.4824,39.4917,49380.0
2020-11-09 14:05:00,42.25,42.28,42.25,42.25,21465.0,39.4917,39.5198,39.4917,39.4917,21465.0
2020-11-09 14:10:00,42.24,42.24,42.19,42.22,16310.0,39.4824,39.4824,39.4357,39.4637,16310.0
2020-11-09 14:15:00,42.22,42.24,42.2,42.22,33800.0,39.4637,39.4824,39.445,39.4637,33800.0
2020-11-09 14:20:00,42.2,42.2,42.12,42.15,29075.0,39.445,39.445,39.3702,39.3983,29075.0
2020-11-09 14:25:00,42.14,42.23,42.14,42.19,51160.0,39.3889,39.473,39.3889,39.4357,51160.0
2020-11-09 14:30:00,42.18,42.18,42.1,42.1,57785.0,39.4263,39.4263,39.3515,39.3515,57785.0
2020-11-09 14:35:00,42.1,42.17,42.1,42.15,24150.0,39.3515,39.417,39.3515,39.3983,24150.0
2020-11-09 14:40:00,42.16,42.19,42.15,42.18,29795.0,39.4076,39.4357,39.3983,39.4263,29795.0
2020-11-09 14:45:00,42.17,42.19,42.15,42.19,38960.0,39.417,39.4357,39.3983,39.4357,38960.0
2020-11-09 14:50:00,42.18,42.2,42.13,42.16,65250.0,39.4263,39.445,39.3796,39.4076,65250.0
2020-11-09 14:55:00,42.17,42.19,42.15,42.15,19115.0,39.417,39.4357,39.3983,39.3983,19115.0
2020-11-09 15:00:00,42.16,42.24,42.14,42.24,44365.0,39.4076,39.4824,39.3889,39.4824,44365.0
2020-11-09 15:05:00,42.22,42.24,42.2,42.21,34210.0,39.4637,39.4824,39.445,39.4543,34210.0
2020-11-09 15:10:00,42.21,42.22,42.17,42.18,81570.0,39.4543,39.4637,39.417,39.4263,81570.0
2020-11-09 15:15:00,42.19,42.27,42.17,42.18,46975.0,39.4357,39.5104,39.417,39.4263,46975.0
2020-11-09 15:20:00,42.16,42.16,42.08,42.09,71870.0,39.4076,39.4076,39.3328,39.3422,71870.0
2020-11-09 15:25:00,42.09,42.1,41.97,41.98,76915.0,39.3422,39.3515,39.23,39.2394,76915.0
2020-11-09 15:30:00,41.99,42.09,41.99,42.0,54610.0,39.2487,39.3422,39.2487,39.2581,54610.0
2020-11-09 15:35:00,42.02,42.03,41.98,42.03,48270.0,39.2768,39.2861,39.2394,39.2861,48270.0
2020-11-09 15:40:00,42.02,42.02,41.92,41.95,134340.0,39.2768,39.2768,39.1833,39.2113,134340.0
2020-11-09 15:45:00,41.96,41.96,41.87,41.87,49950.0,39.2207,39.2207,39.1365,39.1365,49950.0
2020-11-09 15:50:00,41.84,41.85,41.68,41.68,146780.0,39.1085,39.1179,38.959,38.959,146780.0
2020-11-09 15:55:00,41.66,41.67,41.54,41.58,527450.0,38.9403,38.9496,38.8281,38.8655,527450.0
2020-11-10 09:30:00,41.74,41.77,41.6,41.69,225800.0,39.015,39.0431,38.8842,38.9683,225800.0
2020-11-10 09:35:00,41.66,41.75,41.6,41.65,171480.0,38.9403,39.0244,38.8842,38.9309,171480.0
2020-11-10 09:40:00,41.65,41.66,41.56,41.58,125905.0,38.9309,38.9403,38.8468,38.8655,125905.0
2020-11-10 09:45:00,41.57,41.68,41.57,41.68,74780.0,38.8561,38.959,38.8561,38.959,74780.0
2020-11-10 09:50:00,41.68,41.79,41.68,41.71,59080.0,38.959,39.0618,38.959,38.987,59080.0
2020-11-10 09:55:00,41.71,41.85,41.71,41.84,124765.0,38.987,39.1179,38.987,39.1085,124765.0
2020-11-10 10:00:00,41.81,41.85,41.75,41.85,45715.0,39.0805,39.1179,39.0244,39.1179,45715.0
2020-11-10 10:05:00,41.82,41.84,41.79,41.82,112500.0,39.0898,39.1085,39.0618,39.0898,112500.0
2020-11-10 10:10:00,41.87,41.89,41.81,41.81,23550.0,39.1365,39.1552,39.0805,39.0805,23550.0
2020-11-10 10:15:00,41.82,41.82,41.77,41.78,31815.0,39.0898,39.0898,39.0431,39.0524,31815.0
2020-11-10 10:20:00,41.82,41.83,41.7,41.7,28495.0,39.0898,39.0992,38.9776,38.9776,28495.0
2020-11-10 10:25:00,41.73,41.75,41.69,41.75,59200.0,39.0057,39.0244,38.9683,39.0244,59200.0
2020-11-10 10:30:00,41.74,41.74,41.64,41.68,51000.0,39.015,39.015,38.9216,38.959,51000.0
2020-11-10 10:35:00,41.66,41.66,41.54,41.56,39905.0,38.9403,38.9403,38.8281,38.8468,39905.0
2020-11-10 10:40:00,41.55,41.59,41.47,41.51,93515.0,38.8374,38.8748,38.7627,38.8,93515.0
2020-11-10 10:45:00,41.5,41.57,41.5,41.56,42715.0,38.7907,38.8561,38.7907,38.8468,42715.0
2020-11-10 10:50:00,41.58,41.59,41.54,41.56,36285.0,38.8655,38.8748,38.8281,38.8468,36285.0
2020-11-10 10:55:00,41.58,41.65,41.58,41.64,54885.0,38.8655,38.9309,38.8655,38.9216,54885.0
2020-11-10 11:00:00,41.64,41.78,41.64,41.77,22110.0,38.9216,39.0524,38.9216,39.0431,22110.0
2020-11-10 11:05:00,41.78,41.84,41.78,41.82,20190.0,39.0524,39.1085,39.0524,39.0898,20190.0
2020-11-10 11:10:00,41.82,41.88,41.82,41.87,15055.0,39.0898,39.1459,39.0898,39.1365,15055.0
2020-11-10 11:15:00,41.87,41.89,41.85,41.85,13955.0,39.1365,39.1552,39.1179,39.1179,13955.0
2020-11-10 11:20:00,41.83,41.84,41.8,41.81,22030.0,39.0992,39.1085,39.0711,39.0805,22030.0
2020-11-10 11:25:00,41.84,41.91,41.84,41.9,19565.0,39.1085,39.1739,39.1085,39.1646,19565.0
2020-11-10 11:30:00,41.89,41.9,41.88,41.9,11670.0,39.1552,39.1646,39.1459,39.1646,11670.0
2020-11-10 11:35:00,41.87,41.87,41.86,41.86,1580.0,39.1365,39.1365,39.1272,39.1272,1580.0
2020-11-10 11:40:00,41.87,41.97,41.86,41.96,35605.0,39.1365,39.23,39.1272,39.2207,35605.0
2020-11-10 11:45:00,41.95,41.98,41.95,41.96,8940.0,39.2113,39.2394,39.2113,39.2207,8940.0
2020-11-10 11:50:00,41.95,41.98,41.95,41.95,38035.0,39.2113,39.2394,39.2113,39.2113,38035.0
2020-11-10 11:55:00,42.0,42.02,42.0,42.0,14250.0,39.2581,39.2768,39.2581,39.2581,14250.0
2020-11-10 12:00:00,41.99,42.11,41.99,42.1,21340.0,39.2487,39.3609,39.2487,39.3515,21340.0
2020-11-10 12:05:00,42.09,42.1,42.08,42.08,33530.0,39.3422,39.3515,39.3328,39.3328,33530.0
2020-11-10 12:10:00,42.08,42.12,42.06,42.11,20090.0,39.3328,39.3702,39.3141,39.3609,20090.0
2020-11-10 12:15:00,42.14,42.14,42.1,42.11,25720.0,39.3889,39.3889,39.3515,39.3609,25720.0
2020-11-10 12:20:00,42.13,42.14,42.09,42.09,13695.0,39.3796,39.3889,39.3422,39.3422,13695.0
2020-11-10 12:25:00,42.08,42.09,42.05,42.07,14820.0,39.3328,39.3422,39.3048,39.3235,14820.0
2020-11-10 12:30:00,42.06,42.08,42.03,42.04,33880.0,39.3141,39.3328,39.2861,39.2954,33880.0
2020-11-10 12:35:00,42.04,42.04,41.99,42.02,11970.0,39.2954,39.2954,39.2487,39.2768,11970.0
2020-11-10 12:40:00,42.02,42.07,42.02,42.07,18100.0,39.2768,39.3235,39.2768,39.3235,18100.0
2020-11-10 12:45:00,42.07,42.12,42.07,42.12,28190.0,39.3235,39.3702,39.3235,39.3702,28190.0
2020-11-10 12:50:00,42.09,42.14,42.08,42.12,13090.0,39.3422,39.3889,39.3328,39.3702,13090.0
2020-11-10 12:55:00,42.13,42.13,42.09,42.11,28385.0,39.3796,39.3796,39.3422,39.3609,28385.0
2020-11-10 13:00:00,42.1,42.13,42.09,42.1,13115.0,39.3515,39.3796,39.3422,39.3515,13115.0
2020-11-10 13:05:00,42.11,42.11,42.07,42.09,11460.0,39.3609,39.3609,39.3235,39.3422,11460.0
2020-11-10 13:10:00,42.09,42.1,42.04,42.04,21765.0,39.3422,39.3515,39.2954,39.2954,21765.0
2020-11-10 13:15:00,42.04,42.06,42.04,42.04,7980.0,39.2954,39.3141,39.2954,39.2954,7980.0
2020-11-10 13:20:00,42.05,42.06,41.96,41.96,29345.0,39.3048,39.3141,39.2207,39.2207,29345.0
2020-11-10 13:25:00,41.97,41.97,41.95,41.95,126880.0,39.23,39.23,39.2113,39.2113,126880.0
2020-11-10 13:30:00,41.93,41.93,41.88,41.88,41085.0,39.1926,39.1926,39.1459,39.1459,41085.0
2020-11-10 13:35:00,41.88,41.97,41.88,41.97,11465.0,39.1459,39.23,39.1459,39.23,11465.0
2020-11-10 13:40:00,41.96,41.97,41.95,41.95,7945.0,39.2207,39.23,39.2113,39.2113,7945.0
2020-11-10 13:45:00,41.99,42.0,41.97,41.98,51660.0,39.2487,39.2581,39.23,39.2394,51660.0
2020-11-10 13:50:00,41.97,42.02,41.97,42.02,23765.0,39.23,39.2768,39.23,39.2768,23765.0
2020-11-10 13:55:00,42.01,42.11,42.01,42.09,207515.0,39.2674,39.3609,39.2674,39.3422,207515.0
2020-11-10 14:00:00,42.09,42.13,42.09,42.1,174090.0,39.3422,39.3796,39.3422,39.3515,174090.0
2020-11-10 14:05:00,42.11,42.13,42.11,42.12,26700.0,39.3609,39.3796,39.3609,39.3702,26700.0
2020-11-10 14:10:00,42.13,42.13,42.03,42.07,137530.0,39.3796,39.3796,39.2861,39.3235,137530.0
2020-11-10 14:15:00,42.07,42.08,42.03,42.08,21575.0,39.3235,39.3328,39.2861,39.3328,21575.0
2020-11-10 14:20:00,42.09,42.13,42.05,42.12,90635.0,39.3422,39.3796,39.3048,39.3702,90635.0
2020-11-10 14:25:00,42.14,42.17,42.02,42.05,63725.0,39.3889,39.417,39.2768,39.3048,63725.0
2020-11-10 14:30:00,42.08,42.14,42.08,42.1,59005.0,39.3328,39.3889,39.3328,39.3515,59005.0
2020-11-10 14:35:00,42.11,42.14,42.04,42.1,164055.0,39.3609,39.3889,39.2954,39.3515,164055.0
2020-11-10 14:40:00,42.11,42.17,42.05,42.09,62320.0,39.3609,39.417,39.3048,39.3422,62320.0
2020-11-10 14:45:00,42.08,42.13,42.07,42.07,98720.0,39.3328,39.3796,39.3235,39.3235,98720.0
2020-11-10 14:50:00,42.08,42.16,42.08,42.13,59860.0,39.3328,39.4076,39.3328,39.3796,59860.0
2020-11-10 14:55:00,42.15,42.17,42.12,42.16,45535.0,39.3983,39.417,39.3702,39.4076,45535.0
2020-11-10 15:00:00,42.14,42.17,42.13,42.13,125195.0,39.3889,39.417,39.3796,39.3796,125195.0
2020-11-10 15:05:00,42.14,42.15,42.09,42.11,25100.0,39.3889,39.3983,39.3422,39.3609,25100.0
2020-11-10 15:10:00,42.11,42.15,42.07,42.09,57390.0,39.3609,39.3983,39.3235,39.3422,57390.0
2020-11-10 15:15:00,42.11,42.18,42.1,42.17,107080.0,39.3609,39.4263,39.3515,39.417,107080.0
2020-11-10 15:20:00,42.19,42.21,42.15,42.16,41035.0,39.4357,39.4543,39.3983,39.4076,41035.0
2020-11-10 15:25:00,42.15,42.17,42.13,42.15,44110.0,39.3983,39.417,39.3796,39.3983,44110.0
2020-11-10 15:30:00,42.17,42.17,42.1,42.13,30665.0,39.417,39.417,39.3515,39.3796,30665.0
2020-11-10 15:35:00,42.14,42.15,42.04,42.04,96345.0,39.3889,39.3983,39.2954,39.2954,96345.0
2020-11-10 15:40:00,42.05,42.13,42.04,42.11,64190.0,39.3048,39.3796,39.2954,39.3609,64190.0
2020-11-10 15:45:00,42.1,42.12,42.06,42.08,45785.0,39.3515,39.3702,39.3141,39.3328,45785.0
2020-11-10 15:50:00,42.09,42.12,42.02,42.05,646060.0,39.3422,39.3702,39.2768,39.3048,646060.0
2020-11-10 15:55:00,42.06,42.09,41.99,42.08,648960.0,39.3141,39.3422,39.2487,39.3328,648960.0
2020-11-11 09:30:00,42.24,42.26,42.12,42.13,142250.0,39.4824,39.5011,39.3702,39.3796,142250.0
2020-11-11 09:35:00,42.13,42.13,42.05,42.05,63825.0,39.3796,39.3796,39.3048,39.3048,63825.0
2020-11-11 09:40:00,42.06,42.07,41.95,41.95,31480.0,39.3141,39.3235,39.2113,39.2113,31480.0
2020-11-11 09:45:00,41.96,42.0,41.93,41.97,26315.0,39.2207,39.2581,39.1926,39.23,26315.0
2020-11-11 09:50:00,41.97,42.04,41.95,41.96,69545.0,39.23,39.2954,39.2113,39.2207,69545.0
2020-11-11 09:55:00,41.97,41.97,41.79,41.8,87865.0,39.23,39.23,39.0618,39.0711,87865.0
2020-11-11 10:00:00,41.81,41.83,41.76,41.81,33645.0,39.0805,39.0992,39.0337,39.0805,33645.0
2020-11-11 10:05:00,41.81,41.83,41.79,41.81,18700.0,39.0805,39.0992,39.0618,39.0805,18700.0
2020-11-11 10:10:00,41.78,41.86,41.75,41.83,28575.0,39.0524,39.1272,39.0244,39.0992,28575.0
2020-11-11 10:15:00,41.82,41.84,41.78,41.78,11225.0,39.0898,39.1085,39.0524,39.0524,11225.0
2020-11-11 10:20:00,41.77,41.79,41.74,41.74,24605.0,39.0431,39.0618,39.015,39.015,24605.0
2020-11-11 10:25:00,41.74,41.83,41.74,41.82,14645.0,39.015,39.0992,39.015,39.0898,14645.0
2020-11-11 10:30:00,41.84,41.87,41.82,41.87,18375.0,39.1085,39.1365,39.0898,39.1365,18375.0
2020-11-11 10:35:00,41.86,41.87,41.8,41.86,11085.0,39.1272,39.1365,39.0711,39.1272,11085.0
2020-11-11 10:40:00,41.87,41.9,41.85,41.85,48410.0,39.1365,39.1646,39.1179,39.1179,48410.0
2020-11-11 10:45:00,41.86,41.87,41.82,41.86,63480.0,39.1272,39.1365,39.0898,39.1272,63480.0
2020-11-11 10:50:00,41.89,41.9,41.78,41.8,21005.0,39.1552,39.1646,39.0524,39.0711,21005.0
2020-11-11 10:55:00,41.8,41.85,41.79,41.85,20505.0,39.0711,39.1179,39.0618,39.1179,20505.0
2020-11-11 11:00:00,41.84,41.89,41.83,41.88,29640.0,39.1085,39.1552,39.0992,39.1459,29640.0
2020-11-11 11:05:00,41.86,41.87,41.85,41.86,38150.0,39.1272,39.1365,39.1179,39.1272,38150.0
2020-11-11 11:10:00,41.87,41.89,41.85,41.89,22985.0,39.1365,39.1552,39.1179,39.1552,22985.0
2020-11-11 11:15:00,41.89,41.9,41.86,41.9,6565.0,39.1552,39.1646,39.1272,39.1646,6565.0
2020-11-11 11:20:00,41.9,41.91,41.86,41.87,36175.0,39.1646,39.1739,39.1272,39.1365,36175.0
2020-11-11 11:25:00,41.9,41.92,41.9,41.92,13515.0,39.1646,39.1833,39.1646,39.1833,13515.0
2020-11-11 11:30:00,41.94,41.95,41.94,41.95,13965.0,39.202,39.2113,39.202,39.2113,13965.0
2020-11-11 11:35:00,41.94,41.94,41.93,41.94,14680.0,39.202,39.202,39.1926,39.202,14680.0
2020-11-11 11:40:00,41.94,42.01,41.94,42.01,25085.0,39.202,39.2674,39.202,39.2674,25085.0
2020-11-11 11:45:00,41.99,42.0,41.97,41.98,19645.0,39.2487,39.2581,39.23,39.2394,19645.0
2020-11-11 11:50:00,41.97,41.98,41.96,41.96,64175.0,39.23,39.2394,39.2207,39.2207,64175.0
2020-11-11 11:55:00,41.99,41.99,41.96,41.97,14660.0,39.2487,39.2487,39.2207,39.23,14660.0
2020-11-11 12:00:00,41.97,41.97,41.93,41.94,20010.0,39.23,39.23,39.1926,39.202,20010.0
2020-11-11 12:05:00,41.95,42.0,41.95,42.0,24245.0,39.2113,39.2581,39.2113,39.2581,24245.0
2020-11-11 12:10:00,41.97,41.98,41.97,41.97,53835.0,39.23,39.2394,39.23,39.23,53835.0
2020-11-11 12:15:00,41.96,41.97,41.94,41.97,30950.0,39.2207,39.23,39.202,39.23,30950.0
2020-11-11 12:20:00,41.98,41.98,41.96,41.96,15125.0,39.2394,39.2394,39.2207,39.2207,15125.0
2020-11-11 12:25:00,41.96,41.96,41.95,41.96,9255.0,39.2207,39.2207,39.2113,39.2207,9255.0
2020-11-11 12:30:00,41.96,41.96,41.93,41.94,14250.0,39.2207,39.2207,39.1926,39.202,14250.0
2020-11-11 12:35:00,41.92,41.94,41.92,41.94,18520.0,39.1833,39.202,39.1833,39.202,18520.0
2020-11-11 12:40:00,41.93,41.97,41.93,41.97,17660.0,39.1926,39.23,39.1926,39.23,17660.0
2020-11-11 12:45:00,41.99,42.0,41.99,42.0,16665.0,39.2487,39.2581,39.2487,39.2581,16665.0
2020-11-11 12:50:00,41.98,42.02,41.98,42.02,24455.0,39.2394,39.2768,39.2394,39.2768,24455.0
2020-11-11 12:55:00,42.02,42.02,42.0,42.0,15280.0,39.2768,39.2768,39.2581,39.2581,15280.0
2020-11-11 13:00:00,42.01,42.02,42.0,42.01,20625.0,39.2674,39.2768,39.2581,39.2674,20625.0
2020-11-11 13:05:00,42.0,42.0,41.99,42.0,10715.0,39.2581,39.2581,39.2487,39.2581,10715.0
2020-11-11 13:10:00,41.99,42.0,41.96,41.96,11735.0,39.2487,39.2581,39.2207,39.2207,11735.0
2020-11-11 13:15:00,41.96,41.99,41.96,41.99,9605.0,39.2207,39.2487,39.2207,39.2487,9605.0
2020-11-11 13:20:00,42.0,42.05,42.0,42.02,41065.0,39.2581,39.3048,39.2581,39.2768,41065.0
2020-11-11 13:25:00,42.02,42.02,41.98,41.99,32645.0,39.2768,39.2768,39.2394,39.2487,32645.0
2020-11-11 13:30:00,41.99,41.99,41.96,41.96,17510.0,39.2487,39.2487,39.2207,39.2207,17510.0
2020-11-11 13:35:00,41.97,42.0,41.96,41.99,45135.0,39.23,39.2581,39.2207,39.2487,45135.0
2020-11-11 13:40:00,42.0,42.01,41.98,42.0,45860.0,39.2581,39.2674,39.2394,39.2581,45860.0
2020-11-11 13:45:00,41.99,41.99,41.98,41.98,21495.0,39.2487,39.2487,39.2394,39.2394,21495.0
2020-11-11 13:50:00,41.98,42.0,41.98,41.99,25905.0,39.2394,39.2581,39.2394,39.2487,25905.0
2020-11-11 13:55:00,41.99,42.0,41.95,41.95,61310.0,39.2487,39.2581,39.2113,39.2113,61310.0
2020-11-11 14:00:00,41.96,41.99,41.95,41.98,30090.0,39.2207,39.2487,39.2113,39.2394,30090.0
2020-11-11 14:05:00,41.97,41.99,41.96,41.98,35680.0,39.23,39.2487,39.2207,39.2394,35680.0
2020-11-11 14:10:00,41.98,41.98,41.96,41.96,12985.0,39.2394,39.2394,39.2207,39.2207,12985.0
2020-11-11 14:15:00,41.96,41.97,41.93,41.93,13040.0,39.2207,39.23,39.1926,39.1926,13040.0
2020-11-11 14:20:00,41.94,41.96,41.91,41.93,17060.0,39.202,39.2207,39.1739,39.1926,17060.0
2020-11-11 14:25:00,41.93,41.93,41.88,41.88,35720.0,39.1926,39.1926,39.1459,39.1459,35720.0
2020-11-11 14:30:00,41.88,41.91,41.87,41.9,29375.0,39.1459,39.1739,39.1365,39.1646,29375.0
2020-11-11 14:35:00,41.88,41.92,41.87,41.87,52650.0,39.1459,39.1833,39.1365,39.1365,52650.0
2020-11-11 14:40:00,41.86,41.88,41.84,41.88,17385.0,39.1272,39.1459,39.1085,39.1459,17385.0
2020-11-11 14:45:00,41.88,41.88,41.78,41.8,31015.0,39.1459,39.1459,39.0524,39.0711,31015.0
2020-11-11 14:50:00,41.8,41.82,41.79,41.81,34955.0,39.0711,39.0898,39.0618,39.0805,34955.0
2020-11-11 14:55:00,41.8,41.87,41.8,41.87,51725.0,39.0711,39.1365,39.0711,39.1365,51725.0
2020-11-11 15:00:00,41.87,41.87,41.82,41.82,33565.0,39.1365,39.1365,39.0898,39.0898,33565.0
2020-11-11 15:05:00,41.82,41.85,41.81,41.85,43225.0,39.0898,39.1179,39.0805,39.1179,43225.0
2020-11-11 15:10:00,41.86,41.89,41.84,41.89,323345.0,39.1272,39.1552,39.1085,39.1552,323345.0
2020-11-11 15:15:00,41.88,41.88,41.86,41.86,18085.0,39.1459,39.1459,39.1272,39.1272,18085.0
2020-11-11 15:20:00,41.86,41.86,41.81,41.83,41875.0,39.1272,39.1272,39.0805,39.0992,41875.0
2020-11-11 15:25:00,41.83,41.85,41.8,41.8,37140.0,39.0992,39.1179,39.0711,39.0711,37140.0
2020-11-11 15:30:00,41.81,41.85,41.79,41.84,31170.0,39.0805,39.1179,39.0618,39.1085,31170.0
2020-11-11 15:35:00,41.83,41.87,41.82,41.86,28030.0,39.0992,39.1365,39.0898,39.1272,28030.0
2020-11-11 15:40:00,41.86,41.93,41.86,41.92,57570.0,39.1272,39.1926,39.1272,39.1833,57570.0
2020-11-11 15:45:00,41.91,41.97,41.91,41.97,19935.0,39.1739,39.23,39.1739,39.23,19935.0
2020-11-11 15:50:00,41.98,42.0,41.96,42.0,88820.0,39.2394,39.2581,39.2207,39.2581,88820.0
2020-11-11 15:55:00,42.0,42.03,41.98,42.03,266580.0,39.2581,39.2861,39.2394,39.2861,266580.0
2020-11-12 09:30:00,41.81,41.81,41.7,41.73,146050.0,39.0805,39.0805,38.9776,39.0057,146050.0
2020-11-12 09:35:00,41.71,41.77,41.69,41.69,28680.0,38.987,39.0431,38.9683,38.9683,28680.0
2020-11-12 09:40:00,41.72,41.72,41.65,41.65,239465.0,38.9963,38.9963,38.9309,38.9309,239465.0
2020-11-12 09:45:00,41.65,41.69,41.61,41.61,41155.0,38.9309,38.9683,38.8935,38.8935,41155.0
2020-11-12 09:50:00,41.59,41.62,41.55,41.58,56595.0,38.8748,38.9029,38.8374,38.8655,56595.0
2020-11-12 09:55:00,41.57,41.59,41.51,41.58,67470.0,38.8561,38.8748,38.8,38.8655,67470.0
2020-11-12 10:00:00,41.57,41.6,41.53,41.58,33470.0,38.8561,38.8842,38.8187,38.8655,33470.0
2020-11-12 10:05:00,41.61,41.68,41.61,41.68,31000.0,38.8935,38.959,38.8935,38.959,31000.0
2020-11-12 10:10:00,41.71,41.73,41.69,41.7,34915.0,38.987,39.0057,38.9683,38.9776,34915.0
2020-11-12 10:15:00,41.69,41.74,41.69,41.73,44475.0,38.9683,39.015,38.9683,39.0057,44475.0
2020-11-12 10:20:00,41.74,41.74,41.64,41.64,14625.0,39.015,39.015,38.9216,38.9216,14625.0
2020-11-12 10:25:00,41.65,41.65,41.61,41.61,42380.0,38.9309,38.9309,38.8935,38.8935,42380.0
2020-11-12 10:30:00,41.62,41.65,41.61,41.63,16045.0,38.9029,38.9309,38.8935,38.9122,16045.0
2020-11-12 10:35:00,41.63,41.72,41.63,41.71,263530.0,38.9122,38.9963,38.9122,38.987,263530.0
2020-11-12 10:40:00,41.7,41.78,41.7,41.77,557300.0,38.9776,39.0524,38.9776,39.0431,557300.0
2020-11-12 10:45:00,41.78,41.78,41.73,41.74,29640.0,39.0524,39.0524,39.0057,39.015,29640.0
2020-11-12 10:50:00,41.73,41.74,41.7,41.73,28135.0,39.0057,39.015,38.9776,39.0057,28135.0
2020-11-12 10:55:00,41.77,41.78,41.73,41.76,82780.0,39.0431,39.0524,39.0057,39.0337,82780.0
2020-11-12 11:00:00,41.74,41.74,41.68,41.72,24950.0,39.015,39.015,38.959,38.9963,24950.0
2020-11-12 11:05:00,41.72,41.79,41.71,41.77,47715.0,38.9963,39.0618,38.987,39.0431,47715.0
2020-11-12 11:10:00,41.79,41.79,41.74,41.78,153210.0,39.0618,39.0618,39.015,39.0524,153210.0
2020-11-12 11:15:00,41.77,41.78,41.76,41.78,59965.0,39.0431,39.0524,39.0337,39.0524,59965.0
2020-11-12 11:20:00,41.79,41.8,41.77,41.78,139965.0,39.0618,39.0711,39.0431,39.0524,139965.0
2020-11-12 11:25:00,41.78,41.79,41.74,41.74,12640.0,39.0524,39.0618,39.015,39.015,12640.0
2020-11-12 11:30:00,41.76,41.79,41.75,41.76,14170.0,39.0337,39.0618,39.0244,39.0337,14170.0
2020-11-12 11:35:00,41.75,41.75,41.72,41.72,17710.0,39.0244,39.0244,38.9963,38.9963,17710.0
2020-11-12 11:40:00,41.71,41.71,41.68,41.68,11015.0,38.987,38.987,38.959,38.959,11015.0
2020-11-12 11:45:00,41.69,41.74,41.68,41.69,16065.0,38.9683,39.015,38.959,38.9683,16065.0
2020-11-12 11:50:00,41.69,41.73,41.68,41.71,11585.0,38.9683,39.0057,38.959,38.987,11585.0
2020-11-12 11:55:00,41.71,41.72,41.66,41.68,31420.0,38.987,38.9963,38.9403,38.959,31420.0
2020-11-12 12:00:00,41.7,41.7,41.67,41.68,8745.0,38.9776,38.9776,38.9496,38.959,8745.0
2020-11-12 12:05:00,41.69,41.69,41.67,41.68,7690.0,38.9683,38.9683,38.9496,38.959,7690.0
2020-11-12 12:10:00,41.68,41.73,41.68,41.73,14825.0,38.959,39.0057,38.959,39.0057,14825.0
2020-11-12 12:15:00,41.72,41.73,41.7,41.7,38770.0,38.9963,39.0057,38.9776,38.9776,38770.0
2020-11-12 12:20:00,41.71,41.75,41.71,41.75,15595.0,38.987,39.0244,38.987,39.0244,15595.0
2020-11-12 12:25:00,41.73,41.73,41.64,41.64,19590.0,39.0057,39.0057,38.9216,38.9216,19590.0
2020-11-12 12:30:00,41.62,41.63,41.56,41.57,32435.0,38.9029,38.9122,38.8468,38.8561,32435.0
2020-11-12 12:35:00,41.57,41.58,41.54,41.54,12905.0,38.8561,38.8655,38.8281,38.8281,12905.0
2020-11-12 12:40:00,41.53,41.53,41.46,41.46,25135.0,38.8187,38.8187,38.7533,38.7533,25135.0
2020-11-12 12:45:00,41.46,41.47,41.36,41.37,23860.0,38.7533,38.7627,38.6598,38.6692,23860.0
2020-11-12 12:50:00,41.37,41.39,41.32,41.38,40855.0,38.6692,38.6879,38.6225,38.6785,40855.0
2020-11-12 12:55:00,41.39,41.39,41.34,41.35,25370.0,38.6879,38.6879,38.6411,38.6505,25370.0
2020-11-12 13:00:00,41.36,41.4,41.34,41.38,23370.0,38.6598,38.6972,38.6411,38.6785,23370.0
2020-11-12 13:05:00,41.38,41.38,41.29,41.29,24800.0,38.6785,38.6785,38.5944,38.5944,24800.0
2020-11-12 13:10:00,41.32,41.32,41.22,41.31,27945.0,38.6225,38.6225,38.529,38.6131,27945.0
2020-11-12 13:15:00,41.3,41.3,41.12,41.2,42270.0,38.6038,38.6038,38.4355,38.5103,42270.0
2020-11-12 13:20:00,41.2,41.3,41.18,41.19,77515.0,38.5103,38.6038,38.4916,38.5009,77515.0
2020-11-12 13:25:00,41.19,41.25,41.18,41.19,38890.0,38.5009,38.557,38.4916,38.5009,38890.0
2020-11-12 13:30:00,41.19,41.27,41.18,41.26,36365.0,38.5009,38.5757,38.4916,38.5664,36365.0
2020-11-12 13:35:00,41.25,41.32,41.25,41.32,43240.0,38.557,38.6225,38.557,38.6225,43240.0
2020-11-12 13:40:00,41.3,41.34,41.3,41.31,33535.0,38.6038,38.6411,38.6038,38.6131,33535.0
2020-11-12 13:45:00,41.33,41.33,41.27,41.28,48955.0,38.6318,38.6318,38.5757,38.5851,48955.0
2020-11-12 13:50:00,41.29,41.38,41.28,41.35,22865.0,38.5944,38.6785,38.5851,38.6505,22865.0
2020-11-12 13:55:00,41.36,41.39,41.34,41.38,28665.0,38.6598,38.6879,38.6411,38.6785,28665.0
2020-11-12 14:00:00,41.39,41.44,41.38,41.4,22750.0,38.6879,38.7346,38.6785,38.6972,22750.0
2020-11-12 14:05:00,41.42,41.42,41.33,41.34,300435.0,38.7159,38.7159,38.6318,38.6411,300435.0
2020-11-12 14:10:00,41.34,41.36,41.27,41.27,86910.0,38.6411,38.6598,38.5757,38.5757,86910.0
2020-11-12 14:15:00,41.27,41.28,41.24,41.24,17530.0,38.5757,38.5851,38.5477,38.5477,17530.0
2020-11-12 14:20:00,41.24,41.28,41.22,41.23,87225.0,38.5477,38.5851,38.529,38.5383,87225.0
2020-11-12 14:25:00,41.23,41.27,41.23,41.23,44605.0,38.5383,38.5757,38.5383,38.5383,44605.0
2020-11-12 14:30:00,41.23,41.33,41.2,41.26,56480.0,38.5383,38.6318,38.5103,38.5664,56480.0
2020-11-12 14:35:00,41.25,41.28,41.2,41.21,58615.0,38.557,38.5851,38.5103,38.5196,58615.0
2020-11-12 14:40:00,41.21,41.21,41.13,41.13,75910.0,38.5196,38.5196,38.4449,38.4449,75910.0
2020-11-12 14:45:00,41.14,41.15,41.12,41.14,172660.0,38.4542,38.4636,38.4355,38.4542,172660.0
2020-11-12 14:50:00,41.13,41.17,41.11,41.11,58855.0,38.4449,38.4822,38.4262,38.4262,58855.0
2020-11-12 14:55:00,41.11,41.15,41.11,41.11,45775.0,38.4262,38.4636,38.4262,38.4262,45775.0
2020-11-12 15:00:00,41.11,41.13,41.04,41.04,35875.0,38.4262,38.4449,38.3607,38.3607,35875.0
2020-11-12 15:05:00,41.02,41.1,41.0,41.01,172125.0,38.342,38.4168,38.3233,38.3327,172125.0
2020-11-12 15:10:00,41.04,41.06,41.02,41.06,15410.0,38.3607,38.3794,38.342,38.3794,15410.0
2020-11-12 15:15:00,41.06,41.17,41.05,41.17,14810.0,38.3794,38.4822,38.3701,38.4822,14810.0
2020-11-12 15:20:00,41.15,41.18,41.14,41.18,24825.0,38.4636,38.4916,38.4542,38.4916,24825.0
2020-11-12 15:25:00,41.16,41.18,41.12,41.14,48310.0,38.4729,38.4916,38.4355,38.4542,48310.0
2020-11-12 15:30:00,41.12,41.12,41.09,41.1,36935.0,38.4355,38.4355,38.4075,38.4168,36935.0
2020-11-12 15:35:00,41.1,41.15,41.07,41.14,22100.0,38.4168,38.4636,38.3888,38.4542,22100.0
2020-11-12 15:40:00,41.17,41.17,41.15,41.15,24625.0,38.4822,38.4822,38.4636,38.4636,24625.0
2020-11-12 15:45:00,41.15,41.17,41.09,41.17,159910.0,38.4636,38.4822,38.4075,38.4822,159910.0
2020-11-12 15:50:00,41.23,41.27,41.2,41.26,156420.0,38.5383,38.5757,38.5103,38.5664,156420.0
2020-11-12 15:55:00,41.26,41.32,41.25,41.29,414075.0,38.5664,38.6225,38.557,38.5944,414075.0
2020-11-13 09:30:00,41.62,41.85,41.62,41.85,203690.0,38.9029,39.1179,38.9029,39.1179,203690.0
2020-11-13 09:35:00,41.84,41.9,41.75,41.88,193470.0,39.1085,39.1646,39.0244,39.1459,193470.0
2020-11-13 09:40:00,41.89,41.92,41.88,41.92,149850.0,39.1552,39.1833,39.1459,39.1833,149850.0
2020-11-13 09:45:00,41.92,42.01,41.91,42.01,47875.0,39.1833,39.2674,39.1739,39.2674,47875.0
2020-11-13 09:50:00,42.01,42.04,41.96,41.98,49630.0,39.2674,39.2954,39.2207,39.2394,49630.0
2020-11-13 09:55:00,41.99,42.04,41.99,42.04,74020.0,39.2487,39.2954,39.2487,39.2954,74020.0
2020-11-13 10:00:00,42.02,42.05,41.99,42.02,58685.0,39.2768,39.3048,39.2487,39.2768,58685.0
2020-11-13 10:05:00,42.02,42.09,42.02,42.09,64100.0,39.2768,39.3422,39.2768,39.3422,64100.0
2020-11-13 10:10:00,42.07,42.1,42.03,42.03,55705.0,39.3235,39.3515,39.2861,39.2861,55705.0
2020-11-13 10:15:00,42.01,42.02,41.93,41.93,36685.0,39.2674,39.2768,39.1926,39.1926,36685.0
2020-11-13 10:20:00,41.93,41.94,41.91,41.92,56285.0,39.1926,39.202,39.1739,39.1833,56285.0
2020-11-13 10:25:00,41.94,42.03,41.92,42.03,17755.0,39.202,39.2861,39.1833,39.2861,17755.0
2020-11-13 10:30:00,42.04,42.05,41.99,42.04,76185.0,39.2954,39.3048,39.2487,39.2954,76185.0
2020-11-13 10:35:00,42.03,42.04,41.92,41.92,58300.0,39.2861,39.2954,39.1833,39.1833,58300.0
2020-11-13 10:40:00,41.95,42.01,41.94,42.0,23275.0,39.2113,39.2674,39.202,39.2581,23275.0
2020-11-13 10:45:00,41.99,42.03,41.98,41.99,46400.0,39.2487,39.2861,39.2394,39.2487,46400.0
2020-11-13 10:50:00,41.98,41.99,41.94,41.96,21605.0,39.2394,39.2487,39.202,39.2207,21605.0
2020-11-13 10:55:00,41.94,41.94,41.84,41.88,24155.0,39.202,39.202,39.1085,39.1459,24155.0
2020-11-13 11:00:00,41.88,41.92,41.88,41.9,12480.0,39.1459,39.1833,39.1459,39.1646,12480.0
2020-11-13 11:05:00,41.91,41.94,41.9,41.92,31450.0,39.1739,39.202,39.1646,39.1833,31450.0
2020-11-13 11:10:00,41.91,41.94,41.91,41.93,6935.0,39.1739,39.202,39.1739,39.1926,6935.0
2020-11-13 11:15:00,41.93,41.99,41.92,41.98,11910.0,39.1926,39.2487,39.1833,39.2394,11910.0
2020-11-13 11:20:00,41.99,42.01,41.98,42.0,11645.0,39.2487,39.2674,39.2394,39.2581,11645.0
2020-11-13 11:25:00,41.99,42.01,41.93,42.0,41945.0,39.2487,39.2674,39.1926,39.2581,41945.0
2020-11-13 11:30:00,41.99,41.99,41.96,41.98,38635.0,39.2487,39.2487,39.2207,39.2394,38635.0
2020-11-13 11:35:00,41.98,41.98,41.95,41.96,11030.0,39.2394,39.2394,39.2113,39.2207,11030.0
2020-11-13 11:40:00,41.98,42.0,41.98,41.99,2100.0,39.2394,39.2581,39.2394,39.2487,2100.0
2020-11-13 11:45:00,41.98,41.99,41.97,41.98,13485.0,39.2394,39.2487,39.23,39.2394,13485.0
2020-11-13 11:50:00,41.98,41.98,41.95,41.96,17650.0,39.2394,39.2394,39.2113,39.2207,17650.0
2020-11-13 11:55:00,41.96,41.99,41.95,41.95,8500.0,39.2207,39.2487,39.2113,39.2113,8500.0
2020-11-13 12:00:00,41.96,41.98,41.94,41.97,27360.0,39.2207,39.2394,39.202,39.23,27360.0
2020-11-13 12:05:00,41.97,41.98,41.96,41.97,18485.0,39.23,39.2394,39.2207,39.23,18485.0
2020-11-13 12:10:00,41.96,41.98,41.94,41.94,9590.0,39.2207,39.2394,39.202,39.202,9590.0
2020-11-13 12:15:00,41.93,41.94,41.92,41.93,14545.0,39.1926,39.202,39.1833,39.1926,14545.0
2020-11-13 12:20:00,41.92,41.92,41.89,41.89,11915.0,39.1833,39.1833,39.1552,39.1552,11915.0
2020-11-13 12:25:00,41.91,41.93,41.91,41.92,19680.0,39.1739,39.1926,39.1739,39.1833,19680.0
2020-11-13 12:30:00,41.91,41.96,41.91,41.95,48470.0,39.1739,39.2207,39.1739,39.2113,48470.0
2020-11-13 12:35:00,41.96,41.96,41.94,41.96,13030.0,39.2207,39.2207,39.202,39.2207,13030.0
2020-11-13 12:40:00,41.95,41.96,41.93,41.93,59805.0,39.2113,39.2207,39.1926,39.1926,59805.0
2020-11-13 12:45:00,41.96,41.97,41.96,41.97,4705.0,39.2207,39.23,39.2207,39.23,4705.0
2020-11-13 12:50:00,41.99,42.01,41.98,41.99,23720.0,39.2487,39.2674,39.2394,39.2487,23720.0
2020-11-13 12:55:00,41.99,41.99,41.96,41.98,31550.0,39.2487,39.2487,39.2207,39.2394,31550.0
2020-11-13 13:00:00,41.99,41.99,41.96,41.98,70425.0,39.2487,39.2487,39.2207,39.2394,70425.0
2020-11-13 13:05:00,41.99,42.02,41.98,42.02,16745.0,39.2487,39.2768,39.2394,39.2768,16745.0
2020-11-13 13:10:00,42.03,42.03,41.97,41.97,48540.0,39.2861,39.2861,39.23,39.23,48540.0
2020-11-13 13:15:00,41.99,42.02,41.99,42.02,25905.0,39.2487,39.2768,39.2487,39.2768,25905.0
2020-11-13 13:20:00,42.01,42.02,41.97,42.0,37800.0,39.2674,39.2768,39.23,39.2581,37800.0
2020-11-13 13:25:00,42.01,42.03,41.99,42.0,32345.0,39.2674,39.2861,39.2487,39.2581,32345.0
2020-11-13 13:30:00,41.99,41.99,41.94,41.95,11110.0,39.2487,39.2487,39.202,39.2113,11110.0
2020-11-13 13:35:00,41.95,42.01,41.95,42.01,39975.0,39.2113,39.2674,39.2113,39.2674,39975.0
2020-11-13 13:40:00,42.0,42.03,41.99,42.03,25190.0,39.2581,39.2861,39.2487,39.2861,25190.0
2020-11-13 13:45:00,42.01,42.04,41.99,41.99,45255.0,39.2674,39.2954,39.2487,39.2487,45255.0
2020-11-13 13:50:00,42.0,42.02,41.99,41.99,11635.0,39.2581,39.2768,39.2487,39.2487,11635.0
2020-11-13 13:55:00,41.99,42.01,41.99,42.01,11500.0,39.2487,39.2674,39.2487,39.2674,11500.0
2020-11-13 14:00:00,42.0,42.03,42.0,42.01,12190.0,39.2581,39.2861,39.2581,39.2674,12190.0
2020-11-13 14:05:00,42.01,42.04,42.0,42.03,25070.0,39.2674,39.2954,39.2581,39.2861,25070.0
2020-11-13 14:10:00,42.04,42.06,42.02,42.06,6230.0,39.2954,39.3141,39.2768,39.3141,6230.0
2020-11-13 14:15:00,42.01,42.05,42.01,42.04,6980.0,39.2674,39.3048,39.2674,39.2954,6980.0
2020-11-13 14:20:00,42.06,42.11,42.06,42.08,29855.0,39.3141,39.3609,39.3141,39.3328,29855.0
2020-11-13 14:25:00,42.07,42.09,42.06,42.07,14515.0,39.3235,39.3422,39.3141,39.3235,14515.0
2020-11-13 14:30:00,42.09,42.1,42.07,42.08,19340.0,39.3422,39.3515,39.3235,39.3328,19340.0
2020-11-13 14:35:00,42.09,42.16,42.08,42.15,20335.0,39.3422,39.4076,39.3328,39.3983,20335.0
2020-11-13 14:40:00,42.14,42.15,42.14,42.14,7165.0,39.3889,39.3983,39.3889,39.3889,7165.0
2020-11-13 14:45:00,42.15,42.16,42.11,42.11,16175.0,39.3983,39.4076,39.3609,39.3609,16175.0
2020-11-13 14:50:00,42.12,42.15,42.12,42.15,44125.0,39.3702,39.3983,39.3702,39.3983,44125.0
2020-11-13 14:55:00,42.15,42.21,42.15,42.2,47595.0,39.3983,39.4543,39.3983,39.445,47595.0
2020-11-13 15:00:00,42.19,42.2,42.16,42.17,28605.0,39.4357,39.445,39.4076,39.417,28605.0
2020-11-13 15:05:00,42.16,42.19,42.16,42.17,33640.0,39.4076,39.4357,39.4076,39.417,33640.0
2020-11-13 15:10:00,42.16,42.17,42.13,42.17,9285.0,39.4076,39.417,39.3796,39.417,9285.0
2020-11-13 15:15:00,42.18,42.18,42.14,42.15,56075.0,39.4263,39.4263,39.3889,39.3983,56075.0
2020-11-13 15:20:00,42.16,42.17,42.14,42.15,56990.0,39.4076,39.417,39.3889,39.3983,56990.0
2020-11-13 15:25:00,42.13,42.16,42.13,42.14,29865.0,39.3796,39.4076,39.3796,39.3889,29865.0
2020-11-13 15:30:00,42.14,42.2,42.13,42.18,40725.0,39.3889,39.445,39.3796,39.4263,40725.0
2020-11-13 15:35:00,42.17,42.2,42.17,42.18,65620.0,39.417,39.445,39.417,39.4263,65620.0
2020-11-13 15:40:00,42.19,42.24,42.19,42.23,31110.0,39.4357,39.4824,39.4357,39.473,31110.0
2020-11-13 15:45:00,42.26,42.26,42.22,42.22,60895.0,39.5011,39.5011,39.4637,39.4637,60895.0
2020-11-13 15:50:00,42.22,42.23,42.13,42.14,49155.0,39.4637,39.473,39.3796,39.3889,49155.0
2020-11-13 15:55:00,42.15,42.2,42.13,42.19,471415.0,39.3983,39.445,39.3796,39.4357,471415.0
2020-11-16 09:30:00,42.85,42.92,42.83,42.85,129605.0,40.0526,40.118,40.0339,40.0526,129605.0
2020-11-16 09:35:00,42.87,42.92,42.8,42.83,74270.0,40.0713,40.118,40.0058,40.0339,74270.0
2020-11-16 09:40:00,42.74,42.75,42.66,42.66,28580.0,39.9497,39.9591,39.875,39.875,28580.0
2020-11-16 09:45:00,42.67,42.67,42.59,42.67,140900.0,39.8843,39.8843,39.8095,39.8843,140900.0
2020-11-16 09:50:00,42.68,42.73,42.57,42.58,102975.0,39.8937,39.9404,39.7908,39.8002,102975.0
2020-11-16 09:55:00,42.55,42.65,42.52,42.65,147295.0,39.7722,39.8656,39.7441,39.8656,147295.0
2020-11-16 10:00:00,42.65,42.71,42.64,42.7,54480.0,39.8656,39.9217,39.8563,39.9124,54480.0
2020-11-16 10:05:00,42.69,42.71,42.66,42.69,77080.0,39.903,39.9217,39.875,39.903,77080.0
2020-11-16 10:10:00,42.7,42.75,42.66,42.75,26705.0,39.9124,39.9591,39.875,39.9591,26705.0
2020-11-16 10:15:00,42.76,42.78,42.73,42.78,9520.0,39.9684,39.9871,39.9404,39.9871,9520.0
2020-11-16 10:20:00,42.77,42.85,42.76,42.84,26510.0,39.9778,40.0526,39.9684,40.0432,26510.0
2020-11-16 10:25:00,42.86,42.86,42.8,42.84,56710.0,40.0619,40.0619,40.0058,40.0432,56710.0
2020-11-16 10:30:00,42.86,42.9,42.83,42.89,30295.0,40.0619,40.0993,40.0339,40.09,30295.0
2020-11-16 10:35:00,42.9,42.94,42.87,42.94,51255.0,40.0993,40.1367,40.0713,40.1367,51255.0
2020-11-16 10:40:00,42.93,42.97,42.93,42.96,43145.0,40.1273,40.1647,40.1273,40.1554,43145.0
2020-11-16 10:45:00,42.98,43.01,42.93,42.95,9740.0,40.1741,40.2021,40.1273,40.146,9740.0
2020-11-16 10:50:00,42.92,42.94,42.92,42.92,13140.0,40.118,40.1367,40.118,40.118,13140.0
2020-11-16 10:55:00,42.92,43.01,42.92,42.97,221720.0,40.118,40.2021,40.118,40.1647,221720.0
2020-11-16 11:00:00,42.97,43.0,42.94,43.0,23080.0,40.1647,40.1928,40.1367,40.1928,23080.0
2020-11-16 11:05:00,43.01,43.01,42.94,42.95,40825.0,40.2021,40.2021,40.1367,40.146,40825.0
2020-11-16 11:10:00,42.95,42.99,42.95,42.98,27885.0,40.146,40.1834,40.146,40.1741,27885.0
2020-11-16 11:15:00,42.98,42.99,42.96,42.97,25805.0,40.1741,40.1834,40.1554,40.1647,25805.0
2020-11-16 11:20:00,42.98,43.0,42.97,42.97,19400.0,40.1741,40.1928,40.1647,40.1647,19400.0
2020-11-16 11:25:00,42.97,43.0,42.96,42.97,56635.0,40.1647,40.1928,40.1554,40.1647,56635.0
2020-11-16 11:30:00,42.96,42.98,42.95,42.98,58705.0,40.1554,40.1741,40.146,40.1741,58705.0
2020-11-16 11:35:00,42.98,42.99,42.95,42.99,71720.0,40.1741,40.1834,40.146,40.1834,71720.0
2020-11-16 11:40:00,43.0,43.01,42.99,42.99,20950.0,40.1928,40.2021,40.1834,40.1834,20950.0
2020-11-16 11:45:00,42.99,43.0,42.98,42.99,71060.0,40.1834,40.1928,40.1741,40.1834,71060.0
2020-11-16 11:50:00,43.0,43.0,42.96,42.96,10245.0,40.1928,40.1928,40.1554,40.1554,10245.0
2020-11-16 11:55:00,42.98,43.0,42.98,42.99,11740.0,40.1741,40.1928,40.1741,40.1834,11740.0
2020-11-16 12:00:00,42.98,42.98,42.96,42.97,55520.0,40.1741,40.1741,40.1554,40.1647,55520.0
2020-11-16 12:05:00,42.98,42.99,42.97,42.98,35615.0,40.1741,40.1834,40.1647,40.1741,35615.0
2020-11-16 12:10:00,42.98,42.98,42.92,42.94,28725.0,40.1741,40.1741,40.118,40.1367,28725.0
2020-11-16 12:15:00,42.94,42.96,42.93,42.94,26960.0,40.1367,40.1554,40.1273,40.1367,26960.0
2020-11-16 12:20:00,42.93,42.94,42.91,42.91,15380.0,40.1273,40.1367,40.1087,40.1087,15380.0
2020-11-16 12:25:00,42.9,42.92,42.88,42.88,41925.0,40.0993,40.118,40.0806,40.0806,41925.0
2020-11-16 12:30:00,42.87,42.88,42.86,42.86,33210.0,40.0713,40.0806,40.0619,40.0619,33210.0
2020-11-16 12:35:00,42.87,42.87,42.86,42.87,270610.0,40.0713,40.0713,40.0619,40.0713,270610.0
2020-11-16 12:40:00,42.87,42.88,42.86,42.88,178670.0,40.0713,40.0806,40.0619,40.0806,178670.0
2020-11-16 12:45:00,42.89,42.89,42.86,42.87,16640.0,40.09,40.09,40.0619,40.0713,16640.0
2020-11-16 12:50:00,42.9,42.9,42.84,42.85,19380.0,40.0993,40.0993,40.0432,40.0526,19380.0
2020-11-16 12:55:00,42.85,42.88,42.85,42.86,28145.0,40.0526,40.0806,40.0526,40.0619,28145.0
2020-11-16 13:00:00,42.85,42.86,42.83,42.83,29890.0,40.0526,40.0619,40.0339,40.0339,29890.0
2020-11-16 13:05:00,42.85,42.86,42.84,42.84,49220.0,40.0526,40.0619,40.0432,40.0432,49220.0
2020-11-16 13:10:00,42.84,42.84,42.82,42.83,33100.0,40.0432,40.0432,40.0245,40.0339,33100.0
2020-11-16 13:15:00,42.82,42.85,42.82,42.84,13330.0,40.0245,40.0526,40.0245,40.0432,13330.0
2020-11-16 13:20:00,42.83,42.84,42.75,42.77,20670.0,40.0339,40.0432,39.9591,39.9778,20670.0
2020-11-16 13:25:00,42.78,42.78,42.69,42.69,31045.0,39.9871,39.9871,39.903,39.903,31045.0
2020-11-16 13:30:00,42.69,42.75,42.68,42.75,45265.0,39.903,39.9591,39.8937,39.9591,45265.0
2020-11-16 13:35:00,42.76,42.76,42.72,42.72,14685.0,39.9684,39.9684,39.9311,39.9311,14685.0
2020-11-16 13:40:00,42.72,42.72,42.64,42.66,32105.0,39.9311,39.9311,39.8563,39.875,32105.0
2020-11-16 13:45:00,42.7,42.7,42.64,42.64,14845.0,39.9124,39.9124,39.8563,39.8563,14845.0
2020-11-16 13:50:00,42.65,42.67,42.64,42.67,4500.0,39.8656,39.8843,39.8563,39.8843,4500.0
2020-11-16 13:55:00,42.69,42.69,42.68,42.69,15335.0,39.903,39.903,39.8937,39.903,15335.0
2020-11-16 14:00:00,42.68,42.68,42.62,42.63,20305.0,39.8937,39.8937,39.8376,39.8469,20305.0
2020-11-16 14:05:00,42.67,42.7,42.64,42.7,37645.0,39.8843,39.9124,39.8563,39.9124,37645.0
2020-11-16 14:10:00,42.69,42.7,42.68,42.69,8705.0,39.903,39.9124,39.8937,39.903,8705.0
2020-11-16 14:15:00,42.69,42.71,42.67,42.71,28840.0,39.903,39.9217,39.8843,39.9217,28840.0
2020-11-16 14:20:00,42.71,42.73,42.7,42.72,18920.0,39.9217,39.9404,39.9124,39.9311,18920.0
2020-11-16 14:25:00,42.72,42.75,42.71,42.74,201475.0,39.9311,39.9591,39.9217,39.9497,201475.0
2020-11-16 14:30:00,42.75,42.79,42.75,42.78,29060.0,39.9591,39.9965,39.9591,39.9871,29060.0
2020-11-16 14:35:00,42.77,42.78,42.76,42.78,16355.0,39.9778,39.9871,39.9684,39.9871,16355.0
2020-11-16 14:40:00,42.78,42.81,42.77,42.81,13400.0,39.9871,40.0152,39.9778,40.0152,13400.0
2020-11-16 14:45:00,42.81,42.83,42.77,42.77,31005.0,40.0152,40.0339,39.9778,39.9778,31005.0
2020-11-16 14:50:00,42.78,42.82,42.78,42.8,29945.0,39.9871,40.0245,39.9871,40.0058,29945.0
2020-11-16 14:55:00,42.81,42.83,42.79,42.81,27585.0,40.0152,40.0339,39.9965,40.0152,27585.0
2020-11-16 15:00:00,42.82,42.82,42.75,42.78,102395.0,40.0245,40.0245,39.9591,39.9871,102395.0
2020-11-16 15:05:00,42.77,42.79,42.76,42.79,106145.0,39.9778,39.9965,39.9684,39.9965,106145.0
2020-11-16 15:10:00,42.78,42.82,42.78,42.79,28850.0,39.9871,40.0245,39.9871,39.9965,28850.0
2020-11-16 15:15:00,42.79,42.83,42.78,42.82,16435.0,39.9965,40.0339,39.9871,40.0245,16435.0
2020-11-16 15:20:00,42.83,42.88,42.82,42.87,91540.0,40.0339,40.0806,40.0245,40.0713,91540.0
2020-11-16 15:25:00,42.87,42.87,42.81,42.84,46095.0,40.0713,40.0713,40.0152,40.0432,46095.0
2020-11-16 15:30:00,42.85,42.89,42.84,42.87,73800.0,40.0526,40.09,40.0432,40.0713,73800.0
2020-11-16 15:35:00,42.87,42.88,42.84,42.86,53365.0,40.0713,40.0806,40.0432,40.0619,53365.0
2020-11-16 15:40:00,42.86,42.93,42.86,42.93,62090.0,40.0619,40.1273,40.0619,40.1273,62090.0
2020-11-16 15:45:00,42.93,42.94,42.91,42.94,43610.0,40.1273,40.1367,40.1087,40.1367,43610.0
2020-11-16 15:50:00,42.92,42.95,42.9,42.93,142160.0,40.118,40.146,40.0993,40.1273,142160.0
2020-11-16 15:55:00,42.92,43.04,42.92,43.04,604680.0,40.118,40.2302,40.118,40.2302,604680.0
2020-11-17 09:30:00,42.63,42.67,42.59,42.65,125320.0,39.8469,39.8843,39.8095,39.8656,125320.0
2020-11-17 09:35:00,42.65,42.65,42.52,42.64,103230.0,39.8656,39.8656,39.7441,39.8563,103230.0
2020-11-17 09:40:00,42.61,42.61,42.51,42.53,45905.0,39.8282,39.8282,39.7348,39.7535,45905.0
2020-11-17 09:45:00,42.53,42.61,42.52,42.61,34760.0,39.7535,39.8282,39.7441,39.8282,34760.0
2020-11-17 09:50:00,42.61,42.61,42.45,42.45,102130.0,39.8282,39.8282,39.6787,39.6787,102130.0
2020-11-17 09:55:00,42.46,42.48,42.36,42.36,36770.0,39.688,39.7067,39.5946,39.5946,36770.0
2020-11-17 10:00:00,42.35,42.47,42.35,42.39,79395.0,39.5852,39.6974,39.5852,39.6226,79395.0
2020-11-17 10:05:00,42.37,42.42,42.37,42.41,8950.0,39.6039,39.6506,39.6039,39.6413,8950.0
2020-11-17 10:10:00,42.43,42.51,42.43,42.51,16860.0,39.66,39.7348,39.66,39.7348,16860.0
2020-11-17 10:15:00,42.5,42.53,42.46,42.5,83640.0,39.7254,39.7535,39.688,39.7254,83640.0
2020-11-17 10:20:00,42.5,42.55,42.48,42.54,32495.0,39.7254,39.7722,39.7067,39.7628,32495.0
2020-11-17 10:25:00,42.55,42.55,42.5,42.52,26640.0,39.7722,39.7722,39.7254,39.7441,26640.0
2020-11-17 10:30:00,42.52,42.61,42.5,42.61,32015.0,39.7441,39.8282,39.7254,39.8282,32015.0
2020-11-17 10:35:00,42.61,42.61,42.57,42.58,26610.0,39.8282,39.8282,39.7908,39.8002,26610.0
2020-11-17 10:40:00,42.58,42.6,42.57,42.58,38840.0,39.8002,39.8189,39.7908,39.8002,38840.0
2020-11-17 10:45:00,42.6,42.6,42.57,42.6,12130.0,39.8189,39.8189,39.7908,39.8189,12130.0
2020-11-17 10:50:00,42.58,42.67,42.58,42.67,12045.0,39.8002,39.8843,39.8002,39.8843,12045.0
2020-11-17 10:55:00,42.67,42.67,42.65,42.67,20855.0,39.8843,39.8843,39.8656,39.8843,20855.0
2020-11-17 11:00:00,42.65,42.67,42.64,42.67,21820.0,39.8656,39.8843,39.8563,39.8843,21820.0
2020-11-17 11:05:00,42.68,42.71,42.66,42.71,12160.0,39.8937,39.9217,39.875,39.9217,12160.0
2020-11-17 11:10:00,42.72,42.77,42.71,42.77,27810.0,39.9311,39.9778,39.9217,39.9778,27810.0
2020-11-17 11:15:00,42.76,42.79,42.75,42.78,24980.0,39.9684,39.9965,39.9591,39.9871,24980.0
2020-11-17 11:20:00,42.8,42.83,42.8,42.83,13625.0,40.0058,40.0339,40.0058,40.0339,13625.0
2020-11-17 11:25:00,42.82,42.84,42.78,42.82,17840.0,40.0245,40.0432,39.9871,40.0245,17840.0
2020-11-17 11:30:00,42.85,42.88,42.84,42.85,58160.0,40.0526,40.0806,40.0432,40.0526,58160.0
2020-11-17 11:35:00,42.88,42.9,42.85,42.9,28065.0,40.0806,40.0993,40.0526,40.0993,28065.0
2020-11-17 11:40:00,42.89,42.93,42.89,42.92,56270.0,40.09,40.1273,40.09,40.118,56270.0
2020-11-17 11:45:00,42.93,42.93,42.88,42.89,10055.0,40.1273,40.1273,40.0806,40.09,10055.0
2020-11-17 11:50:00,42.88,42.89,42.85,42.88,68335.0,40.0806,40.09,40.0526,40.0806,68335.0
2020-11-17 11:55:00,42.87,42.88,42.86,42.88,11705.0,40.0713,40.0806,40.0619,40.0806,11705.0
2020-11-17 12:00:00,42.88,42.89,42.86,42.86,37720.0,40.0806,40.09,40.0619,40.0619,37720.0
2020-11-17 12:05:00,42.86,42.9,42.86,42.88,174975.0,40.0619,40.0993,40.0619,40.0806,174975.0
2020-11-17 12:10:00,42.88,42.98,42.88,42.98,39160.0,40.0806,40.1741,40.0806,40.1741,39160.0
2020-11-17 12:15:00,42.98,42.98,42.94,42.94,12160.0,40.1741,40.1741,40.1367,40.1367,12160.0
2020-11-17 12:20:00,42.95,42.95,42.92,42.95,36040.0,40.146,40.146,40.118,40.146,36040.0
2020-11-17 12:25:00,42.95,42.99,42.94,42.97,12820.0,40.146,40.1834,40.1367,40.1647,12820.0
2020-11-17 12:30:00,43.0,43.0,42.98,42.99,4250.0,40.1928,40.1928,40.1741,40.1834,4250.0
2020-11-17 12:35:00,43.0,43.05,43.0,43.03,117545.0,40.1928,40.2395,40.1928,40.2208,117545.0
2020-11-17 12:40:00,43.04,43.04,43.01,43.03,4620.0,40.2302,40.2302,40.2021,40.2208,4620.0
2020-11-17 12:45:00,43.02,43.03,43.0,43.02,77915.0,40.2115,40.2208,40.1928,40.2115,77915.0
2020-11-17 12:50:00,43.02,43.03,43.02,43.03,5945.0,40.2115,40.2208,40.2115,40.2208,5945.0
2020-11-17 12:55:00,43.03,43.04,43.0,43.03,16725.0,40.2208,40.2302,40.1928,40.2208,16725.0
2020-11-17 13:00:00,43.02,43.04,43.02,43.02,9145.0,40.2115,40.2302,40.2115,40.2115,9145.0
2020-11-17 13:05:00,43.01,43.02,43.0,43.0,11010.0,40.2021,40.2115,40.1928,40.1928,11010.0
2020-11-17 13:10:00,43.01,43.03,42.99,43.02,17780.0,40.2021,40.2208,40.1834,40.2115,17780.0
2020-11-17 13:15:00,43.0,43.05,43.0,43.04,29150.0,40.1928,40.2395,40.1928,40.2302,29150.0
2020-11-17 13:20:00,43.03,43.05,43.02,43.02,18860.0,40.2208,40.2395,40.2115,40.2115,18860.0
2020-11-17 13:25:00,43.02,43.07,43.02,43.07,15295.0,40.2115,40.2582,40.2115,40.2582,15295.0
2020-11-17 13:30:00,43.07,43.07,43.04,43.05,41310.0,40.2582,40.2582,40.2302,40.2395,41310.0
2020-11-17 13:35:00,43.05,43.1,43.05,43.09,156125.0,40.2395,40.2862,40.2395,40.2769,156125.0
2020-11-17 13:40:00,43.09,43.1,43.07,43.07,16090.0,40.2769,40.2862,40.2582,40.2582,16090.0
2020-11-17 13:45:00,43.06,43.07,43.05,43.05,93330.0,40.2489,40.2582,40.2395,40.2395,93330.0
2020-11-17 13:50:00,43.03,43.04,43.0,43.0,3810.0,40.2208,40.2302,40.1928,40.1928,3810.0
2020-11-17 13:55:00,43.02,43.05,43.02,43.04,33000.0,40.2115,40.2395,40.2115,40.2302,33000.0
2020-11-17 14:00:00,43.06,43.1,43.06,43.08,20450.0,40.2489,40.2862,40.2489,40.2676,20450.0
2020-11-17 14:05:00,43.09,43.14,43.09,43.14,30565.0,40.2769,40.3236,40.2769,40.3236,30565.0
2020-11-17 14:10:00,43.15,43.21,43.14,43.2,31700.0,40.333,40.3891,40.3236,40.3797,31700.0
2020-11-17 14:15:00,43.21,43.23,43.2,43.23,63940.0,40.3891,40.4078,40.3797,40.4078,63940.0
2020-11-17 14:20:00,43.22,43.24,43.17,43.17,565825.0,40.3984,40.4171,40.3517,40.3517,565825.0
2020-11-17 14:25:00,43.18,43.19,43.16,43.18,19670.0,40.361,40.3704,40.3423,40.361,19670.0
2020-11-17 14:30:00,43.19,43.21,43.16,43.16,59845.0,40.3704,40.3891,40.3423,40.3423,59845.0
2020-11-17 14:35:00,43.19,43.2,43.18,43.2,47655.0,40.3704,40.3797,40.361,40.3797,47655.0
2020-11-17 14:40:00,43.2,43.22,43.19,43.21,10315.0,40.3797,40.3984,40.3704,40.3891,10315.0
2020-11-17 14:45:00,43.22,43.22,43.21,43.22,6870.0,40.3984,40.3984,40.3891,40.3984,6870.0
2020-11-17 14:50:00,43.22,43.24,43.21,43.24,54225.0,40.3984,40.4171,40.3891,40.4171,54225.0
2020-11-17 14:55:00,43.24,43.26,43.22,43.23,19110.0,40.4171,40.4358,40.3984,40.4078,19110.0
2020-11-17 15:00:00,43.2,43.21,43.16,43.17,43975.0,40.3797,40.3891,40.3423,40.3517,43975.0
2020-11-17 15:05:00,43.17,43.19,43.13,43.13,86400.0,40.3517,40.3704,40.3143,40.3143,86400.0
2020-11-17 15:10:00,43.14,43.14,43.09,43.12,93235.0,40.3236,40.3236,40.2769,40.3049,93235.0
2020-11-17 15:15:00,43.09,43.12,43.08,43.12,45020.0,40.2769,40.3049,40.2676,40.3049,45020.0
2020-11-17 15:20:00,43.11,43.11,43.04,43.06,53300.0,40.2956,40.2956,40.2302,40.2489,53300.0
2020-11-17 15:25:00,43.06,43.08,43.05,43.08,36685.0,40.2489,40.2676,40.2395,40.2676,36685.0
2020-11-17 15:30:00,43.08,43.1,43.06,43.07,45485.0,40.2676,40.2862,40.2489,40.2582,45485.0
2020-11-17 15:35:00,43.07,43.13,43.07,43.11,30415.0,40.2582,40.3143,40.2582,40.2956,30415.0
2020-11-17 15:40:00,43.11,43.12,43.08,43.12,47730.0,40.2956,40.3049,40.2676,40.3049,47730.0
2020-11-17 15:45:00,43.11,43.13,43.09,43.09,28380.0,40.2956,40.3143,40.2769,40.2769,28380.0
2020-11-17 15:50:00,43.09,43.1,43.02,43.08,66265.0,40.2769,40.2862,40.2115,40.2676,66265.0
2020-11-17 15:55:00,43.08,43.13,43.06,43.13,265335.0,40.2676,40.3143,40.2489,40.3143,265335.0
2020-11-18 09:30:00,43.25,43.26,43.11,43.25,217085.0,40.4265,40.4358,40.2956,40.4265,217085.0
2020-11-18 09:35:00,43.21,43.21,43.11,43.11,125075.0,40.3891,40.3891,40.2956,40.2956,125075.0
2020-11-18 09:40:00,43.13,43.17,43.09,43.12,34785.0,40.3143,40.3517,40.2769,40.3049,34785.0
2020-11-18 09:45:00,43.14,43.15,43.11,43.14,31305.0,40.3236,40.333,40.2956,40.3236,31305.0
2020-11-18 09:50:00,43.12,43.12,43.06,43.08,31810.0,40.3049,40.3049,40.2489,40.2676,31810.0
2020-11-18 09:55:00,43.08,43.12,43.06,43.11,14080.0,40.2676,40.3049,40.2489,40.2956,14080.0
2020-11-18 10:00:00,43.11,43.19,43.11,43.17,154980.0,40.2956,40.3704,40.2956,40.3517,154980.0
2020-11-18 10:05:00,43.18,43.18,43.12,43.15,44295.0,40.361,40.361,40.3049,40.333,44295.0
2020-11-18 10:10:00,43.15,43.18,43.13,43.17,249040.0,40.333,40.361,40.3143,40.3517,249040.0
2020-11-18 10:15:00,43.17,43.18,43.12,43.12,39760.0,40.3517,40.361,40.3049,40.3049,39760.0
2020-11-18 10:20:00,43.1,43.17,43.1,43.17,53410.0,40.2862,40.3517,40.2862,40.3517,53410.0
2020-11-18 10:25:00,43.17,43.19,43.16,43.17,32810.0,40.3517,40.3704,40.3423,40.3517,32810.0
2020-11-18 10:30:00,43.16,43.19,43.15,43.15,31020.0,40.3423,40.3704,40.333,40.333,31020.0
2020-11-18 10:35:00,43.16,43.17,43.13,43.16,20960.0,40.3423,40.3517,40.3143,40.3423,20960.0
2020-11-18 10:40:00,43.16,43.19,43.16,43.19,57440.0,40.3423,40.3704,40.3423,40.3704,57440.0
2020-11-18 10:45:00,43.19,43.21,43.19,43.21,64190.0,40.3704,40.3891,40.3704,40.3891,64190.0
2020-11-18 10:50:00,43.22,43.22,43.19,43.19,22225.0,40.3984,40.3984,40.3704,40.3704,22225.0
2020-11-18 10:55:00,43.18,43.19,43.13,43.14,23065.0,40.361,40.3704,40.3143,40.3236,23065.0
2020-11-18 11:00:00,43.14,43.22,43.14,43.21,30875.0,40.3236,40.3984,40.3236,40.3891,30875.0
2020-11-18 11:05:00,43.22,43.24,43.21,43.23,56330.0,40.3984,40.4171,40.3891,40.4078,56330.0
2020-11-18 11:10:00,43.24,43.24,43.22,43.24,63710.0,40.4171,40.4171,40.3984,40.4171,63710.0
2020-11-18 11:15:00,43.22,43.22,43.19,43.21,27045.0,40.3984,40.3984,40.3704,40.3891,27045.0
2020-11-18 11:20:00,43.21,43.22,43.17,43.18,91755.0,40.3891,40.3984,40.3517,40.361,91755.0
2020-11-18 11:25:00,43.19,43.26,43.19,43.25,57245.0,40.3704,40.4358,40.3704,40.4265,57245.0
2020-11-18 11:30:00,43.25,43.26,43.23,43.25,54565.0,40.4265,40.4358,40.4078,40.4265,54565.0
2020-11-18 11:35:00,43.25,43.28,43.24,43.27,55390.0,40.4265,40.4545,40.4171,40.4451,55390.0
2020-11-18 11:40:00,43.27,43.27,43.24,43.27,228020.0,40.4451,40.4451,40.4171,40.4451,228020.0
2020-11-18 11:45:00,43.28,43.3,43.25,43.25,114395.0,40.4545,40.4732,40.4265,40.4265,114395.0
2020-11-18 11:50:00,43.23,43.26,43.23,43.26,36480.0,40.4078,40.4358,40.4078,40.4358,36480.0
2020-11-18 11:55:00,43.26,43.28,43.25,43.25,37185.0,40.4358,40.4545,40.4265,40.4265,37185.0
2020-11-18 12:00:00,43.26,43.27,43.25,43.25,31820.0,40.4358,40.4451,40.4265,40.4265,31820.0
2020-11-18 12:05:00,43.25,43.25,43.21,43.23,44090.0,40.4265,40.4265,40.3891,40.4078,44090.0
2020-11-18 12:10:00,43.23,43.25,43.23,43.24,53255.0,40.4078,40.4265,40.4078,40.4171,53255.0
2020-11-18 12:15:00,43.25,43.25,43.21,43.21,140220.0,40.4265,40.4265,40.3891,40.3891,140220.0
2020-11-18 12:20:00,43.21,43.23,43.21,43.23,42960.0,40.3891,40.4078,40.3891,40.4078,42960.0
2020-11-18 12:25:00,43.23,43.24,43.2,43.22,72875.0,40.4078,40.4171,40.3797,40.3984,72875.0
2020-11-18 12:30:00,43.22,43.22,43.19,43.19,35640.0,40.3984,40.3984,40.3704,40.3704,35640.0
2020-11-18 12:35:00,43.19,43.23,43.18,43.22,138130.0,40.3704,40.4078,40.361,40.3984,138130.0
2020-11-18 12:40:00,43.22,43.28,43.22,43.28,44550.0,40.3984,40.4545,40.3984,40.4545,44550.0
2020-11-18 12:45:00,43.27,43.27,43.24,43.24,56045.0,40.4451,40.4451,40.4171,40.4171,56045.0
2020-11-18 12:50:00,43.24,43.25,43.21,43.22,109575.0,40.4171,40.4265,40.3891,40.3984,109575.0
2020-11-18 12:55:00,43.23,43.23,43.2,43.2,14710.0,40.4078,40.4078,40.3797,40.3797,14710.0
2020-11-18 13:00:00,43.21,43.22,43.18,43.21,27980.0,40.3891,40.3984,40.361,40.3891,27980.0
2020-11-18 13:05:00,43.22,43.24,43.22,43.24,27050.0,40.3984,40.4171,40.3984,40.4171,27050.0
2020-11-18 13:10:00,43.24,43.25,43.24,43.24,60730.0,40.4171,40.4265,40.4171,40.4171,60730.0
2020-11-18 13:15:00,43.24,43.24,43.22,43.22,18745.0,40.4171,40.4171,40.3984,40.3984,18745.0
2020-11-18 13:20:00,43.22,43.23,43.21,43.22,40575.0,40.3984,40.4078,40.3891,40.3984,40575.0
2020-11-18 13:25:00,43.21,43.21,43.15,43.15,41190.0,40.3891,40.3891,40.333,40.333,41190.0
2020-11-18 13:30:00,43.14,43.15,43.13,43.13,18655.0,40.3236,40.333,40.3143,40.3143,18655.0
2020-11-18 13:35:00,43.12,43.16,43.12,43.15,85095.0,40.3049,40.3423,40.3049,40.333,85095.0
2020-11-18 13:40:00,43.15,43.15,43.1,43.1,39790.0,40.333,40.333,40.2862,40.2862,39790.0
2020-11-18 13:45:00,43.1,43.12,43.03,43.03,41585.0,40.2862,40.3049,40.2208,40.2208,41585.0
2020-11-18 13:50:00,43.03,43.04,43.01,43.03,24305.0,40.2208,40.2302,40.2021,40.2208,24305.0
2020-11-18 13:55:00,43.02,43.05,42.98,43.04,24385.0,40.2115,40.2395,40.1741,40.2302,24385.0
2020-11-18 14:00:00,43.04,43.12,43.03,43.1,27980.0,40.2302,40.3049,40.2208,40.2862,27980.0
2020-11-18 14:05:00,43.09,43.11,43.09,43.1,33870.0,40.2769,40.2956,40.2769,40.2862,33870.0
2020-11-18 14:10:00,43.09,43.11,43.03,43.03,33245.0,40.2769,40.2956,40.2208,40.2208,33245.0
2020-11-18 14:15:00,43.03,43.03,42.98,42.98,14715.0,40.2208,40.2208,40.1741,40.1741,14715.0
2020-11-18 14:20:00,42.97,43.0,42.92,42.92,13750.0,40.1647,40.1928,40.118,40.118,13750.0
2020-11-18 14:25:00,42.92,42.92,42.87,42.91,21915.0,40.118,40.118,40.0713,40.1087,21915.0
2020-11-18 14:30:00,42.9,42.97,42.88,42.96,17900.0,40.0993,40.1647,40.0806,40.1554,17900.0
2020-11-18 14:35:00,42.96,42.96,42.93,42.96,36675.0,40.1554,40.1554,40.1273,40.1554,36675.0
2020-11-18 14:40:00,42.96,43.01,42.95,43.0,63515.0,40.1554,40.2021,40.146,40.1928,63515.0
2020-11-18 14:45:00,43.0,43.03,42.98,42.99,66125.0,40.1928,40.2208,40.1741,40.1834,66125.0
2020-11-18 14:50:00,43.0,43.04,43.0,43.0,28435.0,40.1928,40.2302,40.1928,40.1928,28435.0
2020-11-18 14:55:00,43.02,43.03,42.97,42.97,38280.0,40.2115,40.2208,40.1647,40.1647,38280.0
2020-11-18 15:00:00,42.97,42.97,42.86,42.87,66305.0,40.1647,40.1647,40.0619,40.0713,66305.0
2020-11-18 15:05:00,42.86,42.94,42.86,42.93,67810.0,40.0619,40.1367,40.0619,40.1273,67810.0
2020-11-18 15:10:00,42.94,42.99,42.94,42.96,31645.0,40.1367,40.1834,40.1367,40.1554,31645.0
2020-11-18 15:15:00,42.95,42.96,42.89,42.89,45725.0,40.146,40.1554,40.09,40.09,45725.0
2020-11-18 15:20:00,42.87,42.9,42.86,42.88,38205.0,40.0713,40.0993,40.0619,40.0806,38205.0
2020-11-18 15:25:00,42.88,42.89,42.83,42.83,37650.0,40.0806,40.09,40.0339,40.0339,37650.0
2020-11-18 15:30:00,42.82,42.85,42.77,42.83,41650.0,40.0245,40.0526,39.9778,40.0339,41650.0
2020-11-18 15:35:00,42.81,42.81,42.71,42.73,36470.0,40.0152,40.0152,39.9217,39.9404,36470.0
2020-11-18 15:40:00,42.73,42.73,42.67,42.68,43080.0,39.9404,39.9404,39.8843,39.8937,43080.0
2020-11-18 15:45:00,42.67,42.73,42.64,42.65,42235.0,39.8843,39.9404,39.8563,39.8656,42235.0
2020-11-18 15:50:00,42.66,42.7,42.56,42.56,106815.0,39.875,39.9124,39.7815,39.7815,106815.0
2020-11-18 15:55:00,42.56,42.6,42.51,42.53,468040.0,39.7815,39.8189,39.7348,39.7535,468040.0
2020-11-19 09:30:00,42.49,42.52,42.28,42.35,137510.0,39.7161,39.7441,39.5198,39.5852,137510.0
2020-11-19 09:35:00,42.35,42.49,42.35,42.46,30875.0,39.5852,39.7161,39.5852,39.688,30875.0
2020-11-19 09:40:00,42.5,42.54,42.5,42.54,16825.0,39.7254,39.7628,39.7254,39.7628,16825.0
2020-11-19 09:45:00,42.53,42.62,42.51,42.61,72530.0,39.7535,39.8376,39.7348,39.8282,72530.0
2020-11-19 09:50:00,42.62,42.69,42.61,42.68,51345.0,39.8376,39.903,39.8282,39.8937,51345.0
2020-11-19 09:55:00,42.68,42.68,42.61,42.64,39315.0,39.8937,39.8937,39.8282,39.8563,39315.0
2020-11-19 10:00:00,42.66,42.7,42.58,42.61,49655.0,39.875,39.9124,39.8002,39.8282,49655.0
2020-11-19 10:05:00,42.61,42.65,42.6,42.64,35815.0,39.8282,39.8656,39.8189,39.8563,35815.0
2020-11-19 10:10:00,42.66,42.68,42.61,42.61,19760.0,39.875,39.8937,39.8282,39.8282,19760.0
2020-11-19 10:15:00,42.62,42.65,42.6,42.61,22925.0,39.8376,39.8656,39.8189,39.8282,22925.0
2020-11-19 10:20:00,42.58,42.64,42.56,42.56,83200.0,39.8002,39.8563,39.7815,39.7815,83200.0
2020-11-19 10:25:00,42.54,42.54,42.48,42.52,40850.0,39.7628,39.7628,39.7067,39.7441,40850.0
2020-11-19 10:30:00,42.53,42.56,42.52,42.53,657520.0,39.7535,39.7815,39.7441,39.7535,657520.0
2020-11-19 10:35:00,42.55,42.58,42.51,42.57,31775.0,39.7722,39.8002,39.7348,39.7908,31775.0
2020-11-19 10:40:00,42.57,42.65,42.57,42.65,78025.0,39.7908,39.8656,39.7908,39.8656,78025.0
2020-11-19 10:45:00,42.66,42.75,42.66,42.73,58745.0,39.875,39.9591,39.875,39.9404,58745.0
2020-11-19 10:50:00,42.74,42.75,42.68,42.69,77615.0,39.9497,39.9591,39.8937,39.903,77615.0
2020-11-19 10:55:00,42.7,42.71,42.61,42.61,22965.0,39.9124,39.9217,39.8282,39.8282,22965.0
2020-11-19 11:00:00,42.61,42.62,42.58,42.58,39045.0,39.8282,39.8376,39.8002,39.8002,39045.0
2020-11-19 11:05:00,42.59,42.62,42.57,42.59,33400.0,39.8095,39.8376,39.7908,39.8095,33400.0
2020-11-19 11:10:00,42.57,42.57,42.52,42.53,20945.0,39.7908,39.7908,39.7441,39.7535,20945.0
2020-11-19 11:15:00,42.54,42.61,42.54,42.61,24290.0,39.7628,39.8282,39.7628,39.8282,24290.0
2020-11-19 11:20:00,42.6,42.67,42.59,42.66,38840.0,39.8189,39.8843,39.8095,39.875,38840.0
2020-11-19 11:25:00,42.66,42.67,42.59,42.59,21585.0,39.875,39.8843,39.8095,39.8095,21585.0
2020-11-19 11:30:00,42.59,42.62,42.51,42.51,46960.0,39.8095,39.8376,39.7348,39.7348,46960.0
2020-11-19 11:35:00,42.5,42.53,42.49,42.51,11470.0,39.7254,39.7535,39.7161,39.7348,11470.0
2020-11-19 11:40:00,42.51,42.55,42.51,42.55,18280.0,39.7348,39.7722,39.7348,39.7722,18280.0
2020-11-19 11:45:00,42.55,42.56,42.5,42.52,32105.0,39.7722,39.7815,39.7254,39.7441,32105.0
2020-11-19 11:50:00,42.54,42.54,42.52,42.54,8405.0,39.7628,39.7628,39.7441,39.7628,8405.0
2020-11-19 11:55:00,42.54,42.57,42.53,42.57,14240.0,39.7628,39.7908,39.7535,39.7908,14240.0
2020-11-19 12:00:00,42.57,42.58,42.55,42.56,9210.0,39.7908,39.8002,39.7722,39.7815,9210.0
2020-11-19 12:05:00,42.56,42.56,42.52,42.55,16250.0,39.7815,39.7815,39.7441,39.7722,16250.0
2020-11-19 12:10:00,42.55,42.57,42.53,42.56,37715.0,39.7722,39.7908,39.7535,39.7815,37715.0
2020-11-19 12:15:00,42.52,42.52,42.46,42.46,79445.0,39.7441,39.7441,39.688,39.688,79445.0
2020-11-19 12:20:00,42.48,42.5,42.46,42.49,219455.0,39.7067,39.7254,39.688,39.7161,219455.0
2020-11-19 12:25:00,42.48,42.51,42.47,42.51,23430.0,39.7067,39.7348,39.6974,39.7348,23430.0
2020-11-19 12:30:00,42.5,42.52,42.49,42.52,19930.0,39.7254,39.7441,39.7161,39.7441,19930.0
2020-11-19 12:35:00,42.54,42.57,42.53,42.57,9855.0,39.7628,39.7908,39.7535,39.7908,9855.0
2020-11-19 12:40:00,42.56,42.57,42.48,42.51,9570.0,39.7815,39.7908,39.7067,39.7348,9570.0
2020-11-19 12:45:00,42.49,42.5,42.47,42.49,15445.0,39.7161,39.7254,39.6974,39.7161,15445.0
2020-11-19 12:50:00,42.47,42.48,42.46,42.47,9840.0,39.6974,39.7067,39.688,39.6974,9840.0
2020-11-19 12:55:00,42.46,42.54,42.45,42.54,24680.0,39.688,39.7628,39.6787,39.7628,24680.0
2020-11-19 13:00:00,42.56,42.6,42.54,42.6,11755.0,39.7815,39.8189,39.7628,39.8189,11755.0
2020-11-19 13:05:00,42.57,42.59,42.54,42.57,11695.0,39.7908,39.8095,39.7628,39.7908,11695.0
2020-11-19 13:10:00,42.56,42.59,42.56,42.58,25945.0,39.7815,39.8095,39.7815,39.8002,25945.0
2020-11-19 13:15:00,42.59,42.61,42.59,42.61,17835.0,39.8095,39.8282,39.8095,39.8282,17835.0
2020-11-19 13:20:00,42.61,42.62,42.59,42.62,6785.0,39.8282,39.8376,39.8095,39.8376,6785.0
2020-11-19 13:25:00,42.68,42.7,42.63,42.65,26135.0,39.8937,39.9124,39.8469,39.8656,26135.0
2020-11-19 13:30:00,42.63,42.65,42.61,42.61,16055.0,39.8469,39.8656,39.8282,39.8282,16055.0
2020-11-19 13:35:00,42.62,42.62,42.6,42.61,19625.0,39.8376,39.8376,39.8189,39.8282,19625.0
2020-11-19 13:40:00,42.59,42.61,42.59,42.6,17205.0,39.8095,39.8282,39.8095,39.8189,17205.0
2020-11-19 13:45:00,42.6,42.67,42.6,42.67,27195.0,39.8189,39.8843,39.8189,39.8843,27195.0
2020-11-19 13:50:00,42.67,42.68,42.65,42.66,47905.0,39.8843,39.8937,39.8656,39.875,47905.0
2020-11-19 13:55:00,42.67,42.67,42.64,42.65,10225.0,39.8843,39.8843,39.8563,39.8656,10225.0
2020-11-19 14:00:00,42.65,42.67,42.64,42.67,76090.0,39.8656,39.8843,39.8563,39.8843,76090.0
2020-11-19 14:05:00,42.67,42.69,42.66,42.68,21400.0,39.8843,39.903,39.875,39.8937,21400.0
2020-11-19 14:10:00,42.68,42.69,42.67,42.68,6560.0,39.8937,39.903,39.8843,39.8937,6560.0
2020-11-19 14:15:00,42.69,42.69,42.66,42.67,23290.0,39.903,39.903,39.875,39.8843,23290.0
2020-11-19 14:20:00,42.68,42.69,42.68,42.69,17325.0,39.8937,39.903,39.8937,39.903,17325.0
2020-11-19 14:25:00,42.7,42.71,42.7,42.7,13025.0,39.9124,39.9217,39.9124,39.9124,13025.0
2020-11-19 14:30:00,42.71,42.74,42.7,42.74,10540.0,39.9217,39.9497,39.9124,39.9497,10540.0
2020-11-19 14:35:00,42.76,42.81,42.75,42.81,33140.0,39.9684,40.0152,39.9591,40.0152,33140.0
2020-11-19 14:40:00,42.82,42.87,42.8,42.85,37995.0,40.0245,40.0713,40.0058,40.0526,37995.0
2020-11-19 14:45:00,42.85,42.87,42.82,42.84,55700.0,40.0526,40.0713,40.0245,40.0432,55700.0
2020-11-19 14:50:00,42.83,42.83,42.78,42.78,19495.0,40.0339,40.0339,39.9871,39.9871,19495.0
2020-11-19 14:55:00,42.77,42.81,42.77,42.79,13860.0,39.9778,40.0152,39.9778,39.9965,13860.0
2020-11-19 15:00:00,42.78,42.79,42.77,42.77,45575.0,39.9871,39.9965,39.9778,39.9778,45575.0
2020-11-19 15:05:00,42.77,42.77,42.74,42.76,47220.0,39.9778,39.9778,39.9497,39.9684,47220.0
2020-11-19 15:10:00,42.77,42.86,42.77,42.86,21825.0,39.9778,40.0619,39.9778,40.0619,21825.0
2020-11-19 15:15:00,42.86,42.86,42.8,42.81,41930.0,40.0619,40.0619,40.0058,40.0152,41930.0
2020-11-19 15:20:00,42.81,42.82,42.8,42.8,23915.0,40.0152,40.0245,40.0058,40.0058,23915.0
2020-11-19 15:25:00,42.8,42.8,42.75,42.75,33435.0,40.0058,40.0058,39.9591,39.9591,33435.0
2020-11-19 15:30:00,42.77,42.82,42.76,42.82,24870.0,39.9778,40.0245,39.9684,40.0245,24870.0
2020-11-19 15:35:00,42.84,42.86,42.83,42.84,61870.0,40.0432,40.0619,40.0339,40.0432,61870.0
2020-11-19 15:40:00,42.85,42.88,42.83,42.86,28000.0,40.0526,40.0806,40.0339,40.0619,28000.0
2020-11-19 15:45:00,42.86,42.87,42.82,42.82,35570.0,40.0619,40.0713,40.0245,40.0245,35570.0
2020-11-19 15:50:00,42.87,42.89,42.84,42.88,78910.0,40.0713,40.09,40.0432,40.0806,78910.0
2020-11-19 15:55:00,42.86,42.93,42.84,42.9,122910.0,40.0619,40.1273,40.0432,40.0993,122910.0
2020-11-20 09:30:00,42.81,42.83,42.76,42.79,113490.0,40.0152,40.0339,39.9684,39.9965,113490.0
2020-11-20 09:35:00,42.78,42.83,42.68,42.8,54795.0,39.9871,40.0339,39.8937,40.0058,54795.0
2020-11-20 09:40:00,42.78,42.89,42.78,42.89,54385.0,39.9871,40.09,39.9871,40.09,54385.0
2020-11-20 09:45:00,42.87,42.88,42.83,42.85,14285.0,40.0713,40.0806,40.0339,40.0526,14285.0
2020-11-20 09:50:00,42.84,42.84,42.71,42.71,25220.0,40.0432,40.0432,39.9217,39.9217,25220.0
2020-11-20 09:55:00,42.69,42.76,42.64,42.76,58710.0,39.903,39.9684,39.8563,39.9684,58710.0
2020-11-20 10:00:00,42.77,42.8,42.76,42.8,49560.0,39.9778,40.0058,39.9684,40.0058,49560.0
2020-11-20 10:05:00,42.79,42.83,42.78,42.82,90245.0,39.9965,40.0339,39.9871,40.0245,90245.0
2020-11-20 10:10:00,42.83,42.84,42.77,42.78,90285.0,40.0339,40.0432,39.9778,39.9871,90285.0
2020-11-20 10:15:00,42.79,42.81,42.76,42.81,30250.0,39.9965,40.0152,39.9684,40.0152,30250.0
2020-11-20 10:20:00,42.8,42.87,42.79,42.86,56735.0,40.0058,40.0713,39.9965,40.0619,56735.0
2020-11-20 10:25:00,42.85,42.87,42.8,42.82,16335.0,40.0526,40.0713,40.0058,40.0245,16335.0
2020-11-20 10:30:00,42.83,42.83,42.75,42.78,17655.0,40.0339,40.0339,39.9591,39.9871,17655.0
2020-11-20 10:35:00,42.78,42.86,42.78,42.85,20720.0,39.9871,40.0619,39.9871,40.0526,20720.0
2020-11-20 10:40:00,42.85,42.86,42.78,42.79,25295.0,40.0526,40.0619,39.9871,39.9965,25295.0
2020-11-20 10:45:00,42.78,42.78,42.74,42.76,16570.0,39.9871,39.9871,39.9497,39.9684,16570.0
2020-11-20 10:50:00,42.77,42.78,42.76,42.77,12015.0,39.9778,39.9871,39.9684,39.9778,12015.0
2020-11-20 10:55:00,42.75,42.77,42.73,42.77,18250.0,39.9591,39.9778,39.9404,39.9778,18250.0
2020-11-20 11:00:00,42.77,42.79,42.77,42.77,25795.0,39.9778,39.9965,39.9778,39.9778,25795.0
2020-11-20 11:05:00,42.76,42.8,42.75,42.78,43240.0,39.9684,40.0058,39.9591,39.9871,43240.0
2020-11-20 11:10:00,42.77,42.78,42.76,42.77,22430.0,39.9778,39.9871,39.9684,39.9778,22430.0
2020-11-20 11:15:00,42.78,42.81,42.78,42.78,10650.0,39.9871,40.0152,39.9871,39.9871,10650.0
2020-11-20 11:20:00,42.79,42.79,42.77,42.79,43855.0,39.9965,39.9965,39.9778,39.9965,43855.0
2020-11-20 11:25:00,42.8,42.83,42.8,42.82,36925.0,40.0058,40.0339,40.0058,40.0245,36925.0
2020-11-20 11:30:00,42.82,42.84,42.79,42.82,19665.0,40.0245,40.0432,39.9965,40.0245,19665.0
2020-11-20 11:35:00,42.82,42.87,42.82,42.86,30655.0,40.0245,40.0713,40.0245,40.0619,30655.0
2020-11-20 11:40:00,42.86,42.88,42.85,42.86,11815.0,40.0619,40.0806,40.0526,40.0619,11815.0
2020-11-20 11:45:00,42.87,42.87,42.79,42.79,19075.0,40.0713,40.0713,39.9965,39.9965,19075.0
2020-11-20 11:50:00,42.8,42.83,42.8,42.83,27260.0,40.0058,40.0339,40.0058,40.0339,27260.0
2020-11-20 11:55:00,42.82,42.86,42.82,42.86,32225.0,40.0245,40.0619,40.0245,40.0619,32225.0
2020-11-20 12:00:00,42.86,42.86,42.83,42.86,36565.0,40.0619,40.0619,40.0339,40.0619,36565.0
2020-11-20 12:05:00,42.86,42.87,42.84,42.84,11610.0,40.0619,40.0713,40.0432,40.0432,11610.0
2020-11-20 12:10:00,42.84,42.86,42.82,42.82,15985.0,40.0432,40.0619,40.0245,40.0245,15985.0
2020-11-20 12:15:00,42.82,42.84,42.81,42.84,11895.0,40.0245,40.0432,40.0152,40.0432,11895.0
2020-11-20 12:20:00,42.83,42.84,42.82,42.84,7960.0,40.0339,40.0432,40.0245,40.0432,7960.0
2020-11-20 12:25:00,42.84,42.85,42.83,42.83,11375.0,40.0432,40.0526,40.0339,40.0339,11375.0
2020-11-20 12:30:00,42.84,42.84,42.8,42.81,7605.0,40.0432,40.0432,40.0058,40.0152,7605.0
2020-11-20 12:35:00,42.81,42.82,42.79,42.79,9290.0,40.0152,40.0245,39.9965,39.9965,9290.0
2020-11-20 12:40:00,42.8,42.83,42.78,42.83,7805.0,40.0058,40.0339,39.9871,40.0339,7805.0
2020-11-20 12:45:00,42.83,42.84,42.79,42.79,16070.0,40.0339,40.0432,39.9965,39.9965,16070.0
2020-11-20 12:50:00,42.78,42.8,42.78,42.79,70415.0,39.9871,40.0058,39.9871,39.9965,70415.0
2020-11-20 12:55:00,42.8,42.82,42.8,42.82,3820.0,40.0058,40.0245,40.0058,40.0245,3820.0
2020-11-20 13:00:00,42.82,42.86,42.82,42.84,60960.0,40.0245,40.0619,40.0245,40.0432,60960.0
2020-11-20 13:05:00,42.84,42.84,42.79,42.8,28700.0,40.0432,40.0432,39.9965,40.0058,28700.0
2020-11-20 13:10:00,42.81,42.83,42.8,42.83,8755.0,40.0152,40.0339,40.0058,40.0339,8755.0
2020-11-20 13:15:00,42.84,42.85,42.82,42.83,10605.0,40.0432,40.0526,40.0245,40.0339,10605.0
2020-11-20 13:20:00,42.81,42.85,42.81,42.85,24320.0,40.0152,40.0526,40.0152,40.0526,24320.0
2020-11-20 13:25:00,42.84,42.85,42.83,42.84,12520.0,40.0432,40.0526,40.0339,40.0432,12520.0
2020-11-20 13:30:00,42.83,42.84,42.81,42.82,31880.0,40.0339,40.0432,40.0152,40.0245,31880.0
2020-11-20 13:35:00,42.81,42.86,42.81,42.85,18540.0,40.0152,40.0619,40.0152,40.0526,18540.0
2020-11-20 13:40:00,42.84,42.85,42.84,42.85,15310.0,40.0432,40.0526,40.0432,40.0526,15310.0
2020-11-20 13:45:00,42.85,42.89,42.84,42.89,12750.0,40.0526,40.09,40.0432,40.09,12750.0
2020-11-20 13:50:00,42.89,42.89,42.88,42.88,18690.0,40.09,40.09,40.0806,40.0806,18690.0
2020-11-20 13:55:00,42.89,42.89,42.87,42.89,6870.0,40.09,40.09,40.0713,40.09,6870.0
2020-11-20 14:00:00,42.9,42.9,42.86,42.86,21450.0,40.0993,40.0993,40.0619,40.0619,21450.0
2020-11-20 14:05:00,42.88,42.89,42.87,42.88,23595.0,40.0806,40.09,40.0713,40.0806,23595.0
2020-11-20 14:10:00,42.88,42.89,42.87,42.88,25665.0,40.0806,40.09,40.0713,40.0806,25665.0
2020-11-20 14:15:00,42.88,42.88,42.87,42.87,30370.0,40.0806,40.0806,40.0713,40.0713,30370.0
2020-11-20 14:20:00,42.87,42.91,42.87,42.89,24280.0,40.0713,40.1087,40.0713,40.09,24280.0
2020-11-20 14:25:00,42.9,42.9,42.88,42.89,15095.0,40.0993,40.0993,40.0806,40.09,15095.0
2020-11-20 14:30:00,42.89,42.9,42.87,42.9,13225.0,40.09,40.0993,40.0713,40.0993,13225.0
2020-11-20 14:35:00,42.91,42.91,42.87,42.87,10270.0,40.1087,40.1087,40.0713,40.0713,10270.0
2020-11-20 14:40:00,42.85,42.85,42.83,42.83,9885.0,40.0526,40.0526,40.0339,40.0339,9885.0
2020-11-20 14:45:00,42.83,42.83,42.8,42.82,13870.0,40.0339,40.0339,40.0058,40.0245,13870.0
2020-11-20 14:50:00,42.82,42.85,42.82,42.84,26880.0,40.0245,40.0526,40.0245,40.0432,26880.0
2020-11-20 14:55:00,42.84,42.86,42.83,42.86,55675.0,40.0432,40.0619,40.0339,40.0619,55675.0
2020-11-20 15:00:00,42.86,42.88,42.85,42.86,35735.0,40.0619,40.0806,40.0526,40.0619,35735.0
2020-11-20 15:05:00,42.84,42.87,42.8,42.8,46350.0,40.0432,40.0713,40.0058,40.0058,46350.0
2020-11-20 15:10:00,42.8,42.83,42.76,42.76,17485.0,40.0058,40.0339,39.9684,39.9684,17485.0
2020-11-20 15:15:00,42.77,42.77,42.75,42.76,28860.0,39.9778,39.9778,39.9591,39.9684,28860.0
2020-11-20 15:20:00,42.77,42.81,42.76,42.78,53275.0,39.9778,40.0152,39.9684,39.9871,53275.0
2020-11-20 15:25:00,42.78,42.8,42.78,42.78,17745.0,39.9871,40.0058,39.9871,39.9871,17745.0
2020-11-20 15:30:00,42.79,42.82,42.79,42.81,28445.0,39.9965,40.0245,39.9965,40.0152,28445.0
2020-11-20 15:35:00,42.81,42.88,42.81,42.88,38660.0,40.0152,40.0806,40.0152,40.0806,38660.0
2020-11-20 15:40:00,42.88,42.92,42.88,42.92,20185.0,40.0806,40.118,40.0806,40.118,20185.0
2020-11-20 15:45:00,42.92,42.99,42.92,42.95,29025.0,40.118,40.1834,40.118,40.146,29025.0
2020-11-20 15:50:00,42.93,42.94,42.88,42.88,39035.0,40.1273,40.1367,40.0806,40.0806,39035.0
2020-11-20 15:55:00,42.87,42.89,42.85,42.87,434000.0,40.0713,40.09,40.0526,40.0713,434000.0
2020-11-23 09:30:00,43.2,43.28,43.2,43.22,95210.0,40.3797,40.4545,40.3797,40.3984,95210.0
2020-11-23 09:35:00,43.22,43.25,43.18,43.2,48895.0,40.3984,40.4265,40.361,40.3797,48895.0
2020-11-23 09:40:00,43.21,43.27,43.18,43.25,41800.0,40.3891,40.4451,40.361,40.4265,41800.0
2020-11-23 09:45:00,43.26,43.35,43.25,43.31,117575.0,40.4358,40.5199,40.4265,40.4825,117575.0
2020-11-23 09:50:00,43.33,43.37,43.33,43.36,19485.0,40.5012,40.5386,40.5012,40.5293,19485.0
2020-11-23 09:55:00,43.37,43.38,43.3,43.3,23810.0,40.5386,40.548,40.4732,40.4732,23810.0
2020-11-23 10:00:00,43.3,43.32,43.27,43.3,14765.0,40.4732,40.4919,40.4451,40.4732,14765.0
2020-11-23 10:05:00,43.31,43.31,43.26,43.28,13685.0,40.4825,40.4825,40.4358,40.4545,13685.0
2020-11-23 10:10:00,43.26,43.28,43.23,43.27,14185.0,40.4358,40.4545,40.4078,40.4451,14185.0
2020-11-23 10:15:00,43.29,43.32,43.28,43.29,19010.0,40.4638,40.4919,40.4545,40.4638,19010.0
2020-11-23 10:20:00,43.28,43.28,43.26,43.26,14790.0,40.4545,40.4545,40.4358,40.4358,14790.0
2020-11-23 10:25:00,43.22,43.23,43.14,43.14,66890.0,40.3984,40.4078,40.3236,40.3236,66890.0
2020-11-23 10:30:00,43.15,43.26,43.15,43.26,56755.0,40.333,40.4358,40.333,40.4358,56755.0
2020-11-23 10:35:00,43.25,43.33,43.25,43.32,113100.0,40.4265,40.5012,40.4265,40.4919,113100.0
2020-11-23 10:40:00,43.33,43.36,43.33,43.35,23685.0,40.5012,40.5293,40.5012,40.5199,23685.0
2020-11-23 10:45:00,43.36,43.43,43.36,43.43,76920.0,40.5293,40.5947,40.5293,40.5947,76920.0
2020-11-23 10:50:00,43.43,43.45,43.4,43.44,57580.0,40.5947,40.6134,40.5667,40.6041,57580.0
2020-11-23 10:55:00,43.46,43.47,43.45,43.45,9775.0,40.6227,40.6321,40.6134,40.6134,9775.0
2020-11-23 11:00:00,43.46,43.5,43.46,43.48,38795.0,40.6227,40.6601,40.6227,40.6414,38795.0
2020-11-23 11:05:00,43.49,43.49,43.46,43.46,51430.0,40.6508,40.6508,40.6227,40.6227,51430.0
2020-11-23 11:10:00,43.45,43.46,43.36,43.37,240370.0,40.6134,40.6227,40.5293,40.5386,240370.0
2020-11-23 11:15:00,43.36,43.39,43.34,43.38,31570.0,40.5293,40.5573,40.5106,40.548,31570.0
2020-11-23 11:20:00,43.39,43.41,43.37,43.4,8640.0,40.5573,40.576,40.5386,40.5667,8640.0
2020-11-23 11:25:00,43.41,43.45,43.41,43.44,19130.0,40.576,40.6134,40.576,40.6041,19130.0
2020-11-23 11:30:00,43.42,43.43,43.33,43.34,45155.0,40.5854,40.5947,40.5012,40.5106,45155.0
2020-11-23 11:35:00,43.35,43.43,43.34,43.4,38510.0,40.5199,40.5947,40.5106,40.5667,38510.0
2020-11-23 11:40:00,43.4,43.42,43.39,43.39,12530.0,40.5667,40.5854,40.5573,40.5573,12530.0
2020-11-23 11:45:00,43.41,43.43,43.4,43.42,15285.0,40.576,40.5947,40.5667,40.5854,15285.0
2020-11-23 11:50:00,43.42,43.43,43.4,43.4,19280.0,40.5854,40.5947,40.5667,40.5667,19280.0
2020-11-23 11:55:00,43.4,43.46,43.4,43.46,13465.0,40.5667,40.6227,40.5667,40.6227,13465.0
2020-11-23 12:00:00,43.45,43.45,43.39,43.39,20060.0,40.6134,40.6134,40.5573,40.5573,20060.0
2020-11-23 12:05:00,43.39,43.39,43.36,43.36,5260.0,40.5573,40.5573,40.5293,40.5293,5260.0
2020-11-23 12:10:00,43.4,43.41,43.38,43.39,23315.0,40.5667,40.576,40.548,40.5573,23315.0
2020-11-23 12:15:00,43.39,43.44,43.39,43.44,22100.0,40.5573,40.6041,40.5573,40.6041,22100.0
2020-11-23 12:20:00,43.44,43.45,43.42,43.45,15975.0,40.6041,40.6134,40.5854,40.6134,15975.0
2020-11-23 12:25:00,43.45,43.45,43.41,43.41,21390.0,40.6134,40.6134,40.576,40.576,21390.0
2020-11-23 12:30:00,43.39,43.4,43.36,43.4,9935.0,40.5573,40.5667,40.5293,40.5667,9935.0
2020-11-23 12:35:00,43.4,43.42,43.39,43.39,13125.0,40.5667,40.5854,40.5573,40.5573,13125.0
2020-11-23 12:40:00,43.39,43.41,43.39,43.4,28090.0,40.5573,40.576,40.5573,40.5667,28090.0
2020-11-23 12:45:00,43.4,43.43,43.4,43.42,17595.0,40.5667,40.5947,40.5667,40.5854,17595.0
2020-11-23 12:50:00,43.43,43.47,43.43,43.46,12440.0,40.5947,40.6321,40.5947,40.6227,12440.0
2020-11-23 12:55:00,43.45,43.46,43.45,43.46,14900.0,40.6134,40.6227,40.6134,40.6227,14900.0
2020-11-23 13:00:00,43.45,43.46,43.45,43.46,27410.0,40.6134,40.6227,40.6134,40.6227,27410.0
2020-11-23 13:05:00,43.48,43.49,43.46,43.46,13300.0,40.6414,40.6508,40.6227,40.6227,13300.0
2020-11-23 13:10:00,43.47,43.47,43.44,43.44,24060.0,40.6321,40.6321,40.6041,40.6041,24060.0
2020-11-23 13:15:00,43.47,43.48,43.46,43.46,17560.0,40.6321,40.6414,40.6227,40.6227,17560.0
2020-11-23 13:20:00,43.45,43.48,43.45,43.46,26550.0,40.6134,40.6414,40.6134,40.6227,26550.0
2020-11-23 13:25:00,43.46,43.47,43.44,43.45,20565.0,40.6227,40.6321,40.6041,40.6134,20565.0
2020-11-23 13:30:00,43.45,43.5,43.45,43.49,20850.0,40.6134,40.6601,40.6134,40.6508,20850.0
2020-11-23 13:35:00,43.5,43.52,43.49,43.52,37660.0,40.6601,40.6788,40.6508,40.6788,37660.0
2020-11-23 13:40:00,43.5,43.51,43.48,43.48,16020.0,40.6601,40.6695,40.6414,40.6414,16020.0
2020-11-23 13:45:00,43.48,43.53,43.48,43.49,23035.0,40.6414,40.6882,40.6414,40.6508,23035.0
2020-11-23 13:50:00,43.48,43.52,43.48,43.52,23040.0,40.6414,40.6788,40.6414,40.6788,23040.0
2020-11-23 13:55:00,43.52,43.53,43.51,43.53,20750.0,40.6788,40.6882,40.6695,40.6882,20750.0
2020-11-23 14:00:00,43.53,43.55,43.52,43.55,12645.0,40.6882,40.7069,40.6788,40.7069,12645.0
2020-11-23 14:05:00,43.54,43.54,43.5,43.5,15430.0,40.6975,40.6975,40.6601,40.6601,15430.0
2020-11-23 14:10:00,43.49,43.5,43.46,43.5,18525.0,40.6508,40.6601,40.6227,40.6601,18525.0
2020-11-23 14:15:00,43.51,43.52,43.49,43.5,14015.0,40.6695,40.6788,40.6508,40.6601,14015.0
2020-11-23 14:20:00,43.5,43.51,43.47,43.48,18405.0,40.6601,40.6695,40.6321,40.6414,18405.0
2020-11-23 14:25:00,43.49,43.49,43.47,43.48,24785.0,40.6508,40.6508,40.6321,40.6414,24785.0
2020-11-23 14:30:00,43.48,43.53,43.48,43.51,34720.0,40.6414,40.6882,40.6414,40.6695,34720.0
2020-11-23 14:35:00,43.51,43.52,43.49,43.51,50715.0,40.6695,40.6788,40.6508,40.6695,50715.0
2020-11-23 14:40:00,43.51,43.53,43.5,43.53,27285.0,40.6695,40.6882,40.6601,40.6882,27285.0
2020-11-23 14:45:00,43.54,43.57,43.54,43.55,18905.0,40.6975,40.7256,40.6975,40.7069,18905.0
2020-11-23 14:50:00,43.55,43.64,43.54,43.63,132905.0,40.7069,40.791,40.6975,40.7816,132905.0
2020-11-23 14:55:00,43.62,43.65,43.62,43.65,32725.0,40.7723,40.8003,40.7723,40.8003,32725.0
2020-11-23 15:00:00,43.65,43.72,43.65,43.71,22265.0,40.8003,40.8658,40.8003,40.8564,22265.0
2020-11-23 15:05:00,43.72,43.74,43.7,43.73,63150.0,40.8658,40.8845,40.8471,40.8751,63150.0
2020-11-23 15:10:00,43.73,43.73,43.7,43.7,30205.0,40.8751,40.8751,40.8471,40.8471,30205.0
2020-11-23 15:15:00,43.69,43.7,43.66,43.67,27480.0,40.8377,40.8471,40.8097,40.819,27480.0
2020-11-23 15:20:00,43.65,43.66,43.61,43.62,13370.0,40.8003,40.8097,40.763,40.7723,13370.0
2020-11-23 15:25:00,43.64,43.64,43.61,43.62,39345.0,40.791,40.791,40.763,40.7723,39345.0
2020-11-23 15:30:00,43.61,43.62,43.59,43.59,26010.0,40.763,40.7723,40.7443,40.7443,26010.0
2020-11-23 15:35:00,43.59,43.6,43.53,43.55,48860.0,40.7443,40.7536,40.6882,40.7069,48860.0
2020-11-23 15:40:00,43.55,43.58,43.55,43.57,26545.0,40.7069,40.7349,40.7069,40.7256,26545.0
2020-11-23 15:45:00,43.57,43.62,43.56,43.58,46040.0,40.7256,40.7723,40.7162,40.7349,46040.0
2020-11-23 15:50:00,43.59,43.62,43.57,43.57,43335.0,40.7443,40.7723,40.7256,40.7256,43335.0
2020-11-23 15:55:00,43.57,43.57,43.5,43.54,147215.0,40.7256,40.7256,40.6601,40.6975,147215.0
2020-11-24 09:30:00,44.03,44.12,43.98,43.99,169590.0,41.1555,41.2397,41.1088,41.1181,169590.0
2020-11-24 09:35:00,43.94,43.97,43.91,43.94,99200.0,41.0714,41.0994,41.0434,41.0714,99200.0
2020-11-24 09:40:00,43.94,43.96,43.89,43.91,143865.0,41.0714,41.0901,41.0247,41.0434,143865.0
2020-11-24 09:45:00,43.92,43.94,43.87,43.9,99795.0,41.0527,41.0714,41.006,41.034,99795.0
2020-11-24 09:50:00,43.9,44.01,43.9,44.01,109325.0,41.034,41.1368,41.034,41.1368,109325.0
2020-11-24 09:55:00,44.02,44.08,44.02,44.07,119395.0,41.1462,41.2023,41.1462,41.1929,119395.0
2020-11-24 10:00:00,44.07,44.1,44.07,44.1,23770.0,41.1929,41.221,41.1929,41.221,23770.0
2020-11-24 10:05:00,44.09,44.16,44.09,44.13,34890.0,41.2116,41.277,41.2116,41.249,34890.0
2020-11-24 10:10:00,44.14,44.16,44.09,44.16,84370.0,41.2584,41.277,41.2116,41.277,84370.0
2020-11-24 10:15:00,44.16,44.16,44.09,44.14,35145.0,41.277,41.277,41.2116,41.2584,35145.0
2020-11-24 10:20:00,44.13,44.17,44.13,44.15,20240.0,41.249,41.2864,41.249,41.2677,20240.0
2020-11-24 10:25:00,44.13,44.15,44.11,44.15,22875.0,41.249,41.2677,41.2303,41.2677,22875.0
2020-11-24 10:30:00,44.14,44.17,44.12,44.14,40405.0,41.2584,41.2864,41.2397,41.2584,40405.0
2020-11-24 10:35:00,44.15,44.16,44.12,44.14,28740.0,41.2677,41.277,41.2397,41.2584,28740.0
2020-11-24 10:40:00,44.15,44.21,44.14,44.18,41195.0,41.2677,41.3238,41.2584,41.2957,41195.0
2020-11-24 10:45:00,44.18,44.26,44.18,44.26,171865.0,41.2957,41.3705,41.2957,41.3705,171865.0
2020-11-24 10:50:00,44.27,44.29,44.25,44.29,58910.0,41.3799,41.3986,41.3612,41.3986,58910.0
2020-11-24 10:55:00,44.29,44.29,44.23,44.23,22215.0,41.3986,41.3986,41.3425,41.3425,22215.0
2020-11-24 11:00:00,44.24,44.29,44.22,44.29,12415.0,41.3518,41.3986,41.3331,41.3986,12415.0
2020-11-24 11:05:00,44.3,44.3,44.23,44.27,28035.0,41.4079,41.4079,41.3425,41.3799,28035.0
2020-11-24 11:10:00,44.26,44.27,44.22,44.25,15560.0,41.3705,41.3799,41.3331,41.3612,15560.0
2020-11-24 11:15:00,44.23,44.25,44.22,44.22,15090.0,41.3425,41.3612,41.3331,41.3331,15090.0
2020-11-24 11:20:00,44.24,44.27,44.24,44.27,66820.0,41.3518,41.3799,41.3518,41.3799,66820.0
2020-11-24 11:25:00,44.27,44.3,44.27,44.3,21045.0,41.3799,41.4079,41.3799,41.4079,21045.0
2020-11-24 11:30:00,44.3,44.32,44.28,44.32,15310.0,41.4079,41.4266,41.3892,41.4266,15310.0
2020-11-24 11:35:00,44.33,44.33,44.3,44.31,28195.0,41.4359,41.4359,41.4079,41.4173,28195.0
2020-11-24 11:40:00,44.3,44.31,44.27,44.3,12785.0,41.4079,41.4173,41.3799,41.4079,12785.0
2020-11-24 11:45:00,44.29,44.33,44.27,44.32,37570.0,41.3986,41.4359,41.3799,41.4266,37570.0
2020-11-24 11:50:00,44.33,44.39,44.31,44.39,28410.0,41.4359,41.492,41.4173,41.492,28410.0
2020-11-24 11:55:00,44.4,44.4,44.32,44.32,30090.0,41.5014,41.5014,41.4266,41.4266,30090.0
2020-11-24 12:00:00,44.32,44.34,44.31,44.33,36520.0,41.4266,41.4453,41.4173,41.4359,36520.0
2020-11-24 12:05:00,44.33,44.34,44.31,44.33,19740.0,41.4359,41.4453,41.4173,41.4359,19740.0
2020-11-24 12:10:00,44.33,44.34,44.31,44.34,30665.0,41.4359,41.4453,41.4173,41.4453,30665.0
2020-11-24 12:15:00,44.35,44.37,44.34,44.35,38490.0,41.4546,41.4733,41.4453,41.4546,38490.0
2020-11-24 12:20:00,44.36,44.36,44.3,44.32,13560.0,41.464,41.464,41.4079,41.4266,13560.0
2020-11-24 12:25:00,44.33,44.35,44.31,44.32,31375.0,41.4359,41.4546,41.4173,41.4266,31375.0
2020-11-24 12:30:00,44.32,44.32,44.31,44.32,26810.0,41.4266,41.4266,41.4173,41.4266,26810.0
2020-11-24 12:35:00,44.32,44.32,44.27,44.27,37395.0,41.4266,41.4266,41.3799,41.3799,37395.0
2020-11-24 12:40:00,44.27,44.28,44.26,44.28,20385.0,41.3799,41.3892,41.3705,41.3892,20385.0
2020-11-24 12:45:00,44.27,44.29,44.26,44.26,27415.0,41.3799,41.3986,41.3705,41.3705,27415.0
2020-11-24 12:50:00,44.25,44.29,44.25,44.29,23495.0,41.3612,41.3986,41.3612,41.3986,23495.0
2020-11-24 12:55:00,44.27,44.3,44.27,44.3,54545.0,41.3799,41.4079,41.3799,41.4079,54545.0
2020-11-24 13:00:00,44.28,44.34,44.28,44.33,22645.0,41.3892,41.4453,41.3892,41.4359,22645.0
2020-11-24 13:05:00,44.33,44.34,44.31,44.34,35035.0,41.4359,41.4453,41.4173,41.4453,35035.0
2020-11-24 13:10:00,44.34,44.36,44.33,44.36,106910.0,41.4453,41.464,41.4359,41.464,106910.0
2020-11-24 13:15:00,44.37,44.39,44.36,44.39,40195.0,41.4733,41.492,41.464,41.492,40195.0
2020-11-24 13:20:00,44.36,44.36,44.33,44.33,29155.0,41.464,41.464,41.4359,41.4359,29155.0
2020-11-24 13:25:00,44.32,44.33,44.29,44.32,31765.0,41.4266,41.4359,41.3986,41.4266,31765.0
2020-11-24 13:30:00,44.33,44.34,44.29,44.3,32785.0,41.4359,41.4453,41.3986,41.4079,32785.0
2020-11-24 13:35:00,44.29,44.31,44.27,44.28,24650.0,41.3986,41.4173,41.3799,41.3892,24650.0
2020-11-24 13:40:00,44.28,44.35,44.28,44.29,71335.0,41.3892,41.4546,41.3892,41.3986,71335.0
2020-11-24 13:45:00,44.29,44.3,44.27,44.28,29050.0,41.3986,41.4079,41.3799,41.3892,29050.0
2020-11-24 13:50:00,44.28,44.28,44.24,44.24,54895.0,41.3892,41.3892,41.3518,41.3518,54895.0
2020-11-24 13:55:00,44.25,44.26,44.23,44.23,29380.0,41.3612,41.3705,41.3425,41.3425,29380.0
2020-11-24 14:00:00,44.22,44.24,44.22,44.23,30410.0,41.3331,41.3518,41.3331,41.3425,30410.0
2020-11-24 14:05:00,44.25,44.27,44.18,44.19,46380.0,41.3612,41.3799,41.2957,41.3051,46380.0
2020-11-24 14:10:00,44.18,44.22,44.18,44.22,15635.0,41.2957,41.3331,41.2957,41.3331,15635.0
2020-11-24 14:15:00,44.21,44.23,44.17,44.19,54200.0,41.3238,41.3425,41.2864,41.3051,54200.0
2020-11-24 14:20:00,44.18,44.2,44.15,44.15,35275.0,41.2957,41.3144,41.2677,41.2677,35275.0
2020-11-24 14:25:00,44.15,44.16,44.13,44.13,39240.0,41.2677,41.277,41.249,41.249,39240.0
2020-11-24 14:30:00,44.13,44.17,44.11,44.16,40620.0,41.249,41.2864,41.2303,41.277,40620.0
2020-11-24 14:35:00,44.16,44.22,44.15,44.21,27190.0,41.277,41.3331,41.2677,41.3238,27190.0
2020-11-24 14:40:00,44.2,44.24,44.2,44.23,34310.0,41.3144,41.3518,41.3144,41.3425,34310.0
2020-11-24 14:45:00,44.23,44.24,44.2,44.21,54885.0,41.3425,41.3518,41.3144,41.3238,54885.0
2020-11-24 14:50:00,44.22,44.25,44.22,44.25,44340.0,41.3331,41.3612,41.3331,41.3612,44340.0
2020-11-24 14:55:00,44.25,44.29,44.25,44.29,56375.0,41.3612,41.3986,41.3612,41.3986,56375.0
2020-11-24 15:00:00,44.28,44.29,44.23,44.28,72610.0,41.3892,41.3986,41.3425,41.3892,72610.0
2020-11-24 15:05:00,44.29,44.31,44.27,44.3,95305.0,41.3986,41.4173,41.3799,41.4079,95305.0
2020-11-24 15:10:00,44.29,44.33,44.29,44.29,70280.0,41.3986,41.4359,41.3986,41.3986,70280.0
2020-11-24 15:15:00,44.29,44.29,44.25,44.26,88070.0,41.3986,41.3986,41.3612,41.3705,88070.0
2020-11-24 15:20:00,44.26,44.32,44.26,44.31,117005.0,41.3705,41.4266,41.3705,41.4173,117005.0
2020-11-24 15:25:00,44.32,44.32,44.29,44.3,100410.0,41.4266,41.4266,41.3986,41.4079,100410.0
2020-11-24 15:30:00,44.29,44.31,44.27,44.31,101975.0,41.3986,41.4173,41.3799,41.4173,101975.0
2020-11-24 15:35:00,44.31,44.31,44.24,44.25,142580.0,41.4173,41.4173,41.3518,41.3612,142580.0
2020-11-24 15:40:00,44.25,44.26,44.21,44.21,140030.0,41.3612,41.3705,41.3238,41.3238,140030.0
2020-11-24 15:45:00,44.2,44.24,44.2,44.23,184695.0,41.3144,41.3518,41.3144,41.3425,184695.0
2020-11-24 15:50:00,44.22,44.27,44.19,44.27,161465.0,41.3331,41.3799,41.3051,41.3799,161465.0
2020-11-24 15:55:00,44.28,44.3,44.24,44.27,380185.0,41.3892,41.4079,41.3518,41.3799,380185.0
2020-11-25 09:30:00,44.17,44.17,43.97,44.02,162230.0,41.2864,41.2864,41.0994,41.1462,162230.0
2020-11-25 09:35:00,43.99,43.99,43.86,43.87,83395.0,41.1181,41.1181,40.9966,41.006,83395.0
2020-11-25 09:40:00,43.86,43.95,43.82,43.95,32520.0,40.9966,41.0808,40.9592,41.0808,32520.0
2020-11-25 09:45:00,43.96,43.98,43.88,43.88,42530.0,41.0901,41.1088,41.0153,41.0153,42530.0
2020-11-25 09:50:00,43.88,43.88,43.78,43.8,84900.0,41.0153,41.0153,40.9219,40.9405,84900.0
2020-11-25 09:55:00,43.8,43.83,43.78,43.82,91250.0,40.9405,40.9686,40.9219,40.9592,91250.0
2020-11-25 10:00:00,43.83,43.83,43.73,43.74,59445.0,40.9686,40.9686,40.8751,40.8845,59445.0
2020-11-25 10:05:00,43.74,43.84,43.73,43.8,42300.0,40.8845,40.9779,40.8751,40.9405,42300.0
2020-11-25 10:10:00,43.79,43.84,43.78,43.84,86795.0,40.9312,40.9779,40.9219,40.9779,86795.0
2020-11-25 10:15:00,43.84,43.88,43.8,43.82,135360.0,40.9779,41.0153,40.9405,40.9592,135360.0
2020-11-25 10:20:00,43.85,43.88,43.83,43.88,29350.0,40.9873,41.0153,40.9686,41.0153,29350.0
2020-11-25 10:25:00,43.88,43.9,43.85,43.89,31960.0,41.0153,41.034,40.9873,41.0247,31960.0
2020-11-25 10:30:00,43.9,43.92,43.88,43.92,32035.0,41.034,41.0527,41.0153,41.0527,32035.0
2020-11-25 10:35:00,43.93,43.94,43.87,43.88,31340.0,41.0621,41.0714,41.006,41.0153,31340.0
2020-11-25 10:40:00,43.86,43.87,43.82,43.85,40360.0,40.9966,41.006,40.9592,40.9873,40360.0
2020-11-25 10:45:00,43.84,43.89,43.82,43.83,52420.0,40.9779,41.0247,40.9592,40.9686,52420.0
2020-11-25 10:50:00,43.83,43.88,43.83,43.85,27585.0,40.9686,41.0153,40.9686,40.9873,27585.0
2020-11-25 10:55:00,43.84,43.84,43.77,43.78,53500.0,40.9779,40.9779,40.9125,40.9219,53500.0
2020-11-25 11:00:00,43.78,43.82,43.77,43.81,28775.0,40.9219,40.9592,40.9125,40.9499,28775.0
2020-11-25 11:05:00,43.8,43.86,43.78,43.85,39325.0,40.9405,40.9966,40.9219,40.9873,39325.0
2020-11-25 11:10:00,43.85,43.87,43.81,43.82,19530.0,40.9873,41.006,40.9499,40.9592,19530.0
2020-11-25 11:15:00,43.83,43.85,43.79,43.84,49715.0,40.9686,40.9873,40.9312,40.9779,49715.0
2020-11-25 11:20:00,43.84,43.87,43.84,43.86,38565.0,40.9779,41.006,40.9779,40.9966,38565.0
2020-11-25 11:25:00,43.86,43.9,43.86,43.89,22595.0,40.9966,41.034,40.9966,41.0247,22595.0
2020-11-25 11:30:00,43.89,43.91,43.87,43.88,23895.0,41.0247,41.0434,41.006,41.0153,23895.0
2020-11-25 11:35:00,43.9,43.91,43.87,43.9,40105.0,41.034,41.0434,41.006,41.034,40105.0
2020-11-25 11:40:00,43.92,43.92,43.87,43.87,23565.0,41.0527,41.0527,41.006,41.006,23565.0
2020-11-25 11:45:00,43.87,43.92,43.87,43.92,50165.0,41.006,41.0527,41.006,41.0527,50165.0
2020-11-25 11:50:00,43.91,43.96,43.91,43.94,52115.0,41.0434,41.0901,41.0434,41.0714,52115.0
2020-11-25 11:55:00,43.95,44.0,43.95,44.0,60490.0,41.0808,41.1275,41.0808,41.1275,60490.0
2020-11-25 12:00:00,44.0,44.01,43.97,44.0,82735.0,41.1275,41.1368,41.0994,41.1275,82735.0
2020-11-25 12:05:00,44.0,44.04,44.0,44.04,97420.0,41.1275,41.1649,41.1275,41.1649,97420.0
2020-11-25 12:10:00,44.05,44.06,44.02,44.02,9370.0,41.1742,41.1836,41.1462,41.1462,9370.0
2020-11-25 12:15:00,44.0,44.02,43.99,44.01,9625.0,41.1275,41.1462,41.1181,41.1368,9625.0
2020-11-25 12:20:00,44.01,44.01,43.96,43.96,26705.0,41.1368,41.1368,41.0901,41.0901,26705.0
2020-11-25 12:25:00,43.97,43.98,43.94,43.94,295485.0,41.0994,41.1088,41.0714,41.0714,295485.0
2020-11-25 12:30:00,43.94,43.98,43.94,43.95,45765.0,41.0714,41.1088,41.0714,41.0808,45765.0
2020-11-25 12:35:00,43.94,43.94,43.92,43.92,13225.0,41.0714,41.0714,41.0527,41.0527,13225.0
2020-11-25 12:40:00,43.94,43.98,43.94,43.98,15955.0,41.0714,41.1088,41.0714,41.1088,15955.0
2020-11-25 12:45:00,43.97,43.97,43.95,43.95,16675.0,41.0994,41.0994,41.0808,41.0808,16675.0
2020-11-25 12:50:00,43.95,43.95,43.93,43.93,15465.0,41.0808,41.0808,41.0621,41.0621,15465.0
2020-11-25 12:55:00,43.93,43.96,43.93,43.95,8795.0,41.0621,41.0901,41.0621,41.0808,8795.0
2020-11-25 13:00:00,43.96,43.98,43.96,43.96,12495.0,41.0901,41.1088,41.0901,41.0901,12495.0
2020-11-25 13:05:00,43.97,44.0,43.97,44.0,9835.0,41.0994,41.1275,41.0994,41.1275,9835.0
2020-11-25 13:10:00,44.0,44.0,43.97,43.97,22865.0,41.1275,41.1275,41.0994,41.0994,22865.0
2020-11-25 13:15:00,43.96,44.02,43.96,44.02,137770.0,41.0901,41.1462,41.0901,41.1462,137770.0
2020-11-25 13:20:00,44.02,44.04,44.02,44.04,20275.0,41.1462,41.1649,41.1462,41.1649,20275.0
2020-11-25 13:25:00,44.04,44.04,44.0,44.01,32060.0,41.1649,41.1649,41.1275,41.1368,32060.0
2020-11-25 13:30:00,44.02,44.03,44.0,44.03,22750.0,41.1462,41.1555,41.1275,41.1555,22750.0
2020-11-25 13:35:00,44.01,44.02,44.0,44.0,125010.0,41.1368,41.1462,41.1275,41.1275,125010.0
2020-11-25 13:40:00,44.0,44.0,43.98,43.98,73710.0,41.1275,41.1275,41.1088,41.1088,73710.0
2020-11-25 13:45:00,43.98,43.99,43.97,43.99,10065.0,41.1088,41.1181,41.0994,41.1181,10065.0
2020-11-25 13:50:00,43.99,44.02,43.99,44.02,22380.0,41.1181,41.1462,41.1181,41.1462,22380.0
2020-11-25 13:55:00,44.01,44.02,44.0,44.02,10445.0,41.1368,41.1462,41.1275,41.1462,10445.0
2020-11-25 14:00:00,44.01,44.02,44.0,44.01,19595.0,41.1368,41.1462,41.1275,41.1368,19595.0
2020-11-25 14:05:00,43.99,44.02,43.95,43.95,11150.0,41.1181,41.1462,41.0808,41.0808,11150.0
2020-11-25 14:10:00,43.97,43.97,43.91,43.92,7285.0,41.0994,41.0994,41.0434,41.0527,7285.0
2020-11-25 14:15:00,43.93,43.94,43.92,43.94,5290.0,41.0621,41.0714,41.0527,41.0714,5290.0
2020-11-25 14:20:00,43.94,43.95,43.92,43.95,24665.0,41.0714,41.0808,41.0527,41.0808,24665.0
2020-11-25 14:25:00,43.95,44.0,43.95,43.97,199960.0,41.0808,41.1275,41.0808,41.0994,199960.0
2020-11-25 14:30:00,43.98,44.0,43.95,43.95,22595.0,41.1088,41.1275,41.0808,41.0808,22595.0
2020-11-25 14:35:00,43.94,43.95,43.93,43.94,22815.0,41.0714,41.0808,41.0621,41.0714,22815.0
2020-11-25 14:40:00,43.95,43.97,43.93,43.95,13875.0,41.0808,41.0994,41.0621,41.0808,13875.0
2020-11-25 14:45:00,43.96,43.98,43.94,43.98,11590.0,41.0901,41.1088,41.0714,41.1088,11590.0
2020-11-25 14:50:00,43.98,44.0,43.98,43.99,14150.0,41.1088,41.1275,41.1088,41.1181,14150.0
2020-11-25 14:55:00,44.0,44.03,43.99,44.03,31090.0,41.1275,41.1555,41.1181,41.1555,31090.0
2020-11-25 15:00:00,44.02,44.03,44.0,44.01,66940.0,41.1462,41.1555,41.1275,41.1368,66940.0
2020-11-25 15:05:00,44.02,44.02,44.0,44.01,19060.0,41.1462,41.1462,41.1275,41.1368,19060.0
2020-11-25 15:10:00,44.03,44.06,44.03,44.05,50655.0,41.1555,41.1836,41.1555,41.1742,50655.0
2020-11-25 15:15:00,44.04,44.04,44.01,44.02,17295.0,41.1649,41.1649,41.1368,41.1462,17295.0
2020-11-25 15:20:00,44.01,44.02,43.99,44.0,20975.0,41.1368,41.1462,41.1181,41.1275,20975.0
2020-11-25 15:25:00,44.0,44.03,43.99,44.01,31060.0,41.1275,41.1555,41.1181,41.1368,31060.0
2020-11-25 15:30:00,44.0,44.01,43.98,44.01,35380.0,41.1275,41.1368,41.1088,41.1368,35380.0
2020-11-25 15:35:00,44.0,44.0,43.96,43.96,56220.0,41.1275,41.1275,41.0901,41.0901,56220.0
2020-11-25 15:40:00,43.95,43.98,43.95,43.96,25360.0,41.0808,41.1088,41.0808,41.0901,25360.0
2020-11-25 15:45:00,43.97,43.98,43.92,43.92,16400.0,41.0994,41.1088,41.0527,41.0527,16400.0
2020-11-25 15:50:00,43.93,43.95,43.9,43.95,18905.0,41.0621,41.0808,41.034,41.0808,18905.0
2020-11-25 15:55:00,43.94,43.98,43.91,43.97,666050.0,41.0714,41.1088,41.0434,41.0994,666050.0
2020-11-27 09:30:00,44.01,44.07,44.01,44.07,166475.0,41.1368,41.1929,41.1368,41.1929,166475.0
2020-11-27 09:35:00,44.06,44.13,44.05,44.11,92960.0,41.1836,41.249,41.1742,41.2303,92960.0
2020-11-27 09:40:00,44.1,44.12,44.04,44.09,52210.0,41.221,41.2397,41.1649,41.2116,52210.0
2020-11-27 09:45:00,44.08,44.1,44.02,44.03,41805.0,41.2023,41.221,41.1462,41.1555,41805.0
2020-11-27 09:50:00,44.08,44.08,44.0,44.0,17990.0,41.2023,41.2023,41.1275,41.1275,17990.0
2020-11-27 09:55:00,44.02,44.05,44.01,44.01,45615.0,41.1462,41.1742,41.1368,41.1368,45615.0
2020-11-27 10:00:00,43.99,44.04,43.97,44.02,41225.0,41.1181,41.1649,41.0994,41.1462,41225.0
2020-11-27 10:05:00,44.01,44.07,44.01,44.04,47300.0,41.1368,41.1929,41.1368,41.1649,47300.0
2020-11-27 10:10:00,44.04,44.04,44.0,44.04,36400.0,41.1649,41.1649,41.1275,41.1649,36400.0
2020-11-27 10:15:00,44.03,44.03,43.94,43.94,11320.0,41.1555,41.1555,41.0714,41.0714,11320.0
2020-11-27 10:20:00,43.92,43.94,43.91,43.94,3085.0,41.0527,41.0714,41.0434,41.0714,3085.0
2020-11-27 10:25:00,43.95,43.96,43.93,43.95,23375.0,41.0808,41.0901,41.0621,41.0808,23375.0
2020-11-27 10:30:00,43.93,43.93,43.88,43.9,55770.0,41.0621,41.0621,41.0153,41.034,55770.0
2020-11-27 10:35:00,43.9,43.92,43.89,43.91,56400.0,41.034,41.0527,41.0247,41.0434,56400.0
2020-11-27 10:40:00,43.91,43.95,43.9,43.94,46130.0,41.0434,41.0808,41.034,41.0714,46130.0
2020-11-27 10:45:00,43.94,43.94,43.92,43.92,34335.0,41.0714,41.0714,41.0527,41.0527,34335.0
2020-11-27 10:50:00,43.94,43.96,43.94,43.94,6255.0,41.0714,41.0901,41.0714,41.0714,6255.0
2020-11-27 10:55:00,43.91,43.95,43.91,43.94,14740.0,41.0434,41.0808,41.0434,41.0714,14740.0
2020-11-27 11:00:00,43.92,43.97,43.91,43.93,20265.0,41.0527,41.0994,41.0434,41.0621,20265.0
2020-11-27 11:05:00,43.93,43.96,43.92,43.95,15705.0,41.0621,41.0901,41.0527,41.0808,15705.0
2020-11-27 11:10:00,43.94,43.96,43.94,43.95,33390.0,41.0714,41.0901,41.0714,41.0808,33390.0
2020-11-27 11:15:00,43.96,44.0,43.95,44.0,75850.0,41.0901,41.1275,41.0808,41.1275,75850.0
2020-11-27 11:20:00,44.0,44.01,43.98,44.0,79570.0,41.1275,41.1368,41.1088,41.1275,79570.0
2020-11-27 11:25:00,44.0,44.0,43.97,43.97,37290.0,41.1275,41.1275,41.0994,41.0994,37290.0
2020-11-27 11:30:00,43.98,44.0,43.95,43.95,59270.0,41.1088,41.1275,41.0808,41.0808,59270.0
2020-11-27 11:35:00,43.96,44.03,43.92,44.03,99825.0,41.0901,41.1555,41.0527,41.1555,99825.0
2020-11-27 11:40:00,44.03,44.07,44.03,44.06,81445.0,41.1555,41.1929,41.1555,41.1836,81445.0
2020-11-27 11:45:00,44.05,44.05,44.03,44.04,16455.0,41.1742,41.1742,41.1555,41.1649,16455.0
2020-11-27 11:50:00,44.04,44.05,44.02,44.04,47905.0,41.1649,41.1742,41.1462,41.1649,47905.0
2020-11-27 11:55:00,44.04,44.11,44.03,44.1,45315.0,41.1649,41.2303,41.1555,41.221,45315.0
2020-11-27 12:00:00,44.1,44.1,44.04,44.04,57990.0,41.221,41.221,41.1649,41.1649,57990.0
2020-11-27 12:05:00,44.05,44.06,44.01,44.05,38720.0,41.1742,41.1836,41.1368,41.1742,38720.0
2020-11-27 12:10:00,44.05,44.06,44.02,44.05,82005.0,41.1742,41.1836,41.1462,41.1742,82005.0
2020-11-27 12:15:00,44.05,44.06,44.03,44.05,35535.0,41.1742,41.1836,41.1555,41.1742,35535.0
2020-11-27 12:20:00,44.05,44.05,44.0,44.0,49900.0,41.1742,41.1742,41.1275,41.1275,49900.0
2020-11-27 12:25:00,44.01,44.03,43.97,43.97,49380.0,41.1368,41.1555,41.0994,41.0994,49380.0
2020-11-27 12:30:00,43.98,43.98,43.96,43.97,18070.0,41.1088,41.1088,41.0901,41.0994,18070.0
2020-11-27 12:35:00,43.99,43.99,43.97,43.98,35020.0,41.1181,41.1181,41.0994,41.1088,35020.0
2020-11-27 12:40:00,43.98,44.0,43.97,43.97,30810.0,41.1088,41.1275,41.0994,41.0994,30810.0
2020-11-27 12:45:00,43.98,44.02,43.97,44.02,29680.0,41.1088,41.1462,41.0994,41.1462,29680.0
2020-11-27 12:50:00,44.01,44.05,44.01,44.02,83305.0,41.1368,41.1742,41.1368,41.1462,83305.0
2020-11-27 12:55:00,44.03,44.05,44.01,44.04,46400.0,41.1555,41.1742,41.1368,41.1649,46400.0
2020-11-30 09:30:00,43.93,44.04,43.93,43.98,123620.0,41.0621,41.1649,41.0621,41.1088,123620.0
2020-11-30 09:35:00,43.96,43.99,43.9,43.91,28520.0,41.0901,41.1181,41.034,41.0434,28520.0
2020-11-30 09:40:00,43.9,43.92,43.85,43.85,23680.0,41.034,41.0527,40.9873,40.9873,23680.0
2020-11-30 09:45:00,43.87,43.87,43.76,43.76,31375.0,41.006,41.006,40.9032,40.9032,31375.0
2020-11-30 09:50:00,43.76,43.77,43.71,43.74,84835.0,40.9032,40.9125,40.8564,40.8845,84835.0
2020-11-30 09:55:00,43.74,43.77,43.71,43.73,27790.0,40.8845,40.9125,40.8564,40.8751,27790.0
2020-11-30 10:00:00,43.74,43.74,43.68,43.68,56270.0,40.8845,40.8845,40.8284,40.8284,56270.0
2020-11-30 10:05:00,43.7,43.73,43.66,43.68,29435.0,40.8471,40.8751,40.8097,40.8284,29435.0
2020-11-30 10:10:00,43.68,43.74,43.67,43.68,49945.0,40.8284,40.8845,40.819,40.8284,49945.0
2020-11-30 10:15:00,43.67,43.67,43.59,43.6,95360.0,40.819,40.819,40.7443,40.7536,95360.0
2020-11-30 10:20:00,43.6,43.63,43.6,43.62,28595.0,40.7536,40.7816,40.7536,40.7723,28595.0
2020-11-30 10:25:00,43.61,43.61,43.52,43.53,39020.0,40.763,40.763,40.6788,40.6882,39020.0
2020-11-30 10:30:00,43.54,43.54,43.49,43.49,25195.0,40.6975,40.6975,40.6508,40.6508,25195.0
2020-11-30 10:35:00,43.43,43.43,43.35,43.37,39075.0,40.5947,40.5947,40.5199,40.5386,39075.0
2020-11-30 10:40:00,43.36,43.38,43.25,43.25,54655.0,40.5293,40.548,40.4265,40.4265,54655.0
2020-11-30 10:45:00,43.25,43.41,43.24,43.4,41165.0,40.4265,40.576,40.4171,40.5667,41165.0
2020-11-30 10:50:00,43.43,43.5,43.43,43.49,17285.0,40.5947,40.6601,40.5947,40.6508,17285.0
2020-11-30 10:55:00,43.5,43.59,43.49,43.57,34430.0,40.6601,40.7443,40.6508,40.7256,34430.0
2020-11-30 11:00:00,43.58,43.61,43.55,43.58,46150.0,40.7349,40.763,40.7069,40.7349,46150.0
2020-11-30 11:05:00,43.57,43.61,43.57,43.6,8920.0,40.7256,40.763,40.7256,40.7536,8920.0
2020-11-30 11:10:00,43.6,43.64,43.6,43.63,28665.0,40.7536,40.791,40.7536,40.7816,28665.0
2020-11-30 11:15:00,43.61,43.63,43.54,43.55,44390.0,40.763,40.7816,40.6975,40.7069,44390.0
2020-11-30 11:20:00,43.55,43.58,43.54,43.56,32500.0,40.7069,40.7349,40.6975,40.7162,32500.0
2020-11-30 11:25:00,43.56,43.59,43.54,43.55,32470.0,40.7162,40.7443,40.6975,40.7069,32470.0
2020-11-30 11:30:00,43.54,43.58,43.47,43.48,18460.0,40.6975,40.7349,40.6321,40.6414,18460.0
2020-11-30 11:35:00,43.47,43.54,43.47,43.49,27880.0,40.6321,40.6975,40.6321,40.6508,27880.0
2020-11-30 11:40:00,43.48,43.55,43.47,43.53,22110.0,40.6414,40.7069,40.6321,40.6882,22110.0
2020-11-30 11:45:00,43.53,43.55,43.51,43.51,25850.0,40.6882,40.7069,40.6695,40.6695,25850.0
2020-11-30 11:50:00,43.52,43.54,43.48,43.48,17730.0,40.6788,40.6975,40.6414,40.6414,17730.0
2020-11-30 11:55:00,43.49,43.56,43.49,43.51,15080.0,40.6508,40.7162,40.6508,40.6695,15080.0
2020-11-30 12:00:00,43.5,43.51,43.46,43.47,38040.0,40.6601,40.6695,40.6227,40.6321,38040.0
2020-11-30 12:05:00,43.48,43.51,43.46,43.5,19005.0,40.6414,40.6695,40.6227,40.6601,19005.0
2020-11-30 12:10:00,43.5,43.55,43.49,43.54,67105.0,40.6601,40.7069,40.6508,40.6975,67105.0
2020-11-30 12:15:00,43.55,43.57,43.53,43.54,81550.0,40.7069,40.7256,40.6882,40.6975,81550.0
2020-11-30 12:20:00,43.5,43.53,43.49,43.53,24535.0,40.6601,40.6882,40.6508,40.6882,24535.0
2020-11-30 12:25:00,43.52,43.53,43.52,43.53,18120.0,40.6788,40.6882,40.6788,40.6882,18120.0
2020-11-30 12:30:00,43.53,43.56,43.52,43.52,23395.0,40.6882,40.7162,40.6788,40.6788,23395.0
2020-11-30 12:35:00,43.51,43.52,43.49,43.49,16550.0,40.6695,40.6788,40.6508,40.6508,16550.0
2020-11-30 12:40:00,43.5,43.5,43.45,43.49,40820.0,40.6601,40.6601,40.6134,40.6508,40820.0
2020-11-30 12:45:00,43.5,43.5,43.48,43.49,8575.0,40.6601,40.6601,40.6414,40.6508,8575.0
2020-11-30 12:50:00,43.49,43.5,43.48,43.5,17045.0,40.6508,40.6601,40.6414,40.6601,17045.0
2020-11-30 12:55:00,43.48,43.52,43.48,43.52,13260.0,40.6414,40.6788,40.6414,40.6788,13260.0
2020-11-30 13:00:00,43.52,43.54,43.49,43.5,40065.0,40.6788,40.6975,40.6508,40.6601,40065.0
2020-11-30 13:05:00,43.5,43.52,43.49,43.5,6990.0,40.6601,40.6788,40.6508,40.6601,6990.0
2020-11-30 13:10:00,43.49,43.49,43.45,43.46,23680.0,40.6508,40.6508,40.6134,40.6227,23680.0
2020-11-30 13:15:00,43.47,43.51,43.47,43.51,61520.0,40.6321,40.6695,40.6321,40.6695,61520.0
2020-11-30 13:20:00,43.51,43.54,43.51,43.51,24635.0,40.6695,40.6975,40.6695,40.6695,24635.0
2020-11-30 13:25:00,43.51,43.53,43.51,43.52,21975.0,40.6695,40.6882,40.6695,40.6788,21975.0
2020-11-30 13:30:00,43.51,43.51,43.48,43.48,86545.0,40.6695,40.6695,40.6414,40.6414,86545.0
2020-11-30 13:35:00,43.49,43.51,43.47,43.51,26350.0,40.6508,40.6695,40.6321,40.6695,26350.0
2020-11-30 13:40:00,43.51,43.53,43.51,43.52,6550.0,40.6695,40.6882,40.6695,40.6788,6550.0
2020-11-30 13:45:00,43.53,43.54,43.51,43.53,25235.0,40.6882,40.6975,40.6695,40.6882,25235.0
2020-11-30 13:50:00,43.53,43.54,43.49,43.5,7460.0,40.6882,40.6975,40.6508,40.6601,7460.0
2020-11-30 13:55:00,43.49,43.49,43.46,43.46,54140.0,40.6508,40.6508,40.6227,40.6227,54140.0
2020-11-30 14:00:00,43.45,43.45,43.4,43.4,36905.0,40.6134,40.6134,40.5667,40.5667,36905.0
2020-11-30 14:05:00,43.41,43.43,43.39,43.43,16360.0,40.576,40.5947,40.5573,40.5947,16360.0
2020-11-30 14:10:00,43.43,43.44,43.42,43.44,13700.0,40.5947,40.6041,40.5854,40.6041,13700.0
2020-11-30 14:15:00,43.44,43.45,43.43,43.45,4725.0,40.6041,40.6134,40.5947,40.6134,4725.0
2020-11-30 14:20:00,43.45,43.46,43.44,43.44,13510.0,40.6134,40.6227,40.6041,40.6041,13510.0
2020-11-30 14:25:00,43.44,43.45,43.43,43.45,9325.0,40.6041,40.6134,40.5947,40.6134,9325.0
2020-11-30 14:30:00,43.45,43.45,43.42,43.43,20660.0,40.6134,40.6134,40.5854,40.5947,20660.0
2020-11-30 14:35:00,43.42,43.42,43.39,43.4,29230.0,40.5854,40.5854,40.5573,40.5667,29230.0
2020-11-30 14:40:00,43.4,43.41,43.36,43.37,25525.0,40.5667,40.576,40.5293,40.5386,25525.0
2020-11-30 14:45:00,43.37,43.43,43.37,43.42,33315.0,40.5386,40.5947,40.5386,40.5854,33315.0
2020-11-30 14:50:00,43.43,43.46,43.41,43.42,37400.0,40.5947,40.6227,40.576,40.5854,37400.0
2020-11-30 14:55:00,43.41,43.54,43.41,43.53,38505.0,40.576,40.6975,40.576,40.6882,38505.0
2020-11-30 15:00:00,43.54,43.57,43.51,43.52,146695.0,40.6975,40.7256,40.6695,40.6788,146695.0
2020-11-30 15:05:00,43.53,43.56,43.5,43.51,57900.0,40.6882,40.7162,40.6601,40.6695,57900.0
2020-11-30 15:10:00,43.51,43.51,43.44,43.47,80695.0,40.6695,40.6695,40.6041,40.6321,80695.0
2020-11-30 15:15:00,43.47,43.53,43.46,43.53,33740.0,40.6321,40.6882,40.6227,40.6882,33740.0
2020-11-30 15:20:00,43.53,43.53,43.5,43.52,51365.0,40.6882,40.6882,40.6601,40.6788,51365.0
2020-11-30 15:25:00,43.52,43.53,43.42,43.42,38350.0,40.6788,40.6882,40.5854,40.5854,38350.0
2020-11-30 15:30:00,43.4,43.45,43.4,43.45,70155.0,40.5667,40.6134,40.5667,40.6134,70155.0
2020-11-30 15:35:00,43.45,43.46,43.41,43.41,67725.0,40.6134,40.6227,40.576,40.576,67725.0
2020-11-30 15:40:00,43.39,43.41,43.36,43.36,63685.0,40.5573,40.576,40.5293,40.5293,63685.0
2020-11-30 15:45:00,43.36,43.39,43.33,43.35,71175.0,40.5293,40.5573,40.5012,40.5199,71175.0
2020-11-30 15:50:00,43.36,43.41,43.3,43.31,140155.0,40.5293,40.576,40.4732,40.4825,140155.0
2020-11-30 15:55:00,43.31,43.34,43.24,43.3,171130.0,40.4825,40.5106,40.4171,40.4732,171130.0
2020-12-01 09:30:00,43.83,43.87,43.76,43.77,212140.0,40.9686,41.006,40.9032,40.9125,212140.0
2020-12-01 09:35:00,43.76,43.87,43.76,43.84,38660.0,40.9032,41.006,40.9032,40.9779,38660.0
2020-12-01 09:40:00,43.86,43.92,43.86,43.92,70805.0,40.9966,41.0527,40.9966,41.0527,70805.0
2020-12-01 09:45:00,43.92,43.96,43.88,43.9,211475.0,41.0527,41.0901,41.0153,41.034,211475.0
2020-12-01 09:50:00,43.91,43.96,43.9,43.91,70880.0,41.0434,41.0901,41.034,41.0434,70880.0
2020-12-01 09:55:00,43.92,43.97,43.91,43.94,96365.0,41.0527,41.0994,41.0434,41.0714,96365.0
2020-12-01 10:00:00,43.95,44.01,43.94,44.0,40820.0,41.0808,41.1368,41.0714,41.1275,40820.0
2020-12-01 10:05:00,44.0,44.04,43.96,43.98,44540.0,41.1275,41.1649,41.0901,41.1088,44540.0
2020-12-01 10:10:00,43.99,43.99,43.95,43.98,72145.0,41.1181,41.1181,41.0808,41.1088,72145.0
2020-12-01 10:15:00,43.99,44.04,43.99,44.04,26220.0,41.1181,41.1649,41.1181,41.1649,26220.0
2020-12-01 10:20:00,44.03,44.09,44.01,44.09,25840.0,41.1555,41.2116,41.1368,41.2116,25840.0
2020-12-01 10:25:00,44.08,44.09,44.06,44.08,37980.0,41.2023,41.2116,41.1836,41.2023,37980.0
2020-12-01 10:30:00,44.05,44.07,43.95,43.97,119250.0,41.1742,41.1929,41.0808,41.0994,119250.0
2020-12-01 10:35:00,43.97,43.97,43.83,43.83,48900.0,41.0994,41.0994,40.9686,40.9686,48900.0
2020-12-01 10:40:00,43.82,43.84,43.82,43.83,25825.0,40.9592,40.9779,40.9592,40.9686,25825.0
2020-12-01 10:45:00,43.84,43.84,43.75,43.82,82290.0,40.9779,40.9779,40.8938,40.9592,82290.0
2020-12-01 10:50:00,43.82,43.83,43.77,43.78,46250.0,40.9592,40.9686,40.9125,40.9219,46250.0
2020-12-01 10:55:00,43.79,43.83,43.76,43.82,37050.0,40.9312,40.9686,40.9032,40.9592,37050.0
2020-12-01 11:00:00,43.84,43.85,43.82,43.85,28720.0,40.9779,40.9873,40.9592,40.9873,28720.0
2020-12-01 11:05:00,43.85,43.86,43.81,43.86,97350.0,40.9873,40.9966,40.9499,40.9966,97350.0
2020-12-01 11:10:00,43.84,43.86,43.81,43.86,108035.0,40.9779,40.9966,40.9499,40.9966,108035.0
2020-12-01 11:15:00,43.85,43.91,43.85,43.89,17230.0,40.9873,41.0434,40.9873,41.0247,17230.0
2020-12-01 11:20:00,43.88,43.9,43.86,43.86,16125.0,41.0153,41.034,40.9966,40.9966,16125.0
2020-12-01 11:25:00,43.86,43.88,43.84,43.86,34890.0,40.9966,41.0153,40.9779,40.9966,34890.0
2020-12-01 11:30:00,43.86,43.88,43.79,43.82,356745.0,40.9966,41.0153,40.9312,40.9592,356745.0
2020-12-01 11:35:00,43.82,43.83,43.68,43.7,49160.0,40.9592,40.9686,40.8284,40.8471,49160.0
2020-12-01 11:40:00,43.71,43.77,43.71,43.75,16095.0,40.8564,40.9125,40.8564,40.8938,16095.0
2020-12-01 11:45:00,43.72,43.74,43.71,43.71,57425.0,40.8658,40.8845,40.8564,40.8564,57425.0
2020-12-01 11:50:00,43.72,43.73,43.69,43.71,54450.0,40.8658,40.8751,40.8377,40.8564,54450.0
2020-12-01 11:55:00,43.7,43.72,43.67,43.68,17195.0,40.8471,40.8658,40.819,40.8284,17195.0
2020-12-01 12:00:00,43.65,43.7,43.65,43.68,28710.0,40.8003,40.8471,40.8003,40.8284,28710.0
2020-12-01 12:05:00,43.68,43.72,43.67,43.71,22910.0,40.8284,40.8658,40.819,40.8564,22910.0
2020-12-01 12:10:00,43.7,43.71,43.7,43.7,21610.0,40.8471,40.8564,40.8471,40.8471,21610.0
2020-12-01 12:15:00,43.7,43.7,43.66,43.66,8190.0,40.8471,40.8471,40.8097,40.8097,8190.0
2020-12-01 12:20:00,43.66,43.74,43.66,43.74,15950.0,40.8097,40.8845,40.8097,40.8845,15950.0
2020-12-01 12:25:00,43.74,43.79,43.74,43.79,7510.0,40.8845,40.9312,40.8845,40.9312,7510.0
2020-12-01 12:30:00,43.77,43.78,43.73,43.73,47095.0,40.9125,40.9219,40.8751,40.8751,47095.0
2020-12-01 12:35:00,43.73,43.74,43.7,43.7,9975.0,40.8751,40.8845,40.8471,40.8471,9975.0
2020-12-01 12:40:00,43.69,43.71,43.68,43.71,31015.0,40.8377,40.8564,40.8284,40.8564,31015.0
2020-12-01 12:45:00,43.7,43.74,43.7,43.74,9430.0,40.8471,40.8845,40.8471,40.8845,9430.0
2020-12-01 12:50:00,43.74,43.75,43.71,43.72,33555.0,40.8845,40.8938,40.8564,40.8658,33555.0
2020-12-01 12:55:00,43.73,43.74,43.72,43.73,11555.0,40.8751,40.8845,40.8658,40.8751,11555.0
2020-12-01 13:00:00,43.73,43.74,43.71,43.72,10400.0,40.8751,40.8845,40.8564,40.8658,10400.0
2020-12-01 13:05:00,43.72,43.73,43.71,43.72,29930.0,40.8658,40.8751,40.8564,40.8658,29930.0
2020-12-01 13:10:00,43.72,43.73,43.69,43.73,50220.0,40.8658,40.8751,40.8377,40.8751,50220.0
2020-12-01 13:15:00,43.74,43.74,43.72,43.72,11805.0,40.8845,40.8845,40.8658,40.8658,11805.0
2020-12-01 13:20:00,43.73,43.77,43.72,43.76,27840.0,40.8751,40.9125,40.8658,40.9032,27840.0
2020-12-01 13:25:00,43.77,43.79,43.76,43.79,32130.0,40.9125,40.9312,40.9032,40.9312,32130.0
2020-12-01 13:30:00,43.78,43.81,43.77,43.81,18295.0,40.9219,40.9499,40.9125,40.9499,18295.0
2020-12-01 13:35:00,43.8,43.83,43.8,43.81,39320.0,40.9405,40.9686,40.9405,40.9499,39320.0
2020-12-01 13:40:00,43.81,43.84,43.81,43.84,24895.0,40.9499,40.9779,40.9499,40.9779,24895.0
2020-12-01 13:45:00,43.85,43.85,43.83,43.85,34285.0,40.9873,40.9873,40.9686,40.9873,34285.0
2020-12-01 13:50:00,43.85,43.85,43.82,43.84,25635.0,40.9873,40.9873,40.9592,40.9779,25635.0
2020-12-01 13:55:00,43.84,43.89,43.84,43.89,26820.0,40.9779,41.0247,40.9779,41.0247,26820.0
2020-12-01 14:00:00,43.89,43.95,43.89,43.95,26140.0,41.0247,41.0808,41.0247,41.0808,26140.0
2020-12-01 14:05:00,43.96,43.96,43.92,43.92,5305.0,41.0901,41.0901,41.0527,41.0527,5305.0
2020-12-01 14:10:00,43.92,43.93,43.89,43.91,81035.0,41.0527,41.0621,41.0247,41.0434,81035.0
2020-12-01 14:15:00,43.91,43.93,43.91,43.91,54175.0,41.0434,41.0621,41.0434,41.0434,54175.0
2020-12-01 14:20:00,43.9,43.92,43.88,43.88,11760.0,41.034,41.0527,41.0153,41.0153,11760.0
2020-12-01 14:25:00,43.88,43.93,43.87,43.93,16525.0,41.0153,41.0621,41.006,41.0621,16525.0
2020-12-01 14:30:00,43.93,43.94,43.89,43.89,12385.0,41.0621,41.0714,41.0247,41.0247,12385.0
2020-12-01 14:35:00,43.89,43.91,43.89,43.91,37240.0,41.0247,41.0434,41.0247,41.0434,37240.0
2020-12-01 14:40:00,43.92,43.97,43.9,43.95,28995.0,41.0527,41.0994,41.034,41.0808,28995.0
2020-12-01 14:45:00,43.94,43.99,43.94,43.97,33160.0,41.0714,41.1181,41.0714,41.0994,33160.0
2020-12-01 14:50:00,43.97,43.97,43.92,43.93,24280.0,41.0994,41.0994,41.0527,41.0621,24280.0
2020-12-01 14:55:00,43.92,43.93,43.89,43.89,29375.0,41.0527,41.0621,41.0247,41.0247,29375.0
2020-12-01 15:00:00,43.89,43.89,43.83,43.83,19540.0,41.0247,41.0247,40.9686,40.9686,19540.0
2020-12-01 15:05:00,43.81,43.81,43.72,43.74,65400.0,40.9499,40.9499,40.8658,40.8845,65400.0
2020-12-01 15:10:00,43.74,43.8,43.74,43.8,31010.0,40.8845,40.9405,40.8845,40.9405,31010.0
2020-12-01 15:15:00,43.79,43.8,43.76,43.76,50470.0,40.9312,40.9405,40.9032,40.9032,50470.0
2020-12-01 15:20:00,43.75,43.83,43.75,43.83,60600.0,40.8938,40.9686,40.8938,40.9686,60600.0
2020-12-01 15:25:00,43.82,43.84,43.81,43.84,14645.0,40.9592,40.9779,40.9499,40.9779,14645.0
2020-12-01 15:30:00,43.85,43.85,43.8,43.82,34115.0,40.9873,40.9873,40.9405,40.9592,34115.0
2020-12-01 15:35:00,43.82,43.84,43.79,43.8,110450.0,40.9592,40.9779,40.9312,40.9405,110450.0
2020-12-01 15:40:00,43.78,43.8,43.76,43.8,25005.0,40.9219,40.9405,40.9032,40.9405,25005.0
2020-12-01 15:45:00,43.8,43.88,43.79,43.86,75055.0,40.9405,41.0153,40.9312,40.9966,75055.0
2020-12-01 15:50:00,43.87,43.88,43.81,43.87,66545.0,41.006,41.0153,40.9499,41.006,66545.0
2020-12-01 15:55:00,43.88,43.88,43.79,43.83,392200.0,41.0153,41.0153,40.9312,40.9686,392200.0
2020-12-02 09:30:00,43.63,43.63,43.42,43.42,301000.0,40.7816,40.7816,40.5854,40.5854,301000.0
2020-12-02 09:35:00,43.45,43.62,43.44,43.58,65970.0,40.6134,40.7723,40.6041,40.7349,65970.0
2020-12-02 09:40:00,43.63,43.67,43.58,43.58,36265.0,40.7816,40.819,40.7349,40.7349,36265.0
2020-12-02 09:45:00,43.57,43.66,43.56,43.62,24750.0,40.7256,40.8097,40.7162,40.7723,24750.0
2020-12-02 09:50:00,43.59,43.71,43.58,43.66,88365.0,40.7443,40.8564,40.7349,40.8097,88365.0
2020-12-02 09:55:00,43.69,43.75,43.69,43.74,52725.0,40.8377,40.8938,40.8377,40.8845,52725.0
2020-12-02 10:00:00,43.74,43.77,43.74,43.76,7105.0,40.8845,40.9125,40.8845,40.9032,7105.0
2020-12-02 10:05:00,43.76,43.77,43.7,43.71,60705.0,40.9032,40.9125,40.8471,40.8564,60705.0
2020-12-02 10:10:00,43.71,43.72,43.68,43.68,16110.0,40.8564,40.8658,40.8284,40.8284,16110.0
2020-12-02 10:15:00,43.67,43.69,43.65,43.65,13875.0,40.819,40.8377,40.8003,40.8003,13875.0
2020-12-02 10:20:00,43.63,43.67,43.63,43.66,8660.0,40.7816,40.819,40.7816,40.8097,8660.0
2020-12-02 10:25:00,43.65,43.71,43.65,43.71,14015.0,40.8003,40.8564,40.8003,40.8564,14015.0
2020-12-02 10:30:00,43.72,43.76,43.71,43.75,48855.0,40.8658,40.9032,40.8564,40.8938,48855.0
2020-12-02 10:35:00,43.79,43.8,43.75,43.76,9040.0,40.9312,40.9405,40.8938,40.9032,9040.0
2020-12-02 10:40:00,43.75,43.78,43.74,43.78,10285.0,40.8938,40.9219,40.8845,40.9219,10285.0
2020-12-02 10:45:00,43.79,43.79,43.68,43.68,43495.0,40.9312,40.9312,40.8284,40.8284,43495.0
2020-12-02 10:50:00,43.66,43.68,43.64,43.68,40335.0,40.8097,40.8284,40.791,40.8284,40335.0
2020-12-02 10:55:00,43.67,43.7,43.66,43.7,68605.0,40.819,40.8471,40.8097,40.8471,68605.0
2020-12-02 11:00:00,43.72,43.76,43.72,43.76,10085.0,40.8658,40.9032,40.8658,40.9032,10085.0
2020-12-02 11:05:00,43.78,43.78,43.76,43.77,3850.0,40.9219,40.9219,40.9032,40.9125,3850.0
2020-12-02 11:10:00,43.75,43.76,43.73,43.73,49750.0,40.8938,40.9032,40.8751,40.8751,49750.0
2020-12-02 11:15:00,43.73,43.74,43.7,43.73,53200.0,40.8751,40.8845,40.8471,40.8751,53200.0
2020-12-02 11:20:00,43.72,43.75,43.72,43.75,8035.0,40.8658,40.8938,40.8658,40.8938,8035.0
2020-12-02 11:25:00,43.73,43.75,43.73,43.75,7190.0,40.8751,40.8938,40.8751,40.8938,7190.0
2020-12-02 11:30:00,43.75,43.75,43.73,43.73,9060.0,40.8938,40.8938,40.8751,40.8751,9060.0
2020-12-02 11:35:00,43.73,43.73,43.69,43.69,79415.0,40.8751,40.8751,40.8377,40.8377,79415.0
2020-12-02 11:40:00,43.68,43.68,43.61,43.65,78150.0,40.8284,40.8284,40.763,40.8003,78150.0
2020-12-02 11:45:00,43.66,43.66,43.65,43.66,5340.0,40.8097,40.8097,40.8003,40.8097,5340.0
2020-12-02 11:50:00,43.66,43.67,43.66,43.66,11675.0,40.8097,40.819,40.8097,40.8097,11675.0
2020-12-02 11:55:00,43.66,43.66,43.61,43.62,23185.0,40.8097,40.8097,40.763,40.7723,23185.0
2020-12-02 12:00:00,43.63,43.64,43.62,43.63,27120.0,40.7816,40.791,40.7723,40.7816,27120.0
2020-12-02 12:05:00,43.64,43.66,43.63,43.64,11850.0,40.791,40.8097,40.7816,40.791,11850.0
2020-12-02 12:10:00,43.64,43.65,43.62,43.65,4045.0,40.791,40.8003,40.7723,40.8003,4045.0
2020-12-02 12:15:00,43.66,43.69,43.66,43.69,92785.0,40.8097,40.8377,40.8097,40.8377,92785.0
2020-12-02 12:20:00,43.68,43.68,43.65,43.65,48495.0,40.8284,40.8284,40.8003,40.8003,48495.0
2020-12-02 12:25:00,43.67,43.68,43.66,43.68,2340.0,40.819,40.8284,40.8097,40.8284,2340.0
2020-12-02 12:30:00,43.69,43.69,43.67,43.68,6455.0,40.8377,40.8377,40.819,40.8284,6455.0
2020-12-02 12:35:00,43.67,43.7,43.67,43.69,10045.0,40.819,40.8471,40.819,40.8377,10045.0
2020-12-02 12:40:00,43.69,43.71,43.69,43.7,16010.0,40.8377,40.8564,40.8377,40.8471,16010.0
2020-12-02 12:45:00,43.71,43.72,43.69,43.69,26225.0,40.8564,40.8658,40.8377,40.8377,26225.0
2020-12-02 12:50:00,43.68,43.73,43.67,43.71,171415.0,40.8284,40.8751,40.819,40.8564,171415.0
2020-12-02 12:55:00,43.72,43.72,43.67,43.67,153700.0,40.8658,40.8658,40.819,40.819,153700.0
2020-12-02 13:00:00,43.68,43.68,43.66,43.67,7760.0,40.8284,40.8284,40.8097,40.819,7760.0
2020-12-02 13:05:00,43.67,43.68,43.65,43.65,50065.0,40.819,40.8284,40.8003,40.8003,50065.0
2020-12-02 13:10:00,43.65,43.67,43.65,43.65,27935.0,40.8003,40.819,40.8003,40.8003,27935.0
2020-12-02 13:15:00,43.64,43.68,43.64,43.67,13550.0,40.791,40.8284,40.791,40.819,13550.0
2020-12-02 13:20:00,43.65,43.67,43.65,43.65,15765.0,40.8003,40.819,40.8003,40.8003,15765.0
2020-12-02 13:25:00,43.65,43.66,43.63,43.63,11170.0,40.8003,40.8097,40.7816,40.7816,11170.0
2020-12-02 13:30:00,43.64,43.68,43.63,43.67,152880.0,40.791,40.8284,40.7816,40.819,152880.0
2020-12-02 13:35:00,43.67,43.72,43.67,43.72,45770.0,40.819,40.8658,40.819,40.8658,45770.0
2020-12-02 13:40:00,43.72,43.74,43.68,43.69,26010.0,40.8658,40.8845,40.8284,40.8377,26010.0
2020-12-02 13:45:00,43.68,43.68,43.63,43.64,18450.0,40.8284,40.8284,40.7816,40.791,18450.0
2020-12-02 13:50:00,43.64,43.65,43.62,43.65,8910.0,40.791,40.8003,40.7723,40.8003,8910.0
2020-12-02 13:55:00,43.68,43.68,43.65,43.66,2740.0,40.8284,40.8284,40.8003,40.8097,2740.0
2020-12-02 14:00:00,43.63,43.64,43.62,43.63,22705.0,40.7816,40.791,40.7723,40.7816,22705.0
2020-12-02 14:05:00,43.63,43.65,43.61,43.61,9080.0,40.7816,40.8003,40.763,40.763,9080.0
2020-12-02 14:10:00,43.62,43.62,43.59,43.6,47155.0,40.7723,40.7723,40.7443,40.7536,47155.0
2020-12-02 14:15:00,43.59,43.69,43.59,43.69,399745.0,40.7443,40.8377,40.7443,40.8377,399745.0
2020-12-02 14:20:00,43.7,43.72,43.69,43.7,74010.0,40.8471,40.8658,40.8377,40.8471,74010.0
2020-12-02 14:25:00,43.7,43.76,43.7,43.75,43835.0,40.8471,40.9032,40.8471,40.8938,43835.0
2020-12-02 14:30:00,43.74,43.82,43.74,43.81,52430.0,40.8845,40.9592,40.8845,40.9499,52430.0
2020-12-02 14:35:00,43.8,43.8,43.78,43.78,20580.0,40.9405,40.9405,40.9219,40.9219,20580.0
2020-12-02 14:40:00,43.78,43.79,43.76,43.77,21535.0,40.9219,40.9312,40.9032,40.9125,21535.0
2020-12-02 14:45:00,43.76,43.79,43.76,43.78,37290.0,40.9032,40.9312,40.9032,40.9219,37290.0
2020-12-02 14:50:00,43.78,43.79,43.77,43.78,75480.0,40.9219,40.9312,40.9125,40.9219,75480.0
2020-12-02 14:55:00,43.78,43.81,43.77,43.79,42270.0,40.9219,40.9499,40.9125,40.9312,42270.0
2020-12-02 15:00:00,43.79,43.82,43.78,43.82,61755.0,40.9312,40.9592,40.9219,40.9592,61755.0
2020-12-02 15:05:00,43.82,43.82,43.8,43.81,13995.0,40.9592,40.9592,40.9405,40.9499,13995.0
2020-12-02 15:10:00,43.82,43.83,43.81,43.81,52755.0,40.9592,40.9686,40.9499,40.9499,52755.0
2020-12-02 15:15:00,43.82,43.85,43.8,43.82,46555.0,40.9592,40.9873,40.9405,40.9592,46555.0
2020-12-02 15:20:00,43.82,43.82,43.77,43.77,28045.0,40.9592,40.9592,40.9125,40.9125,28045.0
2020-12-02 15:25:00,43.77,43.79,43.76,43.77,102145.0,40.9125,40.9312,40.9032,40.9125,102145.0
2020-12-02 15:30:00,43.77,43.81,43.77,43.81,103470.0,40.9125,40.9499,40.9125,40.9499,103470.0
2020-12-02 15:35:00,43.82,43.83,43.8,43.82,169315.0,40.9592,40.9686,40.9405,40.9592,169315.0
2020-12-02 15:40:00,43.81,43.85,43.81,43.84,69060.0,40.9499,40.9873,40.9499,40.9779,69060.0
2020-12-02 15:45:00,43.83,43.84,43.79,43.79,57325.0,40.9686,40.9779,40.9312,40.9312,57325.0
2020-12-02 15:50:00,43.82,43.82,43.76,43.77,31080.0,40.9592,40.9592,40.9032,40.9125,31080.0
2020-12-02 15:55:00,43.77,43.78,43.73,43.78,458640.0,40.9125,40.9219,40.8751,40.9219,458640.0
2020-12-03 09:30:00,43.8,43.9,43.8,43.83,184060.0,40.9405,41.034,40.9405,40.9686,184060.0
2020-12-03 09:35:00,43.81,43.84,43.76,43.84,62750.0,40.9499,40.9779,40.9032,40.9779,62750.0
2020-12-03 09:40:00,43.84,43.87,43.82,43.87,11930.0,40.9779,41.006,40.9592,41.006,11930.0
2020-12-03 09:45:00,43.89,43.93,43.87,43.9,139165.0,41.0247,41.0621,41.006,41.034,139165.0
2020-12-03 09:50:00,43.89,43.92,43.88,43.88,36830.0,41.0247,41.0527,41.0153,41.0153,36830.0
2020-12-03 09:55:00,43.88,43.91,43.88,43.9,32880.0,41.0153,41.0434,41.0153,41.034,32880.0
2020-12-03 10:00:00,43.91,43.95,43.9,43.93,54350.0,41.0434,41.0808,41.034,41.0621,54350.0
2020-12-03 10:05:00,43.94,43.95,43.92,43.95,18025.0,41.0714,41.0808,41.0527,41.0808,18025.0
2020-12-03 10:10:00,43.92,43.97,43.92,43.97,32170.0,41.0527,41.0994,41.0527,41.0994,32170.0
2020-12-03 10:15:00,43.96,44.04,43.95,44.03,22875.0,41.0901,41.1649,41.0808,41.1555,22875.0
2020-12-03 10:20:00,44.05,44.05,44.03,44.05,3460.0,41.1742,41.1742,41.1555,41.1742,3460.0
2020-12-03 10:25:00,44.05,44.07,44.04,44.05,68405.0,41.1742,41.1929,41.1649,41.1742,68405.0
2020-12-03 10:30:00,44.06,44.09,44.05,44.09,21090.0,41.1836,41.2116,41.1742,41.2116,21090.0
2020-12-03 10:35:00,44.1,44.13,44.08,44.13,10020.0,41.221,41.249,41.2023,41.249,10020.0
2020-12-03 10:40:00,44.11,44.16,44.11,44.16,11140.0,41.2303,41.277,41.2303,41.277,11140.0
2020-12-03 10:45:00,44.16,44.18,44.15,44.18,29040.0,41.277,41.2957,41.2677,41.2957,29040.0
2020-12-03 10:50:00,44.17,44.19,44.17,44.17,12215.0,41.2864,41.3051,41.2864,41.2864,12215.0
2020-12-03 10:55:00,44.16,44.18,44.16,44.18,48330.0,41.277,41.2957,41.277,41.2957,48330.0
2020-12-03 11:00:00,44.19,44.22,44.19,44.21,33695.0,41.3051,41.3331,41.3051,41.3238,33695.0
2020-12-03 11:05:00,44.2,44.26,44.2,44.23,19695.0,41.3144,41.3705,41.3144,41.3425,19695.0
2020-12-03 11:10:00,44.21,44.22,44.17,44.17,38465.0,41.3238,41.3331,41.2864,41.2864,38465.0
2020-12-03 11:15:00,44.19,44.23,44.19,44.23,5790.0,41.3051,41.3425,41.3051,41.3425,5790.0
2020-12-03 11:20:00,44.24,44.25,44.23,44.25,54285.0,41.3518,41.3612,41.3425,41.3612,54285.0
2020-12-03 11:25:00,44.25,44.27,44.25,44.25,28125.0,41.3612,41.3799,41.3612,41.3612,28125.0
2020-12-03 11:30:00,44.26,44.26,44.23,44.23,12775.0,41.3705,41.3705,41.3425,41.3425,12775.0
2020-12-03 11:35:00,44.22,44.24,44.22,44.24,14195.0,41.3331,41.3518,41.3331,41.3518,14195.0
2020-12-03 11:40:00,44.25,44.25,44.22,44.22,8830.0,41.3612,41.3612,41.3331,41.3331,8830.0
2020-12-03 11:45:00,44.22,44.23,44.22,44.22,13490.0,41.3331,41.3425,41.3331,41.3331,13490.0
2020-12-03 11:50:00,44.24,44.24,44.2,44.2,13075.0,41.3518,41.3518,41.3144,41.3144,13075.0
2020-12-03 11:55:00,44.19,44.22,44.19,44.22,12520.0,41.3051,41.3331,41.3051,41.3331,12520.0
2020-12-03 12:00:00,44.23,44.26,44.2,44.23,110690.0,41.3425,41.3705,41.3144,41.3425,110690.0
2020-12-03 12:05:00,44.22,44.23,44.18,44.22,25240.0,41.3331,41.3425,41.2957,41.3331,25240.0
2020-12-03 12:10:00,44.23,44.23,44.19,44.19,12860.0,41.3425,41.3425,41.3051,41.3051,12860.0
2020-12-03 12:15:00,44.22,44.24,44.2,44.24,56290.0,41.3331,41.3518,41.3144,41.3518,56290.0
2020-12-03 12:20:00,44.25,44.26,44.25,44.26,39505.0,41.3612,41.3705,41.3612,41.3705,39505.0
2020-12-03 12:25:00,44.27,44.27,44.25,44.26,7105.0,41.3799,41.3799,41.3612,41.3705,7105.0
2020-12-03 12:30:00,44.25,44.28,44.23,44.23,63765.0,41.3612,41.3892,41.3425,41.3425,63765.0
2020-12-03 12:35:00,44.23,44.24,44.2,44.2,21500.0,41.3425,41.3518,41.3144,41.3144,21500.0
2020-12-03 12:40:00,44.2,44.21,44.18,44.2,39550.0,41.3144,41.3238,41.2957,41.3144,39550.0
2020-12-03 12:45:00,44.2,44.2,44.17,44.19,31880.0,41.3144,41.3144,41.2864,41.3051,31880.0
2020-12-03 12:50:00,44.2,44.21,44.17,44.21,33565.0,41.3144,41.3238,41.2864,41.3238,33565.0
2020-12-03 12:55:00,44.2,44.22,44.2,44.22,9350.0,41.3144,41.3331,41.3144,41.3331,9350.0
2020-12-03 13:00:00,44.22,44.23,44.2,44.2,33550.0,41.3331,41.3425,41.3144,41.3144,33550.0
2020-12-03 13:05:00,44.21,44.21,44.16,44.17,18790.0,41.3238,41.3238,41.277,41.2864,18790.0
2020-12-03 13:10:00,44.18,44.21,44.18,44.21,4710.0,41.2957,41.3238,41.2957,41.3238,4710.0
2020-12-03 13:15:00,44.21,44.22,44.21,44.21,15410.0,41.3238,41.3331,41.3238,41.3238,15410.0
2020-12-03 13:20:00,44.21,44.21,44.19,44.21,10035.0,41.3238,41.3238,41.3051,41.3238,10035.0
2020-12-03 13:25:00,44.23,44.23,44.22,44.23,13415.0,41.3425,41.3425,41.3331,41.3425,13415.0
2020-12-03 13:30:00,44.22,44.25,44.22,44.24,29020.0,41.3331,41.3612,41.3331,41.3518,29020.0
2020-12-03 13:35:00,44.2,44.21,44.17,44.17,16660.0,41.3144,41.3238,41.2864,41.2864,16660.0
2020-12-03 13:40:00,44.15,44.16,44.14,44.15,15425.0,41.2677,41.277,41.2584,41.2677,15425.0
2020-12-03 13:45:00,44.15,44.17,44.13,44.16,66845.0,41.2677,41.2864,41.249,41.277,66845.0
2020-12-03 13:50:00,44.15,44.16,44.14,44.14,55805.0,41.2677,41.277,41.2584,41.2584,55805.0
2020-12-03 13:55:00,44.13,44.14,44.06,44.09,17970.0,41.249,41.2584,41.1836,41.2116,17970.0
2020-12-03 14:00:00,44.09,44.12,44.08,44.1,14825.0,41.2116,41.2397,41.2023,41.221,14825.0
2020-12-03 14:05:00,44.11,44.13,44.11,44.12,17525.0,41.2303,41.249,41.2303,41.2397,17525.0
2020-12-03 14:10:00,44.13,44.15,44.12,44.13,15445.0,41.249,41.2677,41.2397,41.249,15445.0
2020-12-03 14:15:00,44.13,44.14,44.11,44.14,29235.0,41.249,41.2584,41.2303,41.2584,29235.0
2020-12-03 14:20:00,44.14,44.14,44.11,44.11,26365.0,41.2584,41.2584,41.2303,41.2303,26365.0
2020-12-03 14:25:00,44.11,44.14,44.08,44.14,21790.0,41.2303,41.2584,41.2023,41.2584,21790.0
2020-12-03 14:30:00,44.13,44.15,44.12,44.15,9075.0,41.249,41.2677,41.2397,41.2677,9075.0
2020-12-03 14:35:00,44.14,44.15,44.14,44.14,14510.0,41.2584,41.2677,41.2584,41.2584,14510.0
2020-12-03 14:40:00,44.15,44.16,44.14,44.15,30310.0,41.2677,41.277,41.2584,41.2677,30310.0
2020-12-03 14:45:00,44.15,44.19,44.15,44.18,11045.0,41.2677,41.3051,41.2677,41.2957,11045.0
2020-12-03 14:50:00,44.17,44.17,44.15,44.16,20490.0,41.2864,41.2864,41.2677,41.277,20490.0
2020-12-03 14:55:00,44.16,44.16,44.14,44.15,37290.0,41.277,41.277,41.2584,41.2677,37290.0
2020-12-03 15:00:00,44.14,44.16,44.13,44.14,22155.0,41.2584,41.277,41.249,41.2584,22155.0
2020-12-03 15:05:00,44.14,44.15,44.13,44.13,34055.0,41.2584,41.2677,41.249,41.249,34055.0
2020-12-03 15:10:00,44.13,44.18,44.13,44.18,61905.0,41.249,41.2957,41.249,41.2957,61905.0
2020-12-03 15:15:00,44.18,44.21,44.18,44.21,29520.0,41.2957,41.3238,41.2957,41.3238,29520.0
2020-12-03 15:20:00,44.2,44.23,44.2,44.21,159320.0,41.3144,41.3425,41.3144,41.3238,159320.0
2020-12-03 15:25:00,44.2,44.21,44.18,44.21,14400.0,41.3144,41.3238,41.2957,41.3238,14400.0
2020-12-03 15:30:00,44.2,44.23,44.19,44.2,63020.0,41.3144,41.3425,41.3051,41.3144,63020.0
2020-12-03 15:35:00,44.2,44.22,44.09,44.09,80505.0,41.3144,41.3331,41.2116,41.2116,80505.0
2020-12-03 15:40:00,44.08,44.08,43.86,43.97,354735.0,41.2023,41.2023,40.9966,41.0994,354735.0
2020-12-03 15:45:00,43.96,44.08,43.92,44.05,80820.0,41.0901,41.2023,41.0527,41.1742,80820.0
2020-12-03 15:50:00,44.03,44.04,43.92,43.92,56890.0,41.1555,41.1649,41.0527,41.0527,56890.0
2020-12-03 15:55:00,43.93,44.03,43.92,44.03,258410.0,41.0621,41.1555,41.0527,41.1555,258410.0
2020-12-04 09:30:00,44.2,44.36,44.2,44.34,100400.0,41.3144,41.464,41.3144,41.4453,100400.0
2020-12-04 09:35:00,44.33,44.38,44.32,44.38,25220.0,41.4359,41.4827,41.4266,41.4827,25220.0
2020-12-04 09:40:00,44.4,44.44,44.37,44.41,33680.0,41.5014,41.5388,41.4733,41.5107,33680.0
2020-12-04 09:45:00,44.42,44.42,44.37,44.39,98520.0,41.5201,41.5201,41.4733,41.492,98520.0
2020-12-04 09:50:00,44.4,44.43,44.36,44.38,42890.0,41.5014,41.5294,41.464,41.4827,42890.0
2020-12-04 09:55:00,44.4,44.42,44.38,44.39,18430.0,41.5014,41.5201,41.4827,41.492,18430.0
2020-12-04 10:00:00,44.39,44.41,44.32,44.34,52510.0,41.492,41.5107,41.4266,41.4453,52510.0
2020-12-04 10:05:00,44.36,44.42,44.35,44.42,85625.0,41.464,41.5201,41.4546,41.5201,85625.0
2020-12-04 10:10:00,44.42,44.42,44.34,44.4,64260.0,41.5201,41.5201,41.4453,41.5014,64260.0
2020-12-04 10:15:00,44.41,44.46,44.4,44.45,50225.0,41.5107,41.5575,41.5014,41.5481,50225.0
2020-12-04 10:20:00,44.45,44.52,44.45,44.52,59180.0,41.5481,41.6135,41.5481,41.6135,59180.0
2020-12-04 10:25:00,44.53,44.55,44.51,44.55,30130.0,41.6229,41.6416,41.6042,41.6416,30130.0
2020-12-04 10:30:00,44.56,44.6,44.56,44.59,35845.0,41.6509,41.6883,41.6509,41.679,35845.0
2020-12-04 10:35:00,44.59,44.62,44.58,44.61,33805.0,41.679,41.707,41.6696,41.6977,33805.0
2020-12-04 10:40:00,44.61,44.63,44.59,44.62,25645.0,41.6977,41.7164,41.679,41.707,25645.0
2020-12-04 10:45:00,44.63,44.63,44.58,44.6,65910.0,41.7164,41.7164,41.6696,41.6883,65910.0
2020-12-04 10:50:00,44.61,44.65,44.6,44.63,47045.0,41.6977,41.7351,41.6883,41.7164,47045.0
2020-12-04 10:55:00,44.63,44.67,44.63,44.66,45720.0,41.7164,41.7538,41.7164,41.7444,45720.0
2020-12-04 11:00:00,44.65,44.66,44.62,44.62,54670.0,41.7351,41.7444,41.707,41.707,54670.0
2020-12-04 11:05:00,44.62,44.64,44.6,44.63,135375.0,41.707,41.7257,41.6883,41.7164,135375.0
2020-12-04 11:10:00,44.63,44.64,44.61,44.63,36515.0,41.7164,41.7257,41.6977,41.7164,36515.0
2020-12-04 11:15:00,44.62,44.66,44.62,44.65,32710.0,41.707,41.7444,41.707,41.7351,32710.0
2020-12-04 11:20:00,44.65,44.67,44.64,44.67,54760.0,41.7351,41.7538,41.7257,41.7538,54760.0
2020-12-04 11:25:00,44.68,44.69,44.66,44.68,54420.0,41.7631,41.7724,41.7444,41.7631,54420.0
2020-12-04 11:30:00,44.68,44.68,44.65,44.68,46855.0,41.7631,41.7631,41.7351,41.7631,46855.0
2020-12-04 11:35:00,44.69,44.7,44.67,44.68,40230.0,41.7724,41.7818,41.7538,41.7631,40230.0
2020-12-04 11:40:00,44.69,44.69,44.66,44.66,36655.0,41.7724,41.7724,41.7444,41.7444,36655.0
2020-12-04 11:45:00,44.67,44.67,44.65,44.67,22605.0,41.7538,41.7538,41.7351,41.7538,22605.0
2020-12-04 11:50:00,44.67,44.7,44.67,44.69,37705.0,41.7538,41.7818,41.7538,41.7724,37705.0
2020-12-04 11:55:00,44.68,44.68,44.65,44.66,50415.0,41.7631,41.7631,41.7351,41.7444,50415.0
2020-12-04 12:00:00,44.66,44.68,44.66,44.67,44295.0,41.7444,41.7631,41.7444,41.7538,44295.0
2020-12-04 12:05:00,44.67,44.67,44.63,44.63,25480.0,41.7538,41.7538,41.7164,41.7164,25480.0
2020-12-04 12:10:00,44.64,44.65,44.62,44.63,44730.0,41.7257,41.7351,41.707,41.7164,44730.0
2020-12-04 12:15:00,44.63,44.65,44.62,44.65,28440.0,41.7164,41.7351,41.707,41.7351,28440.0
2020-12-04 12:20:00,44.65,44.68,44.64,44.68,30990.0,41.7351,41.7631,41.7257,41.7631,30990.0
2020-12-04 12:25:00,44.69,44.7,44.68,44.7,57305.0,41.7724,41.7818,41.7631,41.7818,57305.0
2020-12-04 12:30:00,44.7,44.72,44.69,44.69,66775.0,41.7818,41.8005,41.7724,41.7724,66775.0
2020-12-04 12:35:00,44.7,44.7,44.66,44.67,44305.0,41.7818,41.7818,41.7444,41.7538,44305.0
2020-12-04 12:40:00,44.67,44.69,44.67,44.69,69270.0,41.7538,41.7724,41.7538,41.7724,69270.0
2020-12-04 12:45:00,44.7,44.71,44.69,44.7,197195.0,41.7818,41.7911,41.7724,41.7818,197195.0
2020-12-04 12:50:00,44.7,44.7,44.66,44.66,39365.0,41.7818,41.7818,41.7444,41.7444,39365.0
2020-12-04 12:55:00,44.66,44.67,44.65,44.65,66050.0,41.7444,41.7538,41.7351,41.7351,66050.0
2020-12-04 13:00:00,44.65,44.66,44.63,44.64,20420.0,41.7351,41.7444,41.7164,41.7257,20420.0
2020-12-04 13:05:00,44.64,44.67,44.64,44.66,37065.0,41.7257,41.7538,41.7257,41.7444,37065.0
2020-12-04 13:10:00,44.66,44.67,44.65,44.65,25465.0,41.7444,41.7538,41.7351,41.7351,25465.0
2020-12-04 13:15:00,44.65,44.67,44.65,44.66,61000.0,41.7351,41.7538,41.7351,41.7444,61000.0
2020-12-04 13:20:00,44.66,44.66,44.65,44.66,33675.0,41.7444,41.7444,41.7351,41.7444,33675.0
2020-12-04 13:25:00,44.66,44.67,44.65,44.66,29105.0,41.7444,41.7538,41.7351,41.7444,29105.0
2020-12-04 13:30:00,44.66,44.69,44.66,44.68,106850.0,41.7444,41.7724,41.7444,41.7631,106850.0
2020-12-04 13:35:00,44.68,44.71,44.68,44.7,60495.0,41.7631,41.7911,41.7631,41.7818,60495.0
2020-12-04 13:40:00,44.7,44.7,44.67,44.68,36145.0,41.7818,41.7818,41.7538,41.7631,36145.0
2020-12-04 13:45:00,44.68,44.69,44.67,44.68,60290.0,41.7631,41.7724,41.7538,41.7631,60290.0
2020-12-04 13:50:00,44.68,44.68,44.66,44.66,18500.0,41.7631,41.7631,41.7444,41.7444,18500.0
2020-12-04 13:55:00,44.65,44.66,44.64,44.66,29120.0,41.7351,41.7444,41.7257,41.7444,29120.0
2020-12-04 14:00:00,44.65,44.66,44.64,44.64,33340.0,41.7351,41.7444,41.7257,41.7257,33340.0
2020-12-04 14:05:00,44.66,44.67,44.64,44.64,45420.0,41.7444,41.7538,41.7257,41.7257,45420.0
2020-12-04 14:10:00,44.65,44.65,44.63,44.63,37360.0,41.7351,41.7351,41.7164,41.7164,37360.0
2020-12-04 14:15:00,44.64,44.66,44.63,44.65,17100.0,41.7257,41.7444,41.7164,41.7351,17100.0
2020-12-04 14:20:00,44.65,44.67,44.64,44.65,27680.0,41.7351,41.7538,41.7257,41.7351,27680.0
2020-12-04 14:25:00,44.65,44.66,44.62,44.63,80605.0,41.7351,41.7444,41.707,41.7164,80605.0
2020-12-04 14:30:00,44.63,44.67,44.63,44.66,46805.0,41.7164,41.7538,41.7164,41.7444,46805.0
2020-12-04 14:35:00,44.65,44.66,44.64,44.65,35650.0,41.7351,41.7444,41.7257,41.7351,35650.0
2020-12-04 14:40:00,44.65,44.73,44.65,44.73,35960.0,41.7351,41.8098,41.7351,41.8098,35960.0
2020-12-04 14:45:00,44.73,44.74,44.72,44.73,64665.0,41.8098,41.8192,41.8005,41.8098,64665.0
2020-12-04 14:50:00,44.73,44.74,44.7,44.71,90340.0,41.8098,41.8192,41.7818,41.7911,90340.0
2020-12-04 14:55:00,44.71,44.75,44.7,44.74,74210.0,41.7911,41.8285,41.7818,41.8192,74210.0
2020-12-04 15:00:00,44.75,44.77,44.73,44.74,84545.0,41.8285,41.8472,41.8098,41.8192,84545.0
2020-12-04 15:05:00,44.73,44.75,44.73,44.75,43305.0,41.8098,41.8285,41.8098,41.8285,43305.0
2020-12-04 15:10:00,44.75,44.75,44.71,44.72,172805.0,41.8285,41.8285,41.7911,41.8005,172805.0
2020-12-04 15:15:00,44.72,44.76,44.72,44.76,112600.0,41.8005,41.8379,41.8005,41.8379,112600.0
2020-12-04 15:20:00,44.76,44.78,44.75,44.77,82700.0,41.8379,41.8566,41.8285,41.8472,82700.0
2020-12-04 15:25:00,44.76,44.77,44.73,44.75,51980.0,41.8379,41.8472,41.8098,41.8285,51980.0
2020-12-04 15:30:00,44.76,44.78,44.75,44.78,123845.0,41.8379,41.8566,41.8285,41.8566,123845.0
2020-12-04 15:35:00,44.77,44.78,44.76,44.77,38740.0,41.8472,41.8566,41.8379,41.8472,38740.0
2020-12-04 15:40:00,44.77,44.82,44.76,44.8,139575.0,41.8472,41.894,41.8379,41.8753,139575.0
2020-12-04 15:45:00,44.8,44.81,44.76,44.76,47715.0,41.8753,41.8846,41.8379,41.8379,47715.0
2020-12-04 15:50:00,44.76,44.81,44.75,44.8,101215.0,41.8379,41.8846,41.8285,41.8753,101215.0
2020-12-04 15:55:00,44.8,44.85,44.78,44.84,182725.0,41.8753,41.922,41.8566,41.9127,182725.0
2020-12-07 09:45:00,44.64,44.78,44.58,44.6,357155.0,41.7257,41.8566,41.6696,41.6883,357155.0
2020-12-07 09:50:00,44.59,44.59,44.52,44.54,34940.0,41.679,41.679,41.6135,41.6322,34940.0
2020-12-07 09:55:00,44.54,44.59,44.52,44.58,213965.0,41.6322,41.679,41.6135,41.6696,213965.0
2020-12-07 10:00:00,44.6,44.6,44.55,44.6,57320.0,41.6883,41.6883,41.6416,41.6883,57320.0
2020-12-07 10:05:00,44.58,44.65,44.58,44.63,12575.0,41.6696,41.7351,41.6696,41.7164,12575.0
2020-12-07 10:10:00,44.64,44.7,44.64,44.69,55665.0,41.7257,41.7818,41.7257,41.7724,55665.0
2020-12-07 10:15:00,44.68,44.69,44.65,44.66,52740.0,41.7631,41.7724,41.7351,41.7444,52740.0
2020-12-07 10:20:00,44.67,44.69,44.65,44.69,17170.0,41.7538,41.7724,41.7351,41.7724,17170.0
2020-12-07 10:25:00,44.69,44.72,44.68,44.72,54385.0,41.7724,41.8005,41.7631,41.8005,54385.0
2020-12-07 10:30:00,44.72,44.76,44.72,44.76,18925.0,41.8005,41.8379,41.8005,41.8379,18925.0
2020-12-07 10:35:00,44.76,44.78,44.76,44.78,41605.0,41.8379,41.8566,41.8379,41.8566,41605.0
2020-12-07 10:40:00,44.78,44.78,44.75,44.76,60230.0,41.8566,41.8566,41.8285,41.8379,60230.0
2020-12-07 10:45:00,44.77,44.78,44.74,44.77,26880.0,41.8472,41.8566,41.8192,41.8472,26880.0
2020-12-07 10:50:00,44.77,44.8,44.76,44.79,34670.0,41.8472,41.8753,41.8379,41.8659,34670.0
2020-12-07 10:55:00,44.79,44.79,44.74,44.75,49100.0,41.8659,41.8659,41.8192,41.8285,49100.0
2020-12-07 11:00:00,44.75,44.78,44.75,44.76,26750.0,41.8285,41.8566,41.8285,41.8379,26750.0
2020-12-07 11:05:00,44.76,44.76,44.7,44.71,43525.0,41.8379,41.8379,41.7818,41.7911,43525.0
2020-12-07 11:10:00,44.71,44.71,44.69,44.7,34750.0,41.7911,41.7911,41.7724,41.7818,34750.0
2020-12-07 11:15:00,44.69,44.7,44.67,44.67,26900.0,41.7724,41.7818,41.7538,41.7538,26900.0
2020-12-07 11:20:00,44.67,44.68,44.66,44.68,23340.0,41.7538,41.7631,41.7444,41.7631,23340.0
2020-12-07 11:25:00,44.68,44.72,44.68,44.72,22650.0,41.7631,41.8005,41.7631,41.8005,22650.0
2020-12-07 11:30:00,44.72,44.72,44.66,44.66,57885.0,41.8005,41.8005,41.7444,41.7444,57885.0
2020-12-07 11:35:00,44.67,44.71,44.66,44.71,22055.0,41.7538,41.7911,41.7444,41.7911,22055.0
2020-12-07 11:40:00,44.71,44.73,44.68,44.68,108700.0,41.7911,41.8098,41.7631,41.7631,108700.0
2020-12-07 11:45:00,44.69,44.72,44.69,44.71,44420.0,41.7724,41.8005,41.7724,41.7911,44420.0
2020-12-07 11:50:00,44.7,44.71,44.66,44.66,35995.0,41.7818,41.7911,41.7444,41.7444,35995.0
2020-12-07 11:55:00,44.66,44.69,44.62,44.69,75060.0,41.7444,41.7724,41.707,41.7724,75060.0
2020-12-07 12:00:00,44.7,44.72,44.67,44.72,49160.0,41.7818,41.8005,41.7538,41.8005,49160.0
2020-12-07 12:05:00,44.73,44.74,44.7,44.73,23685.0,41.8098,41.8192,41.7818,41.8098,23685.0
2020-12-07 12:10:00,44.75,44.75,44.72,44.72,39895.0,41.8285,41.8285,41.8005,41.8005,39895.0
2020-12-07 12:15:00,44.73,44.73,44.7,44.72,42010.0,41.8098,41.8098,41.7818,41.8005,42010.0
2020-12-07 12:20:00,44.72,44.72,44.67,44.67,29770.0,41.8005,41.8005,41.7538,41.7538,29770.0
2020-12-07 12:25:00,44.68,44.7,44.68,44.68,36110.0,41.7631,41.7818,41.7631,41.7631,36110.0
2020-12-07 12:30:00,44.68,44.68,44.66,44.66,22825.0,41.7631,41.7631,41.7444,41.7444,22825.0
2020-12-07 12:35:00,44.67,44.69,44.67,44.69,15290.0,41.7538,41.7724,41.7538,41.7724,15290.0
2020-12-07 12:40:00,44.69,44.7,44.68,44.7,22205.0,41.7724,41.7818,41.7631,41.7818,22205.0
2020-12-07 12:45:00,44.69,44.7,44.68,44.69,24495.0,41.7724,41.7818,41.7631,41.7724,24495.0
2020-12-07 12:50:00,44.69,44.7,44.69,44.69,38960.0,41.7724,41.7818,41.7724,41.7724,38960.0
2020-12-07 12:55:00,44.69,44.7,44.67,44.67,43265.0,41.7724,41.7818,41.7538,41.7538,43265.0
2020-12-07 13:00:00,44.67,44.67,44.63,44.64,37125.0,41.7538,41.7538,41.7164,41.7257,37125.0
2020-12-07 13:05:00,44.64,44.64,44.6,44.6,32935.0,41.7257,41.7257,41.6883,41.6883,32935.0
2020-12-07 13:10:00,44.61,44.62,44.59,44.59,16340.0,41.6977,41.707,41.679,41.679,16340.0
2020-12-07 13:15:00,44.6,44.61,44.6,44.61,38010.0,41.6883,41.6977,41.6883,41.6977,38010.0
2020-12-07 13:20:00,44.61,44.64,44.6,44.64,51010.0,41.6977,41.7257,41.6883,41.7257,51010.0
2020-12-07 13:25:00,44.65,44.65,44.59,44.59,47260.0,41.7351,41.7351,41.679,41.679,47260.0
2020-12-07 13:30:00,44.6,44.63,44.6,44.63,26730.0,41.6883,41.7164,41.6883,41.7164,26730.0
2020-12-07 13:35:00,44.64,44.66,44.62,44.63,55430.0,41.7257,41.7444,41.707,41.7164,55430.0
2020-12-07 13:40:00,44.62,44.62,44.55,44.55,25695.0,41.707,41.707,41.6416,41.6416,25695.0
2020-12-07 13:45:00,44.55,44.58,44.55,44.57,45775.0,41.6416,41.6696,41.6416,41.6603,45775.0
2020-12-07 13:50:00,44.57,44.59,44.57,44.59,13585.0,41.6603,41.679,41.6603,41.679,13585.0
2020-12-07 13:55:00,44.59,44.6,44.58,44.58,26835.0,41.679,41.6883,41.6696,41.6696,26835.0
2020-12-07 14:00:00,44.58,44.58,44.52,44.53,45680.0,41.6696,41.6696,41.6135,41.6229,45680.0
2020-12-07 14:05:00,44.54,44.6,44.54,44.6,35555.0,41.6322,41.6883,41.6322,41.6883,35555.0
2020-12-07 14:10:00,44.6,44.6,44.56,44.57,17670.0,41.6883,41.6883,41.6509,41.6603,17670.0
2020-12-07 14:15:00,44.57,44.58,44.56,44.57,73450.0,41.6603,41.6696,41.6509,41.6603,73450.0
2020-12-07 14:20:00,44.57,44.59,44.57,44.58,47660.0,41.6603,41.679,41.6603,41.6696,47660.0
2020-12-07 14:25:00,44.58,44.59,44.57,44.58,69550.0,41.6696,41.679,41.6603,41.6696,69550.0
2020-12-07 14:30:00,44.6,44.63,44.6,44.62,79990.0,41.6883,41.7164,41.6883,41.707,79990.0
2020-12-07 14:35:00,44.61,44.62,44.6,44.62,38005.0,41.6977,41.707,41.6883,41.707,38005.0
2020-12-07 14:40:00,44.62,44.63,44.62,44.63,20655.0,41.707,41.7164,41.707,41.7164,20655.0
2020-12-07 14:45:00,44.64,44.66,44.63,44.65,36970.0,41.7257,41.7444,41.7164,41.7351,36970.0
2020-12-07 14:50:00,44.65,44.68,44.65,44.66,49925.0,41.7351,41.7631,41.7351,41.7444,49925.0
2020-12-07 14:55:00,44.65,44.66,44.64,44.65,142060.0,41.7351,41.7444,41.7257,41.7351,142060.0
2020-12-07 15:00:00,44.64,44.66,44.61,44.66,74075.0,41.7257,41.7444,41.6977,41.7444,74075.0
2020-12-07 15:05:00,44.65,44.65,44.62,44.62,77000.0,41.7351,41.7351,41.707,41.707,77000.0
2020-12-07 15:10:00,44.63,44.64,44.61,44.62,82370.0,41.7164,41.7257,41.6977,41.707,82370.0
2020-12-07 15:15:00,44.63,44.67,44.62,44.67,73530.0,41.7164,41.7538,41.707,41.7538,73530.0
2020-12-07 15:20:00,44.67,44.67,44.65,44.66,49465.0,41.7538,41.7538,41.7351,41.7444,49465.0
2020-12-07 15:25:00,44.66,44.7,44.66,44.7,82280.0,41.7444,41.7818,41.7444,41.7818,82280.0
2020-12-07 15:30:00,44.7,44.71,44.69,44.7,244550.0,41.7818,41.7911,41.7724,41.7818,244550.0
2020-12-07 15:35:00,44.69,44.72,44.68,44.68,197485.0,41.7724,41.8005,41.7631,41.7631,197485.0
2020-12-07 15:40:00,44.68,44.68,44.58,44.62,304850.0,41.7631,41.7631,41.6696,41.707,304850.0
2020-12-07 15:45:00,44.62,44.63,44.54,44.58,231570.0,41.707,41.7164,41.6322,41.6696,231570.0
2020-12-07 15:50:00,44.57,44.66,44.57,44.66,306975.0,41.6603,41.7444,41.6603,41.7444,306975.0
2020-12-07 15:55:00,44.66,44.68,44.64,44.66,357635.0,41.7444,41.7631,41.7257,41.7444,357635.0
2020-12-08 09:30:00,44.36,44.58,44.36,44.58,188860.0,41.464,41.6696,41.464,41.6696,188860.0
2020-12-08 09:35:00,44.59,44.65,44.58,44.65,46460.0,41.679,41.7351,41.6696,41.7351,46460.0
2020-12-08 09:40:00,44.66,44.67,44.63,44.67,25405.0,41.7444,41.7538,41.7164,41.7538,25405.0
2020-12-08 09:45:00,44.7,44.74,44.69,44.73,48470.0,41.7818,41.8192,41.7724,41.8098,48470.0
2020-12-08 09:50:00,44.74,44.78,44.71,44.77,67420.0,41.8192,41.8566,41.7911,41.8472,67420.0
2020-12-08 09:55:00,44.78,44.82,44.75,44.78,127115.0,41.8566,41.894,41.8285,41.8566,127115.0
2020-12-08 10:00:00,44.77,44.8,44.66,44.66,69815.0,41.8472,41.8753,41.7444,41.7444,69815.0
2020-12-08 10:05:00,44.66,44.74,44.64,44.74,16245.0,41.7444,41.8192,41.7257,41.8192,16245.0
2020-12-08 10:10:00,44.77,44.82,44.74,44.76,87330.0,41.8472,41.894,41.8192,41.8379,87330.0
2020-12-08 10:15:00,44.76,44.76,44.7,44.7,28400.0,41.8379,41.8379,41.7818,41.7818,28400.0
2020-12-08 10:20:00,44.69,44.7,44.66,44.66,7470.0,41.7724,41.7818,41.7444,41.7444,7470.0
2020-12-08 10:25:00,44.64,44.66,44.63,44.64,22190.0,41.7257,41.7444,41.7164,41.7257,22190.0
2020-12-08 10:30:00,44.65,44.72,44.62,44.69,40275.0,41.7351,41.8005,41.707,41.7724,40275.0
2020-12-08 10:35:00,44.7,44.74,44.7,44.72,62610.0,41.7818,41.8192,41.7818,41.8005,62610.0
2020-12-08 10:40:00,44.73,44.73,44.69,44.71,19695.0,41.8098,41.8098,41.7724,41.7911,19695.0
2020-12-08 10:45:00,44.72,44.72,44.69,44.72,7310.0,41.8005,41.8005,41.7724,41.8005,7310.0
2020-12-08 10:50:00,44.7,44.72,44.69,44.7,22565.0,41.7818,41.8005,41.7724,41.7818,22565.0
2020-12-08 10:55:00,44.71,44.74,44.7,44.74,68920.0,41.7911,41.8192,41.7818,41.8192,68920.0
2020-12-08 11:00:00,44.74,44.78,44.74,44.78,49200.0,41.8192,41.8566,41.8192,41.8566,49200.0
2020-12-08 11:05:00,44.79,44.81,44.77,44.77,16410.0,41.8659,41.8846,41.8472,41.8472,16410.0
2020-12-08 11:10:00,44.76,44.78,44.75,44.76,24845.0,41.8379,41.8566,41.8285,41.8379,24845.0
2020-12-08 11:15:00,44.76,44.8,44.76,44.79,49695.0,41.8379,41.8753,41.8379,41.8659,49695.0
2020-12-08 11:20:00,44.78,44.79,44.77,44.78,13895.0,41.8566,41.8659,41.8472,41.8566,13895.0
2020-12-08 11:25:00,44.77,44.79,44.77,44.78,41995.0,41.8472,41.8659,41.8472,41.8566,41995.0
2020-12-08 11:30:00,44.79,44.8,44.78,44.78,117205.0,41.8659,41.8753,41.8566,41.8566,117205.0
2020-12-08 11:35:00,44.77,44.78,44.75,44.76,7525.0,41.8472,41.8566,41.8285,41.8379,7525.0
2020-12-08 11:40:00,44.77,44.77,44.74,44.75,71445.0,41.8472,41.8472,41.8192,41.8285,71445.0
2020-12-08 11:45:00,44.77,44.82,44.77,44.81,93530.0,41.8472,41.894,41.8472,41.8846,93530.0
2020-12-08 11:50:00,44.82,44.85,44.81,44.82,97125.0,41.894,41.922,41.8846,41.894,97125.0
2020-12-08 11:55:00,44.81,44.83,44.8,44.8,33770.0,41.8846,41.9033,41.8753,41.8753,33770.0
2020-12-08 12:00:00,44.8,44.81,44.77,44.78,18655.0,41.8753,41.8846,41.8472,41.8566,18655.0
2020-12-08 12:05:00,44.77,44.77,44.75,44.75,52590.0,41.8472,41.8472,41.8285,41.8285,52590.0
2020-12-08 12:10:00,44.76,44.8,44.76,44.78,17330.0,41.8379,41.8753,41.8379,41.8566,17330.0
2020-12-08 12:15:00,44.79,44.8,44.78,44.79,30680.0,41.8659,41.8753,41.8566,41.8659,30680.0
2020-12-08 12:20:00,44.79,44.82,44.78,44.81,23780.0,41.8659,41.894,41.8566,41.8846,23780.0
2020-12-08 12:25:00,44.82,44.86,44.82,44.84,51950.0,41.894,41.9313,41.894,41.9127,51950.0
2020-12-08 12:30:00,44.85,44.86,44.83,44.86,26690.0,41.922,41.9313,41.9033,41.9313,26690.0
2020-12-08 12:35:00,44.85,44.86,44.84,44.85,43320.0,41.922,41.9313,41.9127,41.922,43320.0
2020-12-08 12:40:00,44.84,44.88,44.84,44.86,23000.0,41.9127,41.95,41.9127,41.9313,23000.0
2020-12-08 12:45:00,44.86,44.86,44.83,44.83,18930.0,41.9313,41.9313,41.9033,41.9033,18930.0
2020-12-08 12:50:00,44.83,44.87,44.83,44.86,39545.0,41.9033,41.9407,41.9033,41.9313,39545.0
2020-12-08 12:55:00,44.85,44.85,44.83,44.85,19820.0,41.922,41.922,41.9033,41.922,19820.0
2020-12-08 13:00:00,44.85,44.86,44.84,44.85,11825.0,41.922,41.9313,41.9127,41.922,11825.0
2020-12-08 13:05:00,44.84,44.85,44.81,44.83,18125.0,41.9127,41.922,41.8846,41.9033,18125.0
2020-12-08 13:10:00,44.79,44.81,44.79,44.81,23015.0,41.8659,41.8846,41.8659,41.8846,23015.0
2020-12-08 13:15:00,44.81,44.81,44.8,44.8,12830.0,41.8846,41.8846,41.8753,41.8753,12830.0
2020-12-08 13:20:00,44.81,44.84,44.81,44.83,21115.0,41.8846,41.9127,41.8846,41.9033,21115.0
2020-12-08 13:25:00,44.83,44.85,44.83,44.84,97215.0,41.9033,41.922,41.9033,41.9127,97215.0
2020-12-08 13:30:00,44.85,44.88,44.85,44.88,30395.0,41.922,41.95,41.922,41.95,30395.0
2020-12-08 13:35:00,44.87,44.89,44.87,44.87,83070.0,41.9407,41.9594,41.9407,41.9407,83070.0
2020-12-08 13:40:00,44.87,44.89,44.86,44.87,71975.0,41.9407,41.9594,41.9313,41.9407,71975.0
2020-12-08 13:45:00,44.87,44.89,44.87,44.89,27375.0,41.9407,41.9594,41.9407,41.9594,27375.0
2020-12-08 13:50:00,44.88,44.89,44.87,44.88,31010.0,41.95,41.9594,41.9407,41.95,31010.0
2020-12-08 13:55:00,44.87,44.88,44.85,44.88,19870.0,41.9407,41.95,41.922,41.95,19870.0
2020-12-08 14:00:00,44.87,44.89,44.86,44.88,24680.0,41.9407,41.9594,41.9313,41.95,24680.0
2020-12-08 14:05:00,44.87,44.9,44.85,44.9,15495.0,41.9407,41.9687,41.922,41.9687,15495.0
2020-12-08 14:10:00,44.89,44.93,44.89,44.92,33185.0,41.9594,41.9968,41.9594,41.9874,33185.0
2020-12-08 14:15:00,44.92,44.94,44.9,44.94,48385.0,41.9874,42.0061,41.9687,42.0061,48385.0
2020-12-08 14:20:00,44.95,44.97,44.93,44.97,49640.0,42.0155,42.0342,41.9968,42.0342,49640.0
2020-12-08 14:25:00,44.97,44.99,44.96,44.96,39875.0,42.0342,42.0529,42.0248,42.0248,39875.0
2020-12-08 14:30:00,44.96,44.97,44.93,44.93,31650.0,42.0248,42.0342,41.9968,41.9968,31650.0
2020-12-08 14:35:00,44.94,44.95,44.93,44.93,20250.0,42.0061,42.0155,41.9968,41.9968,20250.0
2020-12-08 14:40:00,44.93,44.93,44.91,44.92,42720.0,41.9968,41.9968,41.9781,41.9874,42720.0
2020-12-08 14:45:00,44.91,44.93,44.88,44.9,53570.0,41.9781,41.9968,41.95,41.9687,53570.0
2020-12-08 14:50:00,44.89,44.89,44.87,44.89,38985.0,41.9594,41.9594,41.9407,41.9594,38985.0
2020-12-08 14:55:00,44.89,44.9,44.87,44.88,41520.0,41.9594,41.9687,41.9407,41.95,41520.0
2020-12-08 15:00:00,44.88,44.9,44.86,44.88,54155.0,41.95,41.9687,41.9313,41.95,54155.0
2020-12-08 15:05:00,44.88,44.89,44.86,44.88,52185.0,41.95,41.9594,41.9313,41.95,52185.0
2020-12-08 15:10:00,44.87,44.88,44.85,44.87,64250.0,41.9407,41.95,41.922,41.9407,64250.0
2020-12-08 15:15:00,44.87,44.87,44.85,44.86,23395.0,41.9407,41.9407,41.922,41.9313,23395.0
2020-12-08 15:20:00,44.87,44.87,44.85,44.87,38405.0,41.9407,41.9407,41.922,41.9407,38405.0
2020-12-08 15:25:00,44.87,44.88,44.85,44.85,31575.0,41.9407,41.95,41.922,41.922,31575.0
2020-12-08 15:30:00,44.85,44.88,44.85,44.86,93835.0,41.922,41.95,41.922,41.9313,93835.0
2020-12-08 15:35:00,44.86,44.88,44.85,44.87,93885.0,41.9313,41.95,41.922,41.9407,93885.0
2020-12-08 15:40:00,44.86,44.88,44.86,44.88,151025.0,41.9313,41.95,41.9313,41.95,151025.0
2020-12-08 15:45:00,44.88,44.9,44.86,44.86,76550.0,41.95,41.9687,41.9313,41.9313,76550.0
2020-12-08 15:50:00,44.85,44.94,44.85,44.93,79925.0,41.922,42.0061,41.922,41.9968,79925.0
2020-12-08 15:55:00,44.93,44.96,44.9,44.92,121900.0,41.9968,42.0248,41.9687,41.9874,121900.0
2020-12-09 09:30:00,45.12,45.19,45.12,45.12,133940.0,42.1744,42.2398,42.1744,42.1744,133940.0
2020-12-09 09:35:00,45.13,45.17,45.1,45.15,157630.0,42.1837,42.2211,42.1557,42.2024,157630.0
2020-12-09 09:40:00,45.16,45.24,45.16,45.24,89150.0,42.2118,42.2865,42.2118,42.2865,89150.0
2020-12-09 09:45:00,45.23,45.23,45.15,45.15,61625.0,42.2772,42.2772,42.2024,42.2024,61625.0
2020-12-09 09:50:00,45.15,45.17,45.12,45.16,43550.0,42.2024,42.2211,42.1744,42.2118,43550.0
2020-12-09 09:55:00,45.18,45.2,45.18,45.19,19125.0,42.2305,42.2491,42.2305,42.2398,19125.0
2020-12-09 10:00:00,45.2,45.21,45.12,45.15,124895.0,42.2491,42.2585,42.1744,42.2024,124895.0
2020-12-09 10:05:00,45.17,45.21,45.17,45.18,12150.0,42.2211,42.2585,42.2211,42.2305,12150.0
2020-12-09 10:10:00,45.18,45.19,45.01,45.02,43250.0,42.2305,42.2398,42.0716,42.0809,43250.0
2020-12-09 10:15:00,45.03,45.11,45.02,45.11,17520.0,42.0902,42.165,42.0809,42.165,17520.0
2020-12-09 10:20:00,45.11,45.13,45.09,45.09,50345.0,42.165,42.1837,42.1463,42.1463,50345.0
2020-12-09 10:25:00,45.1,45.16,45.09,45.15,40785.0,42.1557,42.2118,42.1463,42.2024,40785.0
2020-12-09 10:30:00,45.14,45.16,45.12,45.12,82880.0,42.1931,42.2118,42.1744,42.1744,82880.0
2020-12-09 10:35:00,45.12,45.13,45.06,45.07,16795.0,42.1744,42.1837,42.1183,42.1276,16795.0
2020-12-09 10:40:00,45.08,45.1,45.08,45.1,6895.0,42.137,42.1557,42.137,42.1557,6895.0
2020-12-09 10:45:00,45.12,45.12,45.05,45.08,12295.0,42.1744,42.1744,42.1089,42.137,12295.0
2020-12-09 10:50:00,45.07,45.09,45.05,45.07,11525.0,42.1276,42.1463,42.1089,42.1276,11525.0
2020-12-09 10:55:00,45.06,45.08,45.02,45.05,34410.0,42.1183,42.137,42.0809,42.1089,34410.0
2020-12-09 11:00:00,45.04,45.05,45.0,45.0,9010.0,42.0996,42.1089,42.0622,42.0622,9010.0
2020-12-09 11:05:00,45.0,45.02,44.95,45.01,40025.0,42.0622,42.0809,42.0155,42.0716,40025.0
2020-12-09 11:10:00,45.0,45.03,45.0,45.02,47045.0,42.0622,42.0902,42.0622,42.0809,47045.0
2020-12-09 11:15:00,45.02,45.02,44.96,44.96,11860.0,42.0809,42.0809,42.0248,42.0248,11860.0
2020-12-09 11:20:00,44.97,44.98,44.95,44.98,26775.0,42.0342,42.0435,42.0155,42.0435,26775.0
2020-12-09 11:25:00,44.99,45.0,44.97,44.98,24210.0,42.0529,42.0622,42.0342,42.0435,24210.0
2020-12-09 11:30:00,44.99,44.99,44.94,44.94,54415.0,42.0529,42.0529,42.0061,42.0061,54415.0
2020-12-09 11:35:00,44.94,44.98,44.93,44.97,53870.0,42.0061,42.0435,41.9968,42.0342,53870.0
2020-12-09 11:40:00,44.97,44.98,44.96,44.96,30565.0,42.0342,42.0435,42.0248,42.0248,30565.0
2020-12-09 11:45:00,44.97,44.98,44.94,44.94,39030.0,42.0342,42.0435,42.0061,42.0061,39030.0
2020-12-09 11:50:00,44.95,44.99,44.94,44.99,36835.0,42.0155,42.0529,42.0061,42.0529,36835.0
2020-12-09 11:55:00,44.99,45.05,44.99,45.04,53420.0,42.0529,42.1089,42.0529,42.0996,53420.0
2020-12-09 12:00:00,45.03,45.04,45.01,45.01,53195.0,42.0902,42.0996,42.0716,42.0716,53195.0
2020-12-09 12:05:00,45.01,45.05,45.01,45.04,35550.0,42.0716,42.1089,42.0716,42.0996,35550.0
2020-12-09 12:10:00,45.05,45.06,45.03,45.05,46500.0,42.1089,42.1183,42.0902,42.1089,46500.0
2020-12-09 12:15:00,45.05,45.06,45.02,45.03,62095.0,42.1089,42.1183,42.0809,42.0902,62095.0
2020-12-09 12:20:00,45.03,45.04,44.99,45.01,106785.0,42.0902,42.0996,42.0529,42.0716,106785.0
2020-12-09 12:25:00,45.01,45.02,44.99,45.01,130605.0,42.0716,42.0809,42.0529,42.0716,130605.0
2020-12-09 12:30:00,45.01,45.01,44.94,44.97,40515.0,42.0716,42.0716,42.0061,42.0342,40515.0
2020-12-09 12:35:00,44.96,44.96,44.92,44.92,30310.0,42.0248,42.0248,41.9874,41.9874,30310.0
2020-12-09 12:40:00,44.92,44.93,44.9,44.9,38305.0,41.9874,41.9968,41.9687,41.9687,38305.0
2020-12-09 12:45:00,44.89,44.89,44.83,44.83,46795.0,41.9594,41.9594,41.9033,41.9033,46795.0
2020-12-09 12:50:00,44.83,44.86,44.79,44.85,26225.0,41.9033,41.9313,41.8659,41.922,26225.0
2020-12-09 12:55:00,44.87,44.92,44.86,44.91,44510.0,41.9407,41.9874,41.9313,41.9781,44510.0
2020-12-09 13:00:00,44.9,44.9,44.8,44.8,61110.0,41.9687,41.9687,41.8753,41.8753,61110.0
2020-12-09 13:05:00,44.8,44.88,44.79,44.87,68665.0,41.8753,41.95,41.8659,41.9407,68665.0
2020-12-09 13:10:00,44.86,44.87,44.81,44.82,162555.0,41.9313,41.9407,41.8846,41.894,162555.0
2020-12-09 13:15:00,44.83,44.85,44.79,44.79,45795.0,41.9033,41.922,41.8659,41.8659,45795.0
2020-12-09 13:20:00,44.81,44.82,44.78,44.78,42075.0,41.8846,41.894,41.8566,41.8566,42075.0
2020-12-09 13:25:00,44.77,44.77,44.69,44.71,75070.0,41.8472,41.8472,41.7724,41.7911,75070.0
2020-12-09 13:30:00,44.7,44.7,44.63,44.63,78240.0,41.7818,41.7818,41.7164,41.7164,78240.0
2020-12-09 13:35:00,44.61,44.65,44.61,44.63,55150.0,41.6977,41.7351,41.6977,41.7164,55150.0
2020-12-09 13:40:00,44.65,44.69,44.61,44.66,54055.0,41.7351,41.7724,41.6977,41.7444,54055.0
2020-12-09 13:45:00,44.68,44.69,44.65,44.68,42985.0,41.7631,41.7724,41.7351,41.7631,42985.0
2020-12-09 13:50:00,44.67,44.67,44.61,44.61,31225.0,41.7538,41.7538,41.6977,41.6977,31225.0
2020-12-09 13:55:00,44.61,44.61,44.49,44.49,42645.0,41.6977,41.6977,41.5855,41.5855,42645.0
2020-12-09 14:00:00,44.5,44.62,44.5,44.61,49680.0,41.5948,41.707,41.5948,41.6977,49680.0
2020-12-09 14:05:00,44.6,44.63,44.57,44.63,49465.0,41.6883,41.7164,41.6603,41.7164,49465.0
2020-12-09 14:10:00,44.63,44.65,44.58,44.64,38010.0,41.7164,41.7351,41.6696,41.7257,38010.0
2020-12-09 14:15:00,44.63,44.64,44.59,44.64,168760.0,41.7164,41.7257,41.679,41.7257,168760.0
2020-12-09 14:20:00,44.64,44.7,44.62,44.7,80515.0,41.7257,41.7818,41.707,41.7818,80515.0
2020-12-09 14:25:00,44.71,44.77,44.7,44.77,25755.0,41.7911,41.8472,41.7818,41.8472,25755.0
2020-12-09 14:30:00,44.77,44.77,44.7,44.7,43225.0,41.8472,41.8472,41.7818,41.7818,43225.0
2020-12-09 14:35:00,44.71,44.71,44.68,44.7,41245.0,41.7911,41.7911,41.7631,41.7818,41245.0
2020-12-09 14:40:00,44.7,44.72,44.65,44.66,98505.0,41.7818,41.8005,41.7351,41.7444,98505.0
2020-12-09 14:45:00,44.67,44.74,44.67,44.73,53930.0,41.7538,41.8192,41.7538,41.8098,53930.0
2020-12-09 14:50:00,44.73,44.74,44.69,44.74,47525.0,41.8098,41.8192,41.7724,41.8192,47525.0
2020-12-09 14:55:00,44.75,44.78,44.73,44.77,40410.0,41.8285,41.8566,41.8098,41.8472,40410.0
2020-12-09 15:00:00,44.77,44.78,44.7,44.72,58695.0,41.8472,41.8566,41.7818,41.8005,58695.0
2020-12-09 15:05:00,44.72,44.8,44.72,44.79,38075.0,41.8005,41.8753,41.8005,41.8659,38075.0
2020-12-09 15:10:00,44.78,44.81,44.75,44.76,37885.0,41.8566,41.8846,41.8285,41.8379,37885.0
2020-12-09 15:15:00,44.75,44.77,44.7,44.73,47030.0,41.8285,41.8472,41.7818,41.8098,47030.0
2020-12-09 15:20:00,44.74,44.76,44.68,44.68,36520.0,41.8192,41.8379,41.7631,41.7631,36520.0
2020-12-09 15:25:00,44.68,44.68,44.62,44.63,58365.0,41.7631,41.7631,41.707,41.7164,58365.0
2020-12-09 15:30:00,44.61,44.68,44.61,44.65,113945.0,41.6977,41.7631,41.6977,41.7351,113945.0
2020-12-09 15:35:00,44.64,44.68,44.63,44.67,45885.0,41.7257,41.7631,41.7164,41.7538,45885.0
2020-12-09 15:40:00,44.68,44.77,44.66,44.77,155965.0,41.7631,41.8472,41.7444,41.8472,155965.0
2020-12-09 15:45:00,44.76,44.79,44.72,44.72,242075.0,41.8379,41.8659,41.8005,41.8005,242075.0
2020-12-09 15:50:00,44.73,44.77,44.7,44.75,90190.0,41.8098,41.8472,41.7818,41.8285,90190.0
2020-12-09 15:55:00,44.76,44.8,44.72,44.73,343780.0,41.8379,41.8753,41.8005,41.8098,343780.0
2020-12-10 09:30:00,44.42,44.5,44.32,44.32,155070.0,41.5201,41.5948,41.4266,41.4266,155070.0
2020-12-10 09:35:00,44.37,44.52,44.35,44.51,118800.0,41.4733,41.6135,41.4546,41.6042,118800.0
2020-12-10 09:40:00,44.53,44.61,44.49,44.5,128730.0,41.6229,41.6977,41.5855,41.5948,128730.0
2020-12-10 09:45:00,44.5,44.58,44.5,44.58,25360.0,41.5948,41.6696,41.5948,41.6696,25360.0
2020-12-10 09:50:00,44.59,44.69,44.59,44.66,52440.0,41.679,41.7724,41.679,41.7444,52440.0
2020-12-10 09:55:00,44.65,44.71,44.65,44.67,103690.0,41.7351,41.7911,41.7351,41.7538,103690.0
2020-12-10 10:00:00,44.67,44.68,44.62,44.65,35050.0,41.7538,41.7631,41.707,41.7351,35050.0
2020-12-10 10:05:00,44.66,44.72,44.63,44.68,51435.0,41.7444,41.8005,41.7164,41.7631,51435.0
2020-12-10 10:10:00,44.68,44.71,44.67,44.68,69430.0,41.7631,41.7911,41.7538,41.7631,69430.0
2020-12-10 10:15:00,44.7,44.74,44.68,44.71,27470.0,41.7818,41.8192,41.7631,41.7911,27470.0
2020-12-10 10:20:00,44.71,44.75,44.71,44.74,48055.0,41.7911,41.8285,41.7911,41.8192,48055.0
2020-12-10 10:25:00,44.72,44.72,44.7,44.72,30010.0,41.8005,41.8005,41.7818,41.8005,30010.0
2020-12-10 10:30:00,44.72,44.74,44.65,44.65,26110.0,41.8005,41.8192,41.7351,41.7351,26110.0
2020-12-10 10:35:00,44.66,44.74,44.66,44.73,34220.0,41.7444,41.8192,41.7444,41.8098,34220.0
2020-12-10 10:40:00,44.72,44.72,44.68,44.7,49485.0,41.8005,41.8005,41.7631,41.7818,49485.0
2020-12-10 10:45:00,44.69,44.73,44.68,44.69,24360.0,41.7724,41.8098,41.7631,41.7724,24360.0
2020-12-10 10:50:00,44.71,44.78,44.71,44.78,50150.0,41.7911,41.8566,41.7911,41.8566,50150.0
2020-12-10 10:55:00,44.78,44.78,44.73,44.76,8650.0,41.8566,41.8566,41.8098,41.8379,8650.0
2020-12-10 11:00:00,44.75,44.75,44.73,44.73,7935.0,41.8285,41.8285,41.8098,41.8098,7935.0
2020-12-10 11:05:00,44.73,44.74,44.68,44.68,10425.0,41.8098,41.8192,41.7631,41.7631,10425.0
2020-12-10 11:10:00,44.68,44.68,44.65,44.68,29910.0,41.7631,41.7631,41.7351,41.7631,29910.0
2020-12-10 11:15:00,44.7,44.75,44.69,44.75,46575.0,41.7818,41.8285,41.7724,41.8285,46575.0
2020-12-10 11:20:00,44.76,44.76,44.73,44.76,49805.0,41.8379,41.8379,41.8098,41.8379,49805.0
2020-12-10 11:25:00,44.75,44.76,44.74,44.75,18710.0,41.8285,41.8379,41.8192,41.8285,18710.0
2020-12-10 11:30:00,44.74,44.74,44.68,44.69,44330.0,41.8192,41.8192,41.7631,41.7724,44330.0
2020-12-10 11:35:00,44.7,44.72,44.67,44.69,14120.0,41.7818,41.8005,41.7538,41.7724,14120.0
2020-12-10 11:40:00,44.68,44.7,44.67,44.69,18055.0,41.7631,41.7818,41.7538,41.7724,18055.0
2020-12-10 11:45:00,44.68,44.71,44.68,44.7,47875.0,41.7631,41.7911,41.7631,41.7818,47875.0
2020-12-10 11:50:00,44.69,44.69,44.62,44.63,23585.0,41.7724,41.7724,41.707,41.7164,23585.0
2020-12-10 11:55:00,44.62,44.63,44.61,44.62,23490.0,41.707,41.7164,41.6977,41.707,23490.0
2020-12-10 12:00:00,44.64,44.69,44.63,44.68,28650.0,41.7257,41.7724,41.7164,41.7631,28650.0
2020-12-10 12:05:00,44.69,44.73,44.68,44.73,19740.0,41.7724,41.8098,41.7631,41.8098,19740.0
2020-12-10 12:10:00,44.73,44.75,44.73,44.74,17920.0,41.8098,41.8285,41.8098,41.8192,17920.0
2020-12-10 12:15:00,44.75,44.76,44.75,44.75,53220.0,41.8285,41.8379,41.8285,41.8285,53220.0
2020-12-10 12:20:00,44.74,44.76,44.73,44.76,51350.0,41.8192,41.8379,41.8098,41.8379,51350.0
2020-12-10 12:25:00,44.77,44.77,44.75,44.75,24985.0,41.8472,41.8472,41.8285,41.8285,24985.0
2020-12-10 12:30:00,44.75,44.8,44.75,44.78,28020.0,41.8285,41.8753,41.8285,41.8566,28020.0
2020-12-10 12:35:00,44.79,44.8,44.77,44.79,12125.0,41.8659,41.8753,41.8472,41.8659,12125.0
2020-12-10 12:40:00,44.79,44.81,44.79,44.79,11850.0,41.8659,41.8846,41.8659,41.8659,11850.0
2020-12-10 12:45:00,44.78,44.8,44.78,44.79,18350.0,41.8566,41.8753,41.8566,41.8659,18350.0
2020-12-10 12:50:00,44.74,44.74,44.72,44.72,22230.0,41.8192,41.8192,41.8005,41.8005,22230.0
2020-12-10 12:55:00,44.7,44.74,44.7,44.73,29405.0,41.7818,41.8192,41.7818,41.8098,29405.0
2020-12-10 13:00:00,44.72,44.74,44.71,44.73,41290.0,41.8005,41.8192,41.7911,41.8098,41290.0
2020-12-10 13:05:00,44.71,44.77,44.71,44.77,44645.0,41.7911,41.8472,41.7911,41.8472,44645.0
2020-12-10 13:10:00,44.78,44.81,44.78,44.81,13200.0,41.8566,41.8846,41.8566,41.8846,13200.0
2020-12-10 13:15:00,44.81,44.84,44.8,44.83,55230.0,41.8846,41.9127,41.8753,41.9033,55230.0
2020-12-10 13:20:00,44.82,44.84,44.82,44.82,6120.0,41.894,41.9127,41.894,41.894,6120.0
2020-12-10 13:25:00,44.85,44.85,44.82,44.83,24805.0,41.922,41.922,41.894,41.9033,24805.0
2020-12-10 13:30:00,44.82,44.83,44.78,44.78,25235.0,41.894,41.9033,41.8566,41.8566,25235.0
2020-12-10 13:35:00,44.78,44.79,44.74,44.78,20950.0,41.8566,41.8659,41.8192,41.8566,20950.0
2020-12-10 13:40:00,44.77,44.77,44.75,44.76,46855.0,41.8472,41.8472,41.8285,41.8379,46855.0
2020-12-10 13:45:00,44.75,44.76,44.74,44.75,31460.0,41.8285,41.8379,41.8192,41.8285,31460.0
2020-12-10 13:50:00,44.74,44.78,44.74,44.76,49710.0,41.8192,41.8566,41.8192,41.8379,49710.0
2020-12-10 13:55:00,44.75,44.76,44.71,44.74,48750.0,41.8285,41.8379,41.7911,41.8192,48750.0
2020-12-10 14:00:00,44.74,44.76,44.69,44.71,18315.0,41.8192,41.8379,41.7724,41.7911,18315.0
2020-12-10 14:05:00,44.71,44.73,44.71,44.72,32115.0,41.7911,41.8098,41.7911,41.8005,32115.0
2020-12-10 14:10:00,44.73,44.73,44.65,44.66,29955.0,41.8098,41.8098,41.7351,41.7444,29955.0
2020-12-10 14:15:00,44.65,44.66,44.64,44.65,18930.0,41.7351,41.7444,41.7257,41.7351,18930.0
2020-12-10 14:20:00,44.64,44.65,44.62,44.62,16295.0,41.7257,41.7351,41.707,41.707,16295.0
2020-12-10 14:25:00,44.65,44.66,44.64,44.64,10405.0,41.7351,41.7444,41.7257,41.7257,10405.0
2020-12-10 14:30:00,44.63,44.69,44.63,44.68,46255.0,41.7164,41.7724,41.7164,41.7631,46255.0
2020-12-10 14:35:00,44.68,44.74,44.68,44.74,29000.0,41.7631,41.8192,41.7631,41.8192,29000.0
2020-12-10 14:40:00,44.74,44.74,44.71,44.73,43870.0,41.8192,41.8192,41.7911,41.8098,43870.0
2020-12-10 14:45:00,44.73,44.74,44.71,44.72,37800.0,41.8098,41.8192,41.7911,41.8005,37800.0
2020-12-10 14:50:00,44.72,44.75,44.72,44.73,86560.0,41.8005,41.8285,41.8005,41.8098,86560.0
2020-12-10 14:55:00,44.72,44.76,44.69,44.7,29865.0,41.8005,41.8379,41.7724,41.7818,29865.0
2020-12-10 15:00:00,44.7,44.76,44.7,44.75,38995.0,41.7818,41.8379,41.7818,41.8285,38995.0
2020-12-10 15:05:00,44.74,44.78,44.74,44.75,82545.0,41.8192,41.8566,41.8192,41.8285,82545.0
2020-12-10 15:10:00,44.76,44.81,44.76,44.8,22105.0,41.8379,41.8846,41.8379,41.8753,22105.0
2020-12-10 15:15:00,44.8,44.85,44.79,44.84,49635.0,41.8753,41.922,41.8659,41.9127,49635.0
2020-12-10 15:20:00,44.81,44.85,44.81,44.85,30500.0,41.8846,41.922,41.8846,41.922,30500.0
2020-12-10 15:25:00,44.84,44.85,44.81,44.81,28375.0,41.9127,41.922,41.8846,41.8846,28375.0
2020-12-10 15:30:00,44.84,44.86,44.81,44.81,39875.0,41.9127,41.9313,41.8846,41.8846,39875.0
2020-12-10 15:35:00,44.81,44.85,44.8,44.85,21135.0,41.8846,41.922,41.8753,41.922,21135.0
2020-12-10 15:40:00,44.83,44.84,44.81,44.81,32845.0,41.9033,41.9127,41.8846,41.8846,32845.0
2020-12-10 15:45:00,44.83,44.87,44.83,44.84,30375.0,41.9033,41.9407,41.9033,41.9127,30375.0
2020-12-10 15:50:00,44.85,44.91,44.85,44.91,43175.0,41.922,41.9781,41.922,41.9781,43175.0
2020-12-10 15:55:00,44.92,44.92,44.87,44.89,121785.0,41.9874,41.9874,41.9407,41.9594,121785.0
2020-12-11 09:30:00,44.54,44.72,44.53,44.71,248790.0,41.6322,41.8005,41.6229,41.7911,248790.0
2020-12-11 09:35:00,44.7,44.82,44.68,44.79,120095.0,41.7818,41.894,41.7631,41.8659,120095.0
2020-12-11 09:40:00,44.81,44.81,44.74,44.77,87120.0,41.8846,41.8846,41.8192,41.8472,87120.0
2020-12-11 09:45:00,44.78,44.82,44.75,44.79,110225.0,41.8566,41.894,41.8285,41.8659,110225.0
2020-12-11 09:50:00,44.76,44.86,44.72,44.84,77925.0,41.8379,41.9313,41.8005,41.9127,77925.0
2020-12-11 09:55:00,44.86,44.92,44.85,44.89,57430.0,41.9313,41.9874,41.922,41.9594,57430.0
2020-12-11 10:00:00,44.91,44.97,44.91,44.97,11940.0,41.9781,42.0342,41.9781,42.0342,11940.0
2020-12-11 10:05:00,44.97,45.06,44.97,45.01,38405.0,42.0342,42.1183,42.0342,42.0716,38405.0
2020-12-11 10:10:00,45.02,45.02,44.93,45.0,41400.0,42.0809,42.0809,41.9968,42.0622,41400.0
2020-12-11 10:15:00,45.01,45.04,45.01,45.04,22075.0,42.0716,42.0996,42.0716,42.0996,22075.0
2020-12-11 10:20:00,45.04,45.04,44.99,45.01,11205.0,42.0996,42.0996,42.0529,42.0716,11205.0
2020-12-11 10:25:00,45.01,45.04,44.97,44.97,25010.0,42.0716,42.0996,42.0342,42.0342,25010.0
2020-12-11 10:30:00,44.96,44.99,44.94,44.99,184700.0,42.0248,42.0529,42.0061,42.0529,184700.0
2020-12-11 10:35:00,44.97,44.98,44.9,44.91,255110.0,42.0342,42.0435,41.9687,41.9781,255110.0
2020-12-11 10:40:00,44.91,44.91,44.87,44.87,122900.0,41.9781,41.9781,41.9407,41.9407,122900.0
2020-12-11 10:45:00,44.84,44.87,44.82,44.82,57280.0,41.9127,41.9407,41.894,41.894,57280.0
2020-12-11 10:50:00,44.81,44.82,44.76,44.77,24690.0,41.8846,41.894,41.8379,41.8472,24690.0
2020-12-11 10:55:00,44.76,44.81,44.76,44.8,57780.0,41.8379,41.8846,41.8379,41.8753,57780.0
2020-12-11 11:00:00,44.81,44.84,44.81,44.82,52125.0,41.8846,41.9127,41.8846,41.894,52125.0
2020-12-11 11:05:00,44.82,44.83,44.79,44.81,89365.0,41.894,41.9033,41.8659,41.8846,89365.0
2020-12-11 11:10:00,44.8,44.82,44.78,44.81,51395.0,41.8753,41.894,41.8566,41.8846,51395.0
2020-12-11 11:15:00,44.8,44.8,44.78,44.8,53945.0,41.8753,41.8753,41.8566,41.8753,53945.0
2020-12-11 11:20:00,44.79,44.8,44.72,44.72,23920.0,41.8659,41.8753,41.8005,41.8005,23920.0
2020-12-11 11:25:00,44.73,44.74,44.68,44.71,32490.0,41.8098,41.8192,41.7631,41.7911,32490.0
2020-12-11 11:30:00,44.72,44.73,44.7,44.73,105105.0,41.8005,41.8098,41.7818,41.8098,105105.0
2020-12-11 11:35:00,44.7,44.7,44.62,44.63,16145.0,41.7818,41.7818,41.707,41.7164,16145.0
2020-12-11 11:40:00,44.63,44.64,44.57,44.57,10630.0,41.7164,41.7257,41.6603,41.6603,10630.0
2020-12-11 11:45:00,44.55,44.63,44.55,44.62,38875.0,41.6416,41.7164,41.6416,41.707,38875.0
2020-12-11 11:50:00,44.63,44.67,44.63,44.67,29135.0,41.7164,41.7538,41.7164,41.7538,29135.0
2020-12-11 11:55:00,44.66,44.67,44.64,44.67,114590.0,41.7444,41.7538,41.7257,41.7538,114590.0
2020-12-11 12:00:00,44.67,44.68,44.61,44.61,36555.0,41.7538,41.7631,41.6977,41.6977,36555.0
2020-12-11 12:05:00,44.6,44.63,44.57,44.57,40175.0,41.6883,41.7164,41.6603,41.6603,40175.0
2020-12-11 12:10:00,44.58,44.58,44.45,44.47,79855.0,41.6696,41.6696,41.5481,41.5668,79855.0
2020-12-11 12:15:00,44.46,44.5,44.39,44.4,101965.0,41.5575,41.5948,41.492,41.5014,101965.0
2020-12-11 12:20:00,44.39,44.48,44.37,44.48,29445.0,41.492,41.5762,41.4733,41.5762,29445.0
2020-12-11 12:25:00,44.48,44.53,44.47,44.53,7650.0,41.5762,41.6229,41.5668,41.6229,7650.0
2020-12-11 12:30:00,44.51,44.52,44.48,44.48,20775.0,41.6042,41.6135,41.5762,41.5762,20775.0
2020-12-11 12:35:00,44.48,44.48,44.43,44.43,17750.0,41.5762,41.5762,41.5294,41.5294,17750.0
2020-12-11 12:40:00,44.42,44.48,44.42,44.45,16745.0,41.5201,41.5762,41.5201,41.5481,16745.0
2020-12-11 12:45:00,44.45,44.5,44.45,44.5,18065.0,41.5481,41.5948,41.5481,41.5948,18065.0
2020-12-11 12:50:00,44.51,44.55,44.51,44.54,19345.0,41.6042,41.6416,41.6042,41.6322,19345.0
2020-12-11 12:55:00,44.55,44.57,44.53,44.55,25580.0,41.6416,41.6603,41.6229,41.6416,25580.0
2020-12-11 13:00:00,44.54,44.57,44.52,44.57,29690.0,41.6322,41.6603,41.6135,41.6603,29690.0
2020-12-11 13:05:00,44.56,44.57,44.53,44.57,24690.0,41.6509,41.6603,41.6229,41.6603,24690.0
2020-12-11 13:10:00,44.56,44.62,44.55,44.61,25795.0,41.6509,41.707,41.6416,41.6977,25795.0
2020-12-11 13:15:00,44.6,44.62,44.57,44.57,18830.0,41.6883,41.707,41.6603,41.6603,18830.0
2020-12-11 13:20:00,44.57,44.57,44.54,44.57,51690.0,41.6603,41.6603,41.6322,41.6603,51690.0
2020-12-11 13:25:00,44.56,44.62,44.56,44.62,43285.0,41.6509,41.707,41.6509,41.707,43285.0
2020-12-11 13:30:00,44.63,44.67,44.63,44.66,33110.0,41.7164,41.7538,41.7164,41.7444,33110.0
2020-12-11 13:35:00,44.66,44.69,44.66,44.67,22165.0,41.7444,41.7724,41.7444,41.7538,22165.0
2020-12-11 13:40:00,44.66,44.68,44.66,44.67,24685.0,41.7444,41.7631,41.7444,41.7538,24685.0
2020-12-11 13:45:00,44.66,44.66,44.64,44.66,45395.0,41.7444,41.7444,41.7257,41.7444,45395.0
2020-12-11 13:50:00,44.66,44.72,44.65,44.71,43390.0,41.7444,41.8005,41.7351,41.7911,43390.0
2020-12-11 13:55:00,44.72,44.73,44.7,44.72,55015.0,41.8005,41.8098,41.7818,41.8005,55015.0
2020-12-11 14:00:00,44.73,44.73,44.69,44.69,21515.0,41.8098,41.8098,41.7724,41.7724,21515.0
2020-12-11 14:05:00,44.7,44.73,44.67,44.7,22300.0,41.7818,41.8098,41.7538,41.7818,22300.0
2020-12-11 14:10:00,44.71,44.72,44.69,44.69,37570.0,41.7911,41.8005,41.7724,41.7724,37570.0
2020-12-11 14:15:00,44.7,44.74,44.7,44.74,21795.0,41.7818,41.8192,41.7818,41.8192,21795.0
2020-12-11 14:20:00,44.72,44.76,44.7,44.76,22145.0,41.8005,41.8379,41.7818,41.8379,22145.0
2020-12-11 14:25:00,44.75,44.76,44.7,44.72,25405.0,41.8285,41.8379,41.7818,41.8005,25405.0
2020-12-11 14:30:00,44.74,44.77,44.72,44.76,132630.0,41.8192,41.8472,41.8005,41.8379,132630.0
2020-12-11 14:35:00,44.76,44.76,44.73,44.74,15515.0,41.8379,41.8379,41.8098,41.8192,15515.0
2020-12-11 14:40:00,44.75,44.77,44.72,44.76,24405.0,41.8285,41.8472,41.8005,41.8379,24405.0
2020-12-11 14:45:00,44.75,44.77,44.74,44.76,35060.0,41.8285,41.8472,41.8192,41.8379,35060.0
2020-12-11 14:50:00,44.76,44.76,44.72,44.73,49750.0,41.8379,41.8379,41.8005,41.8098,49750.0
2020-12-11 14:55:00,44.73,44.73,44.7,44.7,28290.0,41.8098,41.8098,41.7818,41.7818,28290.0
2020-12-11 15:00:00,44.71,44.73,44.69,44.69,29690.0,41.7911,41.8098,41.7724,41.7724,29690.0
2020-12-11 15:05:00,44.68,44.69,44.67,44.68,44075.0,41.7631,41.7724,41.7538,41.7631,44075.0
2020-12-11 15:10:00,44.68,44.72,44.68,44.72,60690.0,41.7631,41.8005,41.7631,41.8005,60690.0
2020-12-11 15:15:00,44.72,44.8,44.72,44.8,41835.0,41.8005,41.8753,41.8005,41.8753,41835.0
2020-12-11 15:20:00,44.8,44.81,44.77,44.78,38100.0,41.8753,41.8846,41.8472,41.8566,38100.0
2020-12-11 15:25:00,44.78,44.8,44.76,44.76,28245.0,41.8566,41.8753,41.8379,41.8379,28245.0
2020-12-11 15:30:00,44.78,44.82,44.77,44.77,41445.0,41.8566,41.894,41.8472,41.8472,41445.0
2020-12-11 15:35:00,44.78,44.81,44.78,44.81,28200.0,41.8566,41.8846,41.8566,41.8846,28200.0
2020-12-11 15:40:00,44.8,44.83,44.78,44.78,37310.0,41.8753,41.9033,41.8566,41.8566,37310.0
2020-12-11 15:45:00,44.78,44.79,44.73,44.74,95735.0,41.8566,41.8659,41.8098,41.8192,95735.0
2020-12-11 15:50:00,44.74,44.78,44.72,44.73,45245.0,41.8192,41.8566,41.8005,41.8098,45245.0
2020-12-11 15:55:00,44.74,44.76,44.71,44.76,142710.0,41.8192,41.8379,41.7911,41.8379,142710.0
2020-12-14 09:30:00,45.08,45.16,45.06,45.16,60125.0,42.2618,42.3368,42.2431,42.3368,60125.0
2020-12-14 09:35:00,45.17,45.21,45.09,45.21,61990.0,42.3462,42.3837,42.2712,42.3837,61990.0
2020-12-14 09:40:00,45.22,45.22,45.19,45.2,114165.0,42.3931,42.3931,42.365,42.3743,114165.0
2020-12-14 09:45:00,45.22,45.22,45.11,45.16,44465.0,42.3931,42.3931,42.29,42.3368,44465.0
2020-12-14 09:50:00,45.19,45.22,45.1,45.1,35680.0,42.365,42.3931,42.2806,42.2806,35680.0
2020-12-14 09:55:00,45.11,45.15,45.1,45.11,66355.0,42.29,42.3275,42.2806,42.29,66355.0
2020-12-14 10:00:00,45.16,45.17,45.1,45.12,43905.0,42.3368,42.3462,42.2806,42.2993,43905.0
2020-12-14 10:05:00,45.14,45.21,45.13,45.2,24010.0,42.3181,42.3837,42.3087,42.3743,24010.0
2020-12-14 10:10:00,45.2,45.2,45.13,45.13,31660.0,42.3743,42.3743,42.3087,42.3087,31660.0
2020-12-14 10:15:00,45.13,45.17,45.13,45.14,27320.0,42.3087,42.3462,42.3087,42.3181,27320.0
2020-12-14 10:20:00,45.12,45.16,45.1,45.1,20725.0,42.2993,42.3368,42.2806,42.2806,20725.0
2020-12-14 10:25:00,45.09,45.11,45.06,45.08,51900.0,42.2712,42.29,42.2431,42.2618,51900.0
2020-12-14 10:30:00,45.09,45.09,45.03,45.03,86190.0,42.2712,42.2712,42.215,42.215,86190.0
2020-12-14 10:35:00,45.03,45.06,45.01,45.05,26740.0,42.215,42.2431,42.1962,42.2337,26740.0
2020-12-14 10:40:00,45.06,45.07,45.01,45.05,54370.0,42.2431,42.2525,42.1962,42.2337,54370.0
2020-12-14 10:45:00,45.06,45.06,44.91,44.92,111135.0,42.2431,42.2431,42.1025,42.1118,111135.0
2020-12-14 10:50:00,44.91,44.92,44.9,44.92,29610.0,42.1025,42.1118,42.0931,42.1118,29610.0
2020-12-14 10:55:00,44.93,44.94,44.84,44.85,31915.0,42.1212,42.1306,42.0368,42.0462,31915.0
2020-12-14 11:00:00,44.85,44.86,44.83,44.86,15080.0,42.0462,42.0556,42.0275,42.0556,15080.0
2020-12-14 11:05:00,44.85,44.9,44.82,44.82,57455.0,42.0462,42.0931,42.0181,42.0181,57455.0
2020-12-14 11:10:00,44.81,44.89,44.81,44.89,30185.0,42.0087,42.0837,42.0087,42.0837,30185.0
2020-12-14 11:15:00,44.88,44.93,44.88,44.9,19695.0,42.0743,42.1212,42.0743,42.0931,19695.0
2020-12-14 11:20:00,44.92,44.92,44.88,44.92,29845.0,42.1118,42.1118,42.0743,42.1118,29845.0
2020-12-14 11:25:00,44.91,44.91,44.85,44.85,6280.0,42.1025,42.1025,42.0462,42.0462,6280.0
2020-12-14 11:30:00,44.87,44.88,44.8,44.85,20790.0,42.065,42.0743,41.9993,42.0462,20790.0
2020-12-14 11:35:00,44.85,44.88,44.84,44.84,30970.0,42.0462,42.0743,42.0368,42.0368,30970.0
2020-12-14 11:40:00,44.84,44.89,44.83,44.87,73710.0,42.0368,42.0837,42.0275,42.065,73710.0
2020-12-14 11:45:00,44.87,44.92,44.87,44.9,35375.0,42.065,42.1118,42.065,42.0931,35375.0
2020-12-14 11:50:00,44.89,44.91,44.87,44.91,27585.0,42.0837,42.1025,42.065,42.1025,27585.0
2020-12-14 11:55:00,44.9,44.9,44.84,44.85,13190.0,42.0931,42.0931,42.0368,42.0462,13190.0
2020-12-14 12:00:00,44.86,44.86,44.82,44.86,12135.0,42.0556,42.0556,42.0181,42.0556,12135.0
2020-12-14 12:05:00,44.86,44.87,44.85,44.86,14610.0,42.0556,42.065,42.0462,42.0556,14610.0
2020-12-14 12:10:00,44.87,44.9,44.86,44.86,69730.0,42.065,42.0931,42.0556,42.0556,69730.0
2020-12-14 12:15:00,44.85,44.86,44.79,44.8,18280.0,42.0462,42.0556,41.99,41.9993,18280.0
2020-12-14 12:20:00,44.8,44.81,44.78,44.78,42955.0,41.9993,42.0087,41.9806,41.9806,42955.0
2020-12-14 12:25:00,44.77,44.82,44.76,44.81,52210.0,41.9712,42.0181,41.9618,42.0087,52210.0
2020-12-14 12:30:00,44.82,44.83,44.8,44.83,45745.0,42.0181,42.0275,41.9993,42.0275,45745.0
2020-12-14 12:35:00,44.84,44.84,44.82,44.82,10475.0,42.0368,42.0368,42.0181,42.0181,10475.0
2020-12-14 12:40:00,44.84,44.84,44.78,44.8,11125.0,42.0368,42.0368,41.9806,41.9993,11125.0
2020-12-14 12:45:00,44.78,44.79,44.77,44.77,29720.0,41.9806,41.99,41.9712,41.9712,29720.0
2020-12-14 12:50:00,44.77,44.79,44.75,44.78,16475.0,41.9712,41.99,41.9525,41.9806,16475.0
2020-12-14 12:55:00,44.79,44.79,44.75,44.75,32220.0,41.99,41.99,41.9525,41.9525,32220.0
2020-12-14 13:00:00,44.77,44.79,44.75,44.75,99255.0,41.9712,41.99,41.9525,41.9525,99255.0
2020-12-14 13:05:00,44.74,44.74,44.69,44.7,118810.0,41.9431,41.9431,41.8962,41.9056,118810.0
2020-12-14 13:10:00,44.7,44.73,44.69,44.7,41045.0,41.9056,41.9337,41.8962,41.9056,41045.0
2020-12-14 13:15:00,44.69,44.69,44.67,44.68,18195.0,41.8962,41.8962,41.8775,41.8868,18195.0
2020-12-14 13:20:00,44.68,44.7,44.65,44.65,47650.0,41.8868,41.9056,41.8587,41.8587,47650.0
2020-12-14 13:25:00,44.65,44.68,44.65,44.67,52425.0,41.8587,41.8868,41.8587,41.8775,52425.0
2020-12-14 13:30:00,44.67,44.74,44.67,44.73,16640.0,41.8775,41.9431,41.8775,41.9337,16640.0
2020-12-14 13:35:00,44.73,44.74,44.71,44.74,16700.0,41.9337,41.9431,41.915,41.9431,16700.0
2020-12-14 13:40:00,44.74,44.75,44.73,44.73,12670.0,41.9431,41.9525,41.9337,41.9337,12670.0
2020-12-14 13:45:00,44.73,44.73,44.68,44.71,8155.0,41.9337,41.9337,41.8868,41.915,8155.0
2020-12-14 13:50:00,44.71,44.74,44.71,44.73,9245.0,41.915,41.9431,41.915,41.9337,9245.0
2020-12-14 13:55:00,44.72,44.75,44.69,44.69,11935.0,41.9243,41.9525,41.8962,41.8962,11935.0
2020-12-14 14:00:00,44.72,44.73,44.67,44.69,13600.0,41.9243,41.9337,41.8775,41.8962,13600.0
2020-12-14 14:05:00,44.71,44.72,44.69,44.7,23785.0,41.915,41.9243,41.8962,41.9056,23785.0
2020-12-14 14:10:00,44.71,44.71,44.67,44.67,9840.0,41.915,41.915,41.8775,41.8775,9840.0
2020-12-14 14:15:00,44.68,44.68,44.64,44.68,33730.0,41.8868,41.8868,41.8493,41.8868,33730.0
2020-12-14 14:20:00,44.66,44.67,44.63,44.64,52990.0,41.8681,41.8775,41.84,41.8493,52990.0
2020-12-14 14:25:00,44.63,44.64,44.6,44.62,32715.0,41.84,41.8493,41.8118,41.8306,32715.0
2020-12-14 14:30:00,44.61,44.63,44.58,44.58,38915.0,41.8212,41.84,41.7931,41.7931,38915.0
2020-12-14 14:35:00,44.59,44.6,44.54,44.56,28345.0,41.8025,41.8118,41.7556,41.7743,28345.0
2020-12-14 14:40:00,44.56,44.64,44.56,44.64,53645.0,41.7743,41.8493,41.7743,41.8493,53645.0
2020-12-14 14:45:00,44.64,44.66,44.6,44.66,23580.0,41.8493,41.8681,41.8118,41.8681,23580.0
2020-12-14 14:50:00,44.67,44.71,44.65,44.71,57585.0,41.8775,41.915,41.8587,41.915,57585.0
2020-12-14 14:55:00,44.7,44.73,44.7,44.71,18610.0,41.9056,41.9337,41.9056,41.915,18610.0
2020-12-14 15:00:00,44.71,44.71,44.67,44.71,40740.0,41.915,41.915,41.8775,41.915,40740.0
2020-12-14 15:05:00,44.72,44.73,44.69,44.7,83875.0,41.9243,41.9337,41.8962,41.9056,83875.0
2020-12-14 15:10:00,44.71,44.74,44.71,44.71,13205.0,41.915,41.9431,41.915,41.915,13205.0
2020-12-14 15:15:00,44.71,44.72,44.68,44.7,77030.0,41.915,41.9243,41.8868,41.9056,77030.0
2020-12-14 15:20:00,44.69,44.72,44.69,44.72,34865.0,41.8962,41.9243,41.8962,41.9243,34865.0
2020-12-14 15:25:00,44.73,44.75,44.7,44.7,36020.0,41.9337,41.9525,41.9056,41.9056,36020.0
2020-12-14 15:30:00,44.68,44.69,44.58,44.59,68430.0,41.8868,41.8962,41.7931,41.8025,68430.0
2020-12-14 15:35:00,44.6,44.6,44.55,44.56,151990.0,41.8118,41.8118,41.765,41.7743,151990.0
2020-12-14 15:40:00,44.55,44.57,44.54,44.54,38120.0,41.765,41.7837,41.7556,41.7556,38120.0
2020-12-14 15:45:00,44.53,44.66,44.52,44.64,241415.0,41.7462,41.8681,41.7369,41.8493,241415.0
2020-12-14 15:50:00,44.63,44.63,44.55,44.59,167265.0,41.84,41.84,41.765,41.8025,167265.0
2020-12-14 15:55:00,44.59,44.59,44.51,44.51,186910.0,41.8025,41.8025,41.7275,41.7275,186910.0
2020-12-15 09:30:00,44.89,44.91,44.8,44.89,174320.0,42.0837,42.1025,41.9993,42.0837,174320.0
2020-12-15 09:35:00,44.92,44.93,44.81,44.85,90045.0,42.1118,42.1212,42.0087,42.0462,90045.0
2020-12-15 09:40:00,44.89,44.89,44.79,44.8,190390.0,42.0837,42.0837,41.99,41.9993,190390.0
2020-12-15 09:45:00,44.78,44.81,44.75,44.76,73620.0,41.9806,42.0087,41.9525,41.9618,73620.0
2020-12-15 09:50:00,44.77,44.85,44.76,44.83,63035.0,41.9712,42.0462,41.9618,42.0275,63035.0
2020-12-15 09:55:00,44.83,44.85,44.79,44.8,29015.0,42.0275,42.0462,41.99,41.9993,29015.0
2020-12-15 10:00:00,44.81,44.85,44.77,44.83,30345.0,42.0087,42.0462,41.9712,42.0275,30345.0
2020-12-15 10:05:00,44.86,44.93,44.86,44.91,38495.0,42.0556,42.1212,42.0556,42.1025,38495.0
2020-12-15 10:10:00,44.9,44.98,44.9,44.97,27900.0,42.0931,42.1681,42.0931,42.1587,27900.0
2020-12-15 10:15:00,44.97,45.0,44.95,44.99,14135.0,42.1587,42.1868,42.14,42.1775,14135.0
2020-12-15 10:20:00,44.99,44.99,44.92,44.94,73415.0,42.1775,42.1775,42.1118,42.1306,73415.0
2020-12-15 10:25:00,44.94,44.94,44.89,44.93,15605.0,42.1306,42.1306,42.0837,42.1212,15605.0
2020-12-15 10:30:00,44.94,44.99,44.92,44.97,28975.0,42.1306,42.1775,42.1118,42.1587,28975.0
2020-12-15 10:35:00,44.96,44.96,44.87,44.87,33715.0,42.1493,42.1493,42.065,42.065,33715.0
2020-12-15 10:40:00,44.88,44.95,44.86,44.94,36095.0,42.0743,42.14,42.0556,42.1306,36095.0
2020-12-15 10:45:00,44.96,45.0,44.96,45.0,25045.0,42.1493,42.1868,42.1493,42.1868,25045.0
2020-12-15 10:50:00,45.0,45.05,44.99,45.04,23255.0,42.1868,42.2337,42.1775,42.2243,23255.0
2020-12-15 10:55:00,45.05,45.08,45.05,45.07,22075.0,42.2337,42.2618,42.2337,42.2525,22075.0
2020-12-15 11:00:00,45.07,45.07,45.01,45.01,12080.0,42.2525,42.2525,42.1962,42.1962,12080.0
2020-12-15 11:05:00,45.01,45.01,44.96,45.01,26480.0,42.1962,42.1962,42.1493,42.1962,26480.0
2020-12-15 11:10:00,45.03,45.08,45.01,45.08,139335.0,42.215,42.2618,42.1962,42.2618,139335.0
2020-12-15 11:15:00,45.06,45.07,45.03,45.04,18640.0,42.2431,42.2525,42.215,42.2243,18640.0
2020-12-15 11:20:00,45.04,45.06,45.03,45.06,53310.0,42.2243,42.2431,42.215,42.2431,53310.0
2020-12-15 11:25:00,45.07,45.07,45.02,45.04,65430.0,42.2525,42.2525,42.2056,42.2243,65430.0
2020-12-15 11:30:00,45.04,45.06,45.02,45.06,23085.0,42.2243,42.2431,42.2056,42.2431,23085.0
2020-12-15 11:35:00,45.08,45.09,45.06,45.09,8880.0,42.2618,42.2712,42.2431,42.2712,8880.0
2020-12-15 11:40:00,45.11,45.15,45.1,45.15,19385.0,42.29,42.3275,42.2806,42.3275,19385.0
2020-12-15 11:45:00,45.15,45.17,45.13,45.14,160490.0,42.3275,42.3462,42.3087,42.3181,160490.0
2020-12-15 11:50:00,45.13,45.16,45.12,45.12,41475.0,42.3087,42.3368,42.2993,42.2993,41475.0
2020-12-15 11:55:00,45.12,45.15,45.11,45.14,24135.0,42.2993,42.3275,42.29,42.3181,24135.0
2020-12-15 12:00:00,45.14,45.17,45.14,45.17,34225.0,42.3181,42.3462,42.3181,42.3462,34225.0
2020-12-15 12:05:00,45.17,45.18,45.14,45.15,44490.0,42.3462,42.3556,42.3181,42.3275,44490.0
2020-12-15 12:10:00,45.15,45.18,45.15,45.18,45750.0,42.3275,42.3556,42.3275,42.3556,45750.0
2020-12-15 12:15:00,45.18,45.19,45.15,45.17,75460.0,42.3556,42.365,42.3275,42.3462,75460.0
2020-12-15 12:20:00,45.17,45.19,45.16,45.18,19435.0,42.3462,42.365,42.3368,42.3556,19435.0
2020-12-15 12:25:00,45.18,45.19,45.17,45.18,20420.0,42.3556,42.365,42.3462,42.3556,20420.0
2020-12-15 12:30:00,45.18,45.22,45.18,45.21,11135.0,42.3556,42.3931,42.3556,42.3837,11135.0
2020-12-15 12:35:00,45.2,45.25,45.2,45.23,64255.0,42.3743,42.4212,42.3743,42.4025,64255.0
2020-12-15 12:40:00,45.24,45.25,45.23,45.25,26285.0,42.4118,42.4212,42.4025,42.4212,26285.0
2020-12-15 12:45:00,45.26,45.3,45.26,45.3,17775.0,42.4306,42.4681,42.4306,42.4681,17775.0
2020-12-15 12:50:00,45.3,45.33,45.3,45.32,209025.0,42.4681,42.4962,42.4681,42.4868,209025.0
2020-12-15 12:55:00,45.33,45.35,45.32,45.34,34075.0,42.4962,42.515,42.4868,42.5056,34075.0
2020-12-15 13:00:00,45.34,45.34,45.32,45.32,15555.0,42.5056,42.5056,42.4868,42.4868,15555.0
2020-12-15 13:05:00,45.32,45.39,45.32,45.37,23045.0,42.4868,42.5525,42.4868,42.5337,23045.0
2020-12-15 13:10:00,45.37,45.4,45.35,45.38,46530.0,42.5337,42.5618,42.515,42.5431,46530.0
2020-12-15 13:15:00,45.39,45.4,45.38,45.4,25640.0,42.5525,42.5618,42.5431,42.5618,25640.0
2020-12-15 13:20:00,45.4,45.4,45.36,45.36,26210.0,42.5618,42.5618,42.5243,42.5243,26210.0
2020-12-15 13:25:00,45.36,45.36,45.31,45.32,35380.0,42.5243,42.5243,42.4775,42.4868,35380.0
2020-12-15 13:30:00,45.32,45.37,45.32,45.37,17570.0,42.4868,42.5337,42.4868,42.5337,17570.0
2020-12-15 13:35:00,45.37,45.38,45.36,45.38,21740.0,42.5337,42.5431,42.5243,42.5431,21740.0
2020-12-15 13:40:00,45.39,45.41,45.38,45.41,11970.0,42.5525,42.5712,42.5431,42.5712,11970.0
2020-12-15 13:45:00,45.41,45.43,45.4,45.42,22615.0,42.5712,42.59,42.5618,42.5806,22615.0
2020-12-15 13:50:00,45.42,45.42,45.4,45.42,19955.0,42.5806,42.5806,42.5618,42.5806,19955.0
2020-12-15 13:55:00,45.42,45.44,45.41,45.43,68250.0,42.5806,42.5993,42.5712,42.59,68250.0
2020-12-15 14:00:00,45.42,45.45,45.42,45.45,57520.0,42.5806,42.6087,42.5806,42.6087,57520.0
2020-12-15 14:05:00,45.45,45.45,45.42,45.43,41695.0,42.6087,42.6087,42.5806,42.59,41695.0
2020-12-15 14:10:00,45.43,45.49,45.43,45.48,30165.0,42.59,42.6462,42.59,42.6368,30165.0
2020-12-15 14:15:00,45.48,45.48,45.44,45.45,21185.0,42.6368,42.6368,42.5993,42.6087,21185.0
2020-12-15 14:20:00,45.45,45.46,45.44,45.46,33710.0,42.6087,42.6181,42.5993,42.6181,33710.0
2020-12-15 14:25:00,45.46,45.48,45.46,45.46,31790.0,42.6181,42.6368,42.6181,42.6181,31790.0
2020-12-15 14:30:00,45.47,45.48,45.46,45.47,39900.0,42.6275,42.6368,42.6181,42.6275,39900.0
2020-12-15 14:35:00,45.48,45.48,45.47,45.48,15780.0,42.6368,42.6368,42.6275,42.6368,15780.0
2020-12-15 14:40:00,45.48,45.51,45.48,45.5,32575.0,42.6368,42.665,42.6368,42.6556,32575.0
2020-12-15 14:45:00,45.5,45.51,45.48,45.48,18375.0,42.6556,42.665,42.6368,42.6368,18375.0
2020-12-15 14:50:00,45.48,45.49,45.44,45.45,25435.0,42.6368,42.6462,42.5993,42.6087,25435.0
2020-12-15 14:55:00,45.45,45.46,45.44,45.45,62230.0,42.6087,42.6181,42.5993,42.6087,62230.0
2020-12-15 15:00:00,45.45,45.48,45.45,45.46,58280.0,42.6087,42.6368,42.6087,42.6181,58280.0
2020-12-15 15:05:00,45.45,45.5,45.45,45.47,76355.0,42.6087,42.6556,42.6087,42.6275,76355.0
2020-12-15 15:10:00,45.47,45.49,45.47,45.49,36530.0,42.6275,42.6462,42.6275,42.6462,36530.0
2020-12-15 15:15:00,45.49,45.49,45.45,45.45,17030.0,42.6462,42.6462,42.6087,42.6087,17030.0
2020-12-15 15:20:00,45.45,45.47,45.44,45.46,42455.0,42.6087,42.6275,42.5993,42.6181,42455.0
2020-12-15 15:25:00,45.46,45.46,45.4,45.41,24730.0,42.6181,42.6181,42.5618,42.5712,24730.0
2020-12-15 15:30:00,45.39,45.43,45.39,45.41,52855.0,42.5525,42.59,42.5525,42.5712,52855.0
2020-12-15 15:35:00,45.4,45.44,45.4,45.41,94755.0,42.5618,42.5993,42.5618,42.5712,94755.0
2020-12-15 15:40:00,45.41,45.44,45.4,45.44,44905.0,42.5712,42.5993,42.5618,42.5993,44905.0
2020-12-15 15:45:00,45.43,45.46,45.43,45.45,50240.0,42.59,42.6181,42.59,42.6087,50240.0
2020-12-15 15:50:00,45.46,45.48,45.44,45.47,94545.0,42.6181,42.6368,42.5993,42.6275,94545.0
2020-12-15 15:55:00,45.48,45.58,45.48,45.58,363320.0,42.6368,42.7306,42.6368,42.7306,363320.0
2020-12-16 09:30:00,45.64,45.64,45.49,45.64,369565.0,42.7868,42.7868,42.6462,42.7868,369565.0
2020-12-16 09:35:00,45.64,45.65,45.54,45.59,109270.0,42.7868,42.7962,42.6931,42.74,109270.0
2020-12-16 09:40:00,45.59,45.6,45.49,45.53,176080.0,42.74,42.7493,42.6462,42.6837,176080.0
2020-12-16 09:45:00,45.55,45.56,45.48,45.51,74260.0,42.7025,42.7118,42.6368,42.665,74260.0
2020-12-16 09:50:00,45.52,45.56,45.5,45.5,28010.0,42.6743,42.7118,42.6556,42.6556,28010.0
2020-12-16 09:55:00,45.5,45.54,45.47,45.54,89665.0,42.6556,42.6931,42.6275,42.6931,89665.0
2020-12-16 10:00:00,45.55,45.57,45.49,45.49,22670.0,42.7025,42.7212,42.6462,42.6462,22670.0
2020-12-16 10:05:00,45.48,45.51,45.45,45.46,66515.0,42.6368,42.665,42.6087,42.6181,66515.0
2020-12-16 10:10:00,45.45,45.47,45.38,45.39,24495.0,42.6087,42.6275,42.5431,42.5525,24495.0
2020-12-16 10:15:00,45.39,45.44,45.38,45.38,22555.0,42.5525,42.5993,42.5431,42.5431,22555.0
2020-12-16 10:20:00,45.38,45.38,45.3,45.36,33530.0,42.5431,42.5431,42.4681,42.5243,33530.0
2020-12-16 10:25:00,45.37,45.46,45.37,45.44,38965.0,42.5337,42.6181,42.5337,42.5993,38965.0
2020-12-16 10:30:00,45.44,45.46,45.42,45.43,22005.0,42.5993,42.6181,42.5806,42.59,22005.0
2020-12-16 10:35:00,45.42,45.42,45.37,45.4,16850.0,42.5806,42.5806,42.5337,42.5618,16850.0
2020-12-16 10:40:00,45.39,45.4,45.36,45.39,12795.0,42.5525,42.5618,42.5243,42.5525,12795.0
2020-12-16 10:45:00,45.36,45.38,45.34,45.38,20055.0,42.5243,42.5431,42.5056,42.5431,20055.0
2020-12-16 10:50:00,45.37,45.4,45.36,45.4,35450.0,42.5337,42.5618,42.5243,42.5618,35450.0
2020-12-16 10:55:00,45.38,45.38,45.35,45.36,14740.0,42.5431,42.5431,42.515,42.5243,14740.0
2020-12-16 11:00:00,45.38,45.38,45.31,45.35,34250.0,42.5431,42.5431,42.4775,42.515,34250.0
2020-12-16 11:05:00,45.35,45.4,45.35,45.37,51190.0,42.515,42.5618,42.515,42.5337,51190.0
2020-12-16 11:10:00,45.37,45.37,45.33,45.35,93300.0,42.5337,42.5337,42.4962,42.515,93300.0
2020-12-16 11:15:00,45.34,45.37,45.32,45.34,34900.0,42.5056,42.5337,42.4868,42.5056,34900.0
2020-12-16 11:20:00,45.33,45.38,45.33,45.38,46330.0,42.4962,42.5431,42.4962,42.5431,46330.0
2020-12-16 11:25:00,45.36,45.39,45.36,45.39,16380.0,42.5243,42.5525,42.5243,42.5525,16380.0
2020-12-16 11:30:00,45.38,45.38,45.32,45.36,16605.0,42.5431,42.5431,42.4868,42.5243,16605.0
2020-12-16 11:35:00,45.37,45.37,45.31,45.31,15315.0,42.5337,42.5337,42.4775,42.4775,15315.0
2020-12-16 11:40:00,45.31,45.33,45.3,45.32,16680.0,42.4775,42.4962,42.4681,42.4868,16680.0
2020-12-16 11:45:00,45.32,45.37,45.32,45.36,27140.0,42.4868,42.5337,42.4868,42.5243,27140.0
2020-12-16 11:50:00,45.35,45.35,45.32,45.33,34105.0,42.515,42.515,42.4868,42.4962,34105.0
2020-12-16 11:55:00,45.33,45.35,45.33,45.35,11715.0,42.4962,42.515,42.4962,42.515,11715.0
2020-12-16 12:00:00,45.35,45.37,45.33,45.33,26130.0,42.515,42.5337,42.4962,42.4962,26130.0
2020-12-16 12:05:00,45.32,45.33,45.3,45.31,12635.0,42.4868,42.4962,42.4681,42.4775,12635.0
2020-12-16 12:10:00,45.31,45.32,45.29,45.3,27385.0,42.4775,42.4868,42.4587,42.4681,27385.0
2020-12-16 12:15:00,45.3,45.32,45.29,45.32,83560.0,42.4681,42.4868,42.4587,42.4868,83560.0
2020-12-16 12:20:00,45.32,45.33,45.31,45.31,105645.0,42.4868,42.4962,42.4775,42.4775,105645.0
2020-12-16 12:25:00,45.32,45.33,45.31,45.33,303535.0,42.4868,42.4962,42.4775,42.4962,303535.0
2020-12-16 12:30:00,45.34,45.36,45.32,45.36,38585.0,42.5056,42.5243,42.4868,42.5243,38585.0
2020-12-16 12:35:00,45.36,45.37,45.35,45.37,230435.0,42.5243,42.5337,42.515,42.5337,230435.0
2020-12-16 12:40:00,45.38,45.39,45.36,45.36,19545.0,42.5431,42.5525,42.5243,42.5243,19545.0
2020-12-16 12:45:00,45.36,45.38,45.35,45.35,57770.0,42.5243,42.5431,42.515,42.515,57770.0
2020-12-16 12:50:00,45.34,45.35,45.33,45.35,35090.0,42.5056,42.515,42.4962,42.515,35090.0
2020-12-16 12:55:00,45.35,45.39,45.35,45.38,21055.0,42.515,42.5525,42.515,42.5431,21055.0
2020-12-16 13:00:00,45.39,45.39,45.35,45.36,102255.0,42.5525,42.5525,42.515,42.5243,102255.0
2020-12-16 13:05:00,45.35,45.35,45.3,45.31,43425.0,42.515,42.515,42.4681,42.4775,43425.0
2020-12-16 13:10:00,45.3,45.31,45.29,45.3,13210.0,42.4681,42.4775,42.4587,42.4681,13210.0
2020-12-16 13:15:00,45.3,45.3,45.28,45.29,21290.0,42.4681,42.4681,42.4493,42.4587,21290.0
2020-12-16 13:20:00,45.29,45.29,45.27,45.28,56915.0,42.4587,42.4587,42.44,42.4493,56915.0
2020-12-16 13:25:00,45.27,45.27,45.26,45.26,34155.0,42.44,42.44,42.4306,42.4306,34155.0
2020-12-16 13:30:00,45.26,45.28,45.26,45.26,34115.0,42.4306,42.4493,42.4306,42.4306,34115.0
2020-12-16 13:35:00,45.27,45.28,45.26,45.28,69375.0,42.44,42.4493,42.4306,42.4493,69375.0
2020-12-16 13:40:00,45.28,45.28,45.25,45.25,24765.0,42.4493,42.4493,42.4212,42.4212,24765.0
2020-12-16 13:45:00,45.25,45.28,45.25,45.27,40395.0,42.4212,42.4493,42.4212,42.44,40395.0
2020-12-16 13:50:00,45.27,45.28,45.26,45.27,12875.0,42.44,42.4493,42.4306,42.44,12875.0
2020-12-16 13:55:00,45.27,45.28,45.27,45.28,56920.0,42.44,42.4493,42.44,42.4493,56920.0
2020-12-16 14:00:00,45.3,45.34,45.27,45.32,38655.0,42.4681,42.5056,42.44,42.4868,38655.0
2020-12-16 14:05:00,45.3,45.3,45.22,45.24,36775.0,42.4681,42.4681,42.3931,42.4118,36775.0
2020-12-16 14:10:00,45.23,45.23,45.2,45.21,86915.0,42.4025,42.4025,42.3743,42.3837,86915.0
2020-12-16 14:15:00,45.22,45.22,45.18,45.19,32110.0,42.3931,42.3931,42.3556,42.365,32110.0
2020-12-16 14:20:00,45.19,45.25,45.19,45.25,26735.0,42.365,42.4212,42.365,42.4212,26735.0
2020-12-16 14:25:00,45.25,45.25,45.2,45.23,31525.0,42.4212,42.4212,42.3743,42.4025,31525.0
2020-12-16 14:30:00,45.22,45.27,45.21,45.24,41395.0,42.3931,42.44,42.3837,42.4118,41395.0
2020-12-16 14:35:00,45.28,45.4,45.28,45.4,52855.0,42.4493,42.5618,42.4493,42.5618,52855.0
2020-12-16 14:40:00,45.4,45.4,45.35,45.36,32970.0,42.5618,42.5618,42.515,42.5243,32970.0
2020-12-16 14:45:00,45.36,45.4,45.35,45.4,33465.0,42.5243,42.5618,42.515,42.5618,33465.0
2020-12-16 14:50:00,45.41,45.42,45.38,45.39,59550.0,42.5712,42.5806,42.5431,42.5525,59550.0
2020-12-16 14:55:00,45.39,45.43,45.38,45.42,79215.0,42.5525,42.59,42.5431,42.5806,79215.0
2020-12-16 15:00:00,45.43,45.43,45.37,45.37,56350.0,42.59,42.59,42.5337,42.5337,56350.0
2020-12-16 15:05:00,45.37,45.39,45.36,45.36,44800.0,42.5337,42.5525,42.5243,42.5243,44800.0
2020-12-16 15:10:00,45.37,45.41,45.36,45.39,44025.0,42.5337,42.5712,42.5243,42.5525,44025.0
2020-12-16 15:15:00,45.41,45.47,45.41,45.46,73495.0,42.5712,42.6275,42.5712,42.6181,73495.0
2020-12-16 15:20:00,45.46,45.5,45.45,45.47,84665.0,42.6181,42.6556,42.6087,42.6275,84665.0
2020-12-16 15:25:00,45.49,45.5,45.44,45.44,61690.0,42.6462,42.6556,42.5993,42.5993,61690.0
2020-12-16 15:30:00,45.44,45.5,45.44,45.46,188710.0,42.5993,42.6556,42.5993,42.6181,188710.0
2020-12-16 15:35:00,45.47,45.47,45.39,45.41,85975.0,42.6275,42.6275,42.5525,42.5712,85975.0
2020-12-16 15:40:00,45.43,45.44,45.41,45.43,66030.0,42.59,42.5993,42.5712,42.59,66030.0
2020-12-16 15:45:00,45.42,45.45,45.4,45.44,63600.0,42.5806,42.6087,42.5618,42.5993,63600.0
2020-12-16 15:50:00,45.41,45.41,45.38,45.4,124375.0,42.5712,42.5712,42.5431,42.5618,124375.0
2020-12-16 15:55:00,45.41,45.44,45.4,45.42,210760.0,42.5712,42.5993,42.5618,42.5806,210760.0
2020-12-17 09:30:00,45.61,45.66,45.54,45.54,102915.0,42.7587,42.8056,42.6931,42.6931,102915.0
2020-12-17 09:35:00,45.56,45.59,45.55,45.57,12120.0,42.7118,42.74,42.7025,42.7212,12120.0
2020-12-17 09:40:00,45.54,45.59,45.51,45.52,38140.0,42.6931,42.74,42.665,42.6743,38140.0
2020-12-17 09:45:00,45.52,45.56,45.51,45.55,37790.0,42.6743,42.7118,42.665,42.7025,37790.0
2020-12-17 09:50:00,45.57,45.61,45.54,45.55,37150.0,42.7212,42.7587,42.6931,42.7025,37150.0
2020-12-17 09:55:00,45.54,45.54,45.49,45.5,11210.0,42.6931,42.6931,42.6462,42.6556,11210.0
2020-12-17 10:00:00,45.53,45.55,45.52,45.52,37500.0,42.6837,42.7025,42.6743,42.6743,37500.0
2020-12-17 10:05:00,45.54,45.62,45.54,45.62,17450.0,42.6931,42.7681,42.6931,42.7681,17450.0
2020-12-17 10:10:00,45.61,45.64,45.6,45.64,16405.0,42.7587,42.7868,42.7493,42.7868,16405.0
2020-12-17 10:15:00,45.63,45.65,45.61,45.65,14260.0,42.7775,42.7962,42.7587,42.7962,14260.0
2020-12-17 10:20:00,45.66,45.66,45.63,45.63,12315.0,42.8056,42.8056,42.7775,42.7775,12315.0
2020-12-17 10:25:00,45.63,45.65,45.58,45.65,17380.0,42.7775,42.7962,42.7306,42.7962,17380.0
2020-12-17 10:30:00,45.64,45.65,45.58,45.58,34110.0,42.7868,42.7962,42.7306,42.7306,34110.0
2020-12-17 10:35:00,45.57,45.57,45.5,45.5,29440.0,42.7212,42.7212,42.6556,42.6556,29440.0
2020-12-17 10:40:00,45.5,45.5,45.43,45.45,30785.0,42.6556,42.6556,42.59,42.6087,30785.0
2020-12-17 10:45:00,45.47,45.54,45.47,45.54,40205.0,42.6275,42.6931,42.6275,42.6931,40205.0
2020-12-17 10:50:00,45.55,45.55,45.52,45.54,15175.0,42.7025,42.7025,42.6743,42.6931,15175.0
2020-12-17 10:55:00,45.51,45.53,45.51,45.53,83280.0,42.665,42.6837,42.665,42.6837,83280.0
2020-12-17 11:00:00,45.53,45.54,45.49,45.49,28625.0,42.6837,42.6931,42.6462,42.6462,28625.0
2020-12-17 11:05:00,45.49,45.51,45.49,45.51,11810.0,42.6462,42.665,42.6462,42.665,11810.0
2020-12-17 11:10:00,45.52,45.6,45.51,45.59,49135.0,42.6743,42.7493,42.665,42.74,49135.0
2020-12-17 11:15:00,45.6,45.61,45.59,45.6,14805.0,42.7493,42.7587,42.74,42.7493,14805.0
2020-12-17 11:20:00,45.6,45.61,45.59,45.6,114570.0,42.7493,42.7587,42.74,42.7493,114570.0
2020-12-17 11:25:00,45.59,45.61,45.59,45.6,7670.0,42.74,42.7587,42.74,42.7493,7670.0
2020-12-17 11:30:00,45.59,45.61,45.59,45.61,11150.0,42.74,42.7587,42.74,42.7587,11150.0
2020-12-17 11:35:00,45.62,45.63,45.6,45.6,18415.0,42.7681,42.7775,42.7493,42.7493,18415.0
2020-12-17 11:40:00,45.61,45.63,45.61,45.62,17870.0,42.7587,42.7775,42.7587,42.7681,17870.0
2020-12-17 11:45:00,45.62,45.63,45.6,45.6,4520.0,42.7681,42.7775,42.7493,42.7493,4520.0
2020-12-17 11:50:00,45.6,45.61,45.54,45.54,13645.0,42.7493,42.7587,42.6931,42.6931,13645.0
2020-12-17 11:55:00,45.55,45.57,45.54,45.57,217735.0,42.7025,42.7212,42.6931,42.7212,217735.0
2020-12-17 12:00:00,45.6,45.6,45.58,45.58,23720.0,42.7493,42.7493,42.7306,42.7306,23720.0
2020-12-17 12:05:00,45.57,45.57,45.54,45.56,10950.0,42.7212,42.7212,42.6931,42.7118,10950.0
2020-12-17 12:10:00,45.56,45.56,45.53,45.54,14355.0,42.7118,42.7118,42.6837,42.6931,14355.0
2020-12-17 12:15:00,45.53,45.53,45.51,45.52,42870.0,42.6837,42.6837,42.665,42.6743,42870.0
2020-12-17 12:20:00,45.53,45.56,45.53,45.56,28420.0,42.6837,42.7118,42.6837,42.7118,28420.0
2020-12-17 12:25:00,45.55,45.58,45.55,45.58,12675.0,42.7025,42.7306,42.7025,42.7306,12675.0
2020-12-17 12:30:00,45.58,45.6,45.57,45.58,60855.0,42.7306,42.7493,42.7212,42.7306,60855.0
2020-12-17 12:35:00,45.58,45.58,45.56,45.57,13515.0,42.7306,42.7306,42.7118,42.7212,13515.0
2020-12-17 12:40:00,45.57,45.59,45.57,45.58,40205.0,42.7212,42.74,42.7212,42.7306,40205.0
2020-12-17 12:45:00,45.59,45.62,45.58,45.61,54865.0,42.74,42.7681,42.7306,42.7587,54865.0
2020-12-17 12:50:00,45.6,45.62,45.59,45.62,35000.0,42.7493,42.7681,42.74,42.7681,35000.0
2020-12-17 12:55:00,45.61,45.65,45.61,45.64,38755.0,42.7587,42.7962,42.7587,42.7868,38755.0
2020-12-17 13:00:00,45.64,45.65,45.63,45.64,18405.0,42.7868,42.7962,42.7775,42.7868,18405.0
2020-12-17 13:05:00,45.65,45.65,45.62,45.62,23950.0,42.7962,42.7962,42.7681,42.7681,23950.0
2020-12-17 13:10:00,45.62,45.65,45.62,45.63,34555.0,42.7681,42.7962,42.7681,42.7775,34555.0
2020-12-17 13:15:00,45.63,45.63,45.61,45.63,19865.0,42.7775,42.7775,42.7587,42.7775,19865.0
2020-12-17 13:20:00,45.63,45.66,45.63,45.65,13570.0,42.7775,42.8056,42.7775,42.7962,13570.0
2020-12-17 13:25:00,45.65,45.66,45.63,45.65,21565.0,42.7962,42.8056,42.7775,42.7962,21565.0
2020-12-17 13:30:00,45.65,45.66,45.63,45.64,21615.0,42.7962,42.8056,42.7775,42.7868,21615.0
2020-12-17 13:35:00,45.64,45.66,45.64,45.65,20080.0,42.7868,42.8056,42.7868,42.7962,20080.0
2020-12-17 13:40:00,45.65,45.65,45.63,45.63,36580.0,42.7962,42.7962,42.7775,42.7775,36580.0
2020-12-17 13:45:00,45.63,45.64,45.62,45.64,22510.0,42.7775,42.7868,42.7681,42.7868,22510.0
2020-12-17 13:50:00,45.64,45.64,45.63,45.64,8125.0,42.7868,42.7868,42.7775,42.7868,8125.0
2020-12-17 13:55:00,45.63,45.64,45.61,45.64,19545.0,42.7775,42.7868,42.7587,42.7868,19545.0
2020-12-17 14:00:00,45.64,45.65,45.62,45.65,18685.0,42.7868,42.7962,42.7681,42.7962,18685.0
2020-12-17 14:05:00,45.65,45.67,45.65,45.67,20165.0,42.7962,42.815,42.7962,42.815,20165.0
2020-12-17 14:10:00,45.67,45.68,45.66,45.67,35330.0,42.815,42.8243,42.8056,42.815,35330.0
2020-12-17 14:15:00,45.67,45.71,45.67,45.69,32855.0,42.815,42.8525,42.815,42.8337,32855.0
2020-12-17 14:20:00,45.69,45.72,45.69,45.7,145805.0,42.8337,42.8618,42.8337,42.8431,145805.0
2020-12-17 14:25:00,45.7,45.71,45.68,45.68,40060.0,42.8431,42.8525,42.8243,42.8243,40060.0
2020-12-17 14:30:00,45.69,45.71,45.69,45.69,27830.0,42.8337,42.8525,42.8337,42.8337,27830.0
2020-12-17 14:35:00,45.69,45.7,45.68,45.68,43215.0,42.8337,42.8431,42.8243,42.8243,43215.0
2020-12-17 14:40:00,45.68,45.68,45.66,45.68,29580.0,42.8243,42.8243,42.8056,42.8243,29580.0
2020-12-17 14:45:00,45.68,45.69,45.68,45.69,26100.0,42.8243,42.8337,42.8243,42.8337,26100.0
2020-12-17 14:50:00,45.68,45.69,45.65,45.65,56605.0,42.8243,42.8337,42.7962,42.7962,56605.0
2020-12-17 14:55:00,45.66,45.67,45.65,45.65,205910.0,42.8056,42.815,42.7962,42.7962,205910.0
2020-12-17 15:00:00,45.66,45.67,45.64,45.64,25890.0,42.8056,42.815,42.7868,42.7868,25890.0
2020-12-17 15:05:00,45.64,45.65,45.61,45.62,18810.0,42.7868,42.7962,42.7587,42.7681,18810.0
2020-12-17 15:10:00,45.61,45.63,45.59,45.63,33565.0,42.7587,42.7775,42.74,42.7775,33565.0
2020-12-17 15:15:00,45.62,45.66,45.62,45.64,37405.0,42.7681,42.8056,42.7681,42.7868,37405.0
2020-12-17 15:20:00,45.65,45.68,45.64,45.68,377040.0,42.7962,42.8243,42.7868,42.8243,377040.0
2020-12-17 15:25:00,45.68,45.69,45.67,45.67,12465.0,42.8243,42.8337,42.815,42.815,12465.0
2020-12-17 15:30:00,45.66,45.67,45.65,45.66,36620.0,42.8056,42.815,42.7962,42.8056,36620.0
2020-12-17 15:35:00,45.66,45.69,45.64,45.67,39200.0,42.8056,42.8337,42.7868,42.815,39200.0
2020-12-17 15:40:00,45.67,45.7,45.67,45.67,46065.0,42.815,42.8431,42.815,42.815,46065.0
2020-12-17 15:45:00,45.67,45.7,45.66,45.69,71740.0,42.815,42.8431,42.8056,42.8337,71740.0
2020-12-17 15:50:00,45.72,45.76,45.72,45.75,86365.0,42.8618,42.8993,42.8618,42.89,86365.0
2020-12-17 15:55:00,45.75,45.8,45.75,45.8,811025.0,42.89,42.9368,42.89,42.9368,811025.0
2020-12-18 09:30:00,45.88,46.03,45.86,46.0,322485.0,43.0118,43.1525,42.9931,43.1243,322485.0
2020-12-18 09:35:00,46.0,46.01,45.94,45.96,52900.0,43.1243,43.1337,43.0681,43.0868,52900.0
2020-12-18 09:40:00,45.95,46.01,45.92,45.94,58550.0,43.0775,43.1337,43.0493,43.0681,58550.0
2020-12-18 09:45:00,45.94,45.94,45.87,45.87,103740.0,43.0681,43.0681,43.0025,43.0025,103740.0
2020-12-18 09:50:00,45.88,45.88,45.79,45.79,134420.0,43.0118,43.0118,42.9275,42.9275,134420.0
2020-12-18 09:55:00,45.82,45.9,45.81,45.89,52605.0,42.9556,43.0306,42.9462,43.0212,52605.0
2020-12-18 10:00:00,45.89,45.9,45.84,45.85,84030.0,43.0212,43.0306,42.9743,42.9837,84030.0
2020-12-18 10:05:00,45.85,45.93,45.84,45.93,46290.0,42.9837,43.0587,42.9743,43.0587,46290.0
2020-12-18 10:10:00,45.94,45.96,45.91,45.94,32610.0,43.0681,43.0868,43.04,43.0681,32610.0
2020-12-18 10:15:00,45.95,45.95,45.9,45.94,66635.0,43.0775,43.0775,43.0306,43.0681,66635.0
2020-12-18 10:20:00,45.93,45.95,45.91,45.94,35335.0,43.0587,43.0775,43.04,43.0681,35335.0
2020-12-18 10:25:00,45.95,45.97,45.9,45.93,55195.0,43.0775,43.0962,43.0306,43.0587,55195.0
2020-12-18 10:30:00,45.93,45.94,45.9,45.9,62115.0,43.0587,43.0681,43.0306,43.0306,62115.0
2020-12-18 10:35:00,45.9,45.93,45.87,45.91,307245.0,43.0306,43.0587,43.0025,43.04,307245.0
2020-12-18 10:40:00,45.9,45.91,45.88,45.9,25435.0,43.0306,43.04,43.0118,43.0306,25435.0
2020-12-18 10:45:00,45.91,45.92,45.86,45.87,98235.0,43.04,43.0493,42.9931,43.0025,98235.0
2020-12-18 10:50:00,45.87,45.89,45.86,45.87,29270.0,43.0025,43.0212,42.9931,43.0025,29270.0
2020-12-18 10:55:00,45.88,45.91,45.88,45.91,36585.0,43.0118,43.04,43.0118,43.04,36585.0
2020-12-18 11:00:00,45.9,45.92,45.87,45.87,73610.0,43.0306,43.0493,43.0025,43.0025,73610.0
2020-12-18 11:05:00,45.87,45.88,45.85,45.85,33630.0,43.0025,43.0118,42.9837,42.9837,33630.0
2020-12-18 11:10:00,45.85,45.86,45.76,45.77,63720.0,42.9837,42.9931,42.8993,42.9087,63720.0
2020-12-18 11:15:00,45.76,45.8,45.72,45.8,47615.0,42.8993,42.9368,42.8618,42.9368,47615.0
2020-12-18 11:20:00,45.8,45.85,45.78,45.85,19055.0,42.9368,42.9837,42.9181,42.9837,19055.0
2020-12-18 11:25:00,45.86,45.86,45.82,45.82,17950.0,42.9931,42.9931,42.9556,42.9556,17950.0
2020-12-18 11:30:00,45.83,45.83,45.8,45.81,26820.0,42.965,42.965,42.9368,42.9462,26820.0
2020-12-18 11:35:00,45.81,45.83,45.8,45.82,21500.0,42.9462,42.965,42.9368,42.9556,21500.0
2020-12-18 11:40:00,45.82,45.82,45.77,45.78,55050.0,42.9556,42.9556,42.9087,42.9181,55050.0
2020-12-18 11:45:00,45.79,45.8,45.78,45.8,48775.0,42.9275,42.9368,42.9181,42.9368,48775.0
2020-12-18 11:50:00,45.8,45.83,45.8,45.83,31555.0,42.9368,42.965,42.9368,42.965,31555.0
2020-12-18 11:55:00,45.82,45.83,45.81,45.82,36080.0,42.9556,42.965,42.9462,42.9556,36080.0
2020-12-18 12:00:00,45.81,45.86,45.8,45.86,55410.0,42.9462,42.9931,42.9368,42.9931,55410.0
2020-12-18 12:05:00,45.86,45.87,45.85,45.86,84965.0,42.9931,43.0025,42.9837,42.9931,84965.0
2020-12-18 12:10:00,45.86,45.91,45.85,45.91,19870.0,42.9931,43.04,42.9837,43.04,19870.0
2020-12-18 12:15:00,45.91,45.94,45.91,45.94,35925.0,43.04,43.0681,43.04,43.0681,35925.0
2020-12-18 12:20:00,45.94,45.96,45.94,45.94,55035.0,43.0681,43.0868,43.0681,43.0681,55035.0
2020-12-18 12:25:00,45.94,45.96,45.94,45.94,42575.0,43.0681,43.0868,43.0681,43.0681,42575.0
2020-12-18 12:30:00,45.93,45.94,45.91,45.93,25435.0,43.0587,43.0681,43.04,43.0587,25435.0
2020-12-18 12:35:00,45.92,45.95,45.92,45.95,21780.0,43.0493,43.0775,43.0493,43.0775,21780.0
2020-12-18 12:40:00,45.94,45.96,45.93,45.94,47790.0,43.0681,43.0868,43.0587,43.0681,47790.0
2020-12-18 12:45:00,45.94,45.94,45.9,45.91,61125.0,43.0681,43.0681,43.0306,43.04,61125.0
2020-12-18 12:50:00,45.91,45.92,45.88,45.88,27790.0,43.04,43.0493,43.0118,43.0118,27790.0
2020-12-18 12:55:00,45.86,45.87,45.86,45.87,30775.0,42.9931,43.0025,42.9931,43.0025,30775.0
2020-12-18 13:00:00,45.87,45.88,45.86,45.87,15430.0,43.0025,43.0118,42.9931,43.0025,15430.0
2020-12-18 13:05:00,45.87,45.88,45.87,45.88,13265.0,43.0025,43.0118,43.0025,43.0118,13265.0
2020-12-18 13:10:00,45.88,45.9,45.87,45.89,20595.0,43.0118,43.0306,43.0025,43.0212,20595.0
2020-12-18 13:15:00,45.89,45.9,45.87,45.87,18625.0,43.0212,43.0306,43.0025,43.0025,18625.0
2020-12-18 13:20:00,45.87,45.87,45.81,45.83,93825.0,43.0025,43.0025,42.9462,42.965,93825.0
2020-12-18 13:25:00,45.83,45.88,45.83,45.87,29285.0,42.965,43.0118,42.965,43.0025,29285.0
2020-12-18 13:30:00,45.86,45.86,45.83,45.85,60095.0,42.9931,42.9931,42.965,42.9837,60095.0
2020-12-18 13:35:00,45.85,45.87,45.84,45.84,35520.0,42.9837,43.0025,42.9743,42.9743,35520.0
2020-12-18 13:40:00,45.84,45.89,45.84,45.88,32080.0,42.9743,43.0212,42.9743,43.0118,32080.0
2020-12-18 13:45:00,45.88,45.89,45.87,45.88,33445.0,43.0118,43.0212,43.0025,43.0118,33445.0
2020-12-18 13:50:00,45.88,45.89,45.87,45.87,14765.0,43.0118,43.0212,43.0025,43.0025,14765.0
2020-12-18 13:55:00,45.87,45.87,45.84,45.85,27210.0,43.0025,43.0025,42.9743,42.9837,27210.0
2020-12-18 14:00:00,45.85,45.85,45.75,45.75,65785.0,42.9837,42.9837,42.89,42.89,65785.0
2020-12-18 14:05:00,45.75,45.79,45.75,45.77,26380.0,42.89,42.9275,42.89,42.9087,26380.0
2020-12-18 14:10:00,45.77,45.78,45.74,45.77,25700.0,42.9087,42.9181,42.8806,42.9087,25700.0
2020-12-18 14:15:00,45.77,45.78,45.73,45.77,95790.0,42.9087,42.9181,42.8712,42.9087,95790.0
2020-12-18 14:20:00,45.77,45.8,45.77,45.78,50590.0,42.9087,42.9368,42.9087,42.9181,50590.0
2020-12-18 14:25:00,45.78,45.78,45.75,45.78,30560.0,42.9181,42.9181,42.89,42.9181,30560.0
2020-12-18 14:30:00,45.78,45.8,45.76,45.76,30025.0,42.9181,42.9368,42.8993,42.8993,30025.0
2020-12-18 14:35:00,45.76,45.77,45.73,45.74,51940.0,42.8993,42.9087,42.8712,42.8806,51940.0
2020-12-18 14:40:00,45.73,45.74,45.69,45.69,81815.0,42.8712,42.8806,42.8337,42.8337,81815.0
2020-12-18 14:45:00,45.7,45.72,45.67,45.7,57495.0,42.8431,42.8618,42.815,42.8431,57495.0
2020-12-18 14:50:00,45.7,45.7,45.66,45.66,52085.0,42.8431,42.8431,42.8056,42.8056,52085.0
2020-12-18 14:55:00,45.67,45.68,45.62,45.65,66310.0,42.815,42.8243,42.7681,42.7962,66310.0
2020-12-18 15:00:00,45.65,45.66,45.6,45.61,192650.0,42.7962,42.8056,42.7493,42.7587,192650.0
2020-12-18 15:05:00,45.61,45.65,45.61,45.63,79105.0,42.7587,42.7962,42.7587,42.7775,79105.0
2020-12-18 15:10:00,45.62,45.62,45.56,45.59,106370.0,42.7681,42.7681,42.7118,42.74,106370.0
2020-12-18 15:15:00,45.59,45.61,45.55,45.55,75280.0,42.74,42.7587,42.7025,42.7025,75280.0
2020-12-18 15:20:00,45.55,45.56,45.46,45.47,100955.0,42.7025,42.7118,42.6181,42.6275,100955.0
2020-12-18 15:25:00,45.47,45.48,45.44,45.45,66700.0,42.6275,42.6368,42.5993,42.6087,66700.0
2020-12-18 15:30:00,45.45,45.5,45.43,45.48,63840.0,42.6087,42.6556,42.59,42.6368,63840.0
2020-12-18 15:35:00,45.47,45.47,45.38,45.4,69315.0,42.6275,42.6275,42.5431,42.5618,69315.0
2020-12-18 15:40:00,45.39,45.49,45.37,45.47,114530.0,42.5525,42.6462,42.5337,42.6275,114530.0
2020-12-18 15:45:00,45.48,45.55,45.46,45.5,127875.0,42.6368,42.7025,42.6181,42.6556,127875.0
2020-12-18 15:50:00,45.49,45.52,45.39,45.51,127710.0,42.6462,42.6743,42.5525,42.665,127710.0
2020-12-18 15:55:00,45.5,45.62,45.49,45.56,902970.0,42.6556,42.7681,42.6462,42.7118,902970.0
2020-12-21 09:30:00,44.99,45.12,44.87,45.12,463470.0,42.1775,42.2993,42.065,42.2993,463470.0
2020-12-21 09:35:00,45.13,45.4,45.13,45.34,826865.0,42.3087,42.5618,42.3087,42.5056,826865.0
2020-12-21 09:40:00,45.32,45.32,45.16,45.16,193770.0,42.4868,42.4868,42.3368,42.3368,193770.0
2020-12-21 09:45:00,45.17,45.17,45.01,45.07,191170.0,42.3462,42.3462,42.1962,42.2525,191170.0
2020-12-21 09:50:00,45.08,45.19,45.05,45.07,23320.0,42.2618,42.365,42.2337,42.2525,23320.0
2020-12-21 09:55:00,45.08,45.15,45.01,45.01,205215.0,42.2618,42.3275,42.1962,42.1962,205215.0
2020-12-21 10:00:00,44.98,45.05,44.8,44.86,54235.0,42.1681,42.2337,41.9993,42.0556,54235.0
2020-12-21 10:05:00,44.85,44.85,44.73,44.81,132310.0,42.0462,42.0462,41.9337,42.0087,132310.0
2020-12-21 10:10:00,44.8,44.85,44.69,44.71,41030.0,41.9993,42.0462,41.8962,41.915,41030.0
2020-12-21 10:15:00,44.7,44.8,44.64,44.67,204260.0,41.9056,41.9993,41.8493,41.8775,204260.0
2020-12-21 10:20:00,44.67,44.8,44.65,44.77,35000.0,41.8775,41.9993,41.8587,41.9712,35000.0
2020-12-21 10:25:00,44.77,44.8,44.7,44.74,45170.0,41.9712,41.9993,41.9056,41.9431,45170.0
2020-12-21 10:30:00,44.73,44.83,44.68,44.81,76635.0,41.9337,42.0275,41.8868,42.0087,76635.0
2020-12-21 10:35:00,44.84,44.89,44.8,44.89,25940.0,42.0368,42.0837,41.9993,42.0837,25940.0
2020-12-21 10:40:00,44.88,44.95,44.86,44.91,30145.0,42.0743,42.14,42.0556,42.1025,30145.0
2020-12-21 10:45:00,44.9,44.92,44.85,44.88,17575.0,42.0931,42.1118,42.0462,42.0743,17575.0
2020-12-21 10:50:00,44.9,44.95,44.89,44.95,22875.0,42.0931,42.14,42.0837,42.14,22875.0
2020-12-21 10:55:00,44.95,45.03,44.94,44.98,18565.0,42.14,42.215,42.1306,42.1681,18565.0
2020-12-21 11:00:00,44.98,45.03,44.96,45.03,29610.0,42.1681,42.215,42.1493,42.215,29610.0
2020-12-21 11:05:00,45.04,45.05,44.99,45.05,22060.0,42.2243,42.2337,42.1775,42.2337,22060.0
2020-12-21 11:10:00,45.03,45.06,45.03,45.05,16465.0,42.215,42.2431,42.215,42.2337,16465.0
2020-12-21 11:15:00,45.08,45.08,44.99,45.01,25315.0,42.2618,42.2618,42.1775,42.1962,25315.0
2020-12-21 11:20:00,45.01,45.08,45.01,45.07,15940.0,42.1962,42.2618,42.1962,42.2525,15940.0
2020-12-21 11:25:00,45.05,45.06,45.03,45.04,22625.0,42.2337,42.2431,42.215,42.2243,22625.0
2020-12-21 11:30:00,45.04,45.08,45.04,45.04,59780.0,42.2243,42.2618,42.2243,42.2243,59780.0
2020-12-21 11:35:00,45.02,45.07,45.0,45.07,15945.0,42.2056,42.2525,42.1868,42.2525,15945.0
2020-12-21 11:40:00,45.06,45.09,45.06,45.09,38665.0,42.2431,42.2712,42.2431,42.2712,38665.0
2020-12-21 11:45:00,45.1,45.11,45.05,45.11,29105.0,42.2806,42.29,42.2337,42.29,29105.0
2020-12-21 11:50:00,45.12,45.15,45.1,45.12,21550.0,42.2993,42.3275,42.2806,42.2993,21550.0
2020-12-21 11:55:00,45.1,45.1,45.07,45.09,16940.0,42.2806,42.2806,42.2525,42.2712,16940.0
2020-12-21 12:00:00,45.11,45.13,45.11,45.13,24140.0,42.29,42.3087,42.29,42.3087,24140.0
2020-12-21 12:05:00,45.12,45.12,45.09,45.1,11845.0,42.2993,42.2993,42.2712,42.2806,11845.0
2020-12-21 12:10:00,45.1,45.12,45.08,45.09,35730.0,42.2806,42.2993,42.2618,42.2712,35730.0
2020-12-21 12:15:00,45.09,45.11,45.07,45.07,23555.0,42.2712,42.29,42.2525,42.2525,23555.0
2020-12-21 12:20:00,45.07,45.14,45.07,45.13,21395.0,42.2525,42.3181,42.2525,42.3087,21395.0
2020-12-21 12:25:00,45.14,45.2,45.14,45.2,11280.0,42.3181,42.3743,42.3181,42.3743,11280.0
2020-12-21 12:30:00,45.2,45.26,45.2,45.24,18590.0,42.3743,42.4306,42.3743,42.4118,18590.0
2020-12-21 12:35:00,45.23,45.27,45.23,45.26,12930.0,42.4025,42.44,42.4025,42.4306,12930.0
2020-12-21 12:40:00,45.26,45.27,45.24,45.25,19725.0,42.4306,42.44,42.4118,42.4212,19725.0
2020-12-21 12:45:00,45.25,45.32,45.24,45.31,21245.0,42.4212,42.4868,42.4118,42.4775,21245.0
2020-12-21 12:50:00,45.31,45.36,45.31,45.34,62715.0,42.4775,42.5243,42.4775,42.5056,62715.0
2020-12-21 12:55:00,45.36,45.36,45.33,45.33,17305.0,42.5243,42.5243,42.4962,42.4962,17305.0
2020-12-21 13:00:00,45.33,45.37,45.32,45.35,32500.0,42.4962,42.5337,42.4868,42.515,32500.0
2020-12-21 13:05:00,45.34,45.38,45.33,45.36,53605.0,42.5056,42.5431,42.4962,42.5243,53605.0
2020-12-21 13:10:00,45.36,45.37,45.33,45.33,35685.0,42.5243,42.5337,42.4962,42.4962,35685.0
2020-12-21 13:15:00,45.35,45.35,45.33,45.35,25725.0,42.515,42.515,42.4962,42.515,25725.0
2020-12-21 13:20:00,45.34,45.34,45.3,45.31,53510.0,42.5056,42.5056,42.4681,42.4775,53510.0
2020-12-21 13:25:00,45.32,45.36,45.31,45.33,17810.0,42.4868,42.5243,42.4775,42.4962,17810.0
2020-12-21 13:30:00,45.35,45.4,45.35,45.4,13905.0,42.515,42.5618,42.515,42.5618,13905.0
2020-12-21 13:35:00,45.4,45.4,45.38,45.38,14850.0,42.5618,42.5618,42.5431,42.5431,14850.0
2020-12-21 13:40:00,45.4,45.42,45.4,45.42,17495.0,42.5618,42.5806,42.5618,42.5806,17495.0
2020-12-21 13:45:00,45.42,45.43,45.38,45.39,91865.0,42.5806,42.59,42.5431,42.5525,91865.0
2020-12-21 13:50:00,45.4,45.41,45.37,45.41,24975.0,42.5618,42.5712,42.5337,42.5712,24975.0
2020-12-21 13:55:00,45.41,45.42,45.38,45.39,38170.0,42.5712,42.5806,42.5431,42.5525,38170.0
2020-12-21 14:00:00,45.37,45.4,45.35,45.36,36930.0,42.5337,42.5618,42.515,42.5243,36930.0
2020-12-21 14:05:00,45.36,45.37,45.35,45.36,14830.0,42.5243,42.5337,42.515,42.5243,14830.0
2020-12-21 14:10:00,45.37,45.43,45.37,45.43,29540.0,42.5337,42.59,42.5337,42.59,29540.0
2020-12-21 14:15:00,45.43,45.44,45.4,45.44,15860.0,42.59,42.5993,42.5618,42.5993,15860.0
2020-12-21 14:20:00,45.41,45.47,45.41,45.45,13325.0,42.5712,42.6275,42.5712,42.6087,13325.0
2020-12-21 14:25:00,45.46,45.48,45.46,45.47,20680.0,42.6181,42.6368,42.6181,42.6275,20680.0
2020-12-21 14:30:00,45.46,45.5,45.46,45.47,30105.0,42.6181,42.6556,42.6181,42.6275,30105.0
2020-12-21 14:35:00,45.48,45.52,45.44,45.46,63015.0,42.6368,42.6743,42.5993,42.6181,63015.0
2020-12-21 14:40:00,45.46,45.46,45.42,45.43,25115.0,42.6181,42.6181,42.5806,42.59,25115.0
2020-12-21 14:45:00,45.44,45.44,45.4,45.4,164020.0,42.5993,42.5993,42.5618,42.5618,164020.0
2020-12-21 14:50:00,45.4,45.42,45.4,45.41,25715.0,42.5618,42.5806,42.5618,42.5712,25715.0
2020-12-21 14:55:00,45.41,45.44,45.35,45.37,21785.0,42.5712,42.5993,42.515,42.5337,21785.0
2020-12-21 15:00:00,45.37,45.39,45.35,45.37,33455.0,42.5337,42.5525,42.515,42.5337,33455.0
2020-12-21 15:05:00,45.36,45.36,45.29,45.29,52760.0,42.5243,42.5243,42.4587,42.4587,52760.0
2020-12-21 15:10:00,45.29,45.34,45.28,45.34,54990.0,42.4587,42.5056,42.4493,42.5056,54990.0
2020-12-21 15:15:00,45.34,45.36,45.32,45.34,47600.0,42.5056,42.5243,42.4868,42.5056,47600.0
2020-12-21 15:20:00,45.35,45.36,45.33,45.34,45225.0,42.515,42.5243,42.4962,42.5056,45225.0
2020-12-21 15:25:00,45.34,45.37,45.34,45.37,23275.0,42.5056,42.5337,42.5056,42.5337,23275.0
2020-12-21 15:30:00,45.35,45.36,45.25,45.25,105835.0,42.515,42.5243,42.4212,42.4212,105835.0
2020-12-21 15:35:00,45.26,45.36,45.25,45.36,121185.0,42.4306,42.5243,42.4212,42.5243,121185.0
2020-12-21 15:40:00,45.36,45.37,45.32,45.33,70640.0,42.5243,42.5337,42.4868,42.4962,70640.0
2020-12-21 15:45:00,45.32,45.35,45.31,45.34,42915.0,42.4868,42.515,42.4775,42.5056,42915.0
2020-12-21 15:50:00,45.33,45.4,45.3,45.4,73815.0,42.4962,42.5618,42.4681,42.5618,73815.0
2020-12-21 15:55:00,45.4,45.49,45.4,45.45,407855.0,42.5618,42.6462,42.5618,42.6087,407855.0
2020-12-22 09:30:00,45.52,45.58,45.48,45.48,204300.0,42.6743,42.7306,42.6368,42.6368,204300.0
2020-12-22 09:35:00,45.48,45.5,45.4,45.44,123170.0,42.6368,42.6556,42.5618,42.5993,123170.0
2020-12-22 09:40:00,45.42,45.52,45.4,45.49,21920.0,42.5806,42.6743,42.5618,42.6462,21920.0
2020-12-22 09:45:00,45.49,45.56,45.49,45.5,49525.0,42.6462,42.7118,42.6462,42.6556,49525.0
2020-12-22 09:50:00,45.49,45.54,45.42,45.52,27070.0,42.6462,42.6931,42.5806,42.6743,27070.0
2020-12-22 09:55:00,45.52,45.57,45.52,45.54,39030.0,42.6743,42.7212,42.6743,42.6931,39030.0
2020-12-22 10:00:00,45.51,45.58,45.5,45.56,99680.0,42.665,42.7306,42.6556,42.7118,99680.0
2020-12-22 10:05:00,45.57,45.72,45.57,45.72,32565.0,42.7212,42.8618,42.7212,42.8618,32565.0
2020-12-22 10:10:00,45.73,45.73,45.53,45.54,360605.0,42.8712,42.8712,42.6837,42.6931,360605.0
2020-12-22 10:15:00,45.56,45.62,45.56,45.62,56345.0,42.7118,42.7681,42.7118,42.7681,56345.0
2020-12-22 10:20:00,45.62,45.65,45.61,45.64,52295.0,42.7681,42.7962,42.7587,42.7868,52295.0
2020-12-22 10:25:00,45.63,45.69,45.61,45.68,187050.0,42.7775,42.8337,42.7587,42.8243,187050.0
2020-12-22 10:30:00,45.7,45.72,45.68,45.68,34770.0,42.8431,42.8618,42.8243,42.8243,34770.0
2020-12-22 10:35:00,45.69,45.72,45.68,45.72,30125.0,42.8337,42.8618,42.8243,42.8618,30125.0
2020-12-22 10:40:00,45.71,45.76,45.71,45.73,40720.0,42.8525,42.8993,42.8525,42.8712,40720.0
2020-12-22 10:45:00,45.74,45.75,45.64,45.65,27000.0,42.8806,42.89,42.7868,42.7962,27000.0
2020-12-22 10:50:00,45.62,45.65,45.61,45.65,72325.0,42.7681,42.7962,42.7587,42.7962,72325.0
2020-12-22 10:55:00,45.64,45.66,45.63,45.65,34735.0,42.7868,42.8056,42.7775,42.7962,34735.0
2020-12-22 11:00:00,45.67,45.71,45.65,45.7,69550.0,42.815,42.8525,42.7962,42.8431,69550.0
2020-12-22 11:05:00,45.7,45.74,45.7,45.73,41150.0,42.8431,42.8806,42.8431,42.8712,41150.0
2020-12-22 11:10:00,45.73,45.78,45.73,45.76,38935.0,42.8712,42.9181,42.8712,42.8993,38935.0
2020-12-22 11:15:00,45.75,45.77,45.72,45.75,43850.0,42.89,42.9087,42.8618,42.89,43850.0
2020-12-22 11:20:00,45.74,45.74,45.65,45.67,20580.0,42.8806,42.8806,42.7962,42.815,20580.0
2020-12-22 11:25:00,45.66,45.68,45.63,45.63,31530.0,42.8056,42.8243,42.7775,42.7775,31530.0
2020-12-22 11:30:00,45.64,45.65,45.58,45.58,36875.0,42.7868,42.7962,42.7306,42.7306,36875.0
2020-12-22 11:35:00,45.56,45.56,45.47,45.47,27280.0,42.7118,42.7118,42.6275,42.6275,27280.0
2020-12-22 11:40:00,45.49,45.5,45.43,45.46,104960.0,42.6462,42.6556,42.59,42.6181,104960.0
2020-12-22 11:45:00,45.44,45.51,45.42,45.49,18235.0,42.5993,42.665,42.5806,42.6462,18235.0
2020-12-22 11:50:00,45.47,45.47,45.44,45.46,14235.0,42.6275,42.6275,42.5993,42.6181,14235.0
2020-12-22 11:55:00,45.46,45.53,45.46,45.51,11825.0,42.6181,42.6837,42.6181,42.665,11825.0
2020-12-22 12:00:00,45.52,45.52,45.48,45.49,152950.0,42.6743,42.6743,42.6368,42.6462,152950.0
2020-12-22 12:05:00,45.47,45.5,45.46,45.46,34080.0,42.6275,42.6556,42.6181,42.6181,34080.0
2020-12-22 12:10:00,45.46,45.52,45.46,45.51,13130.0,42.6181,42.6743,42.6181,42.665,13130.0
2020-12-22 12:15:00,45.52,45.53,45.5,45.53,111200.0,42.6743,42.6837,42.6556,42.6837,111200.0
2020-12-22 12:20:00,45.53,45.53,45.5,45.51,69935.0,42.6837,42.6837,42.6556,42.665,69935.0
2020-12-22 12:25:00,45.52,45.52,45.48,45.49,62015.0,42.6743,42.6743,42.6368,42.6462,62015.0
2020-12-22 12:30:00,45.49,45.52,45.49,45.51,10670.0,42.6462,42.6743,42.6462,42.665,10670.0
2020-12-22 12:35:00,45.52,45.55,45.52,45.53,18310.0,42.6743,42.7025,42.6743,42.6837,18310.0
2020-12-22 12:40:00,45.54,45.55,45.53,45.54,11640.0,42.6931,42.7025,42.6837,42.6931,11640.0
2020-12-22 12:45:00,45.56,45.58,45.56,45.58,11240.0,42.7118,42.7306,42.7118,42.7306,11240.0
2020-12-22 12:50:00,45.58,45.61,45.58,45.6,26850.0,42.7306,42.7587,42.7306,42.7493,26850.0
2020-12-22 12:55:00,45.59,45.6,45.57,45.59,17550.0,42.74,42.7493,42.7212,42.74,17550.0
2020-12-22 13:00:00,45.6,45.6,45.57,45.57,15605.0,42.7493,42.7493,42.7212,42.7212,15605.0
2020-12-22 13:05:00,45.57,45.59,45.57,45.59,26440.0,42.7212,42.74,42.7212,42.74,26440.0
2020-12-22 13:10:00,45.59,45.61,45.58,45.6,21770.0,42.74,42.7587,42.7306,42.7493,21770.0
2020-12-22 13:15:00,45.6,45.62,45.59,45.6,12540.0,42.7493,42.7681,42.74,42.7493,12540.0
2020-12-22 13:20:00,45.61,45.61,45.6,45.61,8630.0,42.7587,42.7587,42.7493,42.7587,8630.0
2020-12-22 13:25:00,45.61,45.61,45.6,45.6,18600.0,42.7587,42.7587,42.7493,42.7493,18600.0
2020-12-22 13:30:00,45.59,45.59,45.57,45.58,19115.0,42.74,42.74,42.7212,42.7306,19115.0
2020-12-22 13:35:00,45.58,45.62,45.58,45.61,32435.0,42.7306,42.7681,42.7306,42.7587,32435.0
2020-12-22 13:40:00,45.57,45.57,45.55,45.56,8440.0,42.7212,42.7212,42.7025,42.7118,8440.0
2020-12-22 13:45:00,45.57,45.6,45.57,45.59,8985.0,42.7212,42.7493,42.7212,42.74,8985.0
2020-12-22 13:50:00,45.59,45.61,45.59,45.61,23750.0,42.74,42.7587,42.74,42.7587,23750.0
2020-12-22 13:55:00,45.62,45.63,45.6,45.61,36235.0,42.7681,42.7775,42.7493,42.7587,36235.0
2020-12-22 14:00:00,45.62,45.63,45.61,45.62,37260.0,42.7681,42.7775,42.7587,42.7681,37260.0
2020-12-22 14:05:00,45.63,45.63,45.59,45.61,8215.0,42.7775,42.7775,42.74,42.7587,8215.0
2020-12-22 14:10:00,45.61,45.65,45.6,45.65,22055.0,42.7587,42.7962,42.7493,42.7962,22055.0
2020-12-22 14:15:00,45.65,45.7,45.65,45.7,28135.0,42.7962,42.8431,42.7962,42.8431,28135.0
2020-12-22 14:20:00,45.71,45.71,45.67,45.68,26605.0,42.8525,42.8525,42.815,42.8243,26605.0
2020-12-22 14:25:00,45.69,45.7,45.67,45.69,35265.0,42.8337,42.8431,42.815,42.8337,35265.0
2020-12-22 14:30:00,45.69,45.69,45.66,45.69,5330.0,42.8337,42.8337,42.8056,42.8337,5330.0
2020-12-22 14:35:00,45.69,45.69,45.64,45.66,14785.0,42.8337,42.8337,42.7868,42.8056,14785.0
2020-12-22 14:40:00,45.62,45.65,45.62,45.65,21245.0,42.7681,42.7962,42.7681,42.7962,21245.0
2020-12-22 14:45:00,45.66,45.67,45.63,45.66,21370.0,42.8056,42.815,42.7775,42.8056,21370.0
2020-12-22 14:50:00,45.68,45.7,45.66,45.67,24385.0,42.8243,42.8431,42.8056,42.815,24385.0
2020-12-22 14:55:00,45.67,45.71,45.67,45.71,41180.0,42.815,42.8525,42.815,42.8525,41180.0
2020-12-22 15:00:00,45.72,45.74,45.71,45.72,24535.0,42.8618,42.8806,42.8525,42.8618,24535.0
2020-12-22 15:05:00,45.72,45.72,45.69,45.69,17390.0,42.8618,42.8618,42.8337,42.8337,17390.0
2020-12-22 15:10:00,45.69,45.7,45.65,45.7,43295.0,42.8337,42.8431,42.7962,42.8431,43295.0
2020-12-22 15:15:00,45.7,45.7,45.67,45.68,26670.0,42.8431,42.8431,42.815,42.8243,26670.0
2020-12-22 15:20:00,45.68,45.7,45.67,45.68,30880.0,42.8243,42.8431,42.815,42.8243,30880.0
2020-12-22 15:25:00,45.66,45.68,45.63,45.64,29775.0,42.8056,42.8243,42.7775,42.7868,29775.0
2020-12-22 15:30:00,45.65,45.69,45.63,45.67,72015.0,42.7962,42.8337,42.7775,42.815,72015.0
2020-12-22 15:35:00,45.66,45.68,45.64,45.65,64695.0,42.8056,42.8243,42.7868,42.7962,64695.0
2020-12-22 15:40:00,45.65,45.68,45.62,45.67,36755.0,42.7962,42.8243,42.7681,42.815,36755.0
2020-12-22 15:45:00,45.67,45.71,45.65,45.66,18845.0,42.815,42.8525,42.7962,42.8056,18845.0
2020-12-22 15:50:00,45.66,45.69,45.66,45.68,63305.0,42.8056,42.8337,42.8056,42.8243,63305.0
2020-12-22 15:55:00,45.68,45.71,45.66,45.67,181655.0,42.8243,42.8525,42.8056,42.815,181655.0
2020-12-23 09:30:00,45.89,46.03,45.89,46.03,181025.0,43.0212,43.1525,43.0212,43.1525,181025.0
2020-12-23 09:35:00,46.04,46.11,46.04,46.09,42665.0,43.1618,43.2275,43.1618,43.2087,42665.0
2020-12-23 09:40:00,46.1,46.1,46.04,46.04,114745.0,43.2181,43.2181,43.1618,43.1618,114745.0
2020-12-23 09:45:00,46.04,46.07,45.98,46.07,88155.0,43.1618,43.19,43.1056,43.19,88155.0
2020-12-23 09:50:00,46.07,46.13,46.06,46.13,144980.0,43.19,43.2462,43.1806,43.2462,144980.0
2020-12-23 09:55:00,46.13,46.13,46.1,46.11,81815.0,43.2462,43.2462,43.2181,43.2275,81815.0
2020-12-23 10:00:00,46.11,46.14,46.09,46.09,54030.0,43.2275,43.2556,43.2087,43.2087,54030.0
2020-12-23 10:05:00,46.13,46.13,46.06,46.09,75995.0,43.2462,43.2462,43.1806,43.2087,75995.0
2020-12-23 10:10:00,46.1,46.1,46.05,46.09,44310.0,43.2181,43.2181,43.1712,43.2087,44310.0
2020-12-23 10:15:00,46.09,46.09,45.94,45.96,136800.0,43.2087,43.2087,43.0681,43.0868,136800.0
2020-12-23 10:20:00,45.97,45.99,45.94,45.94,23535.0,43.0962,43.115,43.0681,43.0681,23535.0
2020-12-23 10:25:00,45.95,45.96,45.9,45.9,15310.0,43.0775,43.0868,43.0306,43.0306,15310.0
2020-12-23 10:30:00,45.95,45.98,45.95,45.98,35705.0,43.0775,43.1056,43.0775,43.1056,35705.0
2020-12-23 10:35:00,45.99,46.03,45.99,46.02,39700.0,43.115,43.1525,43.115,43.1431,39700.0
2020-12-23 10:40:00,46.03,46.03,45.98,46.01,63390.0,43.1525,43.1525,43.1056,43.1337,63390.0
2020-12-23 10:45:00,46.02,46.08,46.02,46.08,42455.0,43.1431,43.1993,43.1431,43.1993,42455.0
2020-12-23 10:50:00,46.09,46.09,46.06,46.09,26045.0,43.2087,43.2087,43.1806,43.2087,26045.0
2020-12-23 10:55:00,46.09,46.12,46.09,46.09,29230.0,43.2087,43.2368,43.2087,43.2087,29230.0
2020-12-23 11:00:00,46.1,46.11,46.08,46.11,21660.0,43.2181,43.2275,43.1993,43.2275,21660.0
2020-12-23 11:05:00,46.1,46.12,46.09,46.11,20585.0,43.2181,43.2368,43.2087,43.2275,20585.0
2020-12-23 11:10:00,46.11,46.14,46.11,46.14,36085.0,43.2275,43.2556,43.2275,43.2556,36085.0
2020-12-23 11:15:00,46.14,46.16,46.14,46.15,36940.0,43.2556,43.2743,43.2556,43.265,36940.0
2020-12-23 11:20:00,46.16,46.17,46.14,46.16,23810.0,43.2743,43.2837,43.2556,43.2743,23810.0
2020-12-23 11:25:00,46.17,46.18,46.15,46.15,16680.0,43.2837,43.2931,43.265,43.265,16680.0
2020-12-23 11:30:00,46.15,46.17,46.14,46.14,44890.0,43.265,43.2837,43.2556,43.2556,44890.0
2020-12-23 11:35:00,46.16,46.16,46.11,46.11,52795.0,43.2743,43.2743,43.2275,43.2275,52795.0
2020-12-23 11:40:00,46.12,46.15,46.12,46.14,117460.0,43.2368,43.265,43.2368,43.2556,117460.0
2020-12-23 11:45:00,46.14,46.15,46.14,46.14,4515.0,43.2556,43.265,43.2556,43.2556,4515.0
2020-12-23 11:50:00,46.14,46.17,46.14,46.17,26525.0,43.2556,43.2837,43.2556,43.2837,26525.0
2020-12-23 11:55:00,46.17,46.2,46.17,46.19,20500.0,43.2837,43.3118,43.2837,43.3025,20500.0
2020-12-23 12:00:00,46.19,46.19,46.14,46.14,17900.0,43.3025,43.3025,43.2556,43.2556,17900.0
2020-12-23 12:05:00,46.13,46.13,46.12,46.13,6820.0,43.2462,43.2462,43.2368,43.2462,6820.0
2020-12-23 12:10:00,46.13,46.15,46.13,46.15,8405.0,43.2462,43.265,43.2462,43.265,8405.0
2020-12-23 12:15:00,46.16,46.17,46.15,46.15,23800.0,43.2743,43.2837,43.265,43.265,23800.0
2020-12-23 12:20:00,46.15,46.15,46.13,46.13,17500.0,43.265,43.265,43.2462,43.2462,17500.0
2020-12-23 12:25:00,46.12,46.13,46.09,46.1,6550.0,43.2368,43.2462,43.2087,43.2181,6550.0
2020-12-23 12:30:00,46.1,46.11,46.09,46.11,7795.0,43.2181,43.2275,43.2087,43.2275,7795.0
2020-12-23 12:35:00,46.12,46.13,46.1,46.1,22420.0,43.2368,43.2462,43.2181,43.2181,22420.0
2020-12-23 12:40:00,46.1,46.12,46.09,46.11,44200.0,43.2181,43.2368,43.2087,43.2275,44200.0
2020-12-23 12:45:00,46.1,46.1,46.06,46.06,26110.0,43.2181,43.2181,43.1806,43.1806,26110.0
2020-12-23 12:50:00,46.07,46.1,46.07,46.09,30415.0,43.19,43.2181,43.19,43.2087,30415.0
2020-12-23 12:55:00,46.11,46.14,46.1,46.13,9715.0,43.2275,43.2556,43.2181,43.2462,9715.0
2020-12-23 13:00:00,46.13,46.13,46.12,46.12,17360.0,43.2462,43.2462,43.2368,43.2368,17360.0
2020-12-23 13:05:00,46.11,46.12,46.11,46.11,4835.0,43.2275,43.2368,43.2275,43.2275,4835.0
2020-12-23 13:10:00,46.11,46.14,46.11,46.13,15140.0,43.2275,43.2556,43.2275,43.2462,15140.0
2020-12-23 13:15:00,46.13,46.13,46.12,46.12,76830.0,43.2462,43.2462,43.2368,43.2368,76830.0
2020-12-23 13:20:00,46.14,46.16,46.14,46.15,30375.0,43.2556,43.2743,43.2556,43.265,30375.0
2020-12-23 13:25:00,46.14,46.17,46.13,46.16,65895.0,43.2556,43.2837,43.2462,43.2743,65895.0
2020-12-23 13:30:00,46.15,46.15,46.13,46.13,10720.0,43.265,43.265,43.2462,43.2462,10720.0
2020-12-23 13:35:00,46.15,46.16,46.14,46.15,35500.0,43.265,43.2743,43.2556,43.265,35500.0
2020-12-23 13:40:00,46.15,46.15,46.13,46.13,14305.0,43.265,43.265,43.2462,43.2462,14305.0
2020-12-23 13:45:00,46.12,46.13,46.12,46.12,5595.0,43.2368,43.2462,43.2368,43.2368,5595.0
2020-12-23 13:50:00,46.13,46.13,46.11,46.12,9575.0,43.2462,43.2462,43.2275,43.2368,9575.0
2020-12-23 13:55:00,46.11,46.12,46.1,46.11,10235.0,43.2275,43.2368,43.2181,43.2275,10235.0
2020-12-23 14:00:00,46.11,46.13,46.11,46.11,35030.0,43.2275,43.2462,43.2275,43.2275,35030.0
2020-12-23 14:05:00,46.12,46.12,46.1,46.1,35725.0,43.2368,43.2368,43.2181,43.2181,35725.0
2020-12-23 14:10:00,46.08,46.11,46.07,46.11,13860.0,43.1993,43.2275,43.19,43.2275,13860.0
2020-12-23 14:15:00,46.1,46.11,46.09,46.1,8685.0,43.2181,43.2275,43.2087,43.2181,8685.0
2020-12-23 14:20:00,46.09,46.1,46.09,46.09,10545.0,43.2087,43.2181,43.2087,43.2087,10545.0
2020-12-23 14:25:00,46.09,46.1,46.08,46.1,18830.0,43.2087,43.2181,43.1993,43.2181,18830.0
2020-12-23 14:30:00,46.09,46.13,46.09,46.11,28685.0,43.2087,43.2462,43.2087,43.2275,28685.0
2020-12-23 14:35:00,46.12,46.13,46.11,46.12,22950.0,43.2368,43.2462,43.2275,43.2368,22950.0
2020-12-23 14:40:00,46.12,46.14,46.12,46.13,5335.0,43.2368,43.2556,43.2368,43.2462,5335.0
2020-12-23 14:45:00,46.13,46.15,46.12,46.14,15715.0,43.2462,43.265,43.2368,43.2556,15715.0
2020-12-23 14:50:00,46.14,46.14,46.1,46.1,12815.0,43.2556,43.2556,43.2181,43.2181,12815.0
2020-12-23 14:55:00,46.1,46.11,46.09,46.11,12845.0,43.2181,43.2275,43.2087,43.2275,12845.0
2020-12-23 15:00:00,46.09,46.1,46.08,46.09,34770.0,43.2087,43.2181,43.1993,43.2087,34770.0
2020-12-23 15:05:00,46.09,46.1,46.08,46.1,48435.0,43.2087,43.2181,43.1993,43.2181,48435.0
2020-12-23 15:10:00,46.11,46.15,46.11,46.14,17020.0,43.2275,43.265,43.2275,43.2556,17020.0
2020-12-23 15:15:00,46.13,46.15,46.13,46.15,16825.0,43.2462,43.265,43.2462,43.265,16825.0
2020-12-23 15:20:00,46.15,46.16,46.14,46.14,35900.0,43.265,43.2743,43.2556,43.2556,35900.0
2020-12-23 15:25:00,46.13,46.15,46.12,46.13,44015.0,43.2462,43.265,43.2368,43.2462,44015.0
2020-12-23 15:30:00,46.14,46.15,46.12,46.13,33405.0,43.2556,43.265,43.2368,43.2462,33405.0
2020-12-23 15:35:00,46.14,46.17,46.14,46.16,61765.0,43.2556,43.2837,43.2556,43.2743,61765.0
2020-12-23 15:40:00,46.15,46.18,46.15,46.18,13660.0,43.265,43.2931,43.265,43.2931,13660.0
2020-12-23 15:45:00,46.18,46.2,46.15,46.15,79410.0,43.2931,43.3118,43.265,43.265,79410.0
2020-12-23 15:50:00,46.11,46.11,46.03,46.08,57880.0,43.2275,43.2275,43.1525,43.1993,57880.0
2020-12-23 15:55:00,46.09,46.13,46.07,46.07,146975.0,43.2087,43.2462,43.19,43.19,146975.0
2020-12-24 09:30:00,46.18,46.18,46.0,46.0,117875.0,43.2931,43.2931,43.1243,43.1243,117875.0
2020-12-24 09:35:00,45.97,45.98,45.91,45.91,32300.0,43.0962,43.1056,43.04,43.04,32300.0
2020-12-24 09:40:00,45.91,45.99,45.91,45.98,31260.0,43.04,43.115,43.04,43.1056,31260.0
2020-12-24 09:45:00,45.95,45.97,45.89,45.93,68650.0,43.0775,43.0962,43.0212,43.0587,68650.0
2020-12-24 09:50:00,45.94,46.02,45.93,46.02,51765.0,43.0681,43.1431,43.0587,43.1431,51765.0
2020-12-24 09:55:00,46.02,46.07,46.01,46.05,39445.0,43.1431,43.19,43.1337,43.1712,39445.0
2020-12-24 10:00:00,46.05,46.05,45.97,45.99,33800.0,43.1712,43.1712,43.0962,43.115,33800.0
2020-12-24 10:05:00,45.99,46.02,45.95,45.99,42405.0,43.115,43.1431,43.0775,43.115,42405.0
2020-12-24 10:10:00,45.99,46.04,45.99,46.03,22140.0,43.115,43.1618,43.115,43.1525,22140.0
2020-12-24 10:15:00,46.02,46.02,46.0,46.01,40750.0,43.1431,43.1431,43.1243,43.1337,40750.0
2020-12-24 10:20:00,46.01,46.02,45.96,45.97,24280.0,43.1337,43.1431,43.0868,43.0962,24280.0
2020-12-24 10:25:00,45.98,45.99,45.96,45.97,190340.0,43.1056,43.115,43.0868,43.0962,190340.0
2020-12-24 10:30:00,45.97,45.97,45.94,45.96,15765.0,43.0962,43.0962,43.0681,43.0868,15765.0
2020-12-24 10:35:00,45.95,45.98,45.95,45.98,6655.0,43.0775,43.1056,43.0775,43.1056,6655.0
2020-12-24 10:40:00,45.99,46.01,45.97,46.0,14400.0,43.115,43.1337,43.0962,43.1243,14400.0
2020-12-24 10:45:00,46.0,46.0,45.97,45.97,1500.0,43.1243,43.1243,43.0962,43.0962,1500.0
2020-12-24 10:50:00,46.03,46.07,46.03,46.07,25430.0,43.1525,43.19,43.1525,43.19,25430.0
2020-12-24 10:55:00,46.07,46.08,46.05,46.05,66205.0,43.19,43.1993,43.1712,43.1712,66205.0
2020-12-24 11:00:00,46.05,46.06,46.04,46.04,59280.0,43.1712,43.1806,43.1618,43.1618,59280.0
2020-12-24 11:05:00,46.04,46.07,46.03,46.04,32250.0,43.1618,43.19,43.1525,43.1618,32250.0
2020-12-24 11:10:00,46.04,46.05,46.03,46.03,28110.0,43.1618,43.1712,43.1525,43.1525,28110.0
2020-12-24 11:15:00,46.02,46.02,45.96,45.97,38540.0,43.1431,43.1431,43.0868,43.0962,38540.0
2020-12-24 11:20:00,45.96,45.99,45.96,45.97,86975.0,43.0868,43.115,43.0868,43.0962,86975.0
2020-12-24 11:25:00,45.97,45.97,45.92,45.92,36700.0,43.0962,43.0962,43.0493,43.0493,36700.0
2020-12-24 11:30:00,45.9,45.96,45.89,45.96,26120.0,43.0306,43.0868,43.0212,43.0868,26120.0
2020-12-24 11:35:00,45.95,45.96,45.92,45.92,33190.0,43.0775,43.0868,43.0493,43.0493,33190.0
2020-12-24 11:40:00,45.9,45.95,45.9,45.95,17570.0,43.0306,43.0775,43.0306,43.0775,17570.0
2020-12-24 11:45:00,45.94,45.95,45.93,45.95,20930.0,43.0681,43.0775,43.0587,43.0775,20930.0
2020-12-24 11:50:00,45.95,46.0,45.94,45.98,35905.0,43.0775,43.1243,43.0681,43.1056,35905.0
2020-12-24 11:55:00,45.98,46.0,45.97,45.99,23075.0,43.1056,43.1243,43.0962,43.115,23075.0
2020-12-24 12:00:00,45.99,45.99,45.91,45.91,28810.0,43.115,43.115,43.04,43.04,28810.0
2020-12-24 12:05:00,45.92,45.96,45.91,45.95,42535.0,43.0493,43.0868,43.04,43.0775,42535.0
2020-12-24 12:10:00,45.97,45.98,45.96,45.98,45895.0,43.0962,43.1056,43.0868,43.1056,45895.0
2020-12-24 12:15:00,45.99,45.99,45.95,45.96,106625.0,43.115,43.115,43.0775,43.0868,106625.0
2020-12-24 12:20:00,45.97,45.98,45.96,45.98,16450.0,43.0962,43.1056,43.0868,43.1056,16450.0
2020-12-24 12:25:00,45.98,45.99,45.95,45.99,38160.0,43.1056,43.115,43.0775,43.115,38160.0
2020-12-24 12:30:00,46.0,46.03,45.99,46.01,36190.0,43.1243,43.1525,43.115,43.1337,36190.0
2020-12-24 12:35:00,46.0,46.02,46.0,46.02,19165.0,43.1243,43.1431,43.1243,43.1431,19165.0
2020-12-24 12:40:00,46.02,46.04,46.01,46.02,85070.0,43.1431,43.1618,43.1337,43.1431,85070.0
2020-12-24 12:45:00,46.02,46.07,46.02,46.07,80010.0,43.1431,43.19,43.1431,43.19,80010.0
2020-12-24 12:50:00,46.08,46.15,46.08,46.15,98120.0,43.1993,43.265,43.1993,43.265,98120.0
2020-12-24 12:55:00,46.14,46.18,46.13,46.15,89820.0,43.2556,43.2931,43.2462,43.265,89820.0
2020-12-28 09:30:00,46.55,46.56,46.36,46.37,147490.0,43.6399,43.6493,43.4618,43.4712,147490.0
2020-12-28 09:35:00,46.38,46.44,46.31,46.35,34870.0,43.4806,43.5368,43.4149,43.4524,34870.0
2020-12-28 09:40:00,46.34,46.43,46.31,46.38,63820.0,43.4431,43.5274,43.4149,43.4806,63820.0
2020-12-28 09:45:00,46.39,46.44,46.32,46.42,75440.0,43.4899,43.5368,43.4243,43.5181,75440.0
2020-12-28 09:50:00,46.41,46.5,46.41,46.43,79085.0,43.5087,43.5931,43.5087,43.5274,79085.0
2020-12-28 09:55:00,46.41,46.52,46.4,46.49,95775.0,43.5087,43.6118,43.4993,43.5837,95775.0
2020-12-28 10:00:00,46.48,46.48,46.41,46.42,64465.0,43.5743,43.5743,43.5087,43.5181,64465.0
2020-12-28 10:05:00,46.41,46.41,46.36,46.37,51130.0,43.5087,43.5087,43.4618,43.4712,51130.0
2020-12-28 10:10:00,46.38,46.47,46.38,46.41,78825.0,43.4806,43.5649,43.4806,43.5087,78825.0
2020-12-28 10:15:00,46.4,46.4,46.3,46.3,24195.0,43.4993,43.4993,43.4056,43.4056,24195.0
2020-12-28 10:20:00,46.29,46.45,46.29,46.43,98550.0,43.3962,43.5462,43.3962,43.5274,98550.0
2020-12-28 10:25:00,46.45,46.45,46.35,46.37,83155.0,43.5462,43.5462,43.4524,43.4712,83155.0
2020-12-28 10:30:00,46.35,46.37,46.33,46.33,34145.0,43.4524,43.4712,43.4337,43.4337,34145.0
2020-12-28 10:35:00,46.34,46.35,46.26,46.27,178140.0,43.4431,43.4524,43.3681,43.3775,178140.0
2020-12-28 10:40:00,46.27,46.28,46.21,46.24,242750.0,43.3775,43.3868,43.3212,43.3493,242750.0
2020-12-28 10:45:00,46.23,46.23,46.19,46.21,49505.0,43.34,43.34,43.3025,43.3212,49505.0
2020-12-28 10:50:00,46.21,46.26,46.21,46.24,42550.0,43.3212,43.3681,43.3212,43.3493,42550.0
2020-12-28 10:55:00,46.25,46.28,46.23,46.27,22375.0,43.3587,43.3868,43.34,43.3775,22375.0
2020-12-28 11:00:00,46.24,46.25,46.22,46.24,20240.0,43.3493,43.3587,43.3306,43.3493,20240.0
2020-12-28 11:05:00,46.23,46.32,46.23,46.32,38435.0,43.34,43.4243,43.34,43.4243,38435.0
2020-12-28 11:10:00,46.31,46.31,46.26,46.28,25495.0,43.4149,43.4149,43.3681,43.3868,25495.0
2020-12-28 11:15:00,46.26,46.26,46.22,46.23,21320.0,43.3681,43.3681,43.3306,43.34,21320.0
2020-12-28 11:20:00,46.23,46.26,46.23,46.24,28295.0,43.34,43.3681,43.34,43.3493,28295.0
2020-12-28 11:25:00,46.24,46.26,46.21,46.26,76820.0,43.3493,43.3681,43.3212,43.3681,76820.0
2020-12-28 11:30:00,46.26,46.26,46.22,46.22,18275.0,43.3681,43.3681,43.3306,43.3306,18275.0
2020-12-28 11:35:00,46.22,46.24,46.2,46.23,24370.0,43.3306,43.3493,43.3118,43.34,24370.0
2020-12-28 11:40:00,46.23,46.24,46.21,46.22,53085.0,43.34,43.3493,43.3212,43.3306,53085.0
2020-12-28 11:45:00,46.22,46.23,46.19,46.22,23040.0,43.3306,43.34,43.3025,43.3306,23040.0
2020-12-28 11:50:00,46.2,46.2,46.13,46.15,185835.0,43.3118,43.3118,43.2462,43.265,185835.0
2020-12-28 11:55:00,46.15,46.15,46.11,46.11,8110.0,43.265,43.265,43.2275,43.2275,8110.0
2020-12-28 12:00:00,46.11,46.14,46.1,46.12,44700.0,43.2275,43.2556,43.2181,43.2368,44700.0
2020-12-28 12:05:00,46.13,46.14,46.1,46.11,24335.0,43.2462,43.2556,43.2181,43.2275,24335.0
2020-12-28 12:10:00,46.11,46.12,46.09,46.12,35995.0,43.2275,43.2368,43.2087,43.2368,35995.0
2020-12-28 12:15:00,46.13,46.13,46.1,46.1,9385.0,43.2462,43.2462,43.2181,43.2181,9385.0
2020-12-28 12:20:00,46.1,46.14,46.09,46.14,17330.0,43.2181,43.2556,43.2087,43.2556,17330.0
2020-12-28 12:25:00,46.14,46.18,46.14,46.18,20175.0,43.2556,43.2931,43.2556,43.2931,20175.0
2020-12-28 12:30:00,46.18,46.18,46.16,46.16,27905.0,43.2931,43.2931,43.2743,43.2743,27905.0
2020-12-28 12:35:00,46.17,46.17,46.16,46.16,21680.0,43.2837,43.2837,43.2743,43.2743,21680.0
2020-12-28 12:40:00,46.17,46.18,46.14,46.17,15600.0,43.2837,43.2931,43.2556,43.2837,15600.0
2020-12-28 12:45:00,46.17,46.18,46.15,46.15,97640.0,43.2837,43.2931,43.265,43.265,97640.0
2020-12-28 12:50:00,46.13,46.13,46.1,46.1,55605.0,43.2462,43.2462,43.2181,43.2181,55605.0
2020-12-28 12:55:00,46.11,46.12,46.08,46.11,147335.0,43.2275,43.2368,43.1993,43.2275,147335.0
2020-12-28 13:00:00,46.1,46.12,46.09,46.1,51490.0,43.2181,43.2368,43.2087,43.2181,51490.0
2020-12-28 13:05:00,46.11,46.15,46.11,46.15,65510.0,43.2275,43.265,43.2275,43.265,65510.0
2020-12-28 13:10:00,46.13,46.14,46.12,46.13,29715.0,43.2462,43.2556,43.2368,43.2462,29715.0
2020-12-28 13:15:00,46.12,46.14,46.11,46.12,23915.0,43.2368,43.2556,43.2275,43.2368,23915.0
2020-12-28 13:20:00,46.12,46.14,46.1,46.12,20465.0,43.2368,43.2556,43.2181,43.2368,20465.0
2020-12-28 13:25:00,46.14,46.14,46.13,46.13,23185.0,43.2556,43.2556,43.2462,43.2462,23185.0
2020-12-28 13:30:00,46.13,46.14,46.1,46.1,40950.0,43.2462,43.2556,43.2181,43.2181,40950.0
2020-12-28 13:35:00,46.1,46.17,46.1,46.17,51575.0,43.2181,43.2837,43.2181,43.2837,51575.0
2020-12-28 13:40:00,46.17,46.17,46.15,46.16,22590.0,43.2837,43.2837,43.265,43.2743,22590.0
2020-12-28 13:45:00,46.16,46.16,46.14,46.15,11425.0,43.2743,43.2743,43.2556,43.265,11425.0
2020-12-28 13:50:00,46.14,46.15,46.13,46.13,32905.0,43.2556,43.265,43.2462,43.2462,32905.0
2020-12-28 13:55:00,46.13,46.13,46.11,46.12,17115.0,43.2462,43.2462,43.2275,43.2368,17115.0
2020-12-28 14:00:00,46.12,46.16,46.12,46.16,18515.0,43.2368,43.2743,43.2368,43.2743,18515.0
2020-12-28 14:05:00,46.16,46.17,46.15,46.16,14440.0,43.2743,43.2837,43.265,43.2743,14440.0
2020-12-28 14:10:00,46.16,46.2,46.16,46.19,12965.0,43.2743,43.3118,43.2743,43.3025,12965.0
2020-12-28 14:15:00,46.19,46.23,46.19,46.22,6660.0,43.3025,43.34,43.3025,43.3306,6660.0
2020-12-28 14:20:00,46.21,46.21,46.2,46.2,13225.0,43.3212,43.3212,43.3118,43.3118,13225.0
2020-12-28 14:25:00,46.2,46.2,46.16,46.16,138300.0,43.3118,43.3118,43.2743,43.2743,138300.0
2020-12-28 14:30:00,46.17,46.2,46.17,46.19,40975.0,43.2837,43.3118,43.2837,43.3025,40975.0
2020-12-28 14:35:00,46.19,46.2,46.17,46.17,25585.0,43.3025,43.3118,43.2837,43.2837,25585.0
2020-12-28 14:40:00,46.17,46.21,46.17,46.2,17155.0,43.2837,43.3212,43.2837,43.3118,17155.0
2020-12-28 14:45:00,46.19,46.22,46.19,46.21,30475.0,43.3025,43.3306,43.3025,43.3212,30475.0
2020-12-28 14:50:00,46.2,46.2,46.18,46.19,15395.0,43.3118,43.3118,43.2931,43.3025,15395.0
2020-12-28 14:55:00,46.18,46.18,46.15,46.18,23945.0,43.2931,43.2931,43.265,43.2931,23945.0
2020-12-28 15:00:00,46.17,46.18,46.16,46.17,46130.0,43.2837,43.2931,43.2743,43.2837,46130.0
2020-12-28 15:05:00,46.17,46.17,46.13,46.13,25280.0,43.2837,43.2837,43.2462,43.2462,25280.0
2020-12-28 15:10:00,46.12,46.14,46.11,46.13,45275.0,43.2368,43.2556,43.2275,43.2462,45275.0
2020-12-28 15:15:00,46.13,46.14,46.1,46.11,157440.0,43.2462,43.2556,43.2181,43.2275,157440.0
2020-12-28 15:20:00,46.11,46.12,46.09,46.12,42030.0,43.2275,43.2368,43.2087,43.2368,42030.0
2020-12-28 15:25:00,46.12,46.12,46.06,46.07,51850.0,43.2368,43.2368,43.1806,43.19,51850.0
2020-12-28 15:30:00,46.06,46.09,46.05,46.05,32795.0,43.1806,43.2087,43.1712,43.1712,32795.0
2020-12-28 15:35:00,46.05,46.07,46.03,46.03,53865.0,43.1712,43.19,43.1525,43.1525,53865.0
2020-12-28 15:40:00,46.03,46.08,46.0,46.06,29260.0,43.1525,43.1993,43.1243,43.1806,29260.0
2020-12-28 15:45:00,46.06,46.08,46.05,46.05,26075.0,43.1806,43.1993,43.1712,43.1712,26075.0
2020-12-28 15:50:00,46.08,46.08,46.0,46.04,152830.0,43.1993,43.1993,43.1243,43.1618,152830.0
2020-12-28 15:55:00,46.04,46.06,45.99,46.02,516180.0,43.1618,43.1806,43.115,43.1431,516180.0
2020-12-29 09:30:00,46.16,46.23,46.05,46.05,86870.0,43.2743,43.34,43.1712,43.1712,86870.0
2020-12-29 09:35:00,46.0,46.01,45.92,45.94,26185.0,43.1243,43.1337,43.0493,43.0681,26185.0
2020-12-29 09:40:00,45.93,45.93,45.85,45.85,21780.0,43.0587,43.0587,42.9837,42.9837,21780.0
2020-12-29 09:45:00,45.9,45.94,45.86,45.89,29750.0,43.0306,43.0681,42.9931,43.0212,29750.0
2020-12-29 09:50:00,45.9,45.9,45.75,45.75,206170.0,43.0306,43.0306,42.89,42.89,206170.0
2020-12-29 09:55:00,45.76,45.76,45.65,45.65,95020.0,42.8993,42.8993,42.7962,42.7962,95020.0
2020-12-29 10:00:00,45.66,45.76,45.62,45.73,93110.0,42.8056,42.8993,42.7681,42.8712,93110.0
2020-12-29 10:05:00,45.71,45.71,45.61,45.69,37775.0,42.8525,42.8525,42.7587,42.8337,37775.0
2020-12-29 10:10:00,45.66,45.67,45.5,45.5,119770.0,42.8056,42.815,42.6556,42.6556,119770.0
2020-12-29 10:15:00,45.52,45.55,45.51,45.53,49350.0,42.6743,42.7025,42.665,42.6837,49350.0
2020-12-29 10:20:00,45.54,45.62,45.54,45.61,85785.0,42.6931,42.7681,42.6931,42.7587,85785.0
2020-12-29 10:25:00,45.62,45.62,45.55,45.56,14090.0,42.7681,42.7681,42.7025,42.7118,14090.0
2020-12-29 10:30:00,45.56,45.6,45.56,45.6,41230.0,42.7118,42.7493,42.7118,42.7493,41230.0
2020-12-29 10:35:00,45.61,45.64,45.58,45.59,18160.0,42.7587,42.7868,42.7306,42.74,18160.0
2020-12-29 10:40:00,45.57,45.67,45.57,45.67,24305.0,42.7212,42.815,42.7212,42.815,24305.0
2020-12-29 10:45:00,45.68,45.68,45.64,45.64,49075.0,42.8243,42.8243,42.7868,42.7868,49075.0
2020-12-29 10:50:00,45.64,45.64,45.59,45.59,28950.0,42.7868,42.7868,42.74,42.74,28950.0
2020-12-29 10:55:00,45.61,45.66,45.61,45.65,29290.0,42.7587,42.8056,42.7587,42.7962,29290.0
2020-12-29 11:00:00,45.66,45.66,45.57,45.57,10825.0,42.8056,42.8056,42.7212,42.7212,10825.0
2020-12-29 11:05:00,45.59,45.61,45.56,45.6,5385.0,42.74,42.7587,42.7118,42.7493,5385.0
2020-12-29 11:10:00,45.61,45.64,45.59,45.6,13245.0,42.7587,42.7868,42.74,42.7493,13245.0
2020-12-29 11:15:00,45.56,45.57,45.56,45.57,7335.0,42.7118,42.7212,42.7118,42.7212,7335.0
2020-12-29 11:20:00,45.55,45.59,45.55,45.59,28145.0,42.7025,42.74,42.7025,42.74,28145.0
2020-12-29 11:25:00,45.59,45.61,45.58,45.58,24080.0,42.74,42.7587,42.7306,42.7306,24080.0
2020-12-29 11:30:00,45.59,45.59,45.54,45.54,29630.0,42.74,42.74,42.6931,42.6931,29630.0
2020-12-29 11:35:00,45.55,45.6,45.55,45.58,36685.0,42.7025,42.7493,42.7025,42.7306,36685.0
2020-12-29 11:40:00,45.58,45.59,45.56,45.58,33675.0,42.7306,42.74,42.7118,42.7306,33675.0
2020-12-29 11:45:00,45.58,45.59,45.55,45.58,9145.0,42.7306,42.74,42.7025,42.7306,9145.0
2020-12-29 11:50:00,45.58,45.6,45.55,45.55,27050.0,42.7306,42.7493,42.7025,42.7025,27050.0
2020-12-29 11:55:00,45.55,45.56,45.53,45.55,35825.0,42.7025,42.7118,42.6837,42.7025,35825.0
2020-12-29 12:00:00,45.56,45.59,45.55,45.58,23605.0,42.7118,42.74,42.7025,42.7306,23605.0
2020-12-29 12:05:00,45.58,45.61,45.58,45.61,62410.0,42.7306,42.7587,42.7306,42.7587,62410.0
2020-12-29 12:10:00,45.59,45.59,45.51,45.51,16745.0,42.74,42.74,42.665,42.665,16745.0
2020-12-29 12:15:00,45.53,45.53,45.48,45.49,25225.0,42.6837,42.6837,42.6368,42.6462,25225.0
2020-12-29 12:20:00,45.48,45.5,45.41,45.42,62835.0,42.6368,42.6556,42.5712,42.5806,62835.0
2020-12-29 12:25:00,45.41,45.43,45.4,45.42,43435.0,42.5712,42.59,42.5618,42.5806,43435.0
2020-12-29 12:30:00,45.41,45.41,45.36,45.37,41820.0,42.5712,42.5712,42.5243,42.5337,41820.0
2020-12-29 12:35:00,45.38,45.39,45.33,45.33,24285.0,42.5431,42.5525,42.4962,42.4962,24285.0
2020-12-29 12:40:00,45.37,45.43,45.37,45.43,17080.0,42.5337,42.59,42.5337,42.59,17080.0
2020-12-29 12:45:00,45.43,45.43,45.33,45.33,26965.0,42.59,42.59,42.4962,42.4962,26965.0
2020-12-29 12:50:00,45.32,45.33,45.3,45.31,29295.0,42.4868,42.4962,42.4681,42.4775,29295.0
2020-12-29 12:55:00,45.3,45.37,45.3,45.37,18410.0,42.4681,42.5337,42.4681,42.5337,18410.0
2020-12-29 13:00:00,45.37,45.37,45.35,45.36,13020.0,42.5337,42.5337,42.515,42.5243,13020.0
2020-12-29 13:05:00,45.35,45.39,45.35,45.39,35185.0,42.515,42.5525,42.515,42.5525,35185.0
2020-12-29 13:10:00,45.38,45.42,45.36,45.42,89270.0,42.5431,42.5806,42.5243,42.5806,89270.0
2020-12-29 13:15:00,45.42,45.44,45.42,45.44,187380.0,42.5806,42.5993,42.5806,42.5993,187380.0
2020-12-29 13:20:00,45.44,45.45,45.42,45.42,12760.0,42.5993,42.6087,42.5806,42.5806,12760.0
2020-12-29 13:25:00,45.42,45.45,45.41,45.44,22195.0,42.5806,42.6087,42.5712,42.5993,22195.0
2020-12-29 13:30:00,45.43,45.44,45.42,45.42,23400.0,42.59,42.5993,42.5806,42.5806,23400.0
2020-12-29 13:35:00,45.42,45.42,45.38,45.39,31480.0,42.5806,42.5806,42.5431,42.5525,31480.0
2020-12-29 13:40:00,45.38,45.39,45.37,45.38,106190.0,42.5431,42.5525,42.5337,42.5431,106190.0
2020-12-29 13:45:00,45.39,45.4,45.38,45.39,29095.0,42.5525,42.5618,42.5431,42.5525,29095.0
2020-12-29 13:50:00,45.39,45.43,45.39,45.42,32585.0,42.5525,42.59,42.5525,42.5806,32585.0
2020-12-29 13:55:00,45.42,45.44,45.42,45.43,19575.0,42.5806,42.5993,42.5806,42.59,19575.0
2020-12-29 14:00:00,45.42,45.42,45.34,45.36,48690.0,42.5806,42.5806,42.5056,42.5243,48690.0
2020-12-29 14:05:00,45.37,45.38,45.34,45.34,25325.0,42.5337,42.5431,42.5056,42.5056,25325.0
2020-12-29 14:10:00,45.35,45.36,45.32,45.32,19565.0,42.515,42.5243,42.4868,42.4868,19565.0
2020-12-29 14:15:00,45.33,45.35,45.31,45.32,37610.0,42.4962,42.515,42.4775,42.4868,37610.0
2020-12-29 14:20:00,45.33,45.37,45.33,45.36,40870.0,42.4962,42.5337,42.4962,42.5243,40870.0
2020-12-29 14:25:00,45.36,45.38,45.33,45.34,84960.0,42.5243,42.5431,42.4962,42.5056,84960.0
2020-12-29 14:30:00,45.33,45.35,45.33,45.34,55470.0,42.4962,42.515,42.4962,42.5056,55470.0
2020-12-29 14:35:00,45.34,45.35,45.32,45.32,77230.0,42.5056,42.515,42.4868,42.4868,77230.0
2020-12-29 14:40:00,45.33,45.34,45.31,45.33,60035.0,42.4962,42.5056,42.4775,42.4962,60035.0
2020-12-29 14:45:00,45.33,45.37,45.32,45.37,168690.0,42.4962,42.5337,42.4868,42.5337,168690.0
2020-12-29 14:50:00,45.38,45.41,45.37,45.39,122475.0,42.5431,42.5712,42.5337,42.5525,122475.0
2020-12-29 14:55:00,45.39,45.4,45.37,45.38,36040.0,42.5525,42.5618,42.5337,42.5431,36040.0
2020-12-29 15:00:00,45.38,45.43,45.38,45.4,47345.0,42.5431,42.59,42.5431,42.5618,47345.0
2020-12-29 15:05:00,45.41,45.41,45.37,45.41,71975.0,42.5712,42.5712,42.5337,42.5712,71975.0
2020-12-29 15:10:00,45.43,45.46,45.42,45.46,54805.0,42.59,42.6181,42.5806,42.6181,54805.0
2020-12-29 15:15:00,45.46,45.51,45.43,45.51,158185.0,42.6181,42.665,42.59,42.665,158185.0
2020-12-29 15:20:00,45.5,45.58,45.5,45.58,255250.0,42.6556,42.7306,42.6556,42.7306,255250.0
2020-12-29 15:25:00,45.58,45.59,45.56,45.59,67940.0,42.7306,42.74,42.7118,42.74,67940.0
2020-12-29 15:30:00,45.58,45.6,45.56,45.57,87555.0,42.7306,42.7493,42.7118,42.7212,87555.0
2020-12-29 15:35:00,45.57,45.6,45.54,45.59,116340.0,42.7212,42.7493,42.6931,42.74,116340.0
2020-12-29 15:40:00,45.59,45.59,45.53,45.54,85610.0,42.74,42.74,42.6837,42.6931,85610.0
2020-12-29 15:45:00,45.54,45.56,45.53,45.55,81060.0,42.6931,42.7118,42.6837,42.7025,81060.0
2020-12-29 15:50:00,45.54,45.57,45.51,45.53,125460.0,42.6931,42.7212,42.665,42.6837,125460.0
2020-12-29 15:55:00,45.53,45.55,45.48,45.51,124055.0,42.6837,42.7025,42.6368,42.665,124055.0
2020-12-30 09:30:00,45.69,45.93,45.69,45.85,148475.0,42.8337,43.0587,42.8337,42.9837,148475.0
2020-12-30 09:35:00,45.87,46.04,45.87,46.04,77790.0,43.0025,43.1618,43.0025,43.1618,77790.0
2020-12-30 09:40:00,46.05,46.07,46.03,46.07,15255.0,43.1712,43.19,43.1525,43.19,15255.0
2020-12-30 09:45:00,46.11,46.16,46.07,46.11,54025.0,43.2275,43.2743,43.19,43.2275,54025.0
2020-12-30 09:50:00,46.12,46.12,46.08,46.11,45100.0,43.2368,43.2368,43.1993,43.2275,45100.0
2020-12-30 09:55:00,46.12,46.14,46.07,46.08,132515.0,43.2368,43.2556,43.19,43.1993,132515.0
2020-12-30 10:00:00,46.1,46.17,46.08,46.14,67775.0,43.2181,43.2837,43.1993,43.2556,67775.0
2020-12-30 10:05:00,46.14,46.15,46.05,46.08,19305.0,43.2556,43.265,43.1712,43.1993,19305.0
2020-12-30 10:10:00,46.08,46.1,46.06,46.06,18900.0,43.1993,43.2181,43.1806,43.1806,18900.0
2020-12-30 10:15:00,46.05,46.11,46.05,46.11,27005.0,43.1712,43.2275,43.1712,43.2275,27005.0
2020-12-30 10:20:00,46.11,46.17,46.1,46.14,65075.0,43.2275,43.2837,43.2181,43.2556,65075.0
2020-12-30 10:25:00,46.15,46.17,46.14,46.17,51685.0,43.265,43.2837,43.2556,43.2837,51685.0
2020-12-30 10:30:00,46.18,46.19,46.15,46.15,14525.0,43.2931,43.3025,43.265,43.265,14525.0
2020-12-30 10:35:00,46.15,46.15,46.03,46.03,15025.0,43.265,43.265,43.1525,43.1525,15025.0
2020-12-30 10:40:00,46.03,46.09,46.02,46.08,45910.0,43.1525,43.2087,43.1431,43.1993,45910.0
2020-12-30 10:45:00,46.08,46.17,46.08,46.17,33335.0,43.1993,43.2837,43.1993,43.2837,33335.0
2020-12-30 10:50:00,46.13,46.14,46.11,46.11,14245.0,43.2462,43.2556,43.2275,43.2275,14245.0
2020-12-30 10:55:00,46.1,46.11,46.09,46.11,8005.0,43.2181,43.2275,43.2087,43.2275,8005.0
2020-12-30 11:00:00,46.09,46.1,46.08,46.1,16590.0,43.2087,43.2181,43.1993,43.2181,16590.0
2020-12-30 11:05:00,46.08,46.11,46.08,46.1,19335.0,43.1993,43.2275,43.1993,43.2181,19335.0
2020-12-30 11:10:00,46.09,46.09,46.03,46.03,44490.0,43.2087,43.2087,43.1525,43.1525,44490.0
2020-12-30 11:15:00,46.02,46.03,46.01,46.03,13330.0,43.1431,43.1525,43.1337,43.1525,13330.0
2020-12-30 11:20:00,46.02,46.06,46.0,46.06,19785.0,43.1431,43.1806,43.1243,43.1806,19785.0
2020-12-30 11:25:00,46.06,46.06,45.95,45.95,41495.0,43.1806,43.1806,43.0775,43.0775,41495.0
2020-12-30 11:30:00,45.96,45.97,45.94,45.94,36375.0,43.0868,43.0962,43.0681,43.0681,36375.0
2020-12-30 11:35:00,45.95,45.98,45.93,45.94,39920.0,43.0775,43.1056,43.0587,43.0681,39920.0
2020-12-30 11:40:00,45.92,45.96,45.92,45.94,23845.0,43.0493,43.0868,43.0493,43.0681,23845.0
2020-12-30 11:45:00,45.93,45.93,45.9,45.91,18335.0,43.0587,43.0587,43.0306,43.04,18335.0
2020-12-30 11:50:00,45.91,45.95,45.91,45.94,11135.0,43.04,43.0775,43.04,43.0681,11135.0
2020-12-30 11:55:00,45.93,45.93,45.89,45.89,7875.0,43.0587,43.0587,43.0212,43.0212,7875.0
2020-12-30 12:00:00,45.89,45.95,45.87,45.95,43045.0,43.0212,43.0775,43.0025,43.0775,43045.0
2020-12-30 12:05:00,45.97,46.0,45.96,45.97,21555.0,43.0962,43.1243,43.0868,43.0962,21555.0
2020-12-30 12:10:00,45.98,45.99,45.97,45.99,15355.0,43.1056,43.115,43.0962,43.115,15355.0
2020-12-30 12:15:00,46.0,46.03,46.0,46.01,10825.0,43.1243,43.1525,43.1243,43.1337,10825.0
2020-12-30 12:20:00,46.01,46.03,46.0,46.0,11785.0,43.1337,43.1525,43.1243,43.1243,11785.0
2020-12-30 12:25:00,46.02,46.04,46.02,46.03,24085.0,43.1431,43.1618,43.1431,43.1525,24085.0
2020-12-30 12:30:00,46.02,46.03,46.0,46.01,16875.0,43.1431,43.1525,43.1243,43.1337,16875.0
2020-12-30 12:35:00,46.01,46.03,46.01,46.02,8645.0,43.1337,43.1525,43.1337,43.1431,8645.0
2020-12-30 12:40:00,46.01,46.04,46.0,46.02,10710.0,43.1337,43.1618,43.1243,43.1431,10710.0
2020-12-30 12:45:00,46.02,46.03,45.97,45.97,15660.0,43.1431,43.1525,43.0962,43.0962,15660.0
2020-12-30 12:50:00,45.97,45.98,45.97,45.97,23960.0,43.0962,43.1056,43.0962,43.0962,23960.0
2020-12-30 12:55:00,45.99,46.01,45.99,46.0,23365.0,43.115,43.1337,43.115,43.1243,23365.0
2020-12-30 13:00:00,46.0,46.02,46.0,46.02,32750.0,43.1243,43.1431,43.1243,43.1431,32750.0
2020-12-30 13:05:00,46.02,46.02,46.0,46.0,13420.0,43.1431,43.1431,43.1243,43.1243,13420.0
2020-12-30 13:10:00,46.0,46.01,45.99,45.99,90740.0,43.1243,43.1337,43.115,43.115,90740.0
2020-12-30 13:15:00,46.0,46.0,45.99,45.99,16185.0,43.1243,43.1243,43.115,43.115,16185.0
2020-12-30 13:20:00,46.0,46.0,45.98,45.99,47465.0,43.1243,43.1243,43.1056,43.115,47465.0
2020-12-30 13:25:00,45.97,45.99,45.95,45.95,21955.0,43.0962,43.115,43.0775,43.0775,21955.0
2020-12-30 13:30:00,45.95,45.96,45.95,45.96,7995.0,43.0775,43.0868,43.0775,43.0868,7995.0
2020-12-30 13:35:00,45.97,46.0,45.97,45.98,10930.0,43.0962,43.1243,43.0962,43.1056,10930.0
2020-12-30 13:40:00,45.96,45.99,45.95,45.99,32570.0,43.0868,43.115,43.0775,43.115,32570.0
2020-12-30 13:45:00,45.99,46.01,45.99,46.01,21755.0,43.115,43.1337,43.115,43.1337,21755.0
2020-12-30 13:50:00,46.02,46.03,45.97,45.98,65320.0,43.1431,43.1525,43.0962,43.1056,65320.0
2020-12-30 13:55:00,45.97,45.98,45.95,45.95,14115.0,43.0962,43.1056,43.0775,43.0775,14115.0
2020-12-30 14:00:00,45.95,45.96,45.94,45.95,21595.0,43.0775,43.0868,43.0681,43.0775,21595.0
2020-12-30 14:05:00,45.95,45.96,45.95,45.96,13505.0,43.0775,43.0868,43.0775,43.0868,13505.0
2020-12-30 14:10:00,45.96,45.96,45.94,45.96,18455.0,43.0868,43.0868,43.0681,43.0868,18455.0
2020-12-30 14:15:00,45.95,45.95,45.93,45.93,8025.0,43.0775,43.0775,43.0587,43.0587,8025.0
2020-12-30 14:20:00,45.93,45.95,45.93,45.95,32965.0,43.0587,43.0775,43.0587,43.0775,32965.0
2020-12-30 14:25:00,45.95,45.95,45.92,45.93,7825.0,43.0775,43.0775,43.0493,43.0587,7825.0
2020-12-30 14:30:00,45.92,45.94,45.92,45.92,14130.0,43.0493,43.0681,43.0493,43.0493,14130.0
2020-12-30 14:35:00,45.93,45.93,45.9,45.9,29185.0,43.0587,43.0587,43.0306,43.0306,29185.0
2020-12-30 14:40:00,45.91,45.92,45.9,45.91,13770.0,43.04,43.0493,43.0306,43.04,13770.0
2020-12-30 14:45:00,45.9,45.95,45.9,45.95,43680.0,43.0306,43.0775,43.0306,43.0775,43680.0
2020-12-30 14:50:00,45.95,45.95,45.87,45.87,43440.0,43.0775,43.0775,43.0025,43.0025,43440.0
2020-12-30 14:55:00,45.87,45.89,45.86,45.88,9050.0,43.0025,43.0212,42.9931,43.0118,9050.0
2020-12-30 15:00:00,45.89,45.89,45.86,45.88,21915.0,43.0212,43.0212,42.9931,43.0118,21915.0
2020-12-30 15:05:00,45.87,45.88,45.85,45.88,57590.0,43.0025,43.0118,42.9837,43.0118,57590.0
2020-12-30 15:10:00,45.89,45.92,45.88,45.92,26700.0,43.0212,43.0493,43.0118,43.0493,26700.0
2020-12-30 15:15:00,45.92,45.92,45.88,45.88,41230.0,43.0493,43.0493,43.0118,43.0118,41230.0
2020-12-30 15:20:00,45.88,45.9,45.87,45.87,16865.0,43.0118,43.0306,43.0025,43.0025,16865.0
2020-12-30 15:25:00,45.9,45.92,45.89,45.92,28655.0,43.0306,43.0493,43.0212,43.0493,28655.0
2020-12-30 15:30:00,45.91,45.93,45.91,45.93,92215.0,43.04,43.0587,43.04,43.0587,92215.0
2020-12-30 15:35:00,45.93,45.95,45.93,45.94,37060.0,43.0587,43.0775,43.0587,43.0681,37060.0
2020-12-30 15:40:00,45.95,45.96,45.92,45.92,28890.0,43.0775,43.0868,43.0493,43.0493,28890.0
2020-12-30 15:45:00,45.92,45.93,45.89,45.9,29125.0,43.0493,43.0587,43.0212,43.0306,29125.0
2020-12-30 15:50:00,45.92,45.97,45.91,45.95,68230.0,43.0493,43.0962,43.04,43.0775,68230.0
2020-12-30 15:55:00,45.94,45.95,45.89,45.92,184200.0,43.0681,43.0775,43.0212,43.0493,184200.0
2020-12-31 09:30:00,45.93,45.93,45.57,45.66,208425.0,43.0587,43.0587,42.7212,42.8056,208425.0
2020-12-31 09:35:00,45.67,45.67,45.58,45.67,71855.0,42.815,42.815,42.7306,42.815,71855.0
2020-12-31 09:40:00,45.65,45.69,45.61,45.69,49600.0,42.7962,42.8337,42.7587,42.8337,49600.0
2020-12-31 09:45:00,45.69,45.76,45.67,45.7,140620.0,42.8337,42.8993,42.815,42.8431,140620.0
2020-12-31 09:50:00,45.69,45.69,45.58,45.67,113490.0,42.8337,42.8337,42.7306,42.815,113490.0
2020-12-31 09:55:00,45.66,45.69,45.63,45.69,90730.0,42.8056,42.8337,42.7775,42.8337,90730.0
2020-12-31 10:00:00,45.69,45.77,45.68,45.76,56760.0,42.8337,42.9087,42.8243,42.8993,56760.0
2020-12-31 10:05:00,45.75,45.78,45.7,45.73,60470.0,42.89,42.9181,42.8431,42.8712,60470.0
2020-12-31 10:10:00,45.71,45.76,45.71,45.76,34220.0,42.8525,42.8993,42.8525,42.8993,34220.0
2020-12-31 10:15:00,45.75,45.83,45.75,45.82,71790.0,42.89,42.965,42.89,42.9556,71790.0
2020-12-31 10:20:00,45.81,45.84,45.8,45.82,55305.0,42.9462,42.9743,42.9368,42.9556,55305.0
2020-12-31 10:25:00,45.81,45.83,45.79,45.81,39990.0,42.9462,42.965,42.9275,42.9462,39990.0
2020-12-31 10:30:00,45.84,45.9,45.84,45.9,99025.0,42.9743,43.0306,42.9743,43.0306,99025.0
2020-12-31 10:35:00,45.9,45.94,45.9,45.92,133450.0,43.0306,43.0681,43.0306,43.0493,133450.0
2020-12-31 10:40:00,45.93,45.94,45.91,45.92,36995.0,43.0587,43.0681,43.04,43.0493,36995.0
2020-12-31 10:45:00,45.92,45.96,45.92,45.93,13635.0,43.0493,43.0868,43.0493,43.0587,13635.0
2020-12-31 10:50:00,45.91,45.95,45.89,45.95,34225.0,43.04,43.0775,43.0212,43.0775,34225.0
2020-12-31 10:55:00,45.95,45.95,45.92,45.92,44040.0,43.0775,43.0775,43.0493,43.0493,44040.0
2020-12-31 11:00:00,45.93,45.96,45.91,45.95,34100.0,43.0587,43.0868,43.04,43.0775,34100.0
2020-12-31 11:05:00,45.96,45.96,45.94,45.94,16305.0,43.0868,43.0868,43.0681,43.0681,16305.0
2020-12-31 11:10:00,45.93,45.93,45.89,45.91,31005.0,43.0587,43.0587,43.0212,43.04,31005.0
2020-12-31 11:15:00,45.94,45.94,45.92,45.93,37960.0,43.0681,43.0681,43.0493,43.0587,37960.0
2020-12-31 11:20:00,45.91,45.96,45.91,45.95,18250.0,43.04,43.0868,43.04,43.0775,18250.0
2020-12-31 11:25:00,45.95,45.96,45.92,45.92,15955.0,43.0775,43.0868,43.0493,43.0493,15955.0
2020-12-31 11:30:00,45.94,45.95,45.9,45.92,46295.0,43.0681,43.0775,43.0306,43.0493,46295.0
2020-12-31 11:35:00,45.92,45.92,45.88,45.88,19485.0,43.0493,43.0493,43.0118,43.0118,19485.0
2020-12-31 11:40:00,45.88,45.9,45.88,45.89,12330.0,43.0118,43.0306,43.0118,43.0212,12330.0
2020-12-31 11:45:00,45.88,45.9,45.87,45.87,35300.0,43.0118,43.0306,43.0025,43.0025,35300.0
2020-12-31 11:50:00,45.87,45.88,45.85,45.87,18805.0,43.0025,43.0118,42.9837,43.0025,18805.0
2020-12-31 11:55:00,45.88,45.93,45.87,45.93,30255.0,43.0118,43.0587,43.0025,43.0587,30255.0
2020-12-31 12:00:00,45.93,45.93,45.89,45.91,22530.0,43.0587,43.0587,43.0212,43.04,22530.0
2020-12-31 12:05:00,45.92,45.96,45.91,45.95,28145.0,43.0493,43.0868,43.04,43.0775,28145.0
2020-12-31 12:10:00,45.97,45.98,45.96,45.96,47865.0,43.0962,43.1056,43.0868,43.0868,47865.0
2020-12-31 12:15:00,45.96,45.97,45.94,45.95,14460.0,43.0868,43.0962,43.0681,43.0775,14460.0
2020-12-31 12:20:00,45.95,45.95,45.93,45.93,4500.0,43.0775,43.0775,43.0587,43.0587,4500.0
2020-12-31 12:25:00,45.95,46.0,45.95,45.99,19785.0,43.0775,43.1243,43.0775,43.115,19785.0
2020-12-31 12:30:00,45.99,45.99,45.97,45.97,10690.0,43.115,43.115,43.0962,43.0962,10690.0
2020-12-31 12:35:00,45.96,45.97,45.94,45.95,14915.0,43.0868,43.0962,43.0681,43.0775,14915.0
2020-12-31 12:40:00,45.94,45.95,45.94,45.95,11350.0,43.0681,43.0775,43.0681,43.0775,11350.0
2020-12-31 12:45:00,45.95,46.0,45.95,45.98,58345.0,43.0775,43.1243,43.0775,43.1056,58345.0
2020-12-31 12:50:00,45.98,45.98,45.95,45.96,77575.0,43.1056,43.1056,43.0775,43.0868,77575.0
2020-12-31 12:55:00,45.97,46.0,45.97,46.0,29870.0,43.0962,43.1243,43.0962,43.1243,29870.0
2020-12-31 13:00:00,46.0,46.02,46.0,46.02,21105.0,43.1243,43.1431,43.1243,43.1431,21105.0
2020-12-31 13:05:00,46.02,46.03,46.0,46.0,19085.0,43.1431,43.1525,43.1243,43.1243,19085.0
2020-12-31 13:10:00,45.99,46.01,45.99,46.01,26015.0,43.115,43.1337,43.115,43.1337,26015.0
2020-12-31 13:15:00,46.01,46.02,46.0,46.01,7755.0,43.1337,43.1431,43.1243,43.1337,7755.0
2020-12-31 13:20:00,46.01,46.01,45.98,45.98,14205.0,43.1337,43.1337,43.1056,43.1056,14205.0
2020-12-31 13:25:00,45.98,45.99,45.96,45.97,21920.0,43.1056,43.115,43.0868,43.0962,21920.0
2020-12-31 13:30:00,45.98,45.99,45.98,45.99,122595.0,43.1056,43.115,43.1056,43.115,122595.0
2020-12-31 13:35:00,45.97,45.97,45.95,45.96,30120.0,43.0962,43.0962,43.0775,43.0868,30120.0
2020-12-31 13:40:00,45.96,45.96,45.93,45.95,255955.0,43.0868,43.0868,43.0587,43.0775,255955.0
2020-12-31 13:45:00,45.95,45.97,45.95,45.97,74265.0,43.0775,43.0962,43.0775,43.0962,74265.0
2020-12-31 13:50:00,45.97,45.97,45.94,45.96,37920.0,43.0962,43.0962,43.0681,43.0868,37920.0
2020-12-31 13:55:00,45.96,45.98,45.95,45.97,47270.0,43.0868,43.1056,43.0775,43.0962,47270.0
2020-12-31 14:00:00,45.97,45.99,45.97,45.98,96980.0,43.0962,43.115,43.0962,43.1056,96980.0
2020-12-31 14:05:00,45.98,45.98,45.95,45.98,49430.0,43.1056,43.1056,43.0775,43.1056,49430.0
2020-12-31 14:10:00,45.98,46.01,45.98,46.01,274595.0,43.1056,43.1337,43.1056,43.1337,274595.0
2020-12-31 14:15:00,46.01,46.06,46.01,46.05,33500.0,43.1337,43.1806,43.1337,43.1712,33500.0
2020-12-31 14:20:00,46.06,46.06,46.04,46.06,62145.0,43.1806,43.1806,43.1618,43.1806,62145.0
2020-12-31 14:25:00,46.06,46.06,46.04,46.05,149240.0,43.1806,43.1806,43.1618,43.1712,149240.0
2020-12-31 14:30:00,46.05,46.11,46.05,46.1,45345.0,43.1712,43.2275,43.1712,43.2181,45345.0
2020-12-31 14:35:00,46.1,46.1,46.08,46.1,45295.0,43.2181,43.2181,43.1993,43.2181,45295.0
2020-12-31 14:40:00,46.1,46.12,46.1,46.12,161605.0,43.2181,43.2368,43.2181,43.2368,161605.0
2020-12-31 14:45:00,46.11,46.12,46.1,46.1,25070.0,43.2275,43.2368,43.2181,43.2181,25070.0
2020-12-31 14:50:00,46.1,46.11,46.06,46.06,37030.0,43.2181,43.2275,43.1806,43.1806,37030.0
2020-12-31 14:55:00,46.06,46.07,46.05,46.05,55310.0,43.1806,43.19,43.1712,43.1712,55310.0
2020-12-31 15:00:00,46.05,46.08,46.05,46.07,58450.0,43.1712,43.1993,43.1712,43.19,58450.0
2020-12-31 15:05:00,46.08,46.13,46.07,46.12,224610.0,43.1993,43.2462,43.19,43.2368,224610.0
2020-12-31 15:10:00,46.11,46.14,46.11,46.14,51240.0,43.2275,43.2556,43.2275,43.2556,51240.0
2020-12-31 15:15:00,46.14,46.16,46.14,46.15,187440.0,43.2556,43.2743,43.2556,43.265,187440.0
2020-12-31 15:20:00,46.15,46.16,46.13,46.15,52115.0,43.265,43.2743,43.2462,43.265,52115.0
2020-12-31 15:25:00,46.15,46.17,46.12,46.13,21725.0,43.265,43.2837,43.2368,43.2462,21725.0
2020-12-31 15:30:00,46.11,46.13,46.11,46.13,49805.0,43.2275,43.2462,43.2275,43.2462,49805.0
2020-12-31 15:35:00,46.13,46.18,46.12,46.15,197255.0,43.2462,43.2931,43.2368,43.265,197255.0
2020-12-31 15:40:00,46.13,46.18,46.11,46.15,149805.0,43.2462,43.2931,43.2275,43.265,149805.0
2020-12-31 15:45:00,46.14,46.16,46.11,46.12,147630.0,43.2556,43.2743,43.2275,43.2368,147630.0
2020-12-31 15:50:00,46.12,46.16,46.06,46.06,483430.0,43.2368,43.2743,43.1806,43.1806,483430.0
2020-12-31 15:55:00,46.06,46.07,45.97,45.97,790085.0,43.1806,43.19,43.0962,43.0962,790085.0
2021-01-04 09:30:00,46.26,46.27,46.16,46.16,183650.0,43.3681,43.3775,43.2743,43.2743,183650.0
2021-01-04 09:35:00,46.16,46.21,46.04,46.13,278750.0,43.2743,43.3212,43.1618,43.2462,278750.0
2021-01-04 09:40:00,46.11,46.21,46.07,46.21,203050.0,43.2275,43.3212,43.19,43.3212,203050.0
2021-01-04 09:45:00,46.21,46.21,46.1,46.12,143535.0,43.3212,43.3212,43.2181,43.2368,143535.0
2021-01-04 09:50:00,46.1,46.1,45.94,46.02,154245.0,43.2181,43.2181,43.0681,43.1431,154245.0
2021-01-04 09:55:00,46.02,46.11,45.98,46.01,573600.0,43.1431,43.2275,43.1056,43.1337,573600.0
2021-01-04 10:00:00,46.02,46.06,45.96,45.99,236870.0,43.1431,43.1806,43.0868,43.115,236870.0
2021-01-04 10:05:00,45.99,46.0,45.84,45.88,141275.0,43.115,43.1243,42.9743,43.0118,141275.0
2021-01-04 10:10:00,45.88,45.93,45.86,45.91,151945.0,43.0118,43.0587,42.9931,43.04,151945.0
2021-01-04 10:15:00,45.91,45.95,45.87,45.88,92940.0,43.04,43.0775,43.0025,43.0118,92940.0
2021-01-04 10:20:00,45.88,45.94,45.86,45.91,110640.0,43.0118,43.0681,42.9931,43.04,110640.0
2021-01-04 10:25:00,45.89,45.94,45.86,45.91,93750.0,43.0212,43.0681,42.9931,43.04,93750.0
2021-01-04 10:30:00,45.9,45.91,45.77,45.77,269595.0,43.0306,43.04,42.9087,42.9087,269595.0
2021-01-04 10:35:00,45.76,45.76,45.65,45.68,67750.0,42.8993,42.8993,42.7962,42.8243,67750.0
2021-01-04 10:40:00,45.67,45.74,45.66,45.7,56630.0,42.815,42.8806,42.8056,42.8431,56630.0
2021-01-04 10:45:00,45.69,45.69,45.6,45.64,100260.0,42.8337,42.8337,42.7493,42.7868,100260.0
2021-01-04 10:50:00,45.64,45.64,45.32,45.32,433450.0,42.7868,42.7868,42.4868,42.4868,433450.0
2021-01-04 10:55:00,45.34,45.35,45.2,45.3,171245.0,42.5056,42.515,42.3743,42.4681,171245.0
2021-01-04 11:00:00,45.29,45.31,45.11,45.18,109885.0,42.4587,42.4775,42.29,42.3556,109885.0
2021-01-04 11:05:00,45.21,45.23,45.06,45.09,90395.0,42.3837,42.4025,42.2431,42.2712,90395.0
2021-01-04 11:10:00,45.08,45.24,45.06,45.24,74010.0,42.2618,42.4118,42.2431,42.4118,74010.0
2021-01-04 11:15:00,45.23,45.29,45.2,45.29,147830.0,42.4025,42.4587,42.3743,42.4587,147830.0
2021-01-04 11:20:00,45.26,45.34,45.26,45.29,107700.0,42.4306,42.5056,42.4306,42.4587,107700.0
2021-01-04 11:25:00,45.3,45.38,45.29,45.38,70940.0,42.4681,42.5431,42.4587,42.5431,70940.0
2021-01-04 11:30:00,45.36,45.38,45.3,45.34,115970.0,42.5243,42.5431,42.4681,42.5056,115970.0
2021-01-04 11:35:00,45.36,45.36,45.24,45.3,102365.0,42.5243,42.5243,42.4118,42.4681,102365.0
2021-01-04 11:40:00,45.28,45.3,45.25,45.29,44975.0,42.4493,42.4681,42.4212,42.4587,44975.0
2021-01-04 11:45:00,45.3,45.3,45.26,45.29,156100.0,42.4681,42.4681,42.4306,42.4587,156100.0
2021-01-04 11:50:00,45.29,45.34,45.21,45.21,170010.0,42.4587,42.5056,42.3837,42.3837,170010.0
2021-01-04 11:55:00,45.2,45.22,45.12,45.16,286065.0,42.3743,42.3931,42.2993,42.3368,286065.0
2021-01-04 12:00:00,45.15,45.17,45.1,45.1,53300.0,42.3275,42.3462,42.2806,42.2806,53300.0
2021-01-04 12:05:00,45.12,45.17,45.02,45.04,262890.0,42.2993,42.3462,42.2056,42.2243,262890.0
2021-01-04 12:10:00,45.04,45.07,44.93,44.93,215950.0,42.2243,42.2525,42.1212,42.1212,215950.0
2021-01-04 12:15:00,44.92,45.05,44.87,44.99,104715.0,42.1118,42.2337,42.065,42.1775,104715.0
2021-01-04 12:20:00,44.96,45.04,44.96,45.03,98000.0,42.1493,42.2243,42.1493,42.215,98000.0
2021-01-04 12:25:00,45.03,45.07,45.0,45.07,65055.0,42.215,42.2525,42.1868,42.2525,65055.0
2021-01-04 12:30:00,45.05,45.08,44.97,45.08,52550.0,42.2337,42.2618,42.1587,42.2618,52550.0
2021-01-04 12:35:00,45.07,45.08,44.96,44.99,58365.0,42.2525,42.2618,42.1493,42.1775,58365.0
2021-01-04 12:40:00,44.98,44.98,44.92,44.94,33440.0,42.1681,42.1681,42.1118,42.1306,33440.0
2021-01-04 12:45:00,44.92,44.96,44.9,44.96,44940.0,42.1118,42.1493,42.0931,42.1493,44940.0
2021-01-04 12:50:00,44.96,45.07,44.95,45.07,47970.0,42.1493,42.2525,42.14,42.2525,47970.0
2021-01-04 12:55:00,45.08,45.15,45.08,45.15,158095.0,42.2618,42.3275,42.2618,42.3275,158095.0
2021-01-04 13:00:00,45.13,45.16,45.11,45.15,54355.0,42.3087,42.3368,42.29,42.3275,54355.0
2021-01-04 13:05:00,45.16,45.23,45.15,45.2,56270.0,42.3368,42.4025,42.3275,42.3743,56270.0
2021-01-04 13:10:00,45.22,45.3,45.22,45.28,782840.0,42.3931,42.4681,42.3931,42.4493,782840.0
2021-01-04 13:15:00,45.29,45.33,45.29,45.3,21455.0,42.4587,42.4962,42.4587,42.4681,21455.0
2021-01-04 13:20:00,45.31,45.41,45.3,45.41,75765.0,42.4775,42.5712,42.4681,42.5712,75765.0
2021-01-04 13:25:00,45.42,45.47,45.39,45.39,124345.0,42.5806,42.6275,42.5525,42.5525,124345.0
2021-01-04 13:30:00,45.4,45.4,45.31,45.31,25285.0,42.5618,42.5618,42.4775,42.4775,25285.0
2021-01-04 13:35:00,45.32,45.38,45.32,45.38,23775.0,42.4868,42.5431,42.4868,42.5431,23775.0
2021-01-04 13:40:00,45.38,45.42,45.29,45.32,54515.0,42.5431,42.5806,42.4587,42.4868,54515.0
2021-01-04 13:45:00,45.33,45.39,45.32,45.39,36530.0,42.4962,42.5525,42.4868,42.5525,36530.0
2021-01-04 13:50:00,45.4,45.46,45.4,45.45,57865.0,42.5618,42.6181,42.5618,42.6087,57865.0
2021-01-04 13:55:00,45.46,45.46,45.42,45.43,47760.0,42.6181,42.6181,42.5806,42.59,47760.0
2021-01-04 14:00:00,45.42,45.42,45.36,45.4,72190.0,42.5806,42.5806,42.5243,42.5618,72190.0
2021-01-04 14:05:00,45.4,45.4,45.26,45.26,25335.0,42.5618,42.5618,42.4306,42.4306,25335.0
2021-01-04 14:10:00,45.26,45.3,45.23,45.3,96490.0,42.4306,42.4681,42.4025,42.4681,96490.0
2021-01-04 14:15:00,45.3,45.31,45.25,45.27,22015.0,42.4681,42.4775,42.4212,42.44,22015.0
2021-01-04 14:20:00,45.27,45.32,45.26,45.31,33660.0,42.44,42.4868,42.4306,42.4775,33660.0
2021-01-04 14:25:00,45.3,45.3,45.26,45.27,32750.0,42.4681,42.4681,42.4306,42.44,32750.0
2021-01-04 14:30:00,45.26,45.28,45.16,45.16,81545.0,42.4306,42.4493,42.3368,42.3368,81545.0
2021-01-04 14:35:00,45.17,45.22,45.15,45.17,54545.0,42.3462,42.3931,42.3275,42.3462,54545.0
2021-01-04 14:40:00,45.18,45.2,45.16,45.18,35490.0,42.3556,42.3743,42.3368,42.3556,35490.0
2021-01-04 14:45:00,45.18,45.2,45.13,45.13,42850.0,42.3556,42.3743,42.3087,42.3087,42850.0
2021-01-04 14:50:00,45.13,45.15,45.11,45.14,59545.0,42.3087,42.3275,42.29,42.3181,59545.0
2021-01-04 14:55:00,45.13,45.29,45.12,45.28,119955.0,42.3087,42.4587,42.2993,42.4493,119955.0
2021-01-04 15:00:00,45.27,45.29,45.12,45.12,88930.0,42.44,42.4587,42.2993,42.2993,88930.0
2021-01-04 15:05:00,45.12,45.23,45.12,45.19,188695.0,42.2993,42.4025,42.2993,42.365,188695.0
2021-01-04 15:10:00,45.2,45.23,45.18,45.21,41050.0,42.3743,42.4025,42.3556,42.3837,41050.0
2021-01-04 15:15:00,45.21,45.22,45.16,45.18,76480.0,42.3837,42.3931,42.3368,42.3556,76480.0
2021-01-04 15:20:00,45.17,45.22,45.16,45.18,78810.0,42.3462,42.3931,42.3368,42.3556,78810.0
2021-01-04 15:25:00,45.19,45.21,45.16,45.17,327395.0,42.365,42.3837,42.3368,42.3462,327395.0
2021-01-04 15:30:00,45.15,45.28,45.12,45.26,117855.0,42.3275,42.4493,42.2993,42.4306,117855.0
2021-01-04 15:35:00,45.25,45.3,45.23,45.3,45365.0,42.4212,42.4681,42.4025,42.4681,45365.0
2021-01-04 15:40:00,45.28,45.3,45.25,45.28,57595.0,42.4493,42.4681,42.4212,42.4493,57595.0
2021-01-04 15:45:00,45.28,45.33,45.28,45.33,50160.0,42.4493,42.4962,42.4493,42.4962,50160.0
2021-01-04 15:50:00,45.38,45.38,45.24,45.28,68060.0,42.5431,42.5431,42.4118,42.4493,68060.0
2021-01-04 15:55:00,45.27,45.28,45.22,45.26,106400.0,42.44,42.4493,42.3931,42.4306,106400.0
2021-01-05 09:30:00,45.2,45.59,45.2,45.56,320440.0,42.3743,42.74,42.3743,42.7118,320440.0
2021-01-05 09:35:00,45.58,45.72,45.53,45.71,242510.0,42.7306,42.8618,42.6837,42.8525,242510.0
2021-01-05 09:40:00,45.73,45.82,45.69,45.71,118485.0,42.8712,42.9556,42.8337,42.8525,118485.0
2021-01-05 09:45:00,45.72,45.75,45.66,45.73,32980.0,42.8618,42.89,42.8056,42.8712,32980.0
2021-01-05 09:50:00,45.74,45.76,45.61,45.64,51155.0,42.8806,42.8993,42.7587,42.7868,51155.0
2021-01-05 09:55:00,45.63,45.68,45.62,45.62,87925.0,42.7775,42.8243,42.7681,42.7681,87925.0
2021-01-05 10:00:00,45.63,45.84,45.62,45.84,292850.0,42.7775,42.9743,42.7681,42.9743,292850.0
2021-01-05 10:05:00,45.85,45.86,45.66,45.68,111015.0,42.9837,42.9931,42.8056,42.8243,111015.0
2021-01-05 10:10:00,45.68,45.71,45.65,45.65,28170.0,42.8243,42.8525,42.7962,42.7962,28170.0
2021-01-05 10:15:00,45.65,45.72,45.61,45.61,102780.0,42.7962,42.8618,42.7587,42.7587,102780.0
2021-01-05 10:20:00,45.61,45.71,45.6,45.7,84900.0,42.7587,42.8525,42.7493,42.8431,84900.0
2021-01-05 10:25:00,45.71,45.71,45.65,45.67,37480.0,42.8525,42.8525,42.7962,42.815,37480.0
2021-01-05 10:30:00,45.69,45.7,45.6,45.63,23590.0,42.8337,42.8431,42.7493,42.7775,23590.0
2021-01-05 10:35:00,45.6,45.67,45.6,45.63,61110.0,42.7493,42.815,42.7493,42.7775,61110.0
2021-01-05 10:40:00,45.64,45.66,45.54,45.54,73230.0,42.7868,42.8056,42.6931,42.6931,73230.0
2021-01-05 10:45:00,45.55,45.66,45.53,45.66,36175.0,42.7025,42.8056,42.6837,42.8056,36175.0
2021-01-05 10:50:00,45.66,45.77,45.66,45.75,24010.0,42.8056,42.9087,42.8056,42.89,24010.0
2021-01-05 10:55:00,45.75,45.76,45.62,45.63,43350.0,42.89,42.8993,42.7681,42.7775,43350.0
2021-01-05 11:00:00,45.62,45.7,45.61,45.67,31700.0,42.7681,42.8431,42.7587,42.815,31700.0
2021-01-05 11:05:00,45.66,45.67,45.59,45.62,43015.0,42.8056,42.815,42.74,42.7681,43015.0
2021-01-05 11:10:00,45.63,45.66,45.6,45.64,43310.0,42.7775,42.8056,42.7493,42.7868,43310.0
2021-01-05 11:15:00,45.64,45.64,45.58,45.62,59070.0,42.7868,42.7868,42.7306,42.7681,59070.0
2021-01-05 11:20:00,45.62,45.69,45.62,45.68,97265.0,42.7681,42.8337,42.7681,42.8243,97265.0
2021-01-05 11:25:00,45.69,45.74,45.69,45.73,55355.0,42.8337,42.8806,42.8337,42.8712,55355.0
2021-01-05 11:30:00,45.74,45.77,45.73,45.77,73640.0,42.8806,42.9087,42.8712,42.9087,73640.0
2021-01-05 11:35:00,45.77,45.79,45.72,45.74,97780.0,42.9087,42.9275,42.8618,42.8806,97780.0
2021-01-05 11:40:00,45.74,45.79,45.74,45.78,64360.0,42.8806,42.9275,42.8806,42.9181,64360.0
2021-01-05 11:45:00,45.79,45.79,45.73,45.74,26925.0,42.9275,42.9275,42.8712,42.8806,26925.0
2021-01-05 11:50:00,45.73,45.75,45.73,45.74,11880.0,42.8712,42.89,42.8712,42.8806,11880.0
2021-01-05 11:55:00,45.75,45.76,45.74,45.75,27380.0,42.89,42.8993,42.8806,42.89,27380.0
2021-01-05 12:00:00,45.76,45.79,45.75,45.78,14705.0,42.8993,42.9275,42.89,42.9181,14705.0
2021-01-05 12:05:00,45.79,45.89,45.79,45.89,36060.0,42.9275,43.0212,42.9275,43.0212,36060.0
2021-01-05 12:10:00,45.89,45.91,45.81,45.82,47225.0,43.0212,43.04,42.9462,42.9556,47225.0
2021-01-05 12:15:00,45.82,45.85,45.81,45.84,19540.0,42.9556,42.9837,42.9462,42.9743,19540.0
2021-01-05 12:20:00,45.84,45.84,45.81,45.82,15870.0,42.9743,42.9743,42.9462,42.9556,15870.0
2021-01-05 12:25:00,45.83,45.84,45.82,45.83,15645.0,42.965,42.9743,42.9556,42.965,15645.0
2021-01-05 12:30:00,45.83,45.87,45.83,45.86,27320.0,42.965,43.0025,42.965,42.9931,27320.0
2021-01-05 12:35:00,45.86,45.91,45.85,45.91,28550.0,42.9931,43.04,42.9837,43.04,28550.0
2021-01-05 12:40:00,45.91,45.91,45.86,45.87,1026630.0,43.04,43.04,42.9931,43.0025,1026630.0
2021-01-05 12:45:00,45.86,45.87,45.85,45.87,29210.0,42.9931,43.0025,42.9837,43.0025,29210.0
2021-01-05 12:50:00,45.87,45.91,45.86,45.9,29100.0,43.0025,43.04,42.9931,43.0306,29100.0
2021-01-05 12:55:00,45.88,45.93,45.87,45.93,28715.0,43.0118,43.0587,43.0025,43.0587,28715.0
2021-01-05 13:00:00,45.94,45.97,45.93,45.95,36730.0,43.0681,43.0962,43.0587,43.0775,36730.0
2021-01-05 13:05:00,45.95,45.96,45.92,45.93,150380.0,43.0775,43.0868,43.0493,43.0587,150380.0
2021-01-05 13:10:00,45.93,45.95,45.93,45.93,35465.0,43.0587,43.0775,43.0587,43.0587,35465.0
2021-01-05 13:15:00,45.93,45.96,45.93,45.96,34625.0,43.0587,43.0868,43.0587,43.0868,34625.0
2021-01-05 13:20:00,45.96,45.96,45.92,45.92,35690.0,43.0868,43.0868,43.0493,43.0493,35690.0
2021-01-05 13:25:00,45.92,45.94,45.92,45.93,47185.0,43.0493,43.0681,43.0493,43.0587,47185.0
2021-01-05 13:30:00,45.93,45.94,45.9,45.91,36545.0,43.0587,43.0681,43.0306,43.04,36545.0
2021-01-05 13:35:00,45.89,45.91,45.89,45.9,68435.0,43.0212,43.04,43.0212,43.0306,68435.0
2021-01-05 13:40:00,45.89,45.91,45.89,45.91,51765.0,43.0212,43.04,43.0212,43.04,51765.0
2021-01-05 13:45:00,45.92,45.94,45.91,45.93,30860.0,43.0493,43.0681,43.04,43.0587,30860.0
2021-01-05 13:50:00,45.93,45.93,45.91,45.93,62045.0,43.0587,43.0587,43.04,43.0587,62045.0
2021-01-05 13:55:00,45.92,45.98,45.92,45.97,34105.0,43.0493,43.1056,43.0493,43.0962,34105.0
2021-01-05 14:00:00,45.97,46.04,45.97,46.03,102755.0,43.0962,43.1618,43.0962,43.1525,102755.0
2021-01-05 14:05:00,46.03,46.08,46.03,46.07,56765.0,43.1525,43.1993,43.1525,43.19,56765.0
2021-01-05 14:10:00,46.06,46.08,46.06,46.07,33750.0,43.1806,43.1993,43.1806,43.19,33750.0
2021-01-05 14:15:00,46.07,46.1,46.06,46.06,72290.0,43.19,43.2181,43.1806,43.1806,72290.0
2021-01-05 14:20:00,46.07,46.09,46.06,46.09,75875.0,43.19,43.2087,43.1806,43.2087,75875.0
2021-01-05 14:25:00,46.09,46.1,46.08,46.09,34585.0,43.2087,43.2181,43.1993,43.2087,34585.0
2021-01-05 14:30:00,46.09,46.12,46.03,46.04,40120.0,43.2087,43.2368,43.1525,43.1618,40120.0
2021-01-05 14:35:00,46.05,46.05,46.0,46.0,75500.0,43.1712,43.1712,43.1243,43.1243,75500.0
2021-01-05 14:40:00,45.99,46.03,45.99,46.02,73405.0,43.115,43.1525,43.115,43.1431,73405.0
2021-01-05 14:45:00,46.01,46.04,46.0,46.03,59325.0,43.1337,43.1618,43.1243,43.1525,59325.0
2021-01-05 14:50:00,46.02,46.02,45.95,45.95,41270.0,43.1431,43.1431,43.0775,43.0775,41270.0
2021-01-05 14:55:00,45.96,45.96,45.93,45.94,73385.0,43.0868,43.0868,43.0587,43.0681,73385.0
2021-01-05 15:00:00,45.93,46.01,45.93,46.01,89785.0,43.0587,43.1337,43.0587,43.1337,89785.0
2021-01-05 15:05:00,46.01,46.04,46.0,46.03,116175.0,43.1337,43.1618,43.1243,43.1525,116175.0
2021-01-05 15:10:00,46.03,46.06,46.01,46.04,46510.0,43.1525,43.1806,43.1337,43.1618,46510.0
2021-01-05 15:15:00,46.04,46.04,45.97,45.98,57120.0,43.1618,43.1618,43.0962,43.1056,57120.0
2021-01-05 15:20:00,45.99,45.99,45.93,45.97,169990.0,43.115,43.115,43.0587,43.0962,169990.0
2021-01-05 15:25:00,45.98,45.98,45.93,45.96,65910.0,43.1056,43.1056,43.0587,43.0868,65910.0
2021-01-05 15:30:00,45.94,45.97,45.92,45.95,150480.0,43.0681,43.0962,43.0493,43.0775,150480.0
2021-01-05 15:35:00,45.95,46.0,45.95,45.96,112710.0,43.0775,43.1243,43.0775,43.0868,112710.0
2021-01-05 15:40:00,45.96,46.03,45.95,46.03,147965.0,43.0868,43.1525,43.0775,43.1525,147965.0
2021-01-05 15:45:00,46.03,46.03,45.94,45.99,154845.0,43.1525,43.1525,43.0681,43.115,154845.0
2021-01-05 15:50:00,45.99,45.99,45.93,45.95,255955.0,43.115,43.115,43.0587,43.0775,255955.0
2021-01-05 15:55:00,45.95,45.95,45.85,45.91,652195.0,43.0775,43.0775,42.9837,43.04,652195.0
2021-01-06 09:30:00,46.26,46.78,46.22,46.6,811875.0,43.3681,43.8556,43.3306,43.6868,811875.0
2021-01-06 09:35:00,46.6,46.91,46.59,46.9,352665.0,43.6868,43.9774,43.6774,43.9681,352665.0
2021-01-06 09:40:00,46.9,46.91,46.83,46.86,108690.0,43.9681,43.9774,43.9024,43.9306,108690.0
2021-01-06 09:45:00,46.87,46.97,46.85,46.96,98490.0,43.9399,44.0337,43.9212,44.0243,98490.0
2021-01-06 09:50:00,46.95,46.97,46.86,46.96,219440.0,44.0149,44.0337,43.9306,44.0243,219440.0
2021-01-06 09:55:00,46.98,47.06,46.94,47.04,216540.0,44.0431,44.1181,44.0056,44.0993,216540.0
2021-01-06 10:00:00,47.06,47.09,46.99,47.08,144880.0,44.1181,44.1462,44.0524,44.1368,144880.0
2021-01-06 10:05:00,47.09,47.09,47.03,47.09,86085.0,44.1462,44.1462,44.0899,44.1462,86085.0
2021-01-06 10:10:00,47.1,47.15,47.09,47.12,63210.0,44.1556,44.2024,44.1462,44.1743,63210.0
2021-01-06 10:15:00,47.12,47.19,47.09,47.17,111725.0,44.1743,44.2399,44.1462,44.2212,111725.0
2021-01-06 10:20:00,47.15,47.19,47.11,47.13,27195.0,44.2024,44.2399,44.1649,44.1837,27195.0
2021-01-06 10:25:00,47.12,47.2,47.1,47.19,30365.0,44.1743,44.2493,44.1556,44.2399,30365.0
2021-01-06 10:30:00,47.23,47.27,47.21,47.27,70725.0,44.2774,44.3149,44.2587,44.3149,70725.0
2021-01-06 10:35:00,47.27,47.3,47.23,47.3,42815.0,44.3149,44.3431,44.2774,44.3431,42815.0
2021-01-06 10:40:00,47.29,47.31,47.23,47.29,72275.0,44.3337,44.3524,44.2774,44.3337,72275.0
2021-01-06 10:45:00,47.27,47.34,47.26,47.34,75260.0,44.3149,44.3806,44.3056,44.3806,75260.0
2021-01-06 10:50:00,47.36,47.39,47.35,47.36,56880.0,44.3993,44.4274,44.3899,44.3993,56880.0
2021-01-06 10:55:00,47.39,47.42,47.35,47.4,54870.0,44.4274,44.4556,44.3899,44.4368,54870.0
2021-01-06 11:00:00,47.41,47.47,47.4,47.47,80305.0,44.4462,44.5024,44.4368,44.5024,80305.0
2021-01-06 11:05:00,47.47,47.51,47.46,47.51,29730.0,44.5024,44.5399,44.4931,44.5399,29730.0
2021-01-06 11:10:00,47.49,47.5,47.44,47.48,102615.0,44.5212,44.5306,44.4743,44.5118,102615.0
2021-01-06 11:15:00,47.48,47.54,47.48,47.53,63525.0,44.5118,44.5681,44.5118,44.5587,63525.0
2021-01-06 11:20:00,47.54,47.58,47.52,47.58,33530.0,44.5681,44.6056,44.5493,44.6056,33530.0
2021-01-06 11:25:00,47.58,47.58,47.55,47.56,24310.0,44.6056,44.6056,44.5774,44.5868,24310.0
2021-01-06 11:30:00,47.54,47.57,47.54,47.55,65905.0,44.5681,44.5962,44.5681,44.5774,65905.0
2021-01-06 11:35:00,47.56,47.56,47.47,47.48,51260.0,44.5868,44.5868,44.5024,44.5118,51260.0
2021-01-06 11:40:00,47.46,47.53,47.46,47.52,75280.0,44.4931,44.5587,44.4931,44.5493,75280.0
2021-01-06 11:45:00,47.52,47.59,47.52,47.58,39685.0,44.5493,44.6149,44.5493,44.6056,39685.0
2021-01-06 11:50:00,47.59,47.64,47.58,47.63,38825.0,44.6149,44.6618,44.6056,44.6524,38825.0
2021-01-06 11:55:00,47.64,47.65,47.63,47.63,66185.0,44.6618,44.6712,44.6524,44.6524,66185.0
2021-01-06 12:00:00,47.64,47.68,47.64,47.66,111315.0,44.6618,44.6993,44.6618,44.6806,111315.0
2021-01-06 12:05:00,47.65,47.72,47.64,47.69,181115.0,44.6712,44.7368,44.6618,44.7087,181115.0
2021-01-06 12:10:00,47.69,47.74,47.68,47.74,98630.0,44.7087,44.7556,44.6993,44.7556,98630.0
2021-01-06 12:15:00,47.73,47.78,47.72,47.76,62675.0,44.7462,44.7931,44.7368,44.7743,62675.0
2021-01-06 12:20:00,47.76,47.77,47.71,47.71,110640.0,44.7743,44.7837,44.7274,44.7274,110640.0
2021-01-06 12:25:00,47.73,47.8,47.72,47.79,50665.0,44.7462,44.8118,44.7368,44.8024,50665.0
2021-01-06 12:30:00,47.79,47.82,47.74,47.74,55420.0,44.8024,44.8306,44.7556,44.7556,55420.0
2021-01-06 12:35:00,47.75,47.8,47.75,47.79,69970.0,44.7649,44.8118,44.7649,44.8024,69970.0
2021-01-06 12:40:00,47.79,47.86,47.78,47.86,51375.0,44.8024,44.8681,44.7931,44.8681,51375.0
2021-01-06 12:45:00,47.86,47.87,47.83,47.86,41985.0,44.8681,44.8774,44.8399,44.8681,41985.0
2021-01-06 12:50:00,47.86,47.93,47.86,47.92,138430.0,44.8681,44.9337,44.8681,44.9243,138430.0
2021-01-06 12:55:00,47.93,47.94,47.88,47.9,47365.0,44.9337,44.9431,44.8868,44.9056,47365.0
2021-01-06 13:00:00,47.9,47.91,47.86,47.87,34045.0,44.9056,44.9149,44.8681,44.8774,34045.0
2021-01-06 13:05:00,47.87,47.88,47.86,47.88,28215.0,44.8774,44.8868,44.8681,44.8868,28215.0
2021-01-06 13:10:00,47.9,47.9,47.86,47.88,58070.0,44.9056,44.9056,44.8681,44.8868,58070.0
2021-01-06 13:15:00,47.89,47.92,47.86,47.88,127230.0,44.8962,44.9243,44.8681,44.8868,127230.0
2021-01-06 13:20:00,47.88,47.92,47.86,47.9,32325.0,44.8868,44.9243,44.8681,44.9056,32325.0
2021-01-06 13:25:00,47.9,47.9,47.87,47.88,48280.0,44.9056,44.9056,44.8774,44.8868,48280.0
2021-01-06 13:30:00,47.89,47.92,47.87,47.88,40650.0,44.8962,44.9243,44.8774,44.8868,40650.0
2021-01-06 13:35:00,47.87,47.94,47.85,47.93,34935.0,44.8774,44.9431,44.8587,44.9337,34935.0
2021-01-06 13:40:00,47.93,48.03,47.93,48.0,47740.0,44.9337,45.0274,44.9337,44.9993,47740.0
2021-01-06 13:45:00,48.01,48.02,47.97,47.99,32515.0,45.0087,45.018,44.9712,44.9899,32515.0
2021-01-06 13:50:00,47.98,48.01,47.97,47.97,94330.0,44.9806,45.0087,44.9712,44.9712,94330.0
2021-01-06 13:55:00,47.96,47.99,47.93,47.95,15585.0,44.9618,44.9899,44.9337,44.9524,15585.0
2021-01-06 14:00:00,47.96,48.0,47.96,47.98,80505.0,44.9618,44.9993,44.9618,44.9806,80505.0
2021-01-06 14:05:00,47.98,48.06,47.98,48.04,80195.0,44.9806,45.0555,44.9806,45.0368,80195.0
2021-01-06 14:10:00,48.03,48.03,47.98,47.98,40705.0,45.0274,45.0274,44.9806,44.9806,40705.0
2021-01-06 14:15:00,47.99,47.99,47.76,47.79,118910.0,44.9899,44.9899,44.7743,44.8024,118910.0
2021-01-06 14:20:00,47.79,47.85,47.78,47.8,51690.0,44.8024,44.8587,44.7931,44.8118,51690.0
2021-01-06 14:25:00,47.79,47.79,47.62,47.65,130485.0,44.8024,44.8024,44.6431,44.6712,130485.0
2021-01-06 14:30:00,47.63,47.79,47.61,47.68,102110.0,44.6524,44.8024,44.6337,44.6993,102110.0
2021-01-06 14:35:00,47.68,47.69,47.46,47.48,100160.0,44.6993,44.7087,44.4931,44.5118,100160.0
2021-01-06 14:40:00,47.46,47.57,47.42,47.54,97120.0,44.4931,44.5962,44.4556,44.5681,97120.0
2021-01-06 14:45:00,47.48,47.49,47.25,47.26,118420.0,44.5118,44.5212,44.2962,44.3056,118420.0
2021-01-06 14:50:00,47.28,47.36,47.2,47.36,71470.0,44.3243,44.3993,44.2493,44.3993,71470.0
2021-01-06 14:55:00,47.36,47.57,47.36,47.56,56885.0,44.3993,44.5962,44.3993,44.5868,56885.0
2021-01-06 15:00:00,47.53,47.54,47.39,47.4,52745.0,44.5587,44.5681,44.4274,44.4368,52745.0
2021-01-06 15:05:00,47.42,47.53,47.41,47.47,98805.0,44.4556,44.5587,44.4462,44.5024,98805.0
2021-01-06 15:10:00,47.49,47.66,47.49,47.61,133450.0,44.5212,44.6806,44.5212,44.6337,133450.0
2021-01-06 15:15:00,47.62,47.64,47.58,47.63,63845.0,44.6431,44.6618,44.6056,44.6524,63845.0
2021-01-06 15:20:00,47.65,47.69,47.48,47.48,117220.0,44.6712,44.7087,44.5118,44.5118,117220.0
2021-01-06 15:25:00,47.46,47.64,47.41,47.63,168015.0,44.4931,44.6618,44.4462,44.6524,168015.0
2021-01-06 15:30:00,47.61,47.67,47.46,47.58,200000.0,44.6337,44.6899,44.4931,44.6056,200000.0
2021-01-06 15:35:00,47.57,47.58,47.5,47.5,115175.0,44.5962,44.6056,44.5306,44.5306,115175.0
2021-01-06 15:40:00,47.51,47.67,47.49,47.65,172340.0,44.5399,44.6899,44.5212,44.6712,172340.0
2021-01-06 15:45:00,47.66,47.7,47.54,47.68,120535.0,44.6806,44.7181,44.5681,44.6993,120535.0
2021-01-06 15:50:00,47.67,47.73,47.52,47.71,671880.0,44.6899,44.7462,44.5493,44.7274,671880.0
2021-01-06 15:55:00,47.67,47.76,47.59,47.75,1972410.0,44.6899,44.7743,44.6149,44.7649,1972410.0
2021-01-07 09:30:00,48.01,48.18,47.99,48.09,241140.0,45.0087,45.168,44.9899,45.0837,241140.0
2021-01-07 09:35:00,48.08,48.14,48.05,48.05,106500.0,45.0743,45.1305,45.0462,45.0462,106500.0
2021-01-07 09:40:00,48.03,48.05,47.98,47.98,94160.0,45.0274,45.0462,44.9806,44.9806,94160.0
2021-01-07 09:45:00,47.98,48.05,47.94,48.05,134250.0,44.9806,45.0462,44.9431,45.0462,134250.0
2021-01-07 09:50:00,48.04,48.09,48.02,48.04,71890.0,45.0368,45.0837,45.018,45.0368,71890.0
2021-01-07 09:55:00,48.03,48.2,48.03,48.2,125820.0,45.0274,45.1868,45.0274,45.1868,125820.0
2021-01-07 10:00:00,48.2,48.28,48.16,48.27,222095.0,45.1868,45.2618,45.1493,45.2524,222095.0
2021-01-07 10:05:00,48.27,48.3,48.2,48.22,122845.0,45.2524,45.2805,45.1868,45.2055,122845.0
2021-01-07 10:10:00,48.23,48.23,48.12,48.16,100845.0,45.2149,45.2149,45.1118,45.1493,100845.0
2021-01-07 10:15:00,48.17,48.21,48.13,48.21,225140.0,45.1587,45.1962,45.1212,45.1962,225140.0
2021-01-07 10:20:00,48.21,48.27,48.2,48.24,107365.0,45.1962,45.2524,45.1868,45.2243,107365.0
2021-01-07 10:25:00,48.25,48.28,48.23,48.26,173110.0,45.2337,45.2618,45.2149,45.243,173110.0
2021-01-07 10:30:00,48.27,48.31,48.25,48.31,87650.0,45.2524,45.2899,45.2337,45.2899,87650.0
2021-01-07 10:35:00,48.32,48.33,48.31,48.31,70155.0,45.2993,45.3087,45.2899,45.2899,70155.0
2021-01-07 10:40:00,48.3,48.3,48.25,48.25,73690.0,45.2805,45.2805,45.2337,45.2337,73690.0
2021-01-07 10:45:00,48.26,48.27,48.21,48.23,213380.0,45.243,45.2524,45.1962,45.2149,213380.0
2021-01-07 10:50:00,48.23,48.23,48.18,48.23,54770.0,45.2149,45.2149,45.168,45.2149,54770.0
2021-01-07 10:55:00,48.22,48.24,48.21,48.23,52540.0,45.2055,45.2243,45.1962,45.2149,52540.0
2021-01-07 11:00:00,48.23,48.33,48.23,48.27,68540.0,45.2149,45.3087,45.2149,45.2524,68540.0
2021-01-07 11:05:00,48.26,48.27,48.22,48.25,55660.0,45.243,45.2524,45.2055,45.2337,55660.0
2021-01-07 11:10:00,48.25,48.25,48.2,48.21,70950.0,45.2337,45.2337,45.1868,45.1962,70950.0
2021-01-07 11:15:00,48.21,48.23,48.21,48.22,91520.0,45.1962,45.2149,45.1962,45.2055,91520.0
2021-01-07 11:20:00,48.24,48.27,48.23,48.26,49605.0,45.2243,45.2524,45.2149,45.243,49605.0
2021-01-07 11:25:00,48.26,48.26,48.21,48.21,71185.0,45.243,45.243,45.1962,45.1962,71185.0
2021-01-07 11:30:00,48.22,48.25,48.2,48.23,51040.0,45.2055,45.2337,45.1868,45.2149,51040.0
2021-01-07 11:35:00,48.2,48.2,48.16,48.18,45965.0,45.1868,45.1868,45.1493,45.168,45965.0
2021-01-07 11:40:00,48.17,48.21,48.16,48.19,50195.0,45.1587,45.1962,45.1493,45.1774,50195.0
2021-01-07 11:45:00,48.17,48.19,48.15,48.16,24125.0,45.1587,45.1774,45.1399,45.1493,24125.0
2021-01-07 11:50:00,48.15,48.16,48.11,48.13,287725.0,45.1399,45.1493,45.1024,45.1212,287725.0
2021-01-07 11:55:00,48.12,48.18,48.12,48.15,80220.0,45.1118,45.168,45.1118,45.1399,80220.0
2021-01-07 12:00:00,48.17,48.21,48.17,48.21,22595.0,45.1587,45.1962,45.1587,45.1962,22595.0
2021-01-07 12:05:00,48.23,48.23,48.22,48.23,8660.0,45.2149,45.2149,45.2055,45.2149,8660.0
2021-01-07 12:10:00,48.21,48.23,48.21,48.21,9115.0,45.1962,45.2149,45.1962,45.1962,9115.0
2021-01-07 12:15:00,48.21,48.25,48.18,48.2,25540.0,45.1962,45.2337,45.168,45.1868,25540.0
2021-01-07 12:20:00,48.18,48.23,48.18,48.2,72440.0,45.168,45.2149,45.168,45.1868,72440.0
2021-01-07 12:25:00,48.21,48.23,48.21,48.23,15190.0,45.1962,45.2149,45.1962,45.2149,15190.0
2021-01-07 12:30:00,48.23,48.27,48.22,48.26,91330.0,45.2149,45.2524,45.2055,45.243,91330.0
2021-01-07 12:35:00,48.26,48.26,48.22,48.24,75540.0,45.243,45.243,45.2055,45.2243,75540.0
2021-01-07 12:40:00,48.23,48.24,48.19,48.23,74230.0,45.2149,45.2243,45.1774,45.2149,74230.0
2021-01-07 12:45:00,48.23,48.23,48.21,48.23,100670.0,45.2149,45.2149,45.1962,45.2149,100670.0
2021-01-07 12:50:00,48.22,48.26,48.22,48.25,90720.0,45.2055,45.243,45.2055,45.2337,90720.0
2021-01-07 12:55:00,48.26,48.28,48.25,48.28,61305.0,45.243,45.2618,45.2337,45.2618,61305.0
2021-01-07 13:00:00,48.27,48.31,48.27,48.31,24150.0,45.2524,45.2899,45.2524,45.2899,24150.0
2021-01-07 13:05:00,48.3,48.3,48.25,48.25,31410.0,45.2805,45.2805,45.2337,45.2337,31410.0
2021-01-07 13:10:00,48.25,48.26,48.24,48.25,10695.0,45.2337,45.243,45.2243,45.2337,10695.0
2021-01-07 13:15:00,48.26,48.27,48.23,48.24,56890.0,45.243,45.2524,45.2149,45.2243,56890.0
2021-01-07 13:20:00,48.24,48.24,48.21,48.21,40355.0,45.2243,45.2243,45.1962,45.1962,40355.0
2021-01-07 13:25:00,48.23,48.23,48.18,48.19,38755.0,45.2149,45.2149,45.168,45.1774,38755.0
2021-01-07 13:30:00,48.19,48.23,48.19,48.21,20990.0,45.1774,45.2149,45.1774,45.1962,20990.0
2021-01-07 13:35:00,48.22,48.24,48.19,48.21,13040.0,45.2055,45.2243,45.1774,45.1962,13040.0
2021-01-07 13:40:00,48.21,48.24,48.2,48.24,170770.0,45.1962,45.2243,45.1868,45.2243,170770.0
2021-01-07 13:45:00,48.24,48.24,48.2,48.23,19565.0,45.2243,45.2243,45.1868,45.2149,19565.0
2021-01-07 13:50:00,48.25,48.25,48.22,48.25,16530.0,45.2337,45.2337,45.2055,45.2337,16530.0
2021-01-07 13:55:00,48.25,48.29,48.25,48.29,11145.0,45.2337,45.2712,45.2337,45.2712,11145.0
2021-01-07 14:00:00,48.29,48.3,48.24,48.28,52205.0,45.2712,45.2805,45.2243,45.2618,52205.0
2021-01-07 14:05:00,48.27,48.27,48.25,48.25,27140.0,45.2524,45.2524,45.2337,45.2337,27140.0
2021-01-07 14:10:00,48.25,48.27,48.23,48.24,32835.0,45.2337,45.2524,45.2149,45.2243,32835.0
2021-01-07 14:15:00,48.24,48.24,48.19,48.2,24105.0,45.2243,45.2243,45.1774,45.1868,24105.0
2021-01-07 14:20:00,48.2,48.2,48.17,48.17,34970.0,45.1868,45.1868,45.1587,45.1587,34970.0
2021-01-07 14:25:00,48.17,48.17,48.13,48.13,21605.0,45.1587,45.1587,45.1212,45.1212,21605.0
2021-01-07 14:30:00,48.15,48.18,48.15,48.17,26595.0,45.1399,45.168,45.1399,45.1587,26595.0
2021-01-07 14:35:00,48.16,48.18,48.16,48.18,36015.0,45.1493,45.168,45.1493,45.168,36015.0
2021-01-07 14:40:00,48.17,48.2,48.17,48.2,58680.0,45.1587,45.1868,45.1587,45.1868,58680.0
2021-01-07 14:45:00,48.21,48.21,48.16,48.18,109530.0,45.1962,45.1962,45.1493,45.168,109530.0
2021-01-07 14:50:00,48.19,48.2,48.18,48.2,36075.0,45.1774,45.1868,45.168,45.1868,36075.0
2021-01-07 14:55:00,48.2,48.22,48.19,48.22,100490.0,45.1868,45.2055,45.1774,45.2055,100490.0
2021-01-07 15:00:00,48.22,48.25,48.21,48.25,212315.0,45.2055,45.2337,45.1962,45.2337,212315.0
2021-01-07 15:05:00,48.25,48.25,48.23,48.23,183165.0,45.2337,45.2337,45.2149,45.2149,183165.0
2021-01-07 15:10:00,48.23,48.24,48.19,48.22,96575.0,45.2149,45.2243,45.1774,45.2055,96575.0
2021-01-07 15:15:00,48.22,48.24,48.22,48.24,89365.0,45.2055,45.2243,45.2055,45.2243,89365.0
2021-01-07 15:20:00,48.23,48.3,48.23,48.29,80735.0,45.2149,45.2805,45.2149,45.2712,80735.0
2021-01-07 15:25:00,48.28,48.29,48.24,48.25,113610.0,45.2618,45.2712,45.2243,45.2337,113610.0
2021-01-07 15:30:00,48.25,48.26,48.22,48.22,120300.0,45.2337,45.243,45.2055,45.2055,120300.0
2021-01-07 15:35:00,48.22,48.26,48.2,48.26,432650.0,45.2055,45.243,45.1868,45.243,432650.0
2021-01-07 15:40:00,48.25,48.28,48.24,48.27,268070.0,45.2337,45.2618,45.2243,45.2524,268070.0
2021-01-07 15:45:00,48.28,48.3,48.27,48.28,95260.0,45.2618,45.2805,45.2524,45.2618,95260.0
2021-01-07 15:50:00,48.27,48.35,48.27,48.35,192505.0,45.2524,45.3274,45.2524,45.3274,192505.0
2021-01-07 15:55:00,48.35,48.35,48.25,48.25,486010.0,45.3274,45.3274,45.2337,45.2337,486010.0
2021-01-08 09:30:00,48.46,48.53,48.33,48.33,208235.0,45.4305,45.4962,45.3087,45.3087,208235.0
2021-01-08 09:35:00,48.34,48.35,48.28,48.28,135770.0,45.318,45.3274,45.2618,45.2618,135770.0
2021-01-08 09:40:00,48.28,48.47,48.23,48.47,118240.0,45.2618,45.4399,45.2149,45.4399,118240.0
2021-01-08 09:45:00,48.46,48.5,48.4,48.49,95720.0,45.4305,45.468,45.3743,45.4587,95720.0
2021-01-08 09:50:00,48.5,48.51,48.45,48.45,55270.0,45.468,45.4774,45.4212,45.4212,55270.0
2021-01-08 09:55:00,48.46,48.49,48.42,48.47,43475.0,45.4305,45.4587,45.393,45.4399,43475.0
2021-01-08 10:00:00,48.48,48.5,48.47,48.49,66990.0,45.4493,45.468,45.4399,45.4587,66990.0
2021-01-08 10:05:00,48.49,48.52,48.44,48.52,58285.0,45.4587,45.4868,45.4118,45.4868,58285.0
2021-01-08 10:10:00,48.53,48.54,48.51,48.51,89710.0,45.4962,45.5055,45.4774,45.4774,89710.0
2021-01-08 10:15:00,48.5,48.53,48.47,48.48,50655.0,45.468,45.4962,45.4399,45.4493,50655.0
2021-01-08 10:20:00,48.48,48.48,48.37,48.37,101275.0,45.4493,45.4493,45.3462,45.3462,101275.0
2021-01-08 10:25:00,48.36,48.41,48.15,48.15,58700.0,45.3368,45.3837,45.1399,45.1399,58700.0
2021-01-08 10:30:00,48.16,48.29,48.16,48.29,100645.0,45.1493,45.2712,45.1493,45.2712,100645.0
2021-01-08 10:35:00,48.29,48.33,48.26,48.28,66890.0,45.2712,45.3087,45.243,45.2618,66890.0
2021-01-08 10:40:00,48.29,48.36,48.26,48.36,41035.0,45.2712,45.3368,45.243,45.3368,41035.0
2021-01-08 10:45:00,48.36,48.43,48.35,48.42,161510.0,45.3368,45.4024,45.3274,45.393,161510.0
2021-01-08 10:50:00,48.42,48.46,48.4,48.44,44365.0,45.393,45.4305,45.3743,45.4118,44365.0
2021-01-08 10:55:00,48.46,48.46,48.4,48.43,34820.0,45.4305,45.4305,45.3743,45.4024,34820.0
2021-01-08 11:00:00,48.43,48.47,48.41,48.43,22725.0,45.4024,45.4399,45.3837,45.4024,22725.0
2021-01-08 11:05:00,48.42,48.42,48.34,48.34,11010.0,45.393,45.393,45.318,45.318,11010.0
2021-01-08 11:10:00,48.33,48.36,48.3,48.35,46805.0,45.3087,45.3368,45.2805,45.3274,46805.0
2021-01-08 11:15:00,48.35,48.36,48.26,48.3,75685.0,45.3274,45.3368,45.243,45.2805,75685.0
2021-01-08 11:20:00,48.3,48.34,48.3,48.31,53565.0,45.2805,45.318,45.2805,45.2899,53565.0
2021-01-08 11:25:00,48.31,48.31,48.27,48.28,50375.0,45.2899,45.2899,45.2524,45.2618,50375.0
2021-01-08 11:30:00,48.28,48.29,48.26,48.26,68810.0,45.2618,45.2712,45.243,45.243,68810.0
2021-01-08 11:35:00,48.22,48.25,48.2,48.24,40970.0,45.2055,45.2337,45.1868,45.2243,40970.0
2021-01-08 11:40:00,48.25,48.28,48.24,48.27,26515.0,45.2337,45.2618,45.2243,45.2524,26515.0
2021-01-08 11:45:00,48.29,48.31,48.24,48.27,20705.0,45.2712,45.2899,45.2243,45.2524,20705.0
2021-01-08 11:50:00,48.25,48.26,48.21,48.25,28275.0,45.2337,45.243,45.1962,45.2337,28275.0
2021-01-08 11:55:00,48.26,48.26,48.21,48.26,53110.0,45.243,45.243,45.1962,45.243,53110.0
2021-01-08 12:00:00,48.26,48.26,48.17,48.17,45220.0,45.243,45.243,45.1587,45.1587,45220.0
2021-01-08 12:05:00,48.18,48.26,48.18,48.25,25875.0,45.168,45.243,45.168,45.2337,25875.0
2021-01-08 12:10:00,48.25,48.31,48.25,48.31,88370.0,45.2337,45.2899,45.2337,45.2899,88370.0
2021-01-08 12:15:00,48.31,48.32,48.3,48.3,28890.0,45.2899,45.2993,45.2805,45.2805,28890.0
2021-01-08 12:20:00,48.29,48.31,48.27,48.3,24975.0,45.2712,45.2899,45.2524,45.2805,24975.0
2021-01-08 12:25:00,48.31,48.32,48.3,48.32,30125.0,45.2899,45.2993,45.2805,45.2993,30125.0
2021-01-08 12:30:00,48.31,48.31,48.3,48.31,10310.0,45.2899,45.2899,45.2805,45.2899,10310.0
2021-01-08 12:35:00,48.32,48.33,48.29,48.3,16295.0,45.2993,45.3087,45.2712,45.2805,16295.0
2021-01-08 12:40:00,48.31,48.31,48.28,48.29,9205.0,45.2899,45.2899,45.2618,45.2712,9205.0
2021-01-08 12:45:00,48.28,48.28,48.17,48.17,143195.0,45.2618,45.2618,45.1587,45.1587,143195.0
2021-01-08 12:50:00,48.17,48.21,48.17,48.2,18895.0,45.1587,45.1962,45.1587,45.1868,18895.0
2021-01-08 12:55:00,48.21,48.23,48.15,48.16,28025.0,45.1962,45.2149,45.1399,45.1493,28025.0
2021-01-08 13:00:00,48.17,48.17,48.1,48.1,18785.0,45.1587,45.1587,45.093,45.093,18785.0
2021-01-08 13:05:00,48.1,48.14,48.1,48.14,30515.0,45.093,45.1305,45.093,45.1305,30515.0
2021-01-08 13:10:00,48.14,48.15,48.04,48.04,19705.0,45.1305,45.1399,45.0368,45.0368,19705.0
2021-01-08 13:15:00,48.06,48.06,47.94,47.94,30780.0,45.0555,45.0555,44.9431,44.9431,30780.0
2021-01-08 13:20:00,47.93,47.95,47.78,47.84,79470.0,44.9337,44.9524,44.7931,44.8493,79470.0
2021-01-08 13:25:00,47.85,47.94,47.85,47.94,68305.0,44.8587,44.9431,44.8587,44.9431,68305.0
2021-01-08 13:30:00,47.93,47.93,47.81,47.82,55005.0,44.9337,44.9337,44.8212,44.8306,55005.0
2021-01-08 13:35:00,47.82,47.86,47.69,47.77,42790.0,44.8306,44.8681,44.7087,44.7837,42790.0
2021-01-08 13:40:00,47.74,47.75,47.65,47.7,25995.0,44.7556,44.7649,44.6712,44.7181,25995.0
2021-01-08 13:45:00,47.72,47.78,47.7,47.76,90840.0,44.7368,44.7931,44.7181,44.7743,90840.0
2021-01-08 13:50:00,47.76,47.79,47.74,47.76,76210.0,44.7743,44.8024,44.7556,44.7743,76210.0
2021-01-08 13:55:00,47.76,47.8,47.68,47.71,109215.0,44.7743,44.8118,44.6993,44.7274,109215.0
2021-01-08 14:00:00,47.71,47.84,47.71,47.83,39115.0,44.7274,44.8493,44.7274,44.8399,39115.0
2021-01-08 14:05:00,47.83,47.91,47.82,47.89,35205.0,44.8399,44.9149,44.8306,44.8962,35205.0
2021-01-08 14:10:00,47.91,48.01,47.91,47.91,152270.0,44.9149,45.0087,44.9149,44.9149,152270.0
2021-01-08 14:15:00,47.9,47.95,47.9,47.94,43260.0,44.9056,44.9524,44.9056,44.9431,43260.0
2021-01-08 14:20:00,47.94,47.95,47.88,47.91,35980.0,44.9431,44.9524,44.8868,44.9149,35980.0
2021-01-08 14:25:00,47.9,47.97,47.88,47.97,66225.0,44.9056,44.9712,44.8868,44.9712,66225.0
2021-01-08 14:30:00,47.96,47.97,47.93,47.97,39485.0,44.9618,44.9712,44.9337,44.9712,39485.0
2021-01-08 14:35:00,47.97,47.98,47.93,47.93,32480.0,44.9712,44.9806,44.9337,44.9337,32480.0
2021-01-08 14:40:00,47.92,47.92,47.82,47.83,20790.0,44.9243,44.9243,44.8306,44.8399,20790.0
2021-01-08 14:45:00,47.8,47.9,47.8,47.9,22400.0,44.8118,44.9056,44.8118,44.9056,22400.0
2021-01-08 14:50:00,47.89,47.96,47.89,47.91,48800.0,44.8962,44.9618,44.8962,44.9149,48800.0
2021-01-08 14:55:00,47.92,47.98,47.9,47.94,33640.0,44.9243,44.9806,44.9056,44.9431,33640.0
2021-01-08 15:00:00,47.96,48.03,47.96,48.01,78020.0,44.9618,45.0274,44.9618,45.0087,78020.0
2021-01-08 15:05:00,48.0,48.13,47.99,48.1,187715.0,44.9993,45.1212,44.9899,45.093,187715.0
2021-01-08 15:10:00,48.08,48.09,48.04,48.05,129055.0,45.0743,45.0837,45.0368,45.0462,129055.0
2021-01-08 15:15:00,48.05,48.05,47.98,48.01,32985.0,45.0462,45.0462,44.9806,45.0087,32985.0
2021-01-08 15:20:00,48.0,48.0,47.94,47.96,41715.0,44.9993,44.9993,44.9431,44.9618,41715.0
2021-01-08 15:25:00,47.97,48.02,47.95,48.0,15305.0,44.9712,45.018,44.9524,44.9993,15305.0
2021-01-08 15:30:00,48.01,48.05,47.96,48.05,43750.0,45.0087,45.0462,44.9618,45.0462,43750.0
2021-01-08 15:35:00,48.04,48.07,48.01,48.06,43780.0,45.0368,45.0649,45.0087,45.0555,43780.0
2021-01-08 15:40:00,48.08,48.11,48.06,48.08,88205.0,45.0743,45.1024,45.0555,45.0743,88205.0
2021-01-08 15:45:00,48.08,48.12,48.08,48.09,48485.0,45.0743,45.1118,45.0743,45.0837,48485.0
2021-01-08 15:50:00,48.11,48.21,48.11,48.21,109720.0,45.1024,45.1962,45.1024,45.1962,109720.0
2021-01-08 15:55:00,48.21,48.21,48.13,48.19,447585.0,45.1962,45.1962,45.1212,45.1774,447585.0
2021-01-11 09:30:00,47.63,47.88,47.57,47.81,269840.0,44.6524,44.8868,44.5962,44.8212,269840.0
2021-01-11 09:35:00,47.79,47.87,47.72,47.84,116605.0,44.8024,44.8774,44.7368,44.8493,116605.0
2021-01-11 09:40:00,47.85,47.91,47.85,47.9,55840.0,44.8587,44.9149,44.8587,44.9056,55840.0
2021-01-11 09:45:00,47.96,48.01,47.92,47.92,163700.0,44.9618,45.0087,44.9243,44.9243,163700.0
2021-01-11 09:50:00,47.9,48.03,47.88,48.03,119785.0,44.9056,45.0274,44.8868,45.0274,119785.0
2021-01-11 09:55:00,48.03,48.15,48.03,48.12,178395.0,45.0274,45.1399,45.0274,45.1118,178395.0
2021-01-11 10:00:00,48.1,48.15,48.09,48.13,70920.0,45.093,45.1399,45.0837,45.1212,70920.0
2021-01-11 10:05:00,48.12,48.15,48.09,48.14,52215.0,45.1118,45.1399,45.0837,45.1305,52215.0
2021-01-11 10:10:00,48.1,48.17,48.08,48.09,45230.0,45.093,45.1587,45.0743,45.0837,45230.0
2021-01-11 10:15:00,48.09,48.15,48.08,48.13,26810.0,45.0837,45.1399,45.0743,45.1212,26810.0
2021-01-11 10:20:00,48.14,48.15,48.1,48.12,79700.0,45.1305,45.1399,45.093,45.1118,79700.0
2021-01-11 10:25:00,48.13,48.22,48.13,48.19,43290.0,45.1212,45.2055,45.1212,45.1774,43290.0
2021-01-11 10:30:00,48.2,48.25,48.19,48.25,33935.0,45.1868,45.2337,45.1774,45.2337,33935.0
2021-01-11 10:35:00,48.27,48.28,48.25,48.26,102925.0,45.2524,45.2618,45.2337,45.243,102925.0
2021-01-11 10:40:00,48.28,48.29,48.24,48.25,39895.0,45.2618,45.2712,45.2243,45.2337,39895.0
2021-01-11 10:45:00,48.26,48.26,48.19,48.2,62285.0,45.243,45.243,45.1774,45.1868,62285.0
2021-01-11 10:50:00,48.17,48.2,48.16,48.19,50985.0,45.1587,45.1868,45.1493,45.1774,50985.0
2021-01-11 10:55:00,48.18,48.26,48.18,48.25,48150.0,45.168,45.243,45.168,45.2337,48150.0
2021-01-11 11:00:00,48.26,48.26,48.2,48.21,28330.0,45.243,45.243,45.1868,45.1962,28330.0
2021-01-11 11:05:00,48.21,48.23,48.17,48.17,16310.0,45.1962,45.2149,45.1587,45.1587,16310.0
2021-01-11 11:10:00,48.16,48.18,48.07,48.16,45155.0,45.1493,45.168,45.0649,45.1493,45155.0
2021-01-11 11:15:00,48.18,48.21,48.16,48.2,21055.0,45.168,45.1962,45.1493,45.1868,21055.0
2021-01-11 11:20:00,48.22,48.25,48.22,48.25,39050.0,45.2055,45.2337,45.2055,45.2337,39050.0
2021-01-11 11:25:00,48.27,48.29,48.26,48.29,31720.0,45.2524,45.2712,45.243,45.2712,31720.0
2021-01-11 11:30:00,48.25,48.26,48.21,48.23,62835.0,45.2337,45.243,45.1962,45.2149,62835.0
2021-01-11 11:35:00,48.24,48.26,48.21,48.25,64170.0,45.2243,45.243,45.1962,45.2337,64170.0
2021-01-11 11:40:00,48.26,48.26,48.23,48.26,21695.0,45.243,45.243,45.2149,45.243,21695.0
2021-01-11 11:45:00,48.25,48.26,48.23,48.26,5655.0,45.2337,45.243,45.2149,45.243,5655.0
2021-01-11 11:50:00,48.26,48.28,48.25,48.28,12255.0,45.243,45.2618,45.2337,45.2618,12255.0
2021-01-11 11:55:00,48.27,48.29,48.26,48.27,21380.0,45.2524,45.2712,45.243,45.2524,21380.0
2021-01-11 12:00:00,48.29,48.3,48.28,48.3,16525.0,45.2712,45.2805,45.2618,45.2805,16525.0
2021-01-11 12:05:00,48.29,48.29,48.27,48.27,4095.0,45.2712,45.2712,45.2524,45.2524,4095.0
2021-01-11 12:10:00,48.28,48.3,48.25,48.25,27485.0,45.2618,45.2805,45.2337,45.2337,27485.0
2021-01-11 12:15:00,48.29,48.29,48.26,48.27,19470.0,45.2712,45.2712,45.243,45.2524,19470.0
2021-01-11 12:20:00,48.25,48.3,48.25,48.3,7550.0,45.2337,45.2805,45.2337,45.2805,7550.0
2021-01-11 12:25:00,48.29,48.31,48.28,48.31,29425.0,45.2712,45.2899,45.2618,45.2899,29425.0
2021-01-11 12:30:00,48.3,48.33,48.3,48.33,10805.0,45.2805,45.3087,45.2805,45.3087,10805.0
2021-01-11 12:35:00,48.33,48.35,48.33,48.35,8200.0,45.3087,45.3274,45.3087,45.3274,8200.0
2021-01-11 12:40:00,48.35,48.36,48.34,48.35,10025.0,45.3274,45.3368,45.318,45.3274,10025.0
2021-01-11 12:45:00,48.37,48.4,48.36,48.4,29800.0,45.3462,45.3743,45.3368,45.3743,29800.0
2021-01-11 12:50:00,48.39,48.41,48.39,48.4,27795.0,45.3649,45.3837,45.3649,45.3743,27795.0
2021-01-11 12:55:00,48.4,48.41,48.34,48.36,25000.0,45.3743,45.3837,45.318,45.3368,25000.0
2021-01-11 13:00:00,48.37,48.38,48.37,48.38,4075.0,45.3462,45.3555,45.3462,45.3555,4075.0
2021-01-11 13:05:00,48.38,48.4,48.38,48.38,14705.0,45.3555,45.3743,45.3555,45.3555,14705.0
2021-01-11 13:10:00,48.39,48.42,48.39,48.4,18870.0,45.3649,45.393,45.3649,45.3743,18870.0
2021-01-11 13:15:00,48.41,48.42,48.39,48.4,16640.0,45.3837,45.393,45.3649,45.3743,16640.0
2021-01-11 13:20:00,48.38,48.39,48.36,48.38,9600.0,45.3555,45.3649,45.3368,45.3555,9600.0
2021-01-11 13:25:00,48.37,48.37,48.3,48.3,13190.0,45.3462,45.3462,45.2805,45.2805,13190.0
2021-01-11 13:30:00,48.3,48.32,48.3,48.32,34390.0,45.2805,45.2993,45.2805,45.2993,34390.0
2021-01-11 13:35:00,48.31,48.33,48.3,48.32,10965.0,45.2899,45.3087,45.2805,45.2993,10965.0
2021-01-11 13:40:00,48.3,48.3,48.27,48.29,8115.0,45.2805,45.2805,45.2524,45.2712,8115.0
2021-01-11 13:45:00,48.27,48.27,48.22,48.22,33110.0,45.2524,45.2524,45.2055,45.2055,33110.0
2021-01-11 13:50:00,48.25,48.26,48.25,48.26,10565.0,45.2337,45.243,45.2337,45.243,10565.0
2021-01-11 13:55:00,48.26,48.28,48.24,48.26,21310.0,45.243,45.2618,45.2243,45.243,21310.0
2021-01-11 14:00:00,48.24,48.26,48.22,48.26,21060.0,45.2243,45.243,45.2055,45.243,21060.0
2021-01-11 14:05:00,48.26,48.28,48.25,48.27,51725.0,45.243,45.2618,45.2337,45.2524,51725.0
2021-01-11 14:10:00,48.26,48.3,48.26,48.28,25025.0,45.243,45.2805,45.243,45.2618,25025.0
2021-01-11 14:15:00,48.29,48.31,48.25,48.25,38140.0,45.2712,45.2899,45.2337,45.2337,38140.0
2021-01-11 14:20:00,48.25,48.27,48.19,48.22,27890.0,45.2337,45.2524,45.1774,45.2055,27890.0
2021-01-11 14:25:00,48.23,48.23,48.2,48.21,16275.0,45.2149,45.2149,45.1868,45.1962,16275.0
2021-01-11 14:30:00,48.21,48.25,48.21,48.25,35515.0,45.1962,45.2337,45.1962,45.2337,35515.0
2021-01-11 14:35:00,48.24,48.25,48.22,48.24,33040.0,45.2243,45.2337,45.2055,45.2243,33040.0
2021-01-11 14:40:00,48.25,48.29,48.24,48.29,7900.0,45.2337,45.2712,45.2243,45.2712,7900.0
2021-01-11 14:45:00,48.27,48.3,48.26,48.28,8350.0,45.2524,45.2805,45.243,45.2618,8350.0
2021-01-11 14:50:00,48.26,48.27,48.24,48.27,17435.0,45.243,45.2524,45.2243,45.2524,17435.0
2021-01-11 14:55:00,48.31,48.33,48.3,48.32,27380.0,45.2899,45.3087,45.2805,45.2993,27380.0
2021-01-11 15:00:00,48.31,48.34,48.3,48.31,65070.0,45.2899,45.318,45.2805,45.2899,65070.0
2021-01-11 15:05:00,48.31,48.31,48.24,48.24,52220.0,45.2899,45.2899,45.2243,45.2243,52220.0
2021-01-11 15:10:00,48.25,48.26,48.22,48.22,29930.0,45.2337,45.243,45.2055,45.2055,29930.0
2021-01-11 15:15:00,48.26,48.26,48.21,48.21,25015.0,45.243,45.243,45.1962,45.1962,25015.0
2021-01-11 15:20:00,48.2,48.24,48.19,48.22,35050.0,45.1868,45.2243,45.1774,45.2055,35050.0
2021-01-11 15:25:00,48.26,48.26,48.19,48.2,15370.0,45.243,45.243,45.1774,45.1868,15370.0
2021-01-11 15:30:00,48.19,48.26,48.19,48.23,80825.0,45.1774,45.243,45.1774,45.2149,80825.0
2021-01-11 15:35:00,48.23,48.26,48.19,48.19,63245.0,45.2149,45.243,45.1774,45.1774,63245.0
2021-01-11 15:40:00,48.19,48.23,48.19,48.2,49725.0,45.1774,45.2149,45.1774,45.1868,49725.0
2021-01-11 15:45:00,48.2,48.33,48.2,48.29,60320.0,45.1868,45.3087,45.1868,45.2712,60320.0
2021-01-11 15:50:00,48.29,48.33,48.28,48.3,38440.0,45.2712,45.3087,45.2618,45.2805,38440.0
2021-01-11 15:55:00,48.3,48.31,48.26,48.27,246070.0,45.2805,45.2899,45.243,45.2524,246070.0
2021-01-12 09:30:00,48.41,48.55,48.4,48.47,79075.0,45.3837,45.5149,45.3743,45.4399,79075.0
2021-01-12 09:35:00,48.47,48.47,48.4,48.45,17070.0,45.4399,45.4399,45.3743,45.4212,17070.0
2021-01-12 09:40:00,48.45,48.55,48.45,48.52,32965.0,45.4212,45.5149,45.4212,45.4868,32965.0
2021-01-12 09:45:00,48.53,48.61,48.53,48.61,17750.0,45.4962,45.5712,45.4962,45.5712,17750.0
2021-01-12 09:50:00,48.57,48.63,48.5,48.62,66465.0,45.5337,45.5899,45.468,45.5805,66465.0
2021-01-12 09:55:00,48.64,48.7,48.62,48.68,42980.0,45.5993,45.6555,45.5805,45.6368,42980.0
2021-01-12 10:00:00,48.7,48.7,48.61,48.68,88990.0,45.6555,45.6555,45.5712,45.6368,88990.0
2021-01-12 10:05:00,48.7,48.72,48.68,48.71,16140.0,45.6555,45.6743,45.6368,45.6649,16140.0
2021-01-12 10:10:00,48.73,48.77,48.73,48.77,13590.0,45.6837,45.7212,45.6837,45.7212,13590.0
2021-01-12 10:15:00,48.77,48.82,48.75,48.82,26430.0,45.7212,45.768,45.7024,45.768,26430.0
2021-01-12 10:20:00,48.84,48.85,48.82,48.84,25740.0,45.7868,45.7962,45.768,45.7868,25740.0
2021-01-12 10:25:00,48.84,48.84,48.75,48.76,16375.0,45.7868,45.7868,45.7024,45.7118,16375.0
2021-01-12 10:30:00,48.76,48.77,48.71,48.75,22935.0,45.7118,45.7212,45.6649,45.7024,22935.0
2021-01-12 10:35:00,48.77,48.78,48.73,48.74,28535.0,45.7212,45.7305,45.6837,45.693,28535.0
2021-01-12 10:40:00,48.75,48.81,48.75,48.76,25115.0,45.7024,45.7587,45.7024,45.7118,25115.0
2021-01-12 10:45:00,48.77,48.78,48.72,48.78,14980.0,45.7212,45.7305,45.6743,45.7305,14980.0
2021-01-12 10:50:00,48.79,48.8,48.74,48.78,20945.0,45.7399,45.7493,45.693,45.7305,20945.0
2021-01-12 10:55:00,48.79,48.79,48.75,48.76,15845.0,45.7399,45.7399,45.7024,45.7118,15845.0
2021-01-12 11:00:00,48.78,48.79,48.75,48.76,26415.0,45.7305,45.7399,45.7024,45.7118,26415.0
2021-01-12 11:05:00,48.76,48.78,48.75,48.78,12525.0,45.7118,45.7305,45.7024,45.7305,12525.0
2021-01-12 11:10:00,48.81,48.83,48.81,48.81,21325.0,45.7587,45.7774,45.7587,45.7587,21325.0
2021-01-12 11:15:00,48.83,48.87,48.83,48.86,80565.0,45.7774,45.8149,45.7774,45.8055,80565.0
2021-01-12 11:20:00,48.83,48.89,48.82,48.87,59595.0,45.7774,45.8337,45.768,45.8149,59595.0
2021-01-12 11:25:00,48.85,48.87,48.83,48.84,29820.0,45.7962,45.8149,45.7774,45.7868,29820.0
2021-01-12 11:30:00,48.84,48.85,48.81,48.84,14910.0,45.7868,45.7962,45.7587,45.7868,14910.0
2021-01-12 11:35:00,48.84,48.86,48.82,48.82,18090.0,45.7868,45.8055,45.768,45.768,18090.0
2021-01-12 11:40:00,48.81,48.82,48.79,48.8,45645.0,45.7587,45.768,45.7399,45.7493,45645.0
2021-01-12 11:45:00,48.8,48.83,48.8,48.82,17385.0,45.7493,45.7774,45.7493,45.768,17385.0
2021-01-12 11:50:00,48.82,48.82,48.71,48.73,26475.0,45.768,45.768,45.6649,45.6837,26475.0
2021-01-12 11:55:00,48.73,48.75,48.73,48.75,7330.0,45.6837,45.7024,45.6837,45.7024,7330.0
2021-01-12 12:00:00,48.79,48.82,48.79,48.8,8645.0,45.7399,45.768,45.7399,45.7493,8645.0
2021-01-12 12:05:00,48.78,48.78,48.67,48.68,34995.0,45.7305,45.7305,45.6274,45.6368,34995.0
2021-01-12 12:10:00,48.67,48.68,48.63,48.63,20560.0,45.6274,45.6368,45.5899,45.5899,20560.0
2021-01-12 12:15:00,48.61,48.74,48.61,48.74,33450.0,45.5712,45.693,45.5712,45.693,33450.0
2021-01-12 12:20:00,48.74,48.74,48.69,48.7,20860.0,45.693,45.693,45.6462,45.6555,20860.0
2021-01-12 12:25:00,48.73,48.79,48.71,48.78,22925.0,45.6837,45.7399,45.6649,45.7305,22925.0
2021-01-12 12:30:00,48.79,48.79,48.71,48.74,35110.0,45.7399,45.7399,45.6649,45.693,35110.0
2021-01-12 12:35:00,48.74,48.78,48.73,48.76,33965.0,45.693,45.7305,45.6837,45.7118,33965.0
2021-01-12 12:40:00,48.76,48.76,48.72,48.76,19515.0,45.7118,45.7118,45.6743,45.7118,19515.0
2021-01-12 12:45:00,48.77,48.77,48.71,48.74,30875.0,45.7212,45.7212,45.6649,45.693,30875.0
2021-01-12 12:50:00,48.73,48.75,48.73,48.74,46485.0,45.6837,45.7024,45.6837,45.693,46485.0
2021-01-12 12:55:00,48.75,48.75,48.71,48.72,18740.0,45.7024,45.7024,45.6649,45.6743,18740.0
2021-01-12 13:00:00,48.71,48.74,48.68,48.71,35795.0,45.6649,45.693,45.6368,45.6649,35795.0
2021-01-12 13:05:00,48.71,48.71,48.69,48.71,15965.0,45.6649,45.6649,45.6462,45.6649,15965.0
2021-01-12 13:10:00,48.7,48.75,48.7,48.74,29795.0,45.6555,45.7024,45.6555,45.693,29795.0
2021-01-12 13:15:00,48.74,48.74,48.71,48.71,5345.0,45.693,45.693,45.6649,45.6649,5345.0
2021-01-12 13:20:00,48.7,48.7,48.65,48.66,38675.0,45.6555,45.6555,45.6087,45.618,38675.0
2021-01-12 13:25:00,48.66,48.71,48.66,48.71,17905.0,45.618,45.6649,45.618,45.6649,17905.0
2021-01-12 13:30:00,48.71,48.77,48.69,48.77,47785.0,45.6649,45.7212,45.6462,45.7212,47785.0
2021-01-12 13:35:00,48.77,48.79,48.77,48.79,39230.0,45.7212,45.7399,45.7212,45.7399,39230.0
2021-01-12 13:40:00,48.78,48.78,48.75,48.77,36060.0,45.7305,45.7305,45.7024,45.7212,36060.0
2021-01-12 13:45:00,48.76,48.79,48.76,48.79,42555.0,45.7118,45.7399,45.7118,45.7399,42555.0
2021-01-12 13:50:00,48.77,48.79,48.75,48.75,29260.0,45.7212,45.7399,45.7024,45.7024,29260.0
2021-01-12 13:55:00,48.78,48.8,48.77,48.78,12355.0,45.7305,45.7493,45.7212,45.7305,12355.0
2021-01-12 14:00:00,48.77,48.8,48.77,48.79,21400.0,45.7212,45.7493,45.7212,45.7399,21400.0
2021-01-12 14:05:00,48.79,48.79,48.75,48.75,16445.0,45.7399,45.7399,45.7024,45.7024,16445.0
2021-01-12 14:10:00,48.76,48.77,48.75,48.76,20440.0,45.7118,45.7212,45.7024,45.7118,20440.0
2021-01-12 14:15:00,48.77,48.8,48.74,48.75,32440.0,45.7212,45.7493,45.693,45.7024,32440.0
2021-01-12 14:20:00,48.75,48.76,48.71,48.74,14680.0,45.7024,45.7118,45.6649,45.693,14680.0
2021-01-12 14:25:00,48.76,48.78,48.75,48.75,26465.0,45.7118,45.7305,45.7024,45.7024,26465.0
2021-01-12 14:30:00,48.75,48.8,48.75,48.77,138955.0,45.7024,45.7493,45.7024,45.7212,138955.0
2021-01-12 14:35:00,48.77,48.78,48.73,48.76,82685.0,45.7212,45.7305,45.6837,45.7118,82685.0
2021-01-12 14:40:00,48.75,48.79,48.71,48.71,113660.0,45.7024,45.7399,45.6649,45.6649,113660.0
2021-01-12 14:45:00,48.71,48.78,48.69,48.77,188345.0,45.6649,45.7305,45.6462,45.7212,188345.0
2021-01-12 14:50:00,48.76,48.76,48.72,48.74,128705.0,45.7118,45.7118,45.6743,45.693,128705.0
2021-01-12 14:55:00,48.75,48.79,48.75,48.78,117855.0,45.7024,45.7399,45.7024,45.7305,117855.0
2021-01-12 15:00:00,48.78,48.83,48.77,48.82,153410.0,45.7305,45.7774,45.7212,45.768,153410.0
2021-01-12 15:05:00,48.82,48.82,48.76,48.8,102810.0,45.768,45.768,45.7118,45.7493,102810.0
2021-01-12 15:10:00,48.8,48.82,48.78,48.78,71180.0,45.7493,45.768,45.7305,45.7305,71180.0
2021-01-12 15:15:00,48.78,48.81,48.75,48.81,152390.0,45.7305,45.7587,45.7024,45.7587,152390.0
2021-01-12 15:20:00,48.81,48.83,48.81,48.82,108710.0,45.7587,45.7774,45.7587,45.768,108710.0
2021-01-12 15:25:00,48.82,48.82,48.78,48.78,102385.0,45.768,45.768,45.7305,45.7305,102385.0
2021-01-12 15:30:00,48.77,48.79,48.76,48.77,70265.0,45.7212,45.7399,45.7118,45.7212,70265.0
2021-01-12 15:35:00,48.76,48.77,48.74,48.77,112045.0,45.7118,45.7212,45.693,45.7212,112045.0
2021-01-12 15:40:00,48.77,48.79,48.76,48.78,119175.0,45.7212,45.7399,45.7118,45.7305,119175.0
2021-01-12 15:45:00,48.78,48.82,48.77,48.82,134510.0,45.7305,45.768,45.7212,45.768,134510.0
2021-01-12 15:50:00,48.83,48.85,48.79,48.84,121195.0,45.7774,45.7962,45.7399,45.7868,121195.0
2021-01-12 15:55:00,48.83,48.86,48.81,48.84,199765.0,45.7774,45.8055,45.7587,45.7868,199765.0
2021-01-13 09:30:00,48.78,48.85,48.74,48.81,163470.0,45.7305,45.7962,45.693,45.7587,163470.0
2021-01-13 09:35:00,48.81,48.81,48.62,48.67,67460.0,45.7587,45.7587,45.5805,45.6274,67460.0
2021-01-13 09:40:00,48.7,48.7,48.61,48.61,65420.0,45.6555,45.6555,45.5712,45.5712,65420.0
2021-01-13 09:45:00,48.61,48.69,48.6,48.63,31960.0,45.5712,45.6462,45.5618,45.5899,31960.0
2021-01-13 09:50:00,48.63,48.65,48.51,48.55,43710.0,45.5899,45.6087,45.4774,45.5149,43710.0
2021-01-13 09:55:00,48.56,48.57,48.52,48.53,23205.0,45.5243,45.5337,45.4868,45.4962,23205.0
2021-01-13 10:00:00,48.52,48.54,48.36,48.36,31905.0,45.4868,45.5055,45.3368,45.3368,31905.0
2021-01-13 10:05:00,48.34,48.54,48.34,48.54,67805.0,45.318,45.5055,45.318,45.5055,67805.0
2021-01-13 10:10:00,48.52,48.56,48.48,48.48,55480.0,45.4868,45.5243,45.4493,45.4493,55480.0
2021-01-13 10:15:00,48.5,48.56,48.5,48.56,65430.0,45.468,45.5243,45.468,45.5243,65430.0
2021-01-13 10:20:00,48.54,48.57,48.53,48.57,8090.0,45.5055,45.5337,45.4962,45.5337,8090.0
2021-01-13 10:25:00,48.57,48.59,48.55,48.56,15595.0,45.5337,45.5524,45.5149,45.5243,15595.0
2021-01-13 10:30:00,48.56,48.57,48.49,48.49,16825.0,45.5243,45.5337,45.4587,45.4587,16825.0
2021-01-13 10:35:00,48.48,48.5,48.47,48.47,9810.0,45.4493,45.468,45.4399,45.4399,9810.0
2021-01-13 10:40:00,48.47,48.51,48.45,48.5,14420.0,45.4399,45.4774,45.4212,45.468,14420.0
2021-01-13 10:45:00,48.5,48.51,48.45,48.46,4695.0,45.468,45.4774,45.4212,45.4305,4695.0
2021-01-13 10:50:00,48.47,48.53,48.47,48.52,25200.0,45.4399,45.4962,45.4399,45.4868,25200.0
2021-01-13 10:55:00,48.53,48.56,48.53,48.55,24450.0,45.4962,45.5243,45.4962,45.5149,24450.0
2021-01-13 11:00:00,48.53,48.57,48.51,48.51,40010.0,45.4962,45.5337,45.4774,45.4774,40010.0
2021-01-13 11:05:00,48.53,48.53,48.49,48.49,10235.0,45.4962,45.4962,45.4587,45.4587,10235.0
2021-01-13 11:10:00,48.49,48.51,48.48,48.48,11295.0,45.4587,45.4774,45.4493,45.4493,11295.0
2021-01-13 11:15:00,48.48,48.5,48.44,48.49,21415.0,45.4493,45.468,45.4118,45.4587,21415.0
2021-01-13 11:20:00,48.49,48.52,48.49,48.51,28130.0,45.4587,45.4868,45.4587,45.4774,28130.0
2021-01-13 11:25:00,48.51,48.51,48.48,48.48,17490.0,45.4774,45.4774,45.4493,45.4493,17490.0
2021-01-13 11:30:00,48.49,48.5,48.45,48.45,8315.0,45.4587,45.468,45.4212,45.4212,8315.0
2021-01-13 11:35:00,48.45,48.5,48.43,48.5,16865.0,45.4212,45.468,45.4024,45.468,16865.0
2021-01-13 11:40:00,48.48,48.5,48.47,48.47,17895.0,45.4493,45.468,45.4399,45.4399,17895.0
2021-01-13 11:45:00,48.46,48.46,48.44,48.45,56125.0,45.4305,45.4305,45.4118,45.4212,56125.0
2021-01-13 11:50:00,48.43,48.43,48.4,48.41,286980.0,45.4024,45.4024,45.3743,45.3837,286980.0
2021-01-13 11:55:00,48.42,48.43,48.41,48.43,230025.0,45.393,45.4024,45.3837,45.4024,230025.0
2021-01-13 12:00:00,48.42,48.42,48.4,48.42,5295.0,45.393,45.393,45.3743,45.393,5295.0
2021-01-13 12:05:00,48.43,48.46,48.42,48.45,83560.0,45.4024,45.4305,45.393,45.4212,83560.0
2021-01-13 12:10:00,48.45,48.46,48.43,48.43,14235.0,45.4212,45.4305,45.4024,45.4024,14235.0
2021-01-13 12:15:00,48.43,48.45,48.42,48.45,29740.0,45.4024,45.4212,45.393,45.4212,29740.0
2021-01-13 12:20:00,48.43,48.44,48.41,48.41,76145.0,45.4024,45.4118,45.3837,45.3837,76145.0
2021-01-13 12:25:00,48.42,48.47,48.41,48.47,33290.0,45.393,45.4399,45.3837,45.4399,33290.0
2021-01-13 12:30:00,48.48,48.49,48.45,48.46,11800.0,45.4493,45.4587,45.4212,45.4305,11800.0
2021-01-13 12:35:00,48.46,48.47,48.45,48.47,16305.0,45.4305,45.4399,45.4212,45.4399,16305.0
2021-01-13 12:40:00,48.48,48.51,48.47,48.51,13350.0,45.4493,45.4774,45.4399,45.4774,13350.0
2021-01-13 12:45:00,48.52,48.56,48.51,48.56,31665.0,45.4868,45.5243,45.4774,45.5243,31665.0
2021-01-13 12:50:00,48.56,48.62,48.56,48.62,33060.0,45.5243,45.5805,45.5243,45.5805,33060.0
2021-01-13 12:55:00,48.63,48.65,48.62,48.64,25940.0,45.5899,45.6087,45.5805,45.5993,25940.0
2021-01-13 13:00:00,48.61,48.62,48.57,48.59,67160.0,45.5712,45.5805,45.5337,45.5524,67160.0
2021-01-13 13:05:00,48.58,48.58,48.55,48.57,35885.0,45.543,45.543,45.5149,45.5337,35885.0
2021-01-13 13:10:00,48.57,48.59,48.57,48.58,29730.0,45.5337,45.5524,45.5337,45.543,29730.0
2021-01-13 13:15:00,48.58,48.59,48.56,48.58,37845.0,45.543,45.5524,45.5243,45.543,37845.0
2021-01-13 13:20:00,48.57,48.6,48.57,48.6,36415.0,45.5337,45.5618,45.5337,45.5618,36415.0
2021-01-13 13:25:00,48.59,48.61,48.58,48.6,53080.0,45.5524,45.5712,45.543,45.5618,53080.0
2021-01-13 13:30:00,48.6,48.6,48.58,48.6,45430.0,45.5618,45.5618,45.543,45.5618,45430.0
2021-01-13 13:35:00,48.58,48.59,48.58,48.59,8430.0,45.543,45.5524,45.543,45.5524,8430.0
2021-01-13 13:40:00,48.59,48.6,48.56,48.57,31445.0,45.5524,45.5618,45.5243,45.5337,31445.0
2021-01-13 13:45:00,48.59,48.6,48.57,48.58,37675.0,45.5524,45.5618,45.5337,45.543,37675.0
2021-01-13 13:50:00,48.59,48.59,48.57,48.58,11785.0,45.5524,45.5524,45.5337,45.543,11785.0
2021-01-13 13:55:00,48.57,48.58,48.56,48.56,69090.0,45.5337,45.543,45.5243,45.5243,69090.0
2021-01-13 14:00:00,48.55,48.63,48.53,48.6,299615.0,45.5149,45.5899,45.4962,45.5618,299615.0
2021-01-13 14:05:00,48.6,48.62,48.57,48.62,27665.0,45.5618,45.5805,45.5337,45.5805,27665.0
2021-01-13 14:10:00,48.64,48.65,48.63,48.65,19455.0,45.5993,45.6087,45.5899,45.6087,19455.0
2021-01-13 14:15:00,48.65,48.65,48.63,48.65,92965.0,45.6087,45.6087,45.5899,45.6087,92965.0
2021-01-13 14:20:00,48.65,48.65,48.6,48.62,74195.0,45.6087,45.6087,45.5618,45.5805,74195.0
2021-01-13 14:25:00,48.63,48.65,48.63,48.64,46825.0,45.5899,45.6087,45.5899,45.5993,46825.0
2021-01-13 14:30:00,48.64,48.64,48.63,48.64,20370.0,45.5993,45.5993,45.5899,45.5993,20370.0
2021-01-13 14:35:00,48.65,48.65,48.62,48.64,28855.0,45.6087,45.6087,45.5805,45.5993,28855.0
2021-01-13 14:40:00,48.64,48.64,48.58,48.58,72150.0,45.5993,45.5993,45.543,45.543,72150.0
2021-01-13 14:45:00,48.56,48.58,48.55,48.56,99200.0,45.5243,45.543,45.5149,45.5243,99200.0
2021-01-13 14:50:00,48.58,48.59,48.54,48.55,76255.0,45.543,45.5524,45.5055,45.5149,76255.0
2021-01-13 14:55:00,48.55,48.55,48.5,48.52,72795.0,45.5149,45.5149,45.468,45.4868,72795.0
2021-01-13 15:00:00,48.52,48.52,48.48,48.48,32955.0,45.4868,45.4868,45.4493,45.4493,32955.0
2021-01-13 15:05:00,48.48,48.49,48.44,48.44,106395.0,45.4493,45.4587,45.4118,45.4118,106395.0
2021-01-13 15:10:00,48.46,48.5,48.45,48.48,17085.0,45.4305,45.468,45.4212,45.4493,17085.0
2021-01-13 15:15:00,48.49,48.49,48.46,48.46,12490.0,45.4587,45.4587,45.4305,45.4305,12490.0
2021-01-13 15:20:00,48.46,48.46,48.41,48.43,28615.0,45.4305,45.4305,45.3837,45.4024,28615.0
2021-01-13 15:25:00,48.43,48.43,48.37,48.37,30390.0,45.4024,45.4024,45.3462,45.3462,30390.0
2021-01-13 15:30:00,48.37,48.42,48.33,48.41,24540.0,45.3462,45.393,45.3087,45.3837,24540.0
2021-01-13 15:35:00,48.41,48.42,48.38,48.41,50575.0,45.3837,45.393,45.3555,45.3837,50575.0
2021-01-13 15:40:00,48.42,48.43,48.4,48.42,54750.0,45.393,45.4024,45.3743,45.393,54750.0
2021-01-13 15:45:00,48.42,48.44,48.4,48.41,39590.0,45.393,45.4118,45.3743,45.3837,39590.0
2021-01-13 15:50:00,48.4,48.41,48.36,48.36,33215.0,45.3743,45.3837,45.3368,45.3368,33215.0
2021-01-13 15:55:00,48.37,48.41,48.35,48.35,344545.0,45.3462,45.3837,45.3274,45.3274,344545.0
2021-01-14 09:30:00,48.66,48.78,48.66,48.74,96510.0,45.618,45.7305,45.618,45.693,96510.0
2021-01-14 09:35:00,48.71,48.83,48.71,48.8,185105.0,45.6649,45.7774,45.6649,45.7493,185105.0
2021-01-14 09:40:00,48.83,48.86,48.8,48.83,98850.0,45.7774,45.8055,45.7493,45.7774,98850.0
2021-01-14 09:45:00,48.85,48.85,48.8,48.83,28320.0,45.7962,45.7962,45.7493,45.7774,28320.0
2021-01-14 09:50:00,48.83,48.86,48.79,48.8,25180.0,45.7774,45.8055,45.7399,45.7493,25180.0
2021-01-14 09:55:00,48.78,48.85,48.78,48.83,28950.0,45.7305,45.7962,45.7305,45.7774,28950.0
2021-01-14 10:00:00,48.81,48.85,48.79,48.85,30030.0,45.7587,45.7962,45.7399,45.7962,30030.0
2021-01-14 10:05:00,48.86,48.89,48.77,48.77,32125.0,45.8055,45.8337,45.7212,45.7212,32125.0
2021-01-14 10:10:00,48.82,48.9,48.82,48.9,112970.0,45.768,45.843,45.768,45.843,112970.0
2021-01-14 10:15:00,48.9,48.91,48.87,48.91,31360.0,45.843,45.8524,45.8149,45.8524,31360.0
2021-01-14 10:20:00,48.91,48.93,48.89,48.93,115435.0,45.8524,45.8712,45.8337,45.8712,115435.0
2021-01-14 10:25:00,48.92,48.94,48.9,48.9,77960.0,45.8618,45.8805,45.843,45.843,77960.0
2021-01-14 10:30:00,48.93,48.96,48.93,48.94,39625.0,45.8712,45.8993,45.8712,45.8805,39625.0
2021-01-14 10:35:00,48.95,48.95,48.83,48.85,94385.0,45.8899,45.8899,45.7774,45.7962,94385.0
2021-01-14 10:40:00,48.85,48.88,48.84,48.88,15255.0,45.7962,45.8243,45.7868,45.8243,15255.0
2021-01-14 10:45:00,48.84,48.84,48.77,48.77,32685.0,45.7868,45.7868,45.7212,45.7212,32685.0
2021-01-14 10:50:00,48.77,48.78,48.76,48.76,27200.0,45.7212,45.7305,45.7118,45.7118,27200.0
2021-01-14 10:55:00,48.75,48.77,48.71,48.77,6320.0,45.7024,45.7212,45.6649,45.7212,6320.0
2021-01-14 11:00:00,48.79,48.82,48.76,48.76,28525.0,45.7399,45.768,45.7118,45.7118,28525.0
2021-01-14 11:05:00,48.78,48.79,48.76,48.78,30390.0,45.7305,45.7399,45.7118,45.7305,30390.0
2021-01-14 11:10:00,48.79,48.85,48.79,48.85,44465.0,45.7399,45.7962,45.7399,45.7962,44465.0
2021-01-14 11:15:00,48.84,48.85,48.83,48.85,7735.0,45.7868,45.7962,45.7774,45.7962,7735.0
2021-01-14 11:20:00,48.86,48.86,48.81,48.81,42455.0,45.8055,45.8055,45.7587,45.7587,42455.0
2021-01-14 11:25:00,48.81,48.85,48.81,48.84,14475.0,45.7587,45.7962,45.7587,45.7868,14475.0
2021-01-14 11:30:00,48.85,48.88,48.85,48.87,16435.0,45.7962,45.8243,45.7962,45.8149,16435.0
2021-01-14 11:35:00,48.88,48.89,48.86,48.87,38580.0,45.8243,45.8337,45.8055,45.8149,38580.0
2021-01-14 11:40:00,48.87,48.93,48.87,48.93,35195.0,45.8149,45.8712,45.8149,45.8712,35195.0
2021-01-14 11:45:00,48.92,48.94,48.91,48.93,14595.0,45.8618,45.8805,45.8524,45.8712,14595.0
2021-01-14 11:50:00,48.92,48.96,48.92,48.96,8335.0,45.8618,45.8993,45.8618,45.8993,8335.0
2021-01-14 11:55:00,48.95,48.95,48.94,48.95,26130.0,45.8899,45.8899,45.8805,45.8899,26130.0
2021-01-14 12:00:00,48.95,48.98,48.95,48.96,9525.0,45.8899,45.918,45.8899,45.8993,9525.0
2021-01-14 12:05:00,48.95,48.97,48.94,48.95,31525.0,45.8899,45.9087,45.8805,45.8899,31525.0
2021-01-14 12:10:00,48.93,48.99,48.92,48.99,25825.0,45.8712,45.9274,45.8618,45.9274,25825.0
2021-01-14 12:15:00,48.99,49.0,48.97,48.97,74225.0,45.9274,45.9368,45.9087,45.9087,74225.0
2021-01-14 12:20:00,48.97,48.99,48.97,48.97,110615.0,45.9087,45.9274,45.9087,45.9087,110615.0
2021-01-14 12:25:00,48.97,48.99,48.96,48.97,103355.0,45.9087,45.9274,45.8993,45.9087,103355.0
2021-01-14 12:30:00,48.97,49.0,48.97,48.99,23255.0,45.9087,45.9368,45.9087,45.9274,23255.0
2021-01-14 12:35:00,48.99,49.0,48.98,48.98,38270.0,45.9274,45.9368,45.918,45.918,38270.0
2021-01-14 12:40:00,48.98,48.98,48.93,48.93,73735.0,45.918,45.918,45.8712,45.8712,73735.0
2021-01-14 12:45:00,48.92,48.93,48.9,48.92,10430.0,45.8618,45.8712,45.843,45.8618,10430.0
2021-01-14 12:50:00,48.94,48.95,48.93,48.94,61465.0,45.8805,45.8899,45.8712,45.8805,61465.0
2021-01-14 12:55:00,48.94,48.95,48.92,48.92,33305.0,45.8805,45.8899,45.8618,45.8618,33305.0
2021-01-14 13:00:00,48.93,48.96,48.92,48.95,25470.0,45.8712,45.8993,45.8618,45.8899,25470.0
2021-01-14 13:05:00,48.95,48.97,48.94,48.97,37955.0,45.8899,45.9087,45.8805,45.9087,37955.0
2021-01-14 13:10:00,48.96,48.98,48.96,48.98,25785.0,45.8993,45.918,45.8993,45.918,25785.0
2021-01-14 13:15:00,48.97,48.98,48.95,48.98,17090.0,45.9087,45.918,45.8899,45.918,17090.0
2021-01-14 13:20:00,48.96,49.02,48.94,48.98,147775.0,45.8993,45.9555,45.8805,45.918,147775.0
2021-01-14 13:25:00,48.98,48.98,48.96,48.96,19525.0,45.918,45.918,45.8993,45.8993,19525.0
2021-01-14 13:30:00,48.97,49.01,48.96,49.01,48170.0,45.9087,45.9462,45.8993,45.9462,48170.0
2021-01-14 13:35:00,49.0,49.03,49.0,49.02,138420.0,45.9368,45.9649,45.9368,45.9555,138420.0
2021-01-14 13:40:00,49.02,49.04,49.02,49.02,21080.0,45.9555,45.9743,45.9555,45.9555,21080.0
2021-01-14 13:45:00,49.03,49.04,49.02,49.04,45030.0,45.9649,45.9743,45.9555,45.9743,45030.0
2021-01-14 13:50:00,49.05,49.06,49.03,49.05,12590.0,45.9837,45.993,45.9649,45.9837,12590.0
2021-01-14 13:55:00,49.05,49.06,49.03,49.03,9040.0,45.9837,45.993,45.9649,45.9649,9040.0
2021-01-14 14:00:00,49.03,49.07,49.03,49.04,12235.0,45.9649,46.0024,45.9649,45.9743,12235.0
2021-01-14 14:05:00,49.04,49.06,49.04,49.05,27880.0,45.9743,45.993,45.9743,45.9837,27880.0
2021-01-14 14:10:00,49.05,49.06,49.03,49.06,30765.0,45.9837,45.993,45.9649,45.993,30765.0
2021-01-14 14:15:00,49.06,49.11,49.06,49.1,10455.0,45.993,46.0399,45.993,46.0305,10455.0
2021-01-14 14:20:00,49.09,49.1,49.07,49.08,18665.0,46.0212,46.0305,46.0024,46.0118,18665.0
2021-01-14 14:25:00,49.08,49.08,49.06,49.07,6260.0,46.0118,46.0118,45.993,46.0024,6260.0
2021-01-14 14:30:00,49.08,49.12,49.07,49.11,24450.0,46.0118,46.0493,46.0024,46.0399,24450.0
2021-01-14 14:35:00,49.11,49.12,49.09,49.11,39205.0,46.0399,46.0493,46.0212,46.0399,39205.0
2021-01-14 14:40:00,49.09,49.1,49.08,49.08,37065.0,46.0212,46.0305,46.0118,46.0118,37065.0
2021-01-14 14:45:00,49.08,49.08,49.05,49.05,53295.0,46.0118,46.0118,45.9837,45.9837,53295.0
2021-01-14 14:50:00,49.06,49.06,49.03,49.04,81385.0,45.993,45.993,45.9649,45.9743,81385.0
2021-01-14 14:55:00,49.03,49.05,49.03,49.04,45535.0,45.9649,45.9837,45.9649,45.9743,45535.0
2021-01-14 15:00:00,49.04,49.07,49.04,49.06,22295.0,45.9743,46.0024,45.9743,45.993,22295.0
2021-01-14 15:05:00,49.07,49.08,49.04,49.04,109980.0,46.0024,46.0118,45.9743,45.9743,109980.0
2021-01-14 15:10:00,49.03,49.05,48.98,48.99,66220.0,45.9649,45.9837,45.918,45.9274,66220.0
2021-01-14 15:15:00,48.99,49.0,48.89,48.9,32290.0,45.9274,45.9368,45.8337,45.843,32290.0
2021-01-14 15:20:00,48.9,48.96,48.9,48.92,30490.0,45.843,45.8993,45.843,45.8618,30490.0
2021-01-14 15:25:00,48.91,48.93,48.89,48.93,18420.0,45.8524,45.8712,45.8337,45.8712,18420.0
2021-01-14 15:30:00,48.92,48.98,48.9,48.95,48530.0,45.8618,45.918,45.843,45.8899,48530.0
2021-01-14 15:35:00,48.97,48.98,48.95,48.97,26875.0,45.9087,45.918,45.8899,45.9087,26875.0
2021-01-14 15:40:00,48.97,48.97,48.93,48.93,63110.0,45.9087,45.9087,45.8712,45.8712,63110.0
2021-01-14 15:45:00,48.95,48.96,48.89,48.9,84365.0,45.8899,45.8993,45.8337,45.843,84365.0
2021-01-14 15:50:00,48.89,48.89,48.77,48.77,44165.0,45.8337,45.8337,45.7212,45.7212,44165.0
2021-01-14 15:55:00,48.78,48.83,48.76,48.83,228250.0,45.7305,45.7774,45.7118,45.7774,228250.0
2021-01-15 09:30:00,48.22,48.52,48.21,48.39,442450.0,45.2055,45.4868,45.1962,45.3649,442450.0
2021-01-15 09:35:00,48.37,48.37,48.25,48.26,32195.0,45.3462,45.3462,45.2337,45.243,32195.0
2021-01-15 09:40:00,48.24,48.45,48.22,48.42,157320.0,45.2243,45.4212,45.2055,45.393,157320.0
2021-01-15 09:45:00,48.41,48.5,48.39,48.5,176155.0,45.3837,45.468,45.3649,45.468,176155.0
2021-01-15 09:50:00,48.49,48.51,48.41,48.41,326070.0,45.4587,45.4774,45.3837,45.3837,326070.0
2021-01-15 09:55:00,48.41,48.41,48.31,48.37,585355.0,45.3837,45.3837,45.2899,45.3462,585355.0
2021-01-15 10:00:00,48.36,48.36,48.25,48.28,161515.0,45.3368,45.3368,45.2337,45.2618,161515.0
2021-01-15 10:05:00,48.28,48.28,48.06,48.06,270370.0,45.2618,45.2618,45.0555,45.0555,270370.0
2021-01-15 10:10:00,48.04,48.19,48.04,48.15,65060.0,45.0368,45.1774,45.0368,45.1399,65060.0
2021-01-15 10:15:00,48.12,48.13,48.03,48.03,38435.0,45.1118,45.1212,45.0274,45.0274,38435.0
2021-01-15 10:20:00,48.0,48.01,47.84,47.84,239350.0,44.9993,45.0087,44.8493,44.8493,239350.0
2021-01-15 10:25:00,47.83,47.99,47.81,47.99,86130.0,44.8399,44.9899,44.8212,44.9899,86130.0
2021-01-15 10:30:00,47.96,48.09,47.94,48.09,56565.0,44.9618,45.0837,44.9431,45.0837,56565.0
2021-01-15 10:35:00,48.1,48.15,48.08,48.15,29235.0,45.093,45.1399,45.0743,45.1399,29235.0
2021-01-15 10:40:00,48.14,48.19,48.13,48.19,109800.0,45.1305,45.1774,45.1212,45.1774,109800.0
2021-01-15 10:45:00,48.2,48.21,48.1,48.11,38230.0,45.1868,45.1962,45.093,45.1024,38230.0
2021-01-15 10:50:00,48.13,48.2,48.13,48.19,15510.0,45.1212,45.1868,45.1212,45.1774,15510.0
2021-01-15 10:55:00,48.17,48.19,48.12,48.16,51950.0,45.1587,45.1774,45.1118,45.1493,51950.0
2021-01-15 11:00:00,48.11,48.11,48.04,48.05,25010.0,45.1024,45.1024,45.0368,45.0462,25010.0
2021-01-15 11:05:00,48.05,48.07,48.0,48.01,69765.0,45.0462,45.0649,44.9993,45.0087,69765.0
2021-01-15 11:10:00,48.02,48.07,47.97,48.04,61990.0,45.018,45.0649,44.9712,45.0368,61990.0
2021-01-15 11:15:00,48.01,48.07,47.95,48.06,36345.0,45.0087,45.0649,44.9524,45.0555,36345.0
2021-01-15 11:20:00,48.06,48.08,48.03,48.05,23260.0,45.0555,45.0743,45.0274,45.0462,23260.0
2021-01-15 11:25:00,48.05,48.16,48.05,48.14,36400.0,45.0462,45.1493,45.0462,45.1305,36400.0
2021-01-15 11:30:00,48.16,48.18,48.15,48.16,46795.0,45.1493,45.168,45.1399,45.1493,46795.0
2021-01-15 11:35:00,48.15,48.21,48.15,48.19,58255.0,45.1399,45.1962,45.1399,45.1774,58255.0
2021-01-15 11:40:00,48.2,48.24,48.2,48.21,18565.0,45.1868,45.2243,45.1868,45.1962,18565.0
2021-01-15 11:45:00,48.2,48.21,48.14,48.14,92670.0,45.1868,45.1962,45.1305,45.1305,92670.0
2021-01-15 11:50:00,48.14,48.14,48.07,48.12,28435.0,45.1305,45.1305,45.0649,45.1118,28435.0
2021-01-15 11:55:00,48.11,48.15,48.1,48.15,16150.0,45.1024,45.1399,45.093,45.1399,16150.0
2021-01-15 12:00:00,48.15,48.15,48.12,48.13,2050.0,45.1399,45.1399,45.1118,45.1212,2050.0
2021-01-15 12:05:00,48.21,48.21,48.15,48.18,15035.0,45.1962,45.1962,45.1399,45.168,15035.0
2021-01-15 12:10:00,48.16,48.18,48.14,48.18,12550.0,45.1493,45.168,45.1305,45.168,12550.0
2021-01-15 12:15:00,48.19,48.24,48.18,48.24,14405.0,45.1774,45.2243,45.168,45.2243,14405.0
2021-01-15 12:20:00,48.24,48.24,48.18,48.21,15975.0,45.2243,45.2243,45.168,45.1962,15975.0
2021-01-15 12:25:00,48.21,48.22,48.2,48.21,54430.0,45.1962,45.2055,45.1868,45.1962,54430.0
2021-01-15 12:30:00,48.18,48.24,48.18,48.23,5805.0,45.168,45.2243,45.168,45.2149,5805.0
2021-01-15 12:35:00,48.23,48.31,48.23,48.3,22230.0,45.2149,45.2899,45.2149,45.2805,22230.0
2021-01-15 12:40:00,48.31,48.35,48.31,48.32,17445.0,45.2899,45.3274,45.2899,45.2993,17445.0
2021-01-15 12:45:00,48.3,48.32,48.28,48.32,21765.0,45.2805,45.2993,45.2618,45.2993,21765.0
2021-01-15 12:50:00,48.31,48.36,48.27,48.35,107880.0,45.2899,45.3368,45.2524,45.3274,107880.0
2021-01-15 12:55:00,48.35,48.39,48.34,48.39,47145.0,45.3274,45.3649,45.318,45.3649,47145.0
2021-01-15 13:00:00,48.33,48.36,48.32,48.32,11795.0,45.3087,45.3368,45.2993,45.2993,11795.0
2021-01-15 13:05:00,48.32,48.34,48.3,48.33,70265.0,45.2993,45.318,45.2805,45.3087,70265.0
2021-01-15 13:10:00,48.34,48.35,48.32,48.32,31760.0,45.318,45.3274,45.2993,45.2993,31760.0
2021-01-15 13:15:00,48.35,48.43,48.34,48.4,124780.0,45.3274,45.4024,45.318,45.3743,124780.0
2021-01-15 13:20:00,48.41,48.44,48.41,48.44,224445.0,45.3837,45.4118,45.3837,45.4118,224445.0
2021-01-15 13:25:00,48.45,48.45,48.41,48.43,62010.0,45.4212,45.4212,45.3837,45.4024,62010.0
2021-01-15 13:30:00,48.42,48.44,48.41,48.41,19400.0,45.393,45.4118,45.3837,45.3837,19400.0
2021-01-15 13:35:00,48.4,48.45,48.37,48.44,21795.0,45.3743,45.4212,45.3462,45.4118,21795.0
2021-01-15 13:40:00,48.43,48.47,48.43,48.44,26965.0,45.4024,45.4399,45.4024,45.4118,26965.0
2021-01-15 13:45:00,48.45,48.46,48.43,48.43,51600.0,45.4212,45.4305,45.4024,45.4024,51600.0
2021-01-15 13:50:00,48.41,48.45,48.39,48.39,21430.0,45.3837,45.4212,45.3649,45.3649,21430.0
2021-01-15 13:55:00,48.38,48.45,48.38,48.45,8315.0,45.3555,45.4212,45.3555,45.4212,8315.0
2021-01-15 14:00:00,48.44,48.46,48.42,48.46,64815.0,45.4118,45.4305,45.393,45.4305,64815.0
2021-01-15 14:05:00,48.44,48.45,48.41,48.41,27895.0,45.4118,45.4212,45.3837,45.3837,27895.0
2021-01-15 14:10:00,48.4,48.41,48.38,48.39,31490.0,45.3743,45.3837,45.3555,45.3649,31490.0
2021-01-15 14:15:00,48.39,48.41,48.37,48.37,100500.0,45.3649,45.3837,45.3462,45.3462,100500.0
2021-01-15 14:20:00,48.38,48.4,48.37,48.4,16580.0,45.3555,45.3743,45.3462,45.3743,16580.0
2021-01-15 14:25:00,48.39,48.43,48.38,48.43,11385.0,45.3649,45.4024,45.3555,45.4024,11385.0
2021-01-15 14:30:00,48.45,48.49,48.44,48.49,50415.0,45.4212,45.4587,45.4118,45.4587,50415.0
2021-01-15 14:35:00,48.51,48.51,48.47,48.49,15510.0,45.4774,45.4774,45.4399,45.4587,15510.0
2021-01-15 14:40:00,48.48,48.53,48.46,48.51,26220.0,45.4493,45.4962,45.4305,45.4774,26220.0
2021-01-15 14:45:00,48.5,48.52,48.5,48.51,21345.0,45.468,45.4868,45.468,45.4774,21345.0
2021-01-15 14:50:00,48.51,48.51,48.45,48.47,55245.0,45.4774,45.4774,45.4212,45.4399,55245.0
2021-01-15 14:55:00,48.46,48.47,48.42,48.45,84835.0,45.4305,45.4399,45.393,45.4212,84835.0
2021-01-15 15:00:00,48.47,48.5,48.45,48.48,39920.0,45.4399,45.468,45.4212,45.4493,39920.0
2021-01-15 15:05:00,48.49,48.49,48.4,48.42,56085.0,45.4587,45.4587,45.3743,45.393,56085.0
2021-01-15 15:10:00,48.43,48.53,48.43,48.51,69765.0,45.4024,45.4962,45.4024,45.4774,69765.0
2021-01-15 15:15:00,48.51,48.53,48.5,48.51,27945.0,45.4774,45.4962,45.468,45.4774,27945.0
2021-01-15 15:20:00,48.5,48.51,48.47,48.48,24640.0,45.468,45.4774,45.4399,45.4493,24640.0
2021-01-15 15:25:00,48.47,48.48,48.45,48.45,26840.0,45.4399,45.4493,45.4212,45.4212,26840.0
2021-01-15 15:30:00,48.45,48.45,48.39,48.39,52870.0,45.4212,45.4212,45.3649,45.3649,52870.0
2021-01-15 15:35:00,48.42,48.44,48.4,48.41,41735.0,45.393,45.4118,45.3743,45.3837,41735.0
2021-01-15 15:40:00,48.41,48.45,48.34,48.34,64730.0,45.3837,45.4212,45.318,45.318,64730.0
2021-01-15 15:45:00,48.34,48.4,48.34,48.34,43260.0,45.318,45.3743,45.318,45.318,43260.0
2021-01-15 15:50:00,48.35,48.37,48.34,48.35,59740.0,45.3274,45.3462,45.318,45.3274,59740.0
2021-01-15 15:55:00,48.35,48.36,48.3,48.32,92350.0,45.3274,45.3368,45.2805,45.2993,92350.0
2021-01-19 09:30:00,48.8,48.81,48.6,48.69,218425.0,45.7493,45.7587,45.5618,45.6462,218425.0
2021-01-19 09:35:00,48.7,48.77,48.62,48.76,68720.0,45.6555,45.7212,45.5805,45.7118,68720.0
2021-01-19 09:40:00,48.75,48.8,48.68,48.8,46385.0,45.7024,45.7493,45.6368,45.7493,46385.0
2021-01-19 09:45:00,48.8,48.82,48.67,48.68,40950.0,45.7493,45.768,45.6274,45.6368,40950.0
2021-01-19 09:50:00,48.69,48.74,48.66,48.67,23015.0,45.6462,45.693,45.618,45.6274,23015.0
2021-01-19 09:55:00,48.69,48.7,48.63,48.66,87070.0,45.6462,45.6555,45.5899,45.618,87070.0
2021-01-19 10:00:00,48.66,48.69,48.6,48.65,26550.0,45.618,45.6462,45.5618,45.6087,26550.0
2021-01-19 10:05:00,48.67,48.71,48.58,48.6,80605.0,45.6274,45.6649,45.543,45.5618,80605.0
2021-01-19 10:10:00,48.6,48.6,48.54,48.6,82630.0,45.5618,45.5618,45.5055,45.5618,82630.0
2021-01-19 10:15:00,48.59,48.61,48.51,48.53,57490.0,45.5524,45.5712,45.4774,45.4962,57490.0
2021-01-19 10:20:00,48.5,48.6,48.5,48.55,39530.0,45.468,45.5618,45.468,45.5149,39530.0
2021-01-19 10:25:00,48.54,48.58,48.53,48.58,34715.0,45.5055,45.543,45.4962,45.543,34715.0
2021-01-19 10:30:00,48.63,48.66,48.6,48.66,142670.0,45.5899,45.618,45.5618,45.618,142670.0
2021-01-19 10:35:00,48.67,48.72,48.66,48.7,43365.0,45.6274,45.6743,45.618,45.6555,43365.0
2021-01-19 10:40:00,48.7,48.76,48.69,48.75,30580.0,45.6555,45.7118,45.6462,45.7024,30580.0
2021-01-19 10:45:00,48.77,48.83,48.76,48.82,32760.0,45.7212,45.7774,45.7118,45.768,32760.0
2021-01-19 10:50:00,48.82,48.86,48.81,48.84,72090.0,45.768,45.8055,45.7587,45.7868,72090.0
2021-01-19 10:55:00,48.85,48.86,48.8,48.81,80845.0,45.7962,45.8055,45.7493,45.7587,80845.0
2021-01-19 11:00:00,48.8,48.84,48.79,48.8,48145.0,45.7493,45.7868,45.7399,45.7493,48145.0
2021-01-19 11:05:00,48.81,48.82,48.7,48.74,203685.0,45.7587,45.768,45.6555,45.693,203685.0
2021-01-19 11:10:00,48.74,48.79,48.74,48.79,111980.0,45.693,45.7399,45.693,45.7399,111980.0
2021-01-19 11:15:00,48.78,48.79,48.71,48.75,36505.0,45.7305,45.7399,45.6649,45.7024,36505.0
2021-01-19 11:20:00,48.77,48.77,48.73,48.73,25670.0,45.7212,45.7212,45.6837,45.6837,25670.0
2021-01-19 11:25:00,48.74,48.79,48.74,48.77,96570.0,45.693,45.7399,45.693,45.7212,96570.0
2021-01-19 11:30:00,48.77,48.79,48.62,48.65,66245.0,45.7212,45.7399,45.5805,45.6087,66245.0
2021-01-19 11:35:00,48.62,48.67,48.62,48.66,35510.0,45.5805,45.6274,45.5805,45.618,35510.0
2021-01-19 11:40:00,48.66,48.68,48.63,48.67,151180.0,45.618,45.6368,45.5899,45.6274,151180.0
2021-01-19 11:45:00,48.67,48.69,48.66,48.67,45430.0,45.6274,45.6462,45.618,45.6274,45430.0
2021-01-19 11:50:00,48.67,48.69,48.67,48.67,19705.0,45.6274,45.6462,45.6274,45.6274,19705.0
2021-01-19 11:55:00,48.66,48.68,48.6,48.61,377510.0,45.618,45.6368,45.5618,45.5712,377510.0
2021-01-19 12:00:00,48.61,48.63,48.61,48.62,7910.0,45.5712,45.5899,45.5712,45.5805,7910.0
2021-01-19 12:05:00,48.62,48.62,48.6,48.62,3220.0,45.5805,45.5805,45.5618,45.5805,3220.0
2021-01-19 12:10:00,48.58,48.6,48.57,48.59,23995.0,45.543,45.5618,45.5337,45.5524,23995.0
2021-01-19 12:15:00,48.6,48.61,48.56,48.59,20325.0,45.5618,45.5712,45.5243,45.5524,20325.0
2021-01-19 12:20:00,48.59,48.62,48.57,48.62,40120.0,45.5524,45.5805,45.5337,45.5805,40120.0
2021-01-19 12:25:00,48.61,48.61,48.59,48.61,12940.0,45.5712,45.5712,45.5524,45.5712,12940.0
2021-01-19 12:30:00,48.62,48.64,48.6,48.62,15665.0,45.5805,45.5993,45.5618,45.5805,15665.0
2021-01-19 12:35:00,48.64,48.64,48.61,48.62,49040.0,45.5993,45.5993,45.5712,45.5805,49040.0
2021-01-19 12:40:00,48.61,48.71,48.6,48.71,311785.0,45.5712,45.6649,45.5618,45.6649,311785.0
2021-01-19 12:45:00,48.71,48.72,48.7,48.7,39720.0,45.6649,45.6743,45.6555,45.6555,39720.0
2021-01-19 12:50:00,48.71,48.71,48.68,48.7,18980.0,45.6649,45.6649,45.6368,45.6555,18980.0
2021-01-19 12:55:00,48.71,48.74,48.7,48.74,121035.0,45.6649,45.693,45.6555,45.693,121035.0
2021-01-19 13:00:00,48.74,48.74,48.72,48.73,35865.0,45.693,45.693,45.6743,45.6837,35865.0
2021-01-19 13:05:00,48.73,48.75,48.73,48.75,23760.0,45.6837,45.7024,45.6837,45.7024,23760.0
2021-01-19 13:10:00,48.75,48.76,48.74,48.74,15360.0,45.7024,45.7118,45.693,45.693,15360.0
2021-01-19 13:15:00,48.74,48.74,48.7,48.7,11095.0,45.693,45.693,45.6555,45.6555,11095.0
2021-01-19 13:20:00,48.68,48.72,48.68,48.71,34345.0,45.6368,45.6743,45.6368,45.6649,34345.0
2021-01-19 13:25:00,48.72,48.75,48.7,48.71,88955.0,45.6743,45.7024,45.6555,45.6649,88955.0
2021-01-19 13:30:00,48.71,48.74,48.71,48.72,21090.0,45.6649,45.693,45.6649,45.6743,21090.0
2021-01-19 13:35:00,48.74,48.77,48.69,48.72,109975.0,45.693,45.7212,45.6462,45.6743,109975.0
2021-01-19 13:40:00,48.72,48.73,48.68,48.7,52905.0,45.6743,45.6837,45.6368,45.6555,52905.0
2021-01-19 13:45:00,48.7,48.73,48.69,48.72,14075.0,45.6555,45.6837,45.6462,45.6743,14075.0
2021-01-19 13:50:00,48.73,48.76,48.72,48.76,37565.0,45.6837,45.7118,45.6743,45.7118,37565.0
2021-01-19 13:55:00,48.76,48.77,48.73,48.74,31115.0,45.7118,45.7212,45.6837,45.693,31115.0
2021-01-19 14:00:00,48.74,48.74,48.71,48.71,34465.0,45.693,45.693,45.6649,45.6649,34465.0
2021-01-19 14:05:00,48.72,48.73,48.69,48.73,69245.0,45.6743,45.6837,45.6462,45.6837,69245.0
2021-01-19 14:10:00,48.73,48.76,48.73,48.75,53505.0,45.6837,45.7118,45.6837,45.7024,53505.0
2021-01-19 14:15:00,48.75,48.77,48.74,48.77,31330.0,45.7024,45.7212,45.693,45.7212,31330.0
2021-01-19 14:20:00,48.77,48.78,48.75,48.77,62865.0,45.7212,45.7305,45.7024,45.7212,62865.0
2021-01-19 14:25:00,48.76,48.77,48.74,48.75,25770.0,45.7118,45.7212,45.693,45.7024,25770.0
2021-01-19 14:30:00,48.77,48.77,48.72,48.72,13410.0,45.7212,45.7212,45.6743,45.6743,13410.0
2021-01-19 14:35:00,48.72,48.75,48.71,48.74,31610.0,45.6743,45.7024,45.6649,45.693,31610.0
2021-01-19 14:40:00,48.75,48.76,48.7,48.71,31475.0,45.7024,45.7118,45.6555,45.6649,31475.0
2021-01-19 14:45:00,48.7,48.74,48.68,48.74,60465.0,45.6555,45.693,45.6368,45.693,60465.0
2021-01-19 14:50:00,48.74,48.74,48.69,48.71,62915.0,45.693,45.693,45.6462,45.6649,62915.0
2021-01-19 14:55:00,48.72,48.74,48.69,48.71,101815.0,45.6743,45.693,45.6462,45.6649,101815.0
2021-01-19 15:00:00,48.7,48.73,48.66,48.73,149285.0,45.6555,45.6837,45.618,45.6837,149285.0
2021-01-19 15:05:00,48.72,48.74,48.68,48.69,202825.0,45.6743,45.693,45.6368,45.6462,202825.0
2021-01-19 15:10:00,48.69,48.71,48.68,48.7,54550.0,45.6462,45.6649,45.6368,45.6555,54550.0
2021-01-19 15:15:00,48.7,48.75,48.69,48.74,324800.0,45.6555,45.7024,45.6462,45.693,324800.0
2021-01-19 15:20:00,48.75,48.77,48.74,48.76,76655.0,45.7024,45.7212,45.693,45.7118,76655.0
2021-01-19 15:25:00,48.76,48.79,48.76,48.78,33885.0,45.7118,45.7399,45.7118,45.7305,33885.0
2021-01-19 15:30:00,48.78,48.78,48.75,48.78,92120.0,45.7305,45.7305,45.7024,45.7305,92120.0
2021-01-19 15:35:00,48.78,48.78,48.72,48.73,113280.0,45.7305,45.7305,45.6743,45.6837,113280.0
2021-01-19 15:40:00,48.73,48.79,48.73,48.78,77635.0,45.6837,45.7399,45.6837,45.7305,77635.0
2021-01-19 15:45:00,48.78,48.8,48.76,48.77,99600.0,45.7305,45.7493,45.7118,45.7212,99600.0
2021-01-19 15:50:00,48.78,48.79,48.73,48.76,143250.0,45.7305,45.7399,45.6837,45.7118,143250.0
2021-01-19 15:55:00,48.76,48.77,48.69,48.74,502230.0,45.7118,45.7212,45.6462,45.693,502230.0
2021-01-20 09:30:00,48.97,49.06,48.93,49.02,148435.0,45.9087,45.993,45.8712,45.9555,148435.0
2021-01-20 09:35:00,49.04,49.1,48.99,48.99,108990.0,45.9743,46.0305,45.9274,45.9274,108990.0
2021-01-20 09:40:00,49.0,49.02,48.94,48.95,24480.0,45.9368,45.9555,45.8805,45.8899,24480.0
2021-01-20 09:45:00,48.97,49.04,48.95,49.04,44970.0,45.9087,45.9743,45.8899,45.9743,44970.0
2021-01-20 09:50:00,49.04,49.04,48.95,49.01,64720.0,45.9743,45.9743,45.8899,45.9462,64720.0
2021-01-20 09:55:00,49.02,49.08,48.99,49.08,16720.0,45.9555,46.0118,45.9274,46.0118,16720.0
2021-01-20 10:00:00,49.09,49.13,49.05,49.13,65890.0,46.0212,46.0587,45.9837,46.0587,65890.0
2021-01-20 10:05:00,49.15,49.2,49.15,49.2,25625.0,46.0774,46.1243,46.0774,46.1243,25625.0
2021-01-20 10:10:00,49.19,49.23,49.18,49.18,44745.0,46.1149,46.1524,46.1055,46.1055,44745.0
2021-01-20 10:15:00,49.17,49.25,49.13,49.21,104820.0,46.0962,46.1712,46.0587,46.1337,104820.0
2021-01-20 10:20:00,49.21,49.25,49.2,49.23,287515.0,46.1337,46.1712,46.1243,46.1524,287515.0
2021-01-20 10:25:00,49.23,49.25,49.18,49.21,21245.0,46.1524,46.1712,46.1055,46.1337,21245.0
2021-01-20 10:30:00,49.21,49.25,49.18,49.24,19705.0,46.1337,46.1712,46.1055,46.1618,19705.0
2021-01-20 10:35:00,49.26,49.27,49.22,49.26,15310.0,46.1805,46.1899,46.143,46.1805,15310.0
2021-01-20 10:40:00,49.27,49.28,49.23,49.24,48985.0,46.1899,46.1993,46.1524,46.1618,48985.0
2021-01-20 10:45:00,49.24,49.24,49.15,49.19,53055.0,46.1618,46.1618,46.0774,46.1149,53055.0
2021-01-20 10:50:00,49.18,49.19,49.14,49.14,30795.0,46.1055,46.1149,46.068,46.068,30795.0
2021-01-20 10:55:00,49.15,49.15,49.12,49.13,16190.0,46.0774,46.0774,46.0493,46.0587,16190.0
2021-01-20 11:00:00,49.14,49.14,49.01,49.03,22440.0,46.068,46.068,45.9462,45.9649,22440.0
2021-01-20 11:05:00,49.03,49.03,48.92,48.93,29650.0,45.9649,45.9649,45.8618,45.8712,29650.0
2021-01-20 11:10:00,48.93,48.97,48.91,48.96,76110.0,45.8712,45.9087,45.8524,45.8993,76110.0
2021-01-20 11:15:00,48.96,49.04,48.95,49.03,23540.0,45.8993,45.9743,45.8899,45.9649,23540.0
2021-01-20 11:20:00,49.02,49.03,49.01,49.02,7145.0,45.9555,45.9649,45.9462,45.9555,7145.0
2021-01-20 11:25:00,48.98,49.03,48.97,49.03,10865.0,45.918,45.9649,45.9087,45.9649,10865.0
2021-01-20 11:30:00,49.03,49.05,49.0,49.04,71930.0,45.9649,45.9837,45.9368,45.9743,71930.0
2021-01-20 11:35:00,49.03,49.05,49.02,49.05,14675.0,45.9649,45.9837,45.9555,45.9837,14675.0
2021-01-20 11:40:00,49.06,49.09,49.05,49.06,26020.0,45.993,46.0212,45.9837,45.993,26020.0
2021-01-20 11:45:00,49.05,49.08,49.05,49.07,49900.0,45.9837,46.0118,45.9837,46.0024,49900.0
2021-01-20 11:50:00,49.06,49.08,49.03,49.03,6460.0,45.993,46.0118,45.9649,45.9649,6460.0
2021-01-20 11:55:00,49.03,49.06,49.01,49.05,83920.0,45.9649,45.993,45.9462,45.9837,83920.0
2021-01-20 12:00:00,49.05,49.09,49.05,49.09,26075.0,45.9837,46.0212,45.9837,46.0212,26075.0
2021-01-20 12:05:00,49.09,49.11,49.07,49.07,45110.0,46.0212,46.0399,46.0024,46.0024,45110.0
2021-01-20 12:10:00,49.07,49.07,49.03,49.04,19710.0,46.0024,46.0024,45.9649,45.9743,19710.0
2021-01-20 12:15:00,49.06,49.06,49.0,49.0,6370.0,45.993,45.993,45.9368,45.9368,6370.0
2021-01-20 12:20:00,49.01,49.01,48.98,49.0,13005.0,45.9462,45.9462,45.918,45.9368,13005.0
2021-01-20 12:25:00,49.01,49.02,49.01,49.01,20105.0,45.9462,45.9555,45.9462,45.9462,20105.0
2021-01-20 12:30:00,49.02,49.03,48.99,49.0,62475.0,45.9555,45.9649,45.9274,45.9368,62475.0
2021-01-20 12:35:00,49.0,49.01,48.95,48.95,84565.0,45.9368,45.9462,45.8899,45.8899,84565.0
2021-01-20 12:40:00,48.96,49.01,48.93,49.01,39065.0,45.8993,45.9462,45.8712,45.9462,39065.0
2021-01-20 12:45:00,49.01,49.06,49.01,49.06,16380.0,45.9462,45.993,45.9462,45.993,16380.0
2021-01-20 12:50:00,49.07,49.13,49.07,49.12,30535.0,46.0024,46.0587,46.0024,46.0493,30535.0
2021-01-20 12:55:00,49.13,49.14,49.1,49.1,27045.0,46.0587,46.068,46.0305,46.0305,27045.0
2021-01-20 13:00:00,49.11,49.15,49.11,49.14,25345.0,46.0399,46.0774,46.0399,46.068,25345.0
2021-01-20 13:05:00,49.15,49.15,49.11,49.12,51840.0,46.0774,46.0774,46.0399,46.0493,51840.0
2021-01-20 13:10:00,49.12,49.14,49.12,49.12,41735.0,46.0493,46.068,46.0493,46.0493,41735.0
2021-01-20 13:15:00,49.12,49.13,49.11,49.12,50490.0,46.0493,46.0587,46.0399,46.0493,50490.0
2021-01-20 13:20:00,49.12,49.14,49.06,49.07,96525.0,46.0493,46.068,45.993,46.0024,96525.0
2021-01-20 13:25:00,49.07,49.1,49.05,49.05,27055.0,46.0024,46.0305,45.9837,45.9837,27055.0
2021-01-20 13:30:00,49.04,49.1,49.04,49.1,33010.0,45.9743,46.0305,45.9743,46.0305,33010.0
2021-01-20 13:35:00,49.11,49.12,49.09,49.11,32240.0,46.0399,46.0493,46.0212,46.0399,32240.0
2021-01-20 13:40:00,49.11,49.14,49.11,49.12,43830.0,46.0399,46.068,46.0399,46.0493,43830.0
2021-01-20 13:45:00,49.12,49.13,49.07,49.08,23365.0,46.0493,46.0587,46.0024,46.0118,23365.0
2021-01-20 13:50:00,49.09,49.13,49.09,49.12,70865.0,46.0212,46.0587,46.0212,46.0493,70865.0
2021-01-20 13:55:00,49.12,49.14,49.11,49.12,30710.0,46.0493,46.068,46.0399,46.0493,30710.0
2021-01-20 14:00:00,49.13,49.15,49.12,49.14,48525.0,46.0587,46.0774,46.0493,46.068,48525.0
2021-01-20 14:05:00,49.14,49.17,49.14,49.14,24350.0,46.068,46.0962,46.068,46.068,24350.0
2021-01-20 14:10:00,49.15,49.15,49.07,49.08,78200.0,46.0774,46.0774,46.0024,46.0118,78200.0
2021-01-20 14:15:00,49.08,49.12,49.08,49.09,33795.0,46.0118,46.0493,46.0118,46.0212,33795.0
2021-01-20 14:20:00,49.09,49.11,49.05,49.08,79110.0,46.0212,46.0399,45.9837,46.0118,79110.0
2021-01-20 14:25:00,49.08,49.1,49.05,49.1,79990.0,46.0118,46.0305,45.9837,46.0305,79990.0
2021-01-20 14:30:00,49.09,49.12,49.08,49.12,23050.0,46.0212,46.0493,46.0118,46.0493,23050.0
2021-01-20 14:35:00,49.11,49.14,49.11,49.14,51730.0,46.0399,46.068,46.0399,46.068,51730.0
2021-01-20 14:40:00,49.13,49.16,49.12,49.15,43590.0,46.0587,46.0868,46.0493,46.0774,43590.0
2021-01-20 14:45:00,49.15,49.19,49.15,49.18,41080.0,46.0774,46.1149,46.0774,46.1055,41080.0
2021-01-20 14:50:00,49.18,49.19,49.15,49.18,43615.0,46.1055,46.1149,46.0774,46.1055,43615.0
2021-01-20 14:55:00,49.18,49.19,49.17,49.18,36180.0,46.1055,46.1149,46.0962,46.1055,36180.0
2021-01-20 15:00:00,49.18,49.2,49.17,49.19,53675.0,46.1055,46.1243,46.0962,46.1149,53675.0
2021-01-20 15:05:00,49.19,49.21,49.19,49.19,36225.0,46.1149,46.1337,46.1149,46.1149,36225.0
2021-01-20 15:10:00,49.2,49.2,49.13,49.15,66755.0,46.1243,46.1243,46.0587,46.0774,66755.0
2021-01-20 15:15:00,49.15,49.18,49.15,49.17,37200.0,46.0774,46.1055,46.0774,46.0962,37200.0
2021-01-20 15:20:00,49.18,49.19,49.16,49.16,36635.0,46.1055,46.1149,46.0868,46.0868,36635.0
2021-01-20 15:25:00,49.15,49.18,49.15,49.16,73135.0,46.0774,46.1055,46.0774,46.0868,73135.0
2021-01-20 15:30:00,49.16,49.19,49.16,49.18,50725.0,46.0868,46.1149,46.0868,46.1055,50725.0
2021-01-20 15:35:00,49.17,49.19,49.15,49.17,82830.0,46.0962,46.1149,46.0774,46.0962,82830.0
2021-01-20 15:40:00,49.17,49.22,49.17,49.19,127975.0,46.0962,46.143,46.0962,46.1149,127975.0
2021-01-20 15:45:00,49.19,49.24,49.19,49.22,143045.0,46.1149,46.1618,46.1149,46.143,143045.0
2021-01-20 15:50:00,49.17,49.24,49.17,49.23,246010.0,46.0962,46.1618,46.0962,46.1524,246010.0
2021-01-20 15:55:00,49.24,49.27,49.22,49.26,864380.0,46.1618,46.1899,46.143,46.1805,864380.0
2021-01-21 09:30:00,49.34,49.4,49.26,49.3,126740.0,46.2555,46.3118,46.1805,46.218,126740.0
2021-01-21 09:35:00,49.27,49.29,49.06,49.06,62505.0,46.1899,46.2087,45.993,45.993,62505.0
2021-01-21 09:40:00,49.05,49.17,49.05,49.17,26265.0,45.9837,46.0962,45.9837,46.0962,26265.0
2021-01-21 09:45:00,49.16,49.19,49.15,49.17,28515.0,46.0868,46.1149,46.0774,46.0962,28515.0
2021-01-21 09:50:00,49.16,49.2,49.13,49.15,38845.0,46.0868,46.1243,46.0587,46.0774,38845.0
2021-01-21 09:55:00,49.14,49.15,49.09,49.11,70380.0,46.068,46.0774,46.0212,46.0399,70380.0
2021-01-21 10:00:00,49.11,49.15,49.05,49.09,36890.0,46.0399,46.0774,45.9837,46.0212,36890.0
2021-01-21 10:05:00,49.09,49.11,49.07,49.1,23060.0,46.0212,46.0399,46.0024,46.0305,23060.0
2021-01-21 10:10:00,49.09,49.2,49.09,49.2,62400.0,46.0212,46.1243,46.0212,46.1243,62400.0
2021-01-21 10:15:00,49.2,49.25,49.19,49.2,26585.0,46.1243,46.1712,46.1149,46.1243,26585.0
2021-01-21 10:20:00,49.19,49.19,49.12,49.16,130045.0,46.1149,46.1149,46.0493,46.0868,130045.0
2021-01-21 10:25:00,49.16,49.16,49.11,49.15,87660.0,46.0868,46.0868,46.0399,46.0774,87660.0
2021-01-21 10:30:00,49.18,49.18,49.14,49.14,32860.0,46.1055,46.1055,46.068,46.068,32860.0
2021-01-21 10:35:00,49.15,49.17,49.1,49.13,210745.0,46.0774,46.0962,46.0305,46.0587,210745.0
2021-01-21 10:40:00,49.14,49.2,49.14,49.2,43835.0,46.068,46.1243,46.068,46.1243,43835.0
2021-01-21 10:45:00,49.18,49.21,49.15,49.21,40030.0,46.1055,46.1337,46.0774,46.1337,40030.0
2021-01-21 10:50:00,49.21,49.21,49.17,49.18,12800.0,46.1337,46.1337,46.0962,46.1055,12800.0
2021-01-21 10:55:00,49.19,49.19,49.17,49.19,68805.0,46.1149,46.1149,46.0962,46.1149,68805.0
2021-01-21 11:00:00,49.2,49.2,49.17,49.18,339835.0,46.1243,46.1243,46.0962,46.1055,339835.0
2021-01-21 11:05:00,49.17,49.17,49.03,49.04,41425.0,46.0962,46.0962,45.9649,45.9743,41425.0
2021-01-21 11:10:00,49.03,49.04,49.0,49.01,32115.0,45.9649,45.9743,45.9368,45.9462,32115.0
2021-01-21 11:15:00,49.04,49.05,49.01,49.04,16235.0,45.9743,45.9837,45.9462,45.9743,16235.0
2021-01-21 11:20:00,49.06,49.08,49.05,49.08,17820.0,45.993,46.0118,45.9837,46.0118,17820.0
2021-01-21 11:25:00,49.07,49.1,49.07,49.1,16875.0,46.0024,46.0305,46.0024,46.0305,16875.0
2021-01-21 11:30:00,49.08,49.09,48.96,48.96,29835.0,46.0118,46.0212,45.8993,45.8993,29835.0
2021-01-21 11:35:00,48.95,49.01,48.95,49.0,67745.0,45.8899,45.9462,45.8899,45.9368,67745.0
2021-01-21 11:40:00,48.99,49.01,48.98,49.01,33175.0,45.9274,45.9462,45.918,45.9462,33175.0
2021-01-21 11:45:00,49.02,49.02,48.99,49.02,39240.0,45.9555,45.9555,45.9274,45.9555,39240.0
2021-01-21 11:50:00,49.02,49.03,49.0,49.01,14460.0,45.9555,45.9649,45.9368,45.9462,14460.0
2021-01-21 11:55:00,49.01,49.05,49.01,49.01,27400.0,45.9462,45.9837,45.9462,45.9462,27400.0
2021-01-21 12:00:00,49.01,49.03,49.01,49.03,38665.0,45.9462,45.9649,45.9462,45.9649,38665.0
2021-01-21 12:05:00,49.01,49.02,48.99,49.0,25095.0,45.9462,45.9555,45.9274,45.9368,25095.0
2021-01-21 12:10:00,49.0,49.0,48.95,48.95,50160.0,45.9368,45.9368,45.8899,45.8899,50160.0
2021-01-21 12:15:00,48.94,48.94,48.9,48.9,8255.0,45.8805,45.8805,45.843,45.843,8255.0
2021-01-21 12:20:00,48.9,48.94,48.89,48.94,12850.0,45.843,45.8805,45.8337,45.8805,12850.0
2021-01-21 12:25:00,48.96,48.98,48.95,48.96,12900.0,45.8993,45.918,45.8899,45.8993,12900.0
2021-01-21 12:30:00,48.97,48.99,48.93,48.96,49365.0,45.9087,45.9274,45.8712,45.8993,49365.0
2021-01-21 12:35:00,48.96,48.97,48.92,48.92,13515.0,45.8993,45.9087,45.8618,45.8618,13515.0
2021-01-21 12:40:00,48.93,48.96,48.93,48.96,12190.0,45.8712,45.8993,45.8712,45.8993,12190.0
2021-01-21 12:45:00,48.96,48.96,48.94,48.95,53255.0,45.8993,45.8993,45.8805,45.8899,53255.0
2021-01-21 12:50:00,48.93,48.93,48.9,48.92,23125.0,45.8712,45.8712,45.843,45.8618,23125.0
2021-01-21 12:55:00,48.92,48.94,48.92,48.94,26145.0,45.8618,45.8805,45.8618,45.8805,26145.0
2021-01-21 13:00:00,48.94,48.96,48.91,48.92,84635.0,45.8805,45.8993,45.8524,45.8618,84635.0
2021-01-21 13:05:00,48.93,48.94,48.91,48.91,36975.0,45.8712,45.8805,45.8524,45.8524,36975.0
2021-01-21 13:10:00,48.92,48.95,48.9,48.95,28360.0,45.8618,45.8899,45.843,45.8899,28360.0
2021-01-21 13:15:00,48.94,48.94,48.93,48.94,14220.0,45.8805,45.8805,45.8712,45.8805,14220.0
2021-01-21 13:20:00,48.95,49.0,48.94,49.0,25280.0,45.8899,45.9368,45.8805,45.9368,25280.0
2021-01-21 13:25:00,49.0,49.0,48.96,48.96,20730.0,45.9368,45.9368,45.8993,45.8993,20730.0
2021-01-21 13:30:00,48.95,48.97,48.95,48.95,9540.0,45.8899,45.9087,45.8899,45.8899,9540.0
2021-01-21 13:35:00,48.97,48.98,48.95,48.96,32330.0,45.9087,45.918,45.8899,45.8993,32330.0
2021-01-21 13:40:00,48.95,48.95,48.93,48.94,71830.0,45.8899,45.8899,45.8712,45.8805,71830.0
2021-01-21 13:45:00,48.94,48.97,48.94,48.96,22285.0,45.8805,45.9087,45.8805,45.8993,22285.0
2021-01-21 13:50:00,48.96,48.99,48.96,48.99,6830.0,45.8993,45.9274,45.8993,45.9274,6830.0
2021-01-21 13:55:00,49.0,49.0,48.98,48.99,31550.0,45.9368,45.9368,45.918,45.9274,31550.0
2021-01-21 14:00:00,48.98,49.0,48.97,48.98,27620.0,45.918,45.9368,45.9087,45.918,27620.0
2021-01-21 14:05:00,48.98,49.01,48.98,49.01,29770.0,45.918,45.9462,45.918,45.9462,29770.0
2021-01-21 14:10:00,49.01,49.05,49.01,49.05,28930.0,45.9462,45.9837,45.9462,45.9837,28930.0
2021-01-21 14:15:00,49.05,49.06,49.04,49.05,53615.0,45.9837,45.993,45.9743,45.9837,53615.0
2021-01-21 14:20:00,49.04,49.07,49.03,49.05,33595.0,45.9743,46.0024,45.9649,45.9837,33595.0
2021-01-21 14:25:00,49.05,49.05,49.02,49.03,14285.0,45.9837,45.9837,45.9555,45.9649,14285.0
2021-01-21 14:30:00,49.04,49.04,49.02,49.04,69215.0,45.9743,45.9743,45.9555,45.9743,69215.0
2021-01-21 14:35:00,49.05,49.1,49.05,49.1,30685.0,45.9837,46.0305,45.9837,46.0305,30685.0
2021-01-21 14:40:00,49.1,49.11,49.07,49.07,12035.0,46.0305,46.0399,46.0024,46.0024,12035.0
2021-01-21 14:45:00,49.07,49.07,49.04,49.04,29455.0,46.0024,46.0024,45.9743,45.9743,29455.0
2021-01-21 14:50:00,49.05,49.06,49.0,49.01,34080.0,45.9837,45.993,45.9368,45.9462,34080.0
2021-01-21 14:55:00,49.01,49.05,49.01,49.05,26080.0,45.9462,45.9837,45.9462,45.9837,26080.0
2021-01-21 15:00:00,49.05,49.08,49.03,49.07,35330.0,45.9837,46.0118,45.9649,46.0024,35330.0
2021-01-21 15:05:00,49.07,49.08,49.06,49.08,66595.0,46.0024,46.0118,45.993,46.0118,66595.0
2021-01-21 15:10:00,49.07,49.08,49.03,49.05,68865.0,46.0024,46.0118,45.9649,45.9837,68865.0
2021-01-21 15:15:00,49.04,49.05,49.02,49.03,44970.0,45.9743,45.9837,45.9555,45.9649,44970.0
2021-01-21 15:20:00,49.04,49.06,49.03,49.03,61145.0,45.9743,45.993,45.9649,45.9649,61145.0
2021-01-21 15:25:00,49.02,49.04,49.01,49.03,18105.0,45.9555,45.9743,45.9462,45.9649,18105.0
2021-01-21 15:30:00,49.02,49.04,49.01,49.04,63625.0,45.9555,45.9743,45.9462,45.9743,63625.0
2021-01-21 15:35:00,49.04,49.05,48.99,48.99,60795.0,45.9743,45.9837,45.9274,45.9274,60795.0
2021-01-21 15:40:00,48.99,49.02,48.99,49.01,45895.0,45.9274,45.9555,45.9274,45.9462,45895.0
2021-01-21 15:45:00,49.02,49.04,49.02,49.02,22715.0,45.9555,45.9743,45.9555,45.9555,22715.0
2021-01-21 15:50:00,48.99,49.04,48.99,49.02,71600.0,45.9274,45.9743,45.9274,45.9555,71600.0
2021-01-21 15:55:00,49.02,49.02,48.9,48.92,104315.0,45.9555,45.9555,45.843,45.8618,104315.0
2021-01-22 09:30:00,48.56,48.68,48.56,48.6,133180.0,45.5243,45.6368,45.5243,45.5618,133180.0
2021-01-22 09:35:00,48.6,48.62,48.52,48.55,64740.0,45.5618,45.5805,45.4868,45.5149,64740.0
2021-01-22 09:40:00,48.5,48.55,48.47,48.54,71035.0,45.468,45.5149,45.4399,45.5055,71035.0
2021-01-22 09:45:00,48.55,48.7,48.53,48.68,51015.0,45.5149,45.6555,45.4962,45.6368,51015.0
2021-01-22 09:50:00,48.68,48.71,48.67,48.68,97590.0,45.6368,45.6649,45.6274,45.6368,97590.0
2021-01-22 09:55:00,48.68,48.69,48.61,48.67,110185.0,45.6368,45.6462,45.5712,45.6274,110185.0
2021-01-22 10:00:00,48.68,48.75,48.68,48.75,32220.0,45.6368,45.7024,45.6368,45.7024,32220.0
2021-01-22 10:05:00,48.75,48.77,48.72,48.74,20965.0,45.7024,45.7212,45.6743,45.693,20965.0
2021-01-22 10:10:00,48.73,48.73,48.64,48.65,44540.0,45.6837,45.6837,45.5993,45.6087,44540.0
2021-01-22 10:15:00,48.66,48.69,48.64,48.66,19460.0,45.618,45.6462,45.5993,45.618,19460.0
2021-01-22 10:20:00,48.62,48.62,48.54,48.54,39505.0,45.5805,45.5805,45.5055,45.5055,39505.0
2021-01-22 10:25:00,48.54,48.54,48.49,48.52,56650.0,45.5055,45.5055,45.4587,45.4868,56650.0
2021-01-22 10:30:00,48.5,48.57,48.5,48.52,54045.0,45.468,45.5337,45.468,45.4868,54045.0
2021-01-22 10:35:00,48.53,48.54,48.48,48.5,13050.0,45.4962,45.5055,45.4493,45.468,13050.0
2021-01-22 10:40:00,48.53,48.55,48.49,48.51,34695.0,45.4962,45.5149,45.4587,45.4774,34695.0
2021-01-22 10:45:00,48.51,48.56,48.51,48.56,11180.0,45.4774,45.5243,45.4774,45.5243,11180.0
2021-01-22 10:50:00,48.56,48.6,48.55,48.56,99910.0,45.5243,45.5618,45.5149,45.5243,99910.0
2021-01-22 10:55:00,48.56,48.65,48.56,48.65,56815.0,45.5243,45.6087,45.5243,45.6087,56815.0
2021-01-22 11:00:00,48.64,48.71,48.64,48.71,27875.0,45.5993,45.6649,45.5993,45.6649,27875.0
2021-01-22 11:05:00,48.72,48.72,48.66,48.69,33465.0,45.6743,45.6743,45.618,45.6462,33465.0
2021-01-22 11:10:00,48.65,48.67,48.63,48.65,22460.0,45.6087,45.6274,45.5899,45.6087,22460.0
2021-01-22 11:15:00,48.64,48.65,48.62,48.63,9450.0,45.5993,45.6087,45.5805,45.5899,9450.0
2021-01-22 11:20:00,48.62,48.64,48.59,48.62,43400.0,45.5805,45.5993,45.5524,45.5805,43400.0
2021-01-22 11:25:00,48.62,48.67,48.61,48.63,33355.0,45.5805,45.6274,45.5712,45.5899,33355.0
2021-01-22 11:30:00,48.64,48.71,48.63,48.71,44705.0,45.5993,45.6649,45.5899,45.6649,44705.0
2021-01-22 11:35:00,48.73,48.8,48.72,48.8,23145.0,45.6837,45.7493,45.6743,45.7493,23145.0
2021-01-22 11:40:00,48.78,48.78,48.77,48.78,27150.0,45.7305,45.7305,45.7212,45.7305,27150.0
2021-01-22 11:45:00,48.76,48.77,48.75,48.77,10305.0,45.7118,45.7212,45.7024,45.7212,10305.0
2021-01-22 11:50:00,48.78,48.8,48.74,48.74,21705.0,45.7305,45.7493,45.693,45.693,21705.0
2021-01-22 11:55:00,48.75,48.79,48.73,48.79,26755.0,45.7024,45.7399,45.6837,45.7399,26755.0
2021-01-22 12:00:00,48.78,48.82,48.77,48.77,13740.0,45.7305,45.768,45.7212,45.7212,13740.0
2021-01-22 12:05:00,48.76,48.76,48.71,48.72,21530.0,45.7118,45.7118,45.6649,45.6743,21530.0
2021-01-22 12:10:00,48.74,48.74,48.72,48.73,3810.0,45.693,45.693,45.6743,45.6837,3810.0
2021-01-22 12:15:00,48.73,48.77,48.71,48.72,28920.0,45.6837,45.7212,45.6649,45.6743,28920.0
2021-01-22 12:20:00,48.73,48.75,48.73,48.75,9295.0,45.6837,45.7024,45.6837,45.7024,9295.0
2021-01-22 12:25:00,48.74,48.76,48.74,48.75,41835.0,45.693,45.7118,45.693,45.7024,41835.0
2021-01-22 12:30:00,48.74,48.75,48.73,48.73,36465.0,45.693,45.7024,45.6837,45.6837,36465.0
2021-01-22 12:35:00,48.73,48.75,48.73,48.74,45855.0,45.6837,45.7024,45.6837,45.693,45855.0
2021-01-22 12:40:00,48.74,48.79,48.74,48.77,9165.0,45.693,45.7399,45.693,45.7212,9165.0
2021-01-22 12:45:00,48.77,48.79,48.75,48.78,15455.0,45.7212,45.7399,45.7024,45.7305,15455.0
2021-01-22 12:50:00,48.76,48.81,48.76,48.81,6855.0,45.7118,45.7587,45.7118,45.7587,6855.0
2021-01-22 12:55:00,48.81,48.84,48.81,48.82,38085.0,45.7587,45.7868,45.7587,45.768,38085.0
2021-01-22 13:00:00,48.83,48.83,48.79,48.79,10265.0,45.7774,45.7774,45.7399,45.7399,10265.0
2021-01-22 13:05:00,48.78,48.79,48.77,48.77,12950.0,45.7305,45.7399,45.7212,45.7212,12950.0
2021-01-22 13:10:00,48.74,48.76,48.74,48.75,7510.0,45.693,45.7118,45.693,45.7024,7510.0
2021-01-22 13:15:00,48.76,48.77,48.75,48.77,6340.0,45.7118,45.7212,45.7024,45.7212,6340.0
2021-01-22 13:20:00,48.79,48.81,48.79,48.81,5675.0,45.7399,45.7587,45.7399,45.7587,5675.0
2021-01-22 13:25:00,48.82,48.83,48.81,48.82,51630.0,45.768,45.7774,45.7587,45.768,51630.0
2021-01-22 13:30:00,48.8,48.84,48.8,48.83,12885.0,45.7493,45.7868,45.7493,45.7774,12885.0
2021-01-22 13:35:00,48.83,48.85,48.83,48.85,30990.0,45.7774,45.7962,45.7774,45.7962,30990.0
2021-01-22 13:40:00,48.85,48.86,48.83,48.83,17680.0,45.7962,45.8055,45.7774,45.7774,17680.0
2021-01-22 13:45:00,48.83,48.83,48.81,48.81,8240.0,45.7774,45.7774,45.7587,45.7587,8240.0
2021-01-22 13:50:00,48.8,48.83,48.79,48.83,32635.0,45.7493,45.7774,45.7399,45.7774,32635.0
2021-01-22 13:55:00,48.84,48.84,48.77,48.78,8320.0,45.7868,45.7868,45.7212,45.7305,8320.0
2021-01-22 14:00:00,48.78,48.79,48.74,48.79,10545.0,45.7305,45.7399,45.693,45.7399,10545.0
2021-01-22 14:05:00,48.78,48.79,48.75,48.75,40945.0,45.7305,45.7399,45.7024,45.7024,40945.0
2021-01-22 14:10:00,48.75,48.76,48.74,48.75,11640.0,45.7024,45.7118,45.693,45.7024,11640.0
2021-01-22 14:15:00,48.76,48.76,48.74,48.76,16600.0,45.7118,45.7118,45.693,45.7118,16600.0
2021-01-22 14:20:00,48.76,48.81,48.76,48.81,28145.0,45.7118,45.7587,45.7118,45.7587,28145.0
2021-01-22 14:25:00,48.8,48.82,48.79,48.81,30970.0,45.7493,45.768,45.7399,45.7587,30970.0
2021-01-22 14:30:00,48.81,48.84,48.81,48.83,35030.0,45.7587,45.7868,45.7587,45.7774,35030.0
2021-01-22 14:35:00,48.83,48.86,48.83,48.85,9660.0,45.7774,45.8055,45.7774,45.7962,9660.0
2021-01-22 14:40:00,48.87,48.88,48.86,48.87,7675.0,45.8149,45.8243,45.8055,45.8149,7675.0
2021-01-22 14:45:00,48.86,48.9,48.86,48.9,18190.0,45.8055,45.843,45.8055,45.843,18190.0
2021-01-22 14:50:00,48.9,48.92,48.89,48.91,32435.0,45.843,45.8618,45.8337,45.8524,32435.0
2021-01-22 14:55:00,48.9,48.94,48.9,48.93,20655.0,45.843,45.8805,45.843,45.8712,20655.0
2021-01-22 15:00:00,48.94,48.96,48.93,48.96,22070.0,45.8805,45.8993,45.8712,45.8993,22070.0
2021-01-22 15:05:00,48.95,48.97,48.94,48.95,19845.0,45.8899,45.9087,45.8805,45.8899,19845.0
2021-01-22 15:10:00,48.95,48.95,48.92,48.93,33345.0,45.8899,45.8899,45.8618,45.8712,33345.0
2021-01-22 15:15:00,48.94,48.96,48.94,48.95,24220.0,45.8805,45.8993,45.8805,45.8899,24220.0
2021-01-22 15:20:00,48.94,48.97,48.94,48.96,87610.0,45.8805,45.9087,45.8805,45.8993,87610.0
2021-01-22 15:25:00,48.96,49.03,48.96,49.03,26725.0,45.8993,45.9649,45.8993,45.9649,26725.0
2021-01-22 15:30:00,49.02,49.04,48.99,49.04,41075.0,45.9555,45.9743,45.9274,45.9743,41075.0
2021-01-22 15:35:00,49.03,49.08,49.03,49.05,50285.0,45.9649,46.0118,45.9649,45.9837,50285.0
2021-01-22 15:40:00,49.07,49.08,49.06,49.07,13555.0,46.0024,46.0118,45.993,46.0024,13555.0
2021-01-22 15:45:00,49.06,49.08,49.05,49.07,49760.0,45.993,46.0118,45.9837,46.0024,49760.0
2021-01-22 15:50:00,49.09,49.13,49.09,49.13,179400.0,46.0212,46.0587,46.0212,46.0587,179400.0
2021-01-22 15:55:00,49.13,49.15,49.09,49.1,562215.0,46.0587,46.0774,46.0212,46.0305,562215.0
2021-01-25 09:30:00,49.05,49.13,48.98,49.09,175030.0,45.9837,46.0587,45.918,46.0212,175030.0
2021-01-25 09:35:00,49.12,49.14,49.07,49.11,63950.0,46.0493,46.068,46.0024,46.0399,63950.0
2021-01-25 09:40:00,49.17,49.24,49.14,49.21,32180.0,46.0962,46.1618,46.068,46.1337,32180.0
2021-01-25 09:45:00,49.23,49.24,49.15,49.21,45010.0,46.1524,46.1618,46.0774,46.1337,45010.0
2021-01-25 09:50:00,49.21,49.25,49.06,49.06,39185.0,46.1337,46.1712,45.993,45.993,39185.0
2021-01-25 09:55:00,49.11,49.18,49.04,49.05,53865.0,46.0399,46.1055,45.9743,45.9837,53865.0
2021-01-25 10:00:00,49.04,49.28,49.03,49.28,91900.0,45.9743,46.1993,45.9649,46.1993,91900.0
2021-01-25 10:05:00,49.27,49.31,49.25,49.28,15730.0,46.1899,46.2274,46.1712,46.1993,15730.0
2021-01-25 10:10:00,49.29,49.3,49.21,49.25,32865.0,46.2087,46.218,46.1337,46.1712,32865.0
2021-01-25 10:15:00,49.29,49.37,49.28,49.37,48990.0,46.2087,46.2837,46.1993,46.2837,48990.0
2021-01-25 10:20:00,49.37,49.42,49.36,49.42,14750.0,46.2837,46.3305,46.2743,46.3305,14750.0
2021-01-25 10:25:00,49.42,49.5,49.4,49.48,80170.0,46.3305,46.4055,46.3118,46.3868,80170.0
2021-01-25 10:30:00,49.47,49.5,49.44,49.48,175935.0,46.3774,46.4055,46.3493,46.3868,175935.0
2021-01-25 10:35:00,49.49,49.52,49.46,49.49,54295.0,46.3962,46.4243,46.368,46.3962,54295.0
2021-01-25 10:40:00,49.48,49.5,49.47,49.49,9770.0,46.3868,46.4055,46.3774,46.3962,9770.0
2021-01-25 10:45:00,49.48,49.5,49.34,49.34,59970.0,46.3868,46.4055,46.2555,46.2555,59970.0
2021-01-25 10:50:00,49.3,49.3,49.23,49.27,28455.0,46.218,46.218,46.1524,46.1899,28455.0
2021-01-25 10:55:00,49.23,49.23,48.92,48.93,75660.0,46.1524,46.1524,45.8618,45.8712,75660.0
2021-01-25 11:00:00,48.95,49.02,48.7,48.72,268155.0,45.8899,45.9555,45.6555,45.6743,268155.0
2021-01-25 11:05:00,48.71,48.72,48.46,48.46,107830.0,45.6649,45.6743,45.4305,45.4305,107830.0
2021-01-25 11:10:00,48.47,48.74,48.47,48.71,33565.0,45.4399,45.693,45.4399,45.6649,33565.0
2021-01-25 11:15:00,48.65,48.76,48.6,48.73,107400.0,45.6087,45.7118,45.5618,45.6837,107400.0
2021-01-25 11:20:00,48.74,48.74,48.67,48.72,19945.0,45.693,45.693,45.6274,45.6743,19945.0
2021-01-25 11:25:00,48.67,48.73,48.6,48.62,22630.0,45.6274,45.6837,45.5618,45.5805,22630.0
2021-01-25 11:30:00,48.62,48.71,48.56,48.68,62950.0,45.5805,45.6649,45.5243,45.6368,62950.0
2021-01-25 11:35:00,48.7,48.71,48.66,48.69,20640.0,45.6555,45.6649,45.618,45.6462,20640.0
2021-01-25 11:40:00,48.69,48.81,48.68,48.81,35220.0,45.6462,45.7587,45.6368,45.7587,35220.0
2021-01-25 11:45:00,48.83,48.84,48.78,48.8,77840.0,45.7774,45.7868,45.7305,45.7493,77840.0
2021-01-25 11:50:00,48.81,48.84,48.8,48.83,21705.0,45.7587,45.7868,45.7493,45.7774,21705.0
2021-01-25 11:55:00,48.83,48.88,48.83,48.87,23875.0,45.7774,45.8243,45.7774,45.8149,23875.0
2021-01-25 12:00:00,48.88,48.9,48.85,48.86,27240.0,45.8243,45.843,45.7962,45.8055,27240.0
2021-01-25 12:05:00,48.86,48.88,48.81,48.83,25735.0,45.8055,45.8243,45.7587,45.7774,25735.0
2021-01-25 12:10:00,48.84,48.85,48.72,48.74,28860.0,45.7868,45.7962,45.6743,45.693,28860.0
2021-01-25 12:15:00,48.72,48.76,48.58,48.6,57430.0,45.6743,45.7118,45.543,45.5618,57430.0
2021-01-25 12:20:00,48.6,48.71,48.55,48.55,23765.0,45.5618,45.6649,45.5149,45.5149,23765.0
2021-01-25 12:25:00,48.55,48.68,48.55,48.66,331880.0,45.5149,45.6368,45.5149,45.618,331880.0
2021-01-25 12:30:00,48.62,48.73,48.62,48.73,14685.0,45.5805,45.6837,45.5805,45.6837,14685.0
2021-01-25 12:35:00,48.75,48.8,48.75,48.75,13440.0,45.7024,45.7493,45.7024,45.7024,13440.0
2021-01-25 12:40:00,48.78,48.83,48.77,48.77,16565.0,45.7305,45.7774,45.7212,45.7212,16565.0
2021-01-25 12:45:00,48.79,48.85,48.79,48.82,194280.0,45.7399,45.7962,45.7399,45.768,194280.0
2021-01-25 12:50:00,48.81,48.83,48.75,48.79,41985.0,45.7587,45.7774,45.7024,45.7399,41985.0
2021-01-25 12:55:00,48.79,48.83,48.77,48.83,22630.0,45.7399,45.7774,45.7212,45.7774,22630.0
2021-01-25 13:00:00,48.84,48.84,48.82,48.83,9060.0,45.7868,45.7868,45.768,45.7774,9060.0
2021-01-25 13:05:00,48.82,48.82,48.74,48.77,28735.0,45.768,45.768,45.693,45.7212,28735.0
2021-01-25 13:10:00,48.77,48.89,48.77,48.88,26140.0,45.7212,45.8337,45.7212,45.8243,26140.0
2021-01-25 13:15:00,48.91,48.91,48.88,48.88,35995.0,45.8524,45.8524,45.8243,45.8243,35995.0
2021-01-25 13:20:00,48.89,48.97,48.89,48.93,82580.0,45.8337,45.9087,45.8337,45.8712,82580.0
2021-01-25 13:25:00,48.93,48.95,48.92,48.92,94480.0,45.8712,45.8899,45.8618,45.8618,94480.0
2021-01-25 13:30:00,48.93,48.95,48.9,48.94,16435.0,45.8712,45.8899,45.843,45.8805,16435.0
2021-01-25 13:35:00,48.92,48.95,48.92,48.93,17885.0,45.8618,45.8899,45.8618,45.8712,17885.0
2021-01-25 13:40:00,48.93,48.95,48.91,48.92,29285.0,45.8712,45.8899,45.8524,45.8618,29285.0
2021-01-25 13:45:00,48.94,48.94,48.9,48.91,6060.0,45.8805,45.8805,45.843,45.8524,6060.0
2021-01-25 13:50:00,48.9,48.93,48.85,48.85,21160.0,45.843,45.8712,45.7962,45.7962,21160.0
2021-01-25 13:55:00,48.83,48.86,48.8,48.85,41465.0,45.7774,45.8055,45.7493,45.7962,41465.0
2021-01-25 14:00:00,48.83,48.85,48.78,48.85,12915.0,45.7774,45.7962,45.7305,45.7962,12915.0
2021-01-25 14:05:00,48.86,48.88,48.82,48.88,12850.0,45.8055,45.8243,45.768,45.8243,12850.0
2021-01-25 14:10:00,48.77,48.82,48.77,48.81,12525.0,45.7212,45.768,45.7212,45.7587,12525.0
2021-01-25 14:15:00,48.84,48.84,48.74,48.77,56675.0,45.7868,45.7868,45.693,45.7212,56675.0
2021-01-25 14:20:00,48.77,48.81,48.77,48.78,154430.0,45.7212,45.7587,45.7212,45.7305,154430.0
2021-01-25 14:25:00,48.79,48.81,48.76,48.81,26055.0,45.7399,45.7587,45.7118,45.7587,26055.0
2021-01-25 14:30:00,48.81,48.85,48.81,48.83,19405.0,45.7587,45.7962,45.7587,45.7774,19405.0
2021-01-25 14:35:00,48.83,48.83,48.79,48.81,84485.0,45.7774,45.7774,45.7399,45.7587,84485.0
2021-01-25 14:40:00,48.8,48.85,48.8,48.84,149900.0,45.7493,45.7962,45.7493,45.7868,149900.0
2021-01-25 14:45:00,48.85,48.87,48.85,48.87,20045.0,45.7962,45.8149,45.7962,45.8149,20045.0
2021-01-25 14:50:00,48.87,48.88,48.79,48.8,76925.0,45.8149,45.8243,45.7399,45.7493,76925.0
2021-01-25 14:55:00,48.8,48.83,48.75,48.78,57525.0,45.7493,45.7774,45.7024,45.7305,57525.0
2021-01-25 15:00:00,48.78,48.84,48.78,48.79,16245.0,45.7305,45.7868,45.7305,45.7399,16245.0
2021-01-25 15:05:00,48.83,48.85,48.82,48.82,58925.0,45.7774,45.7962,45.768,45.768,58925.0
2021-01-25 15:10:00,48.82,48.83,48.74,48.75,58915.0,45.768,45.7774,45.693,45.7024,58915.0
2021-01-25 15:15:00,48.74,48.83,48.7,48.83,104415.0,45.693,45.7774,45.6555,45.7774,104415.0
2021-01-25 15:20:00,48.82,48.83,48.79,48.83,78415.0,45.768,45.7774,45.7399,45.7774,78415.0
2021-01-25 15:25:00,48.81,48.83,48.79,48.79,143320.0,45.7587,45.7774,45.7399,45.7399,143320.0
2021-01-25 15:30:00,48.79,48.85,48.77,48.82,72140.0,45.7399,45.7962,45.7212,45.768,72140.0
2021-01-25 15:35:00,48.82,48.85,48.8,48.83,98740.0,45.768,45.7962,45.7493,45.7774,98740.0
2021-01-25 15:40:00,48.84,48.86,48.8,48.84,77070.0,45.7868,45.8055,45.7493,45.7868,77070.0
2021-01-25 15:45:00,48.85,48.86,48.8,48.83,86670.0,45.7962,45.8055,45.7493,45.7774,86670.0
2021-01-25 15:50:00,48.85,48.88,48.84,48.88,114600.0,45.7962,45.8243,45.7868,45.8243,114600.0
2021-01-25 15:55:00,48.87,48.94,48.86,48.91,547520.0,45.8149,45.8805,45.8055,45.8524,547520.0
2021-01-26 09:30:00,49.19,49.26,49.0,49.08,139945.0,46.1149,46.1805,45.9368,46.0118,139945.0
2021-01-26 09:35:00,49.11,49.12,48.96,49.04,59870.0,46.0399,46.0493,45.8993,45.9743,59870.0
2021-01-26 09:40:00,49.05,49.05,48.98,49.01,60725.0,45.9837,45.9837,45.918,45.9462,60725.0
2021-01-26 09:45:00,49.06,49.1,49.04,49.08,15985.0,45.993,46.0305,45.9743,46.0118,15985.0
2021-01-26 09:50:00,49.06,49.06,48.93,48.95,86270.0,45.993,45.993,45.8712,45.8899,86270.0
2021-01-26 09:55:00,48.94,48.98,48.91,48.96,59930.0,45.8805,45.918,45.8524,45.8993,59930.0
2021-01-26 10:00:00,48.94,49.03,48.92,48.99,20155.0,45.8805,45.9649,45.8618,45.9274,20155.0
2021-01-26 10:05:00,48.98,48.98,48.87,48.89,33090.0,45.918,45.918,45.8149,45.8337,33090.0
2021-01-26 10:10:00,48.84,48.85,48.69,48.72,57110.0,45.7868,45.7962,45.6462,45.6743,57110.0
2021-01-26 10:15:00,48.71,48.75,48.66,48.68,45360.0,45.6649,45.7024,45.618,45.6368,45360.0
2021-01-26 10:20:00,48.67,48.73,48.67,48.69,99605.0,45.6274,45.6837,45.6274,45.6462,99605.0
2021-01-26 10:25:00,48.69,48.8,48.69,48.79,28870.0,45.6462,45.7493,45.6462,45.7399,28870.0
2021-01-26 10:30:00,48.8,48.8,48.74,48.74,64710.0,45.7493,45.7493,45.693,45.693,64710.0
2021-01-26 10:35:00,48.75,48.78,48.74,48.77,19210.0,45.7024,45.7305,45.693,45.7212,19210.0
2021-01-26 10:40:00,48.73,48.76,48.7,48.75,42430.0,45.6837,45.7118,45.6555,45.7024,42430.0
2021-01-26 10:45:00,48.76,48.79,48.72,48.73,21755.0,45.7118,45.7399,45.6743,45.6837,21755.0
2021-01-26 10:50:00,48.7,48.7,48.58,48.6,146055.0,45.6555,45.6555,45.543,45.5618,146055.0
2021-01-26 10:55:00,48.59,48.62,48.56,48.61,39310.0,45.5524,45.5805,45.5243,45.5712,39310.0
2021-01-26 11:00:00,48.63,48.67,48.58,48.67,29260.0,45.5899,45.6274,45.543,45.6274,29260.0
2021-01-26 11:05:00,48.66,48.66,48.52,48.55,20315.0,45.618,45.618,45.4868,45.5149,20315.0
2021-01-26 11:10:00,48.54,48.63,48.54,48.58,37945.0,45.5055,45.5899,45.5055,45.543,37945.0
2021-01-26 11:15:00,48.58,48.63,48.58,48.59,44040.0,45.543,45.5899,45.543,45.5524,44040.0
2021-01-26 11:20:00,48.59,48.64,48.57,48.63,22065.0,45.5524,45.5993,45.5337,45.5899,22065.0
2021-01-26 11:25:00,48.62,48.69,48.6,48.68,96445.0,45.5805,45.6462,45.5618,45.6368,96445.0
2021-01-26 11:30:00,48.66,48.68,48.63,48.64,39005.0,45.618,45.6368,45.5899,45.5993,39005.0
2021-01-26 11:35:00,48.64,48.64,48.57,48.6,59560.0,45.5993,45.5993,45.5337,45.5618,59560.0
2021-01-26 11:40:00,48.6,48.61,48.51,48.51,152130.0,45.5618,45.5712,45.4774,45.4774,152130.0
2021-01-26 11:45:00,48.5,48.5,48.46,48.46,35700.0,45.468,45.468,45.4305,45.4305,35700.0
2021-01-26 11:50:00,48.47,48.5,48.43,48.45,1782000.0,45.4399,45.468,45.4024,45.4212,1782000.0
2021-01-26 11:55:00,48.45,48.48,48.43,48.43,17550.0,45.4212,45.4493,45.4024,45.4024,17550.0
2021-01-26 12:00:00,48.44,48.51,48.43,48.49,123965.0,45.4118,45.4774,45.4024,45.4587,123965.0
2021-01-26 12:05:00,48.51,48.51,48.47,48.5,22835.0,45.4774,45.4774,45.4399,45.468,22835.0
2021-01-26 12:10:00,48.5,48.53,48.5,48.52,451505.0,45.468,45.4962,45.468,45.4868,451505.0
2021-01-26 12:15:00,48.49,48.52,48.48,48.5,29000.0,45.4587,45.4868,45.4493,45.468,29000.0
2021-01-26 12:20:00,48.49,48.52,48.49,48.5,52675.0,45.4587,45.4868,45.4587,45.468,52675.0
2021-01-26 12:25:00,48.5,48.55,48.49,48.54,13540.0,45.468,45.5149,45.4587,45.5055,13540.0
2021-01-26 12:30:00,48.54,48.58,48.54,48.58,26960.0,45.5055,45.543,45.5055,45.543,26960.0
2021-01-26 12:35:00,48.58,48.59,48.55,48.59,19845.0,45.543,45.5524,45.5149,45.5524,19845.0
2021-01-26 12:40:00,48.57,48.58,48.53,48.53,23120.0,45.5337,45.543,45.4962,45.4962,23120.0
2021-01-26 12:45:00,48.54,48.54,48.49,48.52,15075.0,45.5055,45.5055,45.4587,45.4868,15075.0
2021-01-26 12:50:00,48.54,48.62,48.54,48.62,20490.0,45.5055,45.5805,45.5055,45.5805,20490.0
2021-01-26 12:55:00,48.61,48.62,48.55,48.56,27640.0,45.5712,45.5805,45.5149,45.5243,27640.0
2021-01-26 13:00:00,48.56,48.6,48.55,48.6,15220.0,45.5243,45.5618,45.5149,45.5618,15220.0
2021-01-26 13:05:00,48.57,48.61,48.56,48.61,21435.0,45.5337,45.5712,45.5243,45.5712,21435.0
2021-01-26 13:10:00,48.63,48.63,48.62,48.62,11475.0,45.5899,45.5899,45.5805,45.5805,11475.0
2021-01-26 13:15:00,48.61,48.65,48.61,48.63,63075.0,45.5712,45.6087,45.5712,45.5899,63075.0
2021-01-26 13:20:00,48.63,48.63,48.59,48.61,15300.0,45.5899,45.5899,45.5524,45.5712,15300.0
2021-01-26 13:25:00,48.62,48.64,48.61,48.61,24470.0,45.5805,45.5993,45.5712,45.5712,24470.0
2021-01-26 13:30:00,48.61,48.62,48.59,48.6,18135.0,45.5712,45.5805,45.5524,45.5618,18135.0
2021-01-26 13:35:00,48.6,48.62,48.6,48.62,22280.0,45.5618,45.5805,45.5618,45.5805,22280.0
2021-01-26 13:40:00,48.59,48.64,48.59,48.62,26095.0,45.5524,45.5993,45.5524,45.5805,26095.0
2021-01-26 13:45:00,48.62,48.62,48.56,48.57,95290.0,45.5805,45.5805,45.5243,45.5337,95290.0
2021-01-26 13:50:00,48.57,48.58,48.56,48.57,24870.0,45.5337,45.543,45.5243,45.5337,24870.0
2021-01-26 13:55:00,48.55,48.58,48.53,48.53,51995.0,45.5149,45.543,45.4962,45.4962,51995.0
2021-01-26 14:00:00,48.53,48.58,48.53,48.58,23305.0,45.4962,45.543,45.4962,45.543,23305.0
2021-01-26 14:05:00,48.56,48.59,48.56,48.58,22745.0,45.5243,45.5524,45.5243,45.543,22745.0
2021-01-26 14:10:00,48.58,48.59,48.56,48.59,20470.0,45.543,45.5524,45.5243,45.5524,20470.0
2021-01-26 14:15:00,48.59,48.6,48.58,48.6,25070.0,45.5524,45.5618,45.543,45.5618,25070.0
2021-01-26 14:20:00,48.6,48.6,48.58,48.59,1427700.0,45.5618,45.5618,45.543,45.5524,1427700.0
2021-01-26 14:25:00,48.58,48.58,48.5,48.53,40320.0,45.543,45.543,45.468,45.4962,40320.0
2021-01-26 14:30:00,48.53,48.58,48.53,48.56,18745.0,45.4962,45.543,45.4962,45.5243,18745.0
2021-01-26 14:35:00,48.58,48.59,48.55,48.59,6220.0,45.543,45.5524,45.5149,45.5524,6220.0
2021-01-26 14:40:00,48.57,48.58,48.54,48.56,24910.0,45.5337,45.543,45.5055,45.5243,24910.0
2021-01-26 14:45:00,48.57,48.57,48.53,48.54,46980.0,45.5337,45.5337,45.4962,45.5055,46980.0
2021-01-26 14:50:00,48.52,48.54,48.51,48.51,78320.0,45.4868,45.5055,45.4774,45.4774,78320.0
2021-01-26 14:55:00,48.53,48.6,48.53,48.6,51295.0,45.4962,45.5618,45.4962,45.5618,51295.0
2021-01-26 15:00:00,48.59,48.66,48.58,48.66,15385.0,45.5524,45.618,45.543,45.618,15385.0
2021-01-26 15:05:00,48.65,48.65,48.61,48.63,184130.0,45.6087,45.6087,45.5712,45.5899,184130.0
2021-01-26 15:10:00,48.65,48.65,48.61,48.63,51230.0,45.6087,45.6087,45.5712,45.5899,51230.0
2021-01-26 15:15:00,48.63,48.63,48.59,48.6,50705.0,45.5899,45.5899,45.5524,45.5618,50705.0
2021-01-26 15:20:00,48.6,48.6,48.57,48.59,19860.0,45.5618,45.5618,45.5337,45.5524,19860.0
2021-01-26 15:25:00,48.59,48.6,48.57,48.6,15165.0,45.5524,45.5618,45.5337,45.5618,15165.0
2021-01-26 15:30:00,48.56,48.59,48.55,48.55,19325.0,45.5243,45.5524,45.5149,45.5149,19325.0
2021-01-26 15:35:00,48.55,48.56,48.45,48.45,29105.0,45.5149,45.5243,45.4212,45.4212,29105.0
2021-01-26 15:40:00,48.45,48.54,48.45,48.53,48130.0,45.4212,45.5055,45.4212,45.4962,48130.0
2021-01-26 15:45:00,48.53,48.54,48.44,48.44,303430.0,45.4962,45.5055,45.4118,45.4118,303430.0
2021-01-26 15:50:00,48.43,48.46,48.41,48.44,38445.0,45.4024,45.4305,45.3837,45.4118,38445.0
2021-01-26 15:55:00,48.44,48.44,48.39,48.41,188845.0,45.4118,45.4118,45.3649,45.3837,188845.0
2021-01-27 09:30:00,47.63,47.64,47.35,47.54,414455.0,44.6524,44.6618,44.3899,44.5681,414455.0
2021-01-27 09:35:00,47.5,47.53,47.4,47.44,217010.0,44.5306,44.5587,44.4368,44.4743,217010.0
2021-01-27 09:40:00,47.4,47.43,47.24,47.27,192415.0,44.4368,44.4649,44.2868,44.3149,192415.0
2021-01-27 09:45:00,47.25,47.38,47.22,47.32,353955.0,44.2962,44.4181,44.2681,44.3618,353955.0
2021-01-27 09:50:00,47.31,47.36,47.28,47.33,196200.0,44.3524,44.3993,44.3243,44.3712,196200.0
2021-01-27 09:55:00,47.35,47.61,47.34,47.6,164950.0,44.3899,44.6337,44.3806,44.6243,164950.0
2021-01-27 10:00:00,47.6,47.7,47.58,47.68,54060.0,44.6243,44.7181,44.6056,44.6993,54060.0
2021-01-27 10:05:00,47.67,47.68,47.52,47.59,81030.0,44.6899,44.6993,44.5493,44.6149,81030.0
2021-01-27 10:10:00,47.63,47.66,47.56,47.58,20650.0,44.6524,44.6806,44.5868,44.6056,20650.0
2021-01-27 10:15:00,47.61,47.73,47.56,47.73,75395.0,44.6337,44.7462,44.5868,44.7462,75395.0
2021-01-27 10:20:00,47.72,47.85,47.72,47.82,43690.0,44.7368,44.8587,44.7368,44.8306,43690.0
2021-01-27 10:25:00,47.84,47.87,47.8,47.8,64510.0,44.8493,44.8774,44.8118,44.8118,64510.0
2021-01-27 10:30:00,47.8,47.88,47.68,47.79,59040.0,44.8118,44.8868,44.6993,44.8024,59040.0
2021-01-27 10:35:00,47.79,47.82,47.71,47.72,23575.0,44.8024,44.8306,44.7274,44.7368,23575.0
2021-01-27 10:40:00,47.77,47.84,47.75,47.82,25295.0,44.7837,44.8493,44.7649,44.8306,25295.0
2021-01-27 10:45:00,47.84,47.86,47.74,47.81,117410.0,44.8493,44.8681,44.7556,44.8212,117410.0
2021-01-27 10:50:00,47.79,47.81,47.74,47.75,34760.0,44.8024,44.8212,44.7556,44.7649,34760.0
2021-01-27 10:55:00,47.73,47.85,47.73,47.85,56645.0,44.7462,44.8587,44.7462,44.8587,56645.0
2021-01-27 11:00:00,47.85,47.86,47.77,47.84,69410.0,44.8587,44.8681,44.7837,44.8493,69410.0
2021-01-27 11:05:00,47.85,47.85,47.76,47.81,54525.0,44.8587,44.8587,44.7743,44.8212,54525.0
2021-01-27 11:10:00,47.84,47.84,47.74,47.75,30615.0,44.8493,44.8493,44.7556,44.7649,30615.0
2021-01-27 11:15:00,47.71,47.71,47.66,47.66,48795.0,44.7274,44.7274,44.6806,44.6806,48795.0
2021-01-27 11:20:00,47.68,47.7,47.67,47.7,9745.0,44.6993,44.7181,44.6899,44.7181,9745.0
2021-01-27 11:25:00,47.74,47.8,47.72,47.72,31915.0,44.7556,44.8118,44.7368,44.7368,31915.0
2021-01-27 11:30:00,47.76,47.78,47.7,47.7,19015.0,44.7743,44.7931,44.7181,44.7181,19015.0
2021-01-27 11:35:00,47.74,47.79,47.72,47.77,23690.0,44.7556,44.8024,44.7368,44.7837,23690.0
2021-01-27 11:40:00,47.8,47.82,47.78,47.8,30860.0,44.8118,44.8306,44.7931,44.8118,30860.0
2021-01-27 11:45:00,47.79,47.83,47.68,47.7,47415.0,44.8024,44.8399,44.6993,44.7181,47415.0
2021-01-27 11:50:00,47.68,47.69,47.66,47.66,19195.0,44.6993,44.7087,44.6806,44.6806,19195.0
2021-01-27 11:55:00,47.63,47.63,47.54,47.54,53500.0,44.6524,44.6524,44.5681,44.5681,53500.0
2021-01-27 12:00:00,47.52,47.56,47.44,47.44,65450.0,44.5493,44.5868,44.4743,44.4743,65450.0
2021-01-27 12:05:00,47.44,47.57,47.44,47.55,44100.0,44.4743,44.5962,44.4743,44.5774,44100.0
2021-01-27 12:10:00,47.56,47.64,47.56,47.63,16520.0,44.5868,44.6618,44.5868,44.6524,16520.0
2021-01-27 12:15:00,47.62,47.68,47.62,47.68,10810.0,44.6431,44.6993,44.6431,44.6993,10810.0
2021-01-27 12:20:00,47.68,47.69,47.61,47.65,78080.0,44.6993,44.7087,44.6337,44.6712,78080.0
2021-01-27 12:25:00,47.65,47.66,47.61,47.63,46975.0,44.6712,44.6806,44.6337,44.6524,46975.0
2021-01-27 12:30:00,47.63,47.66,47.62,47.63,21865.0,44.6524,44.6806,44.6431,44.6524,21865.0
2021-01-27 12:35:00,47.63,47.7,47.56,47.7,30865.0,44.6524,44.7181,44.5868,44.7181,30865.0
2021-01-27 12:40:00,47.76,47.79,47.75,47.78,71830.0,44.7743,44.8024,44.7649,44.7931,71830.0
2021-01-27 12:45:00,47.78,47.85,47.77,47.84,14015.0,44.7931,44.8587,44.7837,44.8493,14015.0
2021-01-27 12:50:00,47.84,47.89,47.84,47.88,12280.0,44.8493,44.8962,44.8493,44.8868,12280.0
2021-01-27 12:55:00,47.88,47.91,47.86,47.89,77595.0,44.8868,44.9149,44.8681,44.8962,77595.0
2021-01-27 13:00:00,47.9,47.9,47.86,47.87,9195.0,44.9056,44.9056,44.8681,44.8774,9195.0
2021-01-27 13:05:00,47.88,47.89,47.85,47.88,173220.0,44.8868,44.8962,44.8587,44.8868,173220.0
2021-01-27 13:10:00,47.89,47.89,47.8,47.81,20890.0,44.8962,44.8962,44.8118,44.8212,20890.0
2021-01-27 13:15:00,47.82,47.87,47.78,47.85,20085.0,44.8306,44.8774,44.7931,44.8587,20085.0
2021-01-27 13:20:00,47.84,47.87,47.82,47.83,92125.0,44.8493,44.8774,44.8306,44.8399,92125.0
2021-01-27 13:25:00,47.85,47.92,47.85,47.89,25510.0,44.8587,44.9243,44.8587,44.8962,25510.0
2021-01-27 13:30:00,47.87,47.9,47.86,47.86,43070.0,44.8774,44.9056,44.8681,44.8681,43070.0
2021-01-27 13:35:00,47.88,47.89,47.82,47.84,89540.0,44.8868,44.8962,44.8306,44.8493,89540.0
2021-01-27 13:40:00,47.84,47.86,47.82,47.86,75740.0,44.8493,44.8681,44.8306,44.8681,75740.0
2021-01-27 13:45:00,47.78,47.83,47.78,47.83,83030.0,44.7931,44.8399,44.7931,44.8399,83030.0
2021-01-27 13:50:00,47.83,47.85,47.81,47.82,20425.0,44.8399,44.8587,44.8212,44.8306,20425.0
2021-01-27 13:55:00,47.84,47.84,47.75,47.77,67845.0,44.8493,44.8493,44.7649,44.7837,67845.0
2021-01-27 14:00:00,47.77,47.84,47.76,47.78,28235.0,44.7837,44.8493,44.7743,44.7931,28235.0
2021-01-27 14:05:00,47.77,47.77,47.69,47.72,51095.0,44.7837,44.7837,44.7087,44.7368,51095.0
2021-01-27 14:10:00,47.75,47.77,47.73,47.75,66540.0,44.7649,44.7837,44.7462,44.7649,66540.0
2021-01-27 14:15:00,47.74,47.74,47.59,47.6,26885.0,44.7556,44.7556,44.6149,44.6243,26885.0
2021-01-27 14:20:00,47.59,47.64,47.57,47.64,5230.0,44.6149,44.6618,44.5962,44.6618,5230.0
2021-01-27 14:25:00,47.63,47.63,47.55,47.56,35810.0,44.6524,44.6524,44.5774,44.5868,35810.0
2021-01-27 14:30:00,47.56,47.58,47.44,47.44,92405.0,44.5868,44.6056,44.4743,44.4743,92405.0
2021-01-27 14:35:00,47.44,47.46,47.35,47.41,44250.0,44.4743,44.4931,44.3899,44.4462,44250.0
2021-01-27 14:40:00,47.37,47.48,47.37,47.46,37590.0,44.4087,44.5118,44.4087,44.4931,37590.0
2021-01-27 14:45:00,47.48,47.48,47.29,47.31,44790.0,44.5118,44.5118,44.3337,44.3524,44790.0
2021-01-27 14:50:00,47.33,47.35,47.2,47.28,152995.0,44.3712,44.3899,44.2493,44.3243,152995.0
2021-01-27 14:55:00,47.24,47.3,47.16,47.24,34075.0,44.2868,44.3431,44.2118,44.2868,34075.0
2021-01-27 15:00:00,47.25,47.3,47.18,47.24,164440.0,44.2962,44.3431,44.2306,44.2868,164440.0
2021-01-27 15:05:00,47.23,47.32,47.23,47.28,77715.0,44.2774,44.3618,44.2774,44.3243,77715.0
2021-01-27 15:10:00,47.3,47.37,47.23,47.33,78025.0,44.3431,44.4087,44.2774,44.3712,78025.0
2021-01-27 15:15:00,47.37,47.4,47.28,47.29,56045.0,44.4087,44.4368,44.3243,44.3337,56045.0
2021-01-27 15:20:00,47.31,47.31,47.13,47.16,55630.0,44.3524,44.3524,44.1837,44.2118,55630.0
2021-01-27 15:25:00,47.17,47.27,47.11,47.12,105180.0,44.2212,44.3149,44.1649,44.1743,105180.0
2021-01-27 15:30:00,47.15,47.21,47.09,47.09,51470.0,44.2024,44.2587,44.1462,44.1462,51470.0
2021-01-27 15:35:00,47.12,47.13,47.01,47.07,97275.0,44.1743,44.1837,44.0712,44.1274,97275.0
2021-01-27 15:40:00,47.06,47.14,47.02,47.09,57860.0,44.1181,44.1931,44.0806,44.1462,57860.0
2021-01-27 15:45:00,47.06,47.22,47.05,47.21,36125.0,44.1181,44.2681,44.1087,44.2587,36125.0
2021-01-27 15:50:00,47.19,47.26,47.19,47.21,99190.0,44.2399,44.3056,44.2399,44.2587,99190.0
2021-01-27 15:55:00,47.22,47.26,47.14,47.22,216740.0,44.2681,44.3056,44.1931,44.2681,216740.0
2021-01-28 09:30:00,47.57,47.66,47.46,47.66,106060.0,44.5962,44.6806,44.4931,44.6806,106060.0
2021-01-28 09:35:00,47.6,47.67,47.56,47.56,145415.0,44.6243,44.6899,44.5868,44.5868,145415.0
2021-01-28 09:40:00,47.59,47.85,47.58,47.85,52110.0,44.6149,44.8587,44.6056,44.8587,52110.0
2021-01-28 09:45:00,47.84,47.88,47.63,47.63,103965.0,44.8493,44.8868,44.6524,44.6524,103965.0
2021-01-28 09:50:00,47.67,47.85,47.66,47.84,37995.0,44.6899,44.8587,44.6806,44.8493,37995.0
2021-01-28 09:55:00,47.82,47.9,47.68,47.68,101845.0,44.8306,44.9056,44.6993,44.6993,101845.0
2021-01-28 10:00:00,47.69,47.72,47.62,47.72,23890.0,44.7087,44.7368,44.6431,44.7368,23890.0
2021-01-28 10:05:00,47.73,47.81,47.71,47.78,95400.0,44.7462,44.8212,44.7274,44.7931,95400.0
2021-01-28 10:10:00,47.76,47.82,47.75,47.77,109265.0,44.7743,44.8306,44.7649,44.7837,109265.0
2021-01-28 10:15:00,47.77,47.79,47.72,47.74,50575.0,44.7837,44.8024,44.7368,44.7556,50575.0
2021-01-28 10:20:00,47.73,47.79,47.69,47.74,50350.0,44.7462,44.8024,44.7087,44.7556,50350.0
2021-01-28 10:25:00,47.7,47.72,47.7,47.71,12020.0,44.7181,44.7368,44.7181,44.7274,12020.0
2021-01-28 10:30:00,47.74,47.78,47.66,47.75,25410.0,44.7556,44.7931,44.6806,44.7649,25410.0
2021-01-28 10:35:00,47.78,47.81,47.74,47.74,38275.0,44.7931,44.8212,44.7556,44.7556,38275.0
2021-01-28 10:40:00,47.72,47.75,47.54,47.59,69515.0,44.7368,44.7649,44.5681,44.6149,69515.0
2021-01-28 10:45:00,47.6,47.7,47.6,47.67,73945.0,44.6243,44.7181,44.6243,44.6899,73945.0
2021-01-28 10:50:00,47.66,47.68,47.6,47.61,108655.0,44.6806,44.6993,44.6243,44.6337,108655.0
2021-01-28 10:55:00,47.66,47.71,47.63,47.68,85445.0,44.6806,44.7274,44.6524,44.6993,85445.0
2021-01-28 11:00:00,47.69,47.75,47.65,47.74,58205.0,44.7087,44.7649,44.6712,44.7556,58205.0
2021-01-28 11:05:00,47.72,47.77,47.72,47.73,34915.0,44.7368,44.7837,44.7368,44.7462,34915.0
2021-01-28 11:10:00,47.75,47.8,47.69,47.69,27965.0,44.7649,44.8118,44.7087,44.7087,27965.0
2021-01-28 11:15:00,47.71,47.73,47.57,47.58,16485.0,44.7274,44.7462,44.5962,44.6056,16485.0
2021-01-28 11:20:00,47.55,47.55,47.45,47.51,22375.0,44.5774,44.5774,44.4837,44.5399,22375.0
2021-01-28 11:25:00,47.54,47.54,47.42,47.45,133935.0,44.5681,44.5681,44.4556,44.4837,133935.0
2021-01-28 11:30:00,47.47,47.62,47.43,47.59,51910.0,44.5024,44.6431,44.4649,44.6149,51910.0
2021-01-28 11:35:00,47.61,47.66,47.57,47.6,25350.0,44.6337,44.6806,44.5962,44.6243,25350.0
2021-01-28 11:40:00,47.58,47.64,47.57,47.64,29140.0,44.6056,44.6618,44.5962,44.6618,29140.0
2021-01-28 11:45:00,47.65,47.68,47.63,47.68,24300.0,44.6712,44.6993,44.6524,44.6993,24300.0
2021-01-28 11:50:00,47.71,47.73,47.68,47.73,33525.0,44.7274,44.7462,44.6993,44.7462,33525.0
2021-01-28 11:55:00,47.73,47.74,47.71,47.72,21235.0,44.7462,44.7556,44.7274,44.7368,21235.0
2021-01-28 12:00:00,47.73,47.76,47.72,47.73,21045.0,44.7462,44.7743,44.7368,44.7462,21045.0
2021-01-28 12:05:00,47.74,47.76,47.72,47.74,57730.0,44.7556,44.7743,44.7368,44.7556,57730.0
2021-01-28 12:10:00,47.7,47.7,47.66,47.67,31450.0,44.7181,44.7181,44.6806,44.6899,31450.0
2021-01-28 12:15:00,47.69,47.75,47.69,47.72,55835.0,44.7087,44.7649,44.7087,44.7368,55835.0
2021-01-28 12:20:00,47.73,47.73,47.68,47.7,11570.0,44.7462,44.7462,44.6993,44.7181,11570.0
2021-01-28 12:25:00,47.7,47.72,47.67,47.68,19380.0,44.7181,44.7368,44.6899,44.6993,19380.0
2021-01-28 12:30:00,47.71,47.74,47.69,47.72,20325.0,44.7274,44.7556,44.7087,44.7368,20325.0
2021-01-28 12:35:00,47.71,47.72,47.67,47.67,6395.0,44.7274,44.7368,44.6899,44.6899,6395.0
2021-01-28 12:40:00,47.69,47.74,47.66,47.73,19085.0,44.7087,44.7556,44.6806,44.7462,19085.0
2021-01-28 12:45:00,47.71,47.76,47.71,47.74,16870.0,44.7274,44.7743,44.7274,44.7556,16870.0
2021-01-28 12:50:00,47.73,47.73,47.68,47.71,20885.0,44.7462,44.7462,44.6993,44.7274,20885.0
2021-01-28 12:55:00,47.7,47.7,47.66,47.66,50115.0,44.7181,44.7181,44.6806,44.6806,50115.0
2021-01-28 13:00:00,47.68,47.72,47.67,47.67,134325.0,44.6993,44.7368,44.6899,44.6899,134325.0
2021-01-28 13:05:00,47.69,47.69,47.59,47.63,59820.0,44.7087,44.7087,44.6149,44.6524,59820.0
2021-01-28 13:10:00,47.59,47.6,47.55,47.56,15250.0,44.6149,44.6243,44.5774,44.5868,15250.0
2021-01-28 13:15:00,47.55,47.6,47.55,47.58,19800.0,44.5774,44.6243,44.5774,44.6056,19800.0
2021-01-28 13:20:00,47.61,47.67,47.61,47.67,26290.0,44.6337,44.6899,44.6337,44.6899,26290.0
2021-01-28 13:25:00,47.69,47.71,47.66,47.71,145625.0,44.7087,44.7274,44.6806,44.7274,145625.0
2021-01-28 13:30:00,47.7,47.75,47.7,47.75,51565.0,44.7181,44.7649,44.7181,44.7649,51565.0
2021-01-28 13:35:00,47.76,47.85,47.75,47.84,72160.0,44.7743,44.8587,44.7649,44.8493,72160.0
2021-01-28 13:40:00,47.83,47.88,47.83,47.85,26365.0,44.8399,44.8868,44.8399,44.8587,26365.0
2021-01-28 13:45:00,47.82,47.82,47.79,47.8,39260.0,44.8306,44.8306,44.8024,44.8118,39260.0
2021-01-28 13:50:00,47.83,47.86,47.8,47.85,13790.0,44.8399,44.8681,44.8118,44.8587,13790.0
2021-01-28 13:55:00,47.84,47.86,47.83,47.86,12715.0,44.8493,44.8681,44.8399,44.8681,12715.0
2021-01-28 14:00:00,47.87,47.87,47.85,47.85,19125.0,44.8774,44.8774,44.8587,44.8587,19125.0
2021-01-28 14:05:00,47.82,47.86,47.82,47.85,30280.0,44.8306,44.8681,44.8306,44.8587,30280.0
2021-01-28 14:10:00,47.84,47.84,47.81,47.83,52195.0,44.8493,44.8493,44.8212,44.8399,52195.0
2021-01-28 14:15:00,47.83,47.85,47.76,47.78,99205.0,44.8399,44.8587,44.7743,44.7931,99205.0
2021-01-28 14:20:00,47.79,47.8,47.73,47.73,69115.0,44.8024,44.8118,44.7462,44.7462,69115.0
2021-01-28 14:25:00,47.74,47.81,47.74,47.8,16165.0,44.7556,44.8212,44.7556,44.8118,16165.0
2021-01-28 14:30:00,47.81,47.81,47.78,47.79,55545.0,44.8212,44.8212,44.7931,44.8024,55545.0
2021-01-28 14:35:00,47.8,47.85,47.76,47.85,16825.0,44.8118,44.8587,44.7743,44.8587,16825.0
2021-01-28 14:40:00,47.85,47.87,47.8,47.84,92290.0,44.8587,44.8774,44.8118,44.8493,92290.0
2021-01-28 14:45:00,47.86,47.92,47.86,47.92,69045.0,44.8681,44.9243,44.8681,44.9243,69045.0
2021-01-28 14:50:00,47.92,47.94,47.84,47.87,85680.0,44.9243,44.9431,44.8493,44.8774,85680.0
2021-01-28 14:55:00,47.84,47.9,47.83,47.89,484245.0,44.8493,44.9056,44.8399,44.8962,484245.0
2021-01-28 15:00:00,47.89,47.91,47.85,47.88,530890.0,44.8962,44.9149,44.8587,44.8868,530890.0
2021-01-28 15:05:00,47.88,47.9,47.85,47.86,26045.0,44.8868,44.9056,44.8587,44.8681,26045.0
2021-01-28 15:10:00,47.86,47.89,47.82,47.86,78800.0,44.8681,44.8962,44.8306,44.8681,78800.0
2021-01-28 15:15:00,47.87,47.87,47.79,47.85,68045.0,44.8774,44.8774,44.8024,44.8587,68045.0
2021-01-28 15:20:00,47.84,47.86,47.79,47.82,57825.0,44.8493,44.8681,44.8024,44.8306,57825.0
2021-01-28 15:25:00,47.84,47.84,47.74,47.74,73085.0,44.8493,44.8493,44.7556,44.7556,73085.0
2021-01-28 15:30:00,47.72,47.82,47.71,47.73,75640.0,44.7368,44.8306,44.7274,44.7462,75640.0
2021-01-28 15:35:00,47.73,47.75,47.68,47.75,81095.0,44.7462,44.7649,44.6993,44.7649,81095.0
2021-01-28 15:40:00,47.77,47.77,47.69,47.74,37925.0,44.7837,44.7837,44.7087,44.7556,37925.0
2021-01-28 15:45:00,47.74,47.8,47.68,47.8,67315.0,44.7556,44.8118,44.6993,44.8118,67315.0
2021-01-28 15:50:00,47.8,47.81,47.73,47.77,93600.0,44.8118,44.8212,44.7462,44.7837,93600.0
2021-01-28 15:55:00,47.76,47.77,47.56,47.58,959440.0,44.7743,44.7837,44.5868,44.6056,959440.0
2021-01-29 09:30:00,47.58,47.64,47.33,47.45,135260.0,44.6056,44.6618,44.3712,44.4837,135260.0
2021-01-29 09:35:00,47.42,47.43,47.22,47.24,82955.0,44.4556,44.4649,44.2681,44.2868,82955.0
2021-01-29 09:40:00,47.23,47.24,47.17,47.24,25505.0,44.2774,44.2868,44.2212,44.2868,25505.0
2021-01-29 09:45:00,47.23,47.4,47.23,47.29,78320.0,44.2774,44.4368,44.2774,44.3337,78320.0
2021-01-29 09:50:00,47.27,47.35,47.17,47.32,120300.0,44.3149,44.3899,44.2212,44.3618,120300.0
2021-01-29 09:55:00,47.34,47.53,47.32,47.49,67355.0,44.3806,44.5587,44.3618,44.5212,67355.0
2021-01-29 10:00:00,47.52,47.52,47.42,47.48,22195.0,44.5493,44.5493,44.4556,44.5118,22195.0
2021-01-29 10:05:00,47.52,47.57,47.43,47.57,83575.0,44.5493,44.5962,44.4649,44.5962,83575.0
2021-01-29 10:10:00,47.56,47.65,47.54,47.57,107700.0,44.5868,44.6712,44.5681,44.5962,107700.0
2021-01-29 10:15:00,47.54,47.57,47.5,47.55,22235.0,44.5681,44.5962,44.5306,44.5774,22235.0
2021-01-29 10:20:00,47.56,47.65,47.54,47.65,12845.0,44.5868,44.6712,44.5681,44.6712,12845.0
2021-01-29 10:25:00,47.64,47.64,47.56,47.58,70535.0,44.6618,44.6618,44.5868,44.6056,70535.0
2021-01-29 10:30:00,47.6,47.64,47.54,47.57,50745.0,44.6243,44.6618,44.5681,44.5962,50745.0
2021-01-29 10:35:00,47.57,47.59,47.51,47.51,18975.0,44.5962,44.6149,44.5399,44.5399,18975.0
2021-01-29 10:40:00,47.49,47.5,47.44,47.44,25410.0,44.5212,44.5306,44.4743,44.4743,25410.0
2021-01-29 10:45:00,47.47,47.47,47.39,47.44,65795.0,44.5024,44.5024,44.4274,44.4743,65795.0
2021-01-29 10:50:00,47.43,47.52,47.43,47.49,27300.0,44.4649,44.5493,44.4649,44.5212,27300.0
2021-01-29 10:55:00,47.5,47.58,47.48,47.56,16500.0,44.5306,44.6056,44.5118,44.5868,16500.0
2021-01-29 11:00:00,47.57,47.57,47.39,47.4,19815.0,44.5962,44.5962,44.4274,44.4368,19815.0
2021-01-29 11:05:00,47.42,47.44,47.38,47.43,14625.0,44.4556,44.4743,44.4181,44.4649,14625.0
2021-01-29 11:10:00,47.38,47.38,47.31,47.32,21965.0,44.4181,44.4181,44.3524,44.3618,21965.0
2021-01-29 11:15:00,47.33,47.36,47.33,47.36,10495.0,44.3712,44.3993,44.3712,44.3993,10495.0
2021-01-29 11:20:00,47.32,47.34,47.26,47.28,43310.0,44.3618,44.3806,44.3056,44.3243,43310.0
2021-01-29 11:25:00,47.28,47.36,47.18,47.2,94170.0,44.3243,44.3993,44.2306,44.2493,94170.0
2021-01-29 11:30:00,47.16,47.25,47.08,47.08,104090.0,44.2118,44.2962,44.1368,44.1368,104090.0
2021-01-29 11:35:00,47.12,47.13,47.04,47.12,56215.0,44.1743,44.1837,44.0993,44.1743,56215.0
2021-01-29 11:40:00,47.11,47.22,47.11,47.2,18965.0,44.1649,44.2681,44.1649,44.2493,18965.0
2021-01-29 11:45:00,47.18,47.21,47.16,47.21,143085.0,44.2306,44.2587,44.2118,44.2587,143085.0
2021-01-29 11:50:00,47.19,47.2,47.15,47.18,146785.0,44.2399,44.2493,44.2024,44.2306,146785.0
2021-01-29 11:55:00,47.19,47.25,47.18,47.25,85200.0,44.2399,44.2962,44.2306,44.2962,85200.0
2021-01-29 12:00:00,47.25,47.29,47.22,47.27,30530.0,44.2962,44.3337,44.2681,44.3149,30530.0
2021-01-29 12:05:00,47.29,47.29,47.23,47.23,56005.0,44.3337,44.3337,44.2774,44.2774,56005.0
2021-01-29 12:10:00,47.24,47.27,47.18,47.19,67560.0,44.2868,44.3149,44.2306,44.2399,67560.0
2021-01-29 12:15:00,47.15,47.15,47.02,47.02,189225.0,44.2024,44.2024,44.0806,44.0806,189225.0
2021-01-29 12:20:00,47.01,47.02,46.91,46.91,119315.0,44.0712,44.0806,43.9774,43.9774,119315.0
2021-01-29 12:25:00,46.9,46.96,46.9,46.93,186325.0,43.9681,44.0243,43.9681,43.9962,186325.0
2021-01-29 12:30:00,46.92,46.94,46.79,46.8,160365.0,43.9868,44.0056,43.8649,43.8743,160365.0
2021-01-29 12:35:00,46.8,46.87,46.71,46.74,173505.0,43.8743,43.9399,43.7899,43.8181,173505.0
2021-01-29 12:40:00,46.74,46.84,46.72,46.72,107905.0,43.8181,43.9118,43.7993,43.7993,107905.0
2021-01-29 12:45:00,46.74,46.74,46.51,46.53,115580.0,43.8181,43.8181,43.6024,43.6212,115580.0
2021-01-29 12:50:00,46.54,46.84,46.54,46.82,124320.0,43.6306,43.9118,43.6306,43.8931,124320.0
2021-01-29 12:55:00,46.83,46.83,46.68,46.69,23415.0,43.9024,43.9024,43.7618,43.7712,23415.0
2021-01-29 13:00:00,46.65,46.79,46.62,46.76,51975.0,43.7337,43.8649,43.7056,43.8368,51975.0
2021-01-29 13:05:00,46.73,46.77,46.68,46.71,39480.0,43.8087,43.8462,43.7618,43.7899,39480.0
2021-01-29 13:10:00,46.69,46.72,46.64,46.65,20350.0,43.7712,43.7993,43.7243,43.7337,20350.0
2021-01-29 13:15:00,46.62,46.62,46.51,46.54,28410.0,43.7056,43.7056,43.6024,43.6306,28410.0
2021-01-29 13:20:00,46.52,46.67,46.52,46.65,53370.0,43.6118,43.7524,43.6118,43.7337,53370.0
2021-01-29 13:25:00,46.67,46.88,46.65,46.88,95630.0,43.7524,43.9493,43.7337,43.9493,95630.0
2021-01-29 13:30:00,46.85,46.87,46.77,46.8,72375.0,43.9212,43.9399,43.8462,43.8743,72375.0
2021-01-29 13:35:00,46.81,46.85,46.78,46.81,17435.0,43.8837,43.9212,43.8556,43.8837,17435.0
2021-01-29 13:40:00,46.82,46.87,46.78,46.83,523025.0,43.8931,43.9399,43.8556,43.9024,523025.0
2021-01-29 13:45:00,46.84,46.89,46.67,46.68,219385.0,43.9118,43.9587,43.7524,43.7618,219385.0
2021-01-29 13:50:00,46.69,46.75,46.67,46.73,63850.0,43.7712,43.8274,43.7524,43.8087,63850.0
2021-01-29 13:55:00,46.74,46.74,46.64,46.67,22240.0,43.8181,43.8181,43.7243,43.7524,22240.0
2021-01-29 14:00:00,46.66,46.86,46.66,46.82,90380.0,43.7431,43.9306,43.7431,43.8931,90380.0
2021-01-29 14:05:00,46.82,46.9,46.8,46.9,32850.0,43.8931,43.9681,43.8743,43.9681,32850.0
2021-01-29 14:10:00,46.91,46.94,46.9,46.92,19795.0,43.9774,44.0056,43.9681,43.9868,19795.0
2021-01-29 14:15:00,46.92,46.92,46.85,46.9,19495.0,43.9868,43.9868,43.9212,43.9681,19495.0
2021-01-29 14:20:00,46.92,46.92,46.8,46.83,13375.0,43.9868,43.9868,43.8743,43.9024,13375.0
2021-01-29 14:25:00,46.83,46.84,46.73,46.75,26185.0,43.9024,43.9118,43.8087,43.8274,26185.0
2021-01-29 14:30:00,46.72,46.72,46.62,46.67,35770.0,43.7993,43.7993,43.7056,43.7524,35770.0
2021-01-29 14:35:00,46.69,46.74,46.65,46.68,141315.0,43.7712,43.8181,43.7337,43.7618,141315.0
2021-01-29 14:40:00,46.66,46.79,46.61,46.71,42405.0,43.7431,43.8649,43.6962,43.7899,42405.0
2021-01-29 14:45:00,46.7,46.76,46.7,46.7,44535.0,43.7806,43.8368,43.7806,43.7806,44535.0
2021-01-29 14:50:00,46.77,46.77,46.68,46.68,31995.0,43.8462,43.8462,43.7618,43.7618,31995.0
2021-01-29 14:55:00,46.68,46.75,46.67,46.7,59160.0,43.7618,43.8274,43.7524,43.7806,59160.0
2021-01-29 15:00:00,46.7,46.91,46.69,46.87,71295.0,43.7806,43.9774,43.7712,43.9399,71295.0
2021-01-29 15:05:00,46.87,46.9,46.8,46.89,71275.0,43.9399,43.9681,43.8743,43.9587,71275.0
2021-01-29 15:10:00,46.91,46.96,46.9,46.95,64240.0,43.9774,44.0243,43.9681,44.0149,64240.0
2021-01-29 15:15:00,46.94,46.94,46.87,46.91,37225.0,44.0056,44.0056,43.9399,43.9774,37225.0
2021-01-29 15:20:00,46.91,46.98,46.91,46.97,37355.0,43.9774,44.0431,43.9774,44.0337,37355.0
2021-01-29 15:25:00,47.0,47.02,46.93,46.94,38460.0,44.0618,44.0806,43.9962,44.0056,38460.0
2021-01-29 15:30:00,46.96,47.06,46.93,47.0,57765.0,44.0243,44.1181,43.9962,44.0618,57765.0
2021-01-29 15:35:00,46.99,47.0,46.81,46.81,63390.0,44.0524,44.0618,43.8837,43.8837,63390.0
2021-01-29 15:40:00,46.82,46.82,46.73,46.75,84795.0,43.8931,43.8931,43.8087,43.8274,84795.0
2021-01-29 15:45:00,46.73,46.75,46.63,46.73,282405.0,43.8087,43.8274,43.7149,43.8087,282405.0
2021-01-29 15:50:00,46.77,46.89,46.76,46.8,74875.0,43.8462,43.9587,43.8368,43.8743,74875.0
2021-01-29 15:55:00,46.84,46.9,46.63,46.65,170655.0,43.9118,43.9681,43.7149,43.7337,170655.0
2021-02-01 09:30:00,47.12,47.21,46.99,46.99,296385.0,44.1743,44.2587,44.0524,44.0524,296385.0
2021-02-01 09:35:00,47.03,47.16,46.94,46.94,92115.0,44.0899,44.2118,44.0056,44.0056,92115.0
2021-02-01 09:40:00,47.0,47.15,47.0,47.1,73480.0,44.0618,44.2024,44.0618,44.1556,73480.0
2021-02-01 09:45:00,47.04,47.04,46.94,46.95,69095.0,44.0993,44.0993,44.0056,44.0149,69095.0
2021-02-01 09:50:00,46.99,46.99,46.82,46.82,105005.0,44.0524,44.0524,43.8931,43.8931,105005.0
2021-02-01 09:55:00,46.82,47.01,46.81,46.94,185290.0,43.8931,44.0712,43.8837,44.0056,185290.0
2021-02-01 10:00:00,46.96,46.99,46.82,46.99,274710.0,44.0243,44.0524,43.8931,44.0524,274710.0
2021-02-01 10:05:00,47.01,47.06,46.91,46.91,75115.0,44.0712,44.1181,43.9774,43.9774,75115.0
2021-02-01 10:10:00,46.91,47.05,46.9,47.01,64595.0,43.9774,44.1087,43.9681,44.0712,64595.0
2021-02-01 10:15:00,47.0,47.05,46.98,47.05,22485.0,44.0618,44.1087,44.0431,44.1087,22485.0
2021-02-01 10:20:00,47.05,47.06,47.0,47.06,20525.0,44.1087,44.1181,44.0618,44.1181,20525.0
2021-02-01 10:25:00,47.09,47.09,46.97,46.97,39730.0,44.1462,44.1462,44.0337,44.0337,39730.0
2021-02-01 10:30:00,46.99,47.07,46.98,47.05,20535.0,44.0524,44.1274,44.0431,44.1087,20535.0
2021-02-01 10:35:00,47.06,47.07,46.93,46.93,29530.0,44.1181,44.1274,43.9962,43.9962,29530.0
2021-02-01 10:40:00,46.92,46.97,46.85,46.9,63985.0,43.9868,44.0337,43.9212,43.9681,63985.0
2021-02-01 10:45:00,46.93,46.98,46.93,46.96,34640.0,43.9962,44.0431,43.9962,44.0243,34640.0
2021-02-01 10:50:00,46.97,46.97,46.8,46.8,29525.0,44.0337,44.0337,43.8743,43.8743,29525.0
2021-02-01 10:55:00,46.8,46.86,46.77,46.86,20655.0,43.8743,43.9306,43.8462,43.9306,20655.0
2021-02-01 11:00:00,46.86,46.86,46.76,46.84,37575.0,43.9306,43.9306,43.8368,43.9118,37575.0
2021-02-01 11:05:00,46.85,46.94,46.85,46.91,20610.0,43.9212,44.0056,43.9212,43.9774,20610.0
2021-02-01 11:10:00,46.9,46.94,46.86,46.93,147510.0,43.9681,44.0056,43.9306,43.9962,147510.0
2021-02-01 11:15:00,46.94,47.04,46.92,47.03,55465.0,44.0056,44.0993,43.9868,44.0899,55465.0
2021-02-01 11:20:00,47.03,47.07,47.02,47.07,29245.0,44.0899,44.1274,44.0806,44.1274,29245.0
2021-02-01 11:25:00,47.08,47.11,47.08,47.08,30950.0,44.1368,44.1649,44.1368,44.1368,30950.0
2021-02-01 11:30:00,47.09,47.1,47.0,47.05,19860.0,44.1462,44.1556,44.0618,44.1087,19860.0
2021-02-01 11:35:00,47.04,47.05,47.03,47.05,4480.0,44.0993,44.1087,44.0899,44.1087,4480.0
2021-02-01 11:40:00,47.11,47.19,47.11,47.19,6165.0,44.1649,44.2399,44.1649,44.2399,6165.0
2021-02-01 11:45:00,47.21,47.24,47.2,47.22,9520.0,44.2587,44.2868,44.2493,44.2681,9520.0
2021-02-01 11:50:00,47.21,47.21,47.17,47.21,16780.0,44.2587,44.2587,44.2212,44.2587,16780.0
2021-02-01 11:55:00,47.21,47.23,47.2,47.2,97855.0,44.2587,44.2774,44.2493,44.2493,97855.0
2021-02-01 12:00:00,47.2,47.26,47.2,47.2,15360.0,44.2493,44.3056,44.2493,44.2493,15360.0
2021-02-01 12:05:00,47.22,47.24,47.2,47.23,39190.0,44.2681,44.2868,44.2493,44.2774,39190.0
2021-02-01 12:10:00,47.2,47.22,47.2,47.22,3000.0,44.2493,44.2681,44.2493,44.2681,3000.0
2021-02-01 12:15:00,47.23,47.25,47.19,47.19,47775.0,44.2774,44.2962,44.2399,44.2399,47775.0
2021-02-01 12:20:00,47.2,47.2,47.16,47.17,22895.0,44.2493,44.2493,44.2118,44.2212,22895.0
2021-02-01 12:25:00,47.19,47.19,47.15,47.16,19160.0,44.2399,44.2399,44.2024,44.2118,19160.0
2021-02-01 12:30:00,47.17,47.2,47.15,47.17,21325.0,44.2212,44.2493,44.2024,44.2212,21325.0
2021-02-01 12:35:00,47.19,47.19,47.13,47.14,12905.0,44.2399,44.2399,44.1837,44.1931,12905.0
2021-02-01 12:40:00,47.14,47.18,47.14,47.18,9045.0,44.1931,44.2306,44.1931,44.2306,9045.0
2021-02-01 12:45:00,47.19,47.2,47.18,47.2,29865.0,44.2399,44.2493,44.2306,44.2493,29865.0
2021-02-01 12:50:00,47.23,47.26,47.23,47.26,18525.0,44.2774,44.3056,44.2774,44.3056,18525.0
2021-02-01 12:55:00,47.27,47.29,47.25,47.29,20920.0,44.3149,44.3337,44.2962,44.3337,20920.0
2021-02-01 13:00:00,47.29,47.29,47.24,47.27,27750.0,44.3337,44.3337,44.2868,44.3149,27750.0
2021-02-01 13:05:00,47.25,47.25,47.22,47.25,18160.0,44.2962,44.2962,44.2681,44.2962,18160.0
2021-02-01 13:10:00,47.28,47.31,47.26,47.29,28550.0,44.3243,44.3524,44.3056,44.3337,28550.0
2021-02-01 13:15:00,47.29,47.31,47.29,47.3,23575.0,44.3337,44.3524,44.3337,44.3431,23575.0
2021-02-01 13:20:00,47.31,47.34,47.3,47.34,31815.0,44.3524,44.3806,44.3431,44.3806,31815.0
2021-02-01 13:25:00,47.34,47.35,47.33,47.35,36950.0,44.3806,44.3899,44.3712,44.3899,36950.0
2021-02-01 13:30:00,47.35,47.38,47.35,47.37,7715.0,44.3899,44.4181,44.3899,44.4087,7715.0
2021-02-01 13:35:00,47.36,47.37,47.32,47.34,32940.0,44.3993,44.4087,44.3618,44.3806,32940.0
2021-02-01 13:40:00,47.33,47.34,47.32,47.33,35320.0,44.3712,44.3806,44.3618,44.3712,35320.0
2021-02-01 13:45:00,47.33,47.34,47.29,47.31,103440.0,44.3712,44.3806,44.3337,44.3524,103440.0
2021-02-01 13:50:00,47.31,47.36,47.3,47.35,11225.0,44.3524,44.3993,44.3431,44.3899,11225.0
2021-02-01 13:55:00,47.37,47.4,47.35,47.4,10325.0,44.4087,44.4368,44.3899,44.4368,10325.0
2021-02-01 14:00:00,47.39,47.43,47.37,47.42,37125.0,44.4274,44.4649,44.4087,44.4556,37125.0
2021-02-01 14:05:00,47.42,47.45,47.42,47.45,17410.0,44.4556,44.4837,44.4556,44.4837,17410.0
2021-02-01 14:10:00,47.45,47.48,47.44,47.48,146755.0,44.4837,44.5118,44.4743,44.5118,146755.0
2021-02-01 14:15:00,47.5,47.52,47.5,47.52,18705.0,44.5306,44.5493,44.5306,44.5493,18705.0
2021-02-01 14:20:00,47.49,47.5,47.47,47.49,15975.0,44.5212,44.5306,44.5024,44.5212,15975.0
2021-02-01 14:25:00,47.52,47.59,47.52,47.58,14700.0,44.5493,44.6149,44.5493,44.6056,14700.0
2021-02-01 14:30:00,47.58,47.58,47.55,47.56,77515.0,44.6056,44.6056,44.5774,44.5868,77515.0
2021-02-01 14:35:00,47.55,47.59,47.55,47.56,160960.0,44.5774,44.6149,44.5774,44.5868,160960.0
2021-02-01 14:40:00,47.57,47.6,47.54,47.55,13335.0,44.5962,44.6243,44.5681,44.5774,13335.0
2021-02-01 14:45:00,47.57,47.59,47.56,47.58,44685.0,44.5962,44.6149,44.5868,44.6056,44685.0
2021-02-01 14:50:00,47.59,47.59,47.58,47.58,114760.0,44.6149,44.6149,44.6056,44.6056,114760.0
2021-02-01 14:55:00,47.59,47.59,47.53,47.56,69460.0,44.6149,44.6149,44.5587,44.5868,69460.0
2021-02-01 15:00:00,47.56,47.62,47.56,47.61,68045.0,44.5868,44.6431,44.5868,44.6337,68045.0
2021-02-01 15:05:00,47.6,47.61,47.55,47.6,132985.0,44.6243,44.6337,44.5774,44.6243,132985.0
2021-02-01 15:10:00,47.6,47.61,47.55,47.56,106030.0,44.6243,44.6337,44.5774,44.5868,106030.0
2021-02-01 15:15:00,47.59,47.59,47.54,47.56,107460.0,44.6149,44.6149,44.5681,44.5868,107460.0
2021-02-01 15:20:00,47.57,47.59,47.52,47.55,23090.0,44.5962,44.6149,44.5493,44.5774,23090.0
2021-02-01 15:25:00,47.57,47.58,47.55,47.58,39520.0,44.5962,44.6056,44.5774,44.6056,39520.0
2021-02-01 15:30:00,47.58,47.58,47.54,47.57,32775.0,44.6056,44.6056,44.5681,44.5962,32775.0
2021-02-01 15:35:00,47.57,47.61,47.55,47.59,66780.0,44.5962,44.6337,44.5774,44.6149,66780.0
2021-02-01 15:40:00,47.59,47.61,47.55,47.61,32295.0,44.6149,44.6337,44.5774,44.6337,32295.0
2021-02-01 15:45:00,47.6,47.62,47.59,47.62,16400.0,44.6243,44.6431,44.6149,44.6431,16400.0
2021-02-01 15:50:00,47.62,47.71,47.61,47.7,24580.0,44.6431,44.7274,44.6337,44.7181,24580.0
2021-02-01 15:55:00,47.71,47.71,47.6,47.62,354185.0,44.7274,44.7274,44.6243,44.6431,354185.0
2021-02-02 09:30:00,48.1,48.16,47.95,48.05,543095.0,45.093,45.1493,44.9524,45.0462,543095.0
2021-02-02 09:35:00,48.06,48.1,47.86,47.87,113230.0,45.0555,45.093,44.8681,44.8774,113230.0
2021-02-02 09:40:00,47.89,47.96,47.83,47.96,107025.0,44.8962,44.9618,44.8399,44.9618,107025.0
2021-02-02 09:45:00,47.95,47.96,47.81,47.92,95830.0,44.9524,44.9618,44.8212,44.9243,95830.0
2021-02-02 09:50:00,47.92,47.92,47.79,47.88,242065.0,44.9243,44.9243,44.8024,44.8868,242065.0
2021-02-02 09:55:00,47.87,47.93,47.85,47.89,71810.0,44.8774,44.9337,44.8587,44.8962,71810.0
2021-02-02 10:00:00,47.91,47.91,47.82,47.85,193610.0,44.9149,44.9149,44.8306,44.8587,193610.0
2021-02-02 10:05:00,47.89,47.96,47.87,47.9,107655.0,44.8962,44.9618,44.8774,44.9056,107655.0
2021-02-02 10:10:00,47.93,47.95,47.86,47.91,165785.0,44.9337,44.9524,44.8681,44.9149,165785.0
2021-02-02 10:15:00,47.91,47.99,47.89,47.99,65900.0,44.9149,44.9899,44.8962,44.9899,65900.0
2021-02-02 10:20:00,48.0,48.02,47.95,47.98,265775.0,44.9993,45.018,44.9524,44.9806,265775.0
2021-02-02 10:25:00,47.97,48.01,47.91,47.91,91695.0,44.9712,45.0087,44.9149,44.9149,91695.0
2021-02-02 10:30:00,47.9,47.95,47.9,47.92,38835.0,44.9056,44.9524,44.9056,44.9243,38835.0
2021-02-02 10:35:00,47.91,47.95,47.89,47.93,83850.0,44.9149,44.9524,44.8962,44.9337,83850.0
2021-02-02 10:40:00,47.97,47.97,47.88,47.93,128915.0,44.9712,44.9712,44.8868,44.9337,128915.0
2021-02-02 10:45:00,47.94,48.02,47.93,48.01,37935.0,44.9431,45.018,44.9337,45.0087,37935.0
2021-02-02 10:50:00,48.01,48.02,47.97,47.97,51070.0,45.0087,45.018,44.9712,44.9712,51070.0
2021-02-02 10:55:00,47.97,48.01,47.96,48.01,13255.0,44.9712,45.0087,44.9618,45.0087,13255.0
2021-02-02 11:00:00,48.0,48.05,47.98,48.05,27230.0,44.9993,45.0462,44.9806,45.0462,27230.0
2021-02-02 11:05:00,48.04,48.1,48.04,48.08,15830.0,45.0368,45.093,45.0368,45.0743,15830.0
2021-02-02 11:10:00,48.1,48.14,48.07,48.13,60785.0,45.093,45.1305,45.0649,45.1212,60785.0
2021-02-02 11:15:00,48.14,48.19,48.13,48.19,31130.0,45.1305,45.1774,45.1212,45.1774,31130.0
2021-02-02 11:20:00,48.19,48.19,48.14,48.15,22625.0,45.1774,45.1774,45.1305,45.1399,22625.0
2021-02-02 11:25:00,48.16,48.19,48.15,48.16,61040.0,45.1493,45.1774,45.1399,45.1493,61040.0
2021-02-02 11:30:00,48.17,48.23,48.16,48.23,51950.0,45.1587,45.2149,45.1493,45.2149,51950.0
2021-02-02 11:35:00,48.21,48.26,48.21,48.26,19045.0,45.1962,45.243,45.1962,45.243,19045.0
2021-02-02 11:40:00,48.25,48.28,48.25,48.27,12335.0,45.2337,45.2618,45.2337,45.2524,12335.0
2021-02-02 11:45:00,48.26,48.27,48.23,48.26,16415.0,45.243,45.2524,45.2149,45.243,16415.0
2021-02-02 11:50:00,48.24,48.25,48.21,48.22,63215.0,45.2243,45.2337,45.1962,45.2055,63215.0
2021-02-02 11:55:00,48.24,48.24,48.2,48.21,85215.0,45.2243,45.2243,45.1868,45.1962,85215.0
2021-02-02 12:00:00,48.21,48.24,48.19,48.21,49645.0,45.1962,45.2243,45.1774,45.1962,49645.0
2021-02-02 12:05:00,48.22,48.23,48.22,48.22,11220.0,45.2055,45.2149,45.2055,45.2055,11220.0
2021-02-02 12:10:00,48.24,48.25,48.22,48.25,29645.0,45.2243,45.2337,45.2055,45.2337,29645.0
2021-02-02 12:15:00,48.26,48.26,48.22,48.22,5090.0,45.243,45.243,45.2055,45.2055,5090.0
2021-02-02 12:20:00,48.2,48.25,48.2,48.22,57920.0,45.1868,45.2337,45.1868,45.2055,57920.0
2021-02-02 12:25:00,48.22,48.22,48.16,48.17,32275.0,45.2055,45.2055,45.1493,45.1587,32275.0
2021-02-02 12:30:00,48.19,48.19,48.15,48.16,21070.0,45.1774,45.1774,45.1399,45.1493,21070.0
2021-02-02 12:35:00,48.17,48.2,48.16,48.2,28980.0,45.1587,45.1868,45.1493,45.1868,28980.0
2021-02-02 12:40:00,48.18,48.22,48.17,48.22,19560.0,45.168,45.2055,45.1587,45.2055,19560.0
2021-02-02 12:45:00,48.23,48.23,48.2,48.21,19390.0,45.2149,45.2149,45.1868,45.1962,19390.0
2021-02-02 12:50:00,48.24,48.25,48.2,48.2,19420.0,45.2243,45.2337,45.1868,45.1868,19420.0
2021-02-02 12:55:00,48.2,48.25,48.19,48.25,6610.0,45.1868,45.2337,45.1774,45.2337,6610.0
2021-02-02 13:00:00,48.26,48.26,48.26,48.26,6440.0,45.243,45.243,45.243,45.243,6440.0
2021-02-02 13:05:00,48.21,48.26,48.21,48.26,44630.0,45.1962,45.243,45.1962,45.243,44630.0
2021-02-02 13:10:00,48.27,48.31,48.27,48.29,19235.0,45.2524,45.2899,45.2524,45.2712,19235.0
2021-02-02 13:15:00,48.28,48.28,48.23,48.24,10765.0,45.2618,45.2618,45.2149,45.2243,10765.0
2021-02-02 13:20:00,48.22,48.22,48.16,48.18,26575.0,45.2055,45.2055,45.1493,45.168,26575.0
2021-02-02 13:25:00,48.18,48.22,48.18,48.21,26760.0,45.168,45.2055,45.168,45.1962,26760.0
2021-02-02 13:30:00,48.23,48.23,48.21,48.23,25645.0,45.2149,45.2149,45.1962,45.2149,25645.0
2021-02-02 13:35:00,48.23,48.24,48.2,48.23,14240.0,45.2149,45.2243,45.1868,45.2149,14240.0
2021-02-02 13:40:00,48.23,48.24,48.22,48.22,17530.0,45.2149,45.2243,45.2055,45.2055,17530.0
2021-02-02 13:45:00,48.23,48.24,48.21,48.21,6790.0,45.2149,45.2243,45.1962,45.1962,6790.0
2021-02-02 13:50:00,48.2,48.2,48.16,48.16,71930.0,45.1868,45.1868,45.1493,45.1493,71930.0
2021-02-02 13:55:00,48.18,48.21,48.18,48.21,13955.0,45.168,45.1962,45.168,45.1962,13955.0
2021-02-02 14:00:00,48.2,48.2,48.19,48.19,37560.0,45.1868,45.1868,45.1774,45.1774,37560.0
2021-02-02 14:05:00,48.2,48.23,48.2,48.21,11035.0,45.1868,45.2149,45.1868,45.1962,11035.0
2021-02-02 14:10:00,48.23,48.24,48.22,48.24,20950.0,45.2149,45.2243,45.2055,45.2243,20950.0
2021-02-02 14:15:00,48.24,48.24,48.2,48.22,21885.0,45.2243,45.2243,45.1868,45.2055,21885.0
2021-02-02 14:20:00,48.23,48.24,48.17,48.17,36655.0,45.2149,45.2243,45.1587,45.1587,36655.0
2021-02-02 14:25:00,48.18,48.19,48.16,48.18,9485.0,45.168,45.1774,45.1493,45.168,9485.0
2021-02-02 14:30:00,48.19,48.24,48.19,48.23,36825.0,45.1774,45.2243,45.1774,45.2149,36825.0
2021-02-02 14:35:00,48.25,48.26,48.24,48.25,275690.0,45.2337,45.243,45.2243,45.2337,275690.0
2021-02-02 14:40:00,48.24,48.25,48.23,48.23,20295.0,45.2243,45.2337,45.2149,45.2149,20295.0
2021-02-02 14:45:00,48.23,48.24,48.22,48.24,30540.0,45.2149,45.2243,45.2055,45.2243,30540.0
2021-02-02 14:50:00,48.22,48.25,48.21,48.24,59785.0,45.2055,45.2337,45.1962,45.2243,59785.0
2021-02-02 14:55:00,48.24,48.28,48.24,48.28,20270.0,45.2243,45.2618,45.2243,45.2618,20270.0
2021-02-02 15:00:00,48.28,48.28,48.24,48.27,9950.0,45.2618,45.2618,45.2243,45.2524,9950.0
2021-02-02 15:05:00,48.26,48.28,48.25,48.28,47705.0,45.243,45.2618,45.2337,45.2618,47705.0
2021-02-02 15:10:00,48.29,48.29,48.24,48.24,78270.0,45.2712,45.2712,45.2243,45.2243,78270.0
2021-02-02 15:15:00,48.23,48.26,48.22,48.23,24505.0,45.2149,45.243,45.2055,45.2149,24505.0
2021-02-02 15:20:00,48.25,48.26,48.23,48.25,41425.0,45.2337,45.243,45.2149,45.2337,41425.0
2021-02-02 15:25:00,48.24,48.26,48.21,48.21,27100.0,45.2243,45.243,45.1962,45.1962,27100.0
2021-02-02 15:30:00,48.21,48.25,48.21,48.24,59255.0,45.1962,45.2337,45.1962,45.2243,59255.0
2021-02-02 15:35:00,48.24,48.25,48.22,48.23,139130.0,45.2243,45.2337,45.2055,45.2149,139130.0
2021-02-02 15:40:00,48.23,48.24,48.21,48.21,86530.0,45.2149,45.2243,45.1962,45.1962,86530.0
2021-02-02 15:45:00,48.2,48.25,48.2,48.23,114480.0,45.1868,45.2337,45.1868,45.2149,114480.0
2021-02-02 15:50:00,48.22,48.29,48.22,48.26,197500.0,45.2055,45.2712,45.2055,45.243,197500.0
2021-02-02 15:55:00,48.26,48.27,48.2,48.22,462850.0,45.243,45.2524,45.1868,45.2055,462850.0
2021-02-03 09:30:00,48.29,48.41,48.22,48.41,211780.0,45.2712,45.3837,45.2055,45.3837,211780.0
2021-02-03 09:35:00,48.39,48.39,48.24,48.26,94160.0,45.3649,45.3649,45.2243,45.243,94160.0
2021-02-03 09:40:00,48.27,48.31,48.23,48.26,64190.0,45.2524,45.2899,45.2149,45.243,64190.0
2021-02-03 09:45:00,48.23,48.3,48.19,48.22,33385.0,45.2149,45.2805,45.1774,45.2055,33385.0
2021-02-03 09:50:00,48.2,48.22,48.07,48.1,142885.0,45.1868,45.2055,45.0649,45.093,142885.0
2021-02-03 09:55:00,48.12,48.2,48.09,48.19,87230.0,45.1118,45.1868,45.0837,45.1774,87230.0
2021-02-03 10:00:00,48.19,48.22,48.11,48.17,190890.0,45.1774,45.2055,45.1024,45.1587,190890.0
2021-02-03 10:05:00,48.17,48.22,48.15,48.19,16620.0,45.1587,45.2055,45.1399,45.1774,16620.0
2021-02-03 10:10:00,48.19,48.19,48.04,48.06,143605.0,45.1774,45.1774,45.0368,45.0555,143605.0
2021-02-03 10:15:00,48.06,48.09,48.02,48.02,53505.0,45.0555,45.0837,45.018,45.018,53505.0
2021-02-03 10:20:00,48.05,48.07,48.01,48.04,24300.0,45.0462,45.0649,45.0087,45.0368,24300.0
2021-02-03 10:25:00,48.02,48.03,47.92,47.92,49695.0,45.018,45.0274,44.9243,44.9243,49695.0
2021-02-03 10:30:00,47.89,47.93,47.86,47.9,24430.0,44.8962,44.9337,44.8681,44.9056,24430.0
2021-02-03 10:35:00,47.9,47.91,47.87,47.89,30750.0,44.9056,44.9149,44.8774,44.8962,30750.0
2021-02-03 10:40:00,47.84,47.98,47.84,47.98,34910.0,44.8493,44.9806,44.8493,44.9806,34910.0
2021-02-03 10:45:00,47.97,48.0,47.91,48.0,28285.0,44.9712,44.9993,44.9149,44.9993,28285.0
2021-02-03 10:50:00,47.99,48.04,47.94,48.0,93860.0,44.9899,45.0368,44.9431,44.9993,93860.0
2021-02-03 10:55:00,48.0,48.0,47.93,47.94,77210.0,44.9993,44.9993,44.9337,44.9431,77210.0
2021-02-03 11:00:00,47.95,47.98,47.93,47.94,34470.0,44.9524,44.9806,44.9337,44.9431,34470.0
2021-02-03 11:05:00,47.92,47.97,47.9,47.97,36210.0,44.9243,44.9712,44.9056,44.9712,36210.0
2021-02-03 11:10:00,47.93,47.93,47.92,47.92,13895.0,44.9337,44.9337,44.9243,44.9243,13895.0
2021-02-03 11:15:00,47.9,47.91,47.83,47.91,58350.0,44.9056,44.9149,44.8399,44.9149,58350.0
2021-02-03 11:20:00,47.89,48.0,47.89,47.99,53565.0,44.8962,44.9993,44.8962,44.9899,53565.0
2021-02-03 11:25:00,47.99,47.99,47.94,47.95,62315.0,44.9899,44.9899,44.9431,44.9524,62315.0
2021-02-03 11:30:00,47.97,47.97,47.91,47.95,28490.0,44.9712,44.9712,44.9149,44.9524,28490.0
2021-02-03 11:35:00,47.94,48.0,47.93,48.0,11535.0,44.9431,44.9993,44.9337,44.9993,11535.0
2021-02-03 11:40:00,47.98,48.03,47.96,48.02,10155.0,44.9806,45.0274,44.9618,45.018,10155.0
2021-02-03 11:45:00,48.04,48.05,48.01,48.01,24780.0,45.0368,45.0462,45.0087,45.0087,24780.0
2021-02-03 11:50:00,48.02,48.07,48.01,48.07,10600.0,45.018,45.0649,45.0087,45.0649,10600.0
2021-02-03 11:55:00,48.07,48.07,48.04,48.07,5520.0,45.0649,45.0649,45.0368,45.0649,5520.0
2021-02-03 12:00:00,48.06,48.06,48.01,48.02,10960.0,45.0555,45.0555,45.0087,45.018,10960.0
2021-02-03 12:05:00,48.02,48.03,48.01,48.03,17750.0,45.018,45.0274,45.0087,45.0274,17750.0
2021-02-03 12:10:00,48.03,48.03,47.99,48.0,68940.0,45.0274,45.0274,44.9899,44.9993,68940.0
2021-02-03 12:15:00,48.0,48.03,48.0,48.01,51585.0,44.9993,45.0274,44.9993,45.0087,51585.0
2021-02-03 12:20:00,48.01,48.03,48.0,48.0,37725.0,45.0087,45.0274,44.9993,44.9993,37725.0
2021-02-03 12:25:00,48.01,48.01,47.98,48.01,51490.0,45.0087,45.0087,44.9806,45.0087,51490.0
2021-02-03 12:30:00,48.01,48.02,47.97,47.98,21280.0,45.0087,45.018,44.9712,44.9806,21280.0
2021-02-03 12:35:00,47.99,48.02,47.98,48.02,50035.0,44.9899,45.018,44.9806,45.018,50035.0
2021-02-03 12:40:00,48.04,48.08,48.04,48.07,44795.0,45.0368,45.0743,45.0368,45.0649,44795.0
2021-02-03 12:45:00,48.08,48.11,48.07,48.11,67580.0,45.0743,45.1024,45.0649,45.1024,67580.0
2021-02-03 12:50:00,48.11,48.13,48.1,48.13,6685.0,45.1024,45.1212,45.093,45.1212,6685.0
2021-02-03 12:55:00,48.12,48.12,48.09,48.1,22550.0,45.1118,45.1118,45.0837,45.093,22550.0
2021-02-03 13:00:00,48.11,48.12,48.09,48.11,43195.0,45.1024,45.1118,45.0837,45.1024,43195.0
2021-02-03 13:05:00,48.11,48.12,48.08,48.09,56525.0,45.1024,45.1118,45.0743,45.0837,56525.0
2021-02-03 13:10:00,48.1,48.13,48.1,48.11,22175.0,45.093,45.1212,45.093,45.1024,22175.0
2021-02-03 13:15:00,48.12,48.14,48.12,48.14,23465.0,45.1118,45.1305,45.1118,45.1305,23465.0
2021-02-03 13:20:00,48.14,48.15,48.13,48.14,41550.0,45.1305,45.1399,45.1212,45.1305,41550.0
2021-02-03 13:25:00,48.14,48.14,48.14,48.14,22615.0,45.1305,45.1305,45.1305,45.1305,22615.0
2021-02-03 13:30:00,48.12,48.15,48.12,48.13,22165.0,45.1118,45.1399,45.1118,45.1212,22165.0
2021-02-03 13:35:00,48.13,48.18,48.12,48.16,16135.0,45.1212,45.168,45.1118,45.1493,16135.0
2021-02-03 13:40:00,48.18,48.2,48.17,48.2,21355.0,45.168,45.1868,45.1587,45.1868,21355.0
2021-02-03 13:45:00,48.21,48.21,48.19,48.21,33225.0,45.1962,45.1962,45.1774,45.1962,33225.0
2021-02-03 13:50:00,48.21,48.21,48.2,48.21,9145.0,45.1962,45.1962,45.1868,45.1962,9145.0
2021-02-03 13:55:00,48.22,48.23,48.21,48.22,16770.0,45.2055,45.2149,45.1962,45.2055,16770.0
2021-02-03 14:00:00,48.2,48.24,48.2,48.23,21535.0,45.1868,45.2243,45.1868,45.2149,21535.0
2021-02-03 14:05:00,48.23,48.25,48.22,48.25,17690.0,45.2149,45.2337,45.2055,45.2337,17690.0
2021-02-03 14:10:00,48.26,48.26,48.24,48.25,37640.0,45.243,45.243,45.2243,45.2337,37640.0
2021-02-03 14:15:00,48.25,48.26,48.23,48.25,29210.0,45.2337,45.243,45.2149,45.2337,29210.0
2021-02-03 14:20:00,48.26,48.27,48.23,48.27,47955.0,45.243,45.2524,45.2149,45.2524,47955.0
2021-02-03 14:25:00,48.25,48.28,48.25,48.28,117760.0,45.2337,45.2618,45.2337,45.2618,117760.0
2021-02-03 14:30:00,48.28,48.29,48.26,48.28,11255.0,45.2618,45.2712,45.243,45.2618,11255.0
2021-02-03 14:35:00,48.28,48.3,48.28,48.28,23240.0,45.2618,45.2805,45.2618,45.2618,23240.0
2021-02-03 14:40:00,48.29,48.3,48.27,48.29,18720.0,45.2712,45.2805,45.2524,45.2712,18720.0
2021-02-03 14:45:00,48.29,48.29,48.28,48.29,11110.0,45.2712,45.2712,45.2618,45.2712,11110.0
2021-02-03 14:50:00,48.26,48.28,48.26,48.28,14700.0,45.243,45.2618,45.243,45.2618,14700.0
2021-02-03 14:55:00,48.28,48.29,48.27,48.28,41060.0,45.2618,45.2712,45.2524,45.2618,41060.0
2021-02-03 15:00:00,48.27,48.28,48.23,48.23,32185.0,45.2524,45.2618,45.2149,45.2149,32185.0
2021-02-03 15:05:00,48.24,48.27,48.24,48.26,12620.0,45.2243,45.2524,45.2243,45.243,12620.0
2021-02-03 15:10:00,48.23,48.25,48.22,48.24,28420.0,45.2149,45.2337,45.2055,45.2243,28420.0
2021-02-03 15:15:00,48.22,48.25,48.19,48.19,25840.0,45.2055,45.2337,45.1774,45.1774,25840.0
2021-02-03 15:20:00,48.2,48.22,48.18,48.22,27215.0,45.1868,45.2055,45.168,45.2055,27215.0
2021-02-03 15:25:00,48.22,48.26,48.2,48.2,34440.0,45.2055,45.243,45.1868,45.1868,34440.0
2021-02-03 15:30:00,48.21,48.25,48.19,48.25,45285.0,45.1962,45.2337,45.1774,45.2337,45285.0
2021-02-03 15:35:00,48.26,48.26,48.23,48.23,13565.0,45.243,45.243,45.2149,45.2149,13565.0
2021-02-03 15:40:00,48.22,48.25,48.2,48.2,57445.0,45.2055,45.2337,45.1868,45.1868,57445.0
2021-02-03 15:45:00,48.2,48.23,48.17,48.23,26895.0,45.1868,45.2149,45.1587,45.2149,26895.0
2021-02-03 15:50:00,48.19,48.26,48.19,48.25,29740.0,45.1774,45.243,45.1774,45.2337,29740.0
2021-02-03 15:55:00,48.25,48.27,48.21,48.23,156320.0,45.2337,45.2524,45.1962,45.2149,156320.0
2021-02-04 09:30:00,48.4,48.46,48.36,48.38,244020.0,45.3743,45.4305,45.3368,45.3555,244020.0
2021-02-04 09:35:00,48.38,48.44,48.34,48.34,113085.0,45.3555,45.4118,45.318,45.318,113085.0
2021-02-04 09:40:00,48.37,48.46,48.37,48.45,47230.0,45.3462,45.4305,45.3462,45.4212,47230.0
2021-02-04 09:45:00,48.43,48.51,48.41,48.51,54485.0,45.4024,45.4774,45.3837,45.4774,54485.0
2021-02-04 09:50:00,48.52,48.52,48.48,48.51,197040.0,45.4868,45.4868,45.4493,45.4774,197040.0
2021-02-04 09:55:00,48.51,48.65,48.51,48.65,216865.0,45.4774,45.6087,45.4774,45.6087,216865.0
2021-02-04 10:00:00,48.66,48.69,48.63,48.67,78615.0,45.618,45.6462,45.5899,45.6274,78615.0
2021-02-04 10:05:00,48.67,48.72,48.67,48.69,114385.0,45.6274,45.6743,45.6274,45.6462,114385.0
2021-02-04 10:10:00,48.69,48.71,48.69,48.7,14425.0,45.6462,45.6649,45.6462,45.6555,14425.0
2021-02-04 10:15:00,48.71,48.75,48.7,48.75,37330.0,45.6649,45.7024,45.6555,45.7024,37330.0
2021-02-04 10:20:00,48.76,48.76,48.72,48.72,12505.0,45.7118,45.7118,45.6743,45.6743,12505.0
2021-02-04 10:25:00,48.71,48.71,48.63,48.63,31080.0,45.6649,45.6649,45.5899,45.5899,31080.0
2021-02-04 10:30:00,48.66,48.72,48.66,48.71,14745.0,45.618,45.6743,45.618,45.6649,14745.0
2021-02-04 10:35:00,48.71,48.72,48.69,48.72,11970.0,45.6649,45.6743,45.6462,45.6743,11970.0
2021-02-04 10:40:00,48.7,48.74,48.7,48.72,32085.0,45.6555,45.693,45.6555,45.6743,32085.0
2021-02-04 10:45:00,48.72,48.77,48.7,48.76,190135.0,45.6743,45.7212,45.6555,45.7118,190135.0
2021-02-04 10:50:00,48.79,48.84,48.79,48.82,17035.0,45.7399,45.7868,45.7399,45.768,17035.0
2021-02-04 10:55:00,48.83,48.83,48.8,48.82,205885.0,45.7774,45.7774,45.7493,45.768,205885.0
2021-02-04 11:00:00,48.82,48.88,48.82,48.88,59455.0,45.768,45.8243,45.768,45.8243,59455.0
2021-02-04 11:05:00,48.88,48.89,48.85,48.87,103395.0,45.8243,45.8337,45.7962,45.8149,103395.0
2021-02-04 11:10:00,48.87,48.88,48.82,48.86,110335.0,45.8149,45.8243,45.768,45.8055,110335.0
2021-02-04 11:15:00,48.86,48.9,48.86,48.87,159725.0,45.8055,45.843,45.8055,45.8149,159725.0
2021-02-04 11:20:00,48.89,48.92,48.88,48.89,257400.0,45.8337,45.8618,45.8243,45.8337,257400.0
2021-02-04 11:25:00,48.9,48.9,48.86,48.86,57560.0,45.843,45.843,45.8055,45.8055,57560.0
2021-02-04 11:30:00,48.86,48.89,48.84,48.89,123670.0,45.8055,45.8337,45.7868,45.8337,123670.0
2021-02-04 11:35:00,48.9,48.91,48.88,48.88,39410.0,45.843,45.8524,45.8243,45.8243,39410.0
2021-02-04 11:40:00,48.89,48.92,48.87,48.88,86530.0,45.8337,45.8618,45.8149,45.8243,86530.0
2021-02-04 11:45:00,48.87,48.91,48.87,48.91,54645.0,45.8149,45.8524,45.8149,45.8524,54645.0
2021-02-04 11:50:00,48.9,48.9,48.87,48.88,23195.0,45.843,45.843,45.8149,45.8243,23195.0
2021-02-04 11:55:00,48.88,48.9,48.88,48.89,794330.0,45.8243,45.843,45.8243,45.8337,794330.0
2021-02-04 12:00:00,48.88,48.94,48.88,48.92,16855.0,45.8243,45.8805,45.8243,45.8618,16855.0
2021-02-04 12:05:00,48.91,48.92,48.9,48.91,38070.0,45.8524,45.8618,45.843,45.8524,38070.0
2021-02-04 12:10:00,48.91,48.92,48.89,48.91,32610.0,45.8524,45.8618,45.8337,45.8524,32610.0
2021-02-04 12:15:00,48.93,48.95,48.92,48.95,15900.0,45.8712,45.8899,45.8618,45.8899,15900.0
2021-02-04 12:20:00,48.94,48.94,48.91,48.92,31495.0,45.8805,45.8805,45.8524,45.8618,31495.0
2021-02-04 12:25:00,48.92,48.93,48.91,48.92,11405.0,45.8618,45.8712,45.8524,45.8618,11405.0
2021-02-04 12:30:00,48.92,48.92,48.88,48.9,18200.0,45.8618,45.8618,45.8243,45.843,18200.0
2021-02-04 12:35:00,48.9,48.92,48.87,48.88,37505.0,45.843,45.8618,45.8149,45.8243,37505.0
2021-02-04 12:40:00,48.87,48.88,48.86,48.87,13290.0,45.8149,45.8243,45.8055,45.8149,13290.0
2021-02-04 12:45:00,48.87,48.91,48.87,48.91,19515.0,45.8149,45.8524,45.8149,45.8524,19515.0
2021-02-04 12:50:00,48.89,48.9,48.84,48.84,22620.0,45.8337,45.843,45.7868,45.7868,22620.0
2021-02-04 12:55:00,48.84,48.84,48.82,48.83,73870.0,45.7868,45.7868,45.768,45.7774,73870.0
2021-02-04 13:00:00,48.84,48.85,48.83,48.83,30765.0,45.7868,45.7962,45.7774,45.7774,30765.0
2021-02-04 13:05:00,48.84,48.84,48.82,48.82,11985.0,45.7868,45.7868,45.768,45.768,11985.0
2021-02-04 13:10:00,48.84,48.87,48.84,48.85,21230.0,45.7868,45.8149,45.7868,45.7962,21230.0
2021-02-04 13:15:00,48.86,48.87,48.84,48.85,39845.0,45.8055,45.8149,45.7868,45.7962,39845.0
2021-02-04 13:20:00,48.85,48.87,48.85,48.87,14275.0,45.7962,45.8149,45.7962,45.8149,14275.0
2021-02-04 13:25:00,48.86,48.89,48.85,48.89,58720.0,45.8055,45.8337,45.7962,45.8337,58720.0
2021-02-04 13:30:00,48.9,48.91,48.9,48.9,21855.0,45.843,45.8524,45.843,45.843,21855.0
2021-02-04 13:35:00,48.92,48.93,48.92,48.92,15835.0,45.8618,45.8712,45.8618,45.8618,15835.0
2021-02-04 13:40:00,48.92,48.94,48.92,48.93,10155.0,45.8618,45.8805,45.8618,45.8712,10155.0
2021-02-04 13:45:00,48.93,48.93,48.91,48.92,33375.0,45.8712,45.8712,45.8524,45.8618,33375.0
2021-02-04 13:50:00,48.93,48.94,48.92,48.94,14105.0,45.8712,45.8805,45.8618,45.8805,14105.0
2021-02-04 13:55:00,48.94,48.96,48.94,48.95,27155.0,45.8805,45.8993,45.8805,45.8899,27155.0
2021-02-04 14:00:00,48.94,48.97,48.94,48.97,22620.0,45.8805,45.9087,45.8805,45.9087,22620.0
2021-02-04 14:05:00,48.96,48.97,48.95,48.96,56545.0,45.8993,45.9087,45.8899,45.8993,56545.0
2021-02-04 14:10:00,48.94,48.95,48.93,48.93,19130.0,45.8805,45.8899,45.8712,45.8712,19130.0
2021-02-04 14:15:00,48.91,48.94,48.91,48.94,12400.0,45.8524,45.8805,45.8524,45.8805,12400.0
2021-02-04 14:20:00,48.93,48.95,48.92,48.94,22165.0,45.8712,45.8899,45.8618,45.8805,22165.0
2021-02-04 14:25:00,48.93,48.94,48.93,48.93,10865.0,45.8712,45.8805,45.8712,45.8712,10865.0
2021-02-04 14:30:00,48.93,48.95,48.93,48.94,34665.0,45.8712,45.8899,45.8712,45.8805,34665.0
2021-02-04 14:35:00,48.94,48.95,48.92,48.92,20570.0,45.8805,45.8899,45.8618,45.8618,20570.0
2021-02-04 14:40:00,48.93,48.93,48.91,48.93,16355.0,45.8712,45.8712,45.8524,45.8712,16355.0
2021-02-04 14:45:00,48.91,48.93,48.9,48.92,12330.0,45.8524,45.8712,45.843,45.8618,12330.0
2021-02-04 14:50:00,48.91,48.92,48.9,48.9,21030.0,45.8524,45.8618,45.843,45.843,21030.0
2021-02-04 14:55:00,48.9,48.94,48.9,48.92,49005.0,45.843,45.8805,45.843,45.8618,49005.0
2021-02-04 15:00:00,48.91,48.91,48.89,48.89,27370.0,45.8524,45.8524,45.8337,45.8337,27370.0
2021-02-04 15:05:00,48.88,48.92,48.88,48.91,76210.0,45.8243,45.8618,45.8243,45.8524,76210.0
2021-02-04 15:10:00,48.9,48.9,48.88,48.88,46355.0,45.843,45.843,45.8243,45.8243,46355.0
2021-02-04 15:15:00,48.89,48.89,48.86,48.86,30420.0,45.8337,45.8337,45.8055,45.8055,30420.0
2021-02-04 15:20:00,48.86,48.87,48.84,48.84,24920.0,45.8055,45.8149,45.7868,45.7868,24920.0
2021-02-04 15:25:00,48.85,48.87,48.84,48.85,17925.0,45.7962,45.8149,45.7868,45.7962,17925.0
2021-02-04 15:30:00,48.84,48.87,48.84,48.85,40390.0,45.7868,45.8149,45.7868,45.7962,40390.0
2021-02-04 15:35:00,48.84,48.84,48.81,48.82,33805.0,45.7868,45.7868,45.7587,45.768,33805.0
2021-02-04 15:40:00,48.82,48.84,48.81,48.82,50170.0,45.768,45.7868,45.7587,45.768,50170.0
2021-02-04 15:45:00,48.83,48.83,48.81,48.81,37290.0,45.7774,45.7774,45.7587,45.7587,37290.0
2021-02-04 15:50:00,48.82,48.85,48.81,48.85,37760.0,45.768,45.7962,45.7587,45.7962,37760.0
2021-02-04 15:55:00,48.85,48.93,48.85,48.91,90940.0,45.7962,45.8712,45.7962,45.8524,90940.0
2021-02-05 09:30:00,49.35,49.41,49.3,49.31,184535.0,46.2649,46.3212,46.218,46.2274,184535.0
2021-02-05 09:35:00,49.28,49.36,49.27,49.34,36625.0,46.1993,46.2743,46.1899,46.2555,36625.0
2021-02-05 09:40:00,49.35,49.38,49.28,49.31,22220.0,46.2649,46.293,46.1993,46.2274,22220.0
2021-02-05 09:45:00,49.31,49.34,49.28,49.28,117615.0,46.2274,46.2555,46.1993,46.1993,117615.0
2021-02-05 09:50:00,49.29,49.33,49.26,49.29,195615.0,46.2087,46.2462,46.1805,46.2087,195615.0
2021-02-05 09:55:00,49.28,49.28,49.19,49.22,23765.0,46.1993,46.1993,46.1149,46.143,23765.0
2021-02-05 10:00:00,49.22,49.23,49.18,49.23,56810.0,46.143,46.1524,46.1055,46.1524,56810.0
2021-02-05 10:05:00,49.22,49.27,49.21,49.21,95575.0,46.143,46.1899,46.1337,46.1337,95575.0
2021-02-05 10:10:00,49.2,49.21,49.12,49.12,33980.0,46.1243,46.1337,46.0493,46.0493,33980.0
2021-02-05 10:15:00,49.09,49.12,49.07,49.07,23050.0,46.0212,46.0493,46.0024,46.0024,23050.0
2021-02-05 10:20:00,49.07,49.13,49.06,49.13,25480.0,46.0024,46.0587,45.993,46.0587,25480.0
2021-02-05 10:25:00,49.14,49.23,49.14,49.22,362675.0,46.068,46.1524,46.068,46.143,362675.0
2021-02-05 10:30:00,49.22,49.33,49.22,49.33,120910.0,46.143,46.2462,46.143,46.2462,120910.0
2021-02-05 10:35:00,49.34,49.38,49.33,49.38,178460.0,46.2555,46.293,46.2462,46.293,178460.0
2021-02-05 10:40:00,49.38,49.39,49.34,49.39,37580.0,46.293,46.3024,46.2555,46.3024,37580.0
2021-02-05 10:45:00,49.39,49.43,49.37,49.43,57985.0,46.3024,46.3399,46.2837,46.3399,57985.0
2021-02-05 10:50:00,49.42,49.42,49.38,49.4,30130.0,46.3305,46.3305,46.293,46.3118,30130.0
2021-02-05 10:55:00,49.41,49.42,49.38,49.38,13590.0,46.3212,46.3305,46.293,46.293,13590.0
2021-02-05 11:00:00,49.39,49.39,49.35,49.35,27735.0,46.3024,46.3024,46.2649,46.2649,27735.0
2021-02-05 11:05:00,49.36,49.37,49.32,49.33,60585.0,46.2743,46.2837,46.2368,46.2462,60585.0
2021-02-05 11:10:00,49.34,49.35,49.31,49.34,13045.0,46.2555,46.2649,46.2274,46.2555,13045.0
2021-02-05 11:15:00,49.34,49.35,49.33,49.34,14535.0,46.2555,46.2649,46.2462,46.2555,14535.0
2021-02-05 11:20:00,49.32,49.39,49.32,49.39,21655.0,46.2368,46.3024,46.2368,46.3024,21655.0
2021-02-05 11:25:00,49.36,49.4,49.36,49.4,18770.0,46.2743,46.3118,46.2743,46.3118,18770.0
2021-02-05 11:30:00,49.42,49.46,49.41,49.46,19870.0,46.3305,46.368,46.3212,46.368,19870.0
2021-02-05 11:35:00,49.45,49.46,49.41,49.42,44085.0,46.3587,46.368,46.3212,46.3305,44085.0
2021-02-05 11:40:00,49.41,49.43,49.39,49.4,96925.0,46.3212,46.3399,46.3024,46.3118,96925.0
2021-02-05 11:45:00,49.39,49.41,49.38,49.39,36270.0,46.3024,46.3212,46.293,46.3024,36270.0
2021-02-05 11:50:00,49.41,49.43,49.38,49.38,48690.0,46.3212,46.3399,46.293,46.293,48690.0
2021-02-05 11:55:00,49.39,49.39,49.34,49.34,26295.0,46.3024,46.3024,46.2555,46.2555,26295.0
2021-02-05 12:00:00,49.31,49.34,49.3,49.34,13605.0,46.2274,46.2555,46.218,46.2555,13605.0
2021-02-05 12:05:00,49.35,49.38,49.35,49.36,25140.0,46.2649,46.293,46.2649,46.2743,25140.0
2021-02-05 12:10:00,49.36,49.39,49.36,49.39,39885.0,46.2743,46.3024,46.2743,46.3024,39885.0
2021-02-05 12:15:00,49.39,49.41,49.39,49.4,45215.0,46.3024,46.3212,46.3024,46.3118,45215.0
2021-02-05 12:20:00,49.4,49.4,49.38,49.4,13855.0,46.3118,46.3118,46.293,46.3118,13855.0
2021-02-05 12:25:00,49.38,49.42,49.38,49.42,7105.0,46.293,46.3305,46.293,46.3305,7105.0
2021-02-05 12:30:00,49.41,49.43,49.4,49.43,42385.0,46.3212,46.3399,46.3118,46.3399,42385.0
2021-02-05 12:35:00,49.41,49.42,49.39,49.41,20320.0,46.3212,46.3305,46.3024,46.3212,20320.0
2021-02-05 12:40:00,49.41,49.41,49.39,49.41,5400.0,46.3212,46.3212,46.3024,46.3212,5400.0
2021-02-05 12:45:00,49.41,49.41,49.37,49.38,24880.0,46.3212,46.3212,46.2837,46.293,24880.0
2021-02-05 12:50:00,49.37,49.39,49.36,49.37,52745.0,46.2837,46.3024,46.2743,46.2837,52745.0
2021-02-05 12:55:00,49.36,49.39,49.36,49.39,35105.0,46.2743,46.3024,46.2743,46.3024,35105.0
2021-02-05 13:00:00,49.39,49.39,49.34,49.34,21580.0,46.3024,46.3024,46.2555,46.2555,21580.0
2021-02-05 13:05:00,49.34,49.34,49.32,49.33,49015.0,46.2555,46.2555,46.2368,46.2462,49015.0
2021-02-05 13:10:00,49.34,49.35,49.33,49.34,57805.0,46.2555,46.2649,46.2462,46.2555,57805.0
2021-02-05 13:15:00,49.34,49.38,49.34,49.38,13140.0,46.2555,46.293,46.2555,46.293,13140.0
2021-02-05 13:20:00,49.37,49.37,49.32,49.33,26330.0,46.2837,46.2837,46.2368,46.2462,26330.0
2021-02-05 13:25:00,49.34,49.38,49.33,49.37,131915.0,46.2555,46.293,46.2462,46.2837,131915.0
2021-02-05 13:30:00,49.37,49.37,49.35,49.36,15375.0,46.2837,46.2837,46.2649,46.2743,15375.0
2021-02-05 13:35:00,49.36,49.37,49.35,49.36,12780.0,46.2743,46.2837,46.2649,46.2743,12780.0
2021-02-05 13:40:00,49.35,49.36,49.32,49.32,38210.0,46.2649,46.2743,46.2368,46.2368,38210.0
2021-02-05 13:45:00,49.32,49.33,49.31,49.31,12125.0,46.2368,46.2462,46.2274,46.2274,12125.0
2021-02-05 13:50:00,49.31,49.32,49.29,49.32,56730.0,46.2274,46.2368,46.2087,46.2368,56730.0
2021-02-05 13:55:00,49.31,49.32,49.3,49.3,12820.0,46.2274,46.2368,46.218,46.218,12820.0
2021-02-05 14:00:00,49.29,49.32,49.27,49.3,44830.0,46.2087,46.2368,46.1899,46.218,44830.0
2021-02-05 14:05:00,49.29,49.32,49.29,49.29,42800.0,46.2087,46.2368,46.2087,46.2087,42800.0
2021-02-05 14:10:00,49.29,49.33,49.29,49.32,42080.0,46.2087,46.2462,46.2087,46.2368,42080.0
2021-02-05 14:15:00,49.32,49.32,49.28,49.29,9645.0,46.2368,46.2368,46.1993,46.2087,9645.0
2021-02-05 14:20:00,49.29,49.32,49.29,49.31,24085.0,46.2087,46.2368,46.2087,46.2274,24085.0
2021-02-05 14:25:00,49.31,49.36,49.31,49.36,76375.0,46.2274,46.2743,46.2274,46.2743,76375.0
2021-02-05 14:30:00,49.37,49.38,49.35,49.35,20875.0,46.2837,46.293,46.2649,46.2649,20875.0
2021-02-05 14:35:00,49.36,49.39,49.36,49.39,21645.0,46.2743,46.3024,46.2743,46.3024,21645.0
2021-02-05 14:40:00,49.4,49.4,49.37,49.37,51795.0,46.3118,46.3118,46.2837,46.2837,51795.0
2021-02-05 14:45:00,49.37,49.39,49.36,49.37,18075.0,46.2837,46.3024,46.2743,46.2837,18075.0
2021-02-05 14:50:00,49.37,49.37,49.34,49.35,19080.0,46.2837,46.2837,46.2555,46.2649,19080.0
2021-02-05 14:55:00,49.35,49.38,49.34,49.38,78635.0,46.2649,46.293,46.2555,46.293,78635.0
2021-02-05 15:00:00,49.38,49.38,49.35,49.37,60855.0,46.293,46.293,46.2649,46.2837,60855.0
2021-02-05 15:05:00,49.37,49.38,49.34,49.35,33245.0,46.2837,46.293,46.2555,46.2649,33245.0
2021-02-05 15:10:00,49.35,49.37,49.34,49.36,129720.0,46.2649,46.2837,46.2555,46.2743,129720.0
2021-02-05 15:15:00,49.37,49.39,49.35,49.35,46105.0,46.2837,46.3024,46.2649,46.2649,46105.0
2021-02-05 15:20:00,49.36,49.38,49.33,49.36,113250.0,46.2743,46.293,46.2462,46.2743,113250.0
2021-02-05 15:25:00,49.37,49.38,49.34,49.34,47040.0,46.2837,46.293,46.2555,46.2555,47040.0
2021-02-05 15:30:00,49.34,49.4,49.34,49.39,19195.0,46.2555,46.3118,46.2555,46.3024,19195.0
2021-02-05 15:35:00,49.41,49.42,49.39,49.4,56170.0,46.3212,46.3305,46.3024,46.3118,56170.0
2021-02-05 15:40:00,49.39,49.4,49.38,49.39,34980.0,46.3024,46.3118,46.293,46.3024,34980.0
2021-02-05 15:45:00,49.4,49.42,49.38,49.38,24500.0,46.3118,46.3305,46.293,46.293,24500.0
2021-02-05 15:50:00,49.37,49.4,49.37,49.39,129205.0,46.2837,46.3118,46.2837,46.3024,129205.0
2021-02-05 15:55:00,49.39,49.44,49.39,49.43,263620.0,46.3024,46.3493,46.3024,46.3399,263620.0
2021-02-08 09:30:00,49.76,49.76,49.63,49.66,112475.0,46.6493,46.6493,46.5274,46.5555,112475.0
2021-02-08 09:35:00,49.67,49.77,49.67,49.77,92780.0,46.5649,46.6586,46.5649,46.6586,92780.0
2021-02-08 09:40:00,49.77,49.82,49.77,49.8,40670.0,46.6586,46.7055,46.6586,46.6868,40670.0
2021-02-08 09:45:00,49.81,49.87,49.81,49.87,98435.0,46.6961,46.7524,46.6961,46.7524,98435.0
2021-02-08 09:50:00,49.88,49.93,49.85,49.93,51915.0,46.7618,46.8086,46.7336,46.8086,51915.0
2021-02-08 09:55:00,49.93,49.97,49.91,49.94,148235.0,46.8086,46.8461,46.7899,46.818,148235.0
2021-02-08 10:00:00,49.92,49.96,49.9,49.9,37070.0,46.7993,46.8368,46.7805,46.7805,37070.0
2021-02-08 10:05:00,49.89,49.92,49.89,49.89,36925.0,46.7711,46.7993,46.7711,46.7711,36925.0
2021-02-08 10:10:00,49.9,49.92,49.89,49.92,48810.0,46.7805,46.7993,46.7711,46.7993,48810.0
2021-02-08 10:15:00,49.92,49.95,49.91,49.95,53215.0,46.7993,46.8274,46.7899,46.8274,53215.0
2021-02-08 10:20:00,49.95,50.0,49.95,49.95,109840.0,46.8274,46.8743,46.8274,46.8274,109840.0
2021-02-08 10:25:00,49.94,50.03,49.89,50.03,67805.0,46.818,46.9024,46.7711,46.9024,67805.0
2021-02-08 10:30:00,50.03,50.03,49.97,49.99,55650.0,46.9024,46.9024,46.8461,46.8649,55650.0
2021-02-08 10:35:00,49.95,49.97,49.92,49.95,67390.0,46.8274,46.8461,46.7993,46.8274,67390.0
2021-02-08 10:40:00,49.94,50.0,49.93,50.0,23395.0,46.818,46.8743,46.8086,46.8743,23395.0
2021-02-08 10:45:00,50.0,50.01,49.98,49.98,28975.0,46.8743,46.8836,46.8555,46.8555,28975.0
2021-02-08 10:50:00,49.98,49.99,49.92,49.92,46750.0,46.8555,46.8649,46.7993,46.7993,46750.0
2021-02-08 10:55:00,49.95,49.95,49.9,49.9,18515.0,46.8274,46.8274,46.7805,46.7805,18515.0
2021-02-08 11:00:00,49.93,49.94,49.91,49.93,17995.0,46.8086,46.818,46.7899,46.8086,17995.0
2021-02-08 11:05:00,49.94,49.97,49.93,49.96,39525.0,46.818,46.8461,46.8086,46.8368,39525.0
2021-02-08 11:10:00,49.97,49.99,49.88,49.88,35370.0,46.8461,46.8649,46.7618,46.7618,35370.0
2021-02-08 11:15:00,49.89,49.9,49.88,49.88,35005.0,46.7711,46.7805,46.7618,46.7618,35005.0
2021-02-08 11:20:00,49.89,49.94,49.89,49.92,31345.0,46.7711,46.818,46.7711,46.7993,31345.0
2021-02-08 11:25:00,49.93,49.93,49.9,49.91,137715.0,46.8086,46.8086,46.7805,46.7899,137715.0
2021-02-08 11:30:00,49.91,49.91,49.85,49.85,25580.0,46.7899,46.7899,46.7336,46.7336,25580.0
2021-02-08 11:35:00,49.84,49.88,49.82,49.86,21650.0,46.7243,46.7618,46.7055,46.743,21650.0
2021-02-08 11:40:00,49.86,49.86,49.82,49.83,59045.0,46.743,46.743,46.7055,46.7149,59045.0
2021-02-08 11:45:00,49.84,49.92,49.84,49.91,31800.0,46.7243,46.7993,46.7243,46.7899,31800.0
2021-02-08 11:50:00,49.91,49.92,49.9,49.92,56825.0,46.7899,46.7993,46.7805,46.7993,56825.0
2021-02-08 11:55:00,49.92,49.94,49.9,49.92,11855.0,46.7993,46.818,46.7805,46.7993,11855.0
2021-02-08 12:00:00,49.91,49.92,49.9,49.9,30270.0,46.7899,46.7993,46.7805,46.7805,30270.0
2021-02-08 12:05:00,49.9,49.93,49.9,49.92,85670.0,46.7805,46.8086,46.7805,46.7993,85670.0
2021-02-08 12:10:00,49.93,49.96,49.93,49.95,89795.0,46.8086,46.8368,46.8086,46.8274,89795.0
2021-02-08 12:15:00,49.96,49.99,49.95,49.99,17605.0,46.8368,46.8649,46.8274,46.8649,17605.0
2021-02-08 12:20:00,49.98,49.98,49.96,49.96,13195.0,46.8555,46.8555,46.8368,46.8368,13195.0
2021-02-08 12:25:00,49.97,49.99,49.97,49.99,18880.0,46.8461,46.8649,46.8461,46.8649,18880.0
2021-02-08 12:30:00,49.99,50.0,49.98,49.99,12865.0,46.8649,46.8743,46.8555,46.8649,12865.0
2021-02-08 12:35:00,50.0,50.01,49.97,49.97,16405.0,46.8743,46.8836,46.8461,46.8461,16405.0
2021-02-08 12:40:00,49.98,49.98,49.96,49.96,9365.0,46.8555,46.8555,46.8368,46.8368,9365.0
2021-02-08 12:45:00,49.97,49.99,49.97,49.97,8475.0,46.8461,46.8649,46.8461,46.8461,8475.0
2021-02-08 12:50:00,49.98,49.99,49.97,49.97,38925.0,46.8555,46.8649,46.8461,46.8461,38925.0
2021-02-08 12:55:00,49.96,49.96,49.95,49.96,13810.0,46.8368,46.8368,46.8274,46.8368,13810.0
2021-02-08 13:00:00,49.95,49.95,49.92,49.92,82540.0,46.8274,46.8274,46.7993,46.7993,82540.0
2021-02-08 13:05:00,49.92,49.94,49.91,49.92,79610.0,46.7993,46.818,46.7899,46.7993,79610.0
2021-02-08 13:10:00,49.94,49.96,49.93,49.95,24510.0,46.818,46.8368,46.8086,46.8274,24510.0
2021-02-08 13:15:00,49.95,49.99,49.95,49.99,20065.0,46.8274,46.8649,46.8274,46.8649,20065.0
2021-02-08 13:20:00,49.97,49.99,49.96,49.96,10360.0,46.8461,46.8649,46.8368,46.8368,10360.0
2021-02-08 13:25:00,49.96,49.96,49.95,49.96,32405.0,46.8368,46.8368,46.8274,46.8368,32405.0
2021-02-08 13:30:00,49.95,49.96,49.95,49.96,8910.0,46.8274,46.8368,46.8274,46.8368,8910.0
2021-02-08 13:35:00,49.96,49.97,49.95,49.95,60930.0,46.8368,46.8461,46.8274,46.8274,60930.0
2021-02-08 13:40:00,49.96,49.97,49.96,49.97,10465.0,46.8368,46.8461,46.8368,46.8461,10465.0
2021-02-08 13:45:00,49.97,49.98,49.93,49.95,45235.0,46.8461,46.8555,46.8086,46.8274,45235.0
2021-02-08 13:50:00,49.96,49.96,49.89,49.9,76050.0,46.8368,46.8368,46.7711,46.7805,76050.0
2021-02-08 13:55:00,49.91,49.94,49.91,49.94,53455.0,46.7899,46.818,46.7899,46.818,53455.0
2021-02-08 14:00:00,49.94,49.97,49.94,49.97,65115.0,46.818,46.8461,46.818,46.8461,65115.0
2021-02-08 14:05:00,49.96,49.98,49.96,49.97,46695.0,46.8368,46.8555,46.8368,46.8461,46695.0
2021-02-08 14:10:00,49.97,49.98,49.95,49.97,338015.0,46.8461,46.8555,46.8274,46.8461,338015.0
2021-02-08 14:15:00,49.98,50.0,49.97,49.98,64325.0,46.8555,46.8743,46.8461,46.8555,64325.0
2021-02-08 14:20:00,49.97,50.0,49.96,49.98,44910.0,46.8461,46.8743,46.8368,46.8555,44910.0
2021-02-08 14:25:00,49.98,50.0,49.97,50.0,193275.0,46.8555,46.8743,46.8461,46.8743,193275.0
2021-02-08 14:30:00,50.0,50.01,49.98,50.0,19685.0,46.8743,46.8836,46.8555,46.8743,19685.0
2021-02-08 14:35:00,50.0,50.02,50.0,50.01,30720.0,46.8743,46.893,46.8743,46.8836,30720.0
2021-02-08 14:40:00,50.01,50.03,50.0,50.02,13465.0,46.8836,46.9024,46.8743,46.893,13465.0
2021-02-08 14:45:00,50.03,50.04,50.02,50.03,23280.0,46.9024,46.9118,46.893,46.9024,23280.0
2021-02-08 14:50:00,50.04,50.04,50.01,50.02,37890.0,46.9118,46.9118,46.8836,46.893,37890.0
2021-02-08 14:55:00,50.02,50.05,50.02,50.03,27675.0,46.893,46.9211,46.893,46.9024,27675.0
2021-02-08 15:00:00,50.02,50.04,50.02,50.02,22455.0,46.893,46.9118,46.893,46.893,22455.0
2021-02-08 15:05:00,50.03,50.03,50.0,50.0,54080.0,46.9024,46.9024,46.8743,46.8743,54080.0
2021-02-08 15:10:00,50.0,50.02,50.0,50.0,56505.0,46.8743,46.893,46.8743,46.8743,56505.0
2021-02-08 15:15:00,50.0,50.01,49.99,50.0,68185.0,46.8743,46.8836,46.8649,46.8743,68185.0
2021-02-08 15:20:00,50.01,50.05,50.01,50.04,21960.0,46.8836,46.9211,46.8836,46.9118,21960.0
2021-02-08 15:25:00,50.04,50.06,50.03,50.06,34650.0,46.9118,46.9305,46.9024,46.9305,34650.0
2021-02-08 15:30:00,50.06,50.09,50.06,50.06,58290.0,46.9305,46.9586,46.9305,46.9305,58290.0
2021-02-08 15:35:00,50.06,50.1,50.06,50.1,60615.0,46.9305,46.968,46.9305,46.968,60615.0
2021-02-08 15:40:00,50.1,50.12,50.1,50.11,56115.0,46.968,46.9868,46.968,46.9774,56115.0
2021-02-08 15:45:00,50.11,50.13,50.1,50.12,43125.0,46.9774,46.9961,46.968,46.9868,43125.0
2021-02-08 15:50:00,50.13,50.16,50.13,50.16,58610.0,46.9961,47.0243,46.9961,47.0243,58610.0
2021-02-08 15:55:00,50.15,50.23,50.15,50.22,527930.0,47.0149,47.0899,47.0149,47.0805,527930.0
2021-02-09 09:30:00,50.18,50.24,50.11,50.21,204260.0,47.043,47.0993,46.9774,47.0711,204260.0
2021-02-09 09:35:00,50.18,50.24,50.16,50.16,103245.0,47.043,47.0993,47.0243,47.0243,103245.0
2021-02-09 09:40:00,50.15,50.16,50.07,50.13,77025.0,47.0149,47.0243,46.9399,46.9961,77025.0
2021-02-09 09:45:00,50.12,50.24,50.11,50.22,127510.0,46.9868,47.0993,46.9774,47.0805,127510.0
2021-02-09 09:50:00,50.23,50.23,50.17,50.2,80425.0,47.0899,47.0899,47.0336,47.0618,80425.0
2021-02-09 09:55:00,50.2,50.23,50.14,50.2,62000.0,47.0618,47.0899,47.0055,47.0618,62000.0
2021-02-09 10:00:00,50.18,50.21,50.08,50.09,80900.0,47.043,47.0711,46.9493,46.9586,80900.0
2021-02-09 10:05:00,50.1,50.14,50.08,50.12,66380.0,46.968,47.0055,46.9493,46.9868,66380.0
2021-02-09 10:10:00,50.15,50.18,50.15,50.18,40530.0,47.0149,47.043,47.0149,47.043,40530.0
2021-02-09 10:15:00,50.19,50.19,50.14,50.17,22440.0,47.0524,47.0524,47.0055,47.0336,22440.0
2021-02-09 10:20:00,50.17,50.19,50.16,50.17,34245.0,47.0336,47.0524,47.0243,47.0336,34245.0
2021-02-09 10:25:00,50.17,50.2,50.16,50.17,67295.0,47.0336,47.0618,47.0243,47.0336,67295.0
2021-02-09 10:30:00,50.16,50.16,50.12,50.14,19645.0,47.0243,47.0243,46.9868,47.0055,19645.0
2021-02-09 10:35:00,50.14,50.18,50.13,50.17,18215.0,47.0055,47.043,46.9961,47.0336,18215.0
2021-02-09 10:40:00,50.19,50.2,50.17,50.17,20280.0,47.0524,47.0618,47.0336,47.0336,20280.0
2021-02-09 10:45:00,50.17,50.17,50.13,50.15,25590.0,47.0336,47.0336,46.9961,47.0149,25590.0
2021-02-09 10:50:00,50.15,50.18,50.12,50.17,28470.0,47.0149,47.043,46.9868,47.0336,28470.0
2021-02-09 10:55:00,50.16,50.2,50.15,50.18,74590.0,47.0243,47.0618,47.0149,47.043,74590.0
2021-02-09 11:00:00,50.19,50.19,50.16,50.17,35240.0,47.0524,47.0524,47.0243,47.0336,35240.0
2021-02-09 11:05:00,50.17,50.18,50.15,50.17,65070.0,47.0336,47.043,47.0149,47.0336,65070.0
2021-02-09 11:10:00,50.16,50.16,50.08,50.09,14080.0,47.0243,47.0243,46.9493,46.9586,14080.0
2021-02-09 11:15:00,50.08,50.09,50.05,50.08,62035.0,46.9493,46.9586,46.9211,46.9493,62035.0
2021-02-09 11:20:00,50.09,50.12,50.09,50.12,15725.0,46.9586,46.9868,46.9586,46.9868,15725.0
2021-02-09 11:25:00,50.14,50.15,50.13,50.14,12360.0,47.0055,47.0149,46.9961,47.0055,12360.0
2021-02-09 11:30:00,50.13,50.16,50.11,50.16,24400.0,46.9961,47.0243,46.9774,47.0243,24400.0
2021-02-09 11:35:00,50.19,50.26,50.19,50.25,20925.0,47.0524,47.118,47.0524,47.1086,20925.0
2021-02-09 11:40:00,50.27,50.28,50.26,50.28,34440.0,47.1274,47.1368,47.118,47.1368,34440.0
2021-02-09 11:45:00,50.29,50.31,50.28,50.3,29465.0,47.1461,47.1649,47.1368,47.1555,29465.0
2021-02-09 11:50:00,50.3,50.31,50.28,50.3,43070.0,47.1555,47.1649,47.1368,47.1555,43070.0
2021-02-09 11:55:00,50.3,50.32,50.29,50.31,24485.0,47.1555,47.1743,47.1461,47.1649,24485.0
2021-02-09 12:00:00,50.31,50.37,50.3,50.37,40655.0,47.1649,47.2211,47.1555,47.2211,40655.0
2021-02-09 12:05:00,50.36,50.4,50.36,50.4,41905.0,47.2118,47.2493,47.2118,47.2493,41905.0
2021-02-09 12:10:00,50.4,50.47,50.4,50.45,34390.0,47.2493,47.3149,47.2493,47.2961,34390.0
2021-02-09 12:15:00,50.46,50.46,50.39,50.4,26320.0,47.3055,47.3055,47.2399,47.2493,26320.0
2021-02-09 12:20:00,50.39,50.42,50.36,50.42,41830.0,47.2399,47.268,47.2118,47.268,41830.0
2021-02-09 12:25:00,50.41,50.43,50.39,50.39,30745.0,47.2586,47.2774,47.2399,47.2399,30745.0
2021-02-09 12:30:00,50.4,50.44,50.4,50.43,21560.0,47.2493,47.2868,47.2493,47.2774,21560.0
2021-02-09 12:35:00,50.43,50.49,50.42,50.48,35460.0,47.2774,47.3336,47.268,47.3243,35460.0
2021-02-09 12:40:00,50.48,50.49,50.47,50.48,50260.0,47.3243,47.3336,47.3149,47.3243,50260.0
2021-02-09 12:45:00,50.48,50.5,50.48,50.48,37125.0,47.3243,47.343,47.3243,47.3243,37125.0
2021-02-09 12:50:00,50.48,50.52,50.48,50.5,27910.0,47.3243,47.3618,47.3243,47.343,27910.0
2021-02-09 12:55:00,50.49,50.49,50.45,50.47,20095.0,47.3336,47.3336,47.2961,47.3149,20095.0
2021-02-09 13:00:00,50.46,50.46,50.41,50.41,17755.0,47.3055,47.3055,47.2586,47.2586,17755.0
2021-02-09 13:05:00,50.42,50.42,50.4,50.42,15775.0,47.268,47.268,47.2493,47.268,15775.0
2021-02-09 13:10:00,50.42,50.43,50.4,50.42,27280.0,47.268,47.2774,47.2493,47.268,27280.0
2021-02-09 13:15:00,50.42,50.43,50.39,50.41,27165.0,47.268,47.2774,47.2399,47.2586,27165.0
2021-02-09 13:20:00,50.4,50.4,50.34,50.34,14270.0,47.2493,47.2493,47.193,47.193,14270.0
2021-02-09 13:25:00,50.35,50.35,50.33,50.34,16075.0,47.2024,47.2024,47.1836,47.193,16075.0
2021-02-09 13:30:00,50.34,50.34,50.31,50.34,15735.0,47.193,47.193,47.1649,47.193,15735.0
2021-02-09 13:35:00,50.35,50.36,50.33,50.35,26960.0,47.2024,47.2118,47.1836,47.2024,26960.0
2021-02-09 13:40:00,50.35,50.38,50.34,50.38,19660.0,47.2024,47.2305,47.193,47.2305,19660.0
2021-02-09 13:45:00,50.37,50.4,50.36,50.36,37605.0,47.2211,47.2493,47.2118,47.2118,37605.0
2021-02-09 13:50:00,50.35,50.38,50.35,50.37,45805.0,47.2024,47.2305,47.2024,47.2211,45805.0
2021-02-09 13:55:00,50.37,50.39,50.37,50.38,29840.0,47.2211,47.2399,47.2211,47.2305,29840.0
2021-02-09 14:00:00,50.38,50.41,50.38,50.4,19615.0,47.2305,47.2586,47.2305,47.2493,19615.0
2021-02-09 14:05:00,50.4,50.42,50.4,50.42,11105.0,47.2493,47.268,47.2493,47.268,11105.0
2021-02-09 14:10:00,50.42,50.42,50.39,50.39,54335.0,47.268,47.268,47.2399,47.2399,54335.0
2021-02-09 14:15:00,50.4,50.4,50.38,50.4,23005.0,47.2493,47.2493,47.2305,47.2493,23005.0
2021-02-09 14:20:00,50.39,50.4,50.38,50.39,52170.0,47.2399,47.2493,47.2305,47.2399,52170.0
2021-02-09 14:25:00,50.39,50.4,50.38,50.39,33735.0,47.2399,47.2493,47.2305,47.2399,33735.0
2021-02-09 14:30:00,50.38,50.39,50.36,50.36,22460.0,47.2305,47.2399,47.2118,47.2118,22460.0
2021-02-09 14:35:00,50.37,50.37,50.34,50.35,21610.0,47.2211,47.2211,47.193,47.2024,21610.0
2021-02-09 14:40:00,50.35,50.36,50.32,50.32,34065.0,47.2024,47.2118,47.1743,47.1743,34065.0
2021-02-09 14:45:00,50.32,50.34,50.31,50.34,33075.0,47.1743,47.193,47.1649,47.193,33075.0
2021-02-09 14:50:00,50.34,50.35,50.31,50.35,26030.0,47.193,47.2024,47.1649,47.2024,26030.0
2021-02-09 14:55:00,50.34,50.37,50.34,50.36,26535.0,47.193,47.2211,47.193,47.2118,26535.0
2021-02-09 15:00:00,50.36,50.37,50.35,50.36,51880.0,47.2118,47.2211,47.2024,47.2118,51880.0
2021-02-09 15:05:00,50.36,50.36,50.34,50.34,45775.0,47.2118,47.2118,47.193,47.193,45775.0
2021-02-09 15:10:00,50.33,50.37,50.33,50.37,126540.0,47.1836,47.2211,47.1836,47.2211,126540.0
2021-02-09 15:15:00,50.37,50.38,50.34,50.34,29960.0,47.2211,47.2305,47.193,47.193,29960.0
2021-02-09 15:20:00,50.34,50.34,50.28,50.29,64840.0,47.193,47.193,47.1368,47.1461,64840.0
2021-02-09 15:25:00,50.29,50.3,50.27,50.27,69690.0,47.1461,47.1555,47.1274,47.1274,69690.0
2021-02-09 15:30:00,50.27,50.34,50.27,50.34,53205.0,47.1274,47.193,47.1274,47.193,53205.0
2021-02-09 15:35:00,50.34,50.4,50.34,50.39,74275.0,47.193,47.2493,47.193,47.2399,74275.0
2021-02-09 15:40:00,50.39,50.39,50.36,50.37,60570.0,47.2399,47.2399,47.2118,47.2211,60570.0
2021-02-09 15:45:00,50.38,50.39,50.32,50.32,79705.0,47.2305,47.2399,47.1743,47.1743,79705.0
2021-02-09 15:50:00,50.33,50.35,50.31,50.33,97775.0,47.1836,47.2024,47.1649,47.1836,97775.0
2021-02-09 15:55:00,50.33,50.37,50.28,50.36,572880.0,47.1836,47.2211,47.1368,47.2118,572880.0
2021-02-10 09:30:00,50.6,50.67,50.49,50.49,200035.0,47.4368,47.5024,47.3336,47.3336,200035.0
2021-02-10 09:35:00,50.5,50.65,50.48,50.63,90255.0,47.343,47.4836,47.3243,47.4649,90255.0
2021-02-10 09:40:00,50.63,50.69,50.62,50.67,103995.0,47.4649,47.5211,47.4555,47.5024,103995.0
2021-02-10 09:45:00,50.69,50.71,50.67,50.71,17965.0,47.5211,47.5399,47.5024,47.5399,17965.0
2021-02-10 09:50:00,50.67,50.72,50.63,50.69,47035.0,47.5024,47.5493,47.4649,47.5211,47035.0
2021-02-10 09:55:00,50.69,50.69,50.64,50.64,8685.0,47.5211,47.5211,47.4743,47.4743,8685.0
2021-02-10 10:00:00,50.69,50.71,50.64,50.65,19015.0,47.5211,47.5399,47.4743,47.4836,19015.0
2021-02-10 10:05:00,50.64,50.67,50.62,50.67,23195.0,47.4743,47.5024,47.4555,47.5024,23195.0
2021-02-10 10:10:00,50.67,50.67,50.55,50.55,69845.0,47.5024,47.5024,47.3899,47.3899,69845.0
2021-02-10 10:15:00,50.55,50.55,50.4,50.4,54610.0,47.3899,47.3899,47.2493,47.2493,54610.0
2021-02-10 10:20:00,50.39,50.39,50.11,50.12,96385.0,47.2399,47.2399,46.9774,46.9868,96385.0
2021-02-10 10:25:00,50.14,50.33,50.11,50.27,50465.0,47.0055,47.1836,46.9774,47.1274,50465.0
2021-02-10 10:30:00,50.26,50.28,50.12,50.17,169565.0,47.118,47.1368,46.9868,47.0336,169565.0
2021-02-10 10:35:00,50.18,50.3,50.18,50.23,45385.0,47.043,47.1555,47.043,47.0899,45385.0
2021-02-10 10:40:00,50.22,50.22,49.99,50.01,125670.0,47.0805,47.0805,46.8649,46.8836,125670.0
2021-02-10 10:45:00,50.01,50.1,49.98,50.08,144170.0,46.8836,46.968,46.8555,46.9493,144170.0
2021-02-10 10:50:00,50.06,50.27,50.03,50.27,138990.0,46.9305,47.1274,46.9024,47.1274,138990.0
2021-02-10 10:55:00,50.27,50.35,50.19,50.35,27510.0,47.1274,47.2024,47.0524,47.2024,27510.0
2021-02-10 11:00:00,50.36,50.38,50.31,50.31,30670.0,47.2118,47.2305,47.1649,47.1649,30670.0
2021-02-10 11:05:00,50.29,50.35,50.25,50.33,56835.0,47.1461,47.2024,47.1086,47.1836,56835.0
2021-02-10 11:10:00,50.36,50.45,50.36,50.43,62105.0,47.2118,47.2961,47.2118,47.2774,62105.0
2021-02-10 11:15:00,50.42,50.46,50.38,50.41,16565.0,47.268,47.3055,47.2305,47.2586,16565.0
2021-02-10 11:20:00,50.45,50.45,50.41,50.42,26445.0,47.2961,47.2961,47.2586,47.268,26445.0
2021-02-10 11:25:00,50.43,50.45,50.31,50.33,31350.0,47.2774,47.2961,47.1649,47.1836,31350.0
2021-02-10 11:30:00,50.3,50.33,50.23,50.31,9895.0,47.1555,47.1836,47.0899,47.1649,9895.0
2021-02-10 11:35:00,50.39,50.39,50.31,50.34,12605.0,47.2399,47.2399,47.1649,47.193,12605.0
2021-02-10 11:40:00,50.34,50.36,50.32,50.32,24405.0,47.193,47.2118,47.1743,47.1743,24405.0
2021-02-10 11:45:00,50.32,50.36,50.32,50.36,10200.0,47.1743,47.2118,47.1743,47.2118,10200.0
2021-02-10 11:50:00,50.37,50.38,50.33,50.33,13035.0,47.2211,47.2305,47.1836,47.1836,13035.0
2021-02-10 11:55:00,50.37,50.39,50.32,50.32,30140.0,47.2211,47.2399,47.1743,47.1743,30140.0
2021-02-10 12:00:00,50.25,50.25,50.15,50.19,32625.0,47.1086,47.1086,47.0149,47.0524,32625.0
2021-02-10 12:05:00,50.18,50.18,50.12,50.13,27930.0,47.043,47.043,46.9868,46.9961,27930.0
2021-02-10 12:10:00,50.14,50.22,50.12,50.22,4450.0,47.0055,47.0805,46.9868,47.0805,4450.0
2021-02-10 12:15:00,50.23,50.23,50.17,50.19,13205.0,47.0899,47.0899,47.0336,47.0524,13205.0
2021-02-10 12:20:00,50.19,50.2,50.09,50.09,23755.0,47.0524,47.0618,46.9586,46.9586,23755.0
2021-02-10 12:25:00,50.07,50.24,50.06,50.21,39420.0,46.9399,47.0993,46.9305,47.0711,39420.0
2021-02-10 12:30:00,50.2,50.23,50.17,50.22,18980.0,47.0618,47.0899,47.0336,47.0805,18980.0
2021-02-10 12:35:00,50.23,50.24,50.19,50.22,24265.0,47.0899,47.0993,47.0524,47.0805,24265.0
2021-02-10 12:40:00,50.21,50.26,50.21,50.26,17140.0,47.0711,47.118,47.0711,47.118,17140.0
2021-02-10 12:45:00,50.25,50.3,50.25,50.3,10225.0,47.1086,47.1555,47.1086,47.1555,10225.0
2021-02-10 12:50:00,50.3,50.37,50.29,50.35,21115.0,47.1555,47.2211,47.1461,47.2024,21115.0
2021-02-10 12:55:00,50.37,50.39,50.36,50.36,50985.0,47.2211,47.2399,47.2118,47.2118,50985.0
2021-02-10 13:00:00,50.35,50.38,50.33,50.38,12815.0,47.2024,47.2305,47.1836,47.2305,12815.0
2021-02-10 13:05:00,50.39,50.39,50.37,50.39,16000.0,47.2399,47.2399,47.2211,47.2399,16000.0
2021-02-10 13:10:00,50.38,50.41,50.38,50.4,81575.0,47.2305,47.2586,47.2305,47.2493,81575.0
2021-02-10 13:15:00,50.4,50.42,50.38,50.42,128390.0,47.2493,47.268,47.2305,47.268,128390.0
2021-02-10 13:20:00,50.4,50.45,50.4,50.45,8880.0,47.2493,47.2961,47.2493,47.2961,8880.0
2021-02-10 13:25:00,50.44,50.48,50.44,50.46,16495.0,47.2868,47.3243,47.2868,47.3055,16495.0
2021-02-10 13:30:00,50.48,50.5,50.46,50.5,30160.0,47.3243,47.343,47.3055,47.343,30160.0
2021-02-10 13:35:00,50.5,50.5,50.46,50.48,19370.0,47.343,47.343,47.3055,47.3243,19370.0
2021-02-10 13:40:00,50.48,50.49,50.46,50.46,24660.0,47.3243,47.3336,47.3055,47.3055,24660.0
2021-02-10 13:45:00,50.44,50.47,50.41,50.41,29585.0,47.2868,47.3149,47.2586,47.2586,29585.0
2021-02-10 13:50:00,50.4,50.45,50.4,50.43,18260.0,47.2493,47.2961,47.2493,47.2774,18260.0
2021-02-10 13:55:00,50.43,50.43,50.41,50.42,26660.0,47.2774,47.2774,47.2586,47.268,26660.0
2021-02-10 14:00:00,50.42,50.46,50.4,50.43,23560.0,47.268,47.3055,47.2493,47.2774,23560.0
2021-02-10 14:05:00,50.44,50.45,50.4,50.4,28760.0,47.2868,47.2961,47.2493,47.2493,28760.0
2021-02-10 14:10:00,50.39,50.42,50.39,50.41,12295.0,47.2399,47.268,47.2399,47.2586,12295.0
2021-02-10 14:15:00,50.42,50.42,50.4,50.4,41810.0,47.268,47.268,47.2493,47.2493,41810.0
2021-02-10 14:20:00,50.4,50.4,50.38,50.39,3560.0,47.2493,47.2493,47.2305,47.2399,3560.0
2021-02-10 14:25:00,50.38,50.47,50.38,50.47,18290.0,47.2305,47.3149,47.2305,47.3149,18290.0
2021-02-10 14:30:00,50.47,50.52,50.44,50.5,168195.0,47.3149,47.3618,47.2868,47.343,168195.0
2021-02-10 14:35:00,50.49,50.5,50.45,50.46,29960.0,47.3336,47.343,47.2961,47.3055,29960.0
2021-02-10 14:40:00,50.47,50.52,50.47,50.51,8990.0,47.3149,47.3618,47.3149,47.3524,8990.0
2021-02-10 14:45:00,50.51,50.53,50.5,50.53,100010.0,47.3524,47.3711,47.343,47.3711,100010.0
2021-02-10 14:50:00,50.53,50.54,50.5,50.5,17945.0,47.3711,47.3805,47.343,47.343,17945.0
2021-02-10 14:55:00,50.49,50.53,50.49,50.53,17450.0,47.3336,47.3711,47.3336,47.3711,17450.0
2021-02-10 15:00:00,50.53,50.55,50.52,50.53,77180.0,47.3711,47.3899,47.3618,47.3711,77180.0
2021-02-10 15:05:00,50.52,50.53,50.48,50.48,54095.0,47.3618,47.3711,47.3243,47.3243,54095.0
2021-02-10 15:10:00,50.48,50.49,50.45,50.46,15385.0,47.3243,47.3336,47.2961,47.3055,15385.0
2021-02-10 15:15:00,50.46,50.47,50.41,50.42,47420.0,47.3055,47.3149,47.2586,47.268,47420.0
2021-02-10 15:20:00,50.41,50.44,50.4,50.4,11915.0,47.2586,47.2868,47.2493,47.2493,11915.0
2021-02-10 15:25:00,50.42,50.42,50.34,50.36,9545.0,47.268,47.268,47.193,47.2118,9545.0
2021-02-10 15:30:00,50.38,50.4,50.34,50.34,22635.0,47.2305,47.2493,47.193,47.193,22635.0
2021-02-10 15:35:00,50.33,50.33,50.24,50.27,19990.0,47.1836,47.1836,47.0993,47.1274,19990.0
2021-02-10 15:40:00,50.23,50.27,50.19,50.19,71620.0,47.0899,47.1274,47.0524,47.0524,71620.0
2021-02-10 15:45:00,50.2,50.24,50.18,50.2,27690.0,47.0618,47.0993,47.043,47.0618,27690.0
2021-02-10 15:50:00,50.2,50.28,50.2,50.23,23905.0,47.0618,47.1368,47.0618,47.0899,23905.0
2021-02-10 15:55:00,50.23,50.31,50.21,50.3,267220.0,47.0899,47.1649,47.0711,47.1555,267220.0
2021-02-11 09:30:00,50.53,50.62,50.43,50.62,202925.0,47.3711,47.4555,47.2774,47.4555,202925.0
2021-02-11 09:35:00,50.62,50.67,50.52,50.67,145090.0,47.4555,47.5024,47.3618,47.5024,145090.0
2021-02-11 09:40:00,50.68,50.71,50.62,50.69,106120.0,47.5118,47.5399,47.4555,47.5211,106120.0
2021-02-11 09:45:00,50.69,50.76,50.68,50.74,70575.0,47.5211,47.5868,47.5118,47.568,70575.0
2021-02-11 09:50:00,50.74,50.74,50.53,50.58,139995.0,47.568,47.568,47.3711,47.418,139995.0
2021-02-11 09:55:00,50.58,50.64,50.5,50.5,99740.0,47.418,47.4743,47.343,47.343,99740.0
2021-02-11 10:00:00,50.48,50.54,50.47,50.54,84110.0,47.3243,47.3805,47.3149,47.3805,84110.0
2021-02-11 10:05:00,50.54,50.55,50.5,50.55,21575.0,47.3805,47.3899,47.343,47.3899,21575.0
2021-02-11 10:10:00,50.58,50.58,50.54,50.56,30980.0,47.418,47.418,47.3805,47.3993,30980.0
2021-02-11 10:15:00,50.54,50.59,50.52,50.58,38115.0,47.3805,47.4274,47.3618,47.418,38115.0
2021-02-11 10:20:00,50.58,50.64,50.58,50.64,34680.0,47.418,47.4743,47.418,47.4743,34680.0
2021-02-11 10:25:00,50.64,50.65,50.59,50.64,26035.0,47.4743,47.4836,47.4274,47.4743,26035.0
2021-02-11 10:30:00,50.64,50.64,50.59,50.6,21585.0,47.4743,47.4743,47.4274,47.4368,21585.0
2021-02-11 10:35:00,50.63,50.64,50.6,50.63,212805.0,47.4649,47.4743,47.4368,47.4649,212805.0
2021-02-11 10:40:00,50.59,50.63,50.58,50.61,22245.0,47.4274,47.4649,47.418,47.4461,22245.0
2021-02-11 10:45:00,50.62,50.62,50.59,50.6,37440.0,47.4555,47.4555,47.4274,47.4368,37440.0
2021-02-11 10:50:00,50.61,50.64,50.6,50.64,20965.0,47.4461,47.4743,47.4368,47.4743,20965.0
2021-02-11 10:55:00,50.64,50.67,50.56,50.56,35020.0,47.4743,47.5024,47.3993,47.3993,35020.0
2021-02-11 11:00:00,50.56,50.62,50.53,50.58,26430.0,47.3993,47.4555,47.3711,47.418,26430.0
2021-02-11 11:05:00,50.57,50.59,50.54,50.54,59055.0,47.4086,47.4274,47.3805,47.3805,59055.0
2021-02-11 11:10:00,50.55,50.55,50.48,50.5,25345.0,47.3899,47.3899,47.3243,47.343,25345.0
2021-02-11 11:15:00,50.53,50.56,50.52,50.54,31865.0,47.3711,47.3993,47.3618,47.3805,31865.0
2021-02-11 11:20:00,50.54,50.59,50.54,50.59,29140.0,47.3805,47.4274,47.3805,47.4274,29140.0
2021-02-11 11:25:00,50.59,50.62,50.59,50.62,21255.0,47.4274,47.4555,47.4274,47.4555,21255.0
2021-02-11 11:30:00,50.62,50.64,50.6,50.63,31320.0,47.4555,47.4743,47.4368,47.4649,31320.0
2021-02-11 11:35:00,50.64,50.65,50.6,50.61,23030.0,47.4743,47.4836,47.4368,47.4461,23030.0
2021-02-11 11:40:00,50.62,50.64,50.61,50.64,16400.0,47.4555,47.4743,47.4461,47.4743,16400.0
2021-02-11 11:45:00,50.61,50.63,50.59,50.62,15840.0,47.4461,47.4649,47.4274,47.4555,15840.0
2021-02-11 11:50:00,50.62,50.63,50.54,50.56,92765.0,47.4555,47.4649,47.3805,47.3993,92765.0
2021-02-11 11:55:00,50.54,50.56,50.51,50.55,198450.0,47.3805,47.3993,47.3524,47.3899,198450.0
2021-02-11 12:00:00,50.54,50.55,50.49,50.52,52100.0,47.3805,47.3899,47.3336,47.3618,52100.0
2021-02-11 12:05:00,50.49,50.49,50.39,50.39,62455.0,47.3336,47.3336,47.2399,47.2399,62455.0
2021-02-11 12:10:00,50.38,50.42,50.34,50.34,39890.0,47.2305,47.268,47.193,47.193,39890.0
2021-02-11 12:15:00,50.34,50.34,50.19,50.19,46025.0,47.193,47.193,47.0524,47.0524,46025.0
2021-02-11 12:20:00,50.18,50.24,50.16,50.16,61355.0,47.043,47.0993,47.0243,47.0243,61355.0
2021-02-11 12:25:00,50.16,50.16,49.98,50.01,107995.0,47.0243,47.0243,46.8555,46.8836,107995.0
2021-02-11 12:30:00,50.01,50.19,50.01,50.18,76310.0,46.8836,47.0524,46.8836,47.043,76310.0
2021-02-11 12:35:00,50.2,50.28,50.19,50.28,32565.0,47.0618,47.1368,47.0524,47.1368,32565.0
2021-02-11 12:40:00,50.27,50.27,50.1,50.1,30440.0,47.1274,47.1274,46.968,46.968,30440.0
2021-02-11 12:45:00,50.09,50.17,50.02,50.17,62280.0,46.9586,47.0336,46.893,47.0336,62280.0
2021-02-11 12:50:00,50.18,50.2,50.09,50.15,23250.0,47.043,47.0618,46.9586,47.0149,23250.0
2021-02-11 12:55:00,50.17,50.27,50.15,50.27,15620.0,47.0336,47.1274,47.0149,47.1274,15620.0
2021-02-11 13:00:00,50.27,50.27,50.23,50.26,17085.0,47.1274,47.1274,47.0899,47.118,17085.0
2021-02-11 13:05:00,50.26,50.27,50.21,50.21,28635.0,47.118,47.1274,47.0711,47.0711,28635.0
2021-02-11 13:10:00,50.2,50.32,50.19,50.32,27260.0,47.0618,47.1743,47.0524,47.1743,27260.0
2021-02-11 13:15:00,50.3,50.35,50.3,50.34,24825.0,47.1555,47.2024,47.1555,47.193,24825.0
2021-02-11 13:20:00,50.34,50.39,50.34,50.39,83210.0,47.193,47.2399,47.193,47.2399,83210.0
2021-02-11 13:25:00,50.37,50.39,50.34,50.35,23165.0,47.2211,47.2399,47.193,47.2024,23165.0
2021-02-11 13:30:00,50.35,50.38,50.33,50.37,18340.0,47.2024,47.2305,47.1836,47.2211,18340.0
2021-02-11 13:35:00,50.37,50.4,50.36,50.4,39310.0,47.2211,47.2493,47.2118,47.2493,39310.0
2021-02-11 13:40:00,50.4,50.41,50.37,50.37,21445.0,47.2493,47.2586,47.2211,47.2211,21445.0
2021-02-11 13:45:00,50.38,50.38,50.32,50.34,36005.0,47.2305,47.2305,47.1743,47.193,36005.0
2021-02-11 13:50:00,50.36,50.4,50.34,50.36,25270.0,47.2118,47.2493,47.193,47.2118,25270.0
2021-02-11 13:55:00,50.37,50.37,50.34,50.37,19290.0,47.2211,47.2211,47.193,47.2211,19290.0
2021-02-11 14:00:00,50.34,50.34,50.24,50.24,16110.0,47.193,47.193,47.0993,47.0993,16110.0
2021-02-11 14:05:00,50.24,50.31,50.24,50.29,17790.0,47.0993,47.1649,47.0993,47.1461,17790.0
2021-02-11 14:10:00,50.28,50.3,50.24,50.28,22040.0,47.1368,47.1555,47.0993,47.1368,22040.0
2021-02-11 14:15:00,50.29,50.33,50.28,50.32,27890.0,47.1461,47.1836,47.1368,47.1743,27890.0
2021-02-11 14:20:00,50.34,50.35,50.27,50.32,57370.0,47.193,47.2024,47.1274,47.1743,57370.0
2021-02-11 14:25:00,50.33,50.37,50.31,50.37,16440.0,47.1836,47.2211,47.1649,47.2211,16440.0
2021-02-11 14:30:00,50.36,50.39,50.35,50.37,45920.0,47.2118,47.2399,47.2024,47.2211,45920.0
2021-02-11 14:35:00,50.36,50.36,50.32,50.35,16555.0,47.2118,47.2118,47.1743,47.2024,16555.0
2021-02-11 14:40:00,50.33,50.44,50.32,50.44,70745.0,47.1836,47.2868,47.1743,47.2868,70745.0
2021-02-11 14:45:00,50.43,50.46,50.43,50.46,46635.0,47.2774,47.3055,47.2774,47.3055,46635.0
2021-02-11 14:50:00,50.46,50.5,50.45,50.5,58310.0,47.3055,47.343,47.2961,47.343,58310.0
2021-02-11 14:55:00,50.5,50.52,50.46,50.51,92345.0,47.343,47.3618,47.3055,47.3524,92345.0
2021-02-11 15:00:00,50.49,50.51,50.48,50.5,20955.0,47.3336,47.3524,47.3243,47.343,20955.0
2021-02-11 15:05:00,50.5,50.53,50.49,50.51,54410.0,47.343,47.3711,47.3336,47.3524,54410.0
2021-02-11 15:10:00,50.51,50.57,50.51,50.54,23755.0,47.3524,47.4086,47.3524,47.3805,23755.0
2021-02-11 15:15:00,50.54,50.54,50.49,50.49,43235.0,47.3805,47.3805,47.3336,47.3336,43235.0
2021-02-11 15:20:00,50.51,50.54,50.5,50.5,44035.0,47.3524,47.3805,47.343,47.343,44035.0
2021-02-11 15:25:00,50.53,50.55,50.51,50.51,39025.0,47.3711,47.3899,47.3524,47.3524,39025.0
2021-02-11 15:30:00,50.52,50.56,50.5,50.55,51115.0,47.3618,47.3993,47.343,47.3899,51115.0
2021-02-11 15:35:00,50.54,50.54,50.5,50.51,64370.0,47.3805,47.3805,47.343,47.3524,64370.0
2021-02-11 15:40:00,50.51,50.55,50.47,50.49,114235.0,47.3524,47.3899,47.3149,47.3336,114235.0
2021-02-11 15:45:00,50.49,50.55,50.49,50.52,164770.0,47.3336,47.3899,47.3336,47.3618,164770.0
2021-02-11 15:50:00,50.51,50.52,50.46,50.52,110050.0,47.3524,47.3618,47.3055,47.3618,110050.0
2021-02-11 15:55:00,50.53,50.64,50.51,50.62,785180.0,47.3711,47.4743,47.3524,47.4555,785180.0
2021-02-12 09:30:00,50.5,50.54,50.45,50.46,108390.0,47.343,47.3805,47.2961,47.3055,108390.0
2021-02-12 09:35:00,50.45,50.61,50.44,50.58,64465.0,47.2961,47.4461,47.2868,47.418,64465.0
2021-02-12 09:40:00,50.6,50.67,50.59,50.64,46445.0,47.4368,47.5024,47.4274,47.4743,46445.0
2021-02-12 09:45:00,50.66,50.7,50.66,50.7,30495.0,47.493,47.5305,47.493,47.5305,30495.0
2021-02-12 09:50:00,50.7,50.71,50.61,50.61,26510.0,47.5305,47.5399,47.4461,47.4461,26510.0
2021-02-12 09:55:00,50.62,50.67,50.61,50.64,64030.0,47.4555,47.5024,47.4461,47.4743,64030.0
2021-02-12 10:00:00,50.61,50.69,50.61,50.68,27715.0,47.4461,47.5211,47.4461,47.5118,27715.0
2021-02-12 10:05:00,50.7,50.7,50.67,50.7,23180.0,47.5305,47.5305,47.5024,47.5305,23180.0
2021-02-12 10:10:00,50.7,50.74,50.69,50.72,22035.0,47.5305,47.568,47.5211,47.5493,22035.0
2021-02-12 10:15:00,50.75,50.76,50.69,50.7,29350.0,47.5774,47.5868,47.5211,47.5305,29350.0
2021-02-12 10:20:00,50.7,50.72,50.66,50.71,18085.0,47.5305,47.5493,47.493,47.5399,18085.0
2021-02-12 10:25:00,50.71,50.74,50.66,50.66,18600.0,47.5399,47.568,47.493,47.493,18600.0
2021-02-12 10:30:00,50.65,50.7,50.6,50.7,68130.0,47.4836,47.5305,47.4368,47.5305,68130.0
2021-02-12 10:35:00,50.74,50.82,50.74,50.81,89130.0,47.568,47.643,47.568,47.6336,89130.0
2021-02-12 10:40:00,50.81,50.83,50.8,50.83,87540.0,47.6336,47.6524,47.6243,47.6524,87540.0
2021-02-12 10:45:00,50.83,50.83,50.76,50.76,56565.0,47.6524,47.6524,47.5868,47.5868,56565.0
2021-02-12 10:50:00,50.77,50.79,50.75,50.75,48490.0,47.5961,47.6149,47.5774,47.5774,48490.0
2021-02-12 10:55:00,50.75,50.78,50.72,50.78,33220.0,47.5774,47.6055,47.5493,47.6055,33220.0
2021-02-12 11:00:00,50.77,50.78,50.71,50.74,27335.0,47.5961,47.6055,47.5399,47.568,27335.0
2021-02-12 11:05:00,50.74,50.74,50.7,50.73,25135.0,47.568,47.568,47.5305,47.5586,25135.0
2021-02-12 11:10:00,50.73,50.76,50.73,50.73,6935.0,47.5586,47.5868,47.5586,47.5586,6935.0
2021-02-12 11:15:00,50.71,50.76,50.71,50.76,68195.0,47.5399,47.5868,47.5399,47.5868,68195.0
2021-02-12 11:20:00,50.75,50.77,50.74,50.76,16465.0,47.5774,47.5961,47.568,47.5868,16465.0
2021-02-12 11:25:00,50.75,50.75,50.71,50.72,19440.0,47.5774,47.5774,47.5399,47.5493,19440.0
2021-02-12 11:30:00,50.73,50.77,50.72,50.76,51765.0,47.5586,47.5961,47.5493,47.5868,51765.0
2021-02-12 11:35:00,50.76,50.79,50.72,50.75,52095.0,47.5868,47.6149,47.5493,47.5774,52095.0
2021-02-12 11:40:00,50.74,50.76,50.73,50.76,13200.0,47.568,47.5868,47.5586,47.5868,13200.0
2021-02-12 11:45:00,50.78,50.81,50.78,50.78,26600.0,47.6055,47.6336,47.6055,47.6055,26600.0
2021-02-12 11:50:00,50.77,50.8,50.74,50.75,23045.0,47.5961,47.6243,47.568,47.5774,23045.0
2021-02-12 11:55:00,50.75,50.75,50.73,50.74,14400.0,47.5774,47.5774,47.5586,47.568,14400.0
2021-02-12 12:00:00,50.74,50.79,50.74,50.79,76440.0,47.568,47.6149,47.568,47.6149,76440.0
2021-02-12 12:05:00,50.78,50.81,50.77,50.78,13420.0,47.6055,47.6336,47.5961,47.6055,13420.0
2021-02-12 12:10:00,50.78,50.8,50.78,50.79,19720.0,47.6055,47.6243,47.6055,47.6149,19720.0
2021-02-12 12:15:00,50.75,50.76,50.74,50.74,9325.0,47.5774,47.5868,47.568,47.568,9325.0
2021-02-12 12:20:00,50.72,50.72,50.69,50.7,23775.0,47.5493,47.5493,47.5211,47.5305,23775.0
2021-02-12 12:25:00,50.72,50.74,50.72,50.73,16420.0,47.5493,47.568,47.5493,47.5586,16420.0
2021-02-12 12:30:00,50.72,50.73,50.69,50.72,18965.0,47.5493,47.5586,47.5211,47.5493,18965.0
2021-02-12 12:35:00,50.71,50.73,50.69,50.72,22630.0,47.5399,47.5586,47.5211,47.5493,22630.0
2021-02-12 12:40:00,50.7,50.72,50.69,50.71,23605.0,47.5305,47.5493,47.5211,47.5399,23605.0
2021-02-12 12:45:00,50.71,50.72,50.67,50.69,21750.0,47.5399,47.5493,47.5024,47.5211,21750.0
2021-02-12 12:50:00,50.69,50.7,50.65,50.65,14640.0,47.5211,47.5305,47.4836,47.4836,14640.0
2021-02-12 12:55:00,50.65,50.68,50.65,50.68,13855.0,47.4836,47.5118,47.4836,47.5118,13855.0
2021-02-12 13:00:00,50.67,50.69,50.67,50.68,16285.0,47.5024,47.5211,47.5024,47.5118,16285.0
2021-02-12 13:05:00,50.68,50.69,50.64,50.66,11995.0,47.5118,47.5211,47.4743,47.493,11995.0
2021-02-12 13:10:00,50.65,50.66,50.64,50.64,14455.0,47.4836,47.493,47.4743,47.4743,14455.0
2021-02-12 13:15:00,50.65,50.66,50.59,50.6,78665.0,47.4836,47.493,47.4274,47.4368,78665.0
2021-02-12 13:20:00,50.59,50.61,50.56,50.6,23335.0,47.4274,47.4461,47.3993,47.4368,23335.0
2021-02-12 13:25:00,50.6,50.61,50.58,50.6,18770.0,47.4368,47.4461,47.418,47.4368,18770.0
2021-02-12 13:30:00,50.6,50.63,50.6,50.62,22370.0,47.4368,47.4649,47.4368,47.4555,22370.0
2021-02-12 13:35:00,50.63,50.63,50.61,50.62,9520.0,47.4649,47.4649,47.4461,47.4555,9520.0
2021-02-12 13:40:00,50.63,50.63,50.6,50.61,8490.0,47.4649,47.4649,47.4368,47.4461,8490.0
2021-02-12 13:45:00,50.61,50.64,50.59,50.64,18295.0,47.4461,47.4743,47.4274,47.4743,18295.0
2021-02-12 13:50:00,50.64,50.65,50.64,50.64,32545.0,47.4743,47.4836,47.4743,47.4743,32545.0
2021-02-12 13:55:00,50.64,50.64,50.6,50.63,26465.0,47.4743,47.4743,47.4368,47.4649,26465.0
2021-02-12 14:00:00,50.64,50.64,50.59,50.59,12315.0,47.4743,47.4743,47.4274,47.4274,12315.0
2021-02-12 14:05:00,50.59,50.6,50.57,50.6,49940.0,47.4274,47.4368,47.4086,47.4368,49940.0
2021-02-12 14:10:00,50.61,50.61,50.56,50.56,18565.0,47.4461,47.4461,47.3993,47.3993,18565.0
2021-02-12 14:15:00,50.56,50.59,50.56,50.59,4125.0,47.3993,47.4274,47.3993,47.4274,4125.0
2021-02-12 14:20:00,50.61,50.62,50.6,50.61,8385.0,47.4461,47.4555,47.4368,47.4461,8385.0
2021-02-12 14:25:00,50.6,50.64,50.6,50.63,13550.0,47.4368,47.4743,47.4368,47.4649,13550.0
2021-02-12 14:30:00,50.64,50.64,50.62,50.63,20145.0,47.4743,47.4743,47.4555,47.4649,20145.0
2021-02-12 14:35:00,50.62,50.62,50.58,50.6,6915.0,47.4555,47.4555,47.418,47.4368,6915.0
2021-02-12 14:40:00,50.6,50.62,50.58,50.62,50515.0,47.4368,47.4555,47.418,47.4555,50515.0
2021-02-12 14:45:00,50.6,50.65,50.6,50.64,39120.0,47.4368,47.4836,47.4368,47.4743,39120.0
2021-02-12 14:50:00,50.63,50.65,50.62,50.63,56270.0,47.4649,47.4836,47.4555,47.4649,56270.0
2021-02-12 14:55:00,50.62,50.64,50.62,50.62,68965.0,47.4555,47.4743,47.4555,47.4555,68965.0
2021-02-12 15:00:00,50.63,50.64,50.63,50.63,18795.0,47.4649,47.4743,47.4649,47.4649,18795.0
2021-02-12 15:05:00,50.65,50.66,50.64,50.65,17555.0,47.4836,47.493,47.4743,47.4836,17555.0
2021-02-12 15:10:00,50.64,50.65,50.64,50.64,61615.0,47.4743,47.4836,47.4743,47.4743,61615.0
2021-02-12 15:15:00,50.66,50.66,50.63,50.64,75800.0,47.493,47.493,47.4649,47.4743,75800.0
2021-02-12 15:20:00,50.63,50.65,50.62,50.64,80675.0,47.4649,47.4836,47.4555,47.4743,80675.0
2021-02-12 15:25:00,50.64,50.64,50.62,50.64,32230.0,47.4743,47.4743,47.4555,47.4743,32230.0
2021-02-12 15:30:00,50.64,50.64,50.62,50.64,57270.0,47.4743,47.4743,47.4555,47.4743,57270.0
2021-02-12 15:35:00,50.65,50.7,50.65,50.67,53470.0,47.4836,47.5305,47.4836,47.5024,53470.0
2021-02-12 15:40:00,50.67,50.68,50.67,50.67,35685.0,47.5024,47.5118,47.5024,47.5024,35685.0
2021-02-12 15:45:00,50.65,50.7,50.65,50.7,78335.0,47.4836,47.5305,47.4836,47.5305,78335.0
2021-02-12 15:50:00,50.71,50.79,50.71,50.77,129170.0,47.5399,47.6149,47.5399,47.5961,129170.0
2021-02-12 15:55:00,50.77,50.79,50.74,50.77,430830.0,47.5961,47.6149,47.568,47.5961,430830.0
2021-02-16 09:30:00,51.11,51.16,51.0,51.09,189590.0,47.9149,47.9618,47.8118,47.8961,189590.0
2021-02-16 09:35:00,51.1,51.14,51.03,51.09,116985.0,47.9055,47.943,47.8399,47.8961,116985.0
2021-02-16 09:40:00,51.08,51.17,51.02,51.17,45715.0,47.8868,47.9711,47.8305,47.9711,45715.0
2021-02-16 09:45:00,51.13,51.15,51.08,51.09,19410.0,47.9336,47.9524,47.8868,47.8961,19410.0
2021-02-16 09:50:00,51.09,51.09,50.99,51.01,17920.0,47.8961,47.8961,47.8024,47.8211,17920.0
2021-02-16 09:55:00,51.02,51.02,50.89,50.91,41620.0,47.8305,47.8305,47.7086,47.7274,41620.0
2021-02-16 10:00:00,50.9,50.97,50.86,50.96,27045.0,47.718,47.7836,47.6805,47.7743,27045.0
2021-02-16 10:05:00,50.93,50.97,50.88,50.96,43730.0,47.7461,47.7836,47.6993,47.7743,43730.0
2021-02-16 10:10:00,50.96,50.97,50.88,50.89,50090.0,47.7743,47.7836,47.6993,47.7086,50090.0
2021-02-16 10:15:00,50.9,50.98,50.89,50.98,9955.0,47.718,47.793,47.7086,47.793,9955.0
2021-02-16 10:20:00,50.99,51.02,50.96,50.98,76940.0,47.8024,47.8305,47.7743,47.793,76940.0
2021-02-16 10:25:00,51.0,51.04,51.0,51.04,18120.0,47.8118,47.8493,47.8118,47.8493,18120.0
2021-02-16 10:30:00,51.08,51.11,51.07,51.09,22510.0,47.8868,47.9149,47.8774,47.8961,22510.0
2021-02-16 10:35:00,51.06,51.07,51.01,51.05,16450.0,47.868,47.8774,47.8211,47.8586,16450.0
2021-02-16 10:40:00,51.04,51.06,50.96,50.97,47000.0,47.8493,47.868,47.7743,47.7836,47000.0
2021-02-16 10:45:00,50.96,50.98,50.79,50.8,84250.0,47.7743,47.793,47.6149,47.6243,84250.0
2021-02-16 10:50:00,50.81,50.85,50.74,50.74,66480.0,47.6336,47.6711,47.568,47.568,66480.0
2021-02-16 10:55:00,50.75,50.9,50.74,50.88,26915.0,47.5774,47.718,47.568,47.6993,26915.0
2021-02-16 11:00:00,50.86,50.93,50.86,50.9,16590.0,47.6805,47.7461,47.6805,47.718,16590.0
2021-02-16 11:05:00,50.9,50.9,50.84,50.84,31630.0,47.718,47.718,47.6618,47.6618,31630.0
2021-02-16 11:10:00,50.84,50.89,50.81,50.82,63965.0,47.6618,47.7086,47.6336,47.643,63965.0
2021-02-16 11:15:00,50.8,50.88,50.79,50.88,81335.0,47.6243,47.6993,47.6149,47.6993,81335.0
2021-02-16 11:20:00,50.84,50.9,50.81,50.81,55490.0,47.6618,47.718,47.6336,47.6336,55490.0
2021-02-16 11:25:00,50.81,50.81,50.76,50.76,28545.0,47.6336,47.6336,47.5868,47.5868,28545.0
2021-02-16 11:30:00,50.74,50.76,50.69,50.76,6815.0,47.568,47.5868,47.5211,47.5868,6815.0
2021-02-16 11:35:00,50.78,50.85,50.78,50.85,18435.0,47.6055,47.6711,47.6055,47.6711,18435.0
2021-02-16 11:40:00,50.86,50.86,50.83,50.84,46675.0,47.6805,47.6805,47.6524,47.6618,46675.0
2021-02-16 11:45:00,50.81,50.81,50.75,50.75,34230.0,47.6336,47.6336,47.5774,47.5774,34230.0
2021-02-16 11:50:00,50.74,50.77,50.7,50.76,14770.0,47.568,47.5961,47.5305,47.5868,14770.0
2021-02-16 11:55:00,50.75,50.75,50.65,50.65,13895.0,47.5774,47.5774,47.4836,47.4836,13895.0
2021-02-16 12:00:00,50.66,50.76,50.66,50.72,23645.0,47.493,47.5868,47.493,47.5493,23645.0
2021-02-16 12:05:00,50.66,50.66,50.56,50.56,12520.0,47.493,47.493,47.3993,47.3993,12520.0
2021-02-16 12:10:00,50.56,50.71,50.54,50.71,19625.0,47.3993,47.5399,47.3805,47.5399,19625.0
2021-02-16 12:15:00,50.69,50.72,50.68,50.71,19210.0,47.5211,47.5493,47.5118,47.5399,19210.0
2021-02-16 12:20:00,50.73,50.79,50.73,50.79,120630.0,47.5586,47.6149,47.5586,47.6149,120630.0
2021-02-16 12:25:00,50.77,50.78,50.74,50.77,36765.0,47.5961,47.6055,47.568,47.5961,36765.0
2021-02-16 12:30:00,50.78,50.79,50.74,50.74,34510.0,47.6055,47.6149,47.568,47.568,34510.0
2021-02-16 12:35:00,50.74,50.78,50.71,50.71,7065.0,47.568,47.6055,47.5399,47.5399,7065.0
2021-02-16 12:40:00,50.72,50.73,50.68,50.69,7275.0,47.5493,47.5586,47.5118,47.5211,7275.0
2021-02-16 12:45:00,50.69,50.71,50.67,50.7,8555.0,47.5211,47.5399,47.5024,47.5305,8555.0
2021-02-16 12:50:00,50.7,50.72,50.7,50.7,14395.0,47.5305,47.5493,47.5305,47.5305,14395.0
2021-02-16 12:55:00,50.72,50.72,50.68,50.7,20675.0,47.5493,47.5493,47.5118,47.5305,20675.0
2021-02-16 13:00:00,50.7,50.74,50.7,50.74,40520.0,47.5305,47.568,47.5305,47.568,40520.0
2021-02-16 13:05:00,50.74,50.74,50.72,50.73,73940.0,47.568,47.568,47.5493,47.5586,73940.0
2021-02-16 13:10:00,50.73,50.75,50.72,50.74,81260.0,47.5586,47.5774,47.5493,47.568,81260.0
2021-02-16 13:15:00,50.75,50.75,50.72,50.73,18600.0,47.5774,47.5774,47.5493,47.5586,18600.0
2021-02-16 13:20:00,50.73,50.75,50.72,50.75,26455.0,47.5586,47.5774,47.5493,47.5774,26455.0
2021-02-16 13:25:00,50.75,50.75,50.71,50.73,14945.0,47.5774,47.5774,47.5399,47.5586,14945.0
2021-02-16 13:30:00,50.74,50.76,50.73,50.76,26300.0,47.568,47.5868,47.5586,47.5868,26300.0
2021-02-16 13:35:00,50.77,50.77,50.7,50.7,13545.0,47.5961,47.5961,47.5305,47.5305,13545.0
2021-02-16 13:40:00,50.71,50.72,50.65,50.66,16075.0,47.5399,47.5493,47.4836,47.493,16075.0
2021-02-16 13:45:00,50.69,50.69,50.67,50.67,10800.0,47.5211,47.5211,47.5024,47.5024,10800.0
2021-02-16 13:50:00,50.69,50.7,50.67,50.7,9240.0,47.5211,47.5305,47.5024,47.5305,9240.0
2021-02-16 13:55:00,50.69,50.7,50.67,50.69,19075.0,47.5211,47.5305,47.5024,47.5211,19075.0
2021-02-16 14:00:00,50.67,50.72,50.67,50.71,19285.0,47.5024,47.5493,47.5024,47.5399,19285.0
2021-02-16 14:05:00,50.73,50.73,50.71,50.71,16650.0,47.5586,47.5586,47.5399,47.5399,16650.0
2021-02-16 14:10:00,50.71,50.71,50.69,50.69,22585.0,47.5399,47.5399,47.5211,47.5211,22585.0
2021-02-16 14:15:00,50.7,50.73,50.7,50.73,55540.0,47.5305,47.5586,47.5305,47.5586,55540.0
2021-02-16 14:20:00,50.74,50.74,50.7,50.72,28550.0,47.568,47.568,47.5305,47.5493,28550.0
2021-02-16 14:25:00,50.72,50.77,50.71,50.77,97040.0,47.5493,47.5961,47.5399,47.5961,97040.0
2021-02-16 14:30:00,50.77,50.77,50.75,50.77,64435.0,47.5961,47.5961,47.5774,47.5961,64435.0
2021-02-16 14:35:00,50.78,50.78,50.74,50.74,29890.0,47.6055,47.6055,47.568,47.568,29890.0
2021-02-16 14:40:00,50.75,50.77,50.75,50.75,37255.0,47.5774,47.5961,47.5774,47.5774,37255.0
2021-02-16 14:45:00,50.76,50.76,50.73,50.74,32090.0,47.5868,47.5868,47.5586,47.568,32090.0
2021-02-16 14:50:00,50.74,50.74,50.7,50.7,16700.0,47.568,47.568,47.5305,47.5305,16700.0
2021-02-16 14:55:00,50.75,50.77,50.75,50.77,35660.0,47.5774,47.5961,47.5774,47.5961,35660.0
2021-02-16 15:00:00,50.78,50.78,50.74,50.78,72975.0,47.6055,47.6055,47.568,47.6055,72975.0
2021-02-16 15:05:00,50.78,50.8,50.77,50.77,24520.0,47.6055,47.6243,47.5961,47.5961,24520.0
2021-02-16 15:10:00,50.77,50.77,50.71,50.74,246750.0,47.5961,47.5961,47.5399,47.568,246750.0
2021-02-16 15:15:00,50.73,50.77,50.7,50.71,26055.0,47.5586,47.5961,47.5305,47.5399,26055.0
2021-02-16 15:20:00,50.71,50.74,50.71,50.74,24445.0,47.5399,47.568,47.5399,47.568,24445.0
2021-02-16 15:25:00,50.75,50.77,50.73,50.76,17725.0,47.5774,47.5961,47.5586,47.5868,17725.0
2021-02-16 15:30:00,50.73,50.78,50.72,50.78,22265.0,47.5586,47.6055,47.5493,47.6055,22265.0
2021-02-16 15:35:00,50.79,50.8,50.69,50.69,61225.0,47.6149,47.6243,47.5211,47.5211,61225.0
2021-02-16 15:40:00,50.7,50.75,50.69,50.71,41195.0,47.5305,47.5774,47.5211,47.5399,41195.0
2021-02-16 15:45:00,50.73,50.73,50.69,50.72,81830.0,47.5586,47.5586,47.5211,47.5493,81830.0
2021-02-16 15:50:00,50.72,50.73,50.65,50.71,105470.0,47.5493,47.5586,47.4836,47.5399,105470.0
2021-02-16 15:55:00,50.71,50.71,50.66,50.68,116745.0,47.5399,47.5399,47.493,47.5118,116745.0
2021-02-17 09:30:00,50.37,50.46,50.28,50.33,186510.0,47.2211,47.3055,47.1368,47.1836,186510.0
2021-02-17 09:35:00,50.3,50.33,50.16,50.22,169665.0,47.1555,47.1836,47.0243,47.0805,169665.0
2021-02-17 09:40:00,50.24,50.34,50.19,50.34,43570.0,47.0993,47.193,47.0524,47.193,43570.0
2021-02-17 09:45:00,50.32,50.41,50.32,50.41,18120.0,47.1743,47.2586,47.1743,47.2586,18120.0
2021-02-17 09:50:00,50.42,50.54,50.42,50.52,150990.0,47.268,47.3805,47.268,47.3618,150990.0
2021-02-17 09:55:00,50.54,50.56,50.39,50.4,184715.0,47.3805,47.3993,47.2399,47.2493,184715.0
2021-02-17 10:00:00,50.41,50.48,50.38,50.43,109660.0,47.2586,47.3243,47.2305,47.2774,109660.0
2021-02-17 10:05:00,50.4,50.55,50.37,50.55,105490.0,47.2493,47.3899,47.2211,47.3899,105490.0
2021-02-17 10:10:00,50.56,50.57,50.42,50.45,38000.0,47.3993,47.4086,47.268,47.2961,38000.0
2021-02-17 10:15:00,50.45,50.45,50.36,50.43,153470.0,47.2961,47.2961,47.2118,47.2774,153470.0
2021-02-17 10:20:00,50.44,50.51,50.32,50.32,71700.0,47.2868,47.3524,47.1743,47.1743,71700.0
2021-02-17 10:25:00,50.31,50.35,50.29,50.32,41010.0,47.1649,47.2024,47.1461,47.1743,41010.0
2021-02-17 10:30:00,50.31,50.36,50.23,50.28,99580.0,47.1649,47.2118,47.0899,47.1368,99580.0
2021-02-17 10:35:00,50.28,50.37,50.28,50.34,25495.0,47.1368,47.2211,47.1368,47.193,25495.0
2021-02-17 10:40:00,50.33,50.34,50.25,50.26,51630.0,47.1836,47.193,47.1086,47.118,51630.0
2021-02-17 10:45:00,50.26,50.34,50.23,50.34,66570.0,47.118,47.193,47.0899,47.193,66570.0
2021-02-17 10:50:00,50.33,50.33,50.26,50.26,13060.0,47.1836,47.1836,47.118,47.118,13060.0
2021-02-17 10:55:00,50.29,50.31,50.26,50.31,17990.0,47.1461,47.1649,47.118,47.1649,17990.0
2021-02-17 11:00:00,50.27,50.27,50.15,50.15,13125.0,47.1274,47.1274,47.0149,47.0149,13125.0
2021-02-17 11:05:00,50.1,50.13,50.04,50.11,26410.0,46.968,46.9961,46.9118,46.9774,26410.0
2021-02-17 11:10:00,50.09,50.1,50.05,50.07,16560.0,46.9586,46.968,46.9211,46.9399,16560.0
2021-02-17 11:15:00,50.04,50.05,49.94,49.94,90310.0,46.9118,46.9211,46.818,46.818,90310.0
2021-02-17 11:20:00,49.96,50.07,49.96,50.01,89830.0,46.8368,46.9399,46.8368,46.8836,89830.0
2021-02-17 11:25:00,50.0,50.14,49.97,50.12,106125.0,46.8743,47.0055,46.8461,46.9868,106125.0
2021-02-17 11:30:00,50.11,50.15,50.01,50.08,57370.0,46.9774,47.0149,46.8836,46.9493,57370.0
2021-02-17 11:35:00,50.08,50.08,50.03,50.03,19090.0,46.9493,46.9493,46.9024,46.9024,19090.0
2021-02-17 11:40:00,50.05,50.11,50.01,50.05,94205.0,46.9211,46.9774,46.8836,46.9211,94205.0
2021-02-17 11:45:00,50.06,50.12,50.01,50.12,38345.0,46.9305,46.9868,46.8836,46.9868,38345.0
2021-02-17 11:50:00,50.09,50.15,50.09,50.15,29500.0,46.9586,47.0149,46.9586,47.0149,29500.0
2021-02-17 11:55:00,50.16,50.2,50.14,50.2,31535.0,47.0243,47.0618,47.0055,47.0618,31535.0
2021-02-17 12:00:00,50.19,50.2,50.16,50.19,53345.0,47.0524,47.0618,47.0243,47.0524,53345.0
2021-02-17 12:05:00,50.2,50.21,50.16,50.2,22845.0,47.0618,47.0711,47.0243,47.0618,22845.0
2021-02-17 12:10:00,50.2,50.24,50.18,50.18,28585.0,47.0618,47.0993,47.043,47.043,28585.0
2021-02-17 12:15:00,50.21,50.22,50.18,50.2,25285.0,47.0711,47.0805,47.043,47.0618,25285.0
2021-02-17 12:20:00,50.17,50.2,50.17,50.2,19445.0,47.0336,47.0618,47.0336,47.0618,19445.0
2021-02-17 12:25:00,50.22,50.24,50.21,50.24,60640.0,47.0805,47.0993,47.0711,47.0993,60640.0
2021-02-17 12:30:00,50.27,50.27,50.21,50.21,36415.0,47.1274,47.1274,47.0711,47.0711,36415.0
2021-02-17 12:35:00,50.24,50.24,50.21,50.23,48770.0,47.0993,47.0993,47.0711,47.0899,48770.0
2021-02-17 12:40:00,50.23,50.28,50.22,50.26,61675.0,47.0899,47.1368,47.0805,47.118,61675.0
2021-02-17 12:45:00,50.28,50.3,50.27,50.3,30295.0,47.1368,47.1555,47.1274,47.1555,30295.0
2021-02-17 12:50:00,50.28,50.3,50.25,50.25,102680.0,47.1368,47.1555,47.1086,47.1086,102680.0
2021-02-17 12:55:00,50.25,50.28,50.24,50.27,25965.0,47.1086,47.1368,47.0993,47.1274,25965.0
2021-02-17 13:00:00,50.28,50.32,50.27,50.3,35405.0,47.1368,47.1743,47.1274,47.1555,35405.0
2021-02-17 13:05:00,50.29,50.35,50.29,50.35,10525.0,47.1461,47.2024,47.1461,47.2024,10525.0
2021-02-17 13:10:00,50.35,50.37,50.33,50.35,35855.0,47.2024,47.2211,47.1836,47.2024,35855.0
2021-02-17 13:15:00,50.34,50.37,50.31,50.37,30775.0,47.193,47.2211,47.1649,47.2211,30775.0
2021-02-17 13:20:00,50.37,50.37,50.32,50.34,41030.0,47.2211,47.2211,47.1743,47.193,41030.0
2021-02-17 13:25:00,50.31,50.34,50.28,50.34,28490.0,47.1649,47.193,47.1368,47.193,28490.0
2021-02-17 13:30:00,50.34,50.34,50.31,50.33,16090.0,47.193,47.193,47.1649,47.1836,16090.0
2021-02-17 13:35:00,50.33,50.33,50.32,50.32,14315.0,47.1836,47.1836,47.1743,47.1743,14315.0
2021-02-17 13:40:00,50.32,50.34,50.32,50.32,19875.0,47.1743,47.193,47.1743,47.1743,19875.0
2021-02-17 13:45:00,50.31,50.32,50.29,50.29,31185.0,47.1649,47.1743,47.1461,47.1461,31185.0
2021-02-17 13:50:00,50.29,50.38,50.29,50.36,23180.0,47.1461,47.2305,47.1461,47.2118,23180.0
2021-02-17 13:55:00,50.38,50.4,50.37,50.4,2770.0,47.2305,47.2493,47.2211,47.2493,2770.0
2021-02-17 14:00:00,50.4,50.45,50.39,50.45,18725.0,47.2493,47.2961,47.2399,47.2961,18725.0
2021-02-17 14:05:00,50.43,50.47,50.43,50.45,18070.0,47.2774,47.3149,47.2774,47.2961,18070.0
2021-02-17 14:10:00,50.46,50.46,50.42,50.42,5700.0,47.3055,47.3055,47.268,47.268,5700.0
2021-02-17 14:15:00,50.41,50.45,50.41,50.42,18910.0,47.2586,47.2961,47.2586,47.268,18910.0
2021-02-17 14:20:00,50.41,50.41,50.35,50.37,15130.0,47.2586,47.2586,47.2024,47.2211,15130.0
2021-02-17 14:25:00,50.37,50.37,50.34,50.35,11560.0,47.2211,47.2211,47.193,47.2024,11560.0
2021-02-17 14:30:00,50.34,50.37,50.33,50.37,41055.0,47.193,47.2211,47.1836,47.2211,41055.0
2021-02-17 14:35:00,50.38,50.42,50.37,50.42,14065.0,47.2305,47.268,47.2211,47.268,14065.0
2021-02-17 14:40:00,50.4,50.41,50.37,50.39,9870.0,47.2493,47.2586,47.2211,47.2399,9870.0
2021-02-17 14:45:00,50.39,50.43,50.39,50.43,43675.0,47.2399,47.2774,47.2399,47.2774,43675.0
2021-02-17 14:50:00,50.43,50.44,50.41,50.43,43450.0,47.2774,47.2868,47.2586,47.2774,43450.0
2021-02-17 14:55:00,50.43,50.46,50.43,50.44,24650.0,47.2774,47.3055,47.2774,47.2868,24650.0
2021-02-17 15:00:00,50.44,50.47,50.44,50.47,20760.0,47.2868,47.3149,47.2868,47.3149,20760.0
2021-02-17 15:05:00,50.47,50.5,50.47,50.5,192740.0,47.3149,47.343,47.3149,47.343,192740.0
2021-02-17 15:10:00,50.49,50.49,50.45,50.45,18290.0,47.3336,47.3336,47.2961,47.2961,18290.0
2021-02-17 15:15:00,50.47,50.48,50.46,50.47,34290.0,47.3149,47.3243,47.3055,47.3149,34290.0
2021-02-17 15:20:00,50.47,50.5,50.46,50.49,14010.0,47.3149,47.343,47.3055,47.3336,14010.0
2021-02-17 15:25:00,50.47,50.47,50.44,50.44,9940.0,47.3149,47.3149,47.2868,47.2868,9940.0
2021-02-17 15:30:00,50.44,50.49,50.43,50.49,37320.0,47.2868,47.3336,47.2774,47.3336,37320.0
2021-02-17 15:35:00,50.48,50.5,50.46,50.46,38025.0,47.3243,47.343,47.3055,47.3055,38025.0
2021-02-17 15:40:00,50.47,50.49,50.46,50.46,8535.0,47.3149,47.3336,47.3055,47.3055,8535.0
2021-02-17 15:45:00,50.46,50.48,50.45,50.47,22545.0,47.3055,47.3243,47.2961,47.3149,22545.0
2021-02-17 15:50:00,50.48,50.48,50.42,50.44,36290.0,47.3243,47.3243,47.268,47.2868,36290.0
2021-02-17 15:55:00,50.42,50.47,50.42,50.43,861435.0,47.268,47.3149,47.268,47.2774,861435.0
2021-02-18 09:30:00,50.06,50.09,50.0,50.03,303055.0,46.9305,46.9586,46.8743,46.9024,303055.0
2021-02-18 09:35:00,50.02,50.15,50.01,50.05,26025.0,46.893,47.0149,46.8836,46.9211,26025.0
2021-02-18 09:40:00,50.03,50.08,49.98,50.06,51845.0,46.9024,46.9493,46.8555,46.9305,51845.0
2021-02-18 09:45:00,50.04,50.18,50.02,50.15,37930.0,46.9118,47.043,46.893,47.0149,37930.0
2021-02-18 09:50:00,50.16,50.16,50.04,50.05,80280.0,47.0243,47.0243,46.9118,46.9211,80280.0
2021-02-18 09:55:00,50.05,50.13,50.04,50.11,81485.0,46.9211,46.9961,46.9118,46.9774,81485.0
2021-02-18 10:00:00,50.09,50.09,50.0,50.0,12755.0,46.9586,46.9586,46.8743,46.8743,12755.0
2021-02-18 10:05:00,49.96,49.96,49.83,49.87,33690.0,46.8368,46.8368,46.7149,46.7524,33690.0
2021-02-18 10:10:00,49.91,50.02,49.87,49.95,52520.0,46.7899,46.893,46.7524,46.8274,52520.0
2021-02-18 10:15:00,49.94,49.95,49.81,49.81,63305.0,46.818,46.8274,46.6961,46.6961,63305.0
2021-02-18 10:20:00,49.83,49.83,49.72,49.75,78360.0,46.7149,46.7149,46.6118,46.6399,78360.0
2021-02-18 10:25:00,49.73,49.77,49.64,49.77,86585.0,46.6211,46.6586,46.5368,46.6586,86585.0
2021-02-18 10:30:00,49.77,49.77,49.62,49.74,56655.0,46.6586,46.6586,46.518,46.6305,56655.0
2021-02-18 10:35:00,49.72,49.79,49.69,49.77,52825.0,46.6118,46.6774,46.5837,46.6586,52825.0
2021-02-18 10:40:00,49.73,49.8,49.72,49.76,24000.0,46.6211,46.6868,46.6118,46.6493,24000.0
2021-02-18 10:45:00,49.74,49.74,49.7,49.71,8205.0,46.6305,46.6305,46.593,46.6024,8205.0
2021-02-18 10:50:00,49.73,49.8,49.73,49.8,9825.0,46.6211,46.6868,46.6211,46.6868,9825.0
2021-02-18 10:55:00,49.8,49.81,49.76,49.76,29625.0,46.6868,46.6961,46.6493,46.6493,29625.0
2021-02-18 11:00:00,49.76,49.82,49.71,49.82,22790.0,46.6493,46.7055,46.6024,46.7055,22790.0
2021-02-18 11:05:00,49.82,49.84,49.76,49.76,47775.0,46.7055,46.7243,46.6493,46.6493,47775.0
2021-02-18 11:10:00,49.78,49.81,49.76,49.8,13030.0,46.668,46.6961,46.6493,46.6868,13030.0
2021-02-18 11:15:00,49.82,49.88,49.82,49.82,64790.0,46.7055,46.7618,46.7055,46.7055,64790.0
2021-02-18 11:20:00,49.82,49.86,49.79,49.81,43355.0,46.7055,46.743,46.6774,46.6961,43355.0
2021-02-18 11:25:00,49.81,49.86,49.8,49.8,111525.0,46.6961,46.743,46.6868,46.6868,111525.0
2021-02-18 11:30:00,49.8,49.82,49.78,49.8,13015.0,46.6868,46.7055,46.668,46.6868,13015.0
2021-02-18 11:35:00,49.8,49.85,49.78,49.79,11615.0,46.6868,46.7336,46.668,46.6774,11615.0
2021-02-18 11:40:00,49.79,49.8,49.77,49.79,12050.0,46.6774,46.6868,46.6586,46.6774,12050.0
2021-02-18 11:45:00,49.76,49.77,49.74,49.75,27905.0,46.6493,46.6586,46.6305,46.6399,27905.0
2021-02-18 11:50:00,49.74,49.78,49.74,49.77,15075.0,46.6305,46.668,46.6305,46.6586,15075.0
2021-02-18 11:55:00,49.78,49.79,49.75,49.77,9950.0,46.668,46.6774,46.6399,46.6586,9950.0
2021-02-18 12:00:00,49.77,49.77,49.73,49.73,37195.0,46.6586,46.6586,46.6211,46.6211,37195.0
2021-02-18 12:05:00,49.71,49.72,49.68,49.72,15535.0,46.6024,46.6118,46.5743,46.6118,15535.0
2021-02-18 12:10:00,49.7,49.74,49.7,49.73,13835.0,46.593,46.6305,46.593,46.6211,13835.0
2021-02-18 12:15:00,49.7,49.75,49.68,49.74,31175.0,46.593,46.6399,46.5743,46.6305,31175.0
2021-02-18 12:20:00,49.74,49.81,49.74,49.81,22955.0,46.6305,46.6961,46.6305,46.6961,22955.0
2021-02-18 12:25:00,49.82,49.82,49.76,49.76,34540.0,46.7055,46.7055,46.6493,46.6493,34540.0
2021-02-18 12:30:00,49.78,49.78,49.74,49.74,18245.0,46.668,46.668,46.6305,46.6305,18245.0
2021-02-18 12:35:00,49.76,49.79,49.75,49.78,12065.0,46.6493,46.6774,46.6399,46.668,12065.0
2021-02-18 12:40:00,49.8,49.82,49.79,49.79,33695.0,46.6868,46.7055,46.6774,46.6774,33695.0
2021-02-18 12:45:00,49.79,49.8,49.78,49.79,65160.0,46.6774,46.6868,46.668,46.6774,65160.0
2021-02-18 12:50:00,49.79,49.79,49.7,49.7,16630.0,46.6774,46.6774,46.593,46.593,16630.0
2021-02-18 12:55:00,49.71,49.73,49.71,49.72,3500.0,46.6024,46.6211,46.6024,46.6118,3500.0
2021-02-18 13:00:00,49.72,49.72,49.68,49.69,6860.0,46.6118,46.6118,46.5743,46.5837,6860.0
2021-02-18 13:05:00,49.67,49.71,49.67,49.68,13920.0,46.5649,46.6024,46.5649,46.5743,13920.0
2021-02-18 13:10:00,49.69,49.7,49.67,49.7,26630.0,46.5837,46.593,46.5649,46.593,26630.0
2021-02-18 13:15:00,49.7,49.78,49.7,49.78,12205.0,46.593,46.668,46.593,46.668,12205.0
2021-02-18 13:20:00,49.78,49.87,49.78,49.85,414470.0,46.668,46.7524,46.668,46.7336,414470.0
2021-02-18 13:25:00,49.86,49.9,49.85,49.87,314965.0,46.743,46.7805,46.7336,46.7524,314965.0
2021-02-18 13:30:00,49.88,49.92,49.87,49.89,263395.0,46.7618,46.7993,46.7524,46.7711,263395.0
2021-02-18 13:35:00,49.89,49.9,49.86,49.87,169295.0,46.7711,46.7805,46.743,46.7524,169295.0
2021-02-18 13:40:00,49.87,49.89,49.85,49.89,70235.0,46.7524,46.7711,46.7336,46.7711,70235.0
2021-02-18 13:45:00,49.89,49.91,49.88,49.9,30675.0,46.7711,46.7899,46.7618,46.7805,30675.0
2021-02-18 13:50:00,49.89,49.92,49.88,49.9,64660.0,46.7711,46.7993,46.7618,46.7805,64660.0
2021-02-18 13:55:00,49.9,49.93,49.88,49.88,7365.0,46.7805,46.8086,46.7618,46.7618,7365.0
2021-02-18 14:00:00,49.89,49.98,49.89,49.98,17335.0,46.7711,46.8555,46.7711,46.8555,17335.0
2021-02-18 14:05:00,49.98,49.99,49.95,49.97,32640.0,46.8555,46.8649,46.8274,46.8461,32640.0
2021-02-18 14:10:00,49.98,50.0,49.96,50.0,18605.0,46.8555,46.8743,46.8368,46.8743,18605.0
2021-02-18 14:15:00,50.02,50.02,49.95,49.96,22870.0,46.893,46.893,46.8274,46.8368,22870.0
2021-02-18 14:20:00,49.95,49.98,49.95,49.97,7615.0,46.8274,46.8555,46.8274,46.8461,7615.0
2021-02-18 14:25:00,49.98,50.0,49.96,49.98,12770.0,46.8555,46.8743,46.8368,46.8555,12770.0
2021-02-18 14:30:00,49.98,49.99,49.98,49.99,38865.0,46.8555,46.8649,46.8555,46.8649,38865.0
2021-02-18 14:35:00,49.99,50.02,49.99,50.01,10940.0,46.8649,46.893,46.8649,46.8836,10940.0
2021-02-18 14:40:00,50.01,50.02,50.0,50.0,12510.0,46.8836,46.893,46.8743,46.8743,12510.0
2021-02-18 14:45:00,50.0,50.02,49.99,50.0,47155.0,46.8743,46.893,46.8649,46.8743,47155.0
2021-02-18 14:50:00,49.97,49.97,49.94,49.96,35470.0,46.8461,46.8461,46.818,46.8368,35470.0
2021-02-18 14:55:00,49.97,50.02,49.97,50.02,27545.0,46.8461,46.893,46.8461,46.893,27545.0
2021-02-18 15:00:00,50.0,50.05,50.0,50.04,22570.0,46.8743,46.9211,46.8743,46.9118,22570.0
2021-02-18 15:05:00,50.04,50.07,50.03,50.07,36460.0,46.9118,46.9399,46.9024,46.9399,36460.0
2021-02-18 15:10:00,50.05,50.07,50.04,50.05,31595.0,46.9211,46.9399,46.9118,46.9211,31595.0
2021-02-18 15:15:00,50.05,50.06,50.02,50.02,21370.0,46.9211,46.9305,46.893,46.893,21370.0
2021-02-18 15:20:00,50.03,50.03,49.99,49.99,22200.0,46.9024,46.9024,46.8649,46.8649,22200.0
2021-02-18 15:25:00,50.02,50.05,50.0,50.03,43685.0,46.893,46.9211,46.8743,46.9024,43685.0
2021-02-18 15:30:00,50.02,50.06,50.02,50.04,23715.0,46.893,46.9305,46.893,46.9118,23715.0
2021-02-18 15:35:00,50.04,50.08,50.02,50.02,66865.0,46.9118,46.9493,46.893,46.893,66865.0
2021-02-18 15:40:00,50.01,50.02,49.99,50.01,28310.0,46.8836,46.893,46.8649,46.8836,28310.0
2021-02-18 15:45:00,50.01,50.03,49.96,49.96,45155.0,46.8836,46.9024,46.8368,46.8368,45155.0
2021-02-18 15:50:00,49.96,49.96,49.89,49.89,121335.0,46.8368,46.8368,46.7711,46.7711,121335.0
2021-02-18 15:55:00,49.89,49.89,49.84,49.86,111275.0,46.7711,46.7711,46.7243,46.743,111275.0
2021-02-19 09:30:00,50.15,50.22,50.12,50.18,279795.0,47.0149,47.0805,46.9868,47.043,279795.0
2021-02-19 09:35:00,50.19,50.24,50.18,50.22,53990.0,47.0524,47.0993,47.043,47.0805,53990.0
2021-02-19 09:40:00,50.21,50.22,50.13,50.22,75615.0,47.0711,47.0805,46.9961,47.0805,75615.0
2021-02-19 09:45:00,50.19,50.24,50.19,50.24,52335.0,47.0524,47.0993,47.0524,47.0993,52335.0
2021-02-19 09:50:00,50.22,50.28,50.21,50.26,30590.0,47.0805,47.1368,47.0711,47.118,30590.0
2021-02-19 09:55:00,50.27,50.38,50.24,50.38,57430.0,47.1274,47.2305,47.0993,47.2305,57430.0
2021-02-19 10:00:00,50.37,50.37,50.3,50.32,36375.0,47.2211,47.2211,47.1555,47.1743,36375.0
2021-02-19 10:05:00,50.34,50.4,50.34,50.39,46310.0,47.193,47.2493,47.193,47.2399,46310.0
2021-02-19 10:10:00,50.41,50.43,50.38,50.41,26010.0,47.2586,47.2774,47.2305,47.2586,26010.0
2021-02-19 10:15:00,50.42,50.45,50.41,50.45,32805.0,47.268,47.2961,47.2586,47.2961,32805.0
2021-02-19 10:20:00,50.42,50.51,50.42,50.51,22290.0,47.268,47.3524,47.268,47.3524,22290.0
2021-02-19 10:25:00,50.52,50.57,50.52,50.54,158000.0,47.3618,47.4086,47.3618,47.3805,158000.0
2021-02-19 10:30:00,50.52,50.54,50.49,50.51,69925.0,47.3618,47.3805,47.3336,47.3524,69925.0
2021-02-19 10:35:00,50.5,50.53,50.48,50.52,70705.0,47.343,47.3711,47.3243,47.3618,70705.0
2021-02-19 10:40:00,50.54,50.55,50.48,50.48,102830.0,47.3805,47.3899,47.3243,47.3243,102830.0
2021-02-19 10:45:00,50.48,50.52,50.46,50.48,85295.0,47.3243,47.3618,47.3055,47.3243,85295.0
2021-02-19 10:50:00,50.48,50.5,50.45,50.46,19335.0,47.3243,47.343,47.2961,47.3055,19335.0
2021-02-19 10:55:00,50.49,50.52,50.49,50.49,14975.0,47.3336,47.3618,47.3336,47.3336,14975.0
2021-02-19 11:00:00,50.5,50.55,50.5,50.53,46725.0,47.343,47.3899,47.343,47.3711,46725.0
2021-02-19 11:05:00,50.54,50.58,50.52,50.57,60145.0,47.3805,47.418,47.3618,47.4086,60145.0
2021-02-19 11:10:00,50.57,50.58,50.53,50.58,17605.0,47.4086,47.418,47.3711,47.418,17605.0
2021-02-19 11:15:00,50.58,50.58,50.54,50.57,27550.0,47.418,47.418,47.3805,47.4086,27550.0
2021-02-19 11:20:00,50.59,50.61,50.59,50.59,16195.0,47.4274,47.4461,47.4274,47.4274,16195.0
2021-02-19 11:25:00,50.59,50.6,50.58,50.59,80120.0,47.4274,47.4368,47.418,47.4274,80120.0
2021-02-19 11:30:00,50.6,50.63,50.59,50.63,24295.0,47.4368,47.4649,47.4274,47.4649,24295.0
2021-02-19 11:35:00,50.63,50.64,50.61,50.62,49680.0,47.4649,47.4743,47.4461,47.4555,49680.0
2021-02-19 11:40:00,50.63,50.66,50.63,50.66,29860.0,47.4649,47.493,47.4649,47.493,29860.0
2021-02-19 11:45:00,50.67,50.69,50.66,50.66,19755.0,47.5024,47.5211,47.493,47.493,19755.0
2021-02-19 11:50:00,50.66,50.67,50.65,50.66,15115.0,47.493,47.5024,47.4836,47.493,15115.0
2021-02-19 11:55:00,50.66,50.69,50.63,50.64,19520.0,47.493,47.5211,47.4649,47.4743,19520.0
2021-02-19 12:00:00,50.64,50.66,50.61,50.66,26665.0,47.4743,47.493,47.4461,47.493,26665.0
2021-02-19 12:05:00,50.66,50.68,50.65,50.65,91305.0,47.493,47.5118,47.4836,47.4836,91305.0
2021-02-19 12:10:00,50.65,50.68,50.65,50.68,157070.0,47.4836,47.5118,47.4836,47.5118,157070.0
2021-02-19 12:15:00,50.68,50.7,50.68,50.68,429775.0,47.5118,47.5305,47.5118,47.5118,429775.0
2021-02-19 12:20:00,50.66,50.67,50.55,50.56,36240.0,47.493,47.5024,47.3899,47.3993,36240.0
2021-02-19 12:25:00,50.55,50.59,50.55,50.56,11985.0,47.3899,47.4274,47.3899,47.3993,11985.0
2021-02-19 12:30:00,50.56,50.59,50.56,50.57,19965.0,47.3993,47.4274,47.3993,47.4086,19965.0
2021-02-19 12:35:00,50.56,50.58,50.55,50.57,22395.0,47.3993,47.418,47.3899,47.4086,22395.0
2021-02-19 12:40:00,50.56,50.6,50.51,50.59,137160.0,47.3993,47.4368,47.3524,47.4274,137160.0
2021-02-19 12:45:00,50.58,50.64,50.57,50.59,14390.0,47.418,47.4743,47.4086,47.4274,14390.0
2021-02-19 12:50:00,50.58,50.58,50.48,50.48,42310.0,47.418,47.418,47.3243,47.3243,42310.0
2021-02-19 12:55:00,50.48,50.56,50.46,50.56,19430.0,47.3243,47.3993,47.3055,47.3993,19430.0
2021-02-19 13:00:00,50.57,50.58,50.51,50.54,7590.0,47.4086,47.418,47.3524,47.3805,7590.0
2021-02-19 13:05:00,50.54,50.55,50.5,50.5,4480.0,47.3805,47.3899,47.343,47.343,4480.0
2021-02-19 13:10:00,50.49,50.57,50.49,50.57,40735.0,47.3336,47.4086,47.3336,47.4086,40735.0
2021-02-19 13:15:00,50.53,50.57,50.53,50.56,36190.0,47.3711,47.4086,47.3711,47.3993,36190.0
2021-02-19 13:20:00,50.56,50.59,50.54,50.59,79845.0,47.3993,47.4274,47.3805,47.4274,79845.0
2021-02-19 13:25:00,50.61,50.62,50.6,50.61,12185.0,47.4461,47.4555,47.4368,47.4461,12185.0
2021-02-19 13:30:00,50.6,50.63,50.58,50.59,67720.0,47.4368,47.4649,47.418,47.4274,67720.0
2021-02-19 13:35:00,50.6,50.66,50.59,50.66,57990.0,47.4368,47.493,47.4274,47.493,57990.0
2021-02-19 13:40:00,50.66,50.68,50.65,50.68,44700.0,47.493,47.5118,47.4836,47.5118,44700.0
2021-02-19 13:45:00,50.69,50.7,50.68,50.69,12675.0,47.5211,47.5305,47.5118,47.5211,12675.0
2021-02-19 13:50:00,50.67,50.7,50.65,50.7,28090.0,47.5024,47.5305,47.4836,47.5305,28090.0
2021-02-19 13:55:00,50.69,50.72,50.69,50.71,11965.0,47.5211,47.5493,47.5211,47.5399,11965.0
2021-02-19 14:00:00,50.73,50.73,50.69,50.7,16395.0,47.5586,47.5586,47.5211,47.5305,16395.0
2021-02-19 14:05:00,50.72,50.73,50.7,50.7,21465.0,47.5493,47.5586,47.5305,47.5305,21465.0
2021-02-19 14:10:00,50.69,50.7,50.68,50.68,16180.0,47.5211,47.5305,47.5118,47.5118,16180.0
2021-02-19 14:15:00,50.69,50.72,50.67,50.7,39450.0,47.5211,47.5493,47.5024,47.5305,39450.0
2021-02-19 14:20:00,50.7,50.7,50.57,50.58,10065.0,47.5305,47.5305,47.4086,47.418,10065.0
2021-02-19 14:25:00,50.58,50.59,50.51,50.52,121790.0,47.418,47.4274,47.3524,47.3618,121790.0
2021-02-19 14:30:00,50.53,50.62,50.53,50.61,93480.0,47.3711,47.4555,47.3711,47.4461,93480.0
2021-02-19 14:35:00,50.59,50.62,50.58,50.59,34765.0,47.4274,47.4555,47.418,47.4274,34765.0
2021-02-19 14:40:00,50.58,50.59,50.57,50.59,33940.0,47.418,47.4274,47.4086,47.4274,33940.0
2021-02-19 14:45:00,50.58,50.61,50.58,50.59,32240.0,47.418,47.4461,47.418,47.4274,32240.0
2021-02-19 14:50:00,50.59,50.61,50.55,50.6,47375.0,47.4274,47.4461,47.3899,47.4368,47375.0
2021-02-19 14:55:00,50.59,50.62,50.59,50.61,13555.0,47.4274,47.4555,47.4274,47.4461,13555.0
2021-02-19 15:00:00,50.62,50.62,50.58,50.61,31750.0,47.4555,47.4555,47.418,47.4461,31750.0
2021-02-19 15:05:00,50.61,50.61,50.54,50.55,29175.0,47.4461,47.4461,47.3805,47.3899,29175.0
2021-02-19 15:10:00,50.55,50.63,50.55,50.58,98000.0,47.3899,47.4649,47.3899,47.418,98000.0
2021-02-19 15:15:00,50.6,50.61,50.58,50.61,38835.0,47.4368,47.4461,47.418,47.4461,38835.0
2021-02-19 15:20:00,50.6,50.6,50.57,50.58,56670.0,47.4368,47.4368,47.4086,47.418,56670.0
2021-02-19 15:25:00,50.57,50.58,50.53,50.57,23805.0,47.4086,47.418,47.3711,47.4086,23805.0
2021-02-19 15:30:00,50.58,50.65,50.57,50.61,58500.0,47.418,47.4836,47.4086,47.4461,58500.0
2021-02-19 15:35:00,50.62,50.66,50.6,50.66,44765.0,47.4555,47.493,47.4368,47.493,44765.0
2021-02-19 15:40:00,50.66,50.67,50.6,50.6,87475.0,47.493,47.5024,47.4368,47.4368,87475.0
2021-02-19 15:45:00,50.61,50.64,50.6,50.6,28940.0,47.4461,47.4743,47.4368,47.4368,28940.0
2021-02-19 15:50:00,50.61,50.61,50.58,50.59,64320.0,47.4461,47.4461,47.418,47.4274,64320.0
2021-02-19 15:55:00,50.59,50.63,50.55,50.62,140500.0,47.4274,47.4649,47.3899,47.4555,140500.0
2021-02-22 09:30:00,50.27,50.44,50.27,50.34,161195.0,47.1274,47.2868,47.1274,47.193,161195.0
2021-02-22 09:35:00,50.3,50.5,50.28,50.44,85585.0,47.1555,47.343,47.1368,47.2868,85585.0
2021-02-22 09:40:00,50.43,50.43,50.34,50.35,111430.0,47.2774,47.2774,47.193,47.2024,111430.0
2021-02-22 09:45:00,50.37,50.42,50.37,50.42,36775.0,47.2211,47.268,47.2211,47.268,36775.0
2021-02-22 09:50:00,50.42,50.45,50.35,50.45,34675.0,47.268,47.2961,47.2024,47.2961,34675.0
2021-02-22 09:55:00,50.45,50.56,50.45,50.55,67475.0,47.2961,47.3993,47.2961,47.3899,67475.0
2021-02-22 10:00:00,50.55,50.56,50.51,50.53,54415.0,47.3899,47.3993,47.3524,47.3711,54415.0
2021-02-22 10:05:00,50.55,50.59,50.52,50.58,74650.0,47.3899,47.4274,47.3618,47.418,74650.0
2021-02-22 10:10:00,50.58,50.66,50.57,50.65,25895.0,47.418,47.493,47.4086,47.4836,25895.0
2021-02-22 10:15:00,50.59,50.59,50.46,50.48,134380.0,47.4274,47.4274,47.3055,47.3243,134380.0
2021-02-22 10:20:00,50.48,50.53,50.47,50.51,37925.0,47.3243,47.3711,47.3149,47.3524,37925.0
2021-02-22 10:25:00,50.5,50.54,50.49,50.51,15005.0,47.343,47.3805,47.3336,47.3524,15005.0
2021-02-22 10:30:00,50.48,50.52,50.47,50.51,48435.0,47.3243,47.3618,47.3149,47.3524,48435.0
2021-02-22 10:35:00,50.54,50.55,50.49,50.55,16305.0,47.3805,47.3899,47.3336,47.3899,16305.0
2021-02-22 10:40:00,50.54,50.63,50.54,50.63,14135.0,47.3805,47.4649,47.3805,47.4649,14135.0
2021-02-22 10:45:00,50.64,50.66,50.6,50.6,30810.0,47.4743,47.493,47.4368,47.4368,30810.0
2021-02-22 10:50:00,50.6,50.6,50.45,50.45,23620.0,47.4368,47.4368,47.2961,47.2961,23620.0
2021-02-22 10:55:00,50.45,50.49,50.45,50.46,27285.0,47.2961,47.3336,47.2961,47.3055,27285.0
2021-02-22 11:00:00,50.46,50.49,50.45,50.46,17360.0,47.3055,47.3336,47.2961,47.3055,17360.0
2021-02-22 11:05:00,50.48,50.5,50.4,50.45,27130.0,47.3243,47.343,47.2493,47.2961,27130.0
2021-02-22 11:10:00,50.43,50.51,50.38,50.5,63895.0,47.2774,47.3524,47.2305,47.343,63895.0
2021-02-22 11:15:00,50.54,50.58,50.53,50.58,14840.0,47.3805,47.418,47.3711,47.418,14840.0
2021-02-22 11:20:00,50.56,50.61,50.56,50.61,13095.0,47.3993,47.4461,47.3993,47.4461,13095.0
2021-02-22 11:25:00,50.61,50.61,50.57,50.58,9685.0,47.4461,47.4461,47.4086,47.418,9685.0
2021-02-22 11:30:00,50.57,50.61,50.54,50.59,14730.0,47.4086,47.4461,47.3805,47.4274,14730.0
2021-02-22 11:35:00,50.62,50.67,50.62,50.65,58310.0,47.4555,47.5024,47.4555,47.4836,58310.0
2021-02-22 11:40:00,50.67,50.67,50.62,50.63,17825.0,47.5024,47.5024,47.4555,47.4649,17825.0
2021-02-22 11:45:00,50.63,50.67,50.62,50.62,26870.0,47.4649,47.5024,47.4555,47.4555,26870.0
2021-02-22 11:50:00,50.63,50.66,50.63,50.65,8665.0,47.4649,47.493,47.4649,47.4836,8665.0
2021-02-22 11:55:00,50.65,50.71,50.65,50.71,53860.0,47.4836,47.5399,47.4836,47.5399,53860.0
2021-02-22 12:00:00,50.7,50.71,50.66,50.68,38450.0,47.5305,47.5399,47.493,47.5118,38450.0
2021-02-22 12:05:00,50.69,50.72,50.69,50.71,33625.0,47.5211,47.5493,47.5211,47.5399,33625.0
2021-02-22 12:10:00,50.7,50.74,50.69,50.74,13460.0,47.5305,47.568,47.5211,47.568,13460.0
2021-02-22 12:15:00,50.74,50.74,50.68,50.71,15550.0,47.568,47.568,47.5118,47.5399,15550.0
2021-02-22 12:20:00,50.7,50.73,50.7,50.71,24985.0,47.5305,47.5586,47.5305,47.5399,24985.0
2021-02-22 12:25:00,50.7,50.75,50.7,50.74,22160.0,47.5305,47.5774,47.5305,47.568,22160.0
2021-02-22 12:30:00,50.76,50.76,50.73,50.76,56540.0,47.5868,47.5868,47.5586,47.5868,56540.0
2021-02-22 12:35:00,50.78,50.83,50.78,50.83,57505.0,47.6055,47.6524,47.6055,47.6524,57505.0
2021-02-22 12:40:00,50.82,50.84,50.8,50.8,51310.0,47.643,47.6618,47.6243,47.6243,51310.0
2021-02-22 12:45:00,50.82,50.82,50.79,50.8,22215.0,47.643,47.643,47.6149,47.6243,22215.0
2021-02-22 12:50:00,50.79,50.82,50.79,50.81,19950.0,47.6149,47.643,47.6149,47.6336,19950.0
2021-02-22 12:55:00,50.82,50.83,50.8,50.83,6315.0,47.643,47.6524,47.6243,47.6524,6315.0
2021-02-22 13:00:00,50.83,50.83,50.77,50.77,13385.0,47.6524,47.6524,47.5961,47.5961,13385.0
2021-02-22 13:05:00,50.77,50.79,50.77,50.79,8370.0,47.5961,47.6149,47.5961,47.6149,8370.0
2021-02-22 13:10:00,50.78,50.8,50.78,50.8,19760.0,47.6055,47.6243,47.6055,47.6243,19760.0
2021-02-22 13:15:00,50.81,50.83,50.81,50.82,30090.0,47.6336,47.6524,47.6336,47.643,30090.0
2021-02-22 13:20:00,50.83,50.84,50.8,50.8,94070.0,47.6524,47.6618,47.6243,47.6243,94070.0
2021-02-22 13:25:00,50.8,50.82,50.79,50.82,9510.0,47.6243,47.643,47.6149,47.643,9510.0
2021-02-22 13:30:00,50.83,50.86,50.83,50.85,3205.0,47.6524,47.6805,47.6524,47.6711,3205.0
2021-02-22 13:35:00,50.87,50.87,50.85,50.86,33280.0,47.6899,47.6899,47.6711,47.6805,33280.0
2021-02-22 13:40:00,50.86,50.87,50.84,50.85,21120.0,47.6805,47.6899,47.6618,47.6711,21120.0
2021-02-22 13:45:00,50.85,50.86,50.85,50.85,20330.0,47.6711,47.6805,47.6711,47.6711,20330.0
2021-02-22 13:50:00,50.85,50.86,50.83,50.84,12490.0,47.6711,47.6805,47.6524,47.6618,12490.0
2021-02-22 13:55:00,50.84,50.86,50.83,50.84,22230.0,47.6618,47.6805,47.6524,47.6618,22230.0
2021-02-22 14:00:00,50.85,50.86,50.82,50.83,39820.0,47.6711,47.6805,47.643,47.6524,39820.0
2021-02-22 14:05:00,50.84,50.84,50.8,50.81,34220.0,47.6618,47.6618,47.6243,47.6336,34220.0
2021-02-22 14:10:00,50.8,50.81,50.77,50.77,18070.0,47.6243,47.6336,47.5961,47.5961,18070.0
2021-02-22 14:15:00,50.79,50.82,50.78,50.81,11725.0,47.6149,47.643,47.6055,47.6336,11725.0
2021-02-22 14:20:00,50.81,50.81,50.79,50.8,29135.0,47.6336,47.6336,47.6149,47.6243,29135.0
2021-02-22 14:25:00,50.8,50.84,50.8,50.83,11045.0,47.6243,47.6618,47.6243,47.6524,11045.0
2021-02-22 14:30:00,50.82,50.85,50.81,50.83,30500.0,47.643,47.6711,47.6336,47.6524,30500.0
2021-02-22 14:35:00,50.82,50.84,50.8,50.83,26330.0,47.643,47.6618,47.6243,47.6524,26330.0
2021-02-22 14:40:00,50.83,50.85,50.81,50.81,18685.0,47.6524,47.6711,47.6336,47.6336,18685.0
2021-02-22 14:45:00,50.82,50.82,50.76,50.76,62020.0,47.643,47.643,47.5868,47.5868,62020.0
2021-02-22 14:50:00,50.77,50.78,50.74,50.74,48715.0,47.5961,47.6055,47.568,47.568,48715.0
2021-02-22 14:55:00,50.72,50.77,50.72,50.76,26895.0,47.5493,47.5961,47.5493,47.5868,26895.0
2021-02-22 15:00:00,50.77,50.77,50.72,50.73,30690.0,47.5961,47.5961,47.5493,47.5586,30690.0
2021-02-22 15:05:00,50.73,50.74,50.68,50.69,347830.0,47.5586,47.568,47.5118,47.5211,347830.0
2021-02-22 15:10:00,50.69,50.7,50.62,50.64,193990.0,47.5211,47.5305,47.4555,47.4743,193990.0
2021-02-22 15:15:00,50.64,50.66,50.62,50.63,37960.0,47.4743,47.493,47.4555,47.4649,37960.0
2021-02-22 15:20:00,50.63,50.64,50.56,50.56,35995.0,47.4649,47.4743,47.3993,47.3993,35995.0
2021-02-22 15:25:00,50.59,50.59,50.49,50.49,16935.0,47.4274,47.4274,47.3336,47.3336,16935.0
2021-02-22 15:30:00,50.49,50.55,50.49,50.51,58440.0,47.3336,47.3899,47.3336,47.3524,58440.0
2021-02-22 15:35:00,50.49,50.5,50.44,50.46,74000.0,47.3336,47.343,47.2868,47.3055,74000.0
2021-02-22 15:40:00,50.47,50.5,50.43,50.47,41545.0,47.3149,47.343,47.2774,47.3149,41545.0
2021-02-22 15:45:00,50.5,50.52,50.49,50.49,50515.0,47.343,47.3618,47.3336,47.3336,50515.0
2021-02-22 15:50:00,50.47,50.48,50.42,50.46,53215.0,47.3149,47.3243,47.268,47.3055,53215.0
2021-02-22 15:55:00,50.43,50.46,50.41,50.45,148840.0,47.2774,47.3055,47.2586,47.2961,148840.0
2021-02-23 09:30:00,49.99,50.01,49.75,49.83,334480.0,46.8649,46.8836,46.6399,46.7149,334480.0
2021-02-23 09:35:00,49.78,49.84,49.7,49.73,227670.0,46.668,46.7243,46.593,46.6211,227670.0
2021-02-23 09:40:00,49.7,49.81,49.52,49.55,375035.0,46.593,46.6961,46.4243,46.4524,375035.0
2021-02-23 09:45:00,49.54,49.58,49.25,49.29,370215.0,46.443,46.4805,46.1712,46.2087,370215.0
2021-02-23 09:50:00,49.26,49.54,49.2,49.53,324485.0,46.1805,46.443,46.1243,46.4337,324485.0
2021-02-23 09:55:00,49.5,49.66,49.49,49.64,171600.0,46.4055,46.5555,46.3962,46.5368,171600.0
2021-02-23 10:00:00,49.65,49.77,49.55,49.71,235030.0,46.5462,46.6586,46.4524,46.6024,235030.0
2021-02-23 10:05:00,49.73,49.81,49.63,49.8,54235.0,46.6211,46.6961,46.5274,46.6868,54235.0
2021-02-23 10:10:00,49.82,49.9,49.77,49.81,153410.0,46.7055,46.7805,46.6586,46.6961,153410.0
2021-02-23 10:15:00,49.77,49.79,49.69,49.77,165080.0,46.6586,46.6774,46.5837,46.6586,165080.0
2021-02-23 10:20:00,49.78,49.95,49.74,49.94,140800.0,46.668,46.8274,46.6305,46.818,140800.0
2021-02-23 10:25:00,49.94,49.97,49.91,49.97,52270.0,46.818,46.8461,46.7899,46.8461,52270.0
2021-02-23 10:30:00,49.96,49.98,49.84,49.93,384815.0,46.8368,46.8555,46.7243,46.8086,384815.0
2021-02-23 10:35:00,49.93,49.98,49.88,49.96,36900.0,46.8086,46.8555,46.7618,46.8368,36900.0
2021-02-23 10:40:00,49.98,50.07,49.92,50.07,92175.0,46.8555,46.9399,46.7993,46.9399,92175.0
2021-02-23 10:45:00,50.05,50.18,50.04,50.17,87770.0,46.9211,47.043,46.9118,47.0336,87770.0
2021-02-23 10:50:00,50.17,50.21,50.12,50.21,79795.0,47.0336,47.0711,46.9868,47.0711,79795.0
2021-02-23 10:55:00,50.2,50.21,50.07,50.13,39255.0,47.0618,47.0711,46.9399,46.9961,39255.0
2021-02-23 11:00:00,50.13,50.26,50.12,50.26,48015.0,46.9961,47.118,46.9868,47.118,48015.0
2021-02-23 11:05:00,50.26,50.26,50.16,50.22,15275.0,47.118,47.118,47.0243,47.0805,15275.0
2021-02-23 11:10:00,50.22,50.24,50.1,50.13,46050.0,47.0805,47.0993,46.968,46.9961,46050.0
2021-02-23 11:15:00,50.14,50.18,50.02,50.02,49260.0,47.0055,47.043,46.893,46.893,49260.0
2021-02-23 11:20:00,50.02,50.02,49.94,49.98,63170.0,46.893,46.893,46.818,46.8555,63170.0
2021-02-23 11:25:00,49.97,49.98,49.92,49.95,23160.0,46.8461,46.8555,46.7993,46.8274,23160.0
2021-02-23 11:30:00,49.96,50.06,49.91,50.06,26110.0,46.8368,46.9305,46.7899,46.9305,26110.0
2021-02-23 11:35:00,50.09,50.09,50.0,50.0,25435.0,46.9586,46.9586,46.8743,46.8743,25435.0
2021-02-23 11:40:00,49.96,49.97,49.87,49.87,8495.0,46.8368,46.8461,46.7524,46.7524,8495.0
2021-02-23 11:45:00,49.85,49.89,49.83,49.84,16605.0,46.7336,46.7711,46.7149,46.7243,16605.0
2021-02-23 11:50:00,49.84,49.95,49.81,49.9,23485.0,46.7243,46.8274,46.6961,46.7805,23485.0
2021-02-23 11:55:00,49.92,49.92,49.86,49.87,53595.0,46.7993,46.7993,46.743,46.7524,53595.0
2021-02-23 12:00:00,49.86,49.87,49.78,49.86,34695.0,46.743,46.7524,46.668,46.743,34695.0
2021-02-23 12:05:00,49.85,49.88,49.78,49.8,25325.0,46.7336,46.7618,46.668,46.6868,25325.0
2021-02-23 12:10:00,49.79,49.84,49.79,49.8,14720.0,46.6774,46.7243,46.6774,46.6868,14720.0
2021-02-23 12:15:00,49.77,49.92,49.76,49.92,88430.0,46.6586,46.7993,46.6493,46.7993,88430.0
2021-02-23 12:20:00,49.91,49.92,49.84,49.89,87955.0,46.7899,46.7993,46.7243,46.7711,87955.0
2021-02-23 12:25:00,49.89,49.95,49.89,49.94,22320.0,46.7711,46.8274,46.7711,46.818,22320.0
2021-02-23 12:30:00,49.96,49.98,49.95,49.98,16800.0,46.8368,46.8555,46.8274,46.8555,16800.0
2021-02-23 12:35:00,49.96,49.96,49.82,49.84,13920.0,46.8368,46.8368,46.7055,46.7243,13920.0
2021-02-23 12:40:00,49.85,49.86,49.81,49.84,21890.0,46.7336,46.743,46.6961,46.7243,21890.0
2021-02-23 12:45:00,49.84,49.88,49.82,49.86,52065.0,46.7243,46.7618,46.7055,46.743,52065.0
2021-02-23 12:50:00,49.83,49.89,49.79,49.88,13670.0,46.7149,46.7711,46.6774,46.7618,13670.0
2021-02-23 12:55:00,49.94,49.94,49.75,49.75,27300.0,46.818,46.818,46.6399,46.6399,27300.0
2021-02-23 13:00:00,49.71,49.87,49.71,49.84,49915.0,46.6024,46.7524,46.6024,46.7243,49915.0
2021-02-23 13:05:00,49.82,49.85,49.81,49.83,13005.0,46.7055,46.7336,46.6961,46.7149,13005.0
2021-02-23 13:10:00,49.85,49.92,49.83,49.91,22855.0,46.7336,46.7993,46.7149,46.7899,22855.0
2021-02-23 13:15:00,49.91,49.99,49.91,49.96,111495.0,46.7899,46.8649,46.7899,46.8368,111495.0
2021-02-23 13:20:00,49.95,50.02,49.94,50.01,57970.0,46.8274,46.893,46.818,46.8836,57970.0
2021-02-23 13:25:00,50.02,50.06,50.01,50.05,102460.0,46.893,46.9305,46.8836,46.9211,102460.0
2021-02-23 13:30:00,50.05,50.07,50.01,50.07,44930.0,46.9211,46.9399,46.8836,46.9399,44930.0
2021-02-23 13:35:00,50.05,50.07,50.02,50.03,26570.0,46.9211,46.9399,46.893,46.9024,26570.0
2021-02-23 13:40:00,50.04,50.04,49.92,49.93,34780.0,46.9118,46.9118,46.7993,46.8086,34780.0
2021-02-23 13:45:00,49.93,49.97,49.91,49.95,24820.0,46.8086,46.8461,46.7899,46.8274,24820.0
2021-02-23 13:50:00,49.95,49.99,49.93,49.97,16680.0,46.8274,46.8649,46.8086,46.8461,16680.0
2021-02-23 13:55:00,49.98,50.1,49.98,50.07,28340.0,46.8555,46.968,46.8555,46.9399,28340.0
2021-02-23 14:00:00,50.07,50.13,50.04,50.08,33010.0,46.9399,46.9961,46.9118,46.9493,33010.0
2021-02-23 14:05:00,50.09,50.12,50.08,50.1,30880.0,46.9586,46.9868,46.9493,46.968,30880.0
2021-02-23 14:10:00,50.11,50.14,50.11,50.13,30535.0,46.9774,47.0055,46.9774,46.9961,30535.0
2021-02-23 14:15:00,50.17,50.17,50.13,50.16,30965.0,47.0336,47.0336,46.9961,47.0243,30965.0
2021-02-23 14:20:00,50.15,50.19,50.13,50.19,52740.0,47.0149,47.0524,46.9961,47.0524,52740.0
2021-02-23 14:25:00,50.19,50.23,50.19,50.23,30310.0,47.0524,47.0899,47.0524,47.0899,30310.0
2021-02-23 14:30:00,50.21,50.23,50.08,50.09,31065.0,47.0711,47.0899,46.9493,46.9586,31065.0
2021-02-23 14:35:00,50.07,50.14,50.06,50.11,66620.0,46.9399,47.0055,46.9305,46.9774,66620.0
2021-02-23 14:40:00,50.12,50.19,50.12,50.16,33965.0,46.9868,47.0524,46.9868,47.0243,33965.0
2021-02-23 14:45:00,50.18,50.21,50.15,50.2,32970.0,47.043,47.0711,47.0149,47.0618,32970.0
2021-02-23 14:50:00,50.19,50.29,50.19,50.26,144620.0,47.0524,47.1461,47.0524,47.118,144620.0
2021-02-23 14:55:00,50.25,50.33,50.23,50.32,96805.0,47.1086,47.1836,47.0899,47.1743,96805.0
2021-02-23 15:00:00,50.31,50.37,50.31,50.37,34960.0,47.1649,47.2211,47.1649,47.2211,34960.0
2021-02-23 15:05:00,50.36,50.43,50.36,50.43,29985.0,47.2118,47.2774,47.2118,47.2774,29985.0
2021-02-23 15:10:00,50.45,50.49,50.39,50.46,306600.0,47.2961,47.3336,47.2399,47.3055,306600.0
2021-02-23 15:15:00,50.47,50.52,50.46,50.52,20880.0,47.3149,47.3618,47.3055,47.3618,20880.0
2021-02-23 15:20:00,50.52,50.59,50.52,50.55,113490.0,47.3618,47.4274,47.3618,47.3899,113490.0
2021-02-23 15:25:00,50.56,50.65,50.55,50.63,37340.0,47.3993,47.4836,47.3899,47.4649,37340.0
2021-02-23 15:30:00,50.65,50.65,50.57,50.59,79395.0,47.4836,47.4836,47.4086,47.4274,79395.0
2021-02-23 15:35:00,50.58,50.68,50.58,50.64,51830.0,47.418,47.5118,47.418,47.4743,51830.0
2021-02-23 15:40:00,50.64,50.66,50.57,50.58,57110.0,47.4743,47.493,47.4086,47.418,57110.0
2021-02-23 15:45:00,50.58,50.63,50.54,50.54,73370.0,47.418,47.4649,47.3805,47.3805,73370.0
2021-02-23 15:50:00,50.54,50.57,50.5,50.5,58500.0,47.3805,47.4086,47.343,47.343,58500.0
2021-02-23 15:55:00,50.51,50.57,50.48,50.5,158225.0,47.3524,47.4086,47.3243,47.343,158225.0
2021-02-24 09:30:00,50.67,50.94,50.62,50.78,429270.0,47.5024,47.7555,47.4555,47.6055,429270.0
2021-02-24 09:35:00,50.79,50.8,50.56,50.69,228000.0,47.6149,47.6243,47.3993,47.5211,228000.0
2021-02-24 09:40:00,50.72,50.8,50.66,50.69,82650.0,47.5493,47.6243,47.493,47.5211,82650.0
2021-02-24 09:45:00,50.68,50.83,50.68,50.79,76400.0,47.5118,47.6524,47.5118,47.6149,76400.0
2021-02-24 09:50:00,50.79,50.8,50.68,50.69,90810.0,47.6149,47.6243,47.5118,47.5211,90810.0
2021-02-24 09:55:00,50.71,50.85,50.71,50.82,80900.0,47.5399,47.6711,47.5399,47.643,80900.0
2021-02-24 10:00:00,50.81,50.91,50.69,50.71,154265.0,47.6336,47.7274,47.5211,47.5399,154265.0
2021-02-24 10:05:00,50.77,50.78,50.55,50.62,93435.0,47.5961,47.6055,47.3899,47.4555,93435.0
2021-02-24 10:10:00,50.6,50.66,50.55,50.62,54115.0,47.4368,47.493,47.3899,47.4555,54115.0
2021-02-24 10:15:00,50.62,50.75,50.62,50.75,81275.0,47.4555,47.5774,47.4555,47.5774,81275.0
2021-02-24 10:20:00,50.74,50.8,50.67,50.8,84835.0,47.568,47.6243,47.5024,47.6243,84835.0
2021-02-24 10:25:00,50.8,50.83,50.76,50.77,90200.0,47.6243,47.6524,47.5868,47.5961,90200.0
2021-02-24 10:30:00,50.76,50.85,50.71,50.81,45615.0,47.5868,47.6711,47.5399,47.6336,45615.0
2021-02-24 10:35:00,50.79,50.82,50.76,50.79,17040.0,47.6149,47.643,47.5868,47.6149,17040.0
2021-02-24 10:40:00,50.79,50.86,50.78,50.85,15010.0,47.6149,47.6805,47.6055,47.6711,15010.0
2021-02-24 10:45:00,50.86,50.86,50.8,50.82,105185.0,47.6805,47.6805,47.6243,47.643,105185.0
2021-02-24 10:50:00,50.8,50.82,50.78,50.81,18975.0,47.6243,47.643,47.6055,47.6336,18975.0
2021-02-24 10:55:00,50.83,50.96,50.83,50.95,146620.0,47.6524,47.7743,47.6524,47.7649,146620.0
2021-02-24 11:00:00,50.97,51.04,50.94,50.98,37540.0,47.7836,47.8493,47.7555,47.793,37540.0
2021-02-24 11:05:00,51.02,51.03,51.0,51.03,22300.0,47.8305,47.8399,47.8118,47.8399,22300.0
2021-02-24 11:10:00,51.03,51.07,51.0,51.07,25830.0,47.8399,47.8774,47.8118,47.8774,25830.0
2021-02-24 11:15:00,51.07,51.14,51.07,51.1,45475.0,47.8774,47.943,47.8774,47.9055,45475.0
2021-02-24 11:20:00,51.09,51.15,51.09,51.15,16145.0,47.8961,47.9524,47.8961,47.9524,16145.0
2021-02-24 11:25:00,51.16,51.21,51.13,51.13,74095.0,47.9618,48.0086,47.9336,47.9336,74095.0
2021-02-24 11:30:00,51.13,51.19,51.13,51.19,30510.0,47.9336,47.9899,47.9336,47.9899,30510.0
2021-02-24 11:35:00,51.19,51.24,51.19,51.22,32145.0,47.9899,48.0368,47.9899,48.018,32145.0
2021-02-24 11:40:00,51.22,51.22,51.14,51.15,81215.0,48.018,48.018,47.943,47.9524,81215.0
2021-02-24 11:45:00,51.17,51.22,51.16,51.21,47555.0,47.9711,48.018,47.9618,48.0086,47555.0
2021-02-24 11:50:00,51.21,51.23,51.18,51.18,156475.0,48.0086,48.0274,47.9805,47.9805,156475.0
2021-02-24 11:55:00,51.19,51.28,51.19,51.27,19085.0,47.9899,48.0743,47.9899,48.0649,19085.0
2021-02-24 12:00:00,51.29,51.31,51.27,51.31,105000.0,48.0836,48.1024,48.0649,48.1024,105000.0
2021-02-24 12:05:00,51.3,51.3,51.26,51.26,109955.0,48.093,48.093,48.0555,48.0555,109955.0
2021-02-24 12:10:00,51.27,51.28,51.25,51.26,37395.0,48.0649,48.0743,48.0461,48.0555,37395.0
2021-02-24 12:15:00,51.26,51.3,51.26,51.28,24435.0,48.0555,48.093,48.0555,48.0743,24435.0
2021-02-24 12:20:00,51.27,51.34,51.27,51.33,13080.0,48.0649,48.1305,48.0649,48.1211,13080.0
2021-02-24 12:25:00,51.34,51.39,51.34,51.39,46545.0,48.1305,48.1774,48.1305,48.1774,46545.0
2021-02-24 12:30:00,51.39,51.45,51.39,51.43,22080.0,48.1774,48.2336,48.1774,48.2149,22080.0
2021-02-24 12:35:00,51.44,51.45,51.42,51.43,56485.0,48.2242,48.2336,48.2055,48.2149,56485.0
2021-02-24 12:40:00,51.43,51.44,51.38,51.38,86680.0,48.2149,48.2242,48.168,48.168,86680.0
2021-02-24 12:45:00,51.39,51.4,51.35,51.36,22755.0,48.1774,48.1868,48.1399,48.1493,22755.0
2021-02-24 12:50:00,51.36,51.39,51.34,51.34,25350.0,48.1493,48.1774,48.1305,48.1305,25350.0
2021-02-24 12:55:00,51.34,51.36,51.3,51.3,47435.0,48.1305,48.1493,48.093,48.093,47435.0
2021-02-24 13:00:00,51.3,51.31,51.27,51.27,37150.0,48.093,48.1024,48.0649,48.0649,37150.0
2021-02-24 13:05:00,51.28,51.36,51.26,51.36,12955.0,48.0743,48.1493,48.0555,48.1493,12955.0
2021-02-24 13:10:00,51.36,51.39,51.36,51.39,18780.0,48.1493,48.1774,48.1493,48.1774,18780.0
2021-02-24 13:15:00,51.39,51.39,51.36,51.38,5290.0,48.1774,48.1774,48.1493,48.168,5290.0
2021-02-24 13:20:00,51.38,51.4,51.36,51.38,16845.0,48.168,48.1868,48.1493,48.168,16845.0
2021-02-24 13:25:00,51.4,51.46,51.4,51.45,22035.0,48.1868,48.243,48.1868,48.2336,22035.0
2021-02-24 13:30:00,51.45,51.53,51.45,51.51,30425.0,48.2336,48.3086,48.2336,48.2899,30425.0
2021-02-24 13:35:00,51.52,51.54,51.5,51.5,22280.0,48.2992,48.318,48.2805,48.2805,22280.0
2021-02-24 13:40:00,51.49,51.51,51.48,51.5,40000.0,48.2711,48.2899,48.2617,48.2805,40000.0
2021-02-24 13:45:00,51.49,51.49,51.46,51.46,29905.0,48.2711,48.2711,48.243,48.243,29905.0
2021-02-24 13:50:00,51.46,51.47,51.44,51.45,47325.0,48.243,48.2524,48.2242,48.2336,47325.0
2021-02-24 13:55:00,51.46,51.46,51.42,51.45,24040.0,48.243,48.243,48.2055,48.2336,24040.0
2021-02-24 14:00:00,51.47,51.48,51.44,51.44,42190.0,48.2524,48.2617,48.2242,48.2242,42190.0
2021-02-24 14:05:00,51.42,51.42,51.37,51.37,22555.0,48.2055,48.2055,48.1586,48.1586,22555.0
2021-02-24 14:10:00,51.38,51.41,51.33,51.33,15900.0,48.168,48.1961,48.1211,48.1211,15900.0
2021-02-24 14:15:00,51.35,51.39,51.34,51.38,27410.0,48.1399,48.1774,48.1305,48.168,27410.0
2021-02-24 14:20:00,51.39,51.4,51.35,51.38,15125.0,48.1774,48.1868,48.1399,48.168,15125.0
2021-02-24 14:25:00,51.38,51.41,51.36,51.41,18455.0,48.168,48.1961,48.1493,48.1961,18455.0
2021-02-24 14:30:00,51.41,51.43,51.39,51.4,13260.0,48.1961,48.2149,48.1774,48.1868,13260.0
2021-02-24 14:35:00,51.41,51.41,51.38,51.38,32620.0,48.1961,48.1961,48.168,48.168,32620.0
2021-02-24 14:40:00,51.39,51.41,51.37,51.38,75690.0,48.1774,48.1961,48.1586,48.168,75690.0
2021-02-24 14:45:00,51.38,51.39,51.33,51.33,42030.0,48.168,48.1774,48.1211,48.1211,42030.0
2021-02-24 14:50:00,51.31,51.34,51.31,51.34,93345.0,48.1024,48.1305,48.1024,48.1305,93345.0
2021-02-24 14:55:00,51.37,51.37,51.36,51.36,5385.0,48.1586,48.1586,48.1493,48.1493,5385.0
2021-02-24 15:00:00,51.36,51.37,51.35,51.36,3965.0,48.1493,48.1586,48.1399,48.1493,3965.0
2021-02-24 15:05:00,51.36,51.38,51.36,51.37,58515.0,48.1493,48.168,48.1493,48.1586,58515.0
2021-02-24 15:10:00,51.36,51.37,51.35,51.36,75180.0,48.1493,48.1586,48.1399,48.1493,75180.0
2021-02-24 15:15:00,51.38,51.38,51.36,51.37,39995.0,48.168,48.168,48.1493,48.1586,39995.0
2021-02-24 15:20:00,51.36,51.4,51.36,51.39,114095.0,48.1493,48.1868,48.1493,48.1774,114095.0
2021-02-24 15:25:00,51.39,51.45,51.38,51.45,131030.0,48.1774,48.2336,48.168,48.2336,131030.0
2021-02-24 15:30:00,51.44,51.5,51.44,51.49,36790.0,48.2242,48.2805,48.2242,48.2711,36790.0
2021-02-24 15:35:00,51.49,51.5,51.48,51.48,35430.0,48.2711,48.2805,48.2617,48.2617,35430.0
2021-02-24 15:40:00,51.48,51.48,51.43,51.45,71055.0,48.2617,48.2617,48.2149,48.2336,71055.0
2021-02-24 15:45:00,51.44,51.52,51.44,51.5,29790.0,48.2242,48.2992,48.2242,48.2805,29790.0
2021-02-24 15:50:00,51.5,51.52,51.47,51.49,76190.0,48.2805,48.2992,48.2524,48.2711,76190.0
2021-02-24 15:55:00,51.49,51.51,51.45,51.46,127110.0,48.2711,48.2899,48.2336,48.243,127110.0
2021-02-25 09:30:00,51.36,51.44,51.33,51.4,284945.0,48.1493,48.2242,48.1211,48.1868,284945.0
2021-02-25 09:35:00,51.43,51.45,51.37,51.44,111730.0,48.2149,48.2336,48.1586,48.2242,111730.0
2021-02-25 09:40:00,51.44,51.44,51.38,51.43,67665.0,48.2242,48.2242,48.168,48.2149,67665.0
2021-02-25 09:45:00,51.42,51.42,51.34,51.35,34700.0,48.2055,48.2055,48.1305,48.1399,34700.0
2021-02-25 09:50:00,51.35,51.48,51.35,51.41,114195.0,48.1399,48.2617,48.1399,48.1961,114195.0
2021-02-25 09:55:00,51.42,51.48,51.41,51.44,23450.0,48.2055,48.2617,48.1961,48.2242,23450.0
2021-02-25 10:00:00,51.44,51.44,51.32,51.36,71570.0,48.2242,48.2242,48.1118,48.1493,71570.0
2021-02-25 10:05:00,51.3,51.3,51.16,51.21,75165.0,48.093,48.093,47.9618,48.0086,75165.0
2021-02-25 10:10:00,51.25,51.29,51.19,51.19,42840.0,48.0461,48.0836,47.9899,47.9899,42840.0
2021-02-25 10:15:00,51.21,51.27,51.18,51.21,73835.0,48.0086,48.0649,47.9805,48.0086,73835.0
2021-02-25 10:20:00,51.3,51.36,51.3,51.3,15890.0,48.093,48.1493,48.093,48.093,15890.0
2021-02-25 10:25:00,51.3,51.3,51.12,51.12,26930.0,48.093,48.093,47.9243,47.9243,26930.0
2021-02-25 10:30:00,51.16,51.16,51.04,51.06,56655.0,47.9618,47.9618,47.8493,47.868,56655.0
2021-02-25 10:35:00,51.03,51.03,50.91,50.94,150260.0,47.8399,47.8399,47.7274,47.7555,150260.0
2021-02-25 10:40:00,50.93,51.07,50.92,51.04,27755.0,47.7461,47.8774,47.7368,47.8493,27755.0
2021-02-25 10:45:00,51.03,51.03,50.88,50.89,217510.0,47.8399,47.8399,47.6993,47.7086,217510.0
2021-02-25 10:50:00,50.87,50.91,50.82,50.83,150985.0,47.6899,47.7274,47.643,47.6524,150985.0
2021-02-25 10:55:00,50.87,50.96,50.87,50.94,57350.0,47.6899,47.7743,47.6899,47.7555,57350.0
2021-02-25 11:00:00,50.95,50.98,50.92,50.98,25245.0,47.7649,47.793,47.7368,47.793,25245.0
2021-02-25 11:05:00,50.98,51.01,50.91,51.01,69480.0,47.793,47.8211,47.7274,47.8211,69480.0
2021-02-25 11:10:00,51.03,51.04,50.94,50.94,28560.0,47.8399,47.8493,47.7555,47.7555,28560.0
2021-02-25 11:15:00,50.94,51.01,50.9,50.99,25635.0,47.7555,47.8211,47.718,47.8024,25635.0
2021-02-25 11:20:00,50.95,51.04,50.93,50.96,59675.0,47.7649,47.8493,47.7461,47.7743,59675.0
2021-02-25 11:25:00,50.93,50.97,50.9,50.92,39460.0,47.7461,47.7836,47.718,47.7368,39460.0
2021-02-25 11:30:00,50.94,50.94,50.86,50.87,44475.0,47.7555,47.7555,47.6805,47.6899,44475.0
2021-02-25 11:35:00,50.86,50.87,50.81,50.82,40320.0,47.6805,47.6899,47.6336,47.643,40320.0
2021-02-25 11:40:00,50.82,50.82,50.74,50.75,41295.0,47.643,47.643,47.568,47.5774,41295.0
2021-02-25 11:45:00,50.71,50.72,50.62,50.62,88660.0,47.5399,47.5493,47.4555,47.4555,88660.0
2021-02-25 11:50:00,50.59,50.69,50.57,50.66,38055.0,47.4274,47.5211,47.4086,47.493,38055.0
2021-02-25 11:55:00,50.66,50.68,50.55,50.55,16920.0,47.493,47.5118,47.3899,47.3899,16920.0
2021-02-25 12:00:00,50.58,50.6,50.49,50.55,37460.0,47.418,47.4368,47.3336,47.3899,37460.0
2021-02-25 12:05:00,50.57,50.58,50.52,50.53,17530.0,47.4086,47.418,47.3618,47.3711,17530.0
2021-02-25 12:10:00,50.44,50.59,50.43,50.57,46235.0,47.2868,47.4274,47.2774,47.4086,46235.0
2021-02-25 12:15:00,50.59,50.61,50.52,50.52,56400.0,47.4274,47.4461,47.3618,47.3618,56400.0
2021-02-25 12:20:00,50.52,50.57,50.45,50.56,58820.0,47.3618,47.4086,47.2961,47.3993,58820.0
2021-02-25 12:25:00,50.54,50.54,50.38,50.4,38305.0,47.3805,47.3805,47.2305,47.2493,38305.0
2021-02-25 12:30:00,50.38,50.38,50.23,50.24,150655.0,47.2305,47.2305,47.0899,47.0993,150655.0
2021-02-25 12:35:00,50.27,50.35,50.2,50.35,83980.0,47.1274,47.2024,47.0618,47.2024,83980.0
2021-02-25 12:40:00,50.36,50.36,50.27,50.29,65110.0,47.2118,47.2118,47.1274,47.1461,65110.0
2021-02-25 12:45:00,50.33,50.37,50.23,50.31,34975.0,47.1836,47.2211,47.0899,47.1649,34975.0
2021-02-25 12:50:00,50.29,50.31,50.11,50.11,107340.0,47.1461,47.1649,46.9774,46.9774,107340.0
2021-02-25 12:55:00,50.06,50.13,49.98,50.01,110230.0,46.9305,46.9961,46.8555,46.8836,110230.0
2021-02-25 13:00:00,49.97,50.09,49.87,50.0,28240.0,46.8461,46.9586,46.7524,46.8743,28240.0
2021-02-25 13:05:00,49.99,50.08,49.93,50.08,32770.0,46.8649,46.9493,46.8086,46.9493,32770.0
2021-02-25 13:10:00,50.11,50.25,50.03,50.25,63280.0,46.9774,47.1086,46.9024,47.1086,63280.0
2021-02-25 13:15:00,50.24,50.31,50.15,50.31,81120.0,47.0993,47.1649,47.0149,47.1649,81120.0
2021-02-25 13:20:00,50.29,50.39,50.29,50.36,127545.0,47.1461,47.2399,47.1461,47.2118,127545.0
2021-02-25 13:25:00,50.37,50.43,50.28,50.37,98605.0,47.2211,47.2774,47.1368,47.2211,98605.0
2021-02-25 13:30:00,50.37,50.4,50.27,50.32,103120.0,47.2211,47.2493,47.1274,47.1743,103120.0
2021-02-25 13:35:00,50.3,50.39,50.21,50.39,62940.0,47.1555,47.2399,47.0711,47.2399,62940.0
2021-02-25 13:40:00,50.4,50.45,50.32,50.41,53825.0,47.2493,47.2961,47.1743,47.2586,53825.0
2021-02-25 13:45:00,50.39,50.44,50.38,50.43,26765.0,47.2399,47.2868,47.2305,47.2774,26765.0
2021-02-25 13:50:00,50.38,50.39,50.24,50.25,73720.0,47.2305,47.2399,47.0993,47.1086,73720.0
2021-02-25 13:55:00,50.25,50.33,50.21,50.29,76160.0,47.1086,47.1836,47.0711,47.1461,76160.0
2021-02-25 14:00:00,50.31,50.45,50.29,50.45,73610.0,47.1649,47.2961,47.1461,47.2961,73610.0
2021-02-25 14:05:00,50.45,50.52,50.44,50.51,15475.0,47.2961,47.3618,47.2868,47.3524,15475.0
2021-02-25 14:10:00,50.51,50.57,50.5,50.5,86330.0,47.3524,47.4086,47.343,47.343,86330.0
2021-02-25 14:15:00,50.57,50.6,50.55,50.58,20320.0,47.4086,47.4368,47.3899,47.418,20320.0
2021-02-25 14:20:00,50.63,50.7,50.6,50.67,23175.0,47.4649,47.5305,47.4368,47.5024,23175.0
2021-02-25 14:25:00,50.66,50.7,50.62,50.68,44250.0,47.493,47.5305,47.4555,47.5118,44250.0
2021-02-25 14:30:00,50.64,50.65,50.57,50.57,33825.0,47.4743,47.4836,47.4086,47.4086,33825.0
2021-02-25 14:35:00,50.56,50.56,50.46,50.46,29505.0,47.3993,47.3993,47.3055,47.3055,29505.0
2021-02-25 14:40:00,50.45,50.52,50.44,50.49,26445.0,47.2961,47.3618,47.2868,47.3336,26445.0
2021-02-25 14:45:00,50.5,50.52,50.4,50.43,49360.0,47.343,47.3618,47.2493,47.2774,49360.0
2021-02-25 14:50:00,50.43,50.49,50.37,50.38,26160.0,47.2774,47.3336,47.2211,47.2305,26160.0
2021-02-25 14:55:00,50.39,50.43,50.36,50.37,69705.0,47.2399,47.2774,47.2118,47.2211,69705.0
2021-02-25 15:00:00,50.37,50.43,50.29,50.29,81140.0,47.2211,47.2774,47.1461,47.1461,81140.0
2021-02-25 15:05:00,50.3,50.3,50.07,50.09,311960.0,47.1555,47.1555,46.9399,46.9586,311960.0
2021-02-25 15:10:00,50.1,50.21,50.1,50.15,123140.0,46.968,47.0711,46.968,47.0149,123140.0
2021-02-25 15:15:00,50.15,50.16,50.05,50.09,100295.0,47.0149,47.0243,46.9211,46.9586,100295.0
2021-02-25 15:20:00,50.08,50.15,50.0,50.01,43960.0,46.9493,47.0149,46.8743,46.8836,43960.0
2021-02-25 15:25:00,50.01,50.09,49.99,50.01,122385.0,46.8836,46.9586,46.8649,46.8836,122385.0
2021-02-25 15:30:00,49.98,50.09,49.9,49.91,133340.0,46.8555,46.9586,46.7805,46.7899,133340.0
2021-02-25 15:35:00,49.9,49.9,49.76,49.84,129565.0,46.7805,46.7805,46.6493,46.7243,129565.0
2021-02-25 15:40:00,49.85,49.99,49.77,49.95,47075.0,46.7336,46.8649,46.6586,46.8274,47075.0
2021-02-25 15:45:00,49.95,50.11,49.93,50.04,64155.0,46.8274,46.9774,46.8086,46.9118,64155.0
2021-02-25 15:50:00,50.02,50.07,49.91,49.98,206845.0,46.893,46.9399,46.7899,46.8555,206845.0
2021-02-25 15:55:00,49.98,49.98,49.86,49.88,449725.0,46.8555,46.8555,46.743,46.7618,449725.0
2021-02-26 09:30:00,50.1,50.19,49.97,50.07,309110.0,46.968,47.0524,46.8461,46.9399,309110.0
2021-02-26 09:35:00,50.04,50.12,49.96,50.08,118560.0,46.9118,46.9868,46.8368,46.9493,118560.0
2021-02-26 09:40:00,50.1,50.28,50.07,50.28,121435.0,46.968,47.1368,46.9399,47.1368,121435.0
2021-02-26 09:45:00,50.28,50.39,50.18,50.2,115745.0,47.1368,47.2399,47.043,47.0618,115745.0
2021-02-26 09:50:00,50.2,50.23,50.04,50.04,140035.0,47.0618,47.0899,46.9118,46.9118,140035.0
2021-02-26 09:55:00,50.04,50.04,49.88,49.93,164460.0,46.9118,46.9118,46.7618,46.8086,164460.0
2021-02-26 10:00:00,49.9,49.9,49.63,49.83,232405.0,46.7805,46.7805,46.5274,46.7149,232405.0
2021-02-26 10:05:00,49.82,49.85,49.58,49.58,66325.0,46.7055,46.7336,46.4805,46.4805,66325.0
2021-02-26 10:10:00,49.6,49.68,49.52,49.6,126930.0,46.4993,46.5743,46.4243,46.4993,126930.0
2021-02-26 10:15:00,49.59,49.65,49.47,49.56,69065.0,46.4899,46.5462,46.3774,46.4618,69065.0
2021-02-26 10:20:00,49.59,49.61,49.4,49.4,85695.0,46.4899,46.5087,46.3118,46.3118,85695.0
2021-02-26 10:25:00,49.42,49.57,49.23,49.25,153840.0,46.3305,46.4712,46.1524,46.1712,153840.0
2021-02-26 10:30:00,49.27,49.42,49.25,49.35,123495.0,46.1899,46.3305,46.1712,46.2649,123495.0
2021-02-26 10:35:00,49.36,49.75,49.33,49.74,115990.0,46.2743,46.6399,46.2462,46.6305,115990.0
2021-02-26 10:40:00,49.69,49.75,49.63,49.71,228940.0,46.5837,46.6399,46.5274,46.6024,228940.0
2021-02-26 10:45:00,49.75,49.83,49.69,49.8,55715.0,46.6399,46.7149,46.5837,46.6868,55715.0
2021-02-26 10:50:00,49.8,49.87,49.72,49.82,148850.0,46.6868,46.7524,46.6118,46.7055,148850.0
2021-02-26 10:55:00,49.8,49.82,49.7,49.74,83445.0,46.6868,46.7055,46.593,46.6305,83445.0
2021-02-26 11:00:00,49.75,49.95,49.7,49.94,77390.0,46.6399,46.8274,46.593,46.818,77390.0
2021-02-26 11:05:00,49.96,50.01,49.92,49.96,108990.0,46.8368,46.8836,46.7993,46.8368,108990.0
2021-02-26 11:10:00,49.93,49.96,49.85,49.91,87720.0,46.8086,46.8368,46.7336,46.7899,87720.0
2021-02-26 11:15:00,49.93,50.01,49.82,49.87,94140.0,46.8086,46.8836,46.7055,46.7524,94140.0
2021-02-26 11:20:00,49.87,49.9,49.83,49.86,70230.0,46.7524,46.7805,46.7149,46.743,70230.0
2021-02-26 11:25:00,49.86,49.93,49.86,49.9,114510.0,46.743,46.8086,46.743,46.7805,114510.0
2021-02-26 11:30:00,49.9,50.05,49.87,50.04,71430.0,46.7805,46.9211,46.7524,46.9118,71430.0
2021-02-26 11:35:00,50.05,50.17,50.05,50.16,102205.0,46.9211,47.0336,46.9211,47.0243,102205.0
2021-02-26 11:40:00,50.17,50.2,50.06,50.08,59050.0,47.0336,47.0618,46.9305,46.9493,59050.0
2021-02-26 11:45:00,50.08,50.09,49.98,50.07,81135.0,46.9493,46.9586,46.8555,46.9399,81135.0
2021-02-26 11:50:00,50.08,50.08,49.92,49.97,104045.0,46.9493,46.9493,46.7993,46.8461,104045.0
2021-02-26 11:55:00,49.95,50.07,49.95,50.07,41740.0,46.8274,46.9399,46.8274,46.9399,41740.0
2021-02-26 12:00:00,50.11,50.17,50.08,50.17,30630.0,46.9774,47.0336,46.9493,47.0336,30630.0
2021-02-26 12:05:00,50.09,50.27,50.07,50.27,79075.0,46.9586,47.1274,46.9399,47.1274,79075.0
2021-02-26 12:10:00,50.3,50.38,50.28,50.34,82260.0,47.1555,47.2305,47.1368,47.193,82260.0
2021-02-26 12:15:00,50.36,50.39,50.32,50.36,64085.0,47.2118,47.2399,47.1743,47.2118,64085.0
2021-02-26 12:20:00,50.38,50.39,50.34,50.37,27100.0,47.2305,47.2399,47.193,47.2211,27100.0
2021-02-26 12:25:00,50.39,50.39,50.27,50.29,39850.0,47.2399,47.2399,47.1274,47.1461,39850.0
2021-02-26 12:30:00,50.34,50.41,50.34,50.39,29510.0,47.193,47.2586,47.193,47.2399,29510.0
2021-02-26 12:35:00,50.4,50.47,50.37,50.38,100210.0,47.2493,47.3149,47.2211,47.2305,100210.0
2021-02-26 12:40:00,50.37,50.4,50.34,50.38,40455.0,47.2211,47.2493,47.193,47.2305,40455.0
2021-02-26 12:45:00,50.41,50.41,50.31,50.39,50645.0,47.2586,47.2586,47.1649,47.2399,50645.0
2021-02-26 12:50:00,50.34,50.48,50.32,50.4,73415.0,47.193,47.3243,47.1743,47.2493,73415.0
2021-02-26 12:55:00,50.36,50.38,50.24,50.26,52605.0,47.2118,47.2305,47.0993,47.118,52605.0
2021-02-26 13:00:00,50.26,50.26,50.12,50.18,57540.0,47.118,47.118,46.9868,47.043,57540.0
2021-02-26 13:05:00,50.13,50.3,50.13,50.28,45055.0,46.9961,47.1555,46.9961,47.1368,45055.0
2021-02-26 13:10:00,50.28,50.31,50.25,50.31,36195.0,47.1368,47.1649,47.1086,47.1649,36195.0
2021-02-26 13:15:00,50.3,50.36,50.28,50.35,42080.0,47.1555,47.2118,47.1368,47.2024,42080.0
2021-02-26 13:20:00,50.35,50.4,50.35,50.37,100335.0,47.2024,47.2493,47.2024,47.2211,100335.0
2021-02-26 13:25:00,50.38,50.43,50.38,50.38,101015.0,47.2305,47.2774,47.2305,47.2305,101015.0
2021-02-26 13:30:00,50.41,50.41,50.22,50.27,43765.0,47.2586,47.2586,47.0805,47.1274,43765.0
2021-02-26 13:35:00,50.23,50.23,50.15,50.16,36890.0,47.0899,47.0899,47.0149,47.0243,36890.0
2021-02-26 13:40:00,50.17,50.24,50.16,50.23,105940.0,47.0336,47.0993,47.0243,47.0899,105940.0
2021-02-26 13:45:00,50.23,50.3,50.0,50.07,113885.0,47.0899,47.1555,46.8743,46.9399,113885.0
2021-02-26 13:50:00,50.08,50.08,50.03,50.07,27525.0,46.9493,46.9493,46.9024,46.9399,27525.0
2021-02-26 13:55:00,50.07,50.18,50.07,50.1,80620.0,46.9399,47.043,46.9399,46.968,80620.0
2021-02-26 14:00:00,50.1,50.19,50.07,50.07,83430.0,46.968,47.0524,46.9399,46.9399,83430.0
2021-02-26 14:05:00,50.08,50.11,50.0,50.09,46185.0,46.9493,46.9774,46.8743,46.9586,46185.0
2021-02-26 14:10:00,50.05,50.07,50.01,50.05,27620.0,46.9211,46.9399,46.8836,46.9211,27620.0
2021-02-26 14:15:00,50.04,50.09,49.85,49.85,38975.0,46.9118,46.9586,46.7336,46.7336,38975.0
2021-02-26 14:20:00,49.86,49.93,49.82,49.88,112145.0,46.743,46.8086,46.7055,46.7618,112145.0
2021-02-26 14:25:00,49.87,49.97,49.87,49.92,80245.0,46.7524,46.8461,46.7524,46.7993,80245.0
2021-02-26 14:30:00,49.93,50.05,49.89,50.05,307455.0,46.8086,46.9211,46.7711,46.9211,307455.0
2021-02-26 14:35:00,50.04,50.06,50.0,50.01,58235.0,46.9118,46.9305,46.8743,46.8836,58235.0
2021-02-26 14:40:00,49.99,50.04,49.9,49.95,45485.0,46.8649,46.9118,46.7805,46.8274,45485.0
2021-02-26 14:45:00,49.99,50.13,49.98,50.11,45730.0,46.8649,46.9961,46.8555,46.9774,45730.0
2021-02-26 14:50:00,50.1,50.13,50.07,50.1,41855.0,46.968,46.9961,46.9399,46.968,41855.0
2021-02-26 14:55:00,50.09,50.13,50.07,50.1,50305.0,46.9586,46.9961,46.9399,46.968,50305.0
2021-02-26 15:00:00,50.13,50.2,50.11,50.2,60880.0,46.9961,47.0618,46.9774,47.0618,60880.0
2021-02-26 15:05:00,50.2,50.26,50.17,50.26,60485.0,47.0618,47.118,47.0336,47.118,60485.0
2021-02-26 15:10:00,50.26,50.28,50.18,50.19,40560.0,47.118,47.1368,47.043,47.0524,40560.0
2021-02-26 15:15:00,50.21,50.27,50.21,50.25,77630.0,47.0711,47.1274,47.0711,47.1086,77630.0
2021-02-26 15:20:00,50.25,50.26,50.11,50.11,109605.0,47.1086,47.118,46.9774,46.9774,109605.0
2021-02-26 15:25:00,50.11,50.11,50.04,50.04,103055.0,46.9774,46.9774,46.9118,46.9118,103055.0
2021-02-26 15:30:00,50.05,50.08,50.03,50.07,102945.0,46.9211,46.9493,46.9024,46.9399,102945.0
2021-02-26 15:35:00,50.06,50.09,50.04,50.09,49280.0,46.9305,46.9586,46.9118,46.9586,49280.0
2021-02-26 15:40:00,50.05,50.18,50.04,50.14,85900.0,46.9211,47.043,46.9118,47.0055,85900.0
2021-02-26 15:45:00,50.16,50.33,50.15,50.31,67930.0,47.0243,47.1836,47.0149,47.1649,67930.0
2021-02-26 15:50:00,50.26,50.26,49.94,49.94,158600.0,47.118,47.118,46.818,46.818,158600.0
2021-02-26 15:55:00,49.94,50.0,49.78,49.83,551920.0,46.818,46.8743,46.668,46.7149,551920.0
2021-03-01 09:30:00,50.79,50.91,50.77,50.83,473290.0,47.6149,47.7274,47.5961,47.6524,473290.0
2021-03-01 09:35:00,50.85,50.89,50.78,50.79,224790.0,47.6711,47.7086,47.6055,47.6149,224790.0
2021-03-01 09:40:00,50.81,50.93,50.78,50.92,115730.0,47.6336,47.7461,47.6055,47.7368,115730.0
2021-03-01 09:45:00,50.93,50.94,50.82,50.84,94860.0,47.7461,47.7555,47.643,47.6618,94860.0
2021-03-01 09:50:00,50.8,50.85,50.73,50.79,31290.0,47.6243,47.6711,47.5586,47.6149,31290.0
2021-03-01 09:55:00,50.79,50.84,50.77,50.83,126215.0,47.6149,47.6618,47.5961,47.6524,126215.0
2021-03-01 10:00:00,50.83,50.95,50.76,50.95,54820.0,47.6524,47.7649,47.5868,47.7649,54820.0
2021-03-01 10:05:00,50.95,50.99,50.9,50.95,38260.0,47.7649,47.8024,47.718,47.7649,38260.0
2021-03-01 10:10:00,50.94,50.95,50.91,50.94,24750.0,47.7555,47.7649,47.7274,47.7555,24750.0
2021-03-01 10:15:00,50.97,51.07,50.97,51.07,10185.0,47.7836,47.8774,47.7836,47.8774,10185.0
2021-03-01 10:20:00,51.06,51.09,51.05,51.05,10030.0,47.868,47.8961,47.8586,47.8586,10030.0
2021-03-01 10:25:00,51.03,51.03,50.92,50.94,90500.0,47.8399,47.8399,47.7368,47.7555,90500.0
2021-03-01 10:30:00,50.95,51.0,50.89,51.0,14030.0,47.7649,47.8118,47.7086,47.8118,14030.0
2021-03-01 10:35:00,51.01,51.09,51.01,51.07,9715.0,47.8211,47.8961,47.8211,47.8774,9715.0
2021-03-01 10:40:00,51.09,51.09,51.06,51.07,6100.0,47.8961,47.8961,47.868,47.8774,6100.0
2021-03-01 10:45:00,51.06,51.12,51.03,51.12,15115.0,47.868,47.9243,47.8399,47.9243,15115.0
2021-03-01 10:50:00,51.13,51.14,51.05,51.09,9475.0,47.9336,47.943,47.8586,47.8961,9475.0
2021-03-01 10:55:00,51.07,51.13,51.07,51.12,19155.0,47.8774,47.9336,47.8774,47.9243,19155.0
2021-03-01 11:00:00,51.13,51.13,51.05,51.08,85105.0,47.9336,47.9336,47.8586,47.8868,85105.0
2021-03-01 11:05:00,51.08,51.13,51.05,51.12,27990.0,47.8868,47.9336,47.8586,47.9243,27990.0
2021-03-01 11:10:00,51.11,51.17,51.11,51.14,30685.0,47.9149,47.9711,47.9149,47.943,30685.0
2021-03-01 11:15:00,51.15,51.22,51.15,51.2,45525.0,47.9524,48.018,47.9524,47.9993,45525.0
2021-03-01 11:20:00,51.18,51.18,51.16,51.16,9470.0,47.9805,47.9805,47.9618,47.9618,9470.0
2021-03-01 11:25:00,51.15,51.15,51.09,51.11,10040.0,47.9524,47.9524,47.8961,47.9149,10040.0
2021-03-01 11:30:00,51.11,51.14,51.09,51.11,41265.0,47.9149,47.943,47.8961,47.9149,41265.0
2021-03-01 11:35:00,51.11,51.17,51.1,51.11,18075.0,47.9149,47.9711,47.9055,47.9149,18075.0
2021-03-01 11:40:00,51.15,51.19,51.13,51.18,11660.0,47.9524,47.9899,47.9336,47.9805,11660.0
2021-03-01 11:45:00,51.17,51.18,51.15,51.18,91585.0,47.9711,47.9805,47.9524,47.9805,91585.0
2021-03-01 11:50:00,51.16,51.19,51.15,51.18,62070.0,47.9618,47.9899,47.9524,47.9805,62070.0
2021-03-01 11:55:00,51.2,51.21,51.16,51.18,60565.0,47.9993,48.0086,47.9618,47.9805,60565.0
2021-03-01 12:00:00,51.2,51.24,51.2,51.2,16175.0,47.9993,48.0368,47.9993,47.9993,16175.0
2021-03-01 12:05:00,51.21,51.25,51.2,51.24,16435.0,48.0086,48.0461,47.9993,48.0368,16435.0
2021-03-01 12:10:00,51.24,51.28,51.23,51.24,59255.0,48.0368,48.0743,48.0274,48.0368,59255.0
2021-03-01 12:15:00,51.25,51.25,51.16,51.18,14435.0,48.0461,48.0461,47.9618,47.9805,14435.0
2021-03-01 12:20:00,51.18,51.2,51.16,51.18,37630.0,47.9805,47.9993,47.9618,47.9805,37630.0
2021-03-01 12:25:00,51.19,51.19,51.16,51.18,6480.0,47.9899,47.9899,47.9618,47.9805,6480.0
2021-03-01 12:30:00,51.2,51.22,51.18,51.22,10730.0,47.9993,48.018,47.9805,48.018,10730.0
2021-03-01 12:35:00,51.22,51.23,51.18,51.18,24515.0,48.018,48.0274,47.9805,47.9805,24515.0
2021-03-01 12:40:00,51.17,51.18,51.12,51.15,96700.0,47.9711,47.9805,47.9243,47.9524,96700.0
2021-03-01 12:45:00,51.15,51.27,51.15,51.27,110620.0,47.9524,48.0649,47.9524,48.0649,110620.0
2021-03-01 12:50:00,51.27,51.28,51.24,51.26,110520.0,48.0649,48.0743,48.0368,48.0555,110520.0
2021-03-01 12:55:00,51.25,51.25,51.15,51.15,13765.0,48.0461,48.0461,47.9524,47.9524,13765.0
2021-03-01 13:00:00,51.17,51.17,51.11,51.16,10890.0,47.9711,47.9711,47.9149,47.9618,10890.0
2021-03-01 13:05:00,51.16,51.18,51.13,51.14,39100.0,47.9618,47.9805,47.9336,47.943,39100.0
2021-03-01 13:10:00,51.13,51.13,51.06,51.07,95580.0,47.9336,47.9336,47.868,47.8774,95580.0
2021-03-01 13:15:00,51.06,51.06,51.03,51.05,22220.0,47.868,47.868,47.8399,47.8586,22220.0
2021-03-01 13:20:00,51.06,51.12,51.06,51.12,44700.0,47.868,47.9243,47.868,47.9243,44700.0
2021-03-01 13:25:00,51.12,51.2,51.12,51.2,68230.0,47.9243,47.9993,47.9243,47.9993,68230.0
2021-03-01 13:30:00,51.2,51.24,51.2,51.24,49345.0,47.9993,48.0368,47.9993,48.0368,49345.0
2021-03-01 13:35:00,51.25,51.27,51.25,51.27,12040.0,48.0461,48.0649,48.0461,48.0649,12040.0
2021-03-01 13:40:00,51.28,51.29,51.27,51.27,50085.0,48.0743,48.0836,48.0649,48.0649,50085.0
2021-03-01 13:45:00,51.27,51.29,51.21,51.27,22890.0,48.0649,48.0836,48.0086,48.0649,22890.0
2021-03-01 13:50:00,51.26,51.27,51.23,51.24,100260.0,48.0555,48.0649,48.0274,48.0368,100260.0
2021-03-01 13:55:00,51.25,51.27,51.24,51.24,55425.0,48.0461,48.0649,48.0368,48.0368,55425.0
2021-03-01 14:00:00,51.26,51.3,51.24,51.29,53245.0,48.0555,48.093,48.0368,48.0836,53245.0
2021-03-01 14:05:00,51.29,51.36,51.29,51.32,109405.0,48.0836,48.1493,48.0836,48.1118,109405.0
2021-03-01 14:10:00,51.33,51.35,51.31,51.33,37695.0,48.1211,48.1399,48.1024,48.1211,37695.0
2021-03-01 14:15:00,51.33,51.33,51.3,51.31,98585.0,48.1211,48.1211,48.093,48.1024,98585.0
2021-03-01 14:20:00,51.31,51.33,51.3,51.33,15250.0,48.1024,48.1211,48.093,48.1211,15250.0
2021-03-01 14:25:00,51.32,51.34,51.31,51.33,26175.0,48.1118,48.1305,48.1024,48.1211,26175.0
2021-03-01 14:30:00,51.34,51.36,51.33,51.36,20630.0,48.1305,48.1493,48.1211,48.1493,20630.0
2021-03-01 14:35:00,51.36,51.37,51.36,51.36,42225.0,48.1493,48.1586,48.1493,48.1493,42225.0
2021-03-01 14:40:00,51.36,51.4,51.36,51.38,65940.0,48.1493,48.1868,48.1493,48.168,65940.0
2021-03-01 14:45:00,51.38,51.39,51.35,51.37,40050.0,48.168,48.1774,48.1399,48.1586,40050.0
2021-03-01 14:50:00,51.38,51.43,51.38,51.42,36670.0,48.168,48.2149,48.168,48.2055,36670.0
2021-03-01 14:55:00,51.41,51.43,51.37,51.38,118540.0,48.1961,48.2149,48.1586,48.168,118540.0
2021-03-01 15:00:00,51.38,51.41,51.38,51.39,65280.0,48.168,48.1961,48.168,48.1774,65280.0
2021-03-01 15:05:00,51.39,51.39,51.35,51.36,31775.0,48.1774,48.1774,48.1399,48.1493,31775.0
2021-03-01 15:10:00,51.37,51.37,51.32,51.32,59385.0,48.1586,48.1586,48.1118,48.1118,59385.0
2021-03-01 15:15:00,51.32,51.32,51.26,51.31,154070.0,48.1118,48.1118,48.0555,48.1024,154070.0
2021-03-01 15:20:00,51.32,51.34,51.31,51.31,22815.0,48.1118,48.1305,48.1024,48.1024,22815.0
2021-03-01 15:25:00,51.31,51.31,51.27,51.31,29225.0,48.1024,48.1024,48.0649,48.1024,29225.0
2021-03-01 15:30:00,51.32,51.33,51.28,51.29,81695.0,48.1118,48.1211,48.0743,48.0836,81695.0
2021-03-01 15:35:00,51.29,51.31,51.23,51.24,35385.0,48.0836,48.1024,48.0274,48.0368,35385.0
2021-03-01 15:40:00,51.25,51.27,51.22,51.26,173300.0,48.0461,48.0649,48.018,48.0555,173300.0
2021-03-01 15:45:00,51.23,51.28,51.2,51.2,121950.0,48.0274,48.0743,47.9993,47.9993,121950.0
2021-03-01 15:50:00,51.19,51.25,51.19,51.24,498945.0,47.9899,48.0461,47.9899,48.0368,498945.0
2021-03-01 15:55:00,51.23,51.23,51.14,51.22,374415.0,48.0274,48.0274,47.943,48.018,374415.0
2021-03-02 09:30:00,51.16,51.26,50.99,51.0,346525.0,47.9618,48.0555,47.8024,47.8118,346525.0
2021-03-02 09:35:00,51.0,51.03,50.95,50.96,184795.0,47.8118,47.8399,47.7649,47.7743,184795.0
2021-03-02 09:40:00,50.98,50.98,50.83,50.96,155065.0,47.793,47.793,47.6524,47.7743,155065.0
2021-03-02 09:45:00,50.96,50.99,50.8,50.82,139855.0,47.7743,47.8024,47.6243,47.643,139855.0
2021-03-02 09:50:00,50.77,50.92,50.77,50.91,40550.0,47.5961,47.7368,47.5961,47.7274,40550.0
2021-03-02 09:55:00,50.96,51.06,50.94,51.01,124410.0,47.7743,47.868,47.7555,47.8211,124410.0
2021-03-02 10:00:00,50.99,51.02,50.91,50.97,43045.0,47.8024,47.8305,47.7274,47.7836,43045.0
2021-03-02 10:05:00,50.95,51.01,50.93,51.0,22790.0,47.7649,47.8211,47.7461,47.8118,22790.0
2021-03-02 10:10:00,50.99,51.01,50.76,50.77,98510.0,47.8024,47.8211,47.5868,47.5961,98510.0
2021-03-02 10:15:00,50.82,50.95,50.81,50.9,88790.0,47.643,47.7649,47.6336,47.718,88790.0
2021-03-02 10:20:00,50.89,50.91,50.83,50.83,41855.0,47.7086,47.7274,47.6524,47.6524,41855.0
2021-03-02 10:25:00,50.83,50.85,50.68,50.68,59870.0,47.6524,47.6711,47.5118,47.5118,59870.0
2021-03-02 10:30:00,50.67,50.81,50.67,50.77,17685.0,47.5024,47.6336,47.5024,47.5961,17685.0
2021-03-02 10:35:00,50.79,50.79,50.64,50.65,67125.0,47.6149,47.6149,47.4743,47.4836,67125.0
2021-03-02 10:40:00,50.64,50.69,50.59,50.67,33035.0,47.4743,47.5211,47.4274,47.5024,33035.0
2021-03-02 10:45:00,50.64,50.79,50.58,50.79,181865.0,47.4743,47.6149,47.418,47.6149,181865.0
2021-03-02 10:50:00,50.79,50.8,50.76,50.8,9840.0,47.6149,47.6243,47.5868,47.6243,9840.0
2021-03-02 10:55:00,50.8,50.8,50.75,50.76,29395.0,47.6243,47.6243,47.5774,47.5868,29395.0
2021-03-02 11:00:00,50.74,50.77,50.57,50.72,154380.0,47.568,47.5961,47.4086,47.5493,154380.0
2021-03-02 11:05:00,50.71,50.78,50.71,50.76,54980.0,47.5399,47.6055,47.5399,47.5868,54980.0
2021-03-02 11:10:00,50.77,50.78,50.69,50.77,41080.0,47.5961,47.6055,47.5211,47.5961,41080.0
2021-03-02 11:15:00,50.71,50.71,50.64,50.7,28225.0,47.5399,47.5399,47.4743,47.5305,28225.0
2021-03-02 11:20:00,50.72,50.73,50.58,50.58,50300.0,47.5493,47.5586,47.418,47.418,50300.0
2021-03-02 11:25:00,50.59,50.71,50.59,50.71,40700.0,47.4274,47.5399,47.4274,47.5399,40700.0
2021-03-02 11:30:00,50.7,50.71,50.51,50.54,47940.0,47.5305,47.5399,47.3524,47.3805,47940.0
2021-03-02 11:35:00,50.55,50.56,50.5,50.54,36905.0,47.3899,47.3993,47.343,47.3805,36905.0
2021-03-02 11:40:00,50.49,50.5,50.42,50.47,139950.0,47.3336,47.343,47.268,47.3149,139950.0
2021-03-02 11:45:00,50.49,50.57,50.43,50.57,66430.0,47.3336,47.4086,47.2774,47.4086,66430.0
2021-03-02 11:50:00,50.54,50.6,50.5,50.6,46695.0,47.3805,47.4368,47.343,47.4368,46695.0
2021-03-02 11:55:00,50.57,50.58,50.56,50.58,39255.0,47.4086,47.418,47.3993,47.418,39255.0
2021-03-02 12:00:00,50.55,50.58,50.5,50.58,38000.0,47.3899,47.418,47.343,47.418,38000.0
2021-03-02 12:05:00,50.6,50.62,50.57,50.57,141245.0,47.4368,47.4555,47.4086,47.4086,141245.0
2021-03-02 12:10:00,50.59,50.6,50.57,50.6,19700.0,47.4274,47.4368,47.4086,47.4368,19700.0
2021-03-02 12:15:00,50.62,50.68,50.62,50.67,25480.0,47.4555,47.5118,47.4555,47.5024,25480.0
2021-03-02 12:20:00,50.68,50.69,50.66,50.68,52535.0,47.5118,47.5211,47.493,47.5118,52535.0
2021-03-02 12:25:00,50.68,50.68,50.65,50.67,16785.0,47.5118,47.5118,47.4836,47.5024,16785.0
2021-03-02 12:30:00,50.65,50.67,50.63,50.65,35075.0,47.4836,47.5024,47.4649,47.4836,35075.0
2021-03-02 12:35:00,50.65,50.75,50.65,50.75,20620.0,47.4836,47.5774,47.4836,47.5774,20620.0
2021-03-02 12:40:00,50.75,50.79,50.74,50.77,58260.0,47.5774,47.6149,47.568,47.5961,58260.0
2021-03-02 12:45:00,50.77,50.77,50.71,50.73,61665.0,47.5961,47.5961,47.5399,47.5586,61665.0
2021-03-02 12:50:00,50.7,50.73,50.69,50.73,18435.0,47.5305,47.5586,47.5211,47.5586,18435.0
2021-03-02 12:55:00,50.72,50.73,50.68,50.69,24340.0,47.5493,47.5586,47.5118,47.5211,24340.0
2021-03-02 13:00:00,50.71,50.82,50.71,50.81,34915.0,47.5399,47.643,47.5399,47.6336,34915.0
2021-03-02 13:05:00,50.81,50.82,50.78,50.81,52550.0,47.6336,47.643,47.6055,47.6336,52550.0
2021-03-02 13:10:00,50.81,50.83,50.8,50.83,34200.0,47.6336,47.6524,47.6243,47.6524,34200.0
2021-03-02 13:15:00,50.84,50.84,50.75,50.76,40790.0,47.6618,47.6618,47.5774,47.5868,40790.0
2021-03-02 13:20:00,50.75,50.78,50.73,50.78,28525.0,47.5774,47.6055,47.5586,47.6055,28525.0
2021-03-02 13:25:00,50.77,50.78,50.72,50.76,24080.0,47.5961,47.6055,47.5493,47.5868,24080.0
2021-03-02 13:30:00,50.82,50.82,50.79,50.79,28770.0,47.643,47.643,47.6149,47.6149,28770.0
2021-03-02 13:35:00,50.8,50.86,50.8,50.85,12360.0,47.6243,47.6805,47.6243,47.6711,12360.0
2021-03-02 13:40:00,50.85,50.86,50.8,50.8,126535.0,47.6711,47.6805,47.6243,47.6243,126535.0
2021-03-02 13:45:00,50.79,50.86,50.78,50.86,19880.0,47.6149,47.6805,47.6055,47.6805,19880.0
2021-03-02 13:50:00,50.86,50.87,50.81,50.81,11100.0,47.6805,47.6899,47.6336,47.6336,11100.0
2021-03-02 13:55:00,50.84,50.85,50.81,50.81,54470.0,47.6618,47.6711,47.6336,47.6336,54470.0
2021-03-02 14:00:00,50.85,50.86,50.83,50.84,37910.0,47.6711,47.6805,47.6524,47.6618,37910.0
2021-03-02 14:05:00,50.84,50.84,50.7,50.71,63380.0,47.6618,47.6618,47.5305,47.5399,63380.0
2021-03-02 14:10:00,50.71,50.72,50.67,50.67,31630.0,47.5399,47.5493,47.5024,47.5024,31630.0
2021-03-02 14:15:00,50.68,50.69,50.6,50.63,52980.0,47.5118,47.5211,47.4368,47.4649,52980.0
2021-03-02 14:20:00,50.63,50.75,50.63,50.75,69955.0,47.4649,47.5774,47.4649,47.5774,69955.0
2021-03-02 14:25:00,50.72,50.73,50.65,50.65,28320.0,47.5493,47.5586,47.4836,47.4836,28320.0
2021-03-02 14:30:00,50.66,50.71,50.63,50.7,23635.0,47.493,47.5399,47.4649,47.5305,23635.0
2021-03-02 14:35:00,50.71,50.72,50.68,50.72,12695.0,47.5399,47.5493,47.5118,47.5493,12695.0
2021-03-02 14:40:00,50.77,50.77,50.72,50.72,30835.0,47.5961,47.5961,47.5493,47.5493,30835.0
2021-03-02 14:45:00,50.72,50.78,50.71,50.78,28850.0,47.5493,47.6055,47.5399,47.6055,28850.0
2021-03-02 14:50:00,50.76,50.84,50.74,50.82,64190.0,47.5868,47.6618,47.568,47.643,64190.0
2021-03-02 14:55:00,50.81,50.85,50.79,50.79,51445.0,47.6336,47.6711,47.6149,47.6149,51445.0
2021-03-02 15:00:00,50.82,50.85,50.81,50.83,19945.0,47.643,47.6711,47.6336,47.6524,19945.0
2021-03-02 15:05:00,50.82,50.85,50.81,50.85,46515.0,47.643,47.6711,47.6336,47.6711,46515.0
2021-03-02 15:10:00,50.85,50.86,50.8,50.8,101300.0,47.6711,47.6805,47.6243,47.6243,101300.0
2021-03-02 15:15:00,50.79,50.82,50.7,50.7,21055.0,47.6149,47.643,47.5305,47.5305,21055.0
2021-03-02 15:20:00,50.69,50.71,50.66,50.67,50390.0,47.5211,47.5399,47.493,47.5024,50390.0
2021-03-02 15:25:00,50.67,50.69,50.64,50.64,58745.0,47.5024,47.5211,47.4743,47.4743,58745.0
2021-03-02 15:30:00,50.64,50.72,50.6,50.67,93160.0,47.4743,47.5493,47.4368,47.5024,93160.0
2021-03-02 15:35:00,50.67,50.69,50.62,50.65,58825.0,47.5024,47.5211,47.4555,47.4836,58825.0
2021-03-02 15:40:00,50.64,50.64,50.59,50.63,77540.0,47.4743,47.4743,47.4274,47.4649,77540.0
2021-03-02 15:45:00,50.63,50.67,50.58,50.59,394050.0,47.4649,47.5024,47.418,47.4274,394050.0
2021-03-02 15:50:00,50.59,50.62,50.56,50.58,157845.0,47.4274,47.4555,47.3993,47.418,157845.0
2021-03-02 15:55:00,50.57,50.58,50.47,50.51,722755.0,47.4086,47.418,47.3149,47.3524,722755.0
2021-03-03 09:30:00,50.6,50.82,50.59,50.69,371690.0,47.4368,47.643,47.4274,47.5211,371690.0
2021-03-03 09:35:00,50.71,50.76,50.46,50.51,127475.0,47.5399,47.5868,47.3055,47.3524,127475.0
2021-03-03 09:40:00,50.52,50.59,50.47,50.53,458875.0,47.3618,47.4274,47.3149,47.3711,458875.0
2021-03-03 09:45:00,50.52,50.62,50.39,50.61,170695.0,47.3618,47.4555,47.2399,47.4461,170695.0
2021-03-03 09:50:00,50.62,50.68,50.6,50.6,46575.0,47.4555,47.5118,47.4368,47.4368,46575.0
2021-03-03 09:55:00,50.59,50.63,50.39,50.42,65645.0,47.4274,47.4649,47.2399,47.268,65645.0
2021-03-03 10:00:00,50.44,50.49,50.37,50.45,36760.0,47.2868,47.3336,47.2211,47.2961,36760.0
2021-03-03 10:05:00,50.4,50.54,50.35,50.5,42570.0,47.2493,47.3805,47.2024,47.343,42570.0
2021-03-03 10:10:00,50.45,50.49,50.28,50.29,48475.0,47.2961,47.3336,47.1368,47.1461,48475.0
2021-03-03 10:15:00,50.28,50.3,50.18,50.2,79280.0,47.1368,47.1555,47.043,47.0618,79280.0
2021-03-03 10:20:00,50.2,50.38,50.19,50.38,39155.0,47.0618,47.2305,47.0524,47.2305,39155.0
2021-03-03 10:25:00,50.37,50.46,50.31,50.31,71050.0,47.2211,47.3055,47.1649,47.1649,71050.0
2021-03-03 10:30:00,50.28,50.43,50.22,50.42,31705.0,47.1368,47.2774,47.0805,47.268,31705.0
2021-03-03 10:35:00,50.39,50.51,50.39,50.49,86365.0,47.2399,47.3524,47.2399,47.3336,86365.0
2021-03-03 10:40:00,50.46,50.51,50.41,50.42,20160.0,47.3055,47.3524,47.2586,47.268,20160.0
2021-03-03 10:45:00,50.39,50.57,50.38,50.49,71235.0,47.2399,47.4086,47.2305,47.3336,71235.0
2021-03-03 10:50:00,50.49,50.56,50.49,50.53,59355.0,47.3336,47.3993,47.3336,47.3711,59355.0
2021-03-03 10:55:00,50.51,50.65,50.45,50.59,145800.0,47.3524,47.4836,47.2961,47.4274,145800.0
2021-03-03 11:00:00,50.59,50.67,50.58,50.62,101280.0,47.4274,47.5024,47.418,47.4555,101280.0
2021-03-03 11:05:00,50.63,50.68,50.63,50.66,84685.0,47.4649,47.5118,47.4649,47.493,84685.0
2021-03-03 11:10:00,50.65,50.67,50.61,50.62,51015.0,47.4836,47.5024,47.4461,47.4555,51015.0
2021-03-03 11:15:00,50.64,50.77,50.58,50.77,23580.0,47.4743,47.5961,47.418,47.5961,23580.0
2021-03-03 11:20:00,50.75,50.82,50.75,50.8,40275.0,47.5774,47.643,47.5774,47.6243,40275.0
2021-03-03 11:25:00,50.8,50.86,50.77,50.84,19095.0,47.6243,47.6805,47.5961,47.6618,19095.0
2021-03-03 11:30:00,50.83,50.84,50.82,50.84,5445.0,47.6524,47.6618,47.643,47.6618,5445.0
2021-03-03 11:35:00,50.83,50.84,50.75,50.75,9290.0,47.6524,47.6618,47.5774,47.5774,9290.0
2021-03-03 11:40:00,50.74,50.75,50.67,50.69,17110.0,47.568,47.5774,47.5024,47.5211,17110.0
2021-03-03 11:45:00,50.68,50.71,50.66,50.7,59560.0,47.5118,47.5399,47.493,47.5305,59560.0
2021-03-03 11:50:00,50.69,50.77,50.69,50.77,8545.0,47.5211,47.5961,47.5211,47.5961,8545.0
2021-03-03 11:55:00,50.75,50.8,50.71,50.72,12045.0,47.5774,47.6243,47.5399,47.5493,12045.0
2021-03-03 12:00:00,50.7,50.7,50.69,50.7,2570.0,47.5305,47.5305,47.5211,47.5305,2570.0
2021-03-03 12:05:00,50.69,50.7,50.66,50.66,5850.0,47.5211,47.5305,47.493,47.493,5850.0
2021-03-03 12:10:00,50.66,50.74,50.66,50.74,11490.0,47.493,47.568,47.493,47.568,11490.0
2021-03-03 12:15:00,50.67,50.72,50.64,50.64,15505.0,47.5024,47.5493,47.4743,47.4743,15505.0
2021-03-03 12:20:00,50.64,50.64,50.63,50.63,5975.0,47.4743,47.4743,47.4649,47.4649,5975.0
2021-03-03 12:25:00,50.65,50.65,50.62,50.65,18065.0,47.4836,47.4836,47.4555,47.4836,18065.0
2021-03-03 12:30:00,50.64,50.67,50.62,50.63,9235.0,47.4743,47.5024,47.4555,47.4649,9235.0
2021-03-03 12:35:00,50.63,50.67,50.62,50.67,37465.0,47.4649,47.5024,47.4555,47.5024,37465.0
2021-03-03 12:40:00,50.65,50.76,50.65,50.71,34350.0,47.4836,47.5868,47.4836,47.5399,34350.0
2021-03-03 12:45:00,50.72,50.81,50.7,50.8,36835.0,47.5493,47.6336,47.5305,47.6243,36835.0
2021-03-03 12:50:00,50.82,50.83,50.77,50.77,49425.0,47.643,47.6524,47.5961,47.5961,49425.0
2021-03-03 12:55:00,50.77,50.77,50.7,50.71,13545.0,47.5961,47.5961,47.5305,47.5399,13545.0
2021-03-03 13:00:00,50.69,50.72,50.68,50.7,19925.0,47.5211,47.5493,47.5118,47.5305,19925.0
2021-03-03 13:05:00,50.72,50.72,50.66,50.68,19710.0,47.5493,47.5493,47.493,47.5118,19710.0
2021-03-03 13:10:00,50.66,50.75,50.66,50.74,15710.0,47.493,47.5774,47.493,47.568,15710.0
2021-03-03 13:15:00,50.73,50.85,50.73,50.85,39035.0,47.5586,47.6711,47.5586,47.6711,39035.0
2021-03-03 13:20:00,50.86,50.87,50.81,50.81,39155.0,47.6805,47.6899,47.6336,47.6336,39155.0
2021-03-03 13:25:00,50.83,50.85,50.8,50.81,41870.0,47.6524,47.6711,47.6243,47.6336,41870.0
2021-03-03 13:30:00,50.8,50.8,50.71,50.76,25425.0,47.6243,47.6243,47.5399,47.5868,25425.0
2021-03-03 13:35:00,50.76,50.81,50.76,50.79,25395.0,47.5868,47.6336,47.5868,47.6149,25395.0
2021-03-03 13:40:00,50.77,50.78,50.75,50.75,36190.0,47.5961,47.6055,47.5774,47.5774,36190.0
2021-03-03 13:45:00,50.71,50.72,50.63,50.63,14120.0,47.5399,47.5493,47.4649,47.4649,14120.0
2021-03-03 13:50:00,50.66,50.66,50.58,50.58,18965.0,47.493,47.493,47.418,47.418,18965.0
2021-03-03 13:55:00,50.58,50.58,50.55,50.55,5035.0,47.418,47.418,47.3899,47.3899,5035.0
2021-03-03 14:00:00,50.58,50.59,50.4,50.4,52080.0,47.418,47.4274,47.2493,47.2493,52080.0
2021-03-03 14:05:00,50.4,50.41,50.31,50.36,20620.0,47.2493,47.2586,47.1649,47.2118,20620.0
2021-03-03 14:10:00,50.36,50.46,50.34,50.45,23050.0,47.2118,47.3055,47.193,47.2961,23050.0
2021-03-03 14:15:00,50.44,50.45,50.37,50.37,92995.0,47.2868,47.2961,47.2211,47.2211,92995.0
2021-03-03 14:20:00,50.4,50.43,50.32,50.37,42500.0,47.2493,47.2774,47.1743,47.2211,42500.0
2021-03-03 14:25:00,50.33,50.38,50.27,50.27,138440.0,47.1836,47.2305,47.1274,47.1274,138440.0
2021-03-03 14:30:00,50.26,50.26,50.17,50.18,33635.0,47.118,47.118,47.0336,47.043,33635.0
2021-03-03 14:35:00,50.19,50.4,50.19,50.35,71815.0,47.0524,47.2493,47.0524,47.2024,71815.0
2021-03-03 14:40:00,50.36,50.44,50.35,50.39,110235.0,47.2118,47.2868,47.2024,47.2399,110235.0
2021-03-03 14:45:00,50.39,50.39,50.27,50.35,35975.0,47.2399,47.2399,47.1274,47.2024,35975.0
2021-03-03 14:50:00,50.39,50.49,50.37,50.49,43555.0,47.2399,47.3336,47.2211,47.3336,43555.0
2021-03-03 14:55:00,50.48,50.53,50.45,50.52,25265.0,47.3243,47.3711,47.2961,47.3618,25265.0
2021-03-03 15:00:00,50.51,50.53,50.43,50.53,20000.0,47.3524,47.3711,47.2774,47.3711,20000.0
2021-03-03 15:05:00,50.5,50.51,50.45,50.49,50290.0,47.343,47.3524,47.2961,47.3336,50290.0
2021-03-03 15:10:00,50.52,50.58,50.5,50.53,60875.0,47.3618,47.418,47.343,47.3711,60875.0
2021-03-03 15:15:00,50.5,50.5,50.43,50.44,63795.0,47.343,47.343,47.2774,47.2868,63795.0
2021-03-03 15:20:00,50.45,50.45,50.33,50.34,70535.0,47.2961,47.2961,47.1836,47.193,70535.0
2021-03-03 15:25:00,50.35,50.38,50.29,50.36,61925.0,47.2024,47.2305,47.1461,47.2118,61925.0
2021-03-03 15:30:00,50.37,50.38,50.3,50.32,425225.0,47.2211,47.2305,47.1555,47.1743,425225.0
2021-03-03 15:35:00,50.31,50.34,50.29,50.29,28710.0,47.1649,47.193,47.1461,47.1461,28710.0
2021-03-03 15:40:00,50.29,50.33,50.26,50.32,88275.0,47.1461,47.1836,47.118,47.1743,88275.0
2021-03-03 15:45:00,50.31,50.41,50.31,50.33,104570.0,47.1649,47.2586,47.1649,47.1836,104570.0
2021-03-03 15:50:00,50.32,50.32,50.16,50.16,76465.0,47.1743,47.1743,47.0243,47.0243,76465.0
2021-03-03 15:55:00,50.16,50.21,50.06,50.06,178275.0,47.0243,47.0711,46.9305,46.9305,178275.0
2021-03-04 09:30:00,49.98,50.2,49.94,50.19,284755.0,46.8555,47.0618,46.818,47.0524,284755.0
2021-03-04 09:35:00,50.19,50.3,50.18,50.3,71260.0,47.0524,47.1555,47.043,47.1555,71260.0
2021-03-04 09:40:00,50.3,50.3,50.21,50.26,78895.0,47.1555,47.1555,47.0711,47.118,78895.0
2021-03-04 09:45:00,50.26,50.27,49.87,49.87,76930.0,47.118,47.1274,46.7524,46.7524,76930.0
2021-03-04 09:50:00,49.87,49.98,49.82,49.94,237260.0,46.7524,46.8555,46.7055,46.818,237260.0
2021-03-04 09:55:00,49.95,50.0,49.83,49.86,92750.0,46.8274,46.8743,46.7149,46.743,92750.0
2021-03-04 10:00:00,49.89,49.92,49.68,49.69,105950.0,46.7711,46.7993,46.5743,46.5837,105950.0
2021-03-04 10:05:00,49.7,49.71,49.59,49.63,64510.0,46.593,46.6024,46.4899,46.5274,64510.0
2021-03-04 10:10:00,49.54,49.63,49.44,49.62,230490.0,46.443,46.5274,46.3493,46.518,230490.0
2021-03-04 10:15:00,49.53,49.64,49.36,49.36,201290.0,46.4337,46.5368,46.2743,46.2743,201290.0
2021-03-04 10:20:00,49.35,49.6,49.3,49.59,162425.0,46.2649,46.4993,46.218,46.4899,162425.0
2021-03-04 10:25:00,49.55,49.69,49.5,49.64,38665.0,46.4524,46.5837,46.4055,46.5368,38665.0
2021-03-04 10:30:00,49.65,49.65,49.57,49.63,80930.0,46.5462,46.5462,46.4712,46.5274,80930.0
2021-03-04 10:35:00,49.63,49.8,49.62,49.78,166805.0,46.5274,46.6868,46.518,46.668,166805.0
2021-03-04 10:40:00,49.75,49.83,49.72,49.78,42590.0,46.6399,46.7149,46.6118,46.668,42590.0
2021-03-04 10:45:00,49.82,49.88,49.77,49.78,82260.0,46.7055,46.7618,46.6586,46.668,82260.0
2021-03-04 10:50:00,49.79,49.85,49.59,49.61,76380.0,46.6774,46.7336,46.4899,46.5087,76380.0
2021-03-04 10:55:00,49.61,49.86,49.56,49.78,122605.0,46.5087,46.743,46.4618,46.668,122605.0
2021-03-04 11:00:00,49.77,49.93,49.76,49.88,113305.0,46.6586,46.8086,46.6493,46.7618,113305.0
2021-03-04 11:05:00,49.9,49.91,49.73,49.75,280965.0,46.7805,46.7899,46.6211,46.6399,280965.0
2021-03-04 11:10:00,49.8,49.83,49.63,49.63,59720.0,46.6868,46.7149,46.5274,46.5274,59720.0
2021-03-04 11:15:00,49.62,49.71,49.59,49.67,27895.0,46.518,46.6024,46.4899,46.5649,27895.0
2021-03-04 11:20:00,49.68,49.78,49.62,49.78,24055.0,46.5743,46.668,46.518,46.668,24055.0
2021-03-04 11:25:00,49.79,49.79,49.64,49.64,49490.0,46.6774,46.6774,46.5368,46.5368,49490.0
2021-03-04 11:30:00,49.74,49.86,49.71,49.71,45970.0,46.6305,46.743,46.6024,46.6024,45970.0
2021-03-04 11:35:00,49.78,49.89,49.76,49.86,45180.0,46.668,46.7711,46.6493,46.743,45180.0
2021-03-04 11:40:00,49.87,49.98,49.87,49.93,46740.0,46.7524,46.8555,46.7524,46.8086,46740.0
2021-03-04 11:45:00,49.93,50.02,49.91,49.97,63055.0,46.8086,46.893,46.7899,46.8461,63055.0
2021-03-04 11:50:00,49.98,50.02,49.95,50.0,62340.0,46.8555,46.893,46.8274,46.8743,62340.0
2021-03-04 11:55:00,49.94,49.96,49.93,49.94,14925.0,46.818,46.8368,46.8086,46.818,14925.0
2021-03-04 12:00:00,49.99,50.03,49.96,50.02,6780.0,46.8649,46.9024,46.8368,46.893,6780.0
2021-03-04 12:05:00,50.05,50.11,50.01,50.11,47685.0,46.9211,46.9774,46.8836,46.9774,47685.0
2021-03-04 12:10:00,50.1,50.12,49.84,49.88,126875.0,46.968,46.9868,46.7243,46.7618,126875.0
2021-03-04 12:15:00,49.84,50.09,49.84,49.99,78030.0,46.7243,46.9586,46.7243,46.8649,78030.0
2021-03-04 12:20:00,50.03,50.04,49.71,49.72,76565.0,46.9024,46.9118,46.6024,46.6118,76565.0
2021-03-04 12:25:00,49.7,49.76,49.65,49.76,28320.0,46.593,46.6493,46.5462,46.6493,28320.0
2021-03-04 12:30:00,49.72,49.72,49.54,49.58,82775.0,46.6118,46.6118,46.443,46.4805,82775.0
2021-03-04 12:35:00,49.56,49.65,49.51,49.64,37705.0,46.4618,46.5462,46.4149,46.5368,37705.0
2021-03-04 12:40:00,49.67,49.75,49.58,49.58,35510.0,46.5649,46.6399,46.4805,46.4805,35510.0
2021-03-04 12:45:00,49.56,49.56,49.42,49.44,39260.0,46.4618,46.4618,46.3305,46.3493,39260.0
2021-03-04 12:50:00,49.43,49.5,49.23,49.23,84525.0,46.3399,46.4055,46.1524,46.1524,84525.0
2021-03-04 12:55:00,49.22,49.22,49.11,49.18,82315.0,46.143,46.143,46.0399,46.1055,82315.0
2021-03-04 13:00:00,49.16,49.33,49.15,49.31,60275.0,46.0868,46.2462,46.0774,46.2274,60275.0
2021-03-04 13:05:00,49.31,49.31,49.02,49.05,173660.0,46.2274,46.2274,45.9555,45.9837,173660.0
2021-03-04 13:10:00,49.05,49.06,48.87,48.91,269845.0,45.9837,45.993,45.8149,45.8524,269845.0
2021-03-04 13:15:00,48.9,48.99,48.87,48.99,98465.0,45.843,45.9274,45.8149,45.9274,98465.0
2021-03-04 13:20:00,48.94,48.94,48.77,48.91,132685.0,45.8805,45.8805,45.7212,45.8524,132685.0
2021-03-04 13:25:00,48.83,49.04,48.76,49.04,102710.0,45.7774,45.9743,45.7118,45.9743,102710.0
2021-03-04 13:30:00,49.04,49.04,48.77,48.82,102955.0,45.9743,45.9743,45.7212,45.768,102955.0
2021-03-04 13:35:00,48.86,49.01,48.84,48.96,91630.0,45.8055,45.9462,45.7868,45.8993,91630.0
2021-03-04 13:40:00,48.92,48.96,48.79,48.86,99345.0,45.8618,45.8993,45.7399,45.8055,99345.0
2021-03-04 13:45:00,48.85,48.86,48.63,48.66,115065.0,45.7962,45.8055,45.5899,45.618,115065.0
2021-03-04 13:50:00,48.61,48.61,48.34,48.42,161410.0,45.5712,45.5712,45.318,45.393,161410.0
2021-03-04 13:55:00,48.46,48.5,48.3,48.3,98915.0,45.4305,45.468,45.2805,45.2805,98915.0
2021-03-04 14:00:00,48.3,48.45,48.25,48.28,80230.0,45.2805,45.4212,45.2337,45.2618,80230.0
2021-03-04 14:05:00,48.29,48.68,48.29,48.67,88670.0,45.2712,45.6368,45.2712,45.6274,88670.0
2021-03-04 14:10:00,48.67,48.67,48.54,48.56,89905.0,45.6274,45.6274,45.5055,45.5243,89905.0
2021-03-04 14:15:00,48.55,48.67,48.47,48.63,51265.0,45.5149,45.6274,45.4399,45.5899,51265.0
2021-03-04 14:20:00,48.72,48.81,48.71,48.81,21950.0,45.6743,45.7587,45.6649,45.7587,21950.0
2021-03-04 14:25:00,48.82,48.97,48.81,48.92,70605.0,45.768,45.9087,45.7587,45.8618,70605.0
2021-03-04 14:30:00,48.92,48.92,48.75,48.75,39010.0,45.8618,45.8618,45.7024,45.7024,39010.0
2021-03-04 14:35:00,48.78,48.78,48.65,48.73,30805.0,45.7305,45.7305,45.6087,45.6837,30805.0
2021-03-04 14:40:00,48.73,48.95,48.7,48.95,38600.0,45.6837,45.8899,45.6555,45.8899,38600.0
2021-03-04 14:45:00,48.96,49.1,48.88,49.09,47595.0,45.8993,46.0305,45.8243,46.0212,47595.0
2021-03-04 14:50:00,49.11,49.14,49.01,49.14,21610.0,46.0399,46.068,45.9462,46.068,21610.0
2021-03-04 14:55:00,49.14,49.17,49.12,49.13,20135.0,46.068,46.0962,46.0493,46.0587,20135.0
2021-03-04 15:00:00,49.17,49.17,48.98,48.98,79565.0,46.0962,46.0962,45.918,45.918,79565.0
2021-03-04 15:05:00,48.99,49.12,48.94,48.98,33465.0,45.9274,46.0493,45.8805,45.918,33465.0
2021-03-04 15:10:00,48.89,48.94,48.81,48.87,72960.0,45.8337,45.8805,45.7587,45.8149,72960.0
2021-03-04 15:15:00,48.85,48.88,48.77,48.79,34030.0,45.7962,45.8243,45.7212,45.7399,34030.0
2021-03-04 15:20:00,48.81,48.81,48.71,48.74,96835.0,45.7587,45.7587,45.6649,45.693,96835.0
2021-03-04 15:25:00,48.74,48.92,48.71,48.87,66215.0,45.693,45.8618,45.6649,45.8149,66215.0
2021-03-04 15:30:00,48.87,49.01,48.84,49.0,61240.0,45.8149,45.9462,45.7868,45.9368,61240.0
2021-03-04 15:35:00,49.04,49.06,48.91,48.97,47415.0,45.9743,45.993,45.8524,45.9087,47415.0
2021-03-04 15:40:00,48.98,49.11,48.97,49.08,45355.0,45.918,46.0399,45.9087,46.0118,45355.0
2021-03-04 15:45:00,49.07,49.09,48.94,48.99,79310.0,46.0024,46.0212,45.8805,45.9274,79310.0
2021-03-04 15:50:00,49.0,49.12,48.99,49.0,72350.0,45.9368,46.0493,45.9274,45.9368,72350.0
2021-03-04 15:55:00,48.98,49.02,48.9,48.99,366650.0,45.918,45.9555,45.843,45.9274,366650.0
2021-03-05 09:30:00,49.61,49.69,49.51,49.58,490785.0,46.5087,46.5837,46.4149,46.4805,490785.0
2021-03-05 09:35:00,49.53,49.55,49.31,49.31,189980.0,46.4337,46.4524,46.2274,46.2274,189980.0
2021-03-05 09:40:00,49.36,49.41,49.27,49.36,119990.0,46.2743,46.3212,46.1899,46.2743,119990.0
2021-03-05 09:45:00,49.38,49.54,49.26,49.31,95655.0,46.293,46.443,46.1805,46.2274,95655.0
2021-03-05 09:50:00,49.27,49.32,49.03,49.04,87905.0,46.1899,46.2368,45.9649,45.9743,87905.0
2021-03-05 09:55:00,49.0,49.14,48.86,49.14,113920.0,45.9368,46.068,45.8055,46.068,113920.0
2021-03-05 10:00:00,49.16,49.21,49.02,49.07,158545.0,46.0868,46.1337,45.9555,46.0024,158545.0
2021-03-05 10:05:00,49.08,49.34,49.06,49.2,122200.0,46.0118,46.2555,45.993,46.1243,122200.0
2021-03-05 10:10:00,49.19,49.28,48.92,48.93,39285.0,46.1149,46.1993,45.8618,45.8712,39285.0
2021-03-05 10:15:00,48.97,49.11,48.88,48.99,92335.0,45.9087,46.0399,45.8243,45.9274,92335.0
2021-03-05 10:20:00,48.99,49.03,48.78,48.78,70545.0,45.9274,45.9649,45.7305,45.7305,70545.0
2021-03-05 10:25:00,48.78,49.02,48.72,48.73,118100.0,45.7305,45.9555,45.6743,45.6837,118100.0
2021-03-05 10:30:00,48.85,48.88,48.62,48.7,114690.0,45.7962,45.8243,45.5805,45.6555,114690.0
2021-03-05 10:35:00,48.71,48.83,48.56,48.59,115290.0,45.6649,45.7774,45.5243,45.5524,115290.0
2021-03-05 10:40:00,48.6,48.72,48.56,48.59,58915.0,45.5618,45.6743,45.5243,45.5524,58915.0
2021-03-05 10:45:00,48.58,48.79,48.52,48.74,96110.0,45.543,45.7399,45.4868,45.693,96110.0
2021-03-05 10:50:00,48.73,48.91,48.71,48.86,55775.0,45.6837,45.8524,45.6649,45.8055,55775.0
2021-03-05 10:55:00,48.85,48.85,48.64,48.65,72205.0,45.7962,45.7962,45.5993,45.6087,72205.0
2021-03-05 11:00:00,48.68,48.68,48.55,48.61,94300.0,45.6368,45.6368,45.5149,45.5712,94300.0
2021-03-05 11:05:00,48.58,48.6,48.4,48.43,104175.0,45.543,45.5618,45.3743,45.4024,104175.0
2021-03-05 11:10:00,48.45,48.56,48.35,48.37,127930.0,45.4212,45.5243,45.3274,45.3462,127930.0
2021-03-05 11:15:00,48.36,48.41,48.26,48.34,120580.0,45.3368,45.3837,45.243,45.318,120580.0
2021-03-05 11:20:00,48.32,48.37,48.2,48.21,81785.0,45.2993,45.3462,45.1868,45.1962,81785.0
2021-03-05 11:25:00,48.21,48.21,48.09,48.21,76245.0,45.1962,45.1962,45.0837,45.1962,76245.0
2021-03-05 11:30:00,48.22,48.41,48.22,48.25,123265.0,45.2055,45.3837,45.2055,45.2337,123265.0
2021-03-05 11:35:00,48.25,48.48,48.24,48.44,75235.0,45.2337,45.4493,45.2243,45.4118,75235.0
2021-03-05 11:40:00,48.35,48.57,48.26,48.57,58775.0,45.3274,45.5337,45.243,45.5337,58775.0
2021-03-05 11:45:00,48.6,48.6,48.45,48.52,53445.0,45.5618,45.5618,45.4212,45.4868,53445.0
2021-03-05 11:50:00,48.46,48.58,48.41,48.43,106680.0,45.4305,45.543,45.3837,45.4024,106680.0
2021-03-05 11:55:00,48.44,48.71,48.42,48.69,90015.0,45.4118,45.6649,45.393,45.6462,90015.0
2021-03-05 12:00:00,48.68,48.77,48.62,48.76,43300.0,45.6368,45.7212,45.5805,45.7118,43300.0
2021-03-05 12:05:00,48.73,48.75,48.65,48.65,94065.0,45.6837,45.7024,45.6087,45.6087,94065.0
2021-03-05 12:10:00,48.66,48.74,48.64,48.67,88545.0,45.618,45.693,45.5993,45.6274,88545.0
2021-03-05 12:15:00,48.67,48.83,48.66,48.83,29585.0,45.6274,45.7774,45.618,45.7774,29585.0
2021-03-05 12:20:00,48.83,49.05,48.83,49.03,7385.0,45.7774,45.9837,45.7774,45.9649,7385.0
2021-03-05 12:25:00,49.01,49.14,49.01,49.1,124600.0,45.9462,46.068,45.9462,46.0305,124600.0
2021-03-05 12:30:00,49.07,49.2,49.07,49.18,43830.0,46.0024,46.1243,46.0024,46.1055,43830.0
2021-03-05 12:35:00,49.15,49.19,49.04,49.19,61830.0,46.0774,46.1149,45.9743,46.1149,61830.0
2021-03-05 12:40:00,49.2,49.2,49.13,49.19,39590.0,46.1243,46.1243,46.0587,46.1149,39590.0
2021-03-05 12:45:00,49.28,49.32,49.25,49.27,88190.0,46.1993,46.2368,46.1712,46.1899,88190.0
2021-03-05 12:50:00,49.27,49.31,49.15,49.19,80645.0,46.1899,46.2274,46.0774,46.1149,80645.0
2021-03-05 12:55:00,49.18,49.31,49.18,49.27,17095.0,46.1055,46.2274,46.1055,46.1899,17095.0
2021-03-05 13:00:00,49.32,49.35,49.08,49.09,31910.0,46.2368,46.2649,46.0118,46.0212,31910.0
2021-03-05 13:05:00,49.14,49.31,49.14,49.29,36060.0,46.068,46.2274,46.068,46.2087,36060.0
2021-03-05 13:10:00,49.25,49.31,49.19,49.31,98620.0,46.1712,46.2274,46.1149,46.2274,98620.0
2021-03-05 13:15:00,49.31,49.5,49.31,49.48,25445.0,46.2274,46.4055,46.2274,46.3868,25445.0
2021-03-05 13:20:00,49.48,49.56,49.38,49.53,210085.0,46.3868,46.4618,46.293,46.4337,210085.0
2021-03-05 13:25:00,49.53,49.57,49.48,49.55,52775.0,46.4337,46.4712,46.3868,46.4524,52775.0
2021-03-05 13:30:00,49.6,49.6,49.49,49.58,55175.0,46.4993,46.4993,46.3962,46.4805,55175.0
2021-03-05 13:35:00,49.59,49.67,49.54,49.67,49315.0,46.4899,46.5649,46.443,46.5649,49315.0
2021-03-05 13:40:00,49.67,49.75,49.6,49.61,130230.0,46.5649,46.6399,46.4993,46.5087,130230.0
2021-03-05 13:45:00,49.65,49.74,49.6,49.74,31750.0,46.5462,46.6305,46.4993,46.6305,31750.0
2021-03-05 13:50:00,49.73,49.78,49.54,49.54,29440.0,46.6211,46.668,46.443,46.443,29440.0
2021-03-05 13:55:00,49.58,49.7,49.57,49.7,24200.0,46.4805,46.593,46.4712,46.593,24200.0
2021-03-05 14:00:00,49.75,49.75,49.56,49.56,35930.0,46.6399,46.6399,46.4618,46.4618,35930.0
2021-03-05 14:05:00,49.57,49.59,49.48,49.51,19575.0,46.4712,46.4899,46.3868,46.4149,19575.0
2021-03-05 14:10:00,49.5,49.6,49.46,49.6,59560.0,46.4055,46.4993,46.368,46.4993,59560.0
2021-03-05 14:15:00,49.64,49.66,49.44,49.48,25540.0,46.5368,46.5555,46.3493,46.3868,25540.0
2021-03-05 14:20:00,49.52,49.64,49.49,49.64,9505.0,46.4243,46.5368,46.3962,46.5368,9505.0
2021-03-05 14:25:00,49.63,49.77,49.63,49.77,43835.0,46.5274,46.6586,46.5274,46.6586,43835.0
2021-03-05 14:30:00,49.79,49.85,49.78,49.84,71825.0,46.6774,46.7336,46.668,46.7243,71825.0
2021-03-05 14:35:00,49.87,49.91,49.82,49.84,92835.0,46.7524,46.7899,46.7055,46.7243,92835.0
2021-03-05 14:40:00,49.85,49.86,49.71,49.75,29970.0,46.7336,46.743,46.6024,46.6399,29970.0
2021-03-05 14:45:00,49.74,49.81,49.74,49.79,13285.0,46.6305,46.6961,46.6305,46.6774,13285.0
2021-03-05 14:50:00,49.81,49.89,49.77,49.89,28430.0,46.6961,46.7711,46.6586,46.7711,28430.0
2021-03-05 14:55:00,49.87,49.95,49.86,49.92,63790.0,46.7524,46.8274,46.743,46.7993,63790.0
2021-03-05 15:00:00,49.93,49.97,49.91,49.97,47205.0,46.8086,46.8461,46.7899,46.8461,47205.0
2021-03-05 15:05:00,49.95,49.97,49.87,49.87,53025.0,46.8274,46.8461,46.7524,46.7524,53025.0
2021-03-05 15:10:00,49.88,49.9,49.8,49.88,23905.0,46.7618,46.7805,46.6868,46.7618,23905.0
2021-03-05 15:15:00,49.92,50.0,49.85,49.93,31140.0,46.7993,46.8743,46.7336,46.8086,31140.0
2021-03-05 15:20:00,49.93,50.0,49.93,50.0,33200.0,46.8086,46.8743,46.8086,46.8743,33200.0
2021-03-05 15:25:00,49.99,50.02,49.94,49.98,24575.0,46.8649,46.893,46.818,46.8555,24575.0
2021-03-05 15:30:00,49.96,50.02,49.94,49.98,47725.0,46.8368,46.893,46.818,46.8555,47725.0
2021-03-05 15:35:00,50.0,50.1,49.99,50.09,18310.0,46.8743,46.968,46.8649,46.9586,18310.0
2021-03-05 15:40:00,50.08,50.08,49.98,50.04,34655.0,46.9493,46.9493,46.8555,46.9118,34655.0
2021-03-05 15:45:00,50.05,50.09,49.98,50.07,43970.0,46.9211,46.9586,46.8555,46.9399,43970.0
2021-03-05 15:50:00,50.07,50.27,50.07,50.26,159900.0,46.9399,47.1274,46.9399,47.118,159900.0
2021-03-05 15:55:00,50.26,50.27,50.11,50.16,152535.0,47.118,47.1274,46.9774,47.0243,152535.0
2021-03-08 09:30:00,50.43,50.45,50.21,50.24,197350.0,47.2774,47.2961,47.0711,47.0993,197350.0
2021-03-08 09:35:00,50.22,50.62,50.18,50.6,231755.0,47.0805,47.4555,47.043,47.4368,231755.0
2021-03-08 09:40:00,50.63,50.86,50.59,50.82,184105.0,47.4649,47.6805,47.4274,47.643,184105.0
2021-03-08 09:45:00,50.84,50.89,50.6,50.6,123805.0,47.6618,47.7086,47.4368,47.4368,123805.0
2021-03-08 09:50:00,50.58,50.7,50.49,50.67,258640.0,47.418,47.5305,47.3336,47.5024,258640.0
2021-03-08 09:55:00,50.67,50.83,50.46,50.53,158985.0,47.5024,47.6524,47.3055,47.3711,158985.0
2021-03-08 10:00:00,50.58,50.61,50.43,50.48,93280.0,47.418,47.4461,47.2774,47.3243,93280.0
2021-03-08 10:05:00,50.52,50.72,50.52,50.72,49580.0,47.3618,47.5493,47.3618,47.5493,49580.0
2021-03-08 10:10:00,50.76,50.76,50.55,50.63,62935.0,47.5868,47.5868,47.3899,47.4649,62935.0
2021-03-08 10:15:00,50.73,50.75,50.62,50.72,125525.0,47.5586,47.5774,47.4555,47.5493,125525.0
2021-03-08 10:20:00,50.77,50.8,50.62,50.62,84530.0,47.5961,47.6243,47.4555,47.4555,84530.0
2021-03-08 10:25:00,50.68,50.83,50.68,50.82,63805.0,47.5118,47.6524,47.5118,47.643,63805.0
2021-03-08 10:30:00,50.86,50.95,50.86,50.94,23665.0,47.6805,47.7649,47.6805,47.7555,23665.0
2021-03-08 10:35:00,50.95,50.97,50.82,50.89,114755.0,47.7649,47.7836,47.643,47.7086,114755.0
2021-03-08 10:40:00,50.91,51.01,50.9,50.98,45450.0,47.7274,47.8211,47.718,47.793,45450.0
2021-03-08 10:45:00,51.03,51.08,50.92,50.92,131890.0,47.8399,47.8868,47.7368,47.7368,131890.0
2021-03-08 10:50:00,51.01,51.02,50.92,50.95,87115.0,47.8211,47.8305,47.7368,47.7649,87115.0
2021-03-08 10:55:00,50.97,51.1,50.96,51.01,30590.0,47.7836,47.9055,47.7743,47.8211,30590.0
2021-03-08 11:00:00,51.11,51.12,51.03,51.03,39640.0,47.9149,47.9243,47.8399,47.8399,39640.0
2021-03-08 11:05:00,51.05,51.13,51.02,51.08,35155.0,47.8586,47.9336,47.8305,47.8868,35155.0
2021-03-08 11:10:00,51.08,51.08,50.96,50.99,19960.0,47.8868,47.8868,47.7743,47.8024,19960.0
2021-03-08 11:15:00,50.99,51.09,50.93,51.09,35955.0,47.8024,47.8961,47.7461,47.8961,35955.0
2021-03-08 11:20:00,51.09,51.16,51.09,51.14,36950.0,47.8961,47.9618,47.8961,47.943,36950.0
2021-03-08 11:25:00,51.13,51.14,51.07,51.1,46730.0,47.9336,47.943,47.8774,47.9055,46730.0
2021-03-08 11:30:00,51.09,51.1,50.92,50.97,28135.0,47.8961,47.9055,47.7368,47.7836,28135.0
2021-03-08 11:35:00,50.87,50.93,50.86,50.91,24960.0,47.6899,47.7461,47.6805,47.7274,24960.0
2021-03-08 11:40:00,50.93,50.93,50.84,50.84,19635.0,47.7461,47.7461,47.6618,47.6618,19635.0
2021-03-08 11:45:00,50.78,50.88,50.77,50.85,41190.0,47.6055,47.6993,47.5961,47.6711,41190.0
2021-03-08 11:50:00,50.87,50.87,50.81,50.86,29745.0,47.6899,47.6899,47.6336,47.6805,29745.0
2021-03-08 11:55:00,50.85,50.92,50.8,50.8,42185.0,47.6711,47.7368,47.6243,47.6243,42185.0
2021-03-08 12:00:00,50.79,50.88,50.79,50.85,145225.0,47.6149,47.6993,47.6149,47.6711,145225.0
2021-03-08 12:05:00,50.86,50.99,50.86,50.96,31005.0,47.6805,47.8024,47.6805,47.7743,31005.0
2021-03-08 12:10:00,50.96,50.99,50.9,50.95,103735.0,47.7743,47.8024,47.718,47.7649,103735.0
2021-03-08 12:15:00,50.97,51.06,50.92,50.99,44630.0,47.7836,47.868,47.7368,47.8024,44630.0
2021-03-08 12:20:00,51.01,51.17,51.0,51.17,44870.0,47.8211,47.9711,47.8118,47.9711,44870.0
2021-03-08 12:25:00,51.17,51.2,51.15,51.18,81560.0,47.9711,47.9993,47.9524,47.9805,81560.0
2021-03-08 12:30:00,51.18,51.21,51.13,51.18,36370.0,47.9805,48.0086,47.9336,47.9805,36370.0
2021-03-08 12:35:00,51.19,51.21,51.1,51.1,66585.0,47.9899,48.0086,47.9055,47.9055,66585.0
2021-03-08 12:40:00,51.09,51.17,51.09,51.09,18320.0,47.8961,47.9711,47.8961,47.8961,18320.0
2021-03-08 12:45:00,51.09,51.18,51.08,51.18,7640.0,47.8961,47.9805,47.8868,47.9805,7640.0
2021-03-08 12:50:00,51.18,51.22,51.14,51.14,38980.0,47.9805,48.018,47.943,47.943,38980.0
2021-03-08 12:55:00,51.15,51.15,51.1,51.1,41310.0,47.9524,47.9524,47.9055,47.9055,41310.0
2021-03-08 13:00:00,51.11,51.18,51.11,51.18,13220.0,47.9149,47.9805,47.9149,47.9805,13220.0
2021-03-08 13:05:00,51.19,51.22,51.17,51.2,14365.0,47.9899,48.018,47.9711,47.9993,14365.0
2021-03-08 13:10:00,51.19,51.2,51.11,51.2,14880.0,47.9899,47.9993,47.9149,47.9993,14880.0
2021-03-08 13:15:00,51.2,51.23,51.2,51.23,4520.0,47.9993,48.0274,47.9993,48.0274,4520.0
2021-03-08 13:20:00,51.18,51.2,51.17,51.18,9440.0,47.9805,47.9993,47.9711,47.9805,9440.0
2021-03-08 13:25:00,51.18,51.21,51.17,51.17,48295.0,47.9805,48.0086,47.9711,47.9711,48295.0
2021-03-08 13:30:00,51.15,51.15,51.06,51.06,17705.0,47.9524,47.9524,47.868,47.868,17705.0
2021-03-08 13:35:00,51.03,51.06,51.01,51.02,31865.0,47.8399,47.868,47.8211,47.8305,31865.0
2021-03-08 13:40:00,51.0,51.01,50.89,50.89,40665.0,47.8118,47.8211,47.7086,47.7086,40665.0
2021-03-08 13:45:00,50.89,50.91,50.78,50.78,39915.0,47.7086,47.7274,47.6055,47.6055,39915.0
2021-03-08 13:50:00,50.74,50.76,50.63,50.73,22825.0,47.568,47.5868,47.4649,47.5586,22825.0
2021-03-08 13:55:00,50.72,50.73,50.63,50.63,55685.0,47.5493,47.5586,47.4649,47.4649,55685.0
2021-03-08 14:00:00,50.63,50.74,50.62,50.74,50480.0,47.4649,47.568,47.4555,47.568,50480.0
2021-03-08 14:05:00,50.73,50.88,50.73,50.85,26285.0,47.5586,47.6993,47.5586,47.6711,26285.0
2021-03-08 14:10:00,50.83,50.89,50.83,50.86,17650.0,47.6524,47.7086,47.6524,47.6805,17650.0
2021-03-08 14:15:00,50.86,50.93,50.79,50.84,82155.0,47.6805,47.7461,47.6149,47.6618,82155.0
2021-03-08 14:20:00,50.83,50.9,50.8,50.89,45535.0,47.6524,47.718,47.6243,47.7086,45535.0
2021-03-08 14:25:00,50.89,50.98,50.88,50.97,31615.0,47.7086,47.793,47.6993,47.7836,31615.0
2021-03-08 14:30:00,51.0,51.01,50.94,50.95,29865.0,47.8118,47.8211,47.7555,47.7649,29865.0
2021-03-08 14:35:00,50.96,51.0,50.87,50.87,62955.0,47.7743,47.8118,47.6899,47.6899,62955.0
2021-03-08 14:40:00,50.88,50.91,50.72,50.75,32385.0,47.6993,47.7274,47.5493,47.5774,32385.0
2021-03-08 14:45:00,50.71,50.76,50.67,50.7,61895.0,47.5399,47.5868,47.5024,47.5305,61895.0
2021-03-08 14:50:00,50.7,50.78,50.69,50.77,67770.0,47.5305,47.6055,47.5211,47.5961,67770.0
2021-03-08 14:55:00,50.77,50.8,50.75,50.8,35140.0,47.5961,47.6243,47.5774,47.6243,35140.0
2021-03-08 15:00:00,50.76,50.77,50.6,50.6,125380.0,47.5868,47.5961,47.4368,47.4368,125380.0
2021-03-08 15:05:00,50.6,50.62,50.57,50.59,21720.0,47.4368,47.4555,47.4086,47.4274,21720.0
2021-03-08 15:10:00,50.59,50.66,50.56,50.66,63980.0,47.4274,47.493,47.3993,47.493,63980.0
2021-03-08 15:15:00,50.65,50.68,50.53,50.55,131770.0,47.4836,47.5118,47.3711,47.3899,131770.0
2021-03-08 15:20:00,50.57,50.66,50.54,50.64,36680.0,47.4086,47.493,47.3805,47.4743,36680.0
2021-03-08 15:25:00,50.63,50.69,50.61,50.62,89330.0,47.4649,47.5211,47.4461,47.4555,89330.0
2021-03-08 15:30:00,50.63,50.83,50.62,50.76,99720.0,47.4649,47.6524,47.4555,47.5868,99720.0
2021-03-08 15:35:00,50.78,50.83,50.76,50.79,67645.0,47.6055,47.6524,47.5868,47.6149,67645.0
2021-03-08 15:40:00,50.81,50.84,50.75,50.79,67695.0,47.6336,47.6618,47.5774,47.6149,67695.0
2021-03-08 15:45:00,50.81,50.84,50.66,50.75,130130.0,47.6336,47.6618,47.493,47.5774,130130.0
2021-03-08 15:50:00,50.76,50.78,50.71,50.76,177610.0,47.5868,47.6055,47.5399,47.5868,177610.0
2021-03-08 15:55:00,50.73,50.73,50.53,50.55,194430.0,47.5586,47.5586,47.3711,47.3899,194430.0
2021-03-09 09:30:00,51.24,51.25,50.91,51.0,343570.0,48.0368,48.0461,47.7274,47.8118,343570.0
2021-03-09 09:35:00,50.98,50.98,50.82,50.82,180120.0,47.793,47.793,47.643,47.643,180120.0
2021-03-09 09:40:00,50.83,50.96,50.73,50.95,104750.0,47.6524,47.7743,47.5586,47.7649,104750.0
2021-03-09 09:45:00,50.92,51.08,50.92,51.05,167410.0,47.7368,47.8868,47.7368,47.8586,167410.0
2021-03-09 09:50:00,51.06,51.13,51.01,51.03,88975.0,47.868,47.9336,47.8211,47.8399,88975.0
2021-03-09 09:55:00,51.07,51.12,51.03,51.06,97985.0,47.8774,47.9243,47.8399,47.868,97985.0
2021-03-09 10:00:00,51.02,51.13,50.98,51.03,23395.0,47.8305,47.9336,47.793,47.8399,23395.0
2021-03-09 10:05:00,51.08,51.18,51.06,51.06,58695.0,47.8868,47.9805,47.868,47.868,58695.0
2021-03-09 10:10:00,51.08,51.08,50.95,50.95,230340.0,47.8868,47.8868,47.7649,47.7649,230340.0
2021-03-09 10:15:00,50.96,51.08,50.96,51.06,132925.0,47.7743,47.8868,47.7743,47.868,132925.0
2021-03-09 10:20:00,51.08,51.11,50.96,50.98,55575.0,47.8868,47.9149,47.7743,47.793,55575.0
2021-03-09 10:25:00,51.01,51.14,51.01,51.04,97715.0,47.8211,47.943,47.8211,47.8493,97715.0
2021-03-09 10:30:00,51.08,51.11,51.01,51.1,51685.0,47.8868,47.9149,47.8211,47.9055,51685.0
2021-03-09 10:35:00,51.12,51.19,51.11,51.19,34995.0,47.9243,47.9899,47.9149,47.9899,34995.0
2021-03-09 10:40:00,51.16,51.2,51.13,51.16,21120.0,47.9618,47.9993,47.9336,47.9618,21120.0
2021-03-09 10:45:00,51.18,51.21,51.11,51.11,24740.0,47.9805,48.0086,47.9149,47.9149,24740.0
2021-03-09 10:50:00,51.12,51.18,51.11,51.11,39490.0,47.9243,47.9805,47.9149,47.9149,39490.0
2021-03-09 10:55:00,51.12,51.23,51.12,51.2,22580.0,47.9243,48.0274,47.9243,47.9993,22580.0
2021-03-09 11:00:00,51.23,51.37,51.21,51.37,24595.0,48.0274,48.1586,48.0086,48.1586,24595.0
2021-03-09 11:05:00,51.34,51.35,51.29,51.32,37210.0,48.1305,48.1399,48.0836,48.1118,37210.0
2021-03-09 11:10:00,51.29,51.32,51.26,51.31,25200.0,48.0836,48.1118,48.0555,48.1024,25200.0
2021-03-09 11:15:00,51.31,51.31,51.24,51.31,24970.0,48.1024,48.1024,48.0368,48.1024,24970.0
2021-03-09 11:20:00,51.31,51.34,51.22,51.27,15910.0,48.1024,48.1305,48.018,48.0649,15910.0
2021-03-09 11:25:00,51.31,51.31,51.22,51.23,10105.0,48.1024,48.1024,48.018,48.0274,10105.0
2021-03-09 11:30:00,51.25,51.25,51.19,51.22,10620.0,48.0461,48.0461,47.9899,48.018,10620.0
2021-03-09 11:35:00,51.2,51.24,51.19,51.19,32655.0,47.9993,48.0368,47.9899,47.9899,32655.0
2021-03-09 11:40:00,51.21,51.26,51.2,51.23,28640.0,48.0086,48.0555,47.9993,48.0274,28640.0
2021-03-09 11:45:00,51.23,51.25,51.18,51.2,19165.0,48.0274,48.0461,47.9805,47.9993,19165.0
2021-03-09 11:50:00,51.23,51.26,51.17,51.17,13190.0,48.0274,48.0555,47.9711,47.9711,13190.0
2021-03-09 11:55:00,51.21,51.23,51.19,51.19,16550.0,48.0086,48.0274,47.9899,47.9899,16550.0
2021-03-09 12:00:00,51.2,51.23,51.2,51.21,35610.0,47.9993,48.0274,47.9993,48.0086,35610.0
2021-03-09 12:05:00,51.18,51.22,51.18,51.22,17790.0,47.9805,48.018,47.9805,48.018,17790.0
2021-03-09 12:10:00,51.23,51.29,51.22,51.26,20355.0,48.0274,48.0836,48.018,48.0555,20355.0
2021-03-09 12:15:00,51.27,51.29,51.23,51.23,50590.0,48.0649,48.0836,48.0274,48.0274,50590.0
2021-03-09 12:20:00,51.21,51.27,51.21,51.25,33410.0,48.0086,48.0649,48.0086,48.0461,33410.0
2021-03-09 12:25:00,51.27,51.29,51.25,51.28,53175.0,48.0649,48.0836,48.0461,48.0743,53175.0
2021-03-09 12:30:00,51.29,51.33,51.27,51.32,29545.0,48.0836,48.1211,48.0649,48.1118,29545.0
2021-03-09 12:35:00,51.33,51.34,51.32,51.34,9670.0,48.1211,48.1305,48.1118,48.1305,9670.0
2021-03-09 12:40:00,51.32,51.32,51.26,51.29,40840.0,48.1118,48.1118,48.0555,48.0836,40840.0
2021-03-09 12:45:00,51.27,51.28,51.23,51.23,44250.0,48.0649,48.0743,48.0274,48.0274,44250.0
2021-03-09 12:50:00,51.2,51.21,51.15,51.16,48245.0,47.9993,48.0086,47.9524,47.9618,48245.0
2021-03-09 12:55:00,51.16,51.16,51.09,51.12,15805.0,47.9618,47.9618,47.8961,47.9243,15805.0
2021-03-09 13:00:00,51.13,51.2,51.12,51.18,28145.0,47.9336,47.9993,47.9243,47.9805,28145.0
2021-03-09 13:05:00,51.15,51.17,51.13,51.17,19505.0,47.9524,47.9711,47.9336,47.9711,19505.0
2021-03-09 13:10:00,51.15,51.18,51.14,51.18,10510.0,47.9524,47.9805,47.943,47.9805,10510.0
2021-03-09 13:15:00,51.18,51.18,51.07,51.07,20265.0,47.9805,47.9805,47.8774,47.8774,20265.0
2021-03-09 13:20:00,51.08,51.1,51.06,51.09,63790.0,47.8868,47.9055,47.868,47.8961,63790.0
2021-03-09 13:25:00,51.06,51.14,51.06,51.13,49210.0,47.868,47.943,47.868,47.9336,49210.0
2021-03-09 13:30:00,51.14,51.17,51.14,51.16,8395.0,47.943,47.9711,47.943,47.9618,8395.0
2021-03-09 13:35:00,51.14,51.19,51.14,51.19,22905.0,47.943,47.9899,47.943,47.9899,22905.0
2021-03-09 13:40:00,51.22,51.24,51.19,51.24,22860.0,48.018,48.0368,47.9899,48.0368,22860.0
2021-03-09 13:45:00,51.24,51.27,51.23,51.26,28860.0,48.0368,48.0649,48.0274,48.0555,28860.0
2021-03-09 13:50:00,51.25,51.27,51.23,51.24,12220.0,48.0461,48.0649,48.0274,48.0368,12220.0
2021-03-09 13:55:00,51.23,51.29,51.23,51.27,16620.0,48.0274,48.0836,48.0274,48.0649,16620.0
2021-03-09 14:00:00,51.27,51.29,51.25,51.27,19215.0,48.0649,48.0836,48.0461,48.0649,19215.0
2021-03-09 14:05:00,51.27,51.28,51.22,51.25,33105.0,48.0649,48.0743,48.018,48.0461,33105.0
2021-03-09 14:10:00,51.23,51.25,51.21,51.25,10455.0,48.0274,48.0461,48.0086,48.0461,10455.0
2021-03-09 14:15:00,51.22,51.23,51.16,51.18,65030.0,48.018,48.0274,47.9618,47.9805,65030.0
2021-03-09 14:20:00,51.17,51.18,51.15,51.16,20470.0,47.9711,47.9805,47.9524,47.9618,20470.0
2021-03-09 14:25:00,51.12,51.13,51.08,51.09,37030.0,47.9243,47.9336,47.8868,47.8961,37030.0
2021-03-09 14:30:00,51.16,51.18,51.14,51.18,6135.0,47.9618,47.9805,47.943,47.9805,6135.0
2021-03-09 14:35:00,51.18,51.23,51.18,51.2,44855.0,47.9805,48.0274,47.9805,47.9993,44855.0
2021-03-09 14:40:00,51.21,51.22,51.2,51.22,19180.0,48.0086,48.018,47.9993,48.018,19180.0
2021-03-09 14:45:00,51.22,51.22,51.13,51.13,66095.0,48.018,48.018,47.9336,47.9336,66095.0
2021-03-09 14:50:00,51.15,51.18,51.14,51.14,21970.0,47.9524,47.9805,47.943,47.943,21970.0
2021-03-09 14:55:00,51.14,51.16,51.11,51.13,15940.0,47.943,47.9618,47.9149,47.9336,15940.0
2021-03-09 15:00:00,51.12,51.18,51.12,51.16,44725.0,47.9243,47.9805,47.9243,47.9618,44725.0
2021-03-09 15:05:00,51.17,51.21,51.15,51.19,444700.0,47.9711,48.0086,47.9524,47.9899,444700.0
2021-03-09 15:10:00,51.19,51.22,51.16,51.17,58215.0,47.9899,48.018,47.9618,47.9711,58215.0
2021-03-09 15:15:00,51.17,51.2,51.16,51.19,125725.0,47.9711,47.9993,47.9618,47.9899,125725.0
2021-03-09 15:20:00,51.19,51.2,51.16,51.17,56385.0,47.9899,47.9993,47.9618,47.9711,56385.0
2021-03-09 15:25:00,51.19,51.2,51.16,51.16,77525.0,47.9899,47.9993,47.9618,47.9618,77525.0
2021-03-09 15:30:00,51.16,51.17,51.14,51.16,48835.0,47.9618,47.9711,47.943,47.9618,48835.0
2021-03-09 15:35:00,51.15,51.15,51.06,51.14,75360.0,47.9524,47.9524,47.868,47.943,75360.0
2021-03-09 15:40:00,51.14,51.14,51.04,51.05,39080.0,47.943,47.943,47.8493,47.8586,39080.0
2021-03-09 15:45:00,51.04,51.06,51.01,51.01,42325.0,47.8493,47.868,47.8211,47.8211,42325.0
2021-03-09 15:50:00,50.99,51.02,50.89,51.02,174990.0,47.8024,47.8305,47.7086,47.8305,174990.0
2021-03-09 15:55:00,51.02,51.02,50.88,50.91,176745.0,47.8305,47.8305,47.6993,47.7274,176745.0
2021-03-10 09:30:00,51.25,51.32,51.2,51.29,347700.0,48.0461,48.1118,47.9993,48.0836,347700.0
2021-03-10 09:35:00,51.29,51.35,51.24,51.35,117350.0,48.0836,48.1399,48.0368,48.1399,117350.0
2021-03-10 09:40:00,51.35,51.55,51.31,51.53,80490.0,48.1399,48.3274,48.1024,48.3086,80490.0
2021-03-10 09:45:00,51.53,51.57,51.45,51.49,100555.0,48.3086,48.3461,48.2336,48.2711,100555.0
2021-03-10 09:50:00,51.49,51.62,51.48,51.61,71535.0,48.2711,48.393,48.2617,48.3836,71535.0
2021-03-10 09:55:00,51.64,51.65,51.54,51.59,104510.0,48.4117,48.4211,48.318,48.3649,104510.0
2021-03-10 10:00:00,51.63,51.69,51.58,51.68,141965.0,48.4024,48.4586,48.3555,48.4492,141965.0
2021-03-10 10:05:00,51.7,51.72,51.61,51.68,198825.0,48.468,48.4867,48.3836,48.4492,198825.0
2021-03-10 10:10:00,51.67,51.74,51.61,51.61,126065.0,48.4399,48.5055,48.3836,48.3836,126065.0
2021-03-10 10:15:00,51.61,51.7,51.61,51.68,127750.0,48.3836,48.468,48.3836,48.4492,127750.0
2021-03-10 10:20:00,51.67,51.69,51.51,51.55,38975.0,48.4399,48.4586,48.2899,48.3274,38975.0
2021-03-10 10:25:00,51.51,51.51,51.34,51.34,64635.0,48.2899,48.2899,48.1305,48.1305,64635.0
2021-03-10 10:30:00,51.42,51.54,51.41,51.53,66950.0,48.2055,48.318,48.1961,48.3086,66950.0
2021-03-10 10:35:00,51.54,51.57,51.4,51.4,31015.0,48.318,48.3461,48.1868,48.1868,31015.0
2021-03-10 10:40:00,51.35,51.46,51.35,51.45,16325.0,48.1399,48.243,48.1399,48.2336,16325.0
2021-03-10 10:45:00,51.47,51.56,51.47,51.54,142640.0,48.2524,48.3367,48.2524,48.318,142640.0
2021-03-10 10:50:00,51.55,51.55,51.41,51.51,50705.0,48.3274,48.3274,48.1961,48.2899,50705.0
2021-03-10 10:55:00,51.5,51.56,51.48,51.56,279105.0,48.2805,48.3367,48.2617,48.3367,279105.0
2021-03-10 11:00:00,51.57,51.65,51.55,51.65,45730.0,48.3461,48.4211,48.3274,48.4211,45730.0
2021-03-10 11:05:00,51.63,51.69,51.59,51.61,121115.0,48.4024,48.4586,48.3649,48.3836,121115.0
2021-03-10 11:10:00,51.61,51.67,51.59,51.67,77825.0,48.3836,48.4399,48.3649,48.4399,77825.0
2021-03-10 11:15:00,51.68,51.68,51.59,51.59,107015.0,48.4492,48.4492,48.3649,48.3649,107015.0
2021-03-10 11:20:00,51.6,51.6,51.49,51.49,106525.0,48.3742,48.3742,48.2711,48.2711,106525.0
2021-03-10 11:25:00,51.56,51.61,51.56,51.6,24870.0,48.3367,48.3836,48.3367,48.3742,24870.0
2021-03-10 11:30:00,51.58,51.62,51.54,51.59,17425.0,48.3555,48.393,48.318,48.3649,17425.0
2021-03-10 11:35:00,51.54,51.59,51.54,51.58,8065.0,48.318,48.3649,48.318,48.3555,8065.0
2021-03-10 11:40:00,51.58,51.6,51.45,51.47,23630.0,48.3555,48.3742,48.2336,48.2524,23630.0
2021-03-10 11:45:00,51.48,51.61,51.48,51.61,28630.0,48.2617,48.3836,48.2617,48.3836,28630.0
2021-03-10 11:50:00,51.64,51.68,51.64,51.67,52140.0,48.4117,48.4492,48.4117,48.4399,52140.0
2021-03-10 11:55:00,51.67,51.68,51.6,51.64,185690.0,48.4399,48.4492,48.3742,48.4117,185690.0
2021-03-10 12:00:00,51.65,51.67,51.63,51.67,19290.0,48.4211,48.4399,48.4024,48.4399,19290.0
2021-03-10 12:05:00,51.65,51.65,51.61,51.61,11555.0,48.4211,48.4211,48.3836,48.3836,11555.0
2021-03-10 12:10:00,51.64,51.67,51.63,51.66,12985.0,48.4117,48.4399,48.4024,48.4305,12985.0
2021-03-10 12:15:00,51.65,51.67,51.59,51.59,85655.0,48.4211,48.4399,48.3649,48.3649,85655.0
2021-03-10 12:20:00,51.6,51.6,51.52,51.53,31300.0,48.3742,48.3742,48.2992,48.3086,31300.0
2021-03-10 12:25:00,51.54,51.54,51.48,51.49,10630.0,48.318,48.318,48.2617,48.2711,10630.0
2021-03-10 12:30:00,51.49,51.55,51.45,51.5,30000.0,48.2711,48.3274,48.2336,48.2805,30000.0
2021-03-10 12:35:00,51.5,51.5,51.36,51.36,14880.0,48.2805,48.2805,48.1493,48.1493,14880.0
2021-03-10 12:40:00,51.35,51.46,51.35,51.45,81575.0,48.1399,48.243,48.1399,48.2336,81575.0
2021-03-10 12:45:00,51.5,51.55,51.49,51.52,48475.0,48.2805,48.3274,48.2711,48.2992,48475.0
2021-03-10 12:50:00,51.52,51.55,51.5,51.55,36975.0,48.2992,48.3274,48.2805,48.3274,36975.0
2021-03-10 12:55:00,51.52,51.56,51.52,51.53,30335.0,48.2992,48.3367,48.2992,48.3086,30335.0
2021-03-10 13:00:00,51.54,51.54,51.36,51.5,43590.0,48.318,48.318,48.1493,48.2805,43590.0
2021-03-10 13:05:00,51.48,51.62,51.44,51.61,94380.0,48.2617,48.393,48.2242,48.3836,94380.0
2021-03-10 13:10:00,51.6,51.64,51.58,51.61,29600.0,48.3742,48.4117,48.3555,48.3836,29600.0
2021-03-10 13:15:00,51.62,51.62,51.55,51.58,41230.0,48.393,48.393,48.3274,48.3555,41230.0
2021-03-10 13:20:00,51.6,51.62,51.57,51.59,35695.0,48.3742,48.393,48.3461,48.3649,35695.0
2021-03-10 13:25:00,51.59,51.62,51.57,51.61,18775.0,48.3649,48.393,48.3461,48.3836,18775.0
2021-03-10 13:30:00,51.63,51.66,51.55,51.59,20495.0,48.4024,48.4305,48.3274,48.3649,20495.0
2021-03-10 13:35:00,51.59,51.6,51.49,51.54,40145.0,48.3649,48.3742,48.2711,48.318,40145.0
2021-03-10 13:40:00,51.54,51.59,51.51,51.52,75195.0,48.318,48.3649,48.2899,48.2992,75195.0
2021-03-10 13:45:00,51.51,51.52,51.44,51.52,35300.0,48.2899,48.2992,48.2242,48.2992,35300.0
2021-03-10 13:50:00,51.52,51.57,51.48,51.56,29330.0,48.2992,48.3461,48.2617,48.3367,29330.0
2021-03-10 13:55:00,51.55,51.6,51.55,51.57,58185.0,48.3274,48.3742,48.3274,48.3461,58185.0
2021-03-10 14:00:00,51.56,51.62,51.52,51.62,33970.0,48.3367,48.393,48.2992,48.393,33970.0
2021-03-10 14:05:00,51.61,51.65,51.59,51.59,24435.0,48.3836,48.4211,48.3649,48.3649,24435.0
2021-03-10 14:10:00,51.62,51.69,51.62,51.69,22300.0,48.393,48.4586,48.393,48.4586,22300.0
2021-03-10 14:15:00,51.69,51.71,51.69,51.69,20025.0,48.4586,48.4774,48.4586,48.4586,20025.0
2021-03-10 14:20:00,51.7,51.7,51.59,51.62,29245.0,48.468,48.468,48.3649,48.393,29245.0
2021-03-10 14:25:00,51.61,51.68,51.61,51.68,23865.0,48.3836,48.4492,48.3836,48.4492,23865.0
2021-03-10 14:30:00,51.69,51.71,51.68,51.69,27310.0,48.4586,48.4774,48.4492,48.4586,27310.0
2021-03-10 14:35:00,51.71,51.71,51.7,51.71,27885.0,48.4774,48.4774,48.468,48.4774,27885.0
2021-03-10 14:40:00,51.74,51.74,51.69,51.71,69240.0,48.5055,48.5055,48.4586,48.4774,69240.0
2021-03-10 14:45:00,51.71,51.8,51.69,51.79,24815.0,48.4774,48.5617,48.4586,48.5524,24815.0
2021-03-10 14:50:00,51.8,51.81,51.73,51.75,37110.0,48.5617,48.5711,48.4961,48.5149,37110.0
2021-03-10 14:55:00,51.73,51.75,51.7,51.7,37005.0,48.4961,48.5149,48.468,48.468,37005.0
2021-03-10 15:00:00,51.72,51.74,51.6,51.6,65490.0,48.4867,48.5055,48.3742,48.3742,65490.0
2021-03-10 15:05:00,51.62,51.64,51.62,51.64,32785.0,48.393,48.4117,48.393,48.4117,32785.0
2021-03-10 15:10:00,51.64,51.64,51.59,51.6,69380.0,48.4117,48.4117,48.3649,48.3742,69380.0
2021-03-10 15:15:00,51.6,51.65,51.59,51.64,84350.0,48.3742,48.4211,48.3649,48.4117,84350.0
2021-03-10 15:20:00,51.65,51.68,51.64,51.65,39660.0,48.4211,48.4492,48.4117,48.4211,39660.0
2021-03-10 15:25:00,51.66,51.66,51.58,51.58,40680.0,48.4305,48.4305,48.3555,48.3555,40680.0
2021-03-10 15:30:00,51.57,51.57,51.51,51.52,30855.0,48.3461,48.3461,48.2899,48.2992,30855.0
2021-03-10 15:35:00,51.52,51.59,51.52,51.58,49390.0,48.2992,48.3649,48.2992,48.3555,49390.0
2021-03-10 15:40:00,51.57,51.61,51.56,51.59,56770.0,48.3461,48.3836,48.3367,48.3649,56770.0
2021-03-10 15:45:00,51.59,51.69,51.58,51.69,40800.0,48.3649,48.4586,48.3555,48.4586,40800.0
2021-03-10 15:50:00,51.65,51.69,51.63,51.63,112315.0,48.4211,48.4586,48.4024,48.4024,112315.0
2021-03-10 15:55:00,51.61,51.63,51.58,51.6,150120.0,48.3836,48.4024,48.3555,48.3742,150120.0
2021-03-11 09:30:00,52.04,52.04,51.89,51.89,113545.0,48.7867,48.7867,48.6461,48.6461,113545.0
2021-03-11 09:35:00,51.92,51.96,51.88,51.95,60625.0,48.6742,48.7117,48.6367,48.7024,60625.0
2021-03-11 09:40:00,51.98,52.05,51.96,51.97,61835.0,48.7305,48.7961,48.7117,48.7211,61835.0
2021-03-11 09:45:00,51.96,52.05,51.96,52.01,53110.0,48.7117,48.7961,48.7117,48.7586,53110.0
2021-03-11 09:50:00,52.03,52.11,52.02,52.11,42500.0,48.7774,48.8524,48.768,48.8524,42500.0
2021-03-11 09:55:00,52.11,52.32,52.11,52.3,189650.0,48.8524,49.0492,48.8524,49.0305,189650.0
2021-03-11 10:00:00,52.31,52.33,52.24,52.26,73075.0,49.0399,49.0586,48.9742,48.993,73075.0
2021-03-11 10:05:00,52.27,52.28,52.22,52.23,57760.0,49.0024,49.0117,48.9555,48.9649,57760.0
2021-03-11 10:10:00,52.24,52.28,52.22,52.24,28470.0,48.9742,49.0117,48.9555,48.9742,28470.0
2021-03-11 10:15:00,52.24,52.25,52.03,52.08,58410.0,48.9742,48.9836,48.7774,48.8242,58410.0
2021-03-11 10:20:00,52.08,52.21,52.07,52.2,52930.0,48.8242,48.9461,48.8149,48.9367,52930.0
2021-03-11 10:25:00,52.21,52.25,52.21,52.24,29405.0,48.9461,48.9836,48.9461,48.9742,29405.0
2021-03-11 10:30:00,52.28,52.28,52.25,52.26,74865.0,49.0117,49.0117,48.9836,48.993,74865.0
2021-03-11 10:35:00,52.24,52.28,52.24,52.24,84610.0,48.9742,49.0117,48.9742,48.9742,84610.0
2021-03-11 10:40:00,52.26,52.31,52.26,52.3,29275.0,48.993,49.0399,48.993,49.0305,29275.0
2021-03-11 10:45:00,52.3,52.35,52.29,52.35,255550.0,49.0305,49.0774,49.0211,49.0774,255550.0
2021-03-11 10:50:00,52.35,52.38,52.32,52.38,48125.0,49.0774,49.1055,49.0492,49.1055,48125.0
2021-03-11 10:55:00,52.38,52.38,52.33,52.36,50755.0,49.1055,49.1055,49.0586,49.0867,50755.0
2021-03-11 11:00:00,52.35,52.43,52.34,52.41,48135.0,49.0774,49.1524,49.068,49.1336,48135.0
2021-03-11 11:05:00,52.43,52.43,52.4,52.41,48960.0,49.1524,49.1524,49.1242,49.1336,48960.0
2021-03-11 11:10:00,52.41,52.49,52.4,52.48,66805.0,49.1336,49.2086,49.1242,49.1992,66805.0
2021-03-11 11:15:00,52.48,52.49,52.46,52.46,58860.0,49.1992,49.2086,49.1805,49.1805,58860.0
2021-03-11 11:20:00,52.49,52.5,52.48,52.48,28230.0,49.2086,49.218,49.1992,49.1992,28230.0
2021-03-11 11:25:00,52.49,52.51,52.44,52.44,81820.0,49.2086,49.2274,49.1617,49.1617,81820.0
2021-03-11 11:30:00,52.45,52.47,52.42,52.45,74725.0,49.1711,49.1899,49.143,49.1711,74725.0
2021-03-11 11:35:00,52.44,52.46,52.44,52.45,21750.0,49.1617,49.1805,49.1617,49.1711,21750.0
2021-03-11 11:40:00,52.46,52.46,52.42,52.42,30190.0,49.1805,49.1805,49.143,49.143,30190.0
2021-03-11 11:45:00,52.43,52.44,52.42,52.43,26460.0,49.1524,49.1617,49.143,49.1524,26460.0
2021-03-11 11:50:00,52.43,52.43,52.4,52.4,41525.0,49.1524,49.1524,49.1242,49.1242,41525.0
2021-03-11 11:55:00,52.39,52.39,52.32,52.32,31740.0,49.1149,49.1149,49.0492,49.0492,31740.0
2021-03-11 12:00:00,52.33,52.35,52.3,52.3,60700.0,49.0586,49.0774,49.0305,49.0305,60700.0
2021-03-11 12:05:00,52.31,52.37,52.31,52.37,111100.0,49.0399,49.0961,49.0399,49.0961,111100.0
2021-03-11 12:10:00,52.37,52.39,52.36,52.39,32795.0,49.0961,49.1149,49.0867,49.1149,32795.0
2021-03-11 12:15:00,52.36,52.39,52.34,52.36,16020.0,49.0867,49.1149,49.068,49.0867,16020.0
2021-03-11 12:20:00,52.36,52.38,52.35,52.37,159480.0,49.0867,49.1055,49.0774,49.0961,159480.0
2021-03-11 12:25:00,52.35,52.37,52.34,52.35,61810.0,49.0774,49.0961,49.068,49.0774,61810.0
2021-03-11 12:30:00,52.36,52.38,52.36,52.37,12485.0,49.0867,49.1055,49.0867,49.0961,12485.0
2021-03-11 12:35:00,52.36,52.42,52.36,52.41,33420.0,49.0867,49.143,49.0867,49.1336,33420.0
2021-03-11 12:40:00,52.4,52.4,52.35,52.35,34180.0,49.1242,49.1242,49.0774,49.0774,34180.0
2021-03-11 12:45:00,52.35,52.35,52.33,52.34,14980.0,49.0774,49.0774,49.0586,49.068,14980.0
2021-03-11 12:50:00,52.29,52.29,52.29,52.29,960.0,49.0211,49.0211,49.0211,49.0211,960.0
2021-03-11 12:55:00,52.29,52.33,52.28,52.33,28185.0,49.0211,49.0586,49.0117,49.0586,28185.0
2021-03-11 13:00:00,52.36,52.39,52.34,52.39,12495.0,49.0867,49.1149,49.068,49.1149,12495.0
2021-03-11 13:05:00,52.39,52.41,52.34,52.35,30470.0,49.1149,49.1336,49.068,49.0774,30470.0
2021-03-11 13:10:00,52.35,52.36,52.31,52.32,11465.0,49.0774,49.0867,49.0399,49.0492,11465.0
2021-03-11 13:15:00,52.33,52.35,52.31,52.31,129560.0,49.0586,49.0774,49.0399,49.0399,129560.0
2021-03-11 13:20:00,52.3,52.32,52.27,52.27,35640.0,49.0305,49.0492,49.0024,49.0024,35640.0
2021-03-11 13:25:00,52.26,52.28,52.26,52.28,14930.0,48.993,49.0117,48.993,49.0117,14930.0
2021-03-11 13:30:00,52.31,52.33,52.3,52.33,12075.0,49.0399,49.0586,49.0305,49.0586,12075.0
2021-03-11 13:35:00,52.29,52.33,52.29,52.31,13420.0,49.0211,49.0586,49.0211,49.0399,13420.0
2021-03-11 13:40:00,52.32,52.32,52.28,52.28,8430.0,49.0492,49.0492,49.0117,49.0117,8430.0
2021-03-11 13:45:00,52.29,52.32,52.29,52.31,6245.0,49.0211,49.0492,49.0211,49.0399,6245.0
2021-03-11 13:50:00,52.3,52.34,52.3,52.34,18975.0,49.0305,49.068,49.0305,49.068,18975.0
2021-03-11 13:55:00,52.35,52.35,52.25,52.27,27535.0,49.0774,49.0774,48.9836,49.0024,27535.0
2021-03-11 14:00:00,52.3,52.4,52.29,52.39,48995.0,49.0305,49.1242,49.0211,49.1149,48995.0
2021-03-11 14:05:00,52.37,52.43,52.36,52.38,34455.0,49.0961,49.1524,49.0867,49.1055,34455.0
2021-03-11 14:10:00,52.42,52.42,52.41,52.41,5860.0,49.143,49.143,49.1336,49.1336,5860.0
2021-03-11 14:15:00,52.43,52.45,52.41,52.45,17395.0,49.1524,49.1711,49.1336,49.1711,17395.0
2021-03-11 14:20:00,52.45,52.46,52.44,52.46,10105.0,49.1711,49.1805,49.1617,49.1805,10105.0
2021-03-11 14:25:00,52.45,52.47,52.45,52.45,23005.0,49.1711,49.1899,49.1711,49.1711,23005.0
2021-03-11 14:30:00,52.47,52.47,52.43,52.44,18640.0,49.1899,49.1899,49.1524,49.1617,18640.0
2021-03-11 14:35:00,52.45,52.46,52.4,52.43,81615.0,49.1711,49.1805,49.1242,49.1524,81615.0
2021-03-11 14:40:00,52.43,52.45,52.41,52.43,93165.0,49.1524,49.1711,49.1336,49.1524,93165.0
2021-03-11 14:45:00,52.39,52.41,52.34,52.35,28660.0,49.1149,49.1336,49.068,49.0774,28660.0
2021-03-11 14:50:00,52.31,52.36,52.31,52.34,85145.0,49.0399,49.0867,49.0399,49.068,85145.0
2021-03-11 14:55:00,52.32,52.32,52.3,52.32,27525.0,49.0492,49.0492,49.0305,49.0492,27525.0
2021-03-11 15:00:00,52.31,52.34,52.3,52.33,52385.0,49.0399,49.068,49.0305,49.0586,52385.0
2021-03-11 15:05:00,52.33,52.35,52.32,52.33,25125.0,49.0586,49.0774,49.0492,49.0586,25125.0
2021-03-11 15:10:00,52.32,52.32,52.25,52.27,29345.0,49.0492,49.0492,48.9836,49.0024,29345.0
2021-03-11 15:15:00,52.27,52.29,52.27,52.29,37790.0,49.0024,49.0211,49.0024,49.0211,37790.0
2021-03-11 15:20:00,52.28,52.33,52.28,52.31,43460.0,49.0117,49.0586,49.0117,49.0399,43460.0
2021-03-11 15:25:00,52.32,52.36,52.32,52.35,46625.0,49.0492,49.0867,49.0492,49.0774,46625.0
2021-03-11 15:30:00,52.36,52.36,52.31,52.31,132770.0,49.0867,49.0867,49.0399,49.0399,132770.0
2021-03-11 15:35:00,52.32,52.35,52.31,52.34,119610.0,49.0492,49.0774,49.0399,49.068,119610.0
2021-03-11 15:40:00,52.35,52.35,52.32,52.32,61980.0,49.0774,49.0774,49.0492,49.0492,61980.0
2021-03-11 15:45:00,52.33,52.35,52.33,52.33,33885.0,49.0586,49.0774,49.0586,49.0586,33885.0
2021-03-11 15:50:00,52.33,52.4,52.31,52.4,36900.0,49.0586,49.1242,49.0399,49.1242,36900.0
2021-03-11 15:55:00,52.38,52.38,52.32,52.37,67545.0,49.1055,49.1055,49.0492,49.0961,67545.0
2021-03-12 09:30:00,52.27,52.46,52.26,52.44,457890.0,49.0024,49.1805,48.993,49.1617,457890.0
2021-03-12 09:35:00,52.43,52.44,52.31,52.4,157470.0,49.1524,49.1617,49.0399,49.1242,157470.0
2021-03-12 09:40:00,52.38,52.5,52.38,52.48,141780.0,49.1055,49.218,49.1055,49.1992,141780.0
2021-03-12 09:45:00,52.5,52.53,52.35,52.4,134085.0,49.218,49.2461,49.0774,49.1242,134085.0
2021-03-12 09:50:00,52.4,52.49,52.4,52.49,87265.0,49.1242,49.2086,49.1242,49.2086,87265.0
2021-03-12 09:55:00,52.48,52.57,52.48,52.55,44700.0,49.1992,49.2836,49.1992,49.2649,44700.0
2021-03-12 10:00:00,52.55,52.63,52.49,52.61,89870.0,49.2649,49.3399,49.2086,49.3211,89870.0
2021-03-12 10:05:00,52.61,52.66,52.6,52.62,49005.0,49.3211,49.368,49.3117,49.3305,49005.0
2021-03-12 10:10:00,52.6,52.62,52.55,52.6,120230.0,49.3117,49.3305,49.2649,49.3117,120230.0
2021-03-12 10:15:00,52.59,52.61,52.52,52.56,84055.0,49.3024,49.3211,49.2367,49.2742,84055.0
2021-03-12 10:20:00,52.51,52.54,52.47,52.48,133340.0,49.2274,49.2555,49.1899,49.1992,133340.0
2021-03-12 10:25:00,52.45,52.45,52.38,52.44,29445.0,49.1711,49.1711,49.1055,49.1617,29445.0
2021-03-12 10:30:00,52.44,52.52,52.41,52.5,56575.0,49.1617,49.2367,49.1336,49.218,56575.0
2021-03-12 10:35:00,52.47,52.55,52.47,52.54,93140.0,49.1899,49.2649,49.1899,49.2555,93140.0
2021-03-12 10:40:00,52.56,52.58,52.53,52.57,41580.0,49.2742,49.293,49.2461,49.2836,41580.0
2021-03-12 10:45:00,52.57,52.64,52.57,52.64,55460.0,49.2836,49.3492,49.2836,49.3492,55460.0
2021-03-12 10:50:00,52.65,52.66,52.54,52.58,96150.0,49.3586,49.368,49.2555,49.293,96150.0
2021-03-12 10:55:00,52.59,52.61,52.56,52.6,135105.0,49.3024,49.3211,49.2742,49.3117,135105.0
2021-03-12 11:00:00,52.57,52.64,52.51,52.52,60495.0,49.2836,49.3492,49.2274,49.2367,60495.0
2021-03-12 11:05:00,52.54,52.66,52.53,52.64,62560.0,49.2555,49.368,49.2461,49.3492,62560.0
2021-03-12 11:10:00,52.64,52.69,52.64,52.65,49980.0,49.3492,49.3961,49.3492,49.3586,49980.0
2021-03-12 11:15:00,52.63,52.7,52.63,52.63,54250.0,49.3399,49.4055,49.3399,49.3399,54250.0
2021-03-12 11:20:00,52.65,52.7,52.65,52.68,24195.0,49.3586,49.4055,49.3586,49.3867,24195.0
2021-03-12 11:25:00,52.68,52.68,52.66,52.66,26160.0,49.3867,49.3867,49.368,49.368,26160.0
2021-03-12 11:30:00,52.67,52.68,52.62,52.62,53185.0,49.3774,49.3867,49.3305,49.3305,53185.0
2021-03-12 11:35:00,52.63,52.63,52.57,52.59,22965.0,49.3399,49.3399,49.2836,49.3024,22965.0
2021-03-12 11:40:00,52.59,52.62,52.57,52.6,22085.0,49.3024,49.3305,49.2836,49.3117,22085.0
2021-03-12 11:45:00,52.59,52.62,52.57,52.62,12530.0,49.3024,49.3305,49.2836,49.3305,12530.0
2021-03-12 11:50:00,52.62,52.63,52.61,52.61,19895.0,49.3305,49.3399,49.3211,49.3211,19895.0
2021-03-12 11:55:00,52.62,52.62,52.57,52.58,37405.0,49.3305,49.3305,49.2836,49.293,37405.0
2021-03-12 12:00:00,52.58,52.58,52.52,52.55,25235.0,49.293,49.293,49.2367,49.2649,25235.0
2021-03-12 12:05:00,52.53,52.57,52.53,52.57,21330.0,49.2461,49.2836,49.2461,49.2836,21330.0
2021-03-12 12:10:00,52.57,52.57,52.54,52.57,18800.0,49.2836,49.2836,49.2555,49.2836,18800.0
2021-03-12 12:15:00,52.59,52.63,52.59,52.63,18045.0,49.3024,49.3399,49.3024,49.3399,18045.0
2021-03-12 12:20:00,52.63,52.64,52.59,52.59,12095.0,49.3399,49.3492,49.3024,49.3024,12095.0
2021-03-12 12:25:00,52.6,52.61,52.56,52.61,58065.0,49.3117,49.3211,49.2742,49.3211,58065.0
2021-03-12 12:30:00,52.59,52.64,52.59,52.62,11730.0,49.3024,49.3492,49.3024,49.3305,11730.0
2021-03-12 12:35:00,52.62,52.65,52.61,52.65,15655.0,49.3305,49.3586,49.3211,49.3586,15655.0
2021-03-12 12:40:00,52.63,52.63,52.59,52.62,20045.0,49.3399,49.3399,49.3024,49.3305,20045.0
2021-03-12 12:45:00,52.63,52.65,52.63,52.64,56285.0,49.3399,49.3586,49.3399,49.3492,56285.0
2021-03-12 12:50:00,52.61,52.61,52.57,52.59,67075.0,49.3211,49.3211,49.2836,49.3024,67075.0
2021-03-12 12:55:00,52.59,52.59,52.56,52.59,48585.0,49.3024,49.3024,49.2742,49.3024,48585.0
2021-03-12 13:00:00,52.58,52.6,52.56,52.58,98380.0,49.293,49.3117,49.2742,49.293,98380.0
2021-03-12 13:05:00,52.63,52.67,52.63,52.66,5700.0,49.3399,49.3774,49.3399,49.368,5700.0
2021-03-12 13:10:00,52.66,52.69,52.66,52.67,50895.0,49.368,49.3961,49.368,49.3774,50895.0
2021-03-12 13:15:00,52.68,52.68,52.67,52.67,22440.0,49.3867,49.3867,49.3774,49.3774,22440.0
2021-03-12 13:20:00,52.68,52.7,52.67,52.7,36705.0,49.3867,49.4055,49.3774,49.4055,36705.0
2021-03-12 13:25:00,52.67,52.69,52.66,52.67,67175.0,49.3774,49.3961,49.368,49.3774,67175.0
2021-03-12 13:30:00,52.68,52.69,52.67,52.68,73220.0,49.3867,49.3961,49.3774,49.3867,73220.0
2021-03-12 13:35:00,52.67,52.67,52.62,52.64,25370.0,49.3774,49.3774,49.3305,49.3492,25370.0
2021-03-12 13:40:00,52.63,52.66,52.63,52.65,10910.0,49.3399,49.368,49.3399,49.3586,10910.0
2021-03-12 13:45:00,52.65,52.65,52.58,52.6,36430.0,49.3586,49.3586,49.293,49.3117,36430.0
2021-03-12 13:50:00,52.61,52.62,52.6,52.61,18895.0,49.3211,49.3305,49.3117,49.3211,18895.0
2021-03-12 13:55:00,52.62,52.63,52.58,52.59,40565.0,49.3305,49.3399,49.293,49.3024,40565.0
2021-03-12 14:00:00,52.61,52.65,52.59,52.6,11630.0,49.3211,49.3586,49.3024,49.3117,11630.0
2021-03-12 14:05:00,52.6,52.62,52.59,52.62,44210.0,49.3117,49.3305,49.3024,49.3305,44210.0
2021-03-12 14:10:00,52.59,52.61,52.58,52.6,14820.0,49.3024,49.3211,49.293,49.3117,14820.0
2021-03-12 14:15:00,52.58,52.61,52.58,52.59,17215.0,49.293,49.3211,49.293,49.3024,17215.0
2021-03-12 14:20:00,52.59,52.62,52.57,52.6,32830.0,49.3024,49.3305,49.2836,49.3117,32830.0
2021-03-12 14:25:00,52.59,52.66,52.59,52.66,15605.0,49.3024,49.368,49.3024,49.368,15605.0
2021-03-12 14:30:00,52.66,52.69,52.65,52.68,32175.0,49.368,49.3961,49.3586,49.3867,32175.0
2021-03-12 14:35:00,52.68,52.69,52.67,52.67,7970.0,49.3867,49.3961,49.3774,49.3774,7970.0
2021-03-12 14:40:00,52.68,52.68,52.66,52.68,19915.0,49.3867,49.3867,49.368,49.3867,19915.0
2021-03-12 14:45:00,52.69,52.7,52.68,52.68,19505.0,49.3961,49.4055,49.3867,49.3867,19505.0
2021-03-12 14:50:00,52.69,52.69,52.68,52.68,20920.0,49.3961,49.3961,49.3867,49.3867,20920.0
2021-03-12 14:55:00,52.67,52.7,52.66,52.7,37465.0,49.3774,49.4055,49.368,49.4055,37465.0
2021-03-12 15:00:00,52.71,52.71,52.67,52.68,39175.0,49.4149,49.4149,49.3774,49.3867,39175.0
2021-03-12 15:05:00,52.67,52.72,52.67,52.71,45090.0,49.3774,49.4242,49.3774,49.4149,45090.0
2021-03-12 15:10:00,52.7,52.7,52.65,52.65,55175.0,49.4055,49.4055,49.3586,49.3586,55175.0
2021-03-12 15:15:00,52.66,52.71,52.66,52.71,93980.0,49.368,49.4149,49.368,49.4149,93980.0
2021-03-12 15:20:00,52.72,52.73,52.7,52.72,32740.0,49.4242,49.4336,49.4055,49.4242,32740.0
2021-03-12 15:25:00,52.73,52.73,52.7,52.71,153280.0,49.4336,49.4336,49.4055,49.4149,153280.0
2021-03-12 15:30:00,52.7,52.73,52.7,52.73,346045.0,49.4055,49.4336,49.4055,49.4336,346045.0
2021-03-12 15:35:00,52.74,52.81,52.74,52.8,189035.0,49.443,49.5086,49.443,49.4992,189035.0
2021-03-12 15:40:00,52.81,52.83,52.81,52.81,75755.0,49.5086,49.5274,49.5086,49.5086,75755.0
2021-03-12 15:45:00,52.81,52.86,52.81,52.84,91715.0,49.5086,49.5555,49.5086,49.5367,91715.0
2021-03-12 15:50:00,52.83,52.85,52.82,52.83,85625.0,49.5274,49.5461,49.518,49.5274,85625.0
2021-03-12 15:55:00,52.86,52.88,52.85,52.86,38605.0,49.5555,49.5742,49.5461,49.5555,38605.0
2021-03-15 09:30:00,52.95,53.04,52.94,53.04,265615.0,49.6399,49.7242,49.6305,49.7242,265615.0
2021-03-15 09:35:00,53.04,53.1,53.02,53.09,240670.0,49.7242,49.7805,49.7055,49.7711,240670.0
2021-03-15 09:40:00,53.08,53.09,52.98,53.03,82400.0,49.7617,49.7711,49.668,49.7149,82400.0
2021-03-15 09:45:00,53.1,53.1,52.94,52.96,33360.0,49.7805,49.7805,49.6305,49.6492,33360.0
2021-03-15 09:50:00,52.95,52.95,52.89,52.89,35275.0,49.6399,49.6399,49.5836,49.5836,35275.0
2021-03-15 09:55:00,52.96,53.0,52.9,52.9,60090.0,49.6492,49.6867,49.593,49.593,60090.0
2021-03-15 10:00:00,52.91,52.97,52.89,52.9,28655.0,49.6024,49.6586,49.5836,49.593,28655.0
2021-03-15 10:05:00,52.9,52.93,52.79,52.81,22875.0,49.593,49.6211,49.4899,49.5086,22875.0
2021-03-15 10:10:00,52.82,53.01,52.81,53.0,45075.0,49.518,49.6961,49.5086,49.6867,45075.0
2021-03-15 10:15:00,53.0,53.04,52.96,53.03,22075.0,49.6867,49.7242,49.6492,49.7149,22075.0
2021-03-15 10:20:00,53.03,53.1,53.0,53.1,55905.0,49.7149,49.7805,49.6867,49.7805,55905.0
2021-03-15 10:25:00,53.1,53.18,53.1,53.16,166900.0,49.7805,49.8555,49.7805,49.8367,166900.0
2021-03-15 10:30:00,53.16,53.24,53.16,53.21,55520.0,49.8367,49.9117,49.8367,49.8836,55520.0
2021-03-15 10:35:00,53.23,53.24,53.18,53.18,14530.0,49.9023,49.9117,49.8555,49.8555,14530.0
2021-03-15 10:40:00,53.15,53.2,53.14,53.18,42980.0,49.8273,49.8742,49.818,49.8555,42980.0
2021-03-15 10:45:00,53.18,53.21,53.13,53.16,65400.0,49.8555,49.8836,49.8086,49.8367,65400.0
2021-03-15 10:50:00,53.13,53.13,53.09,53.13,25125.0,49.8086,49.8086,49.7711,49.8086,25125.0
2021-03-15 10:55:00,53.14,53.17,53.11,53.13,19665.0,49.818,49.8461,49.7899,49.8086,19665.0
2021-03-15 11:00:00,53.14,53.21,53.13,53.21,48740.0,49.818,49.8836,49.8086,49.8836,48740.0
2021-03-15 11:05:00,53.22,53.22,53.19,53.2,35430.0,49.893,49.893,49.8648,49.8742,35430.0
2021-03-15 11:10:00,53.2,53.21,53.15,53.17,16490.0,49.8742,49.8836,49.8273,49.8461,16490.0
2021-03-15 11:15:00,53.18,53.2,53.16,53.17,20535.0,49.8555,49.8742,49.8367,49.8461,20535.0
2021-03-15 11:20:00,53.16,53.2,53.14,53.2,53135.0,49.8367,49.8742,49.818,49.8742,53135.0
2021-03-15 11:25:00,53.2,53.21,53.07,53.09,31690.0,49.8742,49.8836,49.7524,49.7711,31690.0
2021-03-15 11:30:00,53.09,53.09,52.98,52.98,21650.0,49.7711,49.7711,49.668,49.668,21650.0
2021-03-15 11:35:00,52.96,52.99,52.92,52.93,47835.0,49.6492,49.6774,49.6117,49.6211,47835.0
2021-03-15 11:40:00,52.96,53.07,52.95,53.05,93680.0,49.6492,49.7524,49.6399,49.7336,93680.0
2021-03-15 11:45:00,53.06,53.09,53.02,53.06,76515.0,49.743,49.7711,49.7055,49.743,76515.0
2021-03-15 11:50:00,53.06,53.1,53.05,53.1,34110.0,49.743,49.7805,49.7336,49.7805,34110.0
2021-03-15 11:55:00,53.1,53.11,53.08,53.1,22480.0,49.7805,49.7899,49.7617,49.7805,22480.0
2021-03-15 12:00:00,53.08,53.14,53.08,53.14,7500.0,49.7617,49.818,49.7617,49.818,7500.0
2021-03-15 12:05:00,53.16,53.18,53.15,53.18,19135.0,49.8367,49.8555,49.8273,49.8555,19135.0
2021-03-15 12:10:00,53.18,53.23,53.18,53.23,50155.0,49.8555,49.9023,49.8555,49.9023,50155.0
2021-03-15 12:15:00,53.23,53.3,53.23,53.29,112405.0,49.9023,49.968,49.9023,49.9586,112405.0
2021-03-15 12:20:00,53.31,53.34,53.28,53.32,44425.0,49.9773,50.0055,49.9492,49.9867,44425.0
2021-03-15 12:25:00,53.31,53.33,53.29,53.3,228660.0,49.9773,49.9961,49.9586,49.968,228660.0
2021-03-15 12:30:00,53.3,53.31,53.27,53.29,23795.0,49.968,49.9773,49.9398,49.9586,23795.0
2021-03-15 12:35:00,53.29,53.29,53.24,53.25,15355.0,49.9586,49.9586,49.9117,49.9211,15355.0
2021-03-15 12:40:00,53.25,53.3,53.25,53.3,25435.0,49.9211,49.968,49.9211,49.968,25435.0
2021-03-15 12:45:00,53.3,53.38,53.29,53.38,23615.0,49.968,50.043,49.9586,50.043,23615.0
2021-03-15 12:50:00,53.39,53.39,53.34,53.38,90105.0,50.0523,50.0523,50.0055,50.043,90105.0
2021-03-15 12:55:00,53.39,53.39,53.36,53.38,18335.0,50.0523,50.0523,50.0242,50.043,18335.0
2021-03-15 13:00:00,53.38,53.39,53.37,53.38,14260.0,50.043,50.0523,50.0336,50.043,14260.0
2021-03-15 13:05:00,53.38,53.4,53.36,53.4,78690.0,50.043,50.0617,50.0242,50.0617,78690.0
2021-03-15 13:10:00,53.39,53.4,53.38,53.38,15330.0,50.0523,50.0617,50.043,50.043,15330.0
2021-03-15 13:15:00,53.38,53.39,53.37,53.38,23740.0,50.043,50.0523,50.0336,50.043,23740.0
2021-03-15 13:20:00,53.39,53.41,53.39,53.39,30770.0,50.0523,50.0711,50.0523,50.0523,30770.0
2021-03-15 13:25:00,53.38,53.39,53.36,53.37,51710.0,50.043,50.0523,50.0242,50.0336,51710.0
2021-03-15 13:30:00,53.37,53.38,53.36,53.36,12920.0,50.0336,50.043,50.0242,50.0242,12920.0
2021-03-15 13:35:00,53.39,53.39,53.35,53.35,19715.0,50.0523,50.0523,50.0148,50.0148,19715.0
2021-03-15 13:40:00,53.36,53.38,53.35,53.36,8395.0,50.0242,50.043,50.0148,50.0242,8395.0
2021-03-15 13:45:00,53.34,53.37,53.34,53.36,10890.0,50.0055,50.0336,50.0055,50.0242,10890.0
2021-03-15 13:50:00,53.36,53.41,53.35,53.41,56030.0,50.0242,50.0711,50.0148,50.0711,56030.0
2021-03-15 13:55:00,53.4,53.43,53.4,53.43,23600.0,50.0617,50.0898,50.0617,50.0898,23600.0
2021-03-15 14:00:00,53.45,53.46,53.43,53.44,25370.0,50.1086,50.118,50.0898,50.0992,25370.0
2021-03-15 14:05:00,53.44,53.44,53.4,53.43,39310.0,50.0992,50.0992,50.0617,50.0898,39310.0
2021-03-15 14:10:00,53.42,53.43,53.4,53.43,31575.0,50.0805,50.0898,50.0617,50.0898,31575.0
2021-03-15 14:15:00,53.43,53.43,53.4,53.42,29445.0,50.0898,50.0898,50.0617,50.0805,29445.0
2021-03-15 14:20:00,53.42,53.45,53.42,53.45,18795.0,50.0805,50.1086,50.0805,50.1086,18795.0
2021-03-15 14:25:00,53.45,53.5,53.45,53.49,60055.0,50.1086,50.1555,50.1086,50.1461,60055.0
2021-03-15 14:30:00,53.49,53.52,53.48,53.5,12715.0,50.1461,50.1742,50.1367,50.1555,12715.0
2021-03-15 14:35:00,53.49,53.52,53.49,53.49,28285.0,50.1461,50.1742,50.1461,50.1461,28285.0
2021-03-15 14:40:00,53.5,53.5,53.47,53.48,135240.0,50.1555,50.1555,50.1273,50.1367,135240.0
2021-03-15 14:45:00,53.48,53.48,53.44,53.45,25580.0,50.1367,50.1367,50.0992,50.1086,25580.0
2021-03-15 14:50:00,53.44,53.45,53.42,53.42,8575.0,50.0992,50.1086,50.0805,50.0805,8575.0
2021-03-15 14:55:00,53.45,53.46,53.44,53.44,8370.0,50.1086,50.118,50.0992,50.0992,8370.0
2021-03-15 15:00:00,53.44,53.45,53.39,53.39,67205.0,50.0992,50.1086,50.0523,50.0523,67205.0
2021-03-15 15:05:00,53.4,53.4,53.35,53.38,26495.0,50.0617,50.0617,50.0148,50.043,26495.0
2021-03-15 15:10:00,53.38,53.4,53.34,53.35,19425.0,50.043,50.0617,50.0055,50.0148,19425.0
2021-03-15 15:15:00,53.36,53.37,53.35,53.35,136425.0,50.0242,50.0336,50.0148,50.0148,136425.0
2021-03-15 15:20:00,53.36,53.36,53.33,53.35,9245.0,50.0242,50.0242,49.9961,50.0148,9245.0
2021-03-15 15:25:00,53.35,53.35,53.33,53.34,40845.0,50.0148,50.0148,49.9961,50.0055,40845.0
2021-03-15 15:30:00,53.35,53.36,53.3,53.36,45610.0,50.0148,50.0242,49.968,50.0242,45610.0
2021-03-15 15:35:00,53.35,53.39,53.35,53.39,36065.0,50.0148,50.0523,50.0148,50.0523,36065.0
2021-03-15 15:40:00,53.4,53.44,53.4,53.44,50045.0,50.0617,50.0992,50.0617,50.0992,50045.0
2021-03-15 15:45:00,53.46,53.49,53.45,53.46,18720.0,50.118,50.1461,50.1086,50.118,18720.0
2021-03-15 15:50:00,53.45,53.55,53.45,53.55,25445.0,50.1086,50.2023,50.1086,50.2023,25445.0
2021-03-15 15:55:00,53.58,53.62,53.56,53.61,113640.0,50.2305,50.268,50.2117,50.2586,113640.0
2021-03-16 09:30:00,53.59,53.59,53.33,53.38,314925.0,50.2398,50.2398,49.9961,50.043,314925.0
2021-03-16 09:35:00,53.38,53.46,53.38,53.43,191375.0,50.043,50.118,50.043,50.0898,191375.0
2021-03-16 09:40:00,53.43,53.47,53.39,53.4,99270.0,50.0898,50.1273,50.0523,50.0617,99270.0
2021-03-16 09:45:00,53.4,53.4,53.3,53.31,19635.0,50.0617,50.0617,49.968,49.9773,19635.0
2021-03-16 09:50:00,53.29,53.33,53.18,53.24,60225.0,49.9586,49.9961,49.8555,49.9117,60225.0
2021-03-16 09:55:00,53.25,53.33,53.25,53.28,17740.0,49.9211,49.9961,49.9211,49.9492,17740.0
2021-03-16 10:00:00,53.28,53.33,53.18,53.18,24270.0,49.9492,49.9961,49.8555,49.8555,24270.0
2021-03-16 10:05:00,53.2,53.25,53.17,53.2,39870.0,49.8742,49.9211,49.8461,49.8742,39870.0
2021-03-16 10:10:00,53.19,53.22,53.17,53.21,25335.0,49.8648,49.893,49.8461,49.8836,25335.0
2021-03-16 10:15:00,53.19,53.27,53.19,53.25,23105.0,49.8648,49.9398,49.8648,49.9211,23105.0
2021-03-16 10:20:00,53.24,53.24,53.15,53.15,21770.0,49.9117,49.9117,49.8273,49.8273,21770.0
2021-03-16 10:25:00,53.15,53.16,53.12,53.14,19775.0,49.8273,49.8367,49.7992,49.818,19775.0
2021-03-16 10:30:00,53.19,53.24,53.19,53.23,163235.0,49.8648,49.9117,49.8648,49.9023,163235.0
2021-03-16 10:35:00,53.23,53.3,53.23,53.27,58465.0,49.9023,49.968,49.9023,49.9398,58465.0
2021-03-16 10:40:00,53.28,53.29,53.22,53.23,27140.0,49.9492,49.9586,49.893,49.9023,27140.0
2021-03-16 10:45:00,53.2,53.23,53.16,53.18,77660.0,49.8742,49.9023,49.8367,49.8555,77660.0
2021-03-16 10:50:00,53.18,53.18,53.1,53.1,20680.0,49.8555,49.8555,49.7805,49.7805,20680.0
2021-03-16 10:55:00,53.11,53.12,53.03,53.03,14640.0,49.7899,49.7992,49.7149,49.7149,14640.0
2021-03-16 11:00:00,53.03,53.05,52.96,52.97,25015.0,49.7149,49.7336,49.6492,49.6586,25015.0
2021-03-16 11:05:00,53.0,53.08,53.0,53.06,43675.0,49.6867,49.7617,49.6867,49.743,43675.0
2021-03-16 11:10:00,53.06,53.09,53.04,53.09,35750.0,49.743,49.7711,49.7242,49.7711,35750.0
2021-03-16 11:15:00,53.09,53.12,53.08,53.11,18240.0,49.7711,49.7992,49.7617,49.7899,18240.0
2021-03-16 11:20:00,53.11,53.13,53.08,53.11,95850.0,49.7899,49.8086,49.7617,49.7899,95850.0
2021-03-16 11:25:00,53.12,53.14,53.09,53.09,54135.0,49.7992,49.818,49.7711,49.7711,54135.0
2021-03-16 11:30:00,53.1,53.11,53.06,53.06,28155.0,49.7805,49.7899,49.743,49.743,28155.0
2021-03-16 11:35:00,53.06,53.08,53.04,53.05,39680.0,49.743,49.7617,49.7242,49.7336,39680.0
2021-03-16 11:40:00,53.04,53.07,53.03,53.07,96270.0,49.7242,49.7524,49.7149,49.7524,96270.0
2021-03-16 11:45:00,53.07,53.07,53.03,53.06,21835.0,49.7524,49.7524,49.7149,49.743,21835.0
2021-03-16 11:50:00,53.07,53.07,53.05,53.06,17960.0,49.7524,49.7524,49.7336,49.743,17960.0
2021-03-16 11:55:00,53.09,53.12,53.09,53.12,29530.0,49.7711,49.7992,49.7711,49.7992,29530.0
2021-03-16 12:00:00,53.11,53.13,53.06,53.07,13385.0,49.7899,49.8086,49.743,49.7524,13385.0
2021-03-16 12:05:00,53.07,53.15,53.07,53.15,23260.0,49.7524,49.8273,49.7524,49.8273,23260.0
2021-03-16 12:10:00,53.14,53.14,53.07,53.07,49735.0,49.818,49.818,49.7524,49.7524,49735.0
2021-03-16 12:15:00,53.07,53.08,52.97,52.97,29605.0,49.7524,49.7617,49.6586,49.6586,29605.0
2021-03-16 12:20:00,52.99,52.99,52.96,52.96,10840.0,49.6774,49.6774,49.6492,49.6492,10840.0
2021-03-16 12:25:00,52.93,52.95,52.9,52.94,31490.0,49.6211,49.6399,49.593,49.6305,31490.0
2021-03-16 12:30:00,52.94,53.04,52.91,53.03,35670.0,49.6305,49.7242,49.6024,49.7149,35670.0
2021-03-16 12:35:00,53.02,53.09,53.02,53.09,34645.0,49.7055,49.7711,49.7055,49.7711,34645.0
2021-03-16 12:40:00,53.13,53.13,53.09,53.1,61270.0,49.8086,49.8086,49.7711,49.7805,61270.0
2021-03-16 12:45:00,53.12,53.12,53.08,53.08,39025.0,49.7992,49.7992,49.7617,49.7617,39025.0
2021-03-16 12:50:00,53.08,53.09,53.06,53.07,24160.0,49.7617,49.7711,49.743,49.7524,24160.0
2021-03-16 12:55:00,53.08,53.09,53.06,53.09,6755.0,49.7617,49.7711,49.743,49.7711,6755.0
2021-03-16 13:00:00,53.1,53.12,53.05,53.11,42215.0,49.7805,49.7992,49.7336,49.7899,42215.0
2021-03-16 13:05:00,53.09,53.17,53.09,53.15,7820.0,49.7711,49.8461,49.7711,49.8273,7820.0
2021-03-16 13:10:00,53.16,53.16,53.11,53.11,13215.0,49.8367,49.8367,49.7899,49.7899,13215.0
2021-03-16 13:15:00,53.1,53.11,53.1,53.1,15985.0,49.7805,49.7899,49.7805,49.7805,15985.0
2021-03-16 13:20:00,53.11,53.11,53.07,53.08,13665.0,49.7899,49.7899,49.7524,49.7617,13665.0
2021-03-16 13:25:00,53.1,53.12,53.08,53.08,31780.0,49.7805,49.7992,49.7617,49.7617,31780.0
2021-03-16 13:30:00,53.04,53.04,53.02,53.04,12570.0,49.7242,49.7242,49.7055,49.7242,12570.0
2021-03-16 13:35:00,53.03,53.03,52.95,52.95,11365.0,49.7149,49.7149,49.6399,49.6399,11365.0
2021-03-16 13:40:00,52.95,53.02,52.95,53.01,10105.0,49.6399,49.7055,49.6399,49.6961,10105.0
2021-03-16 13:45:00,53.01,53.06,53.0,53.05,31935.0,49.6961,49.743,49.6867,49.7336,31935.0
2021-03-16 13:50:00,53.05,53.05,52.99,52.99,71700.0,49.7336,49.7336,49.6774,49.6774,71700.0
2021-03-16 13:55:00,52.98,53.02,52.98,52.98,24570.0,49.668,49.7055,49.668,49.668,24570.0
2021-03-16 14:00:00,52.97,53.04,52.94,53.04,52095.0,49.6586,49.7242,49.6305,49.7242,52095.0
2021-03-16 14:05:00,53.06,53.07,52.98,52.98,133190.0,49.743,49.7524,49.668,49.668,133190.0
2021-03-16 14:10:00,52.98,52.99,52.97,52.98,8060.0,49.668,49.6774,49.6586,49.668,8060.0
2021-03-16 14:15:00,52.98,53.02,52.97,52.99,41105.0,49.668,49.7055,49.6586,49.6774,41105.0
2021-03-16 14:20:00,52.95,52.95,52.86,52.86,24560.0,49.6399,49.6399,49.5555,49.5555,24560.0
2021-03-16 14:25:00,52.86,52.86,52.82,52.83,13400.0,49.5555,49.5555,49.518,49.5274,13400.0
2021-03-16 14:30:00,52.84,52.91,52.84,52.9,21495.0,49.5367,49.6024,49.5367,49.593,21495.0
2021-03-16 14:35:00,52.88,52.88,52.79,52.79,17820.0,49.5742,49.5742,49.4899,49.4899,17820.0
2021-03-16 14:40:00,52.79,52.82,52.7,52.73,65965.0,49.4899,49.518,49.4055,49.4336,65965.0
2021-03-16 14:45:00,52.71,52.81,52.7,52.81,35145.0,49.4149,49.5086,49.4055,49.5086,35145.0
2021-03-16 14:50:00,52.8,52.89,52.8,52.89,42150.0,49.4992,49.5836,49.4992,49.5836,42150.0
2021-03-16 14:55:00,52.9,52.93,52.87,52.87,43150.0,49.593,49.6211,49.5649,49.5649,43150.0
2021-03-16 15:00:00,52.86,52.88,52.77,52.86,74825.0,49.5555,49.5742,49.4711,49.5555,74825.0
2021-03-16 15:05:00,52.86,52.96,52.86,52.92,34250.0,49.5555,49.6492,49.5555,49.6117,34250.0
2021-03-16 15:10:00,52.94,52.99,52.94,52.97,40475.0,49.6305,49.6774,49.6305,49.6586,40475.0
2021-03-16 15:15:00,52.98,53.0,52.97,53.0,30165.0,49.668,49.6867,49.6586,49.6867,30165.0
2021-03-16 15:20:00,52.98,53.03,52.97,53.02,35150.0,49.668,49.7149,49.6586,49.7055,35150.0
2021-03-16 15:25:00,53.02,53.02,52.94,52.95,105515.0,49.7055,49.7055,49.6305,49.6399,105515.0
2021-03-16 15:30:00,52.95,53.04,52.92,53.04,64205.0,49.6399,49.7242,49.6117,49.7242,64205.0
2021-03-16 15:35:00,53.05,53.07,53.01,53.03,43520.0,49.7336,49.7524,49.6961,49.7149,43520.0
2021-03-16 15:40:00,53.03,53.05,52.93,52.95,35995.0,49.7149,49.7336,49.6211,49.6399,35995.0
2021-03-16 15:45:00,52.95,53.0,52.89,52.89,102795.0,49.6399,49.6867,49.5836,49.5836,102795.0
2021-03-16 15:50:00,52.89,52.96,52.89,52.95,140990.0,49.5836,49.6492,49.5836,49.6399,140990.0
2021-03-16 15:55:00,52.95,52.96,52.89,52.9,200865.0,49.6399,49.6492,49.5836,49.593,200865.0
2021-03-17 09:30:00,52.76,52.76,52.62,52.63,104580.0,49.4617,49.4617,49.3305,49.3399,104580.0
2021-03-17 09:35:00,52.63,52.69,52.59,52.68,49080.0,49.3399,49.3961,49.3024,49.3867,49080.0
2021-03-17 09:40:00,52.71,52.84,52.71,52.79,31105.0,49.4149,49.5367,49.4149,49.4899,31105.0
2021-03-17 09:45:00,52.8,52.8,52.75,52.76,38045.0,49.4992,49.4992,49.4524,49.4617,38045.0
2021-03-17 09:50:00,52.76,52.76,52.71,52.72,41915.0,49.4617,49.4617,49.4149,49.4242,41915.0
2021-03-17 09:55:00,52.7,52.76,52.7,52.72,29575.0,49.4055,49.4617,49.4055,49.4242,29575.0
2021-03-17 10:00:00,52.69,52.72,52.62,52.72,52095.0,49.3961,49.4242,49.3305,49.4242,52095.0
2021-03-17 10:05:00,52.64,52.64,52.57,52.61,8050.0,49.3492,49.3492,49.2836,49.3211,8050.0
2021-03-17 10:10:00,52.62,52.67,52.62,52.66,10940.0,49.3305,49.3774,49.3305,49.368,10940.0
2021-03-17 10:15:00,52.65,52.68,52.63,52.63,57755.0,49.3586,49.3867,49.3399,49.3399,57755.0
2021-03-17 10:20:00,52.59,52.65,52.56,52.65,7735.0,49.3024,49.3586,49.2742,49.3586,7735.0
2021-03-17 10:25:00,52.66,52.7,52.66,52.67,13060.0,49.368,49.4055,49.368,49.3774,13060.0
2021-03-17 10:30:00,52.64,52.66,52.57,52.58,21490.0,49.3492,49.368,49.2836,49.293,21490.0
2021-03-17 10:35:00,52.59,52.6,52.56,52.6,5120.0,49.3024,49.3117,49.2742,49.3117,5120.0
2021-03-17 10:40:00,52.56,52.56,52.47,52.47,37860.0,49.2742,49.2742,49.1899,49.1899,37860.0
2021-03-17 10:45:00,52.41,52.45,52.39,52.41,23095.0,49.1336,49.1711,49.1149,49.1336,23095.0
2021-03-17 10:50:00,52.39,52.48,52.39,52.48,16555.0,49.1149,49.1992,49.1149,49.1992,16555.0
2021-03-17 10:55:00,52.47,52.47,52.43,52.47,12295.0,49.1899,49.1899,49.1524,49.1899,12295.0
2021-03-17 11:00:00,52.45,52.5,52.43,52.49,26125.0,49.1711,49.218,49.1524,49.2086,26125.0
2021-03-17 11:05:00,52.5,52.56,52.5,52.56,22960.0,49.218,49.2742,49.218,49.2742,22960.0
2021-03-17 11:10:00,52.61,52.63,52.61,52.62,31690.0,49.3211,49.3399,49.3211,49.3305,31690.0
2021-03-17 11:15:00,52.64,52.64,52.61,52.62,48730.0,49.3492,49.3492,49.3211,49.3305,48730.0
2021-03-17 11:20:00,52.63,52.66,52.61,52.66,21465.0,49.3399,49.368,49.3211,49.368,21465.0
2021-03-17 11:25:00,52.68,52.7,52.67,52.69,22650.0,49.3867,49.4055,49.3774,49.3961,22650.0
2021-03-17 11:30:00,52.68,52.69,52.67,52.68,19280.0,49.3867,49.3961,49.3774,49.3867,19280.0
2021-03-17 11:35:00,52.7,52.72,52.69,52.72,20580.0,49.4055,49.4242,49.3961,49.4242,20580.0
2021-03-17 11:40:00,52.72,52.74,52.71,52.71,22385.0,49.4242,49.443,49.4149,49.4149,22385.0
2021-03-17 11:45:00,52.72,52.77,52.72,52.77,11640.0,49.4242,49.4711,49.4242,49.4711,11640.0
2021-03-17 11:50:00,52.77,52.77,52.71,52.71,11055.0,49.4711,49.4711,49.4149,49.4149,11055.0
2021-03-17 11:55:00,52.72,52.75,52.72,52.73,11970.0,49.4242,49.4524,49.4242,49.4336,11970.0
2021-03-17 12:00:00,52.71,52.8,52.71,52.77,32840.0,49.4149,49.4992,49.4149,49.4711,32840.0
2021-03-17 12:05:00,52.8,52.84,52.8,52.84,182665.0,49.4992,49.5367,49.4992,49.5367,182665.0
2021-03-17 12:10:00,52.85,52.85,52.76,52.77,73055.0,49.5461,49.5461,49.4617,49.4711,73055.0
2021-03-17 12:15:00,52.8,52.8,52.76,52.78,30545.0,49.4992,49.4992,49.4617,49.4805,30545.0
2021-03-17 12:20:00,52.77,52.77,52.69,52.69,9225.0,49.4711,49.4711,49.3961,49.3961,9225.0
2021-03-17 12:25:00,52.7,52.75,52.7,52.72,39735.0,49.4055,49.4524,49.4055,49.4242,39735.0
2021-03-17 12:30:00,52.72,52.73,52.68,52.69,14150.0,49.4242,49.4336,49.3867,49.3961,14150.0
2021-03-17 12:35:00,52.67,52.69,52.65,52.69,9215.0,49.3774,49.3961,49.3586,49.3961,9215.0
2021-03-17 12:40:00,52.7,52.71,52.67,52.67,20945.0,49.4055,49.4149,49.3774,49.3774,20945.0
2021-03-17 12:45:00,52.67,52.69,52.67,52.69,8585.0,49.3774,49.3961,49.3774,49.3961,8585.0
2021-03-17 12:50:00,52.69,52.76,52.69,52.76,7915.0,49.3961,49.4617,49.3961,49.4617,7915.0
2021-03-17 12:55:00,52.73,52.74,52.68,52.68,24210.0,49.4336,49.443,49.3867,49.3867,24210.0
2021-03-17 13:00:00,52.69,52.69,52.66,52.68,6115.0,49.3961,49.3961,49.368,49.3867,6115.0
2021-03-17 13:05:00,52.67,52.7,52.64,52.67,56935.0,49.3774,49.4055,49.3492,49.3774,56935.0
2021-03-17 13:10:00,52.67,52.71,52.67,52.71,22380.0,49.3774,49.4149,49.3774,49.4149,22380.0
2021-03-17 13:15:00,52.69,52.7,52.64,52.7,39410.0,49.3961,49.4055,49.3492,49.4055,39410.0
2021-03-17 13:20:00,52.68,52.71,52.67,52.69,27720.0,49.3867,49.4149,49.3774,49.3961,27720.0
2021-03-17 13:25:00,52.7,52.75,52.7,52.74,27220.0,49.4055,49.4524,49.4055,49.443,27220.0
2021-03-17 13:30:00,52.72,52.73,52.71,52.73,10525.0,49.4242,49.4336,49.4149,49.4336,10525.0
2021-03-17 13:35:00,52.75,52.75,52.71,52.72,13360.0,49.4524,49.4524,49.4149,49.4242,13360.0
2021-03-17 13:40:00,52.71,52.75,52.69,52.72,17590.0,49.4149,49.4524,49.3961,49.4242,17590.0
2021-03-17 13:45:00,52.72,52.72,52.7,52.71,14000.0,49.4242,49.4242,49.4055,49.4149,14000.0
2021-03-17 13:50:00,52.7,52.7,52.66,52.66,8780.0,49.4055,49.4055,49.368,49.368,8780.0
2021-03-17 13:55:00,52.64,52.65,52.63,52.65,13175.0,49.3492,49.3586,49.3399,49.3586,13175.0
2021-03-17 14:00:00,52.65,52.97,52.65,52.86,140705.0,49.3586,49.6586,49.3586,49.5555,140705.0
2021-03-17 14:05:00,52.91,53.01,52.88,52.99,49115.0,49.6024,49.6961,49.5742,49.6774,49115.0
2021-03-17 14:10:00,53.06,53.17,53.06,53.09,55370.0,49.743,49.8461,49.743,49.7711,55370.0
2021-03-17 14:15:00,53.11,53.12,52.96,52.97,19410.0,49.7899,49.7992,49.6492,49.6586,19410.0
2021-03-17 14:20:00,53.0,53.0,52.93,52.93,9670.0,49.6867,49.6867,49.6211,49.6211,9670.0
2021-03-17 14:25:00,52.94,53.0,52.86,52.86,13555.0,49.6305,49.6867,49.5555,49.5555,13555.0
2021-03-17 14:30:00,52.84,52.92,52.83,52.91,10630.0,49.5367,49.6117,49.5274,49.6024,10630.0
2021-03-17 14:35:00,52.93,53.1,52.92,53.09,42740.0,49.6211,49.7805,49.6117,49.7711,42740.0
2021-03-17 14:40:00,53.12,53.25,53.1,53.25,54995.0,49.7992,49.9211,49.7805,49.9211,54995.0
2021-03-17 14:45:00,53.21,53.21,53.17,53.18,8915.0,49.8836,49.8836,49.8461,49.8555,8915.0
2021-03-17 14:50:00,53.16,53.24,53.15,53.22,40140.0,49.8367,49.9117,49.8273,49.893,40140.0
2021-03-17 14:55:00,53.26,53.27,53.18,53.19,55095.0,49.9305,49.9398,49.8555,49.8648,55095.0
2021-03-17 15:00:00,53.23,53.25,53.17,53.25,25080.0,49.9023,49.9211,49.8461,49.9211,25080.0
2021-03-17 15:05:00,53.23,53.26,53.21,53.23,33965.0,49.9023,49.9305,49.8836,49.9023,33965.0
2021-03-17 15:10:00,53.23,53.23,53.14,53.16,26175.0,49.9023,49.9023,49.818,49.8367,26175.0
2021-03-17 15:15:00,53.18,53.2,53.12,53.12,23845.0,49.8555,49.8742,49.7992,49.7992,23845.0
2021-03-17 15:20:00,53.12,53.12,53.05,53.07,15415.0,49.7992,49.7992,49.7336,49.7524,15415.0
2021-03-17 15:25:00,53.1,53.14,53.09,53.12,35465.0,49.7805,49.818,49.7711,49.7992,35465.0
2021-03-17 15:30:00,53.14,53.23,53.12,53.21,35460.0,49.818,49.9023,49.7992,49.8836,35460.0
2021-03-17 15:35:00,53.21,53.22,53.16,53.16,42470.0,49.8836,49.893,49.8367,49.8367,42470.0
2021-03-17 15:40:00,53.17,53.2,53.09,53.09,105520.0,49.8461,49.8742,49.7711,49.7711,105520.0
2021-03-17 15:45:00,53.09,53.13,53.09,53.13,370590.0,49.7711,49.8086,49.7711,49.8086,370590.0
2021-03-17 15:50:00,53.11,53.13,53.05,53.12,37975.0,49.7899,49.8086,49.7336,49.7992,37975.0
2021-03-17 15:55:00,53.12,53.27,53.1,53.26,170990.0,49.7992,49.9398,49.7805,49.9305,170990.0
2021-03-18 09:30:00,53.08,53.17,53.03,53.07,321270.0,49.7617,49.8461,49.7149,49.7524,321270.0
2021-03-18 09:35:00,53.08,53.12,53.05,53.09,32530.0,49.7617,49.7992,49.7336,49.7711,32530.0
2021-03-18 09:40:00,53.1,53.1,53.01,53.02,77725.0,49.7805,49.7805,49.6961,49.7055,77725.0
2021-03-18 09:45:00,53.02,53.03,52.92,52.95,154570.0,49.7055,49.7149,49.6117,49.6399,154570.0
2021-03-18 09:50:00,52.93,53.08,52.92,53.05,57885.0,49.6211,49.7617,49.6117,49.7336,57885.0
2021-03-18 09:55:00,53.05,53.1,53.02,53.1,12635.0,49.7336,49.7805,49.7055,49.7805,12635.0
2021-03-18 10:00:00,53.09,53.09,53.0,53.03,26385.0,49.7711,49.7711,49.6867,49.7149,26385.0
2021-03-18 10:05:00,53.02,53.08,52.99,53.04,38655.0,49.7055,49.7617,49.6774,49.7242,38655.0
2021-03-18 10:10:00,53.03,53.04,52.96,52.97,15280.0,49.7149,49.7242,49.6492,49.6586,15280.0
2021-03-18 10:15:00,53.05,53.05,52.96,53.04,41120.0,49.7336,49.7336,49.6492,49.7242,41120.0
2021-03-18 10:20:00,53.04,53.08,53.02,53.06,58670.0,49.7242,49.7617,49.7055,49.743,58670.0
2021-03-18 10:25:00,53.05,53.15,53.05,53.15,24955.0,49.7336,49.8273,49.7336,49.8273,24955.0
2021-03-18 10:30:00,53.13,53.17,53.13,53.17,12190.0,49.8086,49.8461,49.8086,49.8461,12190.0
2021-03-18 10:35:00,53.17,53.23,53.17,53.19,68005.0,49.8461,49.9023,49.8461,49.8648,68005.0
2021-03-18 10:40:00,53.18,53.23,53.13,53.14,33310.0,49.8555,49.9023,49.8086,49.818,33310.0
2021-03-18 10:45:00,53.14,53.19,53.14,53.16,10885.0,49.818,49.8648,49.818,49.8367,10885.0
2021-03-18 10:50:00,53.12,53.16,53.11,53.14,13255.0,49.7992,49.8367,49.7899,49.818,13255.0
2021-03-18 10:55:00,53.17,53.18,53.12,53.18,10665.0,49.8461,49.8555,49.7992,49.8555,10665.0
2021-03-18 11:00:00,53.17,53.27,53.17,53.27,5645.0,49.8461,49.9398,49.8461,49.9398,5645.0
2021-03-18 11:05:00,53.29,53.37,53.28,53.37,23525.0,49.9586,50.0336,49.9492,50.0336,23525.0
2021-03-18 11:10:00,53.37,53.38,53.33,53.35,66495.0,50.0336,50.043,49.9961,50.0148,66495.0
2021-03-18 11:15:00,53.37,53.41,53.37,53.4,39545.0,50.0336,50.0711,50.0336,50.0617,39545.0
2021-03-18 11:20:00,53.39,53.43,53.37,53.37,25695.0,50.0523,50.0898,50.0336,50.0336,25695.0
2021-03-18 11:25:00,53.37,53.43,53.37,53.43,10660.0,50.0336,50.0898,50.0336,50.0898,10660.0
2021-03-18 11:30:00,53.43,53.47,53.41,53.47,21565.0,50.0898,50.1273,50.0711,50.1273,21565.0
2021-03-18 11:35:00,53.44,53.45,53.39,53.39,28100.0,50.0992,50.1086,50.0523,50.0523,28100.0
2021-03-18 11:40:00,53.39,53.41,53.38,53.4,17220.0,50.0523,50.0711,50.043,50.0617,17220.0
2021-03-18 11:45:00,53.41,53.43,53.4,53.41,17290.0,50.0711,50.0898,50.0617,50.0711,17290.0
2021-03-18 11:50:00,53.41,53.44,53.41,53.43,30775.0,50.0711,50.0992,50.0711,50.0898,30775.0
2021-03-18 11:55:00,53.42,53.47,53.4,53.46,14670.0,50.0805,50.1273,50.0617,50.118,14670.0
2021-03-18 12:00:00,53.46,53.49,53.46,53.49,27345.0,50.118,50.1461,50.118,50.1461,27345.0
2021-03-18 12:05:00,53.49,53.52,53.49,53.51,62470.0,50.1461,50.1742,50.1461,50.1648,62470.0
2021-03-18 12:10:00,53.51,53.54,53.51,53.54,32665.0,50.1648,50.193,50.1648,50.193,32665.0
2021-03-18 12:15:00,53.54,53.54,53.47,53.48,73895.0,50.193,50.193,50.1273,50.1367,73895.0
2021-03-18 12:20:00,53.49,53.51,53.48,53.48,51310.0,50.1461,50.1648,50.1367,50.1367,51310.0
2021-03-18 12:25:00,53.49,53.52,53.47,53.5,13585.0,50.1461,50.1742,50.1273,50.1555,13585.0
2021-03-18 12:30:00,53.5,53.52,53.45,53.45,8080.0,50.1555,50.1742,50.1086,50.1086,8080.0
2021-03-18 12:35:00,53.43,53.44,53.39,53.43,12980.0,50.0898,50.0992,50.0523,50.0898,12980.0
2021-03-18 12:40:00,53.42,53.43,53.38,53.39,35965.0,50.0805,50.0898,50.043,50.0523,35965.0
2021-03-18 12:45:00,53.4,53.4,53.31,53.31,39700.0,50.0617,50.0617,49.9773,49.9773,39700.0
2021-03-18 12:50:00,53.32,53.32,53.2,53.23,38580.0,49.9867,49.9867,49.8742,49.9023,38580.0
2021-03-18 12:55:00,53.24,53.24,53.12,53.15,28635.0,49.9117,49.9117,49.7992,49.8273,28635.0
2021-03-18 13:00:00,53.16,53.22,53.14,53.22,24985.0,49.8367,49.893,49.818,49.893,24985.0
2021-03-18 13:05:00,53.23,53.25,53.22,53.22,7335.0,49.9023,49.9211,49.893,49.893,7335.0
2021-03-18 13:10:00,53.18,53.22,53.17,53.22,9745.0,49.8555,49.893,49.8461,49.893,9745.0
2021-03-18 13:15:00,53.23,53.28,53.23,53.27,7840.0,49.9023,49.9492,49.9023,49.9398,7840.0
2021-03-18 13:20:00,53.28,53.31,53.27,53.3,18290.0,49.9492,49.9773,49.9398,49.968,18290.0
2021-03-18 13:25:00,53.3,53.31,53.26,53.26,32540.0,49.968,49.9773,49.9305,49.9305,32540.0
2021-03-18 13:30:00,53.26,53.26,53.23,53.25,34600.0,49.9305,49.9305,49.9023,49.9211,34600.0
2021-03-18 13:35:00,53.25,53.28,53.25,53.28,9015.0,49.9211,49.9492,49.9211,49.9492,9015.0
2021-03-18 13:40:00,53.27,53.3,53.26,53.28,18725.0,49.9398,49.968,49.9305,49.9492,18725.0
2021-03-18 13:45:00,53.28,53.29,53.22,53.23,11095.0,49.9492,49.9586,49.893,49.9023,11095.0
2021-03-18 13:50:00,53.23,53.27,53.23,53.27,15365.0,49.9023,49.9398,49.9023,49.9398,15365.0
2021-03-18 13:55:00,53.28,53.28,53.26,53.27,39570.0,49.9492,49.9492,49.9305,49.9398,39570.0
2021-03-18 14:00:00,53.23,53.23,53.13,53.14,12175.0,49.9023,49.9023,49.8086,49.818,12175.0
2021-03-18 14:05:00,53.15,53.16,53.12,53.12,17755.0,49.8273,49.8367,49.7992,49.7992,17755.0
2021-03-18 14:10:00,53.09,53.1,53.03,53.07,16785.0,49.7711,49.7805,49.7149,49.7524,16785.0
2021-03-18 14:15:00,53.0,53.01,52.91,52.92,46570.0,49.6867,49.6961,49.6024,49.6117,46570.0
2021-03-18 14:20:00,52.9,52.97,52.89,52.93,17590.0,49.593,49.6586,49.5836,49.6211,17590.0
2021-03-18 14:25:00,52.93,52.93,52.86,52.87,21760.0,49.6211,49.6211,49.5555,49.5649,21760.0
2021-03-18 14:30:00,52.85,52.91,52.74,52.76,43790.0,49.5461,49.6024,49.443,49.4617,43790.0
2021-03-18 14:35:00,52.76,52.76,52.65,52.76,27170.0,49.4617,49.4617,49.3586,49.4617,27170.0
2021-03-18 14:40:00,52.72,52.72,52.61,52.69,40150.0,49.4242,49.4242,49.3211,49.3961,40150.0
2021-03-18 14:45:00,52.68,52.78,52.68,52.77,61640.0,49.3867,49.4805,49.3867,49.4711,61640.0
2021-03-18 14:50:00,52.8,52.81,52.74,52.75,32385.0,49.4992,49.5086,49.443,49.4524,32385.0
2021-03-18 14:55:00,52.77,52.83,52.77,52.78,36620.0,49.4711,49.5274,49.4711,49.4805,36620.0
2021-03-18 15:00:00,52.78,52.79,52.68,52.68,37440.0,49.4805,49.4899,49.3867,49.3867,37440.0
2021-03-18 15:05:00,52.68,52.68,52.56,52.63,50905.0,49.3867,49.3867,49.2742,49.3399,50905.0
2021-03-18 15:10:00,52.65,52.69,52.6,52.67,27810.0,49.3586,49.3961,49.3117,49.3774,27810.0
2021-03-18 15:15:00,52.6,52.62,52.56,52.56,11860.0,49.3117,49.3305,49.2742,49.2742,11860.0
2021-03-18 15:20:00,52.53,52.55,52.45,52.45,14530.0,49.2461,49.2649,49.1711,49.1711,14530.0
2021-03-18 15:25:00,52.44,52.55,52.41,52.54,23680.0,49.1617,49.2649,49.1336,49.2555,23680.0
2021-03-18 15:30:00,52.57,52.57,52.35,52.35,57850.0,49.2836,49.2836,49.0774,49.0774,57850.0
2021-03-18 15:35:00,52.33,52.42,52.31,52.31,29765.0,49.0586,49.143,49.0399,49.0399,29765.0
2021-03-18 15:40:00,52.33,52.33,52.23,52.23,21550.0,49.0586,49.0586,48.9649,48.9649,21550.0
2021-03-18 15:45:00,52.23,52.24,52.11,52.13,59545.0,48.9649,48.9742,48.8524,48.8711,59545.0
2021-03-18 15:50:00,52.12,52.24,52.12,52.19,34830.0,48.8617,48.9742,48.8617,48.9274,34830.0
2021-03-18 15:55:00,52.18,52.26,52.18,52.21,247455.0,48.918,48.993,48.918,48.9461,247455.0
2021-03-19 09:30:00,52.11,52.24,52.02,52.19,421645.0,48.8524,48.9742,48.768,48.9274,421645.0
2021-03-19 09:35:00,52.1,52.23,52.07,52.07,189490.0,48.843,48.9649,48.8149,48.8149,189490.0
2021-03-19 09:40:00,52.04,52.04,51.8,51.88,71980.0,48.7867,48.7867,48.5617,48.6367,71980.0
2021-03-19 09:45:00,51.89,51.89,51.7,51.7,41930.0,48.6461,48.6461,48.468,48.468,41930.0
2021-03-19 09:50:00,51.77,52.12,51.76,52.04,59060.0,48.5336,48.8617,48.5242,48.7867,59060.0
2021-03-19 09:55:00,52.0,52.07,51.94,51.99,72610.0,48.7492,48.8149,48.693,48.7399,72610.0
2021-03-19 10:00:00,52.0,52.05,51.89,51.92,68630.0,48.7492,48.7961,48.6461,48.6742,68630.0
2021-03-19 10:05:00,51.9,51.9,51.81,51.85,39725.0,48.6555,48.6555,48.5711,48.6086,39725.0
2021-03-19 10:10:00,51.9,51.94,51.81,51.93,88985.0,48.6555,48.693,48.5711,48.6836,88985.0
2021-03-19 10:15:00,51.96,52.07,51.93,52.07,37875.0,48.7117,48.8149,48.6836,48.8149,37875.0
2021-03-19 10:20:00,52.12,52.22,52.1,52.18,23795.0,48.8617,48.9555,48.843,48.918,23795.0
2021-03-19 10:25:00,52.19,52.2,52.15,52.16,189215.0,48.9274,48.9367,48.8899,48.8992,189215.0
2021-03-19 10:30:00,52.16,52.19,51.97,52.0,246075.0,48.8992,48.9274,48.7211,48.7492,246075.0
2021-03-19 10:35:00,52.01,52.11,52.0,52.11,288520.0,48.7586,48.8524,48.7492,48.8524,288520.0
2021-03-19 10:40:00,52.11,52.23,52.1,52.21,207430.0,48.8524,48.9649,48.843,48.9461,207430.0
2021-03-19 10:45:00,52.22,52.26,52.18,52.22,192785.0,48.9555,48.993,48.918,48.9555,192785.0
2021-03-19 10:50:00,52.22,52.36,52.22,52.32,95930.0,48.9555,49.0867,48.9555,49.0492,95930.0
2021-03-19 10:55:00,52.33,52.35,52.26,52.34,151680.0,49.0586,49.0774,48.993,49.068,151680.0
2021-03-19 11:00:00,52.35,52.37,52.32,52.37,78645.0,49.0774,49.0961,49.0492,49.0961,78645.0
2021-03-19 11:05:00,52.36,52.38,52.31,52.31,91130.0,49.0867,49.1055,49.0399,49.0399,91130.0
2021-03-19 11:10:00,52.31,52.33,52.23,52.33,103950.0,49.0399,49.0586,48.9649,49.0586,103950.0
2021-03-19 11:15:00,52.34,52.38,52.32,52.32,99135.0,49.068,49.1055,49.0492,49.0492,99135.0
2021-03-19 11:20:00,52.31,52.35,52.27,52.27,65460.0,49.0399,49.0774,49.0024,49.0024,65460.0
2021-03-19 11:25:00,52.25,52.32,52.19,52.32,58970.0,48.9836,49.0492,48.9274,49.0492,58970.0
2021-03-19 11:30:00,52.31,52.4,52.29,52.4,126835.0,49.0399,49.1242,49.0211,49.1242,126835.0
2021-03-19 11:35:00,52.43,52.47,52.39,52.47,50445.0,49.1524,49.1899,49.1149,49.1899,50445.0
2021-03-19 11:40:00,52.47,52.49,52.45,52.48,72640.0,49.1899,49.2086,49.1711,49.1992,72640.0
2021-03-19 11:45:00,52.48,52.52,52.46,52.5,98320.0,49.1992,49.2367,49.1805,49.218,98320.0
2021-03-19 11:50:00,52.49,52.59,52.47,52.59,69315.0,49.2086,49.3024,49.1899,49.3024,69315.0
2021-03-19 11:55:00,52.6,52.64,52.56,52.58,105115.0,49.3117,49.3492,49.2742,49.293,105115.0
2021-03-19 12:00:00,52.6,52.65,52.59,52.61,50480.0,49.3117,49.3586,49.3024,49.3211,50480.0
2021-03-19 12:05:00,52.59,52.61,52.55,52.56,14955.0,49.3024,49.3211,49.2649,49.2742,14955.0
2021-03-19 12:10:00,52.53,52.54,52.5,52.52,39025.0,49.2461,49.2555,49.218,49.2367,39025.0
2021-03-19 12:15:00,52.54,52.59,52.54,52.57,68210.0,49.2555,49.3024,49.2555,49.2836,68210.0
2021-03-19 12:20:00,52.56,52.62,52.56,52.6,45195.0,49.2742,49.3305,49.2742,49.3117,45195.0
2021-03-19 12:25:00,52.61,52.62,52.55,52.57,21025.0,49.3211,49.3305,49.2649,49.2836,21025.0
2021-03-19 12:30:00,52.58,52.61,52.57,52.59,44400.0,49.293,49.3211,49.2836,49.3024,44400.0
2021-03-19 12:35:00,52.59,52.59,52.56,52.58,23380.0,49.3024,49.3024,49.2742,49.293,23380.0
2021-03-19 12:40:00,52.55,52.62,52.55,52.62,14030.0,49.2649,49.3305,49.2649,49.3305,14030.0
2021-03-19 12:45:00,52.63,52.66,52.63,52.66,25430.0,49.3399,49.368,49.3399,49.368,25430.0
2021-03-19 12:50:00,52.65,52.65,52.61,52.64,55770.0,49.3586,49.3586,49.3211,49.3492,55770.0
2021-03-19 12:55:00,52.62,52.62,52.58,52.6,37710.0,49.3305,49.3305,49.293,49.3117,37710.0
2021-03-19 13:00:00,52.61,52.61,52.51,52.51,39635.0,49.3211,49.3211,49.2274,49.2274,39635.0
2021-03-19 13:05:00,52.51,52.52,52.46,52.5,67670.0,49.2274,49.2367,49.1805,49.218,67670.0
2021-03-19 13:10:00,52.51,52.52,52.47,52.52,20625.0,49.2274,49.2367,49.1899,49.2367,20625.0
2021-03-19 13:15:00,52.55,52.58,52.52,52.55,50990.0,49.2649,49.293,49.2367,49.2649,50990.0
2021-03-19 13:20:00,52.57,52.58,52.55,52.56,135060.0,49.2836,49.293,49.2649,49.2742,135060.0
2021-03-19 13:25:00,52.58,52.58,52.53,52.56,70255.0,49.293,49.293,49.2461,49.2742,70255.0
2021-03-19 13:30:00,52.57,52.58,52.49,52.5,146425.0,49.2836,49.293,49.2086,49.218,146425.0
2021-03-19 13:35:00,52.51,52.53,52.47,52.5,174240.0,49.2274,49.2461,49.1899,49.218,174240.0
2021-03-19 13:40:00,52.53,52.55,52.51,52.54,35865.0,49.2461,49.2649,49.2274,49.2555,35865.0
2021-03-19 13:45:00,52.55,52.58,52.54,52.58,120100.0,49.2649,49.293,49.2555,49.293,120100.0
2021-03-19 13:50:00,52.6,52.62,52.59,52.59,27160.0,49.3117,49.3305,49.3024,49.3024,27160.0
2021-03-19 13:55:00,52.58,52.58,52.51,52.55,89450.0,49.293,49.293,49.2274,49.2649,89450.0
2021-03-19 14:00:00,52.57,52.6,52.51,52.52,73670.0,49.2836,49.3117,49.2274,49.2367,73670.0
2021-03-19 14:05:00,52.56,52.56,52.44,52.44,70475.0,49.2742,49.2742,49.1617,49.1617,70475.0
2021-03-19 14:10:00,52.44,52.52,52.44,52.51,38445.0,49.1617,49.2367,49.1617,49.2274,38445.0
2021-03-19 14:15:00,52.5,52.51,52.39,52.4,67625.0,49.218,49.2274,49.1149,49.1242,67625.0
2021-03-19 14:20:00,52.4,52.42,52.38,52.42,61575.0,49.1242,49.143,49.1055,49.143,61575.0
2021-03-19 14:25:00,52.42,52.46,52.41,52.46,47990.0,49.143,49.1805,49.1336,49.1805,47990.0
2021-03-19 14:30:00,52.46,52.51,52.46,52.48,22845.0,49.1805,49.2274,49.1805,49.1992,22845.0
2021-03-19 14:35:00,52.47,52.51,52.46,52.46,264965.0,49.1899,49.2274,49.1805,49.1805,264965.0
2021-03-19 14:40:00,52.48,52.49,52.45,52.47,240265.0,49.1992,49.2086,49.1711,49.1899,240265.0
2021-03-19 14:45:00,52.48,52.49,52.45,52.46,260805.0,49.1992,49.2086,49.1711,49.1805,260805.0
2021-03-19 14:50:00,52.44,52.45,52.38,52.39,406840.0,49.1617,49.1711,49.1055,49.1149,406840.0
2021-03-19 14:55:00,52.4,52.5,52.4,52.5,291575.0,49.1242,49.218,49.1242,49.218,291575.0
2021-03-19 15:00:00,52.52,52.53,52.43,52.43,71405.0,49.2367,49.2461,49.1524,49.1524,71405.0
2021-03-19 15:05:00,52.44,52.46,52.41,52.41,38300.0,49.1617,49.1805,49.1336,49.1336,38300.0
2021-03-19 15:10:00,52.41,52.46,52.41,52.45,101195.0,49.1336,49.1805,49.1336,49.1711,101195.0
2021-03-19 15:15:00,52.44,52.48,52.43,52.44,42165.0,49.1617,49.1992,49.1524,49.1617,42165.0
2021-03-19 15:20:00,52.45,52.47,52.41,52.41,156600.0,49.1711,49.1899,49.1336,49.1336,156600.0
2021-03-19 15:25:00,52.42,52.47,52.42,52.47,9990.0,49.143,49.1899,49.143,49.1899,9990.0
2021-03-19 15:30:00,52.48,52.52,52.45,52.51,143605.0,49.1992,49.2367,49.1711,49.2274,143605.0
2021-03-19 15:35:00,52.54,52.58,52.52,52.53,69300.0,49.2555,49.293,49.2367,49.2461,69300.0
2021-03-19 15:40:00,52.54,52.55,52.48,52.5,74865.0,49.2555,49.2649,49.1992,49.218,74865.0
2021-03-19 15:45:00,52.49,52.51,52.39,52.43,124455.0,49.2086,49.2274,49.1149,49.1524,124455.0
2021-03-19 15:50:00,52.44,52.51,52.41,52.46,177200.0,49.1617,49.2274,49.1336,49.1805,177200.0
2021-03-19 15:55:00,52.44,52.44,52.15,52.21,1936940.0,49.1617,49.1617,48.8899,48.9461,1936940.0
2021-03-22 09:30:00,52.25,52.34,52.02,52.03,284525.0,48.9836,49.068,48.768,48.7774,284525.0
2021-03-22 09:35:00,52.01,52.1,51.97,52.08,137790.0,48.7586,48.843,48.7211,48.8242,137790.0
2021-03-22 09:40:00,52.08,52.11,51.98,52.06,113625.0,48.8242,48.8524,48.7305,48.8055,113625.0
2021-03-22 09:45:00,52.1,52.1,51.97,52.05,62395.0,48.843,48.843,48.7211,48.7961,62395.0
2021-03-22 09:50:00,52.05,52.05,51.99,52.0,21675.0,48.7961,48.7961,48.7399,48.7492,21675.0
2021-03-22 09:55:00,52.0,52.0,51.88,51.88,124420.0,48.7492,48.7492,48.6367,48.6367,124420.0
2021-03-22 10:00:00,51.9,51.92,51.77,51.84,67265.0,48.6555,48.6742,48.5336,48.5992,67265.0
2021-03-22 10:05:00,51.88,51.88,51.77,51.77,62315.0,48.6367,48.6367,48.5336,48.5336,62315.0
2021-03-22 10:10:00,51.84,51.85,51.76,51.85,14125.0,48.5992,48.6086,48.5242,48.6086,14125.0
2021-03-22 10:15:00,51.84,51.9,51.76,51.86,84965.0,48.5992,48.6555,48.5242,48.618,84965.0
2021-03-22 10:20:00,51.87,51.87,51.77,51.82,45595.0,48.6274,48.6274,48.5336,48.5805,45595.0
2021-03-22 10:25:00,51.8,51.88,51.79,51.83,65420.0,48.5617,48.6367,48.5524,48.5899,65420.0
2021-03-22 10:30:00,51.84,51.91,51.82,51.85,37535.0,48.5992,48.6649,48.5805,48.6086,37535.0
2021-03-22 10:35:00,51.82,51.84,51.77,51.83,280170.0,48.5805,48.5992,48.5336,48.5899,280170.0
2021-03-22 10:40:00,51.83,51.91,51.78,51.91,50590.0,48.5899,48.6649,48.543,48.6649,50590.0
2021-03-22 10:45:00,51.89,51.94,51.89,51.92,54425.0,48.6461,48.693,48.6461,48.6742,54425.0
2021-03-22 10:50:00,51.93,51.93,51.85,51.85,32475.0,48.6836,48.6836,48.6086,48.6086,32475.0
2021-03-22 10:55:00,51.85,51.87,51.79,51.79,24795.0,48.6086,48.6274,48.5524,48.5524,24795.0
2021-03-22 11:00:00,51.79,51.85,51.77,51.83,27610.0,48.5524,48.6086,48.5336,48.5899,27610.0
2021-03-22 11:05:00,51.84,51.88,51.84,51.86,22465.0,48.5992,48.6367,48.5992,48.618,22465.0
2021-03-22 11:10:00,51.85,51.86,51.75,51.77,25530.0,48.6086,48.618,48.5149,48.5336,25530.0
2021-03-22 11:15:00,51.72,51.77,51.72,51.75,34160.0,48.4867,48.5336,48.4867,48.5149,34160.0
2021-03-22 11:20:00,51.78,51.81,51.78,51.79,54215.0,48.543,48.5711,48.543,48.5524,54215.0
2021-03-22 11:25:00,51.77,51.78,51.75,51.78,62075.0,48.5336,48.543,48.5149,48.543,62075.0
2021-03-22 11:30:00,51.79,51.9,51.78,51.9,58175.0,48.5524,48.6555,48.543,48.6555,58175.0
2021-03-22 11:35:00,51.88,51.89,51.86,51.86,9855.0,48.6367,48.6461,48.618,48.618,9855.0
2021-03-22 11:40:00,51.87,51.9,51.85,51.9,26780.0,48.6274,48.6555,48.6086,48.6555,26780.0
2021-03-22 11:45:00,51.9,51.9,51.84,51.88,35295.0,48.6555,48.6555,48.5992,48.6367,35295.0
2021-03-22 11:50:00,51.89,51.9,51.86,51.88,10300.0,48.6461,48.6555,48.618,48.6367,10300.0
2021-03-22 11:55:00,51.86,51.9,51.86,51.9,63440.0,48.618,48.6555,48.618,48.6555,63440.0
2021-03-22 12:00:00,51.9,51.93,51.89,51.9,18685.0,48.6555,48.6836,48.6461,48.6555,18685.0
2021-03-22 12:05:00,51.88,51.89,51.82,51.83,57190.0,48.6367,48.6461,48.5805,48.5899,57190.0
2021-03-22 12:10:00,51.84,51.84,51.82,51.84,31965.0,48.5992,48.5992,48.5805,48.5992,31965.0
2021-03-22 12:15:00,51.82,51.82,51.8,51.8,21460.0,48.5805,48.5805,48.5617,48.5617,21460.0
2021-03-22 12:20:00,51.8,51.82,51.78,51.82,6030.0,48.5617,48.5805,48.543,48.5805,6030.0
2021-03-22 12:25:00,51.81,51.83,51.81,51.83,23945.0,48.5711,48.5899,48.5711,48.5899,23945.0
2021-03-22 12:30:00,51.84,51.85,51.8,51.8,24705.0,48.5992,48.6086,48.5617,48.5617,24705.0
2021-03-22 12:35:00,51.83,51.85,51.82,51.82,37840.0,48.5899,48.6086,48.5805,48.5805,37840.0
2021-03-22 12:40:00,51.81,51.87,51.81,51.87,16205.0,48.5711,48.6274,48.5711,48.6274,16205.0
2021-03-22 12:45:00,51.88,51.9,51.87,51.89,7680.0,48.6367,48.6555,48.6274,48.6461,7680.0
2021-03-22 12:50:00,51.88,51.88,51.83,51.86,22500.0,48.6367,48.6367,48.5899,48.618,22500.0
2021-03-22 12:55:00,51.85,51.88,51.85,51.88,5295.0,48.6086,48.6367,48.6086,48.6367,5295.0
2021-03-22 13:00:00,51.92,51.92,51.89,51.9,17535.0,48.6742,48.6742,48.6461,48.6555,17535.0
2021-03-22 13:05:00,51.88,51.89,51.84,51.85,21885.0,48.6367,48.6461,48.5992,48.6086,21885.0
2021-03-22 13:10:00,51.86,51.93,51.86,51.93,12160.0,48.618,48.6836,48.618,48.6836,12160.0
2021-03-22 13:15:00,51.92,51.95,51.92,51.93,12225.0,48.6742,48.7024,48.6742,48.6836,12225.0
2021-03-22 13:20:00,51.96,52.01,51.96,52.0,6910.0,48.7117,48.7586,48.7117,48.7492,6910.0
2021-03-22 13:25:00,51.98,51.99,51.94,51.94,13805.0,48.7305,48.7399,48.693,48.693,13805.0
2021-03-22 13:30:00,51.97,51.99,51.97,51.99,40950.0,48.7211,48.7399,48.7211,48.7399,40950.0
2021-03-22 13:35:00,51.98,52.01,51.98,52.0,40830.0,48.7305,48.7586,48.7305,48.7492,40830.0
2021-03-22 13:40:00,52.01,52.04,52.01,52.04,9435.0,48.7586,48.7867,48.7586,48.7867,9435.0
2021-03-22 13:45:00,52.04,52.05,52.02,52.05,19980.0,48.7867,48.7961,48.768,48.7961,19980.0
2021-03-22 13:50:00,52.05,52.07,52.05,52.07,33490.0,48.7961,48.8149,48.7961,48.8149,33490.0
2021-03-22 13:55:00,52.05,52.1,52.05,52.1,16015.0,48.7961,48.843,48.7961,48.843,16015.0
2021-03-22 14:00:00,52.08,52.12,52.08,52.12,24000.0,48.8242,48.8617,48.8242,48.8617,24000.0
2021-03-22 14:05:00,52.11,52.12,52.1,52.11,17605.0,48.8524,48.8617,48.843,48.8524,17605.0
2021-03-22 14:10:00,52.11,52.11,52.07,52.07,31215.0,48.8524,48.8524,48.8149,48.8149,31215.0
2021-03-22 14:15:00,52.07,52.07,52.06,52.06,7665.0,48.8149,48.8149,48.8055,48.8055,7665.0
2021-03-22 14:20:00,52.05,52.08,52.03,52.03,52410.0,48.7961,48.8242,48.7774,48.7774,52410.0
2021-03-22 14:25:00,52.03,52.09,52.03,52.08,26700.0,48.7774,48.8336,48.7774,48.8242,26700.0
2021-03-22 14:30:00,52.08,52.14,52.08,52.12,67775.0,48.8242,48.8805,48.8242,48.8617,67775.0
2021-03-22 14:35:00,52.12,52.16,52.11,52.15,70345.0,48.8617,48.8992,48.8524,48.8899,70345.0
2021-03-22 14:40:00,52.15,52.15,52.12,52.13,11525.0,48.8899,48.8899,48.8617,48.8711,11525.0
2021-03-22 14:45:00,52.13,52.13,52.1,52.1,32550.0,48.8711,48.8711,48.843,48.843,32550.0
2021-03-22 14:50:00,52.11,52.12,52.08,52.1,41570.0,48.8524,48.8617,48.8242,48.843,41570.0
2021-03-22 14:55:00,52.13,52.13,52.1,52.12,28375.0,48.8711,48.8711,48.843,48.8617,28375.0
2021-03-22 15:00:00,52.12,52.15,52.12,52.14,23845.0,48.8617,48.8899,48.8617,48.8805,23845.0
2021-03-22 15:05:00,52.15,52.19,52.14,52.19,45630.0,48.8899,48.9274,48.8805,48.9274,45630.0
2021-03-22 15:10:00,52.19,52.19,52.15,52.15,50560.0,48.9274,48.9274,48.8899,48.8899,50560.0
2021-03-22 15:15:00,52.13,52.13,52.06,52.06,12790.0,48.8711,48.8711,48.8055,48.8055,12790.0
2021-03-22 15:20:00,52.06,52.09,52.04,52.04,53760.0,48.8055,48.8336,48.7867,48.7867,53760.0
2021-03-22 15:25:00,52.05,52.05,52.01,52.02,30880.0,48.7961,48.7961,48.7586,48.768,30880.0
2021-03-22 15:30:00,52.01,52.06,51.99,51.99,90425.0,48.7586,48.8055,48.7399,48.7399,90425.0
2021-03-22 15:35:00,52.0,52.0,51.96,51.99,24105.0,48.7492,48.7492,48.7117,48.7399,24105.0
2021-03-22 15:40:00,52.0,52.01,51.94,51.95,39235.0,48.7492,48.7586,48.693,48.7024,39235.0
2021-03-22 15:45:00,51.97,51.97,51.89,51.9,51795.0,48.7211,48.7211,48.6461,48.6555,51795.0
2021-03-22 15:50:00,51.91,51.98,51.89,51.98,76350.0,48.6649,48.7305,48.6461,48.7305,76350.0
2021-03-22 15:55:00,51.98,51.99,51.9,51.93,249685.0,48.7305,48.7399,48.6555,48.6836,249685.0
2021-03-23 09:30:00,51.61,51.72,51.52,51.66,355425.0,48.3836,48.4867,48.2992,48.4305,355425.0
2021-03-23 09:35:00,51.66,51.72,51.59,51.71,114930.0,48.4305,48.4867,48.3649,48.4774,114930.0
2021-03-23 09:40:00,51.72,51.78,51.67,51.76,204725.0,48.4867,48.543,48.4399,48.5242,204725.0
2021-03-23 09:45:00,51.76,51.76,51.62,51.62,232290.0,48.5242,48.5242,48.393,48.393,232290.0
2021-03-23 09:50:00,51.62,51.66,51.5,51.53,132190.0,48.393,48.4305,48.2805,48.3086,132190.0
2021-03-23 09:55:00,51.52,51.62,51.51,51.61,28185.0,48.2992,48.393,48.2899,48.3836,28185.0
2021-03-23 10:00:00,51.65,51.67,51.56,51.56,133105.0,48.4211,48.4399,48.3367,48.3367,133105.0
2021-03-23 10:05:00,51.53,51.54,51.48,51.49,109420.0,48.3086,48.318,48.2617,48.2711,109420.0
2021-03-23 10:10:00,51.5,51.54,51.46,51.5,116920.0,48.2805,48.318,48.243,48.2805,116920.0
2021-03-23 10:15:00,51.52,51.56,51.5,51.55,26445.0,48.2992,48.3367,48.2805,48.3274,26445.0
2021-03-23 10:20:00,51.55,51.56,51.47,51.5,30110.0,48.3274,48.3367,48.2524,48.2805,30110.0
2021-03-23 10:25:00,51.52,51.52,51.48,51.48,31170.0,48.2992,48.2992,48.2617,48.2617,31170.0
2021-03-23 10:30:00,51.45,51.46,51.31,51.31,39055.0,48.2336,48.243,48.1024,48.1024,39055.0
2021-03-23 10:35:00,51.3,51.31,51.21,51.21,17990.0,48.093,48.1024,48.0086,48.0086,17990.0
2021-03-23 10:40:00,51.21,51.25,51.19,51.23,34320.0,48.0086,48.0461,47.9899,48.0274,34320.0
2021-03-23 10:45:00,51.2,51.29,51.19,51.29,69100.0,47.9993,48.0836,47.9899,48.0836,69100.0
2021-03-23 10:50:00,51.26,51.32,51.24,51.32,49250.0,48.0555,48.1118,48.0368,48.1118,49250.0
2021-03-23 10:55:00,51.31,51.31,51.24,51.27,32200.0,48.1024,48.1024,48.0368,48.0649,32200.0
2021-03-23 11:00:00,51.3,51.3,51.21,51.22,57460.0,48.093,48.093,48.0086,48.018,57460.0
2021-03-23 11:05:00,51.2,51.29,51.19,51.23,111575.0,47.9993,48.0836,47.9899,48.0274,111575.0
2021-03-23 11:10:00,51.23,51.33,51.2,51.31,121135.0,48.0274,48.1211,47.9993,48.1024,121135.0
2021-03-23 11:15:00,51.32,51.39,51.3,51.36,75750.0,48.1118,48.1774,48.093,48.1493,75750.0
2021-03-23 11:20:00,51.36,51.42,51.33,51.41,259970.0,48.1493,48.2055,48.1211,48.1961,259970.0
2021-03-23 11:25:00,51.41,51.43,51.4,51.43,66495.0,48.1961,48.2149,48.1868,48.2149,66495.0
2021-03-23 11:30:00,51.44,51.45,51.36,51.38,185920.0,48.2242,48.2336,48.1493,48.168,185920.0
2021-03-23 11:35:00,51.39,51.4,51.28,51.28,66180.0,48.1774,48.1868,48.0743,48.0743,66180.0
2021-03-23 11:40:00,51.29,51.3,51.26,51.28,25985.0,48.0836,48.093,48.0555,48.0743,25985.0
2021-03-23 11:45:00,51.27,51.32,51.26,51.27,15065.0,48.0649,48.1118,48.0555,48.0649,15065.0
2021-03-23 11:50:00,51.28,51.29,51.23,51.23,31575.0,48.0743,48.0836,48.0274,48.0274,31575.0
2021-03-23 11:55:00,51.25,51.3,51.23,51.28,46865.0,48.0461,48.093,48.0274,48.0743,46865.0
2021-03-23 12:00:00,51.3,51.35,51.28,51.29,42445.0,48.093,48.1399,48.0743,48.0836,42445.0
2021-03-23 12:05:00,51.31,51.31,51.22,51.24,107605.0,48.1024,48.1024,48.018,48.0368,107605.0
2021-03-23 12:10:00,51.24,51.24,51.2,51.22,77905.0,48.0368,48.0368,47.9993,48.018,77905.0
2021-03-23 12:15:00,51.23,51.27,51.22,51.24,35750.0,48.0274,48.0649,48.018,48.0368,35750.0
2021-03-23 12:20:00,51.24,51.25,51.2,51.25,16765.0,48.0368,48.0461,47.9993,48.0461,16765.0
2021-03-23 12:25:00,51.25,51.3,51.24,51.27,44595.0,48.0461,48.093,48.0368,48.0649,44595.0
2021-03-23 12:30:00,51.28,51.3,51.25,51.25,36930.0,48.0743,48.093,48.0461,48.0461,36930.0
2021-03-23 12:35:00,51.27,51.32,51.27,51.31,40660.0,48.0649,48.1118,48.0649,48.1024,40660.0
2021-03-23 12:40:00,51.32,51.33,51.26,51.29,23980.0,48.1118,48.1211,48.0555,48.0836,23980.0
2021-03-23 12:45:00,51.3,51.32,51.28,51.3,35015.0,48.093,48.1118,48.0743,48.093,35015.0
2021-03-23 12:50:00,51.31,51.33,51.28,51.31,356125.0,48.1024,48.1211,48.0743,48.1024,356125.0
2021-03-23 12:55:00,51.32,51.34,51.31,51.34,69855.0,48.1118,48.1305,48.1024,48.1305,69855.0
2021-03-23 13:00:00,51.34,51.43,51.33,51.37,2273330.0,48.1305,48.2149,48.1211,48.1586,2273330.0
2021-03-23 13:05:00,51.36,51.37,51.32,51.33,51035.0,48.1493,48.1586,48.1118,48.1211,51035.0
2021-03-23 13:10:00,51.32,51.32,51.27,51.3,53270.0,48.1118,48.1118,48.0649,48.093,53270.0
2021-03-23 13:15:00,51.3,51.32,51.29,51.32,198665.0,48.093,48.1118,48.0836,48.1118,198665.0
2021-03-23 13:20:00,51.31,51.31,51.26,51.27,42085.0,48.1024,48.1024,48.0555,48.0649,42085.0
2021-03-23 13:25:00,51.24,51.26,51.23,51.26,35875.0,48.0368,48.0555,48.0274,48.0555,35875.0
2021-03-23 13:30:00,51.24,51.24,51.15,51.15,45815.0,48.0368,48.0368,47.9524,47.9524,45815.0
2021-03-23 13:35:00,51.16,51.17,51.11,51.11,11405.0,47.9618,47.9711,47.9149,47.9149,11405.0
2021-03-23 13:40:00,51.11,51.11,51.01,51.02,62145.0,47.9149,47.9149,47.8211,47.8305,62145.0
2021-03-23 13:45:00,51.02,51.03,50.97,51.02,74570.0,47.8305,47.8399,47.7836,47.8305,74570.0
2021-03-23 13:50:00,51.02,51.04,51.0,51.03,23415.0,47.8305,47.8493,47.8118,47.8399,23415.0
2021-03-23 13:55:00,51.03,51.03,50.97,51.02,50975.0,47.8399,47.8399,47.7836,47.8305,50975.0
2021-03-23 14:00:00,50.99,51.03,50.98,51.02,20875.0,47.8024,47.8399,47.793,47.8305,20875.0
2021-03-23 14:05:00,51.02,51.05,50.97,51.04,73935.0,47.8305,47.8586,47.7836,47.8493,73935.0
2021-03-23 14:10:00,51.06,51.09,51.04,51.05,56830.0,47.868,47.8961,47.8493,47.8586,56830.0
2021-03-23 14:15:00,51.03,51.03,50.97,50.97,50540.0,47.8399,47.8399,47.7836,47.7836,50540.0
2021-03-23 14:20:00,50.98,51.0,50.96,50.97,19620.0,47.793,47.8118,47.7743,47.7836,19620.0
2021-03-23 14:25:00,50.94,50.97,50.91,50.94,42840.0,47.7555,47.7836,47.7274,47.7555,42840.0
2021-03-23 14:30:00,50.94,50.96,50.92,50.95,42655.0,47.7555,47.7743,47.7368,47.7649,42655.0
2021-03-23 14:35:00,50.92,50.94,50.84,50.84,59350.0,47.7368,47.7555,47.6618,47.6618,59350.0
2021-03-23 14:40:00,50.85,50.87,50.75,50.81,101205.0,47.6711,47.6899,47.5774,47.6336,101205.0
2021-03-23 14:45:00,50.77,50.82,50.75,50.82,166785.0,47.5961,47.643,47.5774,47.643,166785.0
2021-03-23 14:50:00,50.82,50.82,50.76,50.76,112750.0,47.643,47.643,47.5868,47.5868,112750.0
2021-03-23 14:55:00,50.76,50.77,50.62,50.62,84920.0,47.5868,47.5961,47.4555,47.4555,84920.0
2021-03-23 15:00:00,50.63,50.77,50.59,50.77,99955.0,47.4649,47.5961,47.4274,47.5961,99955.0
2021-03-23 15:05:00,50.78,50.79,50.71,50.71,102890.0,47.6055,47.6149,47.5399,47.5399,102890.0
2021-03-23 15:10:00,50.72,50.72,50.62,50.62,56220.0,47.5493,47.5493,47.4555,47.4555,56220.0
2021-03-23 15:15:00,50.61,50.67,50.59,50.62,93895.0,47.4461,47.5024,47.4274,47.4555,93895.0
2021-03-23 15:20:00,50.62,50.62,50.45,50.47,153910.0,47.4555,47.4555,47.2961,47.3149,153910.0
2021-03-23 15:25:00,50.45,51.09,50.44,50.54,6648335.0,47.2961,47.8961,47.2868,47.3805,6648335.0
2021-03-23 15:30:00,50.51,50.51,50.4,50.41,122860.0,47.3524,47.3524,47.2493,47.2586,122860.0
2021-03-23 15:35:00,50.4,50.47,50.35,50.38,88790.0,47.2493,47.3149,47.2024,47.2305,88790.0
2021-03-23 15:40:00,50.4,50.49,50.38,50.47,101025.0,47.2493,47.3336,47.2305,47.3149,101025.0
2021-03-23 15:45:00,50.48,50.58,50.45,50.49,70900.0,47.3243,47.418,47.2961,47.3336,70900.0
2021-03-23 15:50:00,50.49,50.54,50.41,50.54,145015.0,47.3336,47.3805,47.2586,47.3805,145015.0
2021-03-23 15:55:00,50.57,50.62,50.54,50.54,222615.0,47.4086,47.4555,47.3805,47.3805,222615.0
2021-03-24 09:30:00,51.02,51.15,51.02,51.08,349750.0,47.8305,47.9524,47.8305,47.8868,349750.0
2021-03-24 09:35:00,51.09,51.23,51.09,51.22,208200.0,47.8961,48.0274,47.8961,48.018,208200.0
2021-03-24 09:40:00,51.22,51.27,51.17,51.27,238225.0,48.018,48.0649,47.9711,48.0649,238225.0
2021-03-24 09:45:00,51.28,51.38,51.27,51.3,228180.0,48.0743,48.168,48.0649,48.093,228180.0
2021-03-24 09:50:00,51.27,51.29,51.06,51.07,872080.0,48.0649,48.0836,47.868,47.8774,872080.0
2021-03-24 09:55:00,51.09,51.19,51.08,51.11,351675.0,47.8961,47.9899,47.8868,47.9149,351675.0
2021-03-24 10:00:00,51.1,51.26,51.1,51.18,105555.0,47.9055,48.0555,47.9055,47.9805,105555.0
2021-03-24 10:05:00,51.17,51.23,51.1,51.1,120215.0,47.9711,48.0274,47.9055,47.9055,120215.0
2021-03-24 10:10:00,51.09,51.23,51.07,51.15,77585.0,47.8961,48.0274,47.8774,47.9524,77585.0
2021-03-24 10:15:00,51.14,51.15,50.99,51.0,180855.0,47.943,47.9524,47.8024,47.8118,180855.0
2021-03-24 10:20:00,51.03,51.08,51.01,51.02,119995.0,47.8399,47.8868,47.8211,47.8305,119995.0
2021-03-24 10:25:00,51.02,51.15,51.02,51.14,123735.0,47.8305,47.9524,47.8305,47.943,123735.0
2021-03-24 10:30:00,51.16,51.2,51.11,51.19,86960.0,47.9618,47.9993,47.9149,47.9899,86960.0
2021-03-24 10:35:00,51.24,51.34,51.23,51.28,115595.0,48.0368,48.1305,48.0274,48.0743,115595.0
2021-03-24 10:40:00,51.31,51.34,51.26,51.26,128720.0,48.1024,48.1305,48.0555,48.0555,128720.0
2021-03-24 10:45:00,51.28,51.43,51.28,51.42,66760.0,48.0743,48.2149,48.0743,48.2055,66760.0
2021-03-24 10:50:00,51.44,51.5,51.42,51.48,78365.0,48.2242,48.2805,48.2055,48.2617,78365.0
2021-03-24 10:55:00,51.48,51.49,51.44,51.46,45425.0,48.2617,48.2711,48.2242,48.243,45425.0
2021-03-24 11:00:00,51.46,51.51,51.43,51.47,88135.0,48.243,48.2899,48.2149,48.2524,88135.0
2021-03-24 11:05:00,51.48,51.48,51.35,51.38,35570.0,48.2617,48.2617,48.1399,48.168,35570.0
2021-03-24 11:10:00,51.41,51.43,51.32,51.35,69920.0,48.1961,48.2149,48.1118,48.1399,69920.0
2021-03-24 11:15:00,51.35,51.35,51.2,51.2,73570.0,48.1399,48.1399,47.9993,47.9993,73570.0
2021-03-24 11:20:00,51.19,51.21,51.16,51.19,51390.0,47.9899,48.0086,47.9618,47.9899,51390.0
2021-03-24 11:25:00,51.19,51.23,51.17,51.2,70205.0,47.9899,48.0274,47.9711,47.9993,70205.0
2021-03-24 11:30:00,51.2,51.21,51.13,51.14,154270.0,47.9993,48.0086,47.9336,47.943,154270.0
2021-03-24 11:35:00,51.15,51.2,51.14,51.17,271500.0,47.9524,47.9993,47.943,47.9711,271500.0
2021-03-24 11:40:00,51.15,51.15,51.11,51.14,37215.0,47.9524,47.9524,47.9149,47.943,37215.0
2021-03-24 11:45:00,51.15,51.17,51.12,51.14,32815.0,47.9524,47.9711,47.9243,47.943,32815.0
2021-03-24 11:50:00,51.14,51.15,51.12,51.12,35475.0,47.943,47.9524,47.9243,47.9243,35475.0
2021-03-24 11:55:00,51.11,51.17,51.08,51.14,41380.0,47.9149,47.9711,47.8868,47.943,41380.0
2021-03-24 12:00:00,51.15,51.2,51.13,51.2,7290.0,47.9524,47.9993,47.9336,47.9993,7290.0
2021-03-24 12:05:00,51.19,51.25,51.18,51.25,33010.0,47.9899,48.0461,47.9805,48.0461,33010.0
2021-03-24 12:10:00,51.27,51.28,51.26,51.27,10200.0,48.0649,48.0743,48.0555,48.0649,10200.0
2021-03-24 12:15:00,51.27,51.34,51.27,51.31,60790.0,48.0649,48.1305,48.0649,48.1024,60790.0
2021-03-24 12:20:00,51.32,51.33,51.3,51.33,14590.0,48.1118,48.1211,48.093,48.1211,14590.0
2021-03-24 12:25:00,51.32,51.32,51.29,51.32,70640.0,48.1118,48.1118,48.0836,48.1118,70640.0
2021-03-24 12:30:00,51.34,51.34,51.24,51.24,10825.0,48.1305,48.1305,48.0368,48.0368,10825.0
2021-03-24 12:35:00,51.25,51.32,51.25,51.32,11855.0,48.0461,48.1118,48.0461,48.1118,11855.0
2021-03-24 12:40:00,51.33,51.36,51.31,51.34,76340.0,48.1211,48.1493,48.1024,48.1305,76340.0
2021-03-24 12:45:00,51.34,51.34,51.22,51.22,32455.0,48.1305,48.1305,48.018,48.018,32455.0
2021-03-24 12:50:00,51.2,51.2,51.15,51.15,17195.0,47.9993,47.9993,47.9524,47.9524,17195.0
2021-03-24 12:55:00,51.14,51.2,51.14,51.18,80685.0,47.943,47.9993,47.943,47.9805,80685.0
2021-03-24 13:00:00,51.18,51.19,51.06,51.06,38040.0,47.9805,47.9899,47.868,47.868,38040.0
2021-03-24 13:05:00,51.06,51.08,51.02,51.05,13795.0,47.868,47.8868,47.8305,47.8586,13795.0
2021-03-24 13:10:00,51.06,51.06,50.93,50.93,98765.0,47.868,47.868,47.7461,47.7461,98765.0
2021-03-24 13:15:00,50.91,50.91,50.87,50.88,17485.0,47.7274,47.7274,47.6899,47.6993,17485.0
2021-03-24 13:20:00,50.88,50.96,50.88,50.96,21405.0,47.6993,47.7743,47.6993,47.7743,21405.0
2021-03-24 13:25:00,50.97,51.01,50.94,50.99,19270.0,47.7836,47.8211,47.7555,47.8024,19270.0
2021-03-24 13:30:00,51.03,51.05,51.02,51.02,10690.0,47.8399,47.8586,47.8305,47.8305,10690.0
2021-03-24 13:35:00,51.01,51.08,51.01,51.07,15745.0,47.8211,47.8868,47.8211,47.8774,15745.0
2021-03-24 13:40:00,51.09,51.1,50.91,50.91,11865.0,47.8961,47.9055,47.7274,47.7274,11865.0
2021-03-24 13:45:00,50.9,51.06,50.9,51.06,47685.0,47.718,47.868,47.718,47.868,47685.0
2021-03-24 13:50:00,51.09,51.11,51.05,51.05,13610.0,47.8961,47.9149,47.8586,47.8586,13610.0
2021-03-24 13:55:00,51.08,51.09,51.06,51.08,56815.0,47.8868,47.8961,47.868,47.8868,56815.0
2021-03-24 14:00:00,51.06,51.06,51.0,51.02,17090.0,47.868,47.868,47.8118,47.8305,17090.0
2021-03-24 14:05:00,51.04,51.07,51.01,51.05,17005.0,47.8493,47.8774,47.8211,47.8586,17005.0
2021-03-24 14:10:00,51.07,51.07,51.0,51.02,9700.0,47.8774,47.8774,47.8118,47.8305,9700.0
2021-03-24 14:15:00,51.0,51.02,50.96,51.0,19270.0,47.8118,47.8305,47.7743,47.8118,19270.0
2021-03-24 14:20:00,51.0,51.04,50.97,50.97,12860.0,47.8118,47.8493,47.7836,47.7836,12860.0
2021-03-24 14:25:00,50.98,50.98,50.89,50.89,9195.0,47.793,47.793,47.7086,47.7086,9195.0
2021-03-24 14:30:00,50.86,50.86,50.74,50.81,57780.0,47.6805,47.6805,47.568,47.6336,57780.0
2021-03-24 14:35:00,50.8,50.82,50.74,50.76,26405.0,47.6243,47.643,47.568,47.5868,26405.0
2021-03-24 14:40:00,50.77,50.77,50.69,50.69,18255.0,47.5961,47.5961,47.5211,47.5211,18255.0
2021-03-24 14:45:00,50.68,50.87,50.66,50.87,40360.0,47.5118,47.6899,47.493,47.6899,40360.0
2021-03-24 14:50:00,50.83,50.85,50.7,50.7,12050.0,47.6524,47.6711,47.5305,47.5305,12050.0
2021-03-24 14:55:00,50.73,50.76,50.66,50.67,34840.0,47.5586,47.5868,47.493,47.5024,34840.0
2021-03-24 15:00:00,50.68,50.7,50.63,50.68,33685.0,47.5118,47.5305,47.4649,47.5118,33685.0
2021-03-24 15:05:00,50.68,50.76,50.68,50.7,17295.0,47.5118,47.5868,47.5118,47.5305,17295.0
2021-03-24 15:10:00,50.69,50.72,50.65,50.68,51410.0,47.5211,47.5493,47.4836,47.5118,51410.0
2021-03-24 15:15:00,50.66,50.79,50.66,50.77,33460.0,47.493,47.6149,47.493,47.5961,33460.0
2021-03-24 15:20:00,50.72,50.72,50.62,50.62,51480.0,47.5493,47.5493,47.4555,47.4555,51480.0
2021-03-24 15:25:00,50.61,50.63,50.56,50.6,39895.0,47.4461,47.4649,47.3993,47.4368,39895.0
2021-03-24 15:30:00,50.58,50.59,50.47,50.47,133480.0,47.418,47.4274,47.3149,47.3149,133480.0
2021-03-24 15:35:00,50.47,50.53,50.44,50.46,77790.0,47.3149,47.3711,47.2868,47.3055,77790.0
2021-03-24 15:40:00,50.45,50.51,50.4,50.43,44850.0,47.2961,47.3524,47.2493,47.2774,44850.0
2021-03-24 15:45:00,50.42,50.51,50.41,50.46,30440.0,47.268,47.3524,47.2586,47.3055,30440.0
2021-03-24 15:50:00,50.45,50.45,50.36,50.36,127345.0,47.2961,47.2961,47.2118,47.2118,127345.0
2021-03-24 15:55:00,50.31,50.37,50.25,50.25,194000.0,47.1649,47.2211,47.1086,47.1086,194000.0
2021-03-25 09:30:00,49.74,49.89,49.7,49.7,313220.0,46.7521,46.8931,46.7145,46.7145,313220.0
2021-03-25 09:35:00,49.67,49.89,49.62,49.78,72240.0,46.6863,46.8931,46.6393,46.7897,72240.0
2021-03-25 09:40:00,49.82,49.86,49.75,49.84,170595.0,46.8273,46.8649,46.7615,46.8461,170595.0
2021-03-25 09:45:00,49.83,49.88,49.77,49.77,135365.0,46.8367,46.8837,46.7803,46.7803,135365.0
2021-03-25 09:50:00,49.74,49.75,49.55,49.6,94690.0,46.7521,46.7615,46.5735,46.6205,94690.0
2021-03-25 09:55:00,49.59,49.71,49.5,49.66,77180.0,46.6111,46.7239,46.5265,46.6769,77180.0
2021-03-25 10:00:00,49.67,49.82,49.58,49.82,130180.0,46.6863,46.8273,46.6017,46.8273,130180.0
2021-03-25 10:05:00,49.8,49.93,49.8,49.91,54285.0,46.8085,46.9307,46.8085,46.9119,54285.0
2021-03-25 10:10:00,49.9,49.95,49.86,49.91,152645.0,46.9025,46.9495,46.8649,46.9119,152645.0
2021-03-25 10:15:00,49.89,49.89,49.73,49.76,82830.0,46.8931,46.8931,46.7427,46.7709,82830.0
2021-03-25 10:20:00,49.78,49.88,49.77,49.86,89835.0,46.7897,46.8837,46.7803,46.8649,89835.0
2021-03-25 10:25:00,49.88,49.94,49.82,49.83,72575.0,46.8837,46.9401,46.8273,46.8367,72575.0
2021-03-25 10:30:00,49.81,49.88,49.79,49.8,40815.0,46.8179,46.8837,46.7991,46.8085,40815.0
2021-03-25 10:35:00,49.78,49.82,49.72,49.79,31305.0,46.7897,46.8273,46.7333,46.7991,31305.0
2021-03-25 10:40:00,49.78,49.78,49.67,49.7,44080.0,46.7897,46.7897,46.6863,46.7145,44080.0
2021-03-25 10:45:00,49.7,49.74,49.62,49.63,33495.0,46.7145,46.7521,46.6393,46.6487,33495.0
2021-03-25 10:50:00,49.59,49.59,49.51,49.51,31230.0,46.6111,46.6111,46.5359,46.5359,31230.0
2021-03-25 10:55:00,49.49,49.66,49.47,49.66,40300.0,46.5171,46.6769,46.4983,46.6769,40300.0
2021-03-25 11:00:00,49.62,49.68,49.56,49.58,42190.0,46.6393,46.6957,46.5829,46.6017,42190.0
2021-03-25 11:05:00,49.6,49.68,49.57,49.67,21445.0,46.6205,46.6957,46.5923,46.6863,21445.0
2021-03-25 11:10:00,49.64,49.88,49.64,49.87,107510.0,46.6581,46.8837,46.6581,46.8743,107510.0
2021-03-25 11:15:00,49.88,49.97,49.85,49.97,76960.0,46.8837,46.9683,46.8555,46.9683,76960.0
2021-03-25 11:20:00,49.96,50.0,49.96,49.99,60260.0,46.9589,46.9965,46.9589,46.9871,60260.0
2021-03-25 11:25:00,49.94,50.08,49.93,50.08,17290.0,46.9401,47.0717,46.9307,47.0717,17290.0
2021-03-25 11:30:00,50.07,50.24,50.07,50.24,48940.0,47.0623,47.2221,47.0623,47.2221,48940.0
2021-03-25 11:35:00,50.23,50.25,50.21,50.21,15620.0,47.2127,47.2315,47.1939,47.1939,15620.0
2021-03-25 11:40:00,50.22,50.23,50.16,50.16,50650.0,47.2033,47.2127,47.1469,47.1469,50650.0
2021-03-25 11:45:00,50.1,50.21,50.06,50.15,34915.0,47.0905,47.1939,47.0529,47.1375,34915.0
2021-03-25 11:50:00,50.13,50.32,50.11,50.32,32270.0,47.1187,47.2973,47.0999,47.2973,32270.0
2021-03-25 11:55:00,50.32,50.47,50.31,50.47,42910.0,47.2973,47.4382,47.2879,47.4382,42910.0
2021-03-25 12:00:00,50.51,50.59,50.49,50.57,147380.0,47.4758,47.551,47.457,47.5322,147380.0
2021-03-25 12:05:00,50.56,50.56,50.49,50.5,63190.0,47.5228,47.5228,47.457,47.4664,63190.0
2021-03-25 12:10:00,50.52,50.52,50.45,50.45,27575.0,47.4852,47.4852,47.4194,47.4194,27575.0
2021-03-25 12:15:00,50.47,50.66,50.47,50.63,62345.0,47.4382,47.6168,47.4382,47.5886,62345.0
2021-03-25 12:20:00,50.62,50.67,50.61,50.65,53835.0,47.5792,47.6262,47.5698,47.6074,53835.0
2021-03-25 12:25:00,50.71,50.74,50.65,50.66,26705.0,47.6638,47.692,47.6074,47.6168,26705.0
2021-03-25 12:30:00,50.67,50.75,50.67,50.72,40045.0,47.6262,47.7014,47.6262,47.6732,40045.0
2021-03-25 12:35:00,50.73,50.74,50.67,50.7,28790.0,47.6826,47.692,47.6262,47.6544,28790.0
2021-03-25 12:40:00,50.72,50.83,50.7,50.83,12745.0,47.6732,47.7766,47.6544,47.7766,12745.0
2021-03-25 12:45:00,50.83,50.89,50.82,50.87,45325.0,47.7766,47.833,47.7672,47.8142,45325.0
2021-03-25 12:50:00,50.86,50.9,50.83,50.86,37085.0,47.8048,47.8424,47.7766,47.8048,37085.0
2021-03-25 12:55:00,50.82,50.84,50.79,50.79,12475.0,47.7672,47.786,47.739,47.739,12475.0
2021-03-25 13:00:00,50.78,50.79,50.65,50.75,40510.0,47.7296,47.739,47.6074,47.7014,40510.0
2021-03-25 13:05:00,50.77,50.85,50.74,50.82,50900.0,47.7202,47.7954,47.692,47.7672,50900.0
2021-03-25 13:10:00,50.85,50.89,50.79,50.89,16425.0,47.7954,47.833,47.739,47.833,16425.0
2021-03-25 13:15:00,50.89,50.89,50.8,50.82,31585.0,47.833,47.833,47.7484,47.7672,31585.0
2021-03-25 13:20:00,50.83,50.84,50.74,50.77,45470.0,47.7766,47.786,47.692,47.7202,45470.0
2021-03-25 13:25:00,50.74,50.8,50.7,50.72,22205.0,47.692,47.7484,47.6544,47.6732,22205.0
2021-03-25 13:30:00,50.73,50.76,50.67,50.7,74205.0,47.6826,47.7108,47.6262,47.6544,74205.0
2021-03-25 13:35:00,50.71,50.71,50.63,50.7,23730.0,47.6638,47.6638,47.5886,47.6544,23730.0
2021-03-25 13:40:00,50.75,50.81,50.73,50.79,14215.0,47.7014,47.7578,47.6826,47.739,14215.0
2021-03-25 13:45:00,50.81,50.86,50.67,50.74,34715.0,47.7578,47.8048,47.6262,47.692,34715.0
2021-03-25 13:50:00,50.71,50.76,50.7,50.74,20445.0,47.6638,47.7108,47.6544,47.692,20445.0
2021-03-25 13:55:00,50.78,50.79,50.64,50.64,37915.0,47.7296,47.739,47.598,47.598,37915.0
2021-03-25 14:00:00,50.63,50.64,50.59,50.6,10630.0,47.5886,47.598,47.551,47.5604,10630.0
2021-03-25 14:05:00,50.6,50.68,50.59,50.63,28260.0,47.5604,47.6356,47.551,47.5886,28260.0
2021-03-25 14:10:00,50.63,50.69,50.6,50.68,35275.0,47.5886,47.645,47.5604,47.6356,35275.0
2021-03-25 14:15:00,50.67,50.8,50.67,50.8,30485.0,47.6262,47.7484,47.6262,47.7484,30485.0
2021-03-25 14:20:00,50.79,50.8,50.71,50.74,73950.0,47.739,47.7484,47.6638,47.692,73950.0
2021-03-25 14:25:00,50.76,50.78,50.54,50.54,135455.0,47.7108,47.7296,47.504,47.504,135455.0
2021-03-25 14:30:00,50.55,50.6,50.55,50.59,16915.0,47.5134,47.5604,47.5134,47.551,16915.0
2021-03-25 14:35:00,50.57,50.8,50.57,50.78,105170.0,47.5322,47.7484,47.5322,47.7296,105170.0
2021-03-25 14:40:00,50.78,50.84,50.78,50.84,30770.0,47.7296,47.786,47.7296,47.786,30770.0
2021-03-25 14:45:00,50.85,50.9,50.85,50.87,26755.0,47.7954,47.8424,47.7954,47.8142,26755.0
2021-03-25 14:50:00,50.89,50.97,50.87,50.96,32855.0,47.833,47.9082,47.8142,47.8988,32855.0
2021-03-25 14:55:00,50.93,50.97,50.87,50.96,276365.0,47.8706,47.9082,47.8142,47.8988,276365.0
2021-03-25 15:00:00,50.97,51.0,50.9,50.94,63775.0,47.9082,47.9364,47.8424,47.88,63775.0
2021-03-25 15:05:00,50.96,50.99,50.9,50.93,35130.0,47.8988,47.927,47.8424,47.8706,35130.0
2021-03-25 15:10:00,50.9,51.05,50.9,51.01,61100.0,47.8424,47.9834,47.8424,47.9458,61100.0
2021-03-25 15:15:00,51.01,51.1,51.01,51.1,49325.0,47.9458,48.0304,47.9458,48.0304,49325.0
2021-03-25 15:20:00,51.11,51.14,51.11,51.14,51340.0,48.0398,48.068,48.0398,48.068,51340.0
2021-03-25 15:25:00,51.13,51.17,51.11,51.17,18210.0,48.0586,48.0962,48.0398,48.0962,18210.0
2021-03-25 15:30:00,51.16,51.2,51.13,51.18,92365.0,48.0868,48.1244,48.0586,48.1056,92365.0
2021-03-25 15:35:00,51.15,51.24,51.15,51.23,82875.0,48.0774,48.162,48.0774,48.1526,82875.0
2021-03-25 15:40:00,51.23,51.29,51.19,51.22,75890.0,48.1526,48.209,48.115,48.1432,75890.0
2021-03-25 15:45:00,51.23,51.28,51.2,51.25,99630.0,48.1526,48.1996,48.1244,48.1714,99630.0
2021-03-25 15:50:00,51.25,51.36,51.25,51.25,129370.0,48.1714,48.2748,48.1714,48.1714,129370.0
2021-03-25 15:55:00,51.24,51.24,51.16,51.19,193640.0,48.162,48.162,48.0868,48.115,193640.0
2021-03-26 09:30:00,51.56,51.64,51.42,51.46,256805.0,48.4628,48.538,48.3312,48.3688,256805.0
2021-03-26 09:35:00,51.47,51.47,51.35,51.41,74700.0,48.3782,48.3782,48.2654,48.3218,74700.0
2021-03-26 09:40:00,51.43,51.51,51.42,51.51,90540.0,48.3406,48.4158,48.3312,48.4158,90540.0
2021-03-26 09:45:00,51.52,51.54,51.46,51.54,195700.0,48.4252,48.444,48.3688,48.444,195700.0
2021-03-26 09:50:00,51.54,51.58,51.5,51.52,134410.0,48.444,48.4816,48.4064,48.4252,134410.0
2021-03-26 09:55:00,51.52,51.69,51.52,51.69,92865.0,48.4252,48.585,48.4252,48.585,92865.0
2021-03-26 10:00:00,51.7,51.79,51.69,51.79,55125.0,48.5944,48.6789,48.585,48.6789,55125.0
2021-03-26 10:05:00,51.79,51.83,51.77,51.79,69495.0,48.6789,48.7165,48.6601,48.6789,69495.0
2021-03-26 10:10:00,51.81,51.91,51.8,51.91,51930.0,48.6977,48.7917,48.6883,48.7917,51930.0
2021-03-26 10:15:00,51.92,51.94,51.88,51.94,23695.0,48.8011,48.8199,48.7635,48.8199,23695.0
2021-03-26 10:20:00,51.93,51.97,51.91,51.97,38335.0,48.8105,48.8481,48.7917,48.8481,38335.0
2021-03-26 10:25:00,52.01,52.03,51.99,52.03,21160.0,48.8857,48.9045,48.8669,48.9045,21160.0
2021-03-26 10:30:00,52.03,52.07,51.99,52.03,49255.0,48.9045,48.9421,48.8669,48.9045,49255.0
2021-03-26 10:35:00,52.05,52.08,52.01,52.06,32670.0,48.9233,48.9515,48.8857,48.9327,32670.0
2021-03-26 10:40:00,52.05,52.06,52.04,52.05,25015.0,48.9233,48.9327,48.9139,48.9233,25015.0
2021-03-26 10:45:00,52.01,52.04,51.89,51.89,24800.0,48.8857,48.9139,48.7729,48.7729,24800.0
2021-03-26 10:50:00,51.91,51.95,51.89,51.91,21410.0,48.7917,48.8293,48.7729,48.7917,21410.0
2021-03-26 10:55:00,51.89,51.9,51.82,51.83,11335.0,48.7729,48.7823,48.7071,48.7165,11335.0
2021-03-26 11:00:00,51.85,51.85,51.75,51.84,24825.0,48.7353,48.7353,48.6413,48.7259,24825.0
2021-03-26 11:05:00,51.82,51.82,51.74,51.75,44830.0,48.7071,48.7071,48.632,48.6413,44830.0
2021-03-26 11:10:00,51.74,51.74,51.63,51.64,66960.0,48.632,48.632,48.5286,48.538,66960.0
2021-03-26 11:15:00,51.61,51.64,51.58,51.62,34785.0,48.5098,48.538,48.4816,48.5192,34785.0
2021-03-26 11:20:00,51.64,51.67,51.61,51.64,156515.0,48.538,48.5662,48.5098,48.538,156515.0
2021-03-26 11:25:00,51.64,51.7,51.64,51.7,53900.0,48.538,48.5944,48.538,48.5944,53900.0
2021-03-26 11:30:00,51.72,51.81,51.67,51.81,25300.0,48.6132,48.6977,48.5662,48.6977,25300.0
2021-03-26 11:35:00,51.8,51.83,51.8,51.83,36165.0,48.6883,48.7165,48.6883,48.7165,36165.0
2021-03-26 11:40:00,51.84,51.89,51.82,51.89,13650.0,48.7259,48.7729,48.7071,48.7729,13650.0
2021-03-26 11:45:00,51.88,51.89,51.84,51.87,95750.0,48.7635,48.7729,48.7259,48.7541,95750.0
2021-03-26 11:50:00,51.88,51.89,51.82,51.83,38365.0,48.7635,48.7729,48.7071,48.7165,38365.0
2021-03-26 11:55:00,51.82,51.92,51.82,51.91,58960.0,48.7071,48.8011,48.7071,48.7917,58960.0
2021-03-26 12:00:00,51.91,51.95,51.89,51.91,30780.0,48.7917,48.8293,48.7729,48.7917,30780.0
2021-03-26 12:05:00,51.9,51.95,51.89,51.93,10065.0,48.7823,48.8293,48.7729,48.8105,10065.0
2021-03-26 12:10:00,51.95,52.06,51.94,52.05,80570.0,48.8293,48.9327,48.8199,48.9233,80570.0
2021-03-26 12:15:00,52.06,52.07,52.01,52.06,97700.0,48.9327,48.9421,48.8857,48.9327,97700.0
2021-03-26 12:20:00,52.08,52.11,52.08,52.09,32325.0,48.9515,48.9797,48.9515,48.9609,32325.0
2021-03-26 12:25:00,52.1,52.12,52.09,52.12,19205.0,48.9703,48.9891,48.9609,48.9891,19205.0
2021-03-26 12:30:00,52.13,52.17,52.13,52.15,22765.0,48.9985,49.0361,48.9985,49.0173,22765.0
2021-03-26 12:35:00,52.16,52.17,52.06,52.08,37110.0,49.0267,49.0361,48.9327,48.9515,37110.0
2021-03-26 12:40:00,52.07,52.09,52.06,52.07,56195.0,48.9421,48.9609,48.9327,48.9421,56195.0
2021-03-26 12:45:00,52.07,52.08,52.0,52.02,35995.0,48.9421,48.9515,48.8763,48.8951,35995.0
2021-03-26 12:50:00,52.01,52.03,51.99,51.99,35065.0,48.8857,48.9045,48.8669,48.8669,35065.0
2021-03-26 12:55:00,51.99,52.0,51.89,51.91,51510.0,48.8669,48.8763,48.7729,48.7917,51510.0
2021-03-26 13:00:00,51.92,51.98,51.92,51.98,22215.0,48.8011,48.8575,48.8011,48.8575,22215.0
2021-03-26 13:05:00,51.98,52.04,51.96,52.03,100945.0,48.8575,48.9139,48.8387,48.9045,100945.0
2021-03-26 13:10:00,52.04,52.04,51.94,51.95,25035.0,48.9139,48.9139,48.8199,48.8293,25035.0
2021-03-26 13:15:00,51.95,51.96,51.94,51.94,31275.0,48.8293,48.8387,48.8199,48.8199,31275.0
2021-03-26 13:20:00,51.94,51.98,51.92,51.96,172495.0,48.8199,48.8575,48.8011,48.8387,172495.0
2021-03-26 13:25:00,51.95,52.0,51.94,51.94,53210.0,48.8293,48.8763,48.8199,48.8199,53210.0
2021-03-26 13:30:00,51.94,51.98,51.94,51.94,57390.0,48.8199,48.8575,48.8199,48.8199,57390.0
2021-03-26 13:35:00,51.93,51.93,51.83,51.83,38300.0,48.8105,48.8105,48.7165,48.7165,38300.0
2021-03-26 13:40:00,51.83,51.84,51.75,51.75,34905.0,48.7165,48.7259,48.6413,48.6413,34905.0
2021-03-26 13:45:00,51.74,51.74,51.6,51.6,12600.0,48.632,48.632,48.5004,48.5004,12600.0
2021-03-26 13:50:00,51.6,51.71,51.6,51.69,62940.0,48.5004,48.6038,48.5004,48.585,62940.0
2021-03-26 13:55:00,51.71,51.72,51.68,51.7,22540.0,48.6038,48.6132,48.5756,48.5944,22540.0
2021-03-26 14:00:00,51.7,51.72,51.65,51.65,14805.0,48.5944,48.6132,48.5474,48.5474,14805.0
2021-03-26 14:05:00,51.66,51.66,51.5,51.52,21595.0,48.5568,48.5568,48.4064,48.4252,21595.0
2021-03-26 14:10:00,51.52,51.55,51.46,51.49,18565.0,48.4252,48.4534,48.3688,48.397,18565.0
2021-03-26 14:15:00,51.47,51.49,51.42,51.46,22945.0,48.3782,48.397,48.3312,48.3688,22945.0
2021-03-26 14:20:00,51.47,51.63,51.47,51.63,16665.0,48.3782,48.5286,48.3782,48.5286,16665.0
2021-03-26 14:25:00,51.64,51.7,51.64,51.68,56035.0,48.538,48.5944,48.538,48.5756,56035.0
2021-03-26 14:30:00,51.67,51.74,51.63,51.71,81230.0,48.5662,48.632,48.5286,48.6038,81230.0
2021-03-26 14:35:00,51.71,51.75,51.65,51.67,46180.0,48.6038,48.6413,48.5474,48.5662,46180.0
2021-03-26 14:40:00,51.67,51.71,51.64,51.67,40310.0,48.5662,48.6038,48.538,48.5662,40310.0
2021-03-26 14:45:00,51.66,51.66,51.46,51.47,104375.0,48.5568,48.5568,48.3688,48.3782,104375.0
2021-03-26 14:50:00,51.45,51.76,51.45,51.73,120080.0,48.3594,48.6507,48.3594,48.6226,120080.0
2021-03-26 14:55:00,51.7,51.83,51.68,51.83,150670.0,48.5944,48.7165,48.5756,48.7165,150670.0
2021-03-26 15:00:00,51.82,51.83,51.79,51.79,22965.0,48.7071,48.7165,48.6789,48.6789,22965.0
2021-03-26 15:05:00,51.8,51.82,51.72,51.72,22070.0,48.6883,48.7071,48.6132,48.6132,22070.0
2021-03-26 15:10:00,51.76,51.82,51.75,51.77,38620.0,48.6507,48.7071,48.6413,48.6601,38620.0
2021-03-26 15:15:00,51.76,51.88,51.76,51.88,88410.0,48.6507,48.7635,48.6507,48.7635,88410.0
2021-03-26 15:20:00,51.87,51.9,51.84,51.84,20405.0,48.7541,48.7823,48.7259,48.7259,20405.0
2021-03-26 15:25:00,51.84,51.9,51.81,51.9,49570.0,48.7259,48.7823,48.6977,48.7823,49570.0
2021-03-26 15:30:00,51.9,51.97,51.9,51.97,31715.0,48.7823,48.8481,48.7823,48.8481,31715.0
2021-03-26 15:35:00,51.95,52.02,51.94,51.99,59280.0,48.8293,48.8951,48.8199,48.8669,59280.0
2021-03-26 15:40:00,52.01,52.02,51.98,52.01,50415.0,48.8857,48.8951,48.8575,48.8857,50415.0
2021-03-26 15:45:00,52.02,52.12,52.01,52.12,87460.0,48.8951,48.9891,48.8857,48.9891,87460.0
2021-03-26 15:50:00,52.13,52.2,52.09,52.2,193030.0,48.9985,49.0643,48.9609,49.0643,193030.0
2021-03-26 15:55:00,52.22,52.39,52.21,52.39,257585.0,49.0831,49.2429,49.0737,49.2429,257585.0
2021-03-29 09:30:00,52.13,52.22,52.04,52.19,275965.0,48.9985,49.0831,48.9139,49.0549,275965.0
2021-03-29 09:35:00,52.2,52.38,52.2,52.36,167130.0,49.0643,49.2335,49.0643,49.2147,167130.0
2021-03-29 09:40:00,52.36,52.47,52.36,52.44,57655.0,49.2147,49.3181,49.2147,49.2899,57655.0
2021-03-29 09:45:00,52.43,52.57,52.42,52.5,145730.0,49.2805,49.4121,49.2711,49.3463,145730.0
2021-03-29 09:50:00,52.5,52.58,52.4,52.4,134580.0,49.3463,49.4215,49.2523,49.2523,134580.0
2021-03-29 09:55:00,52.39,52.43,52.32,52.33,59435.0,49.2429,49.2805,49.1771,49.1865,59435.0
2021-03-29 10:00:00,52.31,52.36,52.23,52.33,114575.0,49.1677,49.2147,49.0925,49.1865,114575.0
2021-03-29 10:05:00,52.33,52.34,52.09,52.11,69845.0,49.1865,49.1959,48.9609,48.9797,69845.0
2021-03-29 10:10:00,52.12,52.18,52.04,52.07,68985.0,48.9891,49.0455,48.9139,48.9421,68985.0
2021-03-29 10:15:00,52.02,52.03,51.97,52.03,69385.0,48.8951,48.9045,48.8481,48.9045,69385.0
2021-03-29 10:20:00,52.0,52.0,51.88,51.93,73410.0,48.8763,48.8763,48.7635,48.8105,73410.0
2021-03-29 10:25:00,51.9,51.92,51.8,51.81,118760.0,48.7823,48.8011,48.6883,48.6977,118760.0
2021-03-29 10:30:00,51.79,51.85,51.7,51.71,27095.0,48.6789,48.7353,48.5944,48.6038,27095.0
2021-03-29 10:35:00,51.71,51.84,51.67,51.75,41350.0,48.6038,48.7259,48.5662,48.6413,41350.0
2021-03-29 10:40:00,51.72,51.72,51.66,51.67,39100.0,48.6132,48.6132,48.5568,48.5662,39100.0
2021-03-29 10:45:00,51.65,51.66,51.58,51.61,116710.0,48.5474,48.5568,48.4816,48.5098,116710.0
2021-03-29 10:50:00,51.6,51.66,51.47,51.47,105110.0,48.5004,48.5568,48.3782,48.3782,105110.0
2021-03-29 10:55:00,51.46,51.57,51.46,51.49,119245.0,48.3688,48.4722,48.3688,48.397,119245.0
2021-03-29 11:00:00,51.49,51.5,51.43,51.48,73805.0,48.397,48.4064,48.3406,48.3876,73805.0
2021-03-29 11:05:00,51.44,51.46,51.35,51.42,91070.0,48.35,48.3688,48.2654,48.3312,91070.0
2021-03-29 11:10:00,51.44,51.49,51.31,51.38,144070.0,48.35,48.397,48.2278,48.2936,144070.0
2021-03-29 11:15:00,51.38,51.43,51.36,51.36,29480.0,48.2936,48.3406,48.2748,48.2748,29480.0
2021-03-29 11:20:00,51.37,51.42,51.33,51.38,67715.0,48.2842,48.3312,48.2466,48.2936,67715.0
2021-03-29 11:25:00,51.42,51.46,51.36,51.46,54135.0,48.3312,48.3688,48.2748,48.3688,54135.0
2021-03-29 11:30:00,51.46,51.58,51.43,51.58,20655.0,48.3688,48.4816,48.3406,48.4816,20655.0
2021-03-29 11:35:00,51.58,51.6,51.52,51.53,37845.0,48.4816,48.5004,48.4252,48.4346,37845.0
2021-03-29 11:40:00,51.52,51.57,51.51,51.57,21850.0,48.4252,48.4722,48.4158,48.4722,21850.0
2021-03-29 11:45:00,51.55,51.55,51.46,51.46,30540.0,48.4534,48.4534,48.3688,48.3688,30540.0
2021-03-29 11:50:00,51.46,51.62,51.42,51.62,53420.0,48.3688,48.5192,48.3312,48.5192,53420.0
2021-03-29 11:55:00,51.63,51.64,51.6,51.6,26770.0,48.5286,48.538,48.5004,48.5004,26770.0
2021-03-29 12:00:00,51.6,51.63,51.53,51.53,51290.0,48.5004,48.5286,48.4346,48.4346,51290.0
2021-03-29 12:05:00,51.52,51.53,51.41,51.41,25360.0,48.4252,48.4346,48.3218,48.3218,25360.0
2021-03-29 12:10:00,51.42,51.43,51.34,51.37,45430.0,48.3312,48.3406,48.256,48.2842,45430.0
2021-03-29 12:15:00,51.36,51.36,51.27,51.29,110635.0,48.2748,48.2748,48.1902,48.209,110635.0
2021-03-29 12:20:00,51.3,51.33,51.27,51.3,64050.0,48.2184,48.2466,48.1902,48.2184,64050.0
2021-03-29 12:25:00,51.3,51.46,51.3,51.45,41280.0,48.2184,48.3688,48.2184,48.3594,41280.0
2021-03-29 12:30:00,51.47,51.54,51.45,51.54,99925.0,48.3782,48.444,48.3594,48.444,99925.0
2021-03-29 12:35:00,51.53,51.58,51.52,51.58,17195.0,48.4346,48.4816,48.4252,48.4816,17195.0
2021-03-29 12:40:00,51.56,51.65,51.54,51.64,13850.0,48.4628,48.5474,48.444,48.538,13850.0
2021-03-29 12:45:00,51.67,51.67,51.55,51.58,38105.0,48.5662,48.5662,48.4534,48.4816,38105.0
2021-03-29 12:50:00,51.56,51.67,51.51,51.66,59995.0,48.4628,48.5662,48.4158,48.5568,59995.0
2021-03-29 12:55:00,51.69,51.72,51.67,51.69,43020.0,48.585,48.6132,48.5662,48.585,43020.0
2021-03-29 13:00:00,51.7,51.77,51.66,51.73,30880.0,48.5944,48.6601,48.5568,48.6226,30880.0
2021-03-29 13:05:00,51.73,51.78,51.73,51.73,69945.0,48.6226,48.6695,48.6226,48.6226,69945.0
2021-03-29 13:10:00,51.73,51.78,51.7,51.7,60785.0,48.6226,48.6695,48.5944,48.5944,60785.0
2021-03-29 13:15:00,51.7,51.7,51.65,51.66,35740.0,48.5944,48.5944,48.5474,48.5568,35740.0
2021-03-29 13:20:00,51.67,51.67,51.63,51.65,30995.0,48.5662,48.5662,48.5286,48.5474,30995.0
2021-03-29 13:25:00,51.65,51.65,51.57,51.57,25155.0,48.5474,48.5474,48.4722,48.4722,25155.0
2021-03-29 13:30:00,51.56,51.74,51.56,51.74,21445.0,48.4628,48.632,48.4628,48.632,21445.0
2021-03-29 13:35:00,51.74,51.74,51.61,51.61,33485.0,48.632,48.632,48.5098,48.5098,33485.0
2021-03-29 13:40:00,51.62,51.62,51.55,51.55,17645.0,48.5192,48.5192,48.4534,48.4534,17645.0
2021-03-29 13:45:00,51.53,51.6,51.53,51.54,18960.0,48.4346,48.5004,48.4346,48.444,18960.0
2021-03-29 13:50:00,51.53,51.64,51.53,51.54,34100.0,48.4346,48.538,48.4346,48.444,34100.0
2021-03-29 13:55:00,51.52,51.54,51.47,51.47,20595.0,48.4252,48.444,48.3782,48.3782,20595.0
2021-03-29 14:00:00,51.48,51.52,51.44,51.47,12305.0,48.3876,48.4252,48.35,48.3782,12305.0
2021-03-29 14:05:00,51.5,51.56,51.47,51.55,16515.0,48.4064,48.4628,48.3782,48.4534,16515.0
2021-03-29 14:10:00,51.54,51.62,51.46,51.62,24450.0,48.444,48.5192,48.3688,48.5192,24450.0
2021-03-29 14:15:00,51.6,51.61,51.51,51.53,34990.0,48.5004,48.5098,48.4158,48.4346,34990.0
2021-03-29 14:20:00,51.54,51.59,51.52,51.59,34545.0,48.444,48.491,48.4252,48.491,34545.0
2021-03-29 14:25:00,51.55,51.61,51.54,51.58,56150.0,48.4534,48.5098,48.444,48.4816,56150.0
2021-03-29 14:30:00,51.55,51.57,51.45,51.45,71040.0,48.4534,48.4722,48.3594,48.3594,71040.0
2021-03-29 14:35:00,51.47,51.47,51.42,51.42,28580.0,48.3782,48.3782,48.3312,48.3312,28580.0
2021-03-29 14:40:00,51.43,51.47,51.41,51.46,26770.0,48.3406,48.3782,48.3218,48.3688,26770.0
2021-03-29 14:45:00,51.44,51.56,51.44,51.5,41955.0,48.35,48.4628,48.35,48.4064,41955.0
2021-03-29 14:50:00,51.5,51.54,51.44,51.5,14210.0,48.4064,48.444,48.35,48.4064,14210.0
2021-03-29 14:55:00,51.5,51.51,51.42,51.51,54085.0,48.4064,48.4158,48.3312,48.4158,54085.0
2021-03-29 15:00:00,51.53,51.67,51.53,51.67,40630.0,48.4346,48.5662,48.4346,48.5662,40630.0
2021-03-29 15:05:00,51.66,51.75,51.66,51.75,46675.0,48.5568,48.6413,48.5568,48.6413,46675.0
2021-03-29 15:10:00,51.71,51.75,51.7,51.73,19705.0,48.6038,48.6413,48.5944,48.6226,19705.0
2021-03-29 15:15:00,51.76,51.8,51.76,51.79,12625.0,48.6507,48.6883,48.6507,48.6789,12625.0
2021-03-29 15:20:00,51.8,51.8,51.75,51.77,9315.0,48.6883,48.6883,48.6413,48.6601,9315.0
2021-03-29 15:25:00,51.81,51.85,51.77,51.79,30295.0,48.6977,48.7353,48.6601,48.6789,30295.0
2021-03-29 15:30:00,51.8,51.8,51.68,51.68,16300.0,48.6883,48.6883,48.5756,48.5756,16300.0
2021-03-29 15:35:00,51.67,51.73,51.67,51.71,14300.0,48.5662,48.6226,48.5662,48.6038,14300.0
2021-03-29 15:40:00,51.73,51.73,51.58,51.58,55495.0,48.6226,48.6226,48.4816,48.4816,55495.0
2021-03-29 15:45:00,51.58,51.66,51.56,51.59,44300.0,48.4816,48.5568,48.4628,48.491,44300.0
2021-03-29 15:50:00,51.55,51.61,51.48,51.48,70030.0,48.4534,48.5098,48.3876,48.3876,70030.0
2021-03-29 15:55:00,51.47,51.5,51.36,51.41,505145.0,48.3782,48.4064,48.2748,48.3218,505145.0
2021-03-30 09:30:00,51.42,51.6,51.42,51.57,186875.0,48.3312,48.5004,48.3312,48.4722,186875.0
2021-03-30 09:35:00,51.55,51.64,51.53,51.59,102705.0,48.4534,48.538,48.4346,48.491,102705.0
2021-03-30 09:40:00,51.58,51.59,51.46,51.5,43540.0,48.4816,48.491,48.3688,48.4064,43540.0
2021-03-30 09:45:00,51.5,51.51,51.33,51.37,101415.0,48.4064,48.4158,48.2466,48.2842,101415.0
2021-03-30 09:50:00,51.38,51.47,51.31,51.45,132890.0,48.2936,48.3782,48.2278,48.3594,132890.0
2021-03-30 09:55:00,51.45,51.54,51.44,51.53,38860.0,48.3594,48.444,48.35,48.4346,38860.0
2021-03-30 10:00:00,51.52,51.57,51.49,51.49,80315.0,48.4252,48.4722,48.397,48.397,80315.0
2021-03-30 10:05:00,51.52,51.61,51.52,51.6,71080.0,48.4252,48.5098,48.4252,48.5004,71080.0
2021-03-30 10:10:00,51.56,51.66,51.56,51.66,47310.0,48.4628,48.5568,48.4628,48.5568,47310.0
2021-03-30 10:15:00,51.63,51.63,51.53,51.53,35870.0,48.5286,48.5286,48.4346,48.4346,35870.0
2021-03-30 10:20:00,51.47,51.48,51.39,51.48,30085.0,48.3782,48.3876,48.303,48.3876,30085.0
2021-03-30 10:25:00,51.5,51.65,51.48,51.65,96145.0,48.4064,48.5474,48.3876,48.5474,96145.0
2021-03-30 10:30:00,51.66,51.71,51.63,51.7,48695.0,48.5568,48.6038,48.5286,48.5944,48695.0
2021-03-30 10:35:00,51.71,51.76,51.68,51.75,34640.0,48.6038,48.6507,48.5756,48.6413,34640.0
2021-03-30 10:40:00,51.76,51.79,51.75,51.79,62930.0,48.6507,48.6789,48.6413,48.6789,62930.0
2021-03-30 10:45:00,51.76,51.8,51.72,51.8,87550.0,48.6507,48.6883,48.6132,48.6883,87550.0
2021-03-30 10:50:00,51.8,51.8,51.69,51.72,114995.0,48.6883,48.6883,48.585,48.6132,114995.0
2021-03-30 10:55:00,51.73,51.8,51.73,51.79,86300.0,48.6226,48.6883,48.6226,48.6789,86300.0
2021-03-30 11:00:00,51.8,51.88,51.8,51.84,19225.0,48.6883,48.7635,48.6883,48.7259,19225.0
2021-03-30 11:05:00,51.85,51.9,51.8,51.9,21865.0,48.7353,48.7823,48.6883,48.7823,21865.0
2021-03-30 11:10:00,51.88,51.93,51.87,51.9,95755.0,48.7635,48.8105,48.7541,48.7823,95755.0
2021-03-30 11:15:00,51.93,51.94,51.87,51.91,61035.0,48.8105,48.8199,48.7541,48.7917,61035.0
2021-03-30 11:20:00,51.92,51.92,51.82,51.85,199460.0,48.8011,48.8011,48.7071,48.7353,199460.0
2021-03-30 11:25:00,51.84,51.84,51.76,51.79,22765.0,48.7259,48.7259,48.6507,48.6789,22765.0
2021-03-30 11:30:00,51.82,51.85,51.76,51.82,31365.0,48.7071,48.7353,48.6507,48.7071,31365.0
2021-03-30 11:35:00,51.78,51.81,51.75,51.78,51240.0,48.6695,48.6977,48.6413,48.6695,51240.0
2021-03-30 11:40:00,51.8,51.84,51.77,51.84,12040.0,48.6883,48.7259,48.6601,48.7259,12040.0
2021-03-30 11:45:00,51.86,51.87,51.74,51.76,32150.0,48.7447,48.7541,48.632,48.6507,32150.0
2021-03-30 11:50:00,51.75,51.75,51.66,51.7,24350.0,48.6413,48.6413,48.5568,48.5944,24350.0
2021-03-30 11:55:00,51.7,51.73,51.68,51.7,24740.0,48.5944,48.6226,48.5756,48.5944,24740.0
2021-03-30 12:00:00,51.71,51.75,51.69,51.75,15235.0,48.6038,48.6413,48.585,48.6413,15235.0
2021-03-30 12:05:00,51.74,51.83,51.74,51.83,27290.0,48.632,48.7165,48.632,48.7165,27290.0
2021-03-30 12:10:00,51.83,51.84,51.77,51.81,9610.0,48.7165,48.7259,48.6601,48.6977,9610.0
2021-03-30 12:15:00,51.8,51.82,51.75,51.76,15890.0,48.6883,48.7071,48.6413,48.6507,15890.0
2021-03-30 12:20:00,51.72,51.79,51.7,51.79,14600.0,48.6132,48.6789,48.5944,48.6789,14600.0
2021-03-30 12:25:00,51.79,51.84,51.78,51.82,20195.0,48.6789,48.7259,48.6695,48.7071,20195.0
2021-03-30 12:30:00,51.81,51.85,51.81,51.83,62240.0,48.6977,48.7353,48.6977,48.7165,62240.0
2021-03-30 12:35:00,51.81,51.89,51.81,51.87,13270.0,48.6977,48.7729,48.6977,48.7541,13270.0
2021-03-30 12:40:00,51.89,51.89,51.82,51.82,7580.0,48.7729,48.7729,48.7071,48.7071,7580.0
2021-03-30 12:45:00,51.82,51.85,51.82,51.84,20410.0,48.7071,48.7353,48.7071,48.7259,20410.0
2021-03-30 12:50:00,51.84,51.85,51.79,51.84,17890.0,48.7259,48.7353,48.6789,48.7259,17890.0
2021-03-30 12:55:00,51.85,51.86,51.83,51.85,11620.0,48.7353,48.7447,48.7165,48.7353,11620.0
2021-03-30 13:00:00,51.84,51.84,51.78,51.81,29835.0,48.7259,48.7259,48.6695,48.6977,29835.0
2021-03-30 13:05:00,51.81,51.81,51.71,51.75,24715.0,48.6977,48.6977,48.6038,48.6413,24715.0
2021-03-30 13:10:00,51.74,51.76,51.71,51.73,13260.0,48.632,48.6507,48.6038,48.6226,13260.0
2021-03-30 13:15:00,51.76,51.78,51.74,51.78,41610.0,48.6507,48.6695,48.632,48.6695,41610.0
2021-03-30 13:20:00,51.78,51.85,51.78,51.85,93500.0,48.6695,48.7353,48.6695,48.7353,93500.0
2021-03-30 13:25:00,51.84,51.85,51.8,51.8,50655.0,48.7259,48.7353,48.6883,48.6883,50655.0
2021-03-30 13:30:00,51.8,51.8,51.72,51.74,17475.0,48.6883,48.6883,48.6132,48.632,17475.0
2021-03-30 13:35:00,51.72,51.76,51.7,51.76,8485.0,48.6132,48.6507,48.5944,48.6507,8485.0
2021-03-30 13:40:00,51.78,51.79,51.74,51.74,19545.0,48.6695,48.6789,48.632,48.632,19545.0
2021-03-30 13:45:00,51.73,51.78,51.69,51.71,18345.0,48.6226,48.6695,48.585,48.6038,18345.0
2021-03-30 13:50:00,51.71,51.78,51.71,51.76,10445.0,48.6038,48.6695,48.6038,48.6507,10445.0
2021-03-30 13:55:00,51.74,51.78,51.71,51.73,23065.0,48.632,48.6695,48.6038,48.6226,23065.0
2021-03-30 14:00:00,51.73,51.73,51.66,51.7,6150.0,48.6226,48.6226,48.5568,48.5944,6150.0
2021-03-30 14:05:00,51.71,51.8,51.71,51.79,17325.0,48.6038,48.6883,48.6038,48.6789,17325.0
2021-03-30 14:10:00,51.79,51.84,51.76,51.84,44675.0,48.6789,48.7259,48.6507,48.7259,44675.0
2021-03-30 14:15:00,51.83,51.88,51.81,51.85,19625.0,48.7165,48.7635,48.6977,48.7353,19625.0
2021-03-30 14:20:00,51.87,51.88,51.82,51.84,41180.0,48.7541,48.7635,48.7071,48.7259,41180.0
2021-03-30 14:25:00,51.88,51.89,51.87,51.88,14775.0,48.7635,48.7729,48.7541,48.7635,14775.0
2021-03-30 14:30:00,51.88,51.93,51.86,51.92,17315.0,48.7635,48.8105,48.7447,48.8011,17315.0
2021-03-30 14:35:00,51.9,51.91,51.87,51.87,76240.0,48.7823,48.7917,48.7541,48.7541,76240.0
2021-03-30 14:40:00,51.88,51.89,51.87,51.88,5935.0,48.7635,48.7729,48.7541,48.7635,5935.0
2021-03-30 14:45:00,51.89,51.93,51.89,51.92,5460.0,48.7729,48.8105,48.7729,48.8011,5460.0
2021-03-30 14:50:00,51.95,52.01,51.94,51.98,23200.0,48.8293,48.8857,48.8199,48.8575,23200.0
2021-03-30 14:55:00,51.97,52.05,51.96,52.05,12925.0,48.8481,48.9233,48.8387,48.9233,12925.0
2021-03-30 15:00:00,52.05,52.09,52.02,52.09,21185.0,48.9233,48.9609,48.8951,48.9609,21185.0
2021-03-30 15:05:00,52.06,52.09,52.06,52.09,67995.0,48.9327,48.9609,48.9327,48.9609,67995.0
2021-03-30 15:10:00,52.08,52.08,52.01,52.04,38815.0,48.9515,48.9515,48.8857,48.9139,38815.0
2021-03-30 15:15:00,52.06,52.07,52.03,52.05,45380.0,48.9327,48.9421,48.9045,48.9233,45380.0
2021-03-30 15:20:00,52.05,52.08,52.02,52.08,22075.0,48.9233,48.9515,48.8951,48.9515,22075.0
2021-03-30 15:25:00,52.08,52.1,52.06,52.09,59395.0,48.9515,48.9703,48.9327,48.9609,59395.0
2021-03-30 15:30:00,52.1,52.14,52.1,52.11,77565.0,48.9703,49.0079,48.9703,48.9797,77565.0
2021-03-30 15:35:00,52.11,52.12,52.05,52.05,38935.0,48.9797,48.9891,48.9233,48.9233,38935.0
2021-03-30 15:40:00,52.05,52.09,52.05,52.05,66145.0,48.9233,48.9609,48.9233,48.9233,66145.0
2021-03-30 15:45:00,52.06,52.06,52.0,52.02,61325.0,48.9327,48.9327,48.8763,48.8951,61325.0
2021-03-30 15:50:00,51.99,52.02,51.94,51.96,107115.0,48.8669,48.8951,48.8199,48.8387,107115.0
2021-03-30 15:55:00,51.94,52.07,51.89,52.04,261390.0,48.8199,48.9421,48.7729,48.9139,261390.0
2021-03-31 09:30:00,52.22,52.33,52.2,52.31,368350.0,49.0831,49.1865,49.0643,49.1677,368350.0
2021-03-31 09:35:00,52.33,52.47,52.33,52.47,245485.0,49.1865,49.3181,49.1865,49.3181,245485.0
2021-03-31 09:40:00,52.47,52.48,52.33,52.35,49390.0,49.3181,49.3275,49.1865,49.2053,49390.0
2021-03-31 09:45:00,52.37,52.38,52.27,52.27,51440.0,49.2241,49.2335,49.1301,49.1301,51440.0
2021-03-31 09:50:00,52.27,52.31,52.19,52.26,49130.0,49.1301,49.1677,49.0549,49.1207,49130.0
2021-03-31 09:55:00,52.27,52.32,52.26,52.27,110325.0,49.1301,49.1771,49.1207,49.1301,110325.0
2021-03-31 10:00:00,52.24,52.32,52.19,52.24,111625.0,49.1019,49.1771,49.0549,49.1019,111625.0
2021-03-31 10:05:00,52.2,52.27,52.2,52.25,93530.0,49.0643,49.1301,49.0643,49.1113,93530.0
2021-03-31 10:10:00,52.22,52.23,52.16,52.17,37410.0,49.0831,49.0925,49.0267,49.0361,37410.0
2021-03-31 10:15:00,52.17,52.22,52.14,52.19,32340.0,49.0361,49.0831,49.0079,49.0549,32340.0
2021-03-31 10:20:00,52.19,52.22,52.15,52.21,47280.0,49.0549,49.0831,49.0173,49.0737,47280.0
2021-03-31 10:25:00,52.18,52.2,52.1,52.13,59210.0,49.0455,49.0643,48.9703,48.9985,59210.0
2021-03-31 10:30:00,52.1,52.14,52.07,52.12,49145.0,48.9703,49.0079,48.9421,48.9891,49145.0
2021-03-31 10:35:00,52.1,52.13,52.05,52.11,30475.0,48.9703,48.9985,48.9233,48.9797,30475.0
2021-03-31 10:40:00,52.16,52.18,52.12,52.16,83730.0,49.0267,49.0455,48.9891,49.0267,83730.0
2021-03-31 10:45:00,52.16,52.16,52.03,52.03,49965.0,49.0267,49.0267,48.9045,48.9045,49965.0
2021-03-31 10:50:00,52.01,52.11,52.01,52.07,48155.0,48.8857,48.9797,48.8857,48.9421,48155.0
2021-03-31 10:55:00,52.07,52.19,52.07,52.17,51990.0,48.9421,49.0549,48.9421,49.0361,51990.0
2021-03-31 11:00:00,52.16,52.17,52.12,52.16,80720.0,49.0267,49.0361,48.9891,49.0267,80720.0
2021-03-31 11:05:00,52.18,52.19,52.16,52.16,15840.0,49.0455,49.0549,49.0267,49.0267,15840.0
2021-03-31 11:10:00,52.21,52.21,52.17,52.21,6970.0,49.0737,49.0737,49.0361,49.0737,6970.0
2021-03-31 11:15:00,52.22,52.23,52.19,52.23,70680.0,49.0831,49.0925,49.0549,49.0925,70680.0
2021-03-31 11:20:00,52.27,52.27,52.21,52.22,35655.0,49.1301,49.1301,49.0737,49.0831,35655.0
2021-03-31 11:25:00,52.21,52.22,52.15,52.16,31750.0,49.0737,49.0831,49.0173,49.0267,31750.0
2021-03-31 11:30:00,52.15,52.15,52.03,52.03,16440.0,49.0173,49.0173,48.9045,48.9045,16440.0
2021-03-31 11:35:00,52.04,52.05,52.0,52.01,70585.0,48.9139,48.9233,48.8763,48.8857,70585.0
2021-03-31 11:40:00,52.01,52.03,51.99,52.0,43845.0,48.8857,48.9045,48.8669,48.8763,43845.0
2021-03-31 11:45:00,52.03,52.15,52.03,52.15,61390.0,48.9045,49.0173,48.9045,49.0173,61390.0
2021-03-31 11:50:00,52.17,52.18,52.17,52.17,23015.0,49.0361,49.0455,49.0361,49.0361,23015.0
2021-03-31 11:55:00,52.17,52.17,52.1,52.11,91560.0,49.0361,49.0361,48.9703,48.9797,91560.0
2021-03-31 12:00:00,52.11,52.12,52.09,52.12,41100.0,48.9797,48.9891,48.9609,48.9891,41100.0
2021-03-31 12:05:00,52.14,52.15,52.11,52.15,20715.0,49.0079,49.0173,48.9797,49.0173,20715.0
2021-03-31 12:10:00,52.14,52.15,52.12,52.15,36370.0,49.0079,49.0173,48.9891,49.0173,36370.0
2021-03-31 12:15:00,52.14,52.16,52.1,52.16,34355.0,49.0079,49.0267,48.9703,49.0267,34355.0
2021-03-31 12:20:00,52.17,52.18,52.14,52.17,58460.0,49.0361,49.0455,49.0079,49.0361,58460.0
2021-03-31 12:25:00,52.16,52.17,52.13,52.16,38510.0,49.0267,49.0361,48.9985,49.0267,38510.0
2021-03-31 12:30:00,52.15,52.18,52.13,52.18,33110.0,49.0173,49.0455,48.9985,49.0455,33110.0
2021-03-31 12:35:00,52.18,52.2,52.15,52.15,54130.0,49.0455,49.0643,49.0173,49.0173,54130.0
2021-03-31 12:40:00,52.16,52.19,52.16,52.19,59675.0,49.0267,49.0549,49.0267,49.0549,59675.0
2021-03-31 12:45:00,52.2,52.22,52.19,52.22,38515.0,49.0643,49.0831,49.0549,49.0831,38515.0
2021-03-31 12:50:00,52.21,52.23,52.21,52.22,5930.0,49.0737,49.0925,49.0737,49.0831,5930.0
2021-03-31 12:55:00,52.21,52.25,52.19,52.25,32915.0,49.0737,49.1113,49.0549,49.1113,32915.0
2021-03-31 13:00:00,52.26,52.26,52.22,52.24,12150.0,49.1207,49.1207,49.0831,49.1019,12150.0
2021-03-31 13:05:00,52.26,52.28,52.25,52.28,19595.0,49.1207,49.1395,49.1113,49.1395,19595.0
2021-03-31 13:10:00,52.28,52.31,52.28,52.31,43805.0,49.1395,49.1677,49.1395,49.1677,43805.0
2021-03-31 13:15:00,52.31,52.34,52.3,52.31,38055.0,49.1677,49.1959,49.1583,49.1677,38055.0
2021-03-31 13:20:00,52.33,52.34,52.32,52.32,13965.0,49.1865,49.1959,49.1771,49.1771,13965.0
2021-03-31 13:25:00,52.32,52.32,52.31,52.32,43915.0,49.1771,49.1771,49.1677,49.1771,43915.0
2021-03-31 13:30:00,52.33,52.4,52.32,52.4,151835.0,49.1865,49.2523,49.1771,49.2523,151835.0
2021-03-31 13:35:00,52.42,52.42,52.34,52.35,34235.0,49.2711,49.2711,49.1959,49.2053,34235.0
2021-03-31 13:40:00,52.37,52.38,52.31,52.31,28950.0,49.2241,49.2335,49.1677,49.1677,28950.0
2021-03-31 13:45:00,52.31,52.36,52.3,52.36,24740.0,49.1677,49.2147,49.1583,49.2147,24740.0
2021-03-31 13:50:00,52.35,52.4,52.35,52.38,27575.0,49.2053,49.2523,49.2053,49.2335,27575.0
2021-03-31 13:55:00,52.38,52.41,52.38,52.4,35735.0,49.2335,49.2617,49.2335,49.2523,35735.0
2021-03-31 14:00:00,52.41,52.42,52.38,52.4,75310.0,49.2617,49.2711,49.2335,49.2523,75310.0
2021-03-31 14:05:00,52.4,52.41,52.35,52.35,36515.0,49.2523,49.2617,49.2053,49.2053,36515.0
2021-03-31 14:10:00,52.36,52.36,52.3,52.35,14080.0,49.2147,49.2147,49.1583,49.2053,14080.0
2021-03-31 14:15:00,52.35,52.42,52.35,52.39,21380.0,49.2053,49.2711,49.2053,49.2429,21380.0
2021-03-31 14:20:00,52.37,52.43,52.37,52.4,39960.0,49.2241,49.2805,49.2241,49.2523,39960.0
2021-03-31 14:25:00,52.41,52.44,52.39,52.42,18690.0,49.2617,49.2899,49.2429,49.2711,18690.0
2021-03-31 14:30:00,52.42,52.47,52.42,52.47,70675.0,49.2711,49.3181,49.2711,49.3181,70675.0
2021-03-31 14:35:00,52.46,52.47,52.43,52.43,9405.0,49.3087,49.3181,49.2805,49.2805,9405.0
2021-03-31 14:40:00,52.4,52.48,52.38,52.46,7700.0,49.2523,49.3275,49.2335,49.3087,7700.0
2021-03-31 14:45:00,52.49,52.5,52.46,52.46,20415.0,49.3369,49.3463,49.3087,49.3087,20415.0
2021-03-31 14:50:00,52.46,52.49,52.44,52.46,15890.0,49.3087,49.3369,49.2899,49.3087,15890.0
2021-03-31 14:55:00,52.46,52.47,52.39,52.39,29720.0,49.3087,49.3181,49.2429,49.2429,29720.0
2021-03-31 15:00:00,52.41,52.42,52.36,52.39,45740.0,49.2617,49.2711,49.2147,49.2429,45740.0
2021-03-31 15:05:00,52.4,52.41,52.38,52.4,84995.0,49.2523,49.2617,49.2335,49.2523,84995.0
2021-03-31 15:10:00,52.4,52.42,52.36,52.4,66805.0,49.2523,49.2711,49.2147,49.2523,66805.0
2021-03-31 15:15:00,52.41,52.48,52.41,52.48,43775.0,49.2617,49.3275,49.2617,49.3275,43775.0
2021-03-31 15:20:00,52.48,52.52,52.46,52.47,63970.0,49.3275,49.3651,49.3087,49.3181,63970.0
2021-03-31 15:25:00,52.46,52.5,52.45,52.47,38665.0,49.3087,49.3463,49.2993,49.3181,38665.0
2021-03-31 15:30:00,52.45,52.5,52.43,52.45,31610.0,49.2993,49.3463,49.2805,49.2993,31610.0
2021-03-31 15:35:00,52.45,52.45,52.33,52.33,67775.0,49.2993,49.2993,49.1865,49.1865,67775.0
2021-03-31 15:40:00,52.3,52.41,52.3,52.39,27740.0,49.1583,49.2617,49.1583,49.2429,27740.0
2021-03-31 15:45:00,52.38,52.41,52.33,52.41,89720.0,49.2335,49.2617,49.1865,49.2617,89720.0
2021-03-31 15:50:00,52.38,52.38,52.22,52.22,138515.0,49.2335,49.2335,49.0831,49.0831,138515.0
2021-03-31 15:55:00,52.22,52.22,52.02,52.04,2000680.0,49.0831,49.0831,48.8951,48.9139,2000680.0
2021-04-01 09:30:00,52.35,52.43,52.3,52.39,257915.0,49.2053,49.2805,49.1583,49.2429,257915.0
2021-04-01 09:35:00,52.4,52.41,52.33,52.4,97995.0,49.2523,49.2617,49.1865,49.2523,97995.0
2021-04-01 09:40:00,52.39,52.48,52.39,52.42,105840.0,49.2429,49.3275,49.2429,49.2711,105840.0
2021-04-01 09:45:00,52.45,52.46,52.39,52.4,135575.0,49.2993,49.3087,49.2429,49.2523,135575.0
2021-04-01 09:50:00,52.39,52.42,52.29,52.39,160680.0,49.2429,49.2711,49.1489,49.2429,160680.0
2021-04-01 09:55:00,52.37,52.38,52.33,52.33,38970.0,49.2241,49.2335,49.1865,49.1865,38970.0
2021-04-01 10:00:00,52.33,52.46,52.32,52.46,80725.0,49.1865,49.3087,49.1771,49.3087,80725.0
2021-04-01 10:05:00,52.46,52.5,52.46,52.49,97520.0,49.3087,49.3463,49.3087,49.3369,97520.0
2021-04-01 10:10:00,52.5,52.52,52.44,52.5,114685.0,49.3463,49.3651,49.2899,49.3463,114685.0
2021-04-01 10:15:00,52.5,52.51,52.48,52.49,18615.0,49.3463,49.3557,49.3275,49.3369,18615.0
2021-04-01 10:20:00,52.49,52.51,52.47,52.51,36205.0,49.3369,49.3557,49.3181,49.3557,36205.0
2021-04-01 10:25:00,52.51,52.55,52.51,52.55,14405.0,49.3557,49.3933,49.3557,49.3933,14405.0
2021-04-01 10:30:00,52.55,52.55,52.44,52.48,52665.0,49.3933,49.3933,49.2899,49.3275,52665.0
2021-04-01 10:35:00,52.48,52.52,52.46,52.5,33950.0,49.3275,49.3651,49.3087,49.3463,33950.0
2021-04-01 10:40:00,52.5,52.56,52.47,52.56,24495.0,49.3463,49.4027,49.3181,49.4027,24495.0
2021-04-01 10:45:00,52.55,52.57,52.52,52.54,13995.0,49.3933,49.4121,49.3651,49.3839,13995.0
2021-04-01 10:50:00,52.52,52.54,52.43,52.43,36670.0,49.3651,49.3839,49.2805,49.2805,36670.0
2021-04-01 10:55:00,52.41,52.46,52.4,52.44,188465.0,49.2617,49.3087,49.2523,49.2899,188465.0
2021-04-01 11:00:00,52.47,52.5,52.45,52.47,116245.0,49.3181,49.3463,49.2993,49.3181,116245.0
2021-04-01 11:05:00,52.47,52.47,52.37,52.37,139990.0,49.3181,49.3181,49.2241,49.2241,139990.0
2021-04-01 11:10:00,52.37,52.45,52.35,52.41,90735.0,49.2241,49.2993,49.2053,49.2617,90735.0
2021-04-01 11:15:00,52.38,52.41,52.36,52.41,77250.0,49.2335,49.2617,49.2147,49.2617,77250.0
2021-04-01 11:20:00,52.4,52.44,52.39,52.39,44590.0,49.2523,49.2899,49.2429,49.2429,44590.0
2021-04-01 11:25:00,52.38,52.42,52.38,52.4,34310.0,49.2335,49.2711,49.2335,49.2523,34310.0
2021-04-01 11:30:00,52.41,52.49,52.41,52.48,25800.0,49.2617,49.3369,49.2617,49.3275,25800.0
2021-04-01 11:35:00,52.49,52.52,52.47,52.52,37090.0,49.3369,49.3651,49.3181,49.3651,37090.0
2021-04-01 11:40:00,52.51,52.51,52.41,52.44,33085.0,49.3557,49.3557,49.2617,49.2899,33085.0
2021-04-01 11:45:00,52.44,52.46,52.41,52.44,16385.0,49.2899,49.3087,49.2617,49.2899,16385.0
2021-04-01 11:50:00,52.46,52.49,52.46,52.48,33770.0,49.3087,49.3369,49.3087,49.3275,33770.0
2021-04-01 11:55:00,52.5,52.5,52.46,52.46,40160.0,49.3463,49.3463,49.3087,49.3087,40160.0
2021-04-01 12:00:00,52.46,52.51,52.46,52.49,94250.0,49.3087,49.3557,49.3087,49.3369,94250.0
2021-04-01 12:05:00,52.5,52.55,52.5,52.54,46595.0,49.3463,49.3933,49.3463,49.3839,46595.0
2021-04-01 12:10:00,52.53,52.57,52.52,52.57,50635.0,49.3745,49.4121,49.3651,49.4121,50635.0
2021-04-01 12:15:00,52.57,52.59,52.55,52.59,20295.0,49.4121,49.4309,49.3933,49.4309,20295.0
2021-04-01 12:20:00,52.6,52.63,52.6,52.62,26035.0,49.4403,49.4685,49.4403,49.4591,26035.0
2021-04-01 12:25:00,52.63,52.64,52.6,52.6,27100.0,49.4685,49.4779,49.4403,49.4403,27100.0
2021-04-01 12:30:00,52.6,52.63,52.58,52.62,22620.0,49.4403,49.4685,49.4215,49.4591,22620.0
2021-04-01 12:35:00,52.61,52.62,52.6,52.6,36145.0,49.4497,49.4591,49.4403,49.4403,36145.0
2021-04-01 12:40:00,52.6,52.6,52.57,52.57,37080.0,49.4403,49.4403,49.4121,49.4121,37080.0
2021-04-01 12:45:00,52.58,52.59,52.58,52.58,22475.0,49.4215,49.4309,49.4215,49.4215,22475.0
2021-04-01 12:50:00,52.58,52.61,52.57,52.61,31370.0,49.4215,49.4497,49.4121,49.4497,31370.0
2021-04-01 12:55:00,52.61,52.61,52.58,52.58,36340.0,49.4497,49.4497,49.4215,49.4215,36340.0
2021-04-01 13:00:00,52.58,52.61,52.58,52.59,12340.0,49.4215,49.4497,49.4215,49.4309,12340.0
2021-04-01 13:05:00,52.59,52.63,52.59,52.62,21055.0,49.4309,49.4685,49.4309,49.4591,21055.0
2021-04-01 13:10:00,52.61,52.63,52.6,52.63,27525.0,49.4497,49.4685,49.4403,49.4685,27525.0
2021-04-01 13:15:00,52.62,52.62,52.56,52.57,13165.0,49.4591,49.4591,49.4027,49.4121,13165.0
2021-04-01 13:20:00,52.58,52.59,52.56,52.59,69650.0,49.4215,49.4309,49.4027,49.4309,69650.0
2021-04-01 13:25:00,52.61,52.62,52.57,52.57,23710.0,49.4497,49.4591,49.4121,49.4121,23710.0
2021-04-01 13:30:00,52.56,52.66,52.56,52.65,31905.0,49.4027,49.4967,49.4027,49.4873,31905.0
2021-04-01 13:35:00,52.65,52.7,52.65,52.69,48515.0,49.4873,49.5343,49.4873,49.5249,48515.0
2021-04-01 13:40:00,52.69,52.69,52.67,52.67,34350.0,49.5249,49.5249,49.5061,49.5061,34350.0
2021-04-01 13:45:00,52.67,52.67,52.62,52.62,24120.0,49.5061,49.5061,49.4591,49.4591,24120.0
2021-04-01 13:50:00,52.61,52.64,52.61,52.64,41140.0,49.4497,49.4779,49.4497,49.4779,41140.0
2021-04-01 13:55:00,52.63,52.64,52.61,52.64,35445.0,49.4685,49.4779,49.4497,49.4779,35445.0
2021-04-01 14:00:00,52.63,52.69,52.63,52.69,24360.0,49.4685,49.5249,49.4685,49.5249,24360.0
2021-04-01 14:05:00,52.69,52.69,52.66,52.66,55790.0,49.5249,49.5249,49.4967,49.4967,55790.0
2021-04-01 14:10:00,52.68,52.69,52.68,52.69,16280.0,49.5155,49.5249,49.5155,49.5249,16280.0
2021-04-01 14:15:00,52.69,52.69,52.67,52.68,41805.0,49.5249,49.5249,49.5061,49.5155,41805.0
2021-04-01 14:20:00,52.67,52.7,52.66,52.7,32495.0,49.5061,49.5343,49.4967,49.5343,32495.0
2021-04-01 14:25:00,52.66,52.68,52.65,52.67,19915.0,49.4967,49.5155,49.4873,49.5061,19915.0
2021-04-01 14:30:00,52.66,52.66,52.63,52.64,67815.0,49.4967,49.4967,49.4685,49.4779,67815.0
2021-04-01 14:35:00,52.64,52.69,52.63,52.68,79360.0,49.4779,49.5249,49.4685,49.5155,79360.0
2021-04-01 14:40:00,52.69,52.71,52.67,52.69,80085.0,49.5249,49.5437,49.5061,49.5249,80085.0
2021-04-01 14:45:00,52.69,52.69,52.66,52.66,24430.0,49.5249,49.5249,49.4967,49.4967,24430.0
2021-04-01 14:50:00,52.68,52.68,52.6,52.61,49120.0,49.5155,49.5155,49.4403,49.4497,49120.0
2021-04-01 14:55:00,52.61,52.64,52.61,52.64,36375.0,49.4497,49.4779,49.4497,49.4779,36375.0
2021-04-01 15:00:00,52.63,52.63,52.6,52.61,39310.0,49.4685,49.4685,49.4403,49.4497,39310.0
2021-04-01 15:05:00,52.61,52.64,52.59,52.62,53045.0,49.4497,49.4779,49.4309,49.4591,53045.0
2021-04-01 15:10:00,52.61,52.63,52.57,52.58,19600.0,49.4497,49.4685,49.4121,49.4215,19600.0
2021-04-01 15:15:00,52.58,52.62,52.56,52.61,45560.0,49.4215,49.4591,49.4027,49.4497,45560.0
2021-04-01 15:20:00,52.61,52.61,52.57,52.57,73670.0,49.4497,49.4497,49.4121,49.4121,73670.0
2021-04-01 15:25:00,52.58,52.6,52.56,52.59,39240.0,49.4215,49.4403,49.4027,49.4309,39240.0
2021-04-01 15:30:00,52.59,52.6,52.56,52.59,79445.0,49.4309,49.4403,49.4027,49.4309,79445.0
2021-04-01 15:35:00,52.58,52.61,52.58,52.6,37505.0,49.4215,49.4497,49.4215,49.4403,37505.0
2021-04-01 15:40:00,52.6,52.61,52.58,52.58,41210.0,49.4403,49.4497,49.4215,49.4215,41210.0
2021-04-01 15:45:00,52.6,52.66,52.6,52.66,39215.0,49.4403,49.4967,49.4403,49.4967,39215.0
2021-04-01 15:50:00,52.66,52.72,52.66,52.72,41330.0,49.4967,49.5531,49.4967,49.5531,41330.0
2021-04-01 15:55:00,52.73,52.82,52.7,52.79,218250.0,49.5625,49.6471,49.5343,49.6189,218250.0
2021-04-05 09:30:00,53.27,53.37,53.26,53.28,281810.0,50.07,50.164,50.0606,50.0794,281810.0
2021-04-05 09:35:00,53.29,53.35,53.16,53.16,193740.0,50.0888,50.1452,49.9667,49.9667,193740.0
2021-04-05 09:40:00,53.16,53.18,53.1,53.13,220980.0,49.9667,49.9854,49.9103,49.9385,220980.0
2021-04-05 09:45:00,53.13,53.18,53.1,53.1,178610.0,49.9385,49.9854,49.9103,49.9103,178610.0
2021-04-05 09:50:00,53.08,53.12,52.99,53.02,236925.0,49.8915,49.9291,49.8069,49.8351,236925.0
2021-04-05 09:55:00,53.02,53.04,52.96,52.98,69825.0,49.8351,49.8539,49.7787,49.7975,69825.0
2021-04-05 10:00:00,53.0,53.01,52.91,52.93,63715.0,49.8163,49.8257,49.7317,49.7505,63715.0
2021-04-05 10:05:00,52.9,52.92,52.85,52.87,24685.0,49.7223,49.7411,49.6753,49.6941,24685.0
2021-04-05 10:10:00,52.85,52.97,52.83,52.94,184550.0,49.6753,49.7881,49.6565,49.7599,184550.0
2021-04-05 10:15:00,52.97,53.05,52.97,53.02,139535.0,49.7881,49.8633,49.7881,49.8351,139535.0
2021-04-05 10:20:00,53.03,53.11,53.01,53.11,98220.0,49.8445,49.9197,49.8257,49.9197,98220.0
2021-04-05 10:25:00,53.13,53.18,53.11,53.17,56890.0,49.9385,49.9854,49.9197,49.976,56890.0
2021-04-05 10:30:00,53.18,53.21,53.17,53.18,66510.0,49.9854,50.0136,49.976,49.9854,66510.0
2021-04-05 10:35:00,53.16,53.16,53.09,53.12,137870.0,49.9667,49.9667,49.9009,49.9291,137870.0
2021-04-05 10:40:00,53.13,53.14,53.09,53.1,15715.0,49.9385,49.9479,49.9009,49.9103,15715.0
2021-04-05 10:45:00,53.08,53.09,53.06,53.08,53440.0,49.8915,49.9009,49.8727,49.8915,53440.0
2021-04-05 10:50:00,53.07,53.07,52.98,52.98,77250.0,49.8821,49.8821,49.7975,49.7975,77250.0
2021-04-05 10:55:00,52.99,53.08,52.99,53.03,44475.0,49.8069,49.8915,49.8069,49.8445,44475.0
2021-04-05 11:00:00,53.01,53.03,52.96,52.98,11840.0,49.8257,49.8445,49.7787,49.7975,11840.0
2021-04-05 11:05:00,53.02,53.08,53.01,53.07,39280.0,49.8351,49.8915,49.8257,49.8821,39280.0
2021-04-05 11:10:00,53.09,53.12,53.07,53.1,37805.0,49.9009,49.9291,49.8821,49.9103,37805.0
2021-04-05 11:15:00,53.1,53.1,53.06,53.08,10070.0,49.9103,49.9103,49.8727,49.8915,10070.0
2021-04-05 11:20:00,53.1,53.1,53.09,53.09,24070.0,49.9103,49.9103,49.9009,49.9009,24070.0
2021-04-05 11:25:00,53.08,53.09,53.07,53.09,17535.0,49.8915,49.9009,49.8821,49.9009,17535.0
2021-04-05 11:30:00,53.12,53.13,53.1,53.12,21200.0,49.9291,49.9385,49.9103,49.9291,21200.0
2021-04-05 11:35:00,53.1,53.15,53.08,53.08,37865.0,49.9103,49.9573,49.8915,49.8915,37865.0
2021-04-05 11:40:00,53.08,53.1,53.05,53.07,132815.0,49.8915,49.9103,49.8633,49.8821,132815.0
2021-04-05 11:45:00,53.06,53.08,53.03,53.04,51420.0,49.8727,49.8915,49.8445,49.8539,51420.0
2021-04-05 11:50:00,53.04,53.04,53.0,53.02,61300.0,49.8539,49.8539,49.8163,49.8351,61300.0
2021-04-05 11:55:00,53.02,53.04,53.02,53.03,70900.0,49.8351,49.8539,49.8351,49.8445,70900.0
2021-04-05 12:00:00,53.02,53.05,53.01,53.05,58020.0,49.8351,49.8633,49.8257,49.8633,58020.0
2021-04-05 12:05:00,53.06,53.06,53.03,53.06,55070.0,49.8727,49.8727,49.8445,49.8727,55070.0
2021-04-05 12:10:00,53.04,53.05,53.03,53.04,27805.0,49.8539,49.8633,49.8445,49.8539,27805.0
2021-04-05 12:15:00,53.0,53.0,52.98,52.98,17910.0,49.8163,49.8163,49.7975,49.7975,17910.0
2021-04-05 12:20:00,52.98,53.02,52.97,53.02,37075.0,49.7975,49.8351,49.7881,49.8351,37075.0
2021-04-05 12:25:00,53.02,53.05,53.01,53.04,16775.0,49.8351,49.8633,49.8257,49.8539,16775.0
2021-04-05 12:30:00,53.04,53.07,53.02,53.07,24455.0,49.8539,49.8821,49.8351,49.8821,24455.0
2021-04-05 12:35:00,53.05,53.07,53.05,53.06,37520.0,49.8633,49.8821,49.8633,49.8727,37520.0
2021-04-05 12:40:00,53.05,53.06,53.03,53.06,46250.0,49.8633,49.8727,49.8445,49.8727,46250.0
2021-04-05 12:45:00,53.06,53.1,53.06,53.1,37965.0,49.8727,49.9103,49.8727,49.9103,37965.0
2021-04-05 12:50:00,53.09,53.09,53.07,53.08,30870.0,49.9009,49.9009,49.8821,49.8915,30870.0
2021-04-05 12:55:00,53.06,53.06,53.02,53.04,30100.0,49.8727,49.8727,49.8351,49.8539,30100.0
2021-04-05 13:00:00,53.0,53.03,52.98,53.01,16175.0,49.8163,49.8445,49.7975,49.8257,16175.0
2021-04-05 13:05:00,53.03,53.06,53.0,53.02,79665.0,49.8445,49.8727,49.8163,49.8351,79665.0
2021-04-05 13:10:00,53.04,53.04,53.01,53.04,11215.0,49.8539,49.8539,49.8257,49.8539,11215.0
2021-04-05 13:15:00,53.05,53.07,53.03,53.07,21490.0,49.8633,49.8821,49.8445,49.8821,21490.0
2021-04-05 13:20:00,53.06,53.07,53.03,53.06,12620.0,49.8727,49.8821,49.8445,49.8727,12620.0
2021-04-05 13:25:00,53.05,53.07,53.04,53.05,11850.0,49.8633,49.8821,49.8539,49.8633,11850.0
2021-04-05 13:30:00,53.04,53.07,53.03,53.07,44115.0,49.8539,49.8821,49.8445,49.8821,44115.0
2021-04-05 13:35:00,53.07,53.08,53.04,53.04,46490.0,49.8821,49.8915,49.8539,49.8539,46490.0
2021-04-05 13:40:00,53.05,53.05,53.0,53.02,23745.0,49.8633,49.8633,49.8163,49.8351,23745.0
2021-04-05 13:45:00,53.02,53.08,53.02,53.08,114305.0,49.8351,49.8915,49.8351,49.8915,114305.0
2021-04-05 13:50:00,53.08,53.08,53.05,53.05,171790.0,49.8915,49.8915,49.8633,49.8633,171790.0
2021-04-05 13:55:00,53.04,53.07,53.03,53.06,20330.0,49.8539,49.8821,49.8445,49.8727,20330.0
2021-04-05 14:00:00,53.06,53.06,53.03,53.04,32085.0,49.8727,49.8727,49.8445,49.8539,32085.0
2021-04-05 14:05:00,53.05,53.05,53.04,53.04,27620.0,49.8633,49.8633,49.8539,49.8539,27620.0
2021-04-05 14:10:00,53.04,53.08,53.04,53.06,19510.0,49.8539,49.8915,49.8539,49.8727,19510.0
2021-04-05 14:15:00,53.07,53.08,53.06,53.08,15025.0,49.8821,49.8915,49.8727,49.8915,15025.0
2021-04-05 14:20:00,53.08,53.09,53.05,53.05,8045.0,49.8915,49.9009,49.8633,49.8633,8045.0
2021-04-05 14:25:00,53.06,53.06,53.03,53.04,29360.0,49.8727,49.8727,49.8445,49.8539,29360.0
2021-04-05 14:30:00,53.04,53.05,53.02,53.02,14340.0,49.8539,49.8633,49.8351,49.8351,14340.0
2021-04-05 14:35:00,53.02,53.06,53.02,53.04,72790.0,49.8351,49.8727,49.8351,49.8539,72790.0
2021-04-05 14:40:00,53.05,53.05,53.01,53.02,28645.0,49.8633,49.8633,49.8257,49.8351,28645.0
2021-04-05 14:45:00,53.02,53.05,52.98,53.04,31500.0,49.8351,49.8633,49.7975,49.8539,31500.0
2021-04-05 14:50:00,53.03,53.04,53.02,53.04,33195.0,49.8445,49.8539,49.8351,49.8539,33195.0
2021-04-05 14:55:00,53.02,53.04,53.0,53.0,81500.0,49.8351,49.8539,49.8163,49.8163,81500.0
2021-04-05 15:00:00,53.01,53.03,52.95,52.97,45480.0,49.8257,49.8445,49.7693,49.7881,45480.0
2021-04-05 15:05:00,52.97,53.07,52.97,53.07,77450.0,49.7881,49.8821,49.7881,49.8821,77450.0
2021-04-05 15:10:00,53.08,53.09,53.07,53.08,44895.0,49.8915,49.9009,49.8821,49.8915,44895.0
2021-04-05 15:15:00,53.08,53.11,53.07,53.1,15175.0,49.8915,49.9197,49.8821,49.9103,15175.0
2021-04-05 15:20:00,53.07,53.07,53.04,53.05,53505.0,49.8821,49.8821,49.8539,49.8633,53505.0
2021-04-05 15:25:00,53.03,53.05,53.01,53.05,40530.0,49.8445,49.8633,49.8257,49.8633,40530.0
2021-04-05 15:30:00,53.05,53.07,53.02,53.02,54200.0,49.8633,49.8821,49.8351,49.8351,54200.0
2021-04-05 15:35:00,53.02,53.09,53.02,53.08,38865.0,49.8351,49.9009,49.8351,49.8915,38865.0
2021-04-05 15:40:00,53.09,53.1,53.05,53.1,59150.0,49.9009,49.9103,49.8633,49.9103,59150.0
2021-04-05 15:45:00,53.09,53.16,53.09,53.12,73025.0,49.9009,49.9667,49.9009,49.9291,73025.0
2021-04-05 15:50:00,53.13,53.18,53.11,53.18,238480.0,49.9385,49.9854,49.9197,49.9854,238480.0
2021-04-05 15:55:00,53.17,53.2,53.11,53.17,296655.0,49.976,50.0042,49.9197,49.976,296655.0
2021-04-06 09:30:00,53.21,53.39,53.2,53.39,369615.0,50.0136,50.1828,50.0042,50.1828,369615.0
2021-04-06 09:35:00,53.39,53.39,53.3,53.32,39400.0,50.1828,50.1828,50.0982,50.117,39400.0
2021-04-06 09:40:00,53.3,53.37,53.27,53.32,64150.0,50.0982,50.164,50.07,50.117,64150.0
2021-04-06 09:45:00,53.33,53.35,53.29,53.29,88075.0,50.1264,50.1452,50.0888,50.0888,88075.0
2021-04-06 09:50:00,53.29,53.37,53.29,53.33,118640.0,50.0888,50.164,50.0888,50.1264,118640.0
2021-04-06 09:55:00,53.34,53.41,53.33,53.39,83805.0,50.1358,50.2016,50.1264,50.1828,83805.0
2021-04-06 10:00:00,53.41,53.44,53.38,53.42,70365.0,50.2016,50.2298,50.1734,50.211,70365.0
2021-04-06 10:05:00,53.41,53.43,53.34,53.39,126595.0,50.2016,50.2204,50.1358,50.1828,126595.0
2021-04-06 10:10:00,53.41,53.51,53.39,53.51,97910.0,50.2016,50.2956,50.1828,50.2956,97910.0
2021-04-06 10:15:00,53.52,53.54,53.48,53.52,182755.0,50.305,50.3238,50.2674,50.305,182755.0
2021-04-06 10:20:00,53.5,53.53,53.47,53.48,112850.0,50.2862,50.3144,50.258,50.2674,112850.0
2021-04-06 10:25:00,53.5,53.55,53.47,53.53,94770.0,50.2862,50.3332,50.258,50.3144,94770.0
2021-04-06 10:30:00,53.52,53.56,53.5,53.53,155695.0,50.305,50.3426,50.2862,50.3144,155695.0
2021-04-06 10:35:00,53.55,53.58,53.52,53.53,72485.0,50.3332,50.3614,50.305,50.3144,72485.0
2021-04-06 10:40:00,53.56,53.56,53.48,53.48,158645.0,50.3426,50.3426,50.2674,50.2674,158645.0
2021-04-06 10:45:00,53.49,53.49,53.43,53.45,59905.0,50.2768,50.2768,50.2204,50.2392,59905.0
2021-04-06 10:50:00,53.44,53.44,53.39,53.42,80885.0,50.2298,50.2298,50.1828,50.211,80885.0
2021-04-06 10:55:00,53.41,53.46,53.39,53.42,86690.0,50.2016,50.2486,50.1828,50.211,86690.0
2021-04-06 11:00:00,53.39,53.45,53.33,53.33,160190.0,50.1828,50.2392,50.1264,50.1264,160190.0
2021-04-06 11:05:00,53.32,53.34,53.3,53.32,28960.0,50.117,50.1358,50.0982,50.117,28960.0
2021-04-06 11:10:00,53.32,53.32,53.29,53.3,19730.0,50.117,50.117,50.0888,50.0982,19730.0
2021-04-06 11:15:00,53.27,53.3,53.25,53.29,44805.0,50.07,50.0982,50.0512,50.0888,44805.0
2021-04-06 11:20:00,53.29,53.3,53.24,53.25,35905.0,50.0888,50.0982,50.0418,50.0512,35905.0
2021-04-06 11:25:00,53.28,53.33,53.28,53.32,34295.0,50.0794,50.1264,50.0794,50.117,34295.0
2021-04-06 11:30:00,53.29,53.32,53.29,53.3,13945.0,50.0888,50.117,50.0888,50.0982,13945.0
2021-04-06 11:35:00,53.32,53.37,53.32,53.35,14280.0,50.117,50.164,50.117,50.1452,14280.0
2021-04-06 11:40:00,53.36,53.37,53.32,53.32,35095.0,50.1546,50.164,50.117,50.117,35095.0
2021-04-06 11:45:00,53.34,53.37,53.34,53.37,8010.0,50.1358,50.164,50.1358,50.164,8010.0
2021-04-06 11:50:00,53.37,53.38,53.35,53.36,14405.0,50.164,50.1734,50.1452,50.1546,14405.0
2021-04-06 11:55:00,53.37,53.37,53.31,53.31,19880.0,50.164,50.164,50.1076,50.1076,19880.0
2021-04-06 12:00:00,53.3,53.34,53.29,53.29,22190.0,50.0982,50.1358,50.0888,50.0888,22190.0
2021-04-06 12:05:00,53.31,53.34,53.31,53.32,78540.0,50.1076,50.1358,50.1076,50.117,78540.0
2021-04-06 12:10:00,53.31,53.32,53.3,53.3,16190.0,50.1076,50.117,50.0982,50.0982,16190.0
2021-04-06 12:15:00,53.31,53.33,53.28,53.28,47975.0,50.1076,50.1264,50.0794,50.0794,47975.0
2021-04-06 12:20:00,53.29,53.33,53.29,53.33,135925.0,50.0888,50.1264,50.0888,50.1264,135925.0
2021-04-06 12:25:00,53.33,53.36,53.33,53.34,111235.0,50.1264,50.1546,50.1264,50.1358,111235.0
2021-04-06 12:30:00,53.34,53.35,53.3,53.32,74265.0,50.1358,50.1452,50.0982,50.117,74265.0
2021-04-06 12:35:00,53.32,53.32,53.28,53.3,56300.0,50.117,50.117,50.0794,50.0982,56300.0
2021-04-06 12:40:00,53.3,53.35,53.3,53.34,81190.0,50.0982,50.1452,50.0982,50.1358,81190.0
2021-04-06 12:45:00,53.35,53.35,53.32,53.34,48180.0,50.1452,50.1452,50.117,50.1358,48180.0
2021-04-06 12:50:00,53.35,53.41,53.35,53.39,79295.0,50.1452,50.2016,50.1452,50.1828,79295.0
2021-04-06 12:55:00,53.39,53.42,53.38,53.41,150165.0,50.1828,50.211,50.1734,50.2016,150165.0
2021-04-06 13:00:00,53.41,53.43,53.4,53.4,78840.0,50.2016,50.2204,50.1922,50.1922,78840.0
2021-04-06 13:05:00,53.4,53.41,53.33,53.33,97695.0,50.1922,50.2016,50.1264,50.1264,97695.0
2021-04-06 13:10:00,53.33,53.34,53.28,53.31,83580.0,50.1264,50.1358,50.0794,50.1076,83580.0
2021-04-06 13:15:00,53.3,53.36,53.3,53.36,77115.0,50.0982,50.1546,50.0982,50.1546,77115.0
2021-04-06 13:20:00,53.35,53.35,53.31,53.31,87025.0,50.1452,50.1452,50.1076,50.1076,87025.0
2021-04-06 13:25:00,53.31,53.31,53.28,53.29,142540.0,50.1076,50.1076,50.0794,50.0888,142540.0
2021-04-06 13:30:00,53.28,53.32,53.25,53.31,93615.0,50.0794,50.117,50.0512,50.1076,93615.0
2021-04-06 13:35:00,53.31,53.33,53.3,53.32,44525.0,50.1076,50.1264,50.0982,50.117,44525.0
2021-04-06 13:40:00,53.34,53.36,53.33,53.35,78095.0,50.1358,50.1546,50.1264,50.1452,78095.0
2021-04-06 13:45:00,53.34,53.37,53.34,53.34,71025.0,50.1358,50.164,50.1358,50.1358,71025.0
2021-04-06 13:50:00,53.35,53.38,53.33,53.37,60955.0,50.1452,50.1734,50.1264,50.164,60955.0
2021-04-06 13:55:00,53.37,53.38,53.34,53.36,84455.0,50.164,50.1734,50.1358,50.1546,84455.0
2021-04-06 14:00:00,53.36,53.41,53.36,53.41,104290.0,50.1546,50.2016,50.1546,50.2016,104290.0
2021-04-06 14:05:00,53.41,53.41,53.38,53.38,67325.0,50.2016,50.2016,50.1734,50.1734,67325.0
2021-04-06 14:10:00,53.38,53.39,53.37,53.38,31245.0,50.1734,50.1828,50.164,50.1734,31245.0
2021-04-06 14:15:00,53.38,53.39,53.37,53.38,43485.0,50.1734,50.1828,50.164,50.1734,43485.0
2021-04-06 14:20:00,53.38,53.38,53.36,53.37,41330.0,50.1734,50.1734,50.1546,50.164,41330.0
2021-04-06 14:25:00,53.37,53.37,53.33,53.35,78655.0,50.164,50.164,50.1264,50.1452,78655.0
2021-04-06 14:30:00,53.34,53.38,53.32,53.35,102060.0,50.1358,50.1734,50.117,50.1452,102060.0
2021-04-06 14:35:00,53.35,53.35,53.29,53.3,60515.0,50.1452,50.1452,50.0888,50.0982,60515.0
2021-04-06 14:40:00,53.29,53.32,53.28,53.29,165395.0,50.0888,50.117,50.0794,50.0888,165395.0
2021-04-06 14:45:00,53.29,53.32,53.28,53.32,58215.0,50.0888,50.117,50.0794,50.117,58215.0
2021-04-06 14:50:00,53.32,53.32,53.24,53.24,65060.0,50.117,50.117,50.0418,50.0418,65060.0
2021-04-06 14:55:00,53.27,53.28,53.25,53.25,71925.0,50.07,50.0794,50.0512,50.0512,71925.0
2021-04-06 15:00:00,53.26,53.27,53.15,53.16,171845.0,50.0606,50.07,49.9573,49.9667,171845.0
2021-04-06 15:05:00,53.16,53.19,53.11,53.12,101620.0,49.9667,49.9948,49.9197,49.9291,101620.0
2021-04-06 15:10:00,53.14,53.17,53.13,53.16,74630.0,49.9479,49.976,49.9385,49.9667,74630.0
2021-04-06 15:15:00,53.16,53.17,53.11,53.15,115595.0,49.9667,49.976,49.9197,49.9573,115595.0
2021-04-06 15:20:00,53.16,53.19,53.15,53.17,80760.0,49.9667,49.9948,49.9573,49.976,80760.0
2021-04-06 15:25:00,53.17,53.2,53.14,53.19,212005.0,49.976,50.0042,49.9479,49.9948,212005.0
2021-04-06 15:30:00,53.2,53.24,53.2,53.24,129520.0,50.0042,50.0418,50.0042,50.0418,129520.0
2021-04-06 15:35:00,53.23,53.26,53.21,53.23,114780.0,50.0324,50.0606,50.0136,50.0324,114780.0
2021-04-06 15:40:00,53.23,53.28,53.22,53.24,182130.0,50.0324,50.0794,50.023,50.0418,182130.0
2021-04-06 15:45:00,53.24,53.27,53.22,53.22,276020.0,50.0418,50.07,50.023,50.023,276020.0
2021-04-06 15:50:00,53.21,53.21,53.11,53.15,154180.0,50.0136,50.0136,49.9197,49.9573,154180.0
2021-04-06 15:55:00,53.15,53.21,53.14,53.2,356110.0,49.9573,50.0136,49.9479,50.0042,356110.0
2021-04-07 09:30:00,53.2,53.28,53.19,53.21,249615.0,50.0042,50.0794,49.9948,50.0136,249615.0
2021-04-07 09:35:00,53.22,53.25,53.15,53.17,109360.0,50.023,50.0512,49.9573,49.976,109360.0
2021-04-07 09:40:00,53.14,53.16,53.03,53.05,90385.0,49.9479,49.9667,49.8445,49.8633,90385.0
2021-04-07 09:45:00,53.06,53.1,52.99,53.04,59190.0,49.8727,49.9103,49.8069,49.8539,59190.0
2021-04-07 09:50:00,53.03,53.03,52.95,52.97,50720.0,49.8445,49.8445,49.7693,49.7881,50720.0
2021-04-07 09:55:00,52.93,52.97,52.91,52.97,62345.0,49.7505,49.7881,49.7317,49.7881,62345.0
2021-04-07 10:00:00,52.96,52.99,52.9,52.98,66105.0,49.7787,49.8069,49.7223,49.7975,66105.0
2021-04-07 10:05:00,52.99,52.99,52.92,52.96,171010.0,49.8069,49.8069,49.7411,49.7787,171010.0
2021-04-07 10:10:00,52.97,52.97,52.9,52.96,42570.0,49.7881,49.7881,49.7223,49.7787,42570.0
2021-04-07 10:15:00,52.93,52.95,52.9,52.94,38580.0,49.7505,49.7693,49.7223,49.7599,38580.0
2021-04-07 10:20:00,52.94,53.01,52.94,52.99,11220.0,49.7599,49.8257,49.7599,49.8069,11220.0
2021-04-07 10:25:00,52.99,53.02,52.98,53.02,133795.0,49.8069,49.8351,49.7975,49.8351,133795.0
2021-04-07 10:30:00,53.05,53.05,52.99,53.01,33805.0,49.8633,49.8633,49.8069,49.8257,33805.0
2021-04-07 10:35:00,53.01,53.06,52.98,53.03,29130.0,49.8257,49.8727,49.7975,49.8445,29130.0
2021-04-07 10:40:00,53.07,53.08,53.03,53.04,78920.0,49.8821,49.8915,49.8445,49.8539,78920.0
2021-04-07 10:45:00,53.03,53.04,52.99,53.0,13535.0,49.8445,49.8539,49.8069,49.8163,13535.0
2021-04-07 10:50:00,52.98,53.01,52.97,52.97,49460.0,49.7975,49.8257,49.7881,49.7881,49460.0
2021-04-07 10:55:00,52.95,52.95,52.92,52.94,14740.0,49.7693,49.7693,49.7411,49.7599,14740.0
2021-04-07 11:00:00,52.92,52.95,52.9,52.95,36905.0,49.7411,49.7693,49.7223,49.7693,36905.0
2021-04-07 11:05:00,52.95,52.96,52.91,52.93,119340.0,49.7693,49.7787,49.7317,49.7505,119340.0
2021-04-07 11:10:00,52.94,52.97,52.93,52.97,35870.0,49.7599,49.7881,49.7505,49.7881,35870.0
2021-04-07 11:15:00,52.95,52.95,52.87,52.87,11640.0,49.7693,49.7693,49.6941,49.6941,11640.0
2021-04-07 11:20:00,52.87,52.87,52.84,52.85,52130.0,49.6941,49.6941,49.6659,49.6753,52130.0
2021-04-07 11:25:00,52.85,52.86,52.83,52.84,48680.0,49.6753,49.6847,49.6565,49.6659,48680.0
2021-04-07 11:30:00,52.85,52.85,52.78,52.8,60100.0,49.6753,49.6753,49.6095,49.6283,60100.0
2021-04-07 11:35:00,52.81,52.82,52.75,52.76,107340.0,49.6377,49.6471,49.5813,49.5907,107340.0
2021-04-07 11:40:00,52.76,52.77,52.71,52.76,43080.0,49.5907,49.6001,49.5437,49.5907,43080.0
2021-04-07 11:45:00,52.76,52.79,52.74,52.77,29735.0,49.5907,49.6189,49.5719,49.6001,29735.0
2021-04-07 11:50:00,52.77,52.77,52.73,52.74,13025.0,49.6001,49.6001,49.5625,49.5719,13025.0
2021-04-07 11:55:00,52.75,52.75,52.73,52.74,55705.0,49.5813,49.5813,49.5625,49.5719,55705.0
2021-04-07 12:00:00,52.74,52.79,52.74,52.78,53820.0,49.5719,49.6189,49.5719,49.6095,53820.0
2021-04-07 12:05:00,52.78,52.79,52.77,52.78,57785.0,49.6095,49.6189,49.6001,49.6095,57785.0
2021-04-07 12:10:00,52.79,52.79,52.72,52.74,104605.0,49.6189,49.6189,49.5531,49.5719,104605.0
2021-04-07 12:15:00,52.72,52.73,52.64,52.65,42930.0,49.5531,49.5625,49.4779,49.4873,42930.0
2021-04-07 12:20:00,52.66,52.72,52.66,52.72,12720.0,49.4967,49.5531,49.4967,49.5531,12720.0
2021-04-07 12:25:00,52.74,52.75,52.72,52.72,17565.0,49.5719,49.5813,49.5531,49.5531,17565.0
2021-04-07 12:30:00,52.72,52.79,52.71,52.78,35165.0,49.5531,49.6189,49.5437,49.6095,35165.0
2021-04-07 12:35:00,52.8,52.82,52.8,52.82,20725.0,49.6283,49.6471,49.6283,49.6471,20725.0
2021-04-07 12:40:00,52.82,52.85,52.81,52.85,38850.0,49.6471,49.6753,49.6377,49.6753,38850.0
2021-04-07 12:45:00,52.85,52.88,52.84,52.87,33095.0,49.6753,49.7035,49.6659,49.6941,33095.0
2021-04-07 12:50:00,52.87,52.9,52.86,52.88,37595.0,49.6941,49.7223,49.6847,49.7035,37595.0
2021-04-07 12:55:00,52.9,52.91,52.89,52.9,40130.0,49.7223,49.7317,49.7129,49.7223,40130.0
2021-04-07 13:00:00,52.9,52.9,52.89,52.89,21720.0,49.7223,49.7223,49.7129,49.7129,21720.0
2021-04-07 13:05:00,52.89,52.91,52.84,52.86,12420.0,49.7129,49.7317,49.6659,49.6847,12420.0
2021-04-07 13:10:00,52.86,52.89,52.86,52.89,20115.0,49.6847,49.7129,49.6847,49.7129,20115.0
2021-04-07 13:15:00,52.89,52.9,52.85,52.85,8695.0,49.7129,49.7223,49.6753,49.6753,8695.0
2021-04-07 13:20:00,52.85,52.86,52.81,52.81,10410.0,49.6753,49.6847,49.6377,49.6377,10410.0
2021-04-07 13:25:00,52.82,52.84,52.82,52.84,7390.0,49.6471,49.6659,49.6471,49.6659,7390.0
2021-04-07 13:30:00,52.83,52.86,52.81,52.86,26300.0,49.6565,49.6847,49.6377,49.6847,26300.0
2021-04-07 13:35:00,52.86,52.89,52.84,52.86,24505.0,49.6847,49.7129,49.6659,49.6847,24505.0
2021-04-07 13:40:00,52.9,52.9,52.88,52.89,7360.0,49.7223,49.7223,49.7035,49.7129,7360.0
2021-04-07 13:45:00,52.89,52.89,52.86,52.87,17065.0,49.7129,49.7129,49.6847,49.6941,17065.0
2021-04-07 13:50:00,52.84,52.84,52.81,52.84,16700.0,49.6659,49.6659,49.6377,49.6659,16700.0
2021-04-07 13:55:00,52.84,52.86,52.83,52.84,31770.0,49.6659,49.6847,49.6565,49.6659,31770.0
2021-04-07 14:00:00,52.84,52.9,52.83,52.9,35060.0,49.6659,49.7223,49.6565,49.7223,35060.0
2021-04-07 14:05:00,52.88,52.93,52.88,52.93,33140.0,49.7035,49.7505,49.7035,49.7505,33140.0
2021-04-07 14:10:00,52.96,52.98,52.95,52.96,16580.0,49.7787,49.7975,49.7693,49.7787,16580.0
2021-04-07 14:15:00,52.94,52.94,52.91,52.92,25860.0,49.7599,49.7599,49.7317,49.7411,25860.0
2021-04-07 14:20:00,52.92,52.93,52.89,52.92,37390.0,49.7411,49.7505,49.7129,49.7411,37390.0
2021-04-07 14:25:00,52.9,52.9,52.86,52.87,22425.0,49.7223,49.7223,49.6847,49.6941,22425.0
2021-04-07 14:30:00,52.86,52.87,52.84,52.84,22570.0,49.6847,49.6941,49.6659,49.6659,22570.0
2021-04-07 14:35:00,52.85,52.85,52.81,52.83,21780.0,49.6753,49.6753,49.6377,49.6565,21780.0
2021-04-07 14:40:00,52.83,52.83,52.81,52.81,18615.0,49.6565,49.6565,49.6377,49.6377,18615.0
2021-04-07 14:45:00,52.81,52.83,52.8,52.83,5740.0,49.6377,49.6565,49.6283,49.6565,5740.0
2021-04-07 14:50:00,52.84,52.86,52.83,52.84,10510.0,49.6659,49.6847,49.6565,49.6659,10510.0
2021-04-07 14:55:00,52.83,52.84,52.82,52.82,13810.0,49.6565,49.6659,49.6471,49.6471,13810.0
2021-04-07 15:00:00,52.86,52.9,52.85,52.9,45370.0,49.6847,49.7223,49.6753,49.7223,45370.0
2021-04-07 15:05:00,52.89,52.89,52.87,52.87,72815.0,49.7129,49.7129,49.6941,49.6941,72815.0
2021-04-07 15:10:00,52.87,52.87,52.82,52.82,26230.0,49.6941,49.6941,49.6471,49.6471,26230.0
2021-04-07 15:15:00,52.82,52.83,52.79,52.82,43100.0,49.6471,49.6565,49.6189,49.6471,43100.0
2021-04-07 15:20:00,52.82,52.83,52.8,52.81,46595.0,49.6471,49.6565,49.6283,49.6377,46595.0
2021-04-07 15:25:00,52.79,52.8,52.73,52.75,70015.0,49.6189,49.6283,49.5625,49.5813,70015.0
2021-04-07 15:30:00,52.75,52.77,52.72,52.73,63365.0,49.5813,49.6001,49.5531,49.5625,63365.0
2021-04-07 15:35:00,52.71,52.75,52.7,52.75,79785.0,49.5437,49.5813,49.5343,49.5813,79785.0
2021-04-07 15:40:00,52.74,52.8,52.72,52.8,13435.0,49.5719,49.6283,49.5531,49.6283,13435.0
2021-04-07 15:45:00,52.82,52.83,52.78,52.82,25875.0,49.6471,49.6565,49.6095,49.6471,25875.0
2021-04-07 15:50:00,52.8,52.82,52.77,52.82,61635.0,49.6283,49.6471,49.6001,49.6471,61635.0
2021-04-07 15:55:00,52.81,52.83,52.75,52.79,342910.0,49.6377,49.6565,49.5813,49.6189,342910.0
2021-04-08 09:30:00,53.0,53.04,52.87,52.89,252475.0,49.8163,49.8539,49.6941,49.7129,252475.0
2021-04-08 09:35:00,52.91,52.95,52.78,52.82,93385.0,49.7317,49.7693,49.6095,49.6471,93385.0
2021-04-08 09:40:00,52.82,52.82,52.76,52.78,27625.0,49.6471,49.6471,49.5907,49.6095,27625.0
2021-04-08 09:45:00,52.77,52.79,52.66,52.67,46345.0,49.6001,49.6189,49.4967,49.5061,46345.0
2021-04-08 09:50:00,52.71,52.76,52.69,52.7,108825.0,49.5437,49.5907,49.5249,49.5343,108825.0
2021-04-08 09:55:00,52.71,52.72,52.67,52.68,179025.0,49.5437,49.5531,49.5061,49.5155,179025.0
2021-04-08 10:00:00,52.7,52.7,52.6,52.64,17165.0,49.5343,49.5343,49.4403,49.4779,17165.0
2021-04-08 10:05:00,52.62,52.62,52.52,52.52,36835.0,49.4591,49.4591,49.3651,49.3651,36835.0
2021-04-08 10:10:00,52.53,52.54,52.48,52.51,20495.0,49.3745,49.3839,49.3275,49.3557,20495.0
2021-04-08 10:15:00,52.53,52.55,52.51,52.52,58045.0,49.3745,49.3933,49.3557,49.3651,58045.0
2021-04-08 10:20:00,52.54,52.56,52.52,52.54,52160.0,49.3839,49.4027,49.3651,49.3839,52160.0
2021-04-08 10:25:00,52.54,52.56,52.51,52.56,31985.0,49.3839,49.4027,49.3557,49.4027,31985.0
2021-04-08 10:30:00,52.57,52.62,52.55,52.61,35405.0,49.4121,49.4591,49.3933,49.4497,35405.0
2021-04-08 10:35:00,52.6,52.68,52.59,52.67,23585.0,49.4403,49.5155,49.4309,49.5061,23585.0
2021-04-08 10:40:00,52.7,52.74,52.69,52.73,15915.0,49.5343,49.5719,49.5249,49.5625,15915.0
2021-04-08 10:45:00,52.73,52.78,52.72,52.76,112570.0,49.5625,49.6095,49.5531,49.5907,112570.0
2021-04-08 10:50:00,52.76,52.76,52.72,52.73,21590.0,49.5907,49.5907,49.5531,49.5625,21590.0
2021-04-08 10:55:00,52.73,52.74,52.71,52.72,14325.0,49.5625,49.5719,49.5437,49.5531,14325.0
2021-04-08 11:00:00,52.73,52.78,52.73,52.78,41180.0,49.5625,49.6095,49.5625,49.6095,41180.0
2021-04-08 11:05:00,52.77,52.81,52.77,52.8,59320.0,49.6001,49.6377,49.6001,49.6283,59320.0
2021-04-08 11:10:00,52.81,52.82,52.79,52.79,23305.0,49.6377,49.6471,49.6189,49.6189,23305.0
2021-04-08 11:15:00,52.79,52.79,52.75,52.79,16045.0,49.6189,49.6189,49.5813,49.6189,16045.0
2021-04-08 11:20:00,52.79,52.8,52.74,52.77,38095.0,49.6189,49.6283,49.5719,49.6001,38095.0
2021-04-08 11:25:00,52.78,52.79,52.74,52.75,31340.0,49.6095,49.6189,49.5719,49.5813,31340.0
2021-04-08 11:30:00,52.76,52.78,52.75,52.75,52815.0,49.5907,49.6095,49.5813,49.5813,52815.0
2021-04-08 11:35:00,52.77,52.82,52.76,52.82,7400.0,49.6001,49.6471,49.5907,49.6471,7400.0
2021-04-08 11:40:00,52.82,52.85,52.81,52.84,37260.0,49.6471,49.6753,49.6377,49.6659,37260.0
2021-04-08 11:45:00,52.85,52.86,52.84,52.84,16940.0,49.6753,49.6847,49.6659,49.6659,16940.0
2021-04-08 11:50:00,52.83,52.93,52.82,52.93,124420.0,49.6565,49.7505,49.6471,49.7505,124420.0
2021-04-08 11:55:00,52.94,52.94,52.88,52.89,7250.0,49.7599,49.7599,49.7035,49.7129,7250.0
2021-04-08 12:00:00,52.88,52.9,52.87,52.88,11030.0,49.7035,49.7223,49.6941,49.7035,11030.0
2021-04-08 12:05:00,52.9,52.9,52.87,52.87,9185.0,49.7223,49.7223,49.6941,49.6941,9185.0
2021-04-08 12:10:00,52.89,52.9,52.87,52.9,20725.0,49.7129,49.7223,49.6941,49.7223,20725.0
2021-04-08 12:15:00,52.98,52.98,52.96,52.97,38785.0,49.7975,49.7975,49.7787,49.7881,38785.0
2021-04-08 12:20:00,52.98,52.98,52.97,52.97,22350.0,49.7975,49.7975,49.7881,49.7881,22350.0
2021-04-08 12:25:00,52.97,52.97,52.94,52.95,47940.0,49.7881,49.7881,49.7599,49.7693,47940.0
2021-04-08 12:30:00,52.96,53.01,52.95,53.01,21715.0,49.7787,49.8257,49.7693,49.8257,21715.0
2021-04-08 12:35:00,53.01,53.03,52.99,52.99,8910.0,49.8257,49.8445,49.8069,49.8069,8910.0
2021-04-08 12:40:00,52.97,52.98,52.94,52.96,19265.0,49.7881,49.7975,49.7599,49.7787,19265.0
2021-04-08 12:45:00,52.95,52.96,52.94,52.95,19860.0,49.7693,49.7787,49.7599,49.7693,19860.0
2021-04-08 12:50:00,52.96,52.97,52.95,52.95,12935.0,49.7787,49.7881,49.7693,49.7693,12935.0
2021-04-08 12:55:00,52.95,52.96,52.95,52.95,4670.0,49.7693,49.7787,49.7693,49.7693,4670.0
2021-04-08 13:00:00,52.96,52.98,52.95,52.95,151540.0,49.7787,49.7975,49.7693,49.7693,151540.0
2021-04-08 13:05:00,52.95,52.97,52.94,52.95,20770.0,49.7693,49.7881,49.7599,49.7693,20770.0
2021-04-08 13:10:00,52.95,52.96,52.93,52.94,25275.0,49.7693,49.7787,49.7505,49.7599,25275.0
2021-04-08 13:15:00,52.94,52.99,52.94,52.99,69450.0,49.7599,49.8069,49.7599,49.8069,69450.0
2021-04-08 13:20:00,52.97,52.97,52.95,52.95,35665.0,49.7881,49.7881,49.7693,49.7693,35665.0
2021-04-08 13:25:00,52.95,52.96,52.94,52.95,25570.0,49.7693,49.7787,49.7599,49.7693,25570.0
2021-04-08 13:30:00,52.95,52.96,52.9,52.92,20295.0,49.7693,49.7787,49.7223,49.7411,20295.0
2021-04-08 13:35:00,52.91,52.91,52.86,52.86,130570.0,49.7317,49.7317,49.6847,49.6847,130570.0
2021-04-08 13:40:00,52.86,52.87,52.84,52.86,21680.0,49.6847,49.6941,49.6659,49.6847,21680.0
2021-04-08 13:45:00,52.87,52.89,52.86,52.87,11840.0,49.6941,49.7129,49.6847,49.6941,11840.0
2021-04-08 13:50:00,52.88,52.88,52.86,52.88,56015.0,49.7035,49.7035,49.6847,49.7035,56015.0
2021-04-08 13:55:00,52.89,52.9,52.83,52.83,27240.0,49.7129,49.7223,49.6565,49.6565,27240.0
2021-04-08 14:00:00,52.83,52.9,52.82,52.89,68595.0,49.6565,49.7223,49.6471,49.7129,68595.0
2021-04-08 14:05:00,52.9,52.91,52.89,52.9,22275.0,49.7223,49.7317,49.7129,49.7223,22275.0
2021-04-08 14:10:00,52.91,52.91,52.89,52.89,10140.0,49.7317,49.7317,49.7129,49.7129,10140.0
2021-04-08 14:15:00,52.9,52.91,52.89,52.89,13200.0,49.7223,49.7317,49.7129,49.7129,13200.0
2021-04-08 14:20:00,52.9,52.9,52.88,52.89,20695.0,49.7223,49.7223,49.7035,49.7129,20695.0
2021-04-08 14:25:00,52.88,52.92,52.88,52.91,18780.0,49.7035,49.7411,49.7035,49.7317,18780.0
2021-04-08 14:30:00,52.9,52.93,52.9,52.93,28215.0,49.7223,49.7505,49.7223,49.7505,28215.0
2021-04-08 14:35:00,52.92,52.94,52.92,52.93,8910.0,49.7411,49.7599,49.7411,49.7505,8910.0
2021-04-08 14:40:00,52.92,52.94,52.92,52.93,12960.0,49.7411,49.7599,49.7411,49.7505,12960.0
2021-04-08 14:45:00,52.94,52.94,52.92,52.92,13190.0,49.7599,49.7599,49.7411,49.7411,13190.0
2021-04-08 14:50:00,52.93,52.94,52.92,52.94,19660.0,49.7505,49.7599,49.7411,49.7599,19660.0
2021-04-08 14:55:00,52.95,52.97,52.94,52.97,26875.0,49.7693,49.7881,49.7599,49.7881,26875.0
2021-04-08 15:00:00,52.97,53.01,52.97,52.99,52305.0,49.7881,49.8257,49.7881,49.8069,52305.0
2021-04-08 15:05:00,52.98,52.98,52.95,52.97,32295.0,49.7975,49.7975,49.7693,49.7881,32295.0
2021-04-08 15:10:00,52.97,52.97,52.94,52.95,29040.0,49.7881,49.7881,49.7599,49.7693,29040.0
2021-04-08 15:15:00,52.95,52.99,52.94,52.99,36350.0,49.7693,49.8069,49.7599,49.8069,36350.0
2021-04-08 15:20:00,52.99,53.0,52.97,52.98,68340.0,49.8069,49.8163,49.7881,49.7975,68340.0
2021-04-08 15:25:00,52.98,53.01,52.98,53.01,74775.0,49.7975,49.8257,49.7975,49.8257,74775.0
2021-04-08 15:30:00,53.01,53.03,52.99,52.99,45085.0,49.8257,49.8445,49.8069,49.8069,45085.0
2021-04-08 15:35:00,52.98,52.99,52.95,52.97,83040.0,49.7975,49.8069,49.7693,49.7881,83040.0
2021-04-08 15:40:00,52.97,52.98,52.95,52.97,71755.0,49.7881,49.7975,49.7693,49.7881,71755.0
2021-04-08 15:45:00,52.96,52.98,52.95,52.97,94255.0,49.7787,49.7975,49.7693,49.7881,94255.0
2021-04-08 15:50:00,52.95,53.05,52.95,53.05,92020.0,49.7693,49.8633,49.7693,49.8633,92020.0
2021-04-08 15:55:00,53.05,53.05,52.97,53.02,313020.0,49.8633,49.8633,49.7881,49.8351,313020.0
2021-04-09 09:30:00,53.02,53.07,52.96,53.05,157880.0,49.8351,49.8821,49.7787,49.8633,157880.0
2021-04-09 09:35:00,53.06,53.06,52.99,52.99,55495.0,49.8727,49.8727,49.8069,49.8069,55495.0
2021-04-09 09:40:00,52.96,53.01,52.92,52.93,91555.0,49.7787,49.8257,49.7411,49.7505,91555.0
2021-04-09 09:45:00,52.93,52.94,52.88,52.89,73345.0,49.7505,49.7599,49.7035,49.7129,73345.0
2021-04-09 09:50:00,52.9,53.0,52.89,52.98,73800.0,49.7223,49.8163,49.7129,49.7975,73800.0
2021-04-09 09:55:00,52.95,53.01,52.92,53.01,72700.0,49.7693,49.8257,49.7411,49.8257,72700.0
2021-04-09 10:00:00,53.02,53.02,52.91,52.92,66630.0,49.8351,49.8351,49.7317,49.7411,66630.0
2021-04-09 10:05:00,52.93,52.97,52.93,52.96,22945.0,49.7505,49.7881,49.7505,49.7787,22945.0
2021-04-09 10:10:00,52.97,52.97,52.92,52.94,110620.0,49.7881,49.7881,49.7411,49.7599,110620.0
2021-04-09 10:15:00,52.94,52.98,52.93,52.94,44025.0,49.7599,49.7975,49.7505,49.7599,44025.0
2021-04-09 10:20:00,52.93,52.99,52.9,52.97,10050.0,49.7505,49.8069,49.7223,49.7881,10050.0
2021-04-09 10:25:00,52.97,52.97,52.91,52.97,16050.0,49.7881,49.7881,49.7317,49.7881,16050.0
2021-04-09 10:30:00,52.97,52.97,52.92,52.92,23260.0,49.7881,49.7881,49.7411,49.7411,23260.0
2021-04-09 10:35:00,52.9,52.95,52.9,52.93,68120.0,49.7223,49.7693,49.7223,49.7505,68120.0
2021-04-09 10:40:00,52.91,52.93,52.9,52.9,25230.0,49.7317,49.7505,49.7223,49.7223,25230.0
2021-04-09 10:45:00,52.88,53.08,52.88,53.08,47270.0,49.7035,49.8915,49.7035,49.8915,47270.0
2021-04-09 10:50:00,53.07,53.08,53.05,53.06,10335.0,49.8821,49.8915,49.8633,49.8727,10335.0
2021-04-09 10:55:00,53.05,53.07,53.01,53.03,30475.0,49.8633,49.8821,49.8257,49.8445,30475.0
2021-04-09 11:00:00,53.08,53.1,53.06,53.09,85260.0,49.8915,49.9103,49.8727,49.9009,85260.0
2021-04-09 11:05:00,53.08,53.12,53.08,53.11,56880.0,49.8915,49.9291,49.8915,49.9197,56880.0
2021-04-09 11:10:00,53.09,53.11,53.07,53.09,22650.0,49.9009,49.9197,49.8821,49.9009,22650.0
2021-04-09 11:15:00,53.11,53.11,53.09,53.1,42765.0,49.9197,49.9197,49.9009,49.9103,42765.0
2021-04-09 11:20:00,53.07,53.08,53.04,53.06,13905.0,49.8821,49.8915,49.8539,49.8727,13905.0
2021-04-09 11:25:00,53.07,53.07,53.03,53.04,45840.0,49.8821,49.8821,49.8445,49.8539,45840.0
2021-04-09 11:30:00,53.04,53.06,53.03,53.03,41305.0,49.8539,49.8727,49.8445,49.8445,41305.0
2021-04-09 11:35:00,53.0,53.03,52.99,53.02,78995.0,49.8163,49.8445,49.8069,49.8351,78995.0
2021-04-09 11:40:00,53.01,53.02,53.0,53.02,82440.0,49.8257,49.8351,49.8163,49.8351,82440.0
2021-04-09 11:45:00,53.03,53.07,53.03,53.05,38400.0,49.8445,49.8821,49.8445,49.8633,38400.0
2021-04-09 11:50:00,53.04,53.07,53.03,53.07,9965.0,49.8539,49.8821,49.8445,49.8821,9965.0
2021-04-09 11:55:00,53.06,53.06,53.04,53.05,43540.0,49.8727,49.8727,49.8539,49.8633,43540.0
2021-04-09 12:00:00,53.05,53.05,53.0,53.0,25625.0,49.8633,49.8633,49.8163,49.8163,25625.0
2021-04-09 12:05:00,53.0,53.02,52.98,52.98,21120.0,49.8163,49.8351,49.7975,49.7975,21120.0
2021-04-09 12:10:00,52.98,52.98,52.97,52.97,23915.0,49.7975,49.7975,49.7881,49.7881,23915.0
2021-04-09 12:15:00,52.97,53.0,52.97,53.0,19880.0,49.7881,49.8163,49.7881,49.8163,19880.0
2021-04-09 12:20:00,53.01,53.03,53.01,53.03,18205.0,49.8257,49.8445,49.8257,49.8445,18205.0
2021-04-09 12:25:00,53.03,53.03,53.0,53.02,13320.0,49.8445,49.8445,49.8163,49.8351,13320.0
2021-04-09 12:30:00,53.04,53.05,53.03,53.05,24770.0,49.8539,49.8633,49.8445,49.8633,24770.0
2021-04-09 12:35:00,53.05,53.06,53.04,53.04,13365.0,49.8633,49.8727,49.8539,49.8539,13365.0
2021-04-09 12:40:00,53.03,53.07,53.03,53.06,4190.0,49.8445,49.8821,49.8445,49.8727,4190.0
2021-04-09 12:45:00,53.07,53.09,53.02,53.03,19900.0,49.8821,49.9009,49.8351,49.8445,19900.0
2021-04-09 12:50:00,53.01,53.04,53.01,53.03,21790.0,49.8257,49.8539,49.8257,49.8445,21790.0
2021-04-09 12:55:00,53.03,53.07,53.03,53.06,10675.0,49.8445,49.8821,49.8445,49.8727,10675.0
2021-04-09 13:00:00,53.07,53.07,53.03,53.03,34180.0,49.8821,49.8821,49.8445,49.8445,34180.0
2021-04-09 13:05:00,53.03,53.03,53.01,53.03,16665.0,49.8445,49.8445,49.8257,49.8445,16665.0
2021-04-09 13:10:00,53.02,53.03,53.02,53.02,9115.0,49.8351,49.8445,49.8351,49.8351,9115.0
2021-04-09 13:15:00,53.04,53.04,53.02,53.04,42565.0,49.8539,49.8539,49.8351,49.8539,42565.0
2021-04-09 13:20:00,53.03,53.03,53.01,53.01,10145.0,49.8445,49.8445,49.8257,49.8257,10145.0
2021-04-09 13:25:00,53.03,53.05,53.02,53.03,27645.0,49.8445,49.8633,49.8351,49.8445,27645.0
2021-04-09 13:30:00,53.03,53.03,53.0,53.01,1136105.0,49.8445,49.8445,49.8163,49.8257,1136105.0
2021-04-09 13:35:00,53.02,53.05,53.01,53.03,36960.0,49.8351,49.8633,49.8257,49.8445,36960.0
2021-04-09 13:40:00,53.04,53.04,53.01,53.02,8125.0,49.8539,49.8539,49.8257,49.8351,8125.0
2021-04-09 13:45:00,53.02,53.05,53.01,53.05,7260.0,49.8351,49.8633,49.8257,49.8633,7260.0
2021-04-09 13:50:00,53.05,53.06,53.03,53.05,44550.0,49.8633,49.8727,49.8445,49.8633,44550.0
2021-04-09 13:55:00,53.05,53.05,53.03,53.05,8090.0,49.8633,49.8633,49.8445,49.8633,8090.0
2021-04-09 14:00:00,53.05,53.09,53.04,53.07,15885.0,49.8633,49.9009,49.8539,49.8821,15885.0
2021-04-09 14:05:00,53.06,53.06,53.03,53.04,6160.0,49.8727,49.8727,49.8445,49.8539,6160.0
2021-04-09 14:10:00,53.04,53.04,53.02,53.04,12560.0,49.8539,49.8539,49.8351,49.8539,12560.0
2021-04-09 14:15:00,53.06,53.09,53.06,53.08,17890.0,49.8727,49.9009,49.8727,49.8915,17890.0
2021-04-09 14:20:00,53.08,53.08,53.05,53.07,15840.0,49.8915,49.8915,49.8633,49.8821,15840.0
2021-04-09 14:25:00,53.07,53.08,53.05,53.05,15760.0,49.8821,49.8915,49.8633,49.8633,15760.0
2021-04-09 14:30:00,53.05,53.05,53.03,53.05,9715.0,49.8633,49.8633,49.8445,49.8633,9715.0
2021-04-09 14:35:00,53.06,53.06,53.03,53.06,21875.0,49.8727,49.8727,49.8445,49.8727,21875.0
2021-04-09 14:40:00,53.06,53.08,53.06,53.07,9370.0,49.8727,49.8915,49.8727,49.8821,9370.0
2021-04-09 14:45:00,53.08,53.09,53.07,53.08,13280.0,49.8915,49.9009,49.8821,49.8915,13280.0
2021-04-09 14:50:00,53.07,53.08,53.05,53.06,22010.0,49.8821,49.8915,49.8633,49.8727,22010.0
2021-04-09 14:55:00,53.06,53.06,53.03,53.04,21470.0,49.8727,49.8727,49.8445,49.8539,21470.0
2021-04-09 15:00:00,53.03,53.04,53.02,53.03,52260.0,49.8445,49.8539,49.8351,49.8445,52260.0
2021-04-09 15:05:00,53.03,53.03,53.0,53.01,17385.0,49.8445,49.8445,49.8163,49.8257,17385.0
2021-04-09 15:10:00,53.01,53.01,52.97,52.98,20620.0,49.8257,49.8257,49.7881,49.7975,20620.0
2021-04-09 15:15:00,52.99,53.03,52.99,53.03,22935.0,49.8069,49.8445,49.8069,49.8445,22935.0
2021-04-09 15:20:00,53.02,53.06,53.02,53.06,99395.0,49.8351,49.8727,49.8351,49.8727,99395.0
2021-04-09 15:25:00,53.08,53.12,53.07,53.11,37920.0,49.8915,49.9291,49.8821,49.9197,37920.0
2021-04-09 15:30:00,53.1,53.15,53.1,53.13,28740.0,49.9103,49.9573,49.9103,49.9385,28740.0
2021-04-09 15:35:00,53.15,53.17,53.13,53.14,42535.0,49.9573,49.976,49.9385,49.9479,42535.0
2021-04-09 15:40:00,53.15,53.16,53.12,53.12,100025.0,49.9573,49.9667,49.9291,49.9291,100025.0
2021-04-09 15:45:00,53.13,53.18,53.13,53.16,21155.0,49.9385,49.9854,49.9385,49.9667,21155.0
2021-04-09 15:50:00,53.18,53.28,53.18,53.28,39345.0,49.9854,50.0794,49.9854,50.0794,39345.0
2021-04-09 15:55:00,53.3,53.31,53.23,53.23,319420.0,50.0982,50.1076,50.0324,50.0324,319420.0
2021-04-12 09:30:00,53.27,53.34,53.24,53.29,269855.0,50.07,50.1358,50.0418,50.0888,269855.0
2021-04-12 09:35:00,53.32,53.36,53.28,53.28,83150.0,50.117,50.1546,50.0794,50.0794,83150.0
2021-04-12 09:40:00,53.28,53.31,53.25,53.3,123700.0,50.0794,50.1076,50.0512,50.0982,123700.0
2021-04-12 09:45:00,53.28,53.28,53.17,53.17,109365.0,50.0794,50.0794,49.976,49.976,109365.0
2021-04-12 09:50:00,53.14,53.15,53.07,53.13,90020.0,49.9479,49.9573,49.8821,49.9385,90020.0
2021-04-12 09:55:00,53.12,53.12,53.06,53.1,97355.0,49.9291,49.9291,49.8727,49.9103,97355.0
2021-04-12 10:00:00,53.11,53.17,53.11,53.15,70470.0,49.9197,49.976,49.9197,49.9573,70470.0
2021-04-12 10:05:00,53.13,53.24,53.11,53.23,88960.0,49.9385,50.0418,49.9197,50.0324,88960.0
2021-04-12 10:10:00,53.23,53.24,53.12,53.18,48115.0,50.0324,50.0418,49.9291,49.9854,48115.0
2021-04-12 10:15:00,53.18,53.24,53.18,53.22,27795.0,49.9854,50.0418,49.9854,50.023,27795.0
2021-04-12 10:20:00,53.23,53.27,53.23,53.25,45790.0,50.0324,50.07,50.0324,50.0512,45790.0
2021-04-12 10:25:00,53.26,53.28,53.25,53.25,30000.0,50.0606,50.0794,50.0512,50.0512,30000.0
2021-04-12 10:30:00,53.26,53.26,53.21,53.23,32730.0,50.0606,50.0606,50.0136,50.0324,32730.0
2021-04-12 10:35:00,53.24,53.25,53.2,53.22,48915.0,50.0418,50.0512,50.0042,50.023,48915.0
2021-04-12 10:40:00,53.22,53.24,53.21,53.22,12800.0,50.023,50.0418,50.0136,50.023,12800.0
2021-04-12 10:45:00,53.2,53.27,53.19,53.26,60650.0,50.0042,50.07,49.9948,50.0606,60650.0
2021-04-12 10:50:00,53.26,53.29,53.25,53.29,29040.0,50.0606,50.0888,50.0512,50.0888,29040.0
2021-04-12 10:55:00,53.27,53.3,53.25,53.26,36260.0,50.07,50.0982,50.0512,50.0606,36260.0
2021-04-12 11:00:00,53.28,53.29,53.23,53.24,33610.0,50.0794,50.0888,50.0324,50.0418,33610.0
2021-04-12 11:05:00,53.23,53.24,53.18,53.19,18520.0,50.0324,50.0418,49.9854,49.9948,18520.0
2021-04-12 11:10:00,53.17,53.23,53.17,53.22,53335.0,49.976,50.0324,49.976,50.023,53335.0
2021-04-12 11:15:00,53.21,53.32,53.21,53.32,49920.0,50.0136,50.117,50.0136,50.117,49920.0
2021-04-12 11:20:00,53.32,53.36,53.31,53.35,80665.0,50.117,50.1546,50.1076,50.1452,80665.0
2021-04-12 11:25:00,53.36,53.36,53.33,53.35,26065.0,50.1546,50.1546,50.1264,50.1452,26065.0
2021-04-12 11:30:00,53.36,53.37,53.32,53.32,33615.0,50.1546,50.164,50.117,50.117,33615.0
2021-04-12 11:35:00,53.33,53.34,53.29,53.34,46655.0,50.1264,50.1358,50.0888,50.1358,46655.0
2021-04-12 11:40:00,53.35,53.37,53.33,53.36,40395.0,50.1452,50.164,50.1264,50.1546,40395.0
2021-04-12 11:45:00,53.36,53.37,53.35,53.36,37190.0,50.1546,50.164,50.1452,50.1546,37190.0
2021-04-12 11:50:00,53.38,53.4,53.36,53.4,39655.0,50.1734,50.1922,50.1546,50.1922,39655.0
2021-04-12 11:55:00,53.4,53.42,53.39,53.39,28885.0,50.1922,50.211,50.1828,50.1828,28885.0
2021-04-12 12:00:00,53.4,53.4,53.36,53.36,9900.0,50.1922,50.1922,50.1546,50.1546,9900.0
2021-04-12 12:05:00,53.37,53.38,53.36,53.36,16970.0,50.164,50.1734,50.1546,50.1546,16970.0
2021-04-12 12:10:00,53.36,53.38,53.36,53.36,75560.0,50.1546,50.1734,50.1546,50.1546,75560.0
2021-04-12 12:15:00,53.37,53.38,53.36,53.38,11210.0,50.164,50.1734,50.1546,50.1734,11210.0
2021-04-12 12:20:00,53.38,53.4,53.37,53.4,19295.0,50.1734,50.1922,50.164,50.1922,19295.0
2021-04-12 12:25:00,53.44,53.45,53.43,53.45,9055.0,50.2298,50.2392,50.2204,50.2392,9055.0
2021-04-12 12:30:00,53.45,53.5,53.44,53.48,94360.0,50.2392,50.2862,50.2298,50.2674,94360.0
2021-04-12 12:35:00,53.47,53.48,53.46,53.47,35965.0,50.258,50.2674,50.2486,50.258,35965.0
2021-04-12 12:40:00,53.47,53.48,53.46,53.48,31020.0,50.258,50.2674,50.2486,50.2674,31020.0
2021-04-12 12:45:00,53.47,53.5,53.47,53.49,3805.0,50.258,50.2862,50.258,50.2768,3805.0
2021-04-12 12:50:00,53.48,53.49,53.46,53.49,30335.0,50.2674,50.2768,50.2486,50.2768,30335.0
2021-04-12 12:55:00,53.5,53.51,53.46,53.46,20600.0,50.2862,50.2956,50.2486,50.2486,20600.0
2021-04-12 13:00:00,53.46,53.47,53.45,53.45,34115.0,50.2486,50.258,50.2392,50.2392,34115.0
2021-04-12 13:05:00,53.44,53.47,53.44,53.44,4000.0,50.2298,50.258,50.2298,50.2298,4000.0
2021-04-12 13:10:00,53.43,53.43,53.41,53.41,44190.0,50.2204,50.2204,50.2016,50.2016,44190.0
2021-04-12 13:15:00,53.41,53.41,53.38,53.39,22545.0,50.2016,50.2016,50.1734,50.1828,22545.0
2021-04-12 13:20:00,53.39,53.4,53.38,53.4,29865.0,50.1828,50.1922,50.1734,50.1922,29865.0
2021-04-12 13:25:00,53.4,53.41,53.38,53.38,17410.0,50.1922,50.2016,50.1734,50.1734,17410.0
2021-04-12 13:30:00,53.38,53.38,53.36,53.37,4540.0,50.1734,50.1734,50.1546,50.164,4540.0
2021-04-12 13:35:00,53.37,53.37,53.35,53.35,22490.0,50.164,50.164,50.1452,50.1452,22490.0
2021-04-12 13:40:00,53.36,53.36,53.33,53.34,44385.0,50.1546,50.1546,50.1264,50.1358,44385.0
2021-04-12 13:45:00,53.34,53.36,53.34,53.36,64125.0,50.1358,50.1546,50.1358,50.1546,64125.0
2021-04-12 13:50:00,53.38,53.38,53.33,53.34,25315.0,50.1734,50.1734,50.1264,50.1358,25315.0
2021-04-12 13:55:00,53.34,53.34,53.32,53.33,14160.0,50.1358,50.1358,50.117,50.1264,14160.0
2021-04-12 14:00:00,53.32,53.35,53.32,53.34,43030.0,50.117,50.1452,50.117,50.1358,43030.0
2021-04-12 14:05:00,53.33,53.35,53.31,53.34,12790.0,50.1264,50.1452,50.1076,50.1358,12790.0
2021-04-12 14:10:00,53.35,53.35,53.34,53.35,21835.0,50.1452,50.1452,50.1358,50.1452,21835.0
2021-04-12 14:15:00,53.34,53.36,53.33,53.35,56500.0,50.1358,50.1546,50.1264,50.1452,56500.0
2021-04-12 14:20:00,53.35,53.36,53.34,53.35,23140.0,50.1452,50.1546,50.1358,50.1452,23140.0
2021-04-12 14:25:00,53.34,53.36,53.32,53.36,6450.0,50.1358,50.1546,50.117,50.1546,6450.0
2021-04-12 14:30:00,53.37,53.38,53.35,53.35,21525.0,50.164,50.1734,50.1452,50.1452,21525.0
2021-04-12 14:35:00,53.37,53.38,53.36,53.37,29025.0,50.164,50.1734,50.1546,50.164,29025.0
2021-04-12 14:40:00,53.36,53.37,53.32,53.35,21985.0,50.1546,50.164,50.117,50.1452,21985.0
2021-04-12 14:45:00,53.34,53.37,53.34,53.35,19315.0,50.1358,50.164,50.1358,50.1452,19315.0
2021-04-12 14:50:00,53.36,53.37,53.34,53.37,20190.0,50.1546,50.164,50.1358,50.164,20190.0
2021-04-12 14:55:00,53.36,53.38,53.36,53.36,42250.0,50.1546,50.1734,50.1546,50.1546,42250.0
2021-04-12 15:00:00,53.37,53.37,53.31,53.32,16565.0,50.164,50.164,50.1076,50.117,16565.0
2021-04-12 15:05:00,53.33,53.36,53.33,53.34,114660.0,50.1264,50.1546,50.1264,50.1358,114660.0
2021-04-12 15:10:00,53.34,53.34,53.3,53.32,49945.0,50.1358,50.1358,50.0982,50.117,49945.0
2021-04-12 15:15:00,53.32,53.32,53.29,53.3,21045.0,50.117,50.117,50.0888,50.0982,21045.0
2021-04-12 15:20:00,53.3,53.4,53.3,53.4,10335.0,50.0982,50.1922,50.0982,50.1922,10335.0
2021-04-12 15:25:00,53.4,53.41,53.39,53.39,13265.0,50.1922,50.2016,50.1828,50.1828,13265.0
2021-04-12 15:30:00,53.4,53.42,53.39,53.39,41960.0,50.1922,50.211,50.1828,50.1828,41960.0
2021-04-12 15:35:00,53.4,53.43,53.39,53.42,103895.0,50.1922,50.2204,50.1828,50.211,103895.0
2021-04-12 15:40:00,53.41,53.45,53.41,53.45,77705.0,50.2016,50.2392,50.2016,50.2392,77705.0
2021-04-12 15:45:00,53.45,53.47,53.45,53.46,52600.0,50.2392,50.258,50.2392,50.2486,52600.0
2021-04-12 15:50:00,53.44,53.5,53.44,53.48,67575.0,50.2298,50.2862,50.2298,50.2674,67575.0
2021-04-12 15:55:00,53.45,53.46,53.42,53.42,252200.0,50.2392,50.2486,50.211,50.211,252200.0
2021-04-13 09:30:00,53.41,53.53,53.39,53.39,118315.0,50.2016,50.3144,50.1828,50.1828,118315.0
2021-04-13 09:35:00,53.39,53.39,53.26,53.26,64800.0,50.1828,50.1828,50.0606,50.0606,64800.0
2021-04-13 09:40:00,53.19,53.19,53.1,53.1,61685.0,49.9948,49.9948,49.9103,49.9103,61685.0
2021-04-13 09:45:00,53.07,53.07,52.98,52.99,48180.0,49.8821,49.8821,49.7975,49.8069,48180.0
2021-04-13 09:50:00,53.0,53.08,52.97,53.04,143175.0,49.8163,49.8915,49.7881,49.8539,143175.0
2021-04-13 09:55:00,53.03,53.05,52.98,52.99,29260.0,49.8445,49.8633,49.7975,49.8069,29260.0
2021-04-13 10:00:00,53.0,53.06,52.99,53.02,36835.0,49.8163,49.8727,49.8069,49.8351,36835.0
2021-04-13 10:05:00,53.0,53.0,52.94,52.94,124310.0,49.8163,49.8163,49.7599,49.7599,124310.0
2021-04-13 10:10:00,52.98,52.98,52.91,52.93,82635.0,49.7975,49.7975,49.7317,49.7505,82635.0
2021-04-13 10:15:00,52.94,53.01,52.93,53.01,41145.0,49.7599,49.8257,49.7505,49.8257,41145.0
2021-04-13 10:20:00,53.03,53.15,53.03,53.14,44115.0,49.8445,49.9573,49.8445,49.9479,44115.0
2021-04-13 10:25:00,53.15,53.19,53.13,53.18,71660.0,49.9573,49.9948,49.9385,49.9854,71660.0
2021-04-13 10:30:00,53.18,53.22,53.14,53.2,61315.0,49.9854,50.023,49.9479,50.0042,61315.0
2021-04-13 10:35:00,53.18,53.22,53.1,53.11,59910.0,49.9854,50.023,49.9103,49.9197,59910.0
2021-04-13 10:40:00,53.09,53.19,53.09,53.19,25195.0,49.9009,49.9948,49.9009,49.9948,25195.0
2021-04-13 10:45:00,53.22,53.26,53.21,53.22,113130.0,50.023,50.0606,50.0136,50.023,113130.0
2021-04-13 10:50:00,53.18,53.21,53.14,53.2,49595.0,49.9854,50.0136,49.9479,50.0042,49595.0
2021-04-13 10:55:00,53.19,53.21,53.16,53.21,29880.0,49.9948,50.0136,49.9667,50.0136,29880.0
2021-04-13 11:00:00,53.21,53.21,53.18,53.19,33165.0,50.0136,50.0136,49.9854,49.9948,33165.0
2021-04-13 11:05:00,53.21,53.21,53.12,53.12,55130.0,50.0136,50.0136,49.9291,49.9291,55130.0
2021-04-13 11:10:00,53.13,53.15,53.09,53.1,107475.0,49.9385,49.9573,49.9009,49.9103,107475.0
2021-04-13 11:15:00,53.09,53.13,53.09,53.13,31145.0,49.9009,49.9385,49.9009,49.9385,31145.0
2021-04-13 11:20:00,53.13,53.13,53.07,53.07,8175.0,49.9385,49.9385,49.8821,49.8821,8175.0
2021-04-13 11:25:00,53.07,53.08,53.05,53.06,27260.0,49.8821,49.8915,49.8633,49.8727,27260.0
2021-04-13 11:30:00,53.08,53.13,53.08,53.13,84235.0,49.8915,49.9385,49.8915,49.9385,84235.0
2021-04-13 11:35:00,53.13,53.13,53.03,53.03,14215.0,49.9385,49.9385,49.8445,49.8445,14215.0
2021-04-13 11:40:00,53.02,53.05,53.02,53.04,31065.0,49.8351,49.8633,49.8351,49.8539,31065.0
2021-04-13 11:45:00,53.05,53.08,53.05,53.08,31810.0,49.8633,49.8915,49.8633,49.8915,31810.0
2021-04-13 11:50:00,53.09,53.13,53.09,53.13,42945.0,49.9009,49.9385,49.9009,49.9385,42945.0
2021-04-13 11:55:00,53.13,53.13,53.1,53.1,27915.0,49.9385,49.9385,49.9103,49.9103,27915.0
2021-04-13 12:00:00,53.11,53.13,53.11,53.12,32510.0,49.9197,49.9385,49.9197,49.9291,32510.0
2021-04-13 12:05:00,53.1,53.12,53.1,53.11,11600.0,49.9103,49.9291,49.9103,49.9197,11600.0
2021-04-13 12:10:00,53.11,53.11,53.04,53.05,11730.0,49.9197,49.9197,49.8539,49.8633,11730.0
2021-04-13 12:15:00,53.06,53.09,53.06,53.09,23235.0,49.8727,49.9009,49.8727,49.9009,23235.0
2021-04-13 12:20:00,53.09,53.11,53.09,53.1,52520.0,49.9009,49.9197,49.9009,49.9103,52520.0
2021-04-13 12:25:00,53.09,53.09,53.01,53.01,19690.0,49.9009,49.9009,49.8257,49.8257,19690.0
2021-04-13 12:30:00,53.01,53.02,52.98,52.99,18210.0,49.8257,49.8351,49.7975,49.8069,18210.0
2021-04-13 12:35:00,52.98,53.02,52.98,53.01,25065.0,49.7975,49.8351,49.7975,49.8257,25065.0
2021-04-13 12:40:00,53.0,53.02,52.96,52.96,17450.0,49.8163,49.8351,49.7787,49.7787,17450.0
2021-04-13 12:45:00,52.95,52.96,52.88,52.9,40230.0,49.7693,49.7787,49.7035,49.7223,40230.0
2021-04-13 12:50:00,52.93,52.93,52.92,52.93,17435.0,49.7505,49.7505,49.7411,49.7505,17435.0
2021-04-13 12:55:00,52.94,52.95,52.93,52.93,11810.0,49.7599,49.7693,49.7505,49.7505,11810.0
2021-04-13 13:00:00,52.93,52.95,52.93,52.95,4505.0,49.7505,49.7693,49.7505,49.7693,4505.0
2021-04-13 13:05:00,52.97,52.98,52.93,52.95,15690.0,49.7881,49.7975,49.7505,49.7693,15690.0
2021-04-13 13:10:00,52.97,52.97,52.95,52.95,5185.0,49.7881,49.7881,49.7693,49.7693,5185.0
2021-04-13 13:15:00,52.96,52.97,52.96,52.97,79750.0,49.7787,49.7881,49.7787,49.7881,79750.0
2021-04-13 13:20:00,52.98,52.98,52.96,52.98,15670.0,49.7975,49.7975,49.7787,49.7975,15670.0
2021-04-13 13:25:00,52.98,52.99,52.98,52.99,12740.0,49.7975,49.8069,49.7975,49.8069,12740.0
2021-04-13 13:30:00,52.99,53.03,52.99,53.03,9425.0,49.8069,49.8445,49.8069,49.8445,9425.0
2021-04-13 13:35:00,53.02,53.04,53.02,53.03,23715.0,49.8351,49.8539,49.8351,49.8445,23715.0
2021-04-13 13:40:00,53.03,53.05,53.02,53.05,13620.0,49.8445,49.8633,49.8351,49.8633,13620.0
2021-04-13 13:45:00,53.05,53.05,53.03,53.03,23155.0,49.8633,49.8633,49.8445,49.8445,23155.0
2021-04-13 13:50:00,53.05,53.06,53.03,53.05,18045.0,49.8633,49.8727,49.8445,49.8633,18045.0
2021-04-13 13:55:00,53.07,53.08,53.06,53.08,56705.0,49.8821,49.8915,49.8727,49.8915,56705.0
2021-04-13 14:00:00,53.07,53.15,53.07,53.15,31105.0,49.8821,49.9573,49.8821,49.9573,31105.0
2021-04-13 14:05:00,53.14,53.15,53.12,53.13,26485.0,49.9479,49.9573,49.9291,49.9385,26485.0
2021-04-13 14:10:00,53.13,53.15,53.13,53.14,22540.0,49.9385,49.9573,49.9385,49.9479,22540.0
2021-04-13 14:15:00,53.15,53.15,53.11,53.12,46505.0,49.9573,49.9573,49.9197,49.9291,46505.0
2021-04-13 14:20:00,53.12,53.16,53.12,53.16,54410.0,49.9291,49.9667,49.9291,49.9667,54410.0
2021-04-13 14:25:00,53.15,53.19,53.15,53.17,33555.0,49.9573,49.9948,49.9573,49.976,33555.0
2021-04-13 14:30:00,53.17,53.21,53.17,53.19,10065.0,49.976,50.0136,49.976,49.9948,10065.0
2021-04-13 14:35:00,53.19,53.2,53.16,53.18,16420.0,49.9948,50.0042,49.9667,49.9854,16420.0
2021-04-13 14:40:00,53.18,53.21,53.18,53.18,16625.0,49.9854,50.0136,49.9854,49.9854,16625.0
2021-04-13 14:45:00,53.18,53.18,53.16,53.18,22525.0,49.9854,49.9854,49.9667,49.9854,22525.0
2021-04-13 14:50:00,53.18,53.2,53.17,53.18,95845.0,49.9854,50.0042,49.976,49.9854,95845.0
2021-04-13 14:55:00,53.18,53.23,53.17,53.22,68890.0,49.9854,50.0324,49.976,50.023,68890.0
2021-04-13 15:00:00,53.22,53.28,53.22,53.28,98440.0,50.023,50.0794,50.023,50.0794,98440.0
2021-04-13 15:05:00,53.27,53.32,53.27,53.31,86250.0,50.07,50.117,50.07,50.1076,86250.0
2021-04-13 15:10:00,53.31,53.33,53.31,53.31,27760.0,50.1076,50.1264,50.1076,50.1076,27760.0
2021-04-13 15:15:00,53.32,53.34,53.27,53.29,77745.0,50.117,50.1358,50.07,50.0888,77745.0
2021-04-13 15:20:00,53.31,53.32,53.26,53.27,17235.0,50.1076,50.117,50.0606,50.07,17235.0
2021-04-13 15:25:00,53.27,53.27,53.23,53.25,20585.0,50.07,50.07,50.0324,50.0512,20585.0
2021-04-13 15:30:00,53.26,53.26,53.21,53.21,44680.0,50.0606,50.0606,50.0136,50.0136,44680.0
2021-04-13 15:35:00,53.21,53.22,53.18,53.21,54645.0,50.0136,50.023,49.9854,50.0136,54645.0
2021-04-13 15:40:00,53.21,53.26,53.2,53.25,59170.0,50.0136,50.0606,50.0042,50.0512,59170.0
2021-04-13 15:45:00,53.25,53.29,53.25,53.26,48175.0,50.0512,50.0888,50.0512,50.0606,48175.0
2021-04-13 15:50:00,53.26,53.26,53.2,53.21,67530.0,50.0606,50.0606,50.0042,50.0136,67530.0
2021-04-13 15:55:00,53.24,53.26,53.18,53.19,158865.0,50.0418,50.0606,49.9854,49.9948,158865.0
2021-04-14 09:30:00,53.32,53.44,53.3,53.44,181730.0,50.117,50.2298,50.0982,50.2298,181730.0
2021-04-14 09:35:00,53.43,53.6,53.43,53.58,126285.0,50.2204,50.3802,50.2204,50.3614,126285.0
2021-04-14 09:40:00,53.57,53.63,53.55,53.59,42520.0,50.352,50.4084,50.3332,50.3708,42520.0
2021-04-14 09:45:00,53.61,53.66,53.61,53.64,28665.0,50.3896,50.4366,50.3896,50.4178,28665.0
2021-04-14 09:50:00,53.65,53.8,53.64,53.74,58840.0,50.4272,50.5682,50.4178,50.5118,58840.0
2021-04-14 09:55:00,53.75,53.84,53.75,53.82,75810.0,50.5212,50.6058,50.5212,50.587,75810.0
2021-04-14 10:00:00,53.83,53.85,53.77,53.85,24625.0,50.5964,50.6152,50.54,50.6152,24625.0
2021-04-14 10:05:00,53.83,53.89,53.83,53.85,45515.0,50.5964,50.6528,50.5964,50.6152,45515.0
2021-04-14 10:10:00,53.86,53.87,53.82,53.87,91615.0,50.6246,50.634,50.587,50.634,91615.0
2021-04-14 10:15:00,53.83,53.83,53.75,53.79,68185.0,50.5964,50.5964,50.5212,50.5588,68185.0
2021-04-14 10:20:00,53.81,53.81,53.73,53.77,27250.0,50.5776,50.5776,50.5024,50.54,27250.0
2021-04-14 10:25:00,53.78,53.78,53.71,53.75,9045.0,50.5494,50.5494,50.4836,50.5212,9045.0
2021-04-14 10:30:00,53.75,53.83,53.75,53.83,156665.0,50.5212,50.5964,50.5212,50.5964,156665.0
2021-04-14 10:35:00,53.8,53.82,53.77,53.78,36370.0,50.5682,50.587,50.54,50.5494,36370.0
2021-04-14 10:40:00,53.77,53.86,53.77,53.85,29935.0,50.54,50.6246,50.54,50.6152,29935.0
2021-04-14 10:45:00,53.86,53.9,53.83,53.9,17215.0,50.6246,50.6622,50.5964,50.6622,17215.0
2021-04-14 10:50:00,53.91,53.93,53.87,53.89,49590.0,50.6716,50.6904,50.634,50.6528,49590.0
2021-04-14 10:55:00,53.9,53.92,53.87,53.87,22845.0,50.6622,50.681,50.634,50.634,22845.0
2021-04-14 11:00:00,53.88,53.88,53.82,53.84,6890.0,50.6434,50.6434,50.587,50.6058,6890.0
2021-04-14 11:05:00,53.84,53.9,53.82,53.9,99035.0,50.6058,50.6622,50.587,50.6622,99035.0
2021-04-14 11:10:00,53.9,53.93,53.88,53.92,9745.0,50.6622,50.6904,50.6434,50.681,9745.0
2021-04-14 11:15:00,53.92,53.94,53.9,53.92,80290.0,50.681,50.6998,50.6622,50.681,80290.0
2021-04-14 11:20:00,53.87,53.88,53.81,53.82,20710.0,50.634,50.6434,50.5776,50.587,20710.0
2021-04-14 11:25:00,53.81,53.87,53.8,53.85,20180.0,50.5776,50.634,50.5682,50.6152,20180.0
2021-04-14 11:30:00,53.86,53.86,53.81,53.83,12005.0,50.6246,50.6246,50.5776,50.5964,12005.0
2021-04-14 11:35:00,53.83,53.89,53.83,53.87,83890.0,50.5964,50.6528,50.5964,50.634,83890.0
2021-04-14 11:40:00,53.86,53.88,53.83,53.83,14985.0,50.6246,50.6434,50.5964,50.5964,14985.0
2021-04-14 11:45:00,53.83,53.87,53.83,53.86,84540.0,50.5964,50.634,50.5964,50.6246,84540.0
2021-04-14 11:50:00,53.87,53.87,53.81,53.81,84755.0,50.634,50.634,50.5776,50.5776,84755.0
2021-04-14 11:55:00,53.82,53.82,53.79,53.81,29025.0,50.587,50.587,50.5588,50.5776,29025.0
2021-04-14 12:00:00,53.79,53.8,53.75,53.76,27435.0,50.5588,50.5682,50.5212,50.5306,27435.0
2021-04-14 12:05:00,53.73,53.77,53.69,53.77,26250.0,50.5024,50.54,50.4648,50.54,26250.0
2021-04-14 12:10:00,53.76,53.77,53.73,53.73,9290.0,50.5306,50.54,50.5024,50.5024,9290.0
2021-04-14 12:15:00,53.75,53.8,53.74,53.8,9510.0,50.5212,50.5682,50.5118,50.5682,9510.0
2021-04-14 12:20:00,53.78,53.79,53.77,53.79,120750.0,50.5494,50.5588,50.54,50.5588,120750.0
2021-04-14 12:25:00,53.78,53.83,53.75,53.75,75570.0,50.5494,50.5964,50.5212,50.5212,75570.0
2021-04-14 12:30:00,53.76,53.77,53.75,53.75,16125.0,50.5306,50.54,50.5212,50.5212,16125.0
2021-04-14 12:35:00,53.75,53.76,53.74,53.75,4765.0,50.5212,50.5306,50.5118,50.5212,4765.0
2021-04-14 12:40:00,53.77,53.8,53.77,53.8,8970.0,50.54,50.5682,50.54,50.5682,8970.0
2021-04-14 12:45:00,53.78,53.8,53.78,53.78,7080.0,50.5494,50.5682,50.5494,50.5494,7080.0
2021-04-14 12:50:00,53.79,53.79,53.76,53.77,8370.0,50.5588,50.5588,50.5306,50.54,8370.0
2021-04-14 12:55:00,53.77,53.77,53.74,53.75,11905.0,50.54,50.54,50.5118,50.5212,11905.0
2021-04-14 13:00:00,53.73,53.73,53.7,53.7,9130.0,50.5024,50.5024,50.4742,50.4742,9130.0
2021-04-14 13:05:00,53.7,53.74,53.7,53.73,22545.0,50.4742,50.5118,50.4742,50.5024,22545.0
2021-04-14 13:10:00,53.74,53.74,53.71,53.72,12685.0,50.5118,50.5118,50.4836,50.493,12685.0
2021-04-14 13:15:00,53.74,53.8,53.74,53.79,15865.0,50.5118,50.5682,50.5118,50.5588,15865.0
2021-04-14 13:20:00,53.81,53.84,53.81,53.83,47885.0,50.5776,50.6058,50.5776,50.5964,47885.0
2021-04-14 13:25:00,53.82,53.83,53.81,53.81,42590.0,50.587,50.5964,50.5776,50.5776,42590.0
2021-04-14 13:30:00,53.81,53.83,53.78,53.79,42535.0,50.5776,50.5964,50.5494,50.5588,42535.0
2021-04-14 13:35:00,53.78,53.8,53.77,53.78,12565.0,50.5494,50.5682,50.54,50.5494,12565.0
2021-04-14 13:40:00,53.78,53.82,53.78,53.81,26600.0,50.5494,50.587,50.5494,50.5776,26600.0
2021-04-14 13:45:00,53.84,53.86,53.84,53.85,34430.0,50.6058,50.6246,50.6058,50.6152,34430.0
2021-04-14 13:50:00,53.86,53.87,53.8,53.8,40265.0,50.6246,50.634,50.5682,50.5682,40265.0
2021-04-14 13:55:00,53.83,53.83,53.61,53.63,173945.0,50.5964,50.5964,50.3896,50.4084,173945.0
2021-04-14 14:00:00,53.64,53.68,53.6,53.64,68655.0,50.4178,50.4554,50.3802,50.4178,68655.0
2021-04-14 14:05:00,53.69,53.69,53.52,53.52,79775.0,50.4648,50.4648,50.305,50.305,79775.0
2021-04-14 14:10:00,53.55,53.65,53.53,53.65,15405.0,50.3332,50.4272,50.3144,50.4272,15405.0
2021-04-14 14:15:00,53.64,53.66,53.57,53.61,68740.0,50.4178,50.4366,50.352,50.3896,68740.0
2021-04-14 14:20:00,53.67,53.69,53.64,53.68,27835.0,50.446,50.4648,50.4178,50.4554,27835.0
2021-04-14 14:25:00,53.69,53.72,53.67,53.7,40945.0,50.4648,50.493,50.446,50.4742,40945.0
2021-04-14 14:30:00,53.71,53.71,53.59,53.59,8315.0,50.4836,50.4836,50.3708,50.3708,8315.0
2021-04-14 14:35:00,53.6,53.65,53.6,53.63,12075.0,50.3802,50.4272,50.3802,50.4084,12075.0
2021-04-14 14:40:00,53.63,53.71,53.63,53.7,45690.0,50.4084,50.4836,50.4084,50.4742,45690.0
2021-04-14 14:45:00,53.68,53.68,53.6,53.6,13455.0,50.4554,50.4554,50.3802,50.3802,13455.0
2021-04-14 14:50:00,53.59,53.59,53.52,53.55,16335.0,50.3708,50.3708,50.305,50.3332,16335.0
2021-04-14 14:55:00,53.54,53.57,53.49,53.49,12480.0,50.3238,50.352,50.2768,50.2768,12480.0
2021-04-14 15:00:00,53.47,53.49,53.4,53.48,104220.0,50.258,50.2768,50.1922,50.2674,104220.0
2021-04-14 15:05:00,53.47,53.47,53.39,53.39,17725.0,50.258,50.258,50.1828,50.1828,17725.0
2021-04-14 15:10:00,53.43,53.48,53.39,53.47,30080.0,50.2204,50.2674,50.1828,50.258,30080.0
2021-04-14 15:15:00,53.47,53.53,53.46,53.51,45380.0,50.258,50.3144,50.2486,50.2956,45380.0
2021-04-14 15:20:00,53.48,53.54,53.45,53.54,35610.0,50.2674,50.3238,50.2392,50.3238,35610.0
2021-04-14 15:25:00,53.56,53.59,53.54,53.57,149775.0,50.3426,50.3708,50.3238,50.352,149775.0
2021-04-14 15:30:00,53.6,53.61,53.58,53.58,52255.0,50.3802,50.3896,50.3614,50.3614,52255.0
2021-04-14 15:35:00,53.56,53.56,53.49,53.54,17385.0,50.3426,50.3426,50.2768,50.3238,17385.0
2021-04-14 15:40:00,53.51,53.51,53.45,53.51,13680.0,50.2956,50.2956,50.2392,50.2956,13680.0
2021-04-14 15:45:00,53.51,53.53,53.49,53.49,24010.0,50.2956,50.3144,50.2768,50.2768,24010.0
2021-04-14 15:50:00,53.51,53.54,53.44,53.44,36880.0,50.2956,50.3238,50.2298,50.2298,36880.0
2021-04-14 15:55:00,53.42,53.51,53.42,53.51,148090.0,50.211,50.2956,50.211,50.2956,148090.0
2021-04-15 09:30:00,53.88,53.94,53.66,53.72,413795.0,50.6434,50.6998,50.4366,50.493,413795.0
2021-04-15 09:35:00,53.7,53.77,53.7,53.73,37705.0,50.4742,50.54,50.4742,50.5024,37705.0
2021-04-15 09:40:00,53.66,53.67,53.6,53.61,39660.0,50.4366,50.446,50.3802,50.3896,39660.0
2021-04-15 09:45:00,53.57,53.6,53.52,53.52,131280.0,50.352,50.3802,50.305,50.305,131280.0
2021-04-15 09:50:00,53.52,53.54,53.44,53.51,62755.0,50.305,50.3238,50.2298,50.2956,62755.0
2021-04-15 09:55:00,53.52,53.61,53.51,53.61,19855.0,50.305,50.3896,50.2956,50.3896,19855.0
2021-04-15 10:00:00,53.6,53.6,53.53,53.55,94700.0,50.3802,50.3802,50.3144,50.3332,94700.0
2021-04-15 10:05:00,53.55,53.56,53.5,53.51,100860.0,50.3332,50.3426,50.2862,50.2956,100860.0
2021-04-15 10:10:00,53.49,53.51,53.46,53.48,20790.0,50.2768,50.2956,50.2486,50.2674,20790.0
2021-04-15 10:15:00,53.48,53.48,53.43,53.46,45520.0,50.2674,50.2674,50.2204,50.2486,45520.0
2021-04-15 10:20:00,53.47,53.55,53.47,53.55,14155.0,50.258,50.3332,50.258,50.3332,14155.0
2021-04-15 10:25:00,53.55,53.59,53.55,53.56,23905.0,50.3332,50.3708,50.3332,50.3426,23905.0
2021-04-15 10:30:00,53.58,53.59,53.54,53.58,22870.0,50.3614,50.3708,50.3238,50.3614,22870.0
2021-04-15 10:35:00,53.57,53.59,53.56,53.56,22470.0,50.352,50.3708,50.3426,50.3426,22470.0
2021-04-15 10:40:00,53.57,53.69,53.57,53.68,58140.0,50.352,50.4648,50.352,50.4554,58140.0
2021-04-15 10:45:00,53.69,53.7,53.68,53.68,41220.0,50.4648,50.4742,50.4554,50.4554,41220.0
2021-04-15 10:50:00,53.69,53.7,53.67,53.67,50245.0,50.4648,50.4742,50.446,50.446,50245.0
2021-04-15 10:55:00,53.67,53.71,53.67,53.69,80130.0,50.446,50.4836,50.446,50.4648,80130.0
2021-04-15 11:00:00,53.69,53.71,53.64,53.66,29995.0,50.4648,50.4836,50.4178,50.4366,29995.0
2021-04-15 11:05:00,53.65,53.71,53.65,53.68,36720.0,50.4272,50.4836,50.4272,50.4554,36720.0
2021-04-15 11:10:00,53.67,53.68,53.65,53.68,43430.0,50.446,50.4554,50.4272,50.4554,43430.0
2021-04-15 11:15:00,53.66,53.66,53.6,53.62,62975.0,50.4366,50.4366,50.3802,50.399,62975.0
2021-04-15 11:20:00,53.61,53.63,53.61,53.63,43120.0,50.3896,50.4084,50.3896,50.4084,43120.0
2021-04-15 11:25:00,53.61,53.64,53.6,53.61,19110.0,50.3896,50.4178,50.3802,50.3896,19110.0
2021-04-15 11:30:00,53.61,53.68,53.61,53.68,71165.0,50.3896,50.4554,50.3896,50.4554,71165.0
2021-04-15 11:35:00,53.68,53.74,53.68,53.73,46075.0,50.4554,50.5118,50.4554,50.5024,46075.0
2021-04-15 11:40:00,53.73,53.76,53.71,53.76,59785.0,50.5024,50.5306,50.4836,50.5306,59785.0
2021-04-15 11:45:00,53.74,53.79,53.74,53.78,61005.0,50.5118,50.5588,50.5118,50.5494,61005.0
2021-04-15 11:50:00,53.77,53.8,53.77,53.8,41835.0,50.54,50.5682,50.54,50.5682,41835.0
2021-04-15 11:55:00,53.8,53.8,53.78,53.78,25710.0,50.5682,50.5682,50.5494,50.5494,25710.0
2021-04-15 12:00:00,53.78,53.78,53.74,53.76,16195.0,50.5494,50.5494,50.5118,50.5306,16195.0
2021-04-15 12:05:00,53.76,53.79,53.76,53.78,17745.0,50.5306,50.5588,50.5306,50.5494,17745.0
2021-04-15 12:10:00,53.76,53.76,53.74,53.76,41480.0,50.5306,50.5306,50.5118,50.5306,41480.0
2021-04-15 12:15:00,53.77,53.78,53.75,53.77,59200.0,50.54,50.5494,50.5212,50.54,59200.0
2021-04-15 12:20:00,53.77,53.77,53.74,53.75,25735.0,50.54,50.54,50.5118,50.5212,25735.0
2021-04-15 12:25:00,53.73,53.73,53.72,53.73,8815.0,50.5024,50.5024,50.493,50.5024,8815.0
2021-04-15 12:30:00,53.73,53.74,53.71,53.72,10285.0,50.5024,50.5118,50.4836,50.493,10285.0
2021-04-15 12:35:00,53.71,53.71,53.69,53.71,11000.0,50.4836,50.4836,50.4648,50.4836,11000.0
2021-04-15 12:40:00,53.7,53.71,53.7,53.7,11030.0,50.4742,50.4836,50.4742,50.4742,11030.0
2021-04-15 12:45:00,53.7,53.7,53.69,53.69,11100.0,50.4742,50.4742,50.4648,50.4648,11100.0
2021-04-15 12:50:00,53.7,53.71,53.68,53.7,16605.0,50.4742,50.4836,50.4554,50.4742,16605.0
2021-04-15 12:55:00,53.69,53.69,53.67,53.67,23290.0,50.4648,50.4648,50.446,50.446,23290.0
2021-04-15 13:00:00,53.66,53.69,53.65,53.69,15575.0,50.4366,50.4648,50.4272,50.4648,15575.0
2021-04-15 13:05:00,53.69,53.69,53.63,53.63,52915.0,50.4648,50.4648,50.4084,50.4084,52915.0
2021-04-15 13:10:00,53.62,53.63,53.59,53.6,44500.0,50.399,50.4084,50.3708,50.3802,44500.0
2021-04-15 13:15:00,53.6,53.64,53.6,53.63,78755.0,50.3802,50.4178,50.3802,50.4084,78755.0
2021-04-15 13:20:00,53.64,53.66,53.62,53.65,53310.0,50.4178,50.4366,50.399,50.4272,53310.0
2021-04-15 13:25:00,53.63,53.65,53.61,53.61,14120.0,50.4084,50.4272,50.3896,50.3896,14120.0
2021-04-15 13:30:00,53.62,53.64,53.61,53.64,17335.0,50.399,50.4178,50.3896,50.4178,17335.0
2021-04-15 13:35:00,53.64,53.68,53.64,53.67,19845.0,50.4178,50.4554,50.4178,50.446,19845.0
2021-04-15 13:40:00,53.68,53.72,53.68,53.72,42050.0,50.4554,50.493,50.4554,50.493,42050.0
2021-04-15 13:45:00,53.71,53.71,53.69,53.69,15485.0,50.4836,50.4836,50.4648,50.4648,15485.0
2021-04-15 13:50:00,53.7,53.73,53.68,53.73,24145.0,50.4742,50.5024,50.4554,50.5024,24145.0
2021-04-15 13:55:00,53.72,53.74,53.72,53.73,17290.0,50.493,50.5118,50.493,50.5024,17290.0
2021-04-15 14:00:00,53.75,53.82,53.75,53.82,8860.0,50.5212,50.587,50.5212,50.587,8860.0
2021-04-15 14:05:00,53.82,53.83,53.76,53.79,54065.0,50.587,50.5964,50.5306,50.5588,54065.0
2021-04-15 14:10:00,53.77,53.78,53.74,53.75,26560.0,50.54,50.5494,50.5118,50.5212,26560.0
2021-04-15 14:15:00,53.76,53.78,53.75,53.77,90340.0,50.5306,50.5494,50.5212,50.54,90340.0
2021-04-15 14:20:00,53.78,53.82,53.78,53.81,14745.0,50.5494,50.587,50.5494,50.5776,14745.0
2021-04-15 14:25:00,53.82,53.83,53.81,53.83,12310.0,50.587,50.5964,50.5776,50.5964,12310.0
2021-04-15 14:30:00,53.83,53.86,53.82,53.84,37960.0,50.5964,50.6246,50.587,50.6058,37960.0
2021-04-15 14:35:00,53.84,53.85,53.82,53.83,53745.0,50.6058,50.6152,50.587,50.5964,53745.0
2021-04-15 14:40:00,53.83,53.85,53.83,53.84,37660.0,50.5964,50.6152,50.5964,50.6058,37660.0
2021-04-15 14:45:00,53.85,53.85,53.82,53.82,79185.0,50.6152,50.6152,50.587,50.587,79185.0
2021-04-15 14:50:00,53.83,53.84,53.82,53.82,47855.0,50.5964,50.6058,50.587,50.587,47855.0
2021-04-15 14:55:00,53.8,53.81,53.78,53.79,39440.0,50.5682,50.5776,50.5494,50.5588,39440.0
2021-04-15 15:00:00,53.78,53.84,53.78,53.82,14255.0,50.5494,50.6058,50.5494,50.587,14255.0
2021-04-15 15:05:00,53.85,53.87,53.82,53.83,30425.0,50.6152,50.634,50.587,50.5964,30425.0
2021-04-15 15:10:00,53.8,53.8,53.73,53.74,76620.0,50.5682,50.5682,50.5024,50.5118,76620.0
2021-04-15 15:15:00,53.75,53.79,53.74,53.79,82030.0,50.5212,50.5588,50.5118,50.5588,82030.0
2021-04-15 15:20:00,53.78,53.78,53.73,53.74,119690.0,50.5494,50.5494,50.5024,50.5118,119690.0
2021-04-15 15:25:00,53.75,53.76,53.71,53.71,30560.0,50.5212,50.5306,50.4836,50.4836,30560.0
2021-04-15 15:30:00,53.72,53.8,53.72,53.79,43105.0,50.493,50.5682,50.493,50.5588,43105.0
2021-04-15 15:35:00,53.8,53.8,53.76,53.79,40835.0,50.5682,50.5682,50.5306,50.5588,40835.0
2021-04-15 15:40:00,53.8,53.8,53.78,53.8,38520.0,50.5682,50.5682,50.5494,50.5682,38520.0
2021-04-15 15:45:00,53.8,53.85,53.8,53.81,51270.0,50.5682,50.6152,50.5682,50.5776,51270.0
2021-04-15 15:50:00,53.81,53.87,53.8,53.82,128720.0,50.5776,50.634,50.5682,50.587,128720.0
2021-04-15 15:55:00,53.82,53.9,53.81,53.88,465615.0,50.587,50.6622,50.5776,50.6434,465615.0
2021-04-16 09:30:00,54.19,54.3,54.14,54.28,210070.0,50.9348,51.0382,50.8878,51.0194,210070.0
2021-04-16 09:35:00,54.26,54.3,54.12,54.16,61870.0,51.0006,51.0382,50.869,50.9066,61870.0
2021-04-16 09:40:00,54.12,54.18,54.09,54.17,97515.0,50.869,50.9254,50.8408,50.916,97515.0
2021-04-16 09:45:00,54.19,54.26,54.15,54.26,134860.0,50.9348,51.0006,50.8972,51.0006,134860.0
2021-04-16 09:50:00,54.26,54.28,54.11,54.12,74655.0,51.0006,51.0194,50.8596,50.869,74655.0
2021-04-16 09:55:00,54.12,54.13,54.08,54.08,50755.0,50.869,50.8784,50.8314,50.8314,50755.0
2021-04-16 10:00:00,54.07,54.07,53.98,54.01,93315.0,50.822,50.822,50.7374,50.7656,93315.0
2021-04-16 10:05:00,54.04,54.11,54.04,54.11,40380.0,50.7938,50.8596,50.7938,50.8596,40380.0
2021-04-16 10:10:00,54.08,54.1,54.03,54.04,51575.0,50.8314,50.8502,50.7844,50.7938,51575.0
2021-04-16 10:15:00,54.03,54.12,54.03,54.1,86845.0,50.7844,50.869,50.7844,50.8502,86845.0
2021-04-16 10:20:00,54.09,54.14,54.06,54.14,58550.0,50.8408,50.8878,50.8126,50.8878,58550.0
2021-04-16 10:25:00,54.13,54.14,54.1,54.12,74280.0,50.8784,50.8878,50.8502,50.869,74280.0
2021-04-16 10:30:00,54.13,54.17,54.09,54.11,41705.0,50.8784,50.916,50.8408,50.8596,41705.0
2021-04-16 10:35:00,54.11,54.2,54.07,54.19,39335.0,50.8596,50.9442,50.822,50.9348,39335.0
2021-04-16 10:40:00,54.22,54.25,54.21,54.21,63395.0,50.963,50.9912,50.9536,50.9536,63395.0
2021-04-16 10:45:00,54.22,54.26,54.21,54.24,44265.0,50.963,51.0006,50.9536,50.9818,44265.0
2021-04-16 10:50:00,54.23,54.23,54.21,54.21,61245.0,50.9724,50.9724,50.9536,50.9536,61245.0
2021-04-16 10:55:00,54.21,54.23,54.17,54.17,26625.0,50.9536,50.9724,50.916,50.916,26625.0
2021-04-16 11:00:00,54.19,54.23,54.19,54.22,9090.0,50.9348,50.9724,50.9348,50.963,9090.0
2021-04-16 11:05:00,54.23,54.28,54.23,54.26,17915.0,50.9724,51.0194,50.9724,51.0006,17915.0
2021-04-16 11:10:00,54.25,54.25,54.15,54.15,62495.0,50.9912,50.9912,50.8972,50.8972,62495.0
2021-04-16 11:15:00,54.15,54.17,54.14,54.16,174350.0,50.8972,50.916,50.8878,50.9066,174350.0
2021-04-16 11:20:00,54.17,54.18,54.16,54.17,8915.0,50.916,50.9254,50.9066,50.916,8915.0
2021-04-16 11:25:00,54.16,54.18,54.15,54.16,17580.0,50.9066,50.9254,50.8972,50.9066,17580.0
2021-04-16 11:30:00,54.15,54.21,54.14,54.21,28500.0,50.8972,50.9536,50.8878,50.9536,28500.0
2021-04-16 11:35:00,54.21,54.22,54.19,54.2,12260.0,50.9536,50.963,50.9348,50.9442,12260.0
2021-04-16 11:40:00,54.21,54.21,54.18,54.2,19175.0,50.9536,50.9536,50.9254,50.9442,19175.0
2021-04-16 11:45:00,54.19,54.22,54.18,54.22,33070.0,50.9348,50.963,50.9254,50.963,33070.0
2021-04-16 11:50:00,54.22,54.25,54.21,54.25,13155.0,50.963,50.9912,50.9536,50.9912,13155.0
2021-04-16 11:55:00,54.25,54.25,54.18,54.18,123045.0,50.9912,50.9912,50.9254,50.9254,123045.0
2021-04-16 12:00:00,54.2,54.23,54.19,54.23,54795.0,50.9442,50.9724,50.9348,50.9724,54795.0
2021-04-16 12:05:00,54.24,54.24,54.17,54.17,32505.0,50.9818,50.9818,50.916,50.916,32505.0
2021-04-16 12:10:00,54.15,54.17,54.15,54.16,125510.0,50.8972,50.916,50.8972,50.9066,125510.0
2021-04-16 12:15:00,54.17,54.19,54.16,54.16,48160.0,50.916,50.9348,50.9066,50.9066,48160.0
2021-04-16 12:20:00,54.16,54.16,54.12,54.16,40495.0,50.9066,50.9066,50.869,50.9066,40495.0
2021-04-16 12:25:00,54.15,54.17,54.14,54.14,14630.0,50.8972,50.916,50.8878,50.8878,14630.0
2021-04-16 12:30:00,54.14,54.16,54.11,54.16,18985.0,50.8878,50.9066,50.8596,50.9066,18985.0
2021-04-16 12:35:00,54.16,54.16,54.13,54.14,29650.0,50.9066,50.9066,50.8784,50.8878,29650.0
2021-04-16 12:40:00,54.12,54.15,54.12,54.14,36105.0,50.869,50.8972,50.869,50.8878,36105.0
2021-04-16 12:45:00,54.16,54.17,54.15,54.17,14520.0,50.9066,50.916,50.8972,50.916,14520.0
2021-04-16 12:50:00,54.15,54.15,54.1,54.13,26815.0,50.8972,50.8972,50.8502,50.8784,26815.0
2021-04-16 12:55:00,54.13,54.16,54.12,54.16,9880.0,50.8784,50.9066,50.869,50.9066,9880.0
2021-04-16 13:00:00,54.14,54.15,54.1,54.1,24265.0,50.8878,50.8972,50.8502,50.8502,24265.0
2021-04-16 13:05:00,54.1,54.13,54.1,54.11,11075.0,50.8502,50.8784,50.8502,50.8596,11075.0
2021-04-16 13:10:00,54.13,54.13,54.1,54.12,26515.0,50.8784,50.8784,50.8502,50.869,26515.0
2021-04-16 13:15:00,54.11,54.16,54.11,54.15,20085.0,50.8596,50.9066,50.8596,50.8972,20085.0
2021-04-16 13:20:00,54.16,54.17,54.15,54.17,24640.0,50.9066,50.916,50.8972,50.916,24640.0
2021-04-16 13:25:00,54.16,54.21,54.16,54.21,29640.0,50.9066,50.9536,50.9066,50.9536,29640.0
2021-04-16 13:30:00,54.19,54.21,54.17,54.21,48200.0,50.9348,50.9536,50.916,50.9536,48200.0
2021-04-16 13:35:00,54.21,54.23,54.21,54.22,39565.0,50.9536,50.9724,50.9536,50.963,39565.0
2021-04-16 13:40:00,54.22,54.24,54.21,54.24,14895.0,50.963,50.9818,50.9536,50.9818,14895.0
2021-04-16 13:45:00,54.25,54.25,54.21,54.22,21670.0,50.9912,50.9912,50.9536,50.963,21670.0
2021-04-16 13:50:00,54.22,54.23,54.22,54.23,16280.0,50.963,50.9724,50.963,50.9724,16280.0
2021-04-16 13:55:00,54.23,54.24,54.22,54.23,96350.0,50.9724,50.9818,50.963,50.9724,96350.0
2021-04-16 14:00:00,54.21,54.3,54.21,54.3,124115.0,50.9536,51.0382,50.9536,51.0382,124115.0
2021-04-16 14:05:00,54.3,54.31,54.29,54.3,69360.0,51.0382,51.0476,51.0288,51.0382,69360.0
2021-04-16 14:10:00,54.3,54.32,54.28,54.28,34560.0,51.0382,51.057,51.0194,51.0194,34560.0
2021-04-16 14:15:00,54.29,54.31,54.29,54.31,25280.0,51.0288,51.0476,51.0288,51.0476,25280.0
2021-04-16 14:20:00,54.3,54.32,54.29,54.31,7525.0,51.0382,51.057,51.0288,51.0476,7525.0
2021-04-16 14:25:00,54.31,54.33,54.29,54.31,26700.0,51.0476,51.0664,51.0288,51.0476,26700.0
2021-04-16 14:30:00,54.31,54.34,54.31,54.34,35800.0,51.0476,51.0758,51.0476,51.0758,35800.0
2021-04-16 14:35:00,54.32,54.32,54.3,54.32,9305.0,51.057,51.057,51.0382,51.057,9305.0
2021-04-16 14:40:00,54.31,54.34,54.3,54.34,15410.0,51.0476,51.0758,51.0382,51.0758,15410.0
2021-04-16 14:45:00,54.33,54.35,54.32,54.32,9000.0,51.0664,51.0852,51.057,51.057,9000.0
2021-04-16 14:50:00,54.32,54.36,54.32,54.36,119285.0,51.057,51.0946,51.057,51.0946,119285.0
2021-04-16 14:55:00,54.36,54.38,54.36,54.37,7370.0,51.0946,51.1134,51.0946,51.104,7370.0
2021-04-16 15:00:00,54.37,54.4,54.37,54.38,81960.0,51.104,51.1322,51.104,51.1134,81960.0
2021-04-16 15:05:00,54.37,54.4,54.37,54.39,38595.0,51.104,51.1322,51.104,51.1228,38595.0
2021-04-16 15:10:00,54.39,54.42,54.39,54.41,20670.0,51.1228,51.151,51.1228,51.1416,20670.0
2021-04-16 15:15:00,54.41,54.41,54.38,54.39,151100.0,51.1416,51.1416,51.1134,51.1228,151100.0
2021-04-16 15:20:00,54.39,54.41,54.38,54.4,78850.0,51.1228,51.1416,51.1134,51.1322,78850.0
2021-04-16 15:25:00,54.39,54.41,54.39,54.4,30685.0,51.1228,51.1416,51.1228,51.1322,30685.0
2021-04-16 15:30:00,54.4,54.4,54.37,54.39,33710.0,51.1322,51.1322,51.104,51.1228,33710.0
2021-04-16 15:35:00,54.37,54.42,54.37,54.41,91760.0,51.104,51.151,51.104,51.1416,91760.0
2021-04-16 15:40:00,54.41,54.42,54.38,54.41,96660.0,51.1416,51.151,51.1134,51.1416,96660.0
2021-04-16 15:45:00,54.4,54.4,54.34,54.35,57640.0,51.1322,51.1322,51.0758,51.0852,57640.0
2021-04-16 15:50:00,54.36,54.4,54.33,54.34,27800.0,51.0946,51.1322,51.0664,51.0758,27800.0
2021-04-16 15:55:00,54.34,54.34,54.26,54.3,176725.0,51.0758,51.0758,51.0006,51.0382,176725.0
2021-04-19 09:30:00,54.16,54.23,54.06,54.08,349715.0,50.9066,50.9724,50.8126,50.8314,349715.0
2021-04-19 09:35:00,54.06,54.2,54.02,54.2,129875.0,50.8126,50.9442,50.775,50.9442,129875.0
2021-04-19 09:40:00,54.21,54.31,54.19,54.26,101455.0,50.9536,51.0476,50.9348,51.0006,101455.0
2021-04-19 09:45:00,54.26,54.33,54.2,54.31,130075.0,51.0006,51.0664,50.9442,51.0476,130075.0
2021-04-19 09:50:00,54.31,54.31,54.17,54.17,85085.0,51.0476,51.0476,50.916,50.916,85085.0
2021-04-19 09:55:00,54.13,54.16,54.09,54.09,41070.0,50.8784,50.9066,50.8408,50.8408,41070.0
2021-04-19 10:00:00,54.09,54.09,53.93,53.93,30315.0,50.8408,50.8408,50.6904,50.6904,30315.0
2021-04-19 10:05:00,53.93,53.94,53.87,53.9,155490.0,50.6904,50.6998,50.634,50.6622,155490.0
2021-04-19 10:10:00,53.88,53.97,53.84,53.96,47700.0,50.6434,50.728,50.6058,50.7186,47700.0
2021-04-19 10:15:00,53.99,54.04,53.97,53.99,53765.0,50.7468,50.7938,50.728,50.7468,53765.0
2021-04-19 10:20:00,53.99,54.05,53.98,54.05,36440.0,50.7468,50.8032,50.7374,50.8032,36440.0
2021-04-19 10:25:00,54.03,54.08,54.02,54.06,57370.0,50.7844,50.8314,50.775,50.8126,57370.0
2021-04-19 10:30:00,54.05,54.05,53.96,53.96,69930.0,50.8032,50.8032,50.7186,50.7186,69930.0
2021-04-19 10:35:00,53.94,53.99,53.93,53.94,25460.0,50.6998,50.7468,50.6904,50.6998,25460.0
2021-04-19 10:40:00,53.91,53.93,53.8,53.81,26840.0,50.6716,50.6904,50.5682,50.5776,26840.0
2021-04-19 10:45:00,53.78,53.78,53.71,53.75,93220.0,50.5494,50.5494,50.4836,50.5212,93220.0
2021-04-19 10:50:00,53.75,53.87,53.73,53.85,18945.0,50.5212,50.634,50.5024,50.6152,18945.0
2021-04-19 10:55:00,53.87,53.87,53.73,53.76,95350.0,50.634,50.634,50.5024,50.5306,95350.0
2021-04-19 11:00:00,53.75,53.78,53.72,53.72,23185.0,50.5212,50.5494,50.493,50.493,23185.0
2021-04-19 11:05:00,53.71,53.71,53.67,53.67,221555.0,50.4836,50.4836,50.446,50.446,221555.0
2021-04-19 11:10:00,53.69,53.75,53.67,53.75,66315.0,50.4648,50.5212,50.446,50.5212,66315.0
2021-04-19 11:15:00,53.76,53.84,53.76,53.83,83260.0,50.5306,50.6058,50.5306,50.5964,83260.0
2021-04-19 11:20:00,53.84,53.84,53.78,53.78,35255.0,50.6058,50.6058,50.5494,50.5494,35255.0
2021-04-19 11:25:00,53.78,53.85,53.75,53.85,28670.0,50.5494,50.6152,50.5212,50.6152,28670.0
2021-04-19 11:30:00,53.84,53.89,53.82,53.89,23220.0,50.6058,50.6528,50.587,50.6528,23220.0
2021-04-19 11:35:00,53.86,53.88,53.85,53.85,9295.0,50.6246,50.6434,50.6152,50.6152,9295.0
2021-04-19 11:40:00,53.87,53.87,53.77,53.77,24175.0,50.634,50.634,50.54,50.54,24175.0
2021-04-19 11:45:00,53.75,53.81,53.75,53.81,36085.0,50.5212,50.5776,50.5212,50.5776,36085.0
2021-04-19 11:50:00,53.81,53.91,53.81,53.88,201455.0,50.5776,50.6716,50.5776,50.6434,201455.0
2021-04-19 11:55:00,53.88,53.89,53.83,53.85,21080.0,50.6434,50.6528,50.5964,50.6152,21080.0
2021-04-19 12:00:00,53.83,53.86,53.8,53.8,47470.0,50.5964,50.6246,50.5682,50.5682,47470.0
2021-04-19 12:05:00,53.8,53.9,53.79,53.9,16895.0,50.5682,50.6622,50.5588,50.6622,16895.0
2021-04-19 12:10:00,53.91,53.92,53.88,53.9,55900.0,50.6716,50.681,50.6434,50.6622,55900.0
2021-04-19 12:15:00,53.91,53.92,53.9,53.91,27735.0,50.6716,50.681,50.6622,50.6716,27735.0
2021-04-19 12:20:00,53.91,53.95,53.9,53.95,42735.0,50.6716,50.7092,50.6622,50.7092,42735.0
2021-04-19 12:25:00,53.9,53.9,53.83,53.83,18845.0,50.6622,50.6622,50.5964,50.5964,18845.0
2021-04-19 12:30:00,53.86,53.86,53.79,53.81,95600.0,50.6246,50.6246,50.5588,50.5776,95600.0
2021-04-19 12:35:00,53.82,53.86,53.82,53.84,21985.0,50.587,50.6246,50.587,50.6058,21985.0
2021-04-19 12:40:00,53.81,53.81,53.76,53.76,16245.0,50.5776,50.5776,50.5306,50.5306,16245.0
2021-04-19 12:45:00,53.74,53.78,53.74,53.78,14010.0,50.5118,50.5494,50.5118,50.5494,14010.0
2021-04-19 12:50:00,53.76,53.82,53.76,53.81,11660.0,50.5306,50.587,50.5306,50.5776,11660.0
2021-04-19 12:55:00,53.8,53.8,53.77,53.78,22760.0,50.5682,50.5682,50.54,50.5494,22760.0
2021-04-19 13:00:00,53.79,53.82,53.77,53.82,21020.0,50.5588,50.587,50.54,50.587,21020.0
2021-04-19 13:05:00,53.84,53.87,53.83,53.84,27030.0,50.6058,50.634,50.5964,50.6058,27030.0
2021-04-19 13:10:00,53.84,53.87,53.83,53.86,26100.0,50.6058,50.634,50.5964,50.6246,26100.0
2021-04-19 13:15:00,53.87,53.88,53.85,53.85,19900.0,50.634,50.6434,50.6152,50.6152,19900.0
2021-04-19 13:20:00,53.86,53.89,53.84,53.86,18880.0,50.6246,50.6528,50.6058,50.6246,18880.0
2021-04-19 13:25:00,53.86,53.86,53.82,53.84,32115.0,50.6246,50.6246,50.587,50.6058,32115.0
2021-04-19 13:30:00,53.85,53.85,53.79,53.83,21775.0,50.6152,50.6152,50.5588,50.5964,21775.0
2021-04-19 13:35:00,53.82,53.88,53.81,53.88,5205.0,50.587,50.6434,50.5776,50.6434,5205.0
2021-04-19 13:40:00,53.86,53.87,53.83,53.83,8565.0,50.6246,50.634,50.5964,50.5964,8565.0
2021-04-19 13:45:00,53.82,53.87,53.8,53.84,36130.0,50.587,50.634,50.5682,50.6058,36130.0
2021-04-19 13:50:00,53.85,53.85,53.82,53.84,20565.0,50.6152,50.6152,50.587,50.6058,20565.0
2021-04-19 13:55:00,53.84,53.87,53.82,53.86,9240.0,50.6058,50.634,50.587,50.6246,9240.0
2021-04-19 14:00:00,53.84,53.88,53.84,53.87,11170.0,50.6058,50.6434,50.6058,50.634,11170.0
2021-04-19 14:05:00,53.88,53.88,53.81,53.82,12245.0,50.6434,50.6434,50.5776,50.587,12245.0
2021-04-19 14:10:00,53.83,53.87,53.83,53.85,19260.0,50.5964,50.634,50.5964,50.6152,19260.0
2021-04-19 14:15:00,53.86,53.88,53.85,53.87,25420.0,50.6246,50.6434,50.6152,50.634,25420.0
2021-04-19 14:20:00,53.88,53.89,53.85,53.89,93175.0,50.6434,50.6528,50.6152,50.6528,93175.0
2021-04-19 14:25:00,53.89,53.91,53.88,53.89,45215.0,50.6528,50.6716,50.6434,50.6528,45215.0
2021-04-19 14:30:00,53.89,53.89,53.85,53.88,23285.0,50.6528,50.6528,50.6152,50.6434,23285.0
2021-04-19 14:35:00,53.86,53.86,53.79,53.81,71490.0,50.6246,50.6246,50.5588,50.5776,71490.0
2021-04-19 14:40:00,53.82,53.87,53.81,53.85,72015.0,50.587,50.634,50.5776,50.6152,72015.0
2021-04-19 14:45:00,53.86,53.91,53.84,53.91,60295.0,50.6246,50.6716,50.6058,50.6716,60295.0
2021-04-19 14:50:00,53.91,53.92,53.89,53.92,12250.0,50.6716,50.681,50.6528,50.681,12250.0
2021-04-19 14:55:00,53.93,53.94,53.91,53.91,26655.0,50.6904,50.6998,50.6716,50.6716,26655.0
2021-04-19 15:00:00,53.93,53.94,53.91,53.93,22770.0,50.6904,50.6998,50.6716,50.6904,22770.0
2021-04-19 15:05:00,53.94,53.98,53.93,53.95,43900.0,50.6998,50.7374,50.6904,50.7092,43900.0
2021-04-19 15:10:00,53.96,53.97,53.89,53.91,37480.0,50.7186,50.728,50.6528,50.6716,37480.0
2021-04-19 15:15:00,53.92,53.94,53.87,53.89,21950.0,50.681,50.6998,50.634,50.6528,21950.0
2021-04-19 15:20:00,53.88,53.88,53.84,53.87,41835.0,50.6434,50.6434,50.6058,50.634,41835.0
2021-04-19 15:25:00,53.88,53.9,53.87,53.89,20825.0,50.6434,50.6622,50.634,50.6528,20825.0
2021-04-19 15:30:00,53.88,53.92,53.87,53.9,87645.0,50.6434,50.681,50.634,50.6622,87645.0
2021-04-19 15:35:00,53.9,53.92,53.89,53.9,49985.0,50.6622,50.681,50.6528,50.6622,49985.0
2021-04-19 15:40:00,53.89,53.92,53.89,53.91,53785.0,50.6528,50.681,50.6528,50.6716,53785.0
2021-04-19 15:45:00,53.91,53.92,53.84,53.85,44660.0,50.6716,50.681,50.6058,50.6152,44660.0
2021-04-19 15:50:00,53.84,53.88,53.82,53.87,76645.0,50.6058,50.6434,50.587,50.634,76645.0
2021-04-19 15:55:00,53.87,53.99,53.87,53.98,763610.0,50.634,50.7468,50.634,50.7374,763610.0
2021-04-20 09:30:00,53.77,53.92,53.75,53.91,194950.0,50.54,50.681,50.5212,50.6716,194950.0
2021-04-20 09:35:00,53.92,53.96,53.86,53.86,135435.0,50.681,50.7186,50.6246,50.6246,135435.0
2021-04-20 09:40:00,53.85,53.89,53.82,53.88,246140.0,50.6152,50.6528,50.587,50.6434,246140.0
2021-04-20 09:45:00,53.88,53.94,53.8,53.86,68090.0,50.6434,50.6998,50.5682,50.6246,68090.0
2021-04-20 09:50:00,53.86,53.89,53.74,53.77,102810.0,50.6246,50.6528,50.5118,50.54,102810.0
2021-04-20 09:55:00,53.79,53.8,53.72,53.74,47305.0,50.5588,50.5682,50.493,50.5118,47305.0
2021-04-20 10:00:00,53.75,53.8,53.71,53.72,66185.0,50.5212,50.5682,50.4836,50.493,66185.0
2021-04-20 10:05:00,53.7,53.79,53.7,53.75,48635.0,50.4742,50.5588,50.4742,50.5212,48635.0
2021-04-20 10:10:00,53.73,53.8,53.73,53.75,69315.0,50.5024,50.5682,50.5024,50.5212,69315.0
2021-04-20 10:15:00,53.74,53.8,53.71,53.77,88380.0,50.5118,50.5682,50.4836,50.54,88380.0
2021-04-20 10:20:00,53.74,53.75,53.7,53.7,181355.0,50.5118,50.5212,50.4742,50.4742,181355.0
2021-04-20 10:25:00,53.7,53.72,53.64,53.65,165980.0,50.4742,50.493,50.4178,50.4272,165980.0
2021-04-20 10:30:00,53.64,53.64,53.51,53.51,110480.0,50.4178,50.4178,50.2956,50.2956,110480.0
2021-04-20 10:35:00,53.52,53.53,53.44,53.46,170050.0,50.305,50.3144,50.2298,50.2486,170050.0
2021-04-20 10:40:00,53.45,53.45,53.31,53.34,29415.0,50.2392,50.2392,50.1076,50.1358,29415.0
2021-04-20 10:45:00,53.3,53.3,53.19,53.19,73545.0,50.0982,50.0982,49.9948,49.9948,73545.0
2021-04-20 10:50:00,53.18,53.18,53.06,53.06,53205.0,49.9854,49.9854,49.8727,49.8727,53205.0
2021-04-20 10:55:00,53.06,53.2,53.06,53.19,88770.0,49.8727,50.0042,49.8727,49.9948,88770.0
2021-04-20 11:00:00,53.19,53.2,53.13,53.19,26775.0,49.9948,50.0042,49.9385,49.9948,26775.0
2021-04-20 11:05:00,53.21,53.21,53.14,53.16,16710.0,50.0136,50.0136,49.9479,49.9667,16710.0
2021-04-20 11:10:00,53.18,53.18,53.12,53.12,17615.0,49.9854,49.9854,49.9291,49.9291,17615.0
2021-04-20 11:15:00,53.12,53.12,53.03,53.07,38750.0,49.9291,49.9291,49.8445,49.8821,38750.0
2021-04-20 11:20:00,53.09,53.09,52.98,52.98,30110.0,49.9009,49.9009,49.7975,49.7975,30110.0
2021-04-20 11:25:00,52.99,53.05,52.99,53.02,30475.0,49.8069,49.8633,49.8069,49.8351,30475.0
2021-04-20 11:30:00,53.01,53.07,53.0,53.03,71750.0,49.8257,49.8821,49.8163,49.8445,71750.0
2021-04-20 11:35:00,53.06,53.06,52.89,52.94,39305.0,49.8727,49.8727,49.7129,49.7599,39305.0
2021-04-20 11:40:00,52.98,53.02,52.95,52.99,187175.0,49.7975,49.8351,49.7693,49.8069,187175.0
2021-04-20 11:45:00,53.02,53.04,52.99,53.04,45980.0,49.8351,49.8539,49.8069,49.8539,45980.0
2021-04-20 11:50:00,53.04,53.07,53.01,53.07,19160.0,49.8539,49.8821,49.8257,49.8821,19160.0
2021-04-20 11:55:00,53.06,53.11,53.06,53.1,19810.0,49.8727,49.9197,49.8727,49.9103,19810.0
2021-04-20 12:00:00,53.09,53.1,53.07,53.1,16115.0,49.9009,49.9103,49.8821,49.9103,16115.0
2021-04-20 12:05:00,53.1,53.1,53.06,53.08,11810.0,49.9103,49.9103,49.8727,49.8915,11810.0
2021-04-20 12:10:00,53.07,53.15,53.07,53.15,40360.0,49.8821,49.9573,49.8821,49.9573,40360.0
2021-04-20 12:15:00,53.16,53.18,53.16,53.16,29140.0,49.9667,49.9854,49.9667,49.9667,29140.0
2021-04-20 12:20:00,53.17,53.17,53.15,53.17,12460.0,49.976,49.976,49.9573,49.976,12460.0
2021-04-20 12:25:00,53.18,53.19,53.13,53.13,8680.0,49.9854,49.9948,49.9385,49.9385,8680.0
2021-04-20 12:30:00,53.13,53.16,53.12,53.13,10100.0,49.9385,49.9667,49.9291,49.9385,10100.0
2021-04-20 12:35:00,53.12,53.13,53.09,53.1,32215.0,49.9291,49.9385,49.9009,49.9103,32215.0
2021-04-20 12:40:00,53.06,53.07,53.03,53.03,7520.0,49.8727,49.8821,49.8445,49.8445,7520.0
2021-04-20 12:45:00,53.02,53.05,52.99,52.99,24215.0,49.8351,49.8633,49.8069,49.8069,24215.0
2021-04-20 12:50:00,53.02,53.03,52.98,52.98,13660.0,49.8351,49.8445,49.7975,49.7975,13660.0
2021-04-20 12:55:00,53.0,53.06,53.0,53.06,11130.0,49.8163,49.8727,49.8163,49.8727,11130.0
2021-04-20 13:00:00,53.05,53.06,53.01,53.02,16790.0,49.8633,49.8727,49.8257,49.8351,16790.0
2021-04-20 13:05:00,52.99,53.02,52.98,52.98,35275.0,49.8069,49.8351,49.7975,49.7975,35275.0
2021-04-20 13:10:00,52.99,52.99,52.97,52.98,86320.0,49.8069,49.8069,49.7881,49.7975,86320.0
2021-04-20 13:15:00,53.01,53.1,53.01,53.09,32420.0,49.8257,49.9103,49.8257,49.9009,32420.0
2021-04-20 13:20:00,53.02,53.04,52.98,52.98,16740.0,49.8351,49.8539,49.7975,49.7975,16740.0
2021-04-20 13:25:00,52.98,52.98,52.95,52.96,20520.0,49.7975,49.7975,49.7693,49.7787,20520.0
2021-04-20 13:30:00,52.94,52.97,52.93,52.94,9285.0,49.7599,49.7881,49.7505,49.7599,9285.0
2021-04-20 13:35:00,52.91,52.94,52.91,52.93,53825.0,49.7317,49.7599,49.7317,49.7505,53825.0
2021-04-20 13:40:00,52.92,52.92,52.9,52.91,8820.0,49.7411,49.7411,49.7223,49.7317,8820.0
2021-04-20 13:45:00,52.92,52.96,52.92,52.94,16815.0,49.7411,49.7787,49.7411,49.7599,16815.0
2021-04-20 13:50:00,52.94,52.97,52.94,52.96,25460.0,49.7599,49.7881,49.7599,49.7787,25460.0
2021-04-20 13:55:00,52.97,52.98,52.94,52.98,18245.0,49.7881,49.7975,49.7599,49.7975,18245.0
2021-04-20 14:00:00,53.0,53.0,52.98,52.99,22315.0,49.8163,49.8163,49.7975,49.8069,22315.0
2021-04-20 14:05:00,53.0,53.04,52.97,53.03,11515.0,49.8163,49.8539,49.7881,49.8445,11515.0
2021-04-20 14:10:00,53.05,53.05,53.02,53.04,14705.0,49.8633,49.8633,49.8351,49.8539,14705.0
2021-04-20 14:15:00,53.02,53.06,53.0,53.02,52610.0,49.8351,49.8727,49.8163,49.8351,52610.0
2021-04-20 14:20:00,53.03,53.07,53.02,53.02,21020.0,49.8445,49.8821,49.8351,49.8351,21020.0
2021-04-20 14:25:00,53.02,53.02,52.96,52.97,46965.0,49.8351,49.8351,49.7787,49.7881,46965.0
2021-04-20 14:30:00,52.95,52.95,52.91,52.93,28670.0,49.7693,49.7693,49.7317,49.7505,28670.0
2021-04-20 14:35:00,52.92,52.94,52.91,52.91,22985.0,49.7411,49.7599,49.7317,49.7317,22985.0
2021-04-20 14:40:00,52.94,52.95,52.9,52.95,20715.0,49.7599,49.7693,49.7223,49.7693,20715.0
2021-04-20 14:45:00,52.93,52.97,52.93,52.95,28775.0,49.7505,49.7881,49.7505,49.7693,28775.0
2021-04-20 14:50:00,52.95,52.99,52.94,52.94,38945.0,49.7693,49.8069,49.7599,49.7599,38945.0
2021-04-20 14:55:00,52.94,52.94,52.86,52.9,38340.0,49.7599,49.7599,49.6847,49.7223,38340.0
2021-04-20 15:00:00,52.91,52.96,52.88,52.95,81555.0,49.7317,49.7787,49.7035,49.7693,81555.0
2021-04-20 15:05:00,52.95,53.02,52.94,53.01,39555.0,49.7693,49.8351,49.7599,49.8257,39555.0
2021-04-20 15:10:00,53.0,53.05,53.0,53.05,20000.0,49.8163,49.8633,49.8163,49.8633,20000.0
2021-04-20 15:15:00,53.05,53.07,53.02,53.02,39815.0,49.8633,49.8821,49.8351,49.8351,39815.0
2021-04-20 15:20:00,53.03,53.05,53.01,53.03,49745.0,49.8445,49.8633,49.8257,49.8445,49745.0
2021-04-20 15:25:00,53.04,53.06,53.02,53.04,48425.0,49.8539,49.8727,49.8351,49.8539,48425.0
2021-04-20 15:30:00,53.05,53.12,53.03,53.12,25060.0,49.8633,49.9291,49.8445,49.9291,25060.0
2021-04-20 15:35:00,53.13,53.16,53.1,53.16,58105.0,49.9385,49.9667,49.9103,49.9667,58105.0
2021-04-20 15:40:00,53.15,53.21,53.15,53.19,60020.0,49.9573,50.0136,49.9573,49.9948,60020.0
2021-04-20 15:45:00,53.21,53.24,53.2,53.22,54525.0,50.0136,50.0418,50.0042,50.023,54525.0
2021-04-20 15:50:00,53.22,53.26,53.2,53.25,84675.0,50.023,50.0606,50.0042,50.0512,84675.0
2021-04-20 15:55:00,53.26,53.26,53.16,53.19,288785.0,50.0606,50.0606,49.9667,49.9948,288785.0
2021-04-21 09:30:00,53.15,53.21,52.99,53.17,253135.0,49.9573,50.0136,49.8069,49.976,253135.0
2021-04-21 09:35:00,53.16,53.31,53.15,53.31,110615.0,49.9667,50.1076,49.9573,50.1076,110615.0
2021-04-21 09:40:00,53.3,53.43,53.29,53.43,110050.0,50.0982,50.2204,50.0888,50.2204,110050.0
2021-04-21 09:45:00,53.43,53.56,53.41,53.55,85960.0,50.2204,50.3426,50.2016,50.3332,85960.0
2021-04-21 09:50:00,53.57,53.62,53.55,53.58,108335.0,50.352,50.399,50.3332,50.3614,108335.0
2021-04-21 09:55:00,53.59,53.6,53.52,53.59,90650.0,50.3708,50.3802,50.305,50.3708,90650.0
2021-04-21 10:00:00,53.61,53.7,53.61,53.63,44720.0,50.3896,50.4742,50.3896,50.4084,44720.0
2021-04-21 10:05:00,53.65,53.72,53.65,53.7,47360.0,50.4272,50.493,50.4272,50.4742,47360.0
2021-04-21 10:10:00,53.69,53.73,53.64,53.73,81880.0,50.4648,50.5024,50.4178,50.5024,81880.0
2021-04-21 10:15:00,53.73,53.75,53.66,53.74,125350.0,50.5024,50.5212,50.4366,50.5118,125350.0
2021-04-21 10:20:00,53.74,53.81,53.73,53.8,186590.0,50.5118,50.5776,50.5024,50.5682,186590.0
2021-04-21 10:25:00,53.82,53.82,53.73,53.76,161550.0,50.587,50.587,50.5024,50.5306,161550.0
2021-04-21 10:30:00,53.76,53.8,53.71,53.71,118510.0,50.5306,50.5682,50.4836,50.4836,118510.0
2021-04-21 10:35:00,53.77,53.81,53.77,53.81,28105.0,50.54,50.5776,50.54,50.5776,28105.0
2021-04-21 10:40:00,53.82,53.91,53.82,53.91,106045.0,50.587,50.6716,50.587,50.6716,106045.0
2021-04-21 10:45:00,53.92,53.93,53.9,53.92,57340.0,50.681,50.6904,50.6622,50.681,57340.0
2021-04-21 10:50:00,53.89,53.9,53.87,53.89,13135.0,50.6528,50.6622,50.634,50.6528,13135.0
2021-04-21 10:55:00,53.88,53.89,53.84,53.87,24540.0,50.6434,50.6528,50.6058,50.634,24540.0
2021-04-21 11:00:00,53.87,53.93,53.84,53.92,87585.0,50.634,50.6904,50.6058,50.681,87585.0
2021-04-21 11:05:00,53.91,53.92,53.8,53.8,109895.0,50.6716,50.681,50.5682,50.5682,109895.0
2021-04-21 11:10:00,53.82,53.83,53.78,53.81,12965.0,50.587,50.5964,50.5494,50.5776,12965.0
2021-04-21 11:15:00,53.82,53.83,53.79,53.8,35200.0,50.587,50.5964,50.5588,50.5682,35200.0
2021-04-21 11:20:00,53.78,53.79,53.7,53.7,26500.0,50.5494,50.5588,50.4742,50.4742,26500.0
2021-04-21 11:25:00,53.7,53.73,53.65,53.68,32295.0,50.4742,50.5024,50.4272,50.4554,32295.0
2021-04-21 11:30:00,53.69,53.74,53.69,53.71,43750.0,50.4648,50.5118,50.4648,50.4836,43750.0
2021-04-21 11:35:00,53.71,53.71,53.67,53.7,82280.0,50.4836,50.4836,50.446,50.4742,82280.0
2021-04-21 11:40:00,53.71,53.77,53.71,53.77,90820.0,50.4836,50.54,50.4836,50.54,90820.0
2021-04-21 11:45:00,53.77,53.81,53.77,53.81,52790.0,50.54,50.5776,50.54,50.5776,52790.0
2021-04-21 11:50:00,53.81,53.83,53.81,53.82,12220.0,50.5776,50.5964,50.5776,50.587,12220.0
2021-04-21 11:55:00,53.83,53.87,53.83,53.87,14570.0,50.5964,50.634,50.5964,50.634,14570.0
2021-04-21 12:00:00,53.87,53.87,53.84,53.86,39180.0,50.634,50.634,50.6058,50.6246,39180.0
2021-04-21 12:05:00,53.85,53.88,53.85,53.87,43500.0,50.6152,50.6434,50.6152,50.634,43500.0
2021-04-21 12:10:00,53.87,53.87,53.87,53.87,4415.0,50.634,50.634,50.634,50.634,4415.0
2021-04-21 12:15:00,53.87,53.88,53.85,53.87,27600.0,50.634,50.6434,50.6152,50.634,27600.0
2021-04-21 12:20:00,53.86,53.87,53.86,53.86,8865.0,50.6246,50.634,50.6246,50.6246,8865.0
2021-04-21 12:25:00,53.89,53.89,53.89,53.89,1105.0,50.6528,50.6528,50.6528,50.6528,1105.0
2021-04-21 12:30:00,53.87,53.89,53.87,53.88,25070.0,50.634,50.6528,50.634,50.6434,25070.0
2021-04-21 12:35:00,53.89,53.95,53.88,53.95,164045.0,50.6528,50.7092,50.6434,50.7092,164045.0
2021-04-21 12:40:00,53.94,53.95,53.93,53.93,25165.0,50.6998,50.7092,50.6904,50.6904,25165.0
2021-04-21 12:45:00,53.93,53.93,53.91,53.92,8130.0,50.6904,50.6904,50.6716,50.681,8130.0
2021-04-21 12:50:00,53.91,53.92,53.89,53.9,31575.0,50.6716,50.681,50.6528,50.6622,31575.0
2021-04-21 12:55:00,53.89,53.91,53.89,53.91,20665.0,50.6528,50.6716,50.6528,50.6716,20665.0
2021-04-21 13:00:00,53.91,53.93,53.9,53.9,27650.0,50.6716,50.6904,50.6622,50.6622,27650.0
2021-04-21 13:05:00,53.9,53.94,53.9,53.94,22145.0,50.6622,50.6998,50.6622,50.6998,22145.0
2021-04-21 13:10:00,53.94,53.95,53.93,53.93,74695.0,50.6998,50.7092,50.6904,50.6904,74695.0
2021-04-21 13:15:00,53.92,53.95,53.89,53.95,19610.0,50.681,50.7092,50.6528,50.7092,19610.0
2021-04-21 13:20:00,53.95,53.97,53.94,53.95,37505.0,50.7092,50.728,50.6998,50.7092,37505.0
2021-04-21 13:25:00,53.94,53.94,53.91,53.91,19445.0,50.6998,50.6998,50.6716,50.6716,19445.0
2021-04-21 13:30:00,53.91,53.94,53.91,53.94,14785.0,50.6716,50.6998,50.6716,50.6998,14785.0
2021-04-21 13:35:00,53.93,53.96,53.93,53.95,39740.0,50.6904,50.7186,50.6904,50.7092,39740.0
2021-04-21 13:40:00,53.96,53.98,53.96,53.97,10390.0,50.7186,50.7374,50.7186,50.728,10390.0
2021-04-21 13:45:00,53.97,54.01,53.97,54.01,19960.0,50.728,50.7656,50.728,50.7656,19960.0
2021-04-21 13:50:00,54.0,54.05,54.0,54.04,5010.0,50.7562,50.8032,50.7562,50.7938,5010.0
2021-04-21 13:55:00,54.06,54.06,54.03,54.04,10850.0,50.8126,50.8126,50.7844,50.7938,10850.0
2021-04-21 14:00:00,54.06,54.07,54.04,54.06,48615.0,50.8126,50.822,50.7938,50.8126,48615.0
2021-04-21 14:05:00,54.05,54.05,54.02,54.04,8855.0,50.8032,50.8032,50.775,50.7938,8855.0
2021-04-21 14:10:00,54.02,54.04,54.02,54.03,85020.0,50.775,50.7938,50.775,50.7844,85020.0
2021-04-21 14:15:00,54.02,54.06,54.02,54.06,7985.0,50.775,50.8126,50.775,50.8126,7985.0
2021-04-21 14:20:00,54.05,54.06,54.03,54.06,7600.0,50.8032,50.8126,50.7844,50.8126,7600.0
2021-04-21 14:25:00,54.05,54.07,54.03,54.03,14815.0,50.8032,50.822,50.7844,50.7844,14815.0
2021-04-21 14:30:00,54.04,54.06,54.04,54.06,9990.0,50.7938,50.8126,50.7938,50.8126,9990.0
2021-04-21 14:35:00,54.06,54.07,54.05,54.07,12890.0,50.8126,50.822,50.8032,50.822,12890.0
2021-04-21 14:40:00,54.06,54.07,54.05,54.05,13640.0,50.8126,50.822,50.8032,50.8032,13640.0
2021-04-21 14:45:00,54.05,54.06,53.99,53.99,26385.0,50.8032,50.8126,50.7468,50.7468,26385.0
2021-04-21 14:50:00,53.99,54.01,53.99,53.99,24350.0,50.7468,50.7656,50.7468,50.7468,24350.0
2021-04-21 14:55:00,54.04,54.05,54.03,54.04,17270.0,50.7938,50.8032,50.7844,50.7938,17270.0
2021-04-21 15:00:00,54.03,54.07,54.03,54.07,34355.0,50.7844,50.822,50.7844,50.822,34355.0
2021-04-21 15:05:00,54.07,54.09,54.05,54.09,21100.0,50.822,50.8408,50.8032,50.8408,21100.0
2021-04-21 15:10:00,54.1,54.11,54.09,54.09,15485.0,50.8502,50.8596,50.8408,50.8408,15485.0
2021-04-21 15:15:00,54.09,54.09,54.07,54.09,30000.0,50.8408,50.8408,50.822,50.8408,30000.0
2021-04-21 15:20:00,54.08,54.09,54.08,54.09,22425.0,50.8314,50.8408,50.8314,50.8408,22425.0
2021-04-21 15:25:00,54.09,54.09,54.03,54.03,69435.0,50.8408,50.8408,50.7844,50.7844,69435.0
2021-04-21 15:30:00,54.06,54.13,54.04,54.12,38525.0,50.8126,50.8784,50.7938,50.869,38525.0
2021-04-21 15:35:00,54.13,54.13,54.09,54.09,25865.0,50.8784,50.8784,50.8408,50.8408,25865.0
2021-04-21 15:40:00,54.06,54.07,54.05,54.05,18780.0,50.8126,50.822,50.8032,50.8032,18780.0
2021-04-21 15:45:00,54.07,54.13,54.06,54.13,44135.0,50.822,50.8784,50.8126,50.8784,44135.0
2021-04-21 15:50:00,54.13,54.13,54.06,54.11,157235.0,50.8784,50.8784,50.8126,50.8596,157235.0
2021-04-21 15:55:00,54.11,54.13,54.05,54.12,187780.0,50.8596,50.8784,50.8032,50.869,187780.0
2021-04-22 09:30:00,54.24,54.26,54.15,54.21,131180.0,50.9818,51.0006,50.8972,50.9536,131180.0
2021-04-22 09:35:00,54.17,54.22,54.03,54.05,75035.0,50.916,50.963,50.7844,50.8032,75035.0
2021-04-22 09:40:00,54.06,54.11,54.02,54.02,58185.0,50.8126,50.8596,50.775,50.775,58185.0
2021-04-22 09:45:00,54.01,54.03,53.96,54.02,43125.0,50.7656,50.7844,50.7186,50.775,43125.0
2021-04-22 09:50:00,54.03,54.07,53.99,54.05,35840.0,50.7844,50.822,50.7468,50.8032,35840.0
2021-04-22 09:55:00,54.05,54.16,54.02,54.13,33650.0,50.8032,50.9066,50.775,50.8784,33650.0
2021-04-22 10:00:00,54.11,54.11,54.0,54.03,71325.0,50.8596,50.8596,50.7562,50.7844,71325.0
2021-04-22 10:05:00,54.04,54.12,54.04,54.09,29080.0,50.7938,50.869,50.7938,50.8408,29080.0
2021-04-22 10:10:00,54.12,54.13,54.07,54.07,12540.0,50.869,50.8784,50.822,50.822,12540.0
2021-04-22 10:15:00,54.0,54.02,53.97,54.0,15840.0,50.7562,50.775,50.728,50.7562,15840.0
2021-04-22 10:20:00,53.96,54.03,53.92,54.02,66560.0,50.7186,50.7844,50.681,50.775,66560.0
2021-04-22 10:25:00,54.03,54.06,53.99,53.99,47320.0,50.7844,50.8126,50.7468,50.7468,47320.0
2021-04-22 10:30:00,53.98,54.15,53.98,54.15,97430.0,50.7374,50.8972,50.7374,50.8972,97430.0
2021-04-22 10:35:00,54.15,54.15,54.13,54.14,14890.0,50.8972,50.8972,50.8784,50.8878,14890.0
2021-04-22 10:40:00,54.16,54.19,54.15,54.17,39305.0,50.9066,50.9348,50.8972,50.916,39305.0
2021-04-22 10:45:00,54.15,54.17,54.13,54.15,35390.0,50.8972,50.916,50.8784,50.8972,35390.0
2021-04-22 10:50:00,54.16,54.2,54.14,54.2,16855.0,50.9066,50.9442,50.8878,50.9442,16855.0
2021-04-22 10:55:00,54.19,54.2,54.16,54.18,64875.0,50.9348,50.9442,50.9066,50.9254,64875.0
2021-04-22 11:00:00,54.19,54.22,54.18,54.22,11225.0,50.9348,50.963,50.9254,50.963,11225.0
2021-04-22 11:05:00,54.23,54.27,54.21,54.27,30920.0,50.9724,51.01,50.9536,51.01,30920.0
2021-04-22 11:10:00,54.28,54.33,54.27,54.33,13090.0,51.0194,51.0664,51.01,51.0664,13090.0
2021-04-22 11:15:00,54.34,54.35,54.33,54.35,10365.0,51.0758,51.0852,51.0664,51.0852,10365.0
2021-04-22 11:20:00,54.38,54.39,54.36,54.38,16070.0,51.1134,51.1228,51.0946,51.1134,16070.0
2021-04-22 11:25:00,54.37,54.39,54.36,54.36,4080.0,51.104,51.1228,51.0946,51.0946,4080.0
2021-04-22 11:30:00,54.35,54.44,54.34,54.44,28760.0,51.0852,51.1698,51.0758,51.1698,28760.0
2021-04-22 11:35:00,54.44,54.45,54.44,54.44,7575.0,51.1698,51.1792,51.1698,51.1698,7575.0
2021-04-22 11:40:00,54.42,54.46,54.4,54.45,40550.0,51.151,51.1886,51.1322,51.1792,40550.0
2021-04-22 11:45:00,54.44,54.44,54.4,54.4,41070.0,51.1698,51.1698,51.1322,51.1322,41070.0
2021-04-22 11:50:00,54.41,54.44,54.4,54.44,7370.0,51.1416,51.1698,51.1322,51.1698,7370.0
2021-04-22 11:55:00,54.45,54.47,54.44,54.45,13635.0,51.1792,51.198,51.1698,51.1792,13635.0
2021-04-22 12:00:00,54.45,54.46,54.41,54.41,33295.0,51.1792,51.1886,51.1416,51.1416,33295.0
2021-04-22 12:05:00,54.42,54.42,54.4,54.41,42150.0,51.151,51.151,51.1322,51.1416,42150.0
2021-04-22 12:10:00,54.41,54.42,54.4,54.4,30065.0,51.1416,51.151,51.1322,51.1322,30065.0
2021-04-22 12:15:00,54.41,54.44,54.41,54.44,13385.0,51.1416,51.1698,51.1416,51.1698,13385.0
2021-04-22 12:20:00,54.43,54.45,54.43,54.44,13110.0,51.1604,51.1792,51.1604,51.1698,13110.0
2021-04-22 12:25:00,54.46,54.48,54.45,54.45,23460.0,51.1886,51.2074,51.1792,51.1792,23460.0
2021-04-22 12:30:00,54.45,54.48,54.44,54.48,37810.0,51.1792,51.2074,51.1698,51.2074,37810.0
2021-04-22 12:35:00,54.49,54.5,54.47,54.49,15430.0,51.2168,51.2262,51.198,51.2168,15430.0
2021-04-22 12:40:00,54.48,54.49,54.47,54.47,19600.0,51.2074,51.2168,51.198,51.198,19600.0
2021-04-22 12:45:00,54.48,54.49,54.47,54.48,15515.0,51.2074,51.2168,51.198,51.2074,15515.0
2021-04-22 12:50:00,54.5,54.53,54.5,54.52,14615.0,51.2262,51.2544,51.2262,51.245,14615.0
2021-04-22 12:55:00,54.53,54.56,54.53,54.56,40400.0,51.2544,51.2826,51.2544,51.2826,40400.0
2021-04-22 13:00:00,54.56,54.56,54.53,54.53,48125.0,51.2826,51.2826,51.2544,51.2544,48125.0
2021-04-22 13:05:00,54.54,54.54,54.22,54.26,144410.0,51.2638,51.2638,50.963,51.0006,144410.0
2021-04-22 13:10:00,54.22,54.23,54.06,54.21,135295.0,50.963,50.9724,50.8126,50.9536,135295.0
2021-04-22 13:15:00,54.19,54.22,54.0,54.0,87840.0,50.9348,50.963,50.7562,50.7562,87840.0
2021-04-22 13:20:00,54.02,54.22,54.02,54.22,51585.0,50.775,50.963,50.775,50.963,51585.0
2021-04-22 13:25:00,54.17,54.34,54.15,54.32,10740.0,50.916,51.0758,50.8972,51.057,10740.0
2021-04-22 13:30:00,54.32,54.34,54.24,54.34,19910.0,51.057,51.0758,50.9818,51.0758,19910.0
2021-04-22 13:35:00,54.33,54.33,54.22,54.22,9770.0,51.0664,51.0664,50.963,50.963,9770.0
2021-04-22 13:40:00,54.19,54.2,54.0,54.0,34410.0,50.9348,50.9442,50.7562,50.7562,34410.0
2021-04-22 13:45:00,53.98,54.07,53.92,53.93,75570.0,50.7374,50.822,50.681,50.6904,75570.0
2021-04-22 13:50:00,53.97,53.97,53.82,53.83,79140.0,50.728,50.728,50.587,50.5964,79140.0
2021-04-22 13:55:00,53.83,53.91,53.8,53.84,130200.0,50.5964,50.6716,50.5682,50.6058,130200.0
2021-04-22 14:00:00,53.79,53.8,53.71,53.75,64385.0,50.5588,50.5682,50.4836,50.5212,64385.0
2021-04-22 14:05:00,53.71,53.92,53.7,53.92,99590.0,50.4836,50.681,50.4742,50.681,99590.0
2021-04-22 14:10:00,53.89,53.94,53.84,53.94,335490.0,50.6528,50.6998,50.6058,50.6998,335490.0
2021-04-22 14:15:00,53.94,53.97,53.91,53.94,46380.0,50.6998,50.728,50.6716,50.6998,46380.0
2021-04-22 14:20:00,53.97,53.97,53.89,53.95,37140.0,50.728,50.728,50.6528,50.7092,37140.0
2021-04-22 14:25:00,53.95,54.07,53.92,54.07,14180.0,50.7092,50.822,50.681,50.822,14180.0
2021-04-22 14:30:00,54.06,54.07,54.04,54.07,7005.0,50.8126,50.822,50.7938,50.822,7005.0
2021-04-22 14:35:00,54.07,54.09,54.07,54.09,10745.0,50.822,50.8408,50.822,50.8408,10745.0
2021-04-22 14:40:00,54.09,54.12,54.08,54.12,17045.0,50.8408,50.869,50.8314,50.869,17045.0
2021-04-22 14:45:00,54.16,54.16,54.05,54.07,17435.0,50.9066,50.9066,50.8032,50.822,17435.0
2021-04-22 14:50:00,54.08,54.08,54.03,54.08,13210.0,50.8314,50.8314,50.7844,50.8314,13210.0
2021-04-22 14:55:00,54.09,54.15,54.09,54.11,18995.0,50.8408,50.8972,50.8408,50.8596,18995.0
2021-04-22 15:00:00,54.11,54.17,54.09,54.12,49170.0,50.8596,50.916,50.8408,50.869,49170.0
2021-04-22 15:05:00,54.12,54.12,53.91,53.95,95895.0,50.869,50.869,50.6716,50.7092,95895.0
2021-04-22 15:10:00,53.95,53.99,53.94,53.97,62285.0,50.7092,50.7468,50.6998,50.728,62285.0
2021-04-22 15:15:00,53.94,53.94,53.86,53.9,39490.0,50.6998,50.6998,50.6246,50.6622,39490.0
2021-04-22 15:20:00,53.87,53.92,53.85,53.86,71195.0,50.634,50.681,50.6152,50.6246,71195.0
2021-04-22 15:25:00,53.89,53.92,53.88,53.91,34165.0,50.6528,50.681,50.6434,50.6716,34165.0
2021-04-22 15:30:00,53.92,54.0,53.92,53.98,27805.0,50.681,50.7562,50.681,50.7374,27805.0
2021-04-22 15:35:00,54.0,54.03,53.95,53.97,79375.0,50.7562,50.7844,50.7092,50.728,79375.0
2021-04-22 15:40:00,53.96,54.0,53.96,53.98,23190.0,50.7186,50.7562,50.7186,50.7374,23190.0
2021-04-22 15:45:00,53.97,54.04,53.92,53.95,29945.0,50.728,50.7938,50.681,50.7092,29945.0
2021-04-22 15:50:00,53.93,54.0,53.92,53.96,65190.0,50.6904,50.7562,50.681,50.7186,65190.0
2021-04-22 15:55:00,53.95,53.97,53.85,53.87,846380.0,50.7092,50.728,50.6152,50.634,846380.0
2021-04-23 09:30:00,54.1,54.16,54.01,54.12,224320.0,50.8502,50.9066,50.7656,50.869,224320.0
2021-04-23 09:35:00,54.12,54.26,54.12,54.2,64740.0,50.869,51.0006,50.869,50.9442,64740.0
2021-04-23 09:40:00,54.17,54.24,54.17,54.24,44830.0,50.916,50.9818,50.916,50.9818,44830.0
2021-04-23 09:45:00,54.24,54.3,54.16,54.3,121325.0,50.9818,51.0382,50.9066,51.0382,121325.0
2021-04-23 09:50:00,54.3,54.38,54.28,54.38,24010.0,51.0382,51.1134,51.0194,51.1134,24010.0
2021-04-23 09:55:00,54.35,54.4,54.33,54.4,80650.0,51.0852,51.1322,51.0664,51.1322,80650.0
2021-04-23 10:00:00,54.43,54.47,54.4,54.41,46830.0,51.1604,51.198,51.1322,51.1416,46830.0
2021-04-23 10:05:00,54.41,54.45,54.41,54.45,30280.0,51.1416,51.1792,51.1416,51.1792,30280.0
2021-04-23 10:10:00,54.45,54.45,54.42,54.44,25335.0,51.1792,51.1792,51.151,51.1698,25335.0
2021-04-23 10:15:00,54.44,54.44,54.41,54.41,3005.0,51.1698,51.1698,51.1416,51.1416,3005.0
2021-04-23 10:20:00,54.39,54.43,54.39,54.42,34400.0,51.1228,51.1604,51.1228,51.151,34400.0
2021-04-23 10:25:00,54.43,54.49,54.42,54.49,23560.0,51.1604,51.2168,51.151,51.2168,23560.0
2021-04-23 10:30:00,54.49,54.57,54.45,54.53,29195.0,51.2168,51.292,51.1792,51.2544,29195.0
2021-04-23 10:35:00,54.53,54.59,54.53,54.56,70855.0,51.2544,51.3107,51.2544,51.2826,70855.0
2021-04-23 10:40:00,54.55,54.55,54.49,54.5,27910.0,51.2732,51.2732,51.2168,51.2262,27910.0
2021-04-23 10:45:00,54.5,54.54,54.49,54.5,46375.0,51.2262,51.2638,51.2168,51.2262,46375.0
2021-04-23 10:50:00,54.5,54.53,54.48,54.48,17520.0,51.2262,51.2544,51.2074,51.2074,17520.0
2021-04-23 10:55:00,54.49,54.56,54.47,54.56,769285.0,51.2168,51.2826,51.198,51.2826,769285.0
2021-04-23 11:00:00,54.55,54.61,54.55,54.59,32100.0,51.2732,51.3295,51.2732,51.3107,32100.0
2021-04-23 11:05:00,54.6,54.62,54.53,54.53,48925.0,51.3201,51.3389,51.2544,51.2544,48925.0
2021-04-23 11:10:00,54.53,54.58,54.51,54.56,46680.0,51.2544,51.3014,51.2356,51.2826,46680.0
2021-04-23 11:15:00,54.56,54.66,54.56,54.65,104095.0,51.2826,51.3765,51.2826,51.3671,104095.0
2021-04-23 11:20:00,54.65,54.66,54.6,54.6,27145.0,51.3671,51.3765,51.3201,51.3201,27145.0
2021-04-23 11:25:00,54.6,54.6,54.57,54.58,14680.0,51.3201,51.3201,51.292,51.3014,14680.0
2021-04-23 11:30:00,54.59,54.63,54.59,54.62,74265.0,51.3107,51.3483,51.3107,51.3389,74265.0
2021-04-23 11:35:00,54.61,54.62,54.59,54.6,38030.0,51.3295,51.3389,51.3107,51.3201,38030.0
2021-04-23 11:40:00,54.6,54.61,54.59,54.6,125315.0,51.3201,51.3295,51.3107,51.3201,125315.0
2021-04-23 11:45:00,54.6,54.67,54.6,54.66,61450.0,51.3201,51.3859,51.3201,51.3765,61450.0
2021-04-23 11:50:00,54.66,54.67,54.63,54.67,93200.0,51.3765,51.3859,51.3483,51.3859,93200.0
2021-04-23 11:55:00,54.67,54.69,54.67,54.68,15370.0,51.3859,51.4047,51.3859,51.3953,15370.0
2021-04-23 12:00:00,54.68,54.68,54.64,54.65,33865.0,51.3953,51.3953,51.3577,51.3671,33865.0
2021-04-23 12:05:00,54.66,54.72,54.66,54.71,17810.0,51.3765,51.4329,51.3765,51.4235,17810.0
2021-04-23 12:10:00,54.72,54.72,54.68,54.69,37890.0,51.4329,51.4329,51.3953,51.4047,37890.0
2021-04-23 12:15:00,54.69,54.71,54.68,54.69,14825.0,51.4047,51.4235,51.3953,51.4047,14825.0
2021-04-23 12:20:00,54.69,54.7,54.69,54.7,44735.0,51.4047,51.4141,51.4047,51.4141,44735.0
2021-04-23 12:25:00,54.68,54.68,54.63,54.63,32505.0,51.3953,51.3953,51.3483,51.3483,32505.0
2021-04-23 12:30:00,54.66,54.67,54.65,54.66,46925.0,51.3765,51.3859,51.3671,51.3765,46925.0
2021-04-23 12:35:00,54.66,54.67,54.64,54.65,15650.0,51.3765,51.3859,51.3577,51.3671,15650.0
2021-04-23 12:40:00,54.67,54.68,54.65,54.65,8075.0,51.3859,51.3953,51.3671,51.3671,8075.0
2021-04-23 12:45:00,54.66,54.7,54.66,54.68,9445.0,51.3765,51.4141,51.3765,51.3953,9445.0
2021-04-23 12:50:00,54.71,54.71,54.67,54.68,79280.0,51.4235,51.4235,51.3859,51.3953,79280.0
2021-04-23 12:55:00,54.7,54.7,54.67,54.68,3600.0,51.4141,51.4141,51.3859,51.3953,3600.0
2021-04-23 13:00:00,54.69,54.7,54.68,54.69,12680.0,51.4047,51.4141,51.3953,51.4047,12680.0
2021-04-23 13:05:00,54.69,54.74,54.68,54.72,38805.0,51.4047,51.4517,51.3953,51.4329,38805.0
2021-04-23 13:10:00,54.73,54.73,54.71,54.71,6340.0,51.4423,51.4423,51.4235,51.4235,6340.0
2021-04-23 13:15:00,54.7,54.73,54.7,54.72,8930.0,51.4141,51.4423,51.4141,51.4329,8930.0
2021-04-23 13:20:00,54.73,54.74,54.72,54.74,21505.0,51.4423,51.4517,51.4329,51.4517,21505.0
2021-04-23 13:25:00,54.73,54.75,54.73,54.75,7800.0,51.4423,51.4611,51.4423,51.4611,7800.0
2021-04-23 13:30:00,54.77,54.79,54.76,54.77,38855.0,51.4799,51.4987,51.4705,51.4799,38855.0
2021-04-23 13:35:00,54.76,54.79,54.75,54.79,11975.0,51.4705,51.4987,51.4611,51.4987,11975.0
2021-04-23 13:40:00,54.78,54.81,54.78,54.81,14440.0,51.4893,51.5175,51.4893,51.5175,14440.0
2021-04-23 13:45:00,54.8,54.8,54.77,54.77,20605.0,51.5081,51.5081,51.4799,51.4799,20605.0
2021-04-23 13:50:00,54.77,54.78,54.77,54.77,10060.0,51.4799,51.4893,51.4799,51.4799,10060.0
2021-04-23 13:55:00,54.76,54.78,54.75,54.77,128245.0,51.4705,51.4893,51.4611,51.4799,128245.0
2021-04-23 14:00:00,54.77,54.81,54.77,54.81,23940.0,51.4799,51.5175,51.4799,51.5175,23940.0
2021-04-23 14:05:00,54.79,54.84,54.79,54.81,25715.0,51.4987,51.5457,51.4987,51.5175,25715.0
2021-04-23 14:10:00,54.81,54.82,54.81,54.81,26615.0,51.5175,51.5269,51.5175,51.5175,26615.0
2021-04-23 14:15:00,54.82,54.82,54.77,54.77,33140.0,51.5269,51.5269,51.4799,51.4799,33140.0
2021-04-23 14:20:00,54.8,54.81,54.78,54.79,26535.0,51.5081,51.5175,51.4893,51.4987,26535.0
2021-04-23 14:25:00,54.8,54.81,54.77,54.81,72155.0,51.5081,51.5175,51.4799,51.5175,72155.0
2021-04-23 14:30:00,54.81,54.83,54.79,54.83,32935.0,51.5175,51.5363,51.4987,51.5363,32935.0
2021-04-23 14:35:00,54.83,54.84,54.81,54.82,69810.0,51.5363,51.5457,51.5175,51.5269,69810.0
2021-04-23 14:40:00,54.84,54.85,54.84,54.84,23245.0,51.5457,51.5551,51.5457,51.5457,23245.0
2021-04-23 14:45:00,54.85,54.85,54.82,54.83,131125.0,51.5551,51.5551,51.5269,51.5363,131125.0
2021-04-23 14:50:00,54.85,54.89,54.84,54.88,37305.0,51.5551,51.5927,51.5457,51.5833,37305.0
2021-04-23 14:55:00,54.88,54.9,54.87,54.9,103035.0,51.5833,51.6021,51.5739,51.6021,103035.0
2021-04-23 15:00:00,54.9,54.93,54.88,54.88,42310.0,51.6021,51.6303,51.5833,51.5833,42310.0
2021-04-23 15:05:00,54.88,54.92,54.88,54.92,38810.0,51.5833,51.6209,51.5833,51.6209,38810.0
2021-04-23 15:10:00,54.91,54.93,54.91,54.92,72685.0,51.6115,51.6303,51.6115,51.6209,72685.0
2021-04-23 15:15:00,54.93,54.95,54.92,54.95,44465.0,51.6303,51.6491,51.6209,51.6491,44465.0
2021-04-23 15:20:00,54.94,54.97,54.94,54.97,33645.0,51.6397,51.6679,51.6397,51.6679,33645.0
2021-04-23 15:25:00,54.97,54.98,54.96,54.97,9975.0,51.6679,51.6773,51.6585,51.6679,9975.0
2021-04-23 15:30:00,54.96,54.98,54.96,54.97,46400.0,51.6585,51.6773,51.6585,51.6679,46400.0
2021-04-23 15:35:00,54.97,54.98,54.95,54.95,35270.0,51.6679,51.6773,51.6491,51.6491,35270.0
2021-04-23 15:40:00,54.94,54.96,54.91,54.91,37785.0,51.6397,51.6585,51.6115,51.6115,37785.0
2021-04-23 15:45:00,54.91,54.91,54.88,54.88,46940.0,51.6115,51.6115,51.5833,51.5833,46940.0
2021-04-23 15:50:00,54.87,54.88,54.84,54.84,86275.0,51.5739,51.5833,51.5457,51.5457,86275.0
2021-04-23 15:55:00,54.83,54.83,54.76,54.78,727020.0,51.5363,51.5363,51.4705,51.4893,727020.0
2021-04-26 09:30:00,55.07,55.17,55.04,55.16,243070.0,51.7619,51.8559,51.7337,51.8465,243070.0
2021-04-26 09:35:00,55.14,55.2,55.14,55.17,134245.0,51.8277,51.8841,51.8277,51.8559,134245.0
2021-04-26 09:40:00,55.14,55.16,55.11,55.15,59290.0,51.8277,51.8465,51.7995,51.8371,59290.0
2021-04-26 09:45:00,55.17,55.19,55.15,55.17,83600.0,51.8559,51.8747,51.8371,51.8559,83600.0
2021-04-26 09:50:00,55.14,55.14,54.97,55.02,55000.0,51.8277,51.8277,51.6679,51.7149,55000.0
2021-04-26 09:55:00,55.04,55.14,55.04,55.12,22895.0,51.7337,51.8277,51.7337,51.8089,22895.0
2021-04-26 10:00:00,55.12,55.16,55.08,55.16,62960.0,51.8089,51.8465,51.7713,51.8465,62960.0
2021-04-26 10:05:00,55.16,55.18,55.15,55.16,50175.0,51.8465,51.8653,51.8371,51.8465,50175.0
2021-04-26 10:10:00,55.16,55.16,55.1,55.15,29385.0,51.8465,51.8465,51.7901,51.8371,29385.0
2021-04-26 10:15:00,55.14,55.15,54.98,55.02,58700.0,51.8277,51.8371,51.6773,51.7149,58700.0
2021-04-26 10:20:00,55.03,55.11,54.97,55.1,67695.0,51.7243,51.7995,51.6679,51.7901,67695.0
2021-04-26 10:25:00,55.11,55.12,55.07,55.07,25440.0,51.7995,51.8089,51.7619,51.7619,25440.0
2021-04-26 10:30:00,55.09,55.14,55.09,55.14,11620.0,51.7807,51.8277,51.7807,51.8277,11620.0
2021-04-26 10:35:00,55.14,55.18,55.14,55.14,14500.0,51.8277,51.8653,51.8277,51.8277,14500.0
2021-04-26 10:40:00,55.12,55.13,55.07,55.08,65795.0,51.8089,51.8183,51.7619,51.7713,65795.0
2021-04-26 10:45:00,55.06,55.06,55.02,55.04,36275.0,51.7525,51.7525,51.7149,51.7337,36275.0
2021-04-26 10:50:00,55.0,55.07,55.0,55.06,72190.0,51.6961,51.7619,51.6961,51.7525,72190.0
2021-04-26 10:55:00,55.04,55.12,55.04,55.12,46035.0,51.7337,51.8089,51.7337,51.8089,46035.0
2021-04-26 11:00:00,55.11,55.16,55.09,55.16,31015.0,51.7995,51.8465,51.7807,51.8465,31015.0
2021-04-26 11:05:00,55.16,55.16,55.14,55.15,62320.0,51.8465,51.8465,51.8277,51.8371,62320.0
2021-04-26 11:10:00,55.15,55.17,55.14,55.16,63290.0,51.8371,51.8559,51.8277,51.8465,63290.0
2021-04-26 11:15:00,55.17,55.17,55.11,55.14,40755.0,51.8559,51.8559,51.7995,51.8277,40755.0
2021-04-26 11:20:00,55.13,55.14,55.13,55.13,13920.0,51.8183,51.8277,51.8183,51.8183,13920.0
2021-04-26 11:25:00,55.14,55.16,55.12,55.15,31855.0,51.8277,51.8465,51.8089,51.8371,31855.0
2021-04-26 11:30:00,55.14,55.17,55.14,55.16,53595.0,51.8277,51.8559,51.8277,51.8465,53595.0
2021-04-26 11:35:00,55.15,55.16,55.14,55.14,21410.0,51.8371,51.8465,51.8277,51.8277,21410.0
2021-04-26 11:40:00,55.14,55.15,55.13,55.13,50445.0,51.8277,51.8371,51.8183,51.8183,50445.0
2021-04-26 11:45:00,55.13,55.15,55.08,55.09,38070.0,51.8183,51.8371,51.7713,51.7807,38070.0
2021-04-26 11:50:00,55.08,55.1,55.08,55.09,50315.0,51.7713,51.7901,51.7713,51.7807,50315.0
2021-04-26 11:55:00,55.1,55.14,55.1,55.11,17455.0,51.7901,51.8277,51.7901,51.7995,17455.0
2021-04-26 12:00:00,55.13,55.13,55.11,55.12,13885.0,51.8183,51.8183,51.7995,51.8089,13885.0
2021-04-26 12:05:00,55.1,55.1,55.04,55.05,22515.0,51.7901,51.7901,51.7337,51.7431,22515.0
2021-04-26 12:10:00,55.04,55.07,55.03,55.07,30300.0,51.7337,51.7619,51.7243,51.7619,30300.0
2021-04-26 12:15:00,55.07,55.07,55.03,55.06,29360.0,51.7619,51.7619,51.7243,51.7525,29360.0
2021-04-26 12:20:00,55.07,55.07,55.04,55.04,18395.0,51.7619,51.7619,51.7337,51.7337,18395.0
2021-04-26 12:25:00,55.05,55.05,55.03,55.04,13225.0,51.7431,51.7431,51.7243,51.7337,13225.0
2021-04-26 12:30:00,55.04,55.05,55.03,55.04,20085.0,51.7337,51.7431,51.7243,51.7337,20085.0
2021-04-26 12:35:00,55.05,55.06,55.04,55.06,14660.0,51.7431,51.7525,51.7337,51.7525,14660.0
2021-04-26 12:40:00,55.06,55.08,55.06,55.08,108865.0,51.7525,51.7713,51.7525,51.7713,108865.0
2021-04-26 12:45:00,55.08,55.08,55.04,55.05,13445.0,51.7713,51.7713,51.7337,51.7431,13445.0
2021-04-26 12:50:00,55.04,55.07,55.04,55.06,22670.0,51.7337,51.7619,51.7337,51.7525,22670.0
2021-04-26 12:55:00,55.07,55.08,55.04,55.06,64855.0,51.7619,51.7713,51.7337,51.7525,64855.0
2021-04-26 13:00:00,55.06,55.09,55.06,55.07,10270.0,51.7525,51.7807,51.7525,51.7619,10270.0
2021-04-26 13:05:00,55.08,55.11,55.08,55.09,11445.0,51.7713,51.7995,51.7713,51.7807,11445.0
2021-04-26 13:10:00,55.09,55.1,55.08,55.1,14020.0,51.7807,51.7901,51.7713,51.7901,14020.0
2021-04-26 13:15:00,55.11,55.11,55.08,55.1,21065.0,51.7995,51.7995,51.7713,51.7901,21065.0
2021-04-26 13:20:00,55.1,55.1,55.06,55.07,37370.0,51.7901,51.7901,51.7525,51.7619,37370.0
2021-04-26 13:25:00,55.07,55.08,55.06,55.07,26355.0,51.7619,51.7713,51.7525,51.7619,26355.0
2021-04-26 13:30:00,55.09,55.09,55.04,55.05,42920.0,51.7807,51.7807,51.7337,51.7431,42920.0
2021-04-26 13:35:00,55.05,55.06,55.04,55.05,29120.0,51.7431,51.7525,51.7337,51.7431,29120.0
2021-04-26 13:40:00,55.04,55.07,55.04,55.07,13460.0,51.7337,51.7619,51.7337,51.7619,13460.0
2021-04-26 13:45:00,55.07,55.1,55.07,55.1,16995.0,51.7619,51.7901,51.7619,51.7901,16995.0
2021-04-26 13:50:00,55.09,55.12,55.09,55.11,40570.0,51.7807,51.8089,51.7807,51.7995,40570.0
2021-04-26 13:55:00,55.1,55.1,55.08,55.1,20105.0,51.7901,51.7901,51.7713,51.7901,20105.0
2021-04-26 14:00:00,55.11,55.13,55.1,55.13,26505.0,51.7995,51.8183,51.7901,51.8183,26505.0
2021-04-26 14:05:00,55.13,55.13,55.11,55.11,14365.0,51.8183,51.8183,51.7995,51.7995,14365.0
2021-04-26 14:10:00,55.1,55.1,55.08,55.08,7900.0,51.7901,51.7901,51.7713,51.7713,7900.0
2021-04-26 14:15:00,55.08,55.09,55.07,55.08,23385.0,51.7713,51.7807,51.7619,51.7713,23385.0
2021-04-26 14:20:00,55.07,55.09,55.07,55.09,25840.0,51.7619,51.7807,51.7619,51.7807,25840.0
2021-04-26 14:25:00,55.09,55.12,55.08,55.11,22910.0,51.7807,51.8089,51.7713,51.7995,22910.0
2021-04-26 14:30:00,55.11,55.11,55.08,55.09,33205.0,51.7995,51.7995,51.7713,51.7807,33205.0
2021-04-26 14:35:00,55.09,55.09,55.05,55.05,25855.0,51.7807,51.7807,51.7431,51.7431,25855.0
2021-04-26 14:40:00,55.06,55.08,55.06,55.08,12365.0,51.7525,51.7713,51.7525,51.7713,12365.0
2021-04-26 14:45:00,55.08,55.08,55.05,55.07,51605.0,51.7713,51.7713,51.7431,51.7619,51605.0
2021-04-26 14:50:00,55.08,55.1,55.08,55.09,312995.0,51.7713,51.7901,51.7713,51.7807,312995.0
2021-04-26 14:55:00,55.1,55.11,55.09,55.11,200395.0,51.7901,51.7995,51.7807,51.7995,200395.0
2021-04-26 15:00:00,55.12,55.12,55.08,55.1,57915.0,51.8089,51.8089,51.7713,51.7901,57915.0
2021-04-26 15:05:00,55.11,55.13,55.11,55.13,47665.0,51.7995,51.8183,51.7995,51.8183,47665.0
2021-04-26 15:10:00,55.13,55.14,55.1,55.1,53935.0,51.8183,51.8277,51.7901,51.7901,53935.0
2021-04-26 15:15:00,55.1,55.12,55.1,55.12,16100.0,51.7901,51.8089,51.7901,51.8089,16100.0
2021-04-26 15:20:00,55.12,55.14,55.11,55.13,35965.0,51.8089,51.8277,51.7995,51.8183,35965.0
2021-04-26 15:25:00,55.12,55.12,54.95,54.98,49445.0,51.8089,51.8089,51.6491,51.6773,49445.0
2021-04-26 15:30:00,54.96,55.0,54.92,54.98,73455.0,51.6585,51.6961,51.6209,51.6773,73455.0
2021-04-26 15:35:00,55.02,55.07,55.0,55.06,122680.0,51.7149,51.7619,51.6961,51.7525,122680.0
2021-04-26 15:40:00,55.06,55.09,55.05,55.06,136175.0,51.7525,51.7807,51.7431,51.7525,136175.0
2021-04-26 15:45:00,55.06,55.09,55.01,55.03,56245.0,51.7525,51.7807,51.7055,51.7243,56245.0
2021-04-26 15:50:00,55.01,55.07,55.0,55.06,64445.0,51.7055,51.7619,51.6961,51.7525,64445.0
2021-04-26 15:55:00,55.08,55.08,54.97,55.0,1028280.0,51.7713,51.7713,51.6679,51.6961,1028280.0
2021-04-27 09:30:00,55.13,55.13,55.01,55.01,308800.0,51.8183,51.8183,51.7055,51.7055,308800.0
2021-04-27 09:35:00,55.01,55.07,54.95,54.98,64935.0,51.7055,51.7619,51.6491,51.6773,64935.0
2021-04-27 09:40:00,55.0,55.01,54.9,54.92,68915.0,51.6961,51.7055,51.6021,51.6209,68915.0
2021-04-27 09:45:00,54.89,54.95,54.82,54.94,33175.0,51.5927,51.6491,51.5269,51.6397,33175.0
2021-04-27 09:50:00,54.91,55.07,54.91,55.07,14045.0,51.6115,51.7619,51.6115,51.7619,14045.0
2021-04-27 09:55:00,55.09,55.09,55.02,55.02,24990.0,51.7807,51.7807,51.7149,51.7149,24990.0
2021-04-27 10:00:00,55.02,55.07,54.94,55.05,9900.0,51.7149,51.7619,51.6397,51.7431,9900.0
2021-04-27 10:05:00,55.05,55.06,55.02,55.04,55820.0,51.7431,51.7525,51.7149,51.7337,55820.0
2021-04-27 10:10:00,55.04,55.05,54.99,55.02,24300.0,51.7337,51.7431,51.6867,51.7149,24300.0
2021-04-27 10:15:00,54.97,54.99,54.93,54.96,27780.0,51.6679,51.6867,51.6303,51.6585,27780.0
2021-04-27 10:20:00,54.96,55.0,54.93,55.0,23510.0,51.6585,51.6961,51.6303,51.6961,23510.0
2021-04-27 10:25:00,55.01,55.06,55.0,55.06,22195.0,51.7055,51.7525,51.6961,51.7525,22195.0
2021-04-27 10:30:00,55.06,55.1,55.05,55.09,15405.0,51.7525,51.7901,51.7431,51.7807,15405.0
2021-04-27 10:35:00,55.1,55.11,55.01,55.06,48010.0,51.7901,51.7995,51.7055,51.7525,48010.0
2021-04-27 10:40:00,55.03,55.11,55.03,55.11,34290.0,51.7243,51.7995,51.7243,51.7995,34290.0
2021-04-27 10:45:00,55.11,55.15,55.11,55.15,8000.0,51.7995,51.8371,51.7995,51.8371,8000.0
2021-04-27 10:50:00,55.15,55.19,55.15,55.17,19710.0,51.8371,51.8747,51.8371,51.8559,19710.0
2021-04-27 10:55:00,55.18,55.2,55.16,55.17,116350.0,51.8653,51.8841,51.8465,51.8559,116350.0
2021-04-27 11:00:00,55.18,55.2,55.12,55.13,64685.0,51.8653,51.8841,51.8089,51.8183,64685.0
2021-04-27 11:05:00,55.14,55.18,55.14,55.17,13905.0,51.8277,51.8653,51.8277,51.8559,13905.0
2021-04-27 11:10:00,55.17,55.19,55.14,55.19,114215.0,51.8559,51.8747,51.8277,51.8747,114215.0
2021-04-27 11:15:00,55.19,55.19,55.16,55.19,31240.0,51.8747,51.8747,51.8465,51.8747,31240.0
2021-04-27 11:20:00,55.19,55.21,55.18,55.21,27850.0,51.8747,51.8935,51.8653,51.8935,27850.0
2021-04-27 11:25:00,55.21,55.21,55.18,55.2,49785.0,51.8935,51.8935,51.8653,51.8841,49785.0
2021-04-27 11:30:00,55.19,55.19,55.14,55.15,24460.0,51.8747,51.8747,51.8277,51.8371,24460.0
2021-04-27 11:35:00,55.14,55.15,55.13,55.15,14000.0,51.8277,51.8371,51.8183,51.8371,14000.0
2021-04-27 11:40:00,55.15,55.16,55.14,55.16,12610.0,51.8371,51.8465,51.8277,51.8465,12610.0
2021-04-27 11:45:00,55.16,55.17,55.14,55.14,33820.0,51.8465,51.8559,51.8277,51.8277,33820.0
2021-04-27 11:50:00,55.16,55.19,55.15,55.19,31680.0,51.8465,51.8747,51.8371,51.8747,31680.0
2021-04-27 11:55:00,55.2,55.23,55.2,55.21,10085.0,51.8841,51.9123,51.8841,51.8935,10085.0
2021-04-27 12:00:00,55.23,55.24,55.21,55.21,92890.0,51.9123,51.9217,51.8935,51.8935,92890.0
2021-04-27 12:05:00,55.21,55.21,55.19,55.21,37710.0,51.8935,51.8935,51.8747,51.8935,37710.0
2021-04-27 12:10:00,55.21,55.22,55.2,55.22,38135.0,51.8935,51.9029,51.8841,51.9029,38135.0
2021-04-27 12:15:00,55.23,55.24,55.22,55.22,32905.0,51.9123,51.9217,51.9029,51.9029,32905.0
2021-04-27 12:20:00,55.22,55.23,55.21,55.23,121235.0,51.9029,51.9123,51.8935,51.9123,121235.0
2021-04-27 12:25:00,55.23,55.24,55.22,55.23,22550.0,51.9123,51.9217,51.9029,51.9123,22550.0
2021-04-27 12:30:00,55.23,55.23,55.16,55.17,31115.0,51.9123,51.9123,51.8465,51.8559,31115.0
2021-04-27 12:35:00,55.17,55.17,55.14,55.15,66565.0,51.8559,51.8559,51.8277,51.8371,66565.0
2021-04-27 12:40:00,55.13,55.14,55.05,55.07,64625.0,51.8183,51.8277,51.7431,51.7619,64625.0
2021-04-27 12:45:00,55.07,55.07,55.02,55.04,88395.0,51.7619,51.7619,51.7149,51.7337,88395.0
2021-04-27 12:50:00,55.04,55.05,54.98,54.99,25845.0,51.7337,51.7431,51.6773,51.6867,25845.0
2021-04-27 12:55:00,55.0,55.01,55.0,55.01,101315.0,51.6961,51.7055,51.6961,51.7055,101315.0
2021-04-27 13:00:00,55.0,55.04,54.98,55.03,8695.0,51.6961,51.7337,51.6773,51.7243,8695.0
2021-04-27 13:05:00,55.07,55.1,55.04,55.1,19965.0,51.7619,51.7901,51.7337,51.7901,19965.0
2021-04-27 13:10:00,55.1,55.11,55.08,55.08,9930.0,51.7901,51.7995,51.7713,51.7713,9930.0
2021-04-27 13:15:00,55.08,55.1,55.06,55.1,33795.0,51.7713,51.7901,51.7525,51.7901,33795.0
2021-04-27 13:20:00,55.09,55.11,55.09,55.09,19635.0,51.7807,51.7995,51.7807,51.7807,19635.0
2021-04-27 13:25:00,55.1,55.1,55.07,55.08,37820.0,51.7901,51.7901,51.7619,51.7713,37820.0
2021-04-27 13:30:00,55.1,55.1,55.05,55.06,15620.0,51.7901,51.7901,51.7431,51.7525,15620.0
2021-04-27 13:35:00,55.1,55.11,55.09,55.1,3415.0,51.7901,51.7995,51.7807,51.7901,3415.0
2021-04-27 13:40:00,55.1,55.14,55.1,55.12,12390.0,51.7901,51.8277,51.7901,51.8089,12390.0
2021-04-27 13:45:00,55.12,55.12,55.08,55.09,33955.0,51.8089,51.8089,51.7713,51.7807,33955.0
2021-04-27 13:50:00,55.1,55.13,55.1,55.13,16345.0,51.7901,51.8183,51.7901,51.8183,16345.0
2021-04-27 13:55:00,55.13,55.14,55.13,55.14,11875.0,51.8183,51.8277,51.8183,51.8277,11875.0
2021-04-27 14:00:00,55.14,55.14,55.05,55.05,13195.0,51.8277,51.8277,51.7431,51.7431,13195.0
2021-04-27 14:05:00,55.05,55.08,55.05,55.05,24480.0,51.7431,51.7713,51.7431,51.7431,24480.0
2021-04-27 14:10:00,55.04,55.1,55.04,55.09,11340.0,51.7337,51.7901,51.7337,51.7807,11340.0
2021-04-27 14:15:00,55.1,55.1,55.08,55.08,7445.0,51.7901,51.7901,51.7713,51.7713,7445.0
2021-04-27 14:20:00,55.07,55.12,55.06,55.11,122985.0,51.7619,51.8089,51.7525,51.7995,122985.0
2021-04-27 14:25:00,55.11,55.11,55.08,55.11,39010.0,51.7995,51.7995,51.7713,51.7995,39010.0
2021-04-27 14:30:00,55.11,55.12,55.09,55.12,33815.0,51.7995,51.8089,51.7807,51.8089,33815.0
2021-04-27 14:35:00,55.11,55.13,55.09,55.13,42845.0,51.7995,51.8183,51.7807,51.8183,42845.0
2021-04-27 14:40:00,55.12,55.12,55.1,55.1,45405.0,51.8089,51.8089,51.7901,51.7901,45405.0
2021-04-27 14:45:00,55.1,55.14,55.1,55.13,59240.0,51.7901,51.8277,51.7901,51.8183,59240.0
2021-04-27 14:50:00,55.12,55.13,55.07,55.09,59295.0,51.8089,51.8183,51.7619,51.7807,59295.0
2021-04-27 14:55:00,55.09,55.11,55.06,55.07,87895.0,51.7807,51.7995,51.7525,51.7619,87895.0
2021-04-27 15:00:00,55.05,55.09,55.03,55.07,23260.0,51.7431,51.7807,51.7243,51.7619,23260.0
2021-04-27 15:05:00,55.07,55.07,55.01,55.03,91995.0,51.7619,51.7619,51.7055,51.7243,91995.0
2021-04-27 15:10:00,55.03,55.09,55.03,55.09,61175.0,51.7243,51.7807,51.7243,51.7807,61175.0
2021-04-27 15:15:00,55.09,55.1,55.07,55.09,176390.0,51.7807,51.7901,51.7619,51.7807,176390.0
2021-04-27 15:20:00,55.09,55.11,55.08,55.09,57940.0,51.7807,51.7995,51.7713,51.7807,57940.0
2021-04-27 15:25:00,55.09,55.09,55.05,55.06,60040.0,51.7807,51.7807,51.7431,51.7525,60040.0
2021-04-27 15:30:00,55.06,55.08,55.05,55.08,54220.0,51.7525,51.7713,51.7431,51.7713,54220.0
2021-04-27 15:35:00,55.08,55.12,55.07,55.1,96405.0,51.7713,51.8089,51.7619,51.7901,96405.0
2021-04-27 15:40:00,55.11,55.11,55.07,55.1,102630.0,51.7995,51.7995,51.7619,51.7901,102630.0
2021-04-27 15:45:00,55.09,55.11,55.08,55.11,40245.0,51.7807,51.7995,51.7713,51.7995,40245.0
2021-04-27 15:50:00,55.12,55.15,55.11,55.11,92285.0,51.8089,51.8371,51.7995,51.7995,92285.0
2021-04-27 15:55:00,55.12,55.14,55.09,55.11,398570.0,51.8089,51.8277,51.7807,51.7995,398570.0
2021-04-28 09:30:00,55.09,55.14,54.97,55.06,213225.0,51.7807,51.8277,51.6679,51.7525,213225.0
2021-04-28 09:35:00,55.06,55.09,55.03,55.05,119910.0,51.7525,51.7807,51.7243,51.7431,119910.0
2021-04-28 09:40:00,55.06,55.1,55.04,55.05,88635.0,51.7525,51.7901,51.7337,51.7431,88635.0
2021-04-28 09:45:00,55.04,55.04,54.99,55.0,119240.0,51.7337,51.7337,51.6867,51.6961,119240.0
2021-04-28 09:50:00,55.01,55.07,55.0,55.03,72075.0,51.7055,51.7619,51.6961,51.7243,72075.0
2021-04-28 09:55:00,55.03,55.07,55.0,55.06,108645.0,51.7243,51.7619,51.6961,51.7525,108645.0
2021-04-28 10:00:00,55.05,55.06,54.96,54.99,89915.0,51.7431,51.7525,51.6585,51.6867,89915.0
2021-04-28 10:05:00,54.99,55.04,54.97,55.01,43525.0,51.6867,51.7337,51.6679,51.7055,43525.0
2021-04-28 10:10:00,55.02,55.1,55.01,55.07,128495.0,51.7149,51.7901,51.7055,51.7619,128495.0
2021-04-28 10:15:00,55.06,55.08,55.01,55.05,113535.0,51.7525,51.7713,51.7055,51.7431,113535.0
2021-04-28 10:20:00,55.07,55.11,55.05,55.09,37060.0,51.7619,51.7995,51.7431,51.7807,37060.0
2021-04-28 10:25:00,55.09,55.12,55.08,55.11,1826055.0,51.7807,51.8089,51.7713,51.7995,1826055.0
2021-04-28 10:30:00,55.11,55.13,55.1,55.13,39710.0,51.7995,51.8183,51.7901,51.8183,39710.0
2021-04-28 10:35:00,55.11,55.15,55.09,55.14,21040.0,51.7995,51.8371,51.7807,51.8277,21040.0
2021-04-28 10:40:00,55.14,55.2,55.13,55.2,21070.0,51.8277,51.8841,51.8183,51.8841,21070.0
2021-04-28 10:45:00,55.21,55.27,55.21,55.26,31285.0,51.8935,51.9499,51.8935,51.9405,31285.0
2021-04-28 10:50:00,55.26,55.27,55.21,55.23,115820.0,51.9405,51.9499,51.8935,51.9123,115820.0
2021-04-28 10:55:00,55.23,55.26,55.22,55.25,17690.0,51.9123,51.9405,51.9029,51.9311,17690.0
2021-04-28 11:00:00,55.25,55.25,55.19,55.19,51580.0,51.9311,51.9311,51.8747,51.8747,51580.0
2021-04-28 11:05:00,55.18,55.22,55.17,55.21,27265.0,51.8653,51.9029,51.8559,51.8935,27265.0
2021-04-28 11:10:00,55.21,55.21,55.17,55.17,25600.0,51.8935,51.8935,51.8559,51.8559,25600.0
2021-04-28 11:15:00,55.17,55.18,55.15,55.17,27135.0,51.8559,51.8653,51.8371,51.8559,27135.0
2021-04-28 11:20:00,55.18,55.18,55.15,55.16,39585.0,51.8653,51.8653,51.8371,51.8465,39585.0
2021-04-28 11:25:00,55.16,55.19,55.16,55.19,16645.0,51.8465,51.8747,51.8465,51.8747,16645.0
2021-04-28 11:30:00,55.19,55.22,55.19,55.2,114335.0,51.8747,51.9029,51.8747,51.8841,114335.0
2021-04-28 11:35:00,55.2,55.21,55.19,55.19,41370.0,51.8841,51.8935,51.8747,51.8747,41370.0
2021-04-28 11:40:00,55.18,55.2,55.18,55.18,11360.0,51.8653,51.8841,51.8653,51.8653,11360.0
2021-04-28 11:45:00,55.18,55.19,55.13,55.13,17915.0,51.8653,51.8747,51.8183,51.8183,17915.0
2021-04-28 11:50:00,55.14,55.14,55.11,55.11,40525.0,51.8277,51.8277,51.7995,51.7995,40525.0
2021-04-28 11:55:00,55.12,55.13,55.11,55.12,9570.0,51.8089,51.8183,51.7995,51.8089,9570.0
2021-04-28 12:00:00,55.13,55.14,55.08,55.13,25250.0,51.8183,51.8277,51.7713,51.8183,25250.0
2021-04-28 12:05:00,55.14,55.17,55.14,55.16,16510.0,51.8277,51.8559,51.8277,51.8465,16510.0
2021-04-28 12:10:00,55.16,55.16,55.14,55.15,58580.0,51.8465,51.8465,51.8277,51.8371,58580.0
2021-04-28 12:15:00,55.15,55.16,55.13,55.14,43970.0,51.8371,51.8465,51.8183,51.8277,43970.0
2021-04-28 12:20:00,55.14,55.15,55.12,55.15,11005.0,51.8277,51.8371,51.8089,51.8371,11005.0
2021-04-28 12:25:00,55.15,55.15,55.14,55.14,81820.0,51.8371,51.8371,51.8277,51.8277,81820.0
2021-04-28 12:30:00,55.14,55.15,55.13,55.13,10655.0,51.8277,51.8371,51.8183,51.8183,10655.0
2021-04-28 12:35:00,55.12,55.14,55.12,55.14,6160.0,51.8089,51.8277,51.8089,51.8277,6160.0
2021-04-28 12:40:00,55.12,55.12,55.08,55.09,14640.0,51.8089,51.8089,51.7713,51.7807,14640.0
2021-04-28 12:45:00,55.1,55.14,55.1,55.14,11180.0,51.7901,51.8277,51.7901,51.8277,11180.0
2021-04-28 12:50:00,55.13,55.13,55.11,55.11,8760.0,51.8183,51.8183,51.7995,51.7995,8760.0
2021-04-28 12:55:00,55.1,55.11,55.09,55.1,14390.0,51.7901,51.7995,51.7807,51.7901,14390.0
2021-04-28 13:00:00,55.09,55.11,55.09,55.1,12355.0,51.7807,51.7995,51.7807,51.7901,12355.0
2021-04-28 13:05:00,55.09,55.13,55.09,55.13,26680.0,51.7807,51.8183,51.7807,51.8183,26680.0
2021-04-28 13:10:00,55.12,55.15,55.12,55.13,12310.0,51.8089,51.8371,51.8089,51.8183,12310.0
2021-04-28 13:15:00,55.13,55.16,55.13,55.16,11550.0,51.8183,51.8465,51.8183,51.8465,11550.0
2021-04-28 13:20:00,55.15,55.15,55.12,55.12,19465.0,51.8371,51.8371,51.8089,51.8089,19465.0
2021-04-28 13:25:00,55.13,55.14,55.12,55.14,24370.0,51.8183,51.8277,51.8089,51.8277,24370.0
2021-04-28 13:30:00,55.13,55.13,55.12,55.12,42700.0,51.8183,51.8183,51.8089,51.8089,42700.0
2021-04-28 13:35:00,55.12,55.14,55.12,55.13,33210.0,51.8089,51.8277,51.8089,51.8183,33210.0
2021-04-28 13:40:00,55.13,55.13,55.12,55.12,18515.0,51.8183,51.8183,51.8089,51.8089,18515.0
2021-04-28 13:45:00,55.11,55.12,55.1,55.11,32150.0,51.7995,51.8089,51.7901,51.7995,32150.0
2021-04-28 13:50:00,55.11,55.12,55.07,55.07,108495.0,51.7995,51.8089,51.7619,51.7619,108495.0
2021-04-28 13:55:00,55.07,55.07,55.04,55.05,31700.0,51.7619,51.7619,51.7337,51.7431,31700.0
2021-04-28 14:00:00,55.06,55.18,55.03,55.1,81030.0,51.7525,51.8653,51.7243,51.7901,81030.0
2021-04-28 14:05:00,55.09,55.11,55.08,55.1,19175.0,51.7807,51.7995,51.7713,51.7901,19175.0
2021-04-28 14:10:00,55.1,55.12,55.09,55.12,28530.0,51.7901,51.8089,51.7807,51.8089,28530.0
2021-04-28 14:15:00,55.14,55.15,55.12,55.12,12025.0,51.8277,51.8371,51.8089,51.8089,12025.0
2021-04-28 14:20:00,55.13,55.16,55.12,55.15,17055.0,51.8183,51.8465,51.8089,51.8371,17055.0
2021-04-28 14:25:00,55.15,55.16,55.13,55.13,20605.0,51.8371,51.8465,51.8183,51.8183,20605.0
2021-04-28 14:30:00,55.13,55.13,55.07,55.13,21120.0,51.8183,51.8183,51.7619,51.8183,21120.0
2021-04-28 14:35:00,55.17,55.25,55.16,55.22,54975.0,51.8559,51.9311,51.8465,51.9029,54975.0
2021-04-28 14:40:00,55.22,55.22,55.19,55.22,44350.0,51.9029,51.9029,51.8747,51.9029,44350.0
2021-04-28 14:45:00,55.22,55.24,55.14,55.14,56070.0,51.9029,51.9217,51.8277,51.8277,56070.0
2021-04-28 14:50:00,55.15,55.18,55.15,55.17,8935.0,51.8371,51.8653,51.8371,51.8559,8935.0
2021-04-28 14:55:00,55.17,55.19,55.14,55.15,66720.0,51.8559,51.8747,51.8277,51.8371,66720.0
2021-04-28 15:00:00,55.15,55.19,55.15,55.18,52960.0,51.8371,51.8747,51.8371,51.8653,52960.0
2021-04-28 15:05:00,55.18,55.19,55.13,55.17,28530.0,51.8653,51.8747,51.8183,51.8559,28530.0
2021-04-28 15:10:00,55.17,55.17,55.0,55.06,68245.0,51.8559,51.8559,51.6961,51.7525,68245.0
2021-04-28 15:15:00,55.06,55.09,55.06,55.06,20045.0,51.7525,51.7807,51.7525,51.7525,20045.0
2021-04-28 15:20:00,55.05,55.08,55.05,55.07,31830.0,51.7431,51.7713,51.7431,51.7619,31830.0
2021-04-28 15:25:00,55.07,55.12,55.06,55.12,43250.0,51.7619,51.8089,51.7525,51.8089,43250.0
2021-04-28 15:30:00,55.11,55.11,55.06,55.07,75475.0,51.7995,51.7995,51.7525,51.7619,75475.0
2021-04-28 15:35:00,55.08,55.16,55.08,55.15,55720.0,51.7713,51.8465,51.7713,51.8371,55720.0
2021-04-28 15:40:00,55.16,55.17,55.15,55.16,16835.0,51.8465,51.8559,51.8371,51.8465,16835.0
2021-04-28 15:45:00,55.17,55.18,55.14,55.15,40800.0,51.8559,51.8653,51.8277,51.8371,40800.0
2021-04-28 15:50:00,55.15,55.15,55.08,55.08,51410.0,51.8371,51.8371,51.7713,51.7713,51410.0
2021-04-28 15:55:00,55.08,55.12,55.06,55.1,239460.0,51.7713,51.8089,51.7525,51.7901,239460.0
2021-04-29 09:30:00,55.49,55.53,55.35,55.4,475340.0,52.1567,52.1943,52.0251,52.0721,475340.0
2021-04-29 09:35:00,55.39,55.43,55.37,55.4,93740.0,52.0627,52.1003,52.0439,52.0721,93740.0
2021-04-29 09:40:00,55.43,55.43,55.32,55.37,88210.0,52.1003,52.1003,51.9969,52.0439,88210.0
2021-04-29 09:45:00,55.39,55.42,55.31,55.39,106000.0,52.0627,52.0909,51.9875,52.0627,106000.0
2021-04-29 09:50:00,55.39,55.42,55.33,55.33,72320.0,52.0627,52.0909,52.0063,52.0063,72320.0
2021-04-29 09:55:00,55.32,55.33,55.3,55.31,108925.0,51.9969,52.0063,51.9781,51.9875,108925.0
2021-04-29 10:00:00,55.27,55.33,55.22,55.31,63505.0,51.9499,52.0063,51.9029,51.9875,63505.0
2021-04-29 10:05:00,55.3,55.34,55.29,55.3,27260.0,51.9781,52.0157,51.9687,51.9781,27260.0
2021-04-29 10:10:00,55.29,55.38,55.28,55.34,41710.0,51.9687,52.0533,51.9593,52.0157,41710.0
2021-04-29 10:15:00,55.32,55.34,55.28,55.3,27265.0,51.9969,52.0157,51.9593,51.9781,27265.0
2021-04-29 10:20:00,55.28,55.3,55.26,55.3,11595.0,51.9593,51.9781,51.9405,51.9781,11595.0
2021-04-29 10:25:00,55.25,55.27,55.17,55.19,31675.0,51.9311,51.9499,51.8559,51.8747,31675.0
2021-04-29 10:30:00,55.19,55.19,55.08,55.09,116070.0,51.8747,51.8747,51.7713,51.7807,116070.0
2021-04-29 10:35:00,55.07,55.08,54.98,55.02,154580.0,51.7619,51.7713,51.6773,51.7149,154580.0
2021-04-29 10:40:00,55.02,55.08,55.02,55.06,79975.0,51.7149,51.7713,51.7149,51.7525,79975.0
2021-04-29 10:45:00,55.05,55.06,54.99,54.99,66735.0,51.7431,51.7525,51.6867,51.6867,66735.0
2021-04-29 10:50:00,54.98,55.09,54.98,55.04,100170.0,51.6773,51.7807,51.6773,51.7337,100170.0
2021-04-29 10:55:00,55.05,55.11,55.03,55.1,42665.0,51.7431,51.7995,51.7243,51.7901,42665.0
2021-04-29 11:00:00,55.1,55.14,55.1,55.13,23835.0,51.7901,51.8277,51.7901,51.8183,23835.0
2021-04-29 11:05:00,55.14,55.17,55.13,55.15,59855.0,51.8277,51.8559,51.8183,51.8371,59855.0
2021-04-29 11:10:00,55.16,55.17,55.13,55.13,30605.0,51.8465,51.8559,51.8183,51.8183,30605.0
2021-04-29 11:15:00,55.13,55.13,55.07,55.07,16215.0,51.8183,51.8183,51.7619,51.7619,16215.0
2021-04-29 11:20:00,55.07,55.14,55.06,55.14,33535.0,51.7619,51.8277,51.7525,51.8277,33535.0
2021-04-29 11:25:00,55.13,55.16,55.12,55.15,32005.0,51.8183,51.8465,51.8089,51.8371,32005.0
2021-04-29 11:30:00,55.13,55.13,55.06,55.06,54905.0,51.8183,51.8183,51.7525,51.7525,54905.0
2021-04-29 11:35:00,55.06,55.06,55.02,55.02,11975.0,51.7525,51.7525,51.7149,51.7149,11975.0
2021-04-29 11:40:00,55.02,55.08,55.02,55.06,12340.0,51.7149,51.7713,51.7149,51.7525,12340.0
2021-04-29 11:45:00,55.06,55.09,55.05,55.07,33440.0,51.7525,51.7807,51.7431,51.7619,33440.0
2021-04-29 11:50:00,55.05,55.05,55.03,55.03,11305.0,51.7431,51.7431,51.7243,51.7243,11305.0
2021-04-29 11:55:00,55.0,55.04,54.97,54.97,70170.0,51.6961,51.7337,51.6679,51.6679,70170.0
2021-04-29 12:00:00,54.96,54.96,54.82,54.85,28510.0,51.6585,51.6585,51.5269,51.5551,28510.0
2021-04-29 12:05:00,54.83,54.83,54.72,54.75,107480.0,51.5363,51.5363,51.4329,51.4611,107480.0
2021-04-29 12:10:00,54.74,54.82,54.74,54.82,18040.0,51.4517,51.5269,51.4517,51.5269,18040.0
2021-04-29 12:15:00,54.81,54.84,54.75,54.84,41125.0,51.5175,51.5457,51.4611,51.5457,41125.0
2021-04-29 12:20:00,54.83,54.85,54.8,54.8,22505.0,51.5363,51.5551,51.5081,51.5081,22505.0
2021-04-29 12:25:00,54.81,54.81,54.72,54.76,18965.0,51.5175,51.5175,51.4329,51.4705,18965.0
2021-04-29 12:30:00,54.73,54.83,54.73,54.82,145390.0,51.4423,51.5363,51.4423,51.5269,145390.0
2021-04-29 12:35:00,54.84,54.84,54.79,54.81,17580.0,51.5457,51.5457,51.4987,51.5175,17580.0
2021-04-29 12:40:00,54.81,54.84,54.79,54.83,8945.0,51.5175,51.5457,51.4987,51.5363,8945.0
2021-04-29 12:45:00,54.83,54.88,54.82,54.87,40060.0,51.5363,51.5833,51.5269,51.5739,40060.0
2021-04-29 12:50:00,54.87,54.93,54.87,54.93,42860.0,51.5739,51.6303,51.5739,51.6303,42860.0
2021-04-29 12:55:00,54.94,54.94,54.88,54.9,24215.0,51.6397,51.6397,51.5833,51.6021,24215.0
2021-04-29 13:00:00,54.9,54.9,54.85,54.85,16075.0,51.6021,51.6021,51.5551,51.5551,16075.0
2021-04-29 13:05:00,54.84,54.91,54.84,54.88,49760.0,51.5457,51.6115,51.5457,51.5833,49760.0
2021-04-29 13:10:00,54.88,54.92,54.87,54.89,69360.0,51.5833,51.6209,51.5739,51.5927,69360.0
2021-04-29 13:15:00,54.9,54.92,54.89,54.91,13160.0,51.6021,51.6209,51.5927,51.6115,13160.0
2021-04-29 13:20:00,54.92,54.92,54.88,54.9,47745.0,51.6209,51.6209,51.5833,51.6021,47745.0
2021-04-29 13:25:00,54.91,54.94,54.87,54.93,55210.0,51.6115,51.6397,51.5739,51.6303,55210.0
2021-04-29 13:30:00,54.93,54.94,54.89,54.91,58065.0,51.6303,51.6397,51.5927,51.6115,58065.0
2021-04-29 13:35:00,54.91,54.92,54.88,54.88,81780.0,51.6115,51.6209,51.5833,51.5833,81780.0
2021-04-29 13:40:00,54.88,54.95,54.88,54.95,27290.0,51.5833,51.6491,51.5833,51.6491,27290.0
2021-04-29 13:45:00,54.96,54.97,54.93,54.95,32510.0,51.6585,51.6679,51.6303,51.6491,32510.0
2021-04-29 13:50:00,54.94,54.96,54.93,54.94,26680.0,51.6397,51.6585,51.6303,51.6397,26680.0
2021-04-29 13:55:00,54.95,54.95,54.91,54.91,23480.0,51.6491,51.6491,51.6115,51.6115,23480.0
2021-04-29 14:00:00,54.91,54.95,54.91,54.95,8070.0,51.6115,51.6491,51.6115,51.6491,8070.0
2021-04-29 14:05:00,54.93,54.98,54.93,54.97,14915.0,51.6303,51.6773,51.6303,51.6679,14915.0
2021-04-29 14:10:00,54.97,55.01,54.97,55.01,31965.0,51.6679,51.7055,51.6679,51.7055,31965.0
2021-04-29 14:15:00,55.03,55.05,55.0,55.05,54545.0,51.7243,51.7431,51.6961,51.7431,54545.0
2021-04-29 14:20:00,55.04,55.06,55.03,55.04,42975.0,51.7337,51.7525,51.7243,51.7337,42975.0
2021-04-29 14:25:00,55.04,55.05,55.03,55.04,32860.0,51.7337,51.7431,51.7243,51.7337,32860.0
2021-04-29 14:30:00,55.07,55.11,55.07,55.09,60405.0,51.7619,51.7995,51.7619,51.7807,60405.0
2021-04-29 14:35:00,55.08,55.11,55.08,55.1,15730.0,51.7713,51.7995,51.7713,51.7901,15730.0
2021-04-29 14:40:00,55.11,55.14,55.09,55.13,50720.0,51.7995,51.8277,51.7807,51.8183,50720.0
2021-04-29 14:45:00,55.16,55.18,55.11,55.13,56440.0,51.8465,51.8653,51.7995,51.8183,56440.0
2021-04-29 14:50:00,55.12,55.12,55.09,55.12,10265.0,51.8089,51.8089,51.7807,51.8089,10265.0
2021-04-29 14:55:00,55.11,55.16,55.11,55.15,57100.0,51.7995,51.8465,51.7995,51.8371,57100.0
2021-04-29 15:00:00,55.16,55.19,55.15,55.15,88835.0,51.8465,51.8747,51.8371,51.8371,88835.0
2021-04-29 15:05:00,55.15,55.17,55.13,55.15,32045.0,51.8371,51.8559,51.8183,51.8371,32045.0
2021-04-29 15:10:00,55.16,55.16,55.11,55.11,64855.0,51.8465,51.8465,51.7995,51.7995,64855.0
2021-04-29 15:15:00,55.09,55.09,55.03,55.03,55385.0,51.7807,51.7807,51.7243,51.7243,55385.0
2021-04-29 15:20:00,55.05,55.07,54.98,54.98,41045.0,51.7431,51.7619,51.6773,51.6773,41045.0
2021-04-29 15:25:00,55.0,55.0,54.97,54.97,29985.0,51.6961,51.6961,51.6679,51.6679,29985.0
2021-04-29 15:30:00,54.97,55.05,54.97,55.04,28575.0,51.6679,51.7431,51.6679,51.7337,28575.0
2021-04-29 15:35:00,55.04,55.06,55.01,55.04,20310.0,51.7337,51.7525,51.7055,51.7337,20310.0
2021-04-29 15:40:00,55.04,55.07,55.04,55.06,32530.0,51.7337,51.7619,51.7337,51.7525,32530.0
2021-04-29 15:45:00,55.07,55.13,55.07,55.1,64960.0,51.7619,51.8183,51.7619,51.7901,64960.0
2021-04-29 15:50:00,55.1,55.14,55.07,55.13,115440.0,51.7901,51.8277,51.7619,51.8183,115440.0
2021-04-29 15:55:00,55.13,55.13,55.08,55.12,118345.0,51.8183,51.8183,51.7713,51.8089,118345.0
2021-04-30 09:30:00,54.72,54.81,54.68,54.8,356800.0,51.4329,51.5175,51.3953,51.5081,356800.0
2021-04-30 09:35:00,54.82,54.84,54.76,54.79,59890.0,51.5269,51.5457,51.4705,51.4987,59890.0
2021-04-30 09:40:00,54.77,54.82,54.77,54.8,43990.0,51.4799,51.5269,51.4799,51.5081,43990.0
2021-04-30 09:45:00,54.8,54.85,54.75,54.85,60060.0,51.5081,51.5551,51.4611,51.5551,60060.0
2021-04-30 09:50:00,54.85,54.85,54.79,54.81,73710.0,51.5551,51.5551,51.4987,51.5175,73710.0
2021-04-30 09:55:00,54.82,54.83,54.77,54.83,59295.0,51.5269,51.5363,51.4799,51.5363,59295.0
2021-04-30 10:00:00,54.83,54.84,54.76,54.82,44415.0,51.5363,51.5457,51.4705,51.5269,44415.0
2021-04-30 10:05:00,54.82,54.86,54.79,54.86,15030.0,51.5269,51.5645,51.4987,51.5645,15030.0
2021-04-30 10:10:00,54.87,54.87,54.83,54.84,41415.0,51.5739,51.5739,51.5363,51.5457,41415.0
2021-04-30 10:15:00,54.84,54.87,54.83,54.86,45590.0,51.5457,51.5739,51.5363,51.5645,45590.0
2021-04-30 10:20:00,54.86,54.87,54.75,54.77,87980.0,51.5645,51.5739,51.4611,51.4799,87980.0
2021-04-30 10:25:00,54.77,54.82,54.71,54.8,57680.0,51.4799,51.5269,51.4235,51.5081,57680.0
2021-04-30 10:30:00,54.79,54.82,54.72,54.73,100370.0,51.4987,51.5269,51.4329,51.4423,100370.0
2021-04-30 10:35:00,54.73,54.75,54.58,54.6,75615.0,51.4423,51.4611,51.3014,51.3201,75615.0
2021-04-30 10:40:00,54.58,54.61,54.57,54.61,25380.0,51.3014,51.3295,51.292,51.3295,25380.0
2021-04-30 10:45:00,54.61,54.62,54.53,54.53,65010.0,51.3295,51.3389,51.2544,51.2544,65010.0
2021-04-30 10:50:00,54.53,54.58,54.52,54.55,41790.0,51.2544,51.3014,51.245,51.2732,41790.0
2021-04-30 10:55:00,54.57,54.6,54.53,54.56,96650.0,51.292,51.3201,51.2544,51.2826,96650.0
2021-04-30 11:00:00,54.55,54.55,54.49,54.54,30250.0,51.2732,51.2732,51.2168,51.2638,30250.0
2021-04-30 11:05:00,54.54,54.56,54.51,54.53,48085.0,51.2638,51.2826,51.2356,51.2544,48085.0
2021-04-30 11:10:00,54.53,54.57,54.52,54.56,41815.0,51.2544,51.292,51.245,51.2826,41815.0
2021-04-30 11:15:00,54.55,54.58,54.54,54.54,148285.0,51.2732,51.3014,51.2638,51.2638,148285.0
2021-04-30 11:20:00,54.54,54.6,54.52,54.58,146095.0,51.2638,51.3201,51.245,51.3014,146095.0
2021-04-30 11:25:00,54.58,54.59,54.53,54.56,28860.0,51.3014,51.3107,51.2544,51.2826,28860.0
2021-04-30 11:30:00,54.55,54.58,54.53,54.57,46245.0,51.2732,51.3014,51.2544,51.292,46245.0
2021-04-30 11:35:00,54.58,54.6,54.56,54.57,32320.0,51.3014,51.3201,51.2826,51.292,32320.0
2021-04-30 11:40:00,54.57,54.57,54.54,54.56,21280.0,51.292,51.292,51.2638,51.2826,21280.0
2021-04-30 11:45:00,54.56,54.6,54.55,54.58,40835.0,51.2826,51.3201,51.2732,51.3014,40835.0
2021-04-30 11:50:00,54.6,54.61,54.57,54.61,92565.0,51.3201,51.3295,51.292,51.3295,92565.0
2021-04-30 11:55:00,54.61,54.65,54.61,54.63,108730.0,51.3295,51.3671,51.3295,51.3483,108730.0
2021-04-30 12:00:00,54.64,54.65,54.62,54.63,87495.0,51.3577,51.3671,51.3389,51.3483,87495.0
2021-04-30 12:05:00,54.63,54.68,54.63,54.65,70030.0,51.3483,51.3953,51.3483,51.3671,70030.0
2021-04-30 12:10:00,54.65,54.68,54.62,54.63,73965.0,51.3671,51.3953,51.3389,51.3483,73965.0
2021-04-30 12:15:00,54.63,54.63,54.58,54.61,20785.0,51.3483,51.3483,51.3014,51.3295,20785.0
2021-04-30 12:20:00,54.6,54.63,54.59,54.61,30855.0,51.3201,51.3483,51.3107,51.3295,30855.0
2021-04-30 12:25:00,54.61,54.62,54.57,54.62,32585.0,51.3295,51.3389,51.292,51.3389,32585.0
2021-04-30 12:30:00,54.63,54.65,54.58,54.63,14750.0,51.3483,51.3671,51.3014,51.3483,14750.0
2021-04-30 12:35:00,54.64,54.64,54.61,54.63,52875.0,51.3577,51.3577,51.3295,51.3483,52875.0
2021-04-30 12:40:00,54.62,54.63,54.6,54.62,19705.0,51.3389,51.3483,51.3201,51.3389,19705.0
2021-04-30 12:45:00,54.63,54.63,54.6,54.62,11935.0,51.3483,51.3483,51.3201,51.3389,11935.0
2021-04-30 12:50:00,54.61,54.61,54.57,54.57,14685.0,51.3295,51.3295,51.292,51.292,14685.0
2021-04-30 12:55:00,54.53,54.58,54.53,54.58,22720.0,51.2544,51.3014,51.2544,51.3014,22720.0
2021-04-30 13:00:00,54.6,54.61,54.56,54.56,29570.0,51.3201,51.3295,51.2826,51.2826,29570.0
2021-04-30 13:05:00,54.58,54.59,54.56,54.58,10755.0,51.3014,51.3107,51.2826,51.3014,10755.0
2021-04-30 13:10:00,54.57,54.58,54.55,54.56,16005.0,51.292,51.3014,51.2732,51.2826,16005.0
2021-04-30 13:15:00,54.56,54.57,54.54,54.55,11635.0,51.2826,51.292,51.2638,51.2732,11635.0
2021-04-30 13:20:00,54.55,54.57,54.55,54.57,34610.0,51.2732,51.292,51.2732,51.292,34610.0
2021-04-30 13:25:00,54.57,54.59,54.57,54.59,9700.0,51.292,51.3107,51.292,51.3107,9700.0
2021-04-30 13:30:00,54.59,54.6,54.58,54.6,109965.0,51.3107,51.3201,51.3014,51.3201,109965.0
2021-04-30 13:35:00,54.61,54.61,54.58,54.59,39645.0,51.3295,51.3295,51.3014,51.3107,39645.0
2021-04-30 13:40:00,54.59,54.59,54.54,54.55,20610.0,51.3107,51.3107,51.2638,51.2732,20610.0
2021-04-30 13:45:00,54.54,54.54,54.46,54.48,17450.0,51.2638,51.2638,51.1886,51.2074,17450.0
2021-04-30 13:50:00,54.45,54.48,54.39,54.41,31935.0,51.1792,51.2074,51.1228,51.1416,31935.0
2021-04-30 13:55:00,54.4,54.4,54.33,54.36,18120.0,51.1322,51.1322,51.0664,51.0946,18120.0
2021-04-30 14:00:00,54.36,54.39,54.31,54.33,33770.0,51.0946,51.1228,51.0476,51.0664,33770.0
2021-04-30 14:05:00,54.34,54.37,54.34,54.36,26760.0,51.0758,51.104,51.0758,51.0946,26760.0
2021-04-30 14:10:00,54.38,54.42,54.37,54.42,20190.0,51.1134,51.151,51.104,51.151,20190.0
2021-04-30 14:15:00,54.41,54.44,54.4,54.44,25590.0,51.1416,51.1698,51.1322,51.1698,25590.0
2021-04-30 14:20:00,54.42,54.45,54.41,54.41,25040.0,51.151,51.1792,51.1416,51.1416,25040.0
2021-04-30 14:25:00,54.42,54.44,54.39,54.43,19575.0,51.151,51.1698,51.1228,51.1604,19575.0
2021-04-30 14:30:00,54.42,54.46,54.41,54.45,107190.0,51.151,51.1886,51.1416,51.1792,107190.0
2021-04-30 14:35:00,54.45,54.45,54.42,54.44,9705.0,51.1792,51.1792,51.151,51.1698,9705.0
2021-04-30 14:40:00,54.43,54.47,54.43,54.46,22320.0,51.1604,51.198,51.1604,51.1886,22320.0
2021-04-30 14:45:00,54.45,54.47,54.43,54.44,293875.0,51.1792,51.198,51.1604,51.1698,293875.0
2021-04-30 14:50:00,54.41,54.46,54.39,54.45,27070.0,51.1416,51.1886,51.1228,51.1792,27070.0
2021-04-30 14:55:00,54.47,54.49,54.39,54.39,21830.0,51.198,51.2168,51.1228,51.1228,21830.0
2021-04-30 15:00:00,54.4,54.45,54.4,54.42,31205.0,51.1322,51.1792,51.1322,51.151,31205.0
2021-04-30 15:05:00,54.42,54.42,54.39,54.4,16885.0,51.151,51.151,51.1228,51.1322,16885.0
2021-04-30 15:10:00,54.41,54.43,54.37,54.38,40420.0,51.1416,51.1604,51.104,51.1134,40420.0
2021-04-30 15:15:00,54.36,54.36,54.32,54.34,27515.0,51.0946,51.0946,51.057,51.0758,27515.0
2021-04-30 15:20:00,54.34,54.44,54.34,54.44,54800.0,51.0758,51.1698,51.0758,51.1698,54800.0
2021-04-30 15:25:00,54.44,54.47,54.44,54.46,15550.0,51.1698,51.198,51.1698,51.1886,15550.0
2021-04-30 15:30:00,54.45,54.45,54.4,54.43,28145.0,51.1792,51.1792,51.1322,51.1604,28145.0
2021-04-30 15:35:00,54.41,54.46,54.4,54.4,27300.0,51.1416,51.1886,51.1322,51.1322,27300.0
2021-04-30 15:40:00,54.39,54.39,54.33,54.34,30840.0,51.1228,51.1228,51.0664,51.0758,30840.0
2021-04-30 15:45:00,54.34,54.39,54.27,54.39,52090.0,51.0758,51.1228,51.01,51.1228,52090.0
2021-04-30 15:50:00,54.36,54.42,54.36,54.38,146370.0,51.0946,51.151,51.0946,51.1134,146370.0
2021-04-30 15:55:00,54.4,54.43,54.34,54.35,560500.0,51.1322,51.1604,51.0758,51.0852,560500.0
2021-05-03 09:30:00,54.82,54.88,54.78,54.82,295255.0,51.5269,51.5833,51.4893,51.5269,295255.0
2021-05-03 09:35:00,54.83,54.86,54.79,54.85,137590.0,51.5363,51.5645,51.4987,51.5551,137590.0
2021-05-03 09:40:00,54.85,54.96,54.85,54.87,90125.0,51.5551,51.6585,51.5551,51.5739,90125.0
2021-05-03 09:45:00,54.86,54.87,54.75,54.84,96315.0,51.5645,51.5739,51.4611,51.5457,96315.0
2021-05-03 09:50:00,54.84,54.89,54.77,54.86,84910.0,51.5457,51.5927,51.4799,51.5645,84910.0
2021-05-03 09:55:00,54.84,54.89,54.76,54.78,28970.0,51.5457,51.5927,51.4705,51.4893,28970.0
2021-05-03 10:00:00,54.76,54.78,54.62,54.64,149465.0,51.4705,51.4893,51.3389,51.3577,149465.0
2021-05-03 10:05:00,54.64,54.68,54.62,54.64,82855.0,51.3577,51.3953,51.3389,51.3577,82855.0
2021-05-03 10:10:00,54.65,54.66,54.6,54.61,45230.0,51.3671,51.3765,51.3201,51.3295,45230.0
2021-05-03 10:15:00,54.59,54.64,54.59,54.6,45365.0,51.3107,51.3577,51.3107,51.3201,45365.0
2021-05-03 10:20:00,54.61,54.63,54.57,54.61,45235.0,51.3295,51.3483,51.292,51.3295,45235.0
2021-05-03 10:25:00,54.6,54.64,54.54,54.54,133135.0,51.3201,51.3577,51.2638,51.2638,133135.0
2021-05-03 10:30:00,54.57,54.62,54.56,54.61,22055.0,51.292,51.3389,51.2826,51.3295,22055.0
2021-05-03 10:35:00,54.62,54.66,54.55,54.55,66270.0,51.3389,51.3765,51.2732,51.2732,66270.0
2021-05-03 10:40:00,54.56,54.63,54.56,54.61,10520.0,51.2826,51.3483,51.2826,51.3295,10520.0
2021-05-03 10:45:00,54.59,54.64,54.58,54.58,29895.0,51.3107,51.3577,51.3014,51.3014,29895.0
2021-05-03 10:50:00,54.58,54.61,54.53,54.58,31620.0,51.3014,51.3295,51.2544,51.3014,31620.0
2021-05-03 10:55:00,54.58,54.62,54.57,54.62,35665.0,51.3014,51.3389,51.292,51.3389,35665.0
2021-05-03 11:00:00,54.59,54.6,54.56,54.6,42270.0,51.3107,51.3201,51.2826,51.3201,42270.0
2021-05-03 11:05:00,54.59,54.71,54.59,54.7,53425.0,51.3107,51.4235,51.3107,51.4141,53425.0
2021-05-03 11:10:00,54.71,54.72,54.67,54.72,40145.0,51.4235,51.4329,51.3859,51.4329,40145.0
2021-05-03 11:15:00,54.7,54.74,54.7,54.73,18910.0,51.4141,51.4517,51.4141,51.4423,18910.0
2021-05-03 11:20:00,54.73,54.77,54.71,54.77,29915.0,51.4423,51.4799,51.4235,51.4799,29915.0
2021-05-03 11:25:00,54.77,54.77,54.65,54.65,53790.0,51.4799,51.4799,51.3671,51.3671,53790.0
2021-05-03 11:30:00,54.65,54.74,54.65,54.73,81160.0,51.3671,51.4517,51.3671,51.4423,81160.0
2021-05-03 11:35:00,54.73,54.78,54.73,54.77,83820.0,51.4423,51.4893,51.4423,51.4799,83820.0
2021-05-03 11:40:00,54.76,54.76,54.73,54.76,25700.0,51.4705,51.4705,51.4423,51.4705,25700.0
2021-05-03 11:45:00,54.77,54.77,54.74,54.74,28890.0,51.4799,51.4799,51.4517,51.4517,28890.0
2021-05-03 11:50:00,54.76,54.76,54.7,54.7,51690.0,51.4705,51.4705,51.4141,51.4141,51690.0
2021-05-03 11:55:00,54.69,54.73,54.69,54.73,20600.0,51.4047,51.4423,51.4047,51.4423,20600.0
2021-05-03 12:00:00,54.72,54.74,54.71,54.73,17810.0,51.4329,51.4517,51.4235,51.4423,17810.0
2021-05-03 12:05:00,54.72,54.74,54.72,54.73,25870.0,51.4329,51.4517,51.4329,51.4423,25870.0
2021-05-03 12:10:00,54.73,54.75,54.71,54.74,28925.0,51.4423,51.4611,51.4235,51.4517,28925.0
2021-05-03 12:15:00,54.74,54.8,54.73,54.78,123020.0,51.4517,51.5081,51.4423,51.4893,123020.0
2021-05-03 12:20:00,54.77,54.81,54.75,54.81,51250.0,51.4799,51.5175,51.4611,51.5175,51250.0
2021-05-03 12:25:00,54.8,54.82,54.79,54.82,9980.0,51.5081,51.5269,51.4987,51.5269,9980.0
2021-05-03 12:30:00,54.81,54.82,54.75,54.76,22355.0,51.5175,51.5269,51.4611,51.4705,22355.0
2021-05-03 12:35:00,54.75,54.76,54.73,54.75,18095.0,51.4611,51.4705,51.4423,51.4611,18095.0
2021-05-03 12:40:00,54.76,54.79,54.76,54.77,17620.0,51.4705,51.4987,51.4705,51.4799,17620.0
2021-05-03 12:45:00,54.77,54.81,54.77,54.81,15015.0,51.4799,51.5175,51.4799,51.5175,15015.0
2021-05-03 12:50:00,54.8,54.83,54.78,54.83,28560.0,51.5081,51.5363,51.4893,51.5363,28560.0
2021-05-03 12:55:00,54.83,54.83,54.8,54.81,13825.0,51.5363,51.5363,51.5081,51.5175,13825.0
2021-05-03 13:00:00,54.81,54.81,54.79,54.8,13710.0,51.5175,51.5175,51.4987,51.5081,13710.0
2021-05-03 13:05:00,54.81,54.82,54.78,54.8,18925.0,51.5175,51.5269,51.4893,51.5081,18925.0
2021-05-03 13:10:00,54.8,54.85,54.8,54.84,38500.0,51.5081,51.5551,51.5081,51.5457,38500.0
2021-05-03 13:15:00,54.83,54.87,54.83,54.86,16380.0,51.5363,51.5739,51.5363,51.5645,16380.0
2021-05-03 13:20:00,54.89,54.89,54.86,54.86,29480.0,51.5927,51.5927,51.5645,51.5645,29480.0
2021-05-03 13:25:00,54.85,54.88,54.85,54.87,34105.0,51.5551,51.5833,51.5551,51.5739,34105.0
2021-05-03 13:30:00,54.86,54.87,54.84,54.87,28395.0,51.5645,51.5739,51.5457,51.5739,28395.0
2021-05-03 13:35:00,54.87,54.88,54.84,54.88,18920.0,51.5739,51.5833,51.5457,51.5833,18920.0
2021-05-03 13:40:00,54.88,54.9,54.85,54.85,119550.0,51.5833,51.6021,51.5551,51.5551,119550.0
2021-05-03 13:45:00,54.85,54.89,54.85,54.86,53535.0,51.5551,51.5927,51.5551,51.5645,53535.0
2021-05-03 13:50:00,54.85,54.89,54.85,54.89,56385.0,51.5551,51.5927,51.5551,51.5927,56385.0
2021-05-03 13:55:00,54.88,54.9,54.88,54.89,33940.0,51.5833,51.6021,51.5833,51.5927,33940.0
2021-05-03 14:00:00,54.91,54.91,54.89,54.89,151675.0,51.6115,51.6115,51.5927,51.5927,151675.0
2021-05-03 14:05:00,54.89,54.91,54.89,54.91,23085.0,51.5927,51.6115,51.5927,51.6115,23085.0
2021-05-03 14:10:00,54.9,54.9,54.88,54.9,46285.0,51.6021,51.6021,51.5833,51.6021,46285.0
2021-05-03 14:15:00,54.9,54.91,54.87,54.91,34195.0,51.6021,51.6115,51.5739,51.6115,34195.0
2021-05-03 14:20:00,54.91,54.93,54.9,54.92,17970.0,51.6115,51.6303,51.6021,51.6209,17970.0
2021-05-03 14:25:00,54.92,54.95,54.92,54.94,32170.0,51.6209,51.6491,51.6209,51.6397,32170.0
2021-05-03 14:30:00,54.94,54.97,54.93,54.97,25770.0,51.6397,51.6679,51.6303,51.6679,25770.0
2021-05-03 14:35:00,54.98,54.99,54.94,54.96,37335.0,51.6773,51.6867,51.6397,51.6585,37335.0
2021-05-03 14:40:00,54.95,54.99,54.95,54.99,22685.0,51.6491,51.6867,51.6491,51.6867,22685.0
2021-05-03 14:45:00,54.99,55.01,54.99,55.01,28600.0,51.6867,51.7055,51.6867,51.7055,28600.0
2021-05-03 14:50:00,55.01,55.04,55.01,55.04,25780.0,51.7055,51.7337,51.7055,51.7337,25780.0
2021-05-03 14:55:00,55.04,55.04,55.0,55.02,37320.0,51.7337,51.7337,51.6961,51.7149,37320.0
2021-05-03 15:00:00,55.01,55.01,54.93,54.93,45905.0,51.7055,51.7055,51.6303,51.6303,45905.0
2021-05-03 15:05:00,54.94,54.95,54.92,54.95,33845.0,51.6397,51.6491,51.6209,51.6491,33845.0
2021-05-03 15:10:00,54.95,54.95,54.92,54.92,59560.0,51.6491,51.6491,51.6209,51.6209,59560.0
2021-05-03 15:15:00,54.91,54.92,54.88,54.89,46835.0,51.6115,51.6209,51.5833,51.5927,46835.0
2021-05-03 15:20:00,54.9,54.9,54.86,54.87,84780.0,51.6021,51.6021,51.5645,51.5739,84780.0
2021-05-03 15:25:00,54.88,54.89,54.87,54.89,19040.0,51.5833,51.5927,51.5739,51.5927,19040.0
2021-05-03 15:30:00,54.89,54.9,54.85,54.85,118170.0,51.5927,51.6021,51.5551,51.5551,118170.0
2021-05-03 15:35:00,54.85,54.87,54.81,54.83,53120.0,51.5551,51.5739,51.5175,51.5363,53120.0
2021-05-03 15:40:00,54.83,54.85,54.81,54.81,162860.0,51.5363,51.5551,51.5175,51.5175,162860.0
2021-05-03 15:45:00,54.82,54.82,54.76,54.78,60650.0,51.5269,51.5269,51.4705,51.4893,60650.0
2021-05-03 15:50:00,54.75,54.76,54.7,54.71,64985.0,51.4611,51.4705,51.4141,51.4235,64985.0
2021-05-03 15:55:00,54.71,54.71,54.65,54.7,137700.0,51.4235,51.4235,51.3671,51.4141,137700.0
2021-05-04 09:30:00,54.38,54.53,54.38,54.48,352755.0,51.1134,51.2544,51.1134,51.2074,352755.0
2021-05-04 09:35:00,54.48,54.52,54.41,54.48,138755.0,51.2074,51.245,51.1416,51.2074,138755.0
2021-05-04 09:40:00,54.48,54.48,54.28,54.28,144900.0,51.2074,51.2074,51.0194,51.0194,144900.0
2021-05-04 09:45:00,54.27,54.28,54.1,54.13,64215.0,51.01,51.0194,50.8502,50.8784,64215.0
2021-05-04 09:50:00,54.11,54.11,54.0,54.04,120260.0,50.8596,50.8596,50.7562,50.7938,120260.0
2021-05-04 09:55:00,54.05,54.14,54.01,54.04,99110.0,50.8032,50.8878,50.7656,50.7938,99110.0
2021-05-04 10:00:00,54.04,54.04,53.9,53.96,231255.0,50.7938,50.7938,50.6622,50.7186,231255.0
2021-05-04 10:05:00,53.93,54.06,53.91,54.03,261670.0,50.6904,50.8126,50.6716,50.7844,261670.0
2021-05-04 10:10:00,54.02,54.09,53.97,54.09,203225.0,50.775,50.8408,50.728,50.8408,203225.0
2021-05-04 10:15:00,54.01,54.22,53.98,54.22,75365.0,50.7656,50.963,50.7374,50.963,75365.0
2021-05-04 10:20:00,54.2,54.29,54.19,54.28,113855.0,50.9442,51.0288,50.9348,51.0194,113855.0
2021-05-04 10:25:00,54.27,54.38,54.27,54.37,118975.0,51.01,51.1134,51.01,51.104,118975.0
2021-05-04 10:30:00,54.35,54.38,54.26,54.28,58970.0,51.0852,51.1134,51.0006,51.0194,58970.0
2021-05-04 10:35:00,54.28,54.41,54.28,54.41,86095.0,51.0194,51.1416,51.0194,51.1416,86095.0
2021-05-04 10:40:00,54.42,54.45,54.39,54.41,77185.0,51.151,51.1792,51.1228,51.1416,77185.0
2021-05-04 10:45:00,54.4,54.43,54.3,54.35,33300.0,51.1322,51.1604,51.0382,51.0852,33300.0
2021-05-04 10:50:00,54.33,54.33,54.22,54.28,41220.0,51.0664,51.0664,50.963,51.0194,41220.0
2021-05-04 10:55:00,54.27,54.31,54.17,54.17,38850.0,51.01,51.0476,50.916,50.916,38850.0
2021-05-04 11:00:00,54.14,54.22,54.11,54.17,39070.0,50.8878,50.963,50.8596,50.916,39070.0
2021-05-04 11:05:00,54.18,54.19,54.1,54.19,68695.0,50.9254,50.9348,50.8502,50.9348,68695.0
2021-05-04 11:10:00,54.2,54.2,54.07,54.07,71905.0,50.9442,50.9442,50.822,50.822,71905.0
2021-05-04 11:15:00,54.07,54.08,54.03,54.06,124400.0,50.822,50.8314,50.7844,50.8126,124400.0
2021-05-04 11:20:00,54.05,54.08,54.01,54.01,33490.0,50.8032,50.8314,50.7656,50.7656,33490.0
2021-05-04 11:25:00,54.01,54.17,54.01,54.17,37195.0,50.7656,50.916,50.7656,50.916,37195.0
2021-05-04 11:30:00,54.18,54.23,54.18,54.2,98065.0,50.9254,50.9724,50.9254,50.9442,98065.0
2021-05-04 11:35:00,54.19,54.25,54.18,54.25,47570.0,50.9348,50.9912,50.9254,50.9912,47570.0
2021-05-04 11:40:00,54.24,54.24,54.2,54.21,35565.0,50.9818,50.9818,50.9442,50.9536,35565.0
2021-05-04 11:45:00,54.22,54.22,54.13,54.17,34930.0,50.963,50.963,50.8784,50.916,34930.0
2021-05-04 11:50:00,54.14,54.14,54.07,54.07,48515.0,50.8878,50.8878,50.822,50.822,48515.0
2021-05-04 11:55:00,54.08,54.1,54.05,54.1,35825.0,50.8314,50.8502,50.8032,50.8502,35825.0
2021-05-04 12:00:00,54.09,54.2,54.09,54.2,34845.0,50.8408,50.9442,50.8408,50.9442,34845.0
2021-05-04 12:05:00,54.19,54.23,54.16,54.23,39480.0,50.9348,50.9724,50.9066,50.9724,39480.0
2021-05-04 12:10:00,54.24,54.3,54.24,54.3,72760.0,50.9818,51.0382,50.9818,51.0382,72760.0
2021-05-04 12:15:00,54.31,54.32,54.28,54.32,115570.0,51.0476,51.057,51.0194,51.057,115570.0
2021-05-04 12:20:00,54.33,54.33,54.29,54.29,74050.0,51.0664,51.0664,51.0288,51.0288,74050.0
2021-05-04 12:25:00,54.28,54.33,54.28,54.32,32185.0,51.0194,51.0664,51.0194,51.057,32185.0
2021-05-04 12:30:00,54.31,54.32,54.23,54.24,33320.0,51.0476,51.057,50.9724,50.9818,33320.0
2021-05-04 12:35:00,54.24,54.3,54.24,54.29,121645.0,50.9818,51.0382,50.9818,51.0288,121645.0
2021-05-04 12:40:00,54.27,54.28,54.25,54.28,27225.0,51.01,51.0194,50.9912,51.0194,27225.0
2021-05-04 12:45:00,54.28,54.3,54.25,54.29,14290.0,51.0194,51.0382,50.9912,51.0288,14290.0
2021-05-04 12:50:00,54.28,54.33,54.28,54.3,64070.0,51.0194,51.0664,51.0194,51.0382,64070.0
2021-05-04 12:55:00,54.3,54.31,54.27,54.28,38880.0,51.0382,51.0476,51.01,51.0194,38880.0
2021-05-04 13:00:00,54.27,54.32,54.23,54.32,53920.0,51.01,51.057,50.9724,51.057,53920.0
2021-05-04 13:05:00,54.3,54.34,54.26,54.31,25745.0,51.0382,51.0758,51.0006,51.0476,25745.0
2021-05-04 13:10:00,54.31,54.33,54.27,54.33,53265.0,51.0476,51.0664,51.01,51.0664,53265.0
2021-05-04 13:15:00,54.34,54.35,54.3,54.31,55600.0,51.0758,51.0852,51.0382,51.0476,55600.0
2021-05-04 13:20:00,54.31,54.36,54.3,54.35,39145.0,51.0476,51.0946,51.0382,51.0852,39145.0
2021-05-04 13:25:00,54.34,54.38,54.33,54.35,70720.0,51.0758,51.1134,51.0664,51.0852,70720.0
2021-05-04 13:30:00,54.35,54.39,54.32,54.39,23780.0,51.0852,51.1228,51.057,51.1228,23780.0
2021-05-04 13:35:00,54.39,54.41,54.38,54.4,49635.0,51.1228,51.1416,51.1134,51.1322,49635.0
2021-05-04 13:40:00,54.39,54.39,54.34,54.35,19510.0,51.1228,51.1228,51.0758,51.0852,19510.0
2021-05-04 13:45:00,54.36,54.39,54.32,54.39,81050.0,51.0946,51.1228,51.057,51.1228,81050.0
2021-05-04 13:50:00,54.39,54.39,54.32,54.34,18130.0,51.1228,51.1228,51.057,51.0758,18130.0
2021-05-04 13:55:00,54.33,54.41,54.33,54.38,52800.0,51.0664,51.1416,51.0664,51.1134,52800.0
2021-05-04 14:00:00,54.38,54.38,54.31,54.37,19965.0,51.1134,51.1134,51.0476,51.104,19965.0
2021-05-04 14:05:00,54.38,54.4,54.34,54.38,40015.0,51.1134,51.1322,51.0758,51.1134,40015.0
2021-05-04 14:10:00,54.38,54.48,54.37,54.48,56420.0,51.1134,51.2074,51.104,51.2074,56420.0
2021-05-04 14:15:00,54.47,54.48,54.43,54.43,42790.0,51.198,51.2074,51.1604,51.1604,42790.0
2021-05-04 14:20:00,54.44,54.44,54.34,54.39,73920.0,51.1698,51.1698,51.0758,51.1228,73920.0
2021-05-04 14:25:00,54.39,54.39,54.35,54.37,109535.0,51.1228,51.1228,51.0852,51.104,109535.0
2021-05-04 14:30:00,54.37,54.41,54.36,54.39,33885.0,51.104,51.1416,51.0946,51.1228,33885.0
2021-05-04 14:35:00,54.4,54.42,54.36,54.36,38810.0,51.1322,51.151,51.0946,51.0946,38810.0
2021-05-04 14:40:00,54.36,54.42,54.34,54.41,128850.0,51.0946,51.151,51.0758,51.1416,128850.0
2021-05-04 14:45:00,54.4,54.43,54.38,54.38,35985.0,51.1322,51.1604,51.1134,51.1134,35985.0
2021-05-04 14:50:00,54.39,54.41,54.38,54.39,132480.0,51.1228,51.1416,51.1134,51.1228,132480.0
2021-05-04 14:55:00,54.4,54.43,54.36,54.37,75210.0,51.1322,51.1604,51.0946,51.104,75210.0
2021-05-04 15:00:00,54.36,54.4,54.3,54.39,52455.0,51.0946,51.1322,51.0382,51.1228,52455.0
2021-05-04 15:05:00,54.39,54.39,54.33,54.36,34975.0,51.1228,51.1228,51.0664,51.0946,34975.0
2021-05-04 15:10:00,54.36,54.4,54.34,54.35,59425.0,51.0946,51.1322,51.0758,51.0852,59425.0
2021-05-04 15:15:00,54.34,54.36,54.31,54.33,69305.0,51.0758,51.0946,51.0476,51.0664,69305.0
2021-05-04 15:20:00,54.32,54.34,54.31,54.33,66430.0,51.057,51.0758,51.0476,51.0664,66430.0
2021-05-04 15:25:00,54.32,54.38,54.31,54.37,76175.0,51.057,51.1134,51.0476,51.104,76175.0
2021-05-04 15:30:00,54.37,54.41,54.34,54.41,91000.0,51.104,51.1416,51.0758,51.1416,91000.0
2021-05-04 15:35:00,54.42,54.47,54.41,54.43,55620.0,51.151,51.198,51.1416,51.1604,55620.0
2021-05-04 15:40:00,54.42,54.42,54.36,54.36,45135.0,51.151,51.151,51.0946,51.0946,45135.0
2021-05-04 15:45:00,54.36,54.38,54.32,54.36,71500.0,51.0946,51.1134,51.057,51.0946,71500.0
2021-05-04 15:50:00,54.37,54.45,54.37,54.44,68370.0,51.104,51.1792,51.104,51.1698,68370.0
2021-05-04 15:55:00,54.45,54.51,54.45,54.5,220780.0,51.1792,51.2356,51.1792,51.2262,220780.0
2021-05-05 09:30:00,54.78,54.78,54.49,54.49,255995.0,51.4893,51.4893,51.2168,51.2168,255995.0
2021-05-05 09:35:00,54.47,54.51,54.43,54.43,155575.0,51.198,51.2356,51.1604,51.1604,155575.0
2021-05-05 09:40:00,54.41,54.43,54.35,54.41,96995.0,51.1416,51.1604,51.0852,51.1416,96995.0
2021-05-05 09:45:00,54.4,54.45,54.37,54.38,48155.0,51.1322,51.1792,51.104,51.1134,48155.0
2021-05-05 09:50:00,54.38,54.42,54.35,54.37,51690.0,51.1134,51.151,51.0852,51.104,51690.0
2021-05-05 09:55:00,54.34,54.35,54.28,54.29,24470.0,51.0758,51.0852,51.0194,51.0288,24470.0
2021-05-05 10:00:00,54.32,54.32,54.11,54.15,69565.0,51.057,51.057,50.8596,50.8972,69565.0
2021-05-05 10:05:00,54.13,54.2,54.08,54.19,33540.0,50.8784,50.9442,50.8314,50.9348,33540.0
2021-05-05 10:10:00,54.15,54.24,54.13,54.19,25105.0,50.8972,50.9818,50.8784,50.9348,25105.0
2021-05-05 10:15:00,54.19,54.2,54.11,54.17,32060.0,50.9348,50.9442,50.8596,50.916,32060.0
2021-05-05 10:20:00,54.16,54.2,54.09,54.09,31305.0,50.9066,50.9442,50.8408,50.8408,31305.0
2021-05-05 10:25:00,54.09,54.14,54.06,54.13,45000.0,50.8408,50.8878,50.8126,50.8784,45000.0
2021-05-05 10:30:00,54.12,54.13,54.03,54.07,55005.0,50.869,50.8784,50.7844,50.822,55005.0
2021-05-05 10:35:00,54.06,54.19,54.06,54.19,22500.0,50.8126,50.9348,50.8126,50.9348,22500.0
2021-05-05 10:40:00,54.18,54.26,54.18,54.26,94440.0,50.9254,51.0006,50.9254,51.0006,94440.0
2021-05-05 10:45:00,54.27,54.33,54.26,54.33,87905.0,51.01,51.0664,51.0006,51.0664,87905.0
2021-05-05 10:50:00,54.34,54.34,54.3,54.32,23365.0,51.0758,51.0758,51.0382,51.057,23365.0
2021-05-05 10:55:00,54.32,54.33,54.31,54.33,11210.0,51.057,51.0664,51.0476,51.0664,11210.0
2021-05-05 11:00:00,54.34,54.38,54.33,54.36,16950.0,51.0758,51.1134,51.0664,51.0946,16950.0
2021-05-05 11:05:00,54.37,54.41,54.37,54.41,12540.0,51.104,51.1416,51.104,51.1416,12540.0
2021-05-05 11:10:00,54.44,54.49,54.44,54.49,23215.0,51.1698,51.2168,51.1698,51.2168,23215.0
2021-05-05 11:15:00,54.49,54.49,54.48,54.48,20450.0,51.2168,51.2168,51.2074,51.2074,20450.0
2021-05-05 11:20:00,54.48,54.5,54.48,54.5,12100.0,51.2074,51.2262,51.2074,51.2262,12100.0
2021-05-05 11:25:00,54.47,54.48,54.47,54.47,3950.0,51.198,51.2074,51.198,51.198,3950.0
2021-05-05 11:30:00,54.5,54.53,54.49,54.53,45085.0,51.2262,51.2544,51.2168,51.2544,45085.0
2021-05-05 11:35:00,54.52,54.54,54.51,54.54,6940.0,51.245,51.2638,51.2356,51.2638,6940.0
2021-05-05 11:40:00,54.53,54.53,54.49,54.53,40205.0,51.2544,51.2544,51.2168,51.2544,40205.0
2021-05-05 11:45:00,54.54,54.55,54.52,54.52,32985.0,51.2638,51.2732,51.245,51.245,32985.0
2021-05-05 11:50:00,54.52,54.55,54.52,54.55,11165.0,51.245,51.2732,51.245,51.2732,11165.0
2021-05-05 11:55:00,54.54,54.58,54.54,54.58,41215.0,51.2638,51.3014,51.2638,51.3014,41215.0
2021-05-05 12:00:00,54.58,54.6,54.56,54.57,14150.0,51.3014,51.3201,51.2826,51.292,14150.0
2021-05-05 12:05:00,54.58,54.6,54.58,54.59,20980.0,51.3014,51.3201,51.3014,51.3107,20980.0
2021-05-05 12:10:00,54.6,54.61,54.56,54.56,7235.0,51.3201,51.3295,51.2826,51.2826,7235.0
2021-05-05 12:15:00,54.56,54.58,54.56,54.56,57180.0,51.2826,51.3014,51.2826,51.2826,57180.0
2021-05-05 12:20:00,54.55,54.56,54.54,54.54,19130.0,51.2732,51.2826,51.2638,51.2638,19130.0
2021-05-05 12:25:00,54.54,54.57,54.54,54.57,25530.0,51.2638,51.292,51.2638,51.292,25530.0
2021-05-05 12:30:00,54.57,54.59,54.54,54.55,68145.0,51.292,51.3107,51.2638,51.2732,68145.0
2021-05-05 12:35:00,54.55,54.55,54.52,54.53,23100.0,51.2732,51.2732,51.245,51.2544,23100.0
2021-05-05 12:40:00,54.5,54.5,54.45,54.47,8840.0,51.2262,51.2262,51.1792,51.198,8840.0
2021-05-05 12:45:00,54.49,54.49,54.47,54.47,39890.0,51.2168,51.2168,51.198,51.198,39890.0
2021-05-05 12:50:00,54.46,54.46,54.44,54.46,10335.0,51.1886,51.1886,51.1698,51.1886,10335.0
2021-05-05 12:55:00,54.46,54.46,54.43,54.43,13590.0,51.1886,51.1886,51.1604,51.1604,13590.0
2021-05-05 13:00:00,54.43,54.46,54.4,54.41,43130.0,51.1604,51.1886,51.1322,51.1416,43130.0
2021-05-05 13:05:00,54.44,54.46,54.44,54.46,4810.0,51.1698,51.1886,51.1698,51.1886,4810.0
2021-05-05 13:10:00,54.45,54.47,54.45,54.47,38625.0,51.1792,51.198,51.1792,51.198,38625.0
2021-05-05 13:15:00,54.46,54.47,54.46,54.47,8080.0,51.1886,51.198,51.1886,51.198,8080.0
2021-05-05 13:20:00,54.47,54.5,54.47,54.5,6635.0,51.198,51.2262,51.198,51.2262,6635.0
2021-05-05 13:25:00,54.48,54.49,54.46,54.48,100635.0,51.2074,51.2168,51.1886,51.2074,100635.0
2021-05-05 13:30:00,54.47,54.52,54.47,54.48,34240.0,51.198,51.245,51.198,51.2074,34240.0
2021-05-05 13:35:00,54.48,54.51,54.47,54.51,27710.0,51.2074,51.2356,51.198,51.2356,27710.0
2021-05-05 13:40:00,54.51,54.52,54.48,54.5,102010.0,51.2356,51.245,51.2074,51.2262,102010.0
2021-05-05 13:45:00,54.5,54.56,54.5,54.55,48500.0,51.2262,51.2826,51.2262,51.2732,48500.0
2021-05-05 13:50:00,54.55,54.58,54.55,54.56,29495.0,51.2732,51.3014,51.2732,51.2826,29495.0
2021-05-05 13:55:00,54.56,54.57,54.53,54.55,30685.0,51.2826,51.292,51.2544,51.2732,30685.0
2021-05-05 14:00:00,54.55,54.56,54.53,54.54,31525.0,51.2732,51.2826,51.2544,51.2638,31525.0
2021-05-05 14:05:00,54.53,54.56,54.51,54.52,36425.0,51.2544,51.2826,51.2356,51.245,36425.0
2021-05-05 14:10:00,54.51,54.58,54.51,54.58,85090.0,51.2356,51.3014,51.2356,51.3014,85090.0
2021-05-05 14:15:00,54.59,54.6,54.54,54.56,121600.0,51.3107,51.3201,51.2638,51.2826,121600.0
2021-05-05 14:20:00,54.56,54.6,54.56,54.58,21570.0,51.2826,51.3201,51.2826,51.3014,21570.0
2021-05-05 14:25:00,54.57,54.6,54.56,54.57,59850.0,51.292,51.3201,51.2826,51.292,59850.0
2021-05-05 14:30:00,54.58,54.6,54.58,54.6,23450.0,51.3014,51.3201,51.3014,51.3201,23450.0
2021-05-05 14:35:00,54.58,54.6,54.57,54.58,12030.0,51.3014,51.3201,51.292,51.3014,12030.0
2021-05-05 14:40:00,54.58,54.58,54.55,54.55,29830.0,51.3014,51.3014,51.2732,51.2732,29830.0
2021-05-05 14:45:00,54.56,54.61,54.55,54.6,38235.0,51.2826,51.3295,51.2732,51.3201,38235.0
2021-05-05 14:50:00,54.6,54.6,54.54,54.56,39215.0,51.3201,51.3201,51.2638,51.2826,39215.0
2021-05-05 14:55:00,54.56,54.57,54.52,54.53,103480.0,51.2826,51.292,51.245,51.2544,103480.0
2021-05-05 15:00:00,54.54,54.55,54.4,54.44,125105.0,51.2638,51.2732,51.1322,51.1698,125105.0
2021-05-05 15:05:00,54.43,54.5,54.41,54.41,107550.0,51.1604,51.2262,51.1416,51.1416,107550.0
2021-05-05 15:10:00,54.41,54.45,54.4,54.42,26840.0,51.1416,51.1792,51.1322,51.151,26840.0
2021-05-05 15:15:00,54.41,54.41,54.35,54.37,12535.0,51.1416,51.1416,51.0852,51.104,12535.0
2021-05-05 15:20:00,54.36,54.36,54.29,54.33,59185.0,51.0946,51.0946,51.0288,51.0664,59185.0
2021-05-05 15:25:00,54.31,54.39,54.28,54.38,37185.0,51.0476,51.1228,51.0194,51.1134,37185.0
2021-05-05 15:30:00,54.36,54.41,54.33,54.39,55530.0,51.0946,51.1416,51.0664,51.1228,55530.0
2021-05-05 15:35:00,54.4,54.42,54.38,54.4,35310.0,51.1322,51.151,51.1134,51.1322,35310.0
2021-05-05 15:40:00,54.4,54.4,54.37,54.39,32960.0,51.1322,51.1322,51.104,51.1228,32960.0
2021-05-05 15:45:00,54.39,54.42,54.36,54.36,109140.0,51.1228,51.151,51.0946,51.0946,109140.0
2021-05-05 15:50:00,54.34,54.42,54.34,54.42,40765.0,51.0758,51.151,51.0758,51.151,40765.0
2021-05-05 15:55:00,54.42,54.42,54.37,54.41,62205.0,51.151,51.151,51.104,51.1416,62205.0
2021-05-06 09:30:00,54.46,54.5,54.38,54.38,134945.0,51.1886,51.2262,51.1134,51.1134,134945.0
2021-05-06 09:35:00,54.37,54.54,54.36,54.54,105660.0,51.104,51.2638,51.0946,51.2638,105660.0
2021-05-06 09:40:00,54.52,54.55,54.35,54.37,109265.0,51.245,51.2732,51.0852,51.104,109265.0
2021-05-06 09:45:00,54.35,54.38,54.28,54.28,139970.0,51.0852,51.1134,51.0194,51.0194,139970.0
2021-05-06 09:50:00,54.28,54.33,54.24,54.31,125440.0,51.0194,51.0664,50.9818,51.0476,125440.0
2021-05-06 09:55:00,54.26,54.28,54.14,54.14,161060.0,51.0006,51.0194,50.8878,50.8878,161060.0
2021-05-06 10:00:00,54.14,54.15,54.05,54.1,129830.0,50.8878,50.8972,50.8032,50.8502,129830.0
2021-05-06 10:05:00,54.09,54.09,53.97,53.97,39360.0,50.8408,50.8408,50.728,50.728,39360.0
2021-05-06 10:10:00,53.96,54.06,53.96,54.02,79080.0,50.7186,50.8126,50.7186,50.775,79080.0
2021-05-06 10:15:00,54.0,54.01,53.9,53.92,54080.0,50.7562,50.7656,50.6622,50.681,54080.0
2021-05-06 10:20:00,53.91,53.97,53.87,53.96,106670.0,50.6716,50.728,50.634,50.7186,106670.0
2021-05-06 10:25:00,53.93,53.97,53.92,53.94,99600.0,50.6904,50.728,50.681,50.6998,99600.0
2021-05-06 10:30:00,53.94,53.99,53.93,53.99,25200.0,50.6998,50.7468,50.6904,50.7468,25200.0
2021-05-06 10:35:00,54.0,54.08,53.99,54.07,44430.0,50.7562,50.8314,50.7468,50.822,44430.0
2021-05-06 10:40:00,54.06,54.08,54.03,54.05,78790.0,50.8126,50.8314,50.7844,50.8032,78790.0
2021-05-06 10:45:00,54.05,54.1,54.0,54.0,34555.0,50.8032,50.8502,50.7562,50.7562,34555.0
2021-05-06 10:50:00,54.0,54.08,54.0,54.07,27950.0,50.7562,50.8314,50.7562,50.822,27950.0
2021-05-06 10:55:00,54.08,54.11,54.05,54.11,30370.0,50.8314,50.8596,50.8032,50.8596,30370.0
2021-05-06 11:00:00,54.12,54.12,54.03,54.06,43205.0,50.869,50.869,50.7844,50.8126,43205.0
2021-05-06 11:05:00,54.08,54.08,53.95,53.98,41215.0,50.8314,50.8314,50.7092,50.7374,41215.0
2021-05-06 11:10:00,53.98,54.0,53.97,54.0,14940.0,50.7374,50.7562,50.728,50.7562,14940.0
2021-05-06 11:15:00,54.01,54.07,53.97,54.06,59685.0,50.7656,50.822,50.728,50.8126,59685.0
2021-05-06 11:20:00,54.06,54.17,54.06,54.16,32310.0,50.8126,50.916,50.8126,50.9066,32310.0
2021-05-06 11:25:00,54.16,54.21,54.16,54.19,121065.0,50.9066,50.9536,50.9066,50.9348,121065.0
2021-05-06 11:30:00,54.2,54.23,54.17,54.23,94045.0,50.9442,50.9724,50.916,50.9724,94045.0
2021-05-06 11:35:00,54.26,54.3,54.25,54.29,67245.0,51.0006,51.0382,50.9912,51.0288,67245.0
2021-05-06 11:40:00,54.32,54.37,54.31,54.36,50920.0,51.057,51.104,51.0476,51.0946,50920.0
2021-05-06 11:45:00,54.35,54.36,54.33,54.35,13810.0,51.0852,51.0946,51.0664,51.0852,13810.0
2021-05-06 11:50:00,54.36,54.39,54.36,54.37,67395.0,51.0946,51.1228,51.0946,51.104,67395.0
2021-05-06 11:55:00,54.36,54.38,54.36,54.37,5425.0,51.0946,51.1134,51.0946,51.104,5425.0
2021-05-06 12:00:00,54.36,54.39,54.32,54.35,59140.0,51.0946,51.1228,51.057,51.0852,59140.0
2021-05-06 12:05:00,54.35,54.37,54.32,54.32,18880.0,51.0852,51.104,51.057,51.057,18880.0
2021-05-06 12:10:00,54.32,54.35,54.3,54.31,40790.0,51.057,51.0852,51.0382,51.0476,40790.0
2021-05-06 12:15:00,54.32,54.35,54.31,54.34,76550.0,51.057,51.0852,51.0476,51.0758,76550.0
2021-05-06 12:20:00,54.32,54.37,54.32,54.35,41465.0,51.057,51.104,51.057,51.0852,41465.0
2021-05-06 12:25:00,54.35,54.4,54.34,54.39,86495.0,51.0852,51.1322,51.0758,51.1228,86495.0
2021-05-06 12:30:00,54.38,54.39,54.32,54.33,16040.0,51.1134,51.1228,51.057,51.0664,16040.0
2021-05-06 12:35:00,54.32,54.32,54.22,54.24,67490.0,51.057,51.057,50.963,50.9818,67490.0
2021-05-06 12:40:00,54.27,54.3,54.27,54.3,7045.0,51.01,51.0382,51.01,51.0382,7045.0
2021-05-06 12:45:00,54.3,54.3,54.27,54.27,26570.0,51.0382,51.0382,51.01,51.01,26570.0
2021-05-06 12:50:00,54.28,54.3,54.28,54.29,21710.0,51.0194,51.0382,51.0194,51.0288,21710.0
2021-05-06 12:55:00,54.27,54.27,54.24,54.27,22540.0,51.01,51.01,50.9818,51.01,22540.0
2021-05-06 13:00:00,54.28,54.32,54.28,54.29,12465.0,51.0194,51.057,51.0194,51.0288,12465.0
2021-05-06 13:05:00,54.3,54.3,54.25,54.28,12720.0,51.0382,51.0382,50.9912,51.0194,12720.0
2021-05-06 13:10:00,54.3,54.32,54.29,54.3,15615.0,51.0382,51.057,51.0288,51.0382,15615.0
2021-05-06 13:15:00,54.29,54.31,54.24,54.25,19635.0,51.0288,51.0476,50.9818,50.9912,19635.0
2021-05-06 13:20:00,54.24,54.27,54.24,54.25,10795.0,50.9818,51.01,50.9818,50.9912,10795.0
2021-05-06 13:25:00,54.27,54.3,54.27,54.28,25290.0,51.01,51.0382,51.01,51.0194,25290.0
2021-05-06 13:30:00,54.29,54.32,54.28,54.28,33505.0,51.0288,51.057,51.0194,51.0194,33505.0
2021-05-06 13:35:00,54.3,54.32,54.29,54.3,52755.0,51.0382,51.057,51.0288,51.0382,52755.0
2021-05-06 13:40:00,54.3,54.31,54.26,54.3,71800.0,51.0382,51.0476,51.0006,51.0382,71800.0
2021-05-06 13:45:00,54.3,54.32,54.25,54.29,69080.0,51.0382,51.057,50.9912,51.0288,69080.0
2021-05-06 13:50:00,54.28,54.28,54.23,54.23,19250.0,51.0194,51.0194,50.9724,50.9724,19250.0
2021-05-06 13:55:00,54.22,54.25,54.18,54.21,13390.0,50.963,50.9912,50.9254,50.9536,13390.0
2021-05-06 14:00:00,54.21,54.21,54.19,54.19,19045.0,50.9536,50.9536,50.9348,50.9348,19045.0
2021-05-06 14:05:00,54.2,54.23,54.2,54.23,15455.0,50.9442,50.9724,50.9442,50.9724,15455.0
2021-05-06 14:10:00,54.21,54.27,54.13,54.22,25225.0,50.9536,51.01,50.8784,50.963,25225.0
2021-05-06 14:15:00,54.23,54.25,54.18,54.2,14680.0,50.9724,50.9912,50.9254,50.9442,14680.0
2021-05-06 14:20:00,54.13,54.2,54.13,54.2,21700.0,50.8784,50.9442,50.8784,50.9442,21700.0
2021-05-06 14:25:00,54.21,54.21,54.09,54.09,48880.0,50.9536,50.9536,50.8408,50.8408,48880.0
2021-05-06 14:30:00,54.09,54.12,54.04,54.06,21090.0,50.8408,50.869,50.7938,50.8126,21090.0
2021-05-06 14:35:00,54.06,54.09,54.05,54.07,22935.0,50.8126,50.8408,50.8032,50.822,22935.0
2021-05-06 14:40:00,54.07,54.08,54.02,54.05,32215.0,50.822,50.8314,50.775,50.8032,32215.0
2021-05-06 14:45:00,54.05,54.12,54.05,54.08,57845.0,50.8032,50.869,50.8032,50.8314,57845.0
2021-05-06 14:50:00,54.1,54.15,54.09,54.14,43275.0,50.8502,50.8972,50.8408,50.8878,43275.0
2021-05-06 14:55:00,54.14,54.18,54.12,54.12,11465.0,50.8878,50.9254,50.869,50.869,11465.0
2021-05-06 15:00:00,54.11,54.16,54.1,54.14,40610.0,50.8596,50.9066,50.8502,50.8878,40610.0
2021-05-06 15:05:00,54.12,54.16,54.11,54.14,24365.0,50.869,50.9066,50.8596,50.8878,24365.0
2021-05-06 15:10:00,54.16,54.21,54.15,54.19,48585.0,50.9066,50.9536,50.8972,50.9348,48585.0
2021-05-06 15:15:00,54.19,54.21,54.18,54.21,38670.0,50.9348,50.9536,50.9254,50.9536,38670.0
2021-05-06 15:20:00,54.2,54.25,54.19,54.25,21375.0,50.9442,50.9912,50.9348,50.9912,21375.0
2021-05-06 15:25:00,54.25,54.38,54.25,54.37,47955.0,50.9912,51.1134,50.9912,51.104,47955.0
2021-05-06 15:30:00,54.36,54.39,54.36,54.37,21875.0,51.0946,51.1228,51.0946,51.104,21875.0
2021-05-06 15:35:00,54.38,54.44,54.37,54.44,60625.0,51.1134,51.1698,51.104,51.1698,60625.0
2021-05-06 15:40:00,54.45,54.48,54.44,54.47,43030.0,51.1792,51.2074,51.1698,51.198,43030.0
2021-05-06 15:45:00,54.48,54.55,54.48,54.53,80610.0,51.2074,51.2732,51.2074,51.2544,80610.0
2021-05-06 15:50:00,54.54,54.65,54.54,54.61,93050.0,51.2638,51.3671,51.2638,51.3295,93050.0
2021-05-06 15:55:00,54.62,54.7,54.59,54.69,181615.0,51.3389,51.4141,51.3107,51.4047,181615.0
2021-05-07 09:30:00,54.62,54.62,54.43,54.49,304600.0,51.3389,51.3389,51.1604,51.2168,304600.0
2021-05-07 09:35:00,54.48,54.75,54.48,54.75,99140.0,51.2074,51.4611,51.2074,51.4611,99140.0
2021-05-07 09:40:00,54.77,54.88,54.76,54.88,141140.0,51.4799,51.5833,51.4705,51.5833,141140.0
2021-05-07 09:45:00,54.89,54.92,54.84,54.92,137305.0,51.5927,51.6209,51.5457,51.6209,137305.0
2021-05-07 09:50:00,54.92,54.94,54.79,54.81,47020.0,51.6209,51.6397,51.4987,51.5175,47020.0
2021-05-07 09:55:00,54.82,54.82,54.74,54.75,45340.0,51.5269,51.5269,51.4517,51.4611,45340.0
2021-05-07 10:00:00,54.8,54.85,54.79,54.84,49495.0,51.5081,51.5551,51.4987,51.5457,49495.0
2021-05-07 10:05:00,54.85,54.97,54.85,54.97,49125.0,51.5551,51.6679,51.5551,51.6679,49125.0
2021-05-07 10:10:00,54.99,55.05,54.98,55.04,80400.0,51.6867,51.7431,51.6773,51.7337,80400.0
2021-05-07 10:15:00,55.03,55.07,55.01,55.03,160905.0,51.7243,51.7619,51.7055,51.7243,160905.0
2021-05-07 10:20:00,55.02,55.03,54.97,54.97,44210.0,51.7149,51.7243,51.6679,51.6679,44210.0
2021-05-07 10:25:00,54.98,55.02,54.97,55.01,74675.0,51.6773,51.7149,51.6679,51.7055,74675.0
2021-05-07 10:30:00,55.02,55.05,54.99,55.01,128090.0,51.7149,51.7431,51.6867,51.7055,128090.0
2021-05-07 10:35:00,55.0,55.05,54.99,55.04,37985.0,51.6961,51.7431,51.6867,51.7337,37985.0
2021-05-07 10:40:00,55.04,55.14,55.04,55.13,87055.0,51.7337,51.8277,51.7337,51.8183,87055.0
2021-05-07 10:45:00,55.13,55.15,55.07,55.11,107565.0,51.8183,51.8371,51.7619,51.7995,107565.0
2021-05-07 10:50:00,55.11,55.16,55.11,55.14,65660.0,51.7995,51.8465,51.7995,51.8277,65660.0
2021-05-07 10:55:00,55.14,55.15,55.1,55.11,40375.0,51.8277,51.8371,51.7901,51.7995,40375.0
2021-05-07 11:00:00,55.13,55.15,55.09,55.12,32240.0,51.8183,51.8371,51.7807,51.8089,32240.0
2021-05-07 11:05:00,55.11,55.14,55.1,55.1,56200.0,51.7995,51.8277,51.7901,51.7901,56200.0
2021-05-07 11:10:00,55.09,55.1,55.06,55.09,77100.0,51.7807,51.7901,51.7525,51.7807,77100.0
2021-05-07 11:15:00,55.08,55.11,55.07,55.08,12390.0,51.7713,51.7995,51.7619,51.7713,12390.0
2021-05-07 11:20:00,55.07,55.08,55.05,55.06,36625.0,51.7619,51.7713,51.7431,51.7525,36625.0
2021-05-07 11:25:00,55.06,55.07,55.05,55.06,16835.0,51.7525,51.7619,51.7431,51.7525,16835.0
2021-05-07 11:30:00,55.07,55.11,55.04,55.1,24510.0,51.7619,51.7995,51.7337,51.7901,24510.0
2021-05-07 11:35:00,55.11,55.11,55.06,55.06,25510.0,51.7995,51.7995,51.7525,51.7525,25510.0
2021-05-07 11:40:00,55.07,55.12,55.07,55.1,44085.0,51.7619,51.8089,51.7619,51.7901,44085.0
2021-05-07 11:45:00,55.1,55.1,55.04,55.08,90070.0,51.7901,51.7901,51.7337,51.7713,90070.0
2021-05-07 11:50:00,55.08,55.1,55.07,55.08,66190.0,51.7713,51.7901,51.7619,51.7713,66190.0
2021-05-07 11:55:00,55.08,55.08,55.02,55.03,70295.0,51.7713,51.7713,51.7149,51.7243,70295.0
2021-05-07 12:00:00,55.03,55.05,55.01,55.05,70230.0,51.7243,51.7431,51.7055,51.7431,70230.0
2021-05-07 12:05:00,55.05,55.09,55.03,55.09,36020.0,51.7431,51.7807,51.7243,51.7807,36020.0
2021-05-07 12:10:00,55.08,55.1,55.06,55.07,67170.0,51.7713,51.7901,51.7525,51.7619,67170.0
2021-05-07 12:15:00,55.07,55.07,55.05,55.06,32155.0,51.7619,51.7619,51.7431,51.7525,32155.0
2021-05-07 12:20:00,55.07,55.13,55.07,55.13,46290.0,51.7619,51.8183,51.7619,51.8183,46290.0
2021-05-07 12:25:00,55.13,55.14,55.11,55.14,42700.0,51.8183,51.8277,51.7995,51.8277,42700.0
2021-05-07 12:30:00,55.15,55.15,55.12,55.14,37920.0,51.8371,51.8371,51.8089,51.8277,37920.0
2021-05-07 12:35:00,55.13,55.15,55.12,55.13,38095.0,51.8183,51.8371,51.8089,51.8183,38095.0
2021-05-07 12:40:00,55.14,55.14,55.12,55.13,36260.0,51.8277,51.8277,51.8089,51.8183,36260.0
2021-05-07 12:45:00,55.15,55.15,55.13,55.13,41665.0,51.8371,51.8371,51.8183,51.8183,41665.0
2021-05-07 12:50:00,55.13,55.16,55.13,55.16,35660.0,51.8183,51.8465,51.8183,51.8465,35660.0
2021-05-07 12:55:00,55.16,55.19,55.16,55.19,31510.0,51.8465,51.8747,51.8465,51.8747,31510.0
2021-05-07 13:00:00,55.19,55.23,55.18,55.22,31060.0,51.8747,51.9123,51.8653,51.9029,31060.0
2021-05-07 13:05:00,55.21,55.22,55.17,55.17,41555.0,51.8935,51.9029,51.8559,51.8559,41555.0
2021-05-07 13:10:00,55.18,55.22,55.18,55.18,48910.0,51.8653,51.9029,51.8653,51.8653,48910.0
2021-05-07 13:15:00,55.18,55.18,55.14,55.14,53755.0,51.8653,51.8653,51.8277,51.8277,53755.0
2021-05-07 13:20:00,55.13,55.21,55.13,55.2,32060.0,51.8183,51.8935,51.8183,51.8841,32060.0
2021-05-07 13:25:00,55.18,55.19,55.14,55.15,36150.0,51.8653,51.8747,51.8277,51.8371,36150.0
2021-05-07 13:30:00,55.14,55.2,55.14,55.2,19495.0,51.8277,51.8841,51.8277,51.8841,19495.0
2021-05-07 13:35:00,55.2,55.2,55.16,55.19,22980.0,51.8841,51.8841,51.8465,51.8747,22980.0
2021-05-07 13:40:00,55.19,55.22,55.18,55.2,36510.0,51.8747,51.9029,51.8653,51.8841,36510.0
2021-05-07 13:45:00,55.2,55.22,55.19,55.19,37275.0,51.8841,51.9029,51.8747,51.8747,37275.0
2021-05-07 13:50:00,55.2,55.24,55.2,55.22,46795.0,51.8841,51.9217,51.8841,51.9029,46795.0
2021-05-07 13:55:00,55.22,55.23,55.2,55.2,29300.0,51.9029,51.9123,51.8841,51.8841,29300.0
2021-05-07 14:00:00,55.2,55.22,55.11,55.22,49485.0,51.8841,51.9029,51.7995,51.9029,49485.0
2021-05-07 14:05:00,55.21,55.22,55.18,55.22,35735.0,51.8935,51.9029,51.8653,51.9029,35735.0
2021-05-07 14:10:00,55.23,55.24,55.2,55.2,6565.0,51.9123,51.9217,51.8841,51.8841,6565.0
2021-05-07 14:15:00,55.21,55.22,55.21,55.21,24105.0,51.8935,51.9029,51.8935,51.8935,24105.0
2021-05-07 14:20:00,55.21,55.23,55.18,55.23,16350.0,51.8935,51.9123,51.8653,51.9123,16350.0
2021-05-07 14:25:00,55.23,55.25,55.22,55.24,22540.0,51.9123,51.9311,51.9029,51.9217,22540.0
2021-05-07 14:30:00,55.24,55.26,55.23,55.24,30850.0,51.9217,51.9405,51.9123,51.9217,30850.0
2021-05-07 14:35:00,55.23,55.23,55.19,55.21,37985.0,51.9123,51.9123,51.8747,51.8935,37985.0
2021-05-07 14:40:00,55.2,55.2,55.15,55.17,38435.0,51.8841,51.8841,51.8371,51.8559,38435.0
2021-05-07 14:45:00,55.18,55.19,55.16,55.17,21235.0,51.8653,51.8747,51.8465,51.8559,21235.0
2021-05-07 14:50:00,55.17,55.2,55.16,55.17,27870.0,51.8559,51.8841,51.8465,51.8559,27870.0
2021-05-07 14:55:00,55.19,55.23,55.19,55.22,40485.0,51.8747,51.9123,51.8747,51.9029,40485.0
2021-05-07 15:00:00,55.22,55.25,55.21,55.25,40280.0,51.9029,51.9311,51.8935,51.9311,40280.0
2021-05-07 15:05:00,55.25,55.27,55.25,55.27,70290.0,51.9311,51.9499,51.9311,51.9499,70290.0
2021-05-07 15:10:00,55.25,55.25,55.23,55.24,17140.0,51.9311,51.9311,51.9123,51.9217,17140.0
2021-05-07 15:15:00,55.25,55.28,55.25,55.25,17055.0,51.9311,51.9593,51.9311,51.9311,17055.0
2021-05-07 15:20:00,55.25,55.28,55.24,55.25,42180.0,51.9311,51.9593,51.9217,51.9311,42180.0
2021-05-07 15:25:00,55.25,55.25,55.22,55.24,16905.0,51.9311,51.9311,51.9029,51.9217,16905.0
2021-05-07 15:30:00,55.26,55.27,55.24,55.24,53030.0,51.9405,51.9499,51.9217,51.9217,53030.0
2021-05-07 15:35:00,55.24,55.25,55.21,55.24,83375.0,51.9217,51.9311,51.8935,51.9217,83375.0
2021-05-07 15:40:00,55.24,55.24,55.21,55.23,42455.0,51.9217,51.9217,51.8935,51.9123,42455.0
2021-05-07 15:45:00,55.22,55.26,55.21,55.26,54685.0,51.9029,51.9405,51.8935,51.9405,54685.0
2021-05-07 15:50:00,55.26,55.3,55.24,55.3,175755.0,51.9405,51.9781,51.9217,51.9781,175755.0
2021-05-07 15:55:00,55.3,55.32,55.27,55.27,124785.0,51.9781,51.9969,51.9499,51.9499,124785.0
2021-05-10 09:30:00,55.33,55.48,55.33,55.41,224165.0,52.0063,52.1473,52.0063,52.0815,224165.0
2021-05-10 09:35:00,55.41,55.41,55.3,55.33,47110.0,52.0815,52.0815,51.9781,52.0063,47110.0
2021-05-10 09:40:00,55.32,55.34,55.19,55.22,160775.0,51.9969,52.0157,51.8747,51.9029,160775.0
2021-05-10 09:45:00,55.21,55.31,55.12,55.25,200275.0,51.8935,51.9875,51.8089,51.9311,200275.0
2021-05-10 09:50:00,55.25,55.27,55.2,55.23,128605.0,51.9311,51.9499,51.8841,51.9123,128605.0
2021-05-10 09:55:00,55.23,55.28,55.2,55.27,40885.0,51.9123,51.9593,51.8841,51.9499,40885.0
2021-05-10 10:00:00,55.28,55.32,55.22,55.31,124650.0,51.9593,51.9969,51.9029,51.9875,124650.0
2021-05-10 10:05:00,55.31,55.36,55.26,55.36,45305.0,51.9875,52.0345,51.9405,52.0345,45305.0
2021-05-10 10:10:00,55.37,55.46,55.36,55.45,106555.0,52.0439,52.1285,52.0345,52.1191,106555.0
2021-05-10 10:15:00,55.44,55.45,55.38,55.43,125820.0,52.1097,52.1191,52.0533,52.1003,125820.0
2021-05-10 10:20:00,55.43,55.46,55.38,55.38,59405.0,52.1003,52.1285,52.0533,52.0533,59405.0
2021-05-10 10:25:00,55.39,55.39,55.31,55.33,62985.0,52.0627,52.0627,51.9875,52.0063,62985.0
2021-05-10 10:30:00,55.31,55.32,55.23,55.23,56240.0,51.9875,51.9969,51.9123,51.9123,56240.0
2021-05-10 10:35:00,55.23,55.29,55.23,55.29,48240.0,51.9123,51.9687,51.9123,51.9687,48240.0
2021-05-10 10:40:00,55.28,55.28,55.23,55.25,14010.0,51.9593,51.9593,51.9123,51.9311,14010.0
2021-05-10 10:45:00,55.26,55.27,55.2,55.2,25125.0,51.9405,51.9499,51.8841,51.8841,25125.0
2021-05-10 10:50:00,55.2,55.3,55.2,55.28,55300.0,51.8841,51.9781,51.8841,51.9593,55300.0
2021-05-10 10:55:00,55.26,55.35,55.26,55.32,24670.0,51.9405,52.0251,51.9405,51.9969,24670.0
2021-05-10 11:00:00,55.33,55.37,55.32,55.36,34500.0,52.0063,52.0439,51.9969,52.0345,34500.0
2021-05-10 11:05:00,55.37,55.42,55.36,55.39,9795.0,52.0439,52.0909,52.0345,52.0627,9795.0
2021-05-10 11:10:00,55.38,55.42,55.38,55.39,21925.0,52.0533,52.0909,52.0533,52.0627,21925.0
2021-05-10 11:15:00,55.39,55.44,55.31,55.44,32205.0,52.0627,52.1097,51.9875,52.1097,32205.0
2021-05-10 11:20:00,55.44,55.48,55.44,55.46,22970.0,52.1097,52.1473,52.1097,52.1285,22970.0
2021-05-10 11:25:00,55.47,55.48,55.45,55.47,9300.0,52.1379,52.1473,52.1191,52.1379,9300.0
2021-05-10 11:30:00,55.48,55.5,55.47,55.49,21620.0,52.1473,52.1661,52.1379,52.1567,21620.0
2021-05-10 11:35:00,55.49,55.49,55.46,55.48,18505.0,52.1567,52.1567,52.1285,52.1473,18505.0
2021-05-10 11:40:00,55.47,55.48,55.46,55.47,35055.0,52.1379,52.1473,52.1285,52.1379,35055.0
2021-05-10 11:45:00,55.47,55.47,55.41,55.41,31325.0,52.1379,52.1379,52.0815,52.0815,31325.0
2021-05-10 11:50:00,55.4,55.41,55.39,55.41,21695.0,52.0721,52.0815,52.0627,52.0815,21695.0
2021-05-10 11:55:00,55.43,55.44,55.41,55.41,9580.0,52.1003,52.1097,52.0815,52.0815,9580.0
2021-05-10 12:00:00,55.41,55.45,55.41,55.44,21840.0,52.0815,52.1191,52.0815,52.1097,21840.0
2021-05-10 12:05:00,55.43,55.43,55.41,55.41,20910.0,52.1003,52.1003,52.0815,52.0815,20910.0
2021-05-10 12:10:00,55.41,55.43,55.4,55.43,34560.0,52.0815,52.1003,52.0721,52.1003,34560.0
2021-05-10 12:15:00,55.42,55.45,55.41,55.44,20060.0,52.0909,52.1191,52.0815,52.1097,20060.0
2021-05-10 12:20:00,55.44,55.46,55.43,55.46,63370.0,52.1097,52.1285,52.1003,52.1285,63370.0
2021-05-10 12:25:00,55.46,55.47,55.36,55.37,77300.0,52.1285,52.1379,52.0345,52.0439,77300.0
2021-05-10 12:30:00,55.39,55.39,55.37,55.39,27445.0,52.0627,52.0627,52.0439,52.0627,27445.0
2021-05-10 12:35:00,55.4,55.42,55.4,55.4,17925.0,52.0721,52.0909,52.0721,52.0721,17925.0
2021-05-10 12:40:00,55.4,55.4,55.34,55.35,6605.0,52.0721,52.0721,52.0157,52.0251,6605.0
2021-05-10 12:45:00,55.35,55.36,55.34,55.34,9340.0,52.0251,52.0345,52.0157,52.0157,9340.0
2021-05-10 12:50:00,55.34,55.35,55.32,55.32,13495.0,52.0157,52.0251,51.9969,51.9969,13495.0
2021-05-10 12:55:00,55.32,55.32,55.26,55.27,12070.0,51.9969,51.9969,51.9405,51.9499,12070.0
2021-05-10 13:00:00,55.31,55.31,55.28,55.28,13865.0,51.9875,51.9875,51.9593,51.9593,13865.0
2021-05-10 13:05:00,55.28,55.3,55.27,55.3,20595.0,51.9593,51.9781,51.9499,51.9781,20595.0
2021-05-10 13:10:00,55.3,55.33,55.29,55.33,6625.0,51.9781,52.0063,51.9687,52.0063,6625.0
2021-05-10 13:15:00,55.31,55.32,55.29,55.3,4890.0,51.9875,51.9969,51.9687,51.9781,4890.0
2021-05-10 13:20:00,55.31,55.34,55.31,55.34,5415.0,51.9875,52.0157,51.9875,52.0157,5415.0
2021-05-10 13:25:00,55.34,55.35,55.28,55.28,11375.0,52.0157,52.0251,51.9593,51.9593,11375.0
2021-05-10 13:30:00,55.26,55.3,55.26,55.3,71660.0,51.9405,51.9781,51.9405,51.9781,71660.0
2021-05-10 13:35:00,55.28,55.28,55.24,55.25,39410.0,51.9593,51.9593,51.9217,51.9311,39410.0
2021-05-10 13:40:00,55.24,55.25,55.22,55.25,27240.0,51.9217,51.9311,51.9029,51.9311,27240.0
2021-05-10 13:45:00,55.25,55.28,55.24,55.26,25120.0,51.9311,51.9593,51.9217,51.9405,25120.0
2021-05-10 13:50:00,55.26,55.28,55.26,55.26,28595.0,51.9405,51.9593,51.9405,51.9405,28595.0
2021-05-10 13:55:00,55.23,55.28,55.21,55.24,42340.0,51.9123,51.9593,51.8935,51.9217,42340.0
2021-05-10 14:00:00,55.24,55.24,55.2,55.24,46690.0,51.9217,51.9217,51.8841,51.9217,46690.0
2021-05-10 14:05:00,55.23,55.23,55.19,55.22,80355.0,51.9123,51.9123,51.8747,51.9029,80355.0
2021-05-10 14:10:00,55.23,55.25,55.23,55.25,21260.0,51.9123,51.9311,51.9123,51.9311,21260.0
2021-05-10 14:15:00,55.22,55.22,55.03,55.09,149175.0,51.9029,51.9029,51.7243,51.7807,149175.0
2021-05-10 14:20:00,55.1,55.1,54.93,55.06,81315.0,51.7901,51.7901,51.6303,51.7525,81315.0
2021-05-10 14:25:00,55.05,55.09,54.99,55.0,70875.0,51.7431,51.7807,51.6867,51.6961,70875.0
2021-05-10 14:30:00,54.99,55.02,54.93,55.01,47465.0,51.6867,51.7149,51.6303,51.7055,47465.0
2021-05-10 14:35:00,55.02,55.03,54.93,54.96,52340.0,51.7149,51.7243,51.6303,51.6585,52340.0
2021-05-10 14:40:00,54.97,54.98,54.89,54.9,28975.0,51.6679,51.6773,51.5927,51.6021,28975.0
2021-05-10 14:45:00,54.9,54.91,54.84,54.85,53745.0,51.6021,51.6115,51.5457,51.5551,53745.0
2021-05-10 14:50:00,54.83,54.84,54.77,54.78,149470.0,51.5363,51.5457,51.4799,51.4893,149470.0
2021-05-10 14:55:00,54.78,54.85,54.78,54.85,63620.0,51.4893,51.5551,51.4893,51.5551,63620.0
2021-05-10 15:00:00,54.85,54.9,54.84,54.9,50315.0,51.5551,51.6021,51.5457,51.6021,50315.0
2021-05-10 15:05:00,54.88,54.88,54.81,54.87,12925.0,51.5833,51.5833,51.5175,51.5739,12925.0
2021-05-10 15:10:00,54.88,54.94,54.88,54.9,18175.0,51.5833,51.6397,51.5833,51.6021,18175.0
2021-05-10 15:15:00,54.89,54.89,54.82,54.85,64910.0,51.5927,51.5927,51.5269,51.5551,64910.0
2021-05-10 15:20:00,54.82,54.84,54.74,54.82,135400.0,51.5269,51.5457,51.4517,51.5269,135400.0
2021-05-10 15:25:00,54.81,54.89,54.81,54.89,51830.0,51.5175,51.5927,51.5175,51.5927,51830.0
2021-05-10 15:30:00,54.87,54.89,54.82,54.89,35745.0,51.5739,51.5927,51.5269,51.5927,35745.0
2021-05-10 15:35:00,54.9,54.9,54.82,54.85,43610.0,51.6021,51.6021,51.5269,51.5551,43610.0
2021-05-10 15:40:00,54.86,54.88,54.86,54.86,12065.0,51.5645,51.5833,51.5645,51.5645,12065.0
2021-05-10 15:45:00,54.87,54.89,54.75,54.78,64185.0,51.5739,51.5927,51.4611,51.4893,64185.0
2021-05-10 15:50:00,54.78,54.79,54.69,54.69,66325.0,51.4893,51.4987,51.4047,51.4047,66325.0
2021-05-10 15:55:00,54.7,54.74,54.61,54.61,400800.0,51.4141,51.4517,51.3295,51.3295,400800.0
2021-05-11 09:30:00,53.71,53.94,53.71,53.82,496105.0,50.4836,50.6998,50.4836,50.587,496105.0
2021-05-11 09:35:00,53.83,53.94,53.79,53.91,322020.0,50.5964,50.6998,50.5588,50.6716,322020.0
2021-05-11 09:40:00,53.9,54.04,53.89,54.04,248715.0,50.6622,50.7938,50.6528,50.7938,248715.0
2021-05-11 09:45:00,54.02,54.07,53.94,54.03,157675.0,50.775,50.822,50.6998,50.7844,157675.0
2021-05-11 09:50:00,54.02,54.21,54.02,54.21,209045.0,50.775,50.9536,50.775,50.9536,209045.0
2021-05-11 09:55:00,54.19,54.37,54.17,54.37,119710.0,50.9348,51.104,50.916,51.104,119710.0
2021-05-11 10:00:00,54.35,54.41,54.32,54.4,110225.0,51.0852,51.1416,51.057,51.1322,110225.0
2021-05-11 10:05:00,54.37,54.38,54.08,54.08,281190.0,51.104,51.1134,50.8314,50.8314,281190.0
2021-05-11 10:10:00,54.09,54.11,53.98,53.98,177580.0,50.8408,50.8596,50.7374,50.7374,177580.0
2021-05-11 10:15:00,53.99,54.0,53.87,53.93,140010.0,50.7468,50.7562,50.634,50.6904,140010.0
2021-05-11 10:20:00,53.95,54.08,53.91,53.91,119215.0,50.7092,50.8314,50.6716,50.6716,119215.0
2021-05-11 10:25:00,53.89,53.91,53.74,53.74,243660.0,50.6528,50.6716,50.5118,50.5118,243660.0
2021-05-11 10:30:00,53.65,53.74,53.62,53.7,113175.0,50.4272,50.5118,50.399,50.4742,113175.0
2021-05-11 10:35:00,53.69,53.69,53.55,53.63,167555.0,50.4648,50.4648,50.3332,50.4084,167555.0
2021-05-11 10:40:00,53.62,53.76,53.62,53.69,110630.0,50.399,50.5306,50.399,50.4648,110630.0
2021-05-11 10:45:00,53.66,53.82,53.52,53.82,201675.0,50.4366,50.587,50.305,50.587,201675.0
2021-05-11 10:50:00,53.77,53.89,53.77,53.87,43385.0,50.54,50.6528,50.54,50.634,43385.0
2021-05-11 10:55:00,53.85,53.95,53.84,53.85,100285.0,50.6152,50.7092,50.6058,50.6152,100285.0
2021-05-11 11:00:00,53.84,53.9,53.72,53.72,57725.0,50.6058,50.6622,50.493,50.493,57725.0
2021-05-11 11:05:00,53.71,53.87,53.69,53.83,106660.0,50.4836,50.634,50.4648,50.5964,106660.0
2021-05-11 11:10:00,53.8,53.94,53.8,53.94,90910.0,50.5682,50.6998,50.5682,50.6998,90910.0
2021-05-11 11:15:00,53.94,54.11,53.88,54.1,104995.0,50.6998,50.8596,50.6434,50.8502,104995.0
2021-05-11 11:20:00,54.1,54.12,54.06,54.09,22390.0,50.8502,50.869,50.8126,50.8408,22390.0
2021-05-11 11:25:00,54.09,54.15,54.08,54.15,71580.0,50.8408,50.8972,50.8314,50.8972,71580.0
2021-05-11 11:30:00,54.15,54.16,54.08,54.12,25075.0,50.8972,50.9066,50.8314,50.869,25075.0
2021-05-11 11:35:00,54.14,54.19,54.12,54.17,53090.0,50.8878,50.9348,50.869,50.916,53090.0
2021-05-11 11:40:00,54.19,54.19,54.03,54.03,46570.0,50.9348,50.9348,50.7844,50.7844,46570.0
2021-05-11 11:45:00,54.04,54.21,54.04,54.21,17850.0,50.7938,50.9536,50.7938,50.9536,17850.0
2021-05-11 11:50:00,54.2,54.25,54.15,54.25,43510.0,50.9442,50.9912,50.8972,50.9912,43510.0
2021-05-11 11:55:00,54.25,54.26,54.13,54.13,69505.0,50.9912,51.0006,50.8784,50.8784,69505.0
2021-05-11 12:00:00,54.1,54.14,54.05,54.08,75610.0,50.8502,50.8878,50.8032,50.8314,75610.0
2021-05-11 12:05:00,54.06,54.1,54.05,54.07,68530.0,50.8126,50.8502,50.8032,50.822,68530.0
2021-05-11 12:10:00,54.09,54.13,54.07,54.12,26410.0,50.8408,50.8784,50.822,50.869,26410.0
2021-05-11 12:15:00,54.16,54.17,54.07,54.13,76785.0,50.9066,50.916,50.822,50.8784,76785.0
2021-05-11 12:20:00,54.14,54.14,54.07,54.1,127565.0,50.8878,50.8878,50.822,50.8502,127565.0
2021-05-11 12:25:00,54.09,54.1,54.0,54.01,47625.0,50.8408,50.8502,50.7562,50.7656,47625.0
2021-05-11 12:30:00,54.01,54.03,53.95,53.96,64315.0,50.7656,50.7844,50.7092,50.7186,64315.0
2021-05-11 12:35:00,53.99,54.13,53.98,54.1,50880.0,50.7468,50.8784,50.7374,50.8502,50880.0
2021-05-11 12:40:00,54.09,54.11,53.97,53.97,112500.0,50.8408,50.8596,50.728,50.728,112500.0
2021-05-11 12:45:00,53.99,54.0,53.93,53.97,123175.0,50.7468,50.7562,50.6904,50.728,123175.0
2021-05-11 12:50:00,53.97,53.97,53.86,53.88,116125.0,50.728,50.728,50.6246,50.6434,116125.0
2021-05-11 12:55:00,53.9,53.94,53.86,53.93,319560.0,50.6622,50.6998,50.6246,50.6904,319560.0
2021-05-11 13:00:00,53.93,54.08,53.91,54.08,295345.0,50.6904,50.8314,50.6716,50.8314,295345.0
2021-05-11 13:05:00,54.07,54.09,54.01,54.07,120605.0,50.822,50.8408,50.7656,50.822,120605.0
2021-05-11 13:10:00,54.07,54.11,54.04,54.04,181090.0,50.822,50.8596,50.7938,50.7938,181090.0
2021-05-11 13:15:00,54.05,54.13,54.02,54.11,142690.0,50.8032,50.8784,50.775,50.8596,142690.0
2021-05-11 13:20:00,54.12,54.16,54.11,54.14,109470.0,50.869,50.9066,50.8596,50.8878,109470.0
2021-05-11 13:25:00,54.14,54.21,54.13,54.19,97995.0,50.8878,50.9536,50.8784,50.9348,97995.0
2021-05-11 13:30:00,54.21,54.23,54.19,54.23,250065.0,50.9536,50.9724,50.9348,50.9724,250065.0
2021-05-11 13:35:00,54.23,54.26,54.2,54.25,220580.0,50.9724,51.0006,50.9442,50.9912,220580.0
2021-05-11 13:40:00,54.26,54.29,54.25,54.29,122640.0,51.0006,51.0288,50.9912,51.0288,122640.0
2021-05-11 13:45:00,54.3,54.31,54.25,54.28,190200.0,51.0382,51.0476,50.9912,51.0194,190200.0
2021-05-11 13:50:00,54.29,54.29,54.18,54.18,151790.0,51.0288,51.0288,50.9254,50.9254,151790.0
2021-05-11 13:55:00,54.18,54.31,54.18,54.3,50625.0,50.9254,51.0476,50.9254,51.0382,50625.0
2021-05-11 14:00:00,54.32,54.4,54.29,54.36,36525.0,51.057,51.1322,51.0288,51.0946,36525.0
2021-05-11 14:05:00,54.37,54.37,54.23,54.26,86925.0,51.104,51.104,50.9724,51.0006,86925.0
2021-05-11 14:10:00,54.26,54.27,54.16,54.16,39170.0,51.0006,51.01,50.9066,50.9066,39170.0
2021-05-11 14:15:00,54.17,54.19,54.13,54.19,49700.0,50.916,50.9348,50.8784,50.9348,49700.0
2021-05-11 14:20:00,54.22,54.25,54.19,54.24,57850.0,50.963,50.9912,50.9348,50.9818,57850.0
2021-05-11 14:25:00,54.23,54.35,54.21,54.35,133705.0,50.9724,51.0852,50.9536,51.0852,133705.0
2021-05-11 14:30:00,54.32,54.32,54.13,54.2,177020.0,51.057,51.057,50.8784,50.9442,177020.0
2021-05-11 14:35:00,54.21,54.24,54.11,54.14,51995.0,50.9536,50.9818,50.8596,50.8878,51995.0
2021-05-11 14:40:00,54.11,54.15,54.06,54.12,112300.0,50.8596,50.8972,50.8126,50.869,112300.0
2021-05-11 14:45:00,54.12,54.23,54.11,54.23,276805.0,50.869,50.9724,50.8596,50.9724,276805.0
2021-05-11 14:50:00,54.22,54.25,54.14,54.2,68780.0,50.963,50.9912,50.8878,50.9442,68780.0
2021-05-11 14:55:00,54.23,54.23,54.13,54.16,151150.0,50.9724,50.9724,50.8784,50.9066,151150.0
2021-05-11 15:00:00,54.15,54.2,54.13,54.18,124925.0,50.8972,50.9442,50.8784,50.9254,124925.0
2021-05-11 15:05:00,54.18,54.19,54.09,54.1,81480.0,50.9254,50.9348,50.8408,50.8502,81480.0
2021-05-11 15:10:00,54.12,54.12,54.04,54.06,105480.0,50.869,50.869,50.7938,50.8126,105480.0
2021-05-11 15:15:00,54.05,54.23,54.03,54.23,127125.0,50.8032,50.9724,50.7844,50.9724,127125.0
2021-05-11 15:20:00,54.23,54.25,54.19,54.23,136845.0,50.9724,50.9912,50.9348,50.9724,136845.0
2021-05-11 15:25:00,54.24,54.33,54.23,54.28,117760.0,50.9818,51.0664,50.9724,51.0194,117760.0
2021-05-11 15:30:00,54.27,54.29,54.1,54.12,120180.0,51.01,51.0288,50.8502,50.869,120180.0
2021-05-11 15:35:00,54.09,54.09,53.99,54.03,70290.0,50.8408,50.8408,50.7468,50.7844,70290.0
2021-05-11 15:40:00,54.04,54.09,54.03,54.05,42200.0,50.7938,50.8408,50.7844,50.8032,42200.0
2021-05-11 15:45:00,54.05,54.17,54.04,54.17,36980.0,50.8032,50.916,50.7938,50.916,36980.0
2021-05-11 15:50:00,54.18,54.2,54.09,54.11,57135.0,50.9254,50.9442,50.8408,50.8596,57135.0
2021-05-11 15:55:00,54.09,54.19,54.07,54.12,299000.0,50.8408,50.9348,50.822,50.869,299000.0
2021-05-12 09:30:00,53.78,54.07,53.7,54.06,445530.0,50.5494,50.822,50.4742,50.8126,445530.0
2021-05-12 09:35:00,54.07,54.1,53.9,53.93,148925.0,50.822,50.8502,50.6622,50.6904,148925.0
2021-05-12 09:40:00,53.92,53.95,53.69,53.74,71395.0,50.681,50.7092,50.4648,50.5118,71395.0
2021-05-12 09:45:00,53.75,53.89,53.72,53.75,181780.0,50.5212,50.6528,50.493,50.5212,181780.0
2021-05-12 09:50:00,53.78,53.82,53.66,53.69,265590.0,50.5494,50.587,50.4366,50.4648,265590.0
2021-05-12 09:55:00,53.68,53.78,53.68,53.71,161665.0,50.4554,50.5494,50.4554,50.4836,161665.0
2021-05-12 10:00:00,53.71,53.78,53.63,53.7,127510.0,50.4836,50.5494,50.4084,50.4742,127510.0
2021-05-12 10:05:00,53.73,53.87,53.73,53.87,79120.0,50.5024,50.634,50.5024,50.634,79120.0
2021-05-12 10:10:00,53.87,53.87,53.74,53.81,104965.0,50.634,50.634,50.5118,50.5776,104965.0
2021-05-12 10:15:00,53.79,53.85,53.79,53.82,80070.0,50.5588,50.6152,50.5588,50.587,80070.0
2021-05-12 10:20:00,53.81,53.89,53.8,53.83,31965.0,50.5776,50.6528,50.5682,50.5964,31965.0
2021-05-12 10:25:00,53.86,53.86,53.65,53.65,37805.0,50.6246,50.6246,50.4272,50.4272,37805.0
2021-05-12 10:30:00,53.66,53.69,53.54,53.58,64705.0,50.4366,50.4648,50.3238,50.3614,64705.0
2021-05-12 10:35:00,53.6,53.73,53.59,53.64,94855.0,50.3802,50.5024,50.3708,50.4178,94855.0
2021-05-12 10:40:00,53.63,53.63,53.54,53.61,110145.0,50.4084,50.4084,50.3238,50.3896,110145.0
2021-05-12 10:45:00,53.56,53.65,53.55,53.55,32595.0,50.3426,50.4272,50.3332,50.3332,32595.0
2021-05-12 10:50:00,53.55,53.6,53.5,53.5,17545.0,50.3332,50.3802,50.2862,50.2862,17545.0
2021-05-12 10:55:00,53.51,53.6,53.48,53.6,138365.0,50.2956,50.3802,50.2674,50.3802,138365.0
2021-05-12 11:00:00,53.57,53.67,53.56,53.65,49145.0,50.352,50.446,50.3426,50.4272,49145.0
2021-05-12 11:05:00,53.68,53.71,53.62,53.71,12995.0,50.4554,50.4836,50.399,50.4836,12995.0
2021-05-12 11:10:00,53.72,53.76,53.69,53.75,18270.0,50.493,50.5306,50.4648,50.5212,18270.0
2021-05-12 11:15:00,53.75,53.76,53.66,53.68,31380.0,50.5212,50.5306,50.4366,50.4554,31380.0
2021-05-12 11:20:00,53.68,53.68,53.58,53.59,16790.0,50.4554,50.4554,50.3614,50.3708,16790.0
2021-05-12 11:25:00,53.58,53.59,53.55,53.57,22425.0,50.3614,50.3708,50.3332,50.352,22425.0
2021-05-12 11:30:00,53.51,53.51,53.47,53.47,6220.0,50.2956,50.2956,50.258,50.258,6220.0
2021-05-12 11:35:00,53.44,53.47,53.4,53.45,19795.0,50.2298,50.258,50.1922,50.2392,19795.0
2021-05-12 11:40:00,53.42,53.49,53.39,53.49,97280.0,50.211,50.2768,50.1828,50.2768,97280.0
2021-05-12 11:45:00,53.51,53.52,53.43,53.44,37130.0,50.2956,50.305,50.2204,50.2298,37130.0
2021-05-12 11:50:00,53.39,53.39,53.27,53.27,51435.0,50.1828,50.1828,50.07,50.07,51435.0
2021-05-12 11:55:00,53.27,53.27,53.18,53.21,69680.0,50.07,50.07,49.9854,50.0136,69680.0
2021-05-12 12:00:00,53.19,53.22,53.17,53.17,87310.0,49.9948,50.023,49.976,49.976,87310.0
2021-05-12 12:05:00,53.18,53.23,53.16,53.17,89255.0,49.9854,50.0324,49.9667,49.976,89255.0
2021-05-12 12:10:00,53.16,53.17,53.06,53.07,73255.0,49.9667,49.976,49.8727,49.8821,73255.0
2021-05-12 12:15:00,53.08,53.09,53.01,53.09,30805.0,49.8915,49.9009,49.8257,49.9009,30805.0
2021-05-12 12:20:00,53.08,53.21,53.06,53.18,24900.0,49.8915,50.0136,49.8727,49.9854,24900.0
2021-05-12 12:25:00,53.15,53.19,53.15,53.19,60775.0,49.9573,49.9948,49.9573,49.9948,60775.0
2021-05-12 12:30:00,53.15,53.2,53.14,53.18,15885.0,49.9573,50.0042,49.9479,49.9854,15885.0
2021-05-12 12:35:00,53.2,53.21,53.1,53.11,42785.0,50.0042,50.0136,49.9103,49.9197,42785.0
2021-05-12 12:40:00,53.09,53.1,53.02,53.09,108180.0,49.9009,49.9103,49.8351,49.9009,108180.0
2021-05-12 12:45:00,53.08,53.16,53.02,53.13,69125.0,49.8915,49.9667,49.8351,49.9385,69125.0
2021-05-12 12:50:00,53.18,53.2,53.17,53.17,29920.0,49.9854,50.0042,49.976,49.976,29920.0
2021-05-12 12:55:00,53.17,53.18,53.11,53.18,8135.0,49.976,49.9854,49.9197,49.9854,8135.0
2021-05-12 13:00:00,53.17,53.3,53.14,53.3,112700.0,49.976,50.0982,49.9479,50.0982,112700.0
2021-05-12 13:05:00,53.3,53.36,53.26,53.26,35060.0,50.0982,50.1546,50.0606,50.0606,35060.0
2021-05-12 13:10:00,53.25,53.35,53.25,53.32,29415.0,50.0512,50.1452,50.0512,50.117,29415.0
2021-05-12 13:15:00,53.3,53.31,53.26,53.26,61660.0,50.0982,50.1076,50.0606,50.0606,61660.0
2021-05-12 13:20:00,53.26,53.26,53.21,53.25,44530.0,50.0606,50.0606,50.0136,50.0512,44530.0
2021-05-12 13:25:00,53.24,53.26,53.2,53.23,92590.0,50.0418,50.0606,50.0042,50.0324,92590.0
2021-05-12 13:30:00,53.18,53.18,53.13,53.14,26540.0,49.9854,49.9854,49.9385,49.9479,26540.0
2021-05-12 13:35:00,53.14,53.27,53.14,53.27,108920.0,49.9479,50.07,49.9479,50.07,108920.0
2021-05-12 13:40:00,53.25,53.25,53.2,53.23,50490.0,50.0512,50.0512,50.0042,50.0324,50490.0
2021-05-12 13:45:00,53.22,53.22,53.16,53.16,62995.0,50.023,50.023,49.9667,49.9667,62995.0
2021-05-12 13:50:00,53.17,53.22,53.13,53.21,36885.0,49.976,50.023,49.9385,50.0136,36885.0
2021-05-12 13:55:00,53.22,53.24,53.17,53.18,36500.0,50.023,50.0418,49.976,49.9854,36500.0
2021-05-12 14:00:00,53.18,53.23,53.15,53.15,75065.0,49.9854,50.0324,49.9573,49.9573,75065.0
2021-05-12 14:05:00,53.15,53.16,53.13,53.14,62190.0,49.9573,49.9667,49.9385,49.9479,62190.0
2021-05-12 14:10:00,53.09,53.09,52.98,53.04,74680.0,49.9009,49.9009,49.7975,49.8539,74680.0
2021-05-12 14:15:00,53.01,53.04,52.99,53.02,35010.0,49.8257,49.8539,49.8069,49.8351,35010.0
2021-05-12 14:20:00,53.07,53.07,52.99,53.0,93675.0,49.8821,49.8821,49.8069,49.8163,93675.0
2021-05-12 14:25:00,53.01,53.03,52.97,52.97,52405.0,49.8257,49.8445,49.7881,49.7881,52405.0
2021-05-12 14:30:00,52.92,53.04,52.88,53.02,84160.0,49.7411,49.8539,49.7035,49.8351,84160.0
2021-05-12 14:35:00,52.99,53.03,52.92,53.0,42755.0,49.8069,49.8445,49.7411,49.8163,42755.0
2021-05-12 14:40:00,52.97,53.04,52.97,53.02,30785.0,49.7881,49.8539,49.7881,49.8351,30785.0
2021-05-12 14:45:00,53.0,53.08,52.98,53.07,45580.0,49.8163,49.8915,49.7975,49.8821,45580.0
2021-05-12 14:50:00,53.07,53.13,53.04,53.04,70595.0,49.8821,49.9385,49.8539,49.8539,70595.0
2021-05-12 14:55:00,53.05,53.05,52.95,52.95,52435.0,49.8633,49.8633,49.7693,49.7693,52435.0
2021-05-12 15:00:00,52.95,52.97,52.83,52.84,85435.0,49.7693,49.7881,49.6565,49.6659,85435.0
2021-05-12 15:05:00,52.8,52.85,52.79,52.83,52660.0,49.6283,49.6753,49.6189,49.6565,52660.0
2021-05-12 15:10:00,52.84,52.85,52.72,52.74,82380.0,49.6659,49.6753,49.5531,49.5719,82380.0
2021-05-12 15:15:00,52.75,52.77,52.64,52.64,152000.0,49.5813,49.6001,49.4779,49.4779,152000.0
2021-05-12 15:20:00,52.65,52.68,52.52,52.52,130870.0,49.4873,49.5155,49.3651,49.3651,130870.0
2021-05-12 15:25:00,52.52,52.61,52.52,52.54,82830.0,49.3651,49.4497,49.3651,49.3839,82830.0
2021-05-12 15:30:00,52.55,52.58,52.46,52.56,160305.0,49.3933,49.4215,49.3087,49.4027,160305.0
2021-05-12 15:35:00,52.54,52.54,52.46,52.5,138085.0,49.3839,49.3839,49.3087,49.3463,138085.0
2021-05-12 15:40:00,52.51,52.62,52.46,52.6,97280.0,49.3557,49.4591,49.3087,49.4403,97280.0
2021-05-12 15:45:00,52.59,52.65,52.55,52.59,93830.0,49.4309,49.4873,49.3933,49.4309,93830.0
2021-05-12 15:50:00,52.56,52.56,52.43,52.45,128890.0,49.4027,49.4027,49.2805,49.2993,128890.0
2021-05-12 15:55:00,52.44,52.57,52.44,52.45,520035.0,49.2899,49.4121,49.2899,49.2993,520035.0
2021-05-13 09:30:00,52.63,52.94,52.54,52.94,263930.0,49.4685,49.7599,49.3839,49.7599,263930.0
2021-05-13 09:35:00,52.96,53.06,52.95,52.95,76775.0,49.7787,49.8727,49.7693,49.7693,76775.0
2021-05-13 09:40:00,52.97,53.14,52.97,53.06,69340.0,49.7881,49.9479,49.7881,49.8727,69340.0
2021-05-13 09:45:00,53.07,53.2,53.07,53.11,184800.0,49.8821,50.0042,49.8821,49.9197,184800.0
2021-05-13 09:50:00,53.11,53.39,53.11,53.37,132620.0,49.9197,50.1828,49.9197,50.164,132620.0
2021-05-13 09:55:00,53.37,53.46,53.36,53.44,38060.0,50.164,50.2486,50.1546,50.2298,38060.0
2021-05-13 10:00:00,53.45,53.55,53.45,53.52,59915.0,50.2392,50.3332,50.2392,50.305,59915.0
2021-05-13 10:05:00,53.55,53.58,53.38,53.38,66215.0,50.3332,50.3614,50.1734,50.1734,66215.0
2021-05-13 10:10:00,53.36,53.49,53.36,53.37,155425.0,50.1546,50.2768,50.1546,50.164,155425.0
2021-05-13 10:15:00,53.43,53.45,53.33,53.34,60280.0,50.2204,50.2392,50.1264,50.1358,60280.0
2021-05-13 10:20:00,53.34,53.51,53.33,53.51,42300.0,50.1358,50.2956,50.1264,50.2956,42300.0
2021-05-13 10:25:00,53.48,53.5,53.39,53.46,51340.0,50.2674,50.2862,50.1828,50.2486,51340.0
2021-05-13 10:30:00,53.49,53.52,53.46,53.47,28805.0,50.2768,50.305,50.2486,50.258,28805.0
2021-05-13 10:35:00,53.46,53.48,53.38,53.42,37980.0,50.2486,50.2674,50.1734,50.211,37980.0
2021-05-13 10:40:00,53.41,53.45,53.3,53.31,36725.0,50.2016,50.2392,50.0982,50.1076,36725.0
2021-05-13 10:45:00,53.32,53.37,53.3,53.32,42175.0,50.117,50.164,50.0982,50.117,42175.0
2021-05-13 10:50:00,53.3,53.38,53.23,53.38,201430.0,50.0982,50.1734,50.0324,50.1734,201430.0
2021-05-13 10:55:00,53.39,53.42,53.33,53.36,79925.0,50.1828,50.211,50.1264,50.1546,79925.0
2021-05-13 11:00:00,53.36,53.36,53.25,53.27,54515.0,50.1546,50.1546,50.0512,50.07,54515.0
2021-05-13 11:05:00,53.26,53.27,53.2,53.22,68635.0,50.0606,50.07,50.0042,50.023,68635.0
2021-05-13 11:10:00,53.22,53.22,53.15,53.15,96185.0,50.023,50.023,49.9573,49.9573,96185.0
2021-05-13 11:15:00,53.14,53.27,53.13,53.27,25635.0,49.9479,50.07,49.9385,50.07,25635.0
2021-05-13 11:20:00,53.29,53.3,53.26,53.26,13500.0,50.0888,50.0982,50.0606,50.0606,13500.0
2021-05-13 11:25:00,53.26,53.27,53.06,53.08,29640.0,50.0606,50.07,49.8727,49.8915,29640.0
2021-05-13 11:30:00,53.09,53.14,53.07,53.14,20655.0,49.9009,49.9479,49.8821,49.9479,20655.0
2021-05-13 11:35:00,53.11,53.23,53.08,53.23,17200.0,49.9197,50.0324,49.8915,50.0324,17200.0
2021-05-13 11:40:00,53.2,53.21,53.04,53.04,13225.0,50.0042,50.0136,49.8539,49.8539,13225.0
2021-05-13 11:45:00,53.03,53.12,53.02,53.12,32115.0,49.8445,49.9291,49.8351,49.9291,32115.0
2021-05-13 11:50:00,53.11,53.14,53.08,53.12,54355.0,49.9197,49.9479,49.8915,49.9291,54355.0
2021-05-13 11:55:00,53.1,53.12,52.97,52.98,39945.0,49.9103,49.9291,49.7881,49.7975,39945.0
2021-05-13 12:00:00,53.0,53.14,53.0,53.07,31400.0,49.8163,49.9479,49.8163,49.8821,31400.0
2021-05-13 12:05:00,53.08,53.12,53.05,53.11,16600.0,49.8915,49.9291,49.8633,49.9197,16600.0
2021-05-13 12:10:00,53.14,53.21,53.14,53.15,26795.0,49.9479,50.0136,49.9479,49.9573,26795.0
2021-05-13 12:15:00,53.17,53.2,53.15,53.15,24520.0,49.976,50.0042,49.9573,49.9573,24520.0
2021-05-13 12:20:00,53.13,53.13,53.06,53.07,128665.0,49.9385,49.9385,49.8727,49.8821,128665.0
2021-05-13 12:25:00,53.07,53.19,53.07,53.18,45345.0,49.8821,49.9948,49.8821,49.9854,45345.0
2021-05-13 12:30:00,53.2,53.23,53.2,53.23,13975.0,50.0042,50.0324,50.0042,50.0324,13975.0
2021-05-13 12:35:00,53.22,53.24,53.15,53.16,28425.0,50.023,50.0418,49.9573,49.9667,28425.0
2021-05-13 12:40:00,53.12,53.17,53.09,53.17,10905.0,49.9291,49.976,49.9009,49.976,10905.0
2021-05-13 12:45:00,53.14,53.17,53.12,53.16,114645.0,49.9479,49.976,49.9291,49.9667,114645.0
2021-05-13 12:50:00,53.21,53.21,53.09,53.12,26630.0,50.0136,50.0136,49.9009,49.9291,26630.0
2021-05-13 12:55:00,53.12,53.12,52.97,53.04,134145.0,49.9291,49.9291,49.7881,49.8539,134145.0
2021-05-13 13:00:00,53.05,53.06,52.95,53.06,20855.0,49.8633,49.8727,49.7693,49.8727,20855.0
2021-05-13 13:05:00,53.06,53.12,53.01,53.11,15175.0,49.8727,49.9291,49.8257,49.9197,15175.0
2021-05-13 13:10:00,53.14,53.17,53.11,53.17,14430.0,49.9479,49.976,49.9197,49.976,14430.0
2021-05-13 13:15:00,53.16,53.2,53.07,53.07,31390.0,49.9667,50.0042,49.8821,49.8821,31390.0
2021-05-13 13:20:00,53.09,53.09,52.94,52.94,12600.0,49.9009,49.9009,49.7599,49.7599,12600.0
2021-05-13 13:25:00,52.92,53.03,52.89,53.02,59660.0,49.7411,49.8445,49.7129,49.8351,59660.0
2021-05-13 13:30:00,52.99,53.02,52.84,52.87,30500.0,49.8069,49.8351,49.6659,49.6941,30500.0
2021-05-13 13:35:00,52.86,52.89,52.8,52.82,1246060.0,49.6847,49.7129,49.6283,49.6471,1246060.0
2021-05-13 13:40:00,52.83,52.87,52.81,52.85,14745.0,49.6565,49.6941,49.6377,49.6753,14745.0
2021-05-13 13:45:00,52.87,52.89,52.76,52.77,51710.0,49.6941,49.7129,49.5907,49.6001,51710.0
2021-05-13 13:50:00,52.8,52.95,52.8,52.95,90600.0,49.6283,49.7693,49.6283,49.7693,90600.0
2021-05-13 13:55:00,52.99,53.0,52.95,52.95,20165.0,49.8069,49.8163,49.7693,49.7693,20165.0
2021-05-13 14:00:00,52.95,53.16,52.95,53.16,66650.0,49.7693,49.9667,49.7693,49.9667,66650.0
2021-05-13 14:05:00,53.14,53.26,53.12,53.21,75835.0,49.9479,50.0606,49.9291,50.0136,75835.0
2021-05-13 14:10:00,53.23,53.26,53.21,53.24,41620.0,50.0324,50.0606,50.0136,50.0418,41620.0
2021-05-13 14:15:00,53.22,53.25,53.16,53.19,61125.0,50.023,50.0512,49.9667,49.9948,61125.0
2021-05-13 14:20:00,53.16,53.26,53.16,53.23,41075.0,49.9667,50.0606,49.9667,50.0324,41075.0
2021-05-13 14:25:00,53.23,53.36,53.22,53.36,42830.0,50.0324,50.1546,50.023,50.1546,42830.0
2021-05-13 14:30:00,53.37,53.41,53.34,53.41,51280.0,50.164,50.2016,50.1358,50.2016,51280.0
2021-05-13 14:35:00,53.44,53.48,53.44,53.45,44215.0,50.2298,50.2674,50.2298,50.2392,44215.0
2021-05-13 14:40:00,53.41,53.5,53.4,53.47,70890.0,50.2016,50.2862,50.1922,50.258,70890.0
2021-05-13 14:45:00,53.48,53.48,53.39,53.45,27950.0,50.2674,50.2674,50.1828,50.2392,27950.0
2021-05-13 14:50:00,53.45,53.45,53.37,53.42,28400.0,50.2392,50.2392,50.164,50.211,28400.0
2021-05-13 14:55:00,53.44,53.44,53.37,53.37,34905.0,50.2298,50.2298,50.164,50.164,34905.0
2021-05-13 15:00:00,53.37,53.53,53.36,53.46,61795.0,50.164,50.3144,50.1546,50.2486,61795.0
2021-05-13 15:05:00,53.46,53.54,53.45,53.53,77350.0,50.2486,50.3238,50.2392,50.3144,77350.0
2021-05-13 15:10:00,53.53,53.53,53.41,53.43,40785.0,50.3144,50.3144,50.2016,50.2204,40785.0
2021-05-13 15:15:00,53.45,53.51,53.45,53.45,51665.0,50.2392,50.2956,50.2392,50.2392,51665.0
2021-05-13 15:20:00,53.47,53.49,53.42,53.48,69820.0,50.258,50.2768,50.211,50.2674,69820.0
2021-05-13 15:25:00,53.5,53.57,53.5,53.55,48035.0,50.2862,50.352,50.2862,50.3332,48035.0
2021-05-13 15:30:00,53.57,53.66,53.56,53.64,132465.0,50.352,50.4366,50.3426,50.4178,132465.0
2021-05-13 15:35:00,53.63,53.65,53.58,53.63,116980.0,50.4084,50.4272,50.3614,50.4084,116980.0
2021-05-13 15:40:00,53.63,53.69,53.61,53.69,160675.0,50.4084,50.4648,50.3896,50.4648,160675.0
2021-05-13 15:45:00,53.68,53.69,53.6,53.61,133360.0,50.4554,50.4648,50.3802,50.3896,133360.0
2021-05-13 15:50:00,53.61,53.61,53.46,53.47,165150.0,50.3896,50.3896,50.2486,50.258,165150.0
2021-05-13 15:55:00,53.46,53.47,53.38,53.46,1320670.0,50.2486,50.258,50.1734,50.2486,1320670.0
2021-05-14 09:30:00,53.88,53.89,53.67,53.77,363565.0,50.6434,50.6528,50.446,50.54,363565.0
2021-05-14 09:35:00,53.77,53.79,53.67,53.69,100895.0,50.54,50.5588,50.446,50.4648,100895.0
2021-05-14 09:40:00,53.69,53.86,53.67,53.86,133960.0,50.4648,50.6246,50.446,50.6246,133960.0
2021-05-14 09:45:00,53.86,53.88,53.82,53.82,82735.0,50.6246,50.6434,50.587,50.587,82735.0
2021-05-14 09:50:00,53.83,53.91,53.79,53.9,125350.0,50.5964,50.6716,50.5588,50.6622,125350.0
2021-05-14 09:55:00,53.89,54.01,53.87,54.01,272615.0,50.6528,50.7656,50.634,50.7656,272615.0
2021-05-14 10:00:00,54.02,54.07,53.96,54.07,240865.0,50.775,50.822,50.7186,50.822,240865.0
2021-05-14 10:05:00,54.07,54.09,54.0,54.05,75885.0,50.822,50.8408,50.7562,50.8032,75885.0
2021-05-14 10:10:00,54.01,54.07,54.0,54.06,19945.0,50.7656,50.822,50.7562,50.8126,19945.0
2021-05-14 10:15:00,54.07,54.07,53.95,53.95,44245.0,50.822,50.822,50.7092,50.7092,44245.0
2021-05-14 10:20:00,54.0,54.07,54.0,54.06,80325.0,50.7562,50.822,50.7562,50.8126,80325.0
2021-05-14 10:25:00,54.08,54.11,54.02,54.02,51510.0,50.8314,50.8596,50.775,50.775,51510.0
2021-05-14 10:30:00,54.08,54.1,54.08,54.09,23445.0,50.8314,50.8502,50.8314,50.8408,23445.0
2021-05-14 10:35:00,54.09,54.09,53.98,53.99,57145.0,50.8408,50.8408,50.7374,50.7468,57145.0
2021-05-14 10:40:00,54.02,54.07,53.99,54.0,43405.0,50.775,50.822,50.7468,50.7562,43405.0
2021-05-14 10:45:00,54.05,54.12,54.05,54.11,51265.0,50.8032,50.869,50.8032,50.8596,51265.0
2021-05-14 10:50:00,54.12,54.13,54.11,54.12,37735.0,50.869,50.8784,50.8596,50.869,37735.0
2021-05-14 10:55:00,54.12,54.12,54.04,54.1,31590.0,50.869,50.869,50.7938,50.8502,31590.0
2021-05-14 11:00:00,54.09,54.1,53.99,53.99,58510.0,50.8408,50.8502,50.7468,50.7468,58510.0
2021-05-14 11:05:00,54.0,54.05,53.99,53.99,35920.0,50.7562,50.8032,50.7468,50.7468,35920.0
2021-05-14 11:10:00,54.02,54.04,54.01,54.03,40755.0,50.775,50.7938,50.7656,50.7844,40755.0
2021-05-14 11:15:00,54.04,54.07,54.03,54.06,38880.0,50.7938,50.822,50.7844,50.8126,38880.0
2021-05-14 11:20:00,54.05,54.05,54.0,54.01,15150.0,50.8032,50.8032,50.7562,50.7656,15150.0
2021-05-14 11:25:00,54.01,54.02,53.98,53.98,26295.0,50.7656,50.775,50.7374,50.7374,26295.0
2021-05-14 11:30:00,53.98,54.02,53.98,54.02,12420.0,50.7374,50.775,50.7374,50.775,12420.0
2021-05-14 11:35:00,54.01,54.04,54.01,54.03,14530.0,50.7656,50.7938,50.7656,50.7844,14530.0
2021-05-14 11:40:00,54.04,54.05,54.01,54.01,26120.0,50.7938,50.8032,50.7656,50.7656,26120.0
2021-05-14 11:45:00,54.02,54.05,54.01,54.05,22060.0,50.775,50.8032,50.7656,50.8032,22060.0
2021-05-14 11:50:00,54.05,54.06,54.02,54.06,10715.0,50.8032,50.8126,50.775,50.8126,10715.0
2021-05-14 11:55:00,54.06,54.08,54.06,54.08,45400.0,50.8126,50.8314,50.8126,50.8314,45400.0
2021-05-14 12:00:00,54.09,54.11,54.07,54.1,42045.0,50.8408,50.8596,50.822,50.8502,42045.0
2021-05-14 12:05:00,54.14,54.14,54.13,54.13,14070.0,50.8878,50.8878,50.8784,50.8784,14070.0
2021-05-14 12:10:00,54.12,54.16,54.12,54.16,37105.0,50.869,50.9066,50.869,50.9066,37105.0
2021-05-14 12:15:00,54.15,54.16,54.13,54.16,18725.0,50.8972,50.9066,50.8784,50.9066,18725.0
2021-05-14 12:20:00,54.16,54.16,54.12,54.14,15245.0,50.9066,50.9066,50.869,50.8878,15245.0
2021-05-14 12:25:00,54.13,54.16,54.13,54.16,20075.0,50.8784,50.9066,50.8784,50.9066,20075.0
2021-05-14 12:30:00,54.17,54.18,54.16,54.16,7335.0,50.916,50.9254,50.9066,50.9066,7335.0
2021-05-14 12:35:00,54.15,54.15,54.11,54.14,21250.0,50.8972,50.8972,50.8596,50.8878,21250.0
2021-05-14 12:40:00,54.16,54.17,54.15,54.15,7225.0,50.9066,50.916,50.8972,50.8972,7225.0
2021-05-14 12:45:00,54.14,54.18,54.13,54.18,38245.0,50.8878,50.9254,50.8784,50.9254,38245.0
2021-05-14 12:50:00,54.18,54.19,54.16,54.16,15665.0,50.9254,50.9348,50.9066,50.9066,15665.0
2021-05-14 12:55:00,54.16,54.18,54.16,54.17,39990.0,50.9066,50.9254,50.9066,50.916,39990.0
2021-05-14 13:00:00,54.18,54.2,54.16,54.17,59205.0,50.9254,50.9442,50.9066,50.916,59205.0
2021-05-14 13:05:00,54.15,54.18,54.15,54.18,12065.0,50.8972,50.9254,50.8972,50.9254,12065.0
2021-05-14 13:10:00,54.17,54.17,54.14,54.17,9760.0,50.916,50.916,50.8878,50.916,9760.0
2021-05-14 13:15:00,54.19,54.19,54.17,54.18,12785.0,50.9348,50.9348,50.916,50.9254,12785.0
2021-05-14 13:20:00,54.18,54.22,54.18,54.21,16225.0,50.9254,50.963,50.9254,50.9536,16225.0
2021-05-14 13:25:00,54.22,54.23,54.21,54.22,10195.0,50.963,50.9724,50.9536,50.963,10195.0
2021-05-14 13:30:00,54.22,54.24,54.18,54.19,43245.0,50.963,50.9818,50.9254,50.9348,43245.0
2021-05-14 13:35:00,54.2,54.21,54.19,54.19,16350.0,50.9442,50.9536,50.9348,50.9348,16350.0
2021-05-14 13:40:00,54.18,54.21,54.18,54.2,8900.0,50.9254,50.9536,50.9254,50.9442,8900.0
2021-05-14 13:45:00,54.19,54.22,54.18,54.22,88535.0,50.9348,50.963,50.9254,50.963,88535.0
2021-05-14 13:50:00,54.23,54.23,54.22,54.22,8100.0,50.9724,50.9724,50.963,50.963,8100.0
2021-05-14 13:55:00,54.23,54.24,54.22,54.22,46460.0,50.9724,50.9818,50.963,50.963,46460.0
2021-05-14 14:00:00,54.23,54.27,54.2,54.26,23635.0,50.9724,51.01,50.9442,51.0006,23635.0
2021-05-14 14:05:00,54.28,54.28,54.25,54.27,12055.0,51.0194,51.0194,50.9912,51.01,12055.0
2021-05-14 14:10:00,54.27,54.33,54.27,54.33,11565.0,51.01,51.0664,51.01,51.0664,11565.0
2021-05-14 14:15:00,54.32,54.32,54.3,54.32,67145.0,51.057,51.057,51.0382,51.057,67145.0
2021-05-14 14:20:00,54.32,54.32,54.3,54.31,20310.0,51.057,51.057,51.0382,51.0476,20310.0
2021-05-14 14:25:00,54.32,54.33,54.31,54.33,6650.0,51.057,51.0664,51.0476,51.0664,6650.0
2021-05-14 14:30:00,54.36,54.38,54.35,54.38,18500.0,51.0946,51.1134,51.0852,51.1134,18500.0
2021-05-14 14:35:00,54.37,54.37,54.33,54.33,70115.0,51.104,51.104,51.0664,51.0664,70115.0
2021-05-14 14:40:00,54.33,54.36,54.33,54.35,39345.0,51.0664,51.0946,51.0664,51.0852,39345.0
2021-05-14 14:45:00,54.34,54.37,54.34,54.36,23080.0,51.0758,51.104,51.0758,51.0946,23080.0
2021-05-14 14:50:00,54.37,54.41,54.36,54.4,22195.0,51.104,51.1416,51.0946,51.1322,22195.0
2021-05-14 14:55:00,54.42,54.42,54.38,54.42,64185.0,51.151,51.151,51.1134,51.151,64185.0
2021-05-14 15:00:00,54.41,54.41,54.33,54.37,66950.0,51.1416,51.1416,51.0664,51.104,66950.0
2021-05-14 15:05:00,54.38,54.39,54.34,54.37,27795.0,51.1134,51.1228,51.0758,51.104,27795.0
2021-05-14 15:10:00,54.37,54.4,54.36,54.4,41280.0,51.104,51.1322,51.0946,51.1322,41280.0
2021-05-14 15:15:00,54.39,54.41,54.38,54.38,61785.0,51.1228,51.1416,51.1134,51.1134,61785.0
2021-05-14 15:20:00,54.39,54.42,54.36,54.36,60085.0,51.1228,51.151,51.0946,51.0946,60085.0
2021-05-14 15:25:00,54.36,54.38,54.32,54.35,35950.0,51.0946,51.1134,51.057,51.0852,35950.0
2021-05-14 15:30:00,54.37,54.37,54.28,54.31,53655.0,51.104,51.104,51.0194,51.0476,53655.0
2021-05-14 15:35:00,54.3,54.31,54.28,54.29,20650.0,51.0382,51.0476,51.0194,51.0288,20650.0
2021-05-14 15:40:00,54.3,54.31,54.26,54.29,58905.0,51.0382,51.0476,51.0006,51.0288,58905.0
2021-05-14 15:45:00,54.28,54.36,54.28,54.35,34235.0,51.0194,51.0946,51.0194,51.0852,34235.0
2021-05-14 15:50:00,54.35,54.42,54.34,54.42,93675.0,51.0852,51.151,51.0758,51.151,93675.0
2021-05-14 15:55:00,54.42,54.42,54.33,54.33,281520.0,51.151,51.151,51.0664,51.0664,281520.0
2021-05-17 09:30:00,54.13,54.22,54.04,54.16,142080.0,50.8784,50.963,50.7938,50.9066,142080.0
2021-05-17 09:35:00,54.18,54.27,54.16,54.25,123795.0,50.9254,51.01,50.9066,50.9912,123795.0
2021-05-17 09:40:00,54.25,54.27,54.09,54.09,47660.0,50.9912,51.01,50.8408,50.8408,47660.0
2021-05-17 09:45:00,54.07,54.12,53.96,53.96,74875.0,50.822,50.869,50.7186,50.7186,74875.0
2021-05-17 09:50:00,53.92,53.95,53.77,53.84,59420.0,50.681,50.7092,50.54,50.6058,59420.0
2021-05-17 09:55:00,53.8,53.87,53.79,53.84,98255.0,50.5682,50.634,50.5588,50.6058,98255.0
2021-05-17 10:00:00,53.8,53.87,53.73,53.83,199360.0,50.5682,50.634,50.5024,50.5964,199360.0
2021-05-17 10:05:00,53.97,54.0,53.92,53.96,76905.0,50.728,50.7562,50.681,50.7186,76905.0
2021-05-17 10:10:00,53.92,54.05,53.86,54.02,72185.0,50.681,50.8032,50.6246,50.775,72185.0
2021-05-17 10:15:00,54.03,54.13,53.95,54.11,74000.0,50.7844,50.8784,50.7092,50.8596,74000.0
2021-05-17 10:20:00,54.11,54.12,54.01,54.01,48735.0,50.8596,50.869,50.7656,50.7656,48735.0
2021-05-17 10:25:00,54.05,54.07,53.81,53.82,114730.0,50.8032,50.822,50.5776,50.587,114730.0
2021-05-17 10:30:00,53.81,53.83,53.72,53.72,147130.0,50.5776,50.5964,50.493,50.493,147130.0
2021-05-17 10:35:00,53.72,54.08,53.72,54.07,67615.0,50.493,50.8314,50.493,50.822,67615.0
2021-05-17 10:40:00,54.08,54.1,54.0,54.06,33300.0,50.8314,50.8502,50.7562,50.8126,33300.0
2021-05-17 10:45:00,54.09,54.13,54.04,54.12,39650.0,50.8408,50.8784,50.7938,50.869,39650.0
2021-05-17 10:50:00,54.14,54.15,54.08,54.09,38110.0,50.8878,50.8972,50.8314,50.8408,38110.0
2021-05-17 10:55:00,54.08,54.1,54.01,54.03,33905.0,50.8314,50.8502,50.7656,50.7844,33905.0
2021-05-17 11:00:00,54.03,54.05,53.88,53.97,42545.0,50.7844,50.8032,50.6434,50.728,42545.0
2021-05-17 11:05:00,53.99,54.03,53.91,53.95,35215.0,50.7468,50.7844,50.6716,50.7092,35215.0
2021-05-17 11:10:00,53.91,54.02,53.86,54.01,35185.0,50.6716,50.775,50.6246,50.7656,35185.0
2021-05-17 11:15:00,54.01,54.06,53.98,53.99,38515.0,50.7656,50.8126,50.7374,50.7468,38515.0
2021-05-17 11:20:00,54.0,54.06,54.0,54.03,12245.0,50.7562,50.8126,50.7562,50.7844,12245.0
2021-05-17 11:25:00,54.01,54.05,54.0,54.0,24180.0,50.7656,50.8032,50.7562,50.7562,24180.0
2021-05-17 11:30:00,54.0,54.03,53.92,53.99,62455.0,50.7562,50.7844,50.681,50.7468,62455.0
2021-05-17 11:35:00,54.01,54.07,54.01,54.02,33105.0,50.7656,50.822,50.7656,50.775,33105.0
2021-05-17 11:40:00,54.03,54.05,54.0,54.05,31905.0,50.7844,50.8032,50.7562,50.8032,31905.0
2021-05-17 11:45:00,54.02,54.06,54.01,54.01,20695.0,50.775,50.8126,50.7656,50.7656,20695.0
2021-05-17 11:50:00,54.0,54.0,53.91,53.95,14675.0,50.7562,50.7562,50.6716,50.7092,14675.0
2021-05-17 11:55:00,53.9,53.94,53.89,53.94,40030.0,50.6622,50.6998,50.6528,50.6998,40030.0
2021-05-17 12:00:00,53.91,53.93,53.87,53.92,13005.0,50.6716,50.6904,50.634,50.681,13005.0
2021-05-17 12:05:00,53.96,53.96,53.92,53.92,58150.0,50.7186,50.7186,50.681,50.681,58150.0
2021-05-17 12:10:00,53.96,53.98,53.94,53.94,41225.0,50.7186,50.7374,50.6998,50.6998,41225.0
2021-05-17 12:15:00,53.94,53.99,53.94,53.99,13865.0,50.6998,50.7468,50.6998,50.7468,13865.0
2021-05-17 12:20:00,54.0,54.03,54.0,54.03,77275.0,50.7562,50.7844,50.7562,50.7844,77275.0
2021-05-17 12:25:00,54.02,54.06,54.02,54.06,3930.0,50.775,50.8126,50.775,50.8126,3930.0
2021-05-17 12:30:00,54.06,54.07,54.02,54.07,47195.0,50.8126,50.822,50.775,50.822,47195.0
2021-05-17 12:35:00,54.08,54.1,54.07,54.1,38100.0,50.8314,50.8502,50.822,50.8502,38100.0
2021-05-17 12:40:00,54.1,54.12,54.1,54.12,8580.0,50.8502,50.869,50.8502,50.869,8580.0
2021-05-17 12:45:00,54.11,54.12,54.07,54.07,21245.0,50.8596,50.869,50.822,50.822,21245.0
2021-05-17 12:50:00,54.08,54.1,54.05,54.08,51930.0,50.8314,50.8502,50.8032,50.8314,51930.0
2021-05-17 12:55:00,54.07,54.08,54.05,54.08,56660.0,50.822,50.8314,50.8032,50.8314,56660.0
2021-05-17 13:00:00,54.08,54.12,54.08,54.1,8720.0,50.8314,50.869,50.8314,50.8502,8720.0
2021-05-17 13:05:00,54.12,54.12,54.06,54.06,13960.0,50.869,50.869,50.8126,50.8126,13960.0
2021-05-17 13:10:00,54.06,54.08,54.05,54.05,10640.0,50.8126,50.8314,50.8032,50.8032,10640.0
2021-05-17 13:15:00,54.02,54.03,54.0,54.0,9880.0,50.775,50.7844,50.7562,50.7562,9880.0
2021-05-17 13:20:00,54.02,54.02,53.98,54.01,13230.0,50.775,50.775,50.7374,50.7656,13230.0
2021-05-17 13:25:00,54.0,54.01,54.0,54.01,7640.0,50.7562,50.7656,50.7562,50.7656,7640.0
2021-05-17 13:30:00,54.02,54.02,53.96,54.0,40285.0,50.775,50.775,50.7186,50.7562,40285.0
2021-05-17 13:35:00,53.99,54.07,53.99,54.01,36595.0,50.7468,50.822,50.7468,50.7656,36595.0
2021-05-17 13:40:00,54.01,54.01,53.93,53.98,16640.0,50.7656,50.7656,50.6904,50.7374,16640.0
2021-05-17 13:45:00,54.0,54.07,54.0,54.06,6000.0,50.7562,50.822,50.7562,50.8126,6000.0
2021-05-17 13:50:00,54.05,54.05,54.02,54.05,13580.0,50.8032,50.8032,50.775,50.8032,13580.0
2021-05-17 13:55:00,54.03,54.09,54.03,54.07,9985.0,50.7844,50.8408,50.7844,50.822,9985.0
2021-05-17 14:00:00,54.07,54.09,54.06,54.09,17450.0,50.822,50.8408,50.8126,50.8408,17450.0
2021-05-17 14:05:00,54.11,54.11,54.1,54.1,6870.0,50.8596,50.8596,50.8502,50.8502,6870.0
2021-05-17 14:10:00,54.11,54.12,54.07,54.1,23355.0,50.8596,50.869,50.822,50.8502,23355.0
2021-05-17 14:15:00,54.1,54.12,54.09,54.11,10125.0,50.8502,50.869,50.8408,50.8596,10125.0
2021-05-17 14:20:00,54.11,54.15,54.1,54.12,23935.0,50.8596,50.8972,50.8502,50.869,23935.0
2021-05-17 14:25:00,54.12,54.13,54.1,54.1,51655.0,50.869,50.8784,50.8502,50.8502,51655.0
2021-05-17 14:30:00,54.13,54.18,54.13,54.15,24540.0,50.8784,50.9254,50.8784,50.8972,24540.0
2021-05-17 14:35:00,54.14,54.14,54.04,54.04,178960.0,50.8878,50.8878,50.7938,50.7938,178960.0
2021-05-17 14:40:00,54.05,54.09,54.05,54.08,10130.0,50.8032,50.8408,50.8032,50.8314,10130.0
2021-05-17 14:45:00,54.09,54.11,54.06,54.11,37310.0,50.8408,50.8596,50.8126,50.8596,37310.0
2021-05-17 14:50:00,54.12,54.21,54.12,54.2,34235.0,50.869,50.9536,50.869,50.9442,34235.0
2021-05-17 14:55:00,54.2,54.22,54.18,54.21,77540.0,50.9442,50.963,50.9254,50.9536,77540.0
2021-05-17 15:00:00,54.21,54.23,54.18,54.23,29575.0,50.9536,50.9724,50.9254,50.9724,29575.0
2021-05-17 15:05:00,54.22,54.27,54.22,54.26,50265.0,50.963,51.01,50.963,51.0006,50265.0
2021-05-17 15:10:00,54.25,54.25,54.22,54.22,24485.0,50.9912,50.9912,50.963,50.963,24485.0
2021-05-17 15:15:00,54.22,54.25,54.18,54.22,88745.0,50.963,50.9912,50.9254,50.963,88745.0
2021-05-17 15:20:00,54.22,54.24,54.2,54.24,63790.0,50.963,50.9818,50.9442,50.9818,63790.0
2021-05-17 15:25:00,54.23,54.24,54.21,54.24,31700.0,50.9724,50.9818,50.9536,50.9818,31700.0
2021-05-17 15:30:00,54.24,54.29,54.23,54.29,57720.0,50.9818,51.0288,50.9724,51.0288,57720.0
2021-05-17 15:35:00,54.29,54.29,54.22,54.25,101155.0,51.0288,51.0288,50.963,50.9912,101155.0
2021-05-17 15:40:00,54.26,54.33,54.26,54.3,125045.0,51.0006,51.0664,51.0006,51.0382,125045.0
2021-05-17 15:45:00,54.3,54.34,54.29,54.29,51260.0,51.0382,51.0758,51.0288,51.0288,51260.0
2021-05-17 15:50:00,54.3,54.33,54.28,54.3,48345.0,51.0382,51.0664,51.0194,51.0382,48345.0
2021-05-17 15:55:00,54.3,54.32,54.26,54.28,110695.0,51.0382,51.057,51.0006,51.0194,110695.0
2021-05-18 09:30:00,54.31,54.34,54.04,54.04,252230.0,51.0476,51.0758,50.7938,50.7938,252230.0
2021-05-18 09:35:00,54.05,54.22,54.05,54.2,58595.0,50.8032,50.963,50.8032,50.9442,58595.0
2021-05-18 09:40:00,54.23,54.29,54.22,54.25,87040.0,50.9724,51.0288,50.963,50.9912,87040.0
2021-05-18 09:45:00,54.26,54.3,54.15,54.24,104150.0,51.0006,51.0382,50.8972,50.9818,104150.0
2021-05-18 09:50:00,54.25,54.34,54.21,54.34,56725.0,50.9912,51.0758,50.9536,51.0758,56725.0
2021-05-18 09:55:00,54.37,54.38,54.27,54.31,35490.0,51.104,51.1134,51.01,51.0476,35490.0
2021-05-18 10:00:00,54.32,54.32,54.14,54.27,89110.0,51.057,51.057,50.8878,51.01,89110.0
2021-05-18 10:05:00,54.25,54.33,54.25,54.32,44745.0,50.9912,51.0664,50.9912,51.057,44745.0
2021-05-18 10:10:00,54.33,54.35,54.27,54.29,13000.0,51.0664,51.0852,51.01,51.0288,13000.0
2021-05-18 10:15:00,54.27,54.28,54.16,54.16,27205.0,51.01,51.0194,50.9066,50.9066,27205.0
2021-05-18 10:20:00,54.17,54.33,54.16,54.33,17480.0,50.916,51.0664,50.9066,51.0664,17480.0
2021-05-18 10:25:00,54.31,54.34,54.31,54.33,27760.0,51.0476,51.0758,51.0476,51.0664,27760.0
2021-05-18 10:30:00,54.32,54.33,54.26,54.27,24675.0,51.057,51.0664,51.0006,51.01,24675.0
2021-05-18 10:35:00,54.28,54.33,54.28,54.29,61320.0,51.0194,51.0664,51.0194,51.0288,61320.0
2021-05-18 10:40:00,54.31,54.33,54.22,54.23,29620.0,51.0476,51.0664,50.963,50.9724,29620.0
2021-05-18 10:45:00,54.24,54.39,54.24,54.39,123680.0,50.9818,51.1228,50.9818,51.1228,123680.0
2021-05-18 10:50:00,54.4,54.41,54.29,54.29,80435.0,51.1322,51.1416,51.0288,51.0288,80435.0
2021-05-18 10:55:00,54.3,54.33,54.27,54.33,18905.0,51.0382,51.0664,51.01,51.0664,18905.0
2021-05-18 11:00:00,54.32,54.32,54.23,54.23,7340.0,51.057,51.057,50.9724,50.9724,7340.0
2021-05-18 11:05:00,54.23,54.25,54.2,54.23,42980.0,50.9724,50.9912,50.9442,50.9724,42980.0
2021-05-18 11:10:00,54.24,54.3,54.24,54.28,8455.0,50.9818,51.0382,50.9818,51.0194,8455.0
2021-05-18 11:15:00,54.3,54.32,54.3,54.32,15435.0,51.0382,51.057,51.0382,51.057,15435.0
2021-05-18 11:20:00,54.32,54.34,54.3,54.32,15680.0,51.057,51.0758,51.0382,51.057,15680.0
2021-05-18 11:25:00,54.32,54.33,54.3,54.31,67520.0,51.057,51.0664,51.0382,51.0476,67520.0
2021-05-18 11:30:00,54.31,54.31,54.16,54.16,138080.0,51.0476,51.0476,50.9066,50.9066,138080.0
2021-05-18 11:35:00,54.18,54.24,54.17,54.22,29100.0,50.9254,50.9818,50.916,50.963,29100.0
2021-05-18 11:40:00,54.23,54.24,54.16,54.24,92955.0,50.9724,50.9818,50.9066,50.9818,92955.0
2021-05-18 11:45:00,54.25,54.3,54.24,54.29,179080.0,50.9912,51.0382,50.9818,51.0288,179080.0
2021-05-18 11:50:00,54.28,54.28,54.18,54.19,50555.0,51.0194,51.0194,50.9254,50.9348,50555.0
2021-05-18 11:55:00,54.2,54.22,54.2,54.2,28170.0,50.9442,50.963,50.9442,50.9442,28170.0
2021-05-18 12:00:00,54.2,54.2,54.18,54.19,24280.0,50.9442,50.9442,50.9254,50.9348,24280.0
2021-05-18 12:05:00,54.16,54.2,54.15,54.19,27795.0,50.9066,50.9442,50.8972,50.9348,27795.0
2021-05-18 12:10:00,54.18,54.22,54.18,54.21,5545.0,50.9254,50.963,50.9254,50.9536,5545.0
2021-05-18 12:15:00,54.19,54.2,54.16,54.16,47320.0,50.9348,50.9442,50.9066,50.9066,47320.0
2021-05-18 12:20:00,54.17,54.22,54.17,54.22,7290.0,50.916,50.963,50.916,50.963,7290.0
2021-05-18 12:25:00,54.23,54.23,54.22,54.23,7785.0,50.9724,50.9724,50.963,50.9724,7785.0
2021-05-18 12:30:00,54.23,54.25,54.23,54.25,11820.0,50.9724,50.9912,50.9724,50.9912,11820.0
2021-05-18 12:35:00,54.25,54.25,54.22,54.22,20400.0,50.9912,50.9912,50.963,50.963,20400.0
2021-05-18 12:40:00,54.23,54.24,54.22,54.22,12115.0,50.9724,50.9818,50.963,50.963,12115.0
2021-05-18 12:45:00,54.22,54.23,54.22,54.22,3600.0,50.963,50.9724,50.963,50.963,3600.0
2021-05-18 12:50:00,54.23,54.25,54.23,54.25,3535.0,50.9724,50.9912,50.9724,50.9912,3535.0
2021-05-18 12:55:00,54.25,54.25,54.19,54.19,9460.0,50.9912,50.9912,50.9348,50.9348,9460.0
2021-05-18 13:00:00,54.2,54.22,54.19,54.2,12835.0,50.9442,50.963,50.9348,50.9442,12835.0
2021-05-18 13:05:00,54.19,54.21,54.19,54.19,11015.0,50.9348,50.9536,50.9348,50.9348,11015.0
2021-05-18 13:10:00,54.21,54.23,54.21,54.22,34605.0,50.9536,50.9724,50.9536,50.963,34605.0
2021-05-18 13:15:00,54.21,54.22,54.2,54.22,8060.0,50.9536,50.963,50.9442,50.963,8060.0
2021-05-18 13:20:00,54.21,54.24,54.21,54.24,15610.0,50.9536,50.9818,50.9536,50.9818,15610.0
2021-05-18 13:25:00,54.23,54.26,54.23,54.26,22310.0,50.9724,51.0006,50.9724,51.0006,22310.0
2021-05-18 13:30:00,54.25,54.26,54.24,54.26,5190.0,50.9912,51.0006,50.9818,51.0006,5190.0
2021-05-18 13:35:00,54.26,54.26,54.2,54.23,27830.0,51.0006,51.0006,50.9442,50.9724,27830.0
2021-05-18 13:40:00,54.23,54.25,54.21,54.21,5480.0,50.9724,50.9912,50.9536,50.9536,5480.0
2021-05-18 13:45:00,54.23,54.26,54.22,54.22,14555.0,50.9724,51.0006,50.963,50.963,14555.0
2021-05-18 13:50:00,54.24,54.24,54.23,54.24,17135.0,50.9818,50.9818,50.9724,50.9818,17135.0
2021-05-18 13:55:00,54.23,54.25,54.22,54.22,28970.0,50.9724,50.9912,50.963,50.963,28970.0
2021-05-18 14:00:00,54.22,54.23,54.17,54.17,53535.0,50.963,50.9724,50.916,50.916,53535.0
2021-05-18 14:05:00,54.21,54.23,54.2,54.2,26630.0,50.9536,50.9724,50.9442,50.9442,26630.0
2021-05-18 14:10:00,54.21,54.21,54.19,54.19,20040.0,50.9536,50.9536,50.9348,50.9348,20040.0
2021-05-18 14:15:00,54.19,54.22,54.17,54.17,22805.0,50.9348,50.963,50.916,50.916,22805.0
2021-05-18 14:20:00,54.17,54.17,54.08,54.1,51850.0,50.916,50.916,50.8314,50.8502,51850.0
2021-05-18 14:25:00,54.09,54.1,54.06,54.07,85385.0,50.8408,50.8502,50.8126,50.822,85385.0
2021-05-18 14:30:00,54.09,54.09,54.0,54.0,66235.0,50.8408,50.8408,50.7562,50.7562,66235.0
2021-05-18 14:35:00,53.99,54.01,53.94,53.95,69300.0,50.7468,50.7656,50.6998,50.7092,69300.0
2021-05-18 14:40:00,53.95,53.97,53.88,53.91,101855.0,50.7092,50.728,50.6434,50.6716,101855.0
2021-05-18 14:45:00,53.88,53.91,53.86,53.9,66310.0,50.6434,50.6716,50.6246,50.6622,66310.0
2021-05-18 14:50:00,53.91,53.97,53.91,53.97,81345.0,50.6716,50.728,50.6716,50.728,81345.0
2021-05-18 14:55:00,53.95,54.04,53.94,54.04,50325.0,50.7092,50.7938,50.6998,50.7938,50325.0
2021-05-18 15:00:00,54.04,54.06,54.01,54.05,19175.0,50.7938,50.8126,50.7656,50.8032,19175.0
2021-05-18 15:05:00,54.05,54.07,54.03,54.06,28765.0,50.8032,50.822,50.7844,50.8126,28765.0
2021-05-18 15:10:00,54.08,54.08,54.01,54.01,49295.0,50.8314,50.8314,50.7656,50.7656,49295.0
2021-05-18 15:15:00,54.01,54.07,54.0,54.06,63290.0,50.7656,50.822,50.7562,50.8126,63290.0
2021-05-18 15:20:00,54.06,54.07,54.04,54.06,151455.0,50.8126,50.822,50.7938,50.8126,151455.0
2021-05-18 15:25:00,54.06,54.07,54.04,54.05,75605.0,50.8126,50.822,50.7938,50.8032,75605.0
2021-05-18 15:30:00,54.06,54.09,54.03,54.09,119050.0,50.8126,50.8408,50.7844,50.8408,119050.0
2021-05-18 15:35:00,54.09,54.09,54.03,54.06,148135.0,50.8408,50.8408,50.7844,50.8126,148135.0
2021-05-18 15:40:00,54.07,54.11,54.07,54.09,91965.0,50.822,50.8596,50.822,50.8408,91965.0
2021-05-18 15:45:00,54.1,54.1,53.93,53.93,125080.0,50.8502,50.8502,50.6904,50.6904,125080.0
2021-05-18 15:50:00,53.93,53.93,53.78,53.78,214905.0,50.6904,50.6904,50.5494,50.5494,214905.0
2021-05-18 15:55:00,53.78,53.82,53.69,53.71,258270.0,50.5494,50.587,50.4648,50.4836,258270.0
2021-05-19 09:30:00,52.91,53.06,52.83,53.06,281190.0,49.7317,49.8727,49.6565,49.8727,281190.0
2021-05-19 09:35:00,53.08,53.08,52.74,52.76,142180.0,49.8915,49.8915,49.5719,49.5907,142180.0
2021-05-19 09:40:00,52.75,52.84,52.63,52.79,163945.0,49.5813,49.6659,49.4685,49.6189,163945.0
2021-05-19 09:45:00,52.79,52.81,52.69,52.73,386765.0,49.6189,49.6377,49.5249,49.5625,386765.0
2021-05-19 09:50:00,52.73,52.82,52.68,52.82,237365.0,49.5625,49.6471,49.5155,49.6471,237365.0
2021-05-19 09:55:00,52.8,52.88,52.72,52.82,162930.0,49.6283,49.7035,49.5531,49.6471,162930.0
2021-05-19 10:00:00,52.8,52.87,52.63,52.65,124320.0,49.6283,49.6941,49.4685,49.4873,124320.0
2021-05-19 10:05:00,52.62,52.72,52.61,52.65,158890.0,49.4591,49.5531,49.4497,49.4873,158890.0
2021-05-19 10:10:00,52.63,52.66,52.55,52.64,36855.0,49.4685,49.4967,49.3933,49.4779,36855.0
2021-05-19 10:15:00,52.62,52.79,52.53,52.79,47980.0,49.4591,49.6189,49.3745,49.6189,47980.0
2021-05-19 10:20:00,52.78,52.79,52.69,52.69,45935.0,49.6095,49.6189,49.5249,49.5249,45935.0
2021-05-19 10:25:00,52.68,52.85,52.68,52.83,13630.0,49.5155,49.6753,49.5155,49.6565,13630.0
2021-05-19 10:30:00,52.81,52.82,52.68,52.73,46135.0,49.6377,49.6471,49.5155,49.5625,46135.0
2021-05-19 10:35:00,52.73,52.73,52.59,52.6,95280.0,49.5625,49.5625,49.4309,49.4403,95280.0
2021-05-19 10:40:00,52.58,52.67,52.53,52.67,70250.0,49.4215,49.5061,49.3745,49.5061,70250.0
2021-05-19 10:45:00,52.67,52.71,52.57,52.64,71770.0,49.5061,49.5437,49.4121,49.4779,71770.0
2021-05-19 10:50:00,52.63,52.82,52.63,52.82,50040.0,49.4685,49.6471,49.4685,49.6471,50040.0
2021-05-19 10:55:00,52.8,52.87,52.79,52.87,14805.0,49.6283,49.6941,49.6189,49.6941,14805.0
2021-05-19 11:00:00,52.85,52.85,52.68,52.69,73115.0,49.6753,49.6753,49.5155,49.5249,73115.0
2021-05-19 11:05:00,52.68,52.88,52.68,52.87,29665.0,49.5155,49.7035,49.5155,49.6941,29665.0
2021-05-19 11:10:00,52.84,52.93,52.84,52.89,14220.0,49.6659,49.7505,49.6659,49.7129,14220.0
2021-05-19 11:15:00,52.93,52.93,52.82,52.82,45490.0,49.7505,49.7505,49.6471,49.6471,45490.0
2021-05-19 11:20:00,52.84,52.96,52.84,52.94,35490.0,49.6659,49.7787,49.6659,49.7599,35490.0
2021-05-19 11:25:00,52.95,52.96,52.89,52.96,22865.0,49.7693,49.7787,49.7129,49.7787,22865.0
2021-05-19 11:30:00,52.98,52.98,52.83,52.84,37290.0,49.7975,49.7975,49.6565,49.6659,37290.0
2021-05-19 11:35:00,52.84,52.88,52.84,52.88,19170.0,49.6659,49.7035,49.6659,49.7035,19170.0
2021-05-19 11:40:00,52.88,52.89,52.83,52.88,14620.0,49.7035,49.7129,49.6565,49.7035,14620.0
2021-05-19 11:45:00,52.87,52.91,52.87,52.89,69370.0,49.6941,49.7317,49.6941,49.7129,69370.0
2021-05-19 11:50:00,52.91,52.91,52.86,52.89,19485.0,49.7317,49.7317,49.6847,49.7129,19485.0
2021-05-19 11:55:00,52.94,52.99,52.94,52.97,9125.0,49.7599,49.8069,49.7599,49.7881,9125.0
2021-05-19 12:00:00,52.97,52.97,52.92,52.93,20635.0,49.7881,49.7881,49.7411,49.7505,20635.0
2021-05-19 12:05:00,52.95,53.02,52.95,52.99,17285.0,49.7693,49.8351,49.7693,49.8069,17285.0
2021-05-19 12:10:00,53.01,53.04,53.0,53.02,19965.0,49.8257,49.8539,49.8163,49.8351,19965.0
2021-05-19 12:15:00,53.03,53.12,53.03,53.12,47300.0,49.8445,49.9291,49.8445,49.9291,47300.0
2021-05-19 12:20:00,53.13,53.13,53.07,53.11,40075.0,49.9385,49.9385,49.8821,49.9197,40075.0
2021-05-19 12:25:00,53.08,53.08,53.03,53.03,34965.0,49.8915,49.8915,49.8445,49.8445,34965.0
2021-05-19 12:30:00,53.03,53.07,53.03,53.03,41855.0,49.8445,49.8821,49.8445,49.8445,41855.0
2021-05-19 12:35:00,53.03,53.07,52.98,53.06,22940.0,49.8445,49.8821,49.7975,49.8727,22940.0
2021-05-19 12:40:00,53.06,53.11,53.04,53.04,32975.0,49.8727,49.9197,49.8539,49.8539,32975.0
2021-05-19 12:45:00,53.05,53.09,53.03,53.07,16755.0,49.8633,49.9009,49.8445,49.8821,16755.0
2021-05-19 12:50:00,53.07,53.09,53.06,53.07,11030.0,49.8821,49.9009,49.8727,49.8821,11030.0
2021-05-19 12:55:00,53.09,53.11,53.08,53.09,18600.0,49.9009,49.9197,49.8915,49.9009,18600.0
2021-05-19 13:00:00,53.1,53.12,53.09,53.11,13570.0,49.9103,49.9291,49.9009,49.9197,13570.0
2021-05-19 13:05:00,53.12,53.21,53.12,53.2,26000.0,49.9291,50.0136,49.9291,50.0042,26000.0
2021-05-19 13:10:00,53.2,53.22,53.2,53.21,12595.0,50.0042,50.023,50.0042,50.0136,12595.0
2021-05-19 13:15:00,53.22,53.24,53.21,53.24,6650.0,50.023,50.0418,50.0136,50.0418,6650.0
2021-05-19 13:20:00,53.23,53.23,53.18,53.18,10835.0,50.0324,50.0324,49.9854,49.9854,10835.0
2021-05-19 13:25:00,53.16,53.19,53.15,53.19,12895.0,49.9667,49.9948,49.9573,49.9948,12895.0
2021-05-19 13:30:00,53.18,53.19,53.12,53.12,33460.0,49.9854,49.9948,49.9291,49.9291,33460.0
2021-05-19 13:35:00,53.09,53.15,53.06,53.15,11590.0,49.9009,49.9573,49.8727,49.9573,11590.0
2021-05-19 13:40:00,53.13,53.13,53.09,53.1,9555.0,49.9385,49.9385,49.9009,49.9103,9555.0
2021-05-19 13:45:00,53.1,53.15,53.1,53.15,10645.0,49.9103,49.9573,49.9103,49.9573,10645.0
2021-05-19 13:50:00,53.16,53.19,53.12,53.19,8710.0,49.9667,49.9948,49.9291,49.9948,8710.0
2021-05-19 13:55:00,53.19,53.2,53.17,53.17,12080.0,49.9948,50.0042,49.976,49.976,12080.0
2021-05-19 14:00:00,53.17,53.25,53.02,53.02,20990.0,49.976,50.0512,49.8351,49.8351,20990.0
2021-05-19 14:05:00,53.02,53.05,52.9,53.05,56795.0,49.8351,49.8633,49.7223,49.8633,56795.0
2021-05-19 14:10:00,53.05,53.06,52.94,53.04,46630.0,49.8633,49.8727,49.7599,49.8539,46630.0
2021-05-19 14:15:00,52.98,52.98,52.92,52.93,28315.0,49.7975,49.7975,49.7411,49.7505,28315.0
2021-05-19 14:20:00,52.96,53.32,52.96,53.27,60450.0,49.7787,50.117,49.7787,50.07,60450.0
2021-05-19 14:25:00,53.26,53.27,53.2,53.26,35510.0,50.0606,50.07,50.0042,50.0606,35510.0
2021-05-19 14:30:00,53.29,53.33,53.16,53.2,43485.0,50.0888,50.1264,49.9667,50.0042,43485.0
2021-05-19 14:35:00,53.2,53.24,53.06,53.08,27560.0,50.0042,50.0418,49.8727,49.8915,27560.0
2021-05-19 14:40:00,53.06,53.1,53.05,53.07,31915.0,49.8727,49.9103,49.8633,49.8821,31915.0
2021-05-19 14:45:00,53.05,53.11,53.01,53.06,48195.0,49.8633,49.9197,49.8257,49.8727,48195.0
2021-05-19 14:50:00,53.06,53.1,53.04,53.08,20945.0,49.8727,49.9103,49.8539,49.8915,20945.0
2021-05-19 14:55:00,53.04,53.18,53.02,53.07,22770.0,49.8539,49.9854,49.8351,49.8821,22770.0
2021-05-19 15:00:00,53.04,53.06,53.01,53.05,36795.0,49.8539,49.8727,49.8257,49.8633,36795.0
2021-05-19 15:05:00,53.03,53.15,53.03,53.13,20155.0,49.8445,49.9573,49.8445,49.9385,20155.0
2021-05-19 15:10:00,53.15,53.24,53.15,53.2,35150.0,49.9573,50.0418,49.9573,50.0042,35150.0
2021-05-19 15:15:00,53.19,53.24,53.19,53.22,99785.0,49.9948,50.0418,49.9948,50.023,99785.0
2021-05-19 15:20:00,53.22,53.34,53.19,53.33,29955.0,50.023,50.1358,49.9948,50.1264,29955.0
2021-05-19 15:25:00,53.32,53.35,53.25,53.32,46490.0,50.117,50.1452,50.0512,50.117,46490.0
2021-05-19 15:30:00,53.32,53.32,53.17,53.2,81800.0,50.117,50.117,49.976,50.0042,81800.0
2021-05-19 15:35:00,53.19,53.24,53.17,53.24,36005.0,49.9948,50.0418,49.976,50.0418,36005.0
2021-05-19 15:40:00,53.24,53.26,53.22,53.22,47300.0,50.0418,50.0606,50.023,50.023,47300.0
2021-05-19 15:45:00,53.22,53.22,53.14,53.18,41460.0,50.023,50.023,49.9479,49.9854,41460.0
2021-05-19 15:50:00,53.16,53.32,53.16,53.32,63040.0,49.9667,50.117,49.9667,50.117,63040.0
2021-05-19 15:55:00,53.32,53.39,53.3,53.39,173410.0,50.117,50.1828,50.0982,50.1828,173410.0
2021-05-20 09:30:00,53.45,53.47,53.34,53.34,238775.0,50.2392,50.258,50.1358,50.1358,238775.0
2021-05-20 09:35:00,53.34,53.34,53.16,53.16,170200.0,50.1358,50.1358,49.9667,49.9667,170200.0
2021-05-20 09:40:00,53.18,53.28,53.16,53.27,132795.0,49.9854,50.0794,49.9667,50.07,132795.0
2021-05-20 09:45:00,53.29,53.4,53.26,53.35,78830.0,50.0888,50.1922,50.0606,50.1452,78830.0
2021-05-20 09:50:00,53.33,53.38,53.19,53.23,103425.0,50.1264,50.1734,49.9948,50.0324,103425.0
2021-05-20 09:55:00,53.21,53.35,53.21,53.34,20335.0,50.0136,50.1452,50.0136,50.1358,20335.0
2021-05-20 10:00:00,53.33,53.42,53.28,53.4,108965.0,50.1264,50.211,50.0794,50.1922,108965.0
2021-05-20 10:05:00,53.41,53.41,53.25,53.25,50250.0,50.2016,50.2016,50.0512,50.0512,50250.0
2021-05-20 10:10:00,53.24,53.33,53.24,53.32,38785.0,50.0418,50.1264,50.0418,50.117,38785.0
2021-05-20 10:15:00,53.31,53.35,53.26,53.35,52570.0,50.1076,50.1452,50.0606,50.1452,52570.0
2021-05-20 10:20:00,53.36,53.38,53.29,53.36,52130.0,50.1546,50.1734,50.0888,50.1546,52130.0
2021-05-20 10:25:00,53.38,53.38,53.33,53.33,25140.0,50.1734,50.1734,50.1264,50.1264,25140.0
2021-05-20 10:30:00,53.31,53.35,53.29,53.32,22630.0,50.1076,50.1452,50.0888,50.117,22630.0
2021-05-20 10:35:00,53.29,53.32,53.27,53.32,44945.0,50.0888,50.117,50.07,50.117,44945.0
2021-05-20 10:40:00,53.33,53.4,53.32,53.4,74340.0,50.1264,50.1922,50.117,50.1922,74340.0
2021-05-20 10:45:00,53.4,53.42,53.36,53.36,14600.0,50.1922,50.211,50.1546,50.1546,14600.0
2021-05-20 10:50:00,53.35,53.36,53.34,53.35,23215.0,50.1452,50.1546,50.1358,50.1452,23215.0
2021-05-20 10:55:00,53.37,53.37,53.33,53.33,27135.0,50.164,50.164,50.1264,50.1264,27135.0
2021-05-20 11:00:00,53.34,53.42,53.34,53.4,15725.0,50.1358,50.211,50.1358,50.1922,15725.0
2021-05-20 11:05:00,53.4,53.42,53.36,53.38,43440.0,50.1922,50.211,50.1546,50.1734,43440.0
2021-05-20 11:10:00,53.38,53.44,53.38,53.42,25850.0,50.1734,50.2298,50.1734,50.211,25850.0
2021-05-20 11:15:00,53.41,53.42,53.39,53.41,9455.0,50.2016,50.211,50.1828,50.2016,9455.0
2021-05-20 11:20:00,53.41,53.44,53.39,53.4,16095.0,50.2016,50.2298,50.1828,50.1922,16095.0
2021-05-20 11:25:00,53.4,53.42,53.38,53.41,51855.0,50.1922,50.211,50.1734,50.2016,51855.0
2021-05-20 11:30:00,53.4,53.51,53.4,53.51,122275.0,50.1922,50.2956,50.1922,50.2956,122275.0
2021-05-20 11:35:00,53.5,53.52,53.49,53.5,64610.0,50.2862,50.305,50.2768,50.2862,64610.0
2021-05-20 11:40:00,53.51,53.52,53.46,53.49,24095.0,50.2956,50.305,50.2486,50.2768,24095.0
2021-05-20 11:45:00,53.48,53.53,53.48,53.53,28895.0,50.2674,50.3144,50.2674,50.3144,28895.0
2021-05-20 11:50:00,53.54,53.54,53.5,53.5,16705.0,50.3238,50.3238,50.2862,50.2862,16705.0
2021-05-20 11:55:00,53.5,53.53,53.5,53.5,25305.0,50.2862,50.3144,50.2862,50.2862,25305.0
2021-05-20 12:00:00,53.5,53.5,53.43,53.45,46680.0,50.2862,50.2862,50.2204,50.2392,46680.0
2021-05-20 12:05:00,53.45,53.49,53.44,53.49,39350.0,50.2392,50.2768,50.2298,50.2768,39350.0
2021-05-20 12:10:00,53.47,53.5,53.44,53.44,44295.0,50.258,50.2862,50.2298,50.2298,44295.0
2021-05-20 12:15:00,53.46,53.47,53.43,53.43,44850.0,50.2486,50.258,50.2204,50.2204,44850.0
2021-05-20 12:20:00,53.44,53.44,53.41,53.41,5360.0,50.2298,50.2298,50.2016,50.2016,5360.0
2021-05-20 12:25:00,53.42,53.42,53.38,53.4,17455.0,50.211,50.211,50.1734,50.1922,17455.0
2021-05-20 12:30:00,53.42,53.43,53.39,53.39,10555.0,50.211,50.2204,50.1828,50.1828,10555.0
2021-05-20 12:35:00,53.38,53.38,53.29,53.31,53310.0,50.1734,50.1734,50.0888,50.1076,53310.0
2021-05-20 12:40:00,53.3,53.33,53.28,53.29,120260.0,50.0982,50.1264,50.0794,50.0888,120260.0
2021-05-20 12:45:00,53.31,53.34,53.31,53.33,73275.0,50.1076,50.1358,50.1076,50.1264,73275.0
2021-05-20 12:50:00,53.33,53.37,53.33,53.36,46805.0,50.1264,50.164,50.1264,50.1546,46805.0
2021-05-20 12:55:00,53.33,53.36,53.33,53.35,4520.0,50.1264,50.1546,50.1264,50.1452,4520.0
2021-05-20 13:00:00,53.37,53.38,53.35,53.38,59525.0,50.164,50.1734,50.1452,50.1734,59525.0
2021-05-20 13:05:00,53.38,53.43,53.38,53.4,35000.0,50.1734,50.2204,50.1734,50.1922,35000.0
2021-05-20 13:10:00,53.41,53.45,53.41,53.45,18675.0,50.2016,50.2392,50.2016,50.2392,18675.0
2021-05-20 13:15:00,53.45,53.46,53.44,53.46,12385.0,50.2392,50.2486,50.2298,50.2486,12385.0
2021-05-20 13:20:00,53.47,53.48,53.46,53.48,10960.0,50.258,50.2674,50.2486,50.2674,10960.0
2021-05-20 13:25:00,53.48,53.49,53.47,53.48,12195.0,50.2674,50.2768,50.258,50.2674,12195.0
2021-05-20 13:30:00,53.47,53.51,53.47,53.5,36530.0,50.258,50.2956,50.258,50.2862,36530.0
2021-05-20 13:35:00,53.5,53.52,53.49,53.52,10165.0,50.2862,50.305,50.2768,50.305,10165.0
2021-05-20 13:40:00,53.5,53.51,53.5,53.5,5690.0,50.2862,50.2956,50.2862,50.2862,5690.0
2021-05-20 13:45:00,53.51,53.51,53.48,53.5,20785.0,50.2956,50.2956,50.2674,50.2862,20785.0
2021-05-20 13:50:00,53.51,53.51,53.37,53.42,62460.0,50.2956,50.2956,50.164,50.211,62460.0
2021-05-20 13:55:00,53.37,53.44,53.37,53.43,22390.0,50.164,50.2298,50.164,50.2204,22390.0
2021-05-20 14:00:00,53.44,53.46,53.43,53.44,22165.0,50.2298,50.2486,50.2204,50.2298,22165.0
2021-05-20 14:05:00,53.44,53.47,53.44,53.47,53315.0,50.2298,50.258,50.2298,50.258,53315.0
2021-05-20 14:10:00,53.46,53.49,53.42,53.46,20760.0,50.2486,50.2768,50.211,50.2486,20760.0
2021-05-20 14:15:00,53.48,53.49,53.47,53.48,13745.0,50.2674,50.2768,50.258,50.2674,13745.0
2021-05-20 14:20:00,53.49,53.49,53.46,53.47,8935.0,50.2768,50.2768,50.2486,50.258,8935.0
2021-05-20 14:25:00,53.47,53.5,53.45,53.5,17125.0,50.258,50.2862,50.2392,50.2862,17125.0
2021-05-20 14:30:00,53.51,53.51,53.48,53.48,12075.0,50.2956,50.2956,50.2674,50.2674,12075.0
2021-05-20 14:35:00,53.48,53.5,53.48,53.49,15695.0,50.2674,50.2862,50.2674,50.2768,15695.0
2021-05-20 14:40:00,53.49,53.52,53.49,53.5,46260.0,50.2768,50.305,50.2768,50.2862,46260.0
2021-05-20 14:45:00,53.5,53.51,53.49,53.51,21445.0,50.2862,50.2956,50.2768,50.2956,21445.0
2021-05-20 14:50:00,53.49,53.52,53.48,53.52,22495.0,50.2768,50.305,50.2674,50.305,22495.0
2021-05-20 14:55:00,53.51,53.54,53.5,53.52,37915.0,50.2956,50.3238,50.2862,50.305,37915.0
2021-05-20 15:00:00,53.53,53.58,53.49,53.54,52740.0,50.3144,50.3614,50.2768,50.3238,52740.0
2021-05-20 15:05:00,53.53,53.56,53.52,53.56,64845.0,50.3144,50.3426,50.305,50.3426,64845.0
2021-05-20 15:10:00,53.56,53.63,53.56,53.6,64885.0,50.3426,50.4084,50.3426,50.3802,64885.0
2021-05-20 15:15:00,53.6,53.66,53.6,53.64,44660.0,50.3802,50.4366,50.3802,50.4178,44660.0
2021-05-20 15:20:00,53.64,53.67,53.64,53.67,83420.0,50.4178,50.446,50.4178,50.446,83420.0
2021-05-20 15:25:00,53.66,53.72,53.66,53.72,52010.0,50.4366,50.493,50.4366,50.493,52010.0
2021-05-20 15:30:00,53.72,53.74,53.68,53.69,138045.0,50.493,50.5118,50.4554,50.4648,138045.0
2021-05-20 15:35:00,53.69,53.7,53.65,53.65,47230.0,50.4648,50.4742,50.4272,50.4272,47230.0
2021-05-20 15:40:00,53.65,53.66,53.63,53.65,39425.0,50.4272,50.4366,50.4084,50.4272,39425.0
2021-05-20 15:45:00,53.67,53.7,53.63,53.63,51120.0,50.446,50.4742,50.4084,50.4084,51120.0
2021-05-20 15:50:00,53.6,53.62,53.55,53.62,83140.0,50.3802,50.399,50.3332,50.399,83140.0
2021-05-20 15:55:00,53.6,53.61,53.53,53.6,203135.0,50.3802,50.3896,50.3144,50.3802,203135.0
2021-05-21 09:30:00,54.02,54.04,53.9,54.0,288300.0,50.775,50.7938,50.6622,50.7562,288300.0
2021-05-21 09:35:00,53.98,54.07,53.94,54.07,121970.0,50.7374,50.822,50.6998,50.822,121970.0
2021-05-21 09:40:00,54.08,54.14,54.05,54.12,57370.0,50.8314,50.8878,50.8032,50.869,57370.0
2021-05-21 09:45:00,54.11,54.11,53.99,54.03,139845.0,50.8596,50.8596,50.7468,50.7844,139845.0
2021-05-21 09:50:00,54.06,54.07,53.97,54.06,110320.0,50.8126,50.822,50.728,50.8126,110320.0
2021-05-21 09:55:00,54.07,54.19,54.06,54.17,92225.0,50.822,50.9348,50.8126,50.916,92225.0
2021-05-21 10:00:00,54.16,54.17,54.07,54.08,102420.0,50.9066,50.916,50.822,50.8314,102420.0
2021-05-21 10:05:00,54.08,54.11,54.01,54.11,72315.0,50.8314,50.8596,50.7656,50.8596,72315.0
2021-05-21 10:10:00,54.11,54.15,54.07,54.07,27505.0,50.8596,50.8972,50.822,50.822,27505.0
2021-05-21 10:15:00,54.07,54.07,53.97,53.99,67445.0,50.822,50.822,50.728,50.7468,67445.0
2021-05-21 10:20:00,53.95,54.0,53.95,53.96,22940.0,50.7092,50.7562,50.7092,50.7186,22940.0
2021-05-21 10:25:00,53.96,53.99,53.93,53.95,30155.0,50.7186,50.7468,50.6904,50.7092,30155.0
2021-05-21 10:30:00,53.94,54.01,53.94,53.99,25385.0,50.6998,50.7656,50.6998,50.7468,25385.0
2021-05-21 10:35:00,54.0,54.02,53.85,53.85,50995.0,50.7562,50.775,50.6152,50.6152,50995.0
2021-05-21 10:40:00,53.87,53.89,53.82,53.87,50160.0,50.634,50.6528,50.587,50.634,50160.0
2021-05-21 10:45:00,53.84,53.86,53.84,53.86,8320.0,50.6058,50.6246,50.6058,50.6246,8320.0
2021-05-21 10:50:00,53.9,53.96,53.9,53.96,16715.0,50.6622,50.7186,50.6622,50.7186,16715.0
2021-05-21 10:55:00,53.96,54.03,53.96,54.03,20095.0,50.7186,50.7844,50.7186,50.7844,20095.0
2021-05-21 11:00:00,54.04,54.04,54.01,54.03,35435.0,50.7938,50.7938,50.7656,50.7844,35435.0
2021-05-21 11:05:00,54.06,54.07,54.05,54.07,12105.0,50.8126,50.822,50.8032,50.822,12105.0
2021-05-21 11:10:00,54.09,54.09,54.03,54.04,8415.0,50.8408,50.8408,50.7844,50.7938,8415.0
2021-05-21 11:15:00,54.04,54.05,53.96,53.96,13095.0,50.7938,50.8032,50.7186,50.7186,13095.0
2021-05-21 11:20:00,53.97,54.01,53.97,53.99,14525.0,50.728,50.7656,50.728,50.7468,14525.0
2021-05-21 11:25:00,54.0,54.0,53.87,53.87,100135.0,50.7562,50.7562,50.634,50.634,100135.0
2021-05-21 11:30:00,53.86,53.9,53.83,53.89,56725.0,50.6246,50.6622,50.5964,50.6528,56725.0
2021-05-21 11:35:00,53.88,53.9,53.88,53.89,11285.0,50.6434,50.6622,50.6434,50.6528,11285.0
2021-05-21 11:40:00,53.9,53.93,53.88,53.91,58120.0,50.6622,50.6904,50.6434,50.6716,58120.0
2021-05-21 11:45:00,53.91,53.92,53.89,53.9,9220.0,50.6716,50.681,50.6528,50.6622,9220.0
2021-05-21 11:50:00,53.89,53.89,53.8,53.81,12350.0,50.6528,50.6528,50.5682,50.5776,12350.0
2021-05-21 11:55:00,53.82,53.82,53.77,53.77,13525.0,50.587,50.587,50.54,50.54,13525.0
2021-05-21 12:00:00,53.78,53.82,53.76,53.81,56705.0,50.5494,50.587,50.5306,50.5776,56705.0
2021-05-21 12:05:00,53.8,53.82,53.68,53.69,47335.0,50.5682,50.587,50.4554,50.4648,47335.0
2021-05-21 12:10:00,53.69,53.77,53.67,53.74,20825.0,50.4648,50.54,50.446,50.5118,20825.0
2021-05-21 12:15:00,53.75,53.76,53.73,53.74,12225.0,50.5212,50.5306,50.5024,50.5118,12225.0
2021-05-21 12:20:00,53.72,53.75,53.72,53.73,8255.0,50.493,50.5212,50.493,50.5024,8255.0
2021-05-21 12:25:00,53.73,53.73,53.71,53.73,9925.0,50.5024,50.5024,50.4836,50.5024,9925.0
2021-05-21 12:30:00,53.73,53.75,53.72,53.72,19305.0,50.5024,50.5212,50.493,50.493,19305.0
2021-05-21 12:35:00,53.68,53.7,53.68,53.7,17660.0,50.4554,50.4742,50.4554,50.4742,17660.0
2021-05-21 12:40:00,53.7,53.74,53.7,53.74,42080.0,50.4742,50.5118,50.4742,50.5118,42080.0
2021-05-21 12:45:00,53.73,53.73,53.65,53.67,11465.0,50.5024,50.5024,50.4272,50.446,11465.0
2021-05-21 12:50:00,53.67,53.67,53.62,53.62,18500.0,50.446,50.446,50.399,50.399,18500.0
2021-05-21 12:55:00,53.59,53.63,53.53,53.62,59665.0,50.3708,50.4084,50.3144,50.399,59665.0
2021-05-21 13:00:00,53.63,53.66,53.62,53.66,25405.0,50.4084,50.4366,50.399,50.4366,25405.0
2021-05-21 13:05:00,53.66,53.68,53.66,53.66,18390.0,50.4366,50.4554,50.4366,50.4366,18390.0
2021-05-21 13:10:00,53.65,53.68,53.65,53.66,6105.0,50.4272,50.4554,50.4272,50.4366,6105.0
2021-05-21 13:15:00,53.66,53.68,53.66,53.68,7915.0,50.4366,50.4554,50.4366,50.4554,7915.0
2021-05-21 13:20:00,53.69,53.75,53.69,53.73,15875.0,50.4648,50.5212,50.4648,50.5024,15875.0
2021-05-21 13:25:00,53.73,53.75,53.72,53.75,24875.0,50.5024,50.5212,50.493,50.5212,24875.0
2021-05-21 13:30:00,53.74,53.79,53.73,53.79,50355.0,50.5118,50.5588,50.5024,50.5588,50355.0
2021-05-21 13:35:00,53.78,53.8,53.77,53.79,22190.0,50.5494,50.5682,50.54,50.5588,22190.0
2021-05-21 13:40:00,53.77,53.77,53.74,53.75,23370.0,50.54,50.54,50.5118,50.5212,23370.0
2021-05-21 13:45:00,53.75,53.78,53.75,53.76,4280.0,50.5212,50.5494,50.5212,50.5306,4280.0
2021-05-21 13:50:00,53.76,53.79,53.76,53.77,7240.0,50.5306,50.5588,50.5306,50.54,7240.0
2021-05-21 13:55:00,53.78,53.79,53.77,53.78,25910.0,50.5494,50.5588,50.54,50.5494,25910.0
2021-05-21 14:00:00,53.79,53.79,53.74,53.77,11060.0,50.5588,50.5588,50.5118,50.54,11060.0
2021-05-21 14:05:00,53.78,53.82,53.77,53.82,34200.0,50.5494,50.587,50.54,50.587,34200.0
2021-05-21 14:10:00,53.8,53.83,53.8,53.82,20580.0,50.5682,50.5964,50.5682,50.587,20580.0
2021-05-21 14:15:00,53.81,53.84,53.81,53.82,14125.0,50.5776,50.6058,50.5776,50.587,14125.0
2021-05-21 14:20:00,53.82,53.82,53.8,53.82,23470.0,50.587,50.587,50.5682,50.587,23470.0
2021-05-21 14:25:00,53.82,53.82,53.76,53.76,17435.0,50.587,50.587,50.5306,50.5306,17435.0
2021-05-21 14:30:00,53.77,53.8,53.77,53.79,30800.0,50.54,50.5682,50.54,50.5588,30800.0
2021-05-21 14:35:00,53.79,53.81,53.72,53.73,51865.0,50.5588,50.5776,50.493,50.5024,51865.0
2021-05-21 14:40:00,53.74,53.74,53.73,53.73,20625.0,50.5118,50.5118,50.5024,50.5024,20625.0
2021-05-21 14:45:00,53.76,53.77,53.76,53.76,5635.0,50.5306,50.54,50.5306,50.5306,5635.0
2021-05-21 14:50:00,53.77,53.8,53.77,53.8,24900.0,50.54,50.5682,50.54,50.5682,24900.0
2021-05-21 14:55:00,53.8,53.82,53.8,53.81,17705.0,50.5682,50.587,50.5682,50.5776,17705.0
2021-05-21 15:00:00,53.81,53.81,53.78,53.79,13950.0,50.5776,50.5776,50.5494,50.5588,13950.0
2021-05-21 15:05:00,53.79,53.81,53.79,53.81,38525.0,50.5588,50.5776,50.5588,50.5776,38525.0
2021-05-21 15:10:00,53.8,53.86,53.8,53.83,46750.0,50.5682,50.6246,50.5682,50.5964,46750.0
2021-05-21 15:15:00,53.82,53.86,53.82,53.84,20115.0,50.587,50.6246,50.587,50.6058,20115.0
2021-05-21 15:20:00,53.84,53.86,53.84,53.86,16645.0,50.6058,50.6246,50.6058,50.6246,16645.0
2021-05-21 15:25:00,53.84,53.87,53.83,53.87,69105.0,50.6058,50.634,50.5964,50.634,69105.0
2021-05-21 15:30:00,53.87,53.87,53.82,53.82,13020.0,50.634,50.634,50.587,50.587,13020.0
2021-05-21 15:35:00,53.83,53.87,53.83,53.83,23205.0,50.5964,50.634,50.5964,50.5964,23205.0
2021-05-21 15:40:00,53.82,53.84,53.76,53.76,39435.0,50.587,50.6058,50.5306,50.5306,39435.0
2021-05-21 15:45:00,53.76,53.79,53.73,53.79,62085.0,50.5306,50.5588,50.5024,50.5588,62085.0
2021-05-21 15:50:00,53.78,53.82,53.77,53.77,80240.0,50.5494,50.587,50.54,50.54,80240.0
2021-05-21 15:55:00,53.79,53.79,53.68,53.69,1165605.0,50.5588,50.5588,50.4554,50.4648,1165605.0
2021-05-24 09:30:00,54.02,54.02,53.76,53.82,233860.0,50.775,50.775,50.5306,50.587,233860.0
2021-05-24 09:35:00,53.83,53.85,53.78,53.81,69145.0,50.5964,50.6152,50.5494,50.5776,69145.0
2021-05-24 09:40:00,53.79,53.86,53.73,53.85,135110.0,50.5588,50.6246,50.5024,50.6152,135110.0
2021-05-24 09:45:00,53.86,54.01,53.86,54.0,171850.0,50.6246,50.7656,50.6246,50.7562,171850.0
2021-05-24 09:50:00,53.99,53.99,53.96,53.98,40065.0,50.7468,50.7468,50.7186,50.7374,40065.0
2021-05-24 09:55:00,53.99,54.06,53.99,54.04,90620.0,50.7468,50.8126,50.7468,50.7938,90620.0
2021-05-24 10:00:00,54.04,54.11,54.04,54.05,80900.0,50.7938,50.8596,50.7938,50.8032,80900.0
2021-05-24 10:05:00,54.06,54.06,54.0,54.05,32120.0,50.8126,50.8126,50.7562,50.8032,32120.0
2021-05-24 10:10:00,54.04,54.06,53.99,54.02,117140.0,50.7938,50.8126,50.7468,50.775,117140.0
2021-05-24 10:15:00,54.03,54.05,54.0,54.0,76680.0,50.7844,50.8032,50.7562,50.7562,76680.0
2021-05-24 10:20:00,54.0,54.06,53.93,53.94,41755.0,50.7562,50.8126,50.6904,50.6998,41755.0
2021-05-24 10:25:00,53.96,53.98,53.94,53.95,65880.0,50.7186,50.7374,50.6998,50.7092,65880.0
2021-05-24 10:30:00,53.95,54.0,53.92,53.99,68985.0,50.7092,50.7562,50.681,50.7468,68985.0
2021-05-24 10:35:00,53.98,54.08,53.98,54.07,57705.0,50.7374,50.8314,50.7374,50.822,57705.0
2021-05-24 10:40:00,54.07,54.11,54.07,54.08,66050.0,50.822,50.8596,50.822,50.8314,66050.0
2021-05-24 10:45:00,54.05,54.05,53.98,53.98,20380.0,50.8032,50.8032,50.7374,50.7374,20380.0
2021-05-24 10:50:00,53.99,54.05,53.99,54.04,11265.0,50.7468,50.8032,50.7468,50.7938,11265.0
2021-05-24 10:55:00,54.0,54.01,53.94,53.96,12105.0,50.7562,50.7656,50.6998,50.7186,12105.0
2021-05-24 11:00:00,53.96,54.02,53.95,54.02,6100.0,50.7186,50.775,50.7092,50.775,6100.0
2021-05-24 11:05:00,53.98,54.0,53.98,54.0,37525.0,50.7374,50.7562,50.7374,50.7562,37525.0
2021-05-24 11:10:00,53.98,54.0,53.97,54.0,9110.0,50.7374,50.7562,50.728,50.7562,9110.0
2021-05-24 11:15:00,54.0,54.05,53.99,54.04,54870.0,50.7562,50.8032,50.7468,50.7938,54870.0
2021-05-24 11:20:00,54.04,54.05,54.03,54.03,20900.0,50.7938,50.8032,50.7844,50.7844,20900.0
2021-05-24 11:25:00,54.03,54.05,54.03,54.05,13550.0,50.7844,50.8032,50.7844,50.8032,13550.0
2021-05-24 11:30:00,54.04,54.05,54.01,54.01,25055.0,50.7938,50.8032,50.7656,50.7656,25055.0
2021-05-24 11:35:00,54.02,54.02,53.99,54.0,15395.0,50.775,50.775,50.7468,50.7562,15395.0
2021-05-24 11:40:00,54.02,54.02,54.01,54.01,10930.0,50.775,50.775,50.7656,50.7656,10930.0
2021-05-24 11:45:00,54.01,54.02,54.01,54.01,18185.0,50.7656,50.775,50.7656,50.7656,18185.0
2021-05-24 11:50:00,54.01,54.01,53.96,53.96,16725.0,50.7656,50.7656,50.7186,50.7186,16725.0
2021-05-24 11:55:00,53.96,53.98,53.94,53.95,4870.0,50.7186,50.7374,50.6998,50.7092,4870.0
2021-05-24 12:00:00,53.95,53.95,53.92,53.92,16780.0,50.7092,50.7092,50.681,50.681,16780.0
2021-05-24 12:05:00,53.9,53.92,53.88,53.92,8180.0,50.6622,50.681,50.6434,50.681,8180.0
2021-05-24 12:10:00,53.91,53.93,53.89,53.93,360960.0,50.6716,50.6904,50.6528,50.6904,360960.0
2021-05-24 12:15:00,53.92,53.94,53.91,53.92,7925.0,50.681,50.6998,50.6716,50.681,7925.0
2021-05-24 12:20:00,53.93,53.94,53.92,53.92,15120.0,50.6904,50.6998,50.681,50.681,15120.0
2021-05-24 12:25:00,53.92,53.92,53.87,53.88,21310.0,50.681,50.681,50.634,50.6434,21310.0
2021-05-24 12:30:00,53.89,53.9,53.88,53.89,18025.0,50.6528,50.6622,50.6434,50.6528,18025.0
2021-05-24 12:35:00,53.9,53.91,53.9,53.91,28060.0,50.6622,50.6716,50.6622,50.6716,28060.0
2021-05-24 12:40:00,53.91,53.93,53.9,53.93,8700.0,50.6716,50.6904,50.6622,50.6904,8700.0
2021-05-24 12:45:00,53.94,53.95,53.93,53.94,11725.0,50.6998,50.7092,50.6904,50.6998,11725.0
2021-05-24 12:50:00,53.96,53.96,53.92,53.92,25595.0,50.7186,50.7186,50.681,50.681,25595.0
2021-05-24 12:55:00,53.92,53.94,53.92,53.93,3555.0,50.681,50.6998,50.681,50.6904,3555.0
2021-05-24 13:00:00,53.92,53.97,53.92,53.96,20800.0,50.681,50.728,50.681,50.7186,20800.0
2021-05-24 13:05:00,53.96,53.96,53.91,53.93,5955.0,50.7186,50.7186,50.6716,50.6904,5955.0
2021-05-24 13:10:00,53.93,53.95,53.93,53.95,2205.0,50.6904,50.7092,50.6904,50.7092,2205.0
2021-05-24 13:15:00,53.94,53.95,53.94,53.95,1715.0,50.6998,50.7092,50.6998,50.7092,1715.0
2021-05-24 13:20:00,53.94,53.95,53.94,53.95,10110.0,50.6998,50.7092,50.6998,50.7092,10110.0
2021-05-24 13:25:00,53.95,53.98,53.95,53.98,10560.0,50.7092,50.7374,50.7092,50.7374,10560.0
2021-05-24 13:30:00,53.98,54.01,53.98,54.01,10035.0,50.7374,50.7656,50.7374,50.7656,10035.0
2021-05-24 13:35:00,54.0,54.01,53.99,54.01,8220.0,50.7562,50.7656,50.7468,50.7656,8220.0
2021-05-24 13:40:00,54.0,54.02,54.0,54.01,8815.0,50.7562,50.775,50.7562,50.7656,8815.0
2021-05-24 13:45:00,54.03,54.05,54.02,54.04,25990.0,50.7844,50.8032,50.775,50.7938,25990.0
2021-05-24 13:50:00,54.04,54.05,54.04,54.04,14580.0,50.7938,50.8032,50.7938,50.7938,14580.0
2021-05-24 13:55:00,54.04,54.06,54.04,54.05,8330.0,50.7938,50.8126,50.7938,50.8032,8330.0
2021-05-24 14:00:00,54.06,54.07,54.05,54.06,66385.0,50.8126,50.822,50.8032,50.8126,66385.0
2021-05-24 14:05:00,54.04,54.05,54.04,54.04,16885.0,50.7938,50.8032,50.7938,50.7938,16885.0
2021-05-24 14:10:00,54.04,54.04,54.03,54.04,36775.0,50.7938,50.7938,50.7844,50.7938,36775.0
2021-05-24 14:15:00,54.04,54.06,54.04,54.04,18250.0,50.7938,50.8126,50.7938,50.7938,18250.0
2021-05-24 14:20:00,54.05,54.06,54.04,54.06,22800.0,50.8032,50.8126,50.7938,50.8126,22800.0
2021-05-24 14:25:00,54.05,54.06,54.04,54.06,21320.0,50.8032,50.8126,50.7938,50.8126,21320.0
2021-05-24 14:30:00,54.06,54.07,54.05,54.07,24410.0,50.8126,50.822,50.8032,50.822,24410.0
2021-05-24 14:35:00,54.08,54.08,54.06,54.06,9500.0,50.8314,50.8314,50.8126,50.8126,9500.0
2021-05-24 14:40:00,54.06,54.07,54.06,54.07,14970.0,50.8126,50.822,50.8126,50.822,14970.0
2021-05-24 14:45:00,54.09,54.1,54.07,54.07,19460.0,50.8408,50.8502,50.822,50.822,19460.0
2021-05-24 14:50:00,54.07,54.08,54.07,54.07,12525.0,50.822,50.8314,50.822,50.822,12525.0
2021-05-24 14:55:00,54.08,54.11,54.08,54.1,20410.0,50.8314,50.8596,50.8314,50.8502,20410.0
2021-05-24 15:00:00,54.1,54.12,54.1,54.12,10645.0,50.8502,50.869,50.8502,50.869,10645.0
2021-05-24 15:05:00,54.12,54.15,54.12,54.15,46755.0,50.869,50.8972,50.869,50.8972,46755.0
2021-05-24 15:10:00,54.15,54.18,54.14,54.15,62450.0,50.8972,50.9254,50.8878,50.8972,62450.0
2021-05-24 15:15:00,54.14,54.16,54.13,54.13,18000.0,50.8878,50.9066,50.8784,50.8784,18000.0
2021-05-24 15:20:00,54.14,54.14,54.11,54.12,54630.0,50.8878,50.8878,50.8596,50.869,54630.0
2021-05-24 15:25:00,54.12,54.14,54.12,54.13,54195.0,50.869,50.8878,50.869,50.8784,54195.0
2021-05-24 15:30:00,54.13,54.14,54.09,54.09,68230.0,50.8784,50.8878,50.8408,50.8408,68230.0
2021-05-24 15:35:00,54.1,54.12,54.08,54.08,31190.0,50.8502,50.869,50.8314,50.8314,31190.0
2021-05-24 15:40:00,54.08,54.09,54.07,54.09,63800.0,50.8314,50.8408,50.822,50.8408,63800.0
2021-05-24 15:45:00,54.08,54.12,54.07,54.1,66210.0,50.8314,50.869,50.822,50.8502,66210.0
2021-05-24 15:50:00,54.1,54.1,54.03,54.03,116230.0,50.8502,50.8502,50.7844,50.7844,116230.0
2021-05-24 15:55:00,54.02,54.04,53.94,53.97,272105.0,50.775,50.7938,50.6998,50.728,272105.0
2021-05-25 09:30:00,54.19,54.19,54.09,54.16,149315.0,50.9348,50.9348,50.8408,50.9066,149315.0
2021-05-25 09:35:00,54.18,54.33,54.18,54.33,113240.0,50.9254,51.0664,50.9254,51.0664,113240.0
2021-05-25 09:40:00,54.32,54.38,54.32,54.34,240740.0,51.057,51.1134,51.057,51.0758,240740.0
2021-05-25 09:45:00,54.35,54.38,54.26,54.26,116725.0,51.0852,51.1134,51.0006,51.0006,116725.0
2021-05-25 09:50:00,54.25,54.25,54.06,54.12,169275.0,50.9912,50.9912,50.8126,50.869,169275.0
2021-05-25 09:55:00,54.13,54.17,54.0,54.02,97695.0,50.8784,50.916,50.7562,50.775,97695.0
2021-05-25 10:00:00,54.04,54.08,53.97,53.97,19630.0,50.7938,50.8314,50.728,50.728,19630.0
2021-05-25 10:05:00,54.01,54.1,53.98,54.08,60535.0,50.7656,50.8502,50.7374,50.8314,60535.0
2021-05-25 10:10:00,54.09,54.12,54.02,54.06,107895.0,50.8408,50.869,50.775,50.8126,107895.0
2021-05-25 10:15:00,54.08,54.12,54.07,54.1,18485.0,50.8314,50.869,50.822,50.8502,18485.0
2021-05-25 10:20:00,54.12,54.13,54.07,54.12,36460.0,50.869,50.8784,50.822,50.869,36460.0
2021-05-25 10:25:00,54.13,54.15,54.09,54.1,36000.0,50.8784,50.8972,50.8408,50.8502,36000.0
2021-05-25 10:30:00,54.12,54.12,54.03,54.03,22825.0,50.869,50.869,50.7844,50.7844,22825.0
2021-05-25 10:35:00,54.02,54.1,54.02,54.1,13420.0,50.775,50.8502,50.775,50.8502,13420.0
2021-05-25 10:40:00,54.08,54.12,54.06,54.11,5495.0,50.8314,50.869,50.8126,50.8596,5495.0
2021-05-25 10:45:00,54.13,54.14,54.1,54.1,12905.0,50.8784,50.8878,50.8502,50.8502,12905.0
2021-05-25 10:50:00,54.1,54.11,54.09,54.11,6245.0,50.8502,50.8596,50.8408,50.8596,6245.0
2021-05-25 10:55:00,54.11,54.12,54.09,54.09,12780.0,50.8596,50.869,50.8408,50.8408,12780.0
2021-05-25 11:00:00,54.06,54.07,53.93,53.94,123580.0,50.8126,50.822,50.6904,50.6998,123580.0
2021-05-25 11:05:00,53.91,53.94,53.91,53.92,15240.0,50.6716,50.6998,50.6716,50.681,15240.0
2021-05-25 11:10:00,53.94,54.01,53.94,54.0,18925.0,50.6998,50.7656,50.6998,50.7562,18925.0
2021-05-25 11:15:00,54.0,54.0,53.88,53.9,39760.0,50.7562,50.7562,50.6434,50.6622,39760.0
2021-05-25 11:20:00,53.89,53.92,53.89,53.92,13085.0,50.6528,50.681,50.6528,50.681,13085.0
2021-05-25 11:25:00,53.88,53.89,53.82,53.83,13565.0,50.6434,50.6528,50.587,50.5964,13565.0
2021-05-25 11:30:00,53.84,53.84,53.74,53.79,46940.0,50.6058,50.6058,50.5118,50.5588,46940.0
2021-05-25 11:35:00,53.84,53.85,53.83,53.85,6255.0,50.6058,50.6152,50.5964,50.6152,6255.0
2021-05-25 11:40:00,53.85,53.86,53.84,53.86,33785.0,50.6152,50.6246,50.6058,50.6246,33785.0
2021-05-25 11:45:00,53.9,53.92,53.9,53.91,2750.0,50.6622,50.681,50.6622,50.6716,2750.0
2021-05-25 11:50:00,53.89,53.89,53.86,53.88,13175.0,50.6528,50.6528,50.6246,50.6434,13175.0
2021-05-25 11:55:00,53.9,53.95,53.87,53.94,20760.0,50.6622,50.7092,50.634,50.6998,20760.0
2021-05-25 12:00:00,53.96,53.96,53.93,53.94,41305.0,50.7186,50.7186,50.6904,50.6998,41305.0
2021-05-25 12:05:00,53.94,53.99,53.93,53.98,38355.0,50.6998,50.7468,50.6904,50.7374,38355.0
2021-05-25 12:10:00,54.0,54.0,53.96,53.96,20830.0,50.7562,50.7562,50.7186,50.7186,20830.0
2021-05-25 12:15:00,53.97,53.97,53.94,53.94,8065.0,50.728,50.728,50.6998,50.6998,8065.0
2021-05-25 12:20:00,54.0,54.0,53.96,53.96,5815.0,50.7562,50.7562,50.7186,50.7186,5815.0
2021-05-25 12:25:00,53.98,53.99,53.97,53.99,3415.0,50.7374,50.7468,50.728,50.7468,3415.0
2021-05-25 12:30:00,54.0,54.01,53.98,54.0,11590.0,50.7562,50.7656,50.7374,50.7562,11590.0
2021-05-25 12:35:00,54.0,54.0,53.96,53.97,10710.0,50.7562,50.7562,50.7186,50.728,10710.0
2021-05-25 12:40:00,53.96,53.97,53.96,53.97,7540.0,50.7186,50.728,50.7186,50.728,7540.0
2021-05-25 12:45:00,53.97,53.98,53.95,53.95,19190.0,50.728,50.7374,50.7092,50.7092,19190.0
2021-05-25 12:50:00,53.96,53.99,53.95,53.99,8550.0,50.7186,50.7468,50.7092,50.7468,8550.0
2021-05-25 12:55:00,53.97,53.97,53.95,53.96,5875.0,50.728,50.728,50.7092,50.7186,5875.0
2021-05-25 13:00:00,53.95,53.95,53.91,53.93,30455.0,50.7092,50.7092,50.6716,50.6904,30455.0
2021-05-25 13:05:00,53.9,53.94,53.88,53.94,20425.0,50.6622,50.6998,50.6434,50.6998,20425.0
2021-05-25 13:10:00,53.93,53.95,53.93,53.93,9995.0,50.6904,50.7092,50.6904,50.6904,9995.0
2021-05-25 13:15:00,53.93,53.94,53.92,53.92,8460.0,50.6904,50.6998,50.681,50.681,8460.0
2021-05-25 13:20:00,53.93,53.96,53.93,53.96,3560.0,50.6904,50.7186,50.6904,50.7186,3560.0
2021-05-25 13:25:00,53.93,53.94,53.93,53.93,11175.0,50.6904,50.6998,50.6904,50.6904,11175.0
2021-05-25 13:30:00,53.94,53.95,53.92,53.92,493870.0,50.6998,50.7092,50.681,50.681,493870.0
2021-05-25 13:35:00,53.92,53.94,53.92,53.94,8265.0,50.681,50.6998,50.681,50.6998,8265.0
2021-05-25 13:40:00,53.93,53.93,53.88,53.91,21635.0,50.6904,50.6904,50.6434,50.6716,21635.0
2021-05-25 13:45:00,53.91,53.93,53.91,53.92,51930.0,50.6716,50.6904,50.6716,50.681,51930.0
2021-05-25 13:50:00,53.93,53.93,53.89,53.9,60260.0,50.6904,50.6904,50.6528,50.6622,60260.0
2021-05-25 13:55:00,53.91,53.91,53.9,53.91,14145.0,50.6716,50.6716,50.6622,50.6716,14145.0
2021-05-25 14:00:00,53.9,53.9,53.81,53.81,14915.0,50.6622,50.6622,50.5776,50.5776,14915.0
2021-05-25 14:05:00,53.86,53.86,53.84,53.85,3135.0,50.6246,50.6246,50.6058,50.6152,3135.0
2021-05-25 14:10:00,53.83,53.85,53.81,53.84,11180.0,50.5964,50.6152,50.5776,50.6058,11180.0
2021-05-25 14:15:00,53.81,53.87,53.81,53.82,53620.0,50.5776,50.634,50.5776,50.587,53620.0
2021-05-25 14:20:00,53.81,53.82,53.81,53.81,6435.0,50.5776,50.587,50.5776,50.5776,6435.0
2021-05-25 14:25:00,53.81,53.82,53.8,53.8,17695.0,50.5776,50.587,50.5682,50.5682,17695.0
2021-05-25 14:30:00,53.8,53.83,53.8,53.8,59145.0,50.5682,50.5964,50.5682,50.5682,59145.0
2021-05-25 14:35:00,53.79,53.83,53.79,53.82,22880.0,50.5588,50.5964,50.5588,50.587,22880.0
2021-05-25 14:40:00,53.83,53.84,53.81,53.81,27080.0,50.5964,50.6058,50.5776,50.5776,27080.0
2021-05-25 14:45:00,53.81,53.81,53.77,53.78,23830.0,50.5776,50.5776,50.54,50.5494,23830.0
2021-05-25 14:50:00,53.78,53.79,53.73,53.74,20770.0,50.5494,50.5588,50.5024,50.5118,20770.0
2021-05-25 14:55:00,53.74,53.75,53.7,53.71,13175.0,50.5118,50.5212,50.4742,50.4836,13175.0
2021-05-25 15:00:00,53.69,53.7,53.62,53.62,27385.0,50.4648,50.4742,50.399,50.399,27385.0
2021-05-25 15:05:00,53.64,53.68,53.64,53.66,25990.0,50.4178,50.4554,50.4178,50.4366,25990.0
2021-05-25 15:10:00,53.65,53.66,53.64,53.65,14935.0,50.4272,50.4366,50.4178,50.4272,14935.0
2021-05-25 15:15:00,53.64,53.72,53.64,53.72,28155.0,50.4178,50.493,50.4178,50.493,28155.0
2021-05-25 15:20:00,53.7,53.74,53.69,53.73,28980.0,50.4742,50.5118,50.4648,50.5024,28980.0
2021-05-25 15:25:00,53.75,53.75,53.69,53.69,38205.0,50.5212,50.5212,50.4648,50.4648,38205.0
2021-05-25 15:30:00,53.66,53.67,53.64,53.65,24585.0,50.4366,50.446,50.4178,50.4272,24585.0
2021-05-25 15:35:00,53.66,53.68,53.64,53.68,44685.0,50.4366,50.4554,50.4178,50.4554,44685.0
2021-05-25 15:40:00,53.68,53.7,53.67,53.69,26135.0,50.4554,50.4742,50.446,50.4648,26135.0
2021-05-25 15:45:00,53.71,53.71,53.65,53.65,7340.0,50.4836,50.4836,50.4272,50.4272,7340.0
2021-05-25 15:50:00,53.61,53.61,53.53,53.55,53915.0,50.3896,50.3896,50.3144,50.3332,53915.0
2021-05-25 15:55:00,53.56,53.63,53.56,53.57,151935.0,50.3426,50.4084,50.3426,50.352,151935.0
2021-05-26 09:30:00,53.76,53.97,53.73,53.96,238240.0,50.5306,50.728,50.5024,50.7186,238240.0
2021-05-26 09:35:00,53.94,53.94,53.81,53.88,156815.0,50.6998,50.6998,50.5776,50.6434,156815.0
2021-05-26 09:40:00,53.88,53.91,53.83,53.88,160760.0,50.6434,50.6716,50.5964,50.6434,160760.0
2021-05-26 09:45:00,53.88,53.88,53.81,53.81,142065.0,50.6434,50.6434,50.5776,50.5776,142065.0
2021-05-26 09:50:00,53.74,53.84,53.74,53.82,27945.0,50.5118,50.6058,50.5118,50.587,27945.0
2021-05-26 09:55:00,53.82,53.85,53.74,53.74,87310.0,50.587,50.6152,50.5118,50.5118,87310.0
2021-05-26 10:00:00,53.74,53.77,53.69,53.75,61355.0,50.5118,50.54,50.4648,50.5212,61355.0
2021-05-26 10:05:00,53.77,53.77,53.71,53.77,10765.0,50.54,50.54,50.4836,50.54,10765.0
2021-05-26 10:10:00,53.8,53.86,53.78,53.86,84020.0,50.5682,50.6246,50.5494,50.6246,84020.0
2021-05-26 10:15:00,53.86,53.9,53.85,53.9,83475.0,50.6246,50.6622,50.6152,50.6622,83475.0
2021-05-26 10:20:00,53.9,53.95,53.88,53.95,32500.0,50.6622,50.7092,50.6434,50.7092,32500.0
2021-05-26 10:25:00,53.95,53.95,53.89,53.91,46720.0,50.7092,50.7092,50.6528,50.6716,46720.0
2021-05-26 10:30:00,53.93,53.93,53.9,53.9,24305.0,50.6904,50.6904,50.6622,50.6622,24305.0
2021-05-26 10:35:00,53.91,53.91,53.87,53.91,3150.0,50.6716,50.6716,50.634,50.6716,3150.0
2021-05-26 10:40:00,53.92,53.93,53.87,53.87,15600.0,50.681,50.6904,50.634,50.634,15600.0
2021-05-26 10:45:00,53.9,53.94,53.9,53.93,33640.0,50.6622,50.6998,50.6622,50.6904,33640.0
2021-05-26 10:50:00,53.94,53.95,53.89,53.89,79010.0,50.6998,50.7092,50.6528,50.6528,79010.0
2021-05-26 10:55:00,53.9,53.93,53.9,53.91,11320.0,50.6622,50.6904,50.6622,50.6716,11320.0
2021-05-26 11:00:00,53.92,53.93,53.91,53.91,27180.0,50.681,50.6904,50.6716,50.6716,27180.0
2021-05-26 11:05:00,53.91,53.94,53.91,53.94,9985.0,50.6716,50.6998,50.6716,50.6998,9985.0
2021-05-26 11:10:00,53.94,53.94,53.9,53.9,35855.0,50.6998,50.6998,50.6622,50.6622,35855.0
2021-05-26 11:15:00,53.91,53.91,53.88,53.9,28115.0,50.6716,50.6716,50.6434,50.6622,28115.0
2021-05-26 11:20:00,53.9,53.91,53.84,53.84,10900.0,50.6622,50.6716,50.6058,50.6058,10900.0
2021-05-26 11:25:00,53.84,53.87,53.82,53.87,49820.0,50.6058,50.634,50.587,50.634,49820.0
2021-05-26 11:30:00,53.86,53.87,53.84,53.87,27365.0,50.6246,50.634,50.6058,50.634,27365.0
2021-05-26 11:35:00,53.86,53.89,53.86,53.88,11500.0,50.6246,50.6528,50.6246,50.6434,11500.0
2021-05-26 11:40:00,53.87,53.88,53.87,53.87,8100.0,50.634,50.6434,50.634,50.634,8100.0
2021-05-26 11:45:00,53.89,53.97,53.89,53.97,15690.0,50.6528,50.728,50.6528,50.728,15690.0
2021-05-26 11:50:00,53.98,53.98,53.96,53.96,29980.0,50.7374,50.7374,50.7186,50.7186,29980.0
2021-05-26 11:55:00,53.96,53.99,53.96,53.97,9530.0,50.7186,50.7468,50.7186,50.728,9530.0
2021-05-26 12:00:00,53.98,54.01,53.98,53.99,11155.0,50.7374,50.7656,50.7374,50.7468,11155.0
2021-05-26 12:05:00,54.0,54.03,54.0,54.02,14800.0,50.7562,50.7844,50.7562,50.775,14800.0
2021-05-26 12:10:00,54.01,54.02,53.99,53.99,45270.0,50.7656,50.775,50.7468,50.7468,45270.0
2021-05-26 12:15:00,53.99,54.01,53.99,54.01,20565.0,50.7468,50.7656,50.7468,50.7656,20565.0
2021-05-26 12:20:00,54.01,54.02,54.01,54.01,7175.0,50.7656,50.775,50.7656,50.7656,7175.0
2021-05-26 12:25:00,54.0,54.02,54.0,54.01,17000.0,50.7562,50.775,50.7562,50.7656,17000.0
2021-05-26 12:30:00,54.01,54.02,54.01,54.02,3900.0,50.7656,50.775,50.7656,50.775,3900.0
2021-05-26 12:35:00,54.0,54.02,54.0,54.01,5475.0,50.7562,50.775,50.7562,50.7656,5475.0
2021-05-26 12:40:00,54.0,54.0,53.99,54.0,6650.0,50.7562,50.7562,50.7468,50.7562,6650.0
2021-05-26 12:45:00,54.0,54.0,53.99,54.0,11155.0,50.7562,50.7562,50.7468,50.7562,11155.0
2021-05-26 12:50:00,53.99,54.01,53.99,54.01,1010.0,50.7468,50.7656,50.7468,50.7656,1010.0
2021-05-26 12:55:00,53.99,54.0,53.98,53.98,3460.0,50.7468,50.7562,50.7374,50.7374,3460.0
2021-05-26 13:00:00,53.99,54.03,53.99,54.03,12505.0,50.7468,50.7844,50.7468,50.7844,12505.0
2021-05-26 13:05:00,54.04,54.04,53.96,53.97,15725.0,50.7938,50.7938,50.7186,50.728,15725.0
2021-05-26 13:10:00,53.98,54.02,53.98,54.01,23640.0,50.7374,50.775,50.7374,50.7656,23640.0
2021-05-26 13:15:00,54.02,54.04,54.02,54.04,10015.0,50.775,50.7938,50.775,50.7938,10015.0
2021-05-26 13:20:00,54.05,54.08,54.05,54.06,9360.0,50.8032,50.8314,50.8032,50.8126,9360.0
2021-05-26 13:25:00,54.05,54.06,54.05,54.05,11575.0,50.8032,50.8126,50.8032,50.8032,11575.0
2021-05-26 13:30:00,54.05,54.06,54.05,54.06,7815.0,50.8032,50.8126,50.8032,50.8126,7815.0
2021-05-26 13:35:00,54.06,54.06,54.01,54.03,14445.0,50.8126,50.8126,50.7656,50.7844,14445.0
2021-05-26 13:40:00,54.04,54.04,53.99,53.99,14945.0,50.7938,50.7938,50.7468,50.7468,14945.0
2021-05-26 13:45:00,53.99,54.01,53.97,54.0,23095.0,50.7468,50.7656,50.728,50.7562,23095.0
2021-05-26 13:50:00,53.99,54.0,53.94,53.96,13560.0,50.7468,50.7562,50.6998,50.7186,13560.0
2021-05-26 13:55:00,53.96,54.01,53.96,54.0,7535.0,50.7186,50.7656,50.7186,50.7562,7535.0
2021-05-26 14:00:00,54.01,54.01,53.99,54.0,22340.0,50.7656,50.7656,50.7468,50.7562,22340.0
2021-05-26 14:05:00,54.01,54.03,54.01,54.03,15475.0,50.7656,50.7844,50.7656,50.7844,15475.0
2021-05-26 14:10:00,54.04,54.04,54.02,54.04,6595.0,50.7938,50.7938,50.775,50.7938,6595.0
2021-05-26 14:15:00,54.04,54.06,54.03,54.05,52125.0,50.7938,50.8126,50.7844,50.8032,52125.0
2021-05-26 14:20:00,54.08,54.09,54.07,54.08,6735.0,50.8314,50.8408,50.822,50.8314,6735.0
2021-05-26 14:25:00,54.08,54.08,54.06,54.07,30165.0,50.8314,50.8314,50.8126,50.822,30165.0
2021-05-26 14:30:00,54.09,54.09,54.08,54.09,9860.0,50.8408,50.8408,50.8314,50.8408,9860.0
2021-05-26 14:35:00,54.09,54.1,54.09,54.09,11745.0,50.8408,50.8502,50.8408,50.8408,11745.0
2021-05-26 14:40:00,54.1,54.11,54.1,54.11,9520.0,50.8502,50.8596,50.8502,50.8596,9520.0
2021-05-26 14:45:00,54.11,54.12,54.11,54.11,21815.0,50.8596,50.869,50.8596,50.8596,21815.0
2021-05-26 14:50:00,54.11,54.11,54.06,54.07,28240.0,50.8596,50.8596,50.8126,50.822,28240.0
2021-05-26 14:55:00,54.06,54.09,54.05,54.08,39465.0,50.8126,50.8408,50.8032,50.8314,39465.0
2021-05-26 15:00:00,54.08,54.09,54.06,54.09,28730.0,50.8314,50.8408,50.8126,50.8408,28730.0
2021-05-26 15:05:00,54.09,54.11,54.06,54.06,43335.0,50.8408,50.8596,50.8126,50.8126,43335.0
2021-05-26 15:10:00,54.06,54.1,54.06,54.1,11960.0,50.8126,50.8502,50.8126,50.8502,11960.0
2021-05-26 15:15:00,54.09,54.1,54.07,54.08,16405.0,50.8408,50.8502,50.822,50.8314,16405.0
2021-05-26 15:20:00,54.09,54.1,54.06,54.08,52835.0,50.8408,50.8502,50.8126,50.8314,52835.0
2021-05-26 15:25:00,54.08,54.11,54.08,54.11,18700.0,50.8314,50.8596,50.8314,50.8596,18700.0
2021-05-26 15:30:00,54.11,54.12,54.09,54.11,37550.0,50.8596,50.869,50.8408,50.8596,37550.0
2021-05-26 15:35:00,54.11,54.12,54.11,54.12,29090.0,50.8596,50.869,50.8596,50.869,29090.0
2021-05-26 15:40:00,54.11,54.12,54.09,54.1,45520.0,50.8596,50.869,50.8408,50.8502,45520.0
2021-05-26 15:45:00,54.1,54.11,54.08,54.1,31605.0,50.8502,50.8596,50.8314,50.8502,31605.0
2021-05-26 15:50:00,54.1,54.1,54.05,54.08,39145.0,50.8502,50.8502,50.8032,50.8314,39145.0
2021-05-26 15:55:00,54.07,54.12,54.07,54.11,104235.0,50.822,50.869,50.822,50.8596,104235.0
2021-05-27 09:30:00,54.47,54.51,54.4,54.48,363765.0,51.198,51.2356,51.1322,51.2074,363765.0
2021-05-27 09:35:00,54.51,54.51,54.38,54.4,129960.0,51.2356,51.2356,51.1134,51.1322,129960.0
2021-05-27 09:40:00,54.43,54.45,54.35,54.35,107660.0,51.1604,51.1792,51.0852,51.0852,107660.0
2021-05-27 09:45:00,54.36,54.44,54.34,54.41,112170.0,51.0946,51.1698,51.0758,51.1416,112170.0
2021-05-27 09:50:00,54.42,54.51,54.41,54.51,92585.0,51.151,51.2356,51.1416,51.2356,92585.0
2021-05-27 09:55:00,54.53,54.55,54.5,54.51,104455.0,51.2544,51.2732,51.2262,51.2356,104455.0
2021-05-27 10:00:00,54.51,54.54,54.44,54.53,54440.0,51.2356,51.2638,51.1698,51.2544,54440.0
2021-05-27 10:05:00,54.53,54.56,54.47,54.49,94225.0,51.2544,51.2826,51.198,51.2168,94225.0
2021-05-27 10:10:00,54.48,54.48,54.42,54.44,32585.0,51.2074,51.2074,51.151,51.1698,32585.0
2021-05-27 10:15:00,54.46,54.51,54.41,54.47,65250.0,51.1886,51.2356,51.1416,51.198,65250.0
2021-05-27 10:20:00,54.46,54.48,54.42,54.48,22065.0,51.1886,51.2074,51.151,51.2074,22065.0
2021-05-27 10:25:00,54.5,54.52,54.49,54.52,29800.0,51.2262,51.245,51.2168,51.245,29800.0
2021-05-27 10:30:00,54.52,54.52,54.47,54.49,14805.0,51.245,51.245,51.198,51.2168,14805.0
2021-05-27 10:35:00,54.5,54.54,54.49,54.49,65450.0,51.2262,51.2638,51.2168,51.2168,65450.0
2021-05-27 10:40:00,54.49,54.54,54.49,54.54,63090.0,51.2168,51.2638,51.2168,51.2638,63090.0
2021-05-27 10:45:00,54.53,54.55,54.52,54.53,62995.0,51.2544,51.2732,51.245,51.2544,62995.0
2021-05-27 10:50:00,54.51,54.51,54.41,54.48,25530.0,51.2356,51.2356,51.1416,51.2074,25530.0
2021-05-27 10:55:00,54.5,54.53,54.46,54.52,96300.0,51.2262,51.2544,51.1886,51.245,96300.0
2021-05-27 11:00:00,54.52,54.54,54.48,54.51,54355.0,51.245,51.2638,51.2074,51.2356,54355.0
2021-05-27 11:05:00,54.49,54.55,54.49,54.53,49560.0,51.2168,51.2732,51.2168,51.2544,49560.0
2021-05-27 11:10:00,54.53,54.53,54.49,54.49,11430.0,51.2544,51.2544,51.2168,51.2168,11430.0
2021-05-27 11:15:00,54.5,54.52,54.5,54.52,52760.0,51.2262,51.245,51.2262,51.245,52760.0
2021-05-27 11:20:00,54.51,54.52,54.5,54.52,60550.0,51.2356,51.245,51.2262,51.245,60550.0
2021-05-27 11:25:00,54.53,54.53,54.46,54.46,26245.0,51.2544,51.2544,51.1886,51.1886,26245.0
2021-05-27 11:30:00,54.45,54.48,54.43,54.48,24790.0,51.1792,51.2074,51.1604,51.2074,24790.0
2021-05-27 11:35:00,54.48,54.49,54.46,54.46,21780.0,51.2074,51.2168,51.1886,51.1886,21780.0
2021-05-27 11:40:00,54.47,54.48,54.46,54.47,30535.0,51.198,51.2074,51.1886,51.198,30535.0
2021-05-27 11:45:00,54.47,54.48,54.46,54.48,14175.0,51.198,51.2074,51.1886,51.2074,14175.0
2021-05-27 11:50:00,54.48,54.5,54.47,54.48,60470.0,51.2074,51.2262,51.198,51.2074,60470.0
2021-05-27 11:55:00,54.49,54.52,54.49,54.5,14615.0,51.2168,51.245,51.2168,51.2262,14615.0
2021-05-27 12:00:00,54.5,54.52,54.49,54.51,12595.0,51.2262,51.245,51.2168,51.2356,12595.0
2021-05-27 12:05:00,54.51,54.53,54.51,54.52,32020.0,51.2356,51.2544,51.2356,51.245,32020.0
2021-05-27 12:10:00,54.52,54.52,54.5,54.52,20920.0,51.245,51.245,51.2262,51.245,20920.0
2021-05-27 12:15:00,54.52,54.53,54.52,54.53,7750.0,51.245,51.2544,51.245,51.2544,7750.0
2021-05-27 12:20:00,54.53,54.55,54.53,54.55,22850.0,51.2544,51.2732,51.2544,51.2732,22850.0
2021-05-27 12:25:00,54.53,54.54,54.52,54.53,11800.0,51.2544,51.2638,51.245,51.2544,11800.0
2021-05-27 12:30:00,54.53,54.55,54.53,54.55,15755.0,51.2544,51.2732,51.2544,51.2732,15755.0
2021-05-27 12:35:00,54.55,54.55,54.54,54.54,35130.0,51.2732,51.2732,51.2638,51.2638,35130.0
2021-05-27 12:40:00,54.55,54.55,54.54,54.55,19085.0,51.2732,51.2732,51.2638,51.2732,19085.0
2021-05-27 12:45:00,54.55,54.55,54.53,54.54,12755.0,51.2732,51.2732,51.2544,51.2638,12755.0
2021-05-27 12:50:00,54.54,54.56,54.54,54.54,69070.0,51.2638,51.2826,51.2638,51.2638,69070.0
2021-05-27 12:55:00,54.53,54.55,54.53,54.53,32585.0,51.2544,51.2732,51.2544,51.2544,32585.0
2021-05-27 13:00:00,54.54,54.55,54.53,54.53,28230.0,51.2638,51.2732,51.2544,51.2544,28230.0
2021-05-27 13:05:00,54.54,54.56,54.54,54.55,10645.0,51.2638,51.2826,51.2638,51.2732,10645.0
2021-05-27 13:10:00,54.55,54.56,54.53,54.53,26540.0,51.2732,51.2826,51.2544,51.2544,26540.0
2021-05-27 13:15:00,54.51,54.52,54.51,54.52,2810.0,51.2356,51.245,51.2356,51.245,2810.0
2021-05-27 13:20:00,54.51,54.53,54.49,54.51,13810.0,51.2356,51.2544,51.2168,51.2356,13810.0
2021-05-27 13:25:00,54.5,54.53,54.5,54.51,18135.0,51.2262,51.2544,51.2262,51.2356,18135.0
2021-05-27 13:30:00,54.51,54.55,54.5,54.54,35410.0,51.2356,51.2732,51.2262,51.2638,35410.0
2021-05-27 13:35:00,54.54,54.56,54.48,54.52,57525.0,51.2638,51.2826,51.2074,51.245,57525.0
2021-05-27 13:40:00,54.53,54.54,54.52,54.52,20340.0,51.2544,51.2638,51.245,51.245,20340.0
2021-05-27 13:45:00,54.52,54.55,54.52,54.53,19180.0,51.245,51.2732,51.245,51.2544,19180.0
2021-05-27 13:50:00,54.54,54.56,54.54,54.56,9625.0,51.2638,51.2826,51.2638,51.2826,9625.0
2021-05-27 13:55:00,54.55,54.58,54.55,54.57,17930.0,51.2732,51.3014,51.2732,51.292,17930.0
2021-05-27 14:00:00,54.58,54.59,54.54,54.55,47635.0,51.3014,51.3107,51.2638,51.2732,47635.0
2021-05-27 14:05:00,54.53,54.53,54.5,54.5,5575.0,51.2544,51.2544,51.2262,51.2262,5575.0
2021-05-27 14:10:00,54.48,54.49,54.46,54.49,12555.0,51.2074,51.2168,51.1886,51.2168,12555.0
2021-05-27 14:15:00,54.48,54.53,54.48,54.53,14995.0,51.2074,51.2544,51.2074,51.2544,14995.0
2021-05-27 14:20:00,54.53,54.54,54.53,54.54,15015.0,51.2544,51.2638,51.2544,51.2638,15015.0
2021-05-27 14:25:00,54.54,54.56,54.53,54.56,28540.0,51.2638,51.2826,51.2544,51.2826,28540.0
2021-05-27 14:30:00,54.57,54.58,54.55,54.58,34005.0,51.292,51.3014,51.2732,51.3014,34005.0
2021-05-27 14:35:00,54.57,54.57,54.55,54.55,16195.0,51.292,51.292,51.2732,51.2732,16195.0
2021-05-27 14:40:00,54.56,54.57,54.55,54.55,21880.0,51.2826,51.292,51.2732,51.2732,21880.0
2021-05-27 14:45:00,54.55,54.55,54.54,54.54,25040.0,51.2732,51.2732,51.2638,51.2638,25040.0
2021-05-27 14:50:00,54.54,54.56,54.54,54.56,19965.0,51.2638,51.2826,51.2638,51.2826,19965.0
2021-05-27 14:55:00,54.56,54.58,54.56,54.57,20660.0,51.2826,51.3014,51.2826,51.292,20660.0
2021-05-27 15:00:00,54.56,54.56,54.49,54.52,18880.0,51.2826,51.2826,51.2168,51.245,18880.0
2021-05-27 15:05:00,54.51,54.52,54.49,54.51,20860.0,51.2356,51.245,51.2168,51.2356,20860.0
2021-05-27 15:10:00,54.51,54.53,54.5,54.53,28670.0,51.2356,51.2544,51.2262,51.2544,28670.0
2021-05-27 15:15:00,54.53,54.56,54.53,54.56,50950.0,51.2544,51.2826,51.2544,51.2826,50950.0
2021-05-27 15:20:00,54.53,54.55,54.52,54.54,13745.0,51.2544,51.2732,51.245,51.2638,13745.0
2021-05-27 15:25:00,54.55,54.57,54.55,54.56,21335.0,51.2732,51.292,51.2732,51.2826,21335.0
2021-05-27 15:30:00,54.57,54.57,54.52,54.56,32600.0,51.292,51.292,51.245,51.2826,32600.0
2021-05-27 15:35:00,54.56,54.57,54.53,54.53,49880.0,51.2826,51.292,51.2544,51.2544,49880.0
2021-05-27 15:40:00,54.53,54.53,54.49,54.49,115420.0,51.2544,51.2544,51.2168,51.2168,115420.0
2021-05-27 15:45:00,54.49,54.53,54.47,54.48,168445.0,51.2168,51.2544,51.198,51.2074,168445.0
2021-05-27 15:50:00,54.48,54.48,54.45,54.46,124730.0,51.2074,51.2074,51.1792,51.1886,124730.0
2021-05-27 15:55:00,54.46,54.49,54.43,54.43,232515.0,51.1886,51.2168,51.1604,51.1604,232515.0
2021-05-28 09:30:00,54.71,54.71,54.44,54.53,308845.0,51.4235,51.4235,51.1698,51.2544,308845.0
2021-05-28 09:35:00,54.51,54.51,54.37,54.45,89045.0,51.2356,51.2356,51.104,51.1792,89045.0
2021-05-28 09:40:00,54.43,54.43,54.32,54.35,58165.0,51.1604,51.1604,51.057,51.0852,58165.0
2021-05-28 09:45:00,54.36,54.37,54.3,54.36,54710.0,51.0946,51.104,51.0382,51.0946,54710.0
2021-05-28 09:50:00,54.34,54.42,54.34,54.42,78415.0,51.0758,51.151,51.0758,51.151,78415.0
2021-05-28 09:55:00,54.46,54.46,54.39,54.44,20355.0,51.1886,51.1886,51.1228,51.1698,20355.0
2021-05-28 10:00:00,54.46,54.46,54.36,54.4,53860.0,51.1886,51.1886,51.0946,51.1322,53860.0
2021-05-28 10:05:00,54.42,54.42,54.31,54.32,51755.0,51.151,51.151,51.0476,51.057,51755.0
2021-05-28 10:10:00,54.33,54.34,54.28,54.32,25415.0,51.0664,51.0758,51.0194,51.057,25415.0
2021-05-28 10:15:00,54.32,54.34,54.24,54.24,27955.0,51.057,51.0758,50.9818,50.9818,27955.0
2021-05-28 10:20:00,54.23,54.29,54.23,54.26,70135.0,50.9724,51.0288,50.9724,51.0006,70135.0
2021-05-28 10:25:00,54.25,54.28,54.23,54.24,30960.0,50.9912,51.0194,50.9724,50.9818,30960.0
2021-05-28 10:30:00,54.24,54.31,54.24,54.31,21695.0,50.9818,51.0476,50.9818,51.0476,21695.0
2021-05-28 10:35:00,54.31,54.31,54.26,54.27,37655.0,51.0476,51.0476,51.0006,51.01,37655.0
2021-05-28 10:40:00,54.27,54.32,54.27,54.31,43690.0,51.01,51.057,51.01,51.0476,43690.0
2021-05-28 10:45:00,54.32,54.32,54.28,54.29,18120.0,51.057,51.057,51.0194,51.0288,18120.0
2021-05-28 10:50:00,54.3,54.34,54.29,54.34,26990.0,51.0382,51.0758,51.0288,51.0758,26990.0
2021-05-28 10:55:00,54.33,54.36,54.33,54.36,45085.0,51.0664,51.0946,51.0664,51.0946,45085.0
2021-05-28 11:00:00,54.36,54.42,54.36,54.42,86135.0,51.0946,51.151,51.0946,51.151,86135.0
2021-05-28 11:05:00,54.42,54.45,54.41,54.43,32710.0,51.151,51.1792,51.1416,51.1604,32710.0
2021-05-28 11:10:00,54.42,54.44,54.41,54.41,6950.0,51.151,51.1698,51.1416,51.1416,6950.0
2021-05-28 11:15:00,54.4,54.45,54.4,54.45,27530.0,51.1322,51.1792,51.1322,51.1792,27530.0
2021-05-28 11:20:00,54.46,54.47,54.45,54.47,22685.0,51.1886,51.198,51.1792,51.198,22685.0
2021-05-28 11:25:00,54.46,54.46,54.41,54.41,28815.0,51.1886,51.1886,51.1416,51.1416,28815.0
2021-05-28 11:30:00,54.42,54.44,54.41,54.42,27880.0,51.151,51.1698,51.1416,51.151,27880.0
2021-05-28 11:35:00,54.43,54.46,54.43,54.46,6530.0,51.1604,51.1886,51.1604,51.1886,6530.0
2021-05-28 11:40:00,54.45,54.46,54.45,54.46,3015.0,51.1792,51.1886,51.1792,51.1886,3015.0
2021-05-28 11:45:00,54.44,54.48,54.44,54.47,10260.0,51.1698,51.2074,51.1698,51.198,10260.0
2021-05-28 11:50:00,54.47,54.48,54.46,54.47,57010.0,51.198,51.2074,51.1886,51.198,57010.0
2021-05-28 11:55:00,54.49,54.49,54.46,54.47,42000.0,51.2168,51.2168,51.1886,51.198,42000.0
2021-05-28 12:00:00,54.47,54.47,54.44,54.47,6130.0,51.198,51.198,51.1698,51.198,6130.0
2021-05-28 12:05:00,54.47,54.48,54.44,54.44,17255.0,51.198,51.2074,51.1698,51.1698,17255.0
2021-05-28 12:10:00,54.44,54.47,54.44,54.47,16845.0,51.1698,51.198,51.1698,51.198,16845.0
2021-05-28 12:15:00,54.48,54.49,54.47,54.49,15550.0,51.2074,51.2168,51.198,51.2168,15550.0
2021-05-28 12:20:00,54.5,54.5,54.47,54.48,90310.0,51.2262,51.2262,51.198,51.2074,90310.0
2021-05-28 12:25:00,54.47,54.49,54.46,54.48,15785.0,51.198,51.2168,51.1886,51.2074,15785.0
2021-05-28 12:30:00,54.47,54.49,54.47,54.48,23625.0,51.198,51.2168,51.198,51.2074,23625.0
2021-05-28 12:35:00,54.48,54.48,54.45,54.47,37305.0,51.2074,51.2074,51.1792,51.198,37305.0
2021-05-28 12:40:00,54.47,54.48,54.46,54.47,22395.0,51.198,51.2074,51.1886,51.198,22395.0
2021-05-28 12:45:00,54.47,54.51,54.45,54.45,31675.0,51.198,51.2356,51.1792,51.1792,31675.0
2021-05-28 12:50:00,54.46,54.49,54.45,54.48,17900.0,51.1886,51.2168,51.1792,51.2074,17900.0
2021-05-28 12:55:00,54.48,54.48,54.46,54.46,16940.0,51.2074,51.2074,51.1886,51.1886,16940.0
2021-05-28 13:00:00,54.48,54.49,54.48,54.49,6515.0,51.2074,51.2168,51.2074,51.2168,6515.0
2021-05-28 13:05:00,54.49,54.5,54.49,54.5,49385.0,51.2168,51.2262,51.2168,51.2262,49385.0
2021-05-28 13:10:00,54.51,54.52,54.5,54.5,5765.0,51.2356,51.245,51.2262,51.2262,5765.0
2021-05-28 13:15:00,54.5,54.53,54.5,54.52,8115.0,51.2262,51.2544,51.2262,51.245,8115.0
2021-05-28 13:20:00,54.54,54.55,54.52,54.55,12155.0,51.2638,51.2732,51.245,51.2732,12155.0
2021-05-28 13:25:00,54.55,54.56,54.54,54.55,18010.0,51.2732,51.2826,51.2638,51.2732,18010.0
2021-05-28 13:30:00,54.55,54.58,54.54,54.55,209790.0,51.2732,51.3014,51.2638,51.2732,209790.0
2021-05-28 13:35:00,54.54,54.54,54.52,54.52,63540.0,51.2638,51.2638,51.245,51.245,63540.0
2021-05-28 13:40:00,54.52,54.53,54.51,54.53,78655.0,51.245,51.2544,51.2356,51.2544,78655.0
2021-05-28 13:45:00,54.53,54.56,54.52,54.56,10855.0,51.2544,51.2826,51.245,51.2826,10855.0
2021-05-28 13:50:00,54.55,54.55,54.53,54.53,10515.0,51.2732,51.2732,51.2544,51.2544,10515.0
2021-05-28 13:55:00,54.54,54.54,54.51,54.51,20425.0,51.2638,51.2638,51.2356,51.2356,20425.0
2021-05-28 14:00:00,54.53,54.54,54.51,54.53,6760.0,51.2544,51.2638,51.2356,51.2544,6760.0
2021-05-28 14:05:00,54.5,54.5,54.47,54.49,12035.0,51.2262,51.2262,51.198,51.2168,12035.0
2021-05-28 14:10:00,54.49,54.49,54.43,54.46,88320.0,51.2168,51.2168,51.1604,51.1886,88320.0
2021-05-28 14:15:00,54.45,54.48,54.45,54.47,14255.0,51.1792,51.2074,51.1792,51.198,14255.0
2021-05-28 14:20:00,54.47,54.48,54.47,54.48,102440.0,51.198,51.2074,51.198,51.2074,102440.0
2021-05-28 14:25:00,54.48,54.49,54.47,54.49,28180.0,51.2074,51.2168,51.198,51.2168,28180.0
2021-05-28 14:30:00,54.48,54.49,54.46,54.48,56260.0,51.2074,51.2168,51.1886,51.2074,56260.0
2021-05-28 14:35:00,54.48,54.49,54.47,54.47,41985.0,51.2074,51.2168,51.198,51.198,41985.0
2021-05-28 14:40:00,54.48,54.5,54.48,54.5,21670.0,51.2074,51.2262,51.2074,51.2262,21670.0
2021-05-28 14:45:00,54.49,54.49,54.46,54.46,18305.0,51.2168,51.2168,51.1886,51.1886,18305.0
2021-05-28 14:50:00,54.47,54.49,54.46,54.49,61420.0,51.198,51.2168,51.1886,51.2168,61420.0
2021-05-28 14:55:00,54.5,54.5,54.46,54.46,31140.0,51.2262,51.2262,51.1886,51.1886,31140.0
2021-05-28 15:00:00,54.47,54.51,54.47,54.51,15250.0,51.198,51.2356,51.198,51.2356,15250.0
2021-05-28 15:05:00,54.5,54.52,54.5,54.51,83390.0,51.2262,51.245,51.2262,51.2356,83390.0
2021-05-28 15:10:00,54.51,54.51,54.45,54.49,69870.0,51.2356,51.2356,51.1792,51.2168,69870.0
2021-05-28 15:15:00,54.5,54.5,54.48,54.5,24985.0,51.2262,51.2262,51.2074,51.2262,24985.0
2021-05-28 15:20:00,54.51,54.51,54.5,54.51,17715.0,51.2356,51.2356,51.2262,51.2356,17715.0
2021-05-28 15:25:00,54.5,54.51,54.49,54.5,23305.0,51.2262,51.2356,51.2168,51.2262,23305.0
2021-05-28 15:30:00,54.5,54.52,54.49,54.51,47490.0,51.2262,51.245,51.2168,51.2356,47490.0
2021-05-28 15:35:00,54.5,54.54,54.49,54.53,31890.0,51.2262,51.2638,51.2168,51.2544,31890.0
2021-05-28 15:40:00,54.53,54.53,54.47,54.47,43470.0,51.2544,51.2544,51.198,51.198,43470.0
2021-05-28 15:45:00,54.47,54.51,54.47,54.5,34085.0,51.198,51.2356,51.198,51.2262,34085.0
2021-05-28 15:50:00,54.5,54.52,54.48,54.49,45745.0,51.2262,51.245,51.2074,51.2168,45745.0
2021-05-28 15:55:00,54.48,54.52,54.46,54.51,303070.0,51.2074,51.245,51.1886,51.2356,303070.0
2021-06-01 09:30:00,54.91,54.94,54.76,54.85,493725.0,51.6115,51.6397,51.4705,51.5551,493725.0
2021-06-01 09:35:00,54.85,54.86,54.74,54.75,123935.0,51.5551,51.5645,51.4517,51.4611,123935.0
2021-06-01 09:40:00,54.72,54.79,54.72,54.77,106910.0,51.4329,51.4987,51.4329,51.4799,106910.0
2021-06-01 09:45:00,54.76,54.78,54.68,54.68,254160.0,51.4705,51.4893,51.3953,51.3953,254160.0
2021-06-01 09:50:00,54.68,54.75,54.67,54.74,101370.0,51.3953,51.4611,51.3859,51.4517,101370.0
2021-06-01 09:55:00,54.76,54.78,54.71,54.75,46745.0,51.4705,51.4893,51.4235,51.4611,46745.0
2021-06-01 10:00:00,54.77,54.82,54.75,54.8,41090.0,51.4799,51.5269,51.4611,51.5081,41090.0
2021-06-01 10:05:00,54.77,54.82,54.77,54.79,16855.0,51.4799,51.5269,51.4799,51.4987,16855.0
2021-06-01 10:10:00,54.79,54.79,54.73,54.75,34305.0,51.4987,51.4987,51.4423,51.4611,34305.0
2021-06-01 10:15:00,54.73,54.73,54.62,54.66,29000.0,51.4423,51.4423,51.3389,51.3765,29000.0
2021-06-01 10:20:00,54.67,54.68,54.59,54.68,49990.0,51.3859,51.3953,51.3107,51.3953,49990.0
2021-06-01 10:25:00,54.66,54.68,54.6,54.66,68600.0,51.3765,51.3953,51.3201,51.3765,68600.0
2021-06-01 10:30:00,54.66,54.74,54.65,54.71,92790.0,51.3765,51.4517,51.3671,51.4235,92790.0
2021-06-01 10:35:00,54.69,54.7,54.59,54.59,58215.0,51.4047,51.4141,51.3107,51.3107,58215.0
2021-06-01 10:40:00,54.58,54.68,54.58,54.66,13735.0,51.3014,51.3953,51.3014,51.3765,13735.0
2021-06-01 10:45:00,54.61,54.65,54.53,54.54,27615.0,51.3295,51.3671,51.2544,51.2638,27615.0
2021-06-01 10:50:00,54.56,54.59,54.54,54.59,17700.0,51.2826,51.3107,51.2638,51.3107,17700.0
2021-06-01 10:55:00,54.6,54.61,54.58,54.61,39415.0,51.3201,51.3295,51.3014,51.3295,39415.0
2021-06-01 11:00:00,54.62,54.66,54.62,54.64,11135.0,51.3389,51.3765,51.3389,51.3577,11135.0
2021-06-01 11:05:00,54.66,54.66,54.62,54.65,15050.0,51.3765,51.3765,51.3389,51.3671,15050.0
2021-06-01 11:10:00,54.64,54.7,54.64,54.69,13665.0,51.3577,51.4141,51.3577,51.4047,13665.0
2021-06-01 11:15:00,54.7,54.72,54.68,54.72,45780.0,51.4141,51.4329,51.3953,51.4329,45780.0
2021-06-01 11:20:00,54.73,54.73,54.71,54.72,47430.0,51.4423,51.4423,51.4235,51.4329,47430.0
2021-06-01 11:25:00,54.73,54.77,54.73,54.75,55890.0,51.4423,51.4799,51.4423,51.4611,55890.0
2021-06-01 11:30:00,54.75,54.76,54.72,54.76,72165.0,51.4611,51.4705,51.4329,51.4705,72165.0
2021-06-01 11:35:00,54.78,54.82,54.77,54.81,38345.0,51.4893,51.5269,51.4799,51.5175,38345.0
2021-06-01 11:40:00,54.81,54.82,54.8,54.82,8600.0,51.5175,51.5269,51.5081,51.5269,8600.0
2021-06-01 11:45:00,54.78,54.79,54.73,54.76,43345.0,51.4893,51.4987,51.4423,51.4705,43345.0
2021-06-01 11:50:00,54.74,54.75,54.72,54.73,4000.0,51.4517,51.4611,51.4329,51.4423,4000.0
2021-06-01 11:55:00,54.73,54.78,54.73,54.77,38495.0,51.4423,51.4893,51.4423,51.4799,38495.0
2021-06-01 12:00:00,54.76,54.76,54.73,54.76,59355.0,51.4705,51.4705,51.4423,51.4705,59355.0
2021-06-01 12:05:00,54.76,54.78,54.74,54.78,116010.0,51.4705,51.4893,51.4517,51.4893,116010.0
2021-06-01 12:10:00,54.78,54.79,54.77,54.77,25055.0,51.4893,51.4987,51.4799,51.4799,25055.0
2021-06-01 12:15:00,54.78,54.8,54.78,54.78,56150.0,51.4893,51.5081,51.4893,51.4893,56150.0
2021-06-01 12:20:00,54.78,54.81,54.77,54.81,9500.0,51.4893,51.5175,51.4799,51.5175,9500.0
2021-06-01 12:25:00,54.81,54.82,54.8,54.8,21565.0,51.5175,51.5269,51.5081,51.5081,21565.0
2021-06-01 12:30:00,54.8,54.81,54.79,54.79,7460.0,51.5081,51.5175,51.4987,51.4987,7460.0
2021-06-01 12:35:00,54.79,54.84,54.79,54.84,13550.0,51.4987,51.5457,51.4987,51.5457,13550.0
2021-06-01 12:40:00,54.83,54.83,54.8,54.8,38805.0,51.5363,51.5363,51.5081,51.5081,38805.0
2021-06-01 12:45:00,54.8,54.82,54.8,54.81,12830.0,51.5081,51.5269,51.5081,51.5175,12830.0
2021-06-01 12:50:00,54.79,54.79,54.75,54.76,15895.0,51.4987,51.4987,51.4611,51.4705,15895.0
2021-06-01 12:55:00,54.74,54.74,54.72,54.73,25325.0,51.4517,51.4517,51.4329,51.4423,25325.0
2021-06-01 13:00:00,54.74,54.75,54.7,54.7,67060.0,51.4517,51.4611,51.4141,51.4141,67060.0
2021-06-01 13:05:00,54.68,54.7,54.66,54.7,17830.0,51.3953,51.4141,51.3765,51.4141,17830.0
2021-06-01 13:10:00,54.68,54.69,54.66,54.67,20880.0,51.3953,51.4047,51.3765,51.3859,20880.0
2021-06-01 13:15:00,54.67,54.69,54.63,54.63,16735.0,51.3859,51.4047,51.3483,51.3483,16735.0
2021-06-01 13:20:00,54.63,54.64,54.62,54.63,16275.0,51.3483,51.3577,51.3389,51.3483,16275.0
2021-06-01 13:25:00,54.64,54.65,54.62,54.62,26430.0,51.3577,51.3671,51.3389,51.3389,26430.0
2021-06-01 13:30:00,54.62,54.64,54.6,54.63,19445.0,51.3389,51.3577,51.3201,51.3483,19445.0
2021-06-01 13:35:00,54.64,54.64,54.6,54.63,32085.0,51.3577,51.3577,51.3201,51.3483,32085.0
2021-06-01 13:40:00,54.62,54.62,54.59,54.62,66935.0,51.3389,51.3389,51.3107,51.3389,66935.0
2021-06-01 13:45:00,54.63,54.66,54.62,54.64,59090.0,51.3483,51.3765,51.3389,51.3577,59090.0
2021-06-01 13:50:00,54.64,54.66,54.62,54.62,27360.0,51.3577,51.3765,51.3389,51.3389,27360.0
2021-06-01 13:55:00,54.63,54.65,54.63,54.65,17950.0,51.3483,51.3671,51.3483,51.3671,17950.0
2021-06-01 14:00:00,54.64,54.67,54.62,54.66,23975.0,51.3577,51.3859,51.3389,51.3765,23975.0
2021-06-01 14:05:00,54.65,54.67,54.64,54.66,22160.0,51.3671,51.3859,51.3577,51.3765,22160.0
2021-06-01 14:10:00,54.65,54.68,54.65,54.67,43280.0,51.3671,51.3953,51.3671,51.3859,43280.0
2021-06-01 14:15:00,54.68,54.71,54.67,54.71,14250.0,51.3953,51.4235,51.3859,51.4235,14250.0
2021-06-01 14:20:00,54.7,54.72,54.7,54.72,27630.0,51.4141,51.4329,51.4141,51.4329,27630.0
2021-06-01 14:25:00,54.72,54.74,54.72,54.74,24085.0,51.4329,51.4517,51.4329,51.4517,24085.0
2021-06-01 14:30:00,54.73,54.74,54.73,54.74,47175.0,51.4423,51.4517,51.4423,51.4517,47175.0
2021-06-01 14:35:00,54.75,54.78,54.75,54.77,48215.0,51.4611,51.4893,51.4611,51.4799,48215.0
2021-06-01 14:40:00,54.77,54.79,54.76,54.78,79045.0,51.4799,51.4987,51.4705,51.4893,79045.0
2021-06-01 14:45:00,54.78,54.8,54.77,54.79,24525.0,51.4893,51.5081,51.4799,51.4987,24525.0
2021-06-01 14:50:00,54.8,54.82,54.79,54.82,15785.0,51.5081,51.5269,51.4987,51.5269,15785.0
2021-06-01 14:55:00,54.83,54.85,54.82,54.85,28430.0,51.5363,51.5551,51.5269,51.5551,28430.0
2021-06-01 15:00:00,54.85,54.86,54.83,54.86,56790.0,51.5551,51.5645,51.5363,51.5645,56790.0
2021-06-01 15:05:00,54.86,54.86,54.83,54.83,80515.0,51.5645,51.5645,51.5363,51.5363,80515.0
2021-06-01 15:10:00,54.83,54.83,54.8,54.82,22810.0,51.5363,51.5363,51.5081,51.5269,22810.0
2021-06-01 15:15:00,54.82,54.83,54.81,54.82,26500.0,51.5269,51.5363,51.5175,51.5269,26500.0
2021-06-01 15:20:00,54.81,54.85,54.81,54.85,16665.0,51.5175,51.5551,51.5175,51.5551,16665.0
2021-06-01 15:25:00,54.85,54.85,54.82,54.83,31660.0,51.5551,51.5551,51.5269,51.5363,31660.0
2021-06-01 15:30:00,54.83,54.84,54.77,54.79,127950.0,51.5363,51.5457,51.4799,51.4987,127950.0
2021-06-01 15:35:00,54.79,54.82,54.79,54.82,46630.0,51.4987,51.5269,51.4987,51.5269,46630.0
2021-06-01 15:40:00,54.82,54.83,54.8,54.81,97130.0,51.5269,51.5363,51.5081,51.5175,97130.0
2021-06-01 15:45:00,54.81,54.83,54.81,54.83,60605.0,51.5175,51.5363,51.5175,51.5363,60605.0
2021-06-01 15:50:00,54.84,54.84,54.79,54.84,126170.0,51.5457,51.5457,51.4987,51.5457,126170.0
2021-06-01 15:55:00,54.84,54.84,54.77,54.8,282325.0,51.5457,51.5457,51.4799,51.5081,282325.0
2021-06-02 09:30:00,54.94,54.94,54.55,54.6,489750.0,51.6397,51.6397,51.2732,51.3201,489750.0
2021-06-02 09:35:00,54.59,54.59,54.5,54.51,101840.0,51.3107,51.3107,51.2262,51.2356,101840.0
2021-06-02 09:40:00,54.5,54.6,54.49,54.54,175110.0,51.2262,51.3201,51.2168,51.2638,175110.0
2021-06-02 09:45:00,54.55,54.64,54.53,54.64,47430.0,51.2732,51.3577,51.2544,51.3577,47430.0
2021-06-02 09:50:00,54.65,54.65,54.58,54.6,59870.0,51.3671,51.3671,51.3014,51.3201,59870.0
2021-06-02 09:55:00,54.55,54.58,54.48,54.5,91410.0,51.2732,51.3014,51.2074,51.2262,91410.0
2021-06-02 10:00:00,54.52,54.6,54.52,54.59,39660.0,51.245,51.3201,51.245,51.3107,39660.0
2021-06-02 10:05:00,54.57,54.61,54.55,54.59,12975.0,51.292,51.3295,51.2732,51.3107,12975.0
2021-06-02 10:10:00,54.57,54.61,54.56,54.61,28840.0,51.292,51.3295,51.2826,51.3295,28840.0
2021-06-02 10:15:00,54.6,54.61,54.54,54.6,21605.0,51.3201,51.3295,51.2638,51.3201,21605.0
2021-06-02 10:20:00,54.58,54.62,54.57,54.59,21340.0,51.3014,51.3389,51.292,51.3107,21340.0
2021-06-02 10:25:00,54.57,54.6,54.57,54.58,105875.0,51.292,51.3201,51.292,51.3014,105875.0
2021-06-02 10:30:00,54.58,54.68,54.58,54.62,137630.0,51.3014,51.3953,51.3014,51.3389,137630.0
2021-06-02 10:35:00,54.61,54.61,54.56,54.58,23565.0,51.3295,51.3295,51.2826,51.3014,23565.0
2021-06-02 10:40:00,54.58,54.72,54.58,54.72,162865.0,51.3014,51.4329,51.3014,51.4329,162865.0
2021-06-02 10:45:00,54.72,54.75,54.68,54.71,35825.0,51.4329,51.4611,51.3953,51.4235,35825.0
2021-06-02 10:50:00,54.71,54.71,54.66,54.68,30150.0,51.4235,51.4235,51.3765,51.3953,30150.0
2021-06-02 10:55:00,54.68,54.68,54.65,54.67,30540.0,51.3953,51.3953,51.3671,51.3859,30540.0
2021-06-02 11:00:00,54.67,54.71,54.65,54.68,54200.0,51.3859,51.4235,51.3671,51.3953,54200.0
2021-06-02 11:05:00,54.69,54.72,54.66,54.69,695045.0,51.4047,51.4329,51.3765,51.4047,695045.0
2021-06-02 11:10:00,54.69,54.69,54.65,54.68,39090.0,51.4047,51.4047,51.3671,51.3953,39090.0
2021-06-02 11:15:00,54.68,54.7,54.65,54.67,26800.0,51.3953,51.4141,51.3671,51.3859,26800.0
2021-06-02 11:20:00,54.67,54.68,54.66,54.68,14510.0,51.3859,51.3953,51.3765,51.3953,14510.0
2021-06-02 11:25:00,54.67,54.68,54.63,54.66,18090.0,51.3859,51.3953,51.3483,51.3765,18090.0
2021-06-02 11:30:00,54.64,54.66,54.64,54.64,41920.0,51.3577,51.3765,51.3577,51.3577,41920.0
2021-06-02 11:35:00,54.63,54.63,54.6,54.61,23530.0,51.3483,51.3483,51.3201,51.3295,23530.0
2021-06-02 11:40:00,54.6,54.61,54.59,54.6,4400.0,51.3201,51.3295,51.3107,51.3201,4400.0
2021-06-02 11:45:00,54.6,54.6,54.56,54.57,29105.0,51.3201,51.3201,51.2826,51.292,29105.0
2021-06-02 11:50:00,54.57,54.59,54.57,54.58,13280.0,51.292,51.3107,51.292,51.3014,13280.0
2021-06-02 11:55:00,54.58,54.58,54.55,54.55,17595.0,51.3014,51.3014,51.2732,51.2732,17595.0
2021-06-02 12:00:00,54.55,54.56,54.54,54.55,5830.0,51.2732,51.2826,51.2638,51.2732,5830.0
2021-06-02 12:05:00,54.54,54.56,54.54,54.56,16890.0,51.2638,51.2826,51.2638,51.2826,16890.0
2021-06-02 12:10:00,54.56,54.56,54.52,54.52,3500.0,51.2826,51.2826,51.245,51.245,3500.0
2021-06-02 12:15:00,54.54,54.54,54.51,54.53,7090.0,51.2638,51.2638,51.2356,51.2544,7090.0
2021-06-02 12:20:00,54.52,54.54,54.52,54.53,7240.0,51.245,51.2638,51.245,51.2544,7240.0
2021-06-02 12:25:00,54.53,54.53,54.47,54.49,35200.0,51.2544,51.2544,51.198,51.2168,35200.0
2021-06-02 12:30:00,54.49,54.49,54.43,54.47,27685.0,51.2168,51.2168,51.1604,51.198,27685.0
2021-06-02 12:35:00,54.46,54.52,54.46,54.52,26360.0,51.1886,51.245,51.1886,51.245,26360.0
2021-06-02 12:40:00,54.51,54.51,54.49,54.5,78620.0,51.2356,51.2356,51.2168,51.2262,78620.0
2021-06-02 12:45:00,54.5,54.52,54.5,54.51,12350.0,51.2262,51.245,51.2262,51.2356,12350.0
2021-06-02 12:50:00,54.54,54.56,54.54,54.54,13690.0,51.2638,51.2826,51.2638,51.2638,13690.0
2021-06-02 12:55:00,54.54,54.57,54.54,54.56,1140.0,51.2638,51.292,51.2638,51.2826,1140.0
2021-06-02 13:00:00,54.59,54.6,54.56,54.6,32235.0,51.3107,51.3201,51.2826,51.3201,32235.0
2021-06-02 13:05:00,54.58,54.6,54.57,54.6,17295.0,51.3014,51.3201,51.292,51.3201,17295.0
2021-06-02 13:10:00,54.61,54.61,54.55,54.55,134950.0,51.3295,51.3295,51.2732,51.2732,134950.0
2021-06-02 13:15:00,54.57,54.57,54.55,54.55,36870.0,51.292,51.292,51.2732,51.2732,36870.0
2021-06-02 13:20:00,54.55,54.55,54.48,54.49,24725.0,51.2732,51.2732,51.2074,51.2168,24725.0
2021-06-02 13:25:00,54.48,54.54,54.48,54.52,53510.0,51.2074,51.2638,51.2074,51.245,53510.0
2021-06-02 13:30:00,54.5,54.53,54.5,54.53,12425.0,51.2262,51.2544,51.2262,51.2544,12425.0
2021-06-02 13:35:00,54.53,54.54,54.52,54.53,12320.0,51.2544,51.2638,51.245,51.2544,12320.0
2021-06-02 13:40:00,54.5,54.52,54.5,54.51,20090.0,51.2262,51.245,51.2262,51.2356,20090.0
2021-06-02 13:45:00,54.51,54.53,54.46,54.48,44350.0,51.2356,51.2544,51.1886,51.2074,44350.0
2021-06-02 13:50:00,54.5,54.52,54.49,54.52,25585.0,51.2262,51.245,51.2168,51.245,25585.0
2021-06-02 13:55:00,54.52,54.53,54.5,54.51,6995.0,51.245,51.2544,51.2262,51.2356,6995.0
2021-06-02 14:00:00,54.52,54.57,54.52,54.56,22460.0,51.245,51.292,51.245,51.2826,22460.0
2021-06-02 14:05:00,54.55,54.55,54.5,54.5,12270.0,51.2732,51.2732,51.2262,51.2262,12270.0
2021-06-02 14:10:00,54.48,54.49,54.41,54.45,31050.0,51.2074,51.2168,51.1416,51.1792,31050.0
2021-06-02 14:15:00,54.46,54.49,54.45,54.45,13200.0,51.1886,51.2168,51.1792,51.1792,13200.0
2021-06-02 14:20:00,54.47,54.49,54.46,54.49,23515.0,51.198,51.2168,51.1886,51.2168,23515.0
2021-06-02 14:25:00,54.5,54.51,54.48,54.49,13920.0,51.2262,51.2356,51.2074,51.2168,13920.0
2021-06-02 14:30:00,54.49,54.51,54.49,54.51,40635.0,51.2168,51.2356,51.2168,51.2356,40635.0
2021-06-02 14:35:00,54.5,54.5,54.48,54.49,25515.0,51.2262,51.2262,51.2074,51.2168,25515.0
2021-06-02 14:40:00,54.5,54.51,54.48,54.51,168305.0,51.2262,51.2356,51.2074,51.2356,168305.0
2021-06-02 14:45:00,54.5,54.52,54.5,54.52,8275.0,51.2262,51.245,51.2262,51.245,8275.0
2021-06-02 14:50:00,54.51,54.52,54.5,54.51,30395.0,51.2356,51.245,51.2262,51.2356,30395.0
2021-06-02 14:55:00,54.51,54.52,54.5,54.51,48595.0,51.2356,51.245,51.2262,51.2356,48595.0
2021-06-02 15:00:00,54.51,54.52,54.49,54.49,35200.0,51.2356,51.245,51.2168,51.2168,35200.0
2021-06-02 15:05:00,54.49,54.51,54.48,54.49,13495.0,51.2168,51.2356,51.2074,51.2168,13495.0
2021-06-02 15:10:00,54.5,54.51,54.49,54.5,13045.0,51.2262,51.2356,51.2168,51.2262,13045.0
2021-06-02 15:15:00,54.5,54.5,54.47,54.47,15030.0,51.2262,51.2262,51.198,51.198,15030.0
2021-06-02 15:20:00,54.47,54.48,54.45,54.46,17590.0,51.198,51.2074,51.1792,51.1886,17590.0
2021-06-02 15:25:00,54.47,54.48,54.46,54.46,22155.0,51.198,51.2074,51.1886,51.1886,22155.0
2021-06-02 15:30:00,54.46,54.46,54.43,54.44,29295.0,51.1886,51.1886,51.1604,51.1698,29295.0
2021-06-02 15:35:00,54.44,54.46,54.42,54.44,36460.0,51.1698,51.1886,51.151,51.1698,36460.0
2021-06-02 15:40:00,54.44,54.44,54.41,54.42,19735.0,51.1698,51.1698,51.1416,51.151,19735.0
2021-06-02 15:45:00,54.42,54.45,54.41,54.45,14415.0,51.151,51.1792,51.1416,51.1792,14415.0
2021-06-02 15:50:00,54.46,54.51,54.46,54.47,83840.0,51.1886,51.2356,51.1886,51.198,83840.0
2021-06-02 15:55:00,54.47,54.52,54.47,54.5,229200.0,51.198,51.245,51.198,51.2262,229200.0
2021-06-03 09:30:00,54.18,54.33,54.11,54.15,359745.0,50.9254,51.0664,50.8596,50.8972,359745.0
2021-06-03 09:35:00,54.15,54.17,54.0,54.0,108630.0,50.8972,50.916,50.7562,50.7562,108630.0
2021-06-03 09:40:00,54.0,54.01,53.83,53.85,87440.0,50.7562,50.7656,50.5964,50.6152,87440.0
2021-06-03 09:45:00,53.84,53.94,53.81,53.81,191925.0,50.6058,50.6998,50.5776,50.5776,191925.0
2021-06-03 09:50:00,53.81,53.91,53.8,53.88,292930.0,50.5776,50.6716,50.5682,50.6434,292930.0
2021-06-03 09:55:00,53.87,53.95,53.86,53.88,45370.0,50.634,50.7092,50.6246,50.6434,45370.0
2021-06-03 10:00:00,53.9,53.94,53.86,53.91,56470.0,50.6622,50.6998,50.6246,50.6716,56470.0
2021-06-03 10:05:00,53.92,53.97,53.88,53.94,34580.0,50.681,50.728,50.6434,50.6998,34580.0
2021-06-03 10:10:00,53.95,53.97,53.91,53.93,63255.0,50.7092,50.728,50.6716,50.6904,63255.0
2021-06-03 10:15:00,53.94,53.97,53.9,53.97,27250.0,50.6998,50.728,50.6622,50.728,27250.0
2021-06-03 10:20:00,53.98,54.0,53.96,53.99,33840.0,50.7374,50.7562,50.7186,50.7468,33840.0
2021-06-03 10:25:00,53.98,54.04,53.96,54.03,31295.0,50.7374,50.7938,50.7186,50.7844,31295.0
2021-06-03 10:30:00,54.0,54.11,54.0,54.08,90425.0,50.7562,50.8596,50.7562,50.8314,90425.0
2021-06-03 10:35:00,54.08,54.11,54.05,54.07,43620.0,50.8314,50.8596,50.8032,50.822,43620.0
2021-06-03 10:40:00,54.07,54.1,54.05,54.08,49940.0,50.822,50.8502,50.8032,50.8314,49940.0
2021-06-03 10:45:00,54.09,54.19,54.07,54.18,70865.0,50.8408,50.9348,50.822,50.9254,70865.0
2021-06-03 10:50:00,54.2,54.24,54.18,54.23,31805.0,50.9442,50.9818,50.9254,50.9724,31805.0
2021-06-03 10:55:00,54.22,54.29,54.2,54.29,48870.0,50.963,51.0288,50.9442,51.0288,48870.0
2021-06-03 11:00:00,54.29,54.29,54.2,54.26,61015.0,51.0288,51.0288,50.9442,51.0006,61015.0
2021-06-03 11:05:00,54.25,54.3,54.24,54.29,32435.0,50.9912,51.0382,50.9818,51.0288,32435.0
2021-06-03 11:10:00,54.3,54.3,54.25,54.28,37630.0,51.0382,51.0382,50.9912,51.0194,37630.0
2021-06-03 11:15:00,54.27,54.28,54.22,54.24,55350.0,51.01,51.0194,50.963,50.9818,55350.0
2021-06-03 11:20:00,54.24,54.3,54.24,54.29,43680.0,50.9818,51.0382,50.9818,51.0288,43680.0
2021-06-03 11:25:00,54.29,54.31,54.25,54.27,24545.0,51.0288,51.0476,50.9912,51.01,24545.0
2021-06-03 11:30:00,54.27,54.28,54.24,54.26,55860.0,51.01,51.0194,50.9818,51.0006,55860.0
2021-06-03 11:35:00,54.27,54.31,54.26,54.28,28790.0,51.01,51.0476,51.0006,51.0194,28790.0
2021-06-03 11:40:00,54.28,54.31,54.28,54.31,10145.0,51.0194,51.0476,51.0194,51.0476,10145.0
2021-06-03 11:45:00,54.3,54.3,54.26,54.27,18520.0,51.0382,51.0382,51.0006,51.01,18520.0
2021-06-03 11:50:00,54.27,54.28,54.25,54.27,60040.0,51.01,51.0194,50.9912,51.01,60040.0
2021-06-03 11:55:00,54.27,54.3,54.27,54.3,12750.0,51.01,51.0382,51.01,51.0382,12750.0
2021-06-03 12:00:00,54.31,54.32,54.29,54.3,38350.0,51.0476,51.057,51.0288,51.0382,38350.0
2021-06-03 12:05:00,54.3,54.35,54.3,54.33,70025.0,51.0382,51.0852,51.0382,51.0664,70025.0
2021-06-03 12:10:00,54.31,54.33,54.3,54.31,144730.0,51.0476,51.0664,51.0382,51.0476,144730.0
2021-06-03 12:15:00,54.3,54.31,54.28,54.29,59240.0,51.0382,51.0476,51.0194,51.0288,59240.0
2021-06-03 12:20:00,54.29,54.29,54.26,54.27,73170.0,51.0288,51.0288,51.0006,51.01,73170.0
2021-06-03 12:25:00,54.26,54.31,54.26,54.31,27240.0,51.0006,51.0476,51.0006,51.0476,27240.0
2021-06-03 12:30:00,54.32,54.32,54.26,54.26,12495.0,51.057,51.057,51.0006,51.0006,12495.0
2021-06-03 12:35:00,54.27,54.31,54.27,54.31,11965.0,51.01,51.0476,51.01,51.0476,11965.0
2021-06-03 12:40:00,54.31,54.31,54.29,54.31,21555.0,51.0476,51.0476,51.0288,51.0476,21555.0
2021-06-03 12:45:00,54.31,54.31,54.27,54.27,14655.0,51.0476,51.0476,51.01,51.01,14655.0
2021-06-03 12:50:00,54.26,54.26,54.22,54.24,18225.0,51.0006,51.0006,50.963,50.9818,18225.0
2021-06-03 12:55:00,54.23,54.29,54.23,54.29,23945.0,50.9724,51.0288,50.9724,51.0288,23945.0
2021-06-03 13:00:00,54.3,54.3,54.28,54.3,16080.0,51.0382,51.0382,51.0194,51.0382,16080.0
2021-06-03 13:05:00,54.28,54.29,54.19,54.27,97885.0,51.0194,51.0288,50.9348,51.01,97885.0
2021-06-03 13:10:00,54.28,54.3,54.24,54.25,55895.0,51.0194,51.0382,50.9818,50.9912,55895.0
2021-06-03 13:15:00,54.23,54.29,54.23,54.27,56750.0,50.9724,51.0288,50.9724,51.01,56750.0
2021-06-03 13:20:00,54.27,54.31,54.27,54.31,17535.0,51.01,51.0476,51.01,51.0476,17535.0
2021-06-03 13:25:00,54.3,54.34,54.3,54.34,43245.0,51.0382,51.0758,51.0382,51.0758,43245.0
2021-06-03 13:30:00,54.33,54.33,54.3,54.31,112515.0,51.0664,51.0664,51.0382,51.0476,112515.0
2021-06-03 13:35:00,54.31,54.32,54.29,54.32,27190.0,51.0476,51.057,51.0288,51.057,27190.0
2021-06-03 13:40:00,54.31,54.32,54.27,54.27,38940.0,51.0476,51.057,51.01,51.01,38940.0
2021-06-03 13:45:00,54.28,54.32,54.27,54.28,35490.0,51.0194,51.057,51.01,51.0194,35490.0
2021-06-03 13:50:00,54.28,54.31,54.28,54.3,32555.0,51.0194,51.0476,51.0194,51.0382,32555.0
2021-06-03 13:55:00,54.29,54.32,54.29,54.3,44110.0,51.0288,51.057,51.0288,51.0382,44110.0
2021-06-03 14:00:00,54.31,54.32,54.28,54.32,57070.0,51.0476,51.057,51.0194,51.057,57070.0
2021-06-03 14:05:00,54.32,54.33,54.28,54.3,57420.0,51.057,51.0664,51.0194,51.0382,57420.0
2021-06-03 14:10:00,54.31,54.31,54.29,54.29,12160.0,51.0476,51.0476,51.0288,51.0288,12160.0
2021-06-03 14:15:00,54.27,54.28,54.25,54.27,47445.0,51.01,51.0194,50.9912,51.01,47445.0
2021-06-03 14:20:00,54.26,54.27,54.23,54.24,30550.0,51.0006,51.01,50.9724,50.9818,30550.0
2021-06-03 14:25:00,54.22,54.26,54.22,54.25,43770.0,50.963,51.0006,50.963,50.9912,43770.0
2021-06-03 14:30:00,54.24,54.27,54.23,54.23,35710.0,50.9818,51.01,50.9724,50.9724,35710.0
2021-06-03 14:35:00,54.24,54.24,54.18,54.19,94075.0,50.9818,50.9818,50.9254,50.9348,94075.0
2021-06-03 14:40:00,54.19,54.21,54.18,54.21,59955.0,50.9348,50.9536,50.9254,50.9536,59955.0
2021-06-03 14:45:00,54.22,54.22,54.19,54.21,123445.0,50.963,50.963,50.9348,50.9536,123445.0
2021-06-03 14:50:00,54.2,54.21,54.2,54.21,13150.0,50.9442,50.9536,50.9442,50.9536,13150.0
2021-06-03 14:55:00,54.22,54.23,54.18,54.19,25600.0,50.963,50.9724,50.9254,50.9348,25600.0
2021-06-03 15:00:00,54.19,54.22,54.19,54.21,60955.0,50.9348,50.963,50.9348,50.9536,60955.0
2021-06-03 15:05:00,54.2,54.22,54.2,54.22,19390.0,50.9442,50.963,50.9442,50.963,19390.0
2021-06-03 15:10:00,54.22,54.23,54.2,54.23,36795.0,50.963,50.9724,50.9442,50.9724,36795.0
2021-06-03 15:15:00,54.23,54.23,54.18,54.18,68525.0,50.9724,50.9724,50.9254,50.9254,68525.0
2021-06-03 15:20:00,54.17,54.22,54.17,54.22,61650.0,50.916,50.963,50.916,50.963,61650.0
2021-06-03 15:25:00,54.22,54.24,54.2,54.24,49895.0,50.963,50.9818,50.9442,50.9818,49895.0
2021-06-03 15:30:00,54.23,54.27,54.23,54.26,44050.0,50.9724,51.01,50.9724,51.0006,44050.0
2021-06-03 15:35:00,54.27,54.3,54.26,54.28,42505.0,51.01,51.0382,51.0006,51.0194,42505.0
2021-06-03 15:40:00,54.28,54.28,54.25,54.25,56475.0,51.0194,51.0194,50.9912,50.9912,56475.0
2021-06-03 15:45:00,54.26,54.27,54.22,54.23,36960.0,51.0006,51.01,50.963,50.9724,36960.0
2021-06-03 15:50:00,54.23,54.29,54.23,54.26,68500.0,50.9724,51.0288,50.9724,51.0006,68500.0
2021-06-03 15:55:00,54.26,54.27,54.2,54.2,546360.0,51.0006,51.01,50.9442,50.9442,546360.0
2021-06-04 09:30:00,54.5,54.53,54.44,54.47,433405.0,51.2262,51.2544,51.1698,51.198,433405.0
2021-06-04 09:35:00,54.46,54.52,54.45,54.52,81830.0,51.1886,51.245,51.1792,51.245,81830.0
2021-06-04 09:40:00,54.53,54.59,54.48,54.53,205725.0,51.2544,51.3107,51.2074,51.2544,205725.0
2021-06-04 09:45:00,54.52,54.55,54.4,54.4,141875.0,51.245,51.2732,51.1322,51.1322,141875.0
2021-06-04 09:50:00,54.41,54.43,54.32,54.33,129195.0,51.1416,51.1604,51.057,51.0664,129195.0
2021-06-04 09:55:00,54.33,54.39,54.33,54.39,82690.0,51.0664,51.1228,51.0664,51.1228,82690.0
2021-06-04 10:00:00,54.4,54.41,54.3,54.35,91835.0,51.1322,51.1416,51.0382,51.0852,91835.0
2021-06-04 10:05:00,54.34,54.36,54.3,54.3,31375.0,51.0758,51.0946,51.0382,51.0382,31375.0
2021-06-04 10:10:00,54.29,54.32,54.28,54.3,34775.0,51.0288,51.057,51.0194,51.0382,34775.0
2021-06-04 10:15:00,54.28,54.29,54.25,54.25,25650.0,51.0194,51.0288,50.9912,50.9912,25650.0
2021-06-04 10:20:00,54.23,54.26,54.2,54.25,96975.0,50.9724,51.0006,50.9442,50.9912,96975.0
2021-06-04 10:25:00,54.25,54.28,54.21,54.28,60140.0,50.9912,51.0194,50.9536,51.0194,60140.0
2021-06-04 10:30:00,54.29,54.31,54.28,54.31,62110.0,51.0288,51.0476,51.0194,51.0476,62110.0
2021-06-04 10:35:00,54.32,54.32,54.29,54.3,45730.0,51.057,51.057,51.0288,51.0382,45730.0
2021-06-04 10:40:00,54.3,54.31,54.23,54.24,47395.0,51.0382,51.0476,50.9724,50.9818,47395.0
2021-06-04 10:45:00,54.23,54.32,54.22,54.31,22390.0,50.9724,51.057,50.963,51.0476,22390.0
2021-06-04 10:50:00,54.29,54.32,54.29,54.3,23370.0,51.0288,51.057,51.0288,51.0382,23370.0
2021-06-04 10:55:00,54.3,54.32,54.3,54.32,18465.0,51.0382,51.057,51.0382,51.057,18465.0
2021-06-04 11:00:00,54.33,54.33,54.29,54.29,17505.0,51.0664,51.0664,51.0288,51.0288,17505.0
2021-06-04 11:05:00,54.29,54.31,54.28,54.29,14225.0,51.0288,51.0476,51.0194,51.0288,14225.0
2021-06-04 11:10:00,54.29,54.3,54.28,54.28,13435.0,51.0288,51.0382,51.0194,51.0194,13435.0
2021-06-04 11:15:00,54.28,54.29,54.25,54.25,35100.0,51.0194,51.0288,50.9912,50.9912,35100.0
2021-06-04 11:20:00,54.26,54.27,54.24,54.24,16750.0,51.0006,51.01,50.9818,50.9818,16750.0
2021-06-04 11:25:00,54.26,54.27,54.24,54.25,23170.0,51.0006,51.01,50.9818,50.9912,23170.0
2021-06-04 11:30:00,54.27,54.28,54.26,54.27,18100.0,51.01,51.0194,51.0006,51.01,18100.0
2021-06-04 11:35:00,54.26,54.26,54.21,54.23,10000.0,51.0006,51.0006,50.9536,50.9724,10000.0
2021-06-04 11:40:00,54.23,54.25,54.23,54.25,17545.0,50.9724,50.9912,50.9724,50.9912,17545.0
2021-06-04 11:45:00,54.25,54.26,54.23,54.24,10355.0,50.9912,51.0006,50.9724,50.9818,10355.0
2021-06-04 11:50:00,54.23,54.23,54.2,54.2,24040.0,50.9724,50.9724,50.9442,50.9442,24040.0
2021-06-04 11:55:00,54.21,54.21,54.19,54.2,36605.0,50.9536,50.9536,50.9348,50.9442,36605.0
2021-06-04 12:00:00,54.22,54.23,54.22,54.23,5045.0,50.963,50.9724,50.963,50.9724,5045.0
2021-06-04 12:05:00,54.22,54.23,54.21,54.22,11660.0,50.963,50.9724,50.9536,50.963,11660.0
2021-06-04 12:10:00,54.22,54.25,54.22,54.25,29610.0,50.963,50.9912,50.963,50.9912,29610.0
2021-06-04 12:15:00,54.26,54.26,54.24,54.24,22370.0,51.0006,51.0006,50.9818,50.9818,22370.0
2021-06-04 12:20:00,54.22,54.23,54.22,54.23,6745.0,50.963,50.9724,50.963,50.9724,6745.0
2021-06-04 12:25:00,54.24,54.26,54.24,54.26,12285.0,50.9818,51.0006,50.9818,51.0006,12285.0
2021-06-04 12:30:00,54.27,54.28,54.26,54.28,12105.0,51.01,51.0194,51.0006,51.0194,12105.0
2021-06-04 12:35:00,54.28,54.29,54.28,54.28,9325.0,51.0194,51.0288,51.0194,51.0194,9325.0
2021-06-04 12:40:00,54.29,54.29,54.27,54.28,14285.0,51.0288,51.0288,51.01,51.0194,14285.0
2021-06-04 12:45:00,54.27,54.29,54.27,54.28,25155.0,51.01,51.0288,51.01,51.0194,25155.0
2021-06-04 12:50:00,54.28,54.32,54.28,54.32,16540.0,51.0194,51.057,51.0194,51.057,16540.0
2021-06-04 12:55:00,54.31,54.35,54.31,54.35,9780.0,51.0476,51.0852,51.0476,51.0852,9780.0
2021-06-04 13:00:00,54.35,54.37,54.35,54.36,18720.0,51.0852,51.104,51.0852,51.0946,18720.0
2021-06-04 13:05:00,54.36,54.37,54.36,54.36,82745.0,51.0946,51.104,51.0946,51.0946,82745.0
2021-06-04 13:10:00,54.37,54.38,54.36,54.37,25170.0,51.104,51.1134,51.0946,51.104,25170.0
2021-06-04 13:15:00,54.38,54.38,54.36,54.37,31870.0,51.1134,51.1134,51.0946,51.104,31870.0
2021-06-04 13:20:00,54.37,54.37,54.35,54.36,19200.0,51.104,51.104,51.0852,51.0946,19200.0
2021-06-04 13:25:00,54.37,54.37,54.35,54.36,23845.0,51.104,51.104,51.0852,51.0946,23845.0
2021-06-04 13:30:00,54.37,54.37,54.34,54.36,19555.0,51.104,51.104,51.0758,51.0946,19555.0
2021-06-04 13:35:00,54.37,54.39,54.36,54.39,53835.0,51.104,51.1228,51.0946,51.1228,53835.0
2021-06-04 13:40:00,54.38,54.41,54.38,54.39,49860.0,51.1134,51.1416,51.1134,51.1228,49860.0
2021-06-04 13:45:00,54.39,54.4,54.38,54.38,77230.0,51.1228,51.1322,51.1134,51.1134,77230.0
2021-06-04 13:50:00,54.38,54.38,54.37,54.37,46090.0,51.1134,51.1134,51.104,51.104,46090.0
2021-06-04 13:55:00,54.37,54.39,54.37,54.37,15620.0,51.104,51.1228,51.104,51.104,15620.0
2021-06-04 14:00:00,54.38,54.39,54.37,54.39,49660.0,51.1134,51.1228,51.104,51.1228,49660.0
2021-06-04 14:05:00,54.38,54.39,54.37,54.38,19530.0,51.1134,51.1228,51.104,51.1134,19530.0
2021-06-04 14:10:00,54.38,54.39,54.38,54.39,13975.0,51.1134,51.1228,51.1134,51.1228,13975.0
2021-06-04 14:15:00,54.39,54.4,54.37,54.38,63785.0,51.1228,51.1322,51.104,51.1134,63785.0
2021-06-04 14:20:00,54.38,54.42,54.38,54.4,41370.0,51.1134,51.151,51.1134,51.1322,41370.0
2021-06-04 14:25:00,54.41,54.43,54.4,54.42,7430.0,51.1416,51.1604,51.1322,51.151,7430.0
2021-06-04 14:30:00,54.42,54.43,54.39,54.39,24210.0,51.151,51.1604,51.1228,51.1228,24210.0
2021-06-04 14:35:00,54.39,54.41,54.38,54.41,25470.0,51.1228,51.1416,51.1134,51.1416,25470.0
2021-06-04 14:40:00,54.41,54.42,54.41,54.41,30195.0,51.1416,51.151,51.1416,51.1416,30195.0
2021-06-04 14:45:00,54.41,54.43,54.41,54.42,24760.0,51.1416,51.1604,51.1416,51.151,24760.0
2021-06-04 14:50:00,54.41,54.43,54.4,54.42,12615.0,51.1416,51.1604,51.1322,51.151,12615.0
2021-06-04 14:55:00,54.42,54.44,54.41,54.41,26615.0,51.151,51.1698,51.1416,51.1416,26615.0
2021-06-04 15:00:00,54.42,54.44,54.41,54.44,38275.0,51.151,51.1698,51.1416,51.1698,38275.0
2021-06-04 15:05:00,54.44,54.44,54.42,54.43,33590.0,51.1698,51.1698,51.151,51.1604,33590.0
2021-06-04 15:10:00,54.43,54.45,54.42,54.43,29805.0,51.1604,51.1792,51.151,51.1604,29805.0
2021-06-04 15:15:00,54.44,54.46,54.43,54.46,34980.0,51.1698,51.1886,51.1604,51.1886,34980.0
2021-06-04 15:20:00,54.46,54.47,54.46,54.47,60365.0,51.1886,51.198,51.1886,51.198,60365.0
2021-06-04 15:25:00,54.48,54.48,54.46,54.48,27960.0,51.2074,51.2074,51.1886,51.2074,27960.0
2021-06-04 15:30:00,54.49,54.51,54.48,54.49,59185.0,51.2168,51.2356,51.2074,51.2168,59185.0
2021-06-04 15:35:00,54.49,54.5,54.47,54.48,44305.0,51.2168,51.2262,51.198,51.2074,44305.0
2021-06-04 15:40:00,54.48,54.5,54.46,54.5,35465.0,51.2074,51.2262,51.1886,51.2262,35465.0
2021-06-04 15:45:00,54.5,54.53,54.49,54.52,31125.0,51.2262,51.2544,51.2168,51.245,31125.0
2021-06-04 15:50:00,54.52,54.56,54.51,54.55,39335.0,51.245,51.2826,51.2356,51.2732,39335.0
2021-06-04 15:55:00,54.54,54.54,54.5,54.53,172485.0,51.2638,51.2638,51.2262,51.2544,172485.0
2021-06-07 09:30:00,54.62,54.68,54.6,54.6,261150.0,51.3389,51.3953,51.3201,51.3201,261150.0
2021-06-07 09:35:00,54.6,54.61,54.51,54.55,100940.0,51.3201,51.3295,51.2356,51.2732,100940.0
2021-06-07 09:40:00,54.55,54.64,54.55,54.63,179820.0,51.2732,51.3577,51.2732,51.3483,179820.0
2021-06-07 09:45:00,54.62,54.65,54.58,54.64,159455.0,51.3389,51.3671,51.3014,51.3577,159455.0
2021-06-07 09:50:00,54.65,54.66,54.52,54.55,60800.0,51.3671,51.3765,51.245,51.2732,60800.0
2021-06-07 09:55:00,54.57,54.59,54.55,54.58,41185.0,51.292,51.3107,51.2732,51.3014,41185.0
2021-06-07 10:00:00,54.54,54.55,54.46,54.46,121080.0,51.2638,51.2732,51.1886,51.1886,121080.0
2021-06-07 10:05:00,54.46,54.51,54.46,54.5,51725.0,51.1886,51.2356,51.1886,51.2262,51725.0
2021-06-07 10:10:00,54.5,54.51,54.47,54.49,55515.0,51.2262,51.2356,51.198,51.2168,55515.0
2021-06-07 10:15:00,54.49,54.51,54.46,54.48,46610.0,51.2168,51.2356,51.1886,51.2074,46610.0
2021-06-07 10:20:00,54.47,54.52,54.47,54.5,40775.0,51.198,51.245,51.198,51.2262,40775.0
2021-06-07 10:25:00,54.49,54.49,54.42,54.42,55145.0,51.2168,51.2168,51.151,51.151,55145.0
2021-06-07 10:30:00,54.42,54.43,54.38,54.38,53640.0,51.151,51.1604,51.1134,51.1134,53640.0
2021-06-07 10:35:00,54.35,54.4,54.35,54.37,72855.0,51.0852,51.1322,51.0852,51.104,72855.0
2021-06-07 10:40:00,54.38,54.39,54.36,54.37,49765.0,51.1134,51.1228,51.0946,51.104,49765.0
2021-06-07 10:45:00,54.38,54.41,54.36,54.36,79655.0,51.1134,51.1416,51.0946,51.0946,79655.0
2021-06-07 10:50:00,54.37,54.39,54.34,54.39,142380.0,51.104,51.1228,51.0758,51.1228,142380.0
2021-06-07 10:55:00,54.38,54.4,54.36,54.38,265410.0,51.1134,51.1322,51.0946,51.1134,265410.0
2021-06-07 11:00:00,54.39,54.4,54.37,54.38,135950.0,51.1228,51.1322,51.104,51.1134,135950.0
2021-06-07 11:05:00,54.37,54.39,54.34,54.36,58855.0,51.104,51.1228,51.0758,51.0946,58855.0
2021-06-07 11:10:00,54.36,54.42,54.36,54.41,88965.0,51.0946,51.151,51.0946,51.1416,88965.0
2021-06-07 11:15:00,54.4,54.42,54.39,54.4,86110.0,51.1322,51.151,51.1228,51.1322,86110.0
2021-06-07 11:20:00,54.4,54.4,54.37,54.38,58395.0,51.1322,51.1322,51.104,51.1134,58395.0
2021-06-07 11:25:00,54.37,54.37,54.35,54.37,58550.0,51.104,51.104,51.0852,51.104,58550.0
2021-06-07 11:30:00,54.38,54.39,54.37,54.38,25235.0,51.1134,51.1228,51.104,51.1134,25235.0
2021-06-07 11:35:00,54.38,54.39,54.36,54.37,71880.0,51.1134,51.1228,51.0946,51.104,71880.0
2021-06-07 11:40:00,54.37,54.39,54.37,54.38,74575.0,51.104,51.1228,51.104,51.1134,74575.0
2021-06-07 11:45:00,54.39,54.41,54.38,54.4,105925.0,51.1228,51.1416,51.1134,51.1322,105925.0
2021-06-07 11:50:00,54.41,54.41,54.38,54.4,65910.0,51.1416,51.1416,51.1134,51.1322,65910.0
2021-06-07 11:55:00,54.4,54.45,54.4,54.44,105450.0,51.1322,51.1792,51.1322,51.1698,105450.0
2021-06-07 12:00:00,54.45,54.45,54.43,54.43,45110.0,51.1792,51.1792,51.1604,51.1604,45110.0
2021-06-07 12:05:00,54.43,54.45,54.43,54.43,77825.0,51.1604,51.1792,51.1604,51.1604,77825.0
2021-06-07 12:10:00,54.44,54.46,54.44,54.45,50765.0,51.1698,51.1886,51.1698,51.1792,50765.0
2021-06-07 12:15:00,54.45,54.48,54.44,54.47,138105.0,51.1792,51.2074,51.1698,51.198,138105.0
2021-06-07 12:20:00,54.46,54.46,54.45,54.45,45405.0,51.1886,51.1886,51.1792,51.1792,45405.0
2021-06-07 12:25:00,54.46,54.46,54.45,54.45,36695.0,51.1886,51.1886,51.1792,51.1792,36695.0
2021-06-07 12:30:00,54.45,54.47,54.44,54.46,120665.0,51.1792,51.198,51.1698,51.1886,120665.0
2021-06-07 12:35:00,54.46,54.46,54.44,54.45,31245.0,51.1886,51.1886,51.1698,51.1792,31245.0
2021-06-07 12:40:00,54.45,54.46,54.44,54.44,123415.0,51.1792,51.1886,51.1698,51.1698,123415.0
2021-06-07 12:45:00,54.44,54.45,54.43,54.44,21795.0,51.1698,51.1792,51.1604,51.1698,21795.0
2021-06-07 12:50:00,54.44,54.46,54.44,54.46,86495.0,51.1698,51.1886,51.1698,51.1886,86495.0
2021-06-07 12:55:00,54.45,54.46,54.45,54.45,32200.0,51.1792,51.1886,51.1792,51.1792,32200.0
2021-06-07 13:00:00,54.46,54.48,54.46,54.46,59590.0,51.1886,51.2074,51.1886,51.1886,59590.0
2021-06-07 13:05:00,54.46,54.47,54.45,54.47,121695.0,51.1886,51.198,51.1792,51.198,121695.0
2021-06-07 13:10:00,54.47,54.48,54.45,54.48,67420.0,51.198,51.2074,51.1792,51.2074,67420.0
2021-06-07 13:15:00,54.48,54.5,54.48,54.49,38210.0,51.2074,51.2262,51.2074,51.2168,38210.0
2021-06-07 13:20:00,54.5,54.5,54.48,54.48,25520.0,51.2262,51.2262,51.2074,51.2074,25520.0
2021-06-07 13:25:00,54.49,54.49,54.45,54.45,40915.0,51.2168,51.2168,51.1792,51.1792,40915.0
2021-06-07 13:30:00,54.45,54.46,54.44,54.45,65665.0,51.1792,51.1886,51.1698,51.1792,65665.0
2021-06-07 13:35:00,54.45,54.47,54.45,54.45,15870.0,51.1792,51.198,51.1792,51.1792,15870.0
2021-06-07 13:40:00,54.45,54.45,54.43,54.45,14860.0,51.1792,51.1792,51.1604,51.1792,14860.0
2021-06-07 13:45:00,54.45,54.45,54.43,54.44,34395.0,51.1792,51.1792,51.1604,51.1698,34395.0
2021-06-07 13:50:00,54.44,54.45,54.43,54.44,15355.0,51.1698,51.1792,51.1604,51.1698,15355.0
2021-06-07 13:55:00,54.42,54.44,54.4,54.4,35175.0,51.151,51.1698,51.1322,51.1322,35175.0
2021-06-07 14:00:00,54.4,54.43,54.4,54.42,26985.0,51.1322,51.1604,51.1322,51.151,26985.0
2021-06-07 14:05:00,54.42,54.43,54.42,54.42,34105.0,51.151,51.1604,51.151,51.151,34105.0
2021-06-07 14:10:00,54.42,54.43,54.41,54.42,38070.0,51.151,51.1604,51.1416,51.151,38070.0
2021-06-07 14:15:00,54.41,54.42,54.39,54.4,50245.0,51.1416,51.151,51.1228,51.1322,50245.0
2021-06-07 14:20:00,54.4,54.41,54.36,54.36,121905.0,51.1322,51.1416,51.0946,51.0946,121905.0
2021-06-07 14:25:00,54.37,54.4,54.36,54.4,479410.0,51.104,51.1322,51.0946,51.1322,479410.0
2021-06-07 14:30:00,54.4,54.41,54.38,54.39,272610.0,51.1322,51.1416,51.1134,51.1228,272610.0
2021-06-07 14:35:00,54.39,54.42,54.39,54.42,337210.0,51.1228,51.151,51.1228,51.151,337210.0
2021-06-07 14:40:00,54.42,54.43,54.4,54.42,376425.0,51.151,51.1604,51.1322,51.151,376425.0
2021-06-07 14:45:00,54.42,54.43,54.4,54.4,356740.0,51.151,51.1604,51.1322,51.1322,356740.0
2021-06-07 14:50:00,54.4,54.42,54.4,54.42,352475.0,51.1322,51.151,51.1322,51.151,352475.0
2021-06-07 14:55:00,54.42,54.42,54.4,54.41,341940.0,51.151,51.151,51.1322,51.1416,341940.0
2021-06-07 15:00:00,54.41,54.43,54.41,54.42,330385.0,51.1416,51.1604,51.1416,51.151,330385.0
2021-06-07 15:05:00,54.42,54.46,54.42,54.45,152580.0,51.151,51.1886,51.151,51.1792,152580.0
2021-06-07 15:10:00,54.46,54.47,54.45,54.47,24470.0,51.1886,51.198,51.1792,51.198,24470.0
2021-06-07 15:15:00,54.47,54.49,54.46,54.49,20135.0,51.198,51.2168,51.1886,51.2168,20135.0
2021-06-07 15:20:00,54.49,54.49,54.48,54.49,35165.0,51.2168,51.2168,51.2074,51.2168,35165.0
2021-06-07 15:25:00,54.48,54.49,54.47,54.49,54065.0,51.2074,51.2168,51.198,51.2168,54065.0
2021-06-07 15:30:00,54.49,54.49,54.46,54.46,51495.0,51.2168,51.2168,51.1886,51.1886,51495.0
2021-06-07 15:35:00,54.45,54.46,54.43,54.44,26600.0,51.1792,51.1886,51.1604,51.1698,26600.0
2021-06-07 15:40:00,54.44,54.46,54.43,54.44,20670.0,51.1698,51.1886,51.1604,51.1698,20670.0
2021-06-07 15:45:00,54.44,54.46,54.43,54.45,46485.0,51.1698,51.1886,51.1604,51.1792,46485.0
2021-06-07 15:50:00,54.46,54.5,54.46,54.49,52305.0,51.1886,51.2262,51.1886,51.2168,52305.0
2021-06-07 15:55:00,54.48,54.48,54.42,54.44,240020.0,51.2074,51.2074,51.151,51.1698,240020.0
2021-06-08 09:30:00,54.56,54.6,54.38,54.4,304275.0,51.2826,51.3201,51.1134,51.1322,304275.0
2021-06-08 09:35:00,54.4,54.4,54.32,54.33,65260.0,51.1322,51.1322,51.057,51.0664,65260.0
2021-06-08 09:40:00,54.31,54.35,54.28,54.34,111610.0,51.0476,51.0852,51.0194,51.0758,111610.0
2021-06-08 09:45:00,54.33,54.38,54.29,54.3,48315.0,51.0664,51.1134,51.0288,51.0382,48315.0
2021-06-08 09:50:00,54.3,54.32,54.25,54.3,130620.0,51.0382,51.057,50.9912,51.0382,130620.0
2021-06-08 09:55:00,54.3,54.32,54.27,54.32,49795.0,51.0382,51.057,51.01,51.057,49795.0
2021-06-08 10:00:00,54.35,54.39,54.34,54.39,28355.0,51.0852,51.1228,51.0758,51.1228,28355.0
2021-06-08 10:05:00,54.36,54.38,54.33,54.36,14210.0,51.0946,51.1134,51.0664,51.0946,14210.0
2021-06-08 10:10:00,54.36,54.43,54.36,54.43,13620.0,51.0946,51.1604,51.0946,51.1604,13620.0
2021-06-08 10:15:00,54.43,54.46,54.43,54.46,21515.0,51.1604,51.1886,51.1604,51.1886,21515.0
2021-06-08 10:20:00,54.46,54.49,54.45,54.47,63670.0,51.1886,51.2168,51.1792,51.198,63670.0
2021-06-08 10:25:00,54.48,54.54,54.47,54.53,85750.0,51.2074,51.2638,51.198,51.2544,85750.0
2021-06-08 10:30:00,54.53,54.55,54.5,54.51,88955.0,51.2544,51.2732,51.2262,51.2356,88955.0
2021-06-08 10:35:00,54.51,54.57,54.51,54.57,9760.0,51.2356,51.292,51.2356,51.292,9760.0
2021-06-08 10:40:00,54.57,54.6,54.55,54.58,49370.0,51.292,51.3201,51.2732,51.3014,49370.0
2021-06-08 10:45:00,54.59,54.61,54.59,54.59,39025.0,51.3107,51.3295,51.3107,51.3107,39025.0
2021-06-08 10:50:00,54.59,54.64,54.58,54.59,16275.0,51.3107,51.3577,51.3014,51.3107,16275.0
2021-06-08 10:55:00,54.62,54.62,54.61,54.61,4680.0,51.3389,51.3389,51.3295,51.3295,4680.0
2021-06-08 11:00:00,54.62,54.64,54.59,54.59,24650.0,51.3389,51.3577,51.3107,51.3107,24650.0
2021-06-08 11:05:00,54.6,54.62,54.59,54.62,45250.0,51.3201,51.3389,51.3107,51.3389,45250.0
2021-06-08 11:10:00,54.61,54.61,54.46,54.46,39085.0,51.3295,51.3295,51.1886,51.1886,39085.0
2021-06-08 11:15:00,54.45,54.48,54.41,54.41,84535.0,51.1792,51.2074,51.1416,51.1416,84535.0
2021-06-08 11:20:00,54.4,54.42,54.34,54.37,133670.0,51.1322,51.151,51.0758,51.104,133670.0
2021-06-08 11:25:00,54.37,54.44,54.36,54.43,79655.0,51.104,51.1698,51.0946,51.1604,79655.0
2021-06-08 11:30:00,54.43,54.49,54.43,54.49,18485.0,51.1604,51.2168,51.1604,51.2168,18485.0
2021-06-08 11:35:00,54.48,54.53,54.47,54.52,16930.0,51.2074,51.2544,51.198,51.245,16930.0
2021-06-08 11:40:00,54.5,54.58,54.5,54.57,92360.0,51.2262,51.3014,51.2262,51.292,92360.0
2021-06-08 11:45:00,54.59,54.63,54.59,54.61,14425.0,51.3107,51.3483,51.3107,51.3295,14425.0
2021-06-08 11:50:00,54.6,54.66,54.57,54.63,34815.0,51.3201,51.3765,51.292,51.3483,34815.0
2021-06-08 11:55:00,54.64,54.68,54.64,54.67,18830.0,51.3577,51.3953,51.3577,51.3859,18830.0
2021-06-08 12:00:00,54.68,54.72,54.68,54.72,51975.0,51.3953,51.4329,51.3953,51.4329,51975.0
2021-06-08 12:05:00,54.72,54.76,54.72,54.76,25090.0,51.4329,51.4705,51.4329,51.4705,25090.0
2021-06-08 12:10:00,54.75,54.77,54.73,54.77,38655.0,51.4611,51.4799,51.4423,51.4799,38655.0
2021-06-08 12:15:00,54.77,54.77,54.75,54.76,27305.0,51.4799,51.4799,51.4611,51.4705,27305.0
2021-06-08 12:20:00,54.76,54.76,54.72,54.74,35835.0,51.4705,51.4705,51.4329,51.4517,35835.0
2021-06-08 12:25:00,54.73,54.78,54.71,54.78,7800.0,51.4423,51.4893,51.4235,51.4893,7800.0
2021-06-08 12:30:00,54.77,54.79,54.77,54.78,28960.0,51.4799,51.4987,51.4799,51.4893,28960.0
2021-06-08 12:35:00,54.79,54.79,54.77,54.78,54315.0,51.4987,51.4987,51.4799,51.4893,54315.0
2021-06-08 12:40:00,54.78,54.79,54.77,54.78,37810.0,51.4893,51.4987,51.4799,51.4893,37810.0
2021-06-08 12:45:00,54.77,54.77,54.76,54.77,18365.0,51.4799,51.4799,51.4705,51.4799,18365.0
2021-06-08 12:50:00,54.79,54.8,54.77,54.77,48975.0,51.4987,51.5081,51.4799,51.4799,48975.0
2021-06-08 12:55:00,54.77,54.79,54.76,54.78,18440.0,51.4799,51.4987,51.4705,51.4893,18440.0
2021-06-08 13:00:00,54.78,54.8,54.78,54.79,22735.0,51.4893,51.5081,51.4893,51.4987,22735.0
2021-06-08 13:05:00,54.78,54.81,54.78,54.8,21900.0,51.4893,51.5175,51.4893,51.5081,21900.0
2021-06-08 13:10:00,54.8,54.81,54.79,54.79,24340.0,51.5081,51.5175,51.4987,51.4987,24340.0
2021-06-08 13:15:00,54.78,54.82,54.78,54.82,12195.0,51.4893,51.5269,51.4893,51.5269,12195.0
2021-06-08 13:20:00,54.83,54.83,54.81,54.81,57970.0,51.5363,51.5363,51.5175,51.5175,57970.0
2021-06-08 13:25:00,54.81,54.82,54.78,54.78,31360.0,51.5175,51.5269,51.4893,51.4893,31360.0
2021-06-08 13:30:00,54.78,54.84,54.78,54.83,10570.0,51.4893,51.5457,51.4893,51.5363,10570.0
2021-06-08 13:35:00,54.81,54.85,54.81,54.85,23190.0,51.5175,51.5551,51.5175,51.5551,23190.0
2021-06-08 13:40:00,54.84,54.87,54.84,54.87,21965.0,51.5457,51.5739,51.5457,51.5739,21965.0
2021-06-08 13:45:00,54.87,54.88,54.85,54.86,41000.0,51.5739,51.5833,51.5551,51.5645,41000.0
2021-06-08 13:50:00,54.86,54.87,54.82,54.83,40315.0,51.5645,51.5739,51.5269,51.5363,40315.0
2021-06-08 13:55:00,54.83,54.84,54.83,54.84,21430.0,51.5363,51.5457,51.5363,51.5457,21430.0
2021-06-08 14:00:00,54.83,54.86,54.82,54.86,55770.0,51.5363,51.5645,51.5269,51.5645,55770.0
2021-06-08 14:05:00,54.87,54.88,54.86,54.88,17765.0,51.5739,51.5833,51.5645,51.5833,17765.0
2021-06-08 14:10:00,54.88,54.89,54.87,54.88,15215.0,51.5833,51.5927,51.5739,51.5833,15215.0
2021-06-08 14:15:00,54.87,54.89,54.87,54.88,79475.0,51.5739,51.5927,51.5739,51.5833,79475.0
2021-06-08 14:20:00,54.88,54.91,54.87,54.91,61640.0,51.5833,51.6115,51.5739,51.6115,61640.0
2021-06-08 14:25:00,54.91,54.92,54.9,54.92,19020.0,51.6115,51.6209,51.6021,51.6209,19020.0
2021-06-08 14:30:00,54.92,54.92,54.9,54.9,34475.0,51.6209,51.6209,51.6021,51.6021,34475.0
2021-06-08 14:35:00,54.9,54.91,54.89,54.89,27865.0,51.6021,51.6115,51.5927,51.5927,27865.0
2021-06-08 14:40:00,54.89,54.89,54.87,54.88,12810.0,51.5927,51.5927,51.5739,51.5833,12810.0
2021-06-08 14:45:00,54.88,54.91,54.88,54.91,31505.0,51.5833,51.6115,51.5833,51.6115,31505.0
2021-06-08 14:50:00,54.91,54.93,54.9,54.92,44080.0,51.6115,51.6303,51.6021,51.6209,44080.0
2021-06-08 14:55:00,54.93,54.96,54.93,54.95,63335.0,51.6303,51.6585,51.6303,51.6491,63335.0
2021-06-08 15:00:00,54.94,54.98,54.94,54.97,33575.0,51.6397,51.6773,51.6397,51.6679,33575.0
2021-06-08 15:05:00,54.97,54.97,54.94,54.97,16740.0,51.6679,51.6679,51.6397,51.6679,16740.0
2021-06-08 15:10:00,54.97,55.0,54.97,54.98,36955.0,51.6679,51.6961,51.6679,51.6773,36955.0
2021-06-08 15:15:00,54.97,54.98,54.97,54.98,12205.0,51.6679,51.6773,51.6679,51.6773,12205.0
2021-06-08 15:20:00,54.98,54.99,54.97,54.99,22730.0,51.6773,51.6867,51.6679,51.6867,22730.0
2021-06-08 15:25:00,54.99,55.0,54.97,54.99,58130.0,51.6867,51.6961,51.6679,51.6867,58130.0
2021-06-08 15:30:00,54.98,55.01,54.97,55.01,129815.0,51.6773,51.7055,51.6679,51.7055,129815.0
2021-06-08 15:35:00,55.0,55.0,54.97,54.99,45645.0,51.6961,51.6961,51.6679,51.6867,45645.0
2021-06-08 15:40:00,54.99,54.99,54.96,54.98,26510.0,51.6867,51.6867,51.6585,51.6773,26510.0
2021-06-08 15:45:00,54.97,54.97,54.93,54.94,33620.0,51.6679,51.6679,51.6303,51.6397,33620.0
2021-06-08 15:50:00,54.94,55.01,54.94,54.99,50190.0,51.6397,51.7055,51.6397,51.6867,50190.0
2021-06-08 15:55:00,54.99,54.99,54.91,54.93,239220.0,51.6867,51.6867,51.6115,51.6303,239220.0
2021-06-09 09:30:00,54.99,55.03,54.86,54.89,361180.0,51.6867,51.7243,51.5645,51.5927,361180.0
2021-06-09 09:35:00,54.91,54.91,54.82,54.82,65310.0,51.6115,51.6115,51.5269,51.5269,65310.0
2021-06-09 09:40:00,54.79,54.8,54.72,54.79,94020.0,51.4987,51.5081,51.4329,51.4987,94020.0
2021-06-09 09:45:00,54.81,54.82,54.73,54.74,170610.0,51.5175,51.5269,51.4423,51.4517,170610.0
2021-06-09 09:50:00,54.74,54.75,54.7,54.74,108140.0,51.4517,51.4611,51.4141,51.4517,108140.0
2021-06-09 09:55:00,54.74,54.79,54.74,54.77,68540.0,51.4517,51.4987,51.4517,51.4799,68540.0
2021-06-09 10:00:00,54.79,54.85,54.79,54.8,65425.0,51.4987,51.5551,51.4987,51.5081,65425.0
2021-06-09 10:05:00,54.82,54.86,54.82,54.86,34440.0,51.5269,51.5645,51.5269,51.5645,34440.0
2021-06-09 10:10:00,54.87,54.87,54.83,54.85,50950.0,51.5739,51.5739,51.5363,51.5551,50950.0
2021-06-09 10:15:00,54.84,54.86,54.8,54.8,42560.0,51.5457,51.5645,51.5081,51.5081,42560.0
2021-06-09 10:20:00,54.81,54.86,54.8,54.85,33715.0,51.5175,51.5645,51.5081,51.5551,33715.0
2021-06-09 10:25:00,54.82,54.87,54.81,54.85,31005.0,51.5269,51.5739,51.5175,51.5551,31005.0
2021-06-09 10:30:00,54.86,54.89,54.83,54.85,36725.0,51.5645,51.5927,51.5363,51.5551,36725.0
2021-06-09 10:35:00,54.86,54.89,54.84,54.87,18215.0,51.5645,51.5927,51.5457,51.5739,18215.0
2021-06-09 10:40:00,54.88,54.9,54.85,54.85,21020.0,51.5833,51.6021,51.5551,51.5551,21020.0
2021-06-09 10:45:00,54.87,54.89,54.83,54.84,34230.0,51.5739,51.5927,51.5363,51.5457,34230.0
2021-06-09 10:50:00,54.86,54.87,54.85,54.86,14245.0,51.5645,51.5739,51.5551,51.5645,14245.0
2021-06-09 10:55:00,54.85,54.86,54.82,54.82,41375.0,51.5551,51.5645,51.5269,51.5269,41375.0
2021-06-09 11:00:00,54.82,54.89,54.82,54.89,15855.0,51.5269,51.5927,51.5269,51.5927,15855.0
2021-06-09 11:05:00,54.87,54.88,54.84,54.87,43975.0,51.5739,51.5833,51.5457,51.5739,43975.0
2021-06-09 11:10:00,54.88,54.89,54.87,54.87,52905.0,51.5833,51.5927,51.5739,51.5739,52905.0
2021-06-09 11:15:00,54.88,54.9,54.85,54.88,17085.0,51.5833,51.6021,51.5551,51.5833,17085.0
2021-06-09 11:20:00,54.89,54.89,54.85,54.85,12305.0,51.5927,51.5927,51.5551,51.5551,12305.0
2021-06-09 11:25:00,54.85,54.88,54.83,54.88,102475.0,51.5551,51.5833,51.5363,51.5833,102475.0
2021-06-09 11:30:00,54.88,54.88,54.85,54.85,14015.0,51.5833,51.5833,51.5551,51.5551,14015.0
2021-06-09 11:35:00,54.86,54.86,54.83,54.83,65310.0,51.5645,51.5645,51.5363,51.5363,65310.0
2021-06-09 11:40:00,54.85,54.86,54.83,54.85,24275.0,51.5551,51.5645,51.5363,51.5551,24275.0
2021-06-09 11:45:00,54.85,54.88,54.85,54.87,161560.0,51.5551,51.5833,51.5551,51.5739,161560.0
2021-06-09 11:50:00,54.87,54.87,54.8,54.81,165235.0,51.5739,51.5739,51.5081,51.5175,165235.0
2021-06-09 11:55:00,54.81,54.81,54.75,54.79,14475.0,51.5175,51.5175,51.4611,51.4987,14475.0
2021-06-09 12:00:00,54.77,54.8,54.77,54.79,16935.0,51.4799,51.5081,51.4799,51.4987,16935.0
2021-06-09 12:05:00,54.8,54.81,54.79,54.81,30805.0,51.5081,51.5175,51.4987,51.5175,30805.0
2021-06-09 12:10:00,54.81,54.82,54.8,54.8,17155.0,51.5175,51.5269,51.5081,51.5081,17155.0
2021-06-09 12:15:00,54.8,54.8,54.78,54.79,10105.0,51.5081,51.5081,51.4893,51.4987,10105.0
2021-06-09 12:20:00,54.8,54.82,54.79,54.81,36425.0,51.5081,51.5269,51.4987,51.5175,36425.0
2021-06-09 12:25:00,54.81,54.83,54.81,54.82,17925.0,51.5175,51.5363,51.5175,51.5269,17925.0
2021-06-09 12:30:00,54.82,54.82,54.8,54.8,10455.0,51.5269,51.5269,51.5081,51.5081,10455.0
2021-06-09 12:35:00,54.81,54.84,54.81,54.83,30450.0,51.5175,51.5457,51.5175,51.5363,30450.0
2021-06-09 12:40:00,54.82,54.85,54.82,54.84,22605.0,51.5269,51.5551,51.5269,51.5457,22605.0
2021-06-09 12:45:00,54.84,54.85,54.83,54.84,110160.0,51.5457,51.5551,51.5363,51.5457,110160.0
2021-06-09 12:50:00,54.83,54.84,54.82,54.82,21850.0,51.5363,51.5457,51.5269,51.5269,21850.0
2021-06-09 12:55:00,54.82,54.83,54.81,54.83,7335.0,51.5269,51.5363,51.5175,51.5363,7335.0
2021-06-09 13:00:00,54.83,54.84,54.82,54.84,25960.0,51.5363,51.5457,51.5269,51.5457,25960.0
2021-06-09 13:05:00,54.85,54.86,54.83,54.86,4855.0,51.5551,51.5645,51.5363,51.5645,4855.0
2021-06-09 13:10:00,54.85,54.85,54.82,54.82,8840.0,51.5551,51.5551,51.5269,51.5269,8840.0
2021-06-09 13:15:00,54.82,54.86,54.82,54.85,13785.0,51.5269,51.5645,51.5269,51.5551,13785.0
2021-06-09 13:20:00,54.85,54.87,54.84,54.84,16665.0,51.5551,51.5739,51.5457,51.5457,16665.0
2021-06-09 13:25:00,54.84,54.85,54.84,54.84,20450.0,51.5457,51.5551,51.5457,51.5457,20450.0
2021-06-09 13:30:00,54.81,54.83,54.8,54.83,14865.0,51.5175,51.5363,51.5081,51.5363,14865.0
2021-06-09 13:35:00,54.82,54.83,54.74,54.76,20780.0,51.5269,51.5363,51.4517,51.4705,20780.0
2021-06-09 13:40:00,54.75,54.76,54.73,54.75,33590.0,51.4611,51.4705,51.4423,51.4611,33590.0
2021-06-09 13:45:00,54.75,54.78,54.75,54.77,43610.0,51.4611,51.4893,51.4611,51.4799,43610.0
2021-06-09 13:50:00,54.77,54.78,54.76,54.76,24090.0,51.4799,51.4893,51.4705,51.4705,24090.0
2021-06-09 13:55:00,54.76,54.77,54.76,54.76,23915.0,51.4705,51.4799,51.4705,51.4705,23915.0
2021-06-09 14:00:00,54.77,54.79,54.77,54.78,17130.0,51.4799,51.4987,51.4799,51.4893,17130.0
2021-06-09 14:05:00,54.78,54.79,54.76,54.76,10365.0,51.4893,51.4987,51.4705,51.4705,10365.0
2021-06-09 14:10:00,54.77,54.78,54.75,54.76,201210.0,51.4799,51.4893,51.4611,51.4705,201210.0
2021-06-09 14:15:00,54.76,54.77,54.74,54.75,17535.0,51.4705,51.4799,51.4517,51.4611,17535.0
2021-06-09 14:20:00,54.75,54.77,54.74,54.76,20760.0,51.4611,51.4799,51.4517,51.4705,20760.0
2021-06-09 14:25:00,54.76,54.78,54.76,54.77,25715.0,51.4705,51.4893,51.4705,51.4799,25715.0
2021-06-09 14:30:00,54.76,54.79,54.76,54.79,38310.0,51.4705,51.4987,51.4705,51.4987,38310.0
2021-06-09 14:35:00,54.79,54.79,54.77,54.77,27925.0,51.4987,51.4987,51.4799,51.4799,27925.0
2021-06-09 14:40:00,54.77,54.78,54.77,54.78,26165.0,51.4799,51.4893,51.4799,51.4893,26165.0
2021-06-09 14:45:00,54.78,54.79,54.77,54.78,19100.0,51.4893,51.4987,51.4799,51.4893,19100.0
2021-06-09 14:50:00,54.78,54.8,54.77,54.79,22835.0,51.4893,51.5081,51.4799,51.4987,22835.0
2021-06-09 14:55:00,54.79,54.81,54.79,54.79,112290.0,51.4987,51.5175,51.4987,51.4987,112290.0
2021-06-09 15:00:00,54.79,54.8,54.77,54.79,83120.0,51.4987,51.5081,51.4799,51.4987,83120.0
2021-06-09 15:05:00,54.79,54.79,54.76,54.76,20590.0,51.4987,51.4987,51.4705,51.4705,20590.0
2021-06-09 15:10:00,54.76,54.79,54.75,54.76,27910.0,51.4705,51.4987,51.4611,51.4705,27910.0
2021-06-09 15:15:00,54.76,54.77,54.72,54.73,28870.0,51.4705,51.4799,51.4329,51.4423,28870.0
2021-06-09 15:20:00,54.73,54.73,54.68,54.69,96490.0,51.4423,51.4423,51.3953,51.4047,96490.0
2021-06-09 15:25:00,54.7,54.7,54.63,54.63,64365.0,51.4141,51.4141,51.3483,51.3483,64365.0
2021-06-09 15:30:00,54.63,54.66,54.6,54.66,117065.0,51.3483,51.3765,51.3201,51.3765,117065.0
2021-06-09 15:35:00,54.66,54.66,54.63,54.64,58675.0,51.3765,51.3765,51.3483,51.3577,58675.0
2021-06-09 15:40:00,54.64,54.64,54.59,54.6,83705.0,51.3577,51.3577,51.3107,51.3201,83705.0
2021-06-09 15:45:00,54.59,54.63,54.59,54.62,154820.0,51.3107,51.3483,51.3107,51.3389,154820.0
2021-06-09 15:50:00,54.62,54.65,54.58,54.61,158460.0,51.3389,51.3671,51.3014,51.3295,158460.0
2021-06-09 15:55:00,54.61,54.62,54.57,54.58,222505.0,51.3295,51.3389,51.292,51.3014,222505.0
2021-06-10 09:30:00,54.74,54.79,54.61,54.66,295425.0,51.5913,51.6385,51.4688,51.5159,295425.0
2021-06-10 09:35:00,54.66,54.83,54.66,54.8,42100.0,51.5159,51.6762,51.5159,51.6479,42100.0
2021-06-10 09:40:00,54.79,54.85,54.65,54.7,150630.0,51.6385,51.695,51.5065,51.5536,150630.0
2021-06-10 09:45:00,54.71,54.72,54.64,54.64,120195.0,51.5631,51.5725,51.4971,51.4971,120195.0
2021-06-10 09:50:00,54.62,54.64,54.57,54.6,148320.0,51.4782,51.4971,51.4311,51.4594,148320.0
2021-06-10 09:55:00,54.59,54.64,54.57,54.59,115010.0,51.45,51.4971,51.4311,51.45,115010.0
2021-06-10 10:00:00,54.61,54.67,54.57,54.66,103910.0,51.4688,51.5254,51.4311,51.5159,103910.0
2021-06-10 10:05:00,54.65,54.68,54.62,54.62,53175.0,51.5065,51.5348,51.4782,51.4782,53175.0
2021-06-10 10:10:00,54.61,54.61,54.54,54.55,68395.0,51.4688,51.4688,51.4028,51.4123,68395.0
2021-06-10 10:15:00,54.56,54.58,54.54,54.55,79910.0,51.4217,51.4405,51.4028,51.4123,79910.0
2021-06-10 10:20:00,54.55,54.56,54.46,54.48,70710.0,51.4123,51.4217,51.3274,51.3463,70710.0
2021-06-10 10:25:00,54.49,54.53,54.49,54.52,25250.0,51.3557,51.3934,51.3557,51.384,25250.0
2021-06-10 10:30:00,54.51,54.53,54.46,54.49,18700.0,51.3746,51.3934,51.3274,51.3557,18700.0
2021-06-10 10:35:00,54.5,54.5,54.4,54.4,45925.0,51.3651,51.3651,51.2709,51.2709,45925.0
2021-06-10 10:40:00,54.4,54.41,54.38,54.38,19190.0,51.2709,51.2803,51.252,51.252,19190.0
2021-06-10 10:45:00,54.37,54.37,54.32,54.34,30830.0,51.2426,51.2426,51.1955,51.2143,30830.0
2021-06-10 10:50:00,54.32,54.37,54.3,54.3,59015.0,51.1955,51.2426,51.1766,51.1766,59015.0
2021-06-10 10:55:00,54.26,54.4,54.25,54.4,30345.0,51.1389,51.2709,51.1295,51.2709,30345.0
2021-06-10 11:00:00,54.38,54.42,54.37,54.41,29405.0,51.252,51.2897,51.2426,51.2803,29405.0
2021-06-10 11:05:00,54.39,54.45,54.36,54.44,24215.0,51.2615,51.318,51.2332,51.3086,24215.0
2021-06-10 11:10:00,54.44,54.44,54.4,54.4,27365.0,51.3086,51.3086,51.2709,51.2709,27365.0
2021-06-10 11:15:00,54.41,54.42,54.4,54.4,41620.0,51.2803,51.2897,51.2709,51.2709,41620.0
2021-06-10 11:20:00,54.4,54.42,54.39,54.42,12845.0,51.2709,51.2897,51.2615,51.2897,12845.0
2021-06-10 11:25:00,54.41,54.42,54.38,54.39,11760.0,51.2803,51.2897,51.252,51.2615,11760.0
2021-06-10 11:30:00,54.4,54.4,54.38,54.39,29750.0,51.2709,51.2709,51.252,51.2615,29750.0
2021-06-10 11:35:00,54.39,54.41,54.39,54.41,26390.0,51.2615,51.2803,51.2615,51.2803,26390.0
2021-06-10 11:40:00,54.41,54.41,54.32,54.34,75620.0,51.2803,51.2803,51.1955,51.2143,75620.0
2021-06-10 11:45:00,54.36,54.39,54.35,54.38,8490.0,51.2332,51.2615,51.2238,51.252,8490.0
2021-06-10 11:50:00,54.39,54.39,54.35,54.37,14545.0,51.2615,51.2615,51.2238,51.2426,14545.0
2021-06-10 11:55:00,54.36,54.39,54.36,54.39,33230.0,51.2332,51.2615,51.2332,51.2615,33230.0
2021-06-10 12:00:00,54.4,54.41,54.39,54.41,7625.0,51.2709,51.2803,51.2615,51.2803,7625.0
2021-06-10 12:05:00,54.4,54.4,54.33,54.35,95375.0,51.2709,51.2709,51.2049,51.2238,95375.0
2021-06-10 12:10:00,54.34,54.35,54.31,54.33,61175.0,51.2143,51.2238,51.1861,51.2049,61175.0
2021-06-10 12:15:00,54.33,54.38,54.33,54.38,27785.0,51.2049,51.252,51.2049,51.252,27785.0
2021-06-10 12:20:00,54.37,54.38,54.36,54.38,54535.0,51.2426,51.252,51.2332,51.252,54535.0
2021-06-10 12:25:00,54.39,54.39,54.37,54.37,38810.0,51.2615,51.2615,51.2426,51.2426,38810.0
2021-06-10 12:30:00,54.38,54.41,54.38,54.41,25375.0,51.252,51.2803,51.252,51.2803,25375.0
2021-06-10 12:35:00,54.42,54.46,54.42,54.45,35680.0,51.2897,51.3274,51.2897,51.318,35680.0
2021-06-10 12:40:00,54.45,54.47,54.44,54.47,26120.0,51.318,51.3369,51.3086,51.3369,26120.0
2021-06-10 12:45:00,54.47,54.48,54.46,54.47,33205.0,51.3369,51.3463,51.3274,51.3369,33205.0
2021-06-10 12:50:00,54.5,54.51,54.48,54.5,12285.0,51.3651,51.3746,51.3463,51.3651,12285.0
2021-06-10 12:55:00,54.5,54.5,54.48,54.5,16140.0,51.3651,51.3651,51.3463,51.3651,16140.0
2021-06-10 13:00:00,54.5,54.52,54.48,54.52,10265.0,51.3651,51.384,51.3463,51.384,10265.0
2021-06-10 13:05:00,54.53,54.55,54.53,54.55,8995.0,51.3934,51.4123,51.3934,51.4123,8995.0
2021-06-10 13:10:00,54.55,54.56,54.55,54.55,19725.0,51.4123,51.4217,51.4123,51.4123,19725.0
2021-06-10 13:15:00,54.55,54.56,54.55,54.56,9490.0,51.4123,51.4217,51.4123,51.4217,9490.0
2021-06-10 13:20:00,54.57,54.57,54.55,54.56,9520.0,51.4311,51.4311,51.4123,51.4217,9520.0
2021-06-10 13:25:00,54.54,54.54,54.52,54.53,17220.0,51.4028,51.4028,51.384,51.3934,17220.0
2021-06-10 13:30:00,54.54,54.54,54.51,54.54,23265.0,51.4028,51.4028,51.3746,51.4028,23265.0
2021-06-10 13:35:00,54.54,54.54,54.52,54.53,14800.0,51.4028,51.4028,51.384,51.3934,14800.0
2021-06-10 13:40:00,54.54,54.54,54.53,54.53,35555.0,51.4028,51.4028,51.3934,51.3934,35555.0
2021-06-10 13:45:00,54.53,54.55,54.53,54.55,14225.0,51.3934,51.4123,51.3934,51.4123,14225.0
2021-06-10 13:50:00,54.54,54.55,54.53,54.55,20610.0,51.4028,51.4123,51.3934,51.4123,20610.0
2021-06-10 13:55:00,54.55,54.55,54.54,54.54,22000.0,51.4123,51.4123,51.4028,51.4028,22000.0
2021-06-10 14:00:00,54.54,54.57,54.53,54.56,21750.0,51.4028,51.4311,51.3934,51.4217,21750.0
2021-06-10 14:05:00,54.56,54.58,54.56,54.57,40330.0,51.4217,51.4405,51.4217,51.4311,40330.0
2021-06-10 14:10:00,54.56,54.56,54.54,54.55,26180.0,51.4217,51.4217,51.4028,51.4123,26180.0
2021-06-10 14:15:00,54.55,54.56,54.54,54.56,39280.0,51.4123,51.4217,51.4028,51.4217,39280.0
2021-06-10 14:20:00,54.56,54.56,54.51,54.53,57025.0,51.4217,51.4217,51.3746,51.3934,57025.0
2021-06-10 14:25:00,54.52,54.53,54.49,54.5,47700.0,51.384,51.3934,51.3557,51.3651,47700.0
2021-06-10 14:30:00,54.51,54.52,54.5,54.52,28660.0,51.3746,51.384,51.3651,51.384,28660.0
2021-06-10 14:35:00,54.51,54.52,54.5,54.51,47935.0,51.3746,51.384,51.3651,51.3746,47935.0
2021-06-10 14:40:00,54.52,54.54,54.51,54.54,36170.0,51.384,51.4028,51.3746,51.4028,36170.0
2021-06-10 14:45:00,54.53,54.53,54.51,54.53,18915.0,51.3934,51.3934,51.3746,51.3934,18915.0
2021-06-10 14:50:00,54.53,54.56,54.53,54.55,27105.0,51.3934,51.4217,51.3934,51.4123,27105.0
2021-06-10 14:55:00,54.54,54.56,54.53,54.54,32420.0,51.4028,51.4217,51.3934,51.4028,32420.0
2021-06-10 15:00:00,54.54,54.54,54.51,54.51,33295.0,51.4028,51.4028,51.3746,51.3746,33295.0
2021-06-10 15:05:00,54.51,54.52,54.49,54.52,31095.0,51.3746,51.384,51.3557,51.384,31095.0
2021-06-10 15:10:00,54.53,54.53,54.52,54.53,73250.0,51.3934,51.3934,51.384,51.3934,73250.0
2021-06-10 15:15:00,54.53,54.54,54.52,54.53,43355.0,51.3934,51.4028,51.384,51.3934,43355.0
2021-06-10 15:20:00,54.53,54.54,54.5,54.51,83225.0,51.3934,51.4028,51.3651,51.3746,83225.0
2021-06-10 15:25:00,54.5,54.5,54.47,54.48,16860.0,51.3651,51.3651,51.3369,51.3463,16860.0
2021-06-10 15:30:00,54.48,54.5,54.44,54.44,61560.0,51.3463,51.3651,51.3086,51.3086,61560.0
2021-06-10 15:35:00,54.42,54.48,54.41,54.46,23615.0,51.2897,51.3463,51.2803,51.3274,23615.0
2021-06-10 15:40:00,54.47,54.47,54.44,54.46,17815.0,51.3369,51.3369,51.3086,51.3274,17815.0
2021-06-10 15:45:00,54.45,54.45,54.39,54.4,12775.0,51.318,51.318,51.2615,51.2709,12775.0
2021-06-10 15:50:00,54.4,54.47,54.4,54.43,127045.0,51.2709,51.3369,51.2709,51.2992,127045.0
2021-06-10 15:55:00,54.43,54.45,54.41,54.43,514570.0,51.2992,51.318,51.2803,51.2992,514570.0
2021-06-11 09:30:00,54.64,54.74,54.61,54.7,129770.0,51.4971,51.5913,51.4688,51.5536,129770.0
2021-06-11 09:35:00,54.75,54.81,54.72,54.78,46335.0,51.6008,51.6573,51.5725,51.629,46335.0
2021-06-11 09:40:00,54.79,54.82,54.71,54.72,127405.0,51.6385,51.6667,51.5631,51.5725,127405.0
2021-06-11 09:45:00,54.72,54.73,54.66,54.66,79320.0,51.5725,51.5819,51.5159,51.5159,79320.0
2021-06-11 09:50:00,54.65,54.73,54.65,54.73,44725.0,51.5065,51.5819,51.5065,51.5819,44725.0
2021-06-11 09:55:00,54.74,54.75,54.71,54.74,73860.0,51.5913,51.6008,51.5631,51.5913,73860.0
2021-06-11 10:00:00,54.73,54.77,54.69,54.69,187520.0,51.5819,51.6196,51.5442,51.5442,187520.0
2021-06-11 10:05:00,54.72,54.73,54.66,54.67,211950.0,51.5725,51.5819,51.5159,51.5254,211950.0
2021-06-11 10:10:00,54.66,54.67,54.63,54.64,99495.0,51.5159,51.5254,51.4877,51.4971,99495.0
2021-06-11 10:15:00,54.63,54.67,54.61,54.64,84695.0,51.4877,51.5254,51.4688,51.4971,84695.0
2021-06-11 10:20:00,54.64,54.64,54.59,54.61,13750.0,51.4971,51.4971,51.45,51.4688,13750.0
2021-06-11 10:25:00,54.61,54.62,54.6,54.62,24535.0,51.4688,51.4782,51.4594,51.4782,24535.0
2021-06-11 10:30:00,54.61,54.65,54.61,54.65,10920.0,51.4688,51.5065,51.4688,51.5065,10920.0
2021-06-11 10:35:00,54.65,54.66,54.61,54.63,33785.0,51.5065,51.5159,51.4688,51.4877,33785.0
2021-06-11 10:40:00,54.64,54.68,54.64,54.66,57630.0,51.4971,51.5348,51.4971,51.5159,57630.0
2021-06-11 10:45:00,54.65,54.68,54.6,54.62,116690.0,51.5065,51.5348,51.4594,51.4782,116690.0
2021-06-11 10:50:00,54.63,54.64,54.61,54.63,26490.0,51.4877,51.4971,51.4688,51.4877,26490.0
2021-06-11 10:55:00,54.62,54.64,54.61,54.61,32090.0,51.4782,51.4971,51.4688,51.4688,32090.0
2021-06-11 11:00:00,54.6,54.6,54.56,54.58,83040.0,51.4594,51.4594,51.4217,51.4405,83040.0
2021-06-11 11:05:00,54.57,54.62,54.57,54.61,24655.0,51.4311,51.4782,51.4311,51.4688,24655.0
2021-06-11 11:10:00,54.6,54.6,54.56,54.57,12895.0,51.4594,51.4594,51.4217,51.4311,12895.0
2021-06-11 11:15:00,54.57,54.59,54.55,54.55,19265.0,51.4311,51.45,51.4123,51.4123,19265.0
2021-06-11 11:20:00,54.55,54.56,54.55,54.56,6050.0,51.4123,51.4217,51.4123,51.4217,6050.0
2021-06-11 11:25:00,54.54,54.57,54.54,54.56,30385.0,51.4028,51.4311,51.4028,51.4217,30385.0
2021-06-11 11:30:00,54.56,54.59,54.56,54.58,28710.0,51.4217,51.45,51.4217,51.4405,28710.0
2021-06-11 11:35:00,54.58,54.6,54.57,54.59,26995.0,51.4405,51.4594,51.4311,51.45,26995.0
2021-06-11 11:40:00,54.58,54.58,54.55,54.57,27060.0,51.4405,51.4405,51.4123,51.4311,27060.0
2021-06-11 11:45:00,54.58,54.6,54.58,54.6,30900.0,51.4405,51.4594,51.4405,51.4594,30900.0
2021-06-11 11:50:00,54.61,54.61,54.6,54.6,17560.0,51.4688,51.4688,51.4594,51.4594,17560.0
2021-06-11 11:55:00,54.6,54.62,54.6,54.61,40760.0,51.4594,51.4782,51.4594,51.4688,40760.0
2021-06-11 12:00:00,54.61,54.63,54.6,54.61,76830.0,51.4688,51.4877,51.4594,51.4688,76830.0
2021-06-11 12:05:00,54.62,54.63,54.59,54.59,18650.0,51.4782,51.4877,51.45,51.45,18650.0
2021-06-11 12:10:00,54.59,54.6,54.57,54.59,8365.0,51.45,51.4594,51.4311,51.45,8365.0
2021-06-11 12:15:00,54.6,54.6,54.55,54.56,13805.0,51.4594,51.4594,51.4123,51.4217,13805.0
2021-06-11 12:20:00,54.55,54.56,54.54,54.55,13270.0,51.4123,51.4217,51.4028,51.4123,13270.0
2021-06-11 12:25:00,54.54,54.54,54.53,54.53,9620.0,51.4028,51.4028,51.3934,51.3934,9620.0
2021-06-11 12:30:00,54.53,54.55,54.53,54.55,12035.0,51.3934,51.4123,51.3934,51.4123,12035.0
2021-06-11 12:35:00,54.56,54.56,54.54,54.55,11430.0,51.4217,51.4217,51.4028,51.4123,11430.0
2021-06-11 12:40:00,54.56,54.56,54.55,54.56,6970.0,51.4217,51.4217,51.4123,51.4217,6970.0
2021-06-11 12:45:00,54.57,54.59,54.57,54.59,37120.0,51.4311,51.45,51.4311,51.45,37120.0
2021-06-11 12:50:00,54.59,54.63,54.59,54.62,14420.0,51.45,51.4877,51.45,51.4782,14420.0
2021-06-11 12:55:00,54.62,54.64,54.62,54.64,23510.0,51.4782,51.4971,51.4782,51.4971,23510.0
2021-06-11 13:00:00,54.65,54.65,54.63,54.63,32455.0,51.5065,51.5065,51.4877,51.4877,32455.0
2021-06-11 13:05:00,54.64,54.68,54.64,54.68,17825.0,51.4971,51.5348,51.4971,51.5348,17825.0
2021-06-11 13:10:00,54.67,54.68,54.66,54.67,17280.0,51.5254,51.5348,51.5159,51.5254,17280.0
2021-06-11 13:15:00,54.67,54.67,54.66,54.67,10225.0,51.5254,51.5254,51.5159,51.5254,10225.0
2021-06-11 13:20:00,54.68,54.68,54.67,54.67,6270.0,51.5348,51.5348,51.5254,51.5254,6270.0
2021-06-11 13:25:00,54.67,54.67,54.66,54.66,8800.0,51.5254,51.5254,51.5159,51.5159,8800.0
2021-06-11 13:30:00,54.66,54.67,54.66,54.66,11620.0,51.5159,51.5254,51.5159,51.5159,11620.0
2021-06-11 13:35:00,54.65,54.67,54.65,54.67,11155.0,51.5065,51.5254,51.5065,51.5254,11155.0
2021-06-11 13:40:00,54.66,54.67,54.66,54.67,5970.0,51.5159,51.5254,51.5159,51.5254,5970.0
2021-06-11 13:45:00,54.67,54.69,54.66,54.69,25105.0,51.5254,51.5442,51.5159,51.5442,25105.0
2021-06-11 13:50:00,54.67,54.68,54.66,54.67,32390.0,51.5254,51.5348,51.5159,51.5254,32390.0
2021-06-11 13:55:00,54.67,54.68,54.67,54.67,17845.0,51.5254,51.5348,51.5254,51.5254,17845.0
2021-06-11 14:00:00,54.67,54.69,54.67,54.67,39685.0,51.5254,51.5442,51.5254,51.5254,39685.0
2021-06-11 14:05:00,54.68,54.69,54.67,54.69,41320.0,51.5348,51.5442,51.5254,51.5442,41320.0
2021-06-11 14:10:00,54.7,54.7,54.68,54.69,32440.0,51.5536,51.5536,51.5348,51.5442,32440.0
2021-06-11 14:15:00,54.69,54.7,54.67,54.67,44305.0,51.5442,51.5536,51.5254,51.5254,44305.0
2021-06-11 14:20:00,54.67,54.67,54.66,54.67,19685.0,51.5254,51.5254,51.5159,51.5254,19685.0
2021-06-11 14:25:00,54.67,54.69,54.67,54.68,52715.0,51.5254,51.5442,51.5254,51.5348,52715.0
2021-06-11 14:30:00,54.69,54.69,54.67,54.69,30475.0,51.5442,51.5442,51.5254,51.5442,30475.0
2021-06-11 14:35:00,54.68,54.68,54.67,54.67,12585.0,51.5348,51.5348,51.5254,51.5254,12585.0
2021-06-11 14:40:00,54.67,54.67,54.65,54.65,35055.0,51.5254,51.5254,51.5065,51.5065,35055.0
2021-06-11 14:45:00,54.65,54.68,54.65,54.68,32865.0,51.5065,51.5348,51.5065,51.5348,32865.0
2021-06-11 14:50:00,54.68,54.68,54.66,54.67,44840.0,51.5348,51.5348,51.5159,51.5254,44840.0
2021-06-11 14:55:00,54.67,54.68,54.67,54.68,36010.0,51.5254,51.5348,51.5254,51.5348,36010.0
2021-06-11 15:00:00,54.68,54.69,54.67,54.67,16870.0,51.5348,51.5442,51.5254,51.5254,16870.0
2021-06-11 15:05:00,54.66,54.67,54.65,54.67,33385.0,51.5159,51.5254,51.5065,51.5254,33385.0
2021-06-11 15:10:00,54.67,54.67,54.65,54.66,12845.0,51.5254,51.5254,51.5065,51.5159,12845.0
2021-06-11 15:15:00,54.66,54.69,54.65,54.68,16335.0,51.5159,51.5442,51.5065,51.5348,16335.0
2021-06-11 15:20:00,54.68,54.68,54.66,54.68,10110.0,51.5348,51.5348,51.5159,51.5348,10110.0
2021-06-11 15:25:00,54.68,54.68,54.67,54.68,41470.0,51.5348,51.5348,51.5254,51.5348,41470.0
2021-06-11 15:30:00,54.68,54.7,54.68,54.69,27825.0,51.5348,51.5536,51.5348,51.5442,27825.0
2021-06-11 15:35:00,54.72,54.72,54.71,54.71,14800.0,51.5725,51.5725,51.5631,51.5631,14800.0
2021-06-11 15:40:00,54.71,54.71,54.68,54.71,17515.0,51.5631,51.5631,51.5348,51.5631,17515.0
2021-06-11 15:45:00,54.7,54.73,54.7,54.71,31360.0,51.5536,51.5819,51.5536,51.5631,31360.0
2021-06-11 15:50:00,54.72,54.78,54.72,54.78,50855.0,51.5725,51.629,51.5725,51.629,50855.0
2021-06-11 15:55:00,54.78,54.85,54.78,54.83,241990.0,51.629,51.695,51.629,51.6762,241990.0
2021-06-14 09:30:00,54.91,54.94,54.88,54.9,188845.0,51.7516,51.7798,51.7233,51.7421,188845.0
2021-06-14 09:35:00,54.92,54.93,54.81,54.82,61755.0,51.761,51.7704,51.6573,51.6667,61755.0
2021-06-14 09:40:00,54.81,54.84,54.8,54.8,142690.0,51.6573,51.6856,51.6479,51.6479,142690.0
2021-06-14 09:45:00,54.8,54.82,54.76,54.76,181020.0,51.6479,51.6667,51.6102,51.6102,181020.0
2021-06-14 09:50:00,54.75,54.76,54.66,54.69,34800.0,51.6008,51.6102,51.5159,51.5442,34800.0
2021-06-14 09:55:00,54.68,54.72,54.65,54.69,53495.0,51.5348,51.5725,51.5065,51.5442,53495.0
2021-06-14 10:00:00,54.7,54.7,54.63,54.64,44300.0,51.5536,51.5536,51.4877,51.4971,44300.0
2021-06-14 10:05:00,54.66,54.66,54.63,54.64,39970.0,51.5159,51.5159,51.4877,51.4971,39970.0
2021-06-14 10:10:00,54.63,54.65,54.63,54.64,48895.0,51.4877,51.5065,51.4877,51.4971,48895.0
2021-06-14 10:15:00,54.63,54.65,54.63,54.65,10000.0,51.4877,51.5065,51.4877,51.5065,10000.0
2021-06-14 10:20:00,54.65,54.66,54.64,54.64,30810.0,51.5065,51.5159,51.4971,51.4971,30810.0
2021-06-14 10:25:00,54.64,54.64,54.59,54.59,13695.0,51.4971,51.4971,51.45,51.45,13695.0
2021-06-14 10:30:00,54.58,54.58,54.52,54.53,86655.0,51.4405,51.4405,51.384,51.3934,86655.0
2021-06-14 10:35:00,54.51,54.55,54.47,54.55,21670.0,51.3746,51.4123,51.3369,51.4123,21670.0
2021-06-14 10:40:00,54.56,54.56,54.51,54.55,24435.0,51.4217,51.4217,51.3746,51.4123,24435.0
2021-06-14 10:45:00,54.55,54.55,54.51,54.53,22325.0,51.4123,51.4123,51.3746,51.3934,22325.0
2021-06-14 10:50:00,54.56,54.58,54.55,54.58,25180.0,51.4217,51.4405,51.4123,51.4405,25180.0
2021-06-14 10:55:00,54.57,54.6,54.57,54.59,16420.0,51.4311,51.4594,51.4311,51.45,16420.0
2021-06-14 11:00:00,54.59,54.64,54.58,54.63,64980.0,51.45,51.4971,51.4405,51.4877,64980.0
2021-06-14 11:05:00,54.63,54.64,54.55,54.56,47490.0,51.4877,51.4971,51.4123,51.4217,47490.0
2021-06-14 11:10:00,54.56,54.56,54.54,54.54,13805.0,51.4217,51.4217,51.4028,51.4028,13805.0
2021-06-14 11:15:00,54.53,54.53,54.5,54.51,24035.0,51.3934,51.3934,51.3651,51.3746,24035.0
2021-06-14 11:20:00,54.52,54.52,54.47,54.49,44475.0,51.384,51.384,51.3369,51.3557,44475.0
2021-06-14 11:25:00,54.5,54.51,54.46,54.48,15910.0,51.3651,51.3746,51.3274,51.3463,15910.0
2021-06-14 11:30:00,54.48,54.49,54.42,54.42,14360.0,51.3463,51.3557,51.2897,51.2897,14360.0
2021-06-14 11:35:00,54.44,54.44,54.39,54.41,29125.0,51.3086,51.3086,51.2615,51.2803,29125.0
2021-06-14 11:40:00,54.41,54.45,54.41,54.43,12685.0,51.2803,51.318,51.2803,51.2992,12685.0
2021-06-14 11:45:00,54.43,54.47,54.43,54.45,33960.0,51.2992,51.3369,51.2992,51.318,33960.0
2021-06-14 11:50:00,54.44,54.45,54.42,54.42,42350.0,51.3086,51.318,51.2897,51.2897,42350.0
2021-06-14 11:55:00,54.43,54.43,54.41,54.43,7070.0,51.2992,51.2992,51.2803,51.2992,7070.0
2021-06-14 12:00:00,54.45,54.46,54.44,54.46,26010.0,51.318,51.3274,51.3086,51.3274,26010.0
2021-06-14 12:05:00,54.46,54.47,54.45,54.46,8890.0,51.3274,51.3369,51.318,51.3274,8890.0
2021-06-14 12:10:00,54.47,54.48,54.46,54.47,24415.0,51.3369,51.3463,51.3274,51.3369,24415.0
2021-06-14 12:15:00,54.48,54.48,54.46,54.47,16425.0,51.3463,51.3463,51.3274,51.3369,16425.0
2021-06-14 12:20:00,54.46,54.47,54.44,54.44,11300.0,51.3274,51.3369,51.3086,51.3086,11300.0
2021-06-14 12:25:00,54.44,54.45,54.42,54.45,21895.0,51.3086,51.318,51.2897,51.318,21895.0
2021-06-14 12:30:00,54.43,54.43,54.39,54.4,76335.0,51.2992,51.2992,51.2615,51.2709,76335.0
2021-06-14 12:35:00,54.4,54.42,54.4,54.4,11280.0,51.2709,51.2897,51.2709,51.2709,11280.0
2021-06-14 12:40:00,54.4,54.41,54.39,54.39,19740.0,51.2709,51.2803,51.2615,51.2615,19740.0
2021-06-14 12:45:00,54.39,54.41,54.38,54.38,36970.0,51.2615,51.2803,51.252,51.252,36970.0
2021-06-14 12:50:00,54.39,54.39,54.36,54.37,16520.0,51.2615,51.2615,51.2332,51.2426,16520.0
2021-06-14 12:55:00,54.36,54.38,54.36,54.36,8850.0,51.2332,51.252,51.2332,51.2332,8850.0
2021-06-14 13:00:00,54.35,54.37,54.35,54.36,20030.0,51.2238,51.2426,51.2238,51.2332,20030.0
2021-06-14 13:05:00,54.36,54.36,54.35,54.35,7780.0,51.2332,51.2332,51.2238,51.2238,7780.0
2021-06-14 13:10:00,54.35,54.35,54.33,54.35,21765.0,51.2238,51.2238,51.2049,51.2238,21765.0
2021-06-14 13:15:00,54.33,54.35,54.32,54.33,14625.0,51.2049,51.2238,51.1955,51.2049,14625.0
2021-06-14 13:20:00,54.32,54.36,54.32,54.36,19275.0,51.1955,51.2332,51.1955,51.2332,19275.0
2021-06-14 13:25:00,54.34,54.36,54.34,54.35,18365.0,51.2143,51.2332,51.2143,51.2238,18365.0
2021-06-14 13:30:00,54.36,54.37,54.36,54.37,26150.0,51.2332,51.2426,51.2332,51.2426,26150.0
2021-06-14 13:35:00,54.36,54.36,54.34,54.34,9990.0,51.2332,51.2332,51.2143,51.2143,9990.0
2021-06-14 13:40:00,54.35,54.36,54.32,54.32,7765.0,51.2238,51.2332,51.1955,51.1955,7765.0
2021-06-14 13:45:00,54.33,54.33,54.32,54.32,17455.0,51.2049,51.2049,51.1955,51.1955,17455.0
2021-06-14 13:50:00,54.32,54.32,54.31,54.31,5515.0,51.1955,51.1955,51.1861,51.1861,5515.0
2021-06-14 13:55:00,54.31,54.31,54.27,54.27,31225.0,51.1861,51.1861,51.1484,51.1484,31225.0
2021-06-14 14:00:00,54.27,54.28,54.27,54.28,13810.0,51.1484,51.1578,51.1484,51.1578,13810.0
2021-06-14 14:05:00,54.28,54.29,54.27,54.28,9160.0,51.1578,51.1672,51.1484,51.1578,9160.0
2021-06-14 14:10:00,54.28,54.28,54.26,54.27,11925.0,51.1578,51.1578,51.1389,51.1484,11925.0
2021-06-14 14:15:00,54.26,54.26,54.25,54.25,6530.0,51.1389,51.1389,51.1295,51.1295,6530.0
2021-06-14 14:20:00,54.25,54.25,54.23,54.23,7915.0,51.1295,51.1295,51.1107,51.1107,7915.0
2021-06-14 14:25:00,54.23,54.23,54.21,54.21,26685.0,51.1107,51.1107,51.0918,51.0918,26685.0
2021-06-14 14:30:00,54.21,54.21,54.19,54.2,95420.0,51.0918,51.0918,51.073,51.0824,95420.0
2021-06-14 14:35:00,54.19,54.2,54.17,54.18,33835.0,51.073,51.0824,51.0541,51.0636,33835.0
2021-06-14 14:40:00,54.18,54.21,54.18,54.2,34825.0,51.0636,51.0918,51.0636,51.0824,34825.0
2021-06-14 14:45:00,54.2,54.22,54.19,54.22,46870.0,51.0824,51.1013,51.073,51.1013,46870.0
2021-06-14 14:50:00,54.21,54.21,54.19,54.21,54395.0,51.0918,51.0918,51.073,51.0918,54395.0
2021-06-14 14:55:00,54.21,54.22,54.2,54.21,46915.0,51.0918,51.1013,51.0824,51.0918,46915.0
2021-06-14 15:00:00,54.22,54.24,54.21,54.23,28650.0,51.1013,51.1201,51.0918,51.1107,28650.0
2021-06-14 15:05:00,54.23,54.24,54.21,54.22,24600.0,51.1107,51.1201,51.0918,51.1013,24600.0
2021-06-14 15:10:00,54.22,54.24,54.2,54.24,32375.0,51.1013,51.1201,51.0824,51.1201,32375.0
2021-06-14 15:15:00,54.23,54.23,54.19,54.2,71565.0,51.1107,51.1107,51.073,51.0824,71565.0
2021-06-14 15:20:00,54.19,54.25,54.19,54.25,18360.0,51.073,51.1295,51.073,51.1295,18360.0
2021-06-14 15:25:00,54.25,54.25,54.22,54.23,43360.0,51.1295,51.1295,51.1013,51.1107,43360.0
2021-06-14 15:30:00,54.23,54.26,54.23,54.24,25445.0,51.1107,51.1389,51.1107,51.1201,25445.0
2021-06-14 15:35:00,54.25,54.29,54.24,54.29,25465.0,51.1295,51.1672,51.1201,51.1672,25465.0
2021-06-14 15:40:00,54.29,54.29,54.27,54.28,22305.0,51.1672,51.1672,51.1484,51.1578,22305.0
2021-06-14 15:45:00,54.28,54.31,54.27,54.3,68210.0,51.1578,51.1861,51.1484,51.1766,68210.0
2021-06-14 15:50:00,54.3,54.31,54.28,54.29,108820.0,51.1766,51.1861,51.1578,51.1672,108820.0
2021-06-14 15:55:00,54.3,54.37,54.29,54.37,170240.0,51.1766,51.2426,51.1672,51.2426,170240.0
2021-06-15 09:30:00,54.42,54.47,54.39,54.44,262450.0,51.2897,51.3369,51.2615,51.3086,262450.0
2021-06-15 09:35:00,54.44,54.44,54.32,54.35,87985.0,51.3086,51.3086,51.1955,51.2238,87985.0
2021-06-15 09:40:00,54.34,54.36,54.25,54.26,145470.0,51.2143,51.2332,51.1295,51.1389,145470.0
2021-06-15 09:45:00,54.26,54.29,54.24,54.25,70815.0,51.1389,51.1672,51.1201,51.1295,70815.0
2021-06-15 09:50:00,54.25,54.26,54.23,54.25,84745.0,51.1295,51.1389,51.1107,51.1295,84745.0
2021-06-15 09:55:00,54.25,54.3,54.21,54.29,70315.0,51.1295,51.1766,51.0918,51.1672,70315.0
2021-06-15 10:00:00,54.29,54.34,54.28,54.29,60665.0,51.1672,51.2143,51.1578,51.1672,60665.0
2021-06-15 10:05:00,54.29,54.29,54.22,54.23,48960.0,51.1672,51.1672,51.1013,51.1107,48960.0
2021-06-15 10:10:00,54.23,54.23,54.17,54.18,48015.0,51.1107,51.1107,51.0541,51.0636,48015.0
2021-06-15 10:15:00,54.18,54.24,54.17,54.18,79580.0,51.0636,51.1201,51.0541,51.0636,79580.0
2021-06-15 10:20:00,54.18,54.2,54.17,54.17,41745.0,51.0636,51.0824,51.0541,51.0541,41745.0
2021-06-15 10:25:00,54.17,54.17,54.09,54.1,36230.0,51.0541,51.0541,50.9787,50.9882,36230.0
2021-06-15 10:30:00,54.11,54.13,54.07,54.1,53200.0,50.9976,51.0164,50.9599,50.9882,53200.0
2021-06-15 10:35:00,54.08,54.13,54.08,54.13,17965.0,50.9693,51.0164,50.9693,51.0164,17965.0
2021-06-15 10:40:00,54.11,54.11,54.07,54.09,20020.0,50.9976,50.9976,50.9599,50.9787,20020.0
2021-06-15 10:45:00,54.08,54.08,54.04,54.06,33930.0,50.9693,50.9693,50.9316,50.9505,33930.0
2021-06-15 10:50:00,54.07,54.12,54.07,54.07,56780.0,50.9599,51.007,50.9599,50.9599,56780.0
2021-06-15 10:55:00,54.08,54.11,54.06,54.11,25715.0,50.9693,50.9976,50.9505,50.9976,25715.0
2021-06-15 11:00:00,54.1,54.1,54.05,54.08,33260.0,50.9882,50.9882,50.941,50.9693,33260.0
2021-06-15 11:05:00,54.07,54.11,54.07,54.08,47120.0,50.9599,50.9976,50.9599,50.9693,47120.0
2021-06-15 11:10:00,54.09,54.12,54.09,54.12,27150.0,50.9787,51.007,50.9787,51.007,27150.0
2021-06-15 11:15:00,54.12,54.13,54.1,54.13,14415.0,51.007,51.0164,50.9882,51.0164,14415.0
2021-06-15 11:20:00,54.13,54.13,54.11,54.12,24050.0,51.0164,51.0164,50.9976,51.007,24050.0
2021-06-15 11:25:00,54.12,54.12,54.07,54.09,24690.0,51.007,51.007,50.9599,50.9787,24690.0
2021-06-15 11:30:00,54.08,54.08,54.02,54.02,124195.0,50.9693,50.9693,50.9128,50.9128,124195.0
2021-06-15 11:35:00,54.02,54.02,53.97,53.98,24275.0,50.9128,50.9128,50.8656,50.8751,24275.0
2021-06-15 11:40:00,53.98,54.0,53.97,53.99,31930.0,50.8751,50.8939,50.8656,50.8845,31930.0
2021-06-15 11:45:00,53.99,54.0,53.98,53.98,44255.0,50.8845,50.8939,50.8751,50.8751,44255.0
2021-06-15 11:50:00,53.97,53.97,53.91,53.92,226580.0,50.8656,50.8656,50.8091,50.8185,226580.0
2021-06-15 11:55:00,53.92,53.95,53.91,53.95,21045.0,50.8185,50.8468,50.8091,50.8468,21045.0
2021-06-15 12:00:00,53.95,54.0,53.95,53.99,54090.0,50.8468,50.8939,50.8468,50.8845,54090.0
2021-06-15 12:05:00,53.99,54.0,53.98,54.0,17380.0,50.8845,50.8939,50.8751,50.8939,17380.0
2021-06-15 12:10:00,54.01,54.02,54.01,54.01,48590.0,50.9033,50.9128,50.9033,50.9033,48590.0
2021-06-15 12:15:00,54.01,54.06,54.01,54.05,61785.0,50.9033,50.9505,50.9033,50.941,61785.0
2021-06-15 12:20:00,54.05,54.09,54.05,54.09,21990.0,50.941,50.9787,50.941,50.9787,21990.0
2021-06-15 12:25:00,54.09,54.12,54.07,54.11,55495.0,50.9787,51.007,50.9599,50.9976,55495.0
2021-06-15 12:30:00,54.11,54.15,54.1,54.15,34660.0,50.9976,51.0353,50.9882,51.0353,34660.0
2021-06-15 12:35:00,54.14,54.16,54.13,54.15,27200.0,51.0259,51.0447,51.0164,51.0353,27200.0
2021-06-15 12:40:00,54.15,54.15,54.12,54.12,8720.0,51.0353,51.0353,51.007,51.007,8720.0
2021-06-15 12:45:00,54.13,54.19,54.13,54.19,15635.0,51.0164,51.073,51.0164,51.073,15635.0
2021-06-15 12:50:00,54.18,54.2,54.17,54.2,25030.0,51.0636,51.0824,51.0541,51.0824,25030.0
2021-06-15 12:55:00,54.2,54.22,54.2,54.22,18490.0,51.0824,51.1013,51.0824,51.1013,18490.0
2021-06-15 13:00:00,54.23,54.23,54.21,54.22,42870.0,51.1107,51.1107,51.0918,51.1013,42870.0
2021-06-15 13:05:00,54.23,54.28,54.23,54.27,7825.0,51.1107,51.1578,51.1107,51.1484,7825.0
2021-06-15 13:10:00,54.27,54.29,54.25,54.28,46120.0,51.1484,51.1672,51.1295,51.1578,46120.0
2021-06-15 13:15:00,54.27,54.27,54.25,54.26,16645.0,51.1484,51.1484,51.1295,51.1389,16645.0
2021-06-15 13:20:00,54.28,54.31,54.27,54.27,12705.0,51.1578,51.1861,51.1484,51.1484,12705.0
2021-06-15 13:25:00,54.26,54.27,54.25,54.27,11465.0,51.1389,51.1484,51.1295,51.1484,11465.0
2021-06-15 13:30:00,54.26,54.29,54.26,54.28,46610.0,51.1389,51.1672,51.1389,51.1578,46610.0
2021-06-15 13:35:00,54.28,54.29,54.27,54.27,36225.0,51.1578,51.1672,51.1484,51.1484,36225.0
2021-06-15 13:40:00,54.28,54.32,54.28,54.32,14220.0,51.1578,51.1955,51.1578,51.1955,14220.0
2021-06-15 13:45:00,54.31,54.34,54.3,54.34,42865.0,51.1861,51.2143,51.1766,51.2143,42865.0
2021-06-15 13:50:00,54.33,54.36,54.33,54.35,66020.0,51.2049,51.2332,51.2049,51.2238,66020.0
2021-06-15 13:55:00,54.36,54.4,54.36,54.38,37825.0,51.2332,51.2709,51.2332,51.252,37825.0
2021-06-15 14:00:00,54.4,54.44,54.4,54.42,4000.0,51.2709,51.3086,51.2709,51.2897,4000.0
2021-06-15 14:05:00,54.43,54.46,54.42,54.43,22630.0,51.2992,51.3274,51.2897,51.2992,22630.0
2021-06-15 14:10:00,54.43,54.43,54.38,54.38,46555.0,51.2992,51.2992,51.252,51.252,46555.0
2021-06-15 14:15:00,54.38,54.42,54.38,54.41,24340.0,51.252,51.2897,51.252,51.2803,24340.0
2021-06-15 14:20:00,54.4,54.42,54.39,54.42,7780.0,51.2709,51.2897,51.2615,51.2897,7780.0
2021-06-15 14:25:00,54.41,54.43,54.41,54.43,118820.0,51.2803,51.2992,51.2803,51.2992,118820.0
2021-06-15 14:30:00,54.42,54.42,54.38,54.38,42865.0,51.2897,51.2897,51.252,51.252,42865.0
2021-06-15 14:35:00,54.39,54.4,54.38,54.39,18575.0,51.2615,51.2709,51.252,51.2615,18575.0
2021-06-15 14:40:00,54.41,54.41,54.38,54.38,16465.0,51.2803,51.2803,51.252,51.252,16465.0
2021-06-15 14:45:00,54.39,54.41,54.38,54.41,20030.0,51.2615,51.2803,51.252,51.2803,20030.0
2021-06-15 14:50:00,54.4,54.42,54.4,54.42,39170.0,51.2709,51.2897,51.2709,51.2897,39170.0
2021-06-15 14:55:00,54.42,54.44,54.42,54.42,44400.0,51.2897,51.3086,51.2897,51.2897,44400.0
2021-06-15 15:00:00,54.41,54.42,54.35,54.35,54580.0,51.2803,51.2897,51.2238,51.2238,54580.0
2021-06-15 15:05:00,54.36,54.38,54.35,54.37,59120.0,51.2332,51.252,51.2238,51.2426,59120.0
2021-06-15 15:10:00,54.37,54.38,54.35,54.35,24960.0,51.2426,51.252,51.2238,51.2238,24960.0
2021-06-15 15:15:00,54.35,54.36,54.34,54.36,25870.0,51.2238,51.2332,51.2143,51.2332,25870.0
2021-06-15 15:20:00,54.35,54.36,54.31,54.31,27165.0,51.2238,51.2332,51.1861,51.1861,27165.0
2021-06-15 15:25:00,54.31,54.32,54.26,54.27,12025.0,51.1861,51.1955,51.1389,51.1484,12025.0
2021-06-15 15:30:00,54.24,54.26,54.24,54.25,23980.0,51.1201,51.1389,51.1201,51.1295,23980.0
2021-06-15 15:35:00,54.24,54.26,54.23,54.26,46235.0,51.1201,51.1389,51.1107,51.1389,46235.0
2021-06-15 15:40:00,54.26,54.28,54.25,54.28,26420.0,51.1389,51.1578,51.1295,51.1578,26420.0
2021-06-15 15:45:00,54.27,54.31,54.27,54.29,42120.0,51.1484,51.1861,51.1484,51.1672,42120.0
2021-06-15 15:50:00,54.31,54.31,54.27,54.3,45655.0,51.1861,51.1861,51.1484,51.1766,45655.0
2021-06-15 15:55:00,54.3,54.32,54.27,54.31,123845.0,51.1766,51.1955,51.1484,51.1861,123845.0
2021-06-16 09:30:00,54.24,54.28,54.09,54.12,391470.0,51.1201,51.1578,50.9787,51.007,391470.0
2021-06-16 09:35:00,54.13,54.14,54.07,54.07,82140.0,51.0164,51.0259,50.9599,50.9599,82140.0
2021-06-16 09:40:00,54.07,54.08,53.99,54.03,89150.0,50.9599,50.9693,50.8845,50.9222,89150.0
2021-06-16 09:45:00,54.02,54.02,53.94,53.94,29625.0,50.9128,50.9128,50.8374,50.8374,29625.0
2021-06-16 09:50:00,53.93,53.96,53.9,53.96,84645.0,50.8279,50.8562,50.7997,50.8562,84645.0
2021-06-16 09:55:00,53.94,53.98,53.92,53.98,29030.0,50.8374,50.8751,50.8185,50.8751,29030.0
2021-06-16 10:00:00,54.0,54.03,53.95,54.02,25270.0,50.8939,50.9222,50.8468,50.9128,25270.0
2021-06-16 10:05:00,54.04,54.04,54.0,54.01,15270.0,50.9316,50.9316,50.8939,50.9033,15270.0
2021-06-16 10:10:00,54.0,54.03,54.0,54.01,21930.0,50.8939,50.9222,50.8939,50.9033,21930.0
2021-06-16 10:15:00,54.02,54.02,53.99,54.0,33330.0,50.9128,50.9128,50.8845,50.8939,33330.0
2021-06-16 10:20:00,54.01,54.01,53.95,53.95,17500.0,50.9033,50.9033,50.8468,50.8468,17500.0
2021-06-16 10:25:00,53.95,53.97,53.94,53.97,62605.0,50.8468,50.8656,50.8374,50.8656,62605.0
2021-06-16 10:30:00,53.98,54.01,53.96,54.01,26210.0,50.8751,50.9033,50.8562,50.9033,26210.0
2021-06-16 10:35:00,54.0,54.06,53.99,54.05,22745.0,50.8939,50.9505,50.8845,50.941,22745.0
2021-06-16 10:40:00,54.06,54.08,54.04,54.07,9565.0,50.9505,50.9693,50.9316,50.9599,9565.0
2021-06-16 10:45:00,54.07,54.09,54.05,54.05,25085.0,50.9599,50.9787,50.941,50.941,25085.0
2021-06-16 10:50:00,54.04,54.06,54.03,54.03,14705.0,50.9316,50.9505,50.9222,50.9222,14705.0
2021-06-16 10:55:00,54.03,54.04,54.02,54.04,19175.0,50.9222,50.9316,50.9128,50.9316,19175.0
2021-06-16 11:00:00,54.04,54.09,54.03,54.08,12580.0,50.9316,50.9787,50.9222,50.9693,12580.0
2021-06-16 11:05:00,54.06,54.07,54.04,54.05,20955.0,50.9505,50.9599,50.9316,50.941,20955.0
2021-06-16 11:10:00,54.05,54.09,54.04,54.09,18140.0,50.941,50.9787,50.9316,50.9787,18140.0
2021-06-16 11:15:00,54.1,54.15,54.1,54.15,9455.0,50.9882,51.0353,50.9882,51.0353,9455.0
2021-06-16 11:20:00,54.16,54.17,54.15,54.17,11715.0,51.0447,51.0541,51.0353,51.0541,11715.0
2021-06-16 11:25:00,54.19,54.23,54.18,54.23,12255.0,51.073,51.1107,51.0636,51.1107,12255.0
2021-06-16 11:30:00,54.23,54.24,54.21,54.23,43335.0,51.1107,51.1201,51.0918,51.1107,43335.0
2021-06-16 11:35:00,54.23,54.25,54.23,54.24,20730.0,51.1107,51.1295,51.1107,51.1201,20730.0
2021-06-16 11:40:00,54.25,54.27,54.24,54.26,64215.0,51.1295,51.1484,51.1201,51.1389,64215.0
2021-06-16 11:45:00,54.27,54.28,54.26,54.28,20930.0,51.1484,51.1578,51.1389,51.1578,20930.0
2021-06-16 11:50:00,54.28,54.31,54.28,54.29,9360.0,51.1578,51.1861,51.1578,51.1672,9360.0
2021-06-16 11:55:00,54.3,54.31,54.28,54.28,22740.0,51.1766,51.1861,51.1578,51.1578,22740.0
2021-06-16 12:00:00,54.28,54.3,54.28,54.28,34700.0,51.1578,51.1766,51.1578,51.1578,34700.0
2021-06-16 12:05:00,54.27,54.27,54.23,54.23,115030.0,51.1484,51.1484,51.1107,51.1107,115030.0
2021-06-16 12:10:00,54.23,54.23,54.16,54.17,24670.0,51.1107,51.1107,51.0447,51.0541,24670.0
2021-06-16 12:15:00,54.16,54.17,54.12,54.13,7365.0,51.0447,51.0541,51.007,51.0164,7365.0
2021-06-16 12:20:00,54.11,54.13,54.11,54.11,10275.0,50.9976,51.0164,50.9976,50.9976,10275.0
2021-06-16 12:25:00,54.1,54.1,54.07,54.08,18465.0,50.9882,50.9882,50.9599,50.9693,18465.0
2021-06-16 12:30:00,54.08,54.09,54.07,54.09,7310.0,50.9693,50.9787,50.9599,50.9787,7310.0
2021-06-16 12:35:00,54.09,54.1,54.01,54.02,14435.0,50.9787,50.9882,50.9033,50.9128,14435.0
2021-06-16 12:40:00,54.0,54.05,54.0,54.04,56340.0,50.8939,50.941,50.8939,50.9316,56340.0
2021-06-16 12:45:00,54.03,54.03,54.0,54.02,29325.0,50.9222,50.9222,50.8939,50.9128,29325.0
2021-06-16 12:50:00,54.01,54.02,53.99,53.99,11480.0,50.9033,50.9128,50.8845,50.8845,11480.0
2021-06-16 12:55:00,54.0,54.03,54.0,54.03,15860.0,50.8939,50.9222,50.8939,50.9222,15860.0
2021-06-16 13:00:00,54.02,54.02,53.98,53.98,14780.0,50.9128,50.9128,50.8751,50.8751,14780.0
2021-06-16 13:05:00,53.98,53.98,53.95,53.97,19795.0,50.8751,50.8751,50.8468,50.8656,19795.0
2021-06-16 13:10:00,53.97,54.02,53.97,54.02,25625.0,50.8656,50.9128,50.8656,50.9128,25625.0
2021-06-16 13:15:00,54.01,54.01,53.98,53.98,11265.0,50.9033,50.9033,50.8751,50.8751,11265.0
2021-06-16 13:20:00,53.98,53.98,53.94,53.94,24880.0,50.8751,50.8751,50.8374,50.8374,24880.0
2021-06-16 13:25:00,53.94,53.94,53.9,53.91,9395.0,50.8374,50.8374,50.7997,50.8091,9395.0
2021-06-16 13:30:00,53.9,53.97,53.9,53.96,27170.0,50.7997,50.8656,50.7997,50.8562,27170.0
2021-06-16 13:35:00,53.97,53.98,53.94,53.98,17645.0,50.8656,50.8751,50.8374,50.8751,17645.0
2021-06-16 13:40:00,53.97,53.98,53.96,53.97,8725.0,50.8656,50.8751,50.8562,50.8656,8725.0
2021-06-16 13:45:00,53.96,53.97,53.92,53.92,11010.0,50.8562,50.8656,50.8185,50.8185,11010.0
2021-06-16 13:50:00,53.9,54.0,53.86,54.0,50295.0,50.7997,50.8939,50.762,50.8939,50295.0
2021-06-16 13:55:00,53.99,54.0,53.98,53.99,30765.0,50.8845,50.8939,50.8751,50.8845,30765.0
2021-06-16 14:00:00,53.97,53.97,53.65,53.84,224715.0,50.8656,50.8656,50.564,50.7431,224715.0
2021-06-16 14:05:00,53.85,54.08,53.81,54.02,65285.0,50.7525,50.9693,50.7148,50.9128,65285.0
2021-06-16 14:10:00,54.01,54.07,53.9,53.91,32680.0,50.9033,50.9599,50.7997,50.8091,32680.0
2021-06-16 14:15:00,53.89,53.89,53.73,53.75,59685.0,50.7902,50.7902,50.6394,50.6583,59685.0
2021-06-16 14:20:00,53.76,53.91,53.76,53.88,35370.0,50.6677,50.8091,50.6677,50.7808,35370.0
2021-06-16 14:25:00,53.91,54.0,53.88,53.99,39280.0,50.8091,50.8939,50.7808,50.8845,39280.0
2021-06-16 14:30:00,53.94,54.0,53.85,53.92,62735.0,50.8374,50.8939,50.7525,50.8185,62735.0
2021-06-16 14:35:00,53.93,54.02,53.84,53.93,70015.0,50.8279,50.9128,50.7431,50.8279,70015.0
2021-06-16 14:40:00,53.93,53.94,53.76,53.77,59750.0,50.8279,50.8374,50.6677,50.6771,59750.0
2021-06-16 14:45:00,53.76,53.84,53.73,53.77,40455.0,50.6677,50.7431,50.6394,50.6771,40455.0
2021-06-16 14:50:00,53.75,53.84,53.73,53.83,115775.0,50.6583,50.7431,50.6394,50.7337,115775.0
2021-06-16 14:55:00,53.82,53.91,53.8,53.9,68650.0,50.7243,50.8091,50.7054,50.7997,68650.0
2021-06-16 15:00:00,53.86,53.91,53.85,53.89,86155.0,50.762,50.8091,50.7525,50.7902,86155.0
2021-06-16 15:05:00,53.89,53.97,53.89,53.96,112925.0,50.7902,50.8656,50.7902,50.8562,112925.0
2021-06-16 15:10:00,53.96,54.01,53.96,54.01,163540.0,50.8562,50.9033,50.8562,50.9033,163540.0
2021-06-16 15:15:00,54.02,54.08,54.02,54.08,92445.0,50.9128,50.9693,50.9128,50.9693,92445.0
2021-06-16 15:20:00,54.08,54.14,54.07,54.13,47990.0,50.9693,51.0259,50.9599,51.0164,47990.0
2021-06-16 15:25:00,54.13,54.16,54.03,54.03,113525.0,51.0164,51.0447,50.9222,50.9222,113525.0
2021-06-16 15:30:00,54.05,54.06,53.98,53.99,53365.0,50.941,50.9505,50.8751,50.8845,53365.0
2021-06-16 15:35:00,53.99,54.04,53.95,54.04,107985.0,50.8845,50.9316,50.8468,50.9316,107985.0
2021-06-16 15:40:00,54.07,54.12,54.0,54.04,85710.0,50.9599,51.007,50.8939,50.9316,85710.0
2021-06-16 15:45:00,54.04,54.05,54.0,54.01,10000.0,50.9316,50.941,50.8939,50.9033,10000.0
2021-06-16 15:50:00,54.0,54.02,53.98,53.99,49985.0,50.8939,50.9128,50.8751,50.8845,49985.0
2021-06-16 15:55:00,53.98,53.99,53.93,53.94,200755.0,50.8751,50.8845,50.8279,50.8374,200755.0
2021-06-17 09:30:00,53.84,53.97,53.84,53.92,197170.0,50.7431,50.8656,50.7431,50.8185,197170.0
2021-06-17 09:35:00,53.93,53.96,53.88,53.94,65510.0,50.8279,50.8562,50.7808,50.8374,65510.0
2021-06-17 09:40:00,53.93,53.96,53.74,53.74,81190.0,50.8279,50.8562,50.6489,50.6489,81190.0
2021-06-17 09:45:00,53.74,53.77,53.72,53.72,46265.0,50.6489,50.6771,50.63,50.63,46265.0
2021-06-17 09:50:00,53.69,53.74,53.67,53.69,76090.0,50.6017,50.6489,50.5829,50.6017,76090.0
2021-06-17 09:55:00,53.7,53.7,53.63,53.65,90970.0,50.6112,50.6112,50.5452,50.564,90970.0
2021-06-17 10:00:00,53.63,53.74,53.62,53.64,147425.0,50.5452,50.6489,50.5358,50.5546,147425.0
2021-06-17 10:05:00,53.64,53.65,53.46,53.47,140480.0,50.5546,50.564,50.385,50.3944,140480.0
2021-06-17 10:10:00,53.46,53.48,53.41,53.43,109120.0,50.385,50.4038,50.3378,50.3567,109120.0
2021-06-17 10:15:00,53.43,53.49,53.42,53.49,31705.0,50.3567,50.4132,50.3473,50.4132,31705.0
2021-06-17 10:20:00,53.5,53.5,53.45,53.48,153005.0,50.4227,50.4227,50.3755,50.4038,153005.0
2021-06-17 10:25:00,53.46,53.51,53.41,53.41,35295.0,50.385,50.4321,50.3378,50.3378,35295.0
2021-06-17 10:30:00,53.41,53.46,53.37,53.46,83575.0,50.3378,50.385,50.3001,50.385,83575.0
2021-06-17 10:35:00,53.46,53.51,53.46,53.48,100455.0,50.385,50.4321,50.385,50.4038,100455.0
2021-06-17 10:40:00,53.47,53.54,53.47,53.53,26335.0,50.3944,50.4604,50.3944,50.4509,26335.0
2021-06-17 10:45:00,53.54,53.54,53.42,53.43,34865.0,50.4604,50.4604,50.3473,50.3567,34865.0
2021-06-17 10:50:00,53.43,53.47,53.39,53.39,12955.0,50.3567,50.3944,50.319,50.319,12955.0
2021-06-17 10:55:00,53.4,53.4,53.34,53.37,90530.0,50.3284,50.3284,50.2719,50.3001,90530.0
2021-06-17 11:00:00,53.38,53.38,53.33,53.33,36090.0,50.3096,50.3096,50.2624,50.2624,36090.0
2021-06-17 11:05:00,53.34,53.34,53.26,53.28,70870.0,50.2719,50.2719,50.1965,50.2153,70870.0
2021-06-17 11:10:00,53.28,53.29,53.19,53.2,64140.0,50.2153,50.2247,50.1305,50.1399,64140.0
2021-06-17 11:15:00,53.22,53.25,53.19,53.24,16975.0,50.1588,50.187,50.1305,50.1776,16975.0
2021-06-17 11:20:00,53.22,53.25,53.16,53.18,105680.0,50.1588,50.187,50.1022,50.1211,105680.0
2021-06-17 11:25:00,53.18,53.22,53.16,53.21,85405.0,50.1211,50.1588,50.1022,50.1493,85405.0
2021-06-17 11:30:00,53.2,53.23,53.2,53.2,70550.0,50.1399,50.1682,50.1399,50.1399,70550.0
2021-06-17 11:35:00,53.18,53.22,53.16,53.22,41030.0,50.1211,50.1588,50.1022,50.1588,41030.0
2021-06-17 11:40:00,53.22,53.22,53.18,53.18,47630.0,50.1588,50.1588,50.1211,50.1211,47630.0
2021-06-17 11:45:00,53.18,53.23,53.17,53.23,26810.0,50.1211,50.1682,50.1116,50.1682,26810.0
2021-06-17 11:50:00,53.21,53.21,53.04,53.06,37565.0,50.1493,50.1493,49.9891,50.008,37565.0
2021-06-17 11:55:00,53.05,53.05,52.93,52.94,66105.0,49.9985,49.9985,49.8855,49.8949,66105.0
2021-06-17 12:00:00,52.93,52.98,52.91,52.96,111630.0,49.8855,49.9326,49.8666,49.9137,111630.0
2021-06-17 12:05:00,52.96,52.96,52.91,52.93,74425.0,49.9137,49.9137,49.8666,49.8855,74425.0
2021-06-17 12:10:00,52.93,52.97,52.93,52.97,9760.0,49.8855,49.9232,49.8855,49.9232,9760.0
2021-06-17 12:15:00,52.87,52.87,52.78,52.78,37420.0,49.8289,49.8289,49.7441,49.7441,37420.0
2021-06-17 12:20:00,52.78,52.78,52.69,52.69,91975.0,49.7441,49.7441,49.6593,49.6593,91975.0
2021-06-17 12:25:00,52.7,52.76,52.67,52.69,56900.0,49.6687,49.7252,49.6404,49.6593,56900.0
2021-06-17 12:30:00,52.69,52.76,52.63,52.76,17695.0,49.6593,49.7252,49.6027,49.7252,17695.0
2021-06-17 12:35:00,52.79,52.84,52.79,52.82,15400.0,49.7535,49.8006,49.7535,49.7818,15400.0
2021-06-17 12:40:00,52.83,52.84,52.78,52.78,20355.0,49.7912,49.8006,49.7441,49.7441,20355.0
2021-06-17 12:45:00,52.79,52.85,52.79,52.85,31640.0,49.7535,49.8101,49.7535,49.8101,31640.0
2021-06-17 12:50:00,52.84,52.89,52.82,52.89,22350.0,49.8006,49.8478,49.7818,49.8478,22350.0
2021-06-17 12:55:00,52.89,52.93,52.87,52.93,62810.0,49.8478,49.8855,49.8289,49.8855,62810.0
2021-06-17 13:00:00,52.94,53.01,52.93,53.0,29245.0,49.8949,49.9608,49.8855,49.9514,29245.0
2021-06-17 13:05:00,53.01,53.08,52.97,53.08,46700.0,49.9608,50.0268,49.9232,50.0268,46700.0
2021-06-17 13:10:00,53.06,53.06,53.02,53.06,21045.0,50.008,50.008,49.9703,50.008,21045.0
2021-06-17 13:15:00,53.04,53.08,53.04,53.06,9165.0,49.9891,50.0268,49.9891,50.008,9165.0
2021-06-17 13:20:00,53.07,53.1,53.05,53.08,39400.0,50.0174,50.0457,49.9985,50.0268,39400.0
2021-06-17 13:25:00,53.08,53.13,53.06,53.09,36030.0,50.0268,50.0739,50.008,50.0362,36030.0
2021-06-17 13:30:00,53.1,53.12,53.05,53.11,13680.0,50.0457,50.0645,49.9985,50.0551,13680.0
2021-06-17 13:35:00,53.13,53.14,53.1,53.1,21690.0,50.0739,50.0834,50.0457,50.0457,21690.0
2021-06-17 13:40:00,53.09,53.13,53.09,53.13,12950.0,50.0362,50.0739,50.0362,50.0739,12950.0
2021-06-17 13:45:00,53.14,53.18,53.14,53.14,34875.0,50.0834,50.1211,50.0834,50.0834,34875.0
2021-06-17 13:50:00,53.14,53.14,53.11,53.11,8590.0,50.0834,50.0834,50.0551,50.0551,8590.0
2021-06-17 13:55:00,53.1,53.11,53.06,53.09,72310.0,50.0457,50.0551,50.008,50.0362,72310.0
2021-06-17 14:00:00,53.1,53.1,53.05,53.08,94530.0,50.0457,50.0457,49.9985,50.0268,94530.0
2021-06-17 14:05:00,53.08,53.11,53.04,53.04,106540.0,50.0268,50.0551,49.9891,49.9891,106540.0
2021-06-17 14:10:00,53.04,53.11,53.04,53.08,34310.0,49.9891,50.0551,49.9891,50.0268,34310.0
2021-06-17 14:15:00,53.09,53.1,53.07,53.08,66485.0,50.0362,50.0457,50.0174,50.0268,66485.0
2021-06-17 14:20:00,53.08,53.1,53.05,53.09,105705.0,50.0268,50.0457,49.9985,50.0362,105705.0
2021-06-17 14:25:00,53.09,53.09,53.06,53.06,25030.0,50.0362,50.0362,50.008,50.008,25030.0
2021-06-17 14:30:00,53.07,53.07,53.01,53.05,28020.0,50.0174,50.0174,49.9608,49.9985,28020.0
2021-06-17 14:35:00,53.05,53.05,53.03,53.04,9360.0,49.9985,49.9985,49.9797,49.9891,9360.0
2021-06-17 14:40:00,53.05,53.07,53.04,53.04,87350.0,49.9985,50.0174,49.9891,49.9891,87350.0
2021-06-17 14:45:00,53.04,53.05,52.98,52.99,31475.0,49.9891,49.9985,49.9326,49.942,31475.0
2021-06-17 14:50:00,53.0,53.01,52.99,53.01,27070.0,49.9514,49.9608,49.942,49.9608,27070.0
2021-06-17 14:55:00,53.01,53.05,53.01,53.02,75310.0,49.9608,49.9985,49.9608,49.9703,75310.0
2021-06-17 15:00:00,53.03,53.09,53.0,53.07,15915.0,49.9797,50.0362,49.9514,50.0174,15915.0
2021-06-17 15:05:00,53.07,53.08,53.04,53.06,25460.0,50.0174,50.0268,49.9891,50.008,25460.0
2021-06-17 15:10:00,53.06,53.12,53.06,53.12,18335.0,50.008,50.0645,50.008,50.0645,18335.0
2021-06-17 15:15:00,53.11,53.11,53.08,53.1,76300.0,50.0551,50.0551,50.0268,50.0457,76300.0
2021-06-17 15:20:00,53.1,53.11,53.07,53.07,58935.0,50.0457,50.0551,50.0174,50.0174,58935.0
2021-06-17 15:25:00,53.08,53.14,53.08,53.14,32800.0,50.0268,50.0834,50.0268,50.0834,32800.0
2021-06-17 15:30:00,53.14,53.21,53.14,53.2,34235.0,50.0834,50.1493,50.0834,50.1399,34235.0
2021-06-17 15:35:00,53.19,53.25,53.18,53.25,42585.0,50.1305,50.187,50.1211,50.187,42585.0
2021-06-17 15:40:00,53.24,53.25,53.19,53.19,129805.0,50.1776,50.187,50.1305,50.1305,129805.0
2021-06-17 15:45:00,53.17,53.21,53.15,53.18,36790.0,50.1116,50.1493,50.0928,50.1211,36790.0
2021-06-17 15:50:00,53.18,53.19,53.09,53.1,41555.0,50.1211,50.1305,50.0362,50.0457,41555.0
2021-06-17 15:55:00,53.12,53.13,53.07,53.08,139575.0,50.0645,50.0739,50.0174,50.0268,139575.0
2021-06-18 09:30:00,52.41,52.73,52.38,52.6,525470.0,49.3954,49.697,49.3671,49.5744,525470.0
2021-06-18 09:35:00,52.53,52.73,52.48,52.64,112090.0,49.5085,49.697,49.4613,49.6121,112090.0
2021-06-18 09:40:00,52.65,52.73,52.64,52.7,81490.0,49.6216,49.697,49.6121,49.6687,81490.0
2021-06-18 09:45:00,52.69,52.73,52.61,52.7,166470.0,49.6593,49.697,49.5839,49.6687,166470.0
2021-06-18 09:50:00,52.69,52.7,52.46,52.48,154755.0,49.6593,49.6687,49.4425,49.4613,154755.0
2021-06-18 09:55:00,52.49,52.57,52.45,52.56,87905.0,49.4708,49.5462,49.4331,49.5367,87905.0
2021-06-18 10:00:00,52.57,52.62,52.35,52.35,121150.0,49.5462,49.5933,49.3388,49.3388,121150.0
2021-06-18 10:05:00,52.37,52.48,52.37,52.46,33760.0,49.3577,49.4613,49.3577,49.4425,33760.0
2021-06-18 10:10:00,52.47,52.49,52.41,52.43,86710.0,49.4519,49.4708,49.3954,49.4142,86710.0
2021-06-18 10:15:00,52.43,52.43,52.28,52.29,43710.0,49.4142,49.4142,49.2728,49.2823,43710.0
2021-06-18 10:20:00,52.29,52.37,52.26,52.31,50525.0,49.2823,49.3577,49.254,49.3011,50525.0
2021-06-18 10:25:00,52.31,52.37,52.27,52.33,28625.0,49.3011,49.3577,49.2634,49.32,28625.0
2021-06-18 10:30:00,52.33,52.39,52.22,52.39,47345.0,49.32,49.3765,49.2163,49.3765,47345.0
2021-06-18 10:35:00,52.39,52.43,52.37,52.41,41730.0,49.3765,49.4142,49.3577,49.3954,41730.0
2021-06-18 10:40:00,52.39,52.39,52.27,52.28,86295.0,49.3765,49.3765,49.2634,49.2728,86295.0
2021-06-18 10:45:00,52.28,52.33,52.25,52.33,86425.0,49.2728,49.32,49.2446,49.32,86425.0
2021-06-18 10:50:00,52.33,52.37,52.28,52.28,47615.0,49.32,49.3577,49.2728,49.2728,47615.0
2021-06-18 10:55:00,52.3,52.35,52.29,52.34,86990.0,49.2917,49.3388,49.2823,49.3294,86990.0
2021-06-18 11:00:00,52.33,52.36,52.28,52.33,95620.0,49.32,49.3482,49.2728,49.32,95620.0
2021-06-18 11:05:00,52.34,52.35,52.3,52.33,36915.0,49.3294,49.3388,49.2917,49.32,36915.0
2021-06-18 11:10:00,52.32,52.4,52.32,52.37,50315.0,49.3105,49.3859,49.3105,49.3577,50315.0
2021-06-18 11:15:00,52.36,52.38,52.35,52.36,35950.0,49.3482,49.3671,49.3388,49.3482,35950.0
2021-06-18 11:20:00,52.37,52.42,52.37,52.41,39775.0,49.3577,49.4048,49.3577,49.3954,39775.0
2021-06-18 11:25:00,52.4,52.4,52.3,52.3,64650.0,49.3859,49.3859,49.2917,49.2917,64650.0
2021-06-18 11:30:00,52.31,52.47,52.31,52.47,27675.0,49.3011,49.4519,49.3011,49.4519,27675.0
2021-06-18 11:35:00,52.46,52.51,52.45,52.5,27160.0,49.4425,49.4896,49.4331,49.4802,27160.0
2021-06-18 11:40:00,52.51,52.53,52.48,52.52,125245.0,49.4896,49.5085,49.4613,49.499,125245.0
2021-06-18 11:45:00,52.52,52.52,52.48,52.5,64750.0,49.499,49.499,49.4613,49.4802,64750.0
2021-06-18 11:50:00,52.51,52.52,52.48,52.52,43445.0,49.4896,49.499,49.4613,49.499,43445.0
2021-06-18 11:55:00,52.51,52.54,52.5,52.53,43120.0,49.4896,49.5179,49.4802,49.5085,43120.0
2021-06-18 12:00:00,52.54,52.54,52.46,52.48,23885.0,49.5179,49.5179,49.4425,49.4613,23885.0
2021-06-18 12:05:00,52.49,52.56,52.49,52.56,12380.0,49.4708,49.5367,49.4708,49.5367,12380.0
2021-06-18 12:10:00,52.55,52.55,52.49,52.5,29290.0,49.5273,49.5273,49.4708,49.4802,29290.0
2021-06-18 12:15:00,52.5,52.53,52.5,52.52,25720.0,49.4802,49.5085,49.4802,49.499,25720.0
2021-06-18 12:20:00,52.53,52.54,52.49,52.5,19175.0,49.5085,49.5179,49.4708,49.4802,19175.0
2021-06-18 12:25:00,52.5,52.53,52.48,52.53,31205.0,49.4802,49.5085,49.4613,49.5085,31205.0
2021-06-18 12:30:00,52.52,52.53,52.45,52.46,42725.0,49.499,49.5085,49.4331,49.4425,42725.0
2021-06-18 12:35:00,52.46,52.47,52.42,52.44,23710.0,49.4425,49.4519,49.4048,49.4236,23710.0
2021-06-18 12:40:00,52.43,52.43,52.39,52.4,74530.0,49.4142,49.4142,49.3765,49.3859,74530.0
2021-06-18 12:45:00,52.39,52.4,52.34,52.35,32955.0,49.3765,49.3859,49.3294,49.3388,32955.0
2021-06-18 12:50:00,52.37,52.37,52.32,52.35,21265.0,49.3577,49.3577,49.3105,49.3388,21265.0
2021-06-18 12:55:00,52.34,52.34,52.3,52.31,40890.0,49.3294,49.3294,49.2917,49.3011,40890.0
2021-06-18 13:00:00,52.31,52.33,52.29,52.31,38130.0,49.3011,49.32,49.2823,49.3011,38130.0
2021-06-18 13:05:00,52.31,52.31,52.29,52.31,35725.0,49.3011,49.3011,49.2823,49.3011,35725.0
2021-06-18 13:10:00,52.3,52.36,52.3,52.36,41365.0,49.2917,49.3482,49.2917,49.3482,41365.0
2021-06-18 13:15:00,52.36,52.38,52.32,52.32,84950.0,49.3482,49.3671,49.3105,49.3105,84950.0
2021-06-18 13:20:00,52.32,52.32,52.26,52.27,67800.0,49.3105,49.3105,49.254,49.2634,67800.0
2021-06-18 13:25:00,52.28,52.29,52.25,52.27,78290.0,49.2728,49.2823,49.2446,49.2634,78290.0
2021-06-18 13:30:00,52.27,52.34,52.27,52.34,83560.0,49.2634,49.3294,49.2634,49.3294,83560.0
2021-06-18 13:35:00,52.35,52.38,52.33,52.33,19990.0,49.3388,49.3671,49.32,49.32,19990.0
2021-06-18 13:40:00,52.34,52.36,52.31,52.31,47835.0,49.3294,49.3482,49.3011,49.3011,47835.0
2021-06-18 13:45:00,52.31,52.32,52.27,52.28,42855.0,49.3011,49.3105,49.2634,49.2728,42855.0
2021-06-18 13:50:00,52.28,52.29,52.24,52.29,49325.0,49.2728,49.2823,49.2351,49.2823,49325.0
2021-06-18 13:55:00,52.28,52.29,52.27,52.28,12005.0,49.2728,49.2823,49.2634,49.2728,12005.0
2021-06-18 14:00:00,52.27,52.38,52.25,52.33,63250.0,49.2634,49.3671,49.2446,49.32,63250.0
2021-06-18 14:05:00,52.32,52.34,52.29,52.29,22410.0,49.3105,49.3294,49.2823,49.2823,22410.0
2021-06-18 14:10:00,52.29,52.33,52.28,52.32,30280.0,49.2823,49.32,49.2728,49.3105,30280.0
2021-06-18 14:15:00,52.32,52.32,52.3,52.31,23285.0,49.3105,49.3105,49.2917,49.3011,23285.0
2021-06-18 14:20:00,52.31,52.33,52.31,52.31,42080.0,49.3011,49.32,49.3011,49.3011,42080.0
2021-06-18 14:25:00,52.32,52.32,52.27,52.3,65925.0,49.3105,49.3105,49.2634,49.2917,65925.0
2021-06-18 14:30:00,52.3,52.3,52.23,52.23,49460.0,49.2917,49.2917,49.2257,49.2257,49460.0
2021-06-18 14:35:00,52.24,52.25,52.18,52.2,122625.0,49.2351,49.2446,49.1786,49.1974,122625.0
2021-06-18 14:40:00,52.21,52.21,52.14,52.15,111300.0,49.2069,49.2069,49.1409,49.1503,111300.0
2021-06-18 14:45:00,52.15,52.16,52.12,52.12,31780.0,49.1503,49.1597,49.122,49.122,31780.0
2021-06-18 14:50:00,52.13,52.14,52.08,52.09,64135.0,49.1315,49.1409,49.0843,49.0938,64135.0
2021-06-18 14:55:00,52.09,52.09,52.03,52.07,103950.0,49.0938,49.0938,49.0372,49.0749,103950.0
2021-06-18 15:00:00,52.03,52.13,52.03,52.07,110565.0,49.0372,49.1315,49.0372,49.0749,110565.0
2021-06-18 15:05:00,52.08,52.09,52.04,52.07,39865.0,49.0843,49.0938,49.0466,49.0749,39865.0
2021-06-18 15:10:00,52.07,52.15,52.06,52.14,56255.0,49.0749,49.1503,49.0655,49.1409,56255.0
2021-06-18 15:15:00,52.14,52.17,52.12,52.17,61120.0,49.1409,49.1692,49.122,49.1692,61120.0
2021-06-18 15:20:00,52.17,52.23,52.17,52.23,60340.0,49.1692,49.2257,49.1692,49.2257,60340.0
2021-06-18 15:25:00,52.23,52.23,52.16,52.19,65150.0,49.2257,49.2257,49.1597,49.188,65150.0
2021-06-18 15:30:00,52.19,52.19,52.12,52.14,128105.0,49.188,49.188,49.122,49.1409,128105.0
2021-06-18 15:35:00,52.14,52.2,52.11,52.2,76155.0,49.1409,49.1974,49.1126,49.1974,76155.0
2021-06-18 15:40:00,52.21,52.23,52.15,52.23,50390.0,49.2069,49.2257,49.1503,49.2257,50390.0
2021-06-18 15:45:00,52.23,52.24,52.13,52.13,126260.0,49.2257,49.2351,49.1315,49.1315,126260.0
2021-06-18 15:50:00,52.12,52.2,52.11,52.15,121880.0,49.122,49.1974,49.1126,49.1503,121880.0
2021-06-18 15:55:00,52.14,52.14,52.02,52.04,340630.0,49.1409,49.1409,49.0278,49.0466,340630.0
2021-06-21 09:30:00,52.42,52.53,52.39,52.4,341025.0,49.4048,49.5085,49.3765,49.3859,341025.0
2021-06-21 09:35:00,52.39,52.56,52.39,52.53,102655.0,49.3765,49.5367,49.3765,49.5085,102655.0
2021-06-21 09:40:00,52.54,52.58,52.52,52.54,73435.0,49.5179,49.5556,49.499,49.5179,73435.0
2021-06-21 09:45:00,52.56,52.69,52.56,52.69,179930.0,49.5367,49.6593,49.5367,49.6593,179930.0
2021-06-21 09:50:00,52.68,52.77,52.64,52.76,71290.0,49.6498,49.7347,49.6121,49.7252,71290.0
2021-06-21 09:55:00,52.76,52.76,52.67,52.7,103460.0,49.7252,49.7252,49.6404,49.6687,103460.0
2021-06-21 10:00:00,52.7,52.76,52.67,52.76,189500.0,49.6687,49.7252,49.6404,49.7252,189500.0
2021-06-21 10:05:00,52.77,52.85,52.77,52.84,110840.0,49.7347,49.8101,49.7347,49.8006,110840.0
2021-06-21 10:10:00,52.84,52.85,52.81,52.82,59745.0,49.8006,49.8101,49.7724,49.7818,59745.0
2021-06-21 10:15:00,52.85,52.95,52.85,52.88,97305.0,49.8101,49.9043,49.8101,49.8383,97305.0
2021-06-21 10:20:00,52.87,52.94,52.87,52.91,112255.0,49.8289,49.8949,49.8289,49.8666,112255.0
2021-06-21 10:25:00,52.9,53.02,52.9,53.0,60305.0,49.8572,49.9703,49.8572,49.9514,60305.0
2021-06-21 10:30:00,53.01,53.05,53.0,53.04,109015.0,49.9608,49.9985,49.9514,49.9891,109015.0
2021-06-21 10:35:00,53.04,53.09,53.02,53.07,83825.0,49.9891,50.0362,49.9703,50.0174,83825.0
2021-06-21 10:40:00,53.08,53.16,53.08,53.12,116030.0,50.0268,50.1022,50.0268,50.0645,116030.0
2021-06-21 10:45:00,53.13,53.16,53.1,53.1,101185.0,50.0739,50.1022,50.0457,50.0457,101185.0
2021-06-21 10:50:00,53.11,53.13,53.08,53.08,22185.0,50.0551,50.0739,50.0268,50.0268,22185.0
2021-06-21 10:55:00,53.08,53.11,53.08,53.08,62975.0,50.0268,50.0551,50.0268,50.0268,62975.0
2021-06-21 11:00:00,53.09,53.1,52.96,52.96,90105.0,50.0362,50.0457,49.9137,49.9137,90105.0
2021-06-21 11:05:00,52.97,53.02,52.96,53.02,77585.0,49.9232,49.9703,49.9137,49.9703,77585.0
2021-06-21 11:10:00,53.03,53.04,53.0,53.04,37475.0,49.9797,49.9891,49.9514,49.9891,37475.0
2021-06-21 11:15:00,53.05,53.07,53.04,53.04,72625.0,49.9985,50.0174,49.9891,49.9891,72625.0
2021-06-21 11:20:00,53.07,53.1,53.04,53.09,73210.0,50.0174,50.0457,49.9891,50.0362,73210.0
2021-06-21 11:25:00,53.09,53.11,53.06,53.06,84710.0,50.0362,50.0551,50.008,50.008,84710.0
2021-06-21 11:30:00,53.06,53.12,53.06,53.1,60530.0,50.008,50.0645,50.008,50.0457,60530.0
2021-06-21 11:35:00,53.11,53.15,53.1,53.15,14625.0,50.0551,50.0928,50.0457,50.0928,14625.0
2021-06-21 11:40:00,53.18,53.18,53.15,53.16,34485.0,50.1211,50.1211,50.0928,50.1022,34485.0
2021-06-21 11:45:00,53.17,53.18,53.16,53.18,7705.0,50.1116,50.1211,50.1022,50.1211,7705.0
2021-06-21 11:50:00,53.17,53.2,53.15,53.15,77785.0,50.1116,50.1399,50.0928,50.0928,77785.0
2021-06-21 11:55:00,53.15,53.2,53.14,53.17,30685.0,50.0928,50.1399,50.0834,50.1116,30685.0
2021-06-21 12:00:00,53.18,53.19,53.17,53.18,38805.0,50.1211,50.1305,50.1116,50.1211,38805.0
2021-06-21 12:05:00,53.16,53.17,53.14,53.14,49355.0,50.1022,50.1116,50.0834,50.0834,49355.0
2021-06-21 12:10:00,53.14,53.16,53.12,53.15,34325.0,50.0834,50.1022,50.0645,50.0928,34325.0
2021-06-21 12:15:00,53.15,53.16,53.14,53.16,11865.0,50.0928,50.1022,50.0834,50.1022,11865.0
2021-06-21 12:20:00,53.13,53.14,53.1,53.11,90940.0,50.0739,50.0834,50.0457,50.0551,90940.0
2021-06-21 12:25:00,53.12,53.14,53.11,53.11,23535.0,50.0645,50.0834,50.0551,50.0551,23535.0
2021-06-21 12:30:00,53.11,53.12,53.11,53.11,3500.0,50.0551,50.0645,50.0551,50.0551,3500.0
2021-06-21 12:35:00,53.11,53.15,53.1,53.13,34665.0,50.0551,50.0928,50.0457,50.0739,34665.0
2021-06-21 12:40:00,53.13,53.15,53.12,53.15,7845.0,50.0739,50.0928,50.0645,50.0928,7845.0
2021-06-21 12:45:00,53.15,53.19,53.14,53.15,13780.0,50.0928,50.1305,50.0834,50.0928,13780.0
2021-06-21 12:50:00,53.17,53.17,53.15,53.15,6910.0,50.1116,50.1116,50.0928,50.0928,6910.0
2021-06-21 12:55:00,53.15,53.15,53.14,53.14,36155.0,50.0928,50.0928,50.0834,50.0834,36155.0
2021-06-21 13:00:00,53.14,53.14,53.13,53.13,37820.0,50.0834,50.0834,50.0739,50.0739,37820.0
2021-06-21 13:05:00,53.14,53.17,53.14,53.16,18600.0,50.0834,50.1116,50.0834,50.1022,18600.0
2021-06-21 13:10:00,53.16,53.18,53.15,53.16,63345.0,50.1022,50.1211,50.0928,50.1022,63345.0
2021-06-21 13:15:00,53.16,53.18,53.16,53.17,34455.0,50.1022,50.1211,50.1022,50.1116,34455.0
2021-06-21 13:20:00,53.17,53.17,53.13,53.13,60315.0,50.1116,50.1116,50.0739,50.0739,60315.0
2021-06-21 13:25:00,53.13,53.17,53.13,53.16,47360.0,50.0739,50.1116,50.0739,50.1022,47360.0
2021-06-21 13:30:00,53.17,53.19,53.17,53.19,40135.0,50.1116,50.1305,50.1116,50.1305,40135.0
2021-06-21 13:35:00,53.17,53.19,53.16,53.19,12330.0,50.1116,50.1305,50.1022,50.1305,12330.0
2021-06-21 13:40:00,53.19,53.23,53.18,53.19,35480.0,50.1305,50.1682,50.1211,50.1305,35480.0
2021-06-21 13:45:00,53.19,53.21,53.19,53.2,16920.0,50.1305,50.1493,50.1305,50.1399,16920.0
2021-06-21 13:50:00,53.2,53.22,53.19,53.21,16420.0,50.1399,50.1588,50.1305,50.1493,16420.0
2021-06-21 13:55:00,53.21,53.23,53.21,53.23,12510.0,50.1493,50.1682,50.1493,50.1682,12510.0
2021-06-21 14:00:00,53.26,53.27,53.21,53.21,30175.0,50.1965,50.2059,50.1493,50.1493,30175.0
2021-06-21 14:05:00,53.23,53.26,53.22,53.24,12475.0,50.1682,50.1965,50.1588,50.1776,12475.0
2021-06-21 14:10:00,53.24,53.24,53.22,53.22,14165.0,50.1776,50.1776,50.1588,50.1588,14165.0
2021-06-21 14:15:00,53.24,53.25,53.24,53.24,28695.0,50.1776,50.187,50.1776,50.1776,28695.0
2021-06-21 14:20:00,53.23,53.24,53.21,53.21,6410.0,50.1682,50.1776,50.1493,50.1493,6410.0
2021-06-21 14:25:00,53.21,53.23,53.2,53.22,27735.0,50.1493,50.1682,50.1399,50.1588,27735.0
2021-06-21 14:30:00,53.22,53.22,53.17,53.21,35750.0,50.1588,50.1588,50.1116,50.1493,35750.0
2021-06-21 14:35:00,53.21,53.24,53.2,53.21,22610.0,50.1493,50.1776,50.1399,50.1493,22610.0
2021-06-21 14:40:00,53.2,53.22,53.19,53.2,15475.0,50.1399,50.1588,50.1305,50.1399,15475.0
2021-06-21 14:45:00,53.19,53.21,53.19,53.21,8845.0,50.1305,50.1493,50.1305,50.1493,8845.0
2021-06-21 14:50:00,53.2,53.25,53.2,53.23,42165.0,50.1399,50.187,50.1399,50.1682,42165.0
2021-06-21 14:55:00,53.23,53.26,53.23,53.25,85780.0,50.1682,50.1965,50.1682,50.187,85780.0
2021-06-21 15:00:00,53.26,53.29,53.24,53.29,90275.0,50.1965,50.2247,50.1776,50.2247,90275.0
2021-06-21 15:05:00,53.28,53.32,53.28,53.31,101105.0,50.2153,50.253,50.2153,50.2436,101105.0
2021-06-21 15:10:00,53.31,53.32,53.29,53.29,55870.0,50.2436,50.253,50.2247,50.2247,55870.0
2021-06-21 15:15:00,53.26,53.27,53.24,53.27,14670.0,50.1965,50.2059,50.1776,50.2059,14670.0
2021-06-21 15:20:00,53.24,53.24,53.17,53.17,33770.0,50.1776,50.1776,50.1116,50.1116,33770.0
2021-06-21 15:25:00,53.18,53.2,53.15,53.19,34265.0,50.1211,50.1399,50.0928,50.1305,34265.0
2021-06-21 15:30:00,53.2,53.24,53.18,53.23,18760.0,50.1399,50.1776,50.1211,50.1682,18760.0
2021-06-21 15:35:00,53.24,53.24,53.21,53.22,13750.0,50.1776,50.1776,50.1493,50.1588,13750.0
2021-06-21 15:40:00,53.23,53.23,53.16,53.17,22285.0,50.1682,50.1682,50.1022,50.1116,22285.0
2021-06-21 15:45:00,53.16,53.22,53.15,53.21,11930.0,50.1022,50.1588,50.0928,50.1493,11930.0
2021-06-21 15:50:00,53.22,53.28,53.21,53.28,46280.0,50.1588,50.2153,50.1493,50.2153,46280.0
2021-06-21 15:55:00,53.28,53.28,53.22,53.26,231555.0,50.2153,50.2153,50.1588,50.1965,231555.0
2021-06-22 09:30:00,53.24,53.24,53.0,53.03,137350.0,50.1776,50.1776,49.9514,49.9797,137350.0
2021-06-22 09:35:00,53.02,53.02,52.86,52.89,47135.0,49.9703,49.9703,49.8195,49.8478,47135.0
2021-06-22 09:40:00,52.92,53.05,52.91,53.03,238390.0,49.876,49.9985,49.8666,49.9797,238390.0
2021-06-22 09:45:00,53.05,53.08,52.97,53.02,103035.0,49.9985,50.0268,49.9232,49.9703,103035.0
2021-06-22 09:50:00,53.04,53.06,52.89,52.89,188150.0,49.9891,50.008,49.8478,49.8478,188150.0
2021-06-22 09:55:00,52.9,52.93,52.89,52.93,60010.0,49.8572,49.8855,49.8478,49.8855,60010.0
2021-06-22 10:00:00,52.92,52.93,52.87,52.91,139685.0,49.876,49.8855,49.8289,49.8666,139685.0
2021-06-22 10:05:00,52.94,53.0,52.9,52.96,222455.0,49.8949,49.9514,49.8572,49.9137,222455.0
2021-06-22 10:10:00,52.95,52.97,52.93,52.95,66155.0,49.9043,49.9232,49.8855,49.9043,66155.0
2021-06-22 10:15:00,52.98,53.07,52.98,53.04,33345.0,49.9326,50.0174,49.9326,49.9891,33345.0
2021-06-22 10:20:00,53.01,53.04,52.98,53.02,22600.0,49.9608,49.9891,49.9326,49.9703,22600.0
2021-06-22 10:25:00,53.03,53.06,53.01,53.04,7195.0,49.9797,50.008,49.9608,49.9891,7195.0
2021-06-22 10:30:00,53.04,53.05,53.0,53.02,53450.0,49.9891,49.9985,49.9514,49.9703,53450.0
2021-06-22 10:35:00,53.01,53.05,52.97,53.05,17505.0,49.9608,49.9985,49.9232,49.9985,17505.0
2021-06-22 10:40:00,53.07,53.13,53.07,53.12,34710.0,50.0174,50.0739,50.0174,50.0645,34710.0
2021-06-22 10:45:00,53.11,53.14,53.1,53.14,7190.0,50.0551,50.0834,50.0457,50.0834,7190.0
2021-06-22 10:50:00,53.13,53.16,53.12,53.16,43305.0,50.0739,50.1022,50.0645,50.1022,43305.0
2021-06-22 10:55:00,53.15,53.18,53.15,53.17,12730.0,50.0928,50.1211,50.0928,50.1116,12730.0
2021-06-22 11:00:00,53.17,53.21,53.16,53.2,20945.0,50.1116,50.1493,50.1022,50.1399,20945.0
2021-06-22 11:05:00,53.22,53.25,53.22,53.25,6200.0,50.1588,50.187,50.1588,50.187,6200.0
2021-06-22 11:10:00,53.25,53.32,53.25,53.31,41070.0,50.187,50.253,50.187,50.2436,41070.0
2021-06-22 11:15:00,53.33,53.34,53.28,53.29,31885.0,50.2624,50.2719,50.2153,50.2247,31885.0
2021-06-22 11:20:00,53.28,53.3,53.26,53.27,13235.0,50.2153,50.2342,50.1965,50.2059,13235.0
2021-06-22 11:25:00,53.27,53.28,53.24,53.25,26395.0,50.2059,50.2153,50.1776,50.187,26395.0
2021-06-22 11:30:00,53.25,53.26,53.24,53.24,9130.0,50.187,50.1965,50.1776,50.1776,9130.0
2021-06-22 11:35:00,53.21,53.21,53.13,53.15,26740.0,50.1493,50.1493,50.0739,50.0928,26740.0
2021-06-22 11:40:00,53.14,53.15,53.12,53.13,9900.0,50.0834,50.0928,50.0645,50.0739,9900.0
2021-06-22 11:45:00,53.13,53.14,53.12,53.14,26795.0,50.0739,50.0834,50.0645,50.0834,26795.0
2021-06-22 11:50:00,53.13,53.15,53.13,53.13,32810.0,50.0739,50.0928,50.0739,50.0739,32810.0
2021-06-22 11:55:00,53.12,53.13,53.11,53.11,16315.0,50.0645,50.0739,50.0551,50.0551,16315.0
2021-06-22 12:00:00,53.13,53.19,53.13,53.18,16800.0,50.0739,50.1305,50.0739,50.1211,16800.0
2021-06-22 12:05:00,53.2,53.2,53.17,53.17,12205.0,50.1399,50.1399,50.1116,50.1116,12205.0
2021-06-22 12:10:00,53.15,53.17,53.15,53.17,10845.0,50.0928,50.1116,50.0928,50.1116,10845.0
2021-06-22 12:15:00,53.17,53.18,53.16,53.18,54200.0,50.1116,50.1211,50.1022,50.1211,54200.0
2021-06-22 12:20:00,53.18,53.18,53.16,53.17,5850.0,50.1211,50.1211,50.1022,50.1116,5850.0
2021-06-22 12:25:00,53.17,53.19,53.17,53.19,8945.0,50.1116,50.1305,50.1116,50.1305,8945.0
2021-06-22 12:30:00,53.18,53.18,53.13,53.13,13260.0,50.1211,50.1211,50.0739,50.0739,13260.0
2021-06-22 12:35:00,53.13,53.15,53.1,53.1,28580.0,50.0739,50.0928,50.0457,50.0457,28580.0
2021-06-22 12:40:00,53.1,53.16,53.1,53.14,51340.0,50.0457,50.1022,50.0457,50.0834,51340.0
2021-06-22 12:45:00,53.15,53.16,53.12,53.16,25880.0,50.0928,50.1022,50.0645,50.1022,25880.0
2021-06-22 12:50:00,53.17,53.17,53.13,53.13,13195.0,50.1116,50.1116,50.0739,50.0739,13195.0
2021-06-22 12:55:00,53.13,53.14,53.11,53.11,24530.0,50.0739,50.0834,50.0551,50.0551,24530.0
2021-06-22 13:00:00,53.11,53.17,53.11,53.17,5345.0,50.0551,50.1116,50.0551,50.1116,5345.0
2021-06-22 13:05:00,53.16,53.18,53.14,53.18,16920.0,50.1022,50.1211,50.0834,50.1211,16920.0
2021-06-22 13:10:00,53.18,53.21,53.18,53.21,20400.0,50.1211,50.1493,50.1211,50.1493,20400.0
2021-06-22 13:15:00,53.2,53.2,53.13,53.15,14115.0,50.1399,50.1399,50.0739,50.0928,14115.0
2021-06-22 13:20:00,53.15,53.16,53.14,53.16,10845.0,50.0928,50.1022,50.0834,50.1022,10845.0
2021-06-22 13:25:00,53.16,53.19,53.16,53.19,17195.0,50.1022,50.1305,50.1022,50.1305,17195.0
2021-06-22 13:30:00,53.18,53.19,53.17,53.18,10520.0,50.1211,50.1305,50.1116,50.1211,10520.0
2021-06-22 13:35:00,53.19,53.19,53.16,53.17,22100.0,50.1305,50.1305,50.1022,50.1116,22100.0
2021-06-22 13:40:00,53.16,53.19,53.16,53.18,6880.0,50.1022,50.1305,50.1022,50.1211,6880.0
2021-06-22 13:45:00,53.17,53.23,53.17,53.23,22950.0,50.1116,50.1682,50.1116,50.1682,22950.0
2021-06-22 13:50:00,53.22,53.23,53.21,53.23,8960.0,50.1588,50.1682,50.1493,50.1682,8960.0
2021-06-22 13:55:00,53.21,53.24,53.21,53.24,17040.0,50.1493,50.1776,50.1493,50.1776,17040.0
2021-06-22 14:00:00,53.23,53.24,53.2,53.23,28615.0,50.1682,50.1776,50.1399,50.1682,28615.0
2021-06-22 14:05:00,53.22,53.23,53.19,53.2,12770.0,50.1588,50.1682,50.1305,50.1399,12770.0
2021-06-22 14:10:00,53.19,53.22,53.19,53.22,9340.0,50.1305,50.1588,50.1305,50.1588,9340.0
2021-06-22 14:15:00,53.25,53.25,53.22,53.24,13865.0,50.187,50.187,50.1588,50.1776,13865.0
2021-06-22 14:20:00,53.23,53.26,53.23,53.26,14790.0,50.1682,50.1965,50.1682,50.1965,14790.0
2021-06-22 14:25:00,53.26,53.28,53.24,53.26,19975.0,50.1965,50.2153,50.1776,50.1965,19975.0
2021-06-22 14:30:00,53.25,53.28,53.24,53.28,11140.0,50.187,50.2153,50.1776,50.2153,11140.0
2021-06-22 14:35:00,53.27,53.3,53.24,53.3,16440.0,50.2059,50.2342,50.1776,50.2342,16440.0
2021-06-22 14:40:00,53.3,53.3,53.26,53.26,18240.0,50.2342,50.2342,50.1965,50.1965,18240.0
2021-06-22 14:45:00,53.27,53.28,53.25,53.25,11770.0,50.2059,50.2153,50.187,50.187,11770.0
2021-06-22 14:50:00,53.25,53.29,53.25,53.29,45875.0,50.187,50.2247,50.187,50.2247,45875.0
2021-06-22 14:55:00,53.29,53.31,53.27,53.28,64595.0,50.2247,50.2436,50.2059,50.2153,64595.0
2021-06-22 15:00:00,53.27,53.33,53.27,53.31,61105.0,50.2059,50.2624,50.2059,50.2436,61105.0
2021-06-22 15:05:00,53.31,53.34,53.29,53.33,36590.0,50.2436,50.2719,50.2247,50.2624,36590.0
2021-06-22 15:10:00,53.35,53.37,53.33,53.35,26905.0,50.2813,50.3001,50.2624,50.2813,26905.0
2021-06-22 15:15:00,53.36,53.41,53.34,53.4,48635.0,50.2907,50.3378,50.2719,50.3284,48635.0
2021-06-22 15:20:00,53.41,53.43,53.4,53.4,31220.0,50.3378,50.3567,50.3284,50.3284,31220.0
2021-06-22 15:25:00,53.42,53.47,53.42,53.42,49580.0,50.3473,50.3944,50.3473,50.3473,49580.0
2021-06-22 15:30:00,53.43,53.47,53.39,53.41,52455.0,50.3567,50.3944,50.319,50.3378,52455.0
2021-06-22 15:35:00,53.41,53.43,53.37,53.38,30050.0,50.3378,50.3567,50.3001,50.3096,30050.0
2021-06-22 15:40:00,53.38,53.4,53.34,53.34,60950.0,50.3096,50.3284,50.2719,50.2719,60950.0
2021-06-22 15:45:00,53.35,53.39,53.34,53.35,30200.0,50.2813,50.319,50.2719,50.2813,30200.0
2021-06-22 15:50:00,53.34,53.36,53.3,53.36,41165.0,50.2719,50.2907,50.2342,50.2907,41165.0
2021-06-22 15:55:00,53.34,53.36,53.31,53.33,107195.0,50.2719,50.2907,50.2436,50.2624,107195.0
2021-06-23 09:30:00,53.35,53.5,53.34,53.4,253735.0,50.2813,50.4227,50.2719,50.3284,253735.0
2021-06-23 09:35:00,53.38,53.43,53.37,53.39,50180.0,50.3096,50.3567,50.3001,50.319,50180.0
2021-06-23 09:40:00,53.39,53.43,53.34,53.42,109430.0,50.319,50.3567,50.2719,50.3473,109430.0
2021-06-23 09:45:00,53.47,53.49,53.41,53.41,83255.0,50.3944,50.4132,50.3378,50.3378,83255.0
2021-06-23 09:50:00,53.4,53.42,53.35,53.35,86040.0,50.3284,50.3473,50.2813,50.2813,86040.0
2021-06-23 09:55:00,53.35,53.38,53.32,53.37,76215.0,50.2813,50.3096,50.253,50.3001,76215.0
2021-06-23 10:00:00,53.39,53.45,53.34,53.45,59340.0,50.319,50.3755,50.2719,50.3755,59340.0
2021-06-23 10:05:00,53.45,53.5,53.44,53.49,65210.0,50.3755,50.4227,50.3661,50.4132,65210.0
2021-06-23 10:10:00,53.5,53.54,53.49,53.54,44520.0,50.4227,50.4604,50.4132,50.4604,44520.0
2021-06-23 10:15:00,53.54,53.56,53.53,53.55,21390.0,50.4604,50.4792,50.4509,50.4698,21390.0
2021-06-23 10:20:00,53.54,53.58,53.52,53.57,72610.0,50.4604,50.4981,50.4415,50.4886,72610.0
2021-06-23 10:25:00,53.57,53.58,53.51,53.51,29950.0,50.4886,50.4981,50.4321,50.4321,29950.0
2021-06-23 10:30:00,53.51,53.54,53.48,53.49,18675.0,50.4321,50.4604,50.4038,50.4132,18675.0
2021-06-23 10:35:00,53.49,53.52,53.46,53.49,38510.0,50.4132,50.4415,50.385,50.4132,38510.0
2021-06-23 10:40:00,53.48,53.51,53.48,53.49,48660.0,50.4038,50.4321,50.4038,50.4132,48660.0
2021-06-23 10:45:00,53.48,53.49,53.43,53.43,16110.0,50.4038,50.4132,50.3567,50.3567,16110.0
2021-06-23 10:50:00,53.43,53.49,53.42,53.48,68260.0,50.3567,50.4132,50.3473,50.4038,68260.0
2021-06-23 10:55:00,53.48,53.54,53.48,53.54,98325.0,50.4038,50.4604,50.4038,50.4604,98325.0
2021-06-23 11:00:00,53.54,53.56,53.45,53.45,108820.0,50.4604,50.4792,50.3755,50.3755,108820.0
2021-06-23 11:05:00,53.46,53.46,53.42,53.43,11680.0,50.385,50.385,50.3473,50.3567,11680.0
2021-06-23 11:10:00,53.43,53.48,53.43,53.48,24780.0,50.3567,50.4038,50.3567,50.4038,24780.0
2021-06-23 11:15:00,53.48,53.49,53.47,53.48,28030.0,50.4038,50.4132,50.3944,50.4038,28030.0
2021-06-23 11:20:00,53.47,53.5,53.46,53.49,39410.0,50.3944,50.4227,50.385,50.4132,39410.0
2021-06-23 11:25:00,53.49,53.51,53.49,53.49,30120.0,50.4132,50.4321,50.4132,50.4132,30120.0
2021-06-23 11:30:00,53.49,53.49,53.41,53.41,18230.0,50.4132,50.4132,50.3378,50.3378,18230.0
2021-06-23 11:35:00,53.41,53.43,53.4,53.41,13040.0,50.3378,50.3567,50.3284,50.3378,13040.0
2021-06-23 11:40:00,53.41,53.44,53.41,53.43,28300.0,50.3378,50.3661,50.3378,50.3567,28300.0
2021-06-23 11:45:00,53.43,53.44,53.42,53.42,12095.0,50.3567,50.3661,50.3473,50.3473,12095.0
2021-06-23 11:50:00,53.42,53.44,53.42,53.43,35710.0,50.3473,50.3661,50.3473,50.3567,35710.0
2021-06-23 11:55:00,53.42,53.43,53.4,53.41,18240.0,50.3473,50.3567,50.3284,50.3378,18240.0
2021-06-23 12:00:00,53.4,53.42,53.4,53.42,42425.0,50.3284,50.3473,50.3284,50.3473,42425.0
2021-06-23 12:05:00,53.42,53.44,53.39,53.42,73625.0,50.3473,50.3661,50.319,50.3473,73625.0
2021-06-23 12:10:00,53.42,53.45,53.41,53.45,4340.0,50.3473,50.3755,50.3378,50.3755,4340.0
2021-06-23 12:15:00,53.44,53.46,53.44,53.46,10695.0,50.3661,50.385,50.3661,50.385,10695.0
2021-06-23 12:20:00,53.46,53.49,53.46,53.49,6800.0,50.385,50.4132,50.385,50.4132,6800.0
2021-06-23 12:25:00,53.49,53.5,53.47,53.49,14525.0,50.4132,50.4227,50.3944,50.4132,14525.0
2021-06-23 12:30:00,53.49,53.5,53.47,53.5,28120.0,50.4132,50.4227,50.3944,50.4227,28120.0
2021-06-23 12:35:00,53.51,53.53,53.43,53.43,67225.0,50.4321,50.4509,50.3567,50.3567,67225.0
2021-06-23 12:40:00,53.42,53.48,53.42,53.48,49505.0,50.3473,50.4038,50.3473,50.4038,49505.0
2021-06-23 12:45:00,53.48,53.48,53.45,53.46,6065.0,50.4038,50.4038,50.3755,50.385,6065.0
2021-06-23 12:50:00,53.46,53.48,53.46,53.47,10715.0,50.385,50.4038,50.385,50.3944,10715.0
2021-06-23 12:55:00,53.47,53.48,53.45,53.48,13105.0,50.3944,50.4038,50.3755,50.4038,13105.0
2021-06-23 13:00:00,53.49,53.49,53.49,53.49,7875.0,50.4132,50.4132,50.4132,50.4132,7875.0
2021-06-23 13:05:00,53.49,53.52,53.49,53.51,24935.0,50.4132,50.4415,50.4132,50.4321,24935.0
2021-06-23 13:10:00,53.52,53.53,53.52,53.53,11865.0,50.4415,50.4509,50.4415,50.4509,11865.0
2021-06-23 13:15:00,53.53,53.54,53.53,53.54,8230.0,50.4509,50.4604,50.4509,50.4604,8230.0
2021-06-23 13:20:00,53.54,53.58,53.53,53.57,13655.0,50.4604,50.4981,50.4509,50.4886,13655.0
2021-06-23 13:25:00,53.58,53.6,53.58,53.6,16085.0,50.4981,50.5169,50.4981,50.5169,16085.0
2021-06-23 13:30:00,53.59,53.62,53.58,53.62,27670.0,50.5075,50.5358,50.4981,50.5358,27670.0
2021-06-23 13:35:00,53.62,53.63,53.6,53.6,16660.0,50.5358,50.5452,50.5169,50.5169,16660.0
2021-06-23 13:40:00,53.6,53.6,53.57,53.59,13575.0,50.5169,50.5169,50.4886,50.5075,13575.0
2021-06-23 13:45:00,53.59,53.61,53.58,53.61,26555.0,50.5075,50.5263,50.4981,50.5263,26555.0
2021-06-23 13:50:00,53.6,53.61,53.59,53.6,13660.0,50.5169,50.5263,50.5075,50.5169,13660.0
2021-06-23 13:55:00,53.59,53.6,53.59,53.6,13075.0,50.5075,50.5169,50.5075,50.5169,13075.0
2021-06-23 14:00:00,53.59,53.59,53.55,53.55,51225.0,50.5075,50.5075,50.4698,50.4698,51225.0
2021-06-23 14:05:00,53.56,53.58,53.56,53.58,24675.0,50.4792,50.4981,50.4792,50.4981,24675.0
2021-06-23 14:10:00,53.58,53.62,53.58,53.61,24215.0,50.4981,50.5358,50.4981,50.5263,24215.0
2021-06-23 14:15:00,53.61,53.61,53.57,53.57,49910.0,50.5263,50.5263,50.4886,50.4886,49910.0
2021-06-23 14:20:00,53.56,53.59,53.54,53.57,32745.0,50.4792,50.5075,50.4604,50.4886,32745.0
2021-06-23 14:25:00,53.57,53.58,53.56,53.56,11440.0,50.4886,50.4981,50.4792,50.4792,11440.0
2021-06-23 14:30:00,53.55,53.56,53.54,53.55,13245.0,50.4698,50.4792,50.4604,50.4698,13245.0
2021-06-23 14:35:00,53.54,53.54,53.53,53.53,75520.0,50.4604,50.4604,50.4509,50.4509,75520.0
2021-06-23 14:40:00,53.53,53.54,53.51,53.52,19480.0,50.4509,50.4604,50.4321,50.4415,19480.0
2021-06-23 14:45:00,53.52,53.54,53.52,53.53,52595.0,50.4415,50.4604,50.4415,50.4509,52595.0
2021-06-23 14:50:00,53.53,53.55,53.53,53.54,36445.0,50.4509,50.4698,50.4509,50.4604,36445.0
2021-06-23 14:55:00,53.56,53.57,53.55,53.55,31775.0,50.4792,50.4886,50.4698,50.4698,31775.0
2021-06-23 15:00:00,53.55,53.57,53.54,53.55,38325.0,50.4698,50.4886,50.4604,50.4698,38325.0
2021-06-23 15:05:00,53.55,53.57,53.52,53.55,41975.0,50.4698,50.4886,50.4415,50.4698,41975.0
2021-06-23 15:10:00,53.55,53.55,53.53,53.54,13040.0,50.4698,50.4698,50.4509,50.4604,13040.0
2021-06-23 15:15:00,53.54,53.54,53.5,53.53,31120.0,50.4604,50.4604,50.4227,50.4509,31120.0
2021-06-23 15:20:00,53.53,53.55,53.53,53.55,4760.0,50.4509,50.4698,50.4509,50.4698,4760.0
2021-06-23 15:25:00,53.55,53.59,53.55,53.59,11690.0,50.4698,50.5075,50.4698,50.5075,11690.0
2021-06-23 15:30:00,53.58,53.6,53.57,53.57,51105.0,50.4981,50.5169,50.4886,50.4886,51105.0
2021-06-23 15:35:00,53.57,53.57,53.52,53.53,48490.0,50.4886,50.4886,50.4415,50.4509,48490.0
2021-06-23 15:40:00,53.53,53.54,53.5,53.5,24620.0,50.4509,50.4604,50.4227,50.4227,24620.0
2021-06-23 15:45:00,53.48,53.49,53.41,53.42,22200.0,50.4038,50.4132,50.3378,50.3473,22200.0
2021-06-23 15:50:00,53.42,53.42,53.35,53.38,82685.0,50.3473,50.3473,50.2813,50.3096,82685.0
2021-06-23 15:55:00,53.39,53.4,53.35,53.37,77020.0,50.319,50.3284,50.2813,50.3001,77020.0
2021-06-24 09:30:00,53.73,53.73,53.58,53.58,243680.0,50.6394,50.6394,50.4981,50.4981,243680.0
2021-06-24 09:35:00,53.57,53.57,53.43,53.43,66515.0,50.4886,50.4886,50.3567,50.3567,66515.0
2021-06-24 09:40:00,53.47,53.56,53.47,53.51,90600.0,50.3944,50.4792,50.3944,50.4321,90600.0
2021-06-24 09:45:00,53.5,53.57,53.5,53.54,101110.0,50.4227,50.4886,50.4227,50.4604,101110.0
2021-06-24 09:50:00,53.54,53.55,53.5,53.52,101645.0,50.4604,50.4698,50.4227,50.4415,101645.0
2021-06-24 09:55:00,53.53,53.55,53.46,53.48,124515.0,50.4509,50.4698,50.385,50.4038,124515.0
2021-06-24 10:00:00,53.49,53.51,53.42,53.51,68705.0,50.4132,50.4321,50.3473,50.4321,68705.0
2021-06-24 10:05:00,53.52,53.52,53.47,53.48,69965.0,50.4415,50.4415,50.3944,50.4038,69965.0
2021-06-24 10:10:00,53.49,53.5,53.48,53.5,27080.0,50.4132,50.4227,50.4038,50.4227,27080.0
2021-06-24 10:15:00,53.49,53.54,53.48,53.53,54865.0,50.4132,50.4604,50.4038,50.4509,54865.0
2021-06-24 10:20:00,53.53,53.59,53.53,53.59,32515.0,50.4509,50.5075,50.4509,50.5075,32515.0
2021-06-24 10:25:00,53.6,53.61,53.58,53.58,34135.0,50.5169,50.5263,50.4981,50.4981,34135.0
2021-06-24 10:30:00,53.59,53.6,53.56,53.57,29340.0,50.5075,50.5169,50.4792,50.4886,29340.0
2021-06-24 10:35:00,53.57,53.57,53.52,53.53,63800.0,50.4886,50.4886,50.4415,50.4509,63800.0
2021-06-24 10:40:00,53.54,53.56,53.5,53.56,78095.0,50.4604,50.4792,50.4227,50.4792,78095.0
2021-06-24 10:45:00,53.55,53.57,53.55,53.56,25805.0,50.4698,50.4886,50.4698,50.4792,25805.0
2021-06-24 10:50:00,53.56,53.57,53.53,53.53,48885.0,50.4792,50.4886,50.4509,50.4509,48885.0
2021-06-24 10:55:00,53.52,53.56,53.5,53.55,53290.0,50.4415,50.4792,50.4227,50.4698,53290.0
2021-06-24 11:00:00,53.55,53.61,53.55,53.6,33120.0,50.4698,50.5263,50.4698,50.5169,33120.0
2021-06-24 11:05:00,53.6,53.6,53.59,53.6,37050.0,50.5169,50.5169,50.5075,50.5169,37050.0
2021-06-24 11:10:00,53.6,53.61,53.59,53.59,90435.0,50.5169,50.5263,50.5075,50.5075,90435.0
2021-06-24 11:15:00,53.59,53.59,53.54,53.56,21575.0,50.5075,50.5075,50.4604,50.4792,21575.0
2021-06-24 11:20:00,53.56,53.58,53.56,53.57,54840.0,50.4792,50.4981,50.4792,50.4886,54840.0
2021-06-24 11:25:00,53.57,53.59,53.55,53.59,93405.0,50.4886,50.5075,50.4698,50.5075,93405.0
2021-06-24 11:30:00,53.57,53.62,53.57,53.61,15610.0,50.4886,50.5358,50.4886,50.5263,15610.0
2021-06-24 11:35:00,53.61,53.62,53.58,53.62,27645.0,50.5263,50.5358,50.4981,50.5358,27645.0
2021-06-24 11:40:00,53.62,53.63,53.59,53.6,4910.0,50.5358,50.5452,50.5075,50.5169,4910.0
2021-06-24 11:45:00,53.61,53.61,53.59,53.59,15085.0,50.5263,50.5263,50.5075,50.5075,15085.0
2021-06-24 11:50:00,53.6,53.61,53.58,53.58,24980.0,50.5169,50.5263,50.4981,50.4981,24980.0
2021-06-24 11:55:00,53.59,53.59,53.56,53.57,15735.0,50.5075,50.5075,50.4792,50.4886,15735.0
2021-06-24 12:00:00,53.58,53.58,53.56,53.56,9405.0,50.4981,50.4981,50.4792,50.4792,9405.0
2021-06-24 12:05:00,53.56,53.57,53.55,53.55,5805.0,50.4792,50.4886,50.4698,50.4698,5805.0
2021-06-24 12:10:00,53.53,53.53,53.48,53.5,7845.0,50.4509,50.4509,50.4038,50.4227,7845.0
2021-06-24 12:15:00,53.51,53.52,53.51,53.51,25475.0,50.4321,50.4415,50.4321,50.4321,25475.0
2021-06-24 12:20:00,53.52,53.57,53.52,53.57,12560.0,50.4415,50.4886,50.4415,50.4886,12560.0
2021-06-24 12:25:00,53.57,53.58,53.56,53.58,24590.0,50.4886,50.4981,50.4792,50.4981,24590.0
2021-06-24 12:30:00,53.58,53.59,53.57,53.59,9860.0,50.4981,50.5075,50.4886,50.5075,9860.0
2021-06-24 12:35:00,53.59,53.61,53.59,53.61,5500.0,50.5075,50.5263,50.5075,50.5263,5500.0
2021-06-24 12:40:00,53.65,53.66,53.64,53.66,82325.0,50.564,50.5735,50.5546,50.5735,82325.0
2021-06-24 12:45:00,53.67,53.74,53.67,53.73,22370.0,50.5829,50.6489,50.5829,50.6394,22370.0
2021-06-24 12:50:00,53.72,53.74,53.72,53.74,12990.0,50.63,50.6489,50.63,50.6489,12990.0
2021-06-24 12:55:00,53.74,53.75,53.7,53.74,25850.0,50.6489,50.6583,50.6112,50.6489,25850.0
2021-06-24 13:00:00,53.73,53.75,53.72,53.75,10995.0,50.6394,50.6583,50.63,50.6583,10995.0
2021-06-24 13:05:00,53.75,53.77,53.75,53.76,4950.0,50.6583,50.6771,50.6583,50.6677,4950.0
2021-06-24 13:10:00,53.75,53.79,53.74,53.78,12640.0,50.6583,50.696,50.6489,50.6866,12640.0
2021-06-24 13:15:00,53.8,53.8,53.75,53.75,8530.0,50.7054,50.7054,50.6583,50.6583,8530.0
2021-06-24 13:20:00,53.75,53.75,53.73,53.74,67585.0,50.6583,50.6583,50.6394,50.6489,67585.0
2021-06-24 13:25:00,53.74,53.74,53.71,53.71,20910.0,50.6489,50.6489,50.6206,50.6206,20910.0
2021-06-24 13:30:00,53.71,53.74,53.71,53.74,3000.0,50.6206,50.6489,50.6206,50.6489,3000.0
2021-06-24 13:35:00,53.74,53.76,53.74,53.75,12870.0,50.6489,50.6677,50.6489,50.6583,12870.0
2021-06-24 13:40:00,53.76,53.77,53.75,53.75,19780.0,50.6677,50.6771,50.6583,50.6583,19780.0
2021-06-24 13:45:00,53.76,53.76,53.72,53.74,56815.0,50.6677,50.6677,50.63,50.6489,56815.0
2021-06-24 13:50:00,53.75,53.78,53.72,53.78,34645.0,50.6583,50.6866,50.63,50.6866,34645.0
2021-06-24 13:55:00,53.77,53.8,53.77,53.8,59700.0,50.6771,50.7054,50.6771,50.7054,59700.0
2021-06-24 14:00:00,53.8,53.83,53.79,53.81,26420.0,50.7054,50.7337,50.696,50.7148,26420.0
2021-06-24 14:05:00,53.82,53.83,53.81,53.82,30570.0,50.7243,50.7337,50.7148,50.7243,30570.0
2021-06-24 14:10:00,53.82,53.84,53.81,53.82,26005.0,50.7243,50.7431,50.7148,50.7243,26005.0
2021-06-24 14:15:00,53.82,53.84,53.82,53.83,12920.0,50.7243,50.7431,50.7243,50.7337,12920.0
2021-06-24 14:20:00,53.83,53.86,53.83,53.84,33115.0,50.7337,50.762,50.7337,50.7431,33115.0
2021-06-24 14:25:00,53.84,53.88,53.84,53.87,31180.0,50.7431,50.7808,50.7431,50.7714,31180.0
2021-06-24 14:30:00,53.88,53.88,53.87,53.87,15045.0,50.7808,50.7808,50.7714,50.7714,15045.0
2021-06-24 14:35:00,53.87,53.89,53.87,53.89,33960.0,50.7714,50.7902,50.7714,50.7902,33960.0
2021-06-24 14:40:00,53.88,53.89,53.86,53.89,88190.0,50.7808,50.7902,50.762,50.7902,88190.0
2021-06-24 14:45:00,53.89,53.9,53.86,53.87,72350.0,50.7902,50.7997,50.762,50.7714,72350.0
2021-06-24 14:50:00,53.87,53.88,53.85,53.87,23530.0,50.7714,50.7808,50.7525,50.7714,23530.0
2021-06-24 14:55:00,53.88,53.88,53.86,53.87,33270.0,50.7808,50.7808,50.762,50.7714,33270.0
2021-06-24 15:00:00,53.88,53.89,53.85,53.85,22140.0,50.7808,50.7902,50.7525,50.7525,22140.0
2021-06-24 15:05:00,53.85,53.87,53.85,53.86,35580.0,50.7525,50.7714,50.7525,50.762,35580.0
2021-06-24 15:10:00,53.85,53.91,53.85,53.91,38890.0,50.7525,50.8091,50.7525,50.8091,38890.0
2021-06-24 15:15:00,53.9,53.91,53.88,53.91,36610.0,50.7997,50.8091,50.7808,50.8091,36610.0
2021-06-24 15:20:00,53.91,53.91,53.85,53.85,22475.0,50.8091,50.8091,50.7525,50.7525,22475.0
2021-06-24 15:25:00,53.86,53.88,53.86,53.87,39760.0,50.762,50.7808,50.762,50.7714,39760.0
2021-06-24 15:30:00,53.88,53.89,53.85,53.88,35715.0,50.7808,50.7902,50.7525,50.7808,35715.0
2021-06-24 15:35:00,53.89,53.9,53.85,53.86,55705.0,50.7902,50.7997,50.7525,50.762,55705.0
2021-06-24 15:40:00,53.87,53.87,53.86,53.87,34465.0,50.7714,50.7714,50.762,50.7714,34465.0
2021-06-24 15:45:00,53.88,53.89,53.87,53.87,28220.0,50.7808,50.7902,50.7714,50.7714,28220.0
2021-06-24 15:50:00,53.86,53.91,53.86,53.88,51155.0,50.762,50.8091,50.762,50.7808,51155.0
2021-06-24 15:55:00,53.88,53.89,53.84,53.89,256090.0,50.7808,50.7902,50.7431,50.7902,256090.0
2021-06-25 09:30:00,54.06,54.08,53.94,53.94,254955.0,50.9505,50.9693,50.8374,50.8374,254955.0
2021-06-25 09:35:00,53.93,54.0,53.93,53.99,47945.0,50.8279,50.8939,50.8279,50.8845,47945.0
2021-06-25 09:40:00,54.01,54.07,54.01,54.04,190875.0,50.9033,50.9599,50.9033,50.9316,190875.0
2021-06-25 09:45:00,54.03,54.13,54.03,54.11,71065.0,50.9222,51.0164,50.9222,50.9976,71065.0
2021-06-25 09:50:00,54.12,54.17,54.11,54.11,73830.0,51.007,51.0541,50.9976,50.9976,73830.0
2021-06-25 09:55:00,54.11,54.15,54.08,54.11,112020.0,50.9976,51.0353,50.9693,50.9976,112020.0
2021-06-25 10:00:00,54.11,54.15,54.04,54.15,35010.0,50.9976,51.0353,50.9316,51.0353,35010.0
2021-06-25 10:05:00,54.17,54.23,54.17,54.23,10870.0,51.0541,51.1107,51.0541,51.1107,10870.0
2021-06-25 10:10:00,54.23,54.28,54.23,54.25,63955.0,51.1107,51.1578,51.1107,51.1295,63955.0
2021-06-25 10:15:00,54.27,54.31,54.27,54.31,10605.0,51.1484,51.1861,51.1484,51.1861,10605.0
2021-06-25 10:20:00,54.29,54.3,54.26,54.26,36025.0,51.1672,51.1766,51.1389,51.1389,36025.0
2021-06-25 10:25:00,54.25,54.26,54.19,54.23,37120.0,51.1295,51.1389,51.073,51.1107,37120.0
2021-06-25 10:30:00,54.24,54.26,54.22,54.23,24880.0,51.1201,51.1389,51.1013,51.1107,24880.0
2021-06-25 10:35:00,54.22,54.22,54.19,54.21,21595.0,51.1013,51.1013,51.073,51.0918,21595.0
2021-06-25 10:40:00,54.21,54.22,54.17,54.17,54955.0,51.0918,51.1013,51.0541,51.0541,54955.0
2021-06-25 10:45:00,54.18,54.23,54.18,54.23,12780.0,51.0636,51.1107,51.0636,51.1107,12780.0
2021-06-25 10:50:00,54.22,54.23,54.22,54.22,19575.0,51.1013,51.1107,51.1013,51.1013,19575.0
2021-06-25 10:55:00,54.21,54.23,54.18,54.18,23390.0,51.0918,51.1107,51.0636,51.0636,23390.0
2021-06-25 11:00:00,54.18,54.24,54.18,54.22,41020.0,51.0636,51.1201,51.0636,51.1013,41020.0
2021-06-25 11:05:00,54.23,54.23,54.19,54.21,6565.0,51.1107,51.1107,51.073,51.0918,6565.0
2021-06-25 11:10:00,54.2,54.23,54.2,54.22,35450.0,51.0824,51.1107,51.0824,51.1013,35450.0
2021-06-25 11:15:00,54.22,54.25,54.21,54.24,17090.0,51.1013,51.1295,51.0918,51.1201,17090.0
2021-06-25 11:20:00,54.23,54.24,54.22,54.23,13660.0,51.1107,51.1201,51.1013,51.1107,13660.0
2021-06-25 11:25:00,54.23,54.26,54.23,54.25,13130.0,51.1107,51.1389,51.1107,51.1295,13130.0
2021-06-25 11:30:00,54.25,54.25,54.22,54.22,62265.0,51.1295,51.1295,51.1013,51.1013,62265.0
2021-06-25 11:35:00,54.23,54.24,54.22,54.24,13500.0,51.1107,51.1201,51.1013,51.1201,13500.0
2021-06-25 11:40:00,54.24,54.24,54.21,54.21,13640.0,51.1201,51.1201,51.0918,51.0918,13640.0
2021-06-25 11:45:00,54.21,54.23,54.21,54.21,8815.0,51.0918,51.1107,51.0918,51.0918,8815.0
2021-06-25 11:50:00,54.21,54.22,54.2,54.22,30510.0,51.0918,51.1013,51.0824,51.1013,30510.0
2021-06-25 11:55:00,54.21,54.24,54.21,54.23,35195.0,51.0918,51.1201,51.0918,51.1107,35195.0
2021-06-25 12:00:00,54.23,54.27,54.23,54.27,16380.0,51.1107,51.1484,51.1107,51.1484,16380.0
2021-06-25 12:05:00,54.27,54.28,54.26,54.27,16025.0,51.1484,51.1578,51.1389,51.1484,16025.0
2021-06-25 12:10:00,54.26,54.26,54.24,54.25,31255.0,51.1389,51.1389,51.1201,51.1295,31255.0
2021-06-25 12:15:00,54.26,54.27,54.23,54.26,19510.0,51.1389,51.1484,51.1107,51.1389,19510.0
2021-06-25 12:20:00,54.26,54.28,54.25,54.25,6670.0,51.1389,51.1578,51.1295,51.1295,6670.0
2021-06-25 12:25:00,54.25,54.25,54.2,54.2,22205.0,51.1295,51.1295,51.0824,51.0824,22205.0
2021-06-25 12:30:00,54.2,54.24,54.2,54.24,5550.0,51.0824,51.1201,51.0824,51.1201,5550.0
2021-06-25 12:35:00,54.24,54.24,54.22,54.24,9570.0,51.1201,51.1201,51.1013,51.1201,9570.0
2021-06-25 12:40:00,54.24,54.25,54.23,54.24,12815.0,51.1201,51.1295,51.1107,51.1201,12815.0
2021-06-25 12:45:00,54.24,54.25,54.22,54.22,17990.0,51.1201,51.1295,51.1013,51.1013,17990.0
2021-06-25 12:50:00,54.23,54.23,54.21,54.21,22995.0,51.1107,51.1107,51.0918,51.0918,22995.0
2021-06-25 12:55:00,54.22,54.23,54.21,54.22,15520.0,51.1013,51.1107,51.0918,51.1013,15520.0
2021-06-25 13:00:00,54.22,54.22,54.2,54.21,20800.0,51.1013,51.1013,51.0824,51.0918,20800.0
2021-06-25 13:05:00,54.21,54.22,54.21,54.21,13305.0,51.0918,51.1013,51.0918,51.0918,13305.0
2021-06-25 13:10:00,54.21,54.21,54.19,54.19,18795.0,51.0918,51.0918,51.073,51.073,18795.0
2021-06-25 13:15:00,54.19,54.22,54.18,54.22,20640.0,51.073,51.1013,51.0636,51.1013,20640.0
2021-06-25 13:20:00,54.22,54.23,54.21,54.21,112825.0,51.1013,51.1107,51.0918,51.0918,112825.0
2021-06-25 13:25:00,54.2,54.21,54.19,54.21,20215.0,51.0824,51.0918,51.073,51.0918,20215.0
2021-06-25 13:30:00,54.2,54.21,54.18,54.19,26015.0,51.0824,51.0918,51.0636,51.073,26015.0
2021-06-25 13:35:00,54.2,54.21,54.19,54.2,7060.0,51.0824,51.0918,51.073,51.0824,7060.0
2021-06-25 13:40:00,54.2,54.24,54.2,54.24,36015.0,51.0824,51.1201,51.0824,51.1201,36015.0
2021-06-25 13:45:00,54.24,54.26,54.23,54.24,43460.0,51.1201,51.1389,51.1107,51.1201,43460.0
2021-06-25 13:50:00,54.23,54.25,54.23,54.24,16655.0,51.1107,51.1295,51.1107,51.1201,16655.0
2021-06-25 13:55:00,54.25,54.27,54.25,54.25,65355.0,51.1295,51.1484,51.1295,51.1295,65355.0
2021-06-25 14:00:00,54.25,54.26,54.24,54.26,34595.0,51.1295,51.1389,51.1201,51.1389,34595.0
2021-06-25 14:05:00,54.26,54.26,54.24,54.24,15015.0,51.1389,51.1389,51.1201,51.1201,15015.0
2021-06-25 14:10:00,54.24,54.26,54.24,54.25,15290.0,51.1201,51.1389,51.1201,51.1295,15290.0
2021-06-25 14:15:00,54.25,54.25,54.23,54.23,20725.0,51.1295,51.1295,51.1107,51.1107,20725.0
2021-06-25 14:20:00,54.23,54.25,54.23,54.25,15280.0,51.1107,51.1295,51.1107,51.1295,15280.0
2021-06-25 14:25:00,54.24,54.26,54.24,54.25,20390.0,51.1201,51.1389,51.1201,51.1295,20390.0
2021-06-25 14:30:00,54.25,54.28,54.24,54.28,19230.0,51.1295,51.1578,51.1201,51.1578,19230.0
2021-06-25 14:35:00,54.28,54.3,54.27,54.3,44145.0,51.1578,51.1766,51.1484,51.1766,44145.0
2021-06-25 14:40:00,54.3,54.32,54.28,54.29,71915.0,51.1766,51.1955,51.1578,51.1672,71915.0
2021-06-25 14:45:00,54.29,54.3,54.28,54.29,21850.0,51.1672,51.1766,51.1578,51.1672,21850.0
2021-06-25 14:50:00,54.29,54.3,54.28,54.29,23815.0,51.1672,51.1766,51.1578,51.1672,23815.0
2021-06-25 14:55:00,54.29,54.33,54.29,54.33,100005.0,51.1672,51.2049,51.1672,51.2049,100005.0
2021-06-25 15:00:00,54.34,54.36,54.33,54.35,38770.0,51.2143,51.2332,51.2049,51.2238,38770.0
2021-06-25 15:05:00,54.35,54.37,54.34,54.37,33000.0,51.2238,51.2426,51.2143,51.2426,33000.0
2021-06-25 15:10:00,54.37,54.39,54.37,54.39,29235.0,51.2426,51.2615,51.2426,51.2615,29235.0
2021-06-25 15:15:00,54.4,54.42,54.4,54.41,27450.0,51.2709,51.2897,51.2709,51.2803,27450.0
2021-06-25 15:20:00,54.4,54.4,54.37,54.38,45775.0,51.2709,51.2709,51.2426,51.252,45775.0
2021-06-25 15:25:00,54.38,54.4,54.38,54.38,16615.0,51.252,51.2709,51.252,51.252,16615.0
2021-06-25 15:30:00,54.38,54.38,54.35,54.35,29120.0,51.252,51.252,51.2238,51.2238,29120.0
2021-06-25 15:35:00,54.35,54.38,54.34,54.37,94735.0,51.2238,51.252,51.2143,51.2426,94735.0
2021-06-25 15:40:00,54.37,54.41,54.37,54.37,99410.0,51.2426,51.2803,51.2426,51.2426,99410.0
2021-06-25 15:45:00,54.37,54.39,54.36,54.38,51030.0,51.2426,51.2615,51.2332,51.252,51030.0
2021-06-25 15:50:00,54.37,54.43,54.35,54.36,200795.0,51.2426,51.2992,51.2238,51.2332,200795.0
2021-06-25 15:55:00,54.34,54.42,54.34,54.37,496980.0,51.2143,51.2897,51.2143,51.2426,496980.0
2021-06-28 09:30:00,54.41,54.42,54.14,54.14,204790.0,51.2803,51.2897,51.0259,51.0259,204790.0
2021-06-28 09:35:00,54.18,54.19,53.95,53.97,143645.0,51.0636,51.073,50.8468,50.8656,143645.0
2021-06-28 09:40:00,53.96,53.96,53.86,53.94,142205.0,50.8562,50.8562,50.762,50.8374,142205.0
2021-06-28 09:45:00,53.94,53.94,53.81,53.85,257500.0,50.8374,50.8374,50.7148,50.7525,257500.0
2021-06-28 09:50:00,53.83,53.91,53.83,53.9,51460.0,50.7337,50.8091,50.7337,50.7997,51460.0
2021-06-28 09:55:00,53.94,53.99,53.93,53.99,84245.0,50.8374,50.8845,50.8279,50.8845,84245.0
2021-06-28 10:00:00,53.99,53.99,53.91,53.92,241345.0,50.8845,50.8845,50.8091,50.8185,241345.0
2021-06-28 10:05:00,53.92,53.93,53.82,53.84,66740.0,50.8185,50.8279,50.7243,50.7431,66740.0
2021-06-28 10:10:00,53.84,53.84,53.78,53.81,26665.0,50.7431,50.7431,50.6866,50.7148,26665.0
2021-06-28 10:15:00,53.79,53.88,53.77,53.88,81470.0,50.696,50.7808,50.6771,50.7808,81470.0
2021-06-28 10:20:00,53.82,53.9,53.82,53.9,38185.0,50.7243,50.7997,50.7243,50.7997,38185.0
2021-06-28 10:25:00,53.89,53.89,53.86,53.87,34355.0,50.7902,50.7902,50.762,50.7714,34355.0
2021-06-28 10:30:00,53.87,53.87,53.84,53.84,53665.0,50.7714,50.7714,50.7431,50.7431,53665.0
2021-06-28 10:35:00,53.83,53.84,53.76,53.76,116975.0,50.7337,50.7431,50.6677,50.6677,116975.0
2021-06-28 10:40:00,53.75,53.82,53.74,53.81,20895.0,50.6583,50.7243,50.6489,50.7148,20895.0
2021-06-28 10:45:00,53.81,53.81,53.77,53.79,18505.0,50.7148,50.7148,50.6771,50.696,18505.0
2021-06-28 10:50:00,53.8,53.9,53.8,53.9,18255.0,50.7054,50.7997,50.7054,50.7997,18255.0
2021-06-28 10:55:00,53.89,53.91,53.88,53.89,20070.0,50.7902,50.8091,50.7808,50.7902,20070.0
2021-06-28 11:00:00,53.86,53.88,53.8,53.88,50420.0,50.762,50.7808,50.7054,50.7808,50420.0
2021-06-28 11:05:00,53.89,53.9,53.88,53.88,29245.0,50.7902,50.7997,50.7808,50.7808,29245.0
2021-06-28 11:10:00,53.86,53.9,53.85,53.89,91465.0,50.762,50.7997,50.7525,50.7902,91465.0
2021-06-28 11:15:00,53.88,53.88,53.84,53.87,10750.0,50.7808,50.7808,50.7431,50.7714,10750.0
2021-06-28 11:20:00,53.87,53.88,53.83,53.84,22425.0,50.7714,50.7808,50.7337,50.7431,22425.0
2021-06-28 11:25:00,53.83,53.85,53.77,53.78,101105.0,50.7337,50.7525,50.6771,50.6866,101105.0
2021-06-28 11:30:00,53.77,53.79,53.75,53.77,47965.0,50.6771,50.696,50.6583,50.6771,47965.0
2021-06-28 11:35:00,53.77,53.77,53.73,53.77,32900.0,50.6771,50.6771,50.6394,50.6771,32900.0
2021-06-28 11:40:00,53.76,53.76,53.73,53.76,24410.0,50.6677,50.6677,50.6394,50.6677,24410.0
2021-06-28 11:45:00,53.76,53.76,53.72,53.76,32640.0,50.6677,50.6677,50.63,50.6677,32640.0
2021-06-28 11:50:00,53.77,53.77,53.76,53.76,4230.0,50.6771,50.6771,50.6677,50.6677,4230.0
2021-06-28 11:55:00,53.76,53.82,53.76,53.82,14865.0,50.6677,50.7243,50.6677,50.7243,14865.0
2021-06-28 12:00:00,53.82,53.85,53.82,53.83,52285.0,50.7243,50.7525,50.7243,50.7337,52285.0
2021-06-28 12:05:00,53.84,53.84,53.78,53.8,49090.0,50.7431,50.7431,50.6866,50.7054,49090.0
2021-06-28 12:10:00,53.81,53.81,53.74,53.76,53465.0,50.7148,50.7148,50.6489,50.6677,53465.0
2021-06-28 12:15:00,53.76,53.77,53.73,53.75,69030.0,50.6677,50.6771,50.6394,50.6583,69030.0
2021-06-28 12:20:00,53.74,53.74,53.68,53.72,77445.0,50.6489,50.6489,50.5923,50.63,77445.0
2021-06-28 12:25:00,53.72,53.72,53.66,53.67,18455.0,50.63,50.63,50.5735,50.5829,18455.0
2021-06-28 12:30:00,53.67,53.68,53.63,53.68,58275.0,50.5829,50.5923,50.5452,50.5923,58275.0
2021-06-28 12:35:00,53.67,53.67,53.63,53.65,36325.0,50.5829,50.5829,50.5452,50.564,36325.0
2021-06-28 12:40:00,53.64,53.66,53.62,53.64,22660.0,50.5546,50.5735,50.5358,50.5546,22660.0
2021-06-28 12:45:00,53.65,53.69,53.63,53.69,19525.0,50.564,50.6017,50.5452,50.6017,19525.0
2021-06-28 12:50:00,53.69,53.7,53.67,53.68,79240.0,50.6017,50.6112,50.5829,50.5923,79240.0
2021-06-28 12:55:00,53.66,53.7,53.65,53.69,55435.0,50.5735,50.6112,50.564,50.6017,55435.0
2021-06-28 13:00:00,53.68,53.69,53.63,53.65,14285.0,50.5923,50.6017,50.5452,50.564,14285.0
2021-06-28 13:05:00,53.65,53.68,53.64,53.68,24335.0,50.564,50.5923,50.5546,50.5923,24335.0
2021-06-28 13:10:00,53.65,53.65,53.6,53.61,63065.0,50.564,50.564,50.5169,50.5263,63065.0
2021-06-28 13:15:00,53.61,53.64,53.61,53.64,34710.0,50.5263,50.5546,50.5263,50.5546,34710.0
2021-06-28 13:20:00,53.65,53.67,53.64,53.65,23315.0,50.564,50.5829,50.5546,50.564,23315.0
2021-06-28 13:25:00,53.63,53.63,53.55,53.55,18645.0,50.5452,50.5452,50.4698,50.4698,18645.0
2021-06-28 13:30:00,53.57,53.62,53.57,53.61,29735.0,50.4886,50.5358,50.4886,50.5263,29735.0
2021-06-28 13:35:00,53.62,53.64,53.61,53.62,31355.0,50.5358,50.5546,50.5263,50.5358,31355.0
2021-06-28 13:40:00,53.62,53.65,53.62,53.65,30125.0,50.5358,50.564,50.5358,50.564,30125.0
2021-06-28 13:45:00,53.65,53.68,53.65,53.68,16130.0,50.564,50.5923,50.564,50.5923,16130.0
2021-06-28 13:50:00,53.69,53.71,53.69,53.71,41920.0,50.6017,50.6206,50.6017,50.6206,41920.0
2021-06-28 13:55:00,53.69,53.73,53.69,53.73,6880.0,50.6017,50.6394,50.6017,50.6394,6880.0
2021-06-28 14:00:00,53.73,53.78,53.73,53.78,49305.0,50.6394,50.6866,50.6394,50.6866,49305.0
2021-06-28 14:05:00,53.79,53.81,53.79,53.79,9425.0,50.696,50.7148,50.696,50.696,9425.0
2021-06-28 14:10:00,53.79,53.81,53.79,53.8,16985.0,50.696,50.7148,50.696,50.7054,16985.0
2021-06-28 14:15:00,53.8,53.81,53.8,53.81,14895.0,50.7054,50.7148,50.7054,50.7148,14895.0
2021-06-28 14:20:00,53.82,53.84,53.81,53.84,6680.0,50.7243,50.7431,50.7148,50.7431,6680.0
2021-06-28 14:25:00,53.84,53.85,53.82,53.82,35605.0,50.7431,50.7525,50.7243,50.7243,35605.0
2021-06-28 14:30:00,53.82,53.83,53.8,53.81,25940.0,50.7243,50.7337,50.7054,50.7148,25940.0
2021-06-28 14:35:00,53.78,53.8,53.78,53.8,17420.0,50.6866,50.7054,50.6866,50.7054,17420.0
2021-06-28 14:40:00,53.8,53.83,53.8,53.8,26860.0,50.7054,50.7337,50.7054,50.7054,26860.0
2021-06-28 14:45:00,53.8,53.81,53.78,53.79,13105.0,50.7054,50.7148,50.6866,50.696,13105.0
2021-06-28 14:50:00,53.8,53.8,53.75,53.76,31900.0,50.7054,50.7054,50.6583,50.6677,31900.0
2021-06-28 14:55:00,53.75,53.76,53.74,53.75,10605.0,50.6583,50.6677,50.6489,50.6583,10605.0
2021-06-28 15:00:00,53.75,53.78,53.74,53.76,28675.0,50.6583,50.6866,50.6489,50.6677,28675.0
2021-06-28 15:05:00,53.74,53.75,53.73,53.74,17185.0,50.6489,50.6583,50.6394,50.6489,17185.0
2021-06-28 15:10:00,53.74,53.78,53.72,53.77,42260.0,50.6489,50.6866,50.63,50.6771,42260.0
2021-06-28 15:15:00,53.77,53.8,53.76,53.79,10600.0,50.6771,50.7054,50.6677,50.696,10600.0
2021-06-28 15:20:00,53.8,53.82,53.8,53.81,23340.0,50.7054,50.7243,50.7054,50.7148,23340.0
2021-06-28 15:25:00,53.82,53.83,53.81,53.83,24095.0,50.7243,50.7337,50.7148,50.7337,24095.0
2021-06-28 15:30:00,53.84,53.84,53.81,53.82,14700.0,50.7431,50.7431,50.7148,50.7243,14700.0
2021-06-28 15:35:00,53.81,53.84,53.8,53.8,90375.0,50.7148,50.7431,50.7054,50.7054,90375.0
2021-06-28 15:40:00,53.81,53.82,53.79,53.8,8640.0,50.7148,50.7243,50.696,50.7054,8640.0
2021-06-28 15:45:00,53.81,53.82,53.79,53.8,15040.0,50.7148,50.7243,50.696,50.7054,15040.0
2021-06-28 15:50:00,53.8,53.86,53.8,53.86,94960.0,50.7054,50.762,50.7054,50.762,94960.0
2021-06-28 15:55:00,53.85,53.86,53.8,53.81,155200.0,50.7525,50.762,50.7054,50.7148,155200.0
2021-06-29 09:30:00,53.97,54.14,53.97,54.07,208270.0,50.8656,51.0259,50.8656,50.9599,208270.0
2021-06-29 09:35:00,54.1,54.13,54.06,54.08,82105.0,50.9882,51.0164,50.9505,50.9693,82105.0
2021-06-29 09:40:00,54.09,54.1,53.95,53.97,161070.0,50.9787,50.9882,50.8468,50.8656,161070.0
2021-06-29 09:45:00,53.97,54.07,53.97,54.0,149245.0,50.8656,50.9599,50.8656,50.8939,149245.0
2021-06-29 09:50:00,53.99,54.03,53.99,54.0,133340.0,50.8845,50.9222,50.8845,50.8939,133340.0
2021-06-29 09:55:00,54.01,54.05,54.0,54.05,77120.0,50.9033,50.941,50.8939,50.941,77120.0
2021-06-29 10:00:00,54.05,54.07,53.98,54.02,118435.0,50.941,50.9599,50.8751,50.9128,118435.0
2021-06-29 10:05:00,54.05,54.05,54.0,54.02,31055.0,50.941,50.941,50.8939,50.9128,31055.0
2021-06-29 10:10:00,54.03,54.04,54.0,54.01,46335.0,50.9222,50.9316,50.8939,50.9033,46335.0
2021-06-29 10:15:00,54.01,54.07,53.99,54.07,28330.0,50.9033,50.9599,50.8845,50.9599,28330.0
2021-06-29 10:20:00,54.08,54.1,54.06,54.09,17350.0,50.9693,50.9882,50.9505,50.9787,17350.0
2021-06-29 10:25:00,54.11,54.12,54.08,54.11,58650.0,50.9976,51.007,50.9693,50.9976,58650.0
2021-06-29 10:30:00,54.11,54.17,54.11,54.15,55435.0,50.9976,51.0541,50.9976,51.0353,55435.0
2021-06-29 10:35:00,54.15,54.17,54.07,54.08,151975.0,51.0353,51.0541,50.9599,50.9693,151975.0
2021-06-29 10:40:00,54.07,54.09,54.07,54.07,17920.0,50.9599,50.9787,50.9599,50.9599,17920.0
2021-06-29 10:45:00,54.07,54.07,54.0,54.02,39890.0,50.9599,50.9599,50.8939,50.9128,39890.0
2021-06-29 10:50:00,54.02,54.06,54.02,54.05,48160.0,50.9128,50.9505,50.9128,50.941,48160.0
2021-06-29 10:55:00,54.05,54.07,54.01,54.02,88645.0,50.941,50.9599,50.9033,50.9128,88645.0
2021-06-29 11:00:00,54.02,54.07,54.01,54.07,21075.0,50.9128,50.9599,50.9033,50.9599,21075.0
2021-06-29 11:05:00,54.07,54.09,54.06,54.09,21070.0,50.9599,50.9787,50.9505,50.9787,21070.0
2021-06-29 11:10:00,54.08,54.11,54.08,54.09,15725.0,50.9693,50.9976,50.9693,50.9787,15725.0
2021-06-29 11:15:00,54.11,54.15,54.1,54.15,14140.0,50.9976,51.0353,50.9882,51.0353,14140.0
2021-06-29 11:20:00,54.15,54.17,54.14,54.15,27995.0,51.0353,51.0541,51.0259,51.0353,27995.0
2021-06-29 11:25:00,54.15,54.16,54.13,54.13,41225.0,51.0353,51.0447,51.0164,51.0164,41225.0
2021-06-29 11:30:00,54.13,54.14,54.06,54.06,34775.0,51.0164,51.0259,50.9505,50.9505,34775.0
2021-06-29 11:35:00,54.06,54.06,54.01,54.01,18105.0,50.9505,50.9505,50.9033,50.9033,18105.0
2021-06-29 11:40:00,54.01,54.01,53.97,53.97,23785.0,50.9033,50.9033,50.8656,50.8656,23785.0
2021-06-29 11:45:00,54.0,54.02,53.94,53.94,8430.0,50.8939,50.9128,50.8374,50.8374,8430.0
2021-06-29 11:50:00,53.93,53.97,53.93,53.95,20745.0,50.8279,50.8656,50.8279,50.8468,20745.0
2021-06-29 11:55:00,53.97,54.0,53.96,53.98,41425.0,50.8656,50.8939,50.8562,50.8751,41425.0
2021-06-29 12:00:00,53.98,53.98,53.94,53.95,9405.0,50.8751,50.8751,50.8374,50.8468,9405.0
2021-06-29 12:05:00,53.96,53.96,53.93,53.94,13445.0,50.8562,50.8562,50.8279,50.8374,13445.0
2021-06-29 12:10:00,53.94,53.96,53.93,53.94,24775.0,50.8374,50.8562,50.8279,50.8374,24775.0
2021-06-29 12:15:00,53.93,53.96,53.92,53.94,100650.0,50.8279,50.8562,50.8185,50.8374,100650.0
2021-06-29 12:20:00,53.93,53.94,53.91,53.92,50985.0,50.8279,50.8374,50.8091,50.8185,50985.0
2021-06-29 12:25:00,53.91,53.91,53.89,53.9,5905.0,50.8091,50.8091,50.7902,50.7997,5905.0
2021-06-29 12:30:00,53.87,53.89,53.85,53.87,21580.0,50.7714,50.7902,50.7525,50.7714,21580.0
2021-06-29 12:35:00,53.85,53.87,53.85,53.87,7155.0,50.7525,50.7714,50.7525,50.7714,7155.0
2021-06-29 12:40:00,53.88,53.88,53.86,53.86,12780.0,50.7808,50.7808,50.762,50.762,12780.0
2021-06-29 12:45:00,53.86,53.87,53.85,53.87,3970.0,50.762,50.7714,50.7525,50.7714,3970.0
2021-06-29 12:50:00,53.86,53.87,53.85,53.85,56690.0,50.762,50.7714,50.7525,50.7525,56690.0
2021-06-29 12:55:00,53.84,53.84,53.83,53.84,3325.0,50.7431,50.7431,50.7337,50.7431,3325.0
2021-06-29 13:00:00,53.83,53.85,53.82,53.82,20000.0,50.7337,50.7525,50.7243,50.7243,20000.0
2021-06-29 13:05:00,53.82,53.84,53.82,53.82,16280.0,50.7243,50.7431,50.7243,50.7243,16280.0
2021-06-29 13:10:00,53.82,53.82,53.8,53.81,6895.0,50.7243,50.7243,50.7054,50.7148,6895.0
2021-06-29 13:15:00,53.81,53.81,53.78,53.79,9055.0,50.7148,50.7148,50.6866,50.696,9055.0
2021-06-29 13:20:00,53.79,53.81,53.79,53.79,28315.0,50.696,50.7148,50.696,50.696,28315.0
2021-06-29 13:25:00,53.79,53.8,53.79,53.8,26135.0,50.696,50.7054,50.696,50.7054,26135.0
2021-06-29 13:30:00,53.8,53.8,53.77,53.77,20710.0,50.7054,50.7054,50.6771,50.6771,20710.0
2021-06-29 13:35:00,53.79,53.79,53.76,53.76,6250.0,50.696,50.696,50.6677,50.6677,6250.0
2021-06-29 13:40:00,53.75,53.78,53.75,53.78,12965.0,50.6583,50.6866,50.6583,50.6866,12965.0
2021-06-29 13:45:00,53.79,53.81,53.79,53.79,57765.0,50.696,50.7148,50.696,50.696,57765.0
2021-06-29 13:50:00,53.79,53.8,53.78,53.8,16215.0,50.696,50.7054,50.6866,50.7054,16215.0
2021-06-29 13:55:00,53.8,53.81,53.78,53.81,12525.0,50.7054,50.7148,50.6866,50.7148,12525.0
2021-06-29 14:00:00,53.79,53.79,53.76,53.76,33855.0,50.696,50.696,50.6677,50.6677,33855.0
2021-06-29 14:05:00,53.77,53.81,53.77,53.81,11185.0,50.6771,50.7148,50.6771,50.7148,11185.0
2021-06-29 14:10:00,53.81,53.82,53.79,53.79,24185.0,50.7148,50.7243,50.696,50.696,24185.0
2021-06-29 14:15:00,53.8,53.8,53.77,53.77,17875.0,50.7054,50.7054,50.6771,50.6771,17875.0
2021-06-29 14:20:00,53.77,53.78,53.76,53.77,21250.0,50.6771,50.6866,50.6677,50.6771,21250.0
2021-06-29 14:25:00,53.77,53.78,53.76,53.76,11295.0,50.6771,50.6866,50.6677,50.6677,11295.0
2021-06-29 14:30:00,53.75,53.77,53.72,53.73,35710.0,50.6583,50.6771,50.63,50.6394,35710.0
2021-06-29 14:35:00,53.72,53.72,53.69,53.69,41005.0,50.63,50.63,50.6017,50.6017,41005.0
2021-06-29 14:40:00,53.69,53.69,53.67,53.68,11500.0,50.6017,50.6017,50.5829,50.5923,11500.0
2021-06-29 14:45:00,53.68,53.68,53.64,53.67,54740.0,50.5923,50.5923,50.5546,50.5829,54740.0
2021-06-29 14:50:00,53.67,53.68,53.65,53.68,4060.0,50.5829,50.5923,50.564,50.5923,4060.0
2021-06-29 14:55:00,53.67,53.72,53.67,53.72,220535.0,50.5829,50.63,50.5829,50.63,220535.0
2021-06-29 15:00:00,53.71,53.74,53.71,53.71,225880.0,50.6206,50.6489,50.6206,50.6206,225880.0
2021-06-29 15:05:00,53.71,53.75,53.71,53.74,86290.0,50.6206,50.6583,50.6206,50.6489,86290.0
2021-06-29 15:10:00,53.73,53.8,53.73,53.79,71225.0,50.6394,50.7054,50.6394,50.696,71225.0
2021-06-29 15:15:00,53.79,53.8,53.77,53.79,94250.0,50.696,50.7054,50.6771,50.696,94250.0
2021-06-29 15:20:00,53.78,53.79,53.76,53.78,40995.0,50.6866,50.696,50.6677,50.6866,40995.0
2021-06-29 15:25:00,53.79,53.8,53.78,53.78,13520.0,50.696,50.7054,50.6866,50.6866,13520.0
2021-06-29 15:30:00,53.77,53.77,53.74,53.77,59605.0,50.6771,50.6771,50.6489,50.6771,59605.0
2021-06-29 15:35:00,53.76,53.76,53.74,53.76,16965.0,50.6677,50.6677,50.6489,50.6677,16965.0
2021-06-29 15:40:00,53.77,53.77,53.75,53.76,68875.0,50.6771,50.6771,50.6583,50.6677,68875.0
2021-06-29 15:45:00,53.76,53.77,53.74,53.76,82915.0,50.6677,50.6771,50.6489,50.6677,82915.0
2021-06-29 15:50:00,53.75,53.78,53.74,53.76,109255.0,50.6583,50.6866,50.6489,50.6677,109255.0
2021-06-29 15:55:00,53.76,53.76,53.72,53.75,483100.0,50.6677,50.6677,50.63,50.6583,483100.0
2021-06-30 09:30:00,53.64,53.73,53.64,53.64,302210.0,50.5546,50.6394,50.5546,50.5546,302210.0
2021-06-30 09:35:00,53.62,53.68,53.61,53.65,95100.0,50.5358,50.5923,50.5263,50.564,95100.0
2021-06-30 09:40:00,53.77,53.8,53.75,53.77,44040.0,50.6771,50.7054,50.6583,50.6771,44040.0
2021-06-30 09:45:00,53.76,53.76,53.59,53.62,75425.0,50.6677,50.6677,50.5075,50.5358,75425.0
2021-06-30 09:50:00,53.63,53.71,53.63,53.71,90325.0,50.5452,50.6206,50.5452,50.6206,90325.0
2021-06-30 09:55:00,53.71,53.74,53.68,53.72,66915.0,50.6206,50.6489,50.5923,50.63,66915.0
2021-06-30 10:00:00,53.73,53.78,53.73,53.77,50400.0,50.6394,50.6866,50.6394,50.6771,50400.0
2021-06-30 10:05:00,53.77,53.79,53.74,53.75,116300.0,50.6771,50.696,50.6489,50.6583,116300.0
2021-06-30 10:10:00,53.75,53.79,53.74,53.74,69085.0,50.6583,50.696,50.6489,50.6489,69085.0
2021-06-30 10:15:00,53.74,53.74,53.7,53.72,34915.0,50.6489,50.6489,50.6112,50.63,34915.0
2021-06-30 10:20:00,53.7,53.75,53.7,53.75,19975.0,50.6112,50.6583,50.6112,50.6583,19975.0
2021-06-30 10:25:00,53.74,53.75,53.71,53.72,58970.0,50.6489,50.6583,50.6206,50.63,58970.0
2021-06-30 10:30:00,53.72,53.8,53.72,53.8,17055.0,50.63,50.7054,50.63,50.7054,17055.0
2021-06-30 10:35:00,53.78,53.8,53.72,53.76,163975.0,50.6866,50.7054,50.63,50.6677,163975.0
2021-06-30 10:40:00,53.76,53.76,53.71,53.74,76785.0,50.6677,50.6677,50.6206,50.6489,76785.0
2021-06-30 10:45:00,53.73,53.77,53.73,53.77,3734840.0,50.6394,50.6771,50.6394,50.6771,3734840.0
2021-06-30 10:50:00,53.75,53.75,53.67,53.67,87855.0,50.6583,50.6583,50.5829,50.5829,87855.0
2021-06-30 10:55:00,53.66,53.71,53.65,53.68,32695.0,50.5735,50.6206,50.564,50.5923,32695.0
2021-06-30 11:00:00,53.68,53.69,53.61,53.64,56470.0,50.5923,50.6017,50.5263,50.5546,56470.0
2021-06-30 11:05:00,53.63,53.64,53.61,53.64,20825.0,50.5452,50.5546,50.5263,50.5546,20825.0
2021-06-30 11:10:00,53.63,53.63,53.61,53.62,106120.0,50.5452,50.5452,50.5263,50.5358,106120.0
2021-06-30 11:15:00,53.62,53.63,53.62,53.63,42685.0,50.5358,50.5452,50.5358,50.5452,42685.0
2021-06-30 11:20:00,53.63,53.7,53.63,53.69,13280.0,50.5452,50.6112,50.5452,50.6017,13280.0
2021-06-30 11:25:00,53.69,53.7,53.65,53.66,29520.0,50.6017,50.6112,50.564,50.5735,29520.0
2021-06-30 11:30:00,53.67,53.71,53.67,53.68,56860.0,50.5829,50.6206,50.5829,50.5923,56860.0
2021-06-30 11:35:00,53.69,53.72,53.68,53.72,27895.0,50.6017,50.63,50.5923,50.63,27895.0
2021-06-30 11:40:00,53.72,53.73,53.72,53.72,2915.0,50.63,50.6394,50.63,50.63,2915.0
2021-06-30 11:45:00,53.73,53.73,53.68,53.68,96120.0,50.6394,50.6394,50.5923,50.5923,96120.0
2021-06-30 11:50:00,53.68,53.71,53.68,53.71,11770.0,50.5923,50.6206,50.5923,50.6206,11770.0
2021-06-30 11:55:00,53.71,53.73,53.71,53.72,21700.0,50.6206,50.6394,50.6206,50.63,21700.0
2021-06-30 12:00:00,53.72,53.75,53.71,53.75,39580.0,50.63,50.6583,50.6206,50.6583,39580.0
2021-06-30 12:05:00,53.75,53.76,53.74,53.74,20305.0,50.6583,50.6677,50.6489,50.6489,20305.0
2021-06-30 12:10:00,53.75,53.78,53.74,53.77,53740.0,50.6583,50.6866,50.6489,50.6771,53740.0
2021-06-30 12:15:00,53.76,53.78,53.75,53.77,40310.0,50.6677,50.6866,50.6583,50.6771,40310.0
2021-06-30 12:20:00,53.77,53.8,53.77,53.79,51745.0,50.6771,50.7054,50.6771,50.696,51745.0
2021-06-30 12:25:00,53.79,53.82,53.78,53.81,23630.0,50.696,50.7243,50.6866,50.7148,23630.0
2021-06-30 12:30:00,53.81,53.87,53.81,53.87,85350.0,50.7148,50.7714,50.7148,50.7714,85350.0
2021-06-30 12:35:00,53.87,53.88,53.84,53.84,64915.0,50.7714,50.7808,50.7431,50.7431,64915.0
2021-06-30 12:40:00,53.84,53.84,53.81,53.83,40010.0,50.7431,50.7431,50.7148,50.7337,40010.0
2021-06-30 12:45:00,53.83,53.84,53.83,53.83,12780.0,50.7337,50.7431,50.7337,50.7337,12780.0
2021-06-30 12:50:00,53.81,53.81,53.78,53.79,20780.0,50.7148,50.7148,50.6866,50.696,20780.0
2021-06-30 12:55:00,53.79,53.8,53.76,53.77,9620.0,50.696,50.7054,50.6677,50.6771,9620.0
2021-06-30 13:00:00,53.76,53.77,53.75,53.76,13225.0,50.6677,50.6771,50.6583,50.6677,13225.0
2021-06-30 13:05:00,53.75,53.77,53.74,53.77,7725.0,50.6583,50.6771,50.6489,50.6771,7725.0
2021-06-30 13:10:00,53.76,53.76,53.74,53.74,17000.0,50.6677,50.6677,50.6489,50.6489,17000.0
2021-06-30 13:15:00,53.74,53.74,53.72,53.73,14375.0,50.6489,50.6489,50.63,50.6394,14375.0
2021-06-30 13:20:00,53.7,53.72,53.69,53.7,8020.0,50.6112,50.63,50.6017,50.6112,8020.0
2021-06-30 13:25:00,53.7,53.72,53.7,53.71,12530.0,50.6112,50.63,50.6112,50.6206,12530.0
2021-06-30 13:30:00,53.72,53.72,53.68,53.68,34410.0,50.63,50.63,50.5923,50.5923,34410.0
2021-06-30 13:35:00,53.68,53.69,53.68,53.68,28975.0,50.5923,50.6017,50.5923,50.5923,28975.0
2021-06-30 13:40:00,53.68,53.7,53.66,53.69,9800.0,50.5923,50.6112,50.5735,50.6017,9800.0
2021-06-30 13:45:00,53.69,53.7,53.69,53.7,3145.0,50.6017,50.6112,50.6017,50.6112,3145.0
2021-06-30 13:50:00,53.69,53.72,53.69,53.71,30560.0,50.6017,50.63,50.6017,50.6206,30560.0
2021-06-30 13:55:00,53.71,53.72,53.7,53.72,17710.0,50.6206,50.63,50.6112,50.63,17710.0
2021-06-30 14:00:00,53.72,53.73,53.71,53.73,14795.0,50.63,50.6394,50.6206,50.6394,14795.0
2021-06-30 14:05:00,53.73,53.74,53.71,53.71,28975.0,50.6394,50.6489,50.6206,50.6206,28975.0
2021-06-30 14:10:00,53.72,53.75,53.71,53.75,70855.0,50.63,50.6583,50.6206,50.6583,70855.0
2021-06-30 14:15:00,53.75,53.79,53.74,53.78,49505.0,50.6583,50.696,50.6489,50.6866,49505.0
2021-06-30 14:20:00,53.78,53.79,53.76,53.76,29095.0,50.6866,50.696,50.6677,50.6677,29095.0
2021-06-30 14:25:00,53.77,53.79,53.77,53.77,34565.0,50.6771,50.696,50.6771,50.6771,34565.0
2021-06-30 14:30:00,53.77,53.79,53.77,53.79,49720.0,50.6771,50.696,50.6771,50.696,49720.0
2021-06-30 14:35:00,53.79,53.8,53.77,53.8,20730.0,50.696,50.7054,50.6771,50.7054,20730.0
2021-06-30 14:40:00,53.8,53.81,53.79,53.79,37430.0,50.7054,50.7148,50.696,50.696,37430.0
2021-06-30 14:45:00,53.79,53.81,53.79,53.8,24815.0,50.696,50.7148,50.696,50.7054,24815.0
2021-06-30 14:50:00,53.8,53.82,53.79,53.8,81380.0,50.7054,50.7243,50.696,50.7054,81380.0
2021-06-30 14:55:00,53.8,53.86,53.8,53.84,65475.0,50.7054,50.762,50.7054,50.7431,65475.0
2021-06-30 15:00:00,53.85,53.85,53.8,53.8,46995.0,50.7525,50.7525,50.7054,50.7054,46995.0
2021-06-30 15:05:00,53.81,53.81,53.77,53.77,77145.0,50.7148,50.7148,50.6771,50.6771,77145.0
2021-06-30 15:10:00,53.78,53.8,53.77,53.77,49335.0,50.6866,50.7054,50.6771,50.6771,49335.0
2021-06-30 15:15:00,53.77,53.79,53.76,53.76,29380.0,50.6771,50.696,50.6677,50.6677,29380.0
2021-06-30 15:20:00,53.77,53.82,53.77,53.81,63920.0,50.6771,50.7243,50.6771,50.7148,63920.0
2021-06-30 15:25:00,53.8,53.82,53.8,53.81,89780.0,50.7054,50.7243,50.7054,50.7148,89780.0
2021-06-30 15:30:00,53.8,53.81,53.77,53.79,116430.0,50.7054,50.7148,50.6771,50.696,116430.0
2021-06-30 15:35:00,53.8,53.81,53.78,53.81,74570.0,50.7054,50.7148,50.6866,50.7148,74570.0
2021-06-30 15:40:00,53.81,53.84,53.79,53.81,149235.0,50.7148,50.7431,50.696,50.7148,149235.0
2021-06-30 15:45:00,53.82,53.87,53.81,53.82,33370.0,50.7243,50.7714,50.7148,50.7243,33370.0
2021-06-30 15:50:00,53.82,53.83,53.78,53.8,124930.0,50.7243,50.7337,50.6866,50.7054,124930.0
2021-06-30 15:55:00,53.81,53.83,53.74,53.74,675170.0,50.7148,50.7337,50.6489,50.6489,675170.0
2021-07-01 09:30:00,54.04,54.07,53.99,54.0,81805.0,50.9316,50.9599,50.8845,50.8939,81805.0
2021-07-01 09:35:00,53.99,53.99,53.91,53.94,87765.0,50.8845,50.8845,50.8091,50.8374,87765.0
2021-07-01 09:40:00,53.93,54.02,53.91,54.02,59270.0,50.8279,50.9128,50.8091,50.9128,59270.0
2021-07-01 09:45:00,54.04,54.06,54.0,54.01,102230.0,50.9316,50.9505,50.8939,50.9033,102230.0
2021-07-01 09:50:00,54.02,54.05,53.96,54.04,63850.0,50.9128,50.941,50.8562,50.9316,63850.0
2021-07-01 09:55:00,54.04,54.04,53.96,54.0,181410.0,50.9316,50.9316,50.8562,50.8939,181410.0
2021-07-01 10:00:00,54.01,54.01,53.94,54.0,48570.0,50.9033,50.9033,50.8374,50.8939,48570.0
2021-07-01 10:05:00,54.01,54.16,53.99,54.15,49440.0,50.9033,51.0447,50.8845,51.0353,49440.0
2021-07-01 10:10:00,54.17,54.21,54.12,54.21,53070.0,51.0541,51.0918,51.007,51.0918,53070.0
2021-07-01 10:15:00,54.22,54.29,54.22,54.29,177485.0,51.1013,51.1672,51.1013,51.1672,177485.0
2021-07-01 10:20:00,54.27,54.29,54.22,54.24,46045.0,51.1484,51.1672,51.1013,51.1201,46045.0
2021-07-01 10:25:00,54.25,54.25,54.2,54.21,37825.0,51.1295,51.1295,51.0824,51.0918,37825.0
2021-07-01 10:30:00,54.23,54.23,54.17,54.2,65940.0,51.1107,51.1107,51.0541,51.0824,65940.0
2021-07-01 10:35:00,54.19,54.2,54.15,54.2,62375.0,51.073,51.0824,51.0353,51.0824,62375.0
2021-07-01 10:40:00,54.18,54.2,54.16,54.2,94155.0,51.0636,51.0824,51.0447,51.0824,94155.0
2021-07-01 10:45:00,54.19,54.21,54.15,54.16,76580.0,51.073,51.0918,51.0353,51.0447,76580.0
2021-07-01 10:50:00,54.17,54.23,54.17,54.19,102990.0,51.0541,51.1107,51.0541,51.073,102990.0
2021-07-01 10:55:00,54.2,54.21,54.12,54.12,37570.0,51.0824,51.0918,51.007,51.007,37570.0
2021-07-01 11:00:00,54.11,54.2,54.11,54.19,48580.0,50.9976,51.0824,50.9976,51.073,48580.0
2021-07-01 11:05:00,54.2,54.24,54.2,54.22,34655.0,51.0824,51.1201,51.0824,51.1013,34655.0
2021-07-01 11:10:00,54.21,54.22,54.15,54.16,43935.0,51.0918,51.1013,51.0353,51.0447,43935.0
2021-07-01 11:15:00,54.17,54.19,54.09,54.11,61890.0,51.0541,51.073,50.9787,50.9976,61890.0
2021-07-01 11:20:00,54.1,54.12,54.09,54.1,35640.0,50.9882,51.007,50.9787,50.9882,35640.0
2021-07-01 11:25:00,54.1,54.19,54.1,54.18,61780.0,50.9882,51.073,50.9882,51.0636,61780.0
2021-07-01 11:30:00,54.19,54.23,54.19,54.21,211970.0,51.073,51.1107,51.073,51.0918,211970.0
2021-07-01 11:35:00,54.22,54.23,54.2,54.21,56335.0,51.1013,51.1107,51.0824,51.0918,56335.0
2021-07-01 11:40:00,54.2,54.23,54.2,54.23,14900.0,51.0824,51.1107,51.0824,51.1107,14900.0
2021-07-01 11:45:00,54.23,54.23,54.2,54.23,40875.0,51.1107,51.1107,51.0824,51.1107,40875.0
2021-07-01 11:50:00,54.24,54.27,54.24,54.26,30820.0,51.1201,51.1484,51.1201,51.1389,30820.0
2021-07-01 11:55:00,54.26,54.26,54.2,54.2,20625.0,51.1389,51.1389,51.0824,51.0824,20625.0
2021-07-01 12:00:00,54.2,54.22,54.19,54.21,15005.0,51.0824,51.1013,51.073,51.0918,15005.0
2021-07-01 12:05:00,54.21,54.22,54.2,54.22,8090.0,51.0918,51.1013,51.0824,51.1013,8090.0
2021-07-01 12:10:00,54.23,54.24,54.18,54.18,18420.0,51.1107,51.1201,51.0636,51.0636,18420.0
2021-07-01 12:15:00,54.19,54.21,54.19,54.2,33915.0,51.073,51.0918,51.073,51.0824,33915.0
2021-07-01 12:20:00,54.21,54.21,54.19,54.21,11165.0,51.0918,51.0918,51.073,51.0918,11165.0
2021-07-01 12:25:00,54.2,54.24,54.2,54.24,17560.0,51.0824,51.1201,51.0824,51.1201,17560.0
2021-07-01 12:30:00,54.23,54.27,54.23,54.27,24170.0,51.1107,51.1484,51.1107,51.1484,24170.0
2021-07-01 12:35:00,54.27,54.27,54.24,54.24,17730.0,51.1484,51.1484,51.1201,51.1201,17730.0
2021-07-01 12:40:00,54.24,54.27,54.24,54.27,40900.0,51.1201,51.1484,51.1201,51.1484,40900.0
2021-07-01 12:45:00,54.28,54.28,54.27,54.27,17625.0,51.1578,51.1578,51.1484,51.1484,17625.0
2021-07-01 12:50:00,54.27,54.29,54.26,54.26,17695.0,51.1484,51.1672,51.1389,51.1389,17695.0
2021-07-01 12:55:00,54.26,54.28,54.26,54.27,10360.0,51.1389,51.1578,51.1389,51.1484,10360.0
2021-07-01 13:00:00,54.27,54.3,54.27,54.29,14955.0,51.1484,51.1766,51.1484,51.1672,14955.0
2021-07-01 13:05:00,54.29,54.3,54.28,54.3,13945.0,51.1672,51.1766,51.1578,51.1766,13945.0
2021-07-01 13:10:00,54.3,54.31,54.29,54.3,13665.0,51.1766,51.1861,51.1672,51.1766,13665.0
2021-07-01 13:15:00,54.3,54.32,54.29,54.3,19275.0,51.1766,51.1955,51.1672,51.1766,19275.0
2021-07-01 13:20:00,54.3,54.32,54.3,54.31,14500.0,51.1766,51.1955,51.1766,51.1861,14500.0
2021-07-01 13:25:00,54.32,54.33,54.31,54.31,7025.0,51.1955,51.2049,51.1861,51.1861,7025.0
2021-07-01 13:30:00,54.32,54.33,54.3,54.32,12605.0,51.1955,51.2049,51.1766,51.1955,12605.0
2021-07-01 13:35:00,54.32,54.32,54.28,54.3,24230.0,51.1955,51.1955,51.1578,51.1766,24230.0
2021-07-01 13:40:00,54.29,54.29,54.27,54.27,11200.0,51.1672,51.1672,51.1484,51.1484,11200.0
2021-07-01 13:45:00,54.27,54.29,54.26,54.27,9600.0,51.1484,51.1672,51.1389,51.1484,9600.0
2021-07-01 13:50:00,54.27,54.27,54.25,54.26,12020.0,51.1484,51.1484,51.1295,51.1389,12020.0
2021-07-01 13:55:00,54.27,54.27,54.25,54.26,7745.0,51.1484,51.1484,51.1295,51.1389,7745.0
2021-07-01 14:00:00,54.26,54.26,54.22,54.23,17545.0,51.1389,51.1389,51.1013,51.1107,17545.0
2021-07-01 14:05:00,54.23,54.23,54.2,54.21,35030.0,51.1107,51.1107,51.0824,51.0918,35030.0
2021-07-01 14:10:00,54.2,54.21,54.19,54.21,16690.0,51.0824,51.0918,51.073,51.0918,16690.0
2021-07-01 14:15:00,54.21,54.21,54.19,54.19,57630.0,51.0918,51.0918,51.073,51.073,57630.0
2021-07-01 14:20:00,54.2,54.24,54.2,54.23,54340.0,51.0824,51.1201,51.0824,51.1107,54340.0
2021-07-01 14:25:00,54.23,54.28,54.23,54.28,88545.0,51.1107,51.1578,51.1107,51.1578,88545.0
2021-07-01 14:30:00,54.29,54.35,54.28,54.35,104995.0,51.1672,51.2238,51.1578,51.2238,104995.0
2021-07-01 14:35:00,54.35,54.36,54.31,54.32,91695.0,51.2238,51.2332,51.1861,51.1955,91695.0
2021-07-01 14:40:00,54.31,54.34,54.31,54.33,18295.0,51.1861,51.2143,51.1861,51.2049,18295.0
2021-07-01 14:45:00,54.32,54.34,54.32,54.33,35450.0,51.1955,51.2143,51.1955,51.2049,35450.0
2021-07-01 14:50:00,54.33,54.34,54.31,54.31,41855.0,51.2049,51.2143,51.1861,51.1861,41855.0
2021-07-01 14:55:00,54.32,54.34,54.31,54.34,55450.0,51.1955,51.2143,51.1861,51.2143,55450.0
2021-07-01 15:00:00,54.34,54.36,54.33,54.34,46660.0,51.2143,51.2332,51.2049,51.2143,46660.0
2021-07-01 15:05:00,54.34,54.34,54.31,54.34,31225.0,51.2143,51.2143,51.1861,51.2143,31225.0
2021-07-01 15:10:00,54.34,54.36,54.33,54.35,37115.0,51.2143,51.2332,51.2049,51.2238,37115.0
2021-07-01 15:15:00,54.35,54.36,54.34,54.35,183545.0,51.2238,51.2332,51.2143,51.2238,183545.0
2021-07-01 15:20:00,54.35,54.36,54.32,54.33,38940.0,51.2238,51.2332,51.1955,51.2049,38940.0
2021-07-01 15:25:00,54.33,54.34,54.31,54.33,141665.0,51.2049,51.2143,51.1861,51.2049,141665.0
2021-07-01 15:30:00,54.33,54.34,54.3,54.3,248495.0,51.2049,51.2143,51.1766,51.1766,248495.0
2021-07-01 15:35:00,54.3,54.33,54.29,54.33,88035.0,51.1766,51.2049,51.1672,51.2049,88035.0
2021-07-01 15:40:00,54.32,54.33,54.3,54.31,104400.0,51.1955,51.2049,51.1766,51.1861,104400.0
2021-07-01 15:45:00,54.3,54.31,54.28,54.29,238165.0,51.1766,51.1861,51.1578,51.1672,238165.0
2021-07-01 15:50:00,54.3,54.3,54.14,54.14,426770.0,51.1766,51.1766,51.0259,51.0259,426770.0
2021-07-01 15:55:00,54.14,54.24,54.14,54.23,1499170.0,51.0259,51.1201,51.0259,51.1107,1499170.0
2021-07-02 09:30:00,54.35,54.38,54.11,54.11,199965.0,51.2238,51.252,50.9976,50.9976,199965.0
2021-07-02 09:35:00,54.1,54.13,54.08,54.11,46590.0,50.9882,51.0164,50.9693,50.9976,46590.0
2021-07-02 09:40:00,54.09,54.14,54.05,54.07,110065.0,50.9787,51.0259,50.941,50.9599,110065.0
2021-07-02 09:45:00,54.06,54.07,54.01,54.05,94815.0,50.9505,50.9599,50.9033,50.941,94815.0
2021-07-02 09:50:00,54.03,54.05,54.0,54.01,38985.0,50.9222,50.941,50.8939,50.9033,38985.0
2021-07-02 09:55:00,53.99,54.0,53.93,53.93,18695.0,50.8845,50.8939,50.8279,50.8279,18695.0
2021-07-02 10:00:00,53.93,54.01,53.88,54.01,91260.0,50.8279,50.9033,50.7808,50.9033,91260.0
2021-07-02 10:05:00,53.99,54.0,53.96,53.96,24165.0,50.8845,50.8939,50.8562,50.8562,24165.0
2021-07-02 10:10:00,53.97,53.97,53.92,53.92,68780.0,50.8656,50.8656,50.8185,50.8185,68780.0
2021-07-02 10:15:00,53.93,54.01,53.93,53.98,68335.0,50.8279,50.9033,50.8279,50.8751,68335.0
2021-07-02 10:20:00,53.99,53.99,53.94,53.98,66475.0,50.8845,50.8845,50.8374,50.8751,66475.0
2021-07-02 10:25:00,53.98,54.01,53.98,53.99,28135.0,50.8751,50.9033,50.8751,50.8845,28135.0
2021-07-02 10:30:00,53.99,54.01,53.99,53.99,12340.0,50.8845,50.9033,50.8845,50.8845,12340.0
2021-07-02 10:35:00,54.0,54.0,53.95,53.97,37660.0,50.8939,50.8939,50.8468,50.8656,37660.0
2021-07-02 10:40:00,54.0,54.0,53.96,53.96,16320.0,50.8939,50.8939,50.8562,50.8562,16320.0
2021-07-02 10:45:00,53.97,54.02,53.97,54.02,22980.0,50.8656,50.9128,50.8656,50.9128,22980.0
2021-07-02 10:50:00,53.97,53.99,53.96,53.99,29125.0,50.8656,50.8845,50.8562,50.8845,29125.0
2021-07-02 10:55:00,53.97,53.98,53.95,53.96,11865.0,50.8656,50.8751,50.8468,50.8562,11865.0
2021-07-02 11:00:00,53.96,53.96,53.91,53.91,32590.0,50.8562,50.8562,50.8091,50.8091,32590.0
2021-07-02 11:05:00,53.9,53.98,53.9,53.98,8365.0,50.7997,50.8751,50.7997,50.8751,8365.0
2021-07-02 11:10:00,54.0,54.02,53.98,53.99,14135.0,50.8939,50.9128,50.8751,50.8845,14135.0
2021-07-02 11:15:00,53.99,54.0,53.97,53.98,16325.0,50.8845,50.8939,50.8656,50.8751,16325.0
2021-07-02 11:20:00,53.99,54.01,53.98,54.0,31820.0,50.8845,50.9033,50.8751,50.8939,31820.0
2021-07-02 11:25:00,54.0,54.01,54.0,54.01,5115.0,50.8939,50.9033,50.8939,50.9033,5115.0
2021-07-02 11:30:00,54.01,54.03,54.0,54.0,25140.0,50.9033,50.9222,50.8939,50.8939,25140.0
2021-07-02 11:35:00,54.0,54.01,53.97,53.97,24795.0,50.8939,50.9033,50.8656,50.8656,24795.0
2021-07-02 11:40:00,53.98,53.98,53.92,53.92,39180.0,50.8751,50.8751,50.8185,50.8185,39180.0
2021-07-02 11:45:00,53.92,53.94,53.9,53.94,71875.0,50.8185,50.8374,50.7997,50.8374,71875.0
2021-07-02 11:50:00,53.94,53.95,53.93,53.93,37725.0,50.8374,50.8468,50.8279,50.8279,37725.0
2021-07-02 11:55:00,53.93,53.94,53.92,53.94,26320.0,50.8279,50.8374,50.8185,50.8374,26320.0
2021-07-02 12:00:00,53.94,53.94,53.91,53.93,68210.0,50.8374,50.8374,50.8091,50.8279,68210.0
2021-07-02 12:05:00,53.92,53.94,53.91,53.93,30900.0,50.8185,50.8374,50.8091,50.8279,30900.0
2021-07-02 12:10:00,53.94,53.94,53.91,53.91,13545.0,50.8374,50.8374,50.8091,50.8091,13545.0
2021-07-02 12:15:00,53.9,53.91,53.89,53.9,41040.0,50.7997,50.8091,50.7902,50.7997,41040.0
2021-07-02 12:20:00,53.9,53.9,53.88,53.88,15635.0,50.7997,50.7997,50.7808,50.7808,15635.0
2021-07-02 12:25:00,53.89,53.9,53.89,53.9,10705.0,50.7902,50.7997,50.7902,50.7997,10705.0
2021-07-02 12:30:00,53.87,53.97,53.87,53.97,10645.0,50.7714,50.8656,50.7714,50.8656,10645.0
2021-07-02 12:35:00,53.97,53.97,53.95,53.95,4420.0,50.8656,50.8656,50.8468,50.8468,4420.0
2021-07-02 12:40:00,53.98,53.99,53.98,53.99,8640.0,50.8751,50.8845,50.8751,50.8845,8640.0
2021-07-02 12:45:00,53.99,53.99,53.97,53.98,34025.0,50.8845,50.8845,50.8656,50.8751,34025.0
2021-07-02 12:50:00,53.98,54.0,53.97,54.0,27325.0,50.8751,50.8939,50.8656,50.8939,27325.0
2021-07-02 12:55:00,53.99,54.0,53.97,54.0,10430.0,50.8845,50.8939,50.8656,50.8939,10430.0
2021-07-02 13:00:00,54.01,54.05,54.01,54.05,18635.0,50.9033,50.941,50.9033,50.941,18635.0
2021-07-02 13:05:00,54.04,54.06,54.04,54.05,7155.0,50.9316,50.9505,50.9316,50.941,7155.0
2021-07-02 13:10:00,54.05,54.05,54.04,54.05,9645.0,50.941,50.941,50.9316,50.941,9645.0
2021-07-02 13:15:00,54.05,54.07,54.05,54.06,12150.0,50.941,50.9599,50.941,50.9505,12150.0
2021-07-02 13:20:00,54.06,54.06,54.04,54.06,18090.0,50.9505,50.9505,50.9316,50.9505,18090.0
2021-07-02 13:25:00,54.07,54.07,54.05,54.05,17680.0,50.9599,50.9599,50.941,50.941,17680.0
2021-07-02 13:30:00,54.07,54.07,54.02,54.02,51235.0,50.9599,50.9599,50.9128,50.9128,51235.0
2021-07-02 13:35:00,54.02,54.07,54.02,54.06,13745.0,50.9128,50.9599,50.9128,50.9505,13745.0
2021-07-02 13:40:00,54.06,54.07,54.04,54.04,33015.0,50.9505,50.9599,50.9316,50.9316,33015.0
2021-07-02 13:45:00,54.04,54.05,54.03,54.05,19155.0,50.9316,50.941,50.9222,50.941,19155.0
2021-07-02 13:50:00,54.04,54.04,54.02,54.02,2735.0,50.9316,50.9316,50.9128,50.9128,2735.0
2021-07-02 13:55:00,54.01,54.03,54.01,54.02,11955.0,50.9033,50.9222,50.9033,50.9128,11955.0
2021-07-02 14:00:00,54.02,54.04,54.02,54.03,16505.0,50.9128,50.9316,50.9128,50.9222,16505.0
2021-07-02 14:05:00,54.04,54.06,54.03,54.05,16080.0,50.9316,50.9505,50.9222,50.941,16080.0
2021-07-02 14:10:00,54.05,54.08,54.05,54.08,12820.0,50.941,50.9693,50.941,50.9693,12820.0
2021-07-02 14:15:00,54.08,54.08,54.07,54.08,1710.0,50.9693,50.9693,50.9599,50.9693,1710.0
2021-07-02 14:20:00,54.08,54.1,54.08,54.09,28555.0,50.9693,50.9882,50.9693,50.9787,28555.0
2021-07-02 14:25:00,54.09,54.1,54.08,54.1,9575.0,50.9787,50.9882,50.9693,50.9882,9575.0
2021-07-02 14:30:00,54.1,54.1,54.07,54.09,7205.0,50.9882,50.9882,50.9599,50.9787,7205.0
2021-07-02 14:35:00,54.09,54.09,54.06,54.08,16080.0,50.9787,50.9787,50.9505,50.9693,16080.0
2021-07-02 14:40:00,54.09,54.09,54.07,54.09,50890.0,50.9787,50.9787,50.9599,50.9787,50890.0
2021-07-02 14:45:00,54.08,54.09,54.08,54.08,28980.0,50.9693,50.9787,50.9693,50.9693,28980.0
2021-07-02 14:50:00,54.08,54.09,54.07,54.07,29220.0,50.9693,50.9787,50.9599,50.9599,29220.0
2021-07-02 14:55:00,54.06,54.07,54.04,54.04,18290.0,50.9505,50.9599,50.9316,50.9316,18290.0
2021-07-02 15:00:00,54.04,54.06,54.04,54.05,44605.0,50.9316,50.9505,50.9316,50.941,44605.0
2021-07-02 15:05:00,54.05,54.06,54.04,54.05,12340.0,50.941,50.9505,50.9316,50.941,12340.0
2021-07-02 15:10:00,54.04,54.06,54.03,54.05,24345.0,50.9316,50.9505,50.9222,50.941,24345.0
2021-07-02 15:15:00,54.05,54.05,54.02,54.03,14730.0,50.941,50.941,50.9128,50.9222,14730.0
2021-07-02 15:20:00,54.03,54.03,54.02,54.03,7690.0,50.9222,50.9222,50.9128,50.9222,7690.0
2021-07-02 15:25:00,54.03,54.06,54.02,54.04,56075.0,50.9222,50.9505,50.9128,50.9316,56075.0
2021-07-02 15:30:00,54.05,54.05,54.02,54.03,39685.0,50.941,50.941,50.9128,50.9222,39685.0
2021-07-02 15:35:00,54.02,54.06,54.0,54.05,30590.0,50.9128,50.9505,50.8939,50.941,30590.0
2021-07-02 15:40:00,54.06,54.06,54.0,54.01,51020.0,50.9505,50.9505,50.8939,50.9033,51020.0
2021-07-02 15:45:00,54.0,54.04,53.99,54.03,5935.0,50.8939,50.9316,50.8845,50.9222,5935.0
2021-07-02 15:50:00,54.03,54.07,54.03,54.05,28610.0,50.9222,50.9599,50.9222,50.941,28610.0
2021-07-02 15:55:00,54.06,54.06,54.02,54.06,218890.0,50.9505,50.9505,50.9128,50.9505,218890.0
2021-07-06 09:30:00,54.04,54.07,53.76,53.78,251815.0,50.9316,50.9599,50.6677,50.6866,251815.0
2021-07-06 09:35:00,53.79,53.8,53.64,53.68,115450.0,50.696,50.7054,50.5546,50.5923,115450.0
2021-07-06 09:40:00,53.69,53.69,53.57,53.58,110640.0,50.6017,50.6017,50.4886,50.4981,110640.0
2021-07-06 09:45:00,53.58,53.68,53.58,53.64,106660.0,50.4981,50.5923,50.4981,50.5546,106660.0
2021-07-06 09:50:00,53.62,53.62,53.52,53.54,128485.0,50.5358,50.5358,50.4415,50.4604,128485.0
2021-07-06 09:55:00,53.53,53.54,53.49,53.5,62290.0,50.4509,50.4604,50.4132,50.4227,62290.0
2021-07-06 10:00:00,53.5,53.5,53.36,53.36,122930.0,50.4227,50.4227,50.2907,50.2907,122930.0
2021-07-06 10:05:00,53.37,53.38,53.3,53.3,76775.0,50.3001,50.3096,50.2342,50.2342,76775.0
2021-07-06 10:10:00,53.28,53.31,53.25,53.25,22950.0,50.2153,50.2436,50.187,50.187,22950.0
2021-07-06 10:15:00,53.24,53.27,53.2,53.24,36205.0,50.1776,50.2059,50.1399,50.1776,36205.0
2021-07-06 10:20:00,53.24,53.24,53.16,53.19,24295.0,50.1776,50.1776,50.1022,50.1305,24295.0
2021-07-06 10:25:00,53.18,53.26,53.18,53.23,22135.0,50.1211,50.1965,50.1211,50.1682,22135.0
2021-07-06 10:30:00,53.2,53.2,53.08,53.11,36280.0,50.1399,50.1399,50.0268,50.0551,36280.0
2021-07-06 10:35:00,53.14,53.28,53.11,53.28,21830.0,50.0834,50.2153,50.0551,50.2153,21830.0
2021-07-06 10:40:00,53.26,53.28,53.22,53.27,80335.0,50.1965,50.2153,50.1588,50.2059,80335.0
2021-07-06 10:45:00,53.26,53.26,53.19,53.2,34455.0,50.1965,50.1965,50.1305,50.1399,34455.0
2021-07-06 10:50:00,53.17,53.19,53.13,53.15,46610.0,50.1116,50.1305,50.0739,50.0928,46610.0
2021-07-06 10:55:00,53.15,53.15,53.08,53.08,118085.0,50.0928,50.0928,50.0268,50.0268,118085.0
2021-07-06 11:00:00,53.08,53.11,53.05,53.05,55590.0,50.0268,50.0551,49.9985,49.9985,55590.0
2021-07-06 11:05:00,53.03,53.1,53.03,53.1,59800.0,49.9797,50.0457,49.9797,50.0457,59800.0
2021-07-06 11:10:00,53.09,53.11,53.05,53.11,100765.0,50.0362,50.0551,49.9985,50.0551,100765.0
2021-07-06 11:15:00,53.11,53.15,53.06,53.06,35085.0,50.0551,50.0928,50.008,50.008,35085.0
2021-07-06 11:20:00,53.06,53.07,52.99,53.0,44760.0,50.008,50.0174,49.942,49.9514,44760.0
2021-07-06 11:25:00,53.02,53.1,53.0,53.1,43330.0,49.9703,50.0457,49.9514,50.0457,43330.0
2021-07-06 11:30:00,53.11,53.17,53.09,53.17,76965.0,50.0551,50.1116,50.0362,50.1116,76965.0
2021-07-06 11:35:00,53.18,53.23,53.18,53.22,39015.0,50.1211,50.1682,50.1211,50.1588,39015.0
2021-07-06 11:40:00,53.23,53.28,53.23,53.28,35560.0,50.1682,50.2153,50.1682,50.2153,35560.0
2021-07-06 11:45:00,53.28,53.29,53.23,53.27,48560.0,50.2153,50.2247,50.1682,50.2059,48560.0
2021-07-06 11:50:00,53.26,53.26,53.19,53.2,50815.0,50.1965,50.1965,50.1305,50.1399,50815.0
2021-07-06 11:55:00,53.18,53.22,53.18,53.2,10675.0,50.1211,50.1588,50.1211,50.1399,10675.0
2021-07-06 12:00:00,53.22,53.22,53.15,53.17,35180.0,50.1588,50.1588,50.0928,50.1116,35180.0
2021-07-06 12:05:00,53.18,53.18,53.14,53.15,13660.0,50.1211,50.1211,50.0834,50.0928,13660.0
2021-07-06 12:10:00,53.14,53.22,53.14,53.22,55180.0,50.0834,50.1588,50.0834,50.1588,55180.0
2021-07-06 12:15:00,53.23,53.24,53.19,53.2,112440.0,50.1682,50.1776,50.1305,50.1399,112440.0
2021-07-06 12:20:00,53.2,53.2,53.16,53.17,101080.0,50.1399,50.1399,50.1022,50.1116,101080.0
2021-07-06 12:25:00,53.17,53.17,53.08,53.13,130705.0,50.1116,50.1116,50.0268,50.0739,130705.0
2021-07-06 12:30:00,53.13,53.13,53.05,53.06,64755.0,50.0739,50.0739,49.9985,50.008,64755.0
2021-07-06 12:35:00,53.07,53.13,53.07,53.12,38615.0,50.0174,50.0739,50.0174,50.0645,38615.0
2021-07-06 12:40:00,53.11,53.11,53.07,53.07,13815.0,50.0551,50.0551,50.0174,50.0174,13815.0
2021-07-06 12:45:00,53.06,53.13,53.05,53.12,28450.0,50.008,50.0739,49.9985,50.0645,28450.0
2021-07-06 12:50:00,53.12,53.15,53.12,53.15,11805.0,50.0645,50.0928,50.0645,50.0928,11805.0
2021-07-06 12:55:00,53.15,53.2,53.15,53.2,11365.0,50.0928,50.1399,50.0928,50.1399,11365.0
2021-07-06 13:00:00,53.19,53.23,53.19,53.23,9900.0,50.1305,50.1682,50.1305,50.1682,9900.0
2021-07-06 13:05:00,53.23,53.24,53.2,53.22,20175.0,50.1682,50.1776,50.1399,50.1588,20175.0
2021-07-06 13:10:00,53.2,53.23,53.19,53.23,9720.0,50.1399,50.1682,50.1305,50.1682,9720.0
2021-07-06 13:15:00,53.24,53.29,53.23,53.28,5265.0,50.1776,50.2247,50.1682,50.2153,5265.0
2021-07-06 13:20:00,53.28,53.31,53.28,53.28,7995.0,50.2153,50.2436,50.2153,50.2153,7995.0
2021-07-06 13:25:00,53.31,53.31,53.26,53.29,12825.0,50.2436,50.2436,50.1965,50.2247,12825.0
2021-07-06 13:30:00,53.26,53.28,53.26,53.28,7350.0,50.1965,50.2153,50.1965,50.2153,7350.0
2021-07-06 13:35:00,53.28,53.32,53.24,53.31,14040.0,50.2153,50.253,50.1776,50.2436,14040.0
2021-07-06 13:40:00,53.31,53.34,53.31,53.33,16835.0,50.2436,50.2719,50.2436,50.2624,16835.0
2021-07-06 13:45:00,53.33,53.34,53.32,53.34,47750.0,50.2624,50.2719,50.253,50.2719,47750.0
2021-07-06 13:50:00,53.33,53.36,53.33,53.35,15525.0,50.2624,50.2907,50.2624,50.2813,15525.0
2021-07-06 13:55:00,53.37,53.38,53.37,53.37,32380.0,50.3001,50.3096,50.3001,50.3001,32380.0
2021-07-06 14:00:00,53.39,53.39,53.38,53.38,15690.0,50.319,50.319,50.3096,50.3096,15690.0
2021-07-06 14:05:00,53.38,53.4,53.38,53.4,2500.0,50.3096,50.3284,50.3096,50.3284,2500.0
2021-07-06 14:10:00,53.38,53.38,53.37,53.37,14690.0,50.3096,50.3096,50.3001,50.3001,14690.0
2021-07-06 14:15:00,53.38,53.43,53.38,53.43,15510.0,50.3096,50.3567,50.3096,50.3567,15510.0
2021-07-06 14:20:00,53.42,53.43,53.41,53.42,37835.0,50.3473,50.3567,50.3378,50.3473,37835.0
2021-07-06 14:25:00,53.42,53.44,53.42,53.44,25890.0,50.3473,50.3661,50.3473,50.3661,25890.0
2021-07-06 14:30:00,53.44,53.45,53.43,53.44,9170.0,50.3661,50.3755,50.3567,50.3661,9170.0
2021-07-06 14:35:00,53.45,53.45,53.43,53.45,16930.0,50.3755,50.3755,50.3567,50.3755,16930.0
2021-07-06 14:40:00,53.45,53.47,53.44,53.47,17350.0,50.3755,50.3944,50.3661,50.3944,17350.0
2021-07-06 14:45:00,53.45,53.47,53.44,53.45,24565.0,50.3755,50.3944,50.3661,50.3755,24565.0
2021-07-06 14:50:00,53.45,53.46,53.39,53.39,13380.0,50.3755,50.385,50.319,50.319,13380.0
2021-07-06 14:55:00,53.4,53.44,53.4,53.41,41880.0,50.3284,50.3661,50.3284,50.3378,41880.0
2021-07-06 15:00:00,53.43,53.43,53.43,53.43,2000.0,50.3567,50.3567,50.3567,50.3567,2000.0
2021-07-06 15:05:00,53.41,53.44,53.4,53.44,94195.0,50.3378,50.3661,50.3284,50.3661,94195.0
2021-07-06 15:10:00,53.44,53.46,53.43,53.43,15165.0,50.3661,50.385,50.3567,50.3567,15165.0
2021-07-06 15:15:00,53.43,53.44,53.43,53.43,23065.0,50.3567,50.3661,50.3567,50.3567,23065.0
2021-07-06 15:20:00,53.44,53.44,53.42,53.42,19125.0,50.3661,50.3661,50.3473,50.3473,19125.0
2021-07-06 15:25:00,53.42,53.44,53.42,53.44,16165.0,50.3473,50.3661,50.3473,50.3661,16165.0
2021-07-06 15:30:00,53.44,53.45,53.4,53.41,10260.0,50.3661,50.3755,50.3284,50.3378,10260.0
2021-07-06 15:35:00,53.42,53.46,53.42,53.45,33835.0,50.3473,50.385,50.3473,50.3755,33835.0
2021-07-06 15:40:00,53.46,53.47,53.44,53.46,25135.0,50.385,50.3944,50.3661,50.385,25135.0
2021-07-06 15:45:00,53.47,53.51,53.45,53.5,85365.0,50.3944,50.4321,50.3755,50.4227,85365.0
2021-07-06 15:50:00,53.53,53.55,53.5,53.51,62875.0,50.4509,50.4698,50.4227,50.4321,62875.0
2021-07-06 15:55:00,53.51,53.52,53.43,53.44,879170.0,50.4321,50.4415,50.3567,50.3661,879170.0
2021-07-07 09:30:00,53.39,53.63,53.36,53.63,592200.0,50.319,50.5452,50.2907,50.5452,592200.0
2021-07-07 09:35:00,53.64,53.72,53.62,53.64,190905.0,50.5546,50.63,50.5358,50.5546,190905.0
2021-07-07 09:40:00,53.63,53.69,53.5,53.54,341955.0,50.5452,50.6017,50.4227,50.4604,341955.0
2021-07-07 09:45:00,53.56,53.68,53.55,53.6,257110.0,50.4792,50.5923,50.4698,50.5169,257110.0
2021-07-07 09:50:00,53.58,53.59,53.45,53.45,80455.0,50.4981,50.5075,50.3755,50.3755,80455.0
2021-07-07 09:55:00,53.45,53.52,53.45,53.48,51995.0,50.3755,50.4415,50.3755,50.4038,51995.0
2021-07-07 10:00:00,53.45,53.46,53.35,53.35,91850.0,50.3755,50.385,50.2813,50.2813,91850.0
2021-07-07 10:05:00,53.35,53.41,53.34,53.35,61660.0,50.2813,50.3378,50.2719,50.2813,61660.0
2021-07-07 10:10:00,53.37,53.39,53.34,53.37,53700.0,50.3001,50.319,50.2719,50.3001,53700.0
2021-07-07 10:15:00,53.36,53.38,53.32,53.33,53385.0,50.2907,50.3096,50.253,50.2624,53385.0
2021-07-07 10:20:00,53.32,53.32,53.25,53.25,36425.0,50.253,50.253,50.187,50.187,36425.0
2021-07-07 10:25:00,53.25,53.27,53.12,53.13,31605.0,50.187,50.2059,50.0645,50.0739,31605.0
2021-07-07 10:30:00,53.13,53.14,53.06,53.09,52745.0,50.0739,50.0834,50.008,50.0362,52745.0
2021-07-07 10:35:00,53.07,53.15,53.06,53.08,95650.0,50.0174,50.0928,50.008,50.0268,95650.0
2021-07-07 10:40:00,53.06,53.11,53.0,53.01,51970.0,50.008,50.0551,49.9514,49.9608,51970.0
2021-07-07 10:45:00,53.0,53.16,52.99,53.14,155380.0,49.9514,50.1022,49.942,50.0834,155380.0
2021-07-07 10:50:00,53.14,53.2,53.12,53.19,49735.0,50.0834,50.1399,50.0645,50.1305,49735.0
2021-07-07 10:55:00,53.17,53.22,53.16,53.16,149905.0,50.1116,50.1588,50.1022,50.1022,149905.0
2021-07-07 11:00:00,53.16,53.26,53.15,53.26,74440.0,50.1022,50.1965,50.0928,50.1965,74440.0
2021-07-07 11:05:00,53.27,53.32,53.25,53.25,22700.0,50.2059,50.253,50.187,50.187,22700.0
2021-07-07 11:10:00,53.26,53.31,53.25,53.28,9745.0,50.1965,50.2436,50.187,50.2153,9745.0
2021-07-07 11:15:00,53.29,53.36,53.28,53.34,25240.0,50.2247,50.2907,50.2153,50.2719,25240.0
2021-07-07 11:20:00,53.36,53.41,53.36,53.41,9155.0,50.2907,50.3378,50.2907,50.3378,9155.0
2021-07-07 11:25:00,53.41,53.44,53.4,53.44,27350.0,50.3378,50.3661,50.3284,50.3661,27350.0
2021-07-07 11:30:00,53.45,53.5,53.45,53.49,55330.0,50.3755,50.4227,50.3755,50.4132,55330.0
2021-07-07 11:35:00,53.51,53.56,53.51,53.56,59540.0,50.4321,50.4792,50.4321,50.4792,59540.0
2021-07-07 11:40:00,53.58,53.59,53.52,53.53,56720.0,50.4981,50.5075,50.4415,50.4509,56720.0
2021-07-07 11:45:00,53.52,53.55,53.51,53.53,41115.0,50.4415,50.4698,50.4321,50.4509,41115.0
2021-07-07 11:50:00,53.57,53.57,53.51,53.52,18510.0,50.4886,50.4886,50.4321,50.4415,18510.0
2021-07-07 11:55:00,53.48,53.51,53.47,53.5,23935.0,50.4038,50.4321,50.3944,50.4227,23935.0
2021-07-07 12:00:00,53.52,53.55,53.5,53.55,33835.0,50.4415,50.4698,50.4227,50.4698,33835.0
2021-07-07 12:05:00,53.54,53.54,53.51,53.52,24375.0,50.4604,50.4604,50.4321,50.4415,24375.0
2021-07-07 12:10:00,53.51,53.58,53.5,53.57,23935.0,50.4321,50.4981,50.4227,50.4886,23935.0
2021-07-07 12:15:00,53.56,53.57,53.51,53.54,33865.0,50.4792,50.4886,50.4321,50.4604,33865.0
2021-07-07 12:20:00,53.59,53.59,53.52,53.55,14000.0,50.5075,50.5075,50.4415,50.4698,14000.0
2021-07-07 12:25:00,53.55,53.57,53.55,53.55,19090.0,50.4698,50.4886,50.4698,50.4698,19090.0
2021-07-07 12:30:00,53.57,53.63,53.56,53.63,5040.0,50.4886,50.5452,50.4792,50.5452,5040.0
2021-07-07 12:35:00,53.62,53.64,53.62,53.63,20710.0,50.5358,50.5546,50.5358,50.5452,20710.0
2021-07-07 12:40:00,53.62,53.62,53.56,53.56,33785.0,50.5358,50.5358,50.4792,50.4792,33785.0
2021-07-07 12:45:00,53.55,53.58,53.54,53.57,32885.0,50.4698,50.4981,50.4604,50.4886,32885.0
2021-07-07 12:50:00,53.61,53.62,53.59,53.59,9810.0,50.5263,50.5358,50.5075,50.5075,9810.0
2021-07-07 12:55:00,53.58,53.59,53.55,53.55,5790.0,50.4981,50.5075,50.4698,50.4698,5790.0
2021-07-07 13:00:00,53.57,53.57,53.54,53.56,51260.0,50.4886,50.4886,50.4604,50.4792,51260.0
2021-07-07 13:05:00,53.56,53.56,53.54,53.54,6435.0,50.4792,50.4792,50.4604,50.4604,6435.0
2021-07-07 13:10:00,53.52,53.53,53.52,53.53,5600.0,50.4415,50.4509,50.4415,50.4509,5600.0
2021-07-07 13:15:00,53.51,53.53,53.51,53.52,10905.0,50.4321,50.4509,50.4321,50.4415,10905.0
2021-07-07 13:20:00,53.52,53.52,53.49,53.49,39370.0,50.4415,50.4415,50.4132,50.4132,39370.0
2021-07-07 13:25:00,53.46,53.47,53.45,53.47,33145.0,50.385,50.3944,50.3755,50.3944,33145.0
2021-07-07 13:30:00,53.46,53.47,53.45,53.47,12375.0,50.385,50.3944,50.3755,50.3944,12375.0
2021-07-07 13:35:00,53.48,53.51,53.47,53.51,22100.0,50.4038,50.4321,50.3944,50.4321,22100.0
2021-07-07 13:40:00,53.51,53.51,53.48,53.49,4030.0,50.4321,50.4321,50.4038,50.4132,4030.0
2021-07-07 13:45:00,53.5,53.53,53.5,53.53,71240.0,50.4227,50.4509,50.4227,50.4509,71240.0
2021-07-07 13:50:00,53.51,53.54,53.51,53.53,53255.0,50.4321,50.4604,50.4321,50.4509,53255.0
2021-07-07 13:55:00,53.52,53.54,53.5,53.5,24020.0,50.4415,50.4604,50.4227,50.4227,24020.0
2021-07-07 14:00:00,53.48,53.61,53.48,53.61,51515.0,50.4038,50.5263,50.4038,50.5263,51515.0
2021-07-07 14:05:00,53.58,53.59,53.55,53.59,12500.0,50.4981,50.5075,50.4698,50.5075,12500.0
2021-07-07 14:10:00,53.59,53.59,53.48,53.48,11340.0,50.5075,50.5075,50.4038,50.4038,11340.0
2021-07-07 14:15:00,53.49,53.5,53.49,53.5,2000.0,50.4132,50.4227,50.4132,50.4227,2000.0
2021-07-07 14:20:00,53.5,53.5,53.45,53.47,26655.0,50.4227,50.4227,50.3755,50.3944,26655.0
2021-07-07 14:25:00,53.49,53.49,53.44,53.45,4845.0,50.4132,50.4132,50.3661,50.3755,4845.0
2021-07-07 14:30:00,53.42,53.44,53.41,53.42,33525.0,50.3473,50.3661,50.3378,50.3473,33525.0
2021-07-07 14:35:00,53.41,53.41,53.35,53.36,42170.0,50.3378,50.3378,50.2813,50.2907,42170.0
2021-07-07 14:40:00,53.35,53.39,53.34,53.38,20195.0,50.2813,50.319,50.2719,50.3096,20195.0
2021-07-07 14:45:00,53.37,53.44,53.36,53.44,34670.0,50.3001,50.3661,50.2907,50.3661,34670.0
2021-07-07 14:50:00,53.44,53.45,53.42,53.42,24535.0,50.3661,50.3755,50.3473,50.3473,24535.0
2021-07-07 14:55:00,53.43,53.5,53.43,53.5,14190.0,50.3567,50.4227,50.3567,50.4227,14190.0
2021-07-07 15:00:00,53.49,53.54,53.49,53.54,26010.0,50.4132,50.4604,50.4132,50.4604,26010.0
2021-07-07 15:05:00,53.53,53.56,53.53,53.56,27090.0,50.4509,50.4792,50.4509,50.4792,27090.0
2021-07-07 15:10:00,53.58,53.6,53.57,53.6,37565.0,50.4981,50.5169,50.4886,50.5169,37565.0
2021-07-07 15:15:00,53.59,53.61,53.56,53.56,21835.0,50.5075,50.5263,50.4792,50.4792,21835.0
2021-07-07 15:20:00,53.56,53.6,53.56,53.58,23575.0,50.4792,50.5169,50.4792,50.4981,23575.0
2021-07-07 15:25:00,53.57,53.59,53.56,53.59,12305.0,50.4886,50.5075,50.4792,50.5075,12305.0
2021-07-07 15:30:00,53.59,53.61,53.56,53.61,16600.0,50.5075,50.5263,50.4792,50.5263,16600.0
2021-07-07 15:35:00,53.61,53.61,53.53,53.57,26570.0,50.5263,50.5263,50.4509,50.4886,26570.0
2021-07-07 15:40:00,53.57,53.57,53.54,53.56,48990.0,50.4886,50.4886,50.4604,50.4792,48990.0
2021-07-07 15:45:00,53.56,53.59,53.56,53.58,48465.0,50.4792,50.5075,50.4792,50.4981,48465.0
2021-07-07 15:50:00,53.58,53.61,53.56,53.59,28820.0,50.4981,50.5263,50.4792,50.5075,28820.0
2021-07-07 15:55:00,53.58,53.59,53.5,53.53,70040.0,50.4981,50.5075,50.4227,50.4509,70040.0
2021-07-08 09:30:00,52.6,52.67,52.54,52.57,434065.0,49.5744,49.6404,49.5179,49.5462,434065.0
2021-07-08 09:35:00,52.56,52.6,52.37,52.42,97310.0,49.5367,49.5744,49.3577,49.4048,97310.0
2021-07-08 09:40:00,52.44,52.45,52.29,52.31,71725.0,49.4236,49.4331,49.2823,49.3011,71725.0
2021-07-08 09:45:00,52.27,52.34,52.22,52.33,269720.0,49.2634,49.3294,49.2163,49.32,269720.0
2021-07-08 09:50:00,52.34,52.41,52.29,52.39,167715.0,49.3294,49.3954,49.2823,49.3765,167715.0
2021-07-08 09:55:00,52.44,52.5,52.37,52.49,93030.0,49.4236,49.4802,49.3577,49.4708,93030.0
2021-07-08 10:00:00,52.43,52.46,52.29,52.46,148715.0,49.4142,49.4425,49.2823,49.4425,148715.0
2021-07-08 10:05:00,52.46,52.62,52.42,52.55,147775.0,49.4425,49.5933,49.4048,49.5273,147775.0
2021-07-08 10:10:00,52.51,52.62,52.51,52.54,127415.0,49.4896,49.5933,49.4896,49.5179,127415.0
2021-07-08 10:15:00,52.55,52.58,52.49,52.51,206325.0,49.5273,49.5556,49.4708,49.4896,206325.0
2021-07-08 10:20:00,52.49,52.51,52.4,52.44,225540.0,49.4708,49.4896,49.3859,49.4236,225540.0
2021-07-08 10:25:00,52.47,52.69,52.42,52.69,157400.0,49.4519,49.6593,49.4048,49.6593,157400.0
2021-07-08 10:30:00,52.7,52.71,52.59,52.64,182005.0,49.6687,49.6781,49.565,49.6121,182005.0
2021-07-08 10:35:00,52.65,52.67,52.58,52.62,225045.0,49.6216,49.6404,49.5556,49.5933,225045.0
2021-07-08 10:40:00,52.66,52.76,52.6,52.75,127610.0,49.631,49.7252,49.5744,49.7158,127610.0
2021-07-08 10:45:00,52.74,52.76,52.62,52.64,49710.0,49.7064,49.7252,49.5933,49.6121,49710.0
2021-07-08 10:50:00,52.62,52.8,52.61,52.78,49415.0,49.5933,49.7629,49.5839,49.7441,49415.0
2021-07-08 10:55:00,52.78,52.78,52.67,52.67,72060.0,49.7441,49.7441,49.6404,49.6404,72060.0
2021-07-08 11:00:00,52.71,52.8,52.69,52.79,213535.0,49.6781,49.7629,49.6593,49.7535,213535.0
2021-07-08 11:05:00,52.8,52.93,52.8,52.93,171840.0,49.7629,49.8855,49.7629,49.8855,171840.0
2021-07-08 11:10:00,52.92,52.97,52.91,52.95,63685.0,49.876,49.9232,49.8666,49.9043,63685.0
2021-07-08 11:15:00,52.93,52.96,52.88,52.93,94580.0,49.8855,49.9137,49.8383,49.8855,94580.0
2021-07-08 11:20:00,52.94,53.01,52.94,52.98,96305.0,49.8949,49.9608,49.8949,49.9326,96305.0
2021-07-08 11:25:00,52.98,53.03,52.96,53.01,65310.0,49.9326,49.9797,49.9137,49.9608,65310.0
2021-07-08 11:30:00,53.03,53.06,52.96,53.01,25815.0,49.9797,50.008,49.9137,49.9608,25815.0
2021-07-08 11:35:00,53.03,53.11,53.0,53.1,120835.0,49.9797,50.0551,49.9514,50.0457,120835.0
2021-07-08 11:40:00,53.1,53.13,53.08,53.08,33070.0,50.0457,50.0739,50.0268,50.0268,33070.0
2021-07-08 11:45:00,53.09,53.19,53.09,53.18,18920.0,50.0362,50.1305,50.0362,50.1211,18920.0
2021-07-08 11:50:00,53.18,53.22,53.18,53.22,19745.0,50.1211,50.1588,50.1211,50.1588,19745.0
2021-07-08 11:55:00,53.2,53.23,53.19,53.22,40380.0,50.1399,50.1682,50.1305,50.1588,40380.0
2021-07-08 12:00:00,53.23,53.26,53.21,53.23,15010.0,50.1682,50.1965,50.1493,50.1682,15010.0
2021-07-08 12:05:00,53.26,53.3,53.26,53.29,9780.0,50.1965,50.2342,50.1965,50.2247,9780.0
2021-07-08 12:10:00,53.29,53.3,53.23,53.23,18875.0,50.2247,50.2342,50.1682,50.1682,18875.0
2021-07-08 12:15:00,53.24,53.25,53.18,53.21,46495.0,50.1776,50.187,50.1211,50.1493,46495.0
2021-07-08 12:20:00,53.22,53.23,53.17,53.17,13495.0,50.1588,50.1682,50.1116,50.1116,13495.0
2021-07-08 12:25:00,53.17,53.27,53.17,53.25,47420.0,50.1116,50.2059,50.1116,50.187,47420.0
2021-07-08 12:30:00,53.25,53.3,53.24,53.24,33895.0,50.187,50.2342,50.1776,50.1776,33895.0
2021-07-08 12:35:00,53.27,53.31,53.25,53.31,38495.0,50.2059,50.2436,50.187,50.2436,38495.0
2021-07-08 12:40:00,53.31,53.34,53.28,53.34,30270.0,50.2436,50.2719,50.2153,50.2719,30270.0
2021-07-08 12:45:00,53.34,53.34,53.28,53.28,13865.0,50.2719,50.2719,50.2153,50.2153,13865.0
2021-07-08 12:50:00,53.27,53.27,53.25,53.25,4770.0,50.2059,50.2059,50.187,50.187,4770.0
2021-07-08 12:55:00,53.26,53.27,53.25,53.26,14900.0,50.1965,50.2059,50.187,50.1965,14900.0
2021-07-08 13:00:00,53.23,53.23,53.19,53.19,6730.0,50.1682,50.1682,50.1305,50.1305,6730.0
2021-07-08 13:05:00,53.2,53.2,53.16,53.16,18045.0,50.1399,50.1399,50.1022,50.1022,18045.0
2021-07-08 13:10:00,53.16,53.16,53.08,53.1,36635.0,50.1022,50.1022,50.0268,50.0457,36635.0
2021-07-08 13:15:00,53.09,53.11,53.08,53.09,12745.0,50.0362,50.0551,50.0268,50.0362,12745.0
2021-07-08 13:20:00,53.09,53.09,53.04,53.04,6830.0,50.0362,50.0362,49.9891,49.9891,6830.0
2021-07-08 13:25:00,53.03,53.14,53.03,53.14,42580.0,49.9797,50.0834,49.9797,50.0834,42580.0
2021-07-08 13:30:00,53.12,53.13,53.09,53.11,21235.0,50.0645,50.0739,50.0362,50.0551,21235.0
2021-07-08 13:35:00,53.1,53.12,53.08,53.11,12620.0,50.0457,50.0645,50.0268,50.0551,12620.0
2021-07-08 13:40:00,53.09,53.11,53.08,53.08,11395.0,50.0362,50.0551,50.0268,50.0268,11395.0
2021-07-08 13:45:00,53.08,53.08,53.02,53.02,25870.0,50.0268,50.0268,49.9703,49.9703,25870.0
2021-07-08 13:50:00,53.01,53.01,52.97,52.98,17915.0,49.9608,49.9608,49.9232,49.9326,17915.0
2021-07-08 13:55:00,52.97,52.99,52.97,52.98,6235.0,49.9232,49.942,49.9232,49.9326,6235.0
2021-07-08 14:00:00,52.99,52.99,52.95,52.96,13825.0,49.942,49.942,49.9043,49.9137,13825.0
2021-07-08 14:05:00,52.96,52.97,52.9,52.9,18305.0,49.9137,49.9232,49.8572,49.8572,18305.0
2021-07-08 14:10:00,52.91,52.96,52.91,52.96,28070.0,49.8666,49.9137,49.8666,49.9137,28070.0
2021-07-08 14:15:00,52.97,52.98,52.85,52.86,18955.0,49.9232,49.9326,49.8101,49.8195,18955.0
2021-07-08 14:20:00,52.85,52.86,52.82,52.84,36660.0,49.8101,49.8195,49.7818,49.8006,36660.0
2021-07-08 14:25:00,52.83,52.85,52.79,52.81,41655.0,49.7912,49.8101,49.7535,49.7724,41655.0
2021-07-08 14:30:00,52.81,52.81,52.77,52.81,41000.0,49.7724,49.7724,49.7347,49.7724,41000.0
2021-07-08 14:35:00,52.8,52.81,52.77,52.8,29195.0,49.7629,49.7724,49.7347,49.7629,29195.0
2021-07-08 14:40:00,52.79,52.8,52.75,52.76,20480.0,49.7535,49.7629,49.7158,49.7252,20480.0
2021-07-08 14:45:00,52.77,52.77,52.72,52.76,47895.0,49.7347,49.7347,49.6875,49.7252,47895.0
2021-07-08 14:50:00,52.74,52.78,52.74,52.75,30805.0,49.7064,49.7441,49.7064,49.7158,30805.0
2021-07-08 14:55:00,52.75,52.82,52.75,52.79,60840.0,49.7158,49.7818,49.7158,49.7535,60840.0
2021-07-08 15:00:00,52.81,52.87,52.81,52.86,69620.0,49.7724,49.8289,49.7724,49.8195,69620.0
2021-07-08 15:05:00,52.87,52.88,52.83,52.83,50475.0,49.8289,49.8383,49.7912,49.7912,50475.0
2021-07-08 15:10:00,52.83,52.83,52.76,52.76,42920.0,49.7912,49.7912,49.7252,49.7252,42920.0
2021-07-08 15:15:00,52.77,52.78,52.72,52.77,48750.0,49.7347,49.7441,49.6875,49.7347,48750.0
2021-07-08 15:20:00,52.79,52.85,52.77,52.84,95440.0,49.7535,49.8101,49.7347,49.8006,95440.0
2021-07-08 15:25:00,52.84,52.85,52.82,52.84,28505.0,49.8006,49.8101,49.7818,49.8006,28505.0
2021-07-08 15:30:00,52.84,52.89,52.83,52.84,39360.0,49.8006,49.8478,49.7912,49.8006,39360.0
2021-07-08 15:35:00,52.84,52.86,52.81,52.81,77460.0,49.8006,49.8195,49.7724,49.7724,77460.0
2021-07-08 15:40:00,52.8,52.8,52.72,52.74,57565.0,49.7629,49.7629,49.6875,49.7064,57565.0
2021-07-08 15:45:00,52.73,52.73,52.66,52.67,153370.0,49.697,49.697,49.631,49.6404,153370.0
2021-07-08 15:50:00,52.67,52.76,52.61,52.74,64505.0,49.6404,49.7252,49.5839,49.7064,64505.0
2021-07-08 15:55:00,52.72,52.87,52.72,52.86,373580.0,49.6875,49.8289,49.6875,49.8195,373580.0
2021-07-09 09:30:00,53.38,53.45,53.32,53.33,500560.0,50.3096,50.3755,50.253,50.2624,500560.0
2021-07-09 09:35:00,53.34,53.44,53.34,53.41,87685.0,50.2719,50.3661,50.2719,50.3378,87685.0
2021-07-09 09:40:00,53.41,53.52,53.41,53.52,74855.0,50.3378,50.4415,50.3378,50.4415,74855.0
2021-07-09 09:45:00,53.54,53.58,53.47,53.51,399880.0,50.4604,50.4981,50.3944,50.4321,399880.0
2021-07-09 09:50:00,53.51,53.6,53.51,53.6,183090.0,50.4321,50.5169,50.4321,50.5169,183090.0
2021-07-09 09:55:00,53.6,53.71,53.6,53.67,325585.0,50.5169,50.6206,50.5169,50.5829,325585.0
2021-07-09 10:00:00,53.68,53.76,53.68,53.71,352590.0,50.5923,50.6677,50.5923,50.6206,352590.0
2021-07-09 10:05:00,53.72,53.77,53.7,53.7,256960.0,50.63,50.6771,50.6112,50.6112,256960.0
2021-07-09 10:10:00,53.71,53.76,53.68,53.75,134615.0,50.6206,50.6677,50.5923,50.6583,134615.0
2021-07-09 10:15:00,53.74,53.79,53.72,53.76,112765.0,50.6489,50.696,50.63,50.6677,112765.0
2021-07-09 10:20:00,53.77,53.81,53.77,53.78,25435.0,50.6771,50.7148,50.6771,50.6866,25435.0
2021-07-09 10:25:00,53.78,53.82,53.74,53.81,87115.0,50.6866,50.7243,50.6489,50.7148,87115.0
2021-07-09 10:30:00,53.82,53.85,53.7,53.7,19295.0,50.7243,50.7525,50.6112,50.6112,19295.0
2021-07-09 10:35:00,53.72,53.81,53.71,53.79,150355.0,50.63,50.7148,50.6206,50.696,150355.0
2021-07-09 10:40:00,53.78,53.78,53.71,53.73,21835.0,50.6866,50.6866,50.6206,50.6394,21835.0
2021-07-09 10:45:00,53.73,53.74,53.67,53.7,180545.0,50.6394,50.6489,50.5829,50.6112,180545.0
2021-07-09 10:50:00,53.71,53.71,53.62,53.63,86180.0,50.6206,50.6206,50.5358,50.5452,86180.0
2021-07-09 10:55:00,53.63,53.63,53.57,53.57,34410.0,50.5452,50.5452,50.4886,50.4886,34410.0
2021-07-09 11:00:00,53.58,53.62,53.56,53.61,83270.0,50.4981,50.5358,50.4792,50.5263,83270.0
2021-07-09 11:05:00,53.63,53.67,53.63,53.64,32775.0,50.5452,50.5829,50.5452,50.5546,32775.0
2021-07-09 11:10:00,53.64,53.66,53.61,53.65,104045.0,50.5546,50.5735,50.5263,50.564,104045.0
2021-07-09 11:15:00,53.64,53.65,53.63,53.63,93010.0,50.5546,50.564,50.5452,50.5452,93010.0
2021-07-09 11:20:00,53.63,53.67,53.62,53.64,107120.0,50.5452,50.5829,50.5358,50.5546,107120.0
2021-07-09 11:25:00,53.64,53.69,53.64,53.65,62100.0,50.5546,50.6017,50.5546,50.564,62100.0
2021-07-09 11:30:00,53.66,53.69,53.66,53.68,59960.0,50.5735,50.6017,50.5735,50.5923,59960.0
2021-07-09 11:35:00,53.69,53.7,53.68,53.69,17250.0,50.6017,50.6112,50.5923,50.6017,17250.0
2021-07-09 11:40:00,53.7,53.74,53.68,53.74,45290.0,50.6112,50.6489,50.5923,50.6489,45290.0
2021-07-09 11:45:00,53.74,53.75,53.7,53.7,75070.0,50.6489,50.6583,50.6112,50.6112,75070.0
2021-07-09 11:50:00,53.69,53.73,53.69,53.73,13895.0,50.6017,50.6394,50.6017,50.6394,13895.0
2021-07-09 11:55:00,53.73,53.76,53.69,53.71,93820.0,50.6394,50.6677,50.6017,50.6206,93820.0
2021-07-09 12:00:00,53.7,53.73,53.69,53.7,49515.0,50.6112,50.6394,50.6017,50.6112,49515.0
2021-07-09 12:05:00,53.69,53.73,53.69,53.73,22225.0,50.6017,50.6394,50.6017,50.6394,22225.0
2021-07-09 12:10:00,53.73,53.74,53.71,53.72,18240.0,50.6394,50.6489,50.6206,50.63,18240.0
2021-07-09 12:15:00,53.72,53.73,53.7,53.73,36870.0,50.63,50.6394,50.6112,50.6394,36870.0
2021-07-09 12:20:00,53.73,53.73,53.7,53.71,20305.0,50.6394,50.6394,50.6112,50.6206,20305.0
2021-07-09 12:25:00,53.7,53.7,53.67,53.68,5220.0,50.6112,50.6112,50.5829,50.5923,5220.0
2021-07-09 12:30:00,53.67,53.68,53.65,53.68,17420.0,50.5829,50.5923,50.564,50.5923,17420.0
2021-07-09 12:35:00,53.69,53.72,53.68,53.71,20870.0,50.6017,50.63,50.5923,50.6206,20870.0
2021-07-09 12:40:00,53.72,53.76,53.72,53.76,7910.0,50.63,50.6677,50.63,50.6677,7910.0
2021-07-09 12:45:00,53.77,53.78,53.76,53.76,13810.0,50.6771,50.6866,50.6677,50.6677,13810.0
2021-07-09 12:50:00,53.76,53.79,53.76,53.78,47155.0,50.6677,50.696,50.6677,50.6866,47155.0
2021-07-09 12:55:00,53.78,53.79,53.76,53.77,24660.0,50.6866,50.696,50.6677,50.6771,24660.0
2021-07-09 13:00:00,53.77,53.8,53.77,53.78,79765.0,50.6771,50.7054,50.6771,50.6866,79765.0
2021-07-09 13:05:00,53.79,53.8,53.76,53.76,55930.0,50.696,50.7054,50.6677,50.6677,55930.0
2021-07-09 13:10:00,53.78,53.79,53.77,53.79,19880.0,50.6866,50.696,50.6771,50.696,19880.0
2021-07-09 13:15:00,53.79,53.81,53.78,53.81,23760.0,50.696,50.7148,50.6866,50.7148,23760.0
2021-07-09 13:20:00,53.8,53.8,53.78,53.8,47905.0,50.7054,50.7054,50.6866,50.7054,47905.0
2021-07-09 13:25:00,53.79,53.8,53.78,53.8,15360.0,50.696,50.7054,50.6866,50.7054,15360.0
2021-07-09 13:30:00,53.79,53.81,53.78,53.78,194915.0,50.696,50.7148,50.6866,50.6866,194915.0
2021-07-09 13:35:00,53.77,53.78,53.77,53.77,7995.0,50.6771,50.6866,50.6771,50.6771,7995.0
2021-07-09 13:40:00,53.78,53.8,53.78,53.8,31695.0,50.6866,50.7054,50.6866,50.7054,31695.0
2021-07-09 13:45:00,53.81,53.82,53.8,53.81,25810.0,50.7148,50.7243,50.7054,50.7148,25810.0
2021-07-09 13:50:00,53.82,53.83,53.81,53.82,29470.0,50.7243,50.7337,50.7148,50.7243,29470.0
2021-07-09 13:55:00,53.82,53.84,53.82,53.83,18210.0,50.7243,50.7431,50.7243,50.7337,18210.0
2021-07-09 14:00:00,53.82,53.83,53.81,53.82,39185.0,50.7243,50.7337,50.7148,50.7243,39185.0
2021-07-09 14:05:00,53.81,53.85,53.81,53.83,47665.0,50.7148,50.7525,50.7148,50.7337,47665.0
2021-07-09 14:10:00,53.83,53.86,53.83,53.86,22800.0,50.7337,50.762,50.7337,50.762,22800.0
2021-07-09 14:15:00,53.86,53.89,53.86,53.88,22300.0,50.762,50.7902,50.762,50.7808,22300.0
2021-07-09 14:20:00,53.87,53.88,53.87,53.87,52385.0,50.7714,50.7808,50.7714,50.7714,52385.0
2021-07-09 14:25:00,53.87,53.91,53.87,53.89,29155.0,50.7714,50.8091,50.7714,50.7902,29155.0
2021-07-09 14:30:00,53.9,53.9,53.88,53.88,32270.0,50.7997,50.7997,50.7808,50.7808,32270.0
2021-07-09 14:35:00,53.88,53.9,53.88,53.9,20805.0,50.7808,50.7997,50.7808,50.7997,20805.0
2021-07-09 14:40:00,53.91,53.92,53.9,53.92,82530.0,50.8091,50.8185,50.7997,50.8185,82530.0
2021-07-09 14:45:00,53.91,53.92,53.91,53.91,46300.0,50.8091,50.8185,50.8091,50.8091,46300.0
2021-07-09 14:50:00,53.91,53.93,53.9,53.91,61295.0,50.8091,50.8279,50.7997,50.8091,61295.0
2021-07-09 14:55:00,53.91,53.93,53.9,53.92,51985.0,50.8091,50.8279,50.7997,50.8185,51985.0
2021-07-09 15:00:00,53.92,53.95,53.91,53.91,68525.0,50.8185,50.8468,50.8091,50.8091,68525.0
2021-07-09 15:05:00,53.9,53.93,53.9,53.93,43295.0,50.7997,50.8279,50.7997,50.8279,43295.0
2021-07-09 15:10:00,53.93,53.96,53.93,53.96,40575.0,50.8279,50.8562,50.8279,50.8562,40575.0
2021-07-09 15:15:00,53.96,53.97,53.95,53.96,55660.0,50.8562,50.8656,50.8468,50.8562,55660.0
2021-07-09 15:20:00,53.96,53.96,53.9,53.91,38330.0,50.8562,50.8562,50.7997,50.8091,38330.0
2021-07-09 15:25:00,53.9,53.94,53.9,53.93,37855.0,50.7997,50.8374,50.7997,50.8279,37855.0
2021-07-09 15:30:00,53.93,53.96,53.93,53.96,38295.0,50.8279,50.8562,50.8279,50.8562,38295.0
2021-07-09 15:35:00,53.96,53.97,53.94,53.95,39455.0,50.8562,50.8656,50.8374,50.8468,39455.0
2021-07-09 15:40:00,53.96,53.96,53.91,53.92,225600.0,50.8562,50.8562,50.8091,50.8185,225600.0
2021-07-09 15:45:00,53.92,54.0,53.91,54.0,251985.0,50.8185,50.8939,50.8091,50.8939,251985.0
2021-07-09 15:50:00,54.01,54.02,53.98,54.0,198310.0,50.9033,50.9128,50.8751,50.8939,198310.0
2021-07-09 15:55:00,54.0,54.01,53.96,53.96,331260.0,50.8939,50.9033,50.8562,50.8562,331260.0
2021-07-12 09:30:00,53.78,53.8,53.6,53.64,174465.0,50.6866,50.7054,50.5169,50.5546,174465.0
2021-07-12 09:35:00,53.62,53.81,53.62,53.74,41480.0,50.5358,50.7148,50.5358,50.6489,41480.0
2021-07-12 09:40:00,53.74,53.79,53.62,53.74,81265.0,50.6489,50.696,50.5358,50.6489,81265.0
2021-07-12 09:45:00,53.73,53.74,53.67,53.74,167125.0,50.6394,50.6489,50.5829,50.6489,167125.0
2021-07-12 09:50:00,53.73,53.76,53.68,53.75,81695.0,50.6394,50.6677,50.5923,50.6583,81695.0
2021-07-12 09:55:00,53.79,53.83,53.77,53.83,16010.0,50.696,50.7337,50.6771,50.7337,16010.0
2021-07-12 10:00:00,53.87,53.93,53.87,53.93,39840.0,50.7714,50.8279,50.7714,50.8279,39840.0
2021-07-12 10:05:00,53.94,54.02,53.93,53.97,213150.0,50.8374,50.9128,50.8279,50.8656,213150.0
2021-07-12 10:10:00,53.98,54.0,53.93,53.94,245290.0,50.8751,50.8939,50.8279,50.8374,245290.0
2021-07-12 10:15:00,53.94,54.01,53.93,53.96,76105.0,50.8374,50.9033,50.8279,50.8562,76105.0
2021-07-12 10:20:00,53.95,53.96,53.86,53.95,30390.0,50.8468,50.8562,50.762,50.8468,30390.0
2021-07-12 10:25:00,53.92,54.02,53.92,54.01,29115.0,50.8185,50.9128,50.8185,50.9033,29115.0
2021-07-12 10:30:00,54.01,54.05,54.01,54.02,91840.0,50.9033,50.941,50.9033,50.9128,91840.0
2021-07-12 10:35:00,54.03,54.03,53.96,53.99,23060.0,50.9222,50.9222,50.8562,50.8845,23060.0
2021-07-12 10:40:00,54.01,54.01,53.95,53.99,13875.0,50.9033,50.9033,50.8468,50.8845,13875.0
2021-07-12 10:45:00,53.99,53.99,53.85,53.85,34000.0,50.8845,50.8845,50.7525,50.7525,34000.0
2021-07-12 10:50:00,53.84,53.9,53.83,53.89,36045.0,50.7431,50.7997,50.7337,50.7902,36045.0
2021-07-12 10:55:00,53.89,53.96,53.88,53.95,25920.0,50.7902,50.8562,50.7808,50.8468,25920.0
2021-07-12 11:00:00,53.97,53.98,53.87,53.9,59410.0,50.8656,50.8751,50.7714,50.7997,59410.0
2021-07-12 11:05:00,53.94,53.94,53.89,53.9,5615.0,50.8374,50.8374,50.7902,50.7997,5615.0
2021-07-12 11:10:00,53.9,53.91,53.87,53.9,31730.0,50.7997,50.8091,50.7714,50.7997,31730.0
2021-07-12 11:15:00,53.89,53.94,53.89,53.94,22040.0,50.7902,50.8374,50.7902,50.8374,22040.0
2021-07-12 11:20:00,53.92,53.96,53.91,53.96,15085.0,50.8185,50.8562,50.8091,50.8562,15085.0
2021-07-12 11:25:00,53.95,53.96,53.92,53.96,9550.0,50.8468,50.8562,50.8185,50.8562,9550.0
2021-07-12 11:30:00,53.95,53.95,53.92,53.92,6345.0,50.8468,50.8468,50.8185,50.8185,6345.0
2021-07-12 11:35:00,53.94,53.94,53.91,53.92,3825.0,50.8374,50.8374,50.8091,50.8185,3825.0
2021-07-12 11:40:00,53.94,53.98,53.94,53.98,10995.0,50.8374,50.8751,50.8374,50.8751,10995.0
2021-07-12 11:45:00,53.98,54.0,53.97,54.0,10150.0,50.8751,50.8939,50.8656,50.8939,10150.0
2021-07-12 11:50:00,53.99,54.01,53.98,54.01,5205.0,50.8845,50.9033,50.8751,50.9033,5205.0
2021-07-12 11:55:00,54.01,54.02,54.0,54.02,11560.0,50.9033,50.9128,50.8939,50.9128,11560.0
2021-07-12 12:00:00,54.03,54.03,54.02,54.03,39585.0,50.9222,50.9222,50.9128,50.9222,39585.0
2021-07-12 12:05:00,54.01,54.01,53.98,53.99,9770.0,50.9033,50.9033,50.8751,50.8845,9770.0
2021-07-12 12:10:00,53.98,54.0,53.98,53.99,11605.0,50.8751,50.8939,50.8751,50.8845,11605.0
2021-07-12 12:15:00,53.98,54.03,53.98,54.01,39500.0,50.8751,50.9222,50.8751,50.9033,39500.0
2021-07-12 12:20:00,54.0,54.01,53.96,53.96,24690.0,50.8939,50.9033,50.8562,50.8562,24690.0
2021-07-12 12:25:00,53.95,53.96,53.93,53.94,37375.0,50.8468,50.8562,50.8279,50.8374,37375.0
2021-07-12 12:30:00,53.94,53.96,53.92,53.96,30085.0,50.8374,50.8562,50.8185,50.8562,30085.0
2021-07-12 12:35:00,53.98,53.98,53.98,53.98,2875.0,50.8751,50.8751,50.8751,50.8751,2875.0
2021-07-12 12:40:00,53.97,54.0,53.97,53.99,6060.0,50.8656,50.8939,50.8656,50.8845,6060.0
2021-07-12 12:45:00,53.97,53.98,53.97,53.97,1385.0,50.8656,50.8751,50.8656,50.8656,1385.0
2021-07-12 12:50:00,53.95,53.96,53.94,53.95,23495.0,50.8468,50.8562,50.8374,50.8468,23495.0
2021-07-12 12:55:00,53.97,53.97,53.94,53.94,2660.0,50.8656,50.8656,50.8374,50.8374,2660.0
2021-07-12 13:00:00,53.97,53.99,53.97,53.99,29775.0,50.8656,50.8845,50.8656,50.8845,29775.0
2021-07-12 13:05:00,53.99,54.0,53.98,53.98,14690.0,50.8845,50.8939,50.8751,50.8751,14690.0
2021-07-12 13:10:00,53.97,53.99,53.97,53.98,10070.0,50.8656,50.8845,50.8656,50.8751,10070.0
2021-07-12 13:15:00,53.97,53.97,53.93,53.96,78715.0,50.8656,50.8656,50.8279,50.8562,78715.0
2021-07-12 13:20:00,53.97,53.99,53.97,53.99,9135.0,50.8656,50.8845,50.8656,50.8845,9135.0
2021-07-12 13:25:00,54.01,54.04,54.0,54.04,9395.0,50.9033,50.9316,50.8939,50.9316,9395.0
2021-07-12 13:30:00,54.04,54.08,54.04,54.08,31465.0,50.9316,50.9693,50.9316,50.9693,31465.0
2021-07-12 13:35:00,54.08,54.1,54.08,54.08,26415.0,50.9693,50.9882,50.9693,50.9693,26415.0
2021-07-12 13:40:00,54.1,54.11,54.09,54.1,16670.0,50.9882,50.9976,50.9787,50.9882,16670.0
2021-07-12 13:45:00,54.08,54.09,54.08,54.08,9300.0,50.9693,50.9787,50.9693,50.9693,9300.0
2021-07-12 13:50:00,54.09,54.09,54.09,54.09,4745.0,50.9787,50.9787,50.9787,50.9787,4745.0
2021-07-12 13:55:00,54.09,54.09,54.06,54.08,24390.0,50.9787,50.9787,50.9505,50.9693,24390.0
2021-07-12 14:00:00,54.08,54.09,54.07,54.08,12980.0,50.9693,50.9787,50.9599,50.9693,12980.0
2021-07-12 14:05:00,54.07,54.08,54.05,54.06,19665.0,50.9599,50.9693,50.941,50.9505,19665.0
2021-07-12 14:10:00,54.05,54.06,54.03,54.04,14025.0,50.941,50.9505,50.9222,50.9316,14025.0
2021-07-12 14:15:00,54.06,54.1,54.06,54.1,38395.0,50.9505,50.9882,50.9505,50.9882,38395.0
2021-07-12 14:20:00,54.11,54.11,54.1,54.1,7425.0,50.9976,50.9976,50.9882,50.9882,7425.0
2021-07-12 14:25:00,54.12,54.16,54.11,54.16,18510.0,51.007,51.0447,50.9976,51.0447,18510.0
2021-07-12 14:30:00,54.16,54.18,54.15,54.16,36770.0,51.0447,51.0636,51.0353,51.0447,36770.0
2021-07-12 14:35:00,54.15,54.17,54.15,54.17,29770.0,51.0353,51.0541,51.0353,51.0541,29770.0
2021-07-12 14:40:00,54.17,54.19,54.17,54.19,29205.0,51.0541,51.073,51.0541,51.073,29205.0
2021-07-12 14:45:00,54.18,54.18,54.13,54.13,24650.0,51.0636,51.0636,51.0164,51.0164,24650.0
2021-07-12 14:50:00,54.13,54.14,54.12,54.12,38740.0,51.0164,51.0259,51.007,51.007,38740.0
2021-07-12 14:55:00,54.13,54.15,54.12,54.14,30765.0,51.0164,51.0353,51.007,51.0259,30765.0
2021-07-12 15:00:00,54.14,54.16,54.13,54.14,31285.0,51.0259,51.0447,51.0164,51.0259,31285.0
2021-07-12 15:05:00,54.13,54.14,54.1,54.14,1368880.0,51.0164,51.0259,50.9882,51.0259,1368880.0
2021-07-12 15:10:00,54.12,54.13,54.11,54.11,6300.0,51.007,51.0164,50.9976,50.9976,6300.0
2021-07-12 15:15:00,54.1,54.11,54.09,54.09,16700.0,50.9882,50.9976,50.9787,50.9787,16700.0
2021-07-12 15:20:00,54.08,54.12,54.08,54.1,24125.0,50.9693,51.007,50.9693,50.9882,24125.0
2021-07-12 15:25:00,54.11,54.14,54.11,54.13,5825.0,50.9976,51.0259,50.9976,51.0164,5825.0
2021-07-12 15:30:00,54.13,54.14,54.09,54.1,22955.0,51.0164,51.0259,50.9787,50.9882,22955.0
2021-07-12 15:35:00,54.1,54.13,54.07,54.07,31965.0,50.9882,51.0164,50.9599,50.9599,31965.0
2021-07-12 15:40:00,54.07,54.08,54.06,54.08,11220.0,50.9599,50.9693,50.9505,50.9693,11220.0
2021-07-12 15:45:00,54.08,54.09,54.05,54.09,16740.0,50.9693,50.9787,50.941,50.9787,16740.0
2021-07-12 15:50:00,54.1,54.17,54.1,54.16,58865.0,50.9882,51.0541,50.9882,51.0447,58865.0
2021-07-12 15:55:00,54.16,54.16,54.08,54.12,213240.0,51.0447,51.0447,50.9693,51.007,213240.0
2021-07-13 09:30:00,53.87,53.98,53.79,53.82,437505.0,50.7714,50.8751,50.696,50.7243,437505.0
2021-07-13 09:35:00,53.81,53.91,53.76,53.91,77805.0,50.7148,50.8091,50.6677,50.8091,77805.0
2021-07-13 09:40:00,53.92,53.96,53.86,53.87,57065.0,50.8185,50.8562,50.762,50.7714,57065.0
2021-07-13 09:45:00,53.87,53.87,53.8,53.81,139730.0,50.7714,50.7714,50.7054,50.7148,139730.0
2021-07-13 09:50:00,53.79,53.79,53.73,53.74,30935.0,50.696,50.696,50.6394,50.6489,30935.0
2021-07-13 09:55:00,53.75,53.77,53.64,53.66,45305.0,50.6583,50.6771,50.5546,50.5735,45305.0
2021-07-13 10:00:00,53.64,53.67,53.6,53.6,114555.0,50.5546,50.5829,50.5169,50.5169,114555.0
2021-07-13 10:05:00,53.6,53.65,53.56,53.61,227995.0,50.5169,50.564,50.4792,50.5263,227995.0
2021-07-13 10:10:00,53.62,53.68,53.61,53.64,51340.0,50.5358,50.5923,50.5263,50.5546,51340.0
2021-07-13 10:15:00,53.63,53.64,53.6,53.63,91290.0,50.5452,50.5546,50.5169,50.5452,91290.0
2021-07-13 10:20:00,53.63,53.65,53.6,53.62,120630.0,50.5452,50.564,50.5169,50.5358,120630.0
2021-07-13 10:25:00,53.61,53.61,53.55,53.59,64700.0,50.5263,50.5263,50.4698,50.5075,64700.0
2021-07-13 10:30:00,53.59,53.62,53.55,53.62,28270.0,50.5075,50.5358,50.4698,50.5358,28270.0
2021-07-13 10:35:00,53.63,53.64,53.56,53.58,97220.0,50.5452,50.5546,50.4792,50.4981,97220.0
2021-07-13 10:40:00,53.59,53.59,53.51,53.53,77885.0,50.5075,50.5075,50.4321,50.4509,77885.0
2021-07-13 10:45:00,53.52,53.54,53.51,53.51,61195.0,50.4415,50.4604,50.4321,50.4321,61195.0
2021-07-13 10:50:00,53.5,53.57,53.49,53.53,36885.0,50.4227,50.4886,50.4132,50.4509,36885.0
2021-07-13 10:55:00,53.52,53.56,53.51,53.51,9750.0,50.4415,50.4792,50.4321,50.4321,9750.0
2021-07-13 11:00:00,53.52,53.54,53.47,53.47,26125.0,50.4415,50.4604,50.3944,50.3944,26125.0
2021-07-13 11:05:00,53.49,53.56,53.47,53.54,48615.0,50.4132,50.4792,50.3944,50.4604,48615.0
2021-07-13 11:10:00,53.54,53.56,53.52,53.54,14715.0,50.4604,50.4792,50.4415,50.4604,14715.0
2021-07-13 11:15:00,53.52,53.53,53.49,53.51,24340.0,50.4415,50.4509,50.4132,50.4321,24340.0
2021-07-13 11:20:00,53.51,53.55,53.5,53.55,8695.0,50.4321,50.4698,50.4227,50.4698,8695.0
2021-07-13 11:25:00,53.56,53.57,53.55,53.56,13635.0,50.4792,50.4886,50.4698,50.4792,13635.0
2021-07-13 11:30:00,53.54,53.55,53.52,53.55,10830.0,50.4604,50.4698,50.4415,50.4698,10830.0
2021-07-13 11:35:00,53.54,53.59,53.52,53.58,24610.0,50.4604,50.5075,50.4415,50.4981,24610.0
2021-07-13 11:40:00,53.56,53.57,53.55,53.56,67055.0,50.4792,50.4886,50.4698,50.4792,67055.0
2021-07-13 11:45:00,53.56,53.6,53.55,53.6,31050.0,50.4792,50.5169,50.4698,50.5169,31050.0
2021-07-13 11:50:00,53.61,53.61,53.58,53.61,20600.0,50.5263,50.5263,50.4981,50.5263,20600.0
2021-07-13 11:55:00,53.6,53.63,53.6,53.62,41230.0,50.5169,50.5452,50.5169,50.5358,41230.0
2021-07-13 12:00:00,53.62,53.64,53.62,53.62,69580.0,50.5358,50.5546,50.5358,50.5358,69580.0
2021-07-13 12:05:00,53.62,53.64,53.61,53.63,13040.0,50.5358,50.5546,50.5263,50.5452,13040.0
2021-07-13 12:10:00,53.64,53.68,53.64,53.66,7990.0,50.5546,50.5923,50.5546,50.5735,7990.0
2021-07-13 12:15:00,53.66,53.66,53.63,53.63,46225.0,50.5735,50.5735,50.5452,50.5452,46225.0
2021-07-13 12:20:00,53.62,53.64,53.59,53.59,21095.0,50.5358,50.5546,50.5075,50.5075,21095.0
2021-07-13 12:25:00,53.59,53.6,53.58,53.6,36890.0,50.5075,50.5169,50.4981,50.5169,36890.0
2021-07-13 12:30:00,53.59,53.6,53.57,53.6,15815.0,50.5075,50.5169,50.4886,50.5169,15815.0
2021-07-13 12:35:00,53.59,53.6,53.58,53.58,35845.0,50.5075,50.5169,50.4981,50.4981,35845.0
2021-07-13 12:40:00,53.59,53.61,53.58,53.58,67375.0,50.5075,50.5263,50.4981,50.4981,67375.0
2021-07-13 12:45:00,53.55,53.56,53.54,53.56,21290.0,50.4698,50.4792,50.4604,50.4792,21290.0
2021-07-13 12:50:00,53.54,53.55,53.53,53.54,14515.0,50.4604,50.4698,50.4509,50.4604,14515.0
2021-07-13 12:55:00,53.55,53.55,53.53,53.53,88030.0,50.4698,50.4698,50.4509,50.4509,88030.0
2021-07-13 13:00:00,53.54,53.55,53.5,53.51,12180.0,50.4604,50.4698,50.4227,50.4321,12180.0
2021-07-13 13:05:00,53.5,53.53,53.5,53.53,8520.0,50.4227,50.4509,50.4227,50.4509,8520.0
2021-07-13 13:10:00,53.53,53.53,53.5,53.51,6015.0,50.4509,50.4509,50.4227,50.4321,6015.0
2021-07-13 13:15:00,53.52,53.52,53.45,53.45,56870.0,50.4415,50.4415,50.3755,50.3755,56870.0
2021-07-13 13:20:00,53.42,53.53,53.42,53.49,18485.0,50.3473,50.4509,50.3473,50.4132,18485.0
2021-07-13 13:25:00,53.46,53.49,53.45,53.49,45100.0,50.385,50.4132,50.3755,50.4132,45100.0
2021-07-13 13:30:00,53.48,53.48,53.46,53.47,23955.0,50.4038,50.4038,50.385,50.3944,23955.0
2021-07-13 13:35:00,53.46,53.48,53.44,53.48,27225.0,50.385,50.4038,50.3661,50.4038,27225.0
2021-07-13 13:40:00,53.47,53.5,53.45,53.47,41120.0,50.3944,50.4227,50.3755,50.3944,41120.0
2021-07-13 13:45:00,53.47,53.49,53.46,53.48,25115.0,50.3944,50.4132,50.385,50.4038,25115.0
2021-07-13 13:50:00,53.48,53.51,53.47,53.51,21035.0,50.4038,50.4321,50.3944,50.4321,21035.0
2021-07-13 13:55:00,53.52,53.56,53.52,53.55,190410.0,50.4415,50.4792,50.4415,50.4698,190410.0
2021-07-13 14:00:00,53.53,53.55,53.46,53.47,43060.0,50.4509,50.4698,50.385,50.3944,43060.0
2021-07-13 14:05:00,53.46,53.49,53.46,53.49,14790.0,50.385,50.4132,50.385,50.4132,14790.0
2021-07-13 14:10:00,53.49,53.55,53.49,53.55,22065.0,50.4132,50.4698,50.4132,50.4698,22065.0
2021-07-13 14:15:00,53.54,53.56,53.52,53.56,31610.0,50.4604,50.4792,50.4415,50.4792,31610.0
2021-07-13 14:20:00,53.56,53.57,53.52,53.56,19330.0,50.4792,50.4886,50.4415,50.4792,19330.0
2021-07-13 14:25:00,53.56,53.56,53.53,53.53,24820.0,50.4792,50.4792,50.4509,50.4509,24820.0
2021-07-13 14:30:00,53.52,53.53,53.49,53.49,5345.0,50.4415,50.4509,50.4132,50.4132,5345.0
2021-07-13 14:35:00,53.5,53.5,53.48,53.49,4445.0,50.4227,50.4227,50.4038,50.4132,4445.0
2021-07-13 14:40:00,53.47,53.48,53.43,53.43,32630.0,50.3944,50.4038,50.3567,50.3567,32630.0
2021-07-13 14:45:00,53.43,53.45,53.42,53.45,14980.0,50.3567,50.3755,50.3473,50.3755,14980.0
2021-07-13 14:50:00,53.45,53.45,53.44,53.44,27685.0,50.3755,50.3755,50.3661,50.3661,27685.0
2021-07-13 14:55:00,53.42,53.44,53.42,53.44,21730.0,50.3473,50.3661,50.3473,50.3661,21730.0
2021-07-13 15:00:00,53.43,53.47,53.42,53.45,6250.0,50.3567,50.3944,50.3473,50.3755,6250.0
2021-07-13 15:05:00,53.48,53.48,53.43,53.43,8020.0,50.4038,50.4038,50.3567,50.3567,8020.0
2021-07-13 15:10:00,53.43,53.43,53.38,53.4,14140.0,50.3567,50.3567,50.3096,50.3284,14140.0
2021-07-13 15:15:00,53.38,53.42,53.37,53.42,39570.0,50.3096,50.3473,50.3001,50.3473,39570.0
2021-07-13 15:20:00,53.43,53.43,53.38,53.38,25040.0,50.3567,50.3567,50.3096,50.3096,25040.0
2021-07-13 15:25:00,53.38,53.39,53.35,53.37,31760.0,50.3096,50.319,50.2813,50.3001,31760.0
2021-07-13 15:30:00,53.36,53.39,53.32,53.39,51160.0,50.2907,50.319,50.253,50.319,51160.0
2021-07-13 15:35:00,53.39,53.39,53.35,53.38,41885.0,50.319,50.319,50.2813,50.3096,41885.0
2021-07-13 15:40:00,53.37,53.42,53.36,53.42,45005.0,50.3001,50.3473,50.2907,50.3473,45005.0
2021-07-13 15:45:00,53.42,53.43,53.38,53.39,19695.0,50.3473,50.3567,50.3096,50.319,19695.0
2021-07-13 15:50:00,53.38,53.38,53.32,53.34,71085.0,50.3096,50.3096,50.253,50.2719,71085.0
2021-07-13 15:55:00,53.34,53.34,53.28,53.31,83690.0,50.2719,50.2719,50.2153,50.2436,83690.0
2021-07-14 09:30:00,53.58,53.65,53.52,53.65,158460.0,50.4981,50.564,50.4415,50.564,158460.0
2021-07-14 09:35:00,53.67,53.82,53.67,53.81,230585.0,50.5829,50.7243,50.5829,50.7148,230585.0
2021-07-14 09:40:00,53.82,53.86,53.7,53.72,112165.0,50.7243,50.762,50.6112,50.63,112165.0
2021-07-14 09:45:00,53.74,53.74,53.6,53.6,131075.0,50.6489,50.6489,50.5169,50.5169,131075.0
2021-07-14 09:50:00,53.57,53.59,53.45,53.51,69950.0,50.4886,50.5075,50.3755,50.4321,69950.0
2021-07-14 09:55:00,53.51,53.54,53.44,53.44,128460.0,50.4321,50.4604,50.3661,50.3661,128460.0
2021-07-14 10:00:00,53.44,53.47,53.34,53.35,161050.0,50.3661,50.3944,50.2719,50.2813,161050.0
2021-07-14 10:05:00,53.35,53.43,53.35,53.39,180815.0,50.2813,50.3567,50.2813,50.319,180815.0
2021-07-14 10:10:00,53.38,53.44,53.38,53.43,77940.0,50.3096,50.3661,50.3096,50.3567,77940.0
2021-07-14 10:15:00,53.43,53.57,53.43,53.53,109115.0,50.3567,50.4886,50.3567,50.4509,109115.0
2021-07-14 10:20:00,53.52,53.52,53.47,53.52,44050.0,50.4415,50.4415,50.3944,50.4415,44050.0
2021-07-14 10:25:00,53.48,53.48,53.3,53.3,71805.0,50.4038,50.4038,50.2342,50.2342,71805.0
2021-07-14 10:30:00,53.31,53.33,53.26,53.28,56815.0,50.2436,50.2624,50.1965,50.2153,56815.0
2021-07-14 10:35:00,53.27,53.32,53.23,53.26,54920.0,50.2059,50.253,50.1682,50.1965,54920.0
2021-07-14 10:40:00,53.25,53.31,53.25,53.29,16720.0,50.187,50.2436,50.187,50.2247,16720.0
2021-07-14 10:45:00,53.31,53.35,53.26,53.34,20010.0,50.2436,50.2813,50.1965,50.2719,20010.0
2021-07-14 10:50:00,53.35,53.35,53.32,53.33,14255.0,50.2813,50.2813,50.253,50.2624,14255.0
2021-07-14 10:55:00,53.28,53.31,53.27,53.27,8315.0,50.2153,50.2436,50.2059,50.2059,8315.0
2021-07-14 11:00:00,53.26,53.26,53.18,53.21,59505.0,50.1965,50.1965,50.1211,50.1493,59505.0
2021-07-14 11:05:00,53.18,53.19,53.08,53.08,46925.0,50.1211,50.1305,50.0268,50.0268,46925.0
2021-07-14 11:10:00,53.07,53.16,53.07,53.16,27210.0,50.0174,50.1022,50.0174,50.1022,27210.0
2021-07-14 11:15:00,53.18,53.18,53.12,53.15,17720.0,50.1211,50.1211,50.0645,50.0928,17720.0
2021-07-14 11:20:00,53.14,53.16,53.14,53.16,6000.0,50.0834,50.1022,50.0834,50.1022,6000.0
2021-07-14 11:25:00,53.1,53.1,53.02,53.02,29110.0,50.0457,50.0457,49.9703,49.9703,29110.0
2021-07-14 11:30:00,53.08,53.11,53.08,53.09,31575.0,50.0268,50.0551,50.0268,50.0362,31575.0
2021-07-14 11:35:00,53.09,53.11,53.04,53.04,24890.0,50.0362,50.0551,49.9891,49.9891,24890.0
2021-07-14 11:40:00,53.0,53.0,52.95,52.97,9570.0,49.9514,49.9514,49.9043,49.9232,9570.0
2021-07-14 11:45:00,52.95,52.99,52.95,52.95,14495.0,49.9043,49.942,49.9043,49.9043,14495.0
2021-07-14 11:50:00,52.93,52.97,52.92,52.96,10240.0,49.8855,49.9232,49.876,49.9137,10240.0
2021-07-14 11:55:00,52.96,52.96,52.91,52.95,23825.0,49.9137,49.9137,49.8666,49.9043,23825.0
2021-07-14 12:00:00,52.94,53.12,52.94,53.12,33370.0,49.8949,50.0645,49.8949,50.0645,33370.0
2021-07-14 12:05:00,53.11,53.13,53.1,53.1,9050.0,50.0551,50.0739,50.0457,50.0457,9050.0
2021-07-14 12:10:00,53.09,53.12,53.09,53.1,13570.0,50.0362,50.0645,50.0362,50.0457,13570.0
2021-07-14 12:15:00,53.09,53.11,53.06,53.09,33175.0,50.0362,50.0551,50.008,50.0362,33175.0
2021-07-14 12:20:00,53.08,53.13,53.07,53.12,27815.0,50.0268,50.0739,50.0174,50.0645,27815.0
2021-07-14 12:25:00,53.11,53.16,53.09,53.16,12230.0,50.0551,50.1022,50.0362,50.1022,12230.0
2021-07-14 12:30:00,53.14,53.19,53.13,53.19,39440.0,50.0834,50.1305,50.0739,50.1305,39440.0
2021-07-14 12:35:00,53.19,53.21,53.18,53.21,10665.0,50.1305,50.1493,50.1211,50.1493,10665.0
2021-07-14 12:40:00,53.2,53.21,53.18,53.21,14810.0,50.1399,50.1493,50.1211,50.1493,14810.0
2021-07-14 12:45:00,53.2,53.2,53.18,53.19,57995.0,50.1399,50.1399,50.1211,50.1305,57995.0
2021-07-14 12:50:00,53.19,53.22,53.19,53.21,14360.0,50.1305,50.1588,50.1305,50.1493,14360.0
2021-07-14 12:55:00,53.25,53.25,53.23,53.25,23155.0,50.187,50.187,50.1682,50.187,23155.0
2021-07-14 13:00:00,53.24,53.25,53.22,53.23,9005.0,50.1776,50.187,50.1588,50.1682,9005.0
2021-07-14 13:05:00,53.23,53.23,53.18,53.18,27345.0,50.1682,50.1682,50.1211,50.1211,27345.0
2021-07-14 13:10:00,53.15,53.21,53.13,53.18,23885.0,50.0928,50.1493,50.0739,50.1211,23885.0
2021-07-14 13:15:00,53.15,53.15,53.08,53.1,30060.0,50.0928,50.0928,50.0268,50.0457,30060.0
2021-07-14 13:20:00,53.09,53.13,53.09,53.12,27000.0,50.0362,50.0739,50.0362,50.0645,27000.0
2021-07-14 13:25:00,53.11,53.14,53.11,53.13,7165.0,50.0551,50.0834,50.0551,50.0739,7165.0
2021-07-14 13:30:00,53.14,53.18,53.14,53.17,14615.0,50.0834,50.1211,50.0834,50.1116,14615.0
2021-07-14 13:35:00,53.17,53.22,53.17,53.2,25795.0,50.1116,50.1588,50.1116,50.1399,25795.0
2021-07-14 13:40:00,53.2,53.2,53.16,53.18,17925.0,50.1399,50.1399,50.1022,50.1211,17925.0
2021-07-14 13:45:00,53.18,53.19,53.16,53.16,27090.0,50.1211,50.1305,50.1022,50.1022,27090.0
2021-07-14 13:50:00,53.16,53.18,53.16,53.17,13320.0,50.1022,50.1211,50.1022,50.1116,13320.0
2021-07-14 13:55:00,53.17,53.18,53.16,53.17,38745.0,50.1116,50.1211,50.1022,50.1116,38745.0
2021-07-14 14:00:00,53.16,53.2,53.16,53.19,23205.0,50.1022,50.1399,50.1022,50.1305,23205.0
2021-07-14 14:05:00,53.15,53.15,53.14,53.15,6185.0,50.0928,50.0928,50.0834,50.0928,6185.0
2021-07-14 14:10:00,53.14,53.17,53.14,53.15,17770.0,50.0834,50.1116,50.0834,50.0928,17770.0
2021-07-14 14:15:00,53.17,53.2,53.16,53.17,5775.0,50.1116,50.1399,50.1022,50.1116,5775.0
2021-07-14 14:20:00,53.16,53.18,53.13,53.13,18120.0,50.1022,50.1211,50.0739,50.0739,18120.0
2021-07-14 14:25:00,53.14,53.14,53.1,53.11,4400.0,50.0834,50.0834,50.0457,50.0551,4400.0
2021-07-14 14:30:00,53.11,53.13,53.07,53.08,22590.0,50.0551,50.0739,50.0174,50.0268,22590.0
2021-07-14 14:35:00,53.08,53.09,53.06,53.06,23075.0,50.0268,50.0362,50.008,50.008,23075.0
2021-07-14 14:40:00,53.06,53.06,53.06,53.06,500.0,50.008,50.008,50.008,50.008,500.0
2021-07-14 14:45:00,53.08,53.11,53.08,53.11,4455.0,50.0268,50.0551,50.0268,50.0551,4455.0
2021-07-14 14:50:00,53.11,53.16,53.11,53.13,10220.0,50.0551,50.1022,50.0551,50.0739,10220.0
2021-07-14 14:55:00,53.14,53.14,53.11,53.12,23060.0,50.0834,50.0834,50.0551,50.0645,23060.0
2021-07-14 15:00:00,53.12,53.17,53.12,53.15,13125.0,50.0645,50.1116,50.0645,50.0928,13125.0
2021-07-14 15:05:00,53.16,53.2,53.16,53.19,12140.0,50.1022,50.1399,50.1022,50.1305,12140.0
2021-07-14 15:10:00,53.19,53.19,53.13,53.13,29815.0,50.1305,50.1305,50.0739,50.0739,29815.0
2021-07-14 15:15:00,53.12,53.15,53.11,53.12,19330.0,50.0645,50.0928,50.0551,50.0645,19330.0
2021-07-14 15:20:00,53.11,53.11,53.08,53.08,13700.0,50.0551,50.0551,50.0268,50.0268,13700.0
2021-07-14 15:25:00,53.09,53.09,53.05,53.05,33785.0,50.0362,50.0362,49.9985,49.9985,33785.0
2021-07-14 15:30:00,53.05,53.05,53.0,53.03,53040.0,49.9985,49.9985,49.9514,49.9797,53040.0
2021-07-14 15:35:00,53.04,53.06,53.03,53.05,27955.0,49.9891,50.008,49.9797,49.9985,27955.0
2021-07-14 15:40:00,53.05,53.05,52.99,52.99,39530.0,49.9985,49.9985,49.942,49.942,39530.0
2021-07-14 15:45:00,53.0,53.06,52.99,53.04,54445.0,49.9514,50.008,49.942,49.9891,54445.0
2021-07-14 15:50:00,53.04,53.04,52.98,52.99,52535.0,49.9891,49.9891,49.9326,49.942,52535.0
2021-07-14 15:55:00,52.98,53.02,52.98,53.0,170865.0,49.9326,49.9703,49.9326,49.9514,170865.0
2021-07-15 09:30:00,52.75,52.8,52.7,52.7,252570.0,49.7158,49.7629,49.6687,49.6687,252570.0
2021-07-15 09:35:00,52.75,52.78,52.71,52.73,158330.0,49.7158,49.7441,49.6781,49.697,158330.0
2021-07-15 09:40:00,52.72,52.72,52.57,52.61,243200.0,49.6875,49.6875,49.5462,49.5839,243200.0
2021-07-15 09:45:00,52.61,52.77,52.6,52.74,146780.0,49.5839,49.7347,49.5744,49.7064,146780.0
2021-07-15 09:50:00,52.75,52.79,52.72,52.76,107620.0,49.7158,49.7535,49.6875,49.7252,107620.0
2021-07-15 09:55:00,52.77,52.91,52.77,52.9,124825.0,49.7347,49.8666,49.7347,49.8572,124825.0
2021-07-15 10:00:00,52.89,53.0,52.89,53.0,32025.0,49.8478,49.9514,49.8478,49.9514,32025.0
2021-07-15 10:05:00,52.99,53.0,52.95,52.97,25235.0,49.942,49.9514,49.9043,49.9232,25235.0
2021-07-15 10:10:00,52.97,53.02,52.95,53.0,157060.0,49.9232,49.9703,49.9043,49.9514,157060.0
2021-07-15 10:15:00,52.98,53.01,52.91,52.92,52940.0,49.9326,49.9608,49.8666,49.876,52940.0
2021-07-15 10:20:00,52.91,52.94,52.85,52.93,82405.0,49.8666,49.8949,49.8101,49.8855,82405.0
2021-07-15 10:25:00,52.92,52.93,52.85,52.89,50925.0,49.876,49.8855,49.8101,49.8478,50925.0
2021-07-15 10:30:00,52.9,52.9,52.84,52.86,51310.0,49.8572,49.8572,49.8006,49.8195,51310.0
2021-07-15 10:35:00,52.87,52.94,52.86,52.93,50700.0,49.8289,49.8949,49.8195,49.8855,50700.0
2021-07-15 10:40:00,52.92,52.93,52.79,52.8,102590.0,49.876,49.8855,49.7535,49.7629,102590.0
2021-07-15 10:45:00,52.8,52.88,52.79,52.88,127355.0,49.7629,49.8383,49.7535,49.8383,127355.0
2021-07-15 10:50:00,52.87,52.96,52.85,52.94,25815.0,49.8289,49.9137,49.8101,49.8949,25815.0
2021-07-15 10:55:00,52.95,52.97,52.92,52.95,11920.0,49.9043,49.9232,49.876,49.9043,11920.0
2021-07-15 11:00:00,52.94,52.96,52.82,52.83,31070.0,49.8949,49.9137,49.7818,49.7912,31070.0
2021-07-15 11:05:00,52.83,52.92,52.83,52.86,48545.0,49.7912,49.876,49.7912,49.8195,48545.0
2021-07-15 11:10:00,52.85,52.87,52.82,52.85,10590.0,49.8101,49.8289,49.7818,49.8101,10590.0
2021-07-15 11:15:00,52.84,52.89,52.84,52.88,7925.0,49.8006,49.8478,49.8006,49.8383,7925.0
2021-07-15 11:20:00,52.88,52.9,52.87,52.9,31175.0,49.8383,49.8572,49.8289,49.8572,31175.0
2021-07-15 11:25:00,52.9,52.9,52.86,52.89,9245.0,49.8572,49.8572,49.8195,49.8478,9245.0
2021-07-15 11:30:00,52.88,52.92,52.87,52.92,6110.0,49.8383,49.876,49.8289,49.876,6110.0
2021-07-15 11:35:00,52.93,52.99,52.93,52.99,15430.0,49.8855,49.942,49.8855,49.942,15430.0
2021-07-15 11:40:00,53.0,53.0,52.97,52.97,3135.0,49.9514,49.9514,49.9232,49.9232,3135.0
2021-07-15 11:45:00,52.97,53.0,52.97,53.0,7365.0,49.9232,49.9514,49.9232,49.9514,7365.0
2021-07-15 11:50:00,53.03,53.03,53.02,53.03,12995.0,49.9797,49.9797,49.9703,49.9797,12995.0
2021-07-15 11:55:00,53.06,53.06,53.0,53.02,22800.0,50.008,50.008,49.9514,49.9703,22800.0
2021-07-15 12:00:00,53.02,53.04,52.97,52.97,13880.0,49.9703,49.9891,49.9232,49.9232,13880.0
2021-07-15 12:05:00,52.97,52.97,52.92,52.92,24325.0,49.9232,49.9232,49.876,49.876,24325.0
2021-07-15 12:10:00,52.93,53.04,52.93,53.04,17215.0,49.8855,49.9891,49.8855,49.9891,17215.0
2021-07-15 12:15:00,52.94,52.95,52.93,52.94,14065.0,49.8949,49.9043,49.8855,49.8949,14065.0
2021-07-15 12:20:00,52.93,52.98,52.89,52.98,148775.0,49.8855,49.9326,49.8478,49.9326,148775.0
2021-07-15 12:25:00,52.97,52.98,52.94,52.94,9435.0,49.9232,49.9326,49.8949,49.8949,9435.0
2021-07-15 12:30:00,52.94,52.94,52.9,52.93,4295.0,49.8949,49.8949,49.8572,49.8855,4295.0
2021-07-15 12:35:00,52.91,52.93,52.91,52.93,6130.0,49.8666,49.8855,49.8666,49.8855,6130.0
2021-07-15 12:40:00,52.93,52.97,52.93,52.97,11235.0,49.8855,49.9232,49.8855,49.9232,11235.0
2021-07-15 12:45:00,52.97,52.97,52.94,52.95,18700.0,49.9232,49.9232,49.8949,49.9043,18700.0
2021-07-15 12:50:00,52.95,52.96,52.94,52.94,11080.0,49.9043,49.9137,49.8949,49.8949,11080.0
2021-07-15 12:55:00,52.93,52.93,52.89,52.89,6760.0,49.8855,49.8855,49.8478,49.8478,6760.0
2021-07-15 13:00:00,52.84,52.84,52.81,52.81,15080.0,49.8006,49.8006,49.7724,49.7724,15080.0
2021-07-15 13:05:00,52.81,52.83,52.8,52.8,16915.0,49.7724,49.7912,49.7629,49.7629,16915.0
2021-07-15 13:10:00,52.8,52.8,52.72,52.72,16555.0,49.7629,49.7629,49.6875,49.6875,16555.0
2021-07-15 13:15:00,52.73,52.73,52.68,52.68,21825.0,49.697,49.697,49.6498,49.6498,21825.0
2021-07-15 13:20:00,52.67,52.72,52.66,52.67,30195.0,49.6404,49.6875,49.631,49.6404,30195.0
2021-07-15 13:25:00,52.69,52.71,52.68,52.69,22415.0,49.6593,49.6781,49.6498,49.6593,22415.0
2021-07-15 13:30:00,52.65,52.68,52.58,52.6,21145.0,49.6216,49.6498,49.5556,49.5744,21145.0
2021-07-15 13:35:00,52.6,52.62,52.57,52.59,24530.0,49.5744,49.5933,49.5462,49.565,24530.0
2021-07-15 13:40:00,52.6,52.63,52.53,52.53,79705.0,49.5744,49.6027,49.5085,49.5085,79705.0
2021-07-15 13:45:00,52.53,52.55,52.53,52.55,8635.0,49.5085,49.5273,49.5085,49.5273,8635.0
2021-07-15 13:50:00,52.51,52.54,52.46,52.46,23610.0,49.4896,49.5179,49.4425,49.4425,23610.0
2021-07-15 13:55:00,52.46,52.47,52.44,52.44,21935.0,49.4425,49.4519,49.4236,49.4236,21935.0
2021-07-15 14:00:00,52.46,52.54,52.46,52.46,19305.0,49.4425,49.5179,49.4425,49.4425,19305.0
2021-07-15 14:05:00,52.47,52.53,52.45,52.52,39090.0,49.4519,49.5085,49.4331,49.499,39090.0
2021-07-15 14:10:00,52.51,52.53,52.5,52.52,14340.0,49.4896,49.5085,49.4802,49.499,14340.0
2021-07-15 14:15:00,52.51,52.58,52.51,52.55,36810.0,49.4896,49.5556,49.4896,49.5273,36810.0
2021-07-15 14:20:00,52.57,52.62,52.57,52.62,101540.0,49.5462,49.5933,49.5462,49.5933,101540.0
2021-07-15 14:25:00,52.63,52.65,52.6,52.65,35625.0,49.6027,49.6216,49.5744,49.6216,35625.0
2021-07-15 14:30:00,52.64,52.65,52.62,52.62,41725.0,49.6121,49.6216,49.5933,49.5933,41725.0
2021-07-15 14:35:00,52.62,52.67,52.62,52.67,28305.0,49.5933,49.6404,49.5933,49.6404,28305.0
2021-07-15 14:40:00,52.67,52.69,52.66,52.69,62325.0,49.6404,49.6593,49.631,49.6593,62325.0
2021-07-15 14:45:00,52.68,52.71,52.62,52.71,25335.0,49.6498,49.6781,49.5933,49.6781,25335.0
2021-07-15 14:50:00,52.71,52.72,52.66,52.67,31110.0,49.6781,49.6875,49.631,49.6404,31110.0
2021-07-15 14:55:00,52.67,52.7,52.67,52.69,16650.0,49.6404,49.6687,49.6404,49.6593,16650.0
2021-07-15 15:00:00,52.69,52.72,52.68,52.7,20545.0,49.6593,49.6875,49.6498,49.6687,20545.0
2021-07-15 15:05:00,52.71,52.71,52.68,52.71,16530.0,49.6781,49.6781,49.6498,49.6781,16530.0
2021-07-15 15:10:00,52.7,52.7,52.66,52.66,72160.0,49.6687,49.6687,49.631,49.631,72160.0
2021-07-15 15:15:00,52.67,52.71,52.63,52.71,77620.0,49.6404,49.6781,49.6027,49.6781,77620.0
2021-07-15 15:20:00,52.7,52.73,52.68,52.73,54840.0,49.6687,49.697,49.6498,49.697,54840.0
2021-07-15 15:25:00,52.73,52.75,52.73,52.74,20210.0,49.697,49.7158,49.697,49.7064,20210.0
2021-07-15 15:30:00,52.75,52.77,52.75,52.77,18935.0,49.7158,49.7347,49.7158,49.7347,18935.0
2021-07-15 15:35:00,52.79,52.81,52.76,52.78,35110.0,49.7535,49.7724,49.7252,49.7441,35110.0
2021-07-15 15:40:00,52.78,52.79,52.76,52.78,54705.0,49.7441,49.7535,49.7252,49.7441,54705.0
2021-07-15 15:45:00,52.78,52.81,52.76,52.8,27925.0,49.7441,49.7724,49.7252,49.7629,27925.0
2021-07-15 15:50:00,52.8,52.86,52.8,52.85,85485.0,49.7629,49.8195,49.7629,49.8101,85485.0
2021-07-15 15:55:00,52.85,52.86,52.79,52.85,177225.0,49.8101,49.8195,49.7535,49.8101,177225.0
2021-07-16 09:30:00,53.21,53.21,53.03,53.05,235210.0,50.1493,50.1493,49.9797,49.9985,235210.0
2021-07-16 09:35:00,53.05,53.07,52.98,53.02,96025.0,49.9985,50.0174,49.9326,49.9703,96025.0
2021-07-16 09:40:00,53.0,53.06,52.97,53.03,155125.0,49.9514,50.008,49.9232,49.9797,155125.0
2021-07-16 09:45:00,53.04,53.08,52.92,52.92,114190.0,49.9891,50.0268,49.876,49.876,114190.0
2021-07-16 09:50:00,52.93,52.98,52.92,52.97,99545.0,49.8855,49.9326,49.876,49.9232,99545.0
2021-07-16 09:55:00,52.97,53.0,52.95,52.95,162085.0,49.9232,49.9514,49.9043,49.9043,162085.0
2021-07-16 10:00:00,52.98,52.98,52.84,52.86,126215.0,49.9326,49.9326,49.8006,49.8195,126215.0
2021-07-16 10:05:00,52.86,52.89,52.84,52.85,11955.0,49.8195,49.8478,49.8006,49.8101,11955.0
2021-07-16 10:10:00,52.85,52.85,52.79,52.8,88200.0,49.8101,49.8101,49.7535,49.7629,88200.0
2021-07-16 10:15:00,52.78,52.79,52.73,52.76,20695.0,49.7441,49.7535,49.697,49.7252,20695.0
2021-07-16 10:20:00,52.77,52.78,52.65,52.65,37165.0,49.7347,49.7441,49.6216,49.6216,37165.0
2021-07-16 10:25:00,52.65,52.67,52.61,52.64,121010.0,49.6216,49.6404,49.5839,49.6121,121010.0
2021-07-16 10:30:00,52.61,52.75,52.61,52.75,73710.0,49.5839,49.7158,49.5839,49.7158,73710.0
2021-07-16 10:35:00,52.76,52.76,52.69,52.71,33685.0,49.7252,49.7252,49.6593,49.6781,33685.0
2021-07-16 10:40:00,52.7,52.72,52.67,52.68,39145.0,49.6687,49.6875,49.6404,49.6498,39145.0
2021-07-16 10:45:00,52.71,52.71,52.65,52.66,96515.0,49.6781,49.6781,49.6216,49.631,96515.0
2021-07-16 10:50:00,52.67,52.8,52.67,52.8,62145.0,49.6404,49.7629,49.6404,49.7629,62145.0
2021-07-16 10:55:00,52.79,52.81,52.78,52.79,143060.0,49.7535,49.7724,49.7441,49.7535,143060.0
2021-07-16 11:00:00,52.79,52.81,52.73,52.73,82180.0,49.7535,49.7724,49.697,49.697,82180.0
2021-07-16 11:05:00,52.73,52.77,52.69,52.75,46625.0,49.697,49.7347,49.6593,49.7158,46625.0
2021-07-16 11:10:00,52.73,52.8,52.73,52.79,33145.0,49.697,49.7629,49.697,49.7535,33145.0
2021-07-16 11:15:00,52.78,52.8,52.74,52.8,10980.0,49.7441,49.7629,49.7064,49.7629,10980.0
2021-07-16 11:20:00,52.78,52.8,52.77,52.78,47810.0,49.7441,49.7629,49.7347,49.7441,47810.0
2021-07-16 11:25:00,52.79,52.8,52.75,52.76,21190.0,49.7535,49.7629,49.7158,49.7252,21190.0
2021-07-16 11:30:00,52.78,52.82,52.78,52.82,18475.0,49.7441,49.7818,49.7441,49.7818,18475.0
2021-07-16 11:35:00,52.83,52.85,52.81,52.85,30460.0,49.7912,49.8101,49.7724,49.8101,30460.0
2021-07-16 11:40:00,52.87,52.92,52.87,52.89,16910.0,49.8289,49.876,49.8289,49.8478,16910.0
2021-07-16 11:45:00,52.89,52.9,52.86,52.86,46325.0,49.8478,49.8572,49.8195,49.8195,46325.0
2021-07-16 11:50:00,52.87,52.9,52.86,52.9,24590.0,49.8289,49.8572,49.8195,49.8572,24590.0
2021-07-16 11:55:00,52.9,52.92,52.9,52.92,17500.0,49.8572,49.876,49.8572,49.876,17500.0
2021-07-16 12:00:00,52.94,52.94,52.87,52.87,61005.0,49.8949,49.8949,49.8289,49.8289,61005.0
2021-07-16 12:05:00,52.86,52.89,52.86,52.88,38400.0,49.8195,49.8478,49.8195,49.8383,38400.0
2021-07-16 12:10:00,52.89,52.92,52.89,52.91,26115.0,49.8478,49.876,49.8478,49.8666,26115.0
2021-07-16 12:15:00,52.91,52.91,52.88,52.88,28255.0,49.8666,49.8666,49.8383,49.8383,28255.0
2021-07-16 12:20:00,52.88,52.89,52.83,52.84,62510.0,49.8383,49.8478,49.7912,49.8006,62510.0
2021-07-16 12:25:00,52.82,52.83,52.8,52.81,11900.0,49.7818,49.7912,49.7629,49.7724,11900.0
2021-07-16 12:30:00,52.8,52.81,52.78,52.8,11110.0,49.7629,49.7724,49.7441,49.7629,11110.0
2021-07-16 12:35:00,52.8,52.8,52.77,52.77,16290.0,49.7629,49.7629,49.7347,49.7347,16290.0
2021-07-16 12:40:00,52.77,52.77,52.75,52.75,21110.0,49.7347,49.7347,49.7158,49.7158,21110.0
2021-07-16 12:45:00,52.75,52.77,52.72,52.72,74580.0,49.7158,49.7347,49.6875,49.6875,74580.0
2021-07-16 12:50:00,52.71,52.76,52.71,52.76,11040.0,49.6781,49.7252,49.6781,49.7252,11040.0
2021-07-16 12:55:00,52.76,52.76,52.74,52.75,10065.0,49.7252,49.7252,49.7064,49.7158,10065.0
2021-07-16 13:00:00,52.76,52.76,52.73,52.76,22985.0,49.7252,49.7252,49.697,49.7252,22985.0
2021-07-16 13:05:00,52.74,52.74,52.73,52.73,3880.0,49.7064,49.7064,49.697,49.697,3880.0
2021-07-16 13:10:00,52.73,52.74,52.71,52.72,7450.0,49.697,49.7064,49.6781,49.6875,7450.0
2021-07-16 13:15:00,52.71,52.73,52.71,52.72,48250.0,49.6781,49.697,49.6781,49.6875,48250.0
2021-07-16 13:20:00,52.71,52.73,52.69,52.69,16440.0,49.6781,49.697,49.6593,49.6593,16440.0
2021-07-16 13:25:00,52.7,52.7,52.65,52.65,30785.0,49.6687,49.6687,49.6216,49.6216,30785.0
2021-07-16 13:30:00,52.63,52.63,52.56,52.56,53670.0,49.6027,49.6027,49.5367,49.5367,53670.0
2021-07-16 13:35:00,52.56,52.61,52.56,52.6,28780.0,49.5367,49.5839,49.5367,49.5744,28780.0
2021-07-16 13:40:00,52.58,52.58,52.55,52.56,4740.0,49.5556,49.5556,49.5273,49.5367,4740.0
2021-07-16 13:45:00,52.56,52.56,52.53,52.53,21395.0,49.5367,49.5367,49.5085,49.5085,21395.0
2021-07-16 13:50:00,52.53,52.54,52.52,52.53,36455.0,49.5085,49.5179,49.499,49.5085,36455.0
2021-07-16 13:55:00,52.54,52.56,52.53,52.55,26005.0,49.5179,49.5367,49.5085,49.5273,26005.0
2021-07-16 14:00:00,52.54,52.54,52.46,52.48,16975.0,49.5179,49.5179,49.4425,49.4613,16975.0
2021-07-16 14:05:00,52.48,52.5,52.46,52.49,357845.0,49.4613,49.4802,49.4425,49.4708,357845.0
2021-07-16 14:10:00,52.49,52.49,52.46,52.47,81870.0,49.4708,49.4708,49.4425,49.4519,81870.0
2021-07-16 14:15:00,52.5,52.55,52.49,52.54,21450.0,49.4802,49.5273,49.4708,49.5179,21450.0
2021-07-16 14:20:00,52.54,52.55,52.5,52.53,33170.0,49.5179,49.5273,49.4802,49.5085,33170.0
2021-07-16 14:25:00,52.54,52.54,52.46,52.46,16235.0,49.5179,49.5179,49.4425,49.4425,16235.0
2021-07-16 14:30:00,52.46,52.5,52.45,52.47,79930.0,49.4425,49.4802,49.4331,49.4519,79930.0
2021-07-16 14:35:00,52.49,52.51,52.46,52.46,49995.0,49.4708,49.4896,49.4425,49.4425,49995.0
2021-07-16 14:40:00,52.47,52.5,52.46,52.48,77190.0,49.4519,49.4802,49.4425,49.4613,77190.0
2021-07-16 14:45:00,52.47,52.48,52.44,52.44,26450.0,49.4519,49.4613,49.4236,49.4236,26450.0
2021-07-16 14:50:00,52.43,52.44,52.41,52.42,57445.0,49.4142,49.4236,49.3954,49.4048,57445.0
2021-07-16 14:55:00,52.43,52.44,52.41,52.42,31995.0,49.4142,49.4236,49.3954,49.4048,31995.0
2021-07-16 15:00:00,52.4,52.4,52.34,52.34,33120.0,49.3859,49.3859,49.3294,49.3294,33120.0
2021-07-16 15:05:00,52.34,52.36,52.28,52.32,140440.0,49.3294,49.3482,49.2728,49.3105,140440.0
2021-07-16 15:10:00,52.33,52.35,52.28,52.31,22200.0,49.32,49.3388,49.2728,49.3011,22200.0
2021-07-16 15:15:00,52.3,52.38,52.29,52.38,47690.0,49.2917,49.3671,49.2823,49.3671,47690.0
2021-07-16 15:20:00,52.38,52.39,52.36,52.36,45420.0,49.3671,49.3765,49.3482,49.3482,45420.0
2021-07-16 15:25:00,52.35,52.35,52.32,52.33,54015.0,49.3388,49.3388,49.3105,49.32,54015.0
2021-07-16 15:30:00,52.33,52.33,52.28,52.32,78920.0,49.32,49.32,49.2728,49.3105,78920.0
2021-07-16 15:35:00,52.32,52.32,52.23,52.25,33805.0,49.3105,49.3105,49.2257,49.2446,33805.0
2021-07-16 15:40:00,52.25,52.3,52.22,52.23,48095.0,49.2446,49.2917,49.2163,49.2257,48095.0
2021-07-16 15:45:00,52.23,52.24,52.18,52.19,52780.0,49.2257,49.2351,49.1786,49.188,52780.0
2021-07-16 15:50:00,52.21,52.23,52.16,52.23,45865.0,49.2069,49.2257,49.1597,49.2257,45865.0
2021-07-16 15:55:00,52.23,52.25,52.19,52.2,154065.0,49.2257,49.2446,49.188,49.1974,154065.0
2021-07-19 09:30:00,51.28,51.37,51.13,51.32,329385.0,48.3304,48.4152,48.189,48.3681,329385.0
2021-07-19 09:35:00,51.31,51.39,51.26,51.3,106495.0,48.3586,48.434,48.3115,48.3492,106495.0
2021-07-19 09:40:00,51.3,51.31,51.16,51.27,156905.0,48.3492,48.3586,48.2173,48.3209,156905.0
2021-07-19 09:45:00,51.29,51.35,51.25,51.26,115650.0,48.3398,48.3963,48.3021,48.3115,115650.0
2021-07-19 09:50:00,51.25,51.26,51.04,51.04,142980.0,48.3021,48.3115,48.1042,48.1042,142980.0
2021-07-19 09:55:00,51.05,51.15,51.0,51.09,116090.0,48.1136,48.2078,48.0665,48.1513,116090.0
2021-07-19 10:00:00,51.08,51.08,50.97,51.03,58580.0,48.1419,48.1419,48.0382,48.0947,58580.0
2021-07-19 10:05:00,51.07,51.15,51.01,51.1,174005.0,48.1324,48.2078,48.0759,48.1607,174005.0
2021-07-19 10:10:00,51.09,51.11,51.02,51.03,61125.0,48.1513,48.1701,48.0853,48.0947,61125.0
2021-07-19 10:15:00,51.04,51.04,50.89,50.92,307070.0,48.1042,48.1042,47.9628,47.9911,307070.0
2021-07-19 10:20:00,50.91,51.09,50.85,51.08,95070.0,47.9816,48.1513,47.9251,48.1419,95070.0
2021-07-19 10:25:00,51.08,51.21,51.05,51.21,43540.0,48.1419,48.2644,48.1136,48.2644,43540.0
2021-07-19 10:30:00,51.17,51.29,51.15,51.29,48420.0,48.2267,48.3398,48.2078,48.3398,48420.0
2021-07-19 10:35:00,51.25,51.37,51.22,51.37,251480.0,48.3021,48.4152,48.2738,48.4152,251480.0
2021-07-19 10:40:00,51.35,51.47,51.31,51.45,62515.0,48.3963,48.5094,48.3586,48.4906,62515.0
2021-07-19 10:45:00,51.45,51.51,51.44,51.5,71965.0,48.4906,48.5471,48.4812,48.5377,71965.0
2021-07-19 10:50:00,51.49,51.51,51.33,51.34,44450.0,48.5283,48.5471,48.3775,48.3869,44450.0
2021-07-19 10:55:00,51.34,51.36,51.28,51.34,64630.0,48.3869,48.4058,48.3304,48.3869,64630.0
2021-07-19 11:00:00,51.34,51.51,51.29,51.44,78590.0,48.3869,48.5471,48.3398,48.4812,78590.0
2021-07-19 11:05:00,51.44,51.48,51.37,51.48,34340.0,48.4812,48.5189,48.4152,48.5189,34340.0
2021-07-19 11:10:00,51.47,51.55,51.45,51.55,99970.0,48.5094,48.5848,48.4906,48.5848,99970.0
2021-07-19 11:15:00,51.54,51.61,51.54,51.59,45670.0,48.5754,48.6414,48.5754,48.6225,45670.0
2021-07-19 11:20:00,51.59,51.59,51.45,51.51,99455.0,48.6225,48.6225,48.4906,48.5471,99455.0
2021-07-19 11:25:00,51.49,51.5,51.44,51.44,80205.0,48.5283,48.5377,48.4812,48.4812,80205.0
2021-07-19 11:30:00,51.43,51.59,51.43,51.58,1383920.0,48.4717,48.6225,48.4717,48.6131,1383920.0
2021-07-19 11:35:00,51.58,51.6,51.54,51.59,104315.0,48.6131,48.632,48.5754,48.6225,104315.0
2021-07-19 11:40:00,51.6,51.63,51.58,51.62,114600.0,48.632,48.6602,48.6131,48.6508,114600.0
2021-07-19 11:45:00,51.63,51.7,51.6,51.61,143875.0,48.6602,48.7262,48.632,48.6414,143875.0
2021-07-19 11:50:00,51.65,51.67,51.56,51.58,62700.0,48.6791,48.6979,48.5943,48.6131,62700.0
2021-07-19 11:55:00,51.6,51.74,51.58,51.71,53895.0,48.632,48.7639,48.6131,48.7356,53895.0
2021-07-19 12:00:00,51.71,51.71,51.56,51.57,100715.0,48.7356,48.7356,48.5943,48.6037,100715.0
2021-07-19 12:05:00,51.57,51.6,51.53,51.54,26180.0,48.6037,48.632,48.566,48.5754,26180.0
2021-07-19 12:10:00,51.53,51.55,51.5,51.54,77880.0,48.566,48.5848,48.5377,48.5754,77880.0
2021-07-19 12:15:00,51.52,51.56,51.44,51.45,13165.0,48.5566,48.5943,48.4812,48.4906,13165.0
2021-07-19 12:20:00,51.44,51.47,51.4,51.43,149910.0,48.4812,48.5094,48.4435,48.4717,149910.0
2021-07-19 12:25:00,51.44,51.47,51.35,51.35,56905.0,48.4812,48.5094,48.3963,48.3963,56905.0
2021-07-19 12:30:00,51.34,51.34,51.28,51.32,123080.0,48.3869,48.3869,48.3304,48.3681,123080.0
2021-07-19 12:35:00,51.31,51.32,51.26,51.26,42135.0,48.3586,48.3681,48.3115,48.3115,42135.0
2021-07-19 12:40:00,51.26,51.27,51.2,51.21,43240.0,48.3115,48.3209,48.255,48.2644,43240.0
2021-07-19 12:45:00,51.2,51.25,51.2,51.21,62185.0,48.255,48.3021,48.255,48.2644,62185.0
2021-07-19 12:50:00,51.21,51.29,51.19,51.29,34800.0,48.2644,48.3398,48.2455,48.3398,34800.0
2021-07-19 12:55:00,51.25,51.27,51.19,51.27,36310.0,48.3021,48.3209,48.2455,48.3209,36310.0
2021-07-19 13:00:00,51.26,51.4,51.26,51.37,25065.0,48.3115,48.4435,48.3115,48.4152,25065.0
2021-07-19 13:05:00,51.38,51.42,51.34,51.42,55235.0,48.4246,48.4623,48.3869,48.4623,55235.0
2021-07-19 13:10:00,51.41,51.42,51.34,51.38,64920.0,48.4529,48.4623,48.3869,48.4246,64920.0
2021-07-19 13:15:00,51.38,51.41,51.33,51.33,337405.0,48.4246,48.4529,48.3775,48.3775,337405.0
2021-07-19 13:20:00,51.31,51.33,51.24,51.28,25315.0,48.3586,48.3775,48.2927,48.3304,25315.0
2021-07-19 13:25:00,51.27,51.27,51.17,51.2,98715.0,48.3209,48.3209,48.2267,48.255,98715.0
2021-07-19 13:30:00,51.19,51.19,51.09,51.09,117970.0,48.2455,48.2455,48.1513,48.1513,117970.0
2021-07-19 13:35:00,51.1,51.2,51.1,51.18,63105.0,48.1607,48.255,48.1607,48.2361,63105.0
2021-07-19 13:40:00,51.18,51.21,51.09,51.12,60300.0,48.2361,48.2644,48.1513,48.1796,60300.0
2021-07-19 13:45:00,51.12,51.17,51.05,51.05,20550.0,48.1796,48.2267,48.1136,48.1136,20550.0
2021-07-19 13:50:00,51.04,51.12,51.03,51.12,38560.0,48.1042,48.1796,48.0947,48.1796,38560.0
2021-07-19 13:55:00,51.11,51.15,51.06,51.08,61075.0,48.1701,48.2078,48.123,48.1419,61075.0
2021-07-19 14:00:00,51.08,51.26,51.08,51.2,41995.0,48.1419,48.3115,48.1419,48.255,41995.0
2021-07-19 14:05:00,51.19,51.19,51.09,51.1,54015.0,48.2455,48.2455,48.1513,48.1607,54015.0
2021-07-19 14:10:00,51.11,51.2,51.1,51.16,46695.0,48.1701,48.255,48.1607,48.2173,46695.0
2021-07-19 14:15:00,51.16,51.2,51.13,51.2,35220.0,48.2173,48.255,48.189,48.255,35220.0
2021-07-19 14:20:00,51.21,51.23,51.17,51.17,26035.0,48.2644,48.2832,48.2267,48.2267,26035.0
2021-07-19 14:25:00,51.15,51.23,51.14,51.23,40615.0,48.2078,48.2832,48.1984,48.2832,40615.0
2021-07-19 14:30:00,51.23,51.23,51.1,51.14,41580.0,48.2832,48.2832,48.1607,48.1984,41580.0
2021-07-19 14:35:00,51.16,51.16,51.01,51.04,75265.0,48.2173,48.2173,48.0759,48.1042,75265.0
2021-07-19 14:40:00,51.03,51.04,50.98,51.0,71745.0,48.0947,48.1042,48.0476,48.0665,71745.0
2021-07-19 14:45:00,51.0,51.06,50.97,51.06,87895.0,48.0665,48.123,48.0382,48.123,87895.0
2021-07-19 14:50:00,51.07,51.09,50.94,51.0,56335.0,48.1324,48.1513,48.0099,48.0665,56335.0
2021-07-19 14:55:00,50.99,51.07,50.97,50.99,43720.0,48.057,48.1324,48.0382,48.057,43720.0
2021-07-19 15:00:00,50.99,51.05,50.95,51.05,83495.0,48.057,48.1136,48.0193,48.1136,83495.0
2021-07-19 15:05:00,51.05,51.11,51.0,51.09,23040.0,48.1136,48.1701,48.0665,48.1513,23040.0
2021-07-19 15:10:00,51.08,51.15,51.06,51.1,20425.0,48.1419,48.2078,48.123,48.1607,20425.0
2021-07-19 15:15:00,51.08,51.11,51.01,51.02,322085.0,48.1419,48.1701,48.0759,48.0853,322085.0
2021-07-19 15:20:00,51.02,51.06,50.99,51.02,67755.0,48.0853,48.123,48.057,48.0853,67755.0
2021-07-19 15:25:00,51.05,51.11,51.04,51.11,16340.0,48.1136,48.1701,48.1042,48.1701,16340.0
2021-07-19 15:30:00,51.07,51.12,51.04,51.07,82730.0,48.1324,48.1796,48.1042,48.1324,82730.0
2021-07-19 15:35:00,51.08,51.17,51.06,51.17,119430.0,48.1419,48.2267,48.123,48.2267,119430.0
2021-07-19 15:40:00,51.16,51.2,51.15,51.17,58310.0,48.2173,48.255,48.2078,48.2267,58310.0
2021-07-19 15:45:00,51.17,51.25,51.14,51.24,33655.0,48.2267,48.3021,48.1984,48.2927,33655.0
2021-07-19 15:50:00,51.24,51.27,51.18,51.24,75780.0,48.2927,48.3209,48.2361,48.2927,75780.0
2021-07-19 15:55:00,51.24,51.32,51.22,51.29,254330.0,48.2927,48.3681,48.2738,48.3398,254330.0
2021-07-20 09:30:00,51.45,51.58,51.3,51.58,214690.0,48.4906,48.6131,48.3492,48.6131,214690.0
2021-07-20 09:35:00,51.62,51.66,51.48,51.64,19735.0,48.6508,48.6885,48.5189,48.6697,19735.0
2021-07-20 09:40:00,51.57,51.77,51.51,51.77,68315.0,48.6037,48.7922,48.5471,48.7922,68315.0
2021-07-20 09:45:00,51.75,51.88,51.73,51.88,61880.0,48.7733,48.8958,48.7545,48.8958,61880.0
2021-07-20 09:50:00,51.88,51.99,51.85,51.99,126695.0,48.8958,48.9995,48.8676,48.9995,126695.0
2021-07-20 09:55:00,52.02,52.15,52.01,52.15,308100.0,49.0278,49.1503,49.0184,49.1503,308100.0
2021-07-20 10:00:00,52.14,52.22,52.14,52.16,61955.0,49.1409,49.2163,49.1409,49.1597,61955.0
2021-07-20 10:05:00,52.14,52.24,52.1,52.19,15860.0,49.1409,49.2351,49.1032,49.188,15860.0
2021-07-20 10:10:00,52.17,52.31,52.17,52.29,71805.0,49.1692,49.3011,49.1692,49.2823,71805.0
2021-07-20 10:15:00,52.31,52.4,52.3,52.39,29590.0,49.3011,49.3859,49.2917,49.3765,29590.0
2021-07-20 10:20:00,52.43,52.51,52.43,52.51,26620.0,49.4142,49.4896,49.4142,49.4896,26620.0
2021-07-20 10:25:00,52.5,52.52,52.41,52.44,101885.0,49.4802,49.499,49.3954,49.4236,101885.0
2021-07-20 10:30:00,52.46,52.46,52.37,52.41,37785.0,49.4425,49.4425,49.3577,49.3954,37785.0
2021-07-20 10:35:00,52.4,52.47,52.37,52.42,45050.0,49.3859,49.4519,49.3577,49.4048,45050.0
2021-07-20 10:40:00,52.43,52.49,52.42,52.49,14655.0,49.4142,49.4708,49.4048,49.4708,14655.0
2021-07-20 10:45:00,52.45,52.53,52.45,52.52,11495.0,49.4331,49.5085,49.4331,49.499,11495.0
2021-07-20 10:50:00,52.55,52.57,52.54,52.55,44330.0,49.5273,49.5462,49.5179,49.5273,44330.0
2021-07-20 10:55:00,52.55,52.64,52.55,52.63,9340.0,49.5273,49.6121,49.5273,49.6027,9340.0
2021-07-20 11:00:00,52.64,52.69,52.64,52.65,60625.0,49.6121,49.6593,49.6121,49.6216,60625.0
2021-07-20 11:05:00,52.65,52.69,52.59,52.65,43810.0,49.6216,49.6593,49.565,49.6216,43810.0
2021-07-20 11:10:00,52.67,52.69,52.59,52.61,67360.0,49.6404,49.6593,49.565,49.5839,67360.0
2021-07-20 11:15:00,52.61,52.61,52.56,52.61,102815.0,49.5839,49.5839,49.5367,49.5839,102815.0
2021-07-20 11:20:00,52.61,52.67,52.61,52.64,160805.0,49.5839,49.6404,49.5839,49.6121,160805.0
2021-07-20 11:25:00,52.64,52.68,52.61,52.61,118440.0,49.6121,49.6498,49.5839,49.5839,118440.0
2021-07-20 11:30:00,52.59,52.61,52.55,52.59,32595.0,49.565,49.5839,49.5273,49.565,32595.0
2021-07-20 11:35:00,52.59,52.61,52.55,52.56,49785.0,49.565,49.5839,49.5273,49.5367,49785.0
2021-07-20 11:40:00,52.56,52.67,52.56,52.67,29630.0,49.5367,49.6404,49.5367,49.6404,29630.0
2021-07-20 11:45:00,52.68,52.73,52.68,52.73,14245.0,49.6498,49.697,49.6498,49.697,14245.0
2021-07-20 11:50:00,52.74,52.78,52.74,52.76,18640.0,49.7064,49.7441,49.7064,49.7252,18640.0
2021-07-20 11:55:00,52.76,52.78,52.76,52.77,3000.0,49.7252,49.7441,49.7252,49.7347,3000.0
2021-07-20 12:00:00,52.81,52.84,52.76,52.76,36655.0,49.7724,49.8006,49.7252,49.7252,36655.0
2021-07-20 12:05:00,52.75,52.75,52.67,52.7,25850.0,49.7158,49.7158,49.6404,49.6687,25850.0
2021-07-20 12:10:00,52.71,52.77,52.7,52.75,24525.0,49.6781,49.7347,49.6687,49.7158,24525.0
2021-07-20 12:15:00,52.76,52.82,52.76,52.81,29435.0,49.7252,49.7818,49.7252,49.7724,29435.0
2021-07-20 12:20:00,52.81,52.82,52.79,52.81,17080.0,49.7724,49.7818,49.7535,49.7724,17080.0
2021-07-20 12:25:00,52.82,52.83,52.81,52.82,11150.0,49.7818,49.7912,49.7724,49.7818,11150.0
2021-07-20 12:30:00,52.83,52.91,52.83,52.91,16565.0,49.7912,49.8666,49.7912,49.8666,16565.0
2021-07-20 12:35:00,52.92,52.93,52.88,52.89,59910.0,49.876,49.8855,49.8383,49.8478,59910.0
2021-07-20 12:40:00,52.9,52.92,52.88,52.88,60570.0,49.8572,49.876,49.8383,49.8383,60570.0
2021-07-20 12:45:00,52.89,52.96,52.87,52.95,28300.0,49.8478,49.9137,49.8289,49.9043,28300.0
2021-07-20 12:50:00,52.97,53.0,52.96,52.96,124600.0,49.9232,49.9514,49.9137,49.9137,124600.0
2021-07-20 12:55:00,52.95,52.96,52.9,52.9,15505.0,49.9043,49.9137,49.8572,49.8572,15505.0
2021-07-20 13:00:00,52.93,52.94,52.76,52.76,74435.0,49.8855,49.8949,49.7252,49.7252,74435.0
2021-07-20 13:05:00,52.77,52.83,52.76,52.77,31525.0,49.7347,49.7912,49.7252,49.7347,31525.0
2021-07-20 13:10:00,52.75,52.82,52.75,52.8,37580.0,49.7158,49.7818,49.7158,49.7629,37580.0
2021-07-20 13:15:00,52.83,52.84,52.77,52.79,68270.0,49.7912,49.8006,49.7347,49.7535,68270.0
2021-07-20 13:20:00,52.82,52.83,52.75,52.75,26640.0,49.7818,49.7912,49.7158,49.7158,26640.0
2021-07-20 13:25:00,52.74,52.76,52.72,52.75,82935.0,49.7064,49.7252,49.6875,49.7158,82935.0
2021-07-20 13:30:00,52.77,52.79,52.75,52.78,16560.0,49.7347,49.7535,49.7158,49.7441,16560.0
2021-07-20 13:35:00,52.8,52.84,52.8,52.82,8850.0,49.7629,49.8006,49.7629,49.7818,8850.0
2021-07-20 13:40:00,52.81,52.86,52.8,52.8,48435.0,49.7724,49.8195,49.7629,49.7629,48435.0
2021-07-20 13:45:00,52.82,52.82,52.77,52.77,16575.0,49.7818,49.7818,49.7347,49.7347,16575.0
2021-07-20 13:50:00,52.76,52.78,52.76,52.78,32995.0,49.7252,49.7441,49.7252,49.7441,32995.0
2021-07-20 13:55:00,52.81,52.84,52.8,52.81,58225.0,49.7724,49.8006,49.7629,49.7724,58225.0
2021-07-20 14:00:00,52.83,52.89,52.83,52.89,10700.0,49.7912,49.8478,49.7912,49.8478,10700.0
2021-07-20 14:05:00,52.89,52.92,52.89,52.89,45975.0,49.8478,49.876,49.8478,49.8478,45975.0
2021-07-20 14:10:00,52.89,52.89,52.83,52.83,18960.0,49.8478,49.8478,49.7912,49.7912,18960.0
2021-07-20 14:15:00,52.85,52.85,52.84,52.85,39860.0,49.8101,49.8101,49.8006,49.8101,39860.0
2021-07-20 14:20:00,52.85,52.87,52.8,52.81,8330.0,49.8101,49.8289,49.7629,49.7724,8330.0
2021-07-20 14:25:00,52.84,52.85,52.83,52.85,17480.0,49.8006,49.8101,49.7912,49.8101,17480.0
2021-07-20 14:30:00,52.87,52.88,52.83,52.83,36620.0,49.8289,49.8383,49.7912,49.7912,36620.0
2021-07-20 14:35:00,52.84,52.87,52.83,52.83,21110.0,49.8006,49.8289,49.7912,49.7912,21110.0
2021-07-20 14:40:00,52.83,52.89,52.83,52.84,22545.0,49.7912,49.8478,49.7912,49.8006,22545.0
2021-07-20 14:45:00,52.84,52.85,52.78,52.79,68790.0,49.8006,49.8101,49.7441,49.7535,68790.0
2021-07-20 14:50:00,52.79,52.86,52.79,52.83,29385.0,49.7535,49.8195,49.7535,49.7912,29385.0
2021-07-20 14:55:00,52.8,52.82,52.77,52.77,53040.0,49.7629,49.7818,49.7347,49.7347,53040.0
2021-07-20 15:00:00,52.77,52.82,52.77,52.82,33740.0,49.7347,49.7818,49.7347,49.7818,33740.0
2021-07-20 15:05:00,52.82,52.85,52.81,52.81,12710.0,49.7818,49.8101,49.7724,49.7724,12710.0
2021-07-20 15:10:00,52.85,52.89,52.84,52.87,53220.0,49.8101,49.8478,49.8006,49.8289,53220.0
2021-07-20 15:15:00,52.85,52.88,52.84,52.87,28315.0,49.8101,49.8383,49.8006,49.8289,28315.0
2021-07-20 15:20:00,52.87,52.89,52.85,52.89,35920.0,49.8289,49.8478,49.8101,49.8478,35920.0
2021-07-20 15:25:00,52.89,52.92,52.86,52.88,78680.0,49.8478,49.876,49.8195,49.8383,78680.0
2021-07-20 15:30:00,52.88,52.9,52.87,52.88,118475.0,49.8383,49.8572,49.8289,49.8383,118475.0
2021-07-20 15:35:00,52.88,52.91,52.88,52.89,95140.0,49.8383,49.8666,49.8383,49.8478,95140.0
2021-07-20 15:40:00,52.89,52.9,52.86,52.87,100840.0,49.8478,49.8572,49.8195,49.8289,100840.0
2021-07-20 15:45:00,52.87,52.92,52.87,52.92,77910.0,49.8289,49.876,49.8289,49.876,77910.0
2021-07-20 15:50:00,52.92,52.92,52.74,52.78,115345.0,49.876,49.876,49.7064,49.7441,115345.0
2021-07-20 15:55:00,52.76,52.77,52.67,52.74,624700.0,49.7252,49.7347,49.6404,49.7064,624700.0
2021-07-21 09:30:00,53.01,53.24,53.01,53.24,427520.0,49.9608,50.1776,49.9608,50.1776,427520.0
2021-07-21 09:35:00,53.24,53.25,53.17,53.24,192100.0,50.1776,50.187,50.1116,50.1776,192100.0
2021-07-21 09:40:00,53.23,53.34,53.21,53.34,180205.0,50.1682,50.2719,50.1493,50.2719,180205.0
2021-07-21 09:45:00,53.35,53.43,53.35,53.43,97100.0,50.2813,50.3567,50.2813,50.3567,97100.0
2021-07-21 09:50:00,53.45,53.5,53.45,53.5,26620.0,50.3755,50.4227,50.3755,50.4227,26620.0
2021-07-21 09:55:00,53.49,53.56,53.49,53.56,51850.0,50.4132,50.4792,50.4132,50.4792,51850.0
2021-07-21 10:00:00,53.56,53.6,53.52,53.54,64795.0,50.4792,50.5169,50.4415,50.4604,64795.0
2021-07-21 10:05:00,53.52,53.56,53.51,53.54,97150.0,50.4415,50.4792,50.4321,50.4604,97150.0
2021-07-21 10:10:00,53.54,53.56,53.5,53.55,33275.0,50.4604,50.4792,50.4227,50.4698,33275.0
2021-07-21 10:15:00,53.57,53.57,53.47,53.47,223960.0,50.4886,50.4886,50.3944,50.3944,223960.0
2021-07-21 10:20:00,53.49,53.54,53.44,53.45,22440.0,50.4132,50.4604,50.3661,50.3755,22440.0
2021-07-21 10:25:00,53.45,53.46,53.32,53.32,71815.0,50.3755,50.385,50.253,50.253,71815.0
2021-07-21 10:30:00,53.27,53.28,53.2,53.23,64185.0,50.2059,50.2153,50.1399,50.1682,64185.0
2021-07-21 10:35:00,53.23,53.34,53.23,53.32,58075.0,50.1682,50.2719,50.1682,50.253,58075.0
2021-07-21 10:40:00,53.31,53.35,53.28,53.33,57275.0,50.2436,50.2813,50.2153,50.2624,57275.0
2021-07-21 10:45:00,53.34,53.34,53.23,53.25,79215.0,50.2719,50.2719,50.1682,50.187,79215.0
2021-07-21 10:50:00,53.29,53.31,53.2,53.2,61610.0,50.2247,50.2436,50.1399,50.1399,61610.0
2021-07-21 10:55:00,53.2,53.24,53.2,53.2,74165.0,50.1399,50.1776,50.1399,50.1399,74165.0
2021-07-21 11:00:00,53.2,53.28,53.2,53.23,108880.0,50.1399,50.2153,50.1399,50.1682,108880.0
2021-07-21 11:05:00,53.25,53.28,53.22,53.22,46960.0,50.187,50.2153,50.1588,50.1588,46960.0
2021-07-21 11:10:00,53.21,53.26,53.21,53.26,28000.0,50.1493,50.1965,50.1493,50.1965,28000.0
2021-07-21 11:15:00,53.25,53.3,53.25,53.29,31345.0,50.187,50.2342,50.187,50.2247,31345.0
2021-07-21 11:20:00,53.31,53.31,53.29,53.3,32235.0,50.2436,50.2436,50.2247,50.2342,32235.0
2021-07-21 11:25:00,53.3,53.3,53.2,53.2,29230.0,50.2342,50.2342,50.1399,50.1399,29230.0
2021-07-21 11:30:00,53.21,53.3,53.2,53.3,211390.0,50.1493,50.2342,50.1399,50.2342,211390.0
2021-07-21 11:35:00,53.3,53.31,53.28,53.3,23705.0,50.2342,50.2436,50.2153,50.2342,23705.0
2021-07-21 11:40:00,53.29,53.34,53.28,53.34,97275.0,50.2247,50.2719,50.2153,50.2719,97275.0
2021-07-21 11:45:00,53.33,53.4,53.33,53.4,11940.0,50.2624,50.3284,50.2624,50.3284,11940.0
2021-07-21 11:50:00,53.4,53.45,53.4,53.43,65700.0,50.3284,50.3755,50.3284,50.3567,65700.0
2021-07-21 11:55:00,53.44,53.45,53.38,53.4,36365.0,50.3661,50.3755,50.3096,50.3284,36365.0
2021-07-21 12:00:00,53.41,53.42,53.4,53.4,40110.0,50.3378,50.3473,50.3284,50.3284,40110.0
2021-07-21 12:05:00,53.39,53.4,53.38,53.4,24925.0,50.319,50.3284,50.3096,50.3284,24925.0
2021-07-21 12:10:00,53.38,53.39,53.36,53.39,9540.0,50.3096,50.319,50.2907,50.319,9540.0
2021-07-21 12:15:00,53.39,53.41,53.38,53.41,18875.0,50.319,50.3378,50.3096,50.3378,18875.0
2021-07-21 12:20:00,53.43,53.44,53.41,53.42,22280.0,50.3567,50.3661,50.3378,50.3473,22280.0
2021-07-21 12:25:00,53.42,53.42,53.37,53.37,70395.0,50.3473,50.3473,50.3001,50.3001,70395.0
2021-07-21 12:30:00,53.37,53.37,53.36,53.36,6930.0,50.3001,50.3001,50.2907,50.2907,6930.0
2021-07-21 12:35:00,53.36,53.37,53.36,53.37,4105.0,50.2907,50.3001,50.2907,50.3001,4105.0
2021-07-21 12:40:00,53.36,53.41,53.36,53.41,19715.0,50.2907,50.3378,50.2907,50.3378,19715.0
2021-07-21 12:45:00,53.39,53.4,53.37,53.38,11150.0,50.319,50.3284,50.3001,50.3096,11150.0
2021-07-21 12:50:00,53.38,53.39,53.37,53.39,57450.0,50.3096,50.319,50.3001,50.319,57450.0
2021-07-21 12:55:00,53.39,53.39,53.34,53.34,19350.0,50.319,50.319,50.2719,50.2719,19350.0
2021-07-21 13:00:00,53.35,53.41,53.35,53.4,15740.0,50.2813,50.3378,50.2813,50.3284,15740.0
2021-07-21 13:05:00,53.41,53.41,53.39,53.4,19530.0,50.3378,50.3378,50.319,50.3284,19530.0
2021-07-21 13:10:00,53.4,53.41,53.39,53.39,35035.0,50.3284,50.3378,50.319,50.319,35035.0
2021-07-21 13:15:00,53.39,53.41,53.38,53.39,16895.0,50.319,50.3378,50.3096,50.319,16895.0
2021-07-21 13:20:00,53.39,53.4,53.36,53.39,17315.0,50.319,50.3284,50.2907,50.319,17315.0
2021-07-21 13:25:00,53.39,53.42,53.39,53.41,9295.0,50.319,50.3473,50.319,50.3378,9295.0
2021-07-21 13:30:00,53.41,53.44,53.41,53.44,5765.0,50.3378,50.3661,50.3378,50.3661,5765.0
2021-07-21 13:35:00,53.44,53.44,53.39,53.4,18470.0,50.3661,50.3661,50.319,50.3284,18470.0
2021-07-21 13:40:00,53.4,53.41,53.4,53.4,5020.0,50.3284,50.3378,50.3284,50.3284,5020.0
2021-07-21 13:45:00,53.39,53.4,53.38,53.38,11760.0,50.319,50.3284,50.3096,50.3096,11760.0
2021-07-21 13:50:00,53.37,53.4,53.37,53.39,6760.0,50.3001,50.3284,50.3001,50.319,6760.0
2021-07-21 13:55:00,53.4,53.41,53.38,53.38,14425.0,50.3284,50.3378,50.3096,50.3096,14425.0
2021-07-21 14:00:00,53.39,53.41,53.38,53.4,35945.0,50.319,50.3378,50.3096,50.3284,35945.0
2021-07-21 14:05:00,53.42,53.42,53.4,53.4,19510.0,50.3473,50.3473,50.3284,50.3284,19510.0
2021-07-21 14:10:00,53.4,53.4,53.33,53.33,10025.0,50.3284,50.3284,50.2624,50.2624,10025.0
2021-07-21 14:15:00,53.35,53.35,53.32,53.33,7995.0,50.2813,50.2813,50.253,50.2624,7995.0
2021-07-21 14:20:00,53.31,53.32,53.29,53.32,13365.0,50.2436,50.253,50.2247,50.253,13365.0
2021-07-21 14:25:00,53.32,53.38,53.32,53.38,33105.0,50.253,50.3096,50.253,50.3096,33105.0
2021-07-21 14:30:00,53.38,53.39,53.38,53.39,13830.0,50.3096,50.319,50.3096,50.319,13830.0
2021-07-21 14:35:00,53.39,53.4,53.38,53.4,21865.0,50.319,50.3284,50.3096,50.3284,21865.0
2021-07-21 14:40:00,53.41,53.41,53.38,53.39,8385.0,50.3378,50.3378,50.3096,50.319,8385.0
2021-07-21 14:45:00,53.4,53.4,53.39,53.39,7390.0,50.3284,50.3284,50.319,50.319,7390.0
2021-07-21 14:50:00,53.4,53.41,53.39,53.41,13380.0,50.3284,50.3378,50.319,50.3378,13380.0
2021-07-21 14:55:00,53.41,53.42,53.41,53.41,3145.0,50.3378,50.3473,50.3378,50.3378,3145.0
2021-07-21 15:00:00,53.42,53.44,53.41,53.44,48335.0,50.3473,50.3661,50.3378,50.3661,48335.0
2021-07-21 15:05:00,53.44,53.44,53.42,53.43,32685.0,50.3661,50.3661,50.3473,50.3567,32685.0
2021-07-21 15:10:00,53.43,53.43,53.4,53.4,14795.0,50.3567,50.3567,50.3284,50.3284,14795.0
2021-07-21 15:15:00,53.4,53.43,53.4,53.43,10610.0,50.3284,50.3567,50.3284,50.3567,10610.0
2021-07-21 15:20:00,53.43,53.45,53.43,53.43,31065.0,50.3567,50.3755,50.3567,50.3567,31065.0
2021-07-21 15:25:00,53.43,53.43,53.36,53.36,27130.0,50.3567,50.3567,50.2907,50.2907,27130.0
2021-07-21 15:30:00,53.37,53.38,53.35,53.36,71770.0,50.3001,50.3096,50.2813,50.2907,71770.0
2021-07-21 15:35:00,53.36,53.37,53.31,53.33,110905.0,50.2907,50.3001,50.2436,50.2624,110905.0
2021-07-21 15:40:00,53.33,53.38,53.33,53.37,151010.0,50.2624,50.3096,50.2624,50.3001,151010.0
2021-07-21 15:45:00,53.37,53.38,53.32,53.32,151580.0,50.3001,50.3096,50.253,50.253,151580.0
2021-07-21 15:50:00,53.32,53.37,53.26,53.36,424920.0,50.253,50.3001,50.1965,50.2907,424920.0
2021-07-21 15:55:00,53.36,53.39,53.32,53.39,665590.0,50.2907,50.319,50.253,50.319,665590.0
2021-07-22 09:30:00,53.3,53.3,53.02,53.03,312845.0,50.2342,50.2342,49.9703,49.9797,312845.0
2021-07-22 09:35:00,53.02,53.03,52.93,53.03,114300.0,49.9703,49.9797,49.8855,49.9797,114300.0
2021-07-22 09:40:00,53.06,53.15,52.98,53.14,223515.0,50.008,50.0928,49.9326,50.0834,223515.0
2021-07-22 09:45:00,53.12,53.14,52.92,52.93,210765.0,50.0645,50.0834,49.876,49.8855,210765.0
2021-07-22 09:50:00,52.92,52.98,52.88,52.93,175075.0,49.876,49.9326,49.8383,49.8855,175075.0
2021-07-22 09:55:00,52.95,52.96,52.86,52.9,130685.0,49.9043,49.9137,49.8195,49.8572,130685.0
2021-07-22 10:00:00,52.9,52.97,52.84,52.85,171035.0,49.8572,49.9232,49.8006,49.8101,171035.0
2021-07-22 10:05:00,52.84,52.96,52.82,52.96,104300.0,49.8006,49.9137,49.7818,49.9137,104300.0
2021-07-22 10:10:00,52.97,53.06,52.97,53.01,60105.0,49.9232,50.008,49.9232,49.9608,60105.0
2021-07-22 10:15:00,53.01,53.05,52.97,52.99,39055.0,49.9608,49.9985,49.9232,49.942,39055.0
2021-07-22 10:20:00,52.98,52.99,52.87,52.87,58920.0,49.9326,49.942,49.8289,49.8289,58920.0
2021-07-22 10:25:00,52.87,52.92,52.85,52.89,25235.0,49.8289,49.876,49.8101,49.8478,25235.0
2021-07-22 10:30:00,52.92,52.94,52.9,52.94,49305.0,49.876,49.8949,49.8572,49.8949,49305.0
2021-07-22 10:35:00,52.93,52.95,52.9,52.92,11910.0,49.8855,49.9043,49.8572,49.876,11910.0
2021-07-22 10:40:00,52.92,53.0,52.92,52.96,8355.0,49.876,49.9514,49.876,49.9137,8355.0
2021-07-22 10:45:00,52.94,52.96,52.9,52.92,47260.0,49.8949,49.9137,49.8572,49.876,47260.0
2021-07-22 10:50:00,52.92,52.92,52.87,52.92,11050.0,49.876,49.876,49.8289,49.876,11050.0
2021-07-22 10:55:00,52.91,52.91,52.86,52.87,30200.0,49.8666,49.8666,49.8195,49.8289,30200.0
2021-07-22 11:00:00,52.87,52.88,52.81,52.83,16060.0,49.8289,49.8383,49.7724,49.7912,16060.0
2021-07-22 11:05:00,52.8,52.83,52.79,52.83,7305.0,49.7629,49.7912,49.7535,49.7912,7305.0
2021-07-22 11:10:00,52.8,52.81,52.74,52.76,11750.0,49.7629,49.7724,49.7064,49.7252,11750.0
2021-07-22 11:15:00,52.77,52.79,52.74,52.79,28935.0,49.7347,49.7535,49.7064,49.7535,28935.0
2021-07-22 11:20:00,52.79,52.79,52.74,52.75,15360.0,49.7535,49.7535,49.7064,49.7158,15360.0
2021-07-22 11:25:00,52.77,52.78,52.74,52.77,14415.0,49.7347,49.7441,49.7064,49.7347,14415.0
2021-07-22 11:30:00,52.78,52.82,52.75,52.77,35490.0,49.7441,49.7818,49.7158,49.7347,35490.0
2021-07-22 11:35:00,52.73,52.79,52.73,52.78,12085.0,49.697,49.7535,49.697,49.7441,12085.0
2021-07-22 11:40:00,52.77,52.77,52.66,52.66,39570.0,49.7347,49.7347,49.631,49.631,39570.0
2021-07-22 11:45:00,52.67,52.72,52.67,52.71,44730.0,49.6404,49.6875,49.6404,49.6781,44730.0
2021-07-22 11:50:00,52.71,52.71,52.67,52.71,4640.0,49.6781,49.6781,49.6404,49.6781,4640.0
2021-07-22 11:55:00,52.7,52.72,52.67,52.68,55020.0,49.6687,49.6875,49.6404,49.6498,55020.0
2021-07-22 12:00:00,52.68,52.7,52.65,52.66,62025.0,49.6498,49.6687,49.6216,49.631,62025.0
2021-07-22 12:05:00,52.66,52.67,52.64,52.64,67770.0,49.631,49.6404,49.6121,49.6121,67770.0
2021-07-22 12:10:00,52.64,52.65,52.62,52.63,53320.0,49.6121,49.6216,49.5933,49.6027,53320.0
2021-07-22 12:15:00,52.63,52.64,52.6,52.62,67395.0,49.6027,49.6121,49.5744,49.5933,67395.0
2021-07-22 12:20:00,52.62,52.66,52.62,52.65,23410.0,49.5933,49.631,49.5933,49.6216,23410.0
2021-07-22 12:25:00,52.65,52.74,52.64,52.74,34715.0,49.6216,49.7064,49.6121,49.7064,34715.0
2021-07-22 12:30:00,52.74,52.75,52.74,52.74,51060.0,49.7064,49.7158,49.7064,49.7064,51060.0
2021-07-22 12:35:00,52.76,52.8,52.76,52.8,6430.0,49.7252,49.7629,49.7252,49.7629,6430.0
2021-07-22 12:40:00,52.8,52.81,52.79,52.8,39610.0,49.7629,49.7724,49.7535,49.7629,39610.0
2021-07-22 12:45:00,52.8,52.81,52.78,52.78,29750.0,49.7629,49.7724,49.7441,49.7441,29750.0
2021-07-22 12:50:00,52.78,52.81,52.78,52.8,9095.0,49.7441,49.7724,49.7441,49.7629,9095.0
2021-07-22 12:55:00,52.81,52.85,52.81,52.85,33185.0,49.7724,49.8101,49.7724,49.8101,33185.0
2021-07-22 13:00:00,52.84,52.87,52.83,52.87,27055.0,49.8006,49.8289,49.7912,49.8289,27055.0
2021-07-22 13:05:00,52.87,52.9,52.87,52.9,9495.0,49.8289,49.8572,49.8289,49.8572,9495.0
2021-07-22 13:10:00,52.9,52.94,52.9,52.94,8175.0,49.8572,49.8949,49.8572,49.8949,8175.0
2021-07-22 13:15:00,52.93,52.93,52.88,52.88,15545.0,49.8855,49.8855,49.8383,49.8383,15545.0
2021-07-22 13:20:00,52.87,52.89,52.87,52.89,6500.0,49.8289,49.8478,49.8289,49.8478,6500.0
2021-07-22 13:25:00,52.89,52.9,52.86,52.89,222535.0,49.8478,49.8572,49.8195,49.8478,222535.0
2021-07-22 13:30:00,52.9,52.9,52.86,52.88,51110.0,49.8572,49.8572,49.8195,49.8383,51110.0
2021-07-22 13:35:00,52.88,52.88,52.86,52.87,73365.0,49.8383,49.8383,49.8195,49.8289,73365.0
2021-07-22 13:40:00,52.87,52.87,52.85,52.86,49195.0,49.8289,49.8289,49.8101,49.8195,49195.0
2021-07-22 13:45:00,52.86,52.88,52.85,52.88,42590.0,49.8195,49.8383,49.8101,49.8383,42590.0
2021-07-22 13:50:00,52.87,52.91,52.86,52.91,18435.0,49.8289,49.8666,49.8195,49.8666,18435.0
2021-07-22 13:55:00,52.91,52.94,52.9,52.94,12535.0,49.8666,49.8949,49.8572,49.8949,12535.0
2021-07-22 14:00:00,52.93,52.93,52.92,52.93,21775.0,49.8855,49.8855,49.876,49.8855,21775.0
2021-07-22 14:05:00,52.95,52.95,52.91,52.91,42590.0,49.9043,49.9043,49.8666,49.8666,42590.0
2021-07-22 14:10:00,52.92,52.96,52.92,52.96,28245.0,49.876,49.9137,49.876,49.9137,28245.0
2021-07-22 14:15:00,52.96,52.97,52.95,52.95,51750.0,49.9137,49.9232,49.9043,49.9043,51750.0
2021-07-22 14:20:00,52.96,52.96,52.93,52.94,25875.0,49.9137,49.9137,49.8855,49.8949,25875.0
2021-07-22 14:25:00,52.93,52.94,52.91,52.94,43575.0,49.8855,49.8949,49.8666,49.8949,43575.0
2021-07-22 14:30:00,52.94,52.95,52.92,52.95,66815.0,49.8949,49.9043,49.876,49.9043,66815.0
2021-07-22 14:35:00,52.95,52.95,52.93,52.93,77665.0,49.9043,49.9043,49.8855,49.8855,77665.0
2021-07-22 14:40:00,52.93,52.93,52.9,52.91,66680.0,49.8855,49.8855,49.8572,49.8666,66680.0
2021-07-22 14:45:00,52.92,52.95,52.91,52.95,16120.0,49.876,49.9043,49.8666,49.9043,16120.0
2021-07-22 14:50:00,52.96,52.98,52.94,52.98,20310.0,49.9137,49.9326,49.8949,49.9326,20310.0
2021-07-22 14:55:00,52.97,53.02,52.97,53.01,97760.0,49.9232,49.9703,49.9232,49.9608,97760.0
2021-07-22 15:00:00,53.01,53.01,52.99,53.0,38340.0,49.9608,49.9608,49.942,49.9514,38340.0
2021-07-22 15:05:00,52.99,52.99,52.96,52.98,73815.0,49.942,49.942,49.9137,49.9326,73815.0
2021-07-22 15:10:00,52.97,52.97,52.93,52.93,32350.0,49.9232,49.9232,49.8855,49.8855,32350.0
2021-07-22 15:15:00,52.93,52.94,52.91,52.94,15185.0,49.8855,49.8949,49.8666,49.8949,15185.0
2021-07-22 15:20:00,52.93,52.93,52.91,52.91,26355.0,49.8855,49.8855,49.8666,49.8666,26355.0
2021-07-22 15:25:00,52.9,52.91,52.89,52.89,19720.0,49.8572,49.8666,49.8478,49.8478,19720.0
2021-07-22 15:30:00,52.89,52.89,52.84,52.85,68280.0,49.8478,49.8478,49.8006,49.8101,68280.0
2021-07-22 15:35:00,52.86,52.87,52.83,52.84,174020.0,49.8195,49.8289,49.7912,49.8006,174020.0
2021-07-22 15:40:00,52.84,52.85,52.8,52.84,226345.0,49.8006,49.8101,49.7629,49.8006,226345.0
2021-07-22 15:45:00,52.85,52.88,52.83,52.88,79070.0,49.8101,49.8383,49.7912,49.8383,79070.0
2021-07-22 15:50:00,52.88,52.89,52.86,52.89,73220.0,49.8383,49.8478,49.8195,49.8478,73220.0
2021-07-22 15:55:00,52.9,52.9,52.85,52.87,78620.0,49.8572,49.8572,49.8101,49.8289,78620.0
2021-07-23 09:30:00,53.15,53.16,53.05,53.14,170300.0,50.0928,50.1022,49.9985,50.0834,170300.0
2021-07-23 09:35:00,53.14,53.18,53.08,53.08,148300.0,50.0834,50.1211,50.0268,50.0268,148300.0
2021-07-23 09:40:00,53.12,53.23,53.11,53.21,113830.0,50.0645,50.1682,50.0551,50.1493,113830.0
2021-07-23 09:45:00,53.21,53.21,53.06,53.07,46665.0,50.1493,50.1493,50.008,50.0174,46665.0
2021-07-23 09:50:00,53.05,53.05,52.86,52.86,128260.0,49.9985,49.9985,49.8195,49.8195,128260.0
2021-07-23 09:55:00,52.87,52.9,52.85,52.88,43150.0,49.8289,49.8572,49.8101,49.8383,43150.0
2021-07-23 10:00:00,52.89,52.91,52.85,52.85,67470.0,49.8478,49.8666,49.8101,49.8101,67470.0
2021-07-23 10:05:00,52.85,52.92,52.83,52.9,53030.0,49.8101,49.876,49.7912,49.8572,53030.0
2021-07-23 10:10:00,52.9,52.93,52.82,52.83,77695.0,49.8572,49.8855,49.7818,49.7912,77695.0
2021-07-23 10:15:00,52.83,52.95,52.83,52.89,127050.0,49.7912,49.9043,49.7912,49.8478,127050.0
2021-07-23 10:20:00,52.88,52.93,52.83,52.92,40475.0,49.8383,49.8855,49.7912,49.876,40475.0
2021-07-23 10:25:00,52.92,53.0,52.92,53.0,8860.0,49.876,49.9514,49.876,49.9514,8860.0
2021-07-23 10:30:00,52.95,53.02,52.95,53.02,75585.0,49.9043,49.9703,49.9043,49.9703,75585.0
2021-07-23 10:35:00,53.06,53.07,53.02,53.03,21035.0,50.008,50.0174,49.9703,49.9797,21035.0
2021-07-23 10:40:00,53.0,53.09,53.0,53.07,27045.0,49.9514,50.0362,49.9514,50.0174,27045.0
2021-07-23 10:45:00,53.06,53.08,53.05,53.08,17760.0,50.008,50.0268,49.9985,50.0268,17760.0
2021-07-23 10:50:00,53.1,53.13,53.07,53.11,20975.0,50.0457,50.0739,50.0174,50.0551,20975.0
2021-07-23 10:55:00,53.08,53.12,53.08,53.11,41405.0,50.0268,50.0645,50.0268,50.0551,41405.0
2021-07-23 11:00:00,53.13,53.2,53.11,53.19,75750.0,50.0739,50.1399,50.0551,50.1305,75750.0
2021-07-23 11:05:00,53.18,53.2,53.18,53.2,24775.0,50.1211,50.1399,50.1211,50.1399,24775.0
2021-07-23 11:10:00,53.19,53.2,53.15,53.16,8680.0,50.1305,50.1399,50.0928,50.1022,8680.0
2021-07-23 11:15:00,53.15,53.16,53.12,53.13,22155.0,50.0928,50.1022,50.0645,50.0739,22155.0
2021-07-23 11:20:00,53.16,53.19,53.15,53.18,15495.0,50.1022,50.1305,50.0928,50.1211,15495.0
2021-07-23 11:25:00,53.18,53.19,53.15,53.19,11845.0,50.1211,50.1305,50.0928,50.1305,11845.0
2021-07-23 11:30:00,53.19,53.23,53.18,53.18,32740.0,50.1305,50.1682,50.1211,50.1211,32740.0
2021-07-23 11:35:00,53.19,53.22,53.19,53.22,34780.0,50.1305,50.1588,50.1305,50.1588,34780.0
2021-07-23 11:40:00,53.22,53.23,53.12,53.12,15580.0,50.1588,50.1682,50.0645,50.0645,15580.0
2021-07-23 11:45:00,53.12,53.12,53.09,53.1,15845.0,50.0645,50.0645,50.0362,50.0457,15845.0
2021-07-23 11:50:00,53.1,53.13,53.1,53.13,5370.0,50.0457,50.0739,50.0457,50.0739,5370.0
2021-07-23 11:55:00,53.12,53.12,53.08,53.09,13865.0,50.0645,50.0645,50.0268,50.0362,13865.0
2021-07-23 12:00:00,53.07,53.1,53.05,53.06,71200.0,50.0174,50.0457,49.9985,50.008,71200.0
2021-07-23 12:05:00,53.07,53.09,53.06,53.08,14385.0,50.0174,50.0362,50.008,50.0268,14385.0
2021-07-23 12:10:00,53.09,53.15,53.09,53.14,17035.0,50.0362,50.0928,50.0362,50.0834,17035.0
2021-07-23 12:15:00,53.15,53.17,53.13,53.14,25515.0,50.0928,50.1116,50.0739,50.0834,25515.0
2021-07-23 12:20:00,53.14,53.15,53.11,53.11,46225.0,50.0834,50.0928,50.0551,50.0551,46225.0
2021-07-23 12:25:00,53.12,53.13,53.09,53.12,15110.0,50.0645,50.0739,50.0362,50.0645,15110.0
2021-07-23 12:30:00,53.13,53.13,53.1,53.11,6880.0,50.0739,50.0739,50.0457,50.0551,6880.0
2021-07-23 12:35:00,53.11,53.14,53.1,53.14,22030.0,50.0551,50.0834,50.0457,50.0834,22030.0
2021-07-23 12:40:00,53.13,53.15,53.12,53.12,11620.0,50.0739,50.0928,50.0645,50.0645,11620.0
2021-07-23 12:45:00,53.12,53.17,53.12,53.16,12405.0,50.0645,50.1116,50.0645,50.1022,12405.0
2021-07-23 12:50:00,53.18,53.18,53.13,53.13,11635.0,50.1211,50.1211,50.0739,50.0739,11635.0
2021-07-23 12:55:00,53.14,53.15,53.14,53.15,2980.0,50.0834,50.0928,50.0834,50.0928,2980.0
2021-07-23 13:00:00,53.15,53.16,53.12,53.16,50465.0,50.0928,50.1022,50.0645,50.1022,50465.0
2021-07-23 13:05:00,53.16,53.17,53.16,53.16,13455.0,50.1022,50.1116,50.1022,50.1022,13455.0
2021-07-23 13:10:00,53.17,53.18,53.15,53.18,12560.0,50.1116,50.1211,50.0928,50.1211,12560.0
2021-07-23 13:15:00,53.17,53.18,53.16,53.18,28180.0,50.1116,50.1211,50.1022,50.1211,28180.0
2021-07-23 13:20:00,53.18,53.19,53.17,53.17,2085.0,50.1211,50.1305,50.1116,50.1116,2085.0
2021-07-23 13:25:00,53.19,53.19,53.17,53.17,27890.0,50.1305,50.1305,50.1116,50.1116,27890.0
2021-07-23 13:30:00,53.17,53.17,53.15,53.16,4280.0,50.1116,50.1116,50.0928,50.1022,4280.0
2021-07-23 13:35:00,53.16,53.2,53.16,53.2,5730.0,50.1022,50.1399,50.1022,50.1399,5730.0
2021-07-23 13:40:00,53.2,53.21,53.18,53.21,8205.0,50.1399,50.1493,50.1211,50.1493,8205.0
2021-07-23 13:45:00,53.21,53.24,53.19,53.24,8665.0,50.1493,50.1776,50.1305,50.1776,8665.0
2021-07-23 13:50:00,53.25,53.25,53.22,53.22,24100.0,50.187,50.187,50.1588,50.1588,24100.0
2021-07-23 13:55:00,53.21,53.23,53.21,53.22,18245.0,50.1493,50.1682,50.1493,50.1588,18245.0
2021-07-23 14:00:00,53.21,53.21,53.18,53.19,8665.0,50.1493,50.1493,50.1211,50.1305,8665.0
2021-07-23 14:05:00,53.2,53.21,53.18,53.2,6295.0,50.1399,50.1493,50.1211,50.1399,6295.0
2021-07-23 14:10:00,53.21,53.25,53.21,53.23,12140.0,50.1493,50.187,50.1493,50.1682,12140.0
2021-07-23 14:15:00,53.24,53.24,53.22,53.22,28145.0,50.1776,50.1776,50.1588,50.1588,28145.0
2021-07-23 14:20:00,53.23,53.24,53.21,53.21,13570.0,50.1682,50.1776,50.1493,50.1493,13570.0
2021-07-23 14:25:00,53.2,53.21,53.19,53.2,9200.0,50.1399,50.1493,50.1305,50.1399,9200.0
2021-07-23 14:30:00,53.2,53.24,53.2,53.2,8170.0,50.1399,50.1776,50.1399,50.1399,8170.0
2021-07-23 14:35:00,53.21,53.23,53.2,53.23,29385.0,50.1493,50.1682,50.1399,50.1682,29385.0
2021-07-23 14:40:00,53.22,53.23,53.21,53.22,12735.0,50.1588,50.1682,50.1493,50.1588,12735.0
2021-07-23 14:45:00,53.22,53.23,53.21,53.21,6485.0,50.1588,50.1682,50.1493,50.1493,6485.0
2021-07-23 14:50:00,53.23,53.23,53.22,53.23,19885.0,50.1682,50.1682,50.1588,50.1682,19885.0
2021-07-23 14:55:00,53.22,53.24,53.22,53.24,3850.0,50.1588,50.1776,50.1588,50.1776,3850.0
2021-07-23 15:00:00,53.24,53.24,53.21,53.22,10540.0,50.1776,50.1776,50.1493,50.1588,10540.0
2021-07-23 15:05:00,53.22,53.22,53.19,53.19,31710.0,50.1588,50.1588,50.1305,50.1305,31710.0
2021-07-23 15:10:00,53.21,53.21,53.18,53.18,6020.0,50.1493,50.1493,50.1211,50.1211,6020.0
2021-07-23 15:15:00,53.2,53.22,53.19,53.22,17905.0,50.1399,50.1588,50.1305,50.1588,17905.0
2021-07-23 15:20:00,53.22,53.24,53.22,53.23,6820.0,50.1588,50.1776,50.1588,50.1682,6820.0
2021-07-23 15:25:00,53.24,53.25,53.22,53.24,69045.0,50.1776,50.187,50.1588,50.1776,69045.0
2021-07-23 15:30:00,53.25,53.28,53.25,53.28,42935.0,50.187,50.2153,50.187,50.2153,42935.0
2021-07-23 15:35:00,53.29,53.31,53.28,53.31,86020.0,50.2247,50.2436,50.2153,50.2436,86020.0
2021-07-23 15:40:00,53.31,53.32,53.28,53.32,68210.0,50.2436,50.253,50.2153,50.253,68210.0
2021-07-23 15:45:00,53.32,53.34,53.32,53.32,39675.0,50.253,50.2719,50.253,50.253,39675.0
2021-07-23 15:50:00,53.33,53.37,53.32,53.34,46290.0,50.2624,50.3001,50.253,50.2719,46290.0
2021-07-23 15:55:00,53.34,53.34,53.28,53.3,141810.0,50.2719,50.2719,50.2153,50.2342,141810.0
2021-07-26 09:30:00,53.37,53.68,53.37,53.68,232820.0,50.3001,50.5923,50.3001,50.5923,232820.0
2021-07-26 09:35:00,53.67,53.71,53.53,53.56,150230.0,50.5829,50.6206,50.4509,50.4792,150230.0
2021-07-26 09:40:00,53.56,53.56,53.3,53.32,305455.0,50.4792,50.4792,50.2342,50.253,305455.0
2021-07-26 09:45:00,53.32,53.42,53.32,53.39,223535.0,50.253,50.3473,50.253,50.319,223535.0
2021-07-26 09:50:00,53.35,53.54,53.32,53.54,84760.0,50.2813,50.4604,50.253,50.4604,84760.0
2021-07-26 09:55:00,53.53,53.56,53.48,53.53,101035.0,50.4509,50.4792,50.4038,50.4509,101035.0
2021-07-26 10:00:00,53.51,53.54,53.5,53.52,23570.0,50.4321,50.4604,50.4227,50.4415,23570.0
2021-07-26 10:05:00,53.51,53.57,53.5,53.51,18625.0,50.4321,50.4886,50.4227,50.4321,18625.0
2021-07-26 10:10:00,53.49,53.51,53.42,53.45,73115.0,50.4132,50.4321,50.3473,50.3755,73115.0
2021-07-26 10:15:00,53.45,53.51,53.43,53.5,132365.0,50.3755,50.4321,50.3567,50.4227,132365.0
2021-07-26 10:20:00,53.54,53.54,53.46,53.5,58100.0,50.4604,50.4604,50.385,50.4227,58100.0
2021-07-26 10:25:00,53.49,53.5,53.43,53.44,9605.0,50.4132,50.4227,50.3567,50.3661,9605.0
2021-07-26 10:30:00,53.46,53.47,53.31,53.37,57785.0,50.385,50.3944,50.2436,50.3001,57785.0
2021-07-26 10:35:00,53.34,53.36,53.28,53.29,42670.0,50.2719,50.2907,50.2153,50.2247,42670.0
2021-07-26 10:40:00,53.31,53.42,53.3,53.32,65600.0,50.2436,50.3473,50.2342,50.253,65600.0
2021-07-26 10:45:00,53.31,53.41,53.29,53.39,71020.0,50.2436,50.3378,50.2247,50.319,71020.0
2021-07-26 10:50:00,53.39,53.4,53.34,53.39,47720.0,50.319,50.3284,50.2719,50.319,47720.0
2021-07-26 10:55:00,53.38,53.43,53.34,53.34,81415.0,50.3096,50.3567,50.2719,50.2719,81415.0
2021-07-26 11:00:00,53.35,53.37,53.29,53.34,48860.0,50.2813,50.3001,50.2247,50.2719,48860.0
2021-07-26 11:05:00,53.34,53.4,53.32,53.38,22780.0,50.2719,50.3284,50.253,50.3096,22780.0
2021-07-26 11:10:00,53.4,53.41,53.37,53.4,58300.0,50.3284,50.3378,50.3001,50.3284,58300.0
2021-07-26 11:15:00,53.4,53.49,53.39,53.46,18215.0,50.3284,50.4132,50.319,50.385,18215.0
2021-07-26 11:20:00,53.45,53.45,53.42,53.43,23500.0,50.3755,50.3755,50.3473,50.3567,23500.0
2021-07-26 11:25:00,53.42,53.45,53.4,53.42,9845.0,50.3473,50.3755,50.3284,50.3473,9845.0
2021-07-26 11:30:00,53.42,53.43,53.38,53.43,51295.0,50.3473,50.3567,50.3096,50.3567,51295.0
2021-07-26 11:35:00,53.44,53.44,53.4,53.4,9285.0,50.3661,50.3661,50.3284,50.3284,9285.0
2021-07-26 11:40:00,53.43,53.43,53.38,53.38,2505.0,50.3567,50.3567,50.3096,50.3096,2505.0
2021-07-26 11:45:00,53.4,53.43,53.4,53.41,27195.0,50.3284,50.3567,50.3284,50.3378,27195.0
2021-07-26 11:50:00,53.42,53.42,53.38,53.4,7325.0,50.3473,50.3473,50.3096,50.3284,7325.0
2021-07-26 11:55:00,53.39,53.4,53.35,53.36,8530.0,50.319,50.3284,50.2813,50.2907,8530.0
2021-07-26 12:00:00,53.35,53.35,53.31,53.32,29960.0,50.2813,50.2813,50.2436,50.253,29960.0
2021-07-26 12:05:00,53.31,53.31,53.27,53.3,38365.0,50.2436,50.2436,50.2059,50.2342,38365.0
2021-07-26 12:10:00,53.3,53.3,53.29,53.3,7500.0,50.2342,50.2342,50.2247,50.2342,7500.0
2021-07-26 12:15:00,53.29,53.29,53.26,53.27,34910.0,50.2247,50.2247,50.1965,50.2059,34910.0
2021-07-26 12:20:00,53.27,53.31,53.27,53.3,16440.0,50.2059,50.2436,50.2059,50.2342,16440.0
2021-07-26 12:25:00,53.3,53.35,53.3,53.34,29850.0,50.2342,50.2813,50.2342,50.2719,29850.0
2021-07-26 12:30:00,53.35,53.36,53.31,53.31,15700.0,50.2813,50.2907,50.2436,50.2436,15700.0
2021-07-26 12:35:00,53.33,53.35,53.33,53.33,7150.0,50.2624,50.2813,50.2624,50.2624,7150.0
2021-07-26 12:40:00,53.32,53.32,53.27,53.27,14110.0,50.253,50.253,50.2059,50.2059,14110.0
2021-07-26 12:45:00,53.27,53.31,53.26,53.31,27710.0,50.2059,50.2436,50.1965,50.2436,27710.0
2021-07-26 12:50:00,53.3,53.31,53.24,53.26,28585.0,50.2342,50.2436,50.1776,50.1965,28585.0
2021-07-26 12:55:00,53.26,53.27,53.26,53.26,8800.0,50.1965,50.2059,50.1965,50.1965,8800.0
2021-07-26 13:00:00,53.27,53.27,53.24,53.24,11915.0,50.2059,50.2059,50.1776,50.1776,11915.0
2021-07-26 13:05:00,53.25,53.29,53.23,53.28,27055.0,50.187,50.2247,50.1682,50.2153,27055.0
2021-07-26 13:10:00,53.28,53.29,53.25,53.25,6150.0,50.2153,50.2247,50.187,50.187,6150.0
2021-07-26 13:15:00,53.26,53.29,53.26,53.29,7910.0,50.1965,50.2247,50.1965,50.2247,7910.0
2021-07-26 13:20:00,53.29,53.31,53.27,53.29,9925.0,50.2247,50.2436,50.2059,50.2247,9925.0
2021-07-26 13:25:00,53.29,53.3,53.27,53.3,17500.0,50.2247,50.2342,50.2059,50.2342,17500.0
2021-07-26 13:30:00,53.3,53.31,53.27,53.28,32155.0,50.2342,50.2436,50.2059,50.2153,32155.0
2021-07-26 13:35:00,53.27,53.28,53.27,53.28,13660.0,50.2059,50.2153,50.2059,50.2153,13660.0
2021-07-26 13:40:00,53.27,53.29,53.26,53.27,26015.0,50.2059,50.2247,50.1965,50.2059,26015.0
2021-07-26 13:45:00,53.26,53.27,53.24,53.27,14530.0,50.1965,50.2059,50.1776,50.2059,14530.0
2021-07-26 13:50:00,53.26,53.28,53.26,53.28,23790.0,50.1965,50.2153,50.1965,50.2153,23790.0
2021-07-26 13:55:00,53.29,53.29,53.27,53.28,3785.0,50.2247,50.2247,50.2059,50.2153,3785.0
2021-07-26 14:00:00,53.29,53.3,53.26,53.27,30470.0,50.2247,50.2342,50.1965,50.2059,30470.0
2021-07-26 14:05:00,53.27,53.29,53.27,53.29,21955.0,50.2059,50.2247,50.2059,50.2247,21955.0
2021-07-26 14:10:00,53.28,53.29,53.28,53.28,12335.0,50.2153,50.2247,50.2153,50.2153,12335.0
2021-07-26 14:15:00,53.28,53.32,53.27,53.32,34890.0,50.2153,50.253,50.2059,50.253,34890.0
2021-07-26 14:20:00,53.33,53.34,53.32,53.33,5945.0,50.2624,50.2719,50.253,50.2624,5945.0
2021-07-26 14:25:00,53.34,53.35,53.29,53.35,17550.0,50.2719,50.2813,50.2247,50.2813,17550.0
2021-07-26 14:30:00,53.34,53.36,53.34,53.35,20345.0,50.2719,50.2907,50.2719,50.2813,20345.0
2021-07-26 14:35:00,53.34,53.35,53.33,53.34,8670.0,50.2719,50.2813,50.2624,50.2719,8670.0
2021-07-26 14:40:00,53.35,53.35,53.31,53.31,7125.0,50.2813,50.2813,50.2436,50.2436,7125.0
2021-07-26 14:45:00,53.31,53.34,53.31,53.34,13030.0,50.2436,50.2719,50.2436,50.2719,13030.0
2021-07-26 14:50:00,53.33,53.33,53.3,53.31,48160.0,50.2624,50.2624,50.2342,50.2436,48160.0
2021-07-26 14:55:00,53.31,53.32,53.27,53.28,46580.0,50.2436,50.253,50.2059,50.2153,46580.0
2021-07-26 15:00:00,53.31,53.31,53.28,53.29,16450.0,50.2436,50.2436,50.2153,50.2247,16450.0
2021-07-26 15:05:00,53.27,53.29,53.26,53.29,17620.0,50.2059,50.2247,50.1965,50.2247,17620.0
2021-07-26 15:10:00,53.28,53.31,53.26,53.31,6315.0,50.2153,50.2436,50.1965,50.2436,6315.0
2021-07-26 15:15:00,53.31,53.33,53.3,53.33,11880.0,50.2436,50.2624,50.2342,50.2624,11880.0
2021-07-26 15:20:00,53.33,53.37,53.33,53.36,14500.0,50.2624,50.3001,50.2624,50.2907,14500.0
2021-07-26 15:25:00,53.36,53.38,53.36,53.37,30300.0,50.2907,50.3096,50.2907,50.3001,30300.0
2021-07-26 15:30:00,53.37,53.37,53.34,53.36,6660.0,50.3001,50.3001,50.2719,50.2907,6660.0
2021-07-26 15:35:00,53.36,53.39,53.36,53.39,44895.0,50.2907,50.319,50.2907,50.319,44895.0
2021-07-26 15:40:00,53.38,53.4,53.38,53.39,9200.0,50.3096,50.3284,50.3096,50.319,9200.0
2021-07-26 15:45:00,53.39,53.39,53.35,53.35,49410.0,50.319,50.319,50.2813,50.2813,49410.0
2021-07-26 15:50:00,53.36,53.4,53.35,53.39,75390.0,50.2907,50.3284,50.2813,50.319,75390.0
2021-07-26 15:55:00,53.39,53.41,53.35,53.4,186770.0,50.319,50.3378,50.2813,50.3284,186770.0
2021-07-27 09:30:00,53.13,53.15,52.9,53.01,197475.0,50.0739,50.0928,49.8572,49.9608,197475.0
2021-07-27 09:35:00,53.04,53.05,52.86,52.88,245275.0,49.9891,49.9985,49.8195,49.8383,245275.0
2021-07-27 09:40:00,52.88,52.92,52.8,52.89,156450.0,49.8383,49.876,49.7629,49.8478,156450.0
2021-07-27 09:45:00,52.85,52.93,52.79,52.91,242820.0,49.8101,49.8855,49.7535,49.8666,242820.0
2021-07-27 09:50:00,52.92,52.97,52.85,52.97,123780.0,49.876,49.9232,49.8101,49.9232,123780.0
2021-07-27 09:55:00,52.93,52.98,52.86,52.87,66590.0,49.8855,49.9326,49.8195,49.8289,66590.0
2021-07-27 10:00:00,52.89,52.96,52.88,52.91,88310.0,49.8478,49.9137,49.8383,49.8666,88310.0
2021-07-27 10:05:00,52.93,52.99,52.93,52.98,46200.0,49.8855,49.942,49.8855,49.9326,46200.0
2021-07-27 10:10:00,52.99,52.99,52.79,52.81,126280.0,49.942,49.942,49.7535,49.7724,126280.0
2021-07-27 10:15:00,52.81,52.92,52.81,52.92,29915.0,49.7724,49.876,49.7724,49.876,29915.0
2021-07-27 10:20:00,52.93,53.03,52.92,53.02,22690.0,49.8855,49.9797,49.876,49.9703,22690.0
2021-07-27 10:25:00,53.02,53.05,53.0,53.03,48195.0,49.9703,49.9985,49.9514,49.9797,48195.0
2021-07-27 10:30:00,53.01,53.03,52.96,52.99,52775.0,49.9608,49.9797,49.9137,49.942,52775.0
2021-07-27 10:35:00,53.01,53.06,53.01,53.03,52540.0,49.9608,50.008,49.9608,49.9797,52540.0
2021-07-27 10:40:00,53.03,53.05,52.98,52.98,60715.0,49.9797,49.9985,49.9326,49.9326,60715.0
2021-07-27 10:45:00,52.97,53.04,52.96,53.04,37190.0,49.9232,49.9891,49.9137,49.9891,37190.0
2021-07-27 10:50:00,53.03,53.11,53.03,53.09,94060.0,49.9797,50.0551,49.9797,50.0362,94060.0
2021-07-27 10:55:00,53.1,53.19,53.09,53.13,156020.0,50.0457,50.1305,50.0362,50.0739,156020.0
2021-07-27 11:00:00,53.1,53.17,53.09,53.13,63885.0,50.0457,50.1116,50.0362,50.0739,63885.0
2021-07-27 11:05:00,53.12,53.13,53.08,53.11,27910.0,50.0645,50.0739,50.0268,50.0551,27910.0
2021-07-27 11:10:00,53.11,53.14,53.1,53.13,65010.0,50.0551,50.0834,50.0457,50.0739,65010.0
2021-07-27 11:15:00,53.12,53.12,53.0,53.0,25365.0,50.0645,50.0645,49.9514,49.9514,25365.0
2021-07-27 11:20:00,53.01,53.03,52.98,52.98,8720.0,49.9608,49.9797,49.9326,49.9326,8720.0
2021-07-27 11:25:00,52.96,52.96,52.92,52.94,12955.0,49.9137,49.9137,49.876,49.8949,12955.0
2021-07-27 11:30:00,52.91,52.92,52.85,52.85,14130.0,49.8666,49.876,49.8101,49.8101,14130.0
2021-07-27 11:35:00,52.84,52.87,52.73,52.77,71710.0,49.8006,49.8289,49.697,49.7347,71710.0
2021-07-27 11:40:00,52.76,52.84,52.73,52.82,42765.0,49.7252,49.8006,49.697,49.7818,42765.0
2021-07-27 11:45:00,52.82,52.85,52.82,52.83,16395.0,49.7818,49.8101,49.7818,49.7912,16395.0
2021-07-27 11:50:00,52.84,52.9,52.83,52.9,10520.0,49.8006,49.8572,49.7912,49.8572,10520.0
2021-07-27 11:55:00,52.89,52.89,52.87,52.88,18315.0,49.8478,49.8478,49.8289,49.8383,18315.0
2021-07-27 12:00:00,52.88,52.88,52.77,52.79,56125.0,49.8383,49.8383,49.7347,49.7535,56125.0
2021-07-27 12:05:00,52.78,52.85,52.72,52.83,15420.0,49.7441,49.8101,49.6875,49.7912,15420.0
2021-07-27 12:10:00,52.78,52.79,52.73,52.75,52760.0,49.7441,49.7535,49.697,49.7158,52760.0
2021-07-27 12:15:00,52.75,52.79,52.74,52.75,10915.0,49.7158,49.7535,49.7064,49.7158,10915.0
2021-07-27 12:20:00,52.78,52.8,52.77,52.79,8035.0,49.7441,49.7629,49.7347,49.7535,8035.0
2021-07-27 12:25:00,52.73,52.81,52.73,52.81,19365.0,49.697,49.7724,49.697,49.7724,19365.0
2021-07-27 12:30:00,52.77,52.82,52.73,52.75,39725.0,49.7347,49.7818,49.697,49.7158,39725.0
2021-07-27 12:35:00,52.77,52.82,52.77,52.82,29825.0,49.7347,49.7818,49.7347,49.7818,29825.0
2021-07-27 12:40:00,52.82,52.85,52.81,52.85,20605.0,49.7818,49.8101,49.7724,49.8101,20605.0
2021-07-27 12:45:00,52.84,52.88,52.83,52.83,19030.0,49.8006,49.8383,49.7912,49.7912,19030.0
2021-07-27 12:50:00,52.84,52.84,52.8,52.8,24470.0,49.8006,49.8006,49.7629,49.7629,24470.0
2021-07-27 12:55:00,52.79,52.83,52.77,52.82,26225.0,49.7535,49.7912,49.7347,49.7818,26225.0
2021-07-27 13:00:00,52.82,52.85,52.82,52.85,8730.0,49.7818,49.8101,49.7818,49.8101,8730.0
2021-07-27 13:05:00,52.84,52.9,52.83,52.87,40480.0,49.8006,49.8572,49.7912,49.8289,40480.0
2021-07-27 13:10:00,52.87,52.87,52.82,52.83,52515.0,49.8289,49.8289,49.7818,49.7912,52515.0
2021-07-27 13:15:00,52.83,52.83,52.78,52.78,16270.0,49.7912,49.7912,49.7441,49.7441,16270.0
2021-07-27 13:20:00,52.79,52.8,52.76,52.77,18560.0,49.7535,49.7629,49.7252,49.7347,18560.0
2021-07-27 13:25:00,52.76,52.77,52.74,52.77,22145.0,49.7252,49.7347,49.7064,49.7347,22145.0
2021-07-27 13:30:00,52.77,52.77,52.73,52.76,22010.0,49.7347,49.7347,49.697,49.7252,22010.0
2021-07-27 13:35:00,52.75,52.82,52.75,52.82,22740.0,49.7158,49.7818,49.7158,49.7818,22740.0
2021-07-27 13:40:00,52.82,52.85,52.82,52.85,15230.0,49.7818,49.8101,49.7818,49.8101,15230.0
2021-07-27 13:45:00,52.86,52.91,52.84,52.9,19825.0,49.8195,49.8666,49.8006,49.8572,19825.0
2021-07-27 13:50:00,52.9,52.9,52.86,52.86,83250.0,49.8572,49.8572,49.8195,49.8195,83250.0
2021-07-27 13:55:00,52.87,52.88,52.84,52.84,18105.0,49.8289,49.8383,49.8006,49.8006,18105.0
2021-07-27 14:00:00,52.82,52.87,52.82,52.85,23275.0,49.7818,49.8289,49.7818,49.8101,23275.0
2021-07-27 14:05:00,52.85,52.85,52.83,52.84,5405.0,49.8101,49.8101,49.7912,49.8006,5405.0
2021-07-27 14:10:00,52.86,52.88,52.86,52.88,6915.0,49.8195,49.8383,49.8195,49.8383,6915.0
2021-07-27 14:15:00,52.91,52.94,52.91,52.94,20280.0,49.8666,49.8949,49.8666,49.8949,20280.0
2021-07-27 14:20:00,52.94,52.97,52.94,52.97,38375.0,49.8949,49.9232,49.8949,49.9232,38375.0
2021-07-27 14:25:00,52.98,52.99,52.96,52.98,45410.0,49.9326,49.942,49.9137,49.9326,45410.0
2021-07-27 14:30:00,52.96,52.98,52.96,52.96,16875.0,49.9137,49.9326,49.9137,49.9137,16875.0
2021-07-27 14:35:00,52.96,53.0,52.96,53.0,9010.0,49.9137,49.9514,49.9137,49.9514,9010.0
2021-07-27 14:40:00,52.97,52.98,52.97,52.98,45130.0,49.9232,49.9326,49.9232,49.9326,45130.0
2021-07-27 14:45:00,52.99,53.06,52.99,53.04,63060.0,49.942,50.008,49.942,49.9891,63060.0
2021-07-27 14:50:00,53.02,53.05,52.99,52.99,18035.0,49.9703,49.9985,49.942,49.942,18035.0
2021-07-27 14:55:00,53.0,53.01,53.0,53.01,6300.0,49.9514,49.9608,49.9514,49.9608,6300.0
2021-07-27 15:00:00,53.01,53.06,53.01,53.04,25735.0,49.9608,50.008,49.9608,49.9891,25735.0
2021-07-27 15:05:00,53.02,53.04,53.0,53.02,46640.0,49.9703,49.9891,49.9514,49.9703,46640.0
2021-07-27 15:10:00,53.01,53.01,52.95,52.95,46790.0,49.9608,49.9608,49.9043,49.9043,46790.0
2021-07-27 15:15:00,52.98,52.99,52.97,52.97,13875.0,49.9326,49.942,49.9232,49.9232,13875.0
2021-07-27 15:20:00,52.99,52.99,52.98,52.99,12200.0,49.942,49.942,49.9326,49.942,12200.0
2021-07-27 15:25:00,53.01,53.02,53.0,53.02,8555.0,49.9608,49.9703,49.9514,49.9703,8555.0
2021-07-27 15:30:00,53.02,53.03,52.98,53.01,28845.0,49.9703,49.9797,49.9326,49.9608,28845.0
2021-07-27 15:35:00,53.01,53.02,52.98,53.02,22540.0,49.9608,49.9703,49.9326,49.9703,22540.0
2021-07-27 15:40:00,53.0,53.02,52.99,53.02,14660.0,49.9514,49.9703,49.942,49.9703,14660.0
2021-07-27 15:45:00,53.03,53.04,52.98,53.01,18555.0,49.9797,49.9891,49.9326,49.9608,18555.0
2021-07-27 15:50:00,53.01,53.09,53.01,53.07,27190.0,49.9608,50.0362,49.9608,50.0174,27190.0
2021-07-27 15:55:00,53.08,53.11,53.06,53.06,144795.0,50.0268,50.0551,50.008,50.008,144795.0
2021-07-28 09:30:00,53.27,53.38,53.16,53.34,270390.0,50.2059,50.3096,50.1022,50.2719,270390.0
2021-07-28 09:35:00,53.34,53.4,53.28,53.38,81570.0,50.2719,50.3284,50.2153,50.3096,81570.0
2021-07-28 09:40:00,53.39,53.4,53.3,53.34,257725.0,50.319,50.3284,50.2342,50.2719,257725.0
2021-07-28 09:45:00,53.33,53.37,53.28,53.36,165195.0,50.2624,50.3001,50.2153,50.2907,165195.0
2021-07-28 09:50:00,53.36,53.37,53.19,53.19,72980.0,50.2907,50.3001,50.1305,50.1305,72980.0
2021-07-28 09:55:00,53.2,53.23,53.14,53.18,49915.0,50.1399,50.1682,50.0834,50.1211,49915.0
2021-07-28 10:00:00,53.21,53.21,53.1,53.15,25925.0,50.1493,50.1493,50.0457,50.0928,25925.0
2021-07-28 10:05:00,53.14,53.21,53.03,53.03,142435.0,50.0834,50.1493,49.9797,49.9797,142435.0
2021-07-28 10:10:00,53.03,53.05,52.9,52.9,87760.0,49.9797,49.9985,49.8572,49.8572,87760.0
2021-07-28 10:15:00,52.9,52.92,52.86,52.86,133770.0,49.8572,49.876,49.8195,49.8195,133770.0
2021-07-28 10:20:00,52.88,52.9,52.84,52.84,126425.0,49.8383,49.8572,49.8006,49.8006,126425.0
2021-07-28 10:25:00,52.83,52.84,52.79,52.82,140725.0,49.7912,49.8006,49.7535,49.7818,140725.0
2021-07-28 10:30:00,52.82,52.89,52.78,52.89,140075.0,49.7818,49.8478,49.7441,49.8478,140075.0
2021-07-28 10:35:00,52.9,52.92,52.84,52.85,120740.0,49.8572,49.876,49.8006,49.8101,120740.0
2021-07-28 10:40:00,52.83,52.9,52.83,52.83,82225.0,49.7912,49.8572,49.7912,49.7912,82225.0
2021-07-28 10:45:00,52.83,52.94,52.83,52.94,65220.0,49.7912,49.8949,49.7912,49.8949,65220.0
2021-07-28 10:50:00,52.94,52.99,52.94,52.99,16230.0,49.8949,49.942,49.8949,49.942,16230.0
2021-07-28 10:55:00,52.99,53.03,52.98,53.03,63205.0,49.942,49.9797,49.9326,49.9797,63205.0
2021-07-28 11:00:00,53.05,53.05,53.0,53.03,50770.0,49.9985,49.9985,49.9514,49.9797,50770.0
2021-07-28 11:05:00,53.03,53.06,53.01,53.06,16400.0,49.9797,50.008,49.9608,50.008,16400.0
2021-07-28 11:10:00,53.06,53.11,53.04,53.1,16955.0,50.008,50.0551,49.9891,50.0457,16955.0
2021-07-28 11:15:00,53.1,53.12,53.08,53.1,16955.0,50.0457,50.0645,50.0268,50.0457,16955.0
2021-07-28 11:20:00,53.11,53.15,53.11,53.14,31580.0,50.0551,50.0928,50.0551,50.0834,31580.0
2021-07-28 11:25:00,53.14,53.2,53.14,53.2,20370.0,50.0834,50.1399,50.0834,50.1399,20370.0
2021-07-28 11:30:00,53.18,53.2,53.16,53.19,39900.0,50.1211,50.1399,50.1022,50.1305,39900.0
2021-07-28 11:35:00,53.19,53.29,53.18,53.29,18615.0,50.1305,50.2247,50.1211,50.2247,18615.0
2021-07-28 11:40:00,53.29,53.31,53.28,53.3,27305.0,50.2247,50.2436,50.2153,50.2342,27305.0
2021-07-28 11:45:00,53.3,53.34,53.3,53.34,24355.0,50.2342,50.2719,50.2342,50.2719,24355.0
2021-07-28 11:50:00,53.34,53.39,53.34,53.39,35315.0,50.2719,50.319,50.2719,50.319,35315.0
2021-07-28 11:55:00,53.4,53.41,53.36,53.38,41940.0,50.3284,50.3378,50.2907,50.3096,41940.0
2021-07-28 12:00:00,53.39,53.39,53.36,53.37,12835.0,50.319,50.319,50.2907,50.3001,12835.0
2021-07-28 12:05:00,53.37,53.38,53.36,53.38,4865.0,50.3001,50.3096,50.2907,50.3096,4865.0
2021-07-28 12:10:00,53.39,53.4,53.38,53.38,17700.0,50.319,50.3284,50.3096,50.3096,17700.0
2021-07-28 12:15:00,53.38,53.38,53.36,53.36,42585.0,50.3096,50.3096,50.2907,50.2907,42585.0
2021-07-28 12:20:00,53.38,53.38,53.32,53.33,8580.0,50.3096,50.3096,50.253,50.2624,8580.0
2021-07-28 12:25:00,53.31,53.33,53.28,53.28,6615.0,50.2436,50.2624,50.2153,50.2153,6615.0
2021-07-28 12:30:00,53.29,53.3,53.29,53.3,5525.0,50.2247,50.2342,50.2247,50.2342,5525.0
2021-07-28 12:35:00,53.31,53.33,53.27,53.3,10020.0,50.2436,50.2624,50.2059,50.2342,10020.0
2021-07-28 12:40:00,53.28,53.3,53.27,53.28,34240.0,50.2153,50.2342,50.2059,50.2153,34240.0
2021-07-28 12:45:00,53.28,53.3,53.28,53.3,3610.0,50.2153,50.2342,50.2153,50.2342,3610.0
2021-07-28 12:50:00,53.3,53.34,53.29,53.34,10085.0,50.2342,50.2719,50.2247,50.2719,10085.0
2021-07-28 12:55:00,53.3,53.31,53.29,53.29,2845.0,50.2342,50.2436,50.2247,50.2247,2845.0
2021-07-28 13:00:00,53.34,53.35,53.32,53.34,14175.0,50.2719,50.2813,50.253,50.2719,14175.0
2021-07-28 13:05:00,53.35,53.36,53.33,53.35,51140.0,50.2813,50.2907,50.2624,50.2813,51140.0
2021-07-28 13:10:00,53.38,53.39,53.37,53.37,10850.0,50.3096,50.319,50.3001,50.3001,10850.0
2021-07-28 13:15:00,53.37,53.37,53.35,53.36,11430.0,50.3001,50.3001,50.2813,50.2907,11430.0
2021-07-28 13:20:00,53.37,53.38,53.37,53.37,4320.0,50.3001,50.3096,50.3001,50.3001,4320.0
2021-07-28 13:25:00,53.37,53.38,53.36,53.36,13415.0,50.3001,50.3096,50.2907,50.2907,13415.0
2021-07-28 13:30:00,53.36,53.39,53.35,53.36,16445.0,50.2907,50.319,50.2813,50.2907,16445.0
2021-07-28 13:35:00,53.34,53.35,53.32,53.32,7680.0,50.2719,50.2813,50.253,50.253,7680.0
2021-07-28 13:40:00,53.32,53.32,53.31,53.32,12245.0,50.253,50.253,50.2436,50.253,12245.0
2021-07-28 13:45:00,53.32,53.36,53.32,53.36,12330.0,50.253,50.2907,50.253,50.2907,12330.0
2021-07-28 13:50:00,53.37,53.38,53.34,53.37,28675.0,50.3001,50.3096,50.2719,50.3001,28675.0
2021-07-28 13:55:00,53.36,53.37,53.31,53.32,13045.0,50.2907,50.3001,50.2436,50.253,13045.0
2021-07-28 14:00:00,53.31,53.43,53.24,53.43,67925.0,50.2436,50.3567,50.1776,50.3567,67925.0
2021-07-28 14:05:00,53.42,53.42,53.33,53.35,38215.0,50.3473,50.3473,50.2624,50.2813,38215.0
2021-07-28 14:10:00,53.37,53.42,53.35,53.41,12215.0,50.3001,50.3473,50.2813,50.3378,12215.0
2021-07-28 14:15:00,53.41,53.45,53.41,53.43,63710.0,50.3378,50.3755,50.3378,50.3567,63710.0
2021-07-28 14:20:00,53.43,53.49,53.43,53.49,50955.0,50.3567,50.4132,50.3567,50.4132,50955.0
2021-07-28 14:25:00,53.49,53.51,53.49,53.49,27900.0,50.4132,50.4321,50.4132,50.4132,27900.0
2021-07-28 14:30:00,53.5,53.54,53.5,53.54,59445.0,50.4227,50.4604,50.4227,50.4604,59445.0
2021-07-28 14:35:00,53.52,53.57,53.47,53.55,26670.0,50.4415,50.4886,50.3944,50.4698,26670.0
2021-07-28 14:40:00,53.55,53.6,53.53,53.59,42000.0,50.4698,50.5169,50.4509,50.5075,42000.0
2021-07-28 14:45:00,53.6,53.69,53.6,53.68,53595.0,50.5169,50.6017,50.5169,50.5923,53595.0
2021-07-28 14:50:00,53.7,53.77,53.65,53.65,95595.0,50.6112,50.6771,50.564,50.564,95595.0
2021-07-28 14:55:00,53.68,53.73,53.68,53.72,55440.0,50.5923,50.6394,50.5923,50.63,55440.0
2021-07-28 15:00:00,53.72,53.76,53.7,53.73,80285.0,50.63,50.6677,50.6112,50.6394,80285.0
2021-07-28 15:05:00,53.74,53.74,53.66,53.67,43525.0,50.6489,50.6489,50.5735,50.5829,43525.0
2021-07-28 15:10:00,53.68,53.7,53.67,53.7,24745.0,50.5923,50.6112,50.5829,50.6112,24745.0
2021-07-28 15:15:00,53.69,53.71,53.68,53.69,68175.0,50.6017,50.6206,50.5923,50.6017,68175.0
2021-07-28 15:20:00,53.69,53.69,53.6,53.61,22200.0,50.6017,50.6017,50.5169,50.5263,22200.0
2021-07-28 15:25:00,53.62,53.67,53.62,53.66,44410.0,50.5358,50.5829,50.5358,50.5735,44410.0
2021-07-28 15:30:00,53.69,53.71,53.67,53.67,31870.0,50.6017,50.6206,50.5829,50.5829,31870.0
2021-07-28 15:35:00,53.68,53.68,53.57,53.57,75735.0,50.5923,50.5923,50.4886,50.4886,75735.0
2021-07-28 15:40:00,53.58,53.59,53.56,53.58,15235.0,50.4981,50.5075,50.4792,50.4981,15235.0
2021-07-28 15:45:00,53.58,53.6,53.54,53.54,42305.0,50.4981,50.5169,50.4604,50.4604,42305.0
2021-07-28 15:50:00,53.54,53.54,53.49,53.52,39145.0,50.4604,50.4604,50.4132,50.4415,39145.0
2021-07-28 15:55:00,53.52,53.52,53.46,53.47,87435.0,50.4415,50.4415,50.385,50.3944,87435.0
2021-07-29 09:30:00,53.83,53.97,53.78,53.83,676585.0,50.7337,50.8656,50.6866,50.7337,676585.0
2021-07-29 09:35:00,53.83,53.85,53.77,53.83,181610.0,50.7337,50.7525,50.6771,50.7337,181610.0
2021-07-29 09:40:00,53.87,53.93,53.81,53.83,148075.0,50.7714,50.8279,50.7148,50.7337,148075.0
2021-07-29 09:45:00,53.8,53.92,53.77,53.9,114135.0,50.7054,50.8185,50.6771,50.7997,114135.0
2021-07-29 09:50:00,53.91,53.94,53.82,53.84,36630.0,50.8091,50.8374,50.7243,50.7431,36630.0
2021-07-29 09:55:00,53.86,53.99,53.86,53.96,107555.0,50.762,50.8845,50.762,50.8562,107555.0
2021-07-29 10:00:00,53.95,53.97,53.91,53.95,74510.0,50.8468,50.8656,50.8091,50.8468,74510.0
2021-07-29 10:05:00,53.94,54.05,53.92,54.05,46025.0,50.8374,50.941,50.8185,50.941,46025.0
2021-07-29 10:10:00,54.07,54.11,54.05,54.09,55825.0,50.9599,50.9976,50.941,50.9787,55825.0
2021-07-29 10:15:00,54.1,54.15,54.1,54.14,77990.0,50.9882,51.0353,50.9882,51.0259,77990.0
2021-07-29 10:20:00,54.16,54.19,54.12,54.16,62290.0,51.0447,51.073,51.007,51.0447,62290.0
2021-07-29 10:25:00,54.15,54.18,54.12,54.14,67335.0,51.0353,51.0636,51.007,51.0259,67335.0
2021-07-29 10:30:00,54.13,54.21,54.12,54.2,72215.0,51.0164,51.0918,51.007,51.0824,72215.0
2021-07-29 10:35:00,54.2,54.22,54.14,54.17,104005.0,51.0824,51.1013,51.0259,51.0541,104005.0
2021-07-29 10:40:00,54.17,54.21,54.17,54.2,63260.0,51.0541,51.0918,51.0541,51.0824,63260.0
2021-07-29 10:45:00,54.19,54.23,54.18,54.19,45150.0,51.073,51.1107,51.0636,51.073,45150.0
2021-07-29 10:50:00,54.19,54.22,54.17,54.2,46855.0,51.073,51.1013,51.0541,51.0824,46855.0
2021-07-29 10:55:00,54.18,54.2,54.15,54.2,32460.0,51.0636,51.0824,51.0353,51.0824,32460.0
2021-07-29 11:00:00,54.21,54.21,54.17,54.19,34580.0,51.0918,51.0918,51.0541,51.073,34580.0
2021-07-29 11:05:00,54.21,54.24,54.19,54.24,44595.0,51.0918,51.1201,51.073,51.1201,44595.0
2021-07-29 11:10:00,54.23,54.24,54.22,54.22,19515.0,51.1107,51.1201,51.1013,51.1013,19515.0
2021-07-29 11:15:00,54.23,54.23,54.19,54.2,95205.0,51.1107,51.1107,51.073,51.0824,95205.0
2021-07-29 11:20:00,54.19,54.23,54.19,54.21,55590.0,51.073,51.1107,51.073,51.0918,55590.0
2021-07-29 11:25:00,54.21,54.21,54.15,54.15,22375.0,51.0918,51.0918,51.0353,51.0353,22375.0
2021-07-29 11:30:00,54.15,54.23,54.15,54.22,89690.0,51.0353,51.1107,51.0353,51.1013,89690.0
2021-07-29 11:35:00,54.21,54.24,54.21,54.24,47310.0,51.0918,51.1201,51.0918,51.1201,47310.0
2021-07-29 11:40:00,54.24,54.24,54.22,54.23,19350.0,51.1201,51.1201,51.1013,51.1107,19350.0
2021-07-29 11:45:00,54.21,54.22,54.2,54.2,23100.0,51.0918,51.1013,51.0824,51.0824,23100.0
2021-07-29 11:50:00,54.2,54.24,54.18,54.24,57620.0,51.0824,51.1201,51.0636,51.1201,57620.0
2021-07-29 11:55:00,54.23,54.28,54.22,54.27,39445.0,51.1107,51.1578,51.1013,51.1484,39445.0
2021-07-29 12:00:00,54.27,54.29,54.26,54.27,54765.0,51.1484,51.1672,51.1389,51.1484,54765.0
2021-07-29 12:05:00,54.27,54.3,54.25,54.29,35910.0,51.1484,51.1766,51.1295,51.1672,35910.0
2021-07-29 12:10:00,54.28,54.3,54.26,54.3,38465.0,51.1578,51.1766,51.1389,51.1766,38465.0
2021-07-29 12:15:00,54.31,54.33,54.3,54.33,76175.0,51.1861,51.2049,51.1766,51.2049,76175.0
2021-07-29 12:20:00,54.34,54.34,54.29,54.29,54385.0,51.2143,51.2143,51.1672,51.1672,54385.0
2021-07-29 12:25:00,54.3,54.31,54.27,54.27,10075.0,51.1766,51.1861,51.1484,51.1484,10075.0
2021-07-29 12:30:00,54.28,54.31,54.28,54.29,70965.0,51.1578,51.1861,51.1578,51.1672,70965.0
2021-07-29 12:35:00,54.29,54.3,54.28,54.3,27255.0,51.1672,51.1766,51.1578,51.1766,27255.0
2021-07-29 12:40:00,54.3,54.31,54.28,54.3,33930.0,51.1766,51.1861,51.1578,51.1766,33930.0
2021-07-29 12:45:00,54.28,54.28,54.24,54.26,9485.0,51.1578,51.1578,51.1201,51.1389,9485.0
2021-07-29 12:50:00,54.28,54.28,54.28,54.28,2500.0,51.1578,51.1578,51.1578,51.1578,2500.0
2021-07-29 12:55:00,54.29,54.29,54.28,54.29,10755.0,51.1672,51.1672,51.1578,51.1672,10755.0
2021-07-29 13:00:00,54.29,54.31,54.29,54.31,36215.0,51.1672,51.1861,51.1672,51.1861,36215.0
2021-07-29 13:05:00,54.31,54.34,54.3,54.31,59130.0,51.1861,51.2143,51.1766,51.1861,59130.0
2021-07-29 13:10:00,54.31,54.34,54.3,54.34,58370.0,51.1861,51.2143,51.1766,51.2143,58370.0
2021-07-29 13:15:00,54.34,54.34,54.29,54.29,111220.0,51.2143,51.2143,51.1672,51.1672,111220.0
2021-07-29 13:20:00,54.28,54.3,54.24,54.29,17255.0,51.1578,51.1766,51.1201,51.1672,17255.0
2021-07-29 13:25:00,54.29,54.3,54.28,54.3,7550.0,51.1672,51.1766,51.1578,51.1766,7550.0
2021-07-29 13:30:00,54.29,54.3,54.27,54.27,9935.0,51.1672,51.1766,51.1484,51.1484,9935.0
2021-07-29 13:35:00,54.24,54.27,54.24,54.25,29885.0,51.1201,51.1484,51.1201,51.1295,29885.0
2021-07-29 13:40:00,54.26,54.26,54.23,54.26,20875.0,51.1389,51.1389,51.1107,51.1389,20875.0
2021-07-29 13:45:00,54.28,54.3,54.26,54.27,22050.0,51.1578,51.1766,51.1389,51.1484,22050.0
2021-07-29 13:50:00,54.26,54.27,54.23,54.27,62035.0,51.1389,51.1484,51.1107,51.1484,62035.0
2021-07-29 13:55:00,54.25,54.26,54.22,54.24,10710.0,51.1295,51.1389,51.1013,51.1201,10710.0
2021-07-29 14:00:00,54.24,54.26,54.2,54.2,16960.0,51.1201,51.1389,51.0824,51.0824,16960.0
2021-07-29 14:05:00,54.21,54.21,54.18,54.19,9990.0,51.0918,51.0918,51.0636,51.073,9990.0
2021-07-29 14:10:00,54.19,54.23,54.19,54.23,25585.0,51.073,51.1107,51.073,51.1107,25585.0
2021-07-29 14:15:00,54.23,54.24,54.18,54.2,15845.0,51.1107,51.1201,51.0636,51.0824,15845.0
2021-07-29 14:20:00,54.2,54.2,54.15,54.15,17500.0,51.0824,51.0824,51.0353,51.0353,17500.0
2021-07-29 14:25:00,54.15,54.18,54.13,54.16,16430.0,51.0353,51.0636,51.0164,51.0447,16430.0
2021-07-29 14:30:00,54.17,54.17,54.12,54.12,23965.0,51.0541,51.0541,51.007,51.007,23965.0
2021-07-29 14:35:00,54.12,54.13,54.07,54.07,22255.0,51.007,51.0164,50.9599,50.9599,22255.0
2021-07-29 14:40:00,54.06,54.12,54.06,54.11,14575.0,50.9505,51.007,50.9505,50.9976,14575.0
2021-07-29 14:45:00,54.11,54.14,54.1,54.14,23725.0,50.9976,51.0259,50.9882,51.0259,23725.0
2021-07-29 14:50:00,54.12,54.13,54.1,54.1,16765.0,51.007,51.0164,50.9882,50.9882,16765.0
2021-07-29 14:55:00,54.12,54.13,54.11,54.13,46665.0,51.007,51.0164,50.9976,51.0164,46665.0
2021-07-29 15:00:00,54.12,54.12,54.09,54.11,40550.0,51.007,51.007,50.9787,50.9976,40550.0
2021-07-29 15:05:00,54.1,54.11,54.08,54.11,16055.0,50.9882,50.9976,50.9693,50.9976,16055.0
2021-07-29 15:10:00,54.1,54.1,54.07,54.07,24790.0,50.9882,50.9882,50.9599,50.9599,24790.0
2021-07-29 15:15:00,54.06,54.08,54.04,54.07,19295.0,50.9505,50.9693,50.9316,50.9599,19295.0
2021-07-29 15:20:00,54.06,54.08,54.06,54.08,6520.0,50.9505,50.9693,50.9505,50.9693,6520.0
2021-07-29 15:25:00,54.08,54.11,54.07,54.08,16915.0,50.9693,50.9976,50.9599,50.9693,16915.0
2021-07-29 15:30:00,54.08,54.1,54.08,54.08,20565.0,50.9693,50.9882,50.9693,50.9693,20565.0
2021-07-29 15:35:00,54.07,54.09,54.06,54.09,12270.0,50.9599,50.9787,50.9505,50.9787,12270.0
2021-07-29 15:40:00,54.08,54.09,54.05,54.08,22035.0,50.9693,50.9787,50.941,50.9693,22035.0
2021-07-29 15:45:00,54.08,54.1,54.07,54.07,40505.0,50.9693,50.9882,50.9599,50.9599,40505.0
2021-07-29 15:50:00,54.06,54.08,54.01,54.07,147335.0,50.9505,50.9693,50.9033,50.9599,147335.0
2021-07-29 15:55:00,54.07,54.07,54.0,54.03,174075.0,50.9599,50.9599,50.8939,50.9222,174075.0
2021-07-30 09:30:00,53.79,54.07,53.74,54.07,297725.0,50.696,50.9599,50.6489,50.9599,297725.0
2021-07-30 09:35:00,54.07,54.2,54.05,54.2,189525.0,50.9599,51.0824,50.941,51.0824,189525.0
2021-07-30 09:40:00,54.21,54.28,54.19,54.21,285920.0,51.0918,51.1578,51.073,51.0918,285920.0
2021-07-30 09:45:00,54.25,54.33,54.24,54.32,113975.0,51.1295,51.2049,51.1201,51.1955,113975.0
2021-07-30 09:50:00,54.33,54.33,54.2,54.33,261810.0,51.2049,51.2049,51.0824,51.2049,261810.0
2021-07-30 09:55:00,54.35,54.4,54.34,54.34,35035.0,51.2238,51.2709,51.2143,51.2143,35035.0
2021-07-30 10:00:00,54.33,54.35,54.3,54.35,12260.0,51.2049,51.2238,51.1766,51.2238,12260.0
2021-07-30 10:05:00,54.34,54.4,54.32,54.38,28875.0,51.2143,51.2709,51.1955,51.252,28875.0
2021-07-30 10:10:00,54.4,54.43,54.36,54.39,24510.0,51.2709,51.2992,51.2332,51.2615,24510.0
2021-07-30 10:15:00,54.4,54.4,54.2,54.2,18195.0,51.2709,51.2709,51.0824,51.0824,18195.0
2021-07-30 10:20:00,54.19,54.25,54.19,54.21,19590.0,51.073,51.1295,51.073,51.0918,19590.0
2021-07-30 10:25:00,54.2,54.23,54.15,54.17,36885.0,51.0824,51.1107,51.0353,51.0541,36885.0
2021-07-30 10:30:00,54.15,54.21,54.15,54.16,15295.0,51.0353,51.0918,51.0353,51.0447,15295.0
2021-07-30 10:35:00,54.11,54.16,54.1,54.15,18370.0,50.9976,51.0447,50.9882,51.0353,18370.0
2021-07-30 10:40:00,54.15,54.18,54.06,54.08,120525.0,51.0353,51.0636,50.9505,50.9693,120525.0
2021-07-30 10:45:00,54.1,54.1,54.04,54.06,47240.0,50.9882,50.9882,50.9316,50.9505,47240.0
2021-07-30 10:50:00,54.07,54.1,54.06,54.06,19150.0,50.9599,50.9882,50.9505,50.9505,19150.0
2021-07-30 10:55:00,54.03,54.06,53.98,53.99,17265.0,50.9222,50.9505,50.8751,50.8845,17265.0
2021-07-30 11:00:00,53.99,53.99,53.95,53.97,11775.0,50.8845,50.8845,50.8468,50.8656,11775.0
2021-07-30 11:05:00,53.99,54.08,53.98,54.08,9675.0,50.8845,50.9693,50.8751,50.9693,9675.0
2021-07-30 11:10:00,54.08,54.11,54.07,54.09,15415.0,50.9693,50.9976,50.9599,50.9787,15415.0
2021-07-30 11:15:00,54.09,54.09,54.07,54.07,39415.0,50.9787,50.9787,50.9599,50.9599,39415.0
2021-07-30 11:20:00,54.07,54.09,54.05,54.08,39930.0,50.9599,50.9787,50.941,50.9693,39930.0
2021-07-30 11:25:00,54.08,54.08,54.03,54.04,12620.0,50.9693,50.9693,50.9222,50.9316,12620.0
2021-07-30 11:30:00,54.02,54.06,53.96,53.96,11060.0,50.9128,50.9505,50.8562,50.8562,11060.0
2021-07-30 11:35:00,54.01,54.02,53.94,53.96,13735.0,50.9033,50.9128,50.8374,50.8562,13735.0
2021-07-30 11:40:00,53.94,54.02,53.94,54.02,10540.0,50.8374,50.9128,50.8374,50.9128,10540.0
2021-07-30 11:45:00,54.03,54.03,53.99,53.99,7145.0,50.9222,50.9222,50.8845,50.8845,7145.0
2021-07-30 11:50:00,54.0,54.02,53.99,54.0,16345.0,50.8939,50.9128,50.8845,50.8939,16345.0
2021-07-30 11:55:00,53.99,54.02,53.98,54.02,18160.0,50.8845,50.9128,50.8751,50.9128,18160.0
2021-07-30 12:00:00,54.01,54.01,53.94,53.96,12065.0,50.9033,50.9033,50.8374,50.8562,12065.0
2021-07-30 12:05:00,53.93,53.99,53.92,53.98,54240.0,50.8279,50.8845,50.8185,50.8751,54240.0
2021-07-30 12:10:00,53.99,54.01,53.98,54.0,30825.0,50.8845,50.9033,50.8751,50.8939,30825.0
2021-07-30 12:15:00,54.0,54.0,53.97,53.99,9600.0,50.8939,50.8939,50.8656,50.8845,9600.0
2021-07-30 12:20:00,53.99,53.99,53.97,53.97,15645.0,50.8845,50.8845,50.8656,50.8656,15645.0
2021-07-30 12:25:00,53.97,54.01,53.97,54.01,31790.0,50.8656,50.9033,50.8656,50.9033,31790.0
2021-07-30 12:30:00,54.0,54.03,54.0,54.03,30585.0,50.8939,50.9222,50.8939,50.9222,30585.0
2021-07-30 12:35:00,54.03,54.03,54.02,54.03,3000.0,50.9222,50.9222,50.9128,50.9222,3000.0
2021-07-30 12:40:00,54.02,54.06,54.02,54.04,47685.0,50.9128,50.9505,50.9128,50.9316,47685.0
2021-07-30 12:45:00,54.02,54.02,54.01,54.02,4915.0,50.9128,50.9128,50.9033,50.9128,4915.0
2021-07-30 12:50:00,54.02,54.04,54.02,54.02,5235.0,50.9128,50.9316,50.9128,50.9128,5235.0
2021-07-30 12:55:00,54.0,54.0,53.97,53.97,9285.0,50.8939,50.8939,50.8656,50.8656,9285.0
2021-07-30 13:00:00,53.97,53.98,53.91,53.92,9630.0,50.8656,50.8751,50.8091,50.8185,9630.0
2021-07-30 13:05:00,53.94,53.96,53.94,53.96,13920.0,50.8374,50.8562,50.8374,50.8562,13920.0
2021-07-30 13:10:00,53.96,53.98,53.95,53.97,15495.0,50.8562,50.8751,50.8468,50.8656,15495.0
2021-07-30 13:15:00,53.98,53.98,53.97,53.98,8335.0,50.8751,50.8751,50.8656,50.8751,8335.0
2021-07-30 13:20:00,53.98,53.98,53.93,53.94,13815.0,50.8751,50.8751,50.8279,50.8374,13815.0
2021-07-30 13:25:00,53.94,53.96,53.93,53.94,10495.0,50.8374,50.8562,50.8279,50.8374,10495.0
2021-07-30 13:30:00,53.96,53.99,53.95,53.98,8250.0,50.8562,50.8845,50.8468,50.8751,8250.0
2021-07-30 13:35:00,53.99,54.03,53.99,54.03,20975.0,50.8845,50.9222,50.8845,50.9222,20975.0
2021-07-30 13:40:00,54.04,54.04,54.01,54.03,27530.0,50.9316,50.9316,50.9033,50.9222,27530.0
2021-07-30 13:45:00,54.01,54.03,53.99,54.03,6555.0,50.9033,50.9222,50.8845,50.9222,6555.0
2021-07-30 13:50:00,54.02,54.02,54.0,54.0,4145.0,50.9128,50.9128,50.8939,50.8939,4145.0
2021-07-30 13:55:00,54.0,54.01,53.99,54.0,6650.0,50.8939,50.9033,50.8845,50.8939,6650.0
2021-07-30 14:00:00,54.02,54.02,53.94,53.94,12490.0,50.9128,50.9128,50.8374,50.8374,12490.0
2021-07-30 14:05:00,53.94,53.98,53.92,53.98,19710.0,50.8374,50.8751,50.8185,50.8751,19710.0
2021-07-30 14:10:00,53.97,53.98,53.97,53.98,14460.0,50.8656,50.8751,50.8656,50.8751,14460.0
2021-07-30 14:15:00,54.01,54.01,53.98,54.01,5925.0,50.9033,50.9033,50.8751,50.9033,5925.0
2021-07-30 14:20:00,54.03,54.03,53.97,53.97,12015.0,50.9222,50.9222,50.8656,50.8656,12015.0
2021-07-30 14:25:00,53.96,53.96,53.92,53.92,16670.0,50.8562,50.8562,50.8185,50.8185,16670.0
2021-07-30 14:30:00,53.9,53.9,53.87,53.88,33555.0,50.7997,50.7997,50.7714,50.7808,33555.0
2021-07-30 14:35:00,53.88,53.89,53.84,53.84,12240.0,50.7808,50.7902,50.7431,50.7431,12240.0
2021-07-30 14:40:00,53.85,53.89,53.84,53.87,6835.0,50.7525,50.7902,50.7431,50.7714,6835.0
2021-07-30 14:45:00,53.87,53.9,53.87,53.88,16505.0,50.7714,50.7997,50.7714,50.7808,16505.0
2021-07-30 14:50:00,53.88,53.91,53.88,53.91,24420.0,50.7808,50.8091,50.7808,50.8091,24420.0
2021-07-30 14:55:00,53.91,53.92,53.85,53.89,14650.0,50.8091,50.8185,50.7525,50.7902,14650.0
2021-07-30 15:00:00,53.89,53.94,53.89,53.94,24695.0,50.7902,50.8374,50.7902,50.8374,24695.0
2021-07-30 15:05:00,53.94,53.97,53.94,53.97,29650.0,50.8374,50.8656,50.8374,50.8656,29650.0
2021-07-30 15:10:00,53.97,53.99,53.96,53.98,23770.0,50.8656,50.8845,50.8562,50.8751,23770.0
2021-07-30 15:15:00,53.99,54.0,53.97,53.99,44110.0,50.8845,50.8939,50.8656,50.8845,44110.0
2021-07-30 15:20:00,53.98,53.99,53.91,53.91,22730.0,50.8751,50.8845,50.8091,50.8091,22730.0
2021-07-30 15:25:00,53.91,53.98,53.91,53.97,27355.0,50.8091,50.8751,50.8091,50.8656,27355.0
2021-07-30 15:30:00,53.98,53.98,53.96,53.98,20685.0,50.8751,50.8751,50.8562,50.8751,20685.0
2021-07-30 15:35:00,53.99,53.99,53.93,53.93,47190.0,50.8845,50.8845,50.8279,50.8279,47190.0
2021-07-30 15:40:00,53.94,53.96,53.92,53.93,44860.0,50.8374,50.8562,50.8185,50.8279,44860.0
2021-07-30 15:45:00,53.91,53.92,53.9,53.92,22210.0,50.8091,50.8185,50.7997,50.8185,22210.0
2021-07-30 15:50:00,53.92,53.93,53.88,53.92,44765.0,50.8185,50.8279,50.7808,50.8185,44765.0
2021-07-30 15:55:00,53.91,53.97,53.91,53.94,159810.0,50.8091,50.8656,50.8091,50.8374,159810.0
2021-08-02 09:30:00,54.22,54.42,54.13,54.37,343825.0,51.1013,51.2897,51.0164,51.2426,343825.0
2021-08-02 09:35:00,54.39,54.53,54.39,54.53,194705.0,51.2615,51.3934,51.2615,51.3934,194705.0
2021-08-02 09:40:00,54.53,54.66,54.53,54.64,119570.0,51.3934,51.5159,51.3934,51.4971,119570.0
2021-08-02 09:45:00,54.65,54.77,54.65,54.75,162625.0,51.5065,51.6196,51.5065,51.6008,162625.0
2021-08-02 09:50:00,54.75,54.77,54.46,54.46,320715.0,51.6008,51.6196,51.3274,51.3274,320715.0
2021-08-02 09:55:00,54.45,54.54,54.45,54.53,263875.0,51.318,51.4028,51.318,51.3934,263875.0
2021-08-02 10:00:00,54.53,54.57,54.47,54.47,52285.0,51.3934,51.4311,51.3369,51.3369,52285.0
2021-08-02 10:05:00,54.51,54.52,54.42,54.52,112445.0,51.3746,51.384,51.2897,51.384,112445.0
2021-08-02 10:10:00,54.52,54.54,54.43,54.44,45910.0,51.384,51.4028,51.2992,51.3086,45910.0
2021-08-02 10:15:00,54.48,54.49,54.35,54.35,96550.0,51.3463,51.3557,51.2238,51.2238,96550.0
2021-08-02 10:20:00,54.36,54.37,54.33,54.35,68415.0,51.2332,51.2426,51.2049,51.2238,68415.0
2021-08-02 10:25:00,54.36,54.49,54.34,54.36,88625.0,51.2332,51.3557,51.2143,51.2332,88625.0
2021-08-02 10:30:00,54.35,54.43,54.35,54.37,99240.0,51.2238,51.2992,51.2238,51.2426,99240.0
2021-08-02 10:35:00,54.41,54.42,54.35,54.35,19000.0,51.2803,51.2897,51.2238,51.2238,19000.0
2021-08-02 10:40:00,54.34,54.34,54.27,54.31,20075.0,51.2143,51.2143,51.1484,51.1861,20075.0
2021-08-02 10:45:00,54.31,54.31,54.27,54.28,22065.0,51.1861,51.1861,51.1484,51.1578,22065.0
2021-08-02 10:50:00,54.27,54.29,54.23,54.24,17430.0,51.1484,51.1672,51.1107,51.1201,17430.0
2021-08-02 10:55:00,54.23,54.23,54.15,54.16,661290.0,51.1107,51.1107,51.0353,51.0447,661290.0
2021-08-02 11:00:00,54.15,54.22,54.15,54.22,142325.0,51.0353,51.1013,51.0353,51.1013,142325.0
2021-08-02 11:05:00,54.19,54.26,54.19,54.24,212185.0,51.073,51.1389,51.073,51.1201,212185.0
2021-08-02 11:10:00,54.23,54.25,54.19,54.21,168880.0,51.1107,51.1295,51.073,51.0918,168880.0
2021-08-02 11:15:00,54.21,54.21,54.14,54.14,51770.0,51.0918,51.0918,51.0259,51.0259,51770.0
2021-08-02 11:20:00,54.14,54.18,54.12,54.18,34105.0,51.0259,51.0636,51.007,51.0636,34105.0
2021-08-02 11:25:00,54.17,54.21,54.16,54.17,21460.0,51.0541,51.0918,51.0447,51.0541,21460.0
2021-08-02 11:30:00,54.18,54.21,54.13,54.18,34860.0,51.0636,51.0918,51.0164,51.0636,34860.0
2021-08-02 11:35:00,54.18,54.2,54.09,54.11,63585.0,51.0636,51.0824,50.9787,50.9976,63585.0
2021-08-02 11:40:00,54.12,54.12,54.07,54.07,14915.0,51.007,51.007,50.9599,50.9599,14915.0
2021-08-02 11:45:00,54.08,54.12,54.07,54.1,20390.0,50.9693,51.007,50.9599,50.9882,20390.0
2021-08-02 11:50:00,54.08,54.08,54.01,54.03,84485.0,50.9693,50.9693,50.9033,50.9222,84485.0
2021-08-02 11:55:00,54.04,54.04,53.94,53.95,39335.0,50.9316,50.9316,50.8374,50.8468,39335.0
2021-08-02 12:00:00,53.95,53.95,53.91,53.93,125435.0,50.8468,50.8468,50.8091,50.8279,125435.0
2021-08-02 12:05:00,53.93,53.96,53.86,53.88,51865.0,50.8279,50.8562,50.762,50.7808,51865.0
2021-08-02 12:10:00,53.86,53.93,53.86,53.93,45095.0,50.762,50.8279,50.762,50.8279,45095.0
2021-08-02 12:15:00,53.91,53.94,53.91,53.93,14460.0,50.8091,50.8374,50.8091,50.8279,14460.0
2021-08-02 12:20:00,53.92,53.95,53.89,53.92,44320.0,50.8185,50.8468,50.7902,50.8185,44320.0
2021-08-02 12:25:00,53.91,53.94,53.9,53.94,33055.0,50.8091,50.8374,50.7997,50.8374,33055.0
2021-08-02 12:30:00,53.94,54.03,53.94,54.03,23145.0,50.8374,50.9222,50.8374,50.9222,23145.0
2021-08-02 12:35:00,54.03,54.07,54.02,54.05,86980.0,50.9222,50.9599,50.9128,50.941,86980.0
2021-08-02 12:40:00,54.06,54.06,54.04,54.04,9000.0,50.9505,50.9505,50.9316,50.9316,9000.0
2021-08-02 12:45:00,54.04,54.05,54.02,54.05,42630.0,50.9316,50.941,50.9128,50.941,42630.0
2021-08-02 12:50:00,54.04,54.06,54.03,54.04,29275.0,50.9316,50.9505,50.9222,50.9316,29275.0
2021-08-02 12:55:00,54.04,54.04,53.98,54.02,46460.0,50.9316,50.9316,50.8751,50.9128,46460.0
2021-08-02 13:00:00,54.05,54.07,54.01,54.02,44035.0,50.941,50.9599,50.9033,50.9128,44035.0
2021-08-02 13:05:00,54.03,54.04,54.01,54.02,34155.0,50.9222,50.9316,50.9033,50.9128,34155.0
2021-08-02 13:10:00,54.02,54.06,54.01,54.03,15725.0,50.9128,50.9505,50.9033,50.9222,15725.0
2021-08-02 13:15:00,54.03,54.03,53.97,54.03,16180.0,50.9222,50.9222,50.8656,50.9222,16180.0
2021-08-02 13:20:00,54.03,54.05,54.03,54.04,16355.0,50.9222,50.941,50.9222,50.9316,16355.0
2021-08-02 13:25:00,54.04,54.04,54.01,54.02,26650.0,50.9316,50.9316,50.9033,50.9128,26650.0
2021-08-02 13:30:00,54.02,54.03,53.97,54.02,33020.0,50.9128,50.9222,50.8656,50.9128,33020.0
2021-08-02 13:35:00,54.02,54.02,53.99,53.99,61055.0,50.9128,50.9128,50.8845,50.8845,61055.0
2021-08-02 13:40:00,53.98,54.01,53.98,53.99,61660.0,50.8751,50.9033,50.8751,50.8845,61660.0
2021-08-02 13:45:00,53.98,53.99,53.95,53.97,30655.0,50.8751,50.8845,50.8468,50.8656,30655.0
2021-08-02 13:50:00,53.97,53.97,53.93,53.95,15590.0,50.8656,50.8656,50.8279,50.8468,15590.0
2021-08-02 13:55:00,53.95,53.98,53.95,53.97,13925.0,50.8468,50.8751,50.8468,50.8656,13925.0
2021-08-02 14:00:00,53.96,53.98,53.96,53.97,23105.0,50.8562,50.8751,50.8562,50.8656,23105.0
2021-08-02 14:05:00,53.97,54.07,53.97,54.05,20060.0,50.8656,50.9599,50.8656,50.941,20060.0
2021-08-02 14:10:00,54.06,54.1,54.05,54.09,19105.0,50.9505,50.9882,50.941,50.9787,19105.0
2021-08-02 14:15:00,54.1,54.1,54.06,54.06,30735.0,50.9882,50.9882,50.9505,50.9505,30735.0
2021-08-02 14:20:00,54.06,54.06,54.01,54.01,7435.0,50.9505,50.9505,50.9033,50.9033,7435.0
2021-08-02 14:25:00,54.01,54.02,53.98,54.01,13735.0,50.9033,50.9128,50.8751,50.9033,13735.0
2021-08-02 14:30:00,54.0,54.03,54.0,54.0,33250.0,50.8939,50.9222,50.8939,50.8939,33250.0
2021-08-02 14:35:00,54.01,54.01,53.99,54.0,100515.0,50.9033,50.9033,50.8845,50.8939,100515.0
2021-08-02 14:40:00,54.0,54.01,53.95,53.97,11475.0,50.8939,50.9033,50.8468,50.8656,11475.0
2021-08-02 14:45:00,53.97,53.99,53.95,53.99,153330.0,50.8656,50.8845,50.8468,50.8845,153330.0
2021-08-02 14:50:00,53.98,54.02,53.98,54.01,4020.0,50.8751,50.9128,50.8751,50.9033,4020.0
2021-08-02 14:55:00,54.0,54.03,54.0,54.02,87540.0,50.8939,50.9222,50.8939,50.9128,87540.0
2021-08-02 15:00:00,54.01,54.03,54.0,54.03,29750.0,50.9033,50.9222,50.8939,50.9222,29750.0
2021-08-02 15:05:00,54.02,54.02,53.94,53.94,42345.0,50.9128,50.9128,50.8374,50.8374,42345.0
2021-08-02 15:10:00,53.94,53.95,53.89,53.89,74340.0,50.8374,50.8468,50.7902,50.7902,74340.0
2021-08-02 15:15:00,53.9,53.94,53.9,53.94,51620.0,50.7997,50.8374,50.7997,50.8374,51620.0
2021-08-02 15:20:00,53.94,53.95,53.92,53.93,20110.0,50.8374,50.8468,50.8185,50.8279,20110.0
2021-08-02 15:25:00,53.92,53.93,53.9,53.92,27710.0,50.8185,50.8279,50.7997,50.8185,27710.0
2021-08-02 15:30:00,53.91,53.93,53.87,53.9,49180.0,50.8091,50.8279,50.7714,50.7997,49180.0
2021-08-02 15:35:00,53.9,53.92,53.87,53.88,57110.0,50.7997,50.8185,50.7714,50.7808,57110.0
2021-08-02 15:40:00,53.88,53.89,53.82,53.82,101190.0,50.7808,50.7902,50.7243,50.7243,101190.0
2021-08-02 15:45:00,53.82,53.82,53.76,53.76,63035.0,50.7243,50.7243,50.6677,50.6677,63035.0
2021-08-02 15:50:00,53.75,53.81,53.68,53.72,178750.0,50.6583,50.7148,50.5923,50.63,178750.0
2021-08-02 15:55:00,53.71,53.74,53.69,53.73,98600.0,50.6206,50.6489,50.6017,50.6394,98600.0
2021-08-03 09:30:00,53.89,54.01,53.75,53.76,172755.0,50.7902,50.9033,50.6583,50.6677,172755.0
2021-08-03 09:35:00,53.75,53.75,53.59,53.6,75105.0,50.6583,50.6583,50.5075,50.5169,75105.0
2021-08-03 09:40:00,53.58,53.59,53.47,53.49,87650.0,50.4981,50.5075,50.3944,50.4132,87650.0
2021-08-03 09:45:00,53.48,53.48,53.36,53.36,62080.0,50.4038,50.4038,50.2907,50.2907,62080.0
2021-08-03 09:50:00,53.33,53.44,53.3,53.39,127460.0,50.2624,50.3661,50.2342,50.319,127460.0
2021-08-03 09:55:00,53.39,53.48,53.35,53.46,81115.0,50.319,50.4038,50.2813,50.385,81115.0
2021-08-03 10:00:00,53.47,53.57,53.46,53.52,142050.0,50.3944,50.4886,50.385,50.4415,142050.0
2021-08-03 10:05:00,53.52,53.52,53.39,53.39,243260.0,50.4415,50.4415,50.319,50.319,243260.0
2021-08-03 10:10:00,53.36,53.48,53.31,53.44,190665.0,50.2907,50.4038,50.2436,50.3661,190665.0
2021-08-03 10:15:00,53.44,53.58,53.43,53.57,122335.0,50.3661,50.4981,50.3567,50.4886,122335.0
2021-08-03 10:20:00,53.57,53.65,53.55,53.64,127905.0,50.4886,50.564,50.4698,50.5546,127905.0
2021-08-03 10:25:00,53.62,53.68,53.59,53.67,168720.0,50.5358,50.5923,50.5075,50.5829,168720.0
2021-08-03 10:30:00,53.66,53.69,53.56,53.56,126240.0,50.5735,50.6017,50.4792,50.4792,126240.0
2021-08-03 10:35:00,53.58,53.66,53.56,53.66,57185.0,50.4981,50.5735,50.4792,50.5735,57185.0
2021-08-03 10:40:00,53.66,53.71,53.64,53.7,95605.0,50.5735,50.6206,50.5546,50.6112,95605.0
2021-08-03 10:45:00,53.7,53.79,53.67,53.79,211155.0,50.6112,50.696,50.5829,50.696,211155.0
2021-08-03 10:50:00,53.8,53.81,53.69,53.73,51890.0,50.7054,50.7148,50.6017,50.6394,51890.0
2021-08-03 10:55:00,53.71,53.71,53.6,53.62,99325.0,50.6206,50.6206,50.5169,50.5358,99325.0
2021-08-03 11:00:00,53.61,53.69,53.6,53.63,71150.0,50.5263,50.6017,50.5169,50.5452,71150.0
2021-08-03 11:05:00,53.63,53.71,53.58,53.68,61325.0,50.5452,50.6206,50.4981,50.5923,61325.0
2021-08-03 11:10:00,53.65,53.74,53.65,53.74,24525.0,50.564,50.6489,50.564,50.6489,24525.0
2021-08-03 11:15:00,53.73,53.74,53.68,53.68,41020.0,50.6394,50.6489,50.5923,50.5923,41020.0
2021-08-03 11:20:00,53.68,53.74,53.67,53.74,63825.0,50.5923,50.6489,50.5829,50.6489,63825.0
2021-08-03 11:25:00,53.74,53.77,53.73,53.77,15000.0,50.6489,50.6771,50.6394,50.6771,15000.0
2021-08-03 11:30:00,53.79,53.87,53.79,53.86,243070.0,50.696,50.7714,50.696,50.762,243070.0
2021-08-03 11:35:00,53.87,53.91,53.87,53.9,46720.0,50.7714,50.8091,50.7714,50.7997,46720.0
2021-08-03 11:40:00,53.9,54.0,53.9,53.99,199070.0,50.7997,50.8939,50.7997,50.8845,199070.0
2021-08-03 11:45:00,53.98,53.99,53.91,53.93,60195.0,50.8751,50.8845,50.8091,50.8279,60195.0
2021-08-03 11:50:00,53.91,53.93,53.89,53.9,117375.0,50.8091,50.8279,50.7902,50.7997,117375.0
2021-08-03 11:55:00,53.93,53.95,53.89,53.89,17125.0,50.8279,50.8468,50.7902,50.7902,17125.0
2021-08-03 12:00:00,53.9,53.93,53.88,53.93,21695.0,50.7997,50.8279,50.7808,50.8279,21695.0
2021-08-03 12:05:00,53.92,53.92,53.85,53.85,36965.0,50.8185,50.8185,50.7525,50.7525,36965.0
2021-08-03 12:10:00,53.85,53.86,53.83,53.85,16625.0,50.7525,50.762,50.7337,50.7525,16625.0
2021-08-03 12:15:00,53.86,53.88,53.82,53.82,16385.0,50.762,50.7808,50.7243,50.7243,16385.0
2021-08-03 12:20:00,53.82,53.84,53.81,53.81,15275.0,50.7243,50.7431,50.7148,50.7148,15275.0
2021-08-03 12:25:00,53.81,53.83,53.8,53.8,134235.0,50.7148,50.7337,50.7054,50.7054,134235.0
2021-08-03 12:30:00,53.8,53.8,53.77,53.8,19300.0,50.7054,50.7054,50.6771,50.7054,19300.0
2021-08-03 12:35:00,53.85,53.85,53.8,53.82,24040.0,50.7525,50.7525,50.7054,50.7243,24040.0
2021-08-03 12:40:00,53.83,53.84,53.8,53.84,23520.0,50.7337,50.7431,50.7054,50.7431,23520.0
2021-08-03 12:45:00,53.82,53.84,53.81,53.81,12195.0,50.7243,50.7431,50.7148,50.7148,12195.0
2021-08-03 12:50:00,53.82,53.84,53.81,53.84,22370.0,50.7243,50.7431,50.7148,50.7431,22370.0
2021-08-03 12:55:00,53.84,53.88,53.84,53.85,63630.0,50.7431,50.7808,50.7431,50.7525,63630.0
2021-08-03 13:00:00,53.85,53.9,53.85,53.88,28305.0,50.7525,50.7997,50.7525,50.7808,28305.0
2021-08-03 13:05:00,53.88,53.9,53.88,53.89,38630.0,50.7808,50.7997,50.7808,50.7902,38630.0
2021-08-03 13:10:00,53.89,53.92,53.87,53.92,21735.0,50.7902,50.8185,50.7714,50.8185,21735.0
2021-08-03 13:15:00,53.91,53.92,53.87,53.89,41360.0,50.8091,50.8185,50.7714,50.7902,41360.0
2021-08-03 13:20:00,53.9,53.9,53.87,53.88,16595.0,50.7997,50.7997,50.7714,50.7808,16595.0
2021-08-03 13:25:00,53.87,53.9,53.86,53.89,23410.0,50.7714,50.7997,50.762,50.7902,23410.0
2021-08-03 13:30:00,53.89,53.91,53.87,53.89,50820.0,50.7902,50.8091,50.7714,50.7902,50820.0
2021-08-03 13:35:00,53.89,53.91,53.87,53.88,28000.0,50.7902,50.8091,50.7714,50.7808,28000.0
2021-08-03 13:40:00,53.87,53.89,53.87,53.88,7555.0,50.7714,50.7902,50.7714,50.7808,7555.0
2021-08-03 13:45:00,53.86,53.91,53.86,53.9,21575.0,50.762,50.8091,50.762,50.7997,21575.0
2021-08-03 13:50:00,53.91,53.96,53.9,53.96,30065.0,50.8091,50.8562,50.7997,50.8562,30065.0
2021-08-03 13:55:00,53.97,53.98,53.95,53.95,9170.0,50.8656,50.8751,50.8468,50.8468,9170.0
2021-08-03 14:00:00,53.96,53.97,53.92,53.94,34905.0,50.8562,50.8656,50.8185,50.8374,34905.0
2021-08-03 14:05:00,53.92,53.95,53.9,53.9,9230.0,50.8185,50.8468,50.7997,50.7997,9230.0
2021-08-03 14:10:00,53.91,53.96,53.91,53.91,26485.0,50.8091,50.8562,50.8091,50.8091,26485.0
2021-08-03 14:15:00,53.92,53.93,53.91,53.92,9935.0,50.8185,50.8279,50.8091,50.8185,9935.0
2021-08-03 14:20:00,53.91,53.94,53.91,53.93,15355.0,50.8091,50.8374,50.8091,50.8279,15355.0
2021-08-03 14:25:00,53.94,53.97,53.92,53.97,14605.0,50.8374,50.8656,50.8185,50.8656,14605.0
2021-08-03 14:30:00,53.95,54.0,53.95,54.0,26395.0,50.8468,50.8939,50.8468,50.8939,26395.0
2021-08-03 14:35:00,53.98,54.02,53.98,54.02,50730.0,50.8751,50.9128,50.8751,50.9128,50730.0
2021-08-03 14:40:00,54.02,54.02,54.01,54.02,49705.0,50.9128,50.9128,50.9033,50.9128,49705.0
2021-08-03 14:45:00,54.0,54.01,53.96,53.96,14450.0,50.8939,50.9033,50.8562,50.8562,14450.0
2021-08-03 14:50:00,53.97,53.97,53.95,53.97,21210.0,50.8656,50.8656,50.8468,50.8656,21210.0
2021-08-03 14:55:00,53.97,53.99,53.97,53.99,39495.0,50.8656,50.8845,50.8656,50.8845,39495.0
2021-08-03 15:00:00,53.99,54.01,53.99,54.01,15675.0,50.8845,50.9033,50.8845,50.9033,15675.0
2021-08-03 15:05:00,54.02,54.05,54.01,54.02,26490.0,50.9128,50.941,50.9033,50.9128,26490.0
2021-08-03 15:10:00,54.02,54.03,53.98,53.99,47155.0,50.9128,50.9222,50.8751,50.8845,47155.0
2021-08-03 15:15:00,54.0,54.03,53.99,54.01,59880.0,50.8939,50.9222,50.8845,50.9033,59880.0
2021-08-03 15:20:00,54.01,54.04,54.0,54.04,36625.0,50.9033,50.9316,50.8939,50.9316,36625.0
2021-08-03 15:25:00,54.05,54.05,54.02,54.04,144200.0,50.941,50.941,50.9128,50.9316,144200.0
2021-08-03 15:30:00,54.04,54.06,54.02,54.05,41610.0,50.9316,50.9505,50.9128,50.941,41610.0
2021-08-03 15:35:00,54.05,54.05,54.02,54.02,21100.0,50.941,50.941,50.9128,50.9128,21100.0
2021-08-03 15:40:00,54.03,54.03,53.99,53.99,29785.0,50.9222,50.9222,50.8845,50.8845,29785.0
2021-08-03 15:45:00,53.99,54.04,53.99,54.03,26425.0,50.8845,50.9316,50.8845,50.9222,26425.0
2021-08-03 15:50:00,54.05,54.07,53.99,54.03,470925.0,50.941,50.9599,50.8845,50.9222,470925.0
2021-08-03 15:55:00,54.03,54.06,54.0,54.06,661510.0,50.9222,50.9505,50.8939,50.9505,661510.0
2021-08-04 09:30:00,53.73,53.87,53.68,53.87,273290.0,50.6394,50.7714,50.5923,50.7714,273290.0
2021-08-04 09:35:00,53.91,53.95,53.76,53.89,227445.0,50.8091,50.8468,50.6677,50.7902,227445.0
2021-08-04 09:40:00,53.84,53.86,53.76,53.79,197410.0,50.7431,50.762,50.6677,50.696,197410.0
2021-08-04 09:45:00,53.8,53.88,53.72,53.88,177235.0,50.7054,50.7808,50.63,50.7808,177235.0
2021-08-04 09:50:00,53.87,53.97,53.77,53.78,138095.0,50.7714,50.8656,50.6771,50.6866,138095.0
2021-08-04 09:55:00,53.79,53.79,53.72,53.76,48515.0,50.696,50.696,50.63,50.6677,48515.0
2021-08-04 10:00:00,53.78,54.0,53.78,54.0,90695.0,50.6866,50.8939,50.6866,50.8939,90695.0
2021-08-04 10:05:00,54.0,54.04,53.97,54.03,139645.0,50.8939,50.9316,50.8656,50.9222,139645.0
2021-08-04 10:10:00,54.03,54.08,54.03,54.07,117145.0,50.9222,50.9693,50.9222,50.9599,117145.0
2021-08-04 10:15:00,54.08,54.11,54.04,54.07,83395.0,50.9693,50.9976,50.9316,50.9599,83395.0
2021-08-04 10:20:00,54.07,54.08,54.0,54.0,55395.0,50.9599,50.9693,50.8939,50.8939,55395.0
2021-08-04 10:25:00,53.99,54.04,53.98,54.0,63790.0,50.8845,50.9316,50.8751,50.8939,63790.0
2021-08-04 10:30:00,53.98,53.98,53.75,53.81,134910.0,50.8751,50.8751,50.6583,50.7148,134910.0
2021-08-04 10:35:00,53.82,53.93,53.79,53.93,98520.0,50.7243,50.8279,50.696,50.8279,98520.0
2021-08-04 10:40:00,53.92,53.97,53.88,53.96,34980.0,50.8185,50.8656,50.7808,50.8562,34980.0
2021-08-04 10:45:00,53.95,54.0,53.92,53.92,16095.0,50.8468,50.8939,50.8185,50.8185,16095.0
2021-08-04 10:50:00,53.93,53.95,53.9,53.91,77495.0,50.8279,50.8468,50.7997,50.8091,77495.0
2021-08-04 10:55:00,53.9,53.95,53.89,53.94,43595.0,50.7997,50.8468,50.7902,50.8374,43595.0
2021-08-04 11:00:00,53.94,53.96,53.85,53.96,69445.0,50.8374,50.8562,50.7525,50.8562,69445.0
2021-08-04 11:05:00,53.96,54.07,53.96,54.06,56210.0,50.8562,50.9599,50.8562,50.9505,56210.0
2021-08-04 11:10:00,54.05,54.07,54.04,54.04,65410.0,50.941,50.9599,50.9316,50.9316,65410.0
2021-08-04 11:15:00,54.04,54.06,53.99,53.99,22205.0,50.9316,50.9505,50.8845,50.8845,22205.0
2021-08-04 11:20:00,53.99,53.99,53.92,53.93,54775.0,50.8845,50.8845,50.8185,50.8279,54775.0
2021-08-04 11:25:00,53.94,53.94,53.89,53.9,18970.0,50.8374,50.8374,50.7902,50.7997,18970.0
2021-08-04 11:30:00,53.89,53.89,53.85,53.85,52725.0,50.7902,50.7902,50.7525,50.7525,52725.0
2021-08-04 11:35:00,53.85,53.86,53.78,53.8,80970.0,50.7525,50.762,50.6866,50.7054,80970.0
2021-08-04 11:40:00,53.81,53.81,53.69,53.73,36780.0,50.7148,50.7148,50.6017,50.6394,36780.0
2021-08-04 11:45:00,53.74,53.77,53.74,53.74,15885.0,50.6489,50.6771,50.6489,50.6489,15885.0
2021-08-04 11:50:00,53.74,53.75,53.71,53.72,8440.0,50.6489,50.6583,50.6206,50.63,8440.0
2021-08-04 11:55:00,53.73,53.73,53.65,53.67,19350.0,50.6394,50.6394,50.564,50.5829,19350.0
2021-08-04 12:00:00,53.66,53.69,53.65,53.68,38280.0,50.5735,50.6017,50.564,50.5923,38280.0
2021-08-04 12:05:00,53.68,53.69,53.66,53.69,43095.0,50.5923,50.6017,50.5735,50.6017,43095.0
2021-08-04 12:10:00,53.67,53.69,53.65,53.66,41705.0,50.5829,50.6017,50.564,50.5735,41705.0
2021-08-04 12:15:00,53.67,53.71,53.64,53.67,22140.0,50.5829,50.6206,50.5546,50.5829,22140.0
2021-08-04 12:20:00,53.66,53.69,53.66,53.68,30035.0,50.5735,50.6017,50.5735,50.5923,30035.0
2021-08-04 12:25:00,53.66,53.66,53.61,53.64,99585.0,50.5735,50.5735,50.5263,50.5546,99585.0
2021-08-04 12:30:00,53.64,53.69,53.64,53.68,64585.0,50.5546,50.6017,50.5546,50.5923,64585.0
2021-08-04 12:35:00,53.7,53.72,53.68,53.7,60785.0,50.6112,50.63,50.5923,50.6112,60785.0
2021-08-04 12:40:00,53.7,53.71,53.59,53.65,20810.0,50.6112,50.6206,50.5075,50.564,20810.0
2021-08-04 12:45:00,53.64,53.68,53.63,53.68,36830.0,50.5546,50.5923,50.5452,50.5923,36830.0
2021-08-04 12:50:00,53.68,53.68,53.66,53.66,15110.0,50.5923,50.5923,50.5735,50.5735,15110.0
2021-08-04 12:55:00,53.66,53.67,53.64,53.66,46495.0,50.5735,50.5829,50.5546,50.5735,46495.0
2021-08-04 13:00:00,53.66,53.7,53.65,53.65,15340.0,50.5735,50.6112,50.564,50.564,15340.0
2021-08-04 13:05:00,53.65,53.71,53.65,53.69,11685.0,50.564,50.6206,50.564,50.6017,11685.0
2021-08-04 13:10:00,53.69,53.73,53.69,53.71,51670.0,50.6017,50.6394,50.6017,50.6206,51670.0
2021-08-04 13:15:00,53.69,53.72,53.69,53.72,18810.0,50.6017,50.63,50.6017,50.63,18810.0
2021-08-04 13:20:00,53.7,53.73,53.7,53.72,14065.0,50.6112,50.6394,50.6112,50.63,14065.0
2021-08-04 13:25:00,53.72,53.72,53.69,53.7,10835.0,50.63,50.63,50.6017,50.6112,10835.0
2021-08-04 13:30:00,53.68,53.69,53.67,53.69,29615.0,50.5923,50.6017,50.5829,50.6017,29615.0
2021-08-04 13:35:00,53.7,53.71,53.65,53.67,3085.0,50.6112,50.6206,50.564,50.5829,3085.0
2021-08-04 13:40:00,53.65,53.66,53.65,53.65,16630.0,50.564,50.5735,50.564,50.564,16630.0
2021-08-04 13:45:00,53.64,53.66,53.63,53.66,17855.0,50.5546,50.5735,50.5452,50.5735,17855.0
2021-08-04 13:50:00,53.67,53.69,53.66,53.67,29400.0,50.5829,50.6017,50.5735,50.5829,29400.0
2021-08-04 13:55:00,53.69,53.71,53.67,53.71,9990.0,50.6017,50.6206,50.5829,50.6206,9990.0
2021-08-04 14:00:00,53.71,53.72,53.7,53.7,11200.0,50.6206,50.63,50.6112,50.6112,11200.0
2021-08-04 14:05:00,53.69,53.69,53.68,53.69,9370.0,50.6017,50.6017,50.5923,50.6017,9370.0
2021-08-04 14:10:00,53.7,53.71,53.7,53.71,7365.0,50.6112,50.6206,50.6112,50.6206,7365.0
2021-08-04 14:15:00,53.7,53.71,53.69,53.69,29575.0,50.6112,50.6206,50.6017,50.6017,29575.0
2021-08-04 14:20:00,53.69,53.69,53.67,53.68,17010.0,50.6017,50.6017,50.5829,50.5923,17010.0
2021-08-04 14:25:00,53.68,53.68,53.64,53.65,5330.0,50.5923,50.5923,50.5546,50.564,5330.0
2021-08-04 14:30:00,53.65,53.66,53.64,53.64,40330.0,50.564,50.5735,50.5546,50.5546,40330.0
2021-08-04 14:35:00,53.66,53.66,53.64,53.65,32050.0,50.5735,50.5735,50.5546,50.564,32050.0
2021-08-04 14:40:00,53.66,53.66,53.63,53.64,23485.0,50.5735,50.5735,50.5452,50.5546,23485.0
2021-08-04 14:45:00,53.63,53.64,53.56,53.59,12420.0,50.5452,50.5546,50.4792,50.5075,12420.0
2021-08-04 14:50:00,53.59,53.59,53.57,53.59,153690.0,50.5075,50.5075,50.4886,50.5075,153690.0
2021-08-04 14:55:00,53.61,53.65,53.59,53.64,21460.0,50.5263,50.564,50.5075,50.5546,21460.0
2021-08-04 15:00:00,53.64,53.65,53.62,53.63,15365.0,50.5546,50.564,50.5358,50.5452,15365.0
2021-08-04 15:05:00,53.63,53.64,53.62,53.63,20425.0,50.5452,50.5546,50.5358,50.5452,20425.0
2021-08-04 15:10:00,53.62,53.63,53.6,53.6,11385.0,50.5358,50.5452,50.5169,50.5169,11385.0
2021-08-04 15:15:00,53.59,53.6,53.56,53.6,11375.0,50.5075,50.5169,50.4792,50.5169,11375.0
2021-08-04 15:20:00,53.6,53.61,53.59,53.59,12550.0,50.5169,50.5263,50.5075,50.5075,12550.0
2021-08-04 15:25:00,53.6,53.63,53.6,53.63,15905.0,50.5169,50.5452,50.5169,50.5452,15905.0
2021-08-04 15:30:00,53.63,53.63,53.59,53.62,75235.0,50.5452,50.5452,50.5075,50.5358,75235.0
2021-08-04 15:35:00,53.62,53.63,53.58,53.59,20005.0,50.5358,50.5452,50.4981,50.5075,20005.0
2021-08-04 15:40:00,53.59,53.63,53.58,53.63,56835.0,50.5075,50.5452,50.4981,50.5452,56835.0
2021-08-04 15:45:00,53.63,53.63,53.6,53.61,36180.0,50.5452,50.5452,50.5169,50.5263,36180.0
2021-08-04 15:50:00,53.61,53.64,53.57,53.57,35355.0,50.5263,50.5546,50.4886,50.4886,35355.0
2021-08-04 15:55:00,53.57,53.57,53.5,53.5,132715.0,50.4886,50.4886,50.4227,50.4227,132715.0
2021-08-05 09:30:00,53.69,53.86,53.65,53.82,176585.0,50.6017,50.762,50.564,50.7243,176585.0
2021-08-05 09:35:00,53.85,53.96,53.83,53.96,269615.0,50.7525,50.8562,50.7337,50.8562,269615.0
2021-08-05 09:40:00,53.96,54.01,53.9,53.9,358910.0,50.8562,50.9033,50.7997,50.7997,358910.0
2021-08-05 09:45:00,53.9,53.96,53.81,53.82,252620.0,50.7997,50.8562,50.7148,50.7243,252620.0
2021-08-05 09:50:00,53.82,53.93,53.82,53.89,48705.0,50.7243,50.8279,50.7243,50.7902,48705.0
2021-08-05 09:55:00,53.9,53.97,53.89,53.94,48115.0,50.7997,50.8656,50.7902,50.8374,48115.0
2021-08-05 10:00:00,53.98,54.0,53.94,53.96,90230.0,50.8751,50.8939,50.8374,50.8562,90230.0
2021-08-05 10:05:00,53.97,53.98,53.87,53.9,90170.0,50.8656,50.8751,50.7714,50.7997,90170.0
2021-08-05 10:10:00,53.86,53.88,53.81,53.86,142890.0,50.762,50.7808,50.7148,50.762,142890.0
2021-08-05 10:15:00,53.83,53.84,53.74,53.74,12550.0,50.7337,50.7431,50.6489,50.6489,12550.0
2021-08-05 10:20:00,53.74,53.77,53.72,53.77,16005.0,50.6489,50.6771,50.63,50.6771,16005.0
2021-08-05 10:25:00,53.77,53.82,53.77,53.77,101950.0,50.6771,50.7243,50.6771,50.6771,101950.0
2021-08-05 10:30:00,53.75,53.82,53.74,53.82,53940.0,50.6583,50.7243,50.6489,50.7243,53940.0
2021-08-05 10:35:00,53.83,53.86,53.8,53.84,43290.0,50.7337,50.762,50.7054,50.7431,43290.0
2021-08-05 10:40:00,53.82,53.88,53.82,53.87,28205.0,50.7243,50.7808,50.7243,50.7714,28205.0
2021-08-05 10:45:00,53.89,53.93,53.89,53.93,40520.0,50.7902,50.8279,50.7902,50.8279,40520.0
2021-08-05 10:50:00,53.93,53.93,53.89,53.92,34740.0,50.8279,50.8279,50.7902,50.8185,34740.0
2021-08-05 10:55:00,53.91,53.97,53.91,53.97,24410.0,50.8091,50.8656,50.8091,50.8656,24410.0
2021-08-05 11:00:00,53.98,53.98,53.95,53.96,34175.0,50.8751,50.8751,50.8468,50.8562,34175.0
2021-08-05 11:05:00,53.97,53.99,53.95,53.98,32555.0,50.8656,50.8845,50.8468,50.8751,32555.0
2021-08-05 11:10:00,53.98,54.04,53.98,54.02,34765.0,50.8751,50.9316,50.8751,50.9128,34765.0
2021-08-05 11:15:00,54.01,54.04,54.0,54.01,64540.0,50.9033,50.9316,50.8939,50.9033,64540.0
2021-08-05 11:20:00,54.01,54.05,54.01,54.05,56615.0,50.9033,50.941,50.9033,50.941,56615.0
2021-08-05 11:25:00,54.07,54.09,54.07,54.09,68445.0,50.9599,50.9787,50.9599,50.9787,68445.0
2021-08-05 11:30:00,54.08,54.1,54.06,54.09,124415.0,50.9693,50.9882,50.9505,50.9787,124415.0
2021-08-05 11:35:00,54.09,54.09,54.03,54.03,14860.0,50.9787,50.9787,50.9222,50.9222,14860.0
2021-08-05 11:40:00,54.05,54.05,53.95,53.96,41155.0,50.941,50.941,50.8468,50.8562,41155.0
2021-08-05 11:45:00,53.95,53.95,53.93,53.93,6100.0,50.8468,50.8468,50.8279,50.8279,6100.0
2021-08-05 11:50:00,53.94,53.97,53.94,53.95,9850.0,50.8374,50.8656,50.8374,50.8468,9850.0
2021-08-05 11:55:00,53.94,53.97,53.94,53.95,28900.0,50.8374,50.8656,50.8374,50.8468,28900.0
2021-08-05 12:00:00,53.96,53.99,53.96,53.96,21000.0,50.8562,50.8845,50.8562,50.8562,21000.0
2021-08-05 12:05:00,54.0,54.02,53.98,54.02,24205.0,50.8939,50.9128,50.8751,50.9128,24205.0
2021-08-05 12:10:00,54.01,54.01,53.98,53.98,37460.0,50.9033,50.9033,50.8751,50.8751,37460.0
2021-08-05 12:15:00,54.0,54.0,53.97,53.97,27145.0,50.8939,50.8939,50.8656,50.8656,27145.0
2021-08-05 12:20:00,53.96,53.96,53.94,53.94,5555.0,50.8562,50.8562,50.8374,50.8374,5555.0
2021-08-05 12:25:00,53.93,53.94,53.92,53.92,4555.0,50.8279,50.8374,50.8185,50.8185,4555.0
2021-08-05 12:30:00,53.93,53.94,53.89,53.89,25415.0,50.8279,50.8374,50.7902,50.7902,25415.0
2021-08-05 12:35:00,53.89,53.9,53.85,53.85,35035.0,50.7902,50.7997,50.7525,50.7525,35035.0
2021-08-05 12:40:00,53.84,53.88,53.84,53.87,119505.0,50.7431,50.7808,50.7431,50.7714,119505.0
2021-08-05 12:45:00,53.87,53.87,53.85,53.86,8935.0,50.7714,50.7714,50.7525,50.762,8935.0
2021-08-05 12:50:00,53.87,53.88,53.86,53.86,3130.0,50.7714,50.7808,50.762,50.762,3130.0
2021-08-05 12:55:00,53.86,53.87,53.83,53.87,5405.0,50.762,50.7714,50.7337,50.7714,5405.0
2021-08-05 13:00:00,53.88,53.88,53.86,53.86,14760.0,50.7808,50.7808,50.762,50.762,14760.0
2021-08-05 13:05:00,53.88,53.88,53.86,53.86,4975.0,50.7808,50.7808,50.762,50.762,4975.0
2021-08-05 13:10:00,53.85,53.86,53.85,53.86,5320.0,50.7525,50.762,50.7525,50.762,5320.0
2021-08-05 13:15:00,53.84,53.85,53.84,53.84,8505.0,50.7431,50.7525,50.7431,50.7431,8505.0
2021-08-05 13:20:00,53.86,53.87,53.83,53.83,6855.0,50.762,50.7714,50.7337,50.7337,6855.0
2021-08-05 13:25:00,53.85,53.87,53.85,53.86,20605.0,50.7525,50.7714,50.7525,50.762,20605.0
2021-08-05 13:30:00,53.87,53.89,53.87,53.87,20540.0,50.7714,50.7902,50.7714,50.7714,20540.0
2021-08-05 13:35:00,53.84,53.86,53.84,53.86,57680.0,50.7431,50.762,50.7431,50.762,57680.0
2021-08-05 13:40:00,53.88,53.9,53.88,53.9,18455.0,50.7808,50.7997,50.7808,50.7997,18455.0
2021-08-05 13:45:00,53.89,53.91,53.89,53.91,18275.0,50.7902,50.8091,50.7902,50.8091,18275.0
2021-08-05 13:50:00,53.92,53.92,53.9,53.91,7375.0,50.8185,50.8185,50.7997,50.8091,7375.0
2021-08-05 13:55:00,53.92,53.92,53.91,53.92,8265.0,50.8185,50.8185,50.8091,50.8185,8265.0
2021-08-05 14:00:00,53.92,53.92,53.88,53.89,76560.0,50.8185,50.8185,50.7808,50.7902,76560.0
2021-08-05 14:05:00,53.9,53.9,53.86,53.88,27820.0,50.7997,50.7997,50.762,50.7808,27820.0
2021-08-05 14:10:00,53.9,53.91,53.89,53.9,13510.0,50.7997,50.8091,50.7902,50.7997,13510.0
2021-08-05 14:15:00,53.9,53.91,53.89,53.9,8830.0,50.7997,50.8091,50.7902,50.7997,8830.0
2021-08-05 14:20:00,53.89,53.89,53.87,53.89,8010.0,50.7902,50.7902,50.7714,50.7902,8010.0
2021-08-05 14:25:00,53.88,53.91,53.88,53.91,14210.0,50.7808,50.8091,50.7808,50.8091,14210.0
2021-08-05 14:30:00,53.92,53.92,53.91,53.92,5390.0,50.8185,50.8185,50.8091,50.8185,5390.0
2021-08-05 14:35:00,53.92,53.92,53.9,53.91,8840.0,50.8185,50.8185,50.7997,50.8091,8840.0
2021-08-05 14:40:00,53.92,53.92,53.9,53.9,9375.0,50.8185,50.8185,50.7997,50.7997,9375.0
2021-08-05 14:45:00,53.89,53.89,53.86,53.87,16900.0,50.7902,50.7902,50.762,50.7714,16900.0
2021-08-05 14:50:00,53.87,53.89,53.86,53.86,32155.0,50.7714,50.7902,50.762,50.762,32155.0
2021-08-05 14:55:00,53.86,53.88,53.85,53.85,14865.0,50.762,50.7808,50.7525,50.7525,14865.0
2021-08-05 15:00:00,53.86,53.89,53.85,53.89,9240.0,50.762,50.7902,50.7525,50.7902,9240.0
2021-08-05 15:05:00,53.89,53.91,53.89,53.91,9295.0,50.7902,50.8091,50.7902,50.8091,9295.0
2021-08-05 15:10:00,53.9,53.91,53.89,53.89,25895.0,50.7997,50.8091,50.7902,50.7902,25895.0
2021-08-05 15:15:00,53.89,53.89,53.86,53.87,39825.0,50.7902,50.7902,50.762,50.7714,39825.0
2021-08-05 15:20:00,53.87,53.9,53.87,53.9,108515.0,50.7714,50.7997,50.7714,50.7997,108515.0
2021-08-05 15:25:00,53.89,53.91,53.88,53.9,19270.0,50.7902,50.8091,50.7808,50.7997,19270.0
2021-08-05 15:30:00,53.91,53.93,53.9,53.93,31780.0,50.8091,50.8279,50.7997,50.8279,31780.0
2021-08-05 15:35:00,53.93,53.95,53.93,53.93,28695.0,50.8279,50.8468,50.8279,50.8279,28695.0
2021-08-05 15:40:00,53.93,53.94,53.93,53.94,41200.0,50.8279,50.8374,50.8279,50.8374,41200.0
2021-08-05 15:45:00,53.94,53.95,53.93,53.93,16710.0,50.8374,50.8468,50.8279,50.8279,16710.0
2021-08-05 15:50:00,53.93,53.98,53.93,53.98,31525.0,50.8279,50.8751,50.8279,50.8751,31525.0
2021-08-05 15:55:00,53.98,54.03,53.97,54.03,116110.0,50.8751,50.9222,50.8656,50.9222,116110.0
2021-08-06 09:30:00,54.32,54.55,54.26,54.45,403120.0,51.1955,51.4123,51.1389,51.318,403120.0
2021-08-06 09:35:00,54.4,54.42,54.24,54.3,86130.0,51.2709,51.2897,51.1201,51.1766,86130.0
2021-08-06 09:40:00,54.3,54.41,54.27,54.3,93650.0,51.1766,51.2803,51.1484,51.1766,93650.0
2021-08-06 09:45:00,54.32,54.36,54.25,54.26,40105.0,51.1955,51.2332,51.1295,51.1389,40105.0
2021-08-06 09:50:00,54.25,54.27,54.09,54.11,154605.0,51.1295,51.1484,50.9787,50.9976,154605.0
2021-08-06 09:55:00,54.1,54.16,54.07,54.16,20460.0,50.9882,51.0447,50.9599,51.0447,20460.0
2021-08-06 10:00:00,54.16,54.3,54.15,54.3,88510.0,51.0447,51.1766,51.0353,51.1766,88510.0
2021-08-06 10:05:00,54.3,54.3,54.19,54.19,80255.0,51.1766,51.1766,51.073,51.073,80255.0
2021-08-06 10:10:00,54.15,54.21,54.09,54.21,20505.0,51.0353,51.0918,50.9787,51.0918,20505.0
2021-08-06 10:15:00,54.21,54.23,54.16,54.21,15245.0,51.0918,51.1107,51.0447,51.0918,15245.0
2021-08-06 10:20:00,54.16,54.19,54.16,54.19,12280.0,51.0447,51.073,51.0447,51.073,12280.0
2021-08-06 10:25:00,54.2,54.2,54.16,54.2,10945.0,51.0824,51.0824,51.0447,51.0824,10945.0
2021-08-06 10:30:00,54.19,54.25,54.19,54.23,8565.0,51.073,51.1295,51.073,51.1107,8565.0
2021-08-06 10:35:00,54.23,54.24,54.17,54.17,6750.0,51.1107,51.1201,51.0541,51.0541,6750.0
2021-08-06 10:40:00,54.18,54.18,54.11,54.13,66000.0,51.0636,51.0636,50.9976,51.0164,66000.0
2021-08-06 10:45:00,54.12,54.16,54.09,54.09,24430.0,51.007,51.0447,50.9787,50.9787,24430.0
2021-08-06 10:50:00,54.09,54.17,54.09,54.17,55290.0,50.9787,51.0541,50.9787,51.0541,55290.0
2021-08-06 10:55:00,54.18,54.21,54.17,54.2,11825.0,51.0636,51.0918,51.0541,51.0824,11825.0
2021-08-06 11:00:00,54.23,54.27,54.23,54.27,25815.0,51.1107,51.1484,51.1107,51.1484,25815.0
2021-08-06 11:05:00,54.25,54.31,54.25,54.29,144450.0,51.1295,51.1861,51.1295,51.1672,144450.0
2021-08-06 11:10:00,54.29,54.3,54.23,54.24,387065.0,51.1672,51.1766,51.1107,51.1201,387065.0
2021-08-06 11:15:00,54.24,54.25,54.21,54.25,400385.0,51.1201,51.1295,51.0918,51.1295,400385.0
2021-08-06 11:20:00,54.26,54.39,54.26,54.38,272865.0,51.1389,51.2615,51.1389,51.252,272865.0
2021-08-06 11:25:00,54.38,54.4,54.32,54.35,138305.0,51.252,51.2709,51.1955,51.2238,138305.0
2021-08-06 11:30:00,54.35,54.35,54.31,54.32,36270.0,51.2238,51.2238,51.1861,51.1955,36270.0
2021-08-06 11:35:00,54.32,54.33,54.3,54.32,42480.0,51.1955,51.2049,51.1766,51.1955,42480.0
2021-08-06 11:40:00,54.31,54.36,54.3,54.36,75885.0,51.1861,51.2332,51.1766,51.2332,75885.0
2021-08-06 11:45:00,54.36,54.37,54.34,54.36,53150.0,51.2332,51.2426,51.2143,51.2332,53150.0
2021-08-06 11:50:00,54.35,54.36,54.34,54.36,11625.0,51.2238,51.2332,51.2143,51.2332,11625.0
2021-08-06 11:55:00,54.38,54.38,54.36,54.38,4165.0,51.252,51.252,51.2332,51.252,4165.0
2021-08-06 12:00:00,54.38,54.39,54.38,54.38,4725.0,51.252,51.2615,51.252,51.252,4725.0
2021-08-06 12:05:00,54.39,54.4,54.38,54.39,14095.0,51.2615,51.2709,51.252,51.2615,14095.0
2021-08-06 12:10:00,54.39,54.41,54.39,54.41,16530.0,51.2615,51.2803,51.2615,51.2803,16530.0
2021-08-06 12:15:00,54.41,54.43,54.4,54.42,25720.0,51.2803,51.2992,51.2709,51.2897,25720.0
2021-08-06 12:20:00,54.43,54.44,54.41,54.42,10395.0,51.2992,51.3086,51.2803,51.2897,10395.0
2021-08-06 12:25:00,54.41,54.41,54.37,54.38,3035.0,51.2803,51.2803,51.2426,51.252,3035.0
2021-08-06 12:30:00,54.36,54.36,54.33,54.36,17945.0,51.2332,51.2332,51.2049,51.2332,17945.0
2021-08-06 12:35:00,54.37,54.37,54.36,54.36,5785.0,51.2426,51.2426,51.2332,51.2332,5785.0
2021-08-06 12:40:00,54.36,54.36,54.34,54.36,4760.0,51.2332,51.2332,51.2143,51.2332,4760.0
2021-08-06 12:45:00,54.35,54.39,54.35,54.38,47255.0,51.2238,51.2615,51.2238,51.252,47255.0
2021-08-06 12:50:00,54.37,54.4,54.37,54.39,16200.0,51.2426,51.2709,51.2426,51.2615,16200.0
2021-08-06 12:55:00,54.39,54.4,54.38,54.38,14435.0,51.2615,51.2709,51.252,51.252,14435.0
2021-08-06 13:00:00,54.38,54.38,54.35,54.36,24800.0,51.252,51.252,51.2238,51.2332,24800.0
2021-08-06 13:05:00,54.36,54.38,54.36,54.36,65810.0,51.2332,51.252,51.2332,51.2332,65810.0
2021-08-06 13:10:00,54.37,54.37,54.35,54.35,56550.0,51.2426,51.2426,51.2238,51.2238,56550.0
2021-08-06 13:15:00,54.36,54.37,54.35,54.36,22770.0,51.2332,51.2426,51.2238,51.2332,22770.0
2021-08-06 13:20:00,54.35,54.37,54.35,54.37,4145.0,51.2238,51.2426,51.2238,51.2426,4145.0
2021-08-06 13:25:00,54.37,54.38,54.35,54.36,10710.0,51.2426,51.252,51.2238,51.2332,10710.0
2021-08-06 13:30:00,54.36,54.37,54.34,54.35,48445.0,51.2332,51.2426,51.2143,51.2238,48445.0
2021-08-06 13:35:00,54.36,54.36,54.32,54.32,20870.0,51.2332,51.2332,51.1955,51.1955,20870.0
2021-08-06 13:40:00,54.32,54.32,54.3,54.31,27955.0,51.1955,51.1955,51.1766,51.1861,27955.0
2021-08-06 13:45:00,54.31,54.32,54.31,54.32,37775.0,51.1861,51.1955,51.1861,51.1955,37775.0
2021-08-06 13:50:00,54.32,54.32,54.31,54.31,8125.0,51.1955,51.1955,51.1861,51.1861,8125.0
2021-08-06 13:55:00,54.34,54.34,54.33,54.34,11920.0,51.2143,51.2143,51.2049,51.2143,11920.0
2021-08-06 14:00:00,54.33,54.33,54.32,54.33,9370.0,51.2049,51.2049,51.1955,51.2049,9370.0
2021-08-06 14:05:00,54.31,54.33,54.31,54.31,6795.0,51.1861,51.2049,51.1861,51.1861,6795.0
2021-08-06 14:10:00,54.33,54.34,54.31,54.34,40735.0,51.2049,51.2143,51.1861,51.2143,40735.0
2021-08-06 14:15:00,54.32,54.36,54.32,54.36,26805.0,51.1955,51.2332,51.1955,51.2332,26805.0
2021-08-06 14:20:00,54.35,54.36,54.35,54.35,2155.0,51.2238,51.2332,51.2238,51.2238,2155.0
2021-08-06 14:25:00,54.37,54.37,54.35,54.36,8190.0,51.2426,51.2426,51.2238,51.2332,8190.0
2021-08-06 14:30:00,54.36,54.36,54.35,54.35,10300.0,51.2332,51.2332,51.2238,51.2238,10300.0
2021-08-06 14:35:00,54.35,54.37,54.35,54.37,13640.0,51.2238,51.2426,51.2238,51.2426,13640.0
2021-08-06 14:40:00,54.35,54.36,54.34,54.34,8625.0,51.2238,51.2332,51.2143,51.2143,8625.0
2021-08-06 14:45:00,54.35,54.36,54.34,54.34,38020.0,51.2238,51.2332,51.2143,51.2143,38020.0
2021-08-06 14:50:00,54.32,54.34,54.32,54.32,17055.0,51.1955,51.2143,51.1955,51.1955,17055.0
2021-08-06 14:55:00,54.32,54.32,54.29,54.29,38190.0,51.1955,51.1955,51.1672,51.1672,38190.0
2021-08-06 15:00:00,54.3,54.3,54.25,54.25,17945.0,51.1766,51.1766,51.1295,51.1295,17945.0
2021-08-06 15:05:00,54.26,54.28,54.25,54.28,5885.0,51.1389,51.1578,51.1295,51.1578,5885.0
2021-08-06 15:10:00,54.29,54.3,54.28,54.29,20000.0,51.1672,51.1766,51.1578,51.1672,20000.0
2021-08-06 15:15:00,54.29,54.29,54.26,54.26,35770.0,51.1672,51.1672,51.1389,51.1389,35770.0
2021-08-06 15:20:00,54.27,54.3,54.27,54.3,19240.0,51.1484,51.1766,51.1484,51.1766,19240.0
2021-08-06 15:25:00,54.29,54.29,54.28,54.29,13315.0,51.1672,51.1672,51.1578,51.1672,13315.0
2021-08-06 15:30:00,54.28,54.3,54.28,54.29,8705.0,51.1578,51.1766,51.1578,51.1672,8705.0
2021-08-06 15:35:00,54.29,54.29,54.24,54.24,58170.0,51.1672,51.1672,51.1201,51.1201,58170.0
2021-08-06 15:40:00,54.25,54.26,54.21,54.21,29270.0,51.1295,51.1389,51.0918,51.0918,29270.0
2021-08-06 15:45:00,54.22,54.22,54.2,54.21,23745.0,51.1013,51.1013,51.0824,51.0918,23745.0
2021-08-06 15:50:00,54.2,54.22,54.18,54.22,152000.0,51.0824,51.1013,51.0636,51.1013,152000.0
2021-08-06 15:55:00,54.22,54.27,54.22,54.27,76440.0,51.1013,51.1484,51.1013,51.1484,76440.0
2021-08-09 09:30:00,54.12,54.19,53.85,53.86,180235.0,51.007,51.073,50.7525,50.762,180235.0
2021-08-09 09:35:00,53.85,54.0,53.85,53.91,129090.0,50.7525,50.8939,50.7525,50.8091,129090.0
2021-08-09 09:40:00,53.9,53.93,53.8,53.93,61835.0,50.7997,50.8279,50.7054,50.8279,61835.0
2021-08-09 09:45:00,53.95,53.99,53.93,53.97,73255.0,50.8468,50.8845,50.8279,50.8656,73255.0
2021-08-09 09:50:00,53.97,54.05,53.91,53.92,107780.0,50.8656,50.941,50.8091,50.8185,107780.0
2021-08-09 09:55:00,53.88,54.05,53.88,54.05,140215.0,50.7808,50.941,50.7808,50.941,140215.0
2021-08-09 10:00:00,54.06,54.13,54.06,54.13,18545.0,50.9505,51.0164,50.9505,51.0164,18545.0
2021-08-09 10:05:00,54.1,54.1,54.01,54.01,32415.0,50.9882,50.9882,50.9033,50.9033,32415.0
2021-08-09 10:10:00,54.0,54.03,53.9,53.92,128495.0,50.8939,50.9222,50.7997,50.8185,128495.0
2021-08-09 10:15:00,53.91,53.97,53.89,53.97,184970.0,50.8091,50.8656,50.7902,50.8656,184970.0
2021-08-09 10:20:00,53.97,54.02,53.97,54.02,8160.0,50.8656,50.9128,50.8656,50.9128,8160.0
2021-08-09 10:25:00,54.01,54.02,53.98,53.98,5270.0,50.9033,50.9128,50.8751,50.8751,5270.0
2021-08-09 10:30:00,53.97,53.99,53.95,53.98,40185.0,50.8656,50.8845,50.8468,50.8751,40185.0
2021-08-09 10:35:00,53.99,54.04,53.98,54.01,47455.0,50.8845,50.9316,50.8751,50.9033,47455.0
2021-08-09 10:40:00,54.0,54.07,54.0,54.04,26155.0,50.8939,50.9599,50.8939,50.9316,26155.0
2021-08-09 10:45:00,54.03,54.1,54.03,54.08,28495.0,50.9222,50.9882,50.9222,50.9693,28495.0
2021-08-09 10:50:00,54.08,54.11,54.08,54.09,16110.0,50.9693,50.9976,50.9693,50.9787,16110.0
2021-08-09 10:55:00,54.09,54.14,54.09,54.13,31605.0,50.9787,51.0259,50.9787,51.0164,31605.0
2021-08-09 11:00:00,54.12,54.12,54.07,54.08,41740.0,51.007,51.007,50.9599,50.9693,41740.0
2021-08-09 11:05:00,54.1,54.14,54.1,54.12,19745.0,50.9882,51.0259,50.9882,51.007,19745.0
2021-08-09 11:10:00,54.12,54.17,54.12,54.16,12215.0,51.007,51.0541,51.007,51.0447,12215.0
2021-08-09 11:15:00,54.16,54.18,54.16,54.17,19925.0,51.0447,51.0636,51.0447,51.0541,19925.0
2021-08-09 11:20:00,54.16,54.16,54.09,54.1,12085.0,51.0447,51.0447,50.9787,50.9882,12085.0
2021-08-09 11:25:00,54.11,54.11,54.09,54.11,43560.0,50.9976,50.9976,50.9787,50.9976,43560.0
2021-08-09 11:30:00,54.12,54.15,54.12,54.14,7975.0,51.007,51.0353,51.007,51.0259,7975.0
2021-08-09 11:35:00,54.12,54.17,54.12,54.16,75845.0,51.007,51.0541,51.007,51.0447,75845.0
2021-08-09 11:40:00,54.16,54.19,54.16,54.18,16065.0,51.0447,51.073,51.0447,51.0636,16065.0
2021-08-09 11:45:00,54.18,54.22,54.17,54.22,21545.0,51.0636,51.1013,51.0541,51.1013,21545.0
2021-08-09 11:50:00,54.22,54.26,54.21,54.26,70915.0,51.1013,51.1389,51.0918,51.1389,70915.0
2021-08-09 11:55:00,54.26,54.26,54.24,54.25,10815.0,51.1389,51.1389,51.1201,51.1295,10815.0
2021-08-09 12:00:00,54.26,54.27,54.21,54.21,56105.0,51.1389,51.1484,51.0918,51.0918,56105.0
2021-08-09 12:05:00,54.23,54.27,54.23,54.27,9310.0,51.1107,51.1484,51.1107,51.1484,9310.0
2021-08-09 12:10:00,54.26,54.28,54.26,54.27,4475.0,51.1389,51.1578,51.1389,51.1484,4475.0
2021-08-09 12:15:00,54.27,54.28,54.26,54.28,20665.0,51.1484,51.1578,51.1389,51.1578,20665.0
2021-08-09 12:20:00,54.28,54.28,54.25,54.25,6260.0,51.1578,51.1578,51.1295,51.1295,6260.0
2021-08-09 12:25:00,54.24,54.26,54.24,54.26,9560.0,51.1201,51.1389,51.1201,51.1389,9560.0
2021-08-09 12:30:00,54.26,54.26,54.25,54.25,7155.0,51.1389,51.1389,51.1295,51.1295,7155.0
2021-08-09 12:35:00,54.25,54.27,54.24,54.27,14780.0,51.1295,51.1484,51.1201,51.1484,14780.0
2021-08-09 12:40:00,54.27,54.27,54.26,54.26,8455.0,51.1484,51.1484,51.1389,51.1389,8455.0
2021-08-09 12:45:00,54.27,54.27,54.24,54.24,15130.0,51.1484,51.1484,51.1201,51.1201,15130.0
2021-08-09 12:50:00,54.26,54.28,54.25,54.28,11710.0,51.1389,51.1578,51.1295,51.1578,11710.0
2021-08-09 12:55:00,54.27,54.28,54.27,54.28,4595.0,51.1484,51.1578,51.1484,51.1578,4595.0
2021-08-09 13:00:00,54.28,54.28,54.27,54.27,9030.0,51.1578,51.1578,51.1484,51.1484,9030.0
2021-08-09 13:05:00,54.27,54.28,54.27,54.28,5515.0,51.1484,51.1578,51.1484,51.1578,5515.0
2021-08-09 13:10:00,54.26,54.26,54.23,54.24,26590.0,51.1389,51.1389,51.1107,51.1201,26590.0
2021-08-09 13:15:00,54.25,54.25,54.23,54.23,7490.0,51.1295,51.1295,51.1107,51.1107,7490.0
2021-08-09 13:20:00,54.24,54.24,54.23,54.24,34025.0,51.1201,51.1201,51.1107,51.1201,34025.0
2021-08-09 13:25:00,54.25,54.25,54.23,54.23,11890.0,51.1295,51.1295,51.1107,51.1107,11890.0
2021-08-09 13:30:00,54.23,54.23,54.19,54.2,37895.0,51.1107,51.1107,51.073,51.0824,37895.0
2021-08-09 13:35:00,54.19,54.21,54.19,54.21,17500.0,51.073,51.0918,51.073,51.0918,17500.0
2021-08-09 13:40:00,54.2,54.24,54.2,54.23,19095.0,51.0824,51.1201,51.0824,51.1107,19095.0
2021-08-09 13:45:00,54.23,54.23,54.22,54.23,7435.0,51.1107,51.1107,51.1013,51.1107,7435.0
2021-08-09 13:50:00,54.24,54.26,54.24,54.25,109530.0,51.1201,51.1389,51.1201,51.1295,109530.0
2021-08-09 13:55:00,54.26,54.28,54.26,54.27,11095.0,51.1389,51.1578,51.1389,51.1484,11095.0
2021-08-09 14:00:00,54.26,54.28,54.26,54.28,14265.0,51.1389,51.1578,51.1389,51.1578,14265.0
2021-08-09 14:05:00,54.28,54.28,54.25,54.25,16090.0,51.1578,51.1578,51.1295,51.1295,16090.0
2021-08-09 14:10:00,54.26,54.26,54.25,54.26,23120.0,51.1389,51.1389,51.1295,51.1389,23120.0
2021-08-09 14:15:00,54.26,54.26,54.25,54.26,12875.0,51.1389,51.1389,51.1295,51.1389,12875.0
2021-08-09 14:20:00,54.26,54.26,54.25,54.25,4325.0,51.1389,51.1389,51.1295,51.1295,4325.0
2021-08-09 14:25:00,54.25,54.25,54.23,54.23,41420.0,51.1295,51.1295,51.1107,51.1107,41420.0
2021-08-09 14:30:00,54.25,54.28,54.25,54.28,128675.0,51.1295,51.1578,51.1295,51.1578,128675.0
2021-08-09 14:35:00,54.29,54.3,54.28,54.3,14915.0,51.1672,51.1766,51.1578,51.1766,14915.0
2021-08-09 14:40:00,54.29,54.29,54.25,54.26,52845.0,51.1672,51.1672,51.1295,51.1389,52845.0
2021-08-09 14:45:00,54.26,54.26,54.24,54.25,11640.0,51.1389,51.1389,51.1201,51.1295,11640.0
2021-08-09 14:50:00,54.23,54.24,54.22,54.23,21680.0,51.1107,51.1201,51.1013,51.1107,21680.0
2021-08-09 14:55:00,54.23,54.25,54.21,54.24,24685.0,51.1107,51.1295,51.0918,51.1201,24685.0
2021-08-09 15:00:00,54.24,54.25,54.22,54.23,23295.0,51.1201,51.1295,51.1013,51.1107,23295.0
2021-08-09 15:05:00,54.23,54.23,54.2,54.21,31735.0,51.1107,51.1107,51.0824,51.0918,31735.0
2021-08-09 15:10:00,54.22,54.23,54.21,54.23,24740.0,51.1013,51.1107,51.0918,51.1107,24740.0
2021-08-09 15:15:00,54.23,54.24,54.21,54.22,16550.0,51.1107,51.1201,51.0918,51.1013,16550.0
2021-08-09 15:20:00,54.22,54.23,54.17,54.17,24025.0,51.1013,51.1107,51.0541,51.0541,24025.0
2021-08-09 15:25:00,54.17,54.18,54.16,54.17,7230.0,51.0541,51.0636,51.0447,51.0541,7230.0
2021-08-09 15:30:00,54.17,54.2,54.17,54.2,21185.0,51.0541,51.0824,51.0541,51.0824,21185.0
2021-08-09 15:35:00,54.2,54.21,54.2,54.21,14650.0,51.0824,51.0918,51.0824,51.0918,14650.0
2021-08-09 15:40:00,54.2,54.2,54.15,54.15,31025.0,51.0824,51.0824,51.0353,51.0353,31025.0
2021-08-09 15:45:00,54.15,54.15,54.11,54.11,7730.0,51.0353,51.0353,50.9976,50.9976,7730.0
2021-08-09 15:50:00,54.11,54.12,54.07,54.07,376595.0,50.9976,51.007,50.9599,50.9599,376595.0
2021-08-09 15:55:00,54.09,54.11,54.06,54.11,247545.0,50.9787,50.9976,50.9505,50.9976,247545.0
2021-08-10 09:30:00,54.16,54.23,54.06,54.11,254215.0,51.0447,51.1107,50.9505,50.9976,254215.0
2021-08-10 09:35:00,54.1,54.13,54.06,54.13,85925.0,50.9882,51.0164,50.9505,51.0164,85925.0
2021-08-10 09:40:00,54.12,54.14,54.07,54.08,84405.0,51.007,51.0259,50.9599,50.9693,84405.0
2021-08-10 09:45:00,54.08,54.08,53.95,54.01,96380.0,50.9693,50.9693,50.8468,50.9033,96380.0
2021-08-10 09:50:00,54.0,54.07,53.96,54.07,43030.0,50.8939,50.9599,50.8562,50.9599,43030.0
2021-08-10 09:55:00,54.14,54.17,54.09,54.11,82105.0,51.0259,51.0541,50.9787,50.9976,82105.0
2021-08-10 10:00:00,54.06,54.21,54.06,54.2,43965.0,50.9505,51.0918,50.9505,51.0824,43965.0
2021-08-10 10:05:00,54.21,54.25,54.17,54.25,235845.0,51.0918,51.1295,51.0541,51.1295,235845.0
2021-08-10 10:10:00,54.25,54.28,54.22,54.28,168095.0,51.1295,51.1578,51.1013,51.1578,168095.0
2021-08-10 10:15:00,54.31,54.34,54.29,54.31,75400.0,51.1861,51.2143,51.1672,51.1861,75400.0
2021-08-10 10:20:00,54.29,54.29,54.2,54.23,101240.0,51.1672,51.1672,51.0824,51.1107,101240.0
2021-08-10 10:25:00,54.25,54.29,54.25,54.29,63410.0,51.1295,51.1672,51.1295,51.1672,63410.0
2021-08-10 10:30:00,54.31,54.31,54.2,54.28,38855.0,51.1861,51.1861,51.0824,51.1578,38855.0
2021-08-10 10:35:00,54.28,54.32,54.25,54.31,94960.0,51.1578,51.1955,51.1295,51.1861,94960.0
2021-08-10 10:40:00,54.3,54.31,54.28,54.29,85610.0,51.1766,51.1861,51.1578,51.1672,85610.0
2021-08-10 10:45:00,54.3,54.35,54.29,54.35,32435.0,51.1766,51.2238,51.1672,51.2238,32435.0
2021-08-10 10:50:00,54.37,54.38,54.29,54.3,24540.0,51.2426,51.252,51.1672,51.1766,24540.0
2021-08-10 10:55:00,54.31,54.34,54.3,54.32,19850.0,51.1861,51.2143,51.1766,51.1955,19850.0
2021-08-10 11:00:00,54.32,54.34,54.3,54.33,66680.0,51.1955,51.2143,51.1766,51.2049,66680.0
2021-08-10 11:05:00,54.33,54.34,54.3,54.32,18580.0,51.2049,51.2143,51.1766,51.1955,18580.0
2021-08-10 11:10:00,54.32,54.34,54.3,54.34,33195.0,51.1955,51.2143,51.1766,51.2143,33195.0
2021-08-10 11:15:00,54.34,54.35,54.31,54.35,18665.0,51.2143,51.2238,51.1861,51.2238,18665.0
2021-08-10 11:20:00,54.37,54.4,54.36,54.4,18555.0,51.2426,51.2709,51.2332,51.2709,18555.0
2021-08-10 11:25:00,54.41,54.44,54.41,54.44,57050.0,51.2803,51.3086,51.2803,51.3086,57050.0
2021-08-10 11:30:00,54.45,54.45,54.41,54.41,8715.0,51.318,51.318,51.2803,51.2803,8715.0
2021-08-10 11:35:00,54.41,54.45,54.41,54.42,15435.0,51.2803,51.318,51.2803,51.2897,15435.0
2021-08-10 11:40:00,54.41,54.46,54.41,54.46,40835.0,51.2803,51.3274,51.2803,51.3274,40835.0
2021-08-10 11:45:00,54.46,54.46,54.44,54.45,61270.0,51.3274,51.3274,51.3086,51.318,61270.0
2021-08-10 11:50:00,54.45,54.45,54.42,54.43,32560.0,51.318,51.318,51.2897,51.2992,32560.0
2021-08-10 11:55:00,54.43,54.45,54.42,54.43,55710.0,51.2992,51.318,51.2897,51.2992,55710.0
2021-08-10 12:00:00,54.44,54.44,54.38,54.38,149340.0,51.3086,51.3086,51.252,51.252,149340.0
2021-08-10 12:05:00,54.36,54.39,54.35,54.39,13925.0,51.2332,51.2615,51.2238,51.2615,13925.0
2021-08-10 12:10:00,54.37,54.38,54.35,54.35,11240.0,51.2426,51.252,51.2238,51.2238,11240.0
2021-08-10 12:15:00,54.34,54.38,54.34,54.35,13865.0,51.2143,51.252,51.2143,51.2238,13865.0
2021-08-10 12:20:00,54.34,54.35,54.33,54.34,10445.0,51.2143,51.2238,51.2049,51.2143,10445.0
2021-08-10 12:25:00,54.36,54.36,54.34,54.34,5680.0,51.2332,51.2332,51.2143,51.2143,5680.0
2021-08-10 12:30:00,54.34,54.34,54.28,54.28,40455.0,51.2143,51.2143,51.1578,51.1578,40455.0
2021-08-10 12:35:00,54.29,54.31,54.28,54.29,54950.0,51.1672,51.1861,51.1578,51.1672,54950.0
2021-08-10 12:40:00,54.29,54.3,54.27,54.27,32040.0,51.1672,51.1766,51.1484,51.1484,32040.0
2021-08-10 12:45:00,54.27,54.29,54.27,54.29,5500.0,51.1484,51.1672,51.1484,51.1672,5500.0
2021-08-10 12:50:00,54.27,54.32,54.25,54.31,58245.0,51.1484,51.1955,51.1295,51.1861,58245.0
2021-08-10 12:55:00,54.3,54.33,54.3,54.33,7280.0,51.1766,51.2049,51.1766,51.2049,7280.0
2021-08-10 13:00:00,54.33,54.33,54.31,54.31,17170.0,51.2049,51.2049,51.1861,51.1861,17170.0
2021-08-10 13:05:00,54.3,54.33,54.3,54.33,18860.0,51.1766,51.2049,51.1766,51.2049,18860.0
2021-08-10 13:10:00,54.34,54.35,54.34,54.35,9970.0,51.2143,51.2238,51.2143,51.2238,9970.0
2021-08-10 13:15:00,54.36,54.37,54.36,54.37,10395.0,51.2332,51.2426,51.2332,51.2426,10395.0
2021-08-10 13:20:00,54.37,54.4,54.36,54.4,8380.0,51.2426,51.2709,51.2332,51.2709,8380.0
2021-08-10 13:25:00,54.38,54.4,54.38,54.39,3820.0,51.252,51.2709,51.252,51.2615,3820.0
2021-08-10 13:30:00,54.39,54.41,54.38,54.41,5685.0,51.2615,51.2803,51.252,51.2803,5685.0
2021-08-10 13:35:00,54.4,54.4,54.35,54.36,18600.0,51.2709,51.2709,51.2238,51.2332,18600.0
2021-08-10 13:40:00,54.36,54.38,54.36,54.36,7315.0,51.2332,51.252,51.2332,51.2332,7315.0
2021-08-10 13:45:00,54.33,54.33,54.25,54.27,17610.0,51.2049,51.2049,51.1295,51.1484,17610.0
2021-08-10 13:50:00,54.26,54.29,54.25,54.29,16115.0,51.1389,51.1672,51.1295,51.1672,16115.0
2021-08-10 13:55:00,54.3,54.31,54.28,54.3,8280.0,51.1766,51.1861,51.1578,51.1766,8280.0
2021-08-10 14:00:00,54.31,54.34,54.31,54.32,18430.0,51.1861,51.2143,51.1861,51.1955,18430.0
2021-08-10 14:05:00,54.31,54.32,54.28,54.28,18670.0,51.1861,51.1955,51.1578,51.1578,18670.0
2021-08-10 14:10:00,54.28,54.3,54.26,54.26,10080.0,51.1578,51.1766,51.1389,51.1389,10080.0
2021-08-10 14:15:00,54.23,54.28,54.23,54.27,16035.0,51.1107,51.1578,51.1107,51.1484,16035.0
2021-08-10 14:20:00,54.27,54.29,54.27,54.29,22650.0,51.1484,51.1672,51.1484,51.1672,22650.0
2021-08-10 14:25:00,54.28,54.3,54.28,54.29,36570.0,51.1578,51.1766,51.1578,51.1672,36570.0
2021-08-10 14:30:00,54.29,54.33,54.29,54.32,22920.0,51.1672,51.2049,51.1672,51.1955,22920.0
2021-08-10 14:35:00,54.33,54.33,54.3,54.31,41130.0,51.2049,51.2049,51.1766,51.1861,41130.0
2021-08-10 14:40:00,54.32,54.33,54.32,54.32,5805.0,51.1955,51.2049,51.1955,51.1955,5805.0
2021-08-10 14:45:00,54.32,54.33,54.32,54.33,8350.0,51.1955,51.2049,51.1955,51.2049,8350.0
2021-08-10 14:50:00,54.33,54.35,54.32,54.35,24065.0,51.2049,51.2238,51.1955,51.2238,24065.0
2021-08-10 14:55:00,54.35,54.36,54.33,54.33,25880.0,51.2238,51.2332,51.2049,51.2049,25880.0
2021-08-10 15:00:00,54.33,54.34,54.32,54.32,18830.0,51.2049,51.2143,51.1955,51.1955,18830.0
2021-08-10 15:05:00,54.32,54.32,54.3,54.32,13395.0,51.1955,51.1955,51.1766,51.1955,13395.0
2021-08-10 15:10:00,54.32,54.32,54.29,54.29,9045.0,51.1955,51.1955,51.1672,51.1672,9045.0
2021-08-10 15:15:00,54.29,54.3,54.28,54.29,9625.0,51.1672,51.1766,51.1578,51.1672,9625.0
2021-08-10 15:20:00,54.3,54.33,54.3,54.32,12535.0,51.1766,51.2049,51.1766,51.1955,12535.0
2021-08-10 15:25:00,54.32,54.33,54.32,54.32,9175.0,51.1955,51.2049,51.1955,51.1955,9175.0
2021-08-10 15:30:00,54.33,54.33,54.3,54.33,11540.0,51.2049,51.2049,51.1766,51.2049,11540.0
2021-08-10 15:35:00,54.33,54.33,54.29,54.29,41880.0,51.2049,51.2049,51.1672,51.1672,41880.0
2021-08-10 15:40:00,54.29,54.3,54.27,54.29,19780.0,51.1672,51.1766,51.1484,51.1672,19780.0
2021-08-10 15:45:00,54.29,54.29,54.27,54.27,17145.0,51.1672,51.1672,51.1484,51.1484,17145.0
2021-08-10 15:50:00,54.26,54.29,54.25,54.27,55740.0,51.1389,51.1672,51.1295,51.1484,55740.0
2021-08-10 15:55:00,54.26,54.31,54.24,54.3,293345.0,51.1389,51.1861,51.1201,51.1766,293345.0
2021-08-11 09:30:00,54.37,54.44,54.1,54.12,262355.0,51.2426,51.3086,50.9882,51.007,262355.0
2021-08-11 09:35:00,54.11,54.21,54.06,54.2,107475.0,50.9976,51.0918,50.9505,51.0824,107475.0
2021-08-11 09:40:00,54.19,54.31,54.14,54.3,134945.0,51.073,51.1861,51.0259,51.1766,134945.0
2021-08-11 09:45:00,54.3,54.39,54.27,54.38,204065.0,51.1766,51.2615,51.1484,51.252,204065.0
2021-08-11 09:50:00,54.38,54.41,54.29,54.34,162780.0,51.252,51.2803,51.1672,51.2143,162780.0
2021-08-11 09:55:00,54.33,54.36,54.27,54.36,267510.0,51.2049,51.2332,51.1484,51.2332,267510.0
2021-08-11 10:00:00,54.36,54.39,54.31,54.31,117460.0,51.2332,51.2615,51.1861,51.1861,117460.0
2021-08-11 10:05:00,54.31,54.38,54.29,54.34,145570.0,51.1861,51.252,51.1672,51.2143,145570.0
2021-08-11 10:10:00,54.34,54.41,54.34,54.39,145260.0,51.2143,51.2803,51.2143,51.2615,145260.0
2021-08-11 10:15:00,54.38,54.39,54.32,54.39,125205.0,51.252,51.2615,51.1955,51.2615,125205.0
2021-08-11 10:20:00,54.39,54.43,54.3,54.34,186850.0,51.2615,51.2992,51.1766,51.2143,186850.0
2021-08-11 10:25:00,54.34,54.35,54.27,54.31,175655.0,51.2143,51.2238,51.1484,51.1861,175655.0
2021-08-11 10:30:00,54.31,54.33,54.23,54.25,165735.0,51.1861,51.2049,51.1107,51.1295,165735.0
2021-08-11 10:35:00,54.26,54.31,54.24,54.29,184895.0,51.1389,51.1861,51.1201,51.1672,184895.0
2021-08-11 10:40:00,54.29,54.39,54.28,54.39,116530.0,51.1672,51.2615,51.1578,51.2615,116530.0
2021-08-11 10:45:00,54.39,54.42,54.36,54.4,141115.0,51.2615,51.2897,51.2332,51.2709,141115.0
2021-08-11 10:50:00,54.41,54.42,54.37,54.4,140465.0,51.2803,51.2897,51.2426,51.2709,140465.0
2021-08-11 10:55:00,54.41,54.41,54.34,54.35,28805.0,51.2803,51.2803,51.2143,51.2238,28805.0
2021-08-11 11:00:00,54.36,54.36,54.32,54.34,19180.0,51.2332,51.2332,51.1955,51.2143,19180.0
2021-08-11 11:05:00,54.33,54.33,54.27,54.29,37235.0,51.2049,51.2049,51.1484,51.1672,37235.0
2021-08-11 11:10:00,54.28,54.32,54.27,54.31,18710.0,51.1578,51.1955,51.1484,51.1861,18710.0
2021-08-11 11:15:00,54.29,54.3,54.25,54.29,25615.0,51.1672,51.1766,51.1295,51.1672,25615.0
2021-08-11 11:20:00,54.29,54.37,54.29,54.36,12415.0,51.1672,51.2426,51.1672,51.2332,12415.0
2021-08-11 11:25:00,54.36,54.36,54.29,54.29,29500.0,51.2332,51.2332,51.1672,51.1672,29500.0
2021-08-11 11:30:00,54.28,54.36,54.27,54.35,28550.0,51.1578,51.2332,51.1484,51.2238,28550.0
2021-08-11 11:35:00,54.35,54.35,54.3,54.3,28620.0,51.2238,51.2238,51.1766,51.1766,28620.0
2021-08-11 11:40:00,54.3,54.31,54.29,54.29,9655.0,51.1766,51.1861,51.1672,51.1672,9655.0
2021-08-11 11:45:00,54.28,54.28,54.25,54.25,17440.0,51.1578,51.1578,51.1295,51.1295,17440.0
2021-08-11 11:50:00,54.24,54.24,54.19,54.2,73670.0,51.1201,51.1201,51.073,51.0824,73670.0
2021-08-11 11:55:00,54.21,54.26,54.21,54.24,26000.0,51.0918,51.1389,51.0918,51.1201,26000.0
2021-08-11 12:00:00,54.24,54.28,54.24,54.28,8630.0,51.1201,51.1578,51.1201,51.1578,8630.0
2021-08-11 12:05:00,54.29,54.3,54.29,54.3,1520.0,51.1672,51.1766,51.1672,51.1766,1520.0
2021-08-11 12:10:00,54.3,54.31,54.28,54.3,6080.0,51.1766,51.1861,51.1578,51.1766,6080.0
2021-08-11 12:15:00,54.31,54.32,54.3,54.31,34410.0,51.1861,51.1955,51.1766,51.1861,34410.0
2021-08-11 12:20:00,54.3,54.32,54.28,54.32,30005.0,51.1766,51.1955,51.1578,51.1955,30005.0
2021-08-11 12:25:00,54.32,54.34,54.32,54.32,12255.0,51.1955,51.2143,51.1955,51.1955,12255.0
2021-08-11 12:30:00,54.32,54.36,54.32,54.36,22570.0,51.1955,51.2332,51.1955,51.2332,22570.0
2021-08-11 12:35:00,54.35,54.38,54.35,54.38,22875.0,51.2238,51.252,51.2238,51.252,22875.0
2021-08-11 12:40:00,54.37,54.38,54.37,54.37,10550.0,51.2426,51.252,51.2426,51.2426,10550.0
2021-08-11 12:45:00,54.37,54.38,54.37,54.37,5150.0,51.2426,51.252,51.2426,51.2426,5150.0
2021-08-11 12:50:00,54.37,54.4,54.37,54.4,9500.0,51.2426,51.2709,51.2426,51.2709,9500.0
2021-08-11 12:55:00,54.41,54.42,54.38,54.38,11955.0,51.2803,51.2897,51.252,51.252,11955.0
2021-08-11 13:00:00,54.4,54.44,54.36,54.39,13455.0,51.2709,51.3086,51.2332,51.2615,13455.0
2021-08-11 13:05:00,54.41,54.44,54.41,54.44,10180.0,51.2803,51.3086,51.2803,51.3086,10180.0
2021-08-11 13:10:00,54.44,54.44,54.43,54.44,10130.0,51.3086,51.3086,51.2992,51.3086,10130.0
2021-08-11 13:15:00,54.44,54.46,54.44,54.46,10910.0,51.3086,51.3274,51.3086,51.3274,10910.0
2021-08-11 13:20:00,54.45,54.45,54.44,54.45,26620.0,51.318,51.318,51.3086,51.318,26620.0
2021-08-11 13:25:00,54.45,54.47,54.45,54.47,15750.0,51.318,51.3369,51.318,51.3369,15750.0
2021-08-11 13:30:00,54.47,54.48,54.45,54.46,5615.0,51.3369,51.3463,51.318,51.3274,5615.0
2021-08-11 13:35:00,54.46,54.48,54.46,54.47,28790.0,51.3274,51.3463,51.3274,51.3369,28790.0
2021-08-11 13:40:00,54.47,54.52,54.47,54.5,32575.0,51.3369,51.384,51.3369,51.3651,32575.0
2021-08-11 13:45:00,54.52,54.53,54.52,54.53,9975.0,51.384,51.3934,51.384,51.3934,9975.0
2021-08-11 13:50:00,54.53,54.53,54.51,54.53,61600.0,51.3934,51.3934,51.3746,51.3934,61600.0
2021-08-11 13:55:00,54.52,54.53,54.49,54.49,21500.0,51.384,51.3934,51.3557,51.3557,21500.0
2021-08-11 14:00:00,54.5,54.52,54.49,54.5,26740.0,51.3651,51.384,51.3557,51.3651,26740.0
2021-08-11 14:05:00,54.52,54.56,54.51,54.56,55970.0,51.384,51.4217,51.3746,51.4217,55970.0
2021-08-11 14:10:00,54.56,54.58,54.55,54.57,20115.0,51.4217,51.4405,51.4123,51.4311,20115.0
2021-08-11 14:15:00,54.57,54.57,54.56,54.56,24295.0,51.4311,51.4311,51.4217,51.4217,24295.0
2021-08-11 14:20:00,54.56,54.57,54.55,54.55,13790.0,51.4217,51.4311,51.4123,51.4123,13790.0
2021-08-11 14:25:00,54.56,54.58,54.55,54.58,10550.0,51.4217,51.4405,51.4123,51.4405,10550.0
2021-08-11 14:30:00,54.59,54.62,54.58,54.61,42140.0,51.45,51.4782,51.4405,51.4688,42140.0
2021-08-11 14:35:00,54.61,54.61,54.59,54.6,48395.0,51.4688,51.4688,51.45,51.4594,48395.0
2021-08-11 14:40:00,54.6,54.61,54.58,54.58,17080.0,51.4594,51.4688,51.4405,51.4405,17080.0
2021-08-11 14:45:00,54.59,54.6,54.58,54.6,5100.0,51.45,51.4594,51.4405,51.4594,5100.0
2021-08-11 14:50:00,54.61,54.61,54.59,54.61,44555.0,51.4688,51.4688,51.45,51.4688,44555.0
2021-08-11 14:55:00,54.6,54.62,54.6,54.62,16795.0,51.4594,51.4782,51.4594,51.4782,16795.0
2021-08-11 15:00:00,54.61,54.64,54.61,54.63,74365.0,51.4688,51.4971,51.4688,51.4877,74365.0
2021-08-11 15:05:00,54.64,54.64,54.62,54.64,31360.0,51.4971,51.4971,51.4782,51.4971,31360.0
2021-08-11 15:10:00,54.63,54.66,54.63,54.64,69620.0,51.4877,51.5159,51.4877,51.4971,69620.0
2021-08-11 15:15:00,54.64,54.64,54.62,54.64,16655.0,51.4971,51.4971,51.4782,51.4971,16655.0
2021-08-11 15:20:00,54.64,54.65,54.62,54.62,21560.0,51.4971,51.5065,51.4782,51.4782,21560.0
2021-08-11 15:25:00,54.63,54.66,54.63,54.65,15705.0,51.4877,51.5159,51.4877,51.5065,15705.0
2021-08-11 15:30:00,54.65,54.65,54.63,54.64,16020.0,51.5065,51.5065,51.4877,51.4971,16020.0
2021-08-11 15:35:00,54.64,54.64,54.61,54.63,13785.0,51.4971,51.4971,51.4688,51.4877,13785.0
2021-08-11 15:40:00,54.64,54.65,54.63,54.65,14655.0,51.4971,51.5065,51.4877,51.5065,14655.0
2021-08-11 15:45:00,54.65,54.69,54.64,54.68,32625.0,51.5065,51.5442,51.4971,51.5348,32625.0
2021-08-11 15:50:00,54.67,54.7,54.66,54.69,54800.0,51.5254,51.5536,51.5159,51.5442,54800.0
2021-08-11 15:55:00,54.7,54.74,54.7,54.73,121885.0,51.5536,51.5913,51.5536,51.5819,121885.0
2021-08-12 09:30:00,54.73,54.79,54.55,54.66,278610.0,51.5819,51.6385,51.4123,51.5159,278610.0
2021-08-12 09:35:00,54.7,54.75,54.67,54.69,49740.0,51.5536,51.6008,51.5254,51.5442,49740.0
2021-08-12 09:40:00,54.73,54.79,54.71,54.75,102840.0,51.5819,51.6385,51.5631,51.6008,102840.0
2021-08-12 09:45:00,54.77,54.79,54.64,54.65,34825.0,51.6196,51.6385,51.4971,51.5065,34825.0
2021-08-12 09:50:00,54.63,54.63,54.5,54.51,63175.0,51.4877,51.4877,51.3651,51.3746,63175.0
2021-08-12 09:55:00,54.5,54.61,54.48,54.6,132890.0,51.3651,51.4688,51.3463,51.4594,132890.0
2021-08-12 10:00:00,54.6,54.61,54.55,54.6,47840.0,51.4594,51.4688,51.4123,51.4594,47840.0
2021-08-12 10:05:00,54.54,54.57,54.52,54.54,44015.0,51.4028,51.4311,51.384,51.4028,44015.0
2021-08-12 10:10:00,54.53,54.56,54.49,54.53,15865.0,51.3934,51.4217,51.3557,51.3934,15865.0
2021-08-12 10:15:00,54.52,54.53,54.47,54.47,40800.0,51.384,51.3934,51.3369,51.3369,40800.0
2021-08-12 10:20:00,54.49,54.55,54.47,54.55,18040.0,51.3557,51.4123,51.3369,51.4123,18040.0
2021-08-12 10:25:00,54.53,54.56,54.52,54.52,7035.0,51.3934,51.4217,51.384,51.384,7035.0
2021-08-12 10:30:00,54.55,54.55,54.49,54.49,32510.0,51.4123,51.4123,51.3557,51.3557,32510.0
2021-08-12 10:35:00,54.48,54.52,54.44,54.52,66100.0,51.3463,51.384,51.3086,51.384,66100.0
2021-08-12 10:40:00,54.51,54.51,54.46,54.46,4000.0,51.3746,51.3746,51.3274,51.3274,4000.0
2021-08-12 10:45:00,54.45,54.51,54.43,54.51,16680.0,51.318,51.3746,51.2992,51.3746,16680.0
2021-08-12 10:50:00,54.52,54.52,54.47,54.47,5375.0,51.384,51.384,51.3369,51.3369,5375.0
2021-08-12 10:55:00,54.45,54.5,54.44,54.48,116575.0,51.318,51.3651,51.3086,51.3463,116575.0
2021-08-12 11:00:00,54.48,54.48,54.41,54.43,19465.0,51.3463,51.3463,51.2803,51.2992,19465.0
2021-08-12 11:05:00,54.45,54.45,54.37,54.41,36645.0,51.318,51.318,51.2426,51.2803,36645.0
2021-08-12 11:10:00,54.39,54.41,54.37,54.4,30940.0,51.2615,51.2803,51.2426,51.2709,30940.0
2021-08-12 11:15:00,54.4,54.46,54.4,54.46,27845.0,51.2709,51.3274,51.2709,51.3274,27845.0
2021-08-12 11:20:00,54.47,54.48,54.45,54.47,11295.0,51.3369,51.3463,51.318,51.3369,11295.0
2021-08-12 11:25:00,54.46,54.53,54.46,54.51,20950.0,51.3274,51.3934,51.3274,51.3746,20950.0
2021-08-12 11:30:00,54.49,54.49,54.45,54.47,27545.0,51.3557,51.3557,51.318,51.3369,27545.0
2021-08-12 11:35:00,54.48,54.5,54.48,54.5,4695.0,51.3463,51.3651,51.3463,51.3651,4695.0
2021-08-12 11:40:00,54.5,54.5,54.47,54.49,39855.0,51.3651,51.3651,51.3369,51.3557,39855.0
2021-08-12 11:45:00,54.46,54.49,54.46,54.48,3495.0,51.3274,51.3557,51.3274,51.3463,3495.0
2021-08-12 11:50:00,54.49,54.5,54.47,54.48,43980.0,51.3557,51.3651,51.3369,51.3463,43980.0
2021-08-12 11:55:00,54.48,54.52,54.48,54.51,50250.0,51.3463,51.384,51.3463,51.3746,50250.0
2021-08-12 12:00:00,54.54,54.56,54.54,54.56,240360.0,51.4028,51.4217,51.4028,51.4217,240360.0
2021-08-12 12:05:00,54.57,54.6,54.56,54.6,18265.0,51.4311,51.4594,51.4217,51.4594,18265.0
2021-08-12 12:10:00,54.59,54.62,54.58,54.61,50760.0,51.45,51.4782,51.4405,51.4688,50760.0
2021-08-12 12:15:00,54.6,54.61,54.58,54.61,46340.0,51.4594,51.4688,51.4405,51.4688,46340.0
2021-08-12 12:20:00,54.62,54.62,54.59,54.6,37920.0,51.4782,51.4782,51.45,51.4594,37920.0
2021-08-12 12:25:00,54.6,54.63,54.59,54.62,26390.0,51.4594,51.4877,51.45,51.4782,26390.0
2021-08-12 12:30:00,54.62,54.63,54.62,54.63,4250.0,51.4782,51.4877,51.4782,51.4877,4250.0
2021-08-12 12:35:00,54.63,54.64,54.62,54.64,39340.0,51.4877,51.4971,51.4782,51.4971,39340.0
2021-08-12 12:40:00,54.64,54.64,54.62,54.63,21770.0,51.4971,51.4971,51.4782,51.4877,21770.0
2021-08-12 12:45:00,54.63,54.64,54.6,54.61,39290.0,51.4877,51.4971,51.4594,51.4688,39290.0
2021-08-12 12:50:00,54.61,54.61,54.59,54.59,34265.0,51.4688,51.4688,51.45,51.45,34265.0
2021-08-12 12:55:00,54.59,54.6,54.58,54.6,79540.0,51.45,51.4594,51.4405,51.4594,79540.0
2021-08-12 13:00:00,54.6,54.61,54.58,54.58,27815.0,51.4594,51.4688,51.4405,51.4405,27815.0
2021-08-12 13:05:00,54.58,54.58,54.57,54.58,33585.0,51.4405,51.4405,51.4311,51.4405,33585.0
2021-08-12 13:10:00,54.58,54.58,54.54,54.54,7550.0,51.4405,51.4405,51.4028,51.4028,7550.0
2021-08-12 13:15:00,54.53,54.56,54.53,54.54,14155.0,51.3934,51.4217,51.3934,51.4028,14155.0
2021-08-12 13:20:00,54.54,54.55,54.53,54.54,20540.0,51.4028,51.4123,51.3934,51.4028,20540.0
2021-08-12 13:25:00,54.54,54.55,54.53,54.53,13405.0,51.4028,51.4123,51.3934,51.3934,13405.0
2021-08-12 13:30:00,54.53,54.53,54.52,54.53,10755.0,51.3934,51.3934,51.384,51.3934,10755.0
2021-08-12 13:35:00,54.52,54.54,54.51,54.53,30890.0,51.384,51.4028,51.3746,51.3934,30890.0
2021-08-12 13:40:00,54.52,54.56,54.52,54.55,16230.0,51.384,51.4217,51.384,51.4123,16230.0
2021-08-12 13:45:00,54.54,54.54,54.52,54.53,4570.0,51.4028,51.4028,51.384,51.3934,4570.0
2021-08-12 13:50:00,54.52,54.53,54.52,54.53,1060.0,51.384,51.3934,51.384,51.3934,1060.0
2021-08-12 13:55:00,54.54,54.54,54.52,54.53,19310.0,51.4028,51.4028,51.384,51.3934,19310.0
2021-08-12 14:00:00,54.53,54.54,54.5,54.54,48820.0,51.3934,51.4028,51.3651,51.4028,48820.0
2021-08-12 14:05:00,54.54,54.56,54.54,54.56,16880.0,51.4028,51.4217,51.4028,51.4217,16880.0
2021-08-12 14:10:00,54.56,54.58,54.56,54.57,14490.0,51.4217,51.4405,51.4217,51.4311,14490.0
2021-08-12 14:15:00,54.57,54.59,54.56,54.58,6520.0,51.4311,51.45,51.4217,51.4405,6520.0
2021-08-12 14:20:00,54.58,54.6,54.58,54.59,11125.0,51.4405,51.4594,51.4405,51.45,11125.0
2021-08-12 14:25:00,54.59,54.59,54.56,54.57,23580.0,51.45,51.45,51.4217,51.4311,23580.0
2021-08-12 14:30:00,54.57,54.58,54.56,54.57,14735.0,51.4311,51.4405,51.4217,51.4311,14735.0
2021-08-12 14:35:00,54.57,54.61,54.57,54.61,9970.0,51.4311,51.4688,51.4311,51.4688,9970.0
2021-08-12 14:40:00,54.6,54.62,54.6,54.62,31560.0,51.4594,51.4782,51.4594,51.4782,31560.0
2021-08-12 14:45:00,54.61,54.63,54.61,54.63,23210.0,51.4688,51.4877,51.4688,51.4877,23210.0
2021-08-12 14:50:00,54.61,54.61,54.59,54.59,9660.0,51.4688,51.4688,51.45,51.45,9660.0
2021-08-12 14:55:00,54.61,54.61,54.59,54.6,13020.0,51.4688,51.4688,51.45,51.4594,13020.0
2021-08-12 15:00:00,54.61,54.62,54.6,54.61,57690.0,51.4688,51.4782,51.4594,51.4688,57690.0
2021-08-12 15:05:00,54.61,54.63,54.61,54.62,7965.0,51.4688,51.4877,51.4688,51.4782,7965.0
2021-08-12 15:10:00,54.61,54.65,54.61,54.64,10840.0,51.4688,51.5065,51.4688,51.4971,10840.0
2021-08-12 15:15:00,54.64,54.64,54.61,54.61,8380.0,51.4971,51.4971,51.4688,51.4688,8380.0
2021-08-12 15:20:00,54.62,54.62,54.61,54.61,9580.0,51.4782,51.4782,51.4688,51.4688,9580.0
2021-08-12 15:25:00,54.6,54.6,54.58,54.58,12285.0,51.4594,51.4594,51.4405,51.4405,12285.0
2021-08-12 15:30:00,54.59,54.63,54.59,54.63,33320.0,51.45,51.4877,51.45,51.4877,33320.0
2021-08-12 15:35:00,54.64,54.66,54.62,54.65,20535.0,51.4971,51.5159,51.4782,51.5065,20535.0
2021-08-12 15:40:00,54.65,54.65,54.63,54.64,34755.0,51.5065,51.5065,51.4877,51.4971,34755.0
2021-08-12 15:45:00,54.63,54.66,54.63,54.64,28945.0,51.4877,51.5159,51.4877,51.4971,28945.0
2021-08-12 15:50:00,54.63,54.69,54.63,54.69,59330.0,51.4877,51.5442,51.4877,51.5442,59330.0
2021-08-12 15:55:00,54.7,54.7,54.63,54.65,98090.0,51.5536,51.5536,51.4877,51.5065,98090.0
2021-08-13 09:30:00,54.67,54.76,54.59,54.59,135045.0,51.5254,51.6102,51.45,51.45,135045.0
2021-08-13 09:35:00,54.6,54.62,54.55,54.61,137895.0,51.4594,51.4782,51.4123,51.4688,137895.0
2021-08-13 09:40:00,54.63,54.69,54.6,54.64,101080.0,51.4877,51.5442,51.4594,51.4971,101080.0
2021-08-13 09:45:00,54.65,54.67,54.6,54.66,75610.0,51.5065,51.5254,51.4594,51.5159,75610.0
2021-08-13 09:50:00,54.65,54.65,54.53,54.55,66950.0,51.5065,51.5065,51.3934,51.4123,66950.0
2021-08-13 09:55:00,54.54,54.67,54.54,54.61,57205.0,51.4028,51.5254,51.4028,51.4688,57205.0
2021-08-13 10:00:00,54.61,54.62,54.5,54.5,93855.0,51.4688,51.4782,51.3651,51.3651,93855.0
2021-08-13 10:05:00,54.5,54.54,54.47,54.53,134960.0,51.3651,51.4028,51.3369,51.3934,134960.0
2021-08-13 10:10:00,54.53,54.56,54.49,54.5,55560.0,51.3934,51.4217,51.3557,51.3651,55560.0
2021-08-13 10:15:00,54.48,54.59,54.46,54.56,78840.0,51.3463,51.45,51.3274,51.4217,78840.0
2021-08-13 10:20:00,54.55,54.59,54.52,54.52,49120.0,51.4123,51.45,51.384,51.384,49120.0
2021-08-13 10:25:00,54.51,54.57,54.48,54.56,71135.0,51.3746,51.4311,51.3463,51.4217,71135.0
2021-08-13 10:30:00,54.56,54.58,54.54,54.55,77580.0,51.4217,51.4405,51.4028,51.4123,77580.0
2021-08-13 10:35:00,54.55,54.6,54.52,54.57,60120.0,51.4123,51.4594,51.384,51.4311,60120.0
2021-08-13 10:40:00,54.57,54.57,54.52,54.53,71780.0,51.4311,51.4311,51.384,51.3934,71780.0
2021-08-13 10:45:00,54.53,54.58,54.52,54.57,27360.0,51.3934,51.4405,51.384,51.4311,27360.0
2021-08-13 10:50:00,54.58,54.6,54.57,54.57,24725.0,51.4405,51.4594,51.4311,51.4311,24725.0
2021-08-13 10:55:00,54.54,54.58,54.54,54.57,40765.0,51.4028,51.4405,51.4028,51.4311,40765.0
2021-08-13 11:00:00,54.58,54.6,54.57,54.57,50780.0,51.4405,51.4594,51.4311,51.4311,50780.0
2021-08-13 11:05:00,54.57,54.58,54.55,54.55,41730.0,51.4311,51.4405,51.4123,51.4123,41730.0
2021-08-13 11:10:00,54.57,54.61,54.57,54.6,25645.0,51.4311,51.4688,51.4311,51.4594,25645.0
2021-08-13 11:15:00,54.62,54.62,54.6,54.62,38630.0,51.4782,51.4782,51.4594,51.4782,38630.0
2021-08-13 11:20:00,54.61,54.61,54.58,54.59,14075.0,51.4688,51.4688,51.4405,51.45,14075.0
2021-08-13 11:25:00,54.6,54.61,54.55,54.56,5000.0,51.4594,51.4688,51.4123,51.4217,5000.0
2021-08-13 11:30:00,54.57,54.61,54.57,54.61,18310.0,51.4311,51.4688,51.4311,51.4688,18310.0
2021-08-13 11:35:00,54.61,54.62,54.58,54.61,30370.0,51.4688,51.4782,51.4405,51.4688,30370.0
2021-08-13 11:40:00,54.61,54.61,54.6,54.61,5190.0,51.4688,51.4688,51.4594,51.4688,5190.0
2021-08-13 11:45:00,54.63,54.66,54.63,54.65,10115.0,51.4877,51.5159,51.4877,51.5065,10115.0
2021-08-13 11:50:00,54.64,54.65,54.64,54.64,4525.0,51.4971,51.5065,51.4971,51.4971,4525.0
2021-08-13 11:55:00,54.63,54.63,54.61,54.61,30570.0,51.4877,51.4877,51.4688,51.4688,30570.0
2021-08-13 12:00:00,54.63,54.65,54.62,54.64,10125.0,51.4877,51.5065,51.4782,51.4971,10125.0
2021-08-13 12:05:00,54.64,54.64,54.59,54.59,12605.0,51.4971,51.4971,51.45,51.45,12605.0
2021-08-13 12:10:00,54.59,54.6,54.59,54.6,13335.0,51.45,51.4594,51.45,51.4594,13335.0
2021-08-13 12:15:00,54.61,54.61,54.6,54.6,3525.0,51.4688,51.4688,51.4594,51.4594,3525.0
2021-08-13 12:20:00,54.6,54.6,54.58,54.58,9615.0,51.4594,51.4594,51.4405,51.4405,9615.0
2021-08-13 12:25:00,54.58,54.59,54.57,54.58,22415.0,51.4405,51.45,51.4311,51.4405,22415.0
2021-08-13 12:30:00,54.58,54.61,54.57,54.58,45635.0,51.4405,51.4688,51.4311,51.4405,45635.0
2021-08-13 12:35:00,54.58,54.61,54.58,54.61,2945.0,51.4405,51.4688,51.4405,51.4688,2945.0
2021-08-13 12:40:00,54.6,54.61,54.59,54.6,18440.0,51.4594,51.4688,51.45,51.4594,18440.0
2021-08-13 12:45:00,54.61,54.61,54.61,54.61,8275.0,51.4688,51.4688,51.4688,51.4688,8275.0
2021-08-13 12:50:00,54.6,54.6,54.59,54.59,6425.0,51.4594,51.4594,51.45,51.45,6425.0
2021-08-13 12:55:00,54.59,54.6,54.58,54.58,32710.0,51.45,51.4594,51.4405,51.4405,32710.0
2021-08-13 13:00:00,54.58,54.58,54.57,54.57,19410.0,51.4405,51.4405,51.4311,51.4311,19410.0
2021-08-13 13:05:00,54.57,54.57,54.54,54.55,12590.0,51.4311,51.4311,51.4028,51.4123,12590.0
2021-08-13 13:10:00,54.55,54.57,54.55,54.56,10215.0,51.4123,51.4311,51.4123,51.4217,10215.0
2021-08-13 13:15:00,54.57,54.58,54.57,54.57,7275.0,51.4311,51.4405,51.4311,51.4311,7275.0
2021-08-13 13:20:00,54.58,54.58,54.58,54.58,1705.0,51.4405,51.4405,51.4405,51.4405,1705.0
2021-08-13 13:25:00,54.58,54.59,54.57,54.58,12910.0,51.4405,51.45,51.4311,51.4405,12910.0
2021-08-13 13:30:00,54.58,54.59,54.58,54.59,12775.0,51.4405,51.45,51.4405,51.45,12775.0
2021-08-13 13:35:00,54.59,54.59,54.57,54.57,7265.0,51.45,51.45,51.4311,51.4311,7265.0
2021-08-13 13:40:00,54.58,54.61,54.58,54.61,31955.0,51.4405,51.4688,51.4405,51.4688,31955.0
2021-08-13 13:45:00,54.62,54.64,54.62,54.64,14850.0,51.4782,51.4971,51.4782,51.4971,14850.0
2021-08-13 13:50:00,54.64,54.64,54.62,54.63,12600.0,51.4971,51.4971,51.4782,51.4877,12600.0
2021-08-13 13:55:00,54.62,54.63,54.62,54.63,18145.0,51.4782,51.4877,51.4782,51.4877,18145.0
2021-08-13 14:00:00,54.61,54.64,54.61,54.64,10005.0,51.4688,51.4971,51.4688,51.4971,10005.0
2021-08-13 14:05:00,54.64,54.64,54.63,54.63,12965.0,51.4971,51.4971,51.4877,51.4877,12965.0
2021-08-13 14:10:00,54.63,54.64,54.63,54.64,5290.0,51.4877,51.4971,51.4877,51.4971,5290.0
2021-08-13 14:15:00,54.63,54.63,54.61,54.61,12555.0,51.4877,51.4877,51.4688,51.4688,12555.0
2021-08-13 14:20:00,54.62,54.62,54.59,54.59,12650.0,51.4782,51.4782,51.45,51.45,12650.0
2021-08-13 14:25:00,54.6,54.6,54.58,54.59,39875.0,51.4594,51.4594,51.4405,51.45,39875.0
2021-08-13 14:30:00,54.59,54.6,54.57,54.57,9690.0,51.45,51.4594,51.4311,51.4311,9690.0
2021-08-13 14:35:00,54.57,54.57,54.54,54.55,20875.0,51.4311,51.4311,51.4028,51.4123,20875.0
2021-08-13 14:40:00,54.54,54.54,54.48,54.48,9925.0,51.4028,51.4028,51.3463,51.3463,9925.0
2021-08-13 14:45:00,54.49,54.5,54.48,54.48,6045.0,51.3557,51.3651,51.3463,51.3463,6045.0
2021-08-13 14:50:00,54.48,54.5,54.47,54.5,18950.0,51.3463,51.3651,51.3369,51.3651,18950.0
2021-08-13 14:55:00,54.5,54.53,54.5,54.52,12570.0,51.3651,51.3934,51.3651,51.384,12570.0
2021-08-13 15:00:00,54.52,54.53,54.51,54.52,12155.0,51.384,51.3934,51.3746,51.384,12155.0
2021-08-13 15:05:00,54.53,54.54,54.52,54.54,11940.0,51.3934,51.4028,51.384,51.4028,11940.0
2021-08-13 15:10:00,54.53,54.54,54.53,54.54,15955.0,51.3934,51.4028,51.3934,51.4028,15955.0
2021-08-13 15:15:00,54.54,54.56,54.53,54.55,13645.0,51.4028,51.4217,51.3934,51.4123,13645.0
2021-08-13 15:20:00,54.55,54.56,54.55,54.56,9960.0,51.4123,51.4217,51.4123,51.4217,9960.0
2021-08-13 15:25:00,54.54,54.54,54.49,54.49,7360.0,51.4028,51.4028,51.3557,51.3557,7360.0
2021-08-13 15:30:00,54.49,54.49,54.46,54.48,22425.0,51.3557,51.3557,51.3274,51.3463,22425.0
2021-08-13 15:35:00,54.5,54.54,54.5,54.53,4040.0,51.3651,51.4028,51.3651,51.3934,4040.0
2021-08-13 15:40:00,54.55,54.55,54.53,54.54,21020.0,51.4123,51.4123,51.3934,51.4028,21020.0
2021-08-13 15:45:00,54.53,54.53,54.52,54.52,8660.0,51.3934,51.3934,51.384,51.384,8660.0
2021-08-13 15:50:00,54.52,54.53,54.48,54.49,28295.0,51.384,51.3934,51.3463,51.3557,28295.0
2021-08-13 15:55:00,54.49,54.57,54.47,54.57,371060.0,51.3557,51.4311,51.3369,51.4311,371060.0
2021-08-16 09:30:00,54.36,54.36,54.07,54.07,152960.0,51.2332,51.2332,50.9599,50.9599,152960.0
2021-08-16 09:35:00,54.04,54.06,54.0,54.05,169915.0,50.9316,50.9505,50.8939,50.941,169915.0
2021-08-16 09:40:00,54.04,54.07,53.95,54.07,125360.0,50.9316,50.9599,50.8468,50.9599,125360.0
2021-08-16 09:45:00,54.06,54.08,53.98,54.07,53375.0,50.9505,50.9693,50.8751,50.9599,53375.0
2021-08-16 09:50:00,54.08,54.11,54.0,54.1,80810.0,50.9693,50.9976,50.8939,50.9882,80810.0
2021-08-16 09:55:00,54.08,54.08,53.98,54.01,166355.0,50.9693,50.9693,50.8751,50.9033,166355.0
2021-08-16 10:00:00,54.01,54.13,53.97,54.1,75900.0,50.9033,51.0164,50.8656,50.9882,75900.0
2021-08-16 10:05:00,54.11,54.24,54.11,54.24,57210.0,50.9976,51.1201,50.9976,51.1201,57210.0
2021-08-16 10:10:00,54.25,54.4,54.23,54.37,204030.0,51.1295,51.2709,51.1107,51.2426,204030.0
2021-08-16 10:15:00,54.35,54.4,54.31,54.31,109535.0,51.2238,51.2709,51.1861,51.1861,109535.0
2021-08-16 10:20:00,54.29,54.33,54.26,54.3,87640.0,51.1672,51.2049,51.1389,51.1766,87640.0
2021-08-16 10:25:00,54.31,54.34,54.25,54.34,36550.0,51.1861,51.2143,51.1295,51.2143,36550.0
2021-08-16 10:30:00,54.34,54.44,54.3,54.3,107520.0,51.2143,51.3086,51.1766,51.1766,107520.0
2021-08-16 10:35:00,54.32,54.45,54.32,54.44,34005.0,51.1955,51.318,51.1955,51.3086,34005.0
2021-08-16 10:40:00,54.46,54.51,54.45,54.46,40340.0,51.3274,51.3746,51.318,51.3274,40340.0
2021-08-16 10:45:00,54.41,54.45,54.41,54.41,8615.0,51.2803,51.318,51.2803,51.2803,8615.0
2021-08-16 10:50:00,54.41,54.43,54.35,54.37,25385.0,51.2803,51.2992,51.2238,51.2426,25385.0
2021-08-16 10:55:00,54.37,54.38,54.32,54.37,10940.0,51.2426,51.252,51.1955,51.2426,10940.0
2021-08-16 11:00:00,54.36,54.41,54.3,54.3,28675.0,51.2332,51.2803,51.1766,51.1766,28675.0
2021-08-16 11:05:00,54.28,54.32,54.27,54.31,24870.0,51.1578,51.1955,51.1484,51.1861,24870.0
2021-08-16 11:10:00,54.32,54.35,54.32,54.34,21625.0,51.1955,51.2238,51.1955,51.2143,21625.0
2021-08-16 11:15:00,54.35,54.38,54.35,54.38,13210.0,51.2238,51.252,51.2238,51.252,13210.0
2021-08-16 11:20:00,54.41,54.44,54.4,54.41,27110.0,51.2803,51.3086,51.2709,51.2803,27110.0
2021-08-16 11:25:00,54.4,54.4,54.38,54.39,10740.0,51.2709,51.2709,51.252,51.2615,10740.0
2021-08-16 11:30:00,54.39,54.47,54.39,54.47,13350.0,51.2615,51.3369,51.2615,51.3369,13350.0
2021-08-16 11:35:00,54.46,54.47,54.41,54.42,22145.0,51.3274,51.3369,51.2803,51.2897,22145.0
2021-08-16 11:40:00,54.4,54.44,54.4,54.43,17650.0,51.2709,51.3086,51.2709,51.2992,17650.0
2021-08-16 11:45:00,54.43,54.44,54.41,54.41,17315.0,51.2992,51.3086,51.2803,51.2803,17315.0
2021-08-16 11:50:00,54.44,54.45,54.42,54.43,6840.0,51.3086,51.318,51.2897,51.2992,6840.0
2021-08-16 11:55:00,54.43,54.44,54.43,54.44,3400.0,51.2992,51.3086,51.2992,51.3086,3400.0
2021-08-16 12:00:00,54.42,54.42,54.39,54.4,18620.0,51.2897,51.2897,51.2615,51.2709,18620.0
2021-08-16 12:05:00,54.38,54.4,54.38,54.38,22850.0,51.252,51.2709,51.252,51.252,22850.0
2021-08-16 12:10:00,54.37,54.37,54.37,54.37,2060.0,51.2426,51.2426,51.2426,51.2426,2060.0
2021-08-16 12:15:00,54.38,54.39,54.36,54.36,4075.0,51.252,51.2615,51.2332,51.2332,4075.0
2021-08-16 12:20:00,54.36,54.39,54.36,54.37,10755.0,51.2332,51.2615,51.2332,51.2426,10755.0
2021-08-16 12:25:00,54.37,54.37,54.32,54.34,12720.0,51.2426,51.2426,51.1955,51.2143,12720.0
2021-08-16 12:30:00,54.33,54.35,54.3,54.31,39660.0,51.2049,51.2238,51.1766,51.1861,39660.0
2021-08-16 12:35:00,54.31,54.36,54.31,54.35,8635.0,51.1861,51.2332,51.1861,51.2238,8635.0
2021-08-16 12:40:00,54.36,54.38,54.35,54.38,12705.0,51.2332,51.252,51.2238,51.252,12705.0
2021-08-16 12:45:00,54.38,54.4,54.38,54.39,11695.0,51.252,51.2709,51.252,51.2615,11695.0
2021-08-16 12:50:00,54.41,54.43,54.4,54.4,16150.0,51.2803,51.2992,51.2709,51.2709,16150.0
2021-08-16 12:55:00,54.4,54.44,54.4,54.44,44830.0,51.2709,51.3086,51.2709,51.3086,44830.0
2021-08-16 13:00:00,54.41,54.44,54.4,54.44,14150.0,51.2803,51.3086,51.2709,51.3086,14150.0
2021-08-16 13:05:00,54.42,54.45,54.42,54.44,5000.0,51.2897,51.318,51.2897,51.3086,5000.0
2021-08-16 13:10:00,54.44,54.47,54.43,54.46,11620.0,51.3086,51.3369,51.2992,51.3274,11620.0
2021-08-16 13:15:00,54.46,54.47,54.45,54.45,6815.0,51.3274,51.3369,51.318,51.318,6815.0
2021-08-16 13:20:00,54.42,54.44,54.41,54.44,5200.0,51.2897,51.3086,51.2803,51.3086,5200.0
2021-08-16 13:25:00,54.42,54.44,54.42,54.44,4210.0,51.2897,51.3086,51.2897,51.3086,4210.0
2021-08-16 13:30:00,54.43,54.44,54.41,54.42,32920.0,51.2992,51.3086,51.2803,51.2897,32920.0
2021-08-16 13:35:00,54.45,54.45,54.43,54.43,5335.0,51.318,51.318,51.2992,51.2992,5335.0
2021-08-16 13:40:00,54.43,54.45,54.43,54.44,6045.0,51.2992,51.318,51.2992,51.3086,6045.0
2021-08-16 13:45:00,54.45,54.45,54.41,54.42,4615.0,51.318,51.318,51.2803,51.2897,4615.0
2021-08-16 13:50:00,54.41,54.43,54.4,54.43,13350.0,51.2803,51.2992,51.2709,51.2992,13350.0
2021-08-16 13:55:00,54.42,54.44,54.41,54.44,22500.0,51.2897,51.3086,51.2803,51.3086,22500.0
2021-08-16 14:00:00,54.43,54.46,54.43,54.46,16450.0,51.2992,51.3274,51.2992,51.3274,16450.0
2021-08-16 14:05:00,54.46,54.49,54.44,54.49,18250.0,51.3274,51.3557,51.3086,51.3557,18250.0
2021-08-16 14:10:00,54.48,54.5,54.48,54.5,18320.0,51.3463,51.3651,51.3463,51.3651,18320.0
2021-08-16 14:15:00,54.49,54.49,54.44,54.44,25035.0,51.3557,51.3557,51.3086,51.3086,25035.0
2021-08-16 14:20:00,54.44,54.44,54.42,54.44,19155.0,51.3086,51.3086,51.2897,51.3086,19155.0
2021-08-16 14:25:00,54.43,54.43,54.4,54.4,19385.0,51.2992,51.2992,51.2709,51.2709,19385.0
2021-08-16 14:30:00,54.41,54.41,54.4,54.4,8670.0,51.2803,51.2803,51.2709,51.2709,8670.0
2021-08-16 14:35:00,54.4,54.4,54.37,54.37,16640.0,51.2709,51.2709,51.2426,51.2426,16640.0
2021-08-16 14:40:00,54.37,54.4,54.37,54.4,24570.0,51.2426,51.2709,51.2426,51.2709,24570.0
2021-08-16 14:45:00,54.41,54.46,54.41,54.46,11600.0,51.2803,51.3274,51.2803,51.3274,11600.0
2021-08-16 14:50:00,54.46,54.49,54.46,54.49,13100.0,51.3274,51.3557,51.3274,51.3557,13100.0
2021-08-16 14:55:00,54.47,54.48,54.45,54.45,52790.0,51.3369,51.3463,51.318,51.318,52790.0
2021-08-16 15:00:00,54.46,54.46,54.43,54.44,69955.0,51.3274,51.3274,51.2992,51.3086,69955.0
2021-08-16 15:05:00,54.44,54.45,54.42,54.42,26110.0,51.3086,51.318,51.2897,51.2897,26110.0
2021-08-16 15:10:00,54.43,54.48,54.43,54.47,29675.0,51.2992,51.3463,51.2992,51.3369,29675.0
2021-08-16 15:15:00,54.47,54.47,54.44,54.45,10780.0,51.3369,51.3369,51.3086,51.318,10780.0
2021-08-16 15:20:00,54.46,54.47,54.43,54.43,22975.0,51.3274,51.3369,51.2992,51.2992,22975.0
2021-08-16 15:25:00,54.43,54.44,54.41,54.44,23365.0,51.2992,51.3086,51.2803,51.3086,23365.0
2021-08-16 15:30:00,54.44,54.44,54.4,54.42,21555.0,51.3086,51.3086,51.2709,51.2897,21555.0
2021-08-16 15:35:00,54.45,54.46,54.38,54.38,56280.0,51.318,51.3274,51.252,51.252,56280.0
2021-08-16 15:40:00,54.38,54.39,54.36,54.38,31735.0,51.252,51.2615,51.2332,51.252,31735.0
2021-08-16 15:45:00,54.37,54.38,54.35,54.36,43370.0,51.2426,51.252,51.2238,51.2332,43370.0
2021-08-16 15:50:00,54.36,54.41,54.35,54.39,35115.0,51.2332,51.2803,51.2238,51.2615,35115.0
2021-08-16 15:55:00,54.39,54.43,54.39,54.43,95485.0,51.2615,51.2992,51.2615,51.2992,95485.0
2021-08-17 09:30:00,53.96,54.0,53.76,53.85,199745.0,50.8562,50.8939,50.6677,50.7525,199745.0
2021-08-17 09:35:00,53.91,53.95,53.82,53.93,127725.0,50.8091,50.8468,50.7243,50.8279,127725.0
2021-08-17 09:40:00,53.92,53.98,53.85,53.96,153200.0,50.8185,50.8751,50.7525,50.8562,153200.0
2021-08-17 09:45:00,53.99,54.01,53.89,53.89,180510.0,50.8845,50.9033,50.7902,50.7902,180510.0
2021-08-17 09:50:00,53.89,53.92,53.78,53.84,145730.0,50.7902,50.8185,50.6866,50.7431,145730.0
2021-08-17 09:55:00,53.79,53.8,53.68,53.69,135565.0,50.696,50.7054,50.5923,50.6017,135565.0
2021-08-17 10:00:00,53.68,53.74,53.65,53.65,186870.0,50.5923,50.6489,50.564,50.564,186870.0
2021-08-17 10:05:00,53.65,53.75,53.63,53.73,45300.0,50.564,50.6583,50.5452,50.6394,45300.0
2021-08-17 10:10:00,53.77,53.97,53.77,53.97,78810.0,50.6771,50.8656,50.6771,50.8656,78810.0
2021-08-17 10:15:00,53.98,53.98,53.9,53.94,121765.0,50.8751,50.8751,50.7997,50.8374,121765.0
2021-08-17 10:20:00,53.95,53.98,53.92,53.92,31210.0,50.8468,50.8751,50.8185,50.8185,31210.0
2021-08-17 10:25:00,53.92,53.99,53.91,53.97,96210.0,50.8185,50.8845,50.8091,50.8656,96210.0
2021-08-17 10:30:00,53.98,53.99,53.85,53.85,107790.0,50.8751,50.8845,50.7525,50.7525,107790.0
2021-08-17 10:35:00,53.87,53.93,53.81,53.85,102820.0,50.7714,50.8279,50.7148,50.7525,102820.0
2021-08-17 10:40:00,53.79,53.86,53.79,53.84,16005.0,50.696,50.762,50.696,50.7431,16005.0
2021-08-17 10:45:00,53.84,53.85,53.78,53.85,69600.0,50.7431,50.7525,50.6866,50.7525,69600.0
2021-08-17 10:50:00,53.87,53.87,53.82,53.83,16275.0,50.7714,50.7714,50.7243,50.7337,16275.0
2021-08-17 10:55:00,53.81,53.81,53.7,53.72,70600.0,50.7148,50.7148,50.6112,50.63,70600.0
2021-08-17 11:00:00,53.74,53.74,53.67,53.68,55750.0,50.6489,50.6489,50.5829,50.5923,55750.0
2021-08-17 11:05:00,53.67,53.67,53.62,53.66,61835.0,50.5829,50.5829,50.5358,50.5735,61835.0
2021-08-17 11:10:00,53.64,53.64,53.55,53.6,241465.0,50.5546,50.5546,50.4698,50.5169,241465.0
2021-08-17 11:15:00,53.6,53.66,53.56,53.64,42580.0,50.5169,50.5735,50.4792,50.5546,42580.0
2021-08-17 11:20:00,53.64,53.64,53.59,53.59,37850.0,50.5546,50.5546,50.5075,50.5075,37850.0
2021-08-17 11:25:00,53.58,53.59,53.53,53.59,40890.0,50.4981,50.5075,50.4509,50.5075,40890.0
2021-08-17 11:30:00,53.58,53.7,53.56,53.69,40950.0,50.4981,50.6112,50.4792,50.6017,40950.0
2021-08-17 11:35:00,53.7,53.71,53.59,53.6,44900.0,50.6112,50.6206,50.5075,50.5169,44900.0
2021-08-17 11:40:00,53.61,53.62,53.57,53.59,7320.0,50.5263,50.5358,50.4886,50.5075,7320.0
2021-08-17 11:45:00,53.64,53.65,53.6,53.64,18660.0,50.5546,50.564,50.5169,50.5546,18660.0
2021-08-17 11:50:00,53.63,53.65,53.62,53.64,8680.0,50.5452,50.564,50.5358,50.5546,8680.0
2021-08-17 11:55:00,53.62,53.65,53.59,53.63,180260.0,50.5358,50.564,50.5075,50.5452,180260.0
2021-08-17 12:00:00,53.62,53.62,53.56,53.61,91645.0,50.5358,50.5358,50.4792,50.5263,91645.0
2021-08-17 12:05:00,53.61,53.65,53.59,53.59,58375.0,50.5263,50.564,50.5075,50.5075,58375.0
2021-08-17 12:10:00,53.59,53.61,53.55,53.59,51185.0,50.5075,50.5263,50.4698,50.5075,51185.0
2021-08-17 12:15:00,53.57,53.6,53.51,53.55,66830.0,50.4886,50.5169,50.4321,50.4698,66830.0
2021-08-17 12:20:00,53.55,53.6,53.54,53.57,18150.0,50.4698,50.5169,50.4604,50.4886,18150.0
2021-08-17 12:25:00,53.57,53.6,53.56,53.6,47575.0,50.4886,50.5169,50.4792,50.5169,47575.0
2021-08-17 12:30:00,53.58,53.58,53.48,53.49,22950.0,50.4981,50.4981,50.4038,50.4132,22950.0
2021-08-17 12:35:00,53.49,53.49,53.42,53.43,39455.0,50.4132,50.4132,50.3473,50.3567,39455.0
2021-08-17 12:40:00,53.43,53.43,53.4,53.4,39185.0,50.3567,50.3567,50.3284,50.3284,39185.0
2021-08-17 12:45:00,53.41,53.41,53.3,53.3,60820.0,50.3378,50.3378,50.2342,50.2342,60820.0
2021-08-17 12:50:00,53.31,53.34,53.27,53.28,83825.0,50.2436,50.2719,50.2059,50.2153,83825.0
2021-08-17 12:55:00,53.25,53.27,53.22,53.23,50240.0,50.187,50.2059,50.1588,50.1682,50240.0
2021-08-17 13:00:00,53.23,53.31,53.23,53.3,58855.0,50.1682,50.2436,50.1682,50.2342,58855.0
2021-08-17 13:05:00,53.28,53.41,53.27,53.41,19340.0,50.2153,50.3378,50.2059,50.3378,19340.0
2021-08-17 13:10:00,53.4,53.45,53.39,53.44,8925.0,50.3284,50.3755,50.319,50.3661,8925.0
2021-08-17 13:15:00,53.45,53.46,53.43,53.44,16795.0,50.3755,50.385,50.3567,50.3661,16795.0
2021-08-17 13:20:00,53.45,53.46,53.41,53.42,16645.0,50.3755,50.385,50.3378,50.3473,16645.0
2021-08-17 13:25:00,53.43,53.5,53.43,53.49,11875.0,50.3567,50.4227,50.3567,50.4132,11875.0
2021-08-17 13:30:00,53.51,53.51,53.46,53.48,44460.0,50.4321,50.4321,50.385,50.4038,44460.0
2021-08-17 13:35:00,53.46,53.46,53.43,53.43,29505.0,50.385,50.385,50.3567,50.3567,29505.0
2021-08-17 13:40:00,53.42,53.43,53.39,53.41,12030.0,50.3473,50.3567,50.319,50.3378,12030.0
2021-08-17 13:45:00,53.4,53.4,53.37,53.37,12340.0,50.3284,50.3284,50.3001,50.3001,12340.0
2021-08-17 13:50:00,53.39,53.46,53.39,53.44,20520.0,50.319,50.385,50.319,50.3661,20520.0
2021-08-17 13:55:00,53.42,53.52,53.42,53.52,12000.0,50.3473,50.4415,50.3473,50.4415,12000.0
2021-08-17 14:00:00,53.52,53.58,53.51,53.55,50525.0,50.4415,50.4981,50.4321,50.4698,50525.0
2021-08-17 14:05:00,53.57,53.58,53.56,53.57,16210.0,50.4886,50.4981,50.4792,50.4886,16210.0
2021-08-17 14:10:00,53.57,53.6,53.57,53.58,8905.0,50.4886,50.5169,50.4886,50.4981,8905.0
2021-08-17 14:15:00,53.59,53.61,53.58,53.59,24350.0,50.5075,50.5263,50.4981,50.5075,24350.0
2021-08-17 14:20:00,53.6,53.6,53.53,53.56,52270.0,50.5169,50.5169,50.4509,50.4792,52270.0
2021-08-17 14:25:00,53.55,53.55,53.49,53.5,42210.0,50.4698,50.4698,50.4132,50.4227,42210.0
2021-08-17 14:30:00,53.5,53.51,53.47,53.47,57715.0,50.4227,50.4321,50.3944,50.3944,57715.0
2021-08-17 14:35:00,53.44,53.45,53.43,53.45,60280.0,50.3661,50.3755,50.3567,50.3755,60280.0
2021-08-17 14:40:00,53.44,53.49,53.43,53.49,32695.0,50.3661,50.4132,50.3567,50.4132,32695.0
2021-08-17 14:45:00,53.5,53.58,53.47,53.57,31050.0,50.4227,50.4981,50.3944,50.4886,31050.0
2021-08-17 14:50:00,53.58,53.61,53.57,53.57,27950.0,50.4981,50.5263,50.4886,50.4886,27950.0
2021-08-17 14:55:00,53.58,53.7,53.57,53.69,25515.0,50.4981,50.6112,50.4886,50.6017,25515.0
2021-08-17 15:00:00,53.68,53.71,53.67,53.7,32845.0,50.5923,50.6206,50.5829,50.6112,32845.0
2021-08-17 15:05:00,53.69,53.74,53.67,53.73,56680.0,50.6017,50.6489,50.5829,50.6394,56680.0
2021-08-17 15:10:00,53.73,53.75,53.7,53.71,74560.0,50.6394,50.6583,50.6112,50.6206,74560.0
2021-08-17 15:15:00,53.7,53.72,53.67,53.7,74825.0,50.6112,50.63,50.5829,50.6112,74825.0
2021-08-17 15:20:00,53.7,53.72,53.67,53.67,66795.0,50.6112,50.63,50.5829,50.5829,66795.0
2021-08-17 15:25:00,53.68,53.72,53.67,53.72,31070.0,50.5923,50.63,50.5829,50.63,31070.0
2021-08-17 15:30:00,53.72,53.75,53.7,53.7,98795.0,50.63,50.6583,50.6112,50.6112,98795.0
2021-08-17 15:35:00,53.7,53.74,53.66,53.67,47475.0,50.6112,50.6489,50.5735,50.5829,47475.0
2021-08-17 15:40:00,53.66,53.67,53.62,53.67,59575.0,50.5735,50.5829,50.5358,50.5829,59575.0
2021-08-17 15:45:00,53.67,53.71,53.63,53.66,20460.0,50.5829,50.6206,50.5452,50.5735,20460.0
2021-08-17 15:50:00,53.67,53.79,53.67,53.74,106600.0,50.5829,50.696,50.5829,50.6489,106600.0
2021-08-17 15:55:00,53.75,53.8,53.75,53.76,160625.0,50.6583,50.7054,50.6583,50.6677,160625.0
2021-08-18 09:30:00,53.7,53.7,53.54,53.59,356335.0,50.6112,50.6112,50.4604,50.5075,356335.0
2021-08-18 09:35:00,53.59,53.7,53.59,53.6,79175.0,50.5075,50.6112,50.5075,50.5169,79175.0
2021-08-18 09:40:00,53.58,53.7,53.57,53.69,101075.0,50.4981,50.6112,50.4886,50.6017,101075.0
2021-08-18 09:45:00,53.66,53.66,53.53,53.53,84760.0,50.5735,50.5735,50.4509,50.4509,84760.0
2021-08-18 09:50:00,53.51,53.66,53.46,53.66,42975.0,50.4321,50.5735,50.385,50.5735,42975.0
2021-08-18 09:55:00,53.65,53.77,53.65,53.77,46775.0,50.564,50.6771,50.564,50.6771,46775.0
2021-08-18 10:00:00,53.78,53.81,53.75,53.78,110840.0,50.6866,50.7148,50.6583,50.6866,110840.0
2021-08-18 10:05:00,53.77,53.81,53.74,53.75,51720.0,50.6771,50.7148,50.6489,50.6583,51720.0
2021-08-18 10:10:00,53.76,53.8,53.75,53.78,32595.0,50.6677,50.7054,50.6583,50.6866,32595.0
2021-08-18 10:15:00,53.78,53.86,53.77,53.86,31235.0,50.6866,50.762,50.6771,50.762,31235.0
2021-08-18 10:20:00,53.86,53.9,53.86,53.87,11175.0,50.762,50.7997,50.762,50.7714,11175.0
2021-08-18 10:25:00,53.87,53.88,53.84,53.85,36335.0,50.7714,50.7808,50.7431,50.7525,36335.0
2021-08-18 10:30:00,53.87,53.94,53.85,53.93,60900.0,50.7714,50.8374,50.7525,50.8279,60900.0
2021-08-18 10:35:00,53.94,53.97,53.88,53.93,28755.0,50.8374,50.8656,50.7808,50.8279,28755.0
2021-08-18 10:40:00,53.9,53.93,53.9,53.9,30115.0,50.7997,50.8279,50.7997,50.7997,30115.0
2021-08-18 10:45:00,53.89,53.94,53.88,53.92,25230.0,50.7902,50.8374,50.7808,50.8185,25230.0
2021-08-18 10:50:00,53.93,53.99,53.9,53.9,21220.0,50.8279,50.8845,50.7997,50.7997,21220.0
2021-08-18 10:55:00,53.9,53.92,53.87,53.88,54135.0,50.7997,50.8185,50.7714,50.7808,54135.0
2021-08-18 11:00:00,53.89,53.91,53.85,53.89,19765.0,50.7902,50.8091,50.7525,50.7902,19765.0
2021-08-18 11:05:00,53.89,53.9,53.87,53.88,15410.0,50.7902,50.7997,50.7714,50.7808,15410.0
2021-08-18 11:10:00,53.89,53.91,53.84,53.84,16855.0,50.7902,50.8091,50.7431,50.7431,16855.0
2021-08-18 11:15:00,53.81,53.83,53.79,53.81,28375.0,50.7148,50.7337,50.696,50.7148,28375.0
2021-08-18 11:20:00,53.82,53.87,53.82,53.87,21405.0,50.7243,50.7714,50.7243,50.7714,21405.0
2021-08-18 11:25:00,53.86,53.86,53.84,53.85,24185.0,50.762,50.762,50.7431,50.7525,24185.0
2021-08-18 11:30:00,53.86,53.86,53.81,53.81,13820.0,50.762,50.762,50.7148,50.7148,13820.0
2021-08-18 11:35:00,53.86,53.88,53.83,53.86,62805.0,50.762,50.7808,50.7337,50.762,62805.0
2021-08-18 11:40:00,53.86,53.86,53.84,53.85,5275.0,50.762,50.762,50.7431,50.7525,5275.0
2021-08-18 11:45:00,53.86,53.87,53.78,53.78,16420.0,50.762,50.7714,50.6866,50.6866,16420.0
2021-08-18 11:50:00,53.79,53.84,53.78,53.84,30020.0,50.696,50.7431,50.6866,50.7431,30020.0
2021-08-18 11:55:00,53.8,53.85,53.8,53.82,10935.0,50.7054,50.7525,50.7054,50.7243,10935.0
2021-08-18 12:00:00,53.81,53.87,53.81,53.86,34995.0,50.7148,50.7714,50.7148,50.762,34995.0
2021-08-18 12:05:00,53.86,53.86,53.85,53.85,9890.0,50.762,50.762,50.7525,50.7525,9890.0
2021-08-18 12:10:00,53.84,53.84,53.8,53.8,12195.0,50.7431,50.7431,50.7054,50.7054,12195.0
2021-08-18 12:15:00,53.81,53.82,53.75,53.76,18005.0,50.7148,50.7243,50.6583,50.6677,18005.0
2021-08-18 12:20:00,53.75,53.76,53.73,53.74,6560.0,50.6583,50.6677,50.6394,50.6489,6560.0
2021-08-18 12:25:00,53.71,53.75,53.7,53.72,9760.0,50.6206,50.6583,50.6112,50.63,9760.0
2021-08-18 12:30:00,53.72,53.73,53.71,53.73,11425.0,50.63,50.6394,50.6206,50.6394,11425.0
2021-08-18 12:35:00,53.72,53.75,53.71,53.74,30640.0,50.63,50.6583,50.6206,50.6489,30640.0
2021-08-18 12:40:00,53.73,53.75,53.73,53.73,15475.0,50.6394,50.6583,50.6394,50.6394,15475.0
2021-08-18 12:45:00,53.74,53.77,53.74,53.77,12780.0,50.6489,50.6771,50.6489,50.6771,12780.0
2021-08-18 12:50:00,53.76,53.81,53.76,53.81,23865.0,50.6677,50.7148,50.6677,50.7148,23865.0
2021-08-18 12:55:00,53.79,53.79,53.76,53.78,11855.0,50.696,50.696,50.6677,50.6866,11855.0
2021-08-18 13:00:00,53.78,53.78,53.75,53.75,12035.0,50.6866,50.6866,50.6583,50.6583,12035.0
2021-08-18 13:05:00,53.76,53.81,53.76,53.8,10085.0,50.6677,50.7148,50.6677,50.7054,10085.0
2021-08-18 13:10:00,53.82,53.82,53.8,53.8,12070.0,50.7243,50.7243,50.7054,50.7054,12070.0
2021-08-18 13:15:00,53.79,53.8,53.78,53.8,5230.0,50.696,50.7054,50.6866,50.7054,5230.0
2021-08-18 13:20:00,53.8,53.82,53.8,53.81,8805.0,50.7054,50.7243,50.7054,50.7148,8805.0
2021-08-18 13:25:00,53.8,53.81,53.79,53.8,12190.0,50.7054,50.7148,50.696,50.7054,12190.0
2021-08-18 13:30:00,53.81,53.82,53.8,53.82,21835.0,50.7148,50.7243,50.7054,50.7243,21835.0
2021-08-18 13:35:00,53.83,53.83,53.82,53.83,24050.0,50.7337,50.7337,50.7243,50.7337,24050.0
2021-08-18 13:40:00,53.84,53.84,53.83,53.84,17670.0,50.7431,50.7431,50.7337,50.7431,17670.0
2021-08-18 13:45:00,53.85,53.86,53.84,53.84,12825.0,50.7525,50.762,50.7431,50.7431,12825.0
2021-08-18 13:50:00,53.84,53.86,53.84,53.86,14590.0,50.7431,50.762,50.7431,50.762,14590.0
2021-08-18 13:55:00,53.86,53.86,53.84,53.84,18365.0,50.762,50.762,50.7431,50.7431,18365.0
2021-08-18 14:00:00,53.84,53.92,53.84,53.92,34430.0,50.7431,50.8185,50.7431,50.8185,34430.0
2021-08-18 14:05:00,53.92,53.92,53.88,53.88,11120.0,50.8185,50.8185,50.7808,50.7808,11120.0
2021-08-18 14:10:00,53.89,53.91,53.64,53.69,61025.0,50.7902,50.8091,50.5546,50.6017,61025.0
2021-08-18 14:15:00,53.71,53.71,53.6,53.67,14560.0,50.6206,50.6206,50.5169,50.5829,14560.0
2021-08-18 14:20:00,53.67,53.73,53.63,53.73,20650.0,50.5829,50.6394,50.5452,50.6394,20650.0
2021-08-18 14:25:00,53.75,53.83,53.74,53.83,8370.0,50.6583,50.7337,50.6489,50.7337,8370.0
2021-08-18 14:30:00,53.81,53.87,53.81,53.86,50805.0,50.7148,50.7714,50.7148,50.762,50805.0
2021-08-18 14:35:00,53.87,53.88,53.83,53.83,13430.0,50.7714,50.7808,50.7337,50.7337,13430.0
2021-08-18 14:40:00,53.84,53.84,53.81,53.82,18310.0,50.7431,50.7431,50.7148,50.7243,18310.0
2021-08-18 14:45:00,53.79,53.8,53.76,53.79,21840.0,50.696,50.7054,50.6677,50.696,21840.0
2021-08-18 14:50:00,53.78,53.79,53.74,53.75,7030.0,50.6866,50.696,50.6489,50.6583,7030.0
2021-08-18 14:55:00,53.76,53.79,53.76,53.79,31230.0,50.6677,50.696,50.6677,50.696,31230.0
2021-08-18 15:00:00,53.77,53.77,53.7,53.72,12910.0,50.6771,50.6771,50.6112,50.63,12910.0
2021-08-18 15:05:00,53.72,53.74,53.71,53.72,9755.0,50.63,50.6489,50.6206,50.63,9755.0
2021-08-18 15:10:00,53.7,53.76,53.69,53.71,23005.0,50.6112,50.6677,50.6017,50.6206,23005.0
2021-08-18 15:15:00,53.7,53.75,53.7,53.73,9580.0,50.6112,50.6583,50.6112,50.6394,9580.0
2021-08-18 15:20:00,53.73,53.75,53.68,53.68,27490.0,50.6394,50.6583,50.5923,50.5923,27490.0
2021-08-18 15:25:00,53.69,53.69,53.57,53.58,46400.0,50.6017,50.6017,50.4886,50.4981,46400.0
2021-08-18 15:30:00,53.57,53.58,53.49,53.51,53950.0,50.4886,50.4981,50.4132,50.4321,53950.0
2021-08-18 15:35:00,53.5,53.52,53.47,53.5,239195.0,50.4227,50.4415,50.3944,50.4227,239195.0
2021-08-18 15:40:00,53.51,53.56,53.51,53.54,69230.0,50.4321,50.4792,50.4321,50.4604,69230.0
2021-08-18 15:45:00,53.55,53.57,53.4,53.4,69380.0,50.4698,50.4886,50.3284,50.3284,69380.0
2021-08-18 15:50:00,53.38,53.39,53.33,53.37,70190.0,50.3096,50.319,50.2624,50.3001,70190.0
2021-08-18 15:55:00,53.35,53.35,53.24,53.26,89060.0,50.2813,50.2813,50.1776,50.1965,89060.0
2021-08-19 09:30:00,52.78,52.92,52.71,52.91,205725.0,49.7441,49.876,49.6781,49.8666,205725.0
2021-08-19 09:35:00,52.87,52.92,52.79,52.87,143715.0,49.8289,49.876,49.7535,49.8289,143715.0
2021-08-19 09:40:00,52.87,52.91,52.77,52.86,155885.0,49.8289,49.8666,49.7347,49.8195,155885.0
2021-08-19 09:45:00,52.86,53.07,52.83,52.93,134195.0,49.8195,50.0174,49.7912,49.8855,134195.0
2021-08-19 09:50:00,52.93,53.07,52.92,53.05,151220.0,49.8855,50.0174,49.876,49.9985,151220.0
2021-08-19 09:55:00,53.06,53.06,52.99,53.02,117940.0,50.008,50.008,49.942,49.9703,117940.0
2021-08-19 10:00:00,53.02,53.16,52.95,53.14,190065.0,49.9703,50.1022,49.9043,50.0834,190065.0
2021-08-19 10:05:00,53.15,53.19,53.12,53.16,43520.0,50.0928,50.1305,50.0645,50.1022,43520.0
2021-08-19 10:10:00,53.17,53.17,53.08,53.1,34060.0,50.1116,50.1116,50.0268,50.0457,34060.0
2021-08-19 10:15:00,53.13,53.22,53.09,53.17,44290.0,50.0739,50.1588,50.0362,50.1116,44290.0
2021-08-19 10:20:00,53.16,53.17,53.02,53.02,24015.0,50.1022,50.1116,49.9703,49.9703,24015.0
2021-08-19 10:25:00,53.03,53.03,52.99,53.02,5535.0,49.9797,49.9797,49.942,49.9703,5535.0
2021-08-19 10:30:00,53.01,53.01,52.88,52.89,21720.0,49.9608,49.9608,49.8383,49.8478,21720.0
2021-08-19 10:35:00,52.87,52.88,52.79,52.81,72720.0,49.8289,49.8383,49.7535,49.7724,72720.0
2021-08-19 10:40:00,52.79,52.81,52.72,52.73,72885.0,49.7535,49.7724,49.6875,49.697,72885.0
2021-08-19 10:45:00,52.73,52.75,52.68,52.68,40380.0,49.697,49.7158,49.6498,49.6498,40380.0
2021-08-19 10:50:00,52.68,52.81,52.68,52.79,55155.0,49.6498,49.7724,49.6498,49.7535,55155.0
2021-08-19 10:55:00,52.8,52.91,52.78,52.91,103300.0,49.7629,49.8666,49.7441,49.8666,103300.0
2021-08-19 11:00:00,52.91,52.91,52.78,52.83,146580.0,49.8666,49.8666,49.7441,49.7912,146580.0
2021-08-19 11:05:00,52.85,52.86,52.75,52.75,46030.0,49.8101,49.8195,49.7158,49.7158,46030.0
2021-08-19 11:10:00,52.75,52.8,52.72,52.78,54835.0,49.7158,49.7629,49.6875,49.7441,54835.0
2021-08-19 11:15:00,52.77,52.79,52.7,52.79,50675.0,49.7347,49.7535,49.6687,49.7535,50675.0
2021-08-19 11:20:00,52.8,52.81,52.75,52.77,23155.0,49.7629,49.7724,49.7158,49.7347,23155.0
2021-08-19 11:25:00,52.77,52.77,52.65,52.67,17710.0,49.7347,49.7347,49.6216,49.6404,17710.0
2021-08-19 11:30:00,52.7,52.78,52.66,52.78,88495.0,49.6687,49.7441,49.631,49.7441,88495.0
2021-08-19 11:35:00,52.7,52.74,52.67,52.69,112320.0,49.6687,49.7064,49.6404,49.6593,112320.0
2021-08-19 11:40:00,52.69,52.81,52.69,52.8,35320.0,49.6593,49.7724,49.6593,49.7629,35320.0
2021-08-19 11:45:00,52.81,52.93,52.81,52.93,88910.0,49.7724,49.8855,49.7724,49.8855,88910.0
2021-08-19 11:50:00,52.94,52.96,52.93,52.93,24855.0,49.8949,49.9137,49.8855,49.8855,24855.0
2021-08-19 11:55:00,52.95,52.99,52.94,52.97,45330.0,49.9043,49.942,49.8949,49.9232,45330.0
2021-08-19 12:00:00,52.96,52.99,52.94,52.94,48860.0,49.9137,49.942,49.8949,49.8949,48860.0
2021-08-19 12:05:00,52.96,52.96,52.83,52.84,16280.0,49.9137,49.9137,49.7912,49.8006,16280.0
2021-08-19 12:10:00,52.81,52.94,52.81,52.87,42060.0,49.7724,49.8949,49.7724,49.8289,42060.0
2021-08-19 12:15:00,52.87,52.87,52.85,52.86,10185.0,49.8289,49.8289,49.8101,49.8195,10185.0
2021-08-19 12:20:00,52.86,52.9,52.85,52.87,85650.0,49.8195,49.8572,49.8101,49.8289,85650.0
2021-08-19 12:25:00,52.88,52.92,52.88,52.9,35675.0,49.8383,49.876,49.8383,49.8572,35675.0
2021-08-19 12:30:00,52.9,52.93,52.87,52.89,38200.0,49.8572,49.8855,49.8289,49.8478,38200.0
2021-08-19 12:35:00,52.89,52.96,52.87,52.96,31520.0,49.8478,49.9137,49.8289,49.9137,31520.0
2021-08-19 12:40:00,52.95,52.97,52.92,52.92,21855.0,49.9043,49.9232,49.876,49.876,21855.0
2021-08-19 12:45:00,52.91,52.92,52.9,52.91,7965.0,49.8666,49.876,49.8572,49.8666,7965.0
2021-08-19 12:50:00,52.91,52.94,52.89,52.94,13995.0,49.8666,49.8949,49.8478,49.8949,13995.0
2021-08-19 12:55:00,52.94,53.0,52.94,52.99,20095.0,49.8949,49.9514,49.8949,49.942,20095.0
2021-08-19 13:00:00,52.95,52.95,52.88,52.88,17255.0,49.9043,49.9043,49.8383,49.8383,17255.0
2021-08-19 13:05:00,52.84,52.84,52.79,52.81,49720.0,49.8006,49.8006,49.7535,49.7724,49720.0
2021-08-19 13:10:00,52.82,52.85,52.8,52.84,31380.0,49.7818,49.8101,49.7629,49.8006,31380.0
2021-08-19 13:15:00,52.84,52.85,52.81,52.82,10650.0,49.8006,49.8101,49.7724,49.7818,10650.0
2021-08-19 13:20:00,52.82,52.84,52.8,52.81,25195.0,49.7818,49.8006,49.7629,49.7724,25195.0
2021-08-19 13:25:00,52.81,52.81,52.76,52.76,18960.0,49.7724,49.7724,49.7252,49.7252,18960.0
2021-08-19 13:30:00,52.74,52.74,52.7,52.74,16225.0,49.7064,49.7064,49.6687,49.7064,16225.0
2021-08-19 13:35:00,52.72,52.76,52.71,52.76,18750.0,49.6875,49.7252,49.6781,49.7252,18750.0
2021-08-19 13:40:00,52.76,52.86,52.76,52.81,16530.0,49.7252,49.8195,49.7252,49.7724,16530.0
2021-08-19 13:45:00,52.78,52.79,52.75,52.78,36980.0,49.7441,49.7535,49.7158,49.7441,36980.0
2021-08-19 13:50:00,52.79,52.79,52.77,52.77,17975.0,49.7535,49.7535,49.7347,49.7347,17975.0
2021-08-19 13:55:00,52.76,52.76,52.67,52.67,13930.0,49.7252,49.7252,49.6404,49.6404,13930.0
2021-08-19 14:00:00,52.67,52.73,52.64,52.65,39995.0,49.6404,49.697,49.6121,49.6216,39995.0
2021-08-19 14:05:00,52.65,52.7,52.63,52.68,89340.0,49.6216,49.6687,49.6027,49.6498,89340.0
2021-08-19 14:10:00,52.67,52.7,52.63,52.67,24405.0,49.6404,49.6687,49.6027,49.6404,24405.0
2021-08-19 14:15:00,52.68,52.68,52.64,52.68,20980.0,49.6498,49.6498,49.6121,49.6498,20980.0
2021-08-19 14:20:00,52.67,52.73,52.67,52.72,9085.0,49.6404,49.697,49.6404,49.6875,9085.0
2021-08-19 14:25:00,52.73,52.77,52.59,52.6,29075.0,49.697,49.7347,49.565,49.5744,29075.0
2021-08-19 14:30:00,52.59,52.65,52.5,52.64,66315.0,49.565,49.6216,49.4802,49.6121,66315.0
2021-08-19 14:35:00,52.65,52.73,52.65,52.7,53020.0,49.6216,49.697,49.6216,49.6687,53020.0
2021-08-19 14:40:00,52.67,52.71,52.64,52.69,30040.0,49.6404,49.6781,49.6121,49.6593,30040.0
2021-08-19 14:45:00,52.68,52.69,52.64,52.67,15990.0,49.6498,49.6593,49.6121,49.6404,15990.0
2021-08-19 14:50:00,52.64,52.77,52.6,52.76,31190.0,49.6121,49.7347,49.5744,49.7252,31190.0
2021-08-19 14:55:00,52.76,52.76,52.73,52.75,9380.0,49.7252,49.7252,49.697,49.7158,9380.0
2021-08-19 15:00:00,52.76,52.85,52.76,52.84,41940.0,49.7252,49.8101,49.7252,49.8006,41940.0
2021-08-19 15:05:00,52.84,52.85,52.81,52.84,56580.0,49.8006,49.8101,49.7724,49.8006,56580.0
2021-08-19 15:10:00,52.83,52.84,52.79,52.79,25115.0,49.7912,49.8006,49.7535,49.7535,25115.0
2021-08-19 15:15:00,52.81,52.84,52.79,52.83,17335.0,49.7724,49.8006,49.7535,49.7912,17335.0
2021-08-19 15:20:00,52.84,52.89,52.82,52.88,36630.0,49.8006,49.8478,49.7818,49.8383,36630.0
2021-08-19 15:25:00,52.89,52.94,52.88,52.94,16200.0,49.8478,49.8949,49.8383,49.8949,16200.0
2021-08-19 15:30:00,52.93,52.93,52.87,52.92,25350.0,49.8855,49.8855,49.8289,49.876,25350.0
2021-08-19 15:35:00,52.92,52.93,52.85,52.85,41640.0,49.876,49.8855,49.8101,49.8101,41640.0
2021-08-19 15:40:00,52.84,52.85,52.77,52.82,26235.0,49.8006,49.8101,49.7347,49.7818,26235.0
2021-08-19 15:45:00,52.8,52.8,52.76,52.77,42600.0,49.7629,49.7629,49.7252,49.7347,42600.0
2021-08-19 15:50:00,52.78,52.86,52.78,52.79,179370.0,49.7441,49.8195,49.7441,49.7535,179370.0
2021-08-19 15:55:00,52.8,52.83,52.75,52.81,151315.0,49.7629,49.7912,49.7158,49.7724,151315.0
2021-08-20 09:30:00,52.83,52.89,52.74,52.89,221100.0,49.7912,49.8478,49.7064,49.8478,221100.0
2021-08-20 09:35:00,52.91,53.0,52.9,52.93,57965.0,49.8666,49.9514,49.8572,49.8855,57965.0
2021-08-20 09:40:00,52.97,52.97,52.82,52.95,64165.0,49.9232,49.9232,49.7818,49.9043,64165.0
2021-08-20 09:45:00,52.98,53.07,52.98,53.06,97755.0,49.9326,50.0174,49.9326,50.008,97755.0
2021-08-20 09:50:00,53.02,53.02,52.93,52.94,117280.0,49.9703,49.9703,49.8855,49.8949,117280.0
2021-08-20 09:55:00,52.91,53.03,52.91,52.96,208640.0,49.8666,49.9797,49.8666,49.9137,208640.0
2021-08-20 10:00:00,52.96,53.06,52.93,53.05,75560.0,49.9137,50.008,49.8855,49.9985,75560.0
2021-08-20 10:05:00,53.03,53.04,52.98,52.99,81320.0,49.9797,49.9891,49.9326,49.942,81320.0
2021-08-20 10:10:00,52.99,53.0,52.91,52.92,79240.0,49.942,49.9514,49.8666,49.876,79240.0
2021-08-20 10:15:00,52.92,53.0,52.87,52.99,66750.0,49.876,49.9514,49.8289,49.942,66750.0
2021-08-20 10:20:00,52.99,53.05,52.97,52.98,77965.0,49.942,49.9985,49.9232,49.9326,77965.0
2021-08-20 10:25:00,52.98,53.0,52.94,52.96,104685.0,49.9326,49.9514,49.8949,49.9137,104685.0
2021-08-20 10:30:00,52.96,53.05,52.96,53.02,48680.0,49.9137,49.9985,49.9137,49.9703,48680.0
2021-08-20 10:35:00,53.02,53.08,52.99,53.02,137585.0,49.9703,50.0268,49.942,49.9703,137585.0
2021-08-20 10:40:00,53.03,53.04,52.98,52.98,63035.0,49.9797,49.9891,49.9326,49.9326,63035.0
2021-08-20 10:45:00,52.99,53.04,52.99,53.04,42410.0,49.942,49.9891,49.942,49.9891,42410.0
2021-08-20 10:50:00,53.04,53.07,53.03,53.06,50705.0,49.9891,50.0174,49.9797,50.008,50705.0
2021-08-20 10:55:00,53.07,53.07,53.01,53.01,7400.0,50.0174,50.0174,49.9608,49.9608,7400.0
2021-08-20 11:00:00,53.01,53.04,53.0,53.03,26230.0,49.9608,49.9891,49.9514,49.9797,26230.0
2021-08-20 11:05:00,53.01,53.08,53.0,53.07,29005.0,49.9608,50.0268,49.9514,50.0174,29005.0
2021-08-20 11:10:00,53.07,53.12,53.07,53.11,69685.0,50.0174,50.0645,50.0174,50.0551,69685.0
2021-08-20 11:15:00,53.13,53.18,53.13,53.16,87530.0,50.0739,50.1211,50.0739,50.1022,87530.0
2021-08-20 11:20:00,53.17,53.2,53.17,53.18,17720.0,50.1116,50.1399,50.1116,50.1211,17720.0
2021-08-20 11:25:00,53.2,53.2,53.14,53.15,50290.0,50.1399,50.1399,50.0834,50.0928,50290.0
2021-08-20 11:30:00,53.14,53.21,53.14,53.21,64955.0,50.0834,50.1493,50.0834,50.1493,64955.0
2021-08-20 11:35:00,53.21,53.21,53.19,53.21,10375.0,50.1493,50.1493,50.1305,50.1493,10375.0
2021-08-20 11:40:00,53.23,53.24,53.2,53.24,14785.0,50.1682,50.1776,50.1399,50.1776,14785.0
2021-08-20 11:45:00,53.23,53.23,53.2,53.2,24895.0,50.1682,50.1682,50.1399,50.1399,24895.0
2021-08-20 11:50:00,53.2,53.22,53.19,53.19,29145.0,50.1399,50.1588,50.1305,50.1305,29145.0
2021-08-20 11:55:00,53.17,53.24,53.16,53.24,15110.0,50.1116,50.1776,50.1022,50.1776,15110.0
2021-08-20 12:00:00,53.24,53.3,53.22,53.3,12660.0,50.1776,50.2342,50.1588,50.2342,12660.0
2021-08-20 12:05:00,53.3,53.31,53.27,53.27,29300.0,50.2342,50.2436,50.2059,50.2059,29300.0
2021-08-20 12:10:00,53.25,53.28,53.24,53.24,12835.0,50.187,50.2153,50.1776,50.1776,12835.0
2021-08-20 12:15:00,53.24,53.25,53.22,53.23,27260.0,50.1776,50.187,50.1588,50.1682,27260.0
2021-08-20 12:20:00,53.24,53.24,53.22,53.24,45175.0,50.1776,50.1776,50.1588,50.1776,45175.0
2021-08-20 12:25:00,53.25,53.34,53.25,53.34,106850.0,50.187,50.2719,50.187,50.2719,106850.0
2021-08-20 12:30:00,53.34,53.37,53.34,53.37,47105.0,50.2719,50.3001,50.2719,50.3001,47105.0
2021-08-20 12:35:00,53.37,53.39,53.37,53.37,60285.0,50.3001,50.319,50.3001,50.3001,60285.0
2021-08-20 12:40:00,53.38,53.42,53.38,53.42,28590.0,50.3096,50.3473,50.3096,50.3473,28590.0
2021-08-20 12:45:00,53.41,53.48,53.41,53.46,33950.0,50.3378,50.4038,50.3378,50.385,33950.0
2021-08-20 12:50:00,53.47,53.48,53.45,53.47,85725.0,50.3944,50.4038,50.3755,50.3944,85725.0
2021-08-20 12:55:00,53.47,53.47,53.42,53.42,56595.0,50.3944,50.3944,50.3473,50.3473,56595.0
2021-08-20 13:00:00,53.42,53.46,53.42,53.44,22250.0,50.3473,50.385,50.3473,50.3661,22250.0
2021-08-20 13:05:00,53.45,53.46,53.44,53.44,22050.0,50.3755,50.385,50.3661,50.3661,22050.0
2021-08-20 13:10:00,53.45,53.46,53.42,53.46,10655.0,50.3755,50.385,50.3473,50.385,10655.0
2021-08-20 13:15:00,53.45,53.47,53.45,53.47,32150.0,50.3755,50.3944,50.3755,50.3944,32150.0
2021-08-20 13:20:00,53.47,53.48,53.44,53.45,14000.0,50.3944,50.4038,50.3661,50.3755,14000.0
2021-08-20 13:25:00,53.43,53.43,53.4,53.4,11180.0,50.3567,50.3567,50.3284,50.3284,11180.0
2021-08-20 13:30:00,53.4,53.41,53.37,53.38,23490.0,50.3284,50.3378,50.3001,50.3096,23490.0
2021-08-20 13:35:00,53.39,53.39,53.35,53.35,8800.0,50.319,50.319,50.2813,50.2813,8800.0
2021-08-20 13:40:00,53.33,53.36,53.33,53.34,36525.0,50.2624,50.2907,50.2624,50.2719,36525.0
2021-08-20 13:45:00,53.35,53.35,53.33,53.34,40430.0,50.2813,50.2813,50.2624,50.2719,40430.0
2021-08-20 13:50:00,53.34,53.4,53.34,53.37,15505.0,50.2719,50.3284,50.2719,50.3001,15505.0
2021-08-20 13:55:00,53.35,53.36,53.32,53.32,60990.0,50.2813,50.2907,50.253,50.253,60990.0
2021-08-20 14:00:00,53.33,53.41,53.33,53.4,42500.0,50.2624,50.3378,50.2624,50.3284,42500.0
2021-08-20 14:05:00,53.42,53.43,53.4,53.42,28650.0,50.3473,50.3567,50.3284,50.3473,28650.0
2021-08-20 14:10:00,53.44,53.44,53.42,53.42,27345.0,50.3661,50.3661,50.3473,50.3473,27345.0
2021-08-20 14:15:00,53.41,53.43,53.41,53.42,22665.0,50.3378,50.3567,50.3378,50.3473,22665.0
2021-08-20 14:20:00,53.4,53.4,53.35,53.37,11730.0,50.3284,50.3284,50.2813,50.3001,11730.0
2021-08-20 14:25:00,53.35,53.37,53.31,53.32,19705.0,50.2813,50.3001,50.2436,50.253,19705.0
2021-08-20 14:30:00,53.33,53.34,53.29,53.29,16315.0,50.2624,50.2719,50.2247,50.2247,16315.0
2021-08-20 14:35:00,53.28,53.32,53.28,53.29,21740.0,50.2153,50.253,50.2153,50.2247,21740.0
2021-08-20 14:40:00,53.29,53.34,53.29,53.29,29860.0,50.2247,50.2719,50.2247,50.2247,29860.0
2021-08-20 14:45:00,53.3,53.31,53.28,53.3,32125.0,50.2342,50.2436,50.2153,50.2342,32125.0
2021-08-20 14:50:00,53.3,53.32,53.3,53.31,26995.0,50.2342,50.253,50.2342,50.2436,26995.0
2021-08-20 14:55:00,53.32,53.33,53.31,53.33,27345.0,50.253,50.2624,50.2436,50.2624,27345.0
2021-08-20 15:00:00,53.33,53.38,53.32,53.34,42775.0,50.2624,50.3096,50.253,50.2719,42775.0
2021-08-20 15:05:00,53.34,53.35,53.31,53.32,32730.0,50.2719,50.2813,50.2436,50.253,32730.0
2021-08-20 15:10:00,53.32,53.35,53.31,53.35,52030.0,50.253,50.2813,50.2436,50.2813,52030.0
2021-08-20 15:15:00,53.36,53.37,53.33,53.33,33690.0,50.2907,50.3001,50.2624,50.2624,33690.0
2021-08-20 15:20:00,53.33,53.38,53.33,53.37,38995.0,50.2624,50.3096,50.2624,50.3001,38995.0
2021-08-20 15:25:00,53.36,53.41,53.36,53.41,62955.0,50.2907,50.3378,50.2907,50.3378,62955.0
2021-08-20 15:30:00,53.41,53.42,53.38,53.42,47925.0,50.3378,50.3473,50.3096,50.3473,47925.0
2021-08-20 15:35:00,53.41,53.42,53.38,53.39,39005.0,50.3378,50.3473,50.3096,50.319,39005.0
2021-08-20 15:40:00,53.4,53.41,53.37,53.41,60200.0,50.3284,50.3378,50.3001,50.3378,60200.0
2021-08-20 15:45:00,53.4,53.45,53.4,53.42,121795.0,50.3284,50.3755,50.3284,50.3473,121795.0
2021-08-20 15:50:00,53.43,53.44,53.42,53.43,51760.0,50.3567,50.3661,50.3473,50.3567,51760.0
2021-08-20 15:55:00,53.43,53.46,53.42,53.45,74405.0,50.3567,50.385,50.3473,50.3755,74405.0
2021-08-23 09:30:00,53.75,53.89,53.75,53.85,269895.0,50.6583,50.7902,50.6583,50.7525,269895.0
2021-08-23 09:35:00,53.87,53.89,53.83,53.87,125940.0,50.7714,50.7902,50.7337,50.7714,125940.0
2021-08-23 09:40:00,53.88,53.93,53.87,53.9,174860.0,50.7808,50.8279,50.7714,50.7997,174860.0
2021-08-23 09:45:00,53.9,53.9,53.85,53.88,46540.0,50.7997,50.7997,50.7525,50.7808,46540.0
2021-08-23 09:50:00,53.87,53.94,53.87,53.88,24120.0,50.7714,50.8374,50.7714,50.7808,24120.0
2021-08-23 09:55:00,53.89,53.9,53.8,53.87,69110.0,50.7902,50.7997,50.7054,50.7714,69110.0
2021-08-23 10:00:00,53.86,53.87,53.75,53.75,28855.0,50.762,50.7714,50.6583,50.6583,28855.0
2021-08-23 10:05:00,53.73,53.77,53.72,53.74,22070.0,50.6394,50.6771,50.63,50.6489,22070.0
2021-08-23 10:10:00,53.75,53.86,53.75,53.86,36065.0,50.6583,50.762,50.6583,50.762,36065.0
2021-08-23 10:15:00,53.88,53.91,53.86,53.87,23170.0,50.7808,50.8091,50.762,50.7714,23170.0
2021-08-23 10:20:00,53.87,53.87,53.81,53.81,25115.0,50.7714,50.7714,50.7148,50.7148,25115.0
2021-08-23 10:25:00,53.83,53.83,53.76,53.77,30320.0,50.7337,50.7337,50.6677,50.6771,30320.0
2021-08-23 10:30:00,53.77,53.77,53.71,53.73,10340.0,50.6771,50.6771,50.6206,50.6394,10340.0
2021-08-23 10:35:00,53.7,53.79,53.7,53.79,25605.0,50.6112,50.696,50.6112,50.696,25605.0
2021-08-23 10:40:00,53.8,53.83,53.75,53.83,9140.0,50.7054,50.7337,50.6583,50.7337,9140.0
2021-08-23 10:45:00,53.84,53.85,53.82,53.83,9995.0,50.7431,50.7525,50.7243,50.7337,9995.0
2021-08-23 10:50:00,53.84,53.86,53.81,53.81,9165.0,50.7431,50.762,50.7148,50.7148,9165.0
2021-08-23 10:55:00,53.82,53.82,53.79,53.79,25260.0,50.7243,50.7243,50.696,50.696,25260.0
2021-08-23 11:00:00,53.79,53.85,53.77,53.85,24425.0,50.696,50.7525,50.6771,50.7525,24425.0
2021-08-23 11:05:00,53.86,53.87,53.84,53.87,21490.0,50.762,50.7714,50.7431,50.7714,21490.0
2021-08-23 11:10:00,53.86,53.86,53.82,53.82,19565.0,50.762,50.762,50.7243,50.7243,19565.0
2021-08-23 11:15:00,53.84,53.84,53.82,53.83,7560.0,50.7431,50.7431,50.7243,50.7337,7560.0
2021-08-23 11:20:00,53.83,53.86,53.83,53.85,3415.0,50.7337,50.762,50.7337,50.7525,3415.0
2021-08-23 11:25:00,53.85,53.86,53.83,53.84,8920.0,50.7525,50.762,50.7337,50.7431,8920.0
2021-08-23 11:30:00,53.83,53.85,53.83,53.83,12065.0,50.7337,50.7525,50.7337,50.7337,12065.0
2021-08-23 11:35:00,53.83,53.84,53.81,53.82,14250.0,50.7337,50.7431,50.7148,50.7243,14250.0
2021-08-23 11:40:00,53.82,53.84,53.81,53.83,31550.0,50.7243,50.7431,50.7148,50.7337,31550.0
2021-08-23 11:45:00,53.82,53.83,53.81,53.82,6835.0,50.7243,50.7337,50.7148,50.7243,6835.0
2021-08-23 11:50:00,53.83,53.84,53.82,53.84,7850.0,50.7337,50.7431,50.7243,50.7431,7850.0
2021-08-23 11:55:00,53.84,53.87,53.84,53.87,34560.0,50.7431,50.7714,50.7431,50.7714,34560.0
2021-08-23 12:00:00,53.88,53.89,53.88,53.88,10710.0,50.7808,50.7902,50.7808,50.7808,10710.0
2021-08-23 12:05:00,53.87,53.91,53.87,53.89,33570.0,50.7714,50.8091,50.7714,50.7902,33570.0
2021-08-23 12:10:00,53.9,53.9,53.88,53.89,30955.0,50.7997,50.7997,50.7808,50.7902,30955.0
2021-08-23 12:15:00,53.88,53.9,53.88,53.9,107175.0,50.7808,50.7997,50.7808,50.7997,107175.0
2021-08-23 12:20:00,53.89,53.89,53.88,53.88,45710.0,50.7902,50.7902,50.7808,50.7808,45710.0
2021-08-23 12:25:00,53.88,53.88,53.87,53.88,5240.0,50.7808,50.7808,50.7714,50.7808,5240.0
2021-08-23 12:30:00,53.89,53.91,53.88,53.9,10365.0,50.7902,50.8091,50.7808,50.7997,10365.0
2021-08-23 12:35:00,53.92,53.93,53.91,53.93,7615.0,50.8185,50.8279,50.8091,50.8279,7615.0
2021-08-23 12:40:00,53.94,53.95,53.93,53.93,5170.0,50.8374,50.8468,50.8279,50.8279,5170.0
2021-08-23 12:45:00,53.94,53.94,53.87,53.87,10740.0,50.8374,50.8374,50.7714,50.7714,10740.0
2021-08-23 12:50:00,53.89,53.92,53.89,53.92,35530.0,50.7902,50.8185,50.7902,50.8185,35530.0
2021-08-23 12:55:00,53.93,53.95,53.92,53.95,9405.0,50.8279,50.8468,50.8185,50.8468,9405.0
2021-08-23 13:00:00,53.96,53.96,53.93,53.93,6745.0,50.8562,50.8562,50.8279,50.8279,6745.0
2021-08-23 13:05:00,53.94,53.98,53.94,53.98,32660.0,50.8374,50.8751,50.8374,50.8751,32660.0
2021-08-23 13:10:00,53.96,53.99,53.96,53.99,3120.0,50.8562,50.8845,50.8562,50.8845,3120.0
2021-08-23 13:15:00,53.99,53.99,53.97,53.97,13575.0,50.8845,50.8845,50.8656,50.8656,13575.0
2021-08-23 13:20:00,53.98,53.98,53.96,53.97,3500.0,50.8751,50.8751,50.8562,50.8656,3500.0
2021-08-23 13:25:00,53.97,53.97,53.94,53.96,25420.0,50.8656,50.8656,50.8374,50.8562,25420.0
2021-08-23 13:30:00,53.96,53.97,53.94,53.97,13535.0,50.8562,50.8656,50.8374,50.8656,13535.0
2021-08-23 13:35:00,53.96,53.96,53.89,53.89,12825.0,50.8562,50.8562,50.7902,50.7902,12825.0
2021-08-23 13:40:00,53.89,53.92,53.89,53.91,39850.0,50.7902,50.8185,50.7902,50.8091,39850.0
2021-08-23 13:45:00,53.92,53.92,53.91,53.92,18510.0,50.8185,50.8185,50.8091,50.8185,18510.0
2021-08-23 13:50:00,53.93,53.93,53.92,53.92,3155.0,50.8279,50.8279,50.8185,50.8185,3155.0
2021-08-23 13:55:00,53.93,53.94,53.93,53.93,10430.0,50.8279,50.8374,50.8279,50.8279,10430.0
2021-08-23 14:00:00,53.93,53.96,53.93,53.96,9435.0,50.8279,50.8562,50.8279,50.8562,9435.0
2021-08-23 14:05:00,53.97,53.97,53.96,53.96,17730.0,50.8656,50.8656,50.8562,50.8562,17730.0
2021-08-23 14:10:00,53.97,53.98,53.95,53.95,7090.0,50.8656,50.8751,50.8468,50.8468,7090.0
2021-08-23 14:15:00,53.94,53.94,53.92,53.94,9170.0,50.8374,50.8374,50.8185,50.8374,9170.0
2021-08-23 14:20:00,53.95,53.95,53.94,53.95,16110.0,50.8468,50.8468,50.8374,50.8468,16110.0
2021-08-23 14:25:00,53.95,53.95,53.92,53.93,32825.0,50.8468,50.8468,50.8185,50.8279,32825.0
2021-08-23 14:30:00,53.93,53.94,53.92,53.93,14410.0,50.8279,50.8374,50.8185,50.8279,14410.0
2021-08-23 14:35:00,53.93,53.95,53.93,53.94,10010.0,50.8279,50.8468,50.8279,50.8374,10010.0
2021-08-23 14:40:00,53.94,53.95,53.93,53.95,42525.0,50.8374,50.8468,50.8279,50.8468,42525.0
2021-08-23 14:45:00,53.96,53.97,53.95,53.96,30685.0,50.8562,50.8656,50.8468,50.8562,30685.0
2021-08-23 14:50:00,53.95,53.96,53.94,53.96,31605.0,50.8468,50.8562,50.8374,50.8562,31605.0
2021-08-23 14:55:00,53.96,53.96,53.95,53.96,7875.0,50.8562,50.8562,50.8468,50.8562,7875.0
2021-08-23 15:00:00,53.96,53.96,53.94,53.95,13995.0,50.8562,50.8562,50.8374,50.8468,13995.0
2021-08-23 15:05:00,53.94,53.95,53.93,53.93,9720.0,50.8374,50.8468,50.8279,50.8279,9720.0
2021-08-23 15:10:00,53.93,53.93,53.9,53.91,40175.0,50.8279,50.8279,50.7997,50.8091,40175.0
2021-08-23 15:15:00,53.91,53.92,53.9,53.92,15040.0,50.8091,50.8185,50.7997,50.8185,15040.0
2021-08-23 15:20:00,53.92,53.95,53.92,53.95,18340.0,50.8185,50.8468,50.8185,50.8468,18340.0
2021-08-23 15:25:00,53.95,53.98,53.94,53.98,16535.0,50.8468,50.8751,50.8374,50.8751,16535.0
2021-08-23 15:30:00,53.98,54.0,53.97,54.0,31255.0,50.8751,50.8939,50.8656,50.8939,31255.0
2021-08-23 15:35:00,53.99,54.0,53.98,53.98,39915.0,50.8845,50.8939,50.8751,50.8751,39915.0
2021-08-23 15:40:00,53.96,53.96,53.93,53.95,31700.0,50.8562,50.8562,50.8279,50.8468,31700.0
2021-08-23 15:45:00,53.94,53.99,53.93,53.98,23560.0,50.8374,50.8845,50.8279,50.8751,23560.0
2021-08-23 15:50:00,53.97,53.98,53.94,53.95,68965.0,50.8656,50.8751,50.8374,50.8468,68965.0
2021-08-23 15:55:00,53.95,53.95,53.9,53.91,141190.0,50.8468,50.8468,50.7997,50.8091,141190.0
2021-08-24 09:30:00,54.1,54.19,54.07,54.18,199390.0,50.9882,51.073,50.9599,51.0636,199390.0
2021-08-24 09:35:00,54.17,54.3,54.14,54.27,137550.0,51.0541,51.1766,51.0259,51.1484,137550.0
2021-08-24 09:40:00,54.3,54.31,54.25,54.26,51950.0,51.1766,51.1861,51.1295,51.1389,51950.0
2021-08-24 09:45:00,54.25,54.3,54.22,54.29,31640.0,51.1295,51.1766,51.1013,51.1672,31640.0
2021-08-24 09:50:00,54.27,54.32,54.25,54.3,22015.0,51.1484,51.1955,51.1295,51.1766,22015.0
2021-08-24 09:55:00,54.3,54.33,54.27,54.3,134045.0,51.1766,51.2049,51.1484,51.1766,134045.0
2021-08-24 10:00:00,54.31,54.31,54.18,54.18,52810.0,51.1861,51.1861,51.0636,51.0636,52810.0
2021-08-24 10:05:00,54.17,54.17,54.1,54.11,107310.0,51.0541,51.0541,50.9882,50.9976,107310.0
2021-08-24 10:10:00,54.12,54.2,54.11,54.2,42745.0,51.007,51.0824,50.9976,51.0824,42745.0
2021-08-24 10:15:00,54.2,54.24,54.17,54.23,40025.0,51.0824,51.1201,51.0541,51.1107,40025.0
2021-08-24 10:20:00,54.24,54.24,54.17,54.17,26195.0,51.1201,51.1201,51.0541,51.0541,26195.0
2021-08-24 10:25:00,54.17,54.24,54.17,54.23,55960.0,51.0541,51.1201,51.0541,51.1107,55960.0
2021-08-24 10:30:00,54.2,54.23,54.2,54.23,10240.0,51.0824,51.1107,51.0824,51.1107,10240.0
2021-08-24 10:35:00,54.24,54.26,54.22,54.25,47860.0,51.1201,51.1389,51.1013,51.1295,47860.0
2021-08-24 10:40:00,54.25,54.26,54.24,54.25,17285.0,51.1295,51.1389,51.1201,51.1295,17285.0
2021-08-24 10:45:00,54.27,54.28,54.26,54.28,53265.0,51.1484,51.1578,51.1389,51.1578,53265.0
2021-08-24 10:50:00,54.29,54.33,54.28,54.31,17605.0,51.1672,51.2049,51.1578,51.1861,17605.0
2021-08-24 10:55:00,54.32,54.34,54.31,54.34,17810.0,51.1955,51.2143,51.1861,51.2143,17810.0
2021-08-24 11:00:00,54.34,54.37,54.33,54.37,30075.0,51.2143,51.2426,51.2049,51.2426,30075.0
2021-08-24 11:05:00,54.38,54.38,54.35,54.35,5170.0,51.252,51.252,51.2238,51.2238,5170.0
2021-08-24 11:10:00,54.37,54.39,54.36,54.39,6440.0,51.2426,51.2615,51.2332,51.2615,6440.0
2021-08-24 11:15:00,54.39,54.4,54.35,54.35,33405.0,51.2615,51.2709,51.2238,51.2238,33405.0
2021-08-24 11:20:00,54.37,54.39,54.37,54.37,6040.0,51.2426,51.2615,51.2426,51.2426,6040.0
2021-08-24 11:25:00,54.37,54.38,54.34,54.35,103505.0,51.2426,51.252,51.2143,51.2238,103505.0
2021-08-24 11:30:00,54.33,54.33,54.3,54.3,77380.0,51.2049,51.2049,51.1766,51.1766,77380.0
2021-08-24 11:35:00,54.3,54.33,54.29,54.3,49120.0,51.1766,51.2049,51.1672,51.1766,49120.0
2021-08-24 11:40:00,54.28,54.33,54.28,54.33,15550.0,51.1578,51.2049,51.1578,51.2049,15550.0
2021-08-24 11:45:00,54.34,54.34,54.32,54.34,9515.0,51.2143,51.2143,51.1955,51.2143,9515.0
2021-08-24 11:50:00,54.33,54.35,54.33,54.33,30685.0,51.2049,51.2238,51.2049,51.2049,30685.0
2021-08-24 11:55:00,54.34,54.34,54.3,54.33,20830.0,51.2143,51.2143,51.1766,51.2049,20830.0
2021-08-24 12:00:00,54.32,54.33,54.3,54.32,4005.0,51.1955,51.2049,51.1766,51.1955,4005.0
2021-08-24 12:05:00,54.33,54.33,54.31,54.33,10630.0,51.2049,51.2049,51.1861,51.2049,10630.0
2021-08-24 12:10:00,54.34,54.34,54.32,54.34,8595.0,51.2143,51.2143,51.1955,51.2143,8595.0
2021-08-24 12:15:00,54.32,54.33,54.31,54.33,44200.0,51.1955,51.2049,51.1861,51.2049,44200.0
2021-08-24 12:20:00,54.33,54.33,54.32,54.33,8795.0,51.2049,51.2049,51.1955,51.2049,8795.0
2021-08-24 12:25:00,54.34,54.34,54.32,54.33,28455.0,51.2143,51.2143,51.1955,51.2049,28455.0
2021-08-24 12:30:00,54.35,54.39,54.34,54.39,77305.0,51.2238,51.2615,51.2143,51.2615,77305.0
2021-08-24 12:35:00,54.4,54.41,54.38,54.39,23205.0,51.2709,51.2803,51.252,51.2615,23205.0
2021-08-24 12:40:00,54.39,54.4,54.38,54.39,10850.0,51.2615,51.2709,51.252,51.2615,10850.0
2021-08-24 12:45:00,54.4,54.4,54.38,54.39,13475.0,51.2709,51.2709,51.252,51.2615,13475.0
2021-08-24 12:50:00,54.38,54.39,54.37,54.39,8350.0,51.252,51.2615,51.2426,51.2615,8350.0
2021-08-24 12:55:00,54.38,54.39,54.38,54.39,5090.0,51.252,51.2615,51.252,51.2615,5090.0
2021-08-24 13:00:00,54.39,54.4,54.38,54.4,13920.0,51.2615,51.2709,51.252,51.2709,13920.0
2021-08-24 13:05:00,54.39,54.4,54.39,54.4,5005.0,51.2615,51.2709,51.2615,51.2709,5005.0
2021-08-24 13:10:00,54.41,54.42,54.4,54.42,11410.0,51.2803,51.2897,51.2709,51.2897,11410.0
2021-08-24 13:15:00,54.42,54.44,54.42,54.43,58550.0,51.2897,51.3086,51.2897,51.2992,58550.0
2021-08-24 13:20:00,54.42,54.43,54.41,54.43,9955.0,51.2897,51.2992,51.2803,51.2992,9955.0
2021-08-24 13:25:00,54.42,54.43,54.4,54.41,28735.0,51.2897,51.2992,51.2709,51.2803,28735.0
2021-08-24 13:30:00,54.42,54.44,54.42,54.43,33930.0,51.2897,51.3086,51.2897,51.2992,33930.0
2021-08-24 13:35:00,54.43,54.44,54.43,54.44,5450.0,51.2992,51.3086,51.2992,51.3086,5450.0
2021-08-24 13:40:00,54.45,54.46,54.45,54.46,11530.0,51.318,51.3274,51.318,51.3274,11530.0
2021-08-24 13:45:00,54.45,54.48,54.45,54.48,8050.0,51.318,51.3463,51.318,51.3463,8050.0
2021-08-24 13:50:00,54.49,54.5,54.47,54.49,17440.0,51.3557,51.3651,51.3369,51.3557,17440.0
2021-08-24 13:55:00,54.5,54.51,54.49,54.5,29690.0,51.3651,51.3746,51.3557,51.3651,29690.0
2021-08-24 14:00:00,54.51,54.52,54.5,54.51,4240.0,51.3746,51.384,51.3651,51.3746,4240.0
2021-08-24 14:05:00,54.5,54.51,54.48,54.51,15550.0,51.3651,51.3746,51.3463,51.3746,15550.0
2021-08-24 14:10:00,54.5,54.51,54.49,54.5,29670.0,51.3651,51.3746,51.3557,51.3651,29670.0
2021-08-24 14:15:00,54.5,54.51,54.47,54.48,50165.0,51.3651,51.3746,51.3369,51.3463,50165.0
2021-08-24 14:20:00,54.47,54.47,54.45,54.46,14525.0,51.3369,51.3369,51.318,51.3274,14525.0
2021-08-24 14:25:00,54.45,54.46,54.44,54.46,36325.0,51.318,51.3274,51.3086,51.3274,36325.0
2021-08-24 14:30:00,54.46,54.48,54.45,54.47,19045.0,51.3274,51.3463,51.318,51.3369,19045.0
2021-08-24 14:35:00,54.47,54.47,54.44,54.44,627155.0,51.3369,51.3369,51.3086,51.3086,627155.0
2021-08-24 14:40:00,54.45,54.48,54.45,54.48,7410.0,51.318,51.3463,51.318,51.3463,7410.0
2021-08-24 14:45:00,54.48,54.53,54.48,54.53,67085.0,51.3463,51.3934,51.3463,51.3934,67085.0
2021-08-24 14:50:00,54.53,54.55,54.53,54.55,35185.0,51.3934,51.4123,51.3934,51.4123,35185.0
2021-08-24 14:55:00,54.55,54.55,54.52,54.54,16195.0,51.4123,51.4123,51.384,51.4028,16195.0
2021-08-24 15:00:00,54.53,54.54,54.49,54.49,17390.0,51.3934,51.4028,51.3557,51.3557,17390.0
2021-08-24 15:05:00,54.49,54.5,54.48,54.49,25370.0,51.3557,51.3651,51.3463,51.3557,25370.0
2021-08-24 15:10:00,54.49,54.51,54.48,54.51,32790.0,51.3557,51.3746,51.3463,51.3746,32790.0
2021-08-24 15:15:00,54.51,54.53,54.51,54.52,37965.0,51.3746,51.3934,51.3746,51.384,37965.0
2021-08-24 15:20:00,54.52,54.52,54.48,54.49,18325.0,51.384,51.384,51.3463,51.3557,18325.0
2021-08-24 15:25:00,54.49,54.52,54.49,54.52,6815.0,51.3557,51.384,51.3557,51.384,6815.0
2021-08-24 15:30:00,54.5,54.51,54.48,54.5,32485.0,51.3651,51.3746,51.3463,51.3651,32485.0
2021-08-24 15:35:00,54.51,54.51,54.48,54.49,50040.0,51.3746,51.3746,51.3463,51.3557,50040.0
2021-08-24 15:40:00,54.47,54.49,54.47,54.47,30550.0,51.3369,51.3557,51.3369,51.3369,30550.0
2021-08-24 15:45:00,54.48,54.48,54.45,54.46,14560.0,51.3463,51.3463,51.318,51.3274,14560.0
2021-08-24 15:50:00,54.45,54.46,54.41,54.42,88255.0,51.318,51.3274,51.2803,51.2897,88255.0
2021-08-24 15:55:00,54.42,54.45,54.42,54.45,130355.0,51.2897,51.318,51.2897,51.318,130355.0
2021-08-25 09:30:00,54.47,54.53,54.38,54.48,337935.0,51.3369,51.3934,51.252,51.3463,337935.0
2021-08-25 09:35:00,54.48,54.53,54.46,54.53,123190.0,51.3463,51.3934,51.3274,51.3934,123190.0
2021-08-25 09:40:00,54.52,54.56,54.49,54.54,84430.0,51.384,51.4217,51.3557,51.4028,84430.0
2021-08-25 09:45:00,54.54,54.6,54.52,54.6,44360.0,51.4028,51.4594,51.384,51.4594,44360.0
2021-08-25 09:50:00,54.6,54.64,54.57,54.63,74740.0,51.4594,51.4971,51.4311,51.4877,74740.0
2021-08-25 09:55:00,54.62,54.67,54.61,54.67,97635.0,51.4782,51.5254,51.4688,51.5254,97635.0
2021-08-25 10:00:00,54.68,54.73,54.66,54.68,60500.0,51.5348,51.5819,51.5159,51.5348,60500.0
2021-08-25 10:05:00,54.67,54.69,54.61,54.67,53775.0,51.5254,51.5442,51.4688,51.5254,53775.0
2021-08-25 10:10:00,54.67,54.69,54.66,54.69,10500.0,51.5254,51.5442,51.5159,51.5442,10500.0
2021-08-25 10:15:00,54.7,54.7,54.65,54.67,12000.0,51.5536,51.5536,51.5065,51.5254,12000.0
2021-08-25 10:20:00,54.67,54.68,54.63,54.67,188595.0,51.5254,51.5348,51.4877,51.5254,188595.0
2021-08-25 10:25:00,54.67,54.73,54.65,54.73,63380.0,51.5254,51.5819,51.5065,51.5819,63380.0
2021-08-25 10:30:00,54.73,54.76,54.72,54.75,170505.0,51.5819,51.6102,51.5725,51.6008,170505.0
2021-08-25 10:35:00,54.76,54.82,54.76,54.81,259070.0,51.6102,51.6667,51.6102,51.6573,259070.0
2021-08-25 10:40:00,54.81,54.85,54.81,54.83,223090.0,51.6573,51.695,51.6573,51.6762,223090.0
2021-08-25 10:45:00,54.83,54.84,54.76,54.77,254305.0,51.6762,51.6856,51.6102,51.6196,254305.0
2021-08-25 10:50:00,54.77,54.81,54.75,54.8,15465.0,51.6196,51.6573,51.6008,51.6479,15465.0
2021-08-25 10:55:00,54.79,54.81,54.79,54.79,11845.0,51.6385,51.6573,51.6385,51.6385,11845.0
2021-08-25 11:00:00,54.81,54.81,54.78,54.81,22050.0,51.6573,51.6573,51.629,51.6573,22050.0
2021-08-25 11:05:00,54.81,54.82,54.77,54.78,8545.0,51.6573,51.6667,51.6196,51.629,8545.0
2021-08-25 11:10:00,54.79,54.83,54.79,54.81,14470.0,51.6385,51.6762,51.6385,51.6573,14470.0
2021-08-25 11:15:00,54.77,54.78,54.77,54.77,2060.0,51.6196,51.629,51.6196,51.6196,2060.0
2021-08-25 11:20:00,54.78,54.83,54.78,54.82,22275.0,51.629,51.6762,51.629,51.6667,22275.0
2021-08-25 11:25:00,54.82,54.84,54.82,54.84,20840.0,51.6667,51.6856,51.6667,51.6856,20840.0
2021-08-25 11:30:00,54.84,54.86,54.83,54.86,6265.0,51.6856,51.7044,51.6762,51.7044,6265.0
2021-08-25 11:35:00,54.87,54.89,54.86,54.89,17275.0,51.7139,51.7327,51.7044,51.7327,17275.0
2021-08-25 11:40:00,54.89,54.9,54.88,54.88,34405.0,51.7327,51.7421,51.7233,51.7233,34405.0
2021-08-25 11:45:00,54.89,54.9,54.87,54.9,42720.0,51.7327,51.7421,51.7139,51.7421,42720.0
2021-08-25 11:50:00,54.9,54.92,54.89,54.92,6710.0,51.7421,51.761,51.7327,51.761,6710.0
2021-08-25 11:55:00,54.9,54.93,54.9,54.93,15555.0,51.7421,51.7704,51.7421,51.7704,15555.0
2021-08-25 12:00:00,54.92,54.95,54.92,54.95,12920.0,51.761,51.7893,51.761,51.7893,12920.0
2021-08-25 12:05:00,54.96,54.96,54.95,54.96,8165.0,51.7987,51.7987,51.7893,51.7987,8165.0
2021-08-25 12:10:00,54.96,54.98,54.96,54.97,8595.0,51.7987,51.8175,51.7987,51.8081,8595.0
2021-08-25 12:15:00,54.96,54.97,54.94,54.97,13960.0,51.7987,51.8081,51.7798,51.8081,13960.0
2021-08-25 12:20:00,54.97,54.99,54.97,54.97,25890.0,51.8081,51.827,51.8081,51.8081,25890.0
2021-08-25 12:25:00,54.97,54.97,54.95,54.95,12785.0,51.8081,51.8081,51.7893,51.7893,12785.0
2021-08-25 12:30:00,54.96,54.96,54.93,54.94,6405.0,51.7987,51.7987,51.7704,51.7798,6405.0
2021-08-25 12:35:00,54.93,54.95,54.92,54.94,17240.0,51.7704,51.7893,51.761,51.7798,17240.0
2021-08-25 12:40:00,54.94,54.94,54.93,54.94,11335.0,51.7798,51.7798,51.7704,51.7798,11335.0
2021-08-25 12:45:00,54.93,54.95,54.92,54.95,10435.0,51.7704,51.7893,51.761,51.7893,10435.0
2021-08-25 12:50:00,54.94,54.96,54.94,54.95,24225.0,51.7798,51.7987,51.7798,51.7893,24225.0
2021-08-25 12:55:00,54.95,54.96,54.93,54.94,39330.0,51.7893,51.7987,51.7704,51.7798,39330.0
2021-08-25 13:00:00,54.94,54.94,54.92,54.92,21455.0,51.7798,51.7798,51.761,51.761,21455.0
2021-08-25 13:05:00,54.93,54.97,54.93,54.97,11920.0,51.7704,51.8081,51.7704,51.8081,11920.0
2021-08-25 13:10:00,54.97,54.97,54.96,54.96,6690.0,51.8081,51.8081,51.7987,51.7987,6690.0
2021-08-25 13:15:00,54.98,55.0,54.98,54.98,7595.0,51.8175,51.8364,51.8175,51.8175,7595.0
2021-08-25 13:20:00,54.98,55.0,54.98,54.99,11790.0,51.8175,51.8364,51.8175,51.827,11790.0
2021-08-25 13:25:00,54.99,55.0,54.99,55.0,63830.0,51.827,51.8364,51.827,51.8364,63830.0
2021-08-25 13:30:00,55.0,55.01,55.0,55.01,7510.0,51.8364,51.8458,51.8364,51.8458,7510.0
2021-08-25 13:35:00,55.02,55.02,54.98,54.99,72190.0,51.8552,51.8552,51.8175,51.827,72190.0
2021-08-25 13:40:00,54.99,55.0,54.99,55.0,10440.0,51.827,51.8364,51.827,51.8364,10440.0
2021-08-25 13:45:00,55.0,55.0,54.96,54.96,93915.0,51.8364,51.8364,51.7987,51.7987,93915.0
2021-08-25 13:50:00,54.95,54.95,54.93,54.94,17375.0,51.7893,51.7893,51.7704,51.7798,17375.0
2021-08-25 13:55:00,54.94,54.95,54.92,54.94,26605.0,51.7798,51.7893,51.761,51.7798,26605.0
2021-08-25 14:00:00,54.94,54.94,54.93,54.94,8025.0,51.7798,51.7798,51.7704,51.7798,8025.0
2021-08-25 14:05:00,54.95,54.98,54.95,54.96,69680.0,51.7893,51.8175,51.7893,51.7987,69680.0
2021-08-25 14:10:00,54.97,54.99,54.96,54.99,10530.0,51.8081,51.827,51.7987,51.827,10530.0
2021-08-25 14:15:00,54.97,54.98,54.96,54.96,18395.0,51.8081,51.8175,51.7987,51.7987,18395.0
2021-08-25 14:20:00,54.97,54.97,54.94,54.96,64135.0,51.8081,51.8081,51.7798,51.7987,64135.0
2021-08-25 14:25:00,54.97,54.99,54.97,54.98,87155.0,51.8081,51.827,51.8081,51.8175,87155.0
2021-08-25 14:30:00,54.97,54.98,54.96,54.96,25045.0,51.8081,51.8175,51.7987,51.7987,25045.0
2021-08-25 14:35:00,54.95,54.95,54.92,54.92,14125.0,51.7893,51.7893,51.761,51.761,14125.0
2021-08-25 14:40:00,54.92,54.93,54.92,54.93,32635.0,51.761,51.7704,51.761,51.7704,32635.0
2021-08-25 14:45:00,54.92,54.92,54.9,54.91,82140.0,51.761,51.761,51.7421,51.7516,82140.0
2021-08-25 14:50:00,54.9,54.92,54.89,54.9,85020.0,51.7421,51.761,51.7327,51.7421,85020.0
2021-08-25 14:55:00,54.9,54.93,54.9,54.93,19785.0,51.7421,51.7704,51.7421,51.7704,19785.0
2021-08-25 15:00:00,54.93,54.93,54.91,54.91,64105.0,51.7704,51.7704,51.7516,51.7516,64105.0
2021-08-25 15:05:00,54.91,54.92,54.9,54.91,36450.0,51.7516,51.761,51.7421,51.7516,36450.0
2021-08-25 15:10:00,54.91,54.92,54.87,54.87,22415.0,51.7516,51.761,51.7139,51.7139,22415.0
2021-08-25 15:15:00,54.87,54.87,54.85,54.86,129395.0,51.7139,51.7139,51.695,51.7044,129395.0
2021-08-25 15:20:00,54.86,54.87,54.84,54.85,36335.0,51.7044,51.7139,51.6856,51.695,36335.0
2021-08-25 15:25:00,54.86,54.89,54.86,54.86,23035.0,51.7044,51.7327,51.7044,51.7044,23035.0
2021-08-25 15:30:00,54.87,54.89,54.87,54.87,28650.0,51.7139,51.7327,51.7139,51.7139,28650.0
2021-08-25 15:35:00,54.87,54.87,54.83,54.83,97365.0,51.7139,51.7139,51.6762,51.6762,97365.0
2021-08-25 15:40:00,54.84,54.86,54.82,54.85,36150.0,51.6856,51.7044,51.6667,51.695,36150.0
2021-08-25 15:45:00,54.85,54.86,54.81,54.81,39155.0,51.695,51.7044,51.6573,51.6573,39155.0
2021-08-25 15:50:00,54.81,54.81,54.77,54.78,78355.0,51.6573,51.6573,51.6196,51.629,78355.0
2021-08-25 15:55:00,54.78,54.8,54.75,54.76,265320.0,51.629,51.6479,51.6008,51.6102,265320.0
2021-08-26 09:30:00,54.73,54.76,54.63,54.74,271535.0,51.5819,51.6102,51.4877,51.5913,271535.0
2021-08-26 09:35:00,54.72,54.74,54.5,54.52,296160.0,51.5725,51.5913,51.3651,51.384,296160.0
2021-08-26 09:40:00,54.52,54.62,54.5,54.57,298545.0,51.384,51.4782,51.3651,51.4311,298545.0
2021-08-26 09:45:00,54.56,54.68,54.53,54.63,245125.0,51.4217,51.5348,51.3934,51.4877,245125.0
2021-08-26 09:50:00,54.63,54.67,54.54,54.67,157665.0,51.4877,51.5254,51.4028,51.5254,157665.0
2021-08-26 09:55:00,54.66,54.7,54.62,54.69,81840.0,51.5159,51.5536,51.4782,51.5442,81840.0
2021-08-26 10:00:00,54.69,54.71,54.66,54.69,123165.0,51.5442,51.5631,51.5159,51.5442,123165.0
2021-08-26 10:05:00,54.69,54.69,54.62,54.65,25240.0,51.5442,51.5442,51.4782,51.5065,25240.0
2021-08-26 10:10:00,54.65,54.71,54.65,54.68,76235.0,51.5065,51.5631,51.5065,51.5348,76235.0
2021-08-26 10:15:00,54.68,54.72,54.68,54.72,44850.0,51.5348,51.5725,51.5348,51.5725,44850.0
2021-08-26 10:20:00,54.72,54.77,54.72,54.74,42465.0,51.5725,51.6196,51.5725,51.5913,42465.0
2021-08-26 10:25:00,54.74,54.74,54.48,54.65,143015.0,51.5913,51.5913,51.3463,51.5065,143015.0
2021-08-26 10:30:00,54.67,54.7,54.57,54.58,73845.0,51.5254,51.5536,51.4311,51.4405,73845.0
2021-08-26 10:35:00,54.59,54.64,54.51,54.54,103570.0,51.45,51.4971,51.3746,51.4028,103570.0
2021-08-26 10:40:00,54.53,54.53,54.4,54.43,81970.0,51.3934,51.3934,51.2709,51.2992,81970.0
2021-08-26 10:45:00,54.44,54.46,54.35,54.35,25030.0,51.3086,51.3274,51.2238,51.2238,25030.0
2021-08-26 10:50:00,54.37,54.38,54.3,54.32,103305.0,51.2426,51.252,51.1766,51.1955,103305.0
2021-08-26 10:55:00,54.32,54.38,54.3,54.36,97060.0,51.1955,51.252,51.1766,51.2332,97060.0
2021-08-26 11:00:00,54.36,54.36,54.26,54.3,94625.0,51.2332,51.2332,51.1389,51.1766,94625.0
2021-08-26 11:05:00,54.3,54.36,54.26,54.36,34795.0,51.1766,51.2332,51.1389,51.2332,34795.0
2021-08-26 11:10:00,54.35,54.43,54.35,54.42,37785.0,51.2238,51.2992,51.2238,51.2897,37785.0
2021-08-26 11:15:00,54.43,54.44,54.41,54.42,41360.0,51.2992,51.3086,51.2803,51.2897,41360.0
2021-08-26 11:20:00,54.47,54.51,54.47,54.48,32730.0,51.3369,51.3746,51.3369,51.3463,32730.0
2021-08-26 11:25:00,54.49,54.52,54.45,54.46,26610.0,51.3557,51.384,51.318,51.3274,26610.0
2021-08-26 11:30:00,54.47,54.48,54.42,54.45,46110.0,51.3369,51.3463,51.2897,51.318,46110.0
2021-08-26 11:35:00,54.46,54.51,54.43,54.51,17905.0,51.3274,51.3746,51.2992,51.3746,17905.0
2021-08-26 11:40:00,54.51,54.54,54.43,54.45,27715.0,51.3746,51.4028,51.2992,51.318,27715.0
2021-08-26 11:45:00,54.43,54.46,54.41,54.45,68345.0,51.2992,51.3274,51.2803,51.318,68345.0
2021-08-26 11:50:00,54.45,54.45,54.41,54.43,36415.0,51.318,51.318,51.2803,51.2992,36415.0
2021-08-26 11:55:00,54.43,54.45,54.41,54.45,27060.0,51.2992,51.318,51.2803,51.318,27060.0
2021-08-26 12:00:00,54.45,54.51,54.45,54.5,32465.0,51.318,51.3746,51.318,51.3651,32465.0
2021-08-26 12:05:00,54.49,54.49,54.47,54.48,33850.0,51.3557,51.3557,51.3369,51.3463,33850.0
2021-08-26 12:10:00,54.47,54.49,54.47,54.49,23650.0,51.3369,51.3557,51.3369,51.3557,23650.0
2021-08-26 12:15:00,54.5,54.54,54.5,54.51,13035.0,51.3651,51.4028,51.3651,51.3746,13035.0
2021-08-26 12:20:00,54.51,54.53,54.5,54.52,139500.0,51.3746,51.3934,51.3651,51.384,139500.0
2021-08-26 12:25:00,54.52,54.54,54.51,54.51,21075.0,51.384,51.4028,51.3746,51.3746,21075.0
2021-08-26 12:30:00,54.53,54.54,54.47,54.54,23950.0,51.3934,51.4028,51.3369,51.4028,23950.0
2021-08-26 12:35:00,54.53,54.54,54.52,54.53,24950.0,51.3934,51.4028,51.384,51.3934,24950.0
2021-08-26 12:40:00,54.53,54.53,54.48,54.49,39675.0,51.3934,51.3934,51.3463,51.3557,39675.0
2021-08-26 12:45:00,54.5,54.52,54.5,54.52,5375.0,51.3651,51.384,51.3651,51.384,5375.0
2021-08-26 12:50:00,54.51,54.51,54.47,54.48,44700.0,51.3746,51.3746,51.3369,51.3463,44700.0
2021-08-26 12:55:00,54.47,54.51,54.45,54.5,16530.0,51.3369,51.3746,51.318,51.3651,16530.0
2021-08-26 13:00:00,54.5,54.52,54.49,54.52,12760.0,51.3651,51.384,51.3557,51.384,12760.0
2021-08-26 13:05:00,54.51,54.52,54.5,54.52,16160.0,51.3746,51.384,51.3651,51.384,16160.0
2021-08-26 13:10:00,54.52,54.53,54.51,54.53,24400.0,51.384,51.3934,51.3746,51.3934,24400.0
2021-08-26 13:15:00,54.53,54.53,54.52,54.52,3075.0,51.3934,51.3934,51.384,51.384,3075.0
2021-08-26 13:20:00,54.52,54.53,54.42,54.42,24900.0,51.384,51.3934,51.2897,51.2897,24900.0
2021-08-26 13:25:00,54.43,54.46,54.43,54.46,9345.0,51.2992,51.3274,51.2992,51.3274,9345.0
2021-08-26 13:30:00,54.47,54.49,54.46,54.49,21575.0,51.3369,51.3557,51.3274,51.3557,21575.0
2021-08-26 13:35:00,54.48,54.5,54.48,54.5,8035.0,51.3463,51.3651,51.3463,51.3651,8035.0
2021-08-26 13:40:00,54.51,54.54,54.49,54.53,136945.0,51.3746,51.4028,51.3557,51.3934,136945.0
2021-08-26 13:45:00,54.53,54.53,54.51,54.51,55795.0,51.3934,51.3934,51.3746,51.3746,55795.0
2021-08-26 13:50:00,54.52,54.52,54.5,54.51,35050.0,51.384,51.384,51.3651,51.3746,35050.0
2021-08-26 13:55:00,54.51,54.52,54.5,54.5,26945.0,51.3746,51.384,51.3651,51.3651,26945.0
2021-08-26 14:00:00,54.5,54.51,54.44,54.44,64510.0,51.3651,51.3746,51.3086,51.3086,64510.0
2021-08-26 14:05:00,54.44,54.45,54.38,54.38,44860.0,51.3086,51.318,51.252,51.252,44860.0
2021-08-26 14:10:00,54.39,54.41,54.38,54.38,26555.0,51.2615,51.2803,51.252,51.252,26555.0
2021-08-26 14:15:00,54.37,54.38,54.36,54.36,36050.0,51.2426,51.252,51.2332,51.2332,36050.0
2021-08-26 14:20:00,54.36,54.43,54.36,54.38,37350.0,51.2332,51.2992,51.2332,51.252,37350.0
2021-08-26 14:25:00,54.38,54.4,54.38,54.38,40990.0,51.252,51.2709,51.252,51.252,40990.0
2021-08-26 14:30:00,54.38,54.39,54.36,54.37,26465.0,51.252,51.2615,51.2332,51.2426,26465.0
2021-08-26 14:35:00,54.37,54.37,54.34,54.36,9795.0,51.2426,51.2426,51.2143,51.2332,9795.0
2021-08-26 14:40:00,54.37,54.37,54.34,54.34,81875.0,51.2426,51.2426,51.2143,51.2143,81875.0
2021-08-26 14:45:00,54.33,54.35,54.29,54.29,48095.0,51.2049,51.2238,51.1672,51.1672,48095.0
2021-08-26 14:50:00,54.29,54.34,54.29,54.34,23770.0,51.1672,51.2143,51.1672,51.2143,23770.0
2021-08-26 14:55:00,54.34,54.34,54.29,54.29,21795.0,51.2143,51.2143,51.1672,51.1672,21795.0
2021-08-26 15:00:00,54.3,54.3,54.25,54.25,43695.0,51.1766,51.1766,51.1295,51.1295,43695.0
2021-08-26 15:05:00,54.25,54.25,54.21,54.24,30265.0,51.1295,51.1295,51.0918,51.1201,30265.0
2021-08-26 15:10:00,54.24,54.27,54.2,54.27,22345.0,51.1201,51.1484,51.0824,51.1484,22345.0
2021-08-26 15:15:00,54.27,54.36,54.23,54.36,19830.0,51.1484,51.2332,51.1107,51.2332,19830.0
2021-08-26 15:20:00,54.37,54.37,54.32,54.33,31070.0,51.2426,51.2426,51.1955,51.2049,31070.0
2021-08-26 15:25:00,54.33,54.33,54.29,54.31,55300.0,51.2049,51.2049,51.1672,51.1861,55300.0
2021-08-26 15:30:00,54.3,54.34,54.28,54.3,61405.0,51.1766,51.2143,51.1578,51.1766,61405.0
2021-08-26 15:35:00,54.31,54.36,54.28,54.28,51535.0,51.1861,51.2332,51.1578,51.1578,51535.0
2021-08-26 15:40:00,54.3,54.34,54.28,54.29,58030.0,51.1766,51.2143,51.1578,51.1672,58030.0
2021-08-26 15:45:00,54.29,54.32,54.25,54.31,48655.0,51.1672,51.1955,51.1295,51.1861,48655.0
2021-08-26 15:50:00,54.31,54.35,54.28,54.3,104375.0,51.1861,51.2238,51.1578,51.1766,104375.0
2021-08-26 15:55:00,54.29,54.31,54.25,54.25,145850.0,51.1672,51.1861,51.1295,51.1295,145850.0
2021-08-27 09:30:00,54.38,54.58,54.35,54.55,305190.0,51.252,51.4405,51.2238,51.4123,305190.0
2021-08-27 09:35:00,54.57,54.67,54.56,54.66,98035.0,51.4311,51.5254,51.4217,51.5159,98035.0
2021-08-27 09:40:00,54.67,54.71,54.64,54.7,169745.0,51.5254,51.5631,51.4971,51.5536,169745.0
2021-08-27 09:45:00,54.71,54.8,54.71,54.72,203280.0,51.5631,51.6479,51.5631,51.5725,203280.0
2021-08-27 09:50:00,54.72,54.74,54.68,54.71,118070.0,51.5725,51.5913,51.5348,51.5631,118070.0
2021-08-27 09:55:00,54.71,54.74,54.66,54.72,113085.0,51.5631,51.5913,51.5159,51.5725,113085.0
2021-08-27 10:00:00,54.73,54.8,54.64,54.79,322905.0,51.5819,51.6479,51.4971,51.6385,322905.0
2021-08-27 10:05:00,54.8,54.82,54.75,54.75,32585.0,51.6479,51.6667,51.6008,51.6008,32585.0
2021-08-27 10:10:00,54.76,54.85,54.75,54.81,89460.0,51.6102,51.695,51.6008,51.6573,89460.0
2021-08-27 10:15:00,54.83,54.83,54.78,54.81,41715.0,51.6762,51.6762,51.629,51.6573,41715.0
2021-08-27 10:20:00,54.8,54.88,54.79,54.87,50995.0,51.6479,51.7233,51.6385,51.7139,50995.0
2021-08-27 10:25:00,54.87,54.9,54.84,54.9,22120.0,51.7139,51.7421,51.6856,51.7421,22120.0
2021-08-27 10:30:00,54.91,54.91,54.88,54.91,15970.0,51.7516,51.7516,51.7233,51.7516,15970.0
2021-08-27 10:35:00,54.92,54.93,54.89,54.9,26215.0,51.761,51.7704,51.7327,51.7421,26215.0
2021-08-27 10:40:00,54.9,54.93,54.88,54.92,33875.0,51.7421,51.7704,51.7233,51.761,33875.0
2021-08-27 10:45:00,54.92,55.02,54.92,55.02,55380.0,51.761,51.8552,51.761,51.8552,55380.0
2021-08-27 10:50:00,55.02,55.07,55.01,55.04,118160.0,51.8552,51.9024,51.8458,51.8741,118160.0
2021-08-27 10:55:00,55.05,55.09,55.04,55.08,53955.0,51.8835,51.9212,51.8741,51.9118,53955.0
2021-08-27 11:00:00,55.09,55.16,55.09,55.1,58845.0,51.9212,51.9872,51.9212,51.9306,58845.0
2021-08-27 11:05:00,55.11,55.12,55.08,55.11,15255.0,51.9401,51.9495,51.9118,51.9401,15255.0
2021-08-27 11:10:00,55.1,55.13,55.08,55.13,32830.0,51.9306,51.9589,51.9118,51.9589,32830.0
2021-08-27 11:15:00,55.13,55.15,55.11,55.15,125290.0,51.9589,51.9778,51.9401,51.9778,125290.0
2021-08-27 11:20:00,55.15,55.18,55.15,55.15,61260.0,51.9778,52.006,51.9778,51.9778,61260.0
2021-08-27 11:25:00,55.16,55.19,55.1,55.1,58600.0,51.9872,52.0155,51.9306,51.9306,58600.0
2021-08-27 11:30:00,55.14,55.17,55.12,55.16,8155.0,51.9683,51.9966,51.9495,51.9872,8155.0
2021-08-27 11:35:00,55.16,55.21,55.16,55.21,65150.0,51.9872,52.0343,51.9872,52.0343,65150.0
2021-08-27 11:40:00,55.21,55.25,55.2,55.23,110160.0,52.0343,52.072,52.0249,52.0532,110160.0
2021-08-27 11:45:00,55.23,55.26,55.22,55.23,24160.0,52.0532,52.0814,52.0437,52.0532,24160.0
2021-08-27 11:50:00,55.23,55.25,55.22,55.24,13380.0,52.0532,52.072,52.0437,52.0626,13380.0
2021-08-27 11:55:00,55.23,55.26,55.23,55.24,20650.0,52.0532,52.0814,52.0532,52.0626,20650.0
2021-08-27 12:00:00,55.25,55.26,55.24,55.24,41530.0,52.072,52.0814,52.0626,52.0626,41530.0
2021-08-27 12:05:00,55.25,55.26,55.23,55.26,21250.0,52.072,52.0814,52.0532,52.0814,21250.0
2021-08-27 12:10:00,55.26,55.27,55.25,55.26,23920.0,52.0814,52.0909,52.072,52.0814,23920.0
2021-08-27 12:15:00,55.27,55.28,55.25,55.25,22630.0,52.0909,52.1003,52.072,52.072,22630.0
2021-08-27 12:20:00,55.26,55.3,55.26,55.3,53385.0,52.0814,52.1191,52.0814,52.1191,53385.0
2021-08-27 12:25:00,55.3,55.33,55.29,55.33,23655.0,52.1191,52.1474,52.1097,52.1474,23655.0
2021-08-27 12:30:00,55.31,55.36,55.31,55.34,34700.0,52.1286,52.1757,52.1286,52.1568,34700.0
2021-08-27 12:35:00,55.35,55.36,55.32,55.33,46305.0,52.1663,52.1757,52.138,52.1474,46305.0
2021-08-27 12:40:00,55.34,55.34,55.3,55.3,28165.0,52.1568,52.1568,52.1191,52.1191,28165.0
2021-08-27 12:45:00,55.3,55.32,55.3,55.32,18525.0,52.1191,52.138,52.1191,52.138,18525.0
2021-08-27 12:50:00,55.31,55.32,55.3,55.31,20840.0,52.1286,52.138,52.1191,52.1286,20840.0
2021-08-27 12:55:00,55.32,55.33,55.32,55.32,5180.0,52.138,52.1474,52.138,52.138,5180.0
2021-08-27 13:00:00,55.32,55.34,55.32,55.32,24380.0,52.138,52.1568,52.138,52.138,24380.0
2021-08-27 13:05:00,55.32,55.35,55.32,55.32,18105.0,52.138,52.1663,52.138,52.138,18105.0
2021-08-27 13:10:00,55.32,55.33,55.3,55.31,11525.0,52.138,52.1474,52.1191,52.1286,11525.0
2021-08-27 13:15:00,55.32,55.32,55.3,55.32,11025.0,52.138,52.138,52.1191,52.138,11025.0
2021-08-27 13:20:00,55.33,55.35,55.33,55.34,12015.0,52.1474,52.1663,52.1474,52.1568,12015.0
2021-08-27 13:25:00,55.34,55.36,55.34,55.35,18565.0,52.1568,52.1757,52.1568,52.1663,18565.0
2021-08-27 13:30:00,55.34,55.36,55.33,55.35,70880.0,52.1568,52.1757,52.1474,52.1663,70880.0
2021-08-27 13:35:00,55.35,55.36,55.34,55.35,21150.0,52.1663,52.1757,52.1568,52.1663,21150.0
2021-08-27 13:40:00,55.36,55.37,55.34,55.35,14625.0,52.1757,52.1851,52.1568,52.1663,14625.0
2021-08-27 13:45:00,55.35,55.37,55.34,55.36,7515.0,52.1663,52.1851,52.1568,52.1757,7515.0
2021-08-27 13:50:00,55.35,55.37,55.35,55.36,14835.0,52.1663,52.1851,52.1663,52.1757,14835.0
2021-08-27 13:55:00,55.37,55.38,55.37,55.38,10060.0,52.1851,52.1945,52.1851,52.1945,10060.0
2021-08-27 14:00:00,55.38,55.39,55.33,55.33,52665.0,52.1945,52.204,52.1474,52.1474,52665.0
2021-08-27 14:05:00,55.34,55.34,55.32,55.33,14390.0,52.1568,52.1568,52.138,52.1474,14390.0
2021-08-27 14:10:00,55.35,55.38,55.35,55.36,25085.0,52.1663,52.1945,52.1663,52.1757,25085.0
2021-08-27 14:15:00,55.36,55.37,55.34,55.34,12810.0,52.1757,52.1851,52.1568,52.1568,12810.0
2021-08-27 14:20:00,55.35,55.36,55.34,55.35,20560.0,52.1663,52.1757,52.1568,52.1663,20560.0
2021-08-27 14:25:00,55.35,55.36,55.34,55.36,14610.0,52.1663,52.1757,52.1568,52.1757,14610.0
2021-08-27 14:30:00,55.36,55.37,55.33,55.34,23425.0,52.1757,52.1851,52.1474,52.1568,23425.0
2021-08-27 14:35:00,55.33,55.34,55.31,55.32,15760.0,52.1474,52.1568,52.1286,52.138,15760.0
2021-08-27 14:40:00,55.33,55.33,55.32,55.33,12805.0,52.1474,52.1474,52.138,52.1474,12805.0
2021-08-27 14:45:00,55.32,55.35,55.32,55.34,11980.0,52.138,52.1663,52.138,52.1568,11980.0
2021-08-27 14:50:00,55.33,55.33,55.32,55.32,25390.0,52.1474,52.1474,52.138,52.138,25390.0
2021-08-27 14:55:00,55.32,55.36,55.32,55.35,22170.0,52.138,52.1757,52.138,52.1663,22170.0
2021-08-27 15:00:00,55.35,55.39,55.35,55.38,15055.0,52.1663,52.204,52.1663,52.1945,15055.0
2021-08-27 15:05:00,55.38,55.38,55.37,55.38,27060.0,52.1945,52.1945,52.1851,52.1945,27060.0
2021-08-27 15:10:00,55.37,55.39,55.36,55.37,58100.0,52.1851,52.204,52.1757,52.1851,58100.0
2021-08-27 15:15:00,55.37,55.39,55.37,55.38,30840.0,52.1851,52.204,52.1851,52.1945,30840.0
2021-08-27 15:20:00,55.38,55.39,55.37,55.38,31700.0,52.1945,52.204,52.1851,52.1945,31700.0
2021-08-27 15:25:00,55.38,55.38,55.35,55.35,39745.0,52.1945,52.1945,52.1663,52.1663,39745.0
2021-08-27 15:30:00,55.36,55.37,55.33,55.36,39795.0,52.1757,52.1851,52.1474,52.1757,39795.0
2021-08-27 15:35:00,55.36,55.36,55.34,55.35,52345.0,52.1757,52.1757,52.1568,52.1663,52345.0
2021-08-27 15:40:00,55.35,55.36,55.31,55.32,131440.0,52.1663,52.1757,52.1286,52.138,131440.0
2021-08-27 15:45:00,55.32,55.36,55.32,55.32,102140.0,52.138,52.1757,52.138,52.138,102140.0
2021-08-27 15:50:00,55.31,55.33,55.27,55.27,180900.0,52.1286,52.1474,52.0909,52.0909,180900.0
2021-08-27 15:55:00,55.28,55.3,55.23,55.3,1016000.0,52.1003,52.1191,52.0532,52.1191,1016000.0
2021-08-30 09:30:00,55.39,55.44,55.24,55.24,197730.0,52.204,52.2511,52.0626,52.0626,197730.0
2021-08-30 09:35:00,55.24,55.24,55.15,55.16,109370.0,52.0626,52.0626,51.9778,51.9872,109370.0
2021-08-30 09:40:00,55.17,55.17,55.06,55.06,222680.0,51.9966,51.9966,51.8929,51.8929,222680.0
2021-08-30 09:45:00,55.06,55.14,55.04,55.12,61210.0,51.8929,51.9683,51.8741,51.9495,61210.0
2021-08-30 09:50:00,55.12,55.24,55.12,55.23,161755.0,51.9495,52.0626,51.9495,52.0532,161755.0
2021-08-30 09:55:00,55.25,55.32,55.25,55.31,108840.0,52.072,52.138,52.072,52.1286,108840.0
2021-08-30 10:00:00,55.31,55.31,55.19,55.19,44640.0,52.1286,52.1286,52.0155,52.0155,44640.0
2021-08-30 10:05:00,55.21,55.23,55.2,55.22,43580.0,52.0343,52.0532,52.0249,52.0437,43580.0
2021-08-30 10:10:00,55.22,55.27,55.17,55.2,62530.0,52.0437,52.0909,51.9966,52.0249,62530.0
2021-08-30 10:15:00,55.2,55.26,55.19,55.25,45360.0,52.0249,52.0814,52.0155,52.072,45360.0
2021-08-30 10:20:00,55.29,55.29,55.23,55.27,57355.0,52.1097,52.1097,52.0532,52.0909,57355.0
2021-08-30 10:25:00,55.28,55.29,55.26,55.29,6080.0,52.1003,52.1097,52.0814,52.1097,6080.0
2021-08-30 10:30:00,55.29,55.34,55.25,55.34,28330.0,52.1097,52.1568,52.072,52.1568,28330.0
2021-08-30 10:35:00,55.33,55.35,55.27,55.33,43320.0,52.1474,52.1663,52.0909,52.1474,43320.0
2021-08-30 10:40:00,55.33,55.35,55.31,55.34,46585.0,52.1474,52.1663,52.1286,52.1568,46585.0
2021-08-30 10:45:00,55.33,55.38,55.31,55.38,117695.0,52.1474,52.1945,52.1286,52.1945,117695.0
2021-08-30 10:50:00,55.38,55.38,55.33,55.36,44790.0,52.1945,52.1945,52.1474,52.1757,44790.0
2021-08-30 10:55:00,55.36,55.36,55.3,55.32,18370.0,52.1757,52.1757,52.1191,52.138,18370.0
2021-08-30 11:00:00,55.3,55.32,55.28,55.29,54370.0,52.1191,52.138,52.1003,52.1097,54370.0
2021-08-30 11:05:00,55.29,55.32,55.27,55.27,45470.0,52.1097,52.138,52.0909,52.0909,45470.0
2021-08-30 11:10:00,55.29,55.35,55.29,55.35,17665.0,52.1097,52.1663,52.1097,52.1663,17665.0
2021-08-30 11:15:00,55.35,55.35,55.29,55.29,28345.0,52.1663,52.1663,52.1097,52.1097,28345.0
2021-08-30 11:20:00,55.3,55.33,55.28,55.31,31510.0,52.1191,52.1474,52.1003,52.1286,31510.0
2021-08-30 11:25:00,55.32,55.33,55.3,55.3,11500.0,52.138,52.1474,52.1191,52.1191,11500.0
2021-08-30 11:30:00,55.3,55.34,55.3,55.32,22035.0,52.1191,52.1568,52.1191,52.138,22035.0
2021-08-30 11:35:00,55.32,55.32,55.27,55.28,40125.0,52.138,52.138,52.0909,52.1003,40125.0
2021-08-30 11:40:00,55.27,55.32,55.25,55.28,13270.0,52.0909,52.138,52.072,52.1003,13270.0
2021-08-30 11:45:00,55.3,55.3,55.26,55.27,22290.0,52.1191,52.1191,52.0814,52.0909,22290.0
2021-08-30 11:50:00,55.26,55.29,55.26,55.28,17610.0,52.0814,52.1097,52.0814,52.1003,17610.0
2021-08-30 11:55:00,55.3,55.32,55.3,55.31,24630.0,52.1191,52.138,52.1191,52.1286,24630.0
2021-08-30 12:00:00,55.33,55.33,55.31,55.32,9710.0,52.1474,52.1474,52.1286,52.138,9710.0
2021-08-30 12:05:00,55.33,55.34,55.31,55.33,216865.0,52.1474,52.1568,52.1286,52.1474,216865.0
2021-08-30 12:10:00,55.33,55.33,55.32,55.33,18490.0,52.1474,52.1474,52.138,52.1474,18490.0
2021-08-30 12:15:00,55.34,55.34,55.32,55.33,16370.0,52.1568,52.1568,52.138,52.1474,16370.0
2021-08-30 12:20:00,55.33,55.33,55.3,55.33,19950.0,52.1474,52.1474,52.1191,52.1474,19950.0
2021-08-30 12:25:00,55.34,55.34,55.31,55.32,18145.0,52.1568,52.1568,52.1286,52.138,18145.0
2021-08-30 12:30:00,55.32,55.34,55.32,55.33,22520.0,52.138,52.1568,52.138,52.1474,22520.0
2021-08-30 12:35:00,55.33,55.33,55.31,55.33,33130.0,52.1474,52.1474,52.1286,52.1474,33130.0
2021-08-30 12:40:00,55.32,55.33,55.3,55.32,14770.0,52.138,52.1474,52.1191,52.138,14770.0
2021-08-30 12:45:00,55.33,55.34,55.32,55.34,9075.0,52.1474,52.1568,52.138,52.1568,9075.0
2021-08-30 12:50:00,55.34,55.34,55.32,55.32,19180.0,52.1568,52.1568,52.138,52.138,19180.0
2021-08-30 12:55:00,55.32,55.32,55.29,55.32,18515.0,52.138,52.138,52.1097,52.138,18515.0
2021-08-30 13:00:00,55.32,55.34,55.31,55.31,26210.0,52.138,52.1568,52.1286,52.1286,26210.0
2021-08-30 13:05:00,55.31,55.31,55.29,55.3,9425.0,52.1286,52.1286,52.1097,52.1191,9425.0
2021-08-30 13:10:00,55.3,55.31,55.3,55.3,45715.0,52.1191,52.1286,52.1191,52.1191,45715.0
2021-08-30 13:15:00,55.32,55.32,55.28,55.28,12390.0,52.138,52.138,52.1003,52.1003,12390.0
2021-08-30 13:20:00,55.28,55.29,55.27,55.29,13465.0,52.1003,52.1097,52.0909,52.1097,13465.0
2021-08-30 13:25:00,55.28,55.29,55.28,55.29,13290.0,52.1003,52.1097,52.1003,52.1097,13290.0
2021-08-30 13:30:00,55.29,55.3,55.28,55.3,16585.0,52.1097,52.1191,52.1003,52.1191,16585.0
2021-08-30 13:35:00,55.3,55.3,55.27,55.3,12015.0,52.1191,52.1191,52.0909,52.1191,12015.0
2021-08-30 13:40:00,55.3,55.32,55.3,55.31,17180.0,52.1191,52.138,52.1191,52.1286,17180.0
2021-08-30 13:45:00,55.33,55.33,55.31,55.31,7995.0,52.1474,52.1474,52.1286,52.1286,7995.0
2021-08-30 13:50:00,55.31,55.32,55.3,55.31,133975.0,52.1286,52.138,52.1191,52.1286,133975.0
2021-08-30 13:55:00,55.31,55.32,55.31,55.32,11165.0,52.1286,52.138,52.1286,52.138,11165.0
2021-08-30 14:00:00,55.32,55.32,55.29,55.32,42075.0,52.138,52.138,52.1097,52.138,42075.0
2021-08-30 14:05:00,55.33,55.33,55.31,55.31,10925.0,52.1474,52.1474,52.1286,52.1286,10925.0
2021-08-30 14:10:00,55.29,55.31,55.29,55.31,10135.0,52.1097,52.1286,52.1097,52.1286,10135.0
2021-08-30 14:15:00,55.31,55.32,55.29,55.3,16835.0,52.1286,52.138,52.1097,52.1191,16835.0
2021-08-30 14:20:00,55.28,55.28,55.25,55.25,35460.0,52.1003,52.1003,52.072,52.072,35460.0
2021-08-30 14:25:00,55.25,55.27,55.25,55.26,17815.0,52.072,52.0909,52.072,52.0814,17815.0
2021-08-30 14:30:00,55.26,55.27,55.24,55.24,28025.0,52.0814,52.0909,52.0626,52.0626,28025.0
2021-08-30 14:35:00,55.25,55.26,55.23,55.23,16040.0,52.072,52.0814,52.0532,52.0532,16040.0
2021-08-30 14:40:00,55.24,55.26,55.24,55.25,17330.0,52.0626,52.0814,52.0626,52.072,17330.0
2021-08-30 14:45:00,55.25,55.29,55.25,55.29,23045.0,52.072,52.1097,52.072,52.1097,23045.0
2021-08-30 14:50:00,55.29,55.32,55.29,55.31,12505.0,52.1097,52.138,52.1097,52.1286,12505.0
2021-08-30 14:55:00,55.31,55.32,55.3,55.31,20655.0,52.1286,52.138,52.1191,52.1286,20655.0
2021-08-30 15:00:00,55.32,55.34,55.32,55.34,15765.0,52.138,52.1568,52.138,52.1568,15765.0
2021-08-30 15:05:00,55.34,55.34,55.32,55.32,36090.0,52.1568,52.1568,52.138,52.138,36090.0
2021-08-30 15:10:00,55.33,55.33,55.3,55.3,33645.0,52.1474,52.1474,52.1191,52.1191,33645.0
2021-08-30 15:15:00,55.31,55.32,55.29,55.3,49730.0,52.1286,52.138,52.1097,52.1191,49730.0
2021-08-30 15:20:00,55.3,55.3,55.24,55.25,60685.0,52.1191,52.1191,52.0626,52.072,60685.0
2021-08-30 15:25:00,55.25,55.27,55.24,55.24,20185.0,52.072,52.0909,52.0626,52.0626,20185.0
2021-08-30 15:30:00,55.24,55.25,55.22,55.22,67095.0,52.0626,52.072,52.0437,52.0437,67095.0
2021-08-30 15:35:00,55.22,55.22,55.19,55.19,74120.0,52.0437,52.0437,52.0155,52.0155,74120.0
2021-08-30 15:40:00,55.19,55.19,55.16,55.16,97765.0,52.0155,52.0155,51.9872,51.9872,97765.0
2021-08-30 15:45:00,55.16,55.19,55.15,55.18,40225.0,51.9872,52.0155,51.9778,52.006,40225.0
2021-08-30 15:50:00,55.18,55.2,55.16,55.19,157505.0,52.006,52.0249,51.9872,52.0155,157505.0
2021-08-30 15:55:00,55.18,55.19,55.13,55.17,231880.0,52.006,52.0155,51.9589,51.9966,231880.0
2021-08-31 09:30:00,55.2,55.24,55.09,55.15,236550.0,52.0249,52.0626,51.9212,51.9778,236550.0
2021-08-31 09:35:00,55.19,55.22,55.11,55.14,101905.0,52.0155,52.0437,51.9401,51.9683,101905.0
2021-08-31 09:40:00,55.15,55.2,55.14,55.14,21880.0,51.9778,52.0249,51.9683,51.9683,21880.0
2021-08-31 09:45:00,55.14,55.14,54.98,55.04,52090.0,51.9683,51.9683,51.8175,51.8741,52090.0
2021-08-31 09:50:00,55.05,55.05,54.91,54.93,23720.0,51.8835,51.8835,51.7516,51.7704,23720.0
2021-08-31 09:55:00,54.93,55.04,54.91,54.96,48290.0,51.7704,51.8741,51.7516,51.7987,48290.0
2021-08-31 10:00:00,54.95,55.06,54.95,55.04,78275.0,51.7893,51.8929,51.7893,51.8741,78275.0
2021-08-31 10:05:00,55.04,55.05,54.97,55.03,48410.0,51.8741,51.8835,51.8081,51.8647,48410.0
2021-08-31 10:10:00,55.01,55.01,54.94,54.98,27595.0,51.8458,51.8458,51.7798,51.8175,27595.0
2021-08-31 10:15:00,54.99,55.01,54.97,55.01,29980.0,51.827,51.8458,51.8081,51.8458,29980.0
2021-08-31 10:20:00,55.0,55.0,54.9,54.9,37965.0,51.8364,51.8364,51.7421,51.7421,37965.0
2021-08-31 10:25:00,54.9,54.94,54.84,54.92,54050.0,51.7421,51.7798,51.6856,51.761,54050.0
2021-08-31 10:30:00,54.92,54.95,54.86,54.91,26785.0,51.761,51.7893,51.7044,51.7516,26785.0
2021-08-31 10:35:00,54.88,54.9,54.85,54.9,70025.0,51.7233,51.7421,51.695,51.7421,70025.0
2021-08-31 10:40:00,54.93,54.97,54.91,54.96,50725.0,51.7704,51.8081,51.7516,51.7987,50725.0
2021-08-31 10:45:00,54.97,55.06,54.97,55.06,40615.0,51.8081,51.8929,51.8081,51.8929,40615.0
2021-08-31 10:50:00,55.04,55.06,55.01,55.03,36010.0,51.8741,51.8929,51.8458,51.8647,36010.0
2021-08-31 10:55:00,55.02,55.02,54.98,55.01,16680.0,51.8552,51.8552,51.8175,51.8458,16680.0
2021-08-31 11:00:00,55.01,55.03,54.94,54.95,41990.0,51.8458,51.8647,51.7798,51.7893,41990.0
2021-08-31 11:05:00,54.94,55.02,54.94,55.0,44730.0,51.7798,51.8552,51.7798,51.8364,44730.0
2021-08-31 11:10:00,54.99,54.99,54.97,54.98,7775.0,51.827,51.827,51.8081,51.8175,7775.0
2021-08-31 11:15:00,55.0,55.03,54.99,55.03,7700.0,51.8364,51.8647,51.827,51.8647,7700.0
2021-08-31 11:20:00,55.06,55.06,55.04,55.06,13120.0,51.8929,51.8929,51.8741,51.8929,13120.0
2021-08-31 11:25:00,55.05,55.06,55.03,55.04,17630.0,51.8835,51.8929,51.8647,51.8741,17630.0
2021-08-31 11:30:00,55.04,55.07,55.03,55.05,24340.0,51.8741,51.9024,51.8647,51.8835,24340.0
2021-08-31 11:35:00,55.07,55.09,55.06,55.09,10020.0,51.9024,51.9212,51.8929,51.9212,10020.0
2021-08-31 11:40:00,55.08,55.12,55.08,55.12,9420.0,51.9118,51.9495,51.9118,51.9495,9420.0
2021-08-31 11:45:00,55.12,55.13,55.1,55.12,39320.0,51.9495,51.9589,51.9306,51.9495,39320.0
2021-08-31 11:50:00,55.11,55.12,55.08,55.1,18620.0,51.9401,51.9495,51.9118,51.9306,18620.0
2021-08-31 11:55:00,55.1,55.1,55.09,55.1,12620.0,51.9306,51.9306,51.9212,51.9306,12620.0
2021-08-31 12:00:00,55.1,55.12,55.08,55.08,7740.0,51.9306,51.9495,51.9118,51.9118,7740.0
2021-08-31 12:05:00,55.12,55.12,55.09,55.09,10110.0,51.9495,51.9495,51.9212,51.9212,10110.0
2021-08-31 12:10:00,55.09,55.09,55.07,55.07,9025.0,51.9212,51.9212,51.9024,51.9024,9025.0
2021-08-31 12:15:00,55.08,55.11,55.07,55.11,10670.0,51.9118,51.9401,51.9024,51.9401,10670.0
2021-08-31 12:20:00,55.12,55.12,55.1,55.12,6125.0,51.9495,51.9495,51.9306,51.9495,6125.0
2021-08-31 12:25:00,55.11,55.11,55.1,55.11,9450.0,51.9401,51.9401,51.9306,51.9401,9450.0
2021-08-31 12:30:00,55.1,55.1,55.08,55.1,18950.0,51.9306,51.9306,51.9118,51.9306,18950.0
2021-08-31 12:35:00,55.1,55.11,55.1,55.11,7845.0,51.9306,51.9401,51.9306,51.9401,7845.0
2021-08-31 12:40:00,55.12,55.15,55.12,55.15,5475.0,51.9495,51.9778,51.9495,51.9778,5475.0
2021-08-31 12:45:00,55.14,55.15,55.09,55.1,14560.0,51.9683,51.9778,51.9212,51.9306,14560.0
2021-08-31 12:50:00,55.11,55.13,55.09,55.13,11940.0,51.9401,51.9589,51.9212,51.9589,11940.0
2021-08-31 12:55:00,55.14,55.14,55.12,55.12,13755.0,51.9683,51.9683,51.9495,51.9495,13755.0
2021-08-31 13:00:00,55.12,55.12,55.1,55.12,9850.0,51.9495,51.9495,51.9306,51.9495,9850.0
2021-08-31 13:05:00,55.13,55.13,55.09,55.09,6280.0,51.9589,51.9589,51.9212,51.9212,6280.0
2021-08-31 13:10:00,55.09,55.12,55.09,55.09,15515.0,51.9212,51.9495,51.9212,51.9212,15515.0
2021-08-31 13:15:00,55.1,55.11,55.08,55.08,6480.0,51.9306,51.9401,51.9118,51.9118,6480.0
2021-08-31 13:20:00,55.09,55.09,55.04,55.06,10510.0,51.9212,51.9212,51.8741,51.8929,10510.0
2021-08-31 13:25:00,55.05,55.07,55.04,55.07,10045.0,51.8835,51.9024,51.8741,51.9024,10045.0
2021-08-31 13:30:00,55.07,55.07,55.03,55.03,16015.0,51.9024,51.9024,51.8647,51.8647,16015.0
2021-08-31 13:35:00,55.04,55.04,55.03,55.04,10105.0,51.8741,51.8741,51.8647,51.8741,10105.0
2021-08-31 13:40:00,55.04,55.07,55.04,55.07,40125.0,51.8741,51.9024,51.8741,51.9024,40125.0
2021-08-31 13:45:00,55.07,55.07,55.06,55.07,9935.0,51.9024,51.9024,51.8929,51.9024,9935.0
2021-08-31 13:50:00,55.08,55.08,55.06,55.07,11905.0,51.9118,51.9118,51.8929,51.9024,11905.0
2021-08-31 13:55:00,55.05,55.08,55.04,55.08,30770.0,51.8835,51.9118,51.8741,51.9118,30770.0
2021-08-31 14:00:00,55.09,55.1,55.08,55.08,9045.0,51.9212,51.9306,51.9118,51.9118,9045.0
2021-08-31 14:05:00,55.07,55.07,55.05,55.05,32515.0,51.9024,51.9024,51.8835,51.8835,32515.0
2021-08-31 14:10:00,55.04,55.07,55.03,55.07,15840.0,51.8741,51.9024,51.8647,51.9024,15840.0
2021-08-31 14:15:00,55.07,55.09,55.07,55.09,18645.0,51.9024,51.9212,51.9024,51.9212,18645.0
2021-08-31 14:20:00,55.09,55.1,55.07,55.08,26995.0,51.9212,51.9306,51.9024,51.9118,26995.0
2021-08-31 14:25:00,55.09,55.09,55.06,55.06,10545.0,51.9212,51.9212,51.8929,51.8929,10545.0
2021-08-31 14:30:00,55.07,55.1,55.07,55.08,23055.0,51.9024,51.9306,51.9024,51.9118,23055.0
2021-08-31 14:35:00,55.08,55.09,55.07,55.07,44540.0,51.9118,51.9212,51.9024,51.9024,44540.0
2021-08-31 14:40:00,55.07,55.07,55.03,55.03,26740.0,51.9024,51.9024,51.8647,51.8647,26740.0
2021-08-31 14:45:00,55.03,55.04,54.98,54.98,32750.0,51.8647,51.8741,51.8175,51.8175,32750.0
2021-08-31 14:50:00,55.0,55.02,55.0,55.01,56160.0,51.8364,51.8552,51.8364,51.8458,56160.0
2021-08-31 14:55:00,55.0,55.05,55.0,55.05,29310.0,51.8364,51.8835,51.8364,51.8835,29310.0
2021-08-31 15:00:00,55.05,55.06,55.03,55.04,38100.0,51.8835,51.8929,51.8647,51.8741,38100.0
2021-08-31 15:05:00,55.03,55.03,54.99,54.99,21465.0,51.8647,51.8647,51.827,51.827,21465.0
2021-08-31 15:10:00,54.99,54.99,54.95,54.95,45270.0,51.827,51.827,51.7893,51.7893,45270.0
2021-08-31 15:15:00,54.96,54.98,54.95,54.95,18140.0,51.7987,51.8175,51.7893,51.7893,18140.0
2021-08-31 15:20:00,54.94,54.95,54.89,54.95,33370.0,51.7798,51.7893,51.7327,51.7893,33370.0
2021-08-31 15:25:00,54.96,54.97,54.94,54.95,34600.0,51.7987,51.8081,51.7798,51.7893,34600.0
2021-08-31 15:30:00,54.95,54.97,54.92,54.96,38575.0,51.7893,51.8081,51.761,51.7987,38575.0
2021-08-31 15:35:00,54.96,54.98,54.94,54.98,30045.0,51.7987,51.8175,51.7798,51.8175,30045.0
2021-08-31 15:40:00,54.98,54.98,54.95,54.98,32940.0,51.8175,51.8175,51.7893,51.8175,32940.0
2021-08-31 15:45:00,54.98,55.0,54.97,54.99,52940.0,51.8175,51.8364,51.8081,51.827,52940.0
2021-08-31 15:50:00,54.99,55.0,54.97,54.97,133800.0,51.827,51.8364,51.8081,51.8081,133800.0
2021-08-31 15:55:00,54.97,55.04,54.97,55.02,155200.0,51.8081,51.8741,51.8081,51.8552,155200.0
2021-09-01 09:30:00,55.17,55.17,54.95,55.01,248045.0,51.9966,51.9966,51.7893,51.8458,248045.0
2021-09-01 09:35:00,54.97,55.0,54.93,54.98,89240.0,51.8081,51.8364,51.7704,51.8175,89240.0
2021-09-01 09:40:00,54.97,54.97,54.83,54.87,54070.0,51.8081,51.8081,51.6762,51.7139,54070.0
2021-09-01 09:45:00,54.83,54.85,54.77,54.82,135270.0,51.6762,51.695,51.6196,51.6667,135270.0
2021-09-01 09:50:00,54.8,54.86,54.76,54.81,51060.0,51.6479,51.7044,51.6102,51.6573,51060.0
2021-09-01 09:55:00,54.8,54.81,54.69,54.69,90685.0,51.6479,51.6573,51.5442,51.5442,90685.0
2021-09-01 10:00:00,54.7,54.92,54.69,54.91,150805.0,51.5536,51.761,51.5442,51.7516,150805.0
2021-09-01 10:05:00,54.91,54.93,54.87,54.91,24785.0,51.7516,51.7704,51.7139,51.7516,24785.0
2021-09-01 10:10:00,54.9,54.91,54.84,54.86,26835.0,51.7421,51.7516,51.6856,51.7044,26835.0
2021-09-01 10:15:00,54.85,54.92,54.84,54.87,23050.0,51.695,51.761,51.6856,51.7139,23050.0
2021-09-01 10:20:00,54.87,54.92,54.87,54.91,5680.0,51.7139,51.761,51.7139,51.7516,5680.0
2021-09-01 10:25:00,54.88,54.94,54.87,54.92,15320.0,51.7233,51.7798,51.7139,51.761,15320.0
2021-09-01 10:30:00,54.93,54.99,54.93,54.98,26480.0,51.7704,51.827,51.7704,51.8175,26480.0
2021-09-01 10:35:00,54.98,54.99,54.95,54.98,44520.0,51.8175,51.827,51.7893,51.8175,44520.0
2021-09-01 10:40:00,54.99,55.04,54.99,55.04,30175.0,51.827,51.8741,51.827,51.8741,30175.0
2021-09-01 10:45:00,55.03,55.09,55.03,55.08,108645.0,51.8647,51.9212,51.8647,51.9118,108645.0
2021-09-01 10:50:00,55.09,55.11,55.06,55.11,30485.0,51.9212,51.9401,51.8929,51.9401,30485.0
2021-09-01 10:55:00,55.13,55.13,55.1,55.11,10400.0,51.9589,51.9589,51.9306,51.9401,10400.0
2021-09-01 11:00:00,55.11,55.11,55.07,55.07,5880.0,51.9401,51.9401,51.9024,51.9024,5880.0
2021-09-01 11:05:00,55.08,55.11,55.05,55.11,7885.0,51.9118,51.9401,51.8835,51.9401,7885.0
2021-09-01 11:10:00,55.07,55.07,55.01,55.01,6950.0,51.9024,51.9024,51.8458,51.8458,6950.0
2021-09-01 11:15:00,54.98,54.99,54.97,54.97,10795.0,51.8175,51.827,51.8081,51.8081,10795.0
2021-09-01 11:20:00,54.93,54.93,54.91,54.91,7105.0,51.7704,51.7704,51.7516,51.7516,7105.0
2021-09-01 11:25:00,54.96,54.98,54.96,54.97,7895.0,51.7987,51.8175,51.7987,51.8081,7895.0
2021-09-01 11:30:00,54.97,55.01,54.96,55.01,14260.0,51.8081,51.8458,51.7987,51.8458,14260.0
2021-09-01 11:35:00,55.01,55.04,55.01,55.04,10400.0,51.8458,51.8741,51.8458,51.8741,10400.0
2021-09-01 11:40:00,55.03,55.04,55.03,55.03,4260.0,51.8647,51.8741,51.8647,51.8647,4260.0
2021-09-01 11:45:00,55.04,55.04,55.02,55.02,5420.0,51.8741,51.8741,51.8552,51.8552,5420.0
2021-09-01 11:50:00,55.04,55.08,55.04,55.05,18020.0,51.8741,51.9118,51.8741,51.8835,18020.0
2021-09-01 11:55:00,55.05,55.07,55.04,55.04,10710.0,51.8835,51.9024,51.8741,51.8741,10710.0
2021-09-01 12:00:00,55.03,55.08,55.02,55.07,81615.0,51.8647,51.9118,51.8552,51.9024,81615.0
2021-09-01 12:05:00,55.08,55.12,55.07,55.11,36115.0,51.9118,51.9495,51.9024,51.9401,36115.0
2021-09-01 12:10:00,55.11,55.14,55.11,55.12,20775.0,51.9401,51.9683,51.9401,51.9495,20775.0
2021-09-01 12:15:00,55.12,55.16,55.12,55.16,26895.0,51.9495,51.9872,51.9495,51.9872,26895.0
2021-09-01 12:20:00,55.16,55.18,55.15,55.17,12510.0,51.9872,52.006,51.9778,51.9966,12510.0
2021-09-01 12:25:00,55.18,55.19,55.15,55.19,26915.0,52.006,52.0155,51.9778,52.0155,26915.0
2021-09-01 12:30:00,55.19,55.25,55.18,55.25,18555.0,52.0155,52.072,52.006,52.072,18555.0
2021-09-01 12:35:00,55.24,55.31,55.24,55.29,59335.0,52.0626,52.1286,52.0626,52.1097,59335.0
2021-09-01 12:40:00,55.3,55.3,55.28,55.29,47520.0,52.1191,52.1191,52.1003,52.1097,47520.0
2021-09-01 12:45:00,55.3,55.3,55.27,55.29,22895.0,52.1191,52.1191,52.0909,52.1097,22895.0
2021-09-01 12:50:00,55.29,55.3,55.28,55.28,24825.0,52.1097,52.1191,52.1003,52.1003,24825.0
2021-09-01 12:55:00,55.29,55.32,55.29,55.31,35450.0,52.1097,52.138,52.1097,52.1286,35450.0
2021-09-01 13:00:00,55.31,55.32,55.31,55.32,26045.0,52.1286,52.138,52.1286,52.138,26045.0
2021-09-01 13:05:00,55.32,55.32,55.28,55.29,6625.0,52.138,52.138,52.1003,52.1097,6625.0
2021-09-01 13:10:00,55.3,55.32,55.29,55.29,17165.0,52.1191,52.138,52.1097,52.1097,17165.0
2021-09-01 13:15:00,55.28,55.29,55.26,55.26,30285.0,52.1003,52.1097,52.0814,52.0814,30285.0
2021-09-01 13:20:00,55.27,55.28,55.24,55.27,13105.0,52.0909,52.1003,52.0626,52.0909,13105.0
2021-09-01 13:25:00,55.28,55.29,55.27,55.28,9415.0,52.1003,52.1097,52.0909,52.1003,9415.0
2021-09-01 13:30:00,55.28,55.31,55.27,55.28,29255.0,52.1003,52.1286,52.0909,52.1003,29255.0
2021-09-01 13:35:00,55.29,55.3,55.29,55.29,18730.0,52.1097,52.1191,52.1097,52.1097,18730.0
2021-09-01 13:40:00,55.29,55.34,55.29,55.3,20620.0,52.1097,52.1568,52.1097,52.1191,20620.0
2021-09-01 13:45:00,55.31,55.31,55.3,55.31,15050.0,52.1286,52.1286,52.1191,52.1286,15050.0
2021-09-01 13:50:00,55.32,55.33,55.31,55.33,9005.0,52.138,52.1474,52.1286,52.1474,9005.0
2021-09-01 13:55:00,55.33,55.34,55.32,55.34,27660.0,52.1474,52.1568,52.138,52.1568,27660.0
2021-09-01 14:00:00,55.34,55.35,55.32,55.33,25670.0,52.1568,52.1663,52.138,52.1474,25670.0
2021-09-01 14:05:00,55.33,55.34,55.32,55.32,10320.0,52.1474,52.1568,52.138,52.138,10320.0
2021-09-01 14:10:00,55.32,55.33,55.31,55.31,28135.0,52.138,52.1474,52.1286,52.1286,28135.0
2021-09-01 14:15:00,55.31,55.31,55.29,55.29,9485.0,52.1286,52.1286,52.1097,52.1097,9485.0
2021-09-01 14:20:00,55.28,55.29,55.26,55.27,25340.0,52.1003,52.1097,52.0814,52.0909,25340.0
2021-09-01 14:25:00,55.28,55.31,55.28,55.3,32095.0,52.1003,52.1286,52.1003,52.1191,32095.0
2021-09-01 14:30:00,55.3,55.3,55.25,55.26,58210.0,52.1191,52.1191,52.072,52.0814,58210.0
2021-09-01 14:35:00,55.26,55.29,55.22,55.26,51015.0,52.0814,52.1097,52.0437,52.0814,51015.0
2021-09-01 14:40:00,55.27,55.29,55.24,55.24,75510.0,52.0909,52.1097,52.0626,52.0626,75510.0
2021-09-01 14:45:00,55.25,55.26,55.24,55.24,21710.0,52.072,52.0814,52.0626,52.0626,21710.0
2021-09-01 14:50:00,55.24,55.26,55.23,55.23,66075.0,52.0626,52.0814,52.0532,52.0532,66075.0
2021-09-01 14:55:00,55.25,55.27,55.23,55.23,15340.0,52.072,52.0909,52.0532,52.0532,15340.0
2021-09-01 15:00:00,55.22,55.22,55.19,55.2,48980.0,52.0437,52.0437,52.0155,52.0249,48980.0
2021-09-01 15:05:00,55.2,55.2,55.14,55.16,8495.0,52.0249,52.0249,51.9683,51.9872,8495.0
2021-09-01 15:10:00,55.16,55.22,55.16,55.22,22400.0,51.9872,52.0437,51.9872,52.0437,22400.0
2021-09-01 15:15:00,55.22,55.22,55.19,55.19,51310.0,52.0437,52.0437,52.0155,52.0155,51310.0
2021-09-01 15:20:00,55.2,55.22,55.19,55.19,22845.0,52.0249,52.0437,52.0155,52.0155,22845.0
2021-09-01 15:25:00,55.2,55.2,55.15,55.16,20180.0,52.0249,52.0249,51.9778,51.9872,20180.0
2021-09-01 15:30:00,55.16,55.19,55.14,55.16,28335.0,51.9872,52.0155,51.9683,51.9872,28335.0
2021-09-01 15:35:00,55.16,55.16,55.1,55.11,38305.0,51.9872,51.9872,51.9306,51.9401,38305.0
2021-09-01 15:40:00,55.1,55.12,55.08,55.11,39675.0,51.9306,51.9495,51.9118,51.9401,39675.0
2021-09-01 15:45:00,55.12,55.14,55.11,55.13,44905.0,51.9495,51.9683,51.9401,51.9589,44905.0
2021-09-01 15:50:00,55.13,55.18,55.11,55.17,137830.0,51.9589,52.006,51.9401,51.9966,137830.0
2021-09-01 15:55:00,55.16,55.17,55.13,55.17,424905.0,51.9872,51.9966,51.9589,51.9966,424905.0
2021-09-02 09:30:00,55.31,55.34,55.26,55.26,80800.0,52.1286,52.1568,52.0814,52.0814,80800.0
2021-09-02 09:35:00,55.25,55.27,55.2,55.25,82910.0,52.072,52.0909,52.0249,52.072,82910.0
2021-09-02 09:40:00,55.29,55.31,55.26,55.26,80580.0,52.1097,52.1286,52.0814,52.0814,80580.0
2021-09-02 09:45:00,55.28,55.34,55.23,55.24,26405.0,52.1003,52.1568,52.0532,52.0626,26405.0
2021-09-02 09:50:00,55.21,55.25,55.16,55.25,26305.0,52.0343,52.072,51.9872,52.072,26305.0
2021-09-02 09:55:00,55.25,55.27,55.2,55.26,21855.0,52.072,52.0909,52.0249,52.0814,21855.0
2021-09-02 10:00:00,55.27,55.33,55.27,55.29,108365.0,52.0909,52.1474,52.0909,52.1097,108365.0
2021-09-02 10:05:00,55.31,55.35,55.31,55.31,57775.0,52.1286,52.1663,52.1286,52.1286,57775.0
2021-09-02 10:10:00,55.31,55.31,55.25,55.27,24650.0,52.1286,52.1286,52.072,52.0909,24650.0
2021-09-02 10:15:00,55.27,55.33,55.27,55.31,15830.0,52.0909,52.1474,52.0909,52.1286,15830.0
2021-09-02 10:20:00,55.31,55.35,55.3,55.34,20045.0,52.1286,52.1663,52.1191,52.1568,20045.0
2021-09-02 10:25:00,55.35,55.4,55.33,55.39,72095.0,52.1663,52.2134,52.1474,52.204,72095.0
2021-09-02 10:30:00,55.41,55.42,55.37,55.37,53170.0,52.2228,52.2322,52.1851,52.1851,53170.0
2021-09-02 10:35:00,55.35,55.35,55.29,55.31,51230.0,52.1663,52.1663,52.1097,52.1286,51230.0
2021-09-02 10:40:00,55.32,55.4,55.31,55.4,15645.0,52.138,52.2134,52.1286,52.2134,15645.0
2021-09-02 10:45:00,55.4,55.42,55.37,55.37,1369315.0,52.2134,52.2322,52.1851,52.1851,1369315.0
2021-09-02 10:50:00,55.37,55.38,55.35,55.36,38285.0,52.1851,52.1945,52.1663,52.1757,38285.0
2021-09-02 10:55:00,55.36,55.37,55.34,55.35,44735.0,52.1757,52.1851,52.1568,52.1663,44735.0
2021-09-02 11:00:00,55.35,55.41,55.35,55.4,44520.0,52.1663,52.2228,52.1663,52.2134,44520.0
2021-09-02 11:05:00,55.4,55.45,55.4,55.44,45660.0,52.2134,52.2605,52.2134,52.2511,45660.0
2021-09-02 11:10:00,55.44,55.48,55.44,55.45,43100.0,52.2511,52.2888,52.2511,52.2605,43100.0
2021-09-02 11:15:00,55.45,55.49,55.45,55.46,59820.0,52.2605,52.2982,52.2605,52.2699,59820.0
2021-09-02 11:20:00,55.47,55.5,55.46,55.49,88495.0,52.2793,52.3076,52.2699,52.2982,88495.0
2021-09-02 11:25:00,55.49,55.5,55.46,55.46,81900.0,52.2982,52.3076,52.2699,52.2699,81900.0
2021-09-02 11:30:00,55.46,55.48,55.45,55.47,65170.0,52.2699,52.2888,52.2605,52.2793,65170.0
2021-09-02 11:35:00,55.47,55.47,55.46,55.46,37320.0,52.2793,52.2793,52.2699,52.2699,37320.0
2021-09-02 11:40:00,55.47,55.49,55.47,55.49,11745.0,52.2793,52.2982,52.2793,52.2982,11745.0
2021-09-02 11:45:00,55.52,55.53,55.52,55.53,13500.0,52.3265,52.3359,52.3265,52.3359,13500.0
2021-09-02 11:50:00,55.53,55.54,55.52,55.54,57110.0,52.3359,52.3453,52.3265,52.3453,57110.0
2021-09-02 11:55:00,55.54,55.56,55.54,55.55,6835.0,52.3453,52.3642,52.3453,52.3547,6835.0
2021-09-02 12:00:00,55.55,55.55,55.51,55.51,32915.0,52.3547,52.3547,52.317,52.317,32915.0
2021-09-02 12:05:00,55.51,55.54,55.51,55.53,51865.0,52.317,52.3453,52.317,52.3359,51865.0
2021-09-02 12:10:00,55.52,55.53,55.51,55.51,12625.0,52.3265,52.3359,52.317,52.317,12625.0
2021-09-02 12:15:00,55.51,55.51,55.48,55.48,26670.0,52.317,52.317,52.2888,52.2888,26670.0
2021-09-02 12:20:00,55.48,55.5,55.46,55.46,26045.0,52.2888,52.3076,52.2699,52.2699,26045.0
2021-09-02 12:25:00,55.46,55.49,55.46,55.48,17615.0,52.2699,52.2982,52.2699,52.2888,17615.0
2021-09-02 12:30:00,55.48,55.49,55.47,55.49,15700.0,52.2888,52.2982,52.2793,52.2982,15700.0
2021-09-02 12:35:00,55.48,55.48,55.44,55.44,9595.0,52.2888,52.2888,52.2511,52.2511,9595.0
2021-09-02 12:40:00,55.44,55.48,55.44,55.47,4215.0,52.2511,52.2888,52.2511,52.2793,4215.0
2021-09-02 12:45:00,55.46,55.47,55.46,55.46,5420.0,52.2699,52.2793,52.2699,52.2699,5420.0
2021-09-02 12:50:00,55.47,55.51,55.47,55.51,17870.0,52.2793,52.317,52.2793,52.317,17870.0
2021-09-02 12:55:00,55.51,55.52,55.5,55.5,26065.0,52.317,52.3265,52.3076,52.3076,26065.0
2021-09-02 13:00:00,55.52,55.52,55.47,55.47,12120.0,52.3265,52.3265,52.2793,52.2793,12120.0
2021-09-02 13:05:00,55.48,55.48,55.46,55.46,44850.0,52.2888,52.2888,52.2699,52.2699,44850.0
2021-09-02 13:10:00,55.46,55.48,55.46,55.46,18395.0,52.2699,52.2888,52.2699,52.2699,18395.0
2021-09-02 13:15:00,55.47,55.47,55.44,55.44,15605.0,52.2793,52.2793,52.2511,52.2511,15605.0
2021-09-02 13:20:00,55.43,55.45,55.41,55.41,31805.0,52.2417,52.2605,52.2228,52.2228,31805.0
2021-09-02 13:25:00,55.41,55.41,55.38,55.38,25745.0,52.2228,52.2228,52.1945,52.1945,25745.0
2021-09-02 13:30:00,55.37,55.4,55.37,55.4,15655.0,52.1851,52.2134,52.1851,52.2134,15655.0
2021-09-02 13:35:00,55.38,55.38,55.36,55.37,13910.0,52.1945,52.1945,52.1757,52.1851,13910.0
2021-09-02 13:40:00,55.39,55.39,55.35,55.35,19690.0,52.204,52.204,52.1663,52.1663,19690.0
2021-09-02 13:45:00,55.36,55.37,55.32,55.33,20900.0,52.1757,52.1851,52.138,52.1474,20900.0
2021-09-02 13:50:00,55.34,55.35,55.31,55.31,25560.0,52.1568,52.1663,52.1286,52.1286,25560.0
2021-09-02 13:55:00,55.31,55.34,55.31,55.32,21795.0,52.1286,52.1568,52.1286,52.138,21795.0
2021-09-02 14:00:00,55.32,55.35,55.31,55.31,76050.0,52.138,52.1663,52.1286,52.1286,76050.0
2021-09-02 14:05:00,55.31,55.33,55.28,55.31,28630.0,52.1286,52.1474,52.1003,52.1286,28630.0
2021-09-02 14:10:00,55.32,55.32,55.27,55.27,9385.0,52.138,52.138,52.0909,52.0909,9385.0
2021-09-02 14:15:00,55.3,55.32,55.29,55.31,27560.0,52.1191,52.138,52.1097,52.1286,27560.0
2021-09-02 14:20:00,55.31,55.33,55.29,55.3,21600.0,52.1286,52.1474,52.1097,52.1191,21600.0
2021-09-02 14:25:00,55.31,55.32,55.29,55.31,13310.0,52.1286,52.138,52.1097,52.1286,13310.0
2021-09-02 14:30:00,55.3,55.34,55.3,55.34,17555.0,52.1191,52.1568,52.1191,52.1568,17555.0
2021-09-02 14:35:00,55.32,55.33,55.27,55.3,26065.0,52.138,52.1474,52.0909,52.1191,26065.0
2021-09-02 14:40:00,55.29,55.33,55.29,55.32,13350.0,52.1097,52.1474,52.1097,52.138,13350.0
2021-09-02 14:45:00,55.34,55.34,55.32,55.32,8400.0,52.1568,52.1568,52.138,52.138,8400.0
2021-09-02 14:50:00,55.33,55.35,55.32,55.33,12385.0,52.1474,52.1663,52.138,52.1474,12385.0
2021-09-02 14:55:00,55.33,55.37,55.33,55.36,40570.0,52.1474,52.1851,52.1474,52.1757,40570.0
2021-09-02 15:00:00,55.36,55.39,55.36,55.37,71695.0,52.1757,52.204,52.1757,52.1851,71695.0
2021-09-02 15:05:00,55.37,55.38,55.35,55.35,22945.0,52.1851,52.1945,52.1663,52.1663,22945.0
2021-09-02 15:10:00,55.35,55.36,55.31,55.36,25120.0,52.1663,52.1757,52.1286,52.1757,25120.0
2021-09-02 15:15:00,55.35,55.39,55.35,55.37,24120.0,52.1663,52.204,52.1663,52.1851,24120.0
2021-09-02 15:20:00,55.36,55.36,55.31,55.32,61675.0,52.1757,52.1757,52.1286,52.138,61675.0
2021-09-02 15:25:00,55.32,55.35,55.3,55.33,27560.0,52.138,52.1663,52.1191,52.1474,27560.0
2021-09-02 15:30:00,55.33,55.33,55.31,55.33,53930.0,52.1474,52.1474,52.1286,52.1474,53930.0
2021-09-02 15:35:00,55.33,55.37,55.33,55.35,47240.0,52.1474,52.1851,52.1474,52.1663,47240.0
2021-09-02 15:40:00,55.36,55.38,55.35,55.35,37600.0,52.1757,52.1945,52.1663,52.1663,37600.0
2021-09-02 15:45:00,55.37,55.38,55.32,55.33,36190.0,52.1851,52.1945,52.138,52.1474,36190.0
2021-09-02 15:50:00,55.33,55.43,55.33,55.42,188515.0,52.1474,52.2417,52.1474,52.2322,188515.0
2021-09-02 15:55:00,55.42,55.42,55.39,55.41,704340.0,52.2322,52.2322,52.204,52.2228,704340.0
2021-09-03 09:30:00,55.34,55.34,55.24,55.28,130470.0,52.1568,52.1568,52.0626,52.1003,130470.0
2021-09-03 09:35:00,55.27,55.28,55.23,55.24,206385.0,52.0909,52.1003,52.0532,52.0626,206385.0
2021-09-03 09:40:00,55.23,55.31,55.22,55.27,114525.0,52.0532,52.1286,52.0437,52.0909,114525.0
2021-09-03 09:45:00,55.26,55.35,55.25,55.35,176855.0,52.0814,52.1663,52.072,52.1663,176855.0
2021-09-03 09:50:00,55.34,55.34,55.23,55.3,42595.0,52.1568,52.1568,52.0532,52.1191,42595.0
2021-09-03 09:55:00,55.28,55.28,55.22,55.24,62600.0,52.1003,52.1003,52.0437,52.0626,62600.0
2021-09-03 10:00:00,55.24,55.24,55.14,55.24,195865.0,52.0626,52.0626,51.9683,52.0626,195865.0
2021-09-03 10:05:00,55.24,55.25,55.15,55.22,120180.0,52.0626,52.072,51.9778,52.0437,120180.0
2021-09-03 10:10:00,55.22,55.31,55.21,55.31,361495.0,52.0437,52.1286,52.0343,52.1286,361495.0
2021-09-03 10:15:00,55.33,55.36,55.32,55.33,126815.0,52.1474,52.1757,52.138,52.1474,126815.0
2021-09-03 10:20:00,55.33,55.33,55.24,55.25,145850.0,52.1474,52.1474,52.0626,52.072,145850.0
2021-09-03 10:25:00,55.24,55.26,55.23,55.25,148465.0,52.0626,52.0814,52.0532,52.072,148465.0
2021-09-03 10:30:00,55.25,55.25,55.2,55.22,43320.0,52.072,52.072,52.0249,52.0437,43320.0
2021-09-03 10:35:00,55.22,55.23,55.18,55.18,50785.0,52.0437,52.0532,52.006,52.006,50785.0
2021-09-03 10:40:00,55.17,55.18,55.12,55.14,58735.0,51.9966,52.006,51.9495,51.9683,58735.0
2021-09-03 10:45:00,55.14,55.15,55.13,55.14,71855.0,51.9683,51.9778,51.9589,51.9683,71855.0
2021-09-03 10:50:00,55.14,55.15,55.11,55.11,78825.0,51.9683,51.9778,51.9401,51.9401,78825.0
2021-09-03 10:55:00,55.11,55.18,55.1,55.18,51845.0,51.9401,52.006,51.9306,52.006,51845.0
2021-09-03 11:00:00,55.18,55.2,55.18,55.2,16780.0,52.006,52.0249,52.006,52.0249,16780.0
2021-09-03 11:05:00,55.18,55.21,55.14,55.21,18100.0,52.006,52.0343,51.9683,52.0343,18100.0
2021-09-03 11:10:00,55.2,55.22,55.18,55.18,33250.0,52.0249,52.0437,52.006,52.006,33250.0
2021-09-03 11:15:00,55.18,55.18,55.12,55.14,18515.0,52.006,52.006,51.9495,51.9683,18515.0
2021-09-03 11:20:00,55.13,55.13,55.08,55.1,11830.0,51.9589,51.9589,51.9118,51.9306,11830.0
2021-09-03 11:25:00,55.1,55.13,55.08,55.1,20235.0,51.9306,51.9589,51.9118,51.9306,20235.0
2021-09-03 11:30:00,55.1,55.13,55.07,55.07,10205.0,51.9306,51.9589,51.9024,51.9024,10205.0
2021-09-03 11:35:00,55.08,55.1,55.06,55.07,69005.0,51.9118,51.9306,51.8929,51.9024,69005.0
2021-09-03 11:40:00,55.07,55.09,55.04,55.09,11235.0,51.9024,51.9212,51.8741,51.9212,11235.0
2021-09-03 11:45:00,55.09,55.11,55.09,55.1,6100.0,51.9212,51.9401,51.9212,51.9306,6100.0
2021-09-03 11:50:00,55.09,55.09,55.07,55.07,16260.0,51.9212,51.9212,51.9024,51.9024,16260.0
2021-09-03 11:55:00,55.07,55.08,55.07,55.08,6000.0,51.9024,51.9118,51.9024,51.9118,6000.0
2021-09-03 12:00:00,55.07,55.07,55.03,55.04,25745.0,51.9024,51.9024,51.8647,51.8741,25745.0
2021-09-03 12:05:00,55.04,55.07,55.03,55.07,10860.0,51.8741,51.9024,51.8647,51.9024,10860.0
2021-09-03 12:10:00,55.06,55.07,55.05,55.06,24520.0,51.8929,51.9024,51.8835,51.8929,24520.0
2021-09-03 12:15:00,55.06,55.06,55.03,55.03,16150.0,51.8929,51.8929,51.8647,51.8647,16150.0
2021-09-03 12:20:00,55.03,55.08,55.03,55.08,10145.0,51.8647,51.9118,51.8647,51.9118,10145.0
2021-09-03 12:25:00,55.09,55.09,55.07,55.09,24985.0,51.9212,51.9212,51.9024,51.9212,24985.0
2021-09-03 12:30:00,55.1,55.1,55.05,55.06,7245.0,51.9306,51.9306,51.8835,51.8929,7245.0
2021-09-03 12:35:00,55.04,55.06,55.03,55.05,9785.0,51.8741,51.8929,51.8647,51.8835,9785.0
2021-09-03 12:40:00,55.05,55.08,55.05,55.07,26780.0,51.8835,51.9118,51.8835,51.9024,26780.0
2021-09-03 12:45:00,55.07,55.09,55.05,55.08,14230.0,51.9024,51.9212,51.8835,51.9118,14230.0
2021-09-03 12:50:00,55.09,55.1,55.07,55.09,15420.0,51.9212,51.9306,51.9024,51.9212,15420.0
2021-09-03 12:55:00,55.09,55.1,55.08,55.1,8035.0,51.9212,51.9306,51.9118,51.9306,8035.0
2021-09-03 13:00:00,55.1,55.15,55.1,55.15,99805.0,51.9306,51.9778,51.9306,51.9778,99805.0
2021-09-03 13:05:00,55.15,55.15,55.14,55.14,9625.0,51.9778,51.9778,51.9683,51.9683,9625.0
2021-09-03 13:10:00,55.16,55.2,55.16,55.2,10770.0,51.9872,52.0249,51.9872,52.0249,10770.0
2021-09-03 13:15:00,55.19,55.2,55.18,55.18,13890.0,52.0155,52.0249,52.006,52.006,13890.0
2021-09-03 13:20:00,55.18,55.19,55.18,55.18,15470.0,52.006,52.0155,52.006,52.006,15470.0
2021-09-03 13:25:00,55.19,55.2,55.19,55.2,10435.0,52.0155,52.0249,52.0155,52.0249,10435.0
2021-09-03 13:30:00,55.21,55.23,55.21,55.23,42345.0,52.0343,52.0532,52.0343,52.0532,42345.0
2021-09-03 13:35:00,55.22,55.23,55.21,55.23,4150.0,52.0437,52.0532,52.0343,52.0532,4150.0
2021-09-03 13:40:00,55.23,55.24,55.22,55.24,39270.0,52.0532,52.0626,52.0437,52.0626,39270.0
2021-09-03 13:45:00,55.24,55.25,55.23,55.25,8825.0,52.0626,52.072,52.0532,52.072,8825.0
2021-09-03 13:50:00,55.24,55.25,55.24,55.24,7115.0,52.0626,52.072,52.0626,52.0626,7115.0
2021-09-03 13:55:00,55.24,55.24,55.23,55.23,29760.0,52.0626,52.0626,52.0532,52.0532,29760.0
2021-09-03 14:00:00,55.22,55.23,55.21,55.23,56865.0,52.0437,52.0532,52.0343,52.0532,56865.0
2021-09-03 14:05:00,55.21,55.22,55.2,55.22,10410.0,52.0343,52.0437,52.0249,52.0437,10410.0
2021-09-03 14:10:00,55.23,55.23,55.21,55.21,10950.0,52.0532,52.0532,52.0343,52.0343,10950.0
2021-09-03 14:15:00,55.21,55.23,55.21,55.22,8455.0,52.0343,52.0532,52.0343,52.0437,8455.0
2021-09-03 14:20:00,55.2,55.21,55.19,55.19,9405.0,52.0249,52.0343,52.0155,52.0155,9405.0
2021-09-03 14:25:00,55.18,55.19,55.17,55.18,22575.0,52.006,52.0155,51.9966,52.006,22575.0
2021-09-03 14:30:00,55.18,55.18,55.16,55.18,13525.0,52.006,52.006,51.9872,52.006,13525.0
2021-09-03 14:35:00,55.18,55.19,55.17,55.17,10390.0,52.006,52.0155,51.9966,51.9966,10390.0
2021-09-03 14:40:00,55.18,55.18,55.17,55.17,6175.0,52.006,52.006,51.9966,51.9966,6175.0
2021-09-03 14:45:00,55.17,55.18,55.17,55.18,25370.0,51.9966,52.006,51.9966,52.006,25370.0
2021-09-03 14:50:00,55.19,55.21,55.18,55.21,24575.0,52.0155,52.0343,52.006,52.0343,24575.0
2021-09-03 14:55:00,55.21,55.22,55.19,55.2,28195.0,52.0343,52.0437,52.0155,52.0249,28195.0
2021-09-03 15:00:00,55.21,55.24,55.21,55.23,51920.0,52.0343,52.0626,52.0343,52.0532,51920.0
2021-09-03 15:05:00,55.24,55.24,55.22,55.23,15400.0,52.0626,52.0626,52.0437,52.0532,15400.0
2021-09-03 15:10:00,55.22,55.23,55.22,55.22,17465.0,52.0437,52.0532,52.0437,52.0437,17465.0
2021-09-03 15:15:00,55.23,55.23,55.2,55.22,8785.0,52.0532,52.0532,52.0249,52.0437,8785.0
2021-09-03 15:20:00,55.21,55.21,55.19,55.19,9590.0,52.0343,52.0343,52.0155,52.0155,9590.0
2021-09-03 15:25:00,55.19,55.2,55.16,55.17,31590.0,52.0155,52.0249,51.9872,51.9966,31590.0
2021-09-03 15:30:00,55.18,55.19,55.16,55.18,26000.0,52.006,52.0155,51.9872,52.006,26000.0
2021-09-03 15:35:00,55.18,55.19,55.15,55.16,10815.0,52.006,52.0155,51.9778,51.9872,10815.0
2021-09-03 15:40:00,55.16,55.17,55.14,55.15,18380.0,51.9872,51.9966,51.9683,51.9778,18380.0
2021-09-03 15:45:00,55.15,55.17,55.15,55.16,11875.0,51.9778,51.9966,51.9778,51.9872,11875.0
2021-09-03 15:50:00,55.18,55.21,55.18,55.19,48995.0,52.006,52.0343,52.006,52.0155,48995.0
2021-09-03 15:55:00,55.19,55.19,55.13,55.15,378490.0,52.0155,52.0155,51.9589,51.9778,378490.0
2021-09-07 09:30:00,55.12,55.14,55.02,55.09,149525.0,51.9495,51.9683,51.8552,51.9212,149525.0
2021-09-07 09:35:00,55.08,55.09,54.99,55.01,149075.0,51.9118,51.9212,51.827,51.8458,149075.0
2021-09-07 09:40:00,55.0,55.04,54.94,55.04,134095.0,51.8364,51.8741,51.7798,51.8741,134095.0
2021-09-07 09:45:00,55.03,55.05,54.98,55.04,129235.0,51.8647,51.8835,51.8175,51.8741,129235.0
2021-09-07 09:50:00,55.05,55.09,55.03,55.06,66240.0,51.8835,51.9212,51.8647,51.8929,66240.0
2021-09-07 09:55:00,55.06,55.06,55.01,55.01,61865.0,51.8929,51.8929,51.8458,51.8458,61865.0
2021-09-07 10:00:00,55.0,55.09,55.0,55.09,40545.0,51.8364,51.9212,51.8364,51.9212,40545.0
2021-09-07 10:05:00,55.07,55.07,54.95,54.95,100140.0,51.9024,51.9024,51.7893,51.7893,100140.0
2021-09-07 10:10:00,54.95,54.98,54.91,54.92,65730.0,51.7893,51.8175,51.7516,51.761,65730.0
2021-09-07 10:15:00,54.92,55.01,54.92,54.98,115045.0,51.761,51.8458,51.761,51.8175,115045.0
2021-09-07 10:20:00,54.98,55.04,54.97,54.97,115645.0,51.8175,51.8741,51.8081,51.8081,115645.0
2021-09-07 10:25:00,54.95,54.95,54.91,54.92,189350.0,51.7893,51.7893,51.7516,51.761,189350.0
2021-09-07 10:30:00,54.91,54.91,54.78,54.79,149055.0,51.7516,51.7516,51.629,51.6385,149055.0
2021-09-07 10:35:00,54.79,54.84,54.78,54.8,104090.0,51.6385,51.6856,51.629,51.6479,104090.0
2021-09-07 10:40:00,54.8,54.85,54.77,54.84,21240.0,51.6479,51.695,51.6196,51.6856,21240.0
2021-09-07 10:45:00,54.83,54.87,54.81,54.82,56435.0,51.6762,51.7139,51.6573,51.6667,56435.0
2021-09-07 10:50:00,54.81,54.84,54.81,54.83,20825.0,51.6573,51.6856,51.6573,51.6762,20825.0
2021-09-07 10:55:00,54.81,54.86,54.8,54.83,65835.0,51.6573,51.7044,51.6479,51.6762,65835.0
2021-09-07 11:00:00,54.82,54.83,54.78,54.82,997095.0,51.6667,51.6762,51.629,51.6667,997095.0
2021-09-07 11:05:00,54.8,54.81,54.76,54.76,27265.0,51.6479,51.6573,51.6102,51.6102,27265.0
2021-09-07 11:10:00,54.76,54.79,54.75,54.77,12965.0,51.6102,51.6385,51.6008,51.6196,12965.0
2021-09-07 11:15:00,54.75,54.8,54.75,54.8,19595.0,51.6008,51.6479,51.6008,51.6479,19595.0
2021-09-07 11:20:00,54.79,54.79,54.76,54.76,22830.0,51.6385,51.6385,51.6102,51.6102,22830.0
2021-09-07 11:25:00,54.77,54.82,54.75,54.82,68195.0,51.6196,51.6667,51.6008,51.6667,68195.0
2021-09-07 11:30:00,54.81,54.88,54.81,54.87,10165.0,51.6573,51.7233,51.6573,51.7139,10165.0
2021-09-07 11:35:00,54.86,54.86,54.79,54.79,40010.0,51.7044,51.7044,51.6385,51.6385,40010.0
2021-09-07 11:40:00,54.78,54.78,54.75,54.75,6630.0,51.629,51.629,51.6008,51.6008,6630.0
2021-09-07 11:45:00,54.75,54.75,54.73,54.73,13030.0,51.6008,51.6008,51.5819,51.5819,13030.0
2021-09-07 11:50:00,54.72,54.72,54.67,54.67,13750.0,51.5725,51.5725,51.5254,51.5254,13750.0
2021-09-07 11:55:00,54.66,54.71,54.66,54.67,18955.0,51.5159,51.5631,51.5159,51.5254,18955.0
2021-09-07 12:00:00,54.66,54.69,54.66,54.68,59255.0,51.5159,51.5442,51.5159,51.5348,59255.0
2021-09-07 12:05:00,54.68,54.73,54.68,54.72,78775.0,51.5348,51.5819,51.5348,51.5725,78775.0
2021-09-07 12:10:00,54.72,54.72,54.68,54.68,11315.0,51.5725,51.5725,51.5348,51.5348,11315.0
2021-09-07 12:15:00,54.65,54.66,54.63,54.63,5250.0,51.5065,51.5159,51.4877,51.4877,5250.0
2021-09-07 12:20:00,54.62,54.63,54.6,54.61,10165.0,51.4782,51.4877,51.4594,51.4688,10165.0
2021-09-07 12:25:00,54.61,54.65,54.61,54.64,31725.0,51.4688,51.5065,51.4688,51.4971,31725.0
2021-09-07 12:30:00,54.65,54.67,54.64,54.66,21400.0,51.5065,51.5254,51.4971,51.5159,21400.0
2021-09-07 12:35:00,54.67,54.68,54.64,54.64,67950.0,51.5254,51.5348,51.4971,51.4971,67950.0
2021-09-07 12:40:00,54.64,54.69,54.64,54.69,13080.0,51.4971,51.5442,51.4971,51.5442,13080.0
2021-09-07 12:45:00,54.7,54.73,54.69,54.72,65095.0,51.5536,51.5819,51.5442,51.5725,65095.0
2021-09-07 12:50:00,54.73,54.74,54.72,54.72,24940.0,51.5819,51.5913,51.5725,51.5725,24940.0
2021-09-07 12:55:00,54.73,54.73,54.71,54.73,17660.0,51.5819,51.5819,51.5631,51.5819,17660.0
2021-09-07 13:00:00,54.73,54.75,54.71,54.73,16445.0,51.5819,51.6008,51.5631,51.5819,16445.0
2021-09-07 13:05:00,54.72,54.72,54.71,54.72,8705.0,51.5725,51.5725,51.5631,51.5725,8705.0
2021-09-07 13:10:00,54.71,54.74,54.71,54.74,10670.0,51.5631,51.5913,51.5631,51.5913,10670.0
2021-09-07 13:15:00,54.74,54.74,54.72,54.74,14395.0,51.5913,51.5913,51.5725,51.5913,14395.0
2021-09-07 13:20:00,54.73,54.74,54.7,54.71,13070.0,51.5819,51.5913,51.5536,51.5631,13070.0
2021-09-07 13:25:00,54.7,54.71,54.68,54.69,17950.0,51.5536,51.5631,51.5348,51.5442,17950.0
2021-09-07 13:30:00,54.7,54.72,54.69,54.69,23320.0,51.5536,51.5725,51.5442,51.5442,23320.0
2021-09-07 13:35:00,54.7,54.71,54.68,54.71,31710.0,51.5536,51.5631,51.5348,51.5631,31710.0
2021-09-07 13:40:00,54.72,54.72,54.71,54.72,12915.0,51.5725,51.5725,51.5631,51.5725,12915.0
2021-09-07 13:45:00,54.73,54.74,54.73,54.74,5130.0,51.5819,51.5913,51.5819,51.5913,5130.0
2021-09-07 13:50:00,54.74,54.75,54.73,54.75,6355.0,51.5913,51.6008,51.5819,51.6008,6355.0
2021-09-07 13:55:00,54.75,54.75,54.74,54.75,6410.0,51.6008,51.6008,51.5913,51.6008,6410.0
2021-09-07 14:00:00,54.74,54.78,54.73,54.77,38310.0,51.5913,51.629,51.5819,51.6196,38310.0
2021-09-07 14:05:00,54.77,54.77,54.71,54.71,24635.0,51.6196,51.6196,51.5631,51.5631,24635.0
2021-09-07 14:10:00,54.72,54.73,54.71,54.71,83370.0,51.5725,51.5819,51.5631,51.5631,83370.0
2021-09-07 14:15:00,54.72,54.73,54.67,54.67,38695.0,51.5725,51.5819,51.5254,51.5254,38695.0
2021-09-07 14:20:00,54.66,54.67,54.65,54.65,40915.0,51.5159,51.5254,51.5065,51.5065,40915.0
2021-09-07 14:25:00,54.65,54.65,54.61,54.62,16330.0,51.5065,51.5065,51.4688,51.4782,16330.0
2021-09-07 14:30:00,54.62,54.64,54.61,54.64,17825.0,51.4782,51.4971,51.4688,51.4971,17825.0
2021-09-07 14:35:00,54.64,54.65,54.64,54.64,6770.0,51.4971,51.5065,51.4971,51.4971,6770.0
2021-09-07 14:40:00,54.65,54.65,54.63,54.64,13255.0,51.5065,51.5065,51.4877,51.4971,13255.0
2021-09-07 14:45:00,54.65,54.65,54.64,54.65,12100.0,51.5065,51.5065,51.4971,51.5065,12100.0
2021-09-07 14:50:00,54.65,54.65,54.63,54.64,12660.0,51.5065,51.5065,51.4877,51.4971,12660.0
2021-09-07 14:55:00,54.67,54.68,54.66,54.67,30595.0,51.5254,51.5348,51.5159,51.5254,30595.0
2021-09-07 15:00:00,54.66,54.68,54.66,54.67,74810.0,51.5159,51.5348,51.5159,51.5254,74810.0
2021-09-07 15:05:00,54.67,54.69,54.66,54.67,45890.0,51.5254,51.5442,51.5159,51.5254,45890.0
2021-09-07 15:10:00,54.67,54.68,54.65,54.65,24770.0,51.5254,51.5348,51.5065,51.5065,24770.0
2021-09-07 15:15:00,54.65,54.66,54.62,54.63,20555.0,51.5065,51.5159,51.4782,51.4877,20555.0
2021-09-07 15:20:00,54.62,54.64,54.62,54.63,29835.0,51.4782,51.4971,51.4782,51.4877,29835.0
2021-09-07 15:25:00,54.64,54.65,54.63,54.64,39990.0,51.4971,51.5065,51.4877,51.4971,39990.0
2021-09-07 15:30:00,54.64,54.64,54.6,54.63,50005.0,51.4971,51.4971,51.4594,51.4877,50005.0
2021-09-07 15:35:00,54.63,54.63,54.59,54.6,33490.0,51.4877,51.4877,51.45,51.4594,33490.0
2021-09-07 15:40:00,54.6,54.61,54.59,54.59,66415.0,51.4594,51.4688,51.45,51.45,66415.0
2021-09-07 15:45:00,54.59,54.6,54.54,54.54,57125.0,51.45,51.4594,51.4028,51.4028,57125.0
2021-09-07 15:50:00,54.54,54.55,54.5,54.52,96630.0,51.4028,51.4123,51.3651,51.384,96630.0
2021-09-07 15:55:00,54.52,54.53,54.5,54.51,146775.0,51.384,51.3934,51.3651,51.3746,146775.0
2021-09-08 09:30:00,54.4,54.44,54.28,54.35,207860.0,51.2709,51.3086,51.1578,51.2238,207860.0
2021-09-08 09:35:00,54.35,54.41,54.35,54.41,197545.0,51.2238,51.2803,51.2238,51.2803,197545.0
2021-09-08 09:40:00,54.41,54.46,54.38,54.44,109275.0,51.2803,51.3274,51.252,51.3086,109275.0
2021-09-08 09:45:00,54.45,54.48,54.39,54.41,178000.0,51.318,51.3463,51.2615,51.2803,178000.0
2021-09-08 09:50:00,54.41,54.43,54.37,54.39,40080.0,51.2803,51.2992,51.2426,51.2615,40080.0
2021-09-08 09:55:00,54.41,54.45,54.4,54.44,105190.0,51.2803,51.318,51.2709,51.3086,105190.0
2021-09-08 10:00:00,54.44,54.57,54.44,54.46,108510.0,51.3086,51.4311,51.3086,51.3274,108510.0
2021-09-08 10:05:00,54.44,54.47,54.41,54.47,87495.0,51.3086,51.3369,51.2803,51.3369,87495.0
2021-09-08 10:10:00,54.44,54.48,54.42,54.47,64150.0,51.3086,51.3463,51.2897,51.3369,64150.0
2021-09-08 10:15:00,54.48,54.48,54.39,54.46,86855.0,51.3463,51.3463,51.2615,51.3274,86855.0
2021-09-08 10:20:00,54.44,54.47,54.4,54.4,43600.0,51.3086,51.3369,51.2709,51.2709,43600.0
2021-09-08 10:25:00,54.38,54.39,54.31,54.32,34580.0,51.252,51.2615,51.1861,51.1955,34580.0
2021-09-08 10:30:00,54.32,54.33,54.26,54.27,66775.0,51.1955,51.2049,51.1389,51.1484,66775.0
2021-09-08 10:35:00,54.24,54.24,54.12,54.13,78420.0,51.1201,51.1201,51.007,51.0164,78420.0
2021-09-08 10:40:00,54.11,54.12,54.05,54.06,38350.0,50.9976,51.007,50.941,50.9505,38350.0
2021-09-08 10:45:00,54.04,54.13,54.03,54.13,32390.0,50.9316,51.0164,50.9222,51.0164,32390.0
2021-09-08 10:50:00,54.12,54.12,54.03,54.03,17450.0,51.007,51.007,50.9222,50.9222,17450.0
2021-09-08 10:55:00,54.01,54.18,54.0,54.14,66270.0,50.9033,51.0636,50.8939,51.0259,66270.0
2021-09-08 11:00:00,54.13,54.25,54.12,54.19,88840.0,51.0164,51.1295,51.007,51.073,88840.0
2021-09-08 11:05:00,54.18,54.24,54.17,54.2,79575.0,51.0636,51.1201,51.0541,51.0824,79575.0
2021-09-08 11:10:00,54.2,54.24,54.2,54.23,44230.0,51.0824,51.1201,51.0824,51.1107,44230.0
2021-09-08 11:15:00,54.24,54.25,54.21,54.24,96920.0,51.1201,51.1295,51.0918,51.1201,96920.0
2021-09-08 11:20:00,54.24,54.28,54.23,54.25,15945.0,51.1201,51.1578,51.1107,51.1295,15945.0
2021-09-08 11:25:00,54.25,54.27,54.21,54.22,25170.0,51.1295,51.1484,51.0918,51.1013,25170.0
2021-09-08 11:30:00,54.21,54.26,54.18,54.19,44175.0,51.0918,51.1389,51.0636,51.073,44175.0
2021-09-08 11:35:00,54.19,54.22,54.18,54.21,45990.0,51.073,51.1013,51.0636,51.0918,45990.0
2021-09-08 11:40:00,54.21,54.23,54.18,54.18,69655.0,51.0918,51.1107,51.0636,51.0636,69655.0
2021-09-08 11:45:00,54.18,54.23,54.15,54.15,15620.0,51.0636,51.1107,51.0353,51.0353,15620.0
2021-09-08 11:50:00,54.13,54.15,54.13,54.14,13585.0,51.0164,51.0353,51.0164,51.0259,13585.0
2021-09-08 11:55:00,54.14,54.16,54.11,54.14,17325.0,51.0259,51.0447,50.9976,51.0259,17325.0
2021-09-08 12:00:00,54.15,54.28,54.14,54.24,63185.0,51.0353,51.1578,51.0259,51.1201,63185.0
2021-09-08 12:05:00,54.25,54.32,54.25,54.32,9035.0,51.1295,51.1955,51.1295,51.1955,9035.0
2021-09-08 12:10:00,54.32,54.35,54.31,54.35,27725.0,51.1955,51.2238,51.1861,51.2238,27725.0
2021-09-08 12:15:00,54.33,54.35,54.32,54.35,31135.0,51.2049,51.2238,51.1955,51.2238,31135.0
2021-09-08 12:20:00,54.37,54.38,54.36,54.38,375170.0,51.2426,51.252,51.2332,51.252,375170.0
2021-09-08 12:25:00,54.36,54.38,54.35,54.37,20395.0,51.2332,51.252,51.2238,51.2426,20395.0
2021-09-08 12:30:00,54.38,54.39,54.36,54.38,16290.0,51.252,51.2615,51.2332,51.252,16290.0
2021-09-08 12:35:00,54.38,54.39,54.36,54.37,17670.0,51.252,51.2615,51.2332,51.2426,17670.0
2021-09-08 12:40:00,54.38,54.38,54.36,54.36,9695.0,51.252,51.252,51.2332,51.2332,9695.0
2021-09-08 12:45:00,54.36,54.37,54.32,54.36,12535.0,51.2332,51.2426,51.1955,51.2332,12535.0
2021-09-08 12:50:00,54.36,54.37,54.35,54.36,2500.0,51.2332,51.2426,51.2238,51.2332,2500.0
2021-09-08 12:55:00,54.35,54.36,54.32,54.33,15360.0,51.2238,51.2332,51.1955,51.2049,15360.0
2021-09-08 13:00:00,54.33,54.34,54.3,54.31,22125.0,51.2049,51.2143,51.1766,51.1861,22125.0
2021-09-08 13:05:00,54.3,54.35,54.28,54.29,39650.0,51.1766,51.2238,51.1578,51.1672,39650.0
2021-09-08 13:10:00,54.28,54.29,54.26,54.26,4950.0,51.1578,51.1672,51.1389,51.1389,4950.0
2021-09-08 13:15:00,54.27,54.29,54.27,54.29,6620.0,51.1484,51.1672,51.1484,51.1672,6620.0
2021-09-08 13:20:00,54.29,54.3,54.27,54.28,16950.0,51.1672,51.1766,51.1484,51.1578,16950.0
2021-09-08 13:25:00,54.28,54.3,54.28,54.3,6900.0,51.1578,51.1766,51.1578,51.1766,6900.0
2021-09-08 13:30:00,54.29,54.3,54.28,54.28,26280.0,51.1672,51.1766,51.1578,51.1578,26280.0
2021-09-08 13:35:00,54.28,54.28,54.26,54.27,18475.0,51.1578,51.1578,51.1389,51.1484,18475.0
2021-09-08 13:40:00,54.27,54.28,54.26,54.27,6560.0,51.1484,51.1578,51.1389,51.1484,6560.0
2021-09-08 13:45:00,54.27,54.27,54.24,54.24,10295.0,51.1484,51.1484,51.1201,51.1201,10295.0
2021-09-08 13:50:00,54.24,54.25,54.22,54.25,28290.0,51.1201,51.1295,51.1013,51.1295,28290.0
2021-09-08 13:55:00,54.24,54.24,54.22,54.22,51865.0,51.1201,51.1201,51.1013,51.1013,51865.0
2021-09-08 14:00:00,54.22,54.34,54.22,54.31,41270.0,51.1013,51.2143,51.1013,51.1861,41270.0
2021-09-08 14:05:00,54.32,54.32,54.27,54.27,6975.0,51.1955,51.1955,51.1484,51.1484,6975.0
2021-09-08 14:10:00,54.26,54.29,54.26,54.29,12185.0,51.1389,51.1672,51.1389,51.1672,12185.0
2021-09-08 14:15:00,54.29,54.29,54.23,54.23,48020.0,51.1672,51.1672,51.1107,51.1107,48020.0
2021-09-08 14:20:00,54.24,54.24,54.21,54.21,7485.0,51.1201,51.1201,51.0918,51.0918,7485.0
2021-09-08 14:25:00,54.22,54.23,54.21,54.23,28395.0,51.1013,51.1107,51.0918,51.1107,28395.0
2021-09-08 14:30:00,54.22,54.24,54.21,54.23,23425.0,51.1013,51.1201,51.0918,51.1107,23425.0
2021-09-08 14:35:00,54.23,54.24,54.22,54.23,28915.0,51.1107,51.1201,51.1013,51.1107,28915.0
2021-09-08 14:40:00,54.23,54.25,54.21,54.25,14325.0,51.1107,51.1295,51.0918,51.1295,14325.0
2021-09-08 14:45:00,54.25,54.26,54.23,54.25,56420.0,51.1295,51.1389,51.1107,51.1295,56420.0
2021-09-08 14:50:00,54.25,54.26,54.25,54.26,13340.0,51.1295,51.1389,51.1295,51.1389,13340.0
2021-09-08 14:55:00,54.26,54.29,54.26,54.28,28095.0,51.1389,51.1672,51.1389,51.1578,28095.0
2021-09-08 15:00:00,54.27,54.31,54.25,54.31,23790.0,51.1484,51.1861,51.1295,51.1861,23790.0
2021-09-08 15:05:00,54.31,54.31,54.29,54.29,24180.0,51.1861,51.1861,51.1672,51.1672,24180.0
2021-09-08 15:10:00,54.29,54.33,54.29,54.33,22520.0,51.1672,51.2049,51.1672,51.2049,22520.0
2021-09-08 15:15:00,54.32,54.34,54.31,54.32,90890.0,51.1955,51.2143,51.1861,51.1955,90890.0
2021-09-08 15:20:00,54.32,54.33,54.31,54.31,14020.0,51.1955,51.2049,51.1861,51.1861,14020.0
2021-09-08 15:25:00,54.31,54.32,54.3,54.3,40900.0,51.1861,51.1955,51.1766,51.1766,40900.0
2021-09-08 15:30:00,54.28,54.29,54.27,54.28,29145.0,51.1578,51.1672,51.1484,51.1578,29145.0
2021-09-08 15:35:00,54.28,54.3,54.28,54.29,35430.0,51.1578,51.1766,51.1578,51.1672,35430.0
2021-09-08 15:40:00,54.29,54.33,54.28,54.32,11255.0,51.1672,51.2049,51.1578,51.1955,11255.0
2021-09-08 15:45:00,54.32,54.34,54.3,54.3,48100.0,51.1955,51.2143,51.1766,51.1766,48100.0
2021-09-08 15:50:00,54.29,54.34,54.29,54.31,96925.0,51.1672,51.2143,51.1672,51.1861,96925.0
2021-09-08 15:55:00,54.31,54.33,54.29,54.33,144080.0,51.1861,51.2049,51.1672,51.2049,144080.0
2021-09-09 09:30:00,54.27,54.28,54.13,54.27,390935.0,51.1484,51.1578,51.0164,51.1484,390935.0
2021-09-09 09:35:00,54.27,54.36,54.26,54.31,91890.0,51.1484,51.2332,51.1389,51.1861,91890.0
2021-09-09 09:40:00,54.31,54.36,54.27,54.28,161440.0,51.1861,51.2332,51.1484,51.1578,161440.0
2021-09-09 09:45:00,54.28,54.32,54.22,54.27,94020.0,51.1578,51.1955,51.1013,51.1484,94020.0
2021-09-09 09:50:00,54.29,54.33,54.27,54.31,49550.0,51.1672,51.2049,51.1484,51.1861,49550.0
2021-09-09 09:55:00,54.31,54.37,54.31,54.37,175385.0,51.1861,51.2426,51.1861,51.2426,175385.0
2021-09-09 10:00:00,54.37,54.41,54.35,54.41,163780.0,51.2426,51.2803,51.2238,51.2803,163780.0
2021-09-09 10:05:00,54.42,54.5,54.42,54.48,36195.0,51.2897,51.3651,51.2897,51.3463,36195.0
2021-09-09 10:10:00,54.48,54.57,54.46,54.56,59500.0,51.3463,51.4311,51.3274,51.4217,59500.0
2021-09-09 10:15:00,54.57,54.58,54.52,54.53,146755.0,51.4311,51.4405,51.384,51.3934,146755.0
2021-09-09 10:20:00,54.54,54.55,54.51,54.53,41250.0,51.4028,51.4123,51.3746,51.3934,41250.0
2021-09-09 10:25:00,54.54,54.56,54.52,54.55,37890.0,51.4028,51.4217,51.384,51.4123,37890.0
2021-09-09 10:30:00,54.55,54.62,54.55,54.6,71450.0,51.4123,51.4782,51.4123,51.4594,71450.0
2021-09-09 10:35:00,54.61,54.66,54.61,54.65,73745.0,51.4688,51.5159,51.4688,51.5065,73745.0
2021-09-09 10:40:00,54.63,54.64,54.61,54.61,66195.0,51.4877,51.4971,51.4688,51.4688,66195.0
2021-09-09 10:45:00,54.63,54.69,54.63,54.65,29785.0,51.4877,51.5442,51.4877,51.5065,29785.0
2021-09-09 10:50:00,54.61,54.64,54.61,54.61,75220.0,51.4688,51.4971,51.4688,51.4688,75220.0
2021-09-09 10:55:00,54.62,54.65,54.6,54.61,26585.0,51.4782,51.5065,51.4594,51.4688,26585.0
2021-09-09 11:00:00,54.62,54.63,54.59,54.63,36650.0,51.4782,51.4877,51.45,51.4877,36650.0
2021-09-09 11:05:00,54.63,54.65,54.62,54.65,5465.0,51.4877,51.5065,51.4782,51.5065,5465.0
2021-09-09 11:10:00,54.65,54.66,54.63,54.64,25175.0,51.5065,51.5159,51.4877,51.4971,25175.0
2021-09-09 11:15:00,54.63,54.64,54.57,54.57,12530.0,51.4877,51.4971,51.4311,51.4311,12530.0
2021-09-09 11:20:00,54.52,54.54,54.51,54.54,31795.0,51.384,51.4028,51.3746,51.4028,31795.0
2021-09-09 11:25:00,54.54,54.55,54.48,54.49,36425.0,51.4028,51.4123,51.3463,51.3557,36425.0
2021-09-09 11:30:00,54.49,54.5,54.48,54.49,32215.0,51.3557,51.3651,51.3463,51.3557,32215.0
2021-09-09 11:35:00,54.5,54.54,54.5,54.52,22460.0,51.3651,51.4028,51.3651,51.384,22460.0
2021-09-09 11:40:00,54.53,54.54,54.52,54.52,21740.0,51.3934,51.4028,51.384,51.384,21740.0
2021-09-09 11:45:00,54.51,54.53,54.51,54.52,10320.0,51.3746,51.3934,51.3746,51.384,10320.0
2021-09-09 11:50:00,54.53,54.53,54.5,54.51,8220.0,51.3934,51.3934,51.3651,51.3746,8220.0
2021-09-09 11:55:00,54.51,54.58,54.51,54.58,7225.0,51.3746,51.4405,51.3746,51.4405,7225.0
2021-09-09 12:00:00,54.58,54.59,54.52,54.52,52805.0,51.4405,51.45,51.384,51.384,52805.0
2021-09-09 12:05:00,54.53,54.54,54.51,54.54,21860.0,51.3934,51.4028,51.3746,51.4028,21860.0
2021-09-09 12:10:00,54.52,54.53,54.52,54.53,14030.0,51.384,51.3934,51.384,51.3934,14030.0
2021-09-09 12:15:00,54.52,54.52,54.46,54.48,6570.0,51.384,51.384,51.3274,51.3463,6570.0
2021-09-09 12:20:00,54.49,54.52,54.49,54.51,45990.0,51.3557,51.384,51.3557,51.3746,45990.0
2021-09-09 12:25:00,54.51,54.54,54.51,54.52,19445.0,51.3746,51.4028,51.3746,51.384,19445.0
2021-09-09 12:30:00,54.52,54.55,54.49,54.54,19595.0,51.384,51.4123,51.3557,51.4028,19595.0
2021-09-09 12:35:00,54.55,54.57,54.54,54.54,12750.0,51.4123,51.4311,51.4028,51.4028,12750.0
2021-09-09 12:40:00,54.55,54.56,54.55,54.56,5700.0,51.4123,51.4217,51.4123,51.4217,5700.0
2021-09-09 12:45:00,54.55,54.56,54.54,54.55,15150.0,51.4123,51.4217,51.4028,51.4123,15150.0
2021-09-09 12:50:00,54.56,54.56,54.53,54.54,9205.0,51.4217,51.4217,51.3934,51.4028,9205.0
2021-09-09 12:55:00,54.52,54.53,54.5,54.51,8765.0,51.384,51.3934,51.3651,51.3746,8765.0
2021-09-09 13:00:00,54.51,54.56,54.51,54.56,14040.0,51.3746,51.4217,51.3746,51.4217,14040.0
2021-09-09 13:05:00,54.56,54.57,54.54,54.54,20695.0,51.4217,51.4311,51.4028,51.4028,20695.0
2021-09-09 13:10:00,54.55,54.55,54.53,54.55,9680.0,51.4123,51.4123,51.3934,51.4123,9680.0
2021-09-09 13:15:00,54.56,54.56,54.5,54.52,19150.0,51.4217,51.4217,51.3651,51.384,19150.0
2021-09-09 13:20:00,54.48,54.48,54.35,54.38,64230.0,51.3463,51.3463,51.2238,51.252,64230.0
2021-09-09 13:25:00,54.38,54.39,54.35,54.37,58170.0,51.252,51.2615,51.2238,51.2426,58170.0
2021-09-09 13:30:00,54.39,54.39,54.29,54.31,92000.0,51.2615,51.2615,51.1672,51.1861,92000.0
2021-09-09 13:35:00,54.31,54.33,54.27,54.27,27015.0,51.1861,51.2049,51.1484,51.1484,27015.0
2021-09-09 13:40:00,54.27,54.32,54.27,54.28,55810.0,51.1484,51.1955,51.1484,51.1578,55810.0
2021-09-09 13:45:00,54.31,54.36,54.31,54.36,20290.0,51.1861,51.2332,51.1861,51.2332,20290.0
2021-09-09 13:50:00,54.33,54.36,54.32,54.34,9755.0,51.2049,51.2332,51.1955,51.2143,9755.0
2021-09-09 13:55:00,54.35,54.36,54.31,54.32,26135.0,51.2238,51.2332,51.1861,51.1955,26135.0
2021-09-09 14:00:00,54.31,54.36,54.22,54.23,26775.0,51.1861,51.2332,51.1013,51.1107,26775.0
2021-09-09 14:05:00,54.23,54.33,54.23,54.33,21345.0,51.1107,51.2049,51.1107,51.2049,21345.0
2021-09-09 14:10:00,54.34,54.36,54.33,54.36,26875.0,51.2143,51.2332,51.2049,51.2332,26875.0
2021-09-09 14:15:00,54.36,54.36,54.34,54.34,15385.0,51.2332,51.2332,51.2143,51.2143,15385.0
2021-09-09 14:20:00,54.34,54.34,54.29,54.31,37945.0,51.2143,51.2143,51.1672,51.1861,37945.0
2021-09-09 14:25:00,54.33,54.33,54.3,54.3,8735.0,51.2049,51.2049,51.1766,51.1766,8735.0
2021-09-09 14:30:00,54.3,54.31,54.28,54.28,8780.0,51.1766,51.1861,51.1578,51.1578,8780.0
2021-09-09 14:35:00,54.28,54.29,54.24,54.25,13150.0,51.1578,51.1672,51.1201,51.1295,13150.0
2021-09-09 14:40:00,54.22,54.24,54.21,54.22,18245.0,51.1013,51.1201,51.0918,51.1013,18245.0
2021-09-09 14:45:00,54.26,54.32,54.26,54.32,6695.0,51.1389,51.1955,51.1389,51.1955,6695.0
2021-09-09 14:50:00,54.33,54.35,54.31,54.32,21360.0,51.2049,51.2238,51.1861,51.1955,21360.0
2021-09-09 14:55:00,54.33,54.33,54.31,54.31,60315.0,51.2049,51.2049,51.1861,51.1861,60315.0
2021-09-09 15:00:00,54.31,54.35,54.31,54.35,56235.0,51.1861,51.2238,51.1861,51.2238,56235.0
2021-09-09 15:05:00,54.35,54.39,54.35,54.36,35605.0,51.2238,51.2615,51.2238,51.2332,35605.0
2021-09-09 15:10:00,54.36,54.41,54.35,54.35,44185.0,51.2332,51.2803,51.2238,51.2238,44185.0
2021-09-09 15:15:00,54.35,54.36,54.33,54.33,34200.0,51.2238,51.2332,51.2049,51.2049,34200.0
2021-09-09 15:20:00,54.34,54.36,54.34,54.36,19680.0,51.2143,51.2332,51.2143,51.2332,19680.0
2021-09-09 15:25:00,54.34,54.37,54.34,54.36,13045.0,51.2143,51.2426,51.2143,51.2332,13045.0
2021-09-09 15:30:00,54.32,54.37,54.31,54.35,23050.0,51.1955,51.2426,51.1861,51.2238,23050.0
2021-09-09 15:35:00,54.34,54.42,54.32,54.41,43255.0,51.2143,51.2897,51.1955,51.2803,43255.0
2021-09-09 15:40:00,54.41,54.45,54.4,54.43,40895.0,51.2803,51.318,51.2709,51.2992,40895.0
2021-09-09 15:45:00,54.43,54.45,54.36,54.36,32165.0,51.2992,51.318,51.2332,51.2332,32165.0
2021-09-09 15:50:00,54.36,54.36,54.25,54.25,67775.0,51.2332,51.2332,51.1295,51.1295,67775.0
2021-09-09 15:55:00,54.24,54.27,54.2,54.21,328020.0,51.1201,51.1484,51.0824,51.0918,328020.0
2021-09-10 09:30:00,54.49,54.52,54.45,54.46,248960.0,51.3557,51.384,51.318,51.3274,248960.0
2021-09-10 09:35:00,54.45,54.45,54.35,54.42,135415.0,51.318,51.318,51.2238,51.2897,135415.0
2021-09-10 09:40:00,54.41,54.48,54.37,54.38,246140.0,51.2803,51.3463,51.2426,51.252,246140.0
2021-09-10 09:45:00,54.38,54.47,54.38,54.38,71750.0,51.252,51.3369,51.252,51.252,71750.0
2021-09-10 09:50:00,54.38,54.38,54.26,54.27,65330.0,51.252,51.252,51.1389,51.1484,65330.0
2021-09-10 09:55:00,54.28,54.35,54.25,54.26,43465.0,51.1578,51.2238,51.1295,51.1389,43465.0
2021-09-10 10:00:00,54.26,54.26,54.12,54.12,101945.0,51.1389,51.1389,51.007,51.007,101945.0
2021-09-10 10:05:00,54.14,54.17,54.12,54.17,45250.0,51.0259,51.0541,51.007,51.0541,45250.0
2021-09-10 10:10:00,54.16,54.21,54.12,54.19,33420.0,51.0447,51.0918,51.007,51.073,33420.0
2021-09-10 10:15:00,54.18,54.21,54.17,54.17,28435.0,51.0636,51.0918,51.0541,51.0541,28435.0
2021-09-10 10:20:00,54.18,54.19,54.09,54.11,51535.0,51.0636,51.073,50.9787,50.9976,51535.0
2021-09-10 10:25:00,54.11,54.13,54.08,54.09,27230.0,50.9976,51.0164,50.9693,50.9787,27230.0
2021-09-10 10:30:00,54.07,54.08,53.92,54.03,82635.0,50.9599,50.9693,50.8185,50.9222,82635.0
2021-09-10 10:35:00,54.04,54.08,54.02,54.04,86975.0,50.9316,50.9693,50.9128,50.9316,86975.0
2021-09-10 10:40:00,54.04,54.06,53.99,54.0,23720.0,50.9316,50.9505,50.8845,50.8939,23720.0
2021-09-10 10:45:00,54.01,54.05,53.95,54.01,20260.0,50.9033,50.941,50.8468,50.9033,20260.0
2021-09-10 10:50:00,54.01,54.07,54.01,54.01,38340.0,50.9033,50.9599,50.9033,50.9033,38340.0
2021-09-10 10:55:00,53.99,54.04,53.92,54.0,49015.0,50.8845,50.9316,50.8185,50.8939,49015.0
2021-09-10 11:00:00,54.01,54.04,53.97,54.02,38595.0,50.9033,50.9316,50.8656,50.9128,38595.0
2021-09-10 11:05:00,54.03,54.03,53.94,53.99,13745.0,50.9222,50.9222,50.8374,50.8845,13745.0
2021-09-10 11:10:00,53.97,54.02,53.96,54.01,41940.0,50.8656,50.9128,50.8562,50.9033,41940.0
2021-09-10 11:15:00,54.01,54.01,53.96,53.96,8030.0,50.9033,50.9033,50.8562,50.8562,8030.0
2021-09-10 11:20:00,53.95,53.99,53.95,53.99,4050.0,50.8468,50.8845,50.8468,50.8845,4050.0
2021-09-10 11:25:00,54.0,54.05,54.0,54.04,15135.0,50.8939,50.941,50.8939,50.9316,15135.0
2021-09-10 11:30:00,54.02,54.09,54.02,54.09,13270.0,50.9128,50.9787,50.9128,50.9787,13270.0
2021-09-10 11:35:00,54.11,54.12,54.1,54.12,13305.0,50.9976,51.007,50.9882,51.007,13305.0
2021-09-10 11:40:00,54.11,54.13,54.11,54.11,6955.0,50.9976,51.0164,50.9976,50.9976,6955.0
2021-09-10 11:45:00,54.11,54.14,54.06,54.06,14480.0,50.9976,51.0259,50.9505,50.9505,14480.0
2021-09-10 11:50:00,54.09,54.09,54.06,54.07,14645.0,50.9787,50.9787,50.9505,50.9599,14645.0
2021-09-10 11:55:00,54.08,54.16,54.08,54.16,65195.0,50.9693,51.0447,50.9693,51.0447,65195.0
2021-09-10 12:00:00,54.15,54.16,54.11,54.16,47985.0,51.0353,51.0447,50.9976,51.0447,47985.0
2021-09-10 12:05:00,54.15,54.21,54.15,54.2,13970.0,51.0353,51.0918,51.0353,51.0824,13970.0
2021-09-10 12:10:00,54.2,54.22,54.18,54.22,54060.0,51.0824,51.1013,51.0636,51.1013,54060.0
2021-09-10 12:15:00,54.22,54.26,54.22,54.22,35355.0,51.1013,51.1389,51.1013,51.1013,35355.0
2021-09-10 12:20:00,54.23,54.27,54.23,54.26,15645.0,51.1107,51.1484,51.1107,51.1389,15645.0
2021-09-10 12:25:00,54.27,54.27,54.24,54.25,47730.0,51.1484,51.1484,51.1201,51.1295,47730.0
2021-09-10 12:30:00,54.26,54.26,54.22,54.22,20405.0,51.1389,51.1389,51.1013,51.1013,20405.0
2021-09-10 12:35:00,54.23,54.29,54.23,54.29,3500.0,51.1107,51.1672,51.1107,51.1672,3500.0
2021-09-10 12:40:00,54.28,54.29,54.26,54.26,18705.0,51.1578,51.1672,51.1389,51.1389,18705.0
2021-09-10 12:45:00,54.26,54.27,54.25,54.25,3070.0,51.1389,51.1484,51.1295,51.1295,3070.0
2021-09-10 12:50:00,54.24,54.25,54.22,54.25,23125.0,51.1201,51.1295,51.1013,51.1295,23125.0
2021-09-10 12:55:00,54.25,54.25,54.23,54.23,12310.0,51.1295,51.1295,51.1107,51.1107,12310.0
2021-09-10 13:00:00,54.25,54.29,54.25,54.29,10500.0,51.1295,51.1672,51.1295,51.1672,10500.0
2021-09-10 13:05:00,54.28,54.29,54.25,54.25,9530.0,51.1578,51.1672,51.1295,51.1295,9530.0
2021-09-10 13:10:00,54.26,54.28,54.25,54.28,9615.0,51.1389,51.1578,51.1295,51.1578,9615.0
2021-09-10 13:15:00,54.29,54.29,54.27,54.28,8095.0,51.1672,51.1672,51.1484,51.1578,8095.0
2021-09-10 13:20:00,54.28,54.28,54.23,54.24,22965.0,51.1578,51.1578,51.1107,51.1201,22965.0
2021-09-10 13:25:00,54.24,54.25,54.23,54.23,18690.0,51.1201,51.1295,51.1107,51.1107,18690.0
2021-09-10 13:30:00,54.22,54.25,54.22,54.24,11220.0,51.1013,51.1295,51.1013,51.1201,11220.0
2021-09-10 13:35:00,54.25,54.26,54.23,54.25,11485.0,51.1295,51.1389,51.1107,51.1295,11485.0
2021-09-10 13:40:00,54.25,54.25,54.23,54.24,12500.0,51.1295,51.1295,51.1107,51.1201,12500.0
2021-09-10 13:45:00,54.23,54.23,54.21,54.21,9060.0,51.1107,51.1107,51.0918,51.0918,9060.0
2021-09-10 13:50:00,54.21,54.21,54.2,54.2,20675.0,51.0918,51.0918,51.0824,51.0824,20675.0
2021-09-10 13:55:00,54.21,54.23,54.2,54.23,29370.0,51.0918,51.1107,51.0824,51.1107,29370.0
2021-09-10 14:00:00,54.23,54.27,54.23,54.25,55025.0,51.1107,51.1484,51.1107,51.1295,55025.0
2021-09-10 14:05:00,54.26,54.26,54.22,54.23,28335.0,51.1389,51.1389,51.1013,51.1107,28335.0
2021-09-10 14:10:00,54.23,54.23,54.22,54.23,15370.0,51.1107,51.1107,51.1013,51.1107,15370.0
2021-09-10 14:15:00,54.22,54.23,54.2,54.2,15630.0,51.1013,51.1107,51.0824,51.0824,15630.0
2021-09-10 14:20:00,54.2,54.21,54.18,54.2,36805.0,51.0824,51.0918,51.0636,51.0824,36805.0
2021-09-10 14:25:00,54.2,54.22,54.17,54.17,14310.0,51.0824,51.1013,51.0541,51.0541,14310.0
2021-09-10 14:30:00,54.17,54.17,54.12,54.12,62850.0,51.0541,51.0541,51.007,51.007,62850.0
2021-09-10 14:35:00,54.12,54.14,54.11,54.14,18715.0,51.007,51.0259,50.9976,51.0259,18715.0
2021-09-10 14:40:00,54.14,54.16,54.11,54.16,48665.0,51.0259,51.0447,50.9976,51.0447,48665.0
2021-09-10 14:45:00,54.16,54.16,54.13,54.13,34870.0,51.0447,51.0447,51.0164,51.0164,34870.0
2021-09-10 14:50:00,54.13,54.15,54.13,54.15,16715.0,51.0164,51.0353,51.0164,51.0353,16715.0
2021-09-10 14:55:00,54.15,54.15,54.1,54.1,10930.0,51.0353,51.0353,50.9882,50.9882,10930.0
2021-09-10 15:00:00,54.1,54.1,54.08,54.08,22165.0,50.9882,50.9882,50.9693,50.9693,22165.0
2021-09-10 15:05:00,54.07,54.11,54.06,54.07,29905.0,50.9599,50.9976,50.9505,50.9599,29905.0
2021-09-10 15:10:00,54.07,54.07,54.02,54.06,22965.0,50.9599,50.9599,50.9128,50.9505,22965.0
2021-09-10 15:15:00,54.06,54.07,53.99,54.02,25450.0,50.9505,50.9599,50.8845,50.9128,25450.0
2021-09-10 15:20:00,54.03,54.03,53.98,53.98,16415.0,50.9222,50.9222,50.8751,50.8751,16415.0
2021-09-10 15:25:00,53.98,54.01,53.97,53.99,24680.0,50.8751,50.9033,50.8656,50.8845,24680.0
2021-09-10 15:30:00,53.98,53.99,53.94,53.95,37705.0,50.8751,50.8845,50.8374,50.8468,37705.0
2021-09-10 15:35:00,53.95,53.95,53.88,53.88,47470.0,50.8468,50.8468,50.7808,50.7808,47470.0
2021-09-10 15:40:00,53.88,53.88,53.84,53.88,31165.0,50.7808,50.7808,50.7431,50.7808,31165.0
2021-09-10 15:45:00,53.86,53.86,53.79,53.81,85550.0,50.762,50.762,50.696,50.7148,85550.0
2021-09-10 15:50:00,53.79,53.79,53.72,53.73,47505.0,50.696,50.696,50.63,50.6394,47505.0
2021-09-10 15:55:00,53.71,53.73,53.67,53.71,78195.0,50.6206,50.6394,50.5829,50.6206,78195.0
2021-09-13 09:30:00,54.07,54.12,53.87,53.88,213890.0,50.9599,51.007,50.7714,50.7808,213890.0
2021-09-13 09:35:00,53.86,53.92,53.82,53.88,87880.0,50.762,50.8185,50.7243,50.7808,87880.0
2021-09-13 09:40:00,53.86,53.89,53.8,53.83,72565.0,50.762,50.7902,50.7054,50.7337,72565.0
2021-09-13 09:45:00,53.84,53.85,53.76,53.78,24675.0,50.7431,50.7525,50.6677,50.6866,24675.0
2021-09-13 09:50:00,53.76,54.02,53.76,54.0,50510.0,50.6677,50.9128,50.6677,50.8939,50510.0
2021-09-13 09:55:00,54.01,54.01,53.9,53.93,46800.0,50.9033,50.9033,50.7997,50.8279,46800.0
2021-09-13 10:00:00,53.91,53.98,53.8,53.8,149750.0,50.8091,50.8751,50.7054,50.7054,149750.0
2021-09-13 10:05:00,53.76,53.76,53.68,53.7,80825.0,50.6677,50.6677,50.5923,50.6112,80825.0
2021-09-13 10:10:00,53.7,53.78,53.66,53.76,65245.0,50.6112,50.6866,50.5735,50.6677,65245.0
2021-09-13 10:15:00,53.79,53.86,53.79,53.85,112465.0,50.696,50.762,50.696,50.7525,112465.0
2021-09-13 10:20:00,53.87,53.98,53.87,53.91,28845.0,50.7714,50.8751,50.7714,50.8091,28845.0
2021-09-13 10:25:00,53.9,53.97,53.87,53.89,71900.0,50.7997,50.8656,50.7714,50.7902,71900.0
2021-09-13 10:30:00,53.91,53.96,53.79,53.85,225350.0,50.8091,50.8562,50.696,50.7525,225350.0
2021-09-13 10:35:00,53.85,53.97,53.82,53.97,93970.0,50.7525,50.8656,50.7243,50.8656,93970.0
2021-09-13 10:40:00,53.98,54.01,53.92,53.96,23465.0,50.8751,50.9033,50.8185,50.8562,23465.0
2021-09-13 10:45:00,53.99,54.12,53.97,54.09,107495.0,50.8845,51.007,50.8656,50.9787,107495.0
2021-09-13 10:50:00,54.09,54.12,54.08,54.11,29960.0,50.9787,51.007,50.9693,50.9976,29960.0
2021-09-13 10:55:00,54.11,54.18,54.11,54.13,66445.0,50.9976,51.0636,50.9976,51.0164,66445.0
2021-09-13 11:00:00,54.15,54.15,54.09,54.1,41980.0,51.0353,51.0353,50.9787,50.9882,41980.0
2021-09-13 11:05:00,54.1,54.15,54.08,54.08,37385.0,50.9882,51.0353,50.9693,50.9693,37385.0
2021-09-13 11:10:00,54.06,54.06,53.88,53.89,30850.0,50.9505,50.9505,50.7808,50.7902,30850.0
2021-09-13 11:15:00,53.87,53.9,53.84,53.9,11500.0,50.7714,50.7997,50.7431,50.7997,11500.0
2021-09-13 11:20:00,53.9,53.98,53.9,53.98,42900.0,50.7997,50.8751,50.7997,50.8751,42900.0
2021-09-13 11:25:00,53.95,54.0,53.93,54.0,29180.0,50.8468,50.8939,50.8279,50.8939,29180.0
2021-09-13 11:30:00,54.0,54.07,54.0,54.06,17000.0,50.8939,50.9599,50.8939,50.9505,17000.0
2021-09-13 11:35:00,54.01,54.06,53.96,54.05,15990.0,50.9033,50.9505,50.8562,50.941,15990.0
2021-09-13 11:40:00,54.05,54.06,53.98,54.0,6145.0,50.941,50.9505,50.8751,50.8939,6145.0
2021-09-13 11:45:00,53.99,54.04,53.94,53.94,12495.0,50.8845,50.9316,50.8374,50.8374,12495.0
2021-09-13 11:50:00,53.95,53.98,53.92,53.98,8980.0,50.8468,50.8751,50.8185,50.8751,8980.0
2021-09-13 11:55:00,53.98,54.0,53.97,53.98,14330.0,50.8751,50.8939,50.8656,50.8751,14330.0
2021-09-13 12:00:00,53.96,53.98,53.94,53.94,9740.0,50.8562,50.8751,50.8374,50.8374,9740.0
2021-09-13 12:05:00,53.98,54.01,53.95,53.96,34135.0,50.8751,50.9033,50.8468,50.8562,34135.0
2021-09-13 12:10:00,53.98,54.07,53.98,54.03,43185.0,50.8751,50.9599,50.8751,50.9222,43185.0
2021-09-13 12:15:00,54.01,54.02,53.95,53.99,10695.0,50.9033,50.9128,50.8468,50.8845,10695.0
2021-09-13 12:20:00,54.0,54.04,53.98,54.04,14440.0,50.8939,50.9316,50.8751,50.9316,14440.0
2021-09-13 12:25:00,54.03,54.05,53.98,53.99,12250.0,50.9222,50.941,50.8751,50.8845,12250.0
2021-09-13 12:30:00,53.98,54.02,53.98,53.98,19315.0,50.8751,50.9128,50.8751,50.8751,19315.0
2021-09-13 12:35:00,53.99,54.01,53.97,53.97,10125.0,50.8845,50.9033,50.8656,50.8656,10125.0
2021-09-13 12:40:00,53.97,53.97,53.89,53.91,14350.0,50.8656,50.8656,50.7902,50.8091,14350.0
2021-09-13 12:45:00,53.91,53.96,53.91,53.93,16985.0,50.8091,50.8562,50.8091,50.8279,16985.0
2021-09-13 12:50:00,53.93,53.97,53.93,53.94,5430.0,50.8279,50.8656,50.8279,50.8374,5430.0
2021-09-13 12:55:00,53.96,53.97,53.95,53.97,7025.0,50.8562,50.8656,50.8468,50.8656,7025.0
2021-09-13 13:00:00,53.96,53.98,53.93,53.93,8625.0,50.8562,50.8751,50.8279,50.8279,8625.0
2021-09-13 13:05:00,53.95,54.01,53.95,53.98,12605.0,50.8468,50.9033,50.8468,50.8751,12605.0
2021-09-13 13:10:00,53.97,53.98,53.95,53.95,6555.0,50.8656,50.8751,50.8468,50.8468,6555.0
2021-09-13 13:15:00,53.96,53.96,53.91,53.94,10540.0,50.8562,50.8562,50.8091,50.8374,10540.0
2021-09-13 13:20:00,53.94,53.97,53.93,53.95,41525.0,50.8374,50.8656,50.8279,50.8468,41525.0
2021-09-13 13:25:00,53.95,53.95,53.87,53.89,15170.0,50.8468,50.8468,50.7714,50.7902,15170.0
2021-09-13 13:30:00,53.9,53.91,53.86,53.89,36885.0,50.7997,50.8091,50.762,50.7902,36885.0
2021-09-13 13:35:00,53.91,53.91,53.87,53.87,11580.0,50.8091,50.8091,50.7714,50.7714,11580.0
2021-09-13 13:40:00,53.88,53.89,53.85,53.86,7515.0,50.7808,50.7902,50.7525,50.762,7515.0
2021-09-13 13:45:00,53.86,53.89,53.84,53.89,6850.0,50.762,50.7902,50.7431,50.7902,6850.0
2021-09-13 13:50:00,53.88,53.88,53.83,53.88,11205.0,50.7808,50.7808,50.7337,50.7808,11205.0
2021-09-13 13:55:00,53.85,53.85,53.85,53.85,3500.0,50.7525,50.7525,50.7525,50.7525,3500.0
2021-09-13 14:00:00,53.87,53.92,53.86,53.91,12905.0,50.7714,50.8185,50.762,50.8091,12905.0
2021-09-13 14:05:00,53.91,53.92,53.9,53.91,4490.0,50.8091,50.8185,50.7997,50.8091,4490.0
2021-09-13 14:10:00,53.87,53.87,53.83,53.84,21060.0,50.7714,50.7714,50.7337,50.7431,21060.0
2021-09-13 14:15:00,53.83,53.87,53.81,53.87,14455.0,50.7337,50.7714,50.7148,50.7714,14455.0
2021-09-13 14:20:00,53.85,53.85,53.81,53.82,14555.0,50.7525,50.7525,50.7148,50.7243,14555.0
2021-09-13 14:25:00,53.82,53.84,53.8,53.83,8930.0,50.7243,50.7431,50.7054,50.7337,8930.0
2021-09-13 14:30:00,53.84,53.86,53.81,53.82,7900.0,50.7431,50.762,50.7148,50.7243,7900.0
2021-09-13 14:35:00,53.81,53.82,53.78,53.78,16715.0,50.7148,50.7243,50.6866,50.6866,16715.0
2021-09-13 14:40:00,53.81,53.87,53.81,53.87,10320.0,50.7148,50.7714,50.7148,50.7714,10320.0
2021-09-13 14:45:00,53.86,53.92,53.84,53.91,35425.0,50.762,50.8185,50.7431,50.8091,35425.0
2021-09-13 14:50:00,53.9,53.92,53.88,53.88,8320.0,50.7997,50.8185,50.7808,50.7808,8320.0
2021-09-13 14:55:00,53.88,53.93,53.87,53.89,34035.0,50.7808,50.8279,50.7714,50.7902,34035.0
2021-09-13 15:00:00,53.89,53.89,53.77,53.78,21070.0,50.7902,50.7902,50.6771,50.6866,21070.0
2021-09-13 15:05:00,53.77,53.87,53.75,53.84,35865.0,50.6771,50.7714,50.6583,50.7431,35865.0
2021-09-13 15:10:00,53.85,53.94,53.85,53.92,39430.0,50.7525,50.8374,50.7525,50.8185,39430.0
2021-09-13 15:15:00,53.92,53.95,53.89,53.93,29555.0,50.8185,50.8468,50.7902,50.8279,29555.0
2021-09-13 15:20:00,53.92,53.96,53.89,53.96,276770.0,50.8185,50.8562,50.7902,50.8562,276770.0
2021-09-13 15:25:00,53.93,54.0,53.92,54.0,12395.0,50.8279,50.8939,50.8185,50.8939,12395.0
2021-09-13 15:30:00,53.98,54.04,53.95,54.03,29375.0,50.8751,50.9316,50.8468,50.9222,29375.0
2021-09-13 15:35:00,54.03,54.05,54.01,54.02,117800.0,50.9222,50.941,50.9033,50.9128,117800.0
2021-09-13 15:40:00,54.02,54.02,53.97,53.97,26720.0,50.9128,50.9128,50.8656,50.8656,26720.0
2021-09-13 15:45:00,53.98,54.01,53.95,53.96,33280.0,50.8751,50.9033,50.8468,50.8562,33280.0
2021-09-13 15:50:00,53.97,54.05,53.97,54.03,48320.0,50.8656,50.941,50.8656,50.9222,48320.0
2021-09-13 15:55:00,54.03,54.05,54.01,54.02,69555.0,50.9222,50.941,50.9033,50.9128,69555.0
2021-09-14 09:30:00,54.2,54.22,54.05,54.06,219985.0,51.0824,51.1013,50.941,50.9505,219985.0
2021-09-14 09:35:00,54.08,54.15,54.0,54.1,120705.0,50.9693,51.0353,50.8939,50.9882,120705.0
2021-09-14 09:40:00,54.1,54.12,53.96,54.02,218890.0,50.9882,51.007,50.8562,50.9128,218890.0
2021-09-14 09:45:00,54.01,54.01,53.96,53.98,94005.0,50.9033,50.9033,50.8562,50.8751,94005.0
2021-09-14 09:50:00,53.93,53.99,53.91,53.91,27555.0,50.8279,50.8845,50.8091,50.8091,27555.0
2021-09-14 09:55:00,53.93,53.93,53.8,53.8,103720.0,50.8279,50.8279,50.7054,50.7054,103720.0
2021-09-14 10:00:00,53.73,53.73,53.62,53.7,112005.0,50.6394,50.6394,50.5358,50.6112,112005.0
2021-09-14 10:05:00,53.7,53.77,53.69,53.74,54130.0,50.6112,50.6771,50.6017,50.6489,54130.0
2021-09-14 10:10:00,53.75,53.75,53.63,53.65,54240.0,50.6583,50.6583,50.5452,50.564,54240.0
2021-09-14 10:15:00,53.63,53.68,53.63,53.68,9430.0,50.5452,50.5923,50.5452,50.5923,9430.0
2021-09-14 10:20:00,53.69,53.69,53.62,53.62,21260.0,50.6017,50.6017,50.5358,50.5358,21260.0
2021-09-14 10:25:00,53.61,53.62,53.54,53.6,37960.0,50.5263,50.5358,50.4604,50.5169,37960.0
2021-09-14 10:30:00,53.6,53.63,53.57,53.58,16585.0,50.5169,50.5452,50.4886,50.4981,16585.0
2021-09-14 10:35:00,53.57,53.61,53.5,53.5,26220.0,50.4886,50.5263,50.4227,50.4227,26220.0
2021-09-14 10:40:00,53.49,53.53,53.47,53.47,20560.0,50.4132,50.4509,50.3944,50.3944,20560.0
2021-09-14 10:45:00,53.5,53.55,53.5,53.55,64830.0,50.4227,50.4698,50.4227,50.4698,64830.0
2021-09-14 10:50:00,53.54,53.61,53.5,53.61,23520.0,50.4604,50.5263,50.4227,50.5263,23520.0
2021-09-14 10:55:00,53.59,53.59,53.54,53.56,59810.0,50.5075,50.5075,50.4604,50.4792,59810.0
2021-09-14 11:00:00,53.57,53.59,53.57,53.57,48625.0,50.4886,50.5075,50.4886,50.4886,48625.0
2021-09-14 11:05:00,53.56,53.64,53.55,53.63,71385.0,50.4792,50.5546,50.4698,50.5452,71385.0
2021-09-14 11:10:00,53.64,53.66,53.62,53.66,45575.0,50.5546,50.5735,50.5358,50.5735,45575.0
2021-09-14 11:15:00,53.65,53.67,53.63,53.65,25270.0,50.564,50.5829,50.5452,50.564,25270.0
2021-09-14 11:20:00,53.66,53.7,53.64,53.7,72175.0,50.5735,50.6112,50.5546,50.6112,72175.0
2021-09-14 11:25:00,53.71,53.73,53.69,53.72,20075.0,50.6206,50.6394,50.6017,50.63,20075.0
2021-09-14 11:30:00,53.73,53.75,53.7,53.74,195070.0,50.6394,50.6583,50.6112,50.6489,195070.0
2021-09-14 11:35:00,53.73,53.74,53.71,53.74,18925.0,50.6394,50.6489,50.6206,50.6489,18925.0
2021-09-14 11:40:00,53.74,53.75,53.72,53.74,25365.0,50.6489,50.6583,50.63,50.6489,25365.0
2021-09-14 11:45:00,53.73,53.76,53.69,53.75,45805.0,50.6394,50.6677,50.6017,50.6583,45805.0
2021-09-14 11:50:00,53.76,53.76,53.69,53.69,39000.0,50.6677,50.6677,50.6017,50.6017,39000.0
2021-09-14 11:55:00,53.7,53.72,53.7,53.72,9055.0,50.6112,50.63,50.6112,50.63,9055.0
2021-09-14 12:00:00,53.73,53.8,53.73,53.8,6730.0,50.6394,50.7054,50.6394,50.7054,6730.0
2021-09-14 12:05:00,53.8,53.82,53.79,53.82,69655.0,50.7054,50.7243,50.696,50.7243,69655.0
2021-09-14 12:10:00,53.82,53.82,53.79,53.8,31205.0,50.7243,50.7243,50.696,50.7054,31205.0
2021-09-14 12:15:00,53.8,53.81,53.79,53.79,79275.0,50.7054,50.7148,50.696,50.696,79275.0
2021-09-14 12:20:00,53.79,53.79,53.77,53.77,21045.0,50.696,50.696,50.6771,50.6771,21045.0
2021-09-14 12:25:00,53.76,53.79,53.76,53.79,7015.0,50.6677,50.696,50.6677,50.696,7015.0
2021-09-14 12:30:00,53.79,53.79,53.75,53.78,15430.0,50.696,50.696,50.6583,50.6866,15430.0
2021-09-14 12:35:00,53.77,53.78,53.75,53.76,7135.0,50.6771,50.6866,50.6583,50.6677,7135.0
2021-09-14 12:40:00,53.75,53.75,53.71,53.71,11815.0,50.6583,50.6583,50.6206,50.6206,11815.0
2021-09-14 12:45:00,53.7,53.74,53.68,53.73,7325.0,50.6112,50.6489,50.5923,50.6394,7325.0
2021-09-14 12:50:00,53.7,53.7,53.7,53.7,1060.0,50.6112,50.6112,50.6112,50.6112,1060.0
2021-09-14 12:55:00,53.68,53.68,53.64,53.66,19450.0,50.5923,50.5923,50.5546,50.5735,19450.0
2021-09-14 13:00:00,53.65,53.68,53.63,53.63,6135.0,50.564,50.5923,50.5452,50.5452,6135.0
2021-09-14 13:05:00,53.61,53.61,53.54,53.55,20210.0,50.5263,50.5263,50.4604,50.4698,20210.0
2021-09-14 13:10:00,53.54,53.57,53.54,53.56,21675.0,50.4604,50.4886,50.4604,50.4792,21675.0
2021-09-14 13:15:00,53.59,53.6,53.59,53.6,4400.0,50.5075,50.5169,50.5075,50.5169,4400.0
2021-09-14 13:20:00,53.65,53.66,53.65,53.66,22175.0,50.564,50.5735,50.564,50.5735,22175.0
2021-09-14 13:25:00,53.66,53.67,53.65,53.67,9375.0,50.5735,50.5829,50.564,50.5829,9375.0
2021-09-14 13:30:00,53.66,53.67,53.6,53.63,11780.0,50.5735,50.5829,50.5169,50.5452,11780.0
2021-09-14 13:35:00,53.61,53.68,53.61,53.67,5940.0,50.5263,50.5923,50.5263,50.5829,5940.0
2021-09-14 13:40:00,53.66,53.72,53.66,53.72,19930.0,50.5735,50.63,50.5735,50.63,19930.0
2021-09-14 13:45:00,53.72,53.74,53.69,53.69,16060.0,50.63,50.6489,50.6017,50.6017,16060.0
2021-09-14 13:50:00,53.7,53.7,53.68,53.7,7120.0,50.6112,50.6112,50.5923,50.6112,7120.0
2021-09-14 13:55:00,53.71,53.71,53.69,53.7,22225.0,50.6206,50.6206,50.6017,50.6112,22225.0
2021-09-14 14:00:00,53.69,53.69,53.67,53.69,16780.0,50.6017,50.6017,50.5829,50.6017,16780.0
2021-09-14 14:05:00,53.7,53.72,53.66,53.66,31555.0,50.6112,50.63,50.5735,50.5735,31555.0
2021-09-14 14:10:00,53.65,53.66,53.63,53.63,20995.0,50.564,50.5735,50.5452,50.5452,20995.0
2021-09-14 14:15:00,53.63,53.63,53.59,53.59,18925.0,50.5452,50.5452,50.5075,50.5075,18925.0
2021-09-14 14:20:00,53.58,53.59,53.57,53.58,44095.0,50.4981,50.5075,50.4886,50.4981,44095.0
2021-09-14 14:25:00,53.58,53.59,53.54,53.54,42105.0,50.4981,50.5075,50.4604,50.4604,42105.0
2021-09-14 14:30:00,53.54,53.54,53.47,53.47,48210.0,50.4604,50.4604,50.3944,50.3944,48210.0
2021-09-14 14:35:00,53.46,53.46,53.44,53.46,48600.0,50.385,50.385,50.3661,50.385,48600.0
2021-09-14 14:40:00,53.47,53.51,53.46,53.48,44965.0,50.3944,50.4321,50.385,50.4038,44965.0
2021-09-14 14:45:00,53.48,53.48,53.39,53.4,34995.0,50.4038,50.4038,50.319,50.3284,34995.0
2021-09-14 14:50:00,53.4,53.41,53.37,53.41,18425.0,50.3284,50.3378,50.3001,50.3378,18425.0
2021-09-14 14:55:00,53.42,53.48,53.41,53.47,16200.0,50.3473,50.4038,50.3378,50.3944,16200.0
2021-09-14 15:00:00,53.47,53.47,53.41,53.42,137445.0,50.3944,50.3944,50.3378,50.3473,137445.0
2021-09-14 15:05:00,53.42,53.48,53.41,53.43,28440.0,50.3473,50.4038,50.3378,50.3567,28440.0
2021-09-14 15:10:00,53.44,53.46,53.41,53.41,25500.0,50.3661,50.385,50.3378,50.3378,25500.0
2021-09-14 15:15:00,53.4,53.4,53.36,53.39,25340.0,50.3284,50.3284,50.2907,50.319,25340.0
2021-09-14 15:20:00,53.38,53.46,53.37,53.42,20590.0,50.3096,50.385,50.3001,50.3473,20590.0
2021-09-14 15:25:00,53.39,53.42,53.38,53.39,24105.0,50.319,50.3473,50.3096,50.319,24105.0
2021-09-14 15:30:00,53.37,53.37,53.33,53.36,22505.0,50.3001,50.3001,50.2624,50.2907,22505.0
2021-09-14 15:35:00,53.35,53.38,53.32,53.37,55745.0,50.2813,50.3096,50.253,50.3001,55745.0
2021-09-14 15:40:00,53.37,53.44,53.36,53.41,27420.0,50.3001,50.3661,50.2907,50.3378,27420.0
2021-09-14 15:45:00,53.43,53.47,53.37,53.37,36995.0,50.3567,50.3944,50.3001,50.3001,36995.0
2021-09-14 15:50:00,53.35,53.44,53.3,53.42,63235.0,50.2813,50.3661,50.2342,50.3473,63235.0
2021-09-14 15:55:00,53.42,53.46,53.39,53.46,65305.0,50.3473,50.385,50.319,50.385,65305.0
2021-09-15 09:30:00,53.51,53.51,53.37,53.42,233020.0,50.4321,50.4321,50.3001,50.3473,233020.0
2021-09-15 09:35:00,53.4,53.45,53.35,53.41,34495.0,50.3284,50.3755,50.2813,50.3378,34495.0
2021-09-15 09:40:00,53.39,53.5,53.37,53.48,39415.0,50.319,50.4227,50.3001,50.4038,39415.0
2021-09-15 09:45:00,53.55,53.71,53.54,53.7,17710.0,50.4698,50.6206,50.4604,50.6112,17710.0
2021-09-15 09:50:00,53.75,53.75,53.6,53.63,32670.0,50.6583,50.6583,50.5169,50.5452,32670.0
2021-09-15 09:55:00,53.63,53.72,53.62,53.71,70565.0,50.5452,50.63,50.5358,50.6206,70565.0
2021-09-15 10:00:00,53.73,53.78,53.7,53.78,88100.0,50.6394,50.6866,50.6112,50.6866,88100.0
2021-09-15 10:05:00,53.74,53.74,53.66,53.68,13860.0,50.6489,50.6489,50.5735,50.5923,13860.0
2021-09-15 10:10:00,53.66,53.68,53.53,53.56,52925.0,50.5735,50.5923,50.4509,50.4792,52925.0
2021-09-15 10:15:00,53.57,53.63,53.51,53.63,60865.0,50.4886,50.5452,50.4321,50.5452,60865.0
2021-09-15 10:20:00,53.63,53.64,53.57,53.62,14910.0,50.5452,50.5546,50.4886,50.5358,14910.0
2021-09-15 10:25:00,53.64,53.66,53.62,53.62,9710.0,50.5546,50.5735,50.5358,50.5358,9710.0
2021-09-15 10:30:00,53.64,53.74,53.64,53.71,19320.0,50.5546,50.6489,50.5546,50.6206,19320.0
2021-09-15 10:35:00,53.71,53.73,53.65,53.66,140515.0,50.6206,50.6394,50.564,50.5735,140515.0
2021-09-15 10:40:00,53.67,53.67,53.51,53.53,14345.0,50.5829,50.5829,50.4321,50.4509,14345.0
2021-09-15 10:45:00,53.54,53.56,53.49,53.55,10925.0,50.4604,50.4792,50.4132,50.4698,10925.0
2021-09-15 10:50:00,53.56,53.59,53.51,53.51,17715.0,50.4792,50.5075,50.4321,50.4321,17715.0
2021-09-15 10:55:00,53.5,53.62,53.5,53.62,19135.0,50.4227,50.5358,50.4227,50.5358,19135.0
2021-09-15 11:00:00,53.62,53.65,53.58,53.64,12650.0,50.5358,50.564,50.4981,50.5546,12650.0
2021-09-15 11:05:00,53.65,53.71,53.65,53.71,6060.0,50.564,50.6206,50.564,50.6206,6060.0
2021-09-15 11:10:00,53.69,53.71,53.68,53.7,9950.0,50.6017,50.6206,50.5923,50.6112,9950.0
2021-09-15 11:15:00,53.69,53.73,53.69,53.72,12410.0,50.6017,50.6394,50.6017,50.63,12410.0
2021-09-15 11:20:00,53.72,53.79,53.72,53.79,13780.0,50.63,50.696,50.63,50.696,13780.0
2021-09-15 11:25:00,53.8,53.81,53.79,53.79,15945.0,50.7054,50.7148,50.696,50.696,15945.0
2021-09-15 11:30:00,53.79,53.79,53.72,53.72,16975.0,50.696,50.696,50.63,50.63,16975.0
2021-09-15 11:35:00,53.72,53.79,53.71,53.78,58455.0,50.63,50.696,50.6206,50.6866,58455.0
2021-09-15 11:40:00,53.8,53.8,53.77,53.78,27475.0,50.7054,50.7054,50.6771,50.6866,27475.0
2021-09-15 11:45:00,53.78,53.78,53.75,53.77,36400.0,50.6866,50.6866,50.6583,50.6771,36400.0
2021-09-15 11:50:00,53.76,53.81,53.76,53.81,520870.0,50.6677,50.7148,50.6677,50.7148,520870.0
2021-09-15 11:55:00,53.81,53.85,53.8,53.84,121340.0,50.7148,50.7525,50.7054,50.7431,121340.0
2021-09-15 12:00:00,53.83,53.84,53.77,53.79,185540.0,50.7337,50.7431,50.6771,50.696,185540.0
2021-09-15 12:05:00,53.79,53.8,53.74,53.77,205380.0,50.696,50.7054,50.6489,50.6771,205380.0
2021-09-15 12:10:00,53.77,53.79,53.76,53.77,54030.0,50.6771,50.696,50.6677,50.6771,54030.0
2021-09-15 12:15:00,53.77,53.83,53.77,53.83,85125.0,50.6771,50.7337,50.6771,50.7337,85125.0
2021-09-15 12:20:00,53.82,53.86,53.82,53.86,77265.0,50.7243,50.762,50.7243,50.762,77265.0
2021-09-15 12:25:00,53.86,53.88,53.81,53.81,152720.0,50.762,50.7808,50.7148,50.7148,152720.0
2021-09-15 12:30:00,53.81,53.83,53.81,53.81,8945.0,50.7148,50.7337,50.7148,50.7148,8945.0
2021-09-15 12:35:00,53.82,53.83,53.8,53.83,13255.0,50.7243,50.7337,50.7054,50.7337,13255.0
2021-09-15 12:40:00,53.84,53.91,53.84,53.89,55165.0,50.7431,50.8091,50.7431,50.7902,55165.0
2021-09-15 12:45:00,53.89,53.9,53.84,53.84,15515.0,50.7902,50.7997,50.7431,50.7431,15515.0
2021-09-15 12:50:00,53.85,53.85,53.82,53.85,20955.0,50.7525,50.7525,50.7243,50.7525,20955.0
2021-09-15 12:55:00,53.85,53.88,53.84,53.88,31995.0,50.7525,50.7808,50.7431,50.7808,31995.0
2021-09-15 13:00:00,53.88,53.89,53.86,53.88,13485.0,50.7808,50.7902,50.762,50.7808,13485.0
2021-09-15 13:05:00,53.89,53.89,53.86,53.86,6855.0,50.7902,50.7902,50.762,50.762,6855.0
2021-09-15 13:10:00,53.87,53.92,53.87,53.92,15840.0,50.7714,50.8185,50.7714,50.8185,15840.0
2021-09-15 13:15:00,53.93,53.95,53.92,53.93,13425.0,50.8279,50.8468,50.8185,50.8279,13425.0
2021-09-15 13:20:00,53.94,53.96,53.94,53.95,11930.0,50.8374,50.8562,50.8374,50.8468,11930.0
2021-09-15 13:25:00,53.96,53.97,53.95,53.96,4500.0,50.8562,50.8656,50.8468,50.8562,4500.0
2021-09-15 13:30:00,53.97,54.0,53.97,54.0,25150.0,50.8656,50.8939,50.8656,50.8939,25150.0
2021-09-15 13:35:00,53.99,53.99,53.98,53.99,6625.0,50.8845,50.8845,50.8751,50.8845,6625.0
2021-09-15 13:40:00,53.98,54.01,53.97,54.0,8075.0,50.8751,50.9033,50.8656,50.8939,8075.0
2021-09-15 13:45:00,54.0,54.05,54.0,54.04,13125.0,50.8939,50.941,50.8939,50.9316,13125.0
2021-09-15 13:50:00,54.05,54.05,54.02,54.03,7800.0,50.941,50.941,50.9128,50.9222,7800.0
2021-09-15 13:55:00,54.01,54.01,53.98,53.98,15080.0,50.9033,50.9033,50.8751,50.8751,15080.0
2021-09-15 14:00:00,53.97,53.97,53.94,53.95,23945.0,50.8656,50.8656,50.8374,50.8468,23945.0
2021-09-15 14:05:00,53.96,53.97,53.95,53.97,20315.0,50.8562,50.8656,50.8468,50.8656,20315.0
2021-09-15 14:10:00,53.99,53.99,53.95,53.95,64075.0,50.8845,50.8845,50.8468,50.8468,64075.0
2021-09-15 14:15:00,53.95,53.97,53.92,53.92,24655.0,50.8468,50.8656,50.8185,50.8185,24655.0
2021-09-15 14:20:00,53.93,53.94,53.91,53.92,30180.0,50.8279,50.8374,50.8091,50.8185,30180.0
2021-09-15 14:25:00,53.93,53.96,53.93,53.94,41565.0,50.8279,50.8562,50.8279,50.8374,41565.0
2021-09-15 14:30:00,53.95,53.96,53.93,53.96,17475.0,50.8468,50.8562,50.8279,50.8562,17475.0
2021-09-15 14:35:00,53.97,53.98,53.93,53.93,10630.0,50.8656,50.8751,50.8279,50.8279,10630.0
2021-09-15 14:40:00,53.94,53.94,53.9,53.91,49865.0,50.8374,50.8374,50.7997,50.8091,49865.0
2021-09-15 14:45:00,53.92,53.96,53.91,53.94,70235.0,50.8185,50.8562,50.8091,50.8374,70235.0
2021-09-15 14:50:00,53.96,53.96,53.91,53.94,19965.0,50.8562,50.8562,50.8091,50.8374,19965.0
2021-09-15 14:55:00,53.94,53.94,53.91,53.91,39365.0,50.8374,50.8374,50.8091,50.8091,39365.0
2021-09-15 15:00:00,53.92,53.93,53.89,53.92,19935.0,50.8185,50.8279,50.7902,50.8185,19935.0
2021-09-15 15:05:00,53.94,53.94,53.92,53.94,28625.0,50.8374,50.8374,50.8185,50.8374,28625.0
2021-09-15 15:10:00,53.94,53.97,53.94,53.97,23845.0,50.8374,50.8656,50.8374,50.8656,23845.0
2021-09-15 15:15:00,53.99,54.03,53.99,54.03,22810.0,50.8845,50.9222,50.8845,50.9222,22810.0
2021-09-15 15:20:00,54.03,54.04,53.99,53.99,31480.0,50.9222,50.9316,50.8845,50.8845,31480.0
2021-09-15 15:25:00,54.01,54.02,53.99,53.99,26695.0,50.9033,50.9128,50.8845,50.8845,26695.0
2021-09-15 15:30:00,53.98,54.0,53.96,53.99,24560.0,50.8751,50.8939,50.8562,50.8845,24560.0
2021-09-15 15:35:00,53.99,54.03,53.99,54.03,33130.0,50.8845,50.9222,50.8845,50.9222,33130.0
2021-09-15 15:40:00,54.01,54.04,54.0,54.04,14445.0,50.9033,50.9316,50.8939,50.9316,14445.0
2021-09-15 15:45:00,54.04,54.05,53.99,53.99,31275.0,50.9316,50.941,50.8845,50.8845,31275.0
2021-09-15 15:50:00,53.99,54.03,53.99,53.99,32540.0,50.8845,50.9222,50.8845,50.8845,32540.0
2021-09-15 15:55:00,53.98,54.05,53.96,54.04,239725.0,50.8751,50.941,50.8562,50.9316,239725.0
2021-09-16 09:30:00,54.02,54.1,54.0,54.05,323820.0,50.9128,50.9882,50.8939,50.941,323820.0
2021-09-16 09:35:00,54.07,54.07,54.0,54.02,44845.0,50.9599,50.9599,50.8939,50.9128,44845.0
2021-09-16 09:40:00,54.04,54.05,54.0,54.02,30245.0,50.9316,50.941,50.8939,50.9128,30245.0
2021-09-16 09:45:00,54.03,54.05,53.97,54.03,57665.0,50.9222,50.941,50.8656,50.9222,57665.0
2021-09-16 09:50:00,54.05,54.08,53.91,53.91,27370.0,50.941,50.9693,50.8091,50.8091,27370.0
2021-09-16 09:55:00,53.92,53.98,53.89,53.93,434355.0,50.8185,50.8751,50.7902,50.8279,434355.0
2021-09-16 10:00:00,53.92,53.92,53.8,53.81,65575.0,50.8185,50.8185,50.7054,50.7148,65575.0
2021-09-16 10:05:00,53.84,53.88,53.79,53.88,28365.0,50.7431,50.7808,50.696,50.7808,28365.0
2021-09-16 10:10:00,53.86,53.88,53.82,53.82,21775.0,50.762,50.7808,50.7243,50.7243,21775.0
2021-09-16 10:15:00,53.82,53.86,53.81,53.82,8685.0,50.7243,50.762,50.7148,50.7243,8685.0
2021-09-16 10:20:00,53.82,53.86,53.81,53.82,14800.0,50.7243,50.762,50.7148,50.7243,14800.0
2021-09-16 10:25:00,53.81,53.83,53.78,53.83,58360.0,50.7148,50.7337,50.6866,50.7337,58360.0
2021-09-16 10:30:00,53.81,53.86,53.78,53.86,45520.0,50.7148,50.762,50.6866,50.762,45520.0
2021-09-16 10:35:00,53.87,53.87,53.8,53.87,38965.0,50.7714,50.7714,50.7054,50.7714,38965.0
2021-09-16 10:40:00,53.87,53.88,53.77,53.8,58580.0,50.7714,50.7808,50.6771,50.7054,58580.0
2021-09-16 10:45:00,53.78,53.81,53.77,53.79,17970.0,50.6866,50.7148,50.6771,50.696,17970.0
2021-09-16 10:50:00,53.76,53.77,53.69,53.69,20190.0,50.6677,50.6771,50.6017,50.6017,20190.0
2021-09-16 10:55:00,53.65,53.73,53.65,53.73,39060.0,50.564,50.6394,50.564,50.6394,39060.0
2021-09-16 11:00:00,53.72,53.77,53.7,53.73,22440.0,50.63,50.6771,50.6112,50.6394,22440.0
2021-09-16 11:05:00,53.73,53.8,53.71,53.8,59360.0,50.6394,50.7054,50.6206,50.7054,59360.0
2021-09-16 11:10:00,53.78,53.85,53.75,53.85,12990.0,50.6866,50.7525,50.6583,50.7525,12990.0
2021-09-16 11:15:00,53.83,53.83,53.77,53.78,22370.0,50.7337,50.7337,50.6771,50.6866,22370.0
2021-09-16 11:20:00,53.77,53.84,53.77,53.84,23395.0,50.6771,50.7431,50.6771,50.7431,23395.0
2021-09-16 11:25:00,53.83,53.9,53.83,53.88,13115.0,50.7337,50.7997,50.7337,50.7808,13115.0
2021-09-16 11:30:00,53.87,53.91,53.87,53.9,96495.0,50.7714,50.8091,50.7714,50.7997,96495.0
2021-09-16 11:35:00,53.87,53.91,53.87,53.91,14765.0,50.7714,50.8091,50.7714,50.8091,14765.0
2021-09-16 11:40:00,53.92,53.92,53.89,53.89,6320.0,50.8185,50.8185,50.7902,50.7902,6320.0
2021-09-16 11:45:00,53.88,53.9,53.86,53.9,33520.0,50.7808,50.7997,50.762,50.7997,33520.0
2021-09-16 11:50:00,53.9,53.93,53.9,53.9,33810.0,50.7997,50.8279,50.7997,50.7997,33810.0
2021-09-16 11:55:00,53.89,53.94,53.88,53.94,38360.0,50.7902,50.8374,50.7808,50.8374,38360.0
2021-09-16 12:00:00,53.93,53.93,53.89,53.89,10320.0,50.8279,50.8279,50.7902,50.7902,10320.0
2021-09-16 12:05:00,53.89,53.95,53.88,53.95,11365.0,50.7902,50.8468,50.7808,50.8468,11365.0
2021-09-16 12:10:00,53.95,53.96,53.93,53.96,15730.0,50.8468,50.8562,50.8279,50.8562,15730.0
2021-09-16 12:15:00,53.95,54.0,53.95,54.0,4000.0,50.8468,50.8939,50.8468,50.8939,4000.0
2021-09-16 12:20:00,54.0,54.02,53.97,53.98,26810.0,50.8939,50.9128,50.8656,50.8751,26810.0
2021-09-16 12:25:00,54.0,54.0,53.98,53.98,9025.0,50.8939,50.8939,50.8751,50.8751,9025.0
2021-09-16 12:30:00,54.01,54.02,54.01,54.01,16885.0,50.9033,50.9128,50.9033,50.9033,16885.0
2021-09-16 12:35:00,54.03,54.05,54.03,54.05,12885.0,50.9222,50.941,50.9222,50.941,12885.0
2021-09-16 12:40:00,54.05,54.07,54.03,54.06,25380.0,50.941,50.9599,50.9222,50.9505,25380.0
2021-09-16 12:45:00,54.07,54.08,54.07,54.08,38780.0,50.9599,50.9693,50.9599,50.9693,38780.0
2021-09-16 12:50:00,54.07,54.08,54.0,54.0,16770.0,50.9599,50.9693,50.8939,50.8939,16770.0
2021-09-16 12:55:00,54.0,54.05,54.0,54.04,10130.0,50.8939,50.941,50.8939,50.9316,10130.0
2021-09-16 13:00:00,54.04,54.04,54.0,54.01,8040.0,50.9316,50.9316,50.8939,50.9033,8040.0
2021-09-16 13:05:00,53.99,54.02,53.99,54.02,8425.0,50.8845,50.9128,50.8845,50.9128,8425.0
2021-09-16 13:10:00,54.01,54.02,54.01,54.01,23540.0,50.9033,50.9128,50.9033,50.9033,23540.0
2021-09-16 13:15:00,54.01,54.02,54.0,54.02,33005.0,50.9033,50.9128,50.8939,50.9128,33005.0
2021-09-16 13:20:00,54.05,54.07,54.04,54.04,10265.0,50.941,50.9599,50.9316,50.9316,10265.0
2021-09-16 13:25:00,54.05,54.05,54.02,54.02,8625.0,50.941,50.941,50.9128,50.9128,8625.0
2021-09-16 13:30:00,53.99,54.0,53.99,54.0,3405.0,50.8845,50.8939,50.8845,50.8939,3405.0
2021-09-16 13:35:00,54.0,54.0,53.98,53.99,3915.0,50.8939,50.8939,50.8751,50.8845,3915.0
2021-09-16 13:40:00,54.01,54.01,53.99,54.0,2865.0,50.9033,50.9033,50.8845,50.8939,2865.0
2021-09-16 13:45:00,53.99,54.02,53.98,54.0,10040.0,50.8845,50.9128,50.8751,50.8939,10040.0
2021-09-16 13:50:00,54.02,54.12,54.02,54.11,22225.0,50.9128,51.007,50.9128,50.9976,22225.0
2021-09-16 13:55:00,54.11,54.13,54.1,54.11,20315.0,50.9976,51.0164,50.9882,50.9976,20315.0
2021-09-16 14:00:00,54.12,54.12,54.08,54.09,33125.0,51.007,51.007,50.9693,50.9787,33125.0
2021-09-16 14:05:00,54.1,54.11,54.08,54.11,12260.0,50.9882,50.9976,50.9693,50.9976,12260.0
2021-09-16 14:10:00,54.14,54.19,54.14,54.17,65620.0,51.0259,51.073,51.0259,51.0541,65620.0
2021-09-16 14:15:00,54.16,54.17,54.16,54.16,2935.0,51.0447,51.0541,51.0447,51.0447,2935.0
2021-09-16 14:20:00,54.14,54.15,54.12,54.13,18355.0,51.0259,51.0353,51.007,51.0164,18355.0
2021-09-16 14:25:00,54.13,54.14,54.09,54.12,9645.0,51.0164,51.0259,50.9787,51.007,9645.0
2021-09-16 14:30:00,54.11,54.13,54.11,54.13,4245.0,50.9976,51.0164,50.9976,51.0164,4245.0
2021-09-16 14:35:00,54.13,54.15,54.12,54.12,13965.0,51.0164,51.0353,51.007,51.007,13965.0
2021-09-16 14:40:00,54.13,54.13,54.1,54.11,26175.0,51.0164,51.0164,50.9882,50.9976,26175.0
2021-09-16 14:45:00,54.09,54.1,54.07,54.09,15780.0,50.9787,50.9882,50.9599,50.9787,15780.0
2021-09-16 14:50:00,54.08,54.13,54.08,54.13,76045.0,50.9693,51.0164,50.9693,51.0164,76045.0
2021-09-16 14:55:00,54.13,54.16,54.13,54.16,37460.0,51.0164,51.0447,51.0164,51.0447,37460.0
2021-09-16 15:00:00,54.16,54.16,54.13,54.16,38350.0,51.0447,51.0447,51.0164,51.0447,38350.0
2021-09-16 15:05:00,54.15,54.22,54.15,54.2,33215.0,51.0353,51.1013,51.0353,51.0824,33215.0
2021-09-16 15:10:00,54.21,54.22,54.19,54.19,16000.0,51.0918,51.1013,51.073,51.073,16000.0
2021-09-16 15:15:00,54.19,54.19,54.11,54.14,44970.0,51.073,51.073,50.9976,51.0259,44970.0
2021-09-16 15:20:00,54.15,54.15,54.12,54.12,6640.0,51.0353,51.0353,51.007,51.007,6640.0
2021-09-16 15:25:00,54.11,54.12,54.07,54.07,17440.0,50.9976,51.007,50.9599,50.9599,17440.0
2021-09-16 15:30:00,54.06,54.09,54.06,54.06,22210.0,50.9505,50.9787,50.9505,50.9505,22210.0
2021-09-16 15:35:00,54.06,54.06,54.04,54.05,29015.0,50.9505,50.9505,50.9316,50.941,29015.0
2021-09-16 15:40:00,54.06,54.07,54.03,54.03,42345.0,50.9505,50.9599,50.9222,50.9222,42345.0
2021-09-16 15:45:00,54.01,54.05,53.98,53.98,45625.0,50.9033,50.941,50.8751,50.8751,45625.0
2021-09-16 15:50:00,53.96,53.99,53.95,53.95,29805.0,50.8562,50.8845,50.8468,50.8468,29805.0
2021-09-16 15:55:00,53.95,53.95,53.91,53.94,87065.0,50.8468,50.8468,50.8091,50.8374,87065.0
2021-09-17 09:30:00,53.88,54.05,53.88,54.02,147860.0,50.7808,50.941,50.7808,50.9128,147860.0
2021-09-17 09:35:00,53.95,53.99,53.89,53.89,66715.0,50.8468,50.8845,50.7902,50.7902,66715.0
2021-09-17 09:40:00,53.9,54.03,53.9,53.93,97300.0,50.7997,50.9222,50.7997,50.8279,97300.0
2021-09-17 09:45:00,53.94,53.99,53.82,53.84,54985.0,50.8374,50.8845,50.7243,50.7431,54985.0
2021-09-17 09:50:00,53.79,53.86,53.75,53.75,40505.0,50.696,50.762,50.6583,50.6583,40505.0
2021-09-17 09:55:00,53.73,53.78,53.71,53.74,18020.0,50.6394,50.6866,50.6206,50.6489,18020.0
2021-09-17 10:00:00,53.77,53.83,53.73,53.73,44915.0,50.6771,50.7337,50.6394,50.6394,44915.0
2021-09-17 10:05:00,53.73,53.78,53.71,53.78,7505.0,50.6394,50.6866,50.6206,50.6866,7505.0
2021-09-17 10:10:00,53.75,53.76,53.68,53.68,27915.0,50.6583,50.6677,50.5923,50.5923,27915.0
2021-09-17 10:15:00,53.66,53.68,53.6,53.68,24620.0,50.5735,50.5923,50.5169,50.5923,24620.0
2021-09-17 10:20:00,53.69,53.69,53.67,53.67,8055.0,50.6017,50.6017,50.5829,50.5829,8055.0
2021-09-17 10:25:00,53.65,53.7,53.63,53.67,25005.0,50.564,50.6112,50.5452,50.5829,25005.0
2021-09-17 10:30:00,53.66,53.66,53.58,53.65,64470.0,50.5735,50.5735,50.4981,50.564,64470.0
2021-09-17 10:35:00,53.64,53.69,53.62,53.67,17090.0,50.5546,50.6017,50.5358,50.5829,17090.0
2021-09-17 10:40:00,53.66,53.67,53.62,53.63,9965.0,50.5735,50.5829,50.5358,50.5452,9965.0
2021-09-17 10:45:00,53.61,53.69,53.6,53.67,29300.0,50.5263,50.6017,50.5169,50.5829,29300.0
2021-09-17 10:50:00,53.68,53.74,53.66,53.73,28310.0,50.5923,50.6489,50.5735,50.6394,28310.0
2021-09-17 10:55:00,53.72,53.73,53.65,53.66,11690.0,50.63,50.6394,50.564,50.5735,11690.0
2021-09-17 11:00:00,53.67,53.68,53.63,53.67,9505.0,50.5829,50.5923,50.5452,50.5829,9505.0
2021-09-17 11:05:00,53.66,53.68,53.63,53.67,8605.0,50.5735,50.5923,50.5452,50.5829,8605.0
2021-09-17 11:10:00,53.65,53.75,53.59,53.75,8890.0,50.564,50.6583,50.5075,50.6583,8890.0
2021-09-17 11:15:00,53.76,53.79,53.75,53.78,10210.0,50.6677,50.696,50.6583,50.6866,10210.0
2021-09-17 11:20:00,53.78,53.8,53.77,53.77,46455.0,50.6866,50.7054,50.6771,50.6771,46455.0
2021-09-17 11:25:00,53.75,53.75,53.66,53.66,26845.0,50.6583,50.6583,50.5735,50.5735,26845.0
2021-09-17 11:30:00,53.65,53.65,53.53,53.55,28170.0,50.564,50.564,50.4509,50.4698,28170.0
2021-09-17 11:35:00,53.59,53.63,53.56,53.61,15965.0,50.5075,50.5452,50.4792,50.5263,15965.0
2021-09-17 11:40:00,53.62,53.65,53.61,53.64,8955.0,50.5358,50.564,50.5263,50.5546,8955.0
2021-09-17 11:45:00,53.64,53.7,53.64,53.7,7430.0,50.5546,50.6112,50.5546,50.6112,7430.0
2021-09-17 11:50:00,53.68,53.68,53.59,53.59,15555.0,50.5923,50.5923,50.5075,50.5075,15555.0
2021-09-17 11:55:00,53.6,53.7,53.6,53.7,6680.0,50.5169,50.6112,50.5169,50.6112,6680.0
2021-09-17 12:00:00,53.69,53.69,53.65,53.67,12560.0,50.6017,50.6017,50.564,50.5829,12560.0
2021-09-17 12:05:00,53.68,53.68,53.66,53.68,5745.0,50.5923,50.5923,50.5735,50.5923,5745.0
2021-09-17 12:10:00,53.67,53.67,53.61,53.61,8060.0,50.5829,50.5829,50.5263,50.5263,8060.0
2021-09-17 12:15:00,53.61,53.63,53.61,53.61,18010.0,50.5263,50.5452,50.5263,50.5263,18010.0
2021-09-17 12:20:00,53.61,53.68,53.61,53.68,10680.0,50.5263,50.5923,50.5263,50.5923,10680.0
2021-09-17 12:25:00,53.68,53.68,53.61,53.61,46515.0,50.5923,50.5923,50.5263,50.5263,46515.0
2021-09-17 12:30:00,53.59,53.64,53.59,53.63,46350.0,50.5075,50.5546,50.5075,50.5452,46350.0
2021-09-17 12:35:00,53.63,53.7,53.63,53.7,40180.0,50.5452,50.6112,50.5452,50.6112,40180.0
2021-09-17 12:40:00,53.72,53.72,53.68,53.69,9715.0,50.63,50.63,50.5923,50.6017,9715.0
2021-09-17 12:45:00,53.71,53.72,53.69,53.69,4000.0,50.6206,50.63,50.6017,50.6017,4000.0
2021-09-17 12:50:00,53.71,53.75,53.69,53.71,84790.0,50.6206,50.6583,50.6017,50.6206,84790.0
2021-09-17 12:55:00,53.72,53.72,53.66,53.67,18170.0,50.63,50.63,50.5735,50.5829,18170.0
2021-09-17 13:00:00,53.68,53.68,53.62,53.62,5300.0,50.5923,50.5923,50.5358,50.5358,5300.0
2021-09-17 13:05:00,53.63,53.64,53.62,53.62,10330.0,50.5452,50.5546,50.5358,50.5358,10330.0
2021-09-17 13:10:00,53.63,53.64,53.62,53.62,5195.0,50.5452,50.5546,50.5358,50.5358,5195.0
2021-09-17 13:15:00,53.6,53.6,53.58,53.58,17875.0,50.5169,50.5169,50.4981,50.4981,17875.0
2021-09-17 13:20:00,53.57,53.57,53.55,53.56,7530.0,50.4886,50.4886,50.4698,50.4792,7530.0
2021-09-17 13:25:00,53.55,53.59,53.55,53.58,49520.0,50.4698,50.5075,50.4698,50.4981,49520.0
2021-09-17 13:30:00,53.58,53.58,53.53,53.55,28555.0,50.4981,50.4981,50.4509,50.4698,28555.0
2021-09-17 13:35:00,53.57,53.59,53.57,53.58,13045.0,50.4886,50.5075,50.4886,50.4981,13045.0
2021-09-17 13:40:00,53.59,53.59,53.53,53.53,46515.0,50.5075,50.5075,50.4509,50.4509,46515.0
2021-09-17 13:45:00,53.5,53.5,53.45,53.46,6630.0,50.4227,50.4227,50.3755,50.385,6630.0
2021-09-17 13:50:00,53.43,53.44,53.38,53.41,19275.0,50.3567,50.3661,50.3096,50.3378,19275.0
2021-09-17 13:55:00,53.41,53.45,53.41,53.45,12270.0,50.3378,50.3755,50.3378,50.3755,12270.0
2021-09-17 14:00:00,53.43,53.46,53.43,53.46,8165.0,50.3567,50.385,50.3567,50.385,8165.0
2021-09-17 14:05:00,53.46,53.49,53.44,53.49,21720.0,50.385,50.4132,50.3661,50.4132,21720.0
2021-09-17 14:10:00,53.5,53.51,53.45,53.45,15820.0,50.4227,50.4321,50.3755,50.3755,15820.0
2021-09-17 14:15:00,53.45,53.47,53.43,53.44,23160.0,50.3755,50.3944,50.3567,50.3661,23160.0
2021-09-17 14:20:00,53.44,53.49,53.44,53.49,27815.0,50.3661,50.4132,50.3661,50.4132,27815.0
2021-09-17 14:25:00,53.49,53.49,53.43,53.43,5390.0,50.4132,50.4132,50.3567,50.3567,5390.0
2021-09-17 14:30:00,53.44,53.45,53.41,53.43,59610.0,50.3661,50.3755,50.3378,50.3567,59610.0
2021-09-17 14:35:00,53.42,53.44,53.39,53.43,19680.0,50.3473,50.3661,50.319,50.3567,19680.0
2021-09-17 14:40:00,53.43,53.5,53.43,53.49,13665.0,50.3567,50.4227,50.3567,50.4132,13665.0
2021-09-17 14:45:00,53.48,53.53,53.48,53.52,8805.0,50.4038,50.4509,50.4038,50.4415,8805.0
2021-09-17 14:50:00,53.5,53.52,53.49,53.49,9050.0,50.4227,50.4415,50.4132,50.4132,9050.0
2021-09-17 14:55:00,53.49,53.53,53.48,53.48,8885.0,50.4132,50.4509,50.4038,50.4038,8885.0
2021-09-17 15:00:00,53.49,53.54,53.48,53.54,12580.0,50.4132,50.4604,50.4038,50.4604,12580.0
2021-09-17 15:05:00,53.52,53.53,53.49,53.51,17775.0,50.4415,50.4509,50.4132,50.4321,17775.0
2021-09-17 15:10:00,53.51,53.51,53.45,53.47,20305.0,50.4321,50.4321,50.3755,50.3944,20305.0
2021-09-17 15:15:00,53.45,53.49,53.45,53.49,35670.0,50.3755,50.4132,50.3755,50.4132,35670.0
2021-09-17 15:20:00,53.49,53.54,53.49,53.54,13945.0,50.4132,50.4604,50.4132,50.4604,13945.0
2021-09-17 15:25:00,53.54,53.54,53.46,53.48,12925.0,50.4604,50.4604,50.385,50.4038,12925.0
2021-09-17 15:30:00,53.46,53.47,53.44,53.46,31405.0,50.385,50.3944,50.3661,50.385,31405.0
2021-09-17 15:35:00,53.46,53.51,53.44,53.49,57410.0,50.385,50.4321,50.3661,50.4132,57410.0
2021-09-17 15:40:00,53.5,53.57,53.5,53.57,26830.0,50.4227,50.4886,50.4227,50.4886,26830.0
2021-09-17 15:45:00,53.57,53.57,53.44,53.44,58690.0,50.4886,50.4886,50.3661,50.3661,58690.0
2021-09-17 15:50:00,53.45,53.57,53.45,53.57,207160.0,50.3755,50.4886,50.3755,50.4886,207160.0
2021-09-17 15:55:00,53.56,53.59,53.51,53.51,616310.0,50.4792,50.5075,50.4321,50.4321,616310.0
2021-09-20 09:30:00,52.49,52.55,52.31,52.46,768490.0,49.4708,49.5273,49.3011,49.4425,768490.0
2021-09-20 09:35:00,52.45,52.51,52.38,52.44,118385.0,49.4331,49.4896,49.3671,49.4236,118385.0
2021-09-20 09:40:00,52.45,52.63,52.39,52.63,242385.0,49.4331,49.6027,49.3765,49.6027,242385.0
2021-09-20 09:45:00,52.67,52.78,52.65,52.78,105145.0,49.6404,49.7441,49.6216,49.7441,105145.0
2021-09-20 09:50:00,52.77,52.78,52.57,52.69,89090.0,49.7347,49.7441,49.5462,49.6593,89090.0
2021-09-20 09:55:00,52.69,52.74,52.62,52.69,129335.0,49.6593,49.7064,49.5933,49.6593,129335.0
2021-09-20 10:00:00,52.66,52.68,52.56,52.63,106725.0,49.631,49.6498,49.5367,49.6027,106725.0
2021-09-20 10:05:00,52.6,52.83,52.58,52.64,160460.0,49.5744,49.7912,49.5556,49.6121,160460.0
2021-09-20 10:10:00,52.66,52.72,52.61,52.69,192515.0,49.631,49.6875,49.5839,49.6593,192515.0
2021-09-20 10:15:00,52.69,52.7,52.49,52.52,186220.0,49.6593,49.6687,49.4708,49.499,186220.0
2021-09-20 10:20:00,52.51,52.52,52.41,52.41,105365.0,49.4896,49.499,49.3954,49.3954,105365.0
2021-09-20 10:25:00,52.41,52.51,52.37,52.46,382950.0,49.3954,49.4896,49.3577,49.4425,382950.0
2021-09-20 10:30:00,52.45,52.54,52.39,52.45,158905.0,49.4331,49.5179,49.3765,49.4331,158905.0
2021-09-20 10:35:00,52.48,52.67,52.47,52.67,46440.0,49.4613,49.6404,49.4519,49.6404,46440.0
2021-09-20 10:40:00,52.66,52.68,52.55,52.64,37660.0,49.631,49.6498,49.5273,49.6121,37660.0
2021-09-20 10:45:00,52.62,52.69,52.55,52.67,53775.0,49.5933,49.6593,49.5273,49.6404,53775.0
2021-09-20 10:50:00,52.66,52.71,52.57,52.69,186275.0,49.631,49.6781,49.5462,49.6593,186275.0
2021-09-20 10:55:00,52.67,52.67,52.57,52.6,73145.0,49.6404,49.6404,49.5462,49.5744,73145.0
2021-09-20 11:00:00,52.59,52.64,52.51,52.64,212985.0,49.565,49.6121,49.4896,49.6121,212985.0
2021-09-20 11:05:00,52.65,52.72,52.65,52.68,81910.0,49.6216,49.6875,49.6216,49.6498,81910.0
2021-09-20 11:10:00,52.66,52.7,52.62,52.68,54325.0,49.631,49.6687,49.5933,49.6498,54325.0
2021-09-20 11:15:00,52.65,52.65,52.53,52.55,64795.0,49.6216,49.6216,49.5085,49.5273,64795.0
2021-09-20 11:20:00,52.55,52.58,52.51,52.52,20400.0,49.5273,49.5556,49.4896,49.499,20400.0
2021-09-20 11:25:00,52.54,52.57,52.51,52.56,12795.0,49.5179,49.5462,49.4896,49.5367,12795.0
2021-09-20 11:30:00,52.6,52.6,52.44,52.46,15500.0,49.5744,49.5744,49.4236,49.4425,15500.0
2021-09-20 11:35:00,52.46,52.46,52.43,52.46,31300.0,49.4425,49.4425,49.4142,49.4425,31300.0
2021-09-20 11:40:00,52.43,52.44,52.39,52.41,33615.0,49.4142,49.4236,49.3765,49.3954,33615.0
2021-09-20 11:45:00,52.4,52.42,52.36,52.39,19965.0,49.3859,49.4048,49.3482,49.3765,19965.0
2021-09-20 11:50:00,52.39,52.39,52.34,52.36,69405.0,49.3765,49.3765,49.3294,49.3482,69405.0
2021-09-20 11:55:00,52.35,52.35,52.29,52.32,52295.0,49.3388,49.3388,49.2823,49.3105,52295.0
2021-09-20 12:00:00,52.31,52.32,52.24,52.24,50265.0,49.3011,49.3105,49.2351,49.2351,50265.0
2021-09-20 12:05:00,52.23,52.23,52.15,52.15,32660.0,49.2257,49.2257,49.1503,49.1503,32660.0
2021-09-20 12:10:00,52.16,52.25,52.15,52.24,43985.0,49.1597,49.2446,49.1503,49.2351,43985.0
2021-09-20 12:15:00,52.24,52.26,52.21,52.23,21175.0,49.2351,49.254,49.2069,49.2257,21175.0
2021-09-20 12:20:00,52.23,52.23,52.18,52.18,55675.0,49.2257,49.2257,49.1786,49.1786,55675.0
2021-09-20 12:25:00,52.21,52.29,52.21,52.28,27675.0,49.2069,49.2823,49.2069,49.2728,27675.0
2021-09-20 12:30:00,52.26,52.31,52.22,52.26,28000.0,49.254,49.3011,49.2163,49.254,28000.0
2021-09-20 12:35:00,52.27,52.3,52.26,52.29,16330.0,49.2634,49.2917,49.254,49.2823,16330.0
2021-09-20 12:40:00,52.3,52.31,52.23,52.23,9670.0,49.2917,49.3011,49.2257,49.2257,9670.0
2021-09-20 12:45:00,52.21,52.26,52.2,52.25,41320.0,49.2069,49.254,49.1974,49.2446,41320.0
2021-09-20 12:50:00,52.24,52.26,52.2,52.21,66925.0,49.2351,49.254,49.1974,49.2069,66925.0
2021-09-20 12:55:00,52.2,52.21,52.13,52.13,83875.0,49.1974,49.2069,49.1315,49.1315,83875.0
2021-09-20 13:00:00,52.14,52.18,52.09,52.09,25730.0,49.1409,49.1786,49.0938,49.0938,25730.0
2021-09-20 13:05:00,52.08,52.09,52.04,52.08,46965.0,49.0843,49.0938,49.0466,49.0843,46965.0
2021-09-20 13:10:00,52.06,52.13,52.06,52.12,20095.0,49.0655,49.1315,49.0655,49.122,20095.0
2021-09-20 13:15:00,52.09,52.18,52.09,52.18,40315.0,49.0938,49.1786,49.0938,49.1786,40315.0
2021-09-20 13:20:00,52.18,52.18,52.14,52.16,35200.0,49.1786,49.1786,49.1409,49.1597,35200.0
2021-09-20 13:25:00,52.18,52.23,52.17,52.23,40280.0,49.1786,49.2257,49.1692,49.2257,40280.0
2021-09-20 13:30:00,52.22,52.24,52.18,52.23,27885.0,49.2163,49.2351,49.1786,49.2257,27885.0
2021-09-20 13:35:00,52.22,52.34,52.22,52.34,16780.0,49.2163,49.3294,49.2163,49.3294,16780.0
2021-09-20 13:40:00,52.35,52.37,52.3,52.31,35540.0,49.3388,49.3577,49.2917,49.3011,35540.0
2021-09-20 13:45:00,52.29,52.38,52.29,52.37,24855.0,49.2823,49.3671,49.2823,49.3577,24855.0
2021-09-20 13:50:00,52.4,52.41,52.36,52.37,17435.0,49.3859,49.3954,49.3482,49.3577,17435.0
2021-09-20 13:55:00,52.37,52.4,52.35,52.4,35290.0,49.3577,49.3859,49.3388,49.3859,35290.0
2021-09-20 14:00:00,52.43,52.43,52.34,52.41,66765.0,49.4142,49.4142,49.3294,49.3954,66765.0
2021-09-20 14:05:00,52.42,52.42,52.25,52.25,95690.0,49.4048,49.4048,49.2446,49.2446,95690.0
2021-09-20 14:10:00,52.25,52.26,52.2,52.21,71075.0,49.2446,49.254,49.1974,49.2069,71075.0
2021-09-20 14:15:00,52.21,52.24,52.18,52.22,23055.0,49.2069,49.2351,49.1786,49.2163,23055.0
2021-09-20 14:20:00,52.21,52.22,52.11,52.11,26655.0,49.2069,49.2163,49.1126,49.1126,26655.0
2021-09-20 14:25:00,52.11,52.14,52.11,52.13,145375.0,49.1126,49.1409,49.1126,49.1315,145375.0
2021-09-20 14:30:00,52.12,52.14,52.08,52.09,27515.0,49.122,49.1409,49.0843,49.0938,27515.0
2021-09-20 14:35:00,52.08,52.09,52.02,52.07,45590.0,49.0843,49.0938,49.0278,49.0749,45590.0
2021-09-20 14:40:00,52.13,52.16,52.07,52.07,26550.0,49.1315,49.1597,49.0749,49.0749,26550.0
2021-09-20 14:45:00,52.06,52.17,52.05,52.12,33350.0,49.0655,49.1692,49.0561,49.122,33350.0
2021-09-20 14:50:00,52.11,52.16,52.1,52.1,106870.0,49.1126,49.1597,49.1032,49.1032,106870.0
2021-09-20 14:55:00,52.09,52.2,52.05,52.11,97715.0,49.0938,49.1974,49.0561,49.1126,97715.0
2021-09-20 15:00:00,52.11,52.2,52.11,52.18,57055.0,49.1126,49.1974,49.1126,49.1786,57055.0
2021-09-20 15:05:00,52.17,52.18,52.07,52.11,76670.0,49.1692,49.1786,49.0749,49.1126,76670.0
2021-09-20 15:10:00,52.12,52.15,52.05,52.06,85265.0,49.122,49.1503,49.0561,49.0655,85265.0
2021-09-20 15:15:00,52.09,52.1,52.0,52.04,47090.0,49.0938,49.1032,49.0089,49.0466,47090.0
2021-09-20 15:20:00,52.04,52.18,52.04,52.18,59255.0,49.0466,49.1786,49.0466,49.1786,59255.0
2021-09-20 15:25:00,52.19,52.32,52.18,52.31,117935.0,49.188,49.3105,49.1786,49.3011,117935.0
2021-09-20 15:30:00,52.32,52.39,52.28,52.39,46990.0,49.3105,49.3765,49.2728,49.3765,46990.0
2021-09-20 15:35:00,52.38,52.49,52.38,52.44,38510.0,49.3671,49.4708,49.3671,49.4236,38510.0
2021-09-20 15:40:00,52.43,52.53,52.42,52.52,92195.0,49.4142,49.5085,49.4048,49.499,92195.0
2021-09-20 15:45:00,52.53,52.6,52.5,52.56,95620.0,49.5085,49.5744,49.4802,49.5367,95620.0
2021-09-20 15:50:00,52.56,52.66,52.56,52.64,75135.0,49.5367,49.631,49.5367,49.6121,75135.0
2021-09-20 15:55:00,52.63,52.73,52.63,52.67,163255.0,49.6027,49.697,49.6027,49.6404,163255.0
2021-09-21 09:30:00,53.04,53.1,52.96,52.99,169525.0,49.9891,50.0457,49.9137,49.942,169525.0
2021-09-21 09:35:00,53.02,53.09,52.97,53.06,158425.0,49.9703,50.0362,49.9232,50.008,158425.0
2021-09-21 09:40:00,53.05,53.05,52.84,52.87,42045.0,49.9985,49.9985,49.8006,49.8289,42045.0
2021-09-21 09:45:00,52.89,53.02,52.88,53.02,193250.0,49.8478,49.9703,49.8383,49.9703,193250.0
2021-09-21 09:50:00,53.02,53.03,52.83,52.84,180965.0,49.9703,49.9797,49.7912,49.8006,180965.0
2021-09-21 09:55:00,52.85,52.89,52.71,52.8,100950.0,49.8101,49.8478,49.6781,49.7629,100950.0
2021-09-21 10:00:00,52.82,52.85,52.75,52.84,44255.0,49.7818,49.8101,49.7158,49.8006,44255.0
2021-09-21 10:05:00,52.85,52.86,52.61,52.61,121960.0,49.8101,49.8195,49.5839,49.5839,121960.0
2021-09-21 10:10:00,52.6,52.69,52.6,52.69,49985.0,49.5744,49.6593,49.5744,49.6593,49985.0
2021-09-21 10:15:00,52.71,52.74,52.65,52.7,33150.0,49.6781,49.7064,49.6216,49.6687,33150.0
2021-09-21 10:20:00,52.72,52.72,52.58,52.6,29480.0,49.6875,49.6875,49.5556,49.5744,29480.0
2021-09-21 10:25:00,52.61,52.72,52.56,52.72,64380.0,49.5839,49.6875,49.5367,49.6875,64380.0
2021-09-21 10:30:00,52.7,52.72,52.59,52.61,40880.0,49.6687,49.6875,49.565,49.5839,40880.0
2021-09-21 10:35:00,52.6,52.61,52.5,52.58,37740.0,49.5744,49.5839,49.4802,49.5556,37740.0
2021-09-21 10:40:00,52.6,52.6,52.51,52.51,21975.0,49.5744,49.5744,49.4896,49.4896,21975.0
2021-09-21 10:45:00,52.49,52.49,52.38,52.38,21475.0,49.4708,49.4708,49.3671,49.3671,21475.0
2021-09-21 10:50:00,52.36,52.39,52.32,52.38,28450.0,49.3482,49.3765,49.3105,49.3671,28450.0
2021-09-21 10:55:00,52.4,52.47,52.37,52.46,22270.0,49.3859,49.4519,49.3577,49.4425,22270.0
2021-09-21 11:00:00,52.45,52.53,52.39,52.53,45370.0,49.4331,49.5085,49.3765,49.5085,45370.0
2021-09-21 11:05:00,52.55,52.62,52.54,52.61,16100.0,49.5273,49.5933,49.5179,49.5839,16100.0
2021-09-21 11:10:00,52.59,52.63,52.57,52.63,118435.0,49.565,49.6027,49.5462,49.6027,118435.0
2021-09-21 11:15:00,52.64,52.64,52.54,52.55,16850.0,49.6121,49.6121,49.5179,49.5273,16850.0
2021-09-21 11:20:00,52.54,52.58,52.51,52.53,32815.0,49.5179,49.5556,49.4896,49.5085,32815.0
2021-09-21 11:25:00,52.55,52.58,52.52,52.52,26840.0,49.5273,49.5556,49.499,49.499,26840.0
2021-09-21 11:30:00,52.54,52.75,52.54,52.73,18380.0,49.5179,49.7158,49.5179,49.697,18380.0
2021-09-21 11:35:00,52.72,52.75,52.71,52.72,10185.0,49.6875,49.7158,49.6781,49.6875,10185.0
2021-09-21 11:40:00,52.72,52.75,52.7,52.74,9065.0,49.6875,49.7158,49.6687,49.7064,9065.0
2021-09-21 11:45:00,52.74,52.77,52.71,52.72,164745.0,49.7064,49.7347,49.6781,49.6875,164745.0
2021-09-21 11:50:00,52.72,52.73,52.7,52.72,14500.0,49.6875,49.697,49.6687,49.6875,14500.0
2021-09-21 11:55:00,52.72,52.74,52.71,52.73,17085.0,49.6875,49.7064,49.6781,49.697,17085.0
2021-09-21 12:00:00,52.74,52.84,52.73,52.83,35910.0,49.7064,49.8006,49.697,49.7912,35910.0
2021-09-21 12:05:00,52.82,52.88,52.81,52.87,49945.0,49.7818,49.8383,49.7724,49.8289,49945.0
2021-09-21 12:10:00,52.88,52.91,52.88,52.91,12605.0,49.8383,49.8666,49.8383,49.8666,12605.0
2021-09-21 12:15:00,52.9,52.91,52.84,52.84,116640.0,49.8572,49.8666,49.8006,49.8006,116640.0
2021-09-21 12:20:00,52.84,52.86,52.82,52.82,19915.0,49.8006,49.8195,49.7818,49.7818,19915.0
2021-09-21 12:25:00,52.83,52.84,52.8,52.82,16585.0,49.7912,49.8006,49.7629,49.7818,16585.0
2021-09-21 12:30:00,52.81,52.83,52.78,52.82,194445.0,49.7724,49.7912,49.7441,49.7818,194445.0
2021-09-21 12:35:00,52.81,52.83,52.79,52.8,20440.0,49.7724,49.7912,49.7535,49.7629,20440.0
2021-09-21 12:40:00,52.78,52.8,52.77,52.79,21040.0,49.7441,49.7629,49.7347,49.7535,21040.0
2021-09-21 12:45:00,52.78,52.79,52.75,52.75,15195.0,49.7441,49.7535,49.7158,49.7158,15195.0
2021-09-21 12:50:00,52.75,52.75,52.6,52.66,36225.0,49.7158,49.7158,49.5744,49.631,36225.0
2021-09-21 12:55:00,52.65,52.72,52.65,52.71,24370.0,49.6216,49.6875,49.6216,49.6781,24370.0
2021-09-21 13:00:00,52.71,52.76,52.66,52.66,31145.0,49.6781,49.7252,49.631,49.631,31145.0
2021-09-21 13:05:00,52.69,52.74,52.67,52.72,20560.0,49.6593,49.7064,49.6404,49.6875,20560.0
2021-09-21 13:10:00,52.72,52.73,52.7,52.71,25490.0,49.6875,49.697,49.6687,49.6781,25490.0
2021-09-21 13:15:00,52.71,52.74,52.69,52.74,22475.0,49.6781,49.7064,49.6593,49.7064,22475.0
2021-09-21 13:20:00,52.75,52.77,52.65,52.66,37370.0,49.7158,49.7347,49.6216,49.631,37370.0
2021-09-21 13:25:00,52.66,52.71,52.64,52.65,22380.0,49.631,49.6781,49.6121,49.6216,22380.0
2021-09-21 13:30:00,52.66,52.68,52.65,52.68,23015.0,49.631,49.6498,49.6216,49.6498,23015.0
2021-09-21 13:35:00,52.65,52.72,52.65,52.72,15050.0,49.6216,49.6875,49.6216,49.6875,15050.0
2021-09-21 13:40:00,52.7,52.71,52.66,52.66,16970.0,49.6687,49.6781,49.631,49.631,16970.0
2021-09-21 13:45:00,52.67,52.69,52.64,52.68,44580.0,49.6404,49.6593,49.6121,49.6498,44580.0
2021-09-21 13:50:00,52.71,52.76,52.59,52.61,59620.0,49.6781,49.7252,49.565,49.5839,59620.0
2021-09-21 13:55:00,52.66,52.66,52.62,52.66,23135.0,49.631,49.631,49.5933,49.631,23135.0
2021-09-21 14:00:00,52.66,52.73,52.66,52.7,32235.0,49.631,49.697,49.631,49.6687,32235.0
2021-09-21 14:05:00,52.7,52.72,52.68,52.7,28000.0,49.6687,49.6875,49.6498,49.6687,28000.0
2021-09-21 14:10:00,52.7,52.71,52.68,52.7,88700.0,49.6687,49.6781,49.6498,49.6687,88700.0
2021-09-21 14:15:00,52.68,52.71,52.68,52.69,35225.0,49.6498,49.6781,49.6498,49.6593,35225.0
2021-09-21 14:20:00,52.68,52.69,52.62,52.62,138375.0,49.6498,49.6593,49.5933,49.5933,138375.0
2021-09-21 14:25:00,52.61,52.64,52.58,52.59,24940.0,49.5839,49.6121,49.5556,49.565,24940.0
2021-09-21 14:30:00,52.59,52.67,52.58,52.64,84765.0,49.565,49.6404,49.5556,49.6121,84765.0
2021-09-21 14:35:00,52.66,52.66,52.61,52.64,20655.0,49.631,49.631,49.5839,49.6121,20655.0
2021-09-21 14:40:00,52.64,52.68,52.64,52.67,37395.0,49.6121,49.6498,49.6121,49.6404,37395.0
2021-09-21 14:45:00,52.67,52.71,52.65,52.68,73820.0,49.6404,49.6781,49.6216,49.6498,73820.0
2021-09-21 14:50:00,52.69,52.83,52.69,52.77,81470.0,49.6593,49.7912,49.6593,49.7347,81470.0
2021-09-21 14:55:00,52.78,52.78,52.73,52.74,25740.0,49.7441,49.7441,49.697,49.7064,25740.0
2021-09-21 15:00:00,52.75,52.83,52.75,52.78,32040.0,49.7158,49.7912,49.7158,49.7441,32040.0
2021-09-21 15:05:00,52.79,52.81,52.77,52.79,22900.0,49.7535,49.7724,49.7347,49.7535,22900.0
2021-09-21 15:10:00,52.78,52.85,52.76,52.85,47710.0,49.7441,49.8101,49.7252,49.8101,47710.0
2021-09-21 15:15:00,52.85,52.89,52.78,52.78,42200.0,49.8101,49.8478,49.7441,49.7441,42200.0
2021-09-21 15:20:00,52.8,52.89,52.8,52.86,40425.0,49.7629,49.8478,49.7629,49.8195,40425.0
2021-09-21 15:25:00,52.87,52.89,52.84,52.87,45675.0,49.8289,49.8478,49.8006,49.8289,45675.0
2021-09-21 15:30:00,52.85,52.91,52.85,52.9,35765.0,49.8101,49.8666,49.8101,49.8572,35765.0
2021-09-21 15:35:00,52.9,52.92,52.83,52.84,45005.0,49.8572,49.876,49.7912,49.8006,45005.0
2021-09-21 15:40:00,52.83,52.88,52.8,52.84,69880.0,49.7912,49.8383,49.7629,49.8006,69880.0
2021-09-21 15:45:00,52.81,52.81,52.72,52.72,48305.0,49.7724,49.7724,49.6875,49.6875,48305.0
2021-09-21 15:50:00,52.73,52.76,52.66,52.66,99760.0,49.697,49.7252,49.631,49.631,99760.0
2021-09-21 15:55:00,52.66,52.67,52.6,52.62,254625.0,49.631,49.6404,49.5744,49.5933,254625.0
2021-09-22 09:30:00,52.9,53.12,52.9,53.07,182810.0,49.8572,50.0645,49.8572,50.0174,182810.0
2021-09-22 09:35:00,53.08,53.1,53.02,53.1,80865.0,50.0268,50.0457,49.9703,50.0457,80865.0
2021-09-22 09:40:00,53.09,53.11,53.0,53.05,65205.0,50.0362,50.0551,49.9514,49.9985,65205.0
2021-09-22 09:45:00,53.05,53.11,53.03,53.04,178765.0,49.9985,50.0551,49.9797,49.9891,178765.0
2021-09-22 09:50:00,53.04,53.14,53.04,53.13,51185.0,49.9891,50.0834,49.9891,50.0739,51185.0
2021-09-22 09:55:00,53.13,53.24,53.13,53.24,88130.0,50.0739,50.1776,50.0739,50.1776,88130.0
2021-09-22 10:00:00,53.25,53.26,53.18,53.21,44105.0,50.187,50.1965,50.1211,50.1493,44105.0
2021-09-22 10:05:00,53.2,53.24,53.19,53.23,33010.0,50.1399,50.1776,50.1305,50.1682,33010.0
2021-09-22 10:10:00,53.22,53.23,53.09,53.15,26145.0,50.1588,50.1682,50.0362,50.0928,26145.0
2021-09-22 10:15:00,53.14,53.2,53.14,53.19,5805.0,50.0834,50.1399,50.0834,50.1305,5805.0
2021-09-22 10:20:00,53.22,53.22,53.13,53.16,9515.0,50.1588,50.1588,50.0739,50.1022,9515.0
2021-09-22 10:25:00,53.16,53.18,53.14,53.14,7225.0,50.1022,50.1211,50.0834,50.0834,7225.0
2021-09-22 10:30:00,53.15,53.2,53.13,53.19,46385.0,50.0928,50.1399,50.0739,50.1305,46385.0
2021-09-22 10:35:00,53.21,53.21,53.19,53.2,20355.0,50.1493,50.1493,50.1305,50.1399,20355.0
2021-09-22 10:40:00,53.18,53.26,53.18,53.24,10840.0,50.1211,50.1965,50.1211,50.1776,10840.0
2021-09-22 10:45:00,53.23,53.28,53.21,53.28,17770.0,50.1682,50.2153,50.1493,50.2153,17770.0
2021-09-22 10:50:00,53.3,53.3,53.24,53.25,47225.0,50.2342,50.2342,50.1776,50.187,47225.0
2021-09-22 10:55:00,53.26,53.31,53.26,53.31,24690.0,50.1965,50.2436,50.1965,50.2436,24690.0
2021-09-22 11:00:00,53.31,53.32,53.3,53.31,36760.0,50.2436,50.253,50.2342,50.2436,36760.0
2021-09-22 11:05:00,53.31,53.35,53.31,53.33,12925.0,50.2436,50.2813,50.2436,50.2624,12925.0
2021-09-22 11:10:00,53.32,53.4,53.32,53.39,19725.0,50.253,50.3284,50.253,50.319,19725.0
2021-09-22 11:15:00,53.41,53.43,53.41,53.43,28885.0,50.3378,50.3567,50.3378,50.3567,28885.0
2021-09-22 11:20:00,53.41,53.44,53.4,53.44,90590.0,50.3378,50.3661,50.3284,50.3661,90590.0
2021-09-22 11:25:00,53.45,53.47,53.44,53.45,93570.0,50.3755,50.3944,50.3661,50.3755,93570.0
2021-09-22 11:30:00,53.45,53.52,53.45,53.52,89510.0,50.3755,50.4415,50.3755,50.4415,89510.0
2021-09-22 11:35:00,53.52,53.53,53.5,53.5,61985.0,50.4415,50.4509,50.4227,50.4227,61985.0
2021-09-22 11:40:00,53.5,53.51,53.47,53.51,17705.0,50.4227,50.4321,50.3944,50.4321,17705.0
2021-09-22 11:45:00,53.51,53.52,53.46,53.47,19735.0,50.4321,50.4415,50.385,50.3944,19735.0
2021-09-22 11:50:00,53.47,53.55,53.42,53.43,52120.0,50.3944,50.4698,50.3473,50.3567,52120.0
2021-09-22 11:55:00,53.43,53.47,53.43,53.47,12725.0,50.3567,50.3944,50.3567,50.3944,12725.0
2021-09-22 12:00:00,53.45,53.48,53.45,53.48,4500.0,50.3755,50.4038,50.3755,50.4038,4500.0
2021-09-22 12:05:00,53.49,53.49,53.44,53.44,27330.0,50.4132,50.4132,50.3661,50.3661,27330.0
2021-09-22 12:10:00,53.45,53.47,53.44,53.45,29180.0,50.3755,50.3944,50.3661,50.3755,29180.0
2021-09-22 12:15:00,53.44,53.45,53.42,53.43,11570.0,50.3661,50.3755,50.3473,50.3567,11570.0
2021-09-22 12:20:00,53.43,53.45,53.42,53.44,282700.0,50.3567,50.3755,50.3473,50.3661,282700.0
2021-09-22 12:25:00,53.43,53.46,53.43,53.46,12225.0,50.3567,50.385,50.3567,50.385,12225.0
2021-09-22 12:30:00,53.46,53.48,53.46,53.47,82280.0,50.385,50.4038,50.385,50.3944,82280.0
2021-09-22 12:35:00,53.49,53.51,53.48,53.48,7845.0,50.4132,50.4321,50.4038,50.4038,7845.0
2021-09-22 12:40:00,53.47,53.47,53.43,53.44,5465.0,50.3944,50.3944,50.3567,50.3661,5465.0
2021-09-22 12:45:00,53.44,53.46,53.44,53.44,14830.0,50.3661,50.385,50.3661,50.3661,14830.0
2021-09-22 12:50:00,53.44,53.46,53.42,53.42,15770.0,50.3661,50.385,50.3473,50.3473,15770.0
2021-09-22 12:55:00,53.44,53.44,53.43,53.43,3190.0,50.3661,50.3661,50.3567,50.3567,3190.0
2021-09-22 13:00:00,53.42,53.42,53.39,53.39,8985.0,50.3473,50.3473,50.319,50.319,8985.0
2021-09-22 13:05:00,53.38,53.39,53.37,53.37,16685.0,50.3096,50.319,50.3001,50.3001,16685.0
2021-09-22 13:10:00,53.36,53.36,53.35,53.36,4925.0,50.2907,50.2907,50.2813,50.2907,4925.0
2021-09-22 13:15:00,53.35,53.36,53.33,53.36,10165.0,50.2813,50.2907,50.2624,50.2907,10165.0
2021-09-22 13:20:00,53.36,53.38,53.36,53.36,10845.0,50.2907,50.3096,50.2907,50.2907,10845.0
2021-09-22 13:25:00,53.38,53.4,53.38,53.39,13365.0,50.3096,50.3284,50.3096,50.319,13365.0
2021-09-22 13:30:00,53.39,53.44,53.38,53.43,47360.0,50.319,50.3661,50.3096,50.3567,47360.0
2021-09-22 13:35:00,53.43,53.43,53.4,53.43,10785.0,50.3567,50.3567,50.3284,50.3567,10785.0
2021-09-22 13:40:00,53.42,53.45,53.41,53.45,20925.0,50.3473,50.3755,50.3378,50.3755,20925.0
2021-09-22 13:45:00,53.44,53.44,53.42,53.42,9170.0,50.3661,50.3661,50.3473,50.3473,9170.0
2021-09-22 13:50:00,53.41,53.41,53.38,53.41,4035.0,50.3378,50.3378,50.3096,50.3378,4035.0
2021-09-22 13:55:00,53.39,53.44,53.39,53.44,5145.0,50.319,50.3661,50.319,50.3661,5145.0
2021-09-22 14:00:00,53.43,53.6,53.29,53.6,50180.0,50.3567,50.5169,50.2247,50.5169,50180.0
2021-09-22 14:05:00,53.58,53.6,53.49,53.55,41470.0,50.4981,50.5169,50.4132,50.4698,41470.0
2021-09-22 14:10:00,53.55,53.64,53.55,53.63,25225.0,50.4698,50.5546,50.4698,50.5452,25225.0
2021-09-22 14:15:00,53.67,53.7,53.64,53.64,27330.0,50.5829,50.6112,50.5546,50.5546,27330.0
2021-09-22 14:20:00,53.62,53.63,53.52,53.58,21810.0,50.5358,50.5452,50.4415,50.4981,21810.0
2021-09-22 14:25:00,53.59,53.65,53.59,53.65,28430.0,50.5075,50.564,50.5075,50.564,28430.0
2021-09-22 14:30:00,53.66,53.69,53.6,53.65,21615.0,50.5735,50.6017,50.5169,50.564,21615.0
2021-09-22 14:35:00,53.67,53.69,53.55,53.55,96830.0,50.5829,50.6017,50.4698,50.4698,96830.0
2021-09-22 14:40:00,53.54,53.54,53.45,53.46,18805.0,50.4604,50.4604,50.3755,50.385,18805.0
2021-09-22 14:45:00,53.42,53.42,53.33,53.34,20020.0,50.3473,50.3473,50.2624,50.2719,20020.0
2021-09-22 14:50:00,53.3,53.45,53.25,53.41,26230.0,50.2342,50.3755,50.187,50.3378,26230.0
2021-09-22 14:55:00,53.41,53.41,53.36,53.4,12585.0,50.3378,50.3378,50.2907,50.3284,12585.0
2021-09-22 15:00:00,53.33,53.38,53.31,53.34,13840.0,50.2624,50.3096,50.2436,50.2719,13840.0
2021-09-22 15:05:00,53.38,53.4,53.3,53.4,25400.0,50.3096,50.3284,50.2342,50.3284,25400.0
2021-09-22 15:10:00,53.4,53.5,53.38,53.5,24210.0,50.3284,50.4227,50.3096,50.4227,24210.0
2021-09-22 15:15:00,53.5,53.55,53.49,53.55,21315.0,50.4227,50.4698,50.4132,50.4698,21315.0
2021-09-22 15:20:00,53.55,53.58,53.52,53.54,24580.0,50.4698,50.4981,50.4415,50.4604,24580.0
2021-09-22 15:25:00,53.54,53.54,53.48,53.51,15735.0,50.4604,50.4604,50.4038,50.4321,15735.0
2021-09-22 15:30:00,53.51,53.52,53.42,53.46,20460.0,50.4321,50.4415,50.3473,50.385,20460.0
2021-09-22 15:35:00,53.45,53.54,53.45,53.53,7095.0,50.3755,50.4604,50.3755,50.4509,7095.0
2021-09-22 15:40:00,53.53,53.54,53.44,53.45,24875.0,50.4509,50.4604,50.3661,50.3755,24875.0
2021-09-22 15:45:00,53.45,53.48,53.38,53.38,20220.0,50.3755,50.4038,50.3096,50.3096,20220.0
2021-09-22 15:50:00,53.36,53.39,53.31,53.37,43990.0,50.2907,50.319,50.2436,50.3001,43990.0
2021-09-22 15:55:00,53.35,53.35,53.29,53.33,120670.0,50.2813,50.2813,50.2247,50.2624,120670.0
2021-09-23 09:30:00,53.58,53.68,53.51,53.67,180470.0,50.4981,50.5923,50.4321,50.5829,180470.0
2021-09-23 09:35:00,53.7,53.92,53.7,53.92,105985.0,50.6112,50.8185,50.6112,50.8185,105985.0
2021-09-23 09:40:00,53.91,53.93,53.82,53.93,81000.0,50.8091,50.8279,50.7243,50.8279,81000.0
2021-09-23 09:45:00,53.92,54.0,53.92,54.0,112855.0,50.8185,50.8939,50.8185,50.8939,112855.0
2021-09-23 09:50:00,54.0,54.02,53.91,54.0,33855.0,50.8939,50.9128,50.8091,50.8939,33855.0
2021-09-23 09:55:00,54.01,54.07,54.01,54.05,10505.0,50.9033,50.9599,50.9033,50.941,10505.0
2021-09-23 10:00:00,54.04,54.06,54.03,54.04,11090.0,50.9316,50.9505,50.9222,50.9316,11090.0
2021-09-23 10:05:00,54.03,54.04,53.96,53.96,14540.0,50.9222,50.9316,50.8562,50.8562,14540.0
2021-09-23 10:10:00,53.97,54.05,53.97,54.02,3190.0,50.8656,50.941,50.8656,50.9128,3190.0
2021-09-23 10:15:00,54.05,54.06,53.98,54.01,27945.0,50.941,50.9505,50.8751,50.9033,27945.0
2021-09-23 10:20:00,54.01,54.05,54.01,54.04,34500.0,50.9033,50.941,50.9033,50.9316,34500.0
2021-09-23 10:25:00,54.04,54.08,54.04,54.06,34380.0,50.9316,50.9693,50.9316,50.9505,34380.0
2021-09-23 10:30:00,54.05,54.07,54.03,54.05,20545.0,50.941,50.9599,50.9222,50.941,20545.0
2021-09-23 10:35:00,54.05,54.08,53.98,54.02,572530.0,50.941,50.9693,50.8751,50.9128,572530.0
2021-09-23 10:40:00,54.04,54.04,54.02,54.04,5160.0,50.9316,50.9316,50.9128,50.9316,5160.0
2021-09-23 10:45:00,54.03,54.09,54.03,54.08,24895.0,50.9222,50.9787,50.9222,50.9693,24895.0
2021-09-23 10:50:00,54.1,54.16,54.1,54.16,7505.0,50.9882,51.0447,50.9882,51.0447,7505.0
2021-09-23 10:55:00,54.15,54.15,54.11,54.13,17635.0,51.0353,51.0353,50.9976,51.0164,17635.0
2021-09-23 11:00:00,54.12,54.14,54.11,54.14,10550.0,51.007,51.0259,50.9976,51.0259,10550.0
2021-09-23 11:05:00,54.16,54.16,54.13,54.13,2100.0,51.0447,51.0447,51.0164,51.0164,2100.0
2021-09-23 11:10:00,54.13,54.15,54.12,54.13,7455.0,51.0164,51.0353,51.007,51.0164,7455.0
2021-09-23 11:15:00,54.1,54.15,54.1,54.15,27495.0,50.9882,51.0353,50.9882,51.0353,27495.0
2021-09-23 11:20:00,54.15,54.15,54.1,54.13,13180.0,51.0353,51.0353,50.9882,51.0164,13180.0
2021-09-23 11:25:00,54.14,54.16,54.14,54.16,16740.0,51.0259,51.0447,51.0259,51.0447,16740.0
2021-09-23 11:30:00,54.15,54.17,54.14,54.16,44825.0,51.0353,51.0541,51.0259,51.0447,44825.0
2021-09-23 11:35:00,54.16,54.18,54.16,54.18,11215.0,51.0447,51.0636,51.0447,51.0636,11215.0
2021-09-23 11:40:00,54.16,54.16,54.11,54.14,18885.0,51.0447,51.0447,50.9976,51.0259,18885.0
2021-09-23 11:45:00,54.14,54.14,54.08,54.08,12415.0,51.0259,51.0259,50.9693,50.9693,12415.0
2021-09-23 11:50:00,54.07,54.11,54.07,54.11,43035.0,50.9599,50.9976,50.9599,50.9976,43035.0
2021-09-23 11:55:00,54.12,54.14,54.11,54.14,7750.0,51.007,51.0259,50.9976,51.0259,7750.0
2021-09-23 12:00:00,54.14,54.14,54.11,54.12,20660.0,51.0259,51.0259,50.9976,51.007,20660.0
2021-09-23 12:05:00,54.13,54.14,54.11,54.11,12470.0,51.0164,51.0259,50.9976,50.9976,12470.0
2021-09-23 12:10:00,54.12,54.14,54.1,54.12,57000.0,51.007,51.0259,50.9882,51.007,57000.0
2021-09-23 12:15:00,54.14,54.14,54.12,54.13,9315.0,51.0259,51.0259,51.007,51.0164,9315.0
2021-09-23 12:20:00,54.13,54.15,54.13,54.13,7980.0,51.0164,51.0353,51.0164,51.0164,7980.0
2021-09-23 12:25:00,54.1,54.15,54.1,54.14,4245.0,50.9882,51.0353,50.9882,51.0259,4245.0
2021-09-23 12:30:00,54.14,54.15,54.14,54.14,6065.0,51.0259,51.0353,51.0259,51.0259,6065.0
2021-09-23 12:35:00,54.14,54.16,54.14,54.14,5635.0,51.0259,51.0447,51.0259,51.0259,5635.0
2021-09-23 12:40:00,54.15,54.17,54.15,54.17,10675.0,51.0353,51.0541,51.0353,51.0541,10675.0
2021-09-23 12:45:00,54.17,54.19,54.15,54.19,15185.0,51.0541,51.073,51.0353,51.073,15185.0
2021-09-23 12:50:00,54.19,54.21,54.18,54.18,17255.0,51.073,51.0918,51.0636,51.0636,17255.0
2021-09-23 12:55:00,54.19,54.2,54.17,54.17,8780.0,51.073,51.0824,51.0541,51.0541,8780.0
2021-09-23 13:00:00,54.19,54.23,54.19,54.23,7500.0,51.073,51.1107,51.073,51.1107,7500.0
2021-09-23 13:05:00,54.22,54.25,54.22,54.25,27925.0,51.1013,51.1295,51.1013,51.1295,27925.0
2021-09-23 13:10:00,54.25,54.25,54.23,54.25,14375.0,51.1295,51.1295,51.1107,51.1295,14375.0
2021-09-23 13:15:00,54.25,54.26,54.24,54.25,14865.0,51.1295,51.1389,51.1201,51.1295,14865.0
2021-09-23 13:20:00,54.25,54.26,54.24,54.26,4300.0,51.1295,51.1389,51.1201,51.1389,4300.0
2021-09-23 13:25:00,54.26,54.27,54.24,54.26,16935.0,51.1389,51.1484,51.1201,51.1389,16935.0
2021-09-23 13:30:00,54.26,54.28,54.26,54.27,25460.0,51.1389,51.1578,51.1389,51.1484,25460.0
2021-09-23 13:35:00,54.27,54.29,54.26,54.29,16380.0,51.1484,51.1672,51.1389,51.1672,16380.0
2021-09-23 13:40:00,54.28,54.29,54.28,54.28,13515.0,51.1578,51.1672,51.1578,51.1578,13515.0
2021-09-23 13:45:00,54.3,54.3,54.29,54.3,10420.0,51.1766,51.1766,51.1672,51.1766,10420.0
2021-09-23 13:50:00,54.31,54.33,54.31,54.33,13325.0,51.1861,51.2049,51.1861,51.2049,13325.0
2021-09-23 13:55:00,54.33,54.34,54.32,54.32,19850.0,51.2049,51.2143,51.1955,51.1955,19850.0
2021-09-23 14:00:00,54.32,54.35,54.31,54.34,14195.0,51.1955,51.2238,51.1861,51.2143,14195.0
2021-09-23 14:05:00,54.34,54.35,54.27,54.27,18945.0,51.2143,51.2238,51.1484,51.1484,18945.0
2021-09-23 14:10:00,54.26,54.29,54.25,54.28,11310.0,51.1389,51.1672,51.1295,51.1578,11310.0
2021-09-23 14:15:00,54.29,54.29,54.28,54.28,14235.0,51.1672,51.1672,51.1578,51.1578,14235.0
2021-09-23 14:20:00,54.29,54.3,54.29,54.29,42800.0,51.1672,51.1766,51.1672,51.1672,42800.0
2021-09-23 14:25:00,54.27,54.29,54.27,54.28,5430.0,51.1484,51.1672,51.1484,51.1578,5430.0
2021-09-23 14:30:00,54.28,54.29,54.25,54.25,20990.0,51.1578,51.1672,51.1295,51.1295,20990.0
2021-09-23 14:35:00,54.24,54.26,54.23,54.23,48485.0,51.1201,51.1389,51.1107,51.1107,48485.0
2021-09-23 14:40:00,54.23,54.23,54.2,54.2,10875.0,51.1107,51.1107,51.0824,51.0824,10875.0
2021-09-23 14:45:00,54.21,54.23,54.2,54.2,20985.0,51.0918,51.1107,51.0824,51.0824,20985.0
2021-09-23 14:50:00,54.19,54.21,54.19,54.19,18230.0,51.073,51.0918,51.073,51.073,18230.0
2021-09-23 14:55:00,54.18,54.2,54.18,54.19,16475.0,51.0636,51.0824,51.0636,51.073,16475.0
2021-09-23 15:00:00,54.19,54.2,54.17,54.17,16050.0,51.073,51.0824,51.0541,51.0541,16050.0
2021-09-23 15:05:00,54.18,54.18,54.16,54.16,10830.0,51.0636,51.0636,51.0447,51.0447,10830.0
2021-09-23 15:10:00,54.16,54.16,54.11,54.12,11325.0,51.0447,51.0447,50.9976,51.007,11325.0
2021-09-23 15:15:00,54.1,54.12,54.09,54.1,8105.0,50.9882,51.007,50.9787,50.9882,8105.0
2021-09-23 15:20:00,54.1,54.13,54.1,54.13,10580.0,50.9882,51.0164,50.9882,51.0164,10580.0
2021-09-23 15:25:00,54.14,54.14,54.1,54.12,19925.0,51.0259,51.0259,50.9882,51.007,19925.0
2021-09-23 15:30:00,54.12,54.12,54.09,54.12,11945.0,51.007,51.007,50.9787,51.007,11945.0
2021-09-23 15:35:00,54.12,54.12,54.08,54.11,16285.0,51.007,51.007,50.9693,50.9976,16285.0
2021-09-23 15:40:00,54.11,54.14,54.1,54.11,33130.0,50.9976,51.0259,50.9882,50.9976,33130.0
2021-09-23 15:45:00,54.1,54.11,54.07,54.09,55965.0,50.9882,50.9976,50.9599,50.9787,55965.0
2021-09-23 15:50:00,54.07,54.1,54.05,54.08,71415.0,50.9599,50.9882,50.941,50.9693,71415.0
2021-09-23 15:55:00,54.07,54.08,54.03,54.07,177345.0,50.9599,50.9693,50.9222,50.9599,177345.0
2021-09-24 09:30:00,53.67,53.73,53.62,53.72,231315.0,50.7671,50.8238,50.7198,50.8144,231315.0
2021-09-24 09:35:00,53.73,53.73,53.65,53.68,56030.0,50.8238,50.8238,50.7481,50.7765,56030.0
2021-09-24 09:40:00,53.68,53.76,53.67,53.73,117510.0,50.7765,50.8522,50.7671,50.8238,117510.0
2021-09-24 09:45:00,53.74,53.74,53.5,53.51,92905.0,50.8333,50.8333,50.6063,50.6157,92905.0
2021-09-24 09:50:00,53.49,53.69,53.48,53.69,64685.0,50.5968,50.786,50.5873,50.786,64685.0
2021-09-24 09:55:00,53.67,53.84,53.66,53.84,25160.0,50.7671,50.9279,50.7576,50.9279,25160.0
2021-09-24 10:00:00,53.85,53.91,53.8,53.9,84220.0,50.9373,50.9941,50.89,50.9846,84220.0
2021-09-24 10:05:00,53.88,53.91,53.86,53.88,41065.0,50.9657,50.9941,50.9468,50.9657,41065.0
2021-09-24 10:10:00,53.87,53.89,53.81,53.81,57765.0,50.9562,50.9752,50.8995,50.8995,57765.0
2021-09-24 10:15:00,53.81,53.87,53.79,53.83,29175.0,50.8995,50.9562,50.8806,50.9184,29175.0
2021-09-24 10:20:00,53.85,53.91,53.83,53.87,24920.0,50.9373,50.9941,50.9184,50.9562,24920.0
2021-09-24 10:25:00,53.9,53.9,53.86,53.86,11990.0,50.9846,50.9846,50.9468,50.9468,11990.0
2021-09-24 10:30:00,53.87,53.88,53.83,53.83,16110.0,50.9562,50.9657,50.9184,50.9184,16110.0
2021-09-24 10:35:00,53.82,53.88,53.82,53.83,11565.0,50.9089,50.9657,50.9089,50.9184,11565.0
2021-09-24 10:40:00,53.85,53.86,53.81,53.81,6790.0,50.9373,50.9468,50.8995,50.8995,6790.0
2021-09-24 10:45:00,53.8,53.87,53.74,53.86,167830.0,50.89,50.9562,50.8333,50.9468,167830.0
2021-09-24 10:50:00,53.87,53.87,53.82,53.83,22280.0,50.9562,50.9562,50.9089,50.9184,22280.0
2021-09-24 10:55:00,53.85,53.88,53.85,53.85,9215.0,50.9373,50.9657,50.9373,50.9373,9215.0
2021-09-24 11:00:00,53.86,53.9,53.85,53.9,23355.0,50.9468,50.9846,50.9373,50.9846,23355.0
2021-09-24 11:05:00,53.89,53.92,53.87,53.92,16730.0,50.9752,51.0035,50.9562,51.0035,16730.0
2021-09-24 11:10:00,53.92,53.92,53.85,53.85,18650.0,51.0035,51.0035,50.9373,50.9373,18650.0
2021-09-24 11:15:00,53.83,53.89,53.83,53.87,7385.0,50.9184,50.9752,50.9184,50.9562,7385.0
2021-09-24 11:20:00,53.87,53.87,53.84,53.85,9225.0,50.9562,50.9562,50.9279,50.9373,9225.0
2021-09-24 11:25:00,53.82,53.82,53.78,53.81,13320.0,50.9089,50.9089,50.8711,50.8995,13320.0
2021-09-24 11:30:00,53.8,53.84,53.79,53.84,16880.0,50.89,50.9279,50.8806,50.9279,16880.0
2021-09-24 11:35:00,53.84,53.89,53.82,53.89,4335.0,50.9279,50.9752,50.9089,50.9752,4335.0
2021-09-24 11:40:00,53.9,53.91,53.88,53.9,136870.0,50.9846,50.9941,50.9657,50.9846,136870.0
2021-09-24 11:45:00,53.91,53.91,53.89,53.9,153985.0,50.9941,50.9941,50.9752,50.9846,153985.0
2021-09-24 11:50:00,53.9,53.95,53.89,53.94,28100.0,50.9846,51.0319,50.9752,51.0225,28100.0
2021-09-24 11:55:00,53.94,53.95,53.93,53.94,12935.0,51.0225,51.0319,51.013,51.0225,12935.0
2021-09-24 12:00:00,53.95,53.95,53.94,53.94,7435.0,51.0319,51.0319,51.0225,51.0225,7435.0
2021-09-24 12:05:00,53.95,53.97,53.94,53.95,55405.0,51.0319,51.0508,51.0225,51.0319,55405.0
2021-09-24 12:10:00,53.94,53.97,53.94,53.95,53515.0,51.0225,51.0508,51.0225,51.0319,53515.0
2021-09-24 12:15:00,53.97,53.97,53.95,53.95,30160.0,51.0508,51.0508,51.0319,51.0319,30160.0
2021-09-24 12:20:00,53.96,53.96,53.93,53.94,64265.0,51.0414,51.0414,51.013,51.0225,64265.0
2021-09-24 12:25:00,53.95,53.96,53.93,53.93,2500.0,51.0319,51.0414,51.013,51.013,2500.0
2021-09-24 12:30:00,53.95,53.95,53.94,53.94,14970.0,51.0319,51.0319,51.0225,51.0225,14970.0
2021-09-24 12:35:00,53.95,53.95,53.94,53.94,16195.0,51.0319,51.0319,51.0225,51.0225,16195.0
2021-09-24 12:40:00,53.95,53.97,53.94,53.94,5060.0,51.0319,51.0508,51.0225,51.0225,5060.0
2021-09-24 12:45:00,53.94,53.94,53.91,53.92,4100.0,51.0225,51.0225,50.9941,51.0035,4100.0
2021-09-24 12:50:00,53.93,53.95,53.93,53.95,16635.0,51.013,51.0319,51.013,51.0319,16635.0
2021-09-24 12:55:00,53.94,53.94,53.91,53.92,5180.0,51.0225,51.0225,50.9941,51.0035,5180.0
2021-09-24 13:00:00,53.92,53.94,53.92,53.94,3000.0,51.0035,51.0225,51.0035,51.0225,3000.0
2021-09-24 13:05:00,53.91,53.91,53.87,53.87,62415.0,50.9941,50.9941,50.9562,50.9562,62415.0
2021-09-24 13:10:00,53.88,53.91,53.88,53.91,13710.0,50.9657,50.9941,50.9657,50.9941,13710.0
2021-09-24 13:15:00,53.88,53.89,53.88,53.88,4610.0,50.9657,50.9752,50.9657,50.9657,4610.0
2021-09-24 13:20:00,53.88,53.88,53.86,53.86,11720.0,50.9657,50.9657,50.9468,50.9468,11720.0
2021-09-24 13:25:00,53.85,53.87,53.85,53.87,8365.0,50.9373,50.9562,50.9373,50.9562,8365.0
2021-09-24 13:30:00,53.87,53.87,53.81,53.82,5885.0,50.9562,50.9562,50.8995,50.9089,5885.0
2021-09-24 13:35:00,53.83,53.84,53.82,53.83,57520.0,50.9184,50.9279,50.9089,50.9184,57520.0
2021-09-24 13:40:00,53.83,53.85,53.83,53.85,18425.0,50.9184,50.9373,50.9184,50.9373,18425.0
2021-09-24 13:45:00,53.84,53.86,53.84,53.84,58445.0,50.9279,50.9468,50.9279,50.9279,58445.0
2021-09-24 13:50:00,53.84,53.85,53.82,53.82,8020.0,50.9279,50.9373,50.9089,50.9089,8020.0
2021-09-24 13:55:00,53.81,53.81,53.79,53.8,64930.0,50.8995,50.8995,50.8806,50.89,64930.0
2021-09-24 14:00:00,53.79,53.81,53.79,53.8,28820.0,50.8806,50.8995,50.8806,50.89,28820.0
2021-09-24 14:05:00,53.81,53.82,53.79,53.8,31215.0,50.8995,50.9089,50.8806,50.89,31215.0
2021-09-24 14:10:00,53.8,53.8,53.79,53.79,8020.0,50.89,50.89,50.8806,50.8806,8020.0
2021-09-24 14:15:00,53.79,53.82,53.79,53.81,19430.0,50.8806,50.9089,50.8806,50.8995,19430.0
2021-09-24 14:20:00,53.82,53.84,53.81,53.83,34145.0,50.9089,50.9279,50.8995,50.9184,34145.0
2021-09-24 14:25:00,53.84,53.85,53.83,53.85,11760.0,50.9279,50.9373,50.9184,50.9373,11760.0
2021-09-24 14:30:00,53.84,53.86,53.84,53.85,6670.0,50.9279,50.9468,50.9279,50.9373,6670.0
2021-09-24 14:35:00,53.85,53.85,53.84,53.84,21680.0,50.9373,50.9373,50.9279,50.9279,21680.0
2021-09-24 14:40:00,53.85,53.85,53.84,53.85,5880.0,50.9373,50.9373,50.9279,50.9373,5880.0
2021-09-24 14:45:00,53.86,53.86,53.85,53.86,14040.0,50.9468,50.9468,50.9373,50.9468,14040.0
2021-09-24 14:50:00,53.86,53.87,53.85,53.87,28785.0,50.9468,50.9562,50.9373,50.9562,28785.0
2021-09-24 14:55:00,53.87,53.9,53.86,53.89,16575.0,50.9562,50.9846,50.9468,50.9752,16575.0
2021-09-24 15:00:00,53.9,53.9,53.85,53.85,11220.0,50.9846,50.9846,50.9373,50.9373,11220.0
2021-09-24 15:05:00,53.85,53.85,53.82,53.83,15460.0,50.9373,50.9373,50.9089,50.9184,15460.0
2021-09-24 15:10:00,53.82,53.84,53.81,53.84,13305.0,50.9089,50.9279,50.8995,50.9279,13305.0
2021-09-24 15:15:00,53.85,53.87,53.84,53.84,34200.0,50.9373,50.9562,50.9279,50.9279,34200.0
2021-09-24 15:20:00,53.84,53.9,53.83,53.88,31005.0,50.9279,50.9846,50.9184,50.9657,31005.0
2021-09-24 15:25:00,53.88,53.88,53.85,53.86,11485.0,50.9657,50.9657,50.9373,50.9468,11485.0
2021-09-24 15:30:00,53.88,53.89,53.85,53.85,41910.0,50.9657,50.9752,50.9373,50.9373,41910.0
2021-09-24 15:35:00,53.85,53.85,53.82,53.84,30305.0,50.9373,50.9373,50.9089,50.9279,30305.0
2021-09-24 15:40:00,53.84,53.87,53.83,53.87,9870.0,50.9279,50.9562,50.9184,50.9562,9870.0
2021-09-24 15:45:00,53.86,53.92,53.86,53.9,21105.0,50.9468,51.0035,50.9468,50.9846,21105.0
2021-09-24 15:50:00,53.89,53.91,53.87,53.87,64750.0,50.9752,50.9941,50.9562,50.9562,64750.0
2021-09-24 15:55:00,53.87,53.87,53.76,53.76,91370.0,50.9562,50.9562,50.8522,50.8522,91370.0
2021-09-27 09:30:00,53.82,54.03,53.82,53.97,221635.0,50.9089,51.1076,50.9089,51.0508,221635.0
2021-09-27 09:35:00,54.0,54.09,53.96,54.05,98635.0,51.0792,51.1643,51.0414,51.1265,98635.0
2021-09-27 09:40:00,54.05,54.13,53.93,54.12,150605.0,51.1265,51.2022,51.013,51.1927,150605.0
2021-09-27 09:45:00,54.13,54.27,54.1,54.24,79510.0,51.2022,51.3346,51.1738,51.3062,79510.0
2021-09-27 09:50:00,54.25,54.27,54.16,54.24,61755.0,51.3157,51.3346,51.2306,51.3062,61755.0
2021-09-27 09:55:00,54.26,54.32,54.26,54.28,31790.0,51.3252,51.3819,51.3252,51.3441,31790.0
2021-09-27 10:00:00,54.25,54.29,54.18,54.27,22255.0,51.3157,51.3535,51.2495,51.3346,22255.0
2021-09-27 10:05:00,54.25,54.33,54.25,54.3,51200.0,51.3157,51.3914,51.3157,51.363,51200.0
2021-09-27 10:10:00,54.28,54.36,54.27,54.36,32340.0,51.3441,51.4197,51.3346,51.4197,32340.0
2021-09-27 10:15:00,54.35,54.37,54.31,54.33,11200.0,51.4103,51.4292,51.3724,51.3914,11200.0
2021-09-27 10:20:00,54.34,54.35,54.3,54.33,33460.0,51.4008,51.4103,51.363,51.3914,33460.0
2021-09-27 10:25:00,54.34,54.37,54.3,54.37,59600.0,51.4008,51.4292,51.363,51.4292,59600.0
2021-09-27 10:30:00,54.37,54.47,54.37,54.47,71460.0,51.4292,51.5238,51.4292,51.5238,71460.0
2021-09-27 10:35:00,54.47,54.47,54.41,54.44,11570.0,51.5238,51.5238,51.467,51.4954,11570.0
2021-09-27 10:40:00,54.45,54.47,54.45,54.46,13845.0,51.5049,51.5238,51.5049,51.5143,13845.0
2021-09-27 10:45:00,54.46,54.48,54.4,54.46,26805.0,51.5143,51.5333,51.4576,51.5143,26805.0
2021-09-27 10:50:00,54.46,54.48,54.45,54.46,48330.0,51.5143,51.5333,51.5049,51.5143,48330.0
2021-09-27 10:55:00,54.45,54.46,54.4,54.46,19510.0,51.5049,51.5143,51.4576,51.5143,19510.0
2021-09-27 11:00:00,54.48,54.49,54.45,54.48,35910.0,51.5333,51.5427,51.5049,51.5333,35910.0
2021-09-27 11:05:00,54.47,54.48,54.43,54.43,37615.0,51.5238,51.5333,51.486,51.486,37615.0
2021-09-27 11:10:00,54.44,54.48,54.42,54.46,9865.0,51.4954,51.5333,51.4765,51.5143,9865.0
2021-09-27 11:15:00,54.47,54.48,54.44,54.45,20270.0,51.5238,51.5333,51.4954,51.5049,20270.0
2021-09-27 11:20:00,54.45,54.46,54.43,54.46,12010.0,51.5049,51.5143,51.486,51.5143,12010.0
2021-09-27 11:25:00,54.44,54.45,54.41,54.45,14665.0,51.4954,51.5049,51.467,51.5049,14665.0
2021-09-27 11:30:00,54.45,54.49,54.44,54.47,21270.0,51.5049,51.5427,51.4954,51.5238,21270.0
2021-09-27 11:35:00,54.46,54.48,54.45,54.45,40475.0,51.5143,51.5333,51.5049,51.5049,40475.0
2021-09-27 11:40:00,54.45,54.46,54.4,54.44,31875.0,51.5049,51.5143,51.4576,51.4954,31875.0
2021-09-27 11:45:00,54.42,54.46,54.4,54.46,13355.0,51.4765,51.5143,51.4576,51.5143,13355.0
2021-09-27 11:50:00,54.46,54.46,54.41,54.41,19980.0,51.5143,51.5143,51.467,51.467,19980.0
2021-09-27 11:55:00,54.42,54.45,54.39,54.45,22545.0,51.4765,51.5049,51.4481,51.5049,22545.0
2021-09-27 12:00:00,54.45,54.47,54.41,54.46,29995.0,51.5049,51.5238,51.467,51.5143,29995.0
2021-09-27 12:05:00,54.46,54.46,54.43,54.43,7345.0,51.5143,51.5143,51.486,51.486,7345.0
2021-09-27 12:10:00,54.43,54.46,54.43,54.45,12160.0,51.486,51.5143,51.486,51.5049,12160.0
2021-09-27 12:15:00,54.45,54.45,54.43,54.45,18615.0,51.5049,51.5049,51.486,51.5049,18615.0
2021-09-27 12:20:00,54.44,54.47,54.44,54.46,10600.0,51.4954,51.5238,51.4954,51.5143,10600.0
2021-09-27 12:25:00,54.46,54.47,54.44,54.45,13070.0,51.5143,51.5238,51.4954,51.5049,13070.0
2021-09-27 12:30:00,54.45,54.46,54.44,54.46,13995.0,51.5049,51.5143,51.4954,51.5143,13995.0
2021-09-27 12:35:00,54.44,54.45,54.43,54.44,5500.0,51.4954,51.5049,51.486,51.4954,5500.0
2021-09-27 12:40:00,54.44,54.44,54.43,54.44,5640.0,51.4954,51.4954,51.486,51.4954,5640.0
2021-09-27 12:45:00,54.43,54.43,54.36,54.38,16250.0,51.486,51.486,51.4197,51.4387,16250.0
2021-09-27 12:50:00,54.37,54.4,54.36,54.38,27850.0,51.4292,51.4576,51.4197,51.4387,27850.0
2021-09-27 12:55:00,54.39,54.39,54.36,54.37,29900.0,51.4481,51.4481,51.4197,51.4292,29900.0
2021-09-27 13:00:00,54.36,54.39,54.36,54.38,243620.0,51.4197,51.4481,51.4197,51.4387,243620.0
2021-09-27 13:05:00,54.38,54.38,54.36,54.38,39035.0,51.4387,51.4387,51.4197,51.4387,39035.0
2021-09-27 13:10:00,54.37,54.38,54.34,54.37,24190.0,51.4292,51.4387,51.4008,51.4292,24190.0
2021-09-27 13:15:00,54.37,54.41,54.37,54.41,13325.0,51.4292,51.467,51.4292,51.467,13325.0
2021-09-27 13:20:00,54.4,54.41,54.39,54.4,27540.0,51.4576,51.467,51.4481,51.4576,27540.0
2021-09-27 13:25:00,54.39,54.39,54.36,54.38,40925.0,51.4481,51.4481,51.4197,51.4387,40925.0
2021-09-27 13:30:00,54.39,54.39,54.36,54.37,11405.0,51.4481,51.4481,51.4197,51.4292,11405.0
2021-09-27 13:35:00,54.36,54.4,54.36,54.37,23975.0,51.4197,51.4576,51.4197,51.4292,23975.0
2021-09-27 13:40:00,54.38,54.39,54.37,54.37,11810.0,51.4387,51.4481,51.4292,51.4292,11810.0
2021-09-27 13:45:00,54.36,54.41,54.36,54.41,5145.0,51.4197,51.467,51.4197,51.467,5145.0
2021-09-27 13:50:00,54.4,54.43,54.4,54.43,37845.0,51.4576,51.486,51.4576,51.486,37845.0
2021-09-27 13:55:00,54.43,54.44,54.42,54.43,23850.0,51.486,51.4954,51.4765,51.486,23850.0
2021-09-27 14:00:00,54.44,54.46,54.44,54.46,13405.0,51.4954,51.5143,51.4954,51.5143,13405.0
2021-09-27 14:05:00,54.46,54.5,54.46,54.49,31805.0,51.5143,51.5522,51.5143,51.5427,31805.0
2021-09-27 14:10:00,54.5,54.51,54.49,54.5,14850.0,51.5522,51.5616,51.5427,51.5522,14850.0
2021-09-27 14:15:00,54.51,54.54,54.51,54.54,51630.0,51.5616,51.59,51.5616,51.59,51630.0
2021-09-27 14:20:00,54.53,54.54,54.52,54.54,9640.0,51.5805,51.59,51.5711,51.59,9640.0
2021-09-27 14:25:00,54.52,54.55,54.52,54.55,33770.0,51.5711,51.5995,51.5711,51.5995,33770.0
2021-09-27 14:30:00,54.55,54.55,54.51,54.52,7500.0,51.5995,51.5995,51.5616,51.5711,7500.0
2021-09-27 14:35:00,54.53,54.53,54.51,54.52,24800.0,51.5805,51.5805,51.5616,51.5711,24800.0
2021-09-27 14:40:00,54.52,54.52,54.51,54.52,9710.0,51.5711,51.5711,51.5616,51.5711,9710.0
2021-09-27 14:45:00,54.51,54.52,54.47,54.48,24470.0,51.5616,51.5711,51.5238,51.5333,24470.0
2021-09-27 14:50:00,54.48,54.48,54.46,54.47,34885.0,51.5333,51.5333,51.5143,51.5238,34885.0
2021-09-27 14:55:00,54.47,54.49,54.46,54.46,38390.0,51.5238,51.5427,51.5143,51.5143,38390.0
2021-09-27 15:00:00,54.45,54.45,54.41,54.41,21615.0,51.5049,51.5049,51.467,51.467,21615.0
2021-09-27 15:05:00,54.41,54.43,54.4,54.43,23790.0,51.467,51.486,51.4576,51.486,23790.0
2021-09-27 15:10:00,54.45,54.46,54.45,54.45,9080.0,51.5049,51.5143,51.5049,51.5049,9080.0
2021-09-27 15:15:00,54.45,54.45,54.42,54.43,38570.0,51.5049,51.5049,51.4765,51.486,38570.0
2021-09-27 15:20:00,54.43,54.45,54.4,54.4,45100.0,51.486,51.5049,51.4576,51.4576,45100.0
2021-09-27 15:25:00,54.39,54.4,54.37,54.38,25150.0,51.4481,51.4576,51.4292,51.4387,25150.0
2021-09-27 15:30:00,54.38,54.4,54.36,54.36,21485.0,51.4387,51.4576,51.4197,51.4197,21485.0
2021-09-27 15:35:00,54.36,54.38,54.35,54.35,27580.0,51.4197,51.4387,51.4103,51.4103,27580.0
2021-09-27 15:40:00,54.35,54.38,54.34,54.38,16890.0,51.4103,51.4387,51.4008,51.4387,16890.0
2021-09-27 15:45:00,54.36,54.36,54.31,54.31,36925.0,51.4197,51.4197,51.3724,51.3724,36925.0
2021-09-27 15:50:00,54.26,54.27,54.24,54.26,40515.0,51.3252,51.3346,51.3062,51.3252,40515.0
2021-09-27 15:55:00,54.26,54.27,54.23,54.27,106960.0,51.3252,51.3346,51.2968,51.3346,106960.0
2021-09-28 09:30:00,54.01,54.12,54.0,54.11,692040.0,51.0887,51.1927,51.0792,51.1833,692040.0
2021-09-28 09:35:00,54.12,54.15,54.08,54.1,173930.0,51.1927,51.2211,51.1549,51.1738,173930.0
2021-09-28 09:40:00,54.09,54.14,54.06,54.07,160110.0,51.1643,51.2116,51.136,51.1454,160110.0
2021-09-28 09:45:00,54.04,54.08,53.9,53.97,67600.0,51.1171,51.1549,50.9846,51.0508,67600.0
2021-09-28 09:50:00,53.97,53.97,53.81,53.9,107590.0,51.0508,51.0508,50.8995,50.9846,107590.0
2021-09-28 09:55:00,53.91,53.93,53.88,53.92,79910.0,50.9941,51.013,50.9657,51.0035,79910.0
2021-09-28 10:00:00,53.89,53.89,53.72,53.77,42640.0,50.9752,50.9752,50.8144,50.8617,42640.0
2021-09-28 10:05:00,53.77,53.79,53.66,53.67,67945.0,50.8617,50.8806,50.7576,50.7671,67945.0
2021-09-28 10:10:00,53.66,53.72,53.65,53.7,41080.0,50.7576,50.8144,50.7481,50.7954,41080.0
2021-09-28 10:15:00,53.69,53.69,53.58,53.61,157415.0,50.786,50.786,50.6819,50.7103,157415.0
2021-09-28 10:20:00,53.6,53.62,53.55,53.62,90935.0,50.7008,50.7198,50.6536,50.7198,90935.0
2021-09-28 10:25:00,53.61,53.63,53.5,53.61,116210.0,50.7103,50.7292,50.6063,50.7103,116210.0
2021-09-28 10:30:00,53.6,53.68,53.56,53.58,76860.0,50.7008,50.7765,50.663,50.6819,76860.0
2021-09-28 10:35:00,53.62,53.82,53.54,53.8,120310.0,50.7198,50.9089,50.6441,50.89,120310.0
2021-09-28 10:40:00,53.78,53.8,53.76,53.77,12940.0,50.8711,50.89,50.8522,50.8617,12940.0
2021-09-28 10:45:00,53.81,53.84,53.78,53.79,68270.0,50.8995,50.9279,50.8711,50.8806,68270.0
2021-09-28 10:50:00,53.77,53.88,53.74,53.82,35020.0,50.8617,50.9657,50.8333,50.9089,35020.0
2021-09-28 10:55:00,53.81,53.81,53.7,53.77,35130.0,50.8995,50.8995,50.7954,50.8617,35130.0
2021-09-28 11:00:00,53.79,53.82,53.65,53.67,24975.0,50.8806,50.9089,50.7481,50.7671,24975.0
2021-09-28 11:05:00,53.67,53.75,53.64,53.65,27780.0,50.7671,50.8427,50.7387,50.7481,27780.0
2021-09-28 11:10:00,53.65,53.67,53.59,53.6,29100.0,50.7481,50.7671,50.6914,50.7008,29100.0
2021-09-28 11:15:00,53.59,53.65,53.53,53.65,77290.0,50.6914,50.7481,50.6346,50.7481,77290.0
2021-09-28 11:20:00,53.64,53.7,53.61,53.66,53640.0,50.7387,50.7954,50.7103,50.7576,53640.0
2021-09-28 11:25:00,53.67,53.7,53.63,53.66,22340.0,50.7671,50.7954,50.7292,50.7576,22340.0
2021-09-28 11:30:00,53.65,53.68,53.6,53.68,17555.0,50.7481,50.7765,50.7008,50.7765,17555.0
2021-09-28 11:35:00,53.7,53.7,53.62,53.66,10805.0,50.7954,50.7954,50.7198,50.7576,10805.0
2021-09-28 11:40:00,53.66,53.67,53.61,53.62,13650.0,50.7576,50.7671,50.7103,50.7198,13650.0
2021-09-28 11:45:00,53.6,53.64,53.58,53.6,26920.0,50.7008,50.7387,50.6819,50.7008,26920.0
2021-09-28 11:50:00,53.59,53.6,53.52,53.59,19250.0,50.6914,50.7008,50.6252,50.6914,19250.0
2021-09-28 11:55:00,53.6,53.61,53.57,53.6,44455.0,50.7008,50.7103,50.6725,50.7008,44455.0
2021-09-28 12:00:00,53.59,53.59,53.5,53.51,18500.0,50.6914,50.6914,50.6063,50.6157,18500.0
2021-09-28 12:05:00,53.51,53.54,53.46,53.51,54790.0,50.6157,50.6441,50.5684,50.6157,54790.0
2021-09-28 12:10:00,53.52,53.65,53.52,53.64,26385.0,50.6252,50.7481,50.6252,50.7387,26385.0
2021-09-28 12:15:00,53.63,53.65,53.62,53.63,103115.0,50.7292,50.7481,50.7198,50.7292,103115.0
2021-09-28 12:20:00,53.61,53.64,53.59,53.63,9595.0,50.7103,50.7387,50.6914,50.7292,9595.0
2021-09-28 12:25:00,53.63,53.66,53.62,53.63,22050.0,50.7292,50.7576,50.7198,50.7292,22050.0
2021-09-28 12:30:00,53.6,53.62,53.56,53.62,35900.0,50.7008,50.7198,50.663,50.7198,35900.0
2021-09-28 12:35:00,53.59,53.59,53.55,53.55,9395.0,50.6914,50.6914,50.6536,50.6536,9395.0
2021-09-28 12:40:00,53.55,53.55,53.49,53.49,11500.0,50.6536,50.6536,50.5968,50.5968,11500.0
2021-09-28 12:45:00,53.46,53.49,53.45,53.45,15000.0,50.5684,50.5968,50.559,50.559,15000.0
2021-09-28 12:50:00,53.44,53.53,53.43,53.47,19365.0,50.5495,50.6346,50.54,50.5779,19365.0
2021-09-28 12:55:00,53.47,53.53,53.46,53.47,23805.0,50.5779,50.6346,50.5684,50.5779,23805.0
2021-09-28 13:00:00,53.47,53.5,53.44,53.5,31425.0,50.5779,50.6063,50.5495,50.6063,31425.0
2021-09-28 13:05:00,53.46,53.55,53.44,53.55,57335.0,50.5684,50.6536,50.5495,50.6536,57335.0
2021-09-28 13:10:00,53.55,53.57,53.52,53.54,21615.0,50.6536,50.6725,50.6252,50.6441,21615.0
2021-09-28 13:15:00,53.55,53.59,53.55,53.59,18845.0,50.6536,50.6914,50.6536,50.6914,18845.0
2021-09-28 13:20:00,53.61,53.66,53.61,53.66,14720.0,50.7103,50.7576,50.7103,50.7576,14720.0
2021-09-28 13:25:00,53.73,53.74,53.69,53.71,32090.0,50.8238,50.8333,50.786,50.8049,32090.0
2021-09-28 13:30:00,53.71,53.72,53.64,53.65,68450.0,50.8049,50.8144,50.7387,50.7481,68450.0
2021-09-28 13:35:00,53.65,53.65,53.63,53.65,59295.0,50.7481,50.7481,50.7292,50.7481,59295.0
2021-09-28 13:40:00,53.7,53.71,53.61,53.61,25495.0,50.7954,50.8049,50.7103,50.7103,25495.0
2021-09-28 13:45:00,53.61,53.63,53.56,53.59,16690.0,50.7103,50.7292,50.663,50.6914,16690.0
2021-09-28 13:50:00,53.6,53.61,53.55,53.56,14275.0,50.7008,50.7103,50.6536,50.663,14275.0
2021-09-28 13:55:00,53.55,53.57,53.54,53.54,18330.0,50.6536,50.6725,50.6441,50.6441,18330.0
2021-09-28 14:00:00,53.54,53.55,53.51,53.51,17490.0,50.6441,50.6536,50.6157,50.6157,17490.0
2021-09-28 14:05:00,53.5,53.54,53.5,53.51,63150.0,50.6063,50.6441,50.6063,50.6157,63150.0
2021-09-28 14:10:00,53.5,53.5,53.42,53.43,29585.0,50.6063,50.6063,50.5306,50.54,29585.0
2021-09-28 14:15:00,53.47,53.59,53.47,53.59,40205.0,50.5779,50.6914,50.5779,50.6914,40205.0
2021-09-28 14:20:00,53.59,53.62,53.57,53.62,63495.0,50.6914,50.7198,50.6725,50.7198,63495.0
2021-09-28 14:25:00,53.61,53.64,53.58,53.64,15665.0,50.7103,50.7387,50.6819,50.7387,15665.0
2021-09-28 14:30:00,53.6,53.6,53.55,53.56,23415.0,50.7008,50.7008,50.6536,50.663,23415.0
2021-09-28 14:35:00,53.57,53.6,53.51,53.57,30350.0,50.6725,50.7008,50.6157,50.6725,30350.0
2021-09-28 14:40:00,53.58,53.66,53.57,53.65,63615.0,50.6819,50.7576,50.6725,50.7481,63615.0
2021-09-28 14:45:00,53.66,53.77,53.66,53.76,35670.0,50.7576,50.8617,50.7576,50.8522,35670.0
2021-09-28 14:50:00,53.76,53.78,53.72,53.72,32395.0,50.8522,50.8711,50.8144,50.8144,32395.0
2021-09-28 14:55:00,53.73,53.79,53.73,53.75,22345.0,50.8238,50.8806,50.8238,50.8427,22345.0
2021-09-28 15:00:00,53.75,53.78,53.7,53.74,28275.0,50.8427,50.8711,50.7954,50.8333,28275.0
2021-09-28 15:05:00,53.74,53.82,53.71,53.77,33270.0,50.8333,50.9089,50.8049,50.8617,33270.0
2021-09-28 15:10:00,53.78,53.8,53.74,53.74,45330.0,50.8711,50.89,50.8333,50.8333,45330.0
2021-09-28 15:15:00,53.75,53.79,53.72,53.74,71875.0,50.8427,50.8806,50.8144,50.8333,71875.0
2021-09-28 15:20:00,53.75,53.76,53.63,53.63,22575.0,50.8427,50.8522,50.7292,50.7292,22575.0
2021-09-28 15:25:00,53.63,53.63,53.57,53.57,29110.0,50.7292,50.7292,50.6725,50.6725,29110.0
2021-09-28 15:30:00,53.56,53.61,53.54,53.57,58245.0,50.663,50.7103,50.6441,50.6725,58245.0
2021-09-28 15:35:00,53.55,53.64,53.53,53.56,45370.0,50.6536,50.7387,50.6346,50.663,45370.0
2021-09-28 15:40:00,53.56,53.66,53.56,53.56,39070.0,50.663,50.7576,50.663,50.663,39070.0
2021-09-28 15:45:00,53.59,53.6,53.44,53.44,37055.0,50.6914,50.7008,50.5495,50.5495,37055.0
2021-09-28 15:50:00,53.41,53.45,53.38,53.42,64350.0,50.5211,50.559,50.4927,50.5306,64350.0
2021-09-28 15:55:00,53.42,53.46,53.39,53.42,188870.0,50.5306,50.5684,50.5022,50.5306,188870.0
2021-09-29 09:30:00,53.61,53.7,53.45,53.45,303215.0,50.7103,50.7954,50.559,50.559,303215.0
2021-09-29 09:35:00,53.41,53.46,53.26,53.38,366610.0,50.5211,50.5684,50.3792,50.4927,366610.0
2021-09-29 09:40:00,53.38,53.51,53.38,53.42,90435.0,50.4927,50.6157,50.4927,50.5306,90435.0
2021-09-29 09:45:00,53.42,53.54,53.39,53.52,135470.0,50.5306,50.6441,50.5022,50.6252,135470.0
2021-09-29 09:50:00,53.53,53.71,53.51,53.65,117580.0,50.6346,50.8049,50.6157,50.7481,117580.0
2021-09-29 09:55:00,53.66,53.68,53.54,53.64,39470.0,50.7576,50.7765,50.6441,50.7387,39470.0
2021-09-29 10:00:00,53.64,53.78,53.55,53.55,82815.0,50.7387,50.8711,50.6536,50.6536,82815.0
2021-09-29 10:05:00,53.55,53.63,53.55,53.6,29580.0,50.6536,50.7292,50.6536,50.7008,29580.0
2021-09-29 10:10:00,53.64,53.64,53.57,53.58,30000.0,50.7387,50.7387,50.6725,50.6819,30000.0
2021-09-29 10:15:00,53.62,53.67,53.62,53.65,14880.0,50.7198,50.7671,50.7198,50.7481,14880.0
2021-09-29 10:20:00,53.68,53.73,53.64,53.64,40050.0,50.7765,50.8238,50.7387,50.7387,40050.0
2021-09-29 10:25:00,53.63,53.65,53.57,53.57,21215.0,50.7292,50.7481,50.6725,50.6725,21215.0
2021-09-29 10:30:00,53.56,53.57,53.5,53.51,65875.0,50.663,50.6725,50.6063,50.6157,65875.0
2021-09-29 10:35:00,53.53,53.57,53.47,53.47,29895.0,50.6346,50.6725,50.5779,50.5779,29895.0
2021-09-29 10:40:00,53.48,53.58,53.48,53.58,16335.0,50.5873,50.6819,50.5873,50.6819,16335.0
2021-09-29 10:45:00,53.59,53.65,53.57,53.65,19000.0,50.6914,50.7481,50.6725,50.7481,19000.0
2021-09-29 10:50:00,53.62,53.62,53.56,53.6,21115.0,50.7198,50.7198,50.663,50.7008,21115.0
2021-09-29 10:55:00,53.58,53.65,53.57,53.64,24300.0,50.6819,50.7481,50.6725,50.7387,24300.0
2021-09-29 11:00:00,53.61,53.62,53.54,53.54,24625.0,50.7103,50.7198,50.6441,50.6441,24625.0
2021-09-29 11:05:00,53.55,53.63,53.55,53.61,66465.0,50.6536,50.7292,50.6536,50.7103,66465.0
2021-09-29 11:10:00,53.6,53.65,53.59,53.64,13565.0,50.7008,50.7481,50.6914,50.7387,13565.0
2021-09-29 11:15:00,53.65,53.65,53.61,53.61,8805.0,50.7481,50.7481,50.7103,50.7103,8805.0
2021-09-29 11:20:00,53.62,53.65,53.6,53.65,8400.0,50.7198,50.7481,50.7008,50.7481,8400.0
2021-09-29 11:25:00,53.66,53.66,53.58,53.58,8470.0,50.7576,50.7576,50.6819,50.6819,8470.0
2021-09-29 11:30:00,53.58,53.59,53.56,53.57,60120.0,50.6819,50.6914,50.663,50.6725,60120.0
2021-09-29 11:35:00,53.56,53.56,53.47,53.47,23065.0,50.663,50.663,50.5779,50.5779,23065.0
2021-09-29 11:40:00,53.48,53.48,53.44,53.45,71720.0,50.5873,50.5873,50.5495,50.559,71720.0
2021-09-29 11:45:00,53.44,53.47,53.43,53.46,17660.0,50.5495,50.5779,50.54,50.5684,17660.0
2021-09-29 11:50:00,53.48,53.51,53.47,53.48,14760.0,50.5873,50.6157,50.5779,50.5873,14760.0
2021-09-29 11:55:00,53.48,53.54,53.47,53.54,14000.0,50.5873,50.6441,50.5779,50.6441,14000.0
2021-09-29 12:00:00,53.54,53.56,53.53,53.55,14770.0,50.6441,50.663,50.6346,50.6536,14770.0
2021-09-29 12:05:00,53.55,53.55,53.49,53.53,16020.0,50.6536,50.6536,50.5968,50.6346,16020.0
2021-09-29 12:10:00,53.51,53.51,53.47,53.47,12835.0,50.6157,50.6157,50.5779,50.5779,12835.0
2021-09-29 12:15:00,53.44,53.49,53.43,53.49,11180.0,50.5495,50.5968,50.54,50.5968,11180.0
2021-09-29 12:20:00,53.49,53.49,53.41,53.43,21530.0,50.5968,50.5968,50.5211,50.54,21530.0
2021-09-29 12:25:00,53.41,53.44,53.4,53.42,12540.0,50.5211,50.5495,50.5117,50.5306,12540.0
2021-09-29 12:30:00,53.43,53.48,53.43,53.47,39785.0,50.54,50.5873,50.54,50.5779,39785.0
2021-09-29 12:35:00,53.46,53.46,53.41,53.44,9025.0,50.5684,50.5684,50.5211,50.5495,9025.0
2021-09-29 12:40:00,53.41,53.44,53.41,53.41,6320.0,50.5211,50.5495,50.5211,50.5211,6320.0
2021-09-29 12:45:00,53.4,53.4,53.36,53.4,7885.0,50.5117,50.5117,50.4738,50.5117,7885.0
2021-09-29 12:50:00,53.41,53.46,53.41,53.46,10600.0,50.5211,50.5684,50.5211,50.5684,10600.0
2021-09-29 12:55:00,53.47,53.48,53.43,53.44,6330.0,50.5779,50.5873,50.54,50.5495,6330.0
2021-09-29 13:00:00,53.43,53.45,53.42,53.44,10305.0,50.54,50.559,50.5306,50.5495,10305.0
2021-09-29 13:05:00,53.42,53.43,53.4,53.43,5990.0,50.5306,50.54,50.5117,50.54,5990.0
2021-09-29 13:10:00,53.46,53.48,53.44,53.45,42240.0,50.5684,50.5873,50.5495,50.559,42240.0
2021-09-29 13:15:00,53.45,53.54,53.44,53.53,12870.0,50.559,50.6441,50.5495,50.6346,12870.0
2021-09-29 13:20:00,53.54,53.54,53.52,53.52,5790.0,50.6441,50.6441,50.6252,50.6252,5790.0
2021-09-29 13:25:00,53.51,53.51,53.49,53.5,10900.0,50.6157,50.6157,50.5968,50.6063,10900.0
2021-09-29 13:30:00,53.49,53.49,53.45,53.47,15225.0,50.5968,50.5968,50.559,50.5779,15225.0
2021-09-29 13:35:00,53.46,53.46,53.44,53.44,9080.0,50.5684,50.5684,50.5495,50.5495,9080.0
2021-09-29 13:40:00,53.45,53.48,53.41,53.46,13210.0,50.559,50.5873,50.5211,50.5684,13210.0
2021-09-29 13:45:00,53.46,53.47,53.43,53.44,74730.0,50.5684,50.5779,50.54,50.5495,74730.0
2021-09-29 13:50:00,53.44,53.49,53.44,53.47,27640.0,50.5495,50.5968,50.5495,50.5779,27640.0
2021-09-29 13:55:00,53.47,53.49,53.47,53.49,22275.0,50.5779,50.5968,50.5779,50.5968,22275.0
2021-09-29 14:00:00,53.49,53.54,53.49,53.52,15400.0,50.5968,50.6441,50.5968,50.6252,15400.0
2021-09-29 14:05:00,53.52,53.58,53.5,53.56,27620.0,50.6252,50.6819,50.6063,50.663,27620.0
2021-09-29 14:10:00,53.59,53.63,53.59,53.63,104430.0,50.6914,50.7292,50.6914,50.7292,104430.0
2021-09-29 14:15:00,53.63,53.65,53.63,53.63,2145.0,50.7292,50.7481,50.7292,50.7292,2145.0
2021-09-29 14:20:00,53.64,53.64,53.59,53.59,64415.0,50.7387,50.7387,50.6914,50.6914,64415.0
2021-09-29 14:25:00,53.6,53.61,53.6,53.61,1605.0,50.7008,50.7103,50.7008,50.7103,1605.0
2021-09-29 14:30:00,53.65,53.66,53.62,53.66,11395.0,50.7481,50.7576,50.7198,50.7576,11395.0
2021-09-29 14:35:00,53.66,53.66,53.63,53.64,10365.0,50.7576,50.7576,50.7292,50.7387,10365.0
2021-09-29 14:40:00,53.64,53.68,53.63,53.68,25235.0,50.7387,50.7765,50.7292,50.7765,25235.0
2021-09-29 14:45:00,53.68,53.69,53.61,53.62,26005.0,50.7765,50.786,50.7103,50.7198,26005.0
2021-09-29 14:50:00,53.64,53.65,53.61,53.64,19090.0,50.7387,50.7481,50.7103,50.7387,19090.0
2021-09-29 14:55:00,53.63,53.64,53.61,53.63,47235.0,50.7292,50.7387,50.7103,50.7292,47235.0
2021-09-29 15:00:00,53.65,53.66,53.56,53.56,14090.0,50.7481,50.7576,50.663,50.663,14090.0
2021-09-29 15:05:00,53.57,53.6,53.57,53.58,30560.0,50.6725,50.7008,50.6725,50.6819,30560.0
2021-09-29 15:10:00,53.61,53.61,53.59,53.59,1700.0,50.7103,50.7103,50.6914,50.6914,1700.0
2021-09-29 15:15:00,53.64,53.67,53.63,53.65,12920.0,50.7387,50.7671,50.7292,50.7481,12920.0
2021-09-29 15:20:00,53.66,53.66,53.61,53.61,15800.0,50.7576,50.7576,50.7103,50.7103,15800.0
2021-09-29 15:25:00,53.62,53.65,53.62,53.62,12195.0,50.7198,50.7481,50.7198,50.7198,12195.0
2021-09-29 15:30:00,53.61,53.63,53.6,53.63,14825.0,50.7103,50.7292,50.7008,50.7292,14825.0
2021-09-29 15:35:00,53.63,53.63,53.57,53.57,13815.0,50.7292,50.7292,50.6725,50.6725,13815.0
2021-09-29 15:40:00,53.58,53.58,53.52,53.53,11145.0,50.6819,50.6819,50.6252,50.6346,11145.0
2021-09-29 15:45:00,53.52,53.55,53.5,53.52,27140.0,50.6252,50.6536,50.6063,50.6252,27140.0
2021-09-29 15:50:00,53.52,53.52,53.43,53.44,40940.0,50.6252,50.6252,50.54,50.5495,40940.0
2021-09-29 15:55:00,53.43,53.46,53.39,53.46,234150.0,50.54,50.5684,50.5022,50.5684,234150.0
2021-09-30 09:30:00,53.63,53.71,53.49,53.53,457380.0,50.7292,50.8049,50.5968,50.6346,457380.0
2021-09-30 09:35:00,53.55,53.56,53.38,53.41,235690.0,50.6536,50.663,50.4927,50.5211,235690.0
2021-09-30 09:40:00,53.44,53.51,53.43,53.48,85480.0,50.5495,50.6157,50.54,50.5873,85480.0
2021-09-30 09:45:00,53.49,53.59,53.49,53.57,17635.0,50.5968,50.6914,50.5968,50.6725,17635.0
2021-09-30 09:50:00,53.62,53.72,53.59,53.72,113570.0,50.7198,50.8144,50.6914,50.8144,113570.0
2021-09-30 09:55:00,53.7,53.74,53.54,53.55,43895.0,50.7954,50.8333,50.6441,50.6536,43895.0
2021-09-30 10:00:00,53.54,53.54,53.47,53.48,109905.0,50.6441,50.6441,50.5779,50.5873,109905.0
2021-09-30 10:05:00,53.48,53.48,53.33,53.41,110775.0,50.5873,50.5873,50.4455,50.5211,110775.0
2021-09-30 10:10:00,53.45,53.46,53.32,53.32,150410.0,50.559,50.5684,50.436,50.436,150410.0
2021-09-30 10:15:00,53.31,53.48,53.31,53.43,77875.0,50.4265,50.5873,50.4265,50.54,77875.0
2021-09-30 10:20:00,53.42,53.44,53.28,53.28,60325.0,50.5306,50.5495,50.3982,50.3982,60325.0
2021-09-30 10:25:00,53.27,53.34,53.27,53.29,19470.0,50.3887,50.4549,50.3887,50.4076,19470.0
2021-09-30 10:30:00,53.28,53.38,53.24,53.35,30655.0,50.3982,50.4927,50.3603,50.4644,30655.0
2021-09-30 10:35:00,53.37,53.37,53.3,53.33,22850.0,50.4833,50.4833,50.4171,50.4455,22850.0
2021-09-30 10:40:00,53.33,53.34,53.26,53.29,38585.0,50.4455,50.4549,50.3792,50.4076,38585.0
2021-09-30 10:45:00,53.28,53.33,53.24,53.29,36625.0,50.3982,50.4455,50.3603,50.4076,36625.0
2021-09-30 10:50:00,53.3,53.31,53.24,53.25,35165.0,50.4171,50.4265,50.3603,50.3698,35165.0
2021-09-30 10:55:00,53.25,53.25,53.17,53.19,77275.0,50.3698,50.3698,50.2941,50.313,77275.0
2021-09-30 11:00:00,53.19,53.29,53.15,53.28,89270.0,50.313,50.4076,50.2752,50.3982,89270.0
2021-09-30 11:05:00,53.26,53.33,53.26,53.33,48105.0,50.3792,50.4455,50.3792,50.4455,48105.0
2021-09-30 11:10:00,53.34,53.35,53.31,53.35,111055.0,50.4549,50.4644,50.4265,50.4644,111055.0
2021-09-30 11:15:00,53.37,53.45,53.37,53.42,54010.0,50.4833,50.559,50.4833,50.5306,54010.0
2021-09-30 11:20:00,53.42,53.42,53.36,53.36,37455.0,50.5306,50.5306,50.4738,50.4738,37455.0
2021-09-30 11:25:00,53.37,53.41,53.36,53.41,16925.0,50.4833,50.5211,50.4738,50.5211,16925.0
2021-09-30 11:30:00,53.4,53.4,53.29,53.29,62615.0,50.5117,50.5117,50.4076,50.4076,62615.0
2021-09-30 11:35:00,53.28,53.28,53.18,53.22,36570.0,50.3982,50.3982,50.3036,50.3414,36570.0
2021-09-30 11:40:00,53.19,53.2,53.13,53.16,83760.0,50.313,50.3225,50.2563,50.2846,83760.0
2021-09-30 11:45:00,53.15,53.15,53.02,53.05,42300.0,50.2752,50.2752,50.1522,50.1806,42300.0
2021-09-30 11:50:00,53.06,53.08,53.0,53.07,41500.0,50.1901,50.209,50.1333,50.1995,41500.0
2021-09-30 11:55:00,53.09,53.1,53.05,53.06,24610.0,50.2184,50.2279,50.1806,50.1901,24610.0
2021-09-30 12:00:00,53.07,53.1,52.99,53.01,230765.0,50.1995,50.2279,50.1238,50.1428,230765.0
2021-09-30 12:05:00,53.01,53.01,52.84,52.84,94365.0,50.1428,50.1428,49.982,49.982,94365.0
2021-09-30 12:10:00,52.85,52.87,52.76,52.82,121210.0,49.9914,50.0103,49.9063,49.963,121210.0
2021-09-30 12:15:00,52.82,52.85,52.79,52.84,83085.0,49.963,49.9914,49.9347,49.982,83085.0
2021-09-30 12:20:00,52.85,52.87,52.76,52.78,100320.0,49.9914,50.0103,49.9063,49.9252,100320.0
2021-09-30 12:25:00,52.8,52.87,52.8,52.81,80010.0,49.9441,50.0103,49.9441,49.9536,80010.0
2021-09-30 12:30:00,52.79,52.83,52.74,52.83,78505.0,49.9347,49.9725,49.8874,49.9725,78505.0
2021-09-30 12:35:00,52.82,52.92,52.81,52.89,42655.0,49.963,50.0576,49.9536,50.0293,42655.0
2021-09-30 12:40:00,52.88,52.92,52.85,52.86,22140.0,50.0198,50.0576,49.9914,50.0009,22140.0
2021-09-30 12:45:00,52.85,52.94,52.81,52.94,55090.0,49.9914,50.0765,49.9536,50.0765,55090.0
2021-09-30 12:50:00,52.95,52.97,52.92,52.95,33665.0,50.086,50.1049,50.0576,50.086,33665.0
2021-09-30 12:55:00,52.93,52.95,52.88,52.93,26735.0,50.0671,50.086,50.0198,50.0671,26735.0
2021-09-30 13:00:00,52.91,52.99,52.9,52.99,21970.0,50.0482,50.1238,50.0387,50.1238,21970.0
2021-09-30 13:05:00,53.0,53.05,52.97,53.05,118665.0,50.1333,50.1806,50.1049,50.1806,118665.0
2021-09-30 13:10:00,53.05,53.06,53.01,53.02,12330.0,50.1806,50.1901,50.1428,50.1522,12330.0
2021-09-30 13:15:00,53.03,53.09,52.98,53.03,40040.0,50.1617,50.2184,50.1144,50.1617,40040.0
2021-09-30 13:20:00,53.03,53.03,52.93,52.93,15680.0,50.1617,50.1617,50.0671,50.0671,15680.0
2021-09-30 13:25:00,52.93,52.93,52.9,52.91,8885.0,50.0671,50.0671,50.0387,50.0482,8885.0
2021-09-30 13:30:00,52.89,52.89,52.82,52.83,36405.0,50.0293,50.0293,49.963,49.9725,36405.0
2021-09-30 13:35:00,52.84,52.91,52.8,52.88,78185.0,49.982,50.0482,49.9441,50.0198,78185.0
2021-09-30 13:40:00,52.9,52.91,52.87,52.91,25830.0,50.0387,50.0482,50.0103,50.0482,25830.0
2021-09-30 13:45:00,52.9,52.95,52.89,52.91,47300.0,50.0387,50.086,50.0293,50.0482,47300.0
2021-09-30 13:50:00,52.97,53.03,52.95,53.02,58310.0,50.1049,50.1617,50.086,50.1522,58310.0
2021-09-30 13:55:00,53.0,53.01,52.99,52.99,19000.0,50.1333,50.1428,50.1238,50.1238,19000.0
2021-09-30 14:00:00,53.02,53.11,53.01,53.08,84465.0,50.1522,50.2374,50.1428,50.209,84465.0
2021-09-30 14:05:00,53.07,53.15,53.07,53.12,34155.0,50.1995,50.2752,50.1995,50.2468,34155.0
2021-09-30 14:10:00,53.13,53.13,53.08,53.12,21495.0,50.2563,50.2563,50.209,50.2468,21495.0
2021-09-30 14:15:00,53.13,53.13,53.01,53.01,24655.0,50.2563,50.2563,50.1428,50.1428,24655.0
2021-09-30 14:20:00,53.01,53.03,52.99,53.0,22170.0,50.1428,50.1617,50.1238,50.1333,22170.0
2021-09-30 14:25:00,53.01,53.07,53.0,53.07,36995.0,50.1428,50.1995,50.1333,50.1995,36995.0
2021-09-30 14:30:00,53.07,53.14,53.06,53.14,13790.0,50.1995,50.2657,50.1901,50.2657,13790.0
2021-09-30 14:35:00,53.14,53.14,53.06,53.06,19140.0,50.2657,50.2657,50.1901,50.1901,19140.0
2021-09-30 14:40:00,53.07,53.16,53.07,53.13,29025.0,50.1995,50.2846,50.1995,50.2563,29025.0
2021-09-30 14:45:00,53.15,53.19,53.15,53.18,39005.0,50.2752,50.313,50.2752,50.3036,39005.0
2021-09-30 14:50:00,53.21,53.24,53.14,53.15,100695.0,50.3319,50.3603,50.2657,50.2752,100695.0
2021-09-30 14:55:00,53.14,53.14,53.1,53.1,139275.0,50.2657,50.2657,50.2279,50.2279,139275.0
2021-09-30 15:00:00,53.08,53.12,53.01,53.02,79010.0,50.209,50.2468,50.1428,50.1522,79010.0
2021-09-30 15:05:00,53.04,53.11,53.04,53.06,46090.0,50.1711,50.2374,50.1711,50.1901,46090.0
2021-09-30 15:10:00,53.08,53.16,53.08,53.13,53870.0,50.209,50.2846,50.209,50.2563,53870.0
2021-09-30 15:15:00,53.16,53.22,53.12,53.13,56765.0,50.2846,50.3414,50.2468,50.2563,56765.0
2021-09-30 15:20:00,53.12,53.12,53.06,53.07,76055.0,50.2468,50.2468,50.1901,50.1995,76055.0
2021-09-30 15:25:00,53.06,53.09,53.04,53.05,53310.0,50.1901,50.2184,50.1711,50.1806,53310.0
2021-09-30 15:30:00,53.05,53.17,53.03,53.14,108300.0,50.1806,50.2941,50.1617,50.2657,108300.0
2021-09-30 15:35:00,53.13,53.14,53.04,53.05,65500.0,50.2563,50.2657,50.1711,50.1806,65500.0
2021-09-30 15:40:00,53.05,53.06,52.95,52.95,117065.0,50.1806,50.1901,50.086,50.086,117065.0
2021-09-30 15:45:00,52.95,52.95,52.86,52.88,268620.0,50.086,50.086,50.0009,50.0198,268620.0
2021-09-30 15:50:00,52.87,52.88,52.73,52.73,323385.0,50.0103,50.0198,49.8779,49.8779,323385.0
2021-09-30 15:55:00,52.73,52.74,52.6,52.62,1028440.0,49.8779,49.8874,49.7549,49.7739,1028440.0
2021-10-01 09:30:00,52.84,52.99,52.72,52.72,280585.0,49.982,50.1238,49.8684,49.8684,280585.0
2021-10-01 09:35:00,52.74,52.82,52.59,52.7,141525.0,49.8874,49.963,49.7455,49.8495,141525.0
2021-10-01 09:40:00,52.71,52.78,52.66,52.66,119450.0,49.859,49.9252,49.8117,49.8117,119450.0
2021-10-01 09:45:00,52.66,52.74,52.63,52.66,69210.0,49.8117,49.8874,49.7833,49.8117,69210.0
2021-10-01 09:50:00,52.65,52.74,52.59,52.7,153835.0,49.8022,49.8874,49.7455,49.8495,153835.0
2021-10-01 09:55:00,52.68,52.7,52.53,52.7,117365.0,49.8306,49.8495,49.6887,49.8495,117365.0
2021-10-01 10:00:00,52.71,52.89,52.67,52.72,107975.0,49.859,50.0293,49.8212,49.8684,107975.0
2021-10-01 10:05:00,52.71,52.83,52.69,52.76,75770.0,49.859,49.9725,49.8401,49.9063,75770.0
2021-10-01 10:10:00,52.78,52.82,52.71,52.73,65285.0,49.9252,49.963,49.859,49.8779,65285.0
2021-10-01 10:15:00,52.71,52.71,52.53,52.55,47665.0,49.859,49.859,49.6887,49.7076,47665.0
2021-10-01 10:20:00,52.57,52.59,52.48,52.48,68090.0,49.7266,49.7455,49.6414,49.6414,68090.0
2021-10-01 10:25:00,52.49,52.6,52.45,52.55,232185.0,49.6509,49.7549,49.6131,49.7076,232185.0
2021-10-01 10:30:00,52.53,52.6,52.51,52.55,37545.0,49.6887,49.7549,49.6698,49.7076,37545.0
2021-10-01 10:35:00,52.58,52.62,52.51,52.54,21100.0,49.736,49.7739,49.6698,49.6982,21100.0
2021-10-01 10:40:00,52.47,52.55,52.46,52.5,24105.0,49.632,49.7076,49.6225,49.6603,24105.0
2021-10-01 10:45:00,52.5,52.57,52.44,52.57,21595.0,49.6603,49.7266,49.6036,49.7266,21595.0
2021-10-01 10:50:00,52.58,52.59,52.49,52.54,103830.0,49.736,49.7455,49.6509,49.6982,103830.0
2021-10-01 10:55:00,52.55,52.68,52.55,52.68,44935.0,49.7076,49.8306,49.7076,49.8306,44935.0
2021-10-01 11:00:00,52.67,52.76,52.67,52.69,24715.0,49.8212,49.9063,49.8212,49.8401,24715.0
2021-10-01 11:05:00,52.7,52.71,52.6,52.6,24340.0,49.8495,49.859,49.7549,49.7549,24340.0
2021-10-01 11:10:00,52.56,52.81,52.54,52.8,74120.0,49.7171,49.9536,49.6982,49.9441,74120.0
2021-10-01 11:15:00,52.8,52.82,52.76,52.81,147705.0,49.9441,49.963,49.9063,49.9536,147705.0
2021-10-01 11:20:00,52.83,52.88,52.79,52.88,70115.0,49.9725,50.0198,49.9347,50.0198,70115.0
2021-10-01 11:25:00,52.88,52.91,52.87,52.88,127020.0,50.0198,50.0482,50.0103,50.0198,127020.0
2021-10-01 11:30:00,52.89,52.99,52.88,52.95,89560.0,50.0293,50.1238,50.0198,50.086,89560.0
2021-10-01 11:35:00,52.98,53.04,52.96,53.02,49760.0,50.1144,50.1711,50.0955,50.1522,49760.0
2021-10-01 11:40:00,53.03,53.09,53.02,53.09,29205.0,50.1617,50.2184,50.1522,50.2184,29205.0
2021-10-01 11:45:00,53.1,53.11,53.06,53.07,54895.0,50.2279,50.2374,50.1901,50.1995,54895.0
2021-10-01 11:50:00,53.06,53.12,53.04,53.1,22395.0,50.1901,50.2468,50.1711,50.2279,22395.0
2021-10-01 11:55:00,53.08,53.09,53.05,53.07,20745.0,50.209,50.2184,50.1806,50.1995,20745.0
2021-10-01 12:00:00,53.09,53.09,53.04,53.06,110345.0,50.2184,50.2184,50.1711,50.1901,110345.0
2021-10-01 12:05:00,53.06,53.13,53.04,53.11,81850.0,50.1901,50.2563,50.1711,50.2374,81850.0
2021-10-01 12:10:00,53.09,53.1,53.06,53.07,50320.0,50.2184,50.2279,50.1901,50.1995,50320.0
2021-10-01 12:15:00,53.07,53.1,53.05,53.09,120695.0,50.1995,50.2279,50.1806,50.2184,120695.0
2021-10-01 12:20:00,53.09,53.16,53.09,53.15,31630.0,50.2184,50.2846,50.2184,50.2752,31630.0
2021-10-01 12:25:00,53.16,53.16,53.12,53.14,64570.0,50.2846,50.2846,50.2468,50.2657,64570.0
2021-10-01 12:30:00,53.14,53.2,53.14,53.16,11235.0,50.2657,50.3225,50.2657,50.2846,11235.0
2021-10-01 12:35:00,53.16,53.18,53.13,53.14,25180.0,50.2846,50.3036,50.2563,50.2657,25180.0
2021-10-01 12:40:00,53.16,53.2,53.16,53.19,11745.0,50.2846,50.3225,50.2846,50.313,11745.0
2021-10-01 12:45:00,53.2,53.23,53.19,53.21,49425.0,50.3225,50.3509,50.313,50.3319,49425.0
2021-10-01 12:50:00,53.2,53.23,53.18,53.22,20135.0,50.3225,50.3509,50.3036,50.3414,20135.0
2021-10-01 12:55:00,53.23,53.23,53.19,53.19,52435.0,50.3509,50.3509,50.313,50.313,52435.0
2021-10-01 13:00:00,53.18,53.2,53.14,53.19,47825.0,50.3036,50.3225,50.2657,50.313,47825.0
2021-10-01 13:05:00,53.2,53.27,53.2,53.27,22890.0,50.3225,50.3887,50.3225,50.3887,22890.0
2021-10-01 13:10:00,53.28,53.28,53.24,53.27,34970.0,50.3982,50.3982,50.3603,50.3887,34970.0
2021-10-01 13:15:00,53.28,53.3,53.28,53.3,62600.0,50.3982,50.4171,50.3982,50.4171,62600.0
2021-10-01 13:20:00,53.3,53.33,53.29,53.32,44375.0,50.4171,50.4455,50.4076,50.436,44375.0
2021-10-01 13:25:00,53.34,53.35,53.32,53.33,31640.0,50.4549,50.4644,50.436,50.4455,31640.0
2021-10-01 13:30:00,53.33,53.41,53.33,53.4,65395.0,50.4455,50.5211,50.4455,50.5117,65395.0
2021-10-01 13:35:00,53.41,53.42,53.4,53.42,34965.0,50.5211,50.5306,50.5117,50.5306,34965.0
2021-10-01 13:40:00,53.43,53.45,53.43,53.45,37575.0,50.54,50.559,50.54,50.559,37575.0
2021-10-01 13:45:00,53.46,53.54,53.45,53.54,64715.0,50.5684,50.6441,50.559,50.6441,64715.0
2021-10-01 13:50:00,53.53,53.55,53.51,53.55,112810.0,50.6346,50.6536,50.6157,50.6536,112810.0
2021-10-01 13:55:00,53.56,53.57,53.54,53.55,110430.0,50.663,50.6725,50.6441,50.6536,110430.0
2021-10-01 14:00:00,53.56,53.58,53.55,53.58,44085.0,50.663,50.6819,50.6536,50.6819,44085.0
2021-10-01 14:05:00,53.59,53.61,53.57,53.57,14045.0,50.6914,50.7103,50.6725,50.6725,14045.0
2021-10-01 14:10:00,53.57,53.6,53.56,53.59,13140.0,50.6725,50.7008,50.663,50.6914,13140.0
2021-10-01 14:15:00,53.63,53.65,53.62,53.63,24100.0,50.7292,50.7481,50.7198,50.7292,24100.0
2021-10-01 14:20:00,53.63,53.66,53.63,53.65,15125.0,50.7292,50.7576,50.7292,50.7481,15125.0
2021-10-01 14:25:00,53.66,53.71,53.66,53.68,29535.0,50.7576,50.8049,50.7576,50.7765,29535.0
2021-10-01 14:30:00,53.69,53.7,53.67,53.68,7355.0,50.786,50.7954,50.7671,50.7765,7355.0
2021-10-01 14:35:00,53.68,53.71,53.68,53.7,5180.0,50.7765,50.8049,50.7765,50.7954,5180.0
2021-10-01 14:40:00,53.71,53.71,53.63,53.63,6430.0,50.8049,50.8049,50.7292,50.7292,6430.0
2021-10-01 14:45:00,53.64,53.65,53.63,53.65,11185.0,50.7387,50.7481,50.7292,50.7481,11185.0
2021-10-01 14:50:00,53.64,53.68,53.6,53.67,33585.0,50.7387,50.7765,50.7008,50.7671,33585.0
2021-10-01 14:55:00,53.71,53.71,53.67,53.67,30305.0,50.8049,50.8049,50.7671,50.7671,30305.0
2021-10-01 15:00:00,53.69,53.72,53.69,53.72,9610.0,50.786,50.8144,50.786,50.8144,9610.0
2021-10-01 15:05:00,53.74,53.74,53.71,53.73,26890.0,50.8333,50.8333,50.8049,50.8238,26890.0
2021-10-01 15:10:00,53.72,53.77,53.72,53.77,17200.0,50.8144,50.8617,50.8144,50.8617,17200.0
2021-10-01 15:15:00,53.78,53.82,53.71,53.71,42510.0,50.8711,50.9089,50.8049,50.8049,42510.0
2021-10-01 15:20:00,53.72,53.78,53.72,53.77,12965.0,50.8144,50.8711,50.8144,50.8617,12965.0
2021-10-01 15:25:00,53.76,53.76,53.67,53.67,23060.0,50.8522,50.8522,50.7671,50.7671,23060.0
2021-10-01 15:30:00,53.67,53.68,53.58,53.63,20860.0,50.7671,50.7765,50.6819,50.7292,20860.0
2021-10-01 15:35:00,53.6,53.62,53.57,53.57,16410.0,50.7008,50.7198,50.6725,50.6725,16410.0
2021-10-01 15:40:00,53.57,53.59,53.56,53.57,15810.0,50.6725,50.6914,50.663,50.6725,15810.0
2021-10-01 15:45:00,53.57,53.57,53.47,53.49,21575.0,50.6725,50.6725,50.5779,50.5968,21575.0
2021-10-01 15:50:00,53.48,53.59,53.48,53.56,116055.0,50.5873,50.6914,50.5873,50.663,116055.0
2021-10-01 15:55:00,53.54,53.54,53.41,53.49,686460.0,50.6441,50.6441,50.5211,50.5968,686460.0
2021-10-04 09:30:00,53.4,53.53,53.3,53.48,212710.0,50.5117,50.6346,50.4171,50.5873,212710.0
2021-10-04 09:35:00,53.46,53.53,53.4,53.51,84665.0,50.5684,50.6346,50.5117,50.6157,84665.0
2021-10-04 09:40:00,53.5,53.58,53.44,53.58,165780.0,50.6063,50.6819,50.5495,50.6819,165780.0
2021-10-04 09:45:00,53.58,53.63,53.55,53.6,13745.0,50.6819,50.7292,50.6536,50.7008,13745.0
2021-10-04 09:50:00,53.58,53.69,53.57,53.69,130575.0,50.6819,50.786,50.6725,50.786,130575.0
2021-10-04 09:55:00,53.73,53.73,53.67,53.69,38755.0,50.8238,50.8238,50.7671,50.786,38755.0
2021-10-04 10:00:00,53.69,53.75,53.48,53.48,17480.0,50.786,50.8427,50.5873,50.5873,17480.0
2021-10-04 10:05:00,53.46,53.48,53.43,53.48,76955.0,50.5684,50.5873,50.54,50.5873,76955.0
2021-10-04 10:10:00,53.51,53.52,53.47,53.51,8955.0,50.6157,50.6252,50.5779,50.6157,8955.0
2021-10-04 10:15:00,53.49,53.53,53.33,53.36,17015.0,50.5968,50.6346,50.4455,50.4738,17015.0
2021-10-04 10:20:00,53.39,53.39,53.27,53.28,17415.0,50.5022,50.5022,50.3887,50.3982,17415.0
2021-10-04 10:25:00,53.27,53.28,53.22,53.28,12400.0,50.3887,50.3982,50.3414,50.3982,12400.0
2021-10-04 10:30:00,53.25,53.3,53.22,53.28,9630.0,50.3698,50.4171,50.3414,50.3982,9630.0
2021-10-04 10:35:00,53.2,53.21,53.03,53.09,53610.0,50.3225,50.3319,50.1617,50.2184,53610.0
2021-10-04 10:40:00,53.1,53.22,53.07,53.22,18735.0,50.2279,50.3414,50.1995,50.3414,18735.0
2021-10-04 10:45:00,53.2,53.23,53.15,53.15,34000.0,50.3225,50.3509,50.2752,50.2752,34000.0
2021-10-04 10:50:00,53.15,53.18,53.0,53.01,6590.0,50.2752,50.3036,50.1333,50.1428,6590.0
2021-10-04 10:55:00,52.98,53.14,52.97,53.1,23950.0,50.1144,50.2657,50.1049,50.2279,23950.0
2021-10-04 11:00:00,53.08,53.08,52.99,53.04,74190.0,50.209,50.209,50.1238,50.1711,74190.0
2021-10-04 11:05:00,52.99,53.13,52.98,53.11,23140.0,50.1238,50.2563,50.1144,50.2374,23140.0
2021-10-04 11:10:00,53.13,53.19,53.13,53.18,40675.0,50.2563,50.313,50.2563,50.3036,40675.0
2021-10-04 11:15:00,53.16,53.22,53.12,53.18,43105.0,50.2846,50.3414,50.2468,50.3036,43105.0
2021-10-04 11:20:00,53.17,53.18,53.05,53.07,49275.0,50.2941,50.3036,50.1806,50.1995,49275.0
2021-10-04 11:25:00,53.06,53.14,53.04,53.1,19310.0,50.1901,50.2657,50.1711,50.2279,19310.0
2021-10-04 11:30:00,53.11,53.14,53.03,53.03,25615.0,50.2374,50.2657,50.1617,50.1617,25615.0
2021-10-04 11:35:00,53.05,53.08,52.99,53.0,37775.0,50.1806,50.209,50.1238,50.1333,37775.0
2021-10-04 11:40:00,52.99,53.11,52.97,53.09,28665.0,50.1238,50.2374,50.1049,50.2184,28665.0
2021-10-04 11:45:00,53.1,53.14,53.1,53.11,17825.0,50.2279,50.2657,50.2279,50.2374,17825.0
2021-10-04 11:50:00,53.11,53.21,53.09,53.21,28675.0,50.2374,50.3319,50.2184,50.3319,28675.0
2021-10-04 11:55:00,53.2,53.29,53.15,53.26,103465.0,50.3225,50.4076,50.2752,50.3792,103465.0
2021-10-04 12:00:00,53.26,53.27,53.23,53.24,27325.0,50.3792,50.3887,50.3509,50.3603,27325.0
2021-10-04 12:05:00,53.24,53.29,53.22,53.28,41155.0,50.3603,50.4076,50.3414,50.3982,41155.0
2021-10-04 12:10:00,53.28,53.31,53.27,53.3,21255.0,50.3982,50.4265,50.3887,50.4171,21255.0
2021-10-04 12:15:00,53.31,53.32,53.29,53.31,36960.0,50.4265,50.436,50.4076,50.4265,36960.0
2021-10-04 12:20:00,53.3,53.3,53.26,53.27,38430.0,50.4171,50.4171,50.3792,50.3887,38430.0
2021-10-04 12:25:00,53.25,53.28,53.23,53.25,28655.0,50.3698,50.3982,50.3509,50.3698,28655.0
2021-10-04 12:30:00,53.25,53.28,53.23,53.28,43820.0,50.3698,50.3982,50.3509,50.3982,43820.0
2021-10-04 12:35:00,53.28,53.3,53.22,53.23,22050.0,50.3982,50.4171,50.3414,50.3509,22050.0
2021-10-04 12:40:00,53.21,53.21,53.14,53.17,47390.0,50.3319,50.3319,50.2657,50.2941,47390.0
2021-10-04 12:45:00,53.16,53.2,53.14,53.19,35125.0,50.2846,50.3225,50.2657,50.313,35125.0
2021-10-04 12:50:00,53.22,53.23,53.16,53.22,93500.0,50.3414,50.3509,50.2846,50.3414,93500.0
2021-10-04 12:55:00,53.23,53.26,53.21,53.22,25865.0,50.3509,50.3792,50.3319,50.3414,25865.0
2021-10-04 13:00:00,53.19,53.21,53.1,53.11,28685.0,50.313,50.3319,50.2279,50.2374,28685.0
2021-10-04 13:05:00,53.1,53.25,53.1,53.25,43005.0,50.2279,50.3698,50.2279,50.3698,43005.0
2021-10-04 13:10:00,53.24,53.31,53.24,53.27,15515.0,50.3603,50.4265,50.3603,50.3887,15515.0
2021-10-04 13:15:00,53.27,53.27,53.24,53.24,12550.0,50.3887,50.3887,50.3603,50.3603,12550.0
2021-10-04 13:20:00,53.25,53.29,53.22,53.28,36500.0,50.3698,50.4076,50.3414,50.3982,36500.0
2021-10-04 13:25:00,53.28,53.28,53.22,53.22,69990.0,50.3982,50.3982,50.3414,50.3414,69990.0
2021-10-04 13:30:00,53.24,53.31,53.22,53.27,46190.0,50.3603,50.4265,50.3414,50.3887,46190.0
2021-10-04 13:35:00,53.25,53.27,53.24,53.27,21320.0,50.3698,50.3887,50.3603,50.3887,21320.0
2021-10-04 13:40:00,53.25,53.27,53.22,53.26,41980.0,50.3698,50.3887,50.3414,50.3792,41980.0
2021-10-04 13:45:00,53.25,53.28,53.22,53.27,53775.0,50.3698,50.3982,50.3414,50.3887,53775.0
2021-10-04 13:50:00,53.25,53.28,53.21,53.22,143760.0,50.3698,50.3982,50.3319,50.3414,143760.0
2021-10-04 13:55:00,53.2,53.21,53.18,53.19,34570.0,50.3225,50.3319,50.3036,50.313,34570.0
2021-10-04 14:00:00,53.2,53.28,53.18,53.19,55645.0,50.3225,50.3982,50.3036,50.313,55645.0
2021-10-04 14:05:00,53.2,53.25,53.18,53.23,24020.0,50.3225,50.3698,50.3036,50.3509,24020.0
2021-10-04 14:10:00,53.21,53.23,53.09,53.11,31000.0,50.3319,50.3509,50.2184,50.2374,31000.0
2021-10-04 14:15:00,53.11,53.16,53.1,53.14,57455.0,50.2374,50.2846,50.2279,50.2657,57455.0
2021-10-04 14:20:00,53.17,53.23,53.15,53.21,22210.0,50.2941,50.3509,50.2752,50.3319,22210.0
2021-10-04 14:25:00,53.17,53.18,53.12,53.16,38390.0,50.2941,50.3036,50.2468,50.2846,38390.0
2021-10-04 14:30:00,53.16,53.18,53.11,53.18,35780.0,50.2846,50.3036,50.2374,50.3036,35780.0
2021-10-04 14:35:00,53.16,53.19,53.12,53.18,34480.0,50.2846,50.313,50.2468,50.3036,34480.0
2021-10-04 14:40:00,53.15,53.19,53.13,53.15,81920.0,50.2752,50.313,50.2563,50.2752,81920.0
2021-10-04 14:45:00,53.17,53.19,53.14,53.19,15605.0,50.2941,50.313,50.2657,50.313,15605.0
2021-10-04 14:50:00,53.17,53.2,53.14,53.15,18200.0,50.2941,50.3225,50.2657,50.2752,18200.0
2021-10-04 14:55:00,53.16,53.17,53.14,53.16,50130.0,50.2846,50.2941,50.2657,50.2846,50130.0
2021-10-04 15:00:00,53.15,53.23,53.14,53.21,37230.0,50.2752,50.3509,50.2657,50.3319,37230.0
2021-10-04 15:05:00,53.23,53.25,53.19,53.2,30895.0,50.3509,50.3698,50.313,50.3225,30895.0
2021-10-04 15:10:00,53.16,53.18,53.13,53.18,58295.0,50.2846,50.3036,50.2563,50.3036,58295.0
2021-10-04 15:15:00,53.15,53.19,53.08,53.08,63440.0,50.2752,50.313,50.209,50.209,63440.0
2021-10-04 15:20:00,53.08,53.09,53.04,53.08,92920.0,50.209,50.2184,50.1711,50.209,92920.0
2021-10-04 15:25:00,53.08,53.14,53.07,53.14,39450.0,50.209,50.2657,50.1995,50.2657,39450.0
2021-10-04 15:30:00,53.12,53.21,53.11,53.18,64545.0,50.2468,50.3319,50.2374,50.3036,64545.0
2021-10-04 15:35:00,53.18,53.2,53.12,53.12,94840.0,50.3036,50.3225,50.2468,50.2468,94840.0
2021-10-04 15:40:00,53.12,53.28,53.12,53.27,133160.0,50.2468,50.3982,50.2468,50.3887,133160.0
2021-10-04 15:45:00,53.26,53.29,53.24,53.25,100980.0,50.3792,50.4076,50.3603,50.3698,100980.0
2021-10-04 15:50:00,53.22,53.22,53.02,53.04,169830.0,50.3414,50.3414,50.1522,50.1711,169830.0
2021-10-04 15:55:00,53.05,53.21,53.05,53.19,655715.0,50.1806,50.3319,50.1806,50.313,655715.0
2021-10-05 09:30:00,53.35,53.4,53.1,53.11,134540.0,50.4644,50.5117,50.2279,50.2374,134540.0
2021-10-05 09:35:00,53.18,53.24,53.04,53.16,352870.0,50.3036,50.3603,50.1711,50.2846,352870.0
2021-10-05 09:40:00,53.16,53.18,53.0,53.02,173300.0,50.2846,50.3036,50.1333,50.1522,173300.0
2021-10-05 09:45:00,53.08,53.2,53.08,53.15,81690.0,50.209,50.3225,50.209,50.2752,81690.0
2021-10-05 09:50:00,53.18,53.25,53.18,53.24,109800.0,50.3036,50.3698,50.3036,50.3603,109800.0
2021-10-05 09:55:00,53.25,53.3,53.14,53.17,114205.0,50.3698,50.4171,50.2657,50.2941,114205.0
2021-10-05 10:00:00,53.2,53.34,53.2,53.29,81020.0,50.3225,50.4549,50.3225,50.4076,81020.0
2021-10-05 10:05:00,53.29,53.37,53.29,53.35,23835.0,50.4076,50.4833,50.4076,50.4644,23835.0
2021-10-05 10:10:00,53.36,53.46,53.35,53.45,332085.0,50.4738,50.5684,50.4644,50.559,332085.0
2021-10-05 10:15:00,53.47,53.51,53.43,53.44,425395.0,50.5779,50.6157,50.54,50.5495,425395.0
2021-10-05 10:20:00,53.46,53.56,53.46,53.53,112400.0,50.5684,50.663,50.5684,50.6346,112400.0
2021-10-05 10:25:00,53.53,53.61,53.53,53.57,126710.0,50.6346,50.7103,50.6346,50.6725,126710.0
2021-10-05 10:30:00,53.58,53.66,53.58,53.64,42615.0,50.6819,50.7576,50.6819,50.7387,42615.0
2021-10-05 10:35:00,53.65,53.66,53.57,53.59,23930.0,50.7481,50.7576,50.6725,50.6914,23930.0
2021-10-05 10:40:00,53.59,53.63,53.58,53.61,125050.0,50.6914,50.7292,50.6819,50.7103,125050.0
2021-10-05 10:45:00,53.63,53.67,53.62,53.66,70100.0,50.7292,50.7671,50.7198,50.7576,70100.0
2021-10-05 10:50:00,53.67,53.69,53.65,53.68,33915.0,50.7671,50.786,50.7481,50.7765,33915.0
2021-10-05 10:55:00,53.7,53.7,53.66,53.69,13425.0,50.7954,50.7954,50.7576,50.786,13425.0
2021-10-05 11:00:00,53.69,53.72,53.68,53.71,48210.0,50.786,50.8144,50.7765,50.8049,48210.0
2021-10-05 11:05:00,53.71,53.74,53.7,53.72,63230.0,50.8049,50.8333,50.7954,50.8144,63230.0
2021-10-05 11:10:00,53.73,53.74,53.71,53.71,13715.0,50.8238,50.8333,50.8049,50.8049,13715.0
2021-10-05 11:15:00,53.72,53.72,53.67,53.68,40015.0,50.8144,50.8144,50.7671,50.7765,40015.0
2021-10-05 11:20:00,53.7,53.71,53.64,53.64,8000.0,50.7954,50.8049,50.7387,50.7387,8000.0
2021-10-05 11:25:00,53.64,53.64,53.59,53.62,45410.0,50.7387,50.7387,50.6914,50.7198,45410.0
2021-10-05 11:30:00,53.61,53.61,53.56,53.59,23220.0,50.7103,50.7103,50.663,50.6914,23220.0
2021-10-05 11:35:00,53.59,53.61,53.5,53.5,19390.0,50.6914,50.7103,50.6063,50.6063,19390.0
2021-10-05 11:40:00,53.49,53.49,53.44,53.45,20905.0,50.5968,50.5968,50.5495,50.559,20905.0
2021-10-05 11:45:00,53.45,53.45,53.4,53.4,20725.0,50.559,50.559,50.5117,50.5117,20725.0
2021-10-05 11:50:00,53.4,53.41,53.39,53.4,25895.0,50.5117,50.5211,50.5022,50.5117,25895.0
2021-10-05 11:55:00,53.4,53.42,53.38,53.42,25640.0,50.5117,50.5306,50.4927,50.5306,25640.0
2021-10-05 12:00:00,53.42,53.43,53.39,53.42,25905.0,50.5306,50.54,50.5022,50.5306,25905.0
2021-10-05 12:05:00,53.41,53.44,53.4,53.44,20750.0,50.5211,50.5495,50.5117,50.5495,20750.0
2021-10-05 12:10:00,53.43,53.44,53.4,53.4,21860.0,50.54,50.5495,50.5117,50.5117,21860.0
2021-10-05 12:15:00,53.38,53.38,53.31,53.31,21350.0,50.4927,50.4927,50.4265,50.4265,21350.0
2021-10-05 12:20:00,53.3,53.3,53.21,53.21,29130.0,50.4171,50.4171,50.3319,50.3319,29130.0
2021-10-05 12:25:00,53.2,53.24,53.2,53.21,22560.0,50.3225,50.3603,50.3225,50.3319,22560.0
2021-10-05 12:30:00,53.21,53.23,53.19,53.21,20435.0,50.3319,50.3509,50.313,50.3319,20435.0
2021-10-05 12:35:00,53.21,53.21,53.17,53.17,16890.0,50.3319,50.3319,50.2941,50.2941,16890.0
2021-10-05 12:40:00,53.17,53.22,53.17,53.2,64755.0,50.2941,50.3414,50.2941,50.3225,64755.0
2021-10-05 12:45:00,53.21,53.25,53.2,53.25,8500.0,50.3319,50.3698,50.3225,50.3698,8500.0
2021-10-05 12:50:00,53.25,53.25,53.23,53.23,11300.0,50.3698,50.3698,50.3509,50.3509,11300.0
2021-10-05 12:55:00,53.24,53.29,53.24,53.28,21320.0,50.3603,50.4076,50.3603,50.3982,21320.0
2021-10-05 13:00:00,53.27,53.27,53.22,53.25,16680.0,50.3887,50.3887,50.3414,50.3698,16680.0
2021-10-05 13:05:00,53.25,53.29,53.25,53.29,11450.0,50.3698,50.4076,50.3698,50.4076,11450.0
2021-10-05 13:10:00,53.29,53.33,53.28,53.3,49470.0,50.4076,50.4455,50.3982,50.4171,49470.0
2021-10-05 13:15:00,53.3,53.32,53.27,53.31,65760.0,50.4171,50.436,50.3887,50.4265,65760.0
2021-10-05 13:20:00,53.31,53.32,53.3,53.31,35145.0,50.4265,50.436,50.4171,50.4265,35145.0
2021-10-05 13:25:00,53.33,53.34,53.31,53.34,54850.0,50.4455,50.4549,50.4265,50.4549,54850.0
2021-10-05 13:30:00,53.33,53.34,53.29,53.31,19770.0,50.4455,50.4549,50.4076,50.4265,19770.0
2021-10-05 13:35:00,53.31,53.34,53.3,53.33,18580.0,50.4265,50.4549,50.4171,50.4455,18580.0
2021-10-05 13:40:00,53.34,53.35,53.33,53.34,17200.0,50.4549,50.4644,50.4455,50.4549,17200.0
2021-10-05 13:45:00,53.35,53.35,53.33,53.33,24315.0,50.4644,50.4644,50.4455,50.4455,24315.0
2021-10-05 13:50:00,53.33,53.36,53.33,53.33,26600.0,50.4455,50.4738,50.4455,50.4455,26600.0
2021-10-05 13:55:00,53.33,53.34,53.32,53.33,27630.0,50.4455,50.4549,50.436,50.4455,27630.0
2021-10-05 14:00:00,53.34,53.39,53.33,53.35,37525.0,50.4549,50.5022,50.4455,50.4644,37525.0
2021-10-05 14:05:00,53.36,53.36,53.3,53.31,95875.0,50.4738,50.4738,50.4171,50.4265,95875.0
2021-10-05 14:10:00,53.31,53.34,53.3,53.32,73530.0,50.4265,50.4549,50.4171,50.436,73530.0
2021-10-05 14:15:00,53.32,53.33,53.31,53.32,32650.0,50.436,50.4455,50.4265,50.436,32650.0
2021-10-05 14:20:00,53.31,53.32,53.3,53.3,36455.0,50.4265,50.436,50.4171,50.4171,36455.0
2021-10-05 14:25:00,53.31,53.34,53.29,53.33,33060.0,50.4265,50.4549,50.4076,50.4455,33060.0
2021-10-05 14:30:00,53.34,53.37,53.33,53.34,31850.0,50.4549,50.4833,50.4455,50.4549,31850.0
2021-10-05 14:35:00,53.34,53.35,53.31,53.33,52610.0,50.4549,50.4644,50.4265,50.4455,52610.0
2021-10-05 14:40:00,53.33,53.36,53.31,53.34,145110.0,50.4455,50.4738,50.4265,50.4549,145110.0
2021-10-05 14:45:00,53.34,53.37,53.32,53.36,86010.0,50.4549,50.4833,50.436,50.4738,86010.0
2021-10-05 14:50:00,53.36,53.38,53.35,53.36,51900.0,50.4738,50.4927,50.4644,50.4738,51900.0
2021-10-05 14:55:00,53.36,53.37,53.31,53.31,35105.0,50.4738,50.4833,50.4265,50.4265,35105.0
2021-10-05 15:00:00,53.31,53.34,53.3,53.32,43305.0,50.4265,50.4549,50.4171,50.436,43305.0
2021-10-05 15:05:00,53.33,53.33,53.29,53.3,93425.0,50.4455,50.4455,50.4076,50.4171,93425.0
2021-10-05 15:10:00,53.3,53.35,53.29,53.35,44020.0,50.4171,50.4644,50.4076,50.4644,44020.0
2021-10-05 15:15:00,53.35,53.38,53.33,53.37,36855.0,50.4644,50.4927,50.4455,50.4833,36855.0
2021-10-05 15:20:00,53.37,53.37,53.3,53.33,55540.0,50.4833,50.4833,50.4171,50.4455,55540.0
2021-10-05 15:25:00,53.32,53.33,53.28,53.29,34100.0,50.436,50.4455,50.3982,50.4076,34100.0
2021-10-05 15:30:00,53.3,53.33,53.29,53.33,45105.0,50.4171,50.4455,50.4076,50.4455,45105.0
2021-10-05 15:35:00,53.32,53.37,53.32,53.34,78160.0,50.436,50.4833,50.436,50.4549,78160.0
2021-10-05 15:40:00,53.34,53.38,53.34,53.35,55925.0,50.4549,50.4927,50.4549,50.4644,55925.0
2021-10-05 15:45:00,53.35,53.35,53.31,53.32,41380.0,50.4644,50.4644,50.4265,50.436,41380.0
2021-10-05 15:50:00,53.3,53.32,53.28,53.29,80795.0,50.4171,50.436,50.3982,50.4076,80795.0
2021-10-05 15:55:00,53.28,53.3,53.23,53.23,354935.0,50.3982,50.4171,50.3509,50.3509,354935.0
2021-10-06 09:30:00,52.76,52.97,52.68,52.97,136895.0,49.9063,50.1049,49.8306,50.1049,136895.0
2021-10-06 09:35:00,52.97,53.02,52.83,52.85,319175.0,50.1049,50.1522,49.9725,49.9914,319175.0
2021-10-06 09:40:00,52.84,52.91,52.83,52.89,285310.0,49.982,50.0482,49.9725,50.0293,285310.0
2021-10-06 09:45:00,52.89,52.94,52.78,52.79,316920.0,50.0293,50.0765,49.9252,49.9347,316920.0
2021-10-06 09:50:00,52.79,52.79,52.65,52.69,204720.0,49.9347,49.9347,49.8022,49.8401,204720.0
2021-10-06 09:55:00,52.69,52.71,52.61,52.66,271820.0,49.8401,49.859,49.7644,49.8117,271820.0
2021-10-06 10:00:00,52.65,52.65,52.48,52.53,324985.0,49.8022,49.8022,49.6414,49.6887,324985.0
2021-10-06 10:05:00,52.52,52.56,52.41,52.54,78665.0,49.6793,49.7171,49.5752,49.6982,78665.0
2021-10-06 10:10:00,52.52,52.57,52.44,52.55,78020.0,49.6793,49.7266,49.6036,49.7076,78020.0
2021-10-06 10:15:00,52.55,52.55,52.35,52.36,50205.0,49.7076,49.7076,49.5185,49.5279,50205.0
2021-10-06 10:20:00,52.35,52.57,52.34,52.57,52000.0,49.5185,49.7266,49.509,49.7266,52000.0
2021-10-06 10:25:00,52.59,52.62,52.55,52.57,41150.0,49.7455,49.7739,49.7076,49.7266,41150.0
2021-10-06 10:30:00,52.56,52.66,52.56,52.57,44925.0,49.7171,49.8117,49.7171,49.7266,44925.0
2021-10-06 10:35:00,52.59,52.59,52.47,52.55,30675.0,49.7455,49.7455,49.632,49.7076,30675.0
2021-10-06 10:40:00,52.55,52.55,52.4,52.4,50125.0,49.7076,49.7076,49.5658,49.5658,50125.0
2021-10-06 10:45:00,52.39,52.43,52.28,52.37,70805.0,49.5563,49.5941,49.4522,49.5374,70805.0
2021-10-06 10:50:00,52.4,52.5,52.31,52.5,63715.0,49.5658,49.6603,49.4806,49.6603,63715.0
2021-10-06 10:55:00,52.5,52.54,52.44,52.53,44430.0,49.6603,49.6982,49.6036,49.6887,44430.0
2021-10-06 11:00:00,52.52,52.65,52.51,52.65,57965.0,49.6793,49.8022,49.6698,49.8022,57965.0
2021-10-06 11:05:00,52.63,52.65,52.51,52.51,35555.0,49.7833,49.8022,49.6698,49.6698,35555.0
2021-10-06 11:10:00,52.56,52.56,52.43,52.48,27755.0,49.7171,49.7171,49.5941,49.6414,27755.0
2021-10-06 11:15:00,52.47,52.51,52.45,52.48,39615.0,49.632,49.6698,49.6131,49.6414,39615.0
2021-10-06 11:20:00,52.49,52.49,52.35,52.36,22980.0,49.6509,49.6509,49.5185,49.5279,22980.0
2021-10-06 11:25:00,52.36,52.37,52.31,52.31,44355.0,49.5279,49.5374,49.4806,49.4806,44355.0
2021-10-06 11:30:00,52.32,52.37,52.23,52.25,46830.0,49.4901,49.5374,49.405,49.4239,46830.0
2021-10-06 11:35:00,52.24,52.36,52.24,52.36,81270.0,49.4144,49.5279,49.4144,49.5279,81270.0
2021-10-06 11:40:00,52.35,52.37,52.28,52.34,16135.0,49.5185,49.5374,49.4522,49.509,16135.0
2021-10-06 11:45:00,52.36,52.46,52.36,52.43,36140.0,49.5279,49.6225,49.5279,49.5941,36140.0
2021-10-06 11:50:00,52.44,52.54,52.44,52.54,6150.0,49.6036,49.6982,49.6036,49.6982,6150.0
2021-10-06 11:55:00,52.55,52.65,52.55,52.64,28000.0,49.7076,49.8022,49.7076,49.7928,28000.0
2021-10-06 12:00:00,52.65,52.67,52.6,52.62,16825.0,49.8022,49.8212,49.7549,49.7739,16825.0
2021-10-06 12:05:00,52.59,52.59,52.49,52.5,20700.0,49.7455,49.7455,49.6509,49.6603,20700.0
2021-10-06 12:10:00,52.5,52.52,52.48,52.48,106510.0,49.6603,49.6793,49.6414,49.6414,106510.0
2021-10-06 12:15:00,52.5,52.52,52.5,52.52,16050.0,49.6603,49.6793,49.6603,49.6793,16050.0
2021-10-06 12:20:00,52.52,52.52,52.45,52.48,24255.0,49.6793,49.6793,49.6131,49.6414,24255.0
2021-10-06 12:25:00,52.49,52.51,52.4,52.45,25595.0,49.6509,49.6698,49.5658,49.6131,25595.0
2021-10-06 12:30:00,52.46,52.51,52.46,52.51,23320.0,49.6225,49.6698,49.6225,49.6698,23320.0
2021-10-06 12:35:00,52.51,52.52,52.47,52.52,45495.0,49.6698,49.6793,49.632,49.6793,45495.0
2021-10-06 12:40:00,52.51,52.6,52.51,52.59,15715.0,49.6698,49.7549,49.6698,49.7455,15715.0
2021-10-06 12:45:00,52.6,52.6,52.51,52.52,15875.0,49.7549,49.7549,49.6698,49.6793,15875.0
2021-10-06 12:50:00,52.54,52.57,52.52,52.57,5160.0,49.6982,49.7266,49.6793,49.7266,5160.0
2021-10-06 12:55:00,52.54,52.6,52.54,52.54,14635.0,49.6982,49.7549,49.6982,49.6982,14635.0
2021-10-06 13:00:00,52.56,52.57,52.51,52.51,4000.0,49.7171,49.7266,49.6698,49.6698,4000.0
2021-10-06 13:05:00,52.53,52.53,52.45,52.48,39720.0,49.6887,49.6887,49.6131,49.6414,39720.0
2021-10-06 13:10:00,52.46,52.5,52.42,52.5,63710.0,49.6225,49.6603,49.5847,49.6603,63710.0
2021-10-06 13:15:00,52.5,52.56,52.5,52.56,6050.0,49.6603,49.7171,49.6603,49.7171,6050.0
2021-10-06 13:20:00,52.55,52.63,52.54,52.59,23750.0,49.7076,49.7833,49.6982,49.7455,23750.0
2021-10-06 13:25:00,52.59,52.67,52.59,52.67,29665.0,49.7455,49.8212,49.7455,49.8212,29665.0
2021-10-06 13:30:00,52.67,52.76,52.67,52.76,12475.0,49.8212,49.9063,49.8212,49.9063,12475.0
2021-10-06 13:35:00,52.76,52.88,52.74,52.88,36955.0,49.9063,50.0198,49.8874,50.0198,36955.0
2021-10-06 13:40:00,52.87,52.89,52.83,52.87,16965.0,50.0103,50.0293,49.9725,50.0103,16965.0
2021-10-06 13:45:00,52.88,52.91,52.87,52.9,24295.0,50.0198,50.0482,50.0103,50.0387,24295.0
2021-10-06 13:50:00,52.89,52.89,52.79,52.8,37800.0,50.0293,50.0293,49.9347,49.9441,37800.0
2021-10-06 13:55:00,52.8,52.87,52.8,52.87,17870.0,49.9441,50.0103,49.9441,50.0103,17870.0
2021-10-06 14:00:00,52.9,52.93,52.82,52.91,74735.0,50.0387,50.0671,49.963,50.0482,74735.0
2021-10-06 14:05:00,52.93,52.94,52.87,52.93,22475.0,50.0671,50.0765,50.0103,50.0671,22475.0
2021-10-06 14:10:00,52.93,53.02,52.93,53.02,64915.0,50.0671,50.1522,50.0671,50.1522,64915.0
2021-10-06 14:15:00,53.02,53.08,53.01,53.07,87150.0,50.1522,50.209,50.1428,50.1995,87150.0
2021-10-06 14:20:00,53.09,53.1,53.01,53.01,44205.0,50.2184,50.2279,50.1428,50.1428,44205.0
2021-10-06 14:25:00,53.01,53.07,53.01,53.07,39190.0,50.1428,50.1995,50.1428,50.1995,39190.0
2021-10-06 14:30:00,53.06,53.07,53.04,53.05,19255.0,50.1901,50.1995,50.1711,50.1806,19255.0
2021-10-06 14:35:00,53.08,53.08,53.03,53.08,36500.0,50.209,50.209,50.1617,50.209,36500.0
2021-10-06 14:40:00,53.08,53.12,53.07,53.12,12790.0,50.209,50.2468,50.1995,50.2468,12790.0
2021-10-06 14:45:00,53.13,53.13,53.08,53.1,33120.0,50.2563,50.2563,50.209,50.2279,33120.0
2021-10-06 14:50:00,53.06,53.07,52.99,53.04,98620.0,50.1901,50.1995,50.1238,50.1711,98620.0
2021-10-06 14:55:00,53.04,53.05,52.94,52.94,32610.0,50.1711,50.1806,50.0765,50.0765,32610.0
2021-10-06 15:00:00,52.95,52.99,52.95,52.96,49810.0,50.086,50.1238,50.086,50.0955,49810.0
2021-10-06 15:05:00,52.96,53.02,52.94,52.94,44400.0,50.0955,50.1522,50.0765,50.0765,44400.0
2021-10-06 15:10:00,52.96,53.01,52.93,52.98,53160.0,50.0955,50.1428,50.0671,50.1144,53160.0
2021-10-06 15:15:00,52.99,53.04,52.99,52.99,29010.0,50.1238,50.1711,50.1238,50.1238,29010.0
2021-10-06 15:20:00,53.0,53.01,52.97,52.99,47320.0,50.1333,50.1428,50.1049,50.1238,47320.0
2021-10-06 15:25:00,53.01,53.02,53.0,53.01,28135.0,50.1428,50.1522,50.1333,50.1428,28135.0
2021-10-06 15:30:00,53.01,53.04,52.98,52.99,34680.0,50.1428,50.1711,50.1144,50.1238,34680.0
2021-10-06 15:35:00,52.97,52.99,52.94,52.97,35135.0,50.1049,50.1238,50.0765,50.1049,35135.0
2021-10-06 15:40:00,52.97,53.03,52.97,53.03,22260.0,50.1049,50.1617,50.1049,50.1617,22260.0
2021-10-06 15:45:00,53.01,53.11,53.01,53.08,33855.0,50.1428,50.2374,50.1428,50.209,33855.0
2021-10-06 15:50:00,53.07,53.14,53.07,53.1,92485.0,50.1995,50.2657,50.1995,50.2279,92485.0
2021-10-06 15:55:00,53.1,53.17,53.09,53.16,111450.0,50.2279,50.2941,50.2184,50.2846,111450.0
2021-10-07 09:30:00,53.51,53.79,53.51,53.78,134180.0,50.6157,50.8806,50.6157,50.8711,134180.0
2021-10-07 09:35:00,53.78,53.9,53.75,53.89,69910.0,50.8711,50.9846,50.8427,50.9752,69910.0
2021-10-07 09:40:00,53.92,53.93,53.87,53.88,263610.0,51.0035,51.013,50.9562,50.9657,263610.0
2021-10-07 09:45:00,53.87,53.9,53.8,53.82,173315.0,50.9562,50.9846,50.89,50.9089,173315.0
2021-10-07 09:50:00,53.87,53.97,53.86,53.95,40575.0,50.9562,51.0508,50.9468,51.0319,40575.0
2021-10-07 09:55:00,53.95,54.0,53.95,54.0,22055.0,51.0319,51.0792,51.0319,51.0792,22055.0
2021-10-07 10:00:00,54.0,54.02,53.98,54.0,208205.0,51.0792,51.0981,51.0603,51.0792,208205.0
2021-10-07 10:05:00,54.01,54.03,53.98,54.01,206860.0,51.0887,51.1076,51.0603,51.0887,206860.0
2021-10-07 10:10:00,54.02,54.11,54.02,54.1,323885.0,51.0981,51.1833,51.0981,51.1738,323885.0
2021-10-07 10:15:00,54.08,54.12,54.08,54.1,28660.0,51.1549,51.1927,51.1549,51.1738,28660.0
2021-10-07 10:20:00,54.09,54.13,54.09,54.09,98595.0,51.1643,51.2022,51.1643,51.1643,98595.0
2021-10-07 10:25:00,54.09,54.14,54.07,54.13,14435.0,51.1643,51.2116,51.1454,51.2022,14435.0
2021-10-07 10:30:00,54.14,54.18,54.12,54.17,39275.0,51.2116,51.2495,51.1927,51.24,39275.0
2021-10-07 10:35:00,54.17,54.2,54.07,54.07,84520.0,51.24,51.2684,51.1454,51.1454,84520.0
2021-10-07 10:40:00,54.06,54.14,54.06,54.12,24865.0,51.136,51.2116,51.136,51.1927,24865.0
2021-10-07 10:45:00,54.14,54.17,54.14,54.15,6160.0,51.2116,51.24,51.2116,51.2211,6160.0
2021-10-07 10:50:00,54.17,54.21,54.17,54.19,10095.0,51.24,51.2779,51.24,51.2589,10095.0
2021-10-07 10:55:00,54.21,54.21,54.16,54.16,7975.0,51.2779,51.2779,51.2306,51.2306,7975.0
2021-10-07 11:00:00,54.17,54.2,54.17,54.19,38325.0,51.24,51.2684,51.24,51.2589,38325.0
2021-10-07 11:05:00,54.2,54.23,54.2,54.22,18410.0,51.2684,51.2968,51.2684,51.2873,18410.0
2021-10-07 11:10:00,54.23,54.23,54.21,54.22,10555.0,51.2968,51.2968,51.2779,51.2873,10555.0
2021-10-07 11:15:00,54.21,54.22,54.15,54.17,138565.0,51.2779,51.2873,51.2211,51.24,138565.0
2021-10-07 11:20:00,54.2,54.24,54.2,54.24,40315.0,51.2684,51.3062,51.2684,51.3062,40315.0
2021-10-07 11:25:00,54.23,54.24,54.22,54.23,18815.0,51.2968,51.3062,51.2873,51.2968,18815.0
2021-10-07 11:30:00,54.23,54.24,54.19,54.19,11565.0,51.2968,51.3062,51.2589,51.2589,11565.0
2021-10-07 11:35:00,54.2,54.22,54.17,54.17,15610.0,51.2684,51.2873,51.24,51.24,15610.0
2021-10-07 11:40:00,54.17,54.22,54.17,54.21,12775.0,51.24,51.2873,51.24,51.2779,12775.0
2021-10-07 11:45:00,54.21,54.22,54.18,54.19,10820.0,51.2779,51.2873,51.2495,51.2589,10820.0
2021-10-07 11:50:00,54.19,54.21,54.17,54.21,62330.0,51.2589,51.2779,51.24,51.2779,62330.0
2021-10-07 11:55:00,54.21,54.22,54.19,54.2,24115.0,51.2779,51.2873,51.2589,51.2684,24115.0
2021-10-07 12:00:00,54.2,54.22,54.2,54.2,40510.0,51.2684,51.2873,51.2684,51.2684,40510.0
2021-10-07 12:05:00,54.19,54.2,54.17,54.18,105375.0,51.2589,51.2684,51.24,51.2495,105375.0
2021-10-07 12:10:00,54.17,54.18,54.15,54.17,66070.0,51.24,51.2495,51.2211,51.24,66070.0
2021-10-07 12:15:00,54.17,54.2,54.16,54.2,62000.0,51.24,51.2684,51.2306,51.2684,62000.0
2021-10-07 12:20:00,54.21,54.23,54.21,54.22,56360.0,51.2779,51.2968,51.2779,51.2873,56360.0
2021-10-07 12:25:00,54.22,54.23,54.18,54.18,10600.0,51.2873,51.2968,51.2495,51.2495,10600.0
2021-10-07 12:30:00,54.2,54.21,54.19,54.2,27750.0,51.2684,51.2779,51.2589,51.2684,27750.0
2021-10-07 12:35:00,54.19,54.22,54.19,54.22,21590.0,51.2589,51.2873,51.2589,51.2873,21590.0
2021-10-07 12:40:00,54.22,54.22,54.19,54.21,70840.0,51.2873,51.2873,51.2589,51.2779,70840.0
2021-10-07 12:45:00,54.21,54.21,54.16,54.18,35335.0,51.2779,51.2779,51.2306,51.2495,35335.0
2021-10-07 12:50:00,54.18,54.2,54.17,54.2,34430.0,51.2495,51.2684,51.24,51.2684,34430.0
2021-10-07 12:55:00,54.2,54.25,54.2,54.24,26625.0,51.2684,51.3157,51.2684,51.3062,26625.0
2021-10-07 13:00:00,54.24,54.25,54.23,54.23,48835.0,51.3062,51.3157,51.2968,51.2968,48835.0
2021-10-07 13:05:00,54.23,54.23,54.2,54.21,6475.0,51.2968,51.2968,51.2684,51.2779,6475.0
2021-10-07 13:10:00,54.22,54.23,54.21,54.22,5120.0,51.2873,51.2968,51.2779,51.2873,5120.0
2021-10-07 13:15:00,54.23,54.26,54.23,54.26,7415.0,51.2968,51.3252,51.2968,51.3252,7415.0
2021-10-07 13:20:00,54.27,54.27,54.24,54.25,7680.0,51.3346,51.3346,51.3062,51.3157,7680.0
2021-10-07 13:25:00,54.25,54.29,54.25,54.29,17865.0,51.3157,51.3535,51.3157,51.3535,17865.0
2021-10-07 13:30:00,54.28,54.28,54.25,54.26,50805.0,51.3441,51.3441,51.3157,51.3252,50805.0
2021-10-07 13:35:00,54.25,54.27,54.24,54.25,37035.0,51.3157,51.3346,51.3062,51.3157,37035.0
2021-10-07 13:40:00,54.25,54.27,54.24,54.26,13220.0,51.3157,51.3346,51.3062,51.3252,13220.0
2021-10-07 13:45:00,54.26,54.26,54.22,54.24,12045.0,51.3252,51.3252,51.2873,51.3062,12045.0
2021-10-07 13:50:00,54.23,54.23,54.19,54.22,15560.0,51.2968,51.2968,51.2589,51.2873,15560.0
2021-10-07 13:55:00,54.23,54.24,54.2,54.21,24305.0,51.2968,51.3062,51.2684,51.2779,24305.0
2021-10-07 14:00:00,54.21,54.21,54.12,54.16,30940.0,51.2779,51.2779,51.1927,51.2306,30940.0
2021-10-07 14:05:00,54.16,54.17,54.15,54.15,29690.0,51.2306,51.24,51.2211,51.2211,29690.0
2021-10-07 14:10:00,54.14,54.14,54.13,54.14,38095.0,51.2116,51.2116,51.2022,51.2116,38095.0
2021-10-07 14:15:00,54.14,54.14,54.1,54.11,17810.0,51.2116,51.2116,51.1738,51.1833,17810.0
2021-10-07 14:20:00,54.1,54.13,54.06,54.06,13225.0,51.1738,51.2022,51.136,51.136,13225.0
2021-10-07 14:25:00,54.05,54.06,54.03,54.03,12355.0,51.1265,51.136,51.1076,51.1076,12355.0
2021-10-07 14:30:00,54.04,54.04,54.0,54.02,34300.0,51.1171,51.1171,51.0792,51.0981,34300.0
2021-10-07 14:35:00,54.01,54.01,53.96,53.97,18190.0,51.0887,51.0887,51.0414,51.0508,18190.0
2021-10-07 14:40:00,53.98,53.98,53.96,53.96,14325.0,51.0603,51.0603,51.0414,51.0414,14325.0
2021-10-07 14:45:00,53.96,53.99,53.95,53.96,19680.0,51.0414,51.0698,51.0319,51.0414,19680.0
2021-10-07 14:50:00,53.96,53.97,53.91,53.93,32615.0,51.0414,51.0508,50.9941,51.013,32615.0
2021-10-07 14:55:00,53.93,53.96,53.91,53.91,42385.0,51.013,51.0414,50.9941,50.9941,42385.0
2021-10-07 15:00:00,53.9,53.95,53.88,53.93,17850.0,50.9846,51.0319,50.9657,51.013,17850.0
2021-10-07 15:05:00,53.95,53.98,53.95,53.98,29955.0,51.0319,51.0603,51.0319,51.0603,29955.0
2021-10-07 15:10:00,53.98,54.03,53.96,54.03,85760.0,51.0603,51.1076,51.0414,51.1076,85760.0
2021-10-07 15:15:00,54.02,54.05,54.01,54.04,27395.0,51.0981,51.1265,51.0887,51.1171,27395.0
2021-10-07 15:20:00,54.04,54.05,54.02,54.02,109970.0,51.1171,51.1265,51.0981,51.0981,109970.0
2021-10-07 15:25:00,54.02,54.03,53.98,54.0,119025.0,51.0981,51.1076,51.0603,51.0792,119025.0
2021-10-07 15:30:00,53.99,54.02,53.97,54.0,46255.0,51.0698,51.0981,51.0508,51.0792,46255.0
2021-10-07 15:35:00,53.98,53.98,53.94,53.95,37600.0,51.0603,51.0603,51.0225,51.0319,37600.0
2021-10-07 15:40:00,53.94,53.95,53.91,53.91,16160.0,51.0225,51.0319,50.9941,50.9941,16160.0
2021-10-07 15:45:00,53.87,53.92,53.85,53.92,28310.0,50.9562,51.0035,50.9373,51.0035,28310.0
2021-10-07 15:50:00,53.91,53.94,53.87,53.9,71415.0,50.9941,51.0225,50.9562,50.9846,71415.0
2021-10-07 15:55:00,53.91,53.94,53.86,53.94,218240.0,50.9941,51.0225,50.9468,51.0225,218240.0
2021-10-08 09:30:00,54.0,54.03,53.83,53.83,111230.0,51.0792,51.1076,50.9184,50.9184,111230.0
2021-10-08 09:35:00,53.82,53.89,53.8,53.89,69565.0,50.9089,50.9752,50.89,50.9752,69565.0
2021-10-08 09:40:00,53.94,53.97,53.86,53.86,36240.0,51.0225,51.0508,50.9468,50.9468,36240.0
2021-10-08 09:45:00,53.85,53.98,53.85,53.86,36470.0,50.9373,51.0603,50.9373,50.9468,36470.0
2021-10-08 09:50:00,53.89,53.93,53.79,53.9,65870.0,50.9752,51.013,50.8806,50.9846,65870.0
2021-10-08 09:55:00,53.89,54.01,53.89,53.96,45195.0,50.9752,51.0887,50.9752,51.0414,45195.0
2021-10-08 10:00:00,53.97,54.07,53.97,54.05,54030.0,51.0508,51.1454,51.0508,51.1265,54030.0
2021-10-08 10:05:00,54.05,54.09,54.05,54.08,20260.0,51.1265,51.1643,51.1265,51.1549,20260.0
2021-10-08 10:10:00,54.09,54.12,54.05,54.1,36065.0,51.1643,51.1927,51.1265,51.1738,36065.0
2021-10-08 10:15:00,54.1,54.11,54.03,54.03,20835.0,51.1738,51.1833,51.1076,51.1076,20835.0
2021-10-08 10:20:00,54.02,54.04,53.95,53.95,38005.0,51.0981,51.1171,51.0319,51.0319,38005.0
2021-10-08 10:25:00,53.96,53.98,53.92,53.93,22635.0,51.0414,51.0603,51.0035,51.013,22635.0
2021-10-08 10:30:00,53.93,53.98,53.9,53.97,19965.0,51.013,51.0603,50.9846,51.0508,19965.0
2021-10-08 10:35:00,53.96,53.99,53.94,53.96,19275.0,51.0414,51.0698,51.0225,51.0414,19275.0
2021-10-08 10:40:00,53.91,53.93,53.85,53.92,30100.0,50.9941,51.013,50.9373,51.0035,30100.0
2021-10-08 10:45:00,53.93,54.0,53.92,54.0,19365.0,51.013,51.0792,51.0035,51.0792,19365.0
2021-10-08 10:50:00,54.01,54.06,54.0,54.04,10725.0,51.0887,51.136,51.0792,51.1171,10725.0
2021-10-08 10:55:00,54.03,54.04,54.01,54.01,12125.0,51.1076,51.1171,51.0887,51.0887,12125.0
2021-10-08 11:00:00,54.02,54.02,53.95,53.95,12685.0,51.0981,51.0981,51.0319,51.0319,12685.0
2021-10-08 11:05:00,53.96,53.97,53.95,53.97,8000.0,51.0414,51.0508,51.0319,51.0508,8000.0
2021-10-08 11:10:00,53.98,54.0,53.96,53.99,8690.0,51.0603,51.0792,51.0414,51.0698,8690.0
2021-10-08 11:15:00,53.99,54.0,53.97,53.98,15775.0,51.0698,51.0792,51.0508,51.0603,15775.0
2021-10-08 11:20:00,53.99,53.99,53.95,53.96,47255.0,51.0698,51.0698,51.0319,51.0414,47255.0
2021-10-08 11:25:00,53.95,53.99,53.93,53.98,15075.0,51.0319,51.0698,51.013,51.0603,15075.0
2021-10-08 11:30:00,53.97,53.98,53.89,53.91,17330.0,51.0508,51.0603,50.9752,50.9941,17330.0
2021-10-08 11:35:00,53.9,53.91,53.86,53.88,37855.0,50.9846,50.9941,50.9468,50.9657,37855.0
2021-10-08 11:40:00,53.88,53.89,53.87,53.87,27955.0,50.9657,50.9752,50.9562,50.9562,27955.0
2021-10-08 11:45:00,53.88,53.88,53.83,53.84,20665.0,50.9657,50.9657,50.9184,50.9279,20665.0
2021-10-08 11:50:00,53.84,53.88,53.83,53.87,95435.0,50.9279,50.9657,50.9184,50.9562,95435.0
2021-10-08 11:55:00,53.86,53.86,53.8,53.81,15815.0,50.9468,50.9468,50.89,50.8995,15815.0
2021-10-08 12:00:00,53.81,53.82,53.78,53.82,23910.0,50.8995,50.9089,50.8711,50.9089,23910.0
2021-10-08 12:05:00,53.81,53.83,53.81,53.82,11825.0,50.8995,50.9184,50.8995,50.9089,11825.0
2021-10-08 12:10:00,53.82,53.84,53.81,53.84,8375.0,50.9089,50.9279,50.8995,50.9279,8375.0
2021-10-08 12:15:00,53.84,53.84,53.78,53.78,11915.0,50.9279,50.9279,50.8711,50.8711,11915.0
2021-10-08 12:20:00,53.78,53.79,53.74,53.74,17870.0,50.8711,50.8806,50.8333,50.8333,17870.0
2021-10-08 12:25:00,53.74,53.74,53.7,53.71,11995.0,50.8333,50.8333,50.7954,50.8049,11995.0
2021-10-08 12:30:00,53.7,53.72,53.7,53.71,12605.0,50.7954,50.8144,50.7954,50.8049,12605.0
2021-10-08 12:35:00,53.71,53.76,53.71,53.76,15840.0,50.8049,50.8522,50.8049,50.8522,15840.0
2021-10-08 12:40:00,53.75,53.79,53.75,53.79,14450.0,50.8427,50.8806,50.8427,50.8806,14450.0
2021-10-08 12:45:00,53.77,53.78,53.75,53.75,13460.0,50.8617,50.8711,50.8427,50.8427,13460.0
2021-10-08 12:50:00,53.76,53.8,53.76,53.8,3665.0,50.8522,50.89,50.8522,50.89,3665.0
2021-10-08 12:55:00,53.8,53.8,53.77,53.79,14255.0,50.89,50.89,50.8617,50.8806,14255.0
2021-10-08 13:00:00,53.78,53.8,53.77,53.78,11535.0,50.8711,50.89,50.8617,50.8711,11535.0
2021-10-08 13:05:00,53.78,53.78,53.75,53.75,10975.0,50.8711,50.8711,50.8427,50.8427,10975.0
2021-10-08 13:10:00,53.75,53.79,53.74,53.77,8535.0,50.8427,50.8806,50.8333,50.8617,8535.0
2021-10-08 13:15:00,53.76,53.76,53.67,53.68,76640.0,50.8522,50.8522,50.7671,50.7765,76640.0
2021-10-08 13:20:00,53.67,53.68,53.65,53.65,19895.0,50.7671,50.7765,50.7481,50.7481,19895.0
2021-10-08 13:25:00,53.66,53.67,53.65,53.66,17000.0,50.7576,50.7671,50.7481,50.7576,17000.0
2021-10-08 13:30:00,53.65,53.69,53.65,53.69,9595.0,50.7481,50.786,50.7481,50.786,9595.0
2021-10-08 13:35:00,53.68,53.68,53.65,53.65,4725.0,50.7765,50.7765,50.7481,50.7481,4725.0
2021-10-08 13:40:00,53.65,53.65,53.63,53.63,23710.0,50.7481,50.7481,50.7292,50.7292,23710.0
2021-10-08 13:45:00,53.64,53.67,53.64,53.67,11280.0,50.7387,50.7671,50.7387,50.7671,11280.0
2021-10-08 13:50:00,53.65,53.68,53.65,53.68,9295.0,50.7481,50.7765,50.7481,50.7765,9295.0
2021-10-08 13:55:00,53.68,53.72,53.68,53.72,14030.0,50.7765,50.8144,50.7765,50.8144,14030.0
2021-10-08 14:00:00,53.73,53.77,53.71,53.76,38240.0,50.8238,50.8617,50.8049,50.8522,38240.0
2021-10-08 14:05:00,53.75,53.78,53.75,53.77,24520.0,50.8427,50.8711,50.8427,50.8617,24520.0
2021-10-08 14:10:00,53.77,53.79,53.76,53.78,13305.0,50.8617,50.8806,50.8522,50.8711,13305.0
2021-10-08 14:15:00,53.77,53.8,53.77,53.78,13540.0,50.8617,50.89,50.8617,50.8711,13540.0
2021-10-08 14:20:00,53.79,53.82,53.79,53.81,9675.0,50.8806,50.9089,50.8806,50.8995,9675.0
2021-10-08 14:25:00,53.8,53.85,53.8,53.85,24030.0,50.89,50.9373,50.89,50.9373,24030.0
2021-10-08 14:30:00,53.85,53.86,53.83,53.85,14970.0,50.9373,50.9468,50.9184,50.9373,14970.0
2021-10-08 14:35:00,53.83,53.84,53.8,53.81,17460.0,50.9184,50.9279,50.89,50.8995,17460.0
2021-10-08 14:40:00,53.81,53.82,53.79,53.81,33030.0,50.8995,50.9089,50.8806,50.8995,33030.0
2021-10-08 14:45:00,53.81,53.81,53.79,53.8,47700.0,50.8995,50.8995,50.8806,50.89,47700.0
2021-10-08 14:50:00,53.81,53.81,53.78,53.78,7100.0,50.8995,50.8995,50.8711,50.8711,7100.0
2021-10-08 14:55:00,53.78,53.79,53.78,53.79,23465.0,50.8711,50.8806,50.8711,50.8806,23465.0
2021-10-08 15:00:00,53.78,53.79,53.75,53.77,33890.0,50.8711,50.8806,50.8427,50.8617,33890.0
2021-10-08 15:05:00,53.77,53.79,53.76,53.78,24905.0,50.8617,50.8806,50.8522,50.8711,24905.0
2021-10-08 15:10:00,53.78,53.8,53.77,53.79,14635.0,50.8711,50.89,50.8617,50.8806,14635.0
2021-10-08 15:15:00,53.78,53.79,53.76,53.79,17735.0,50.8711,50.8806,50.8522,50.8806,17735.0
2021-10-08 15:20:00,53.79,53.79,53.76,53.77,31355.0,50.8806,50.8806,50.8522,50.8617,31355.0
2021-10-08 15:25:00,53.77,53.78,53.76,53.77,28910.0,50.8617,50.8711,50.8522,50.8617,28910.0
2021-10-08 15:30:00,53.76,53.77,53.73,53.76,20805.0,50.8522,50.8617,50.8238,50.8522,20805.0
2021-10-08 15:35:00,53.74,53.74,53.68,53.69,31515.0,50.8333,50.8333,50.7765,50.786,31515.0
2021-10-08 15:40:00,53.68,53.7,53.65,53.66,27275.0,50.7765,50.7954,50.7481,50.7576,27275.0
2021-10-08 15:45:00,53.65,53.68,53.64,53.65,14260.0,50.7481,50.7765,50.7387,50.7481,14260.0
2021-10-08 15:50:00,53.62,53.67,53.61,53.65,42850.0,50.7198,50.7671,50.7103,50.7481,42850.0
2021-10-08 15:55:00,53.65,53.67,53.6,53.61,159885.0,50.7481,50.7671,50.7008,50.7103,159885.0
2021-10-11 09:30:00,53.65,53.78,53.64,53.68,64895.0,50.7481,50.8711,50.7387,50.7765,64895.0
2021-10-11 09:35:00,53.67,53.77,53.59,53.68,31815.0,50.7671,50.8617,50.6914,50.7765,31815.0
2021-10-11 09:40:00,53.68,53.8,53.68,53.78,108965.0,50.7765,50.89,50.7765,50.8711,108965.0
2021-10-11 09:45:00,53.81,53.81,53.77,53.81,27250.0,50.8995,50.8995,50.8617,50.8995,27250.0
2021-10-11 09:50:00,53.79,53.92,53.79,53.9,96150.0,50.8806,51.0035,50.8806,50.9846,96150.0
2021-10-11 09:55:00,53.9,53.92,53.88,53.91,101280.0,50.9846,51.0035,50.9657,50.9941,101280.0
2021-10-11 10:00:00,53.91,53.94,53.89,53.91,75000.0,50.9941,51.0225,50.9752,50.9941,75000.0
2021-10-11 10:05:00,53.92,53.98,53.9,53.96,18880.0,51.0035,51.0603,50.9846,51.0414,18880.0
2021-10-11 10:10:00,53.94,53.99,53.93,53.95,24475.0,51.0225,51.0698,51.013,51.0319,24475.0
2021-10-11 10:15:00,53.94,53.98,53.94,53.98,25890.0,51.0225,51.0603,51.0225,51.0603,25890.0
2021-10-11 10:20:00,53.99,54.04,53.99,54.04,109590.0,51.0698,51.1171,51.0698,51.1171,109590.0
2021-10-11 10:25:00,54.03,54.05,54.02,54.03,22790.0,51.1076,51.1265,51.0981,51.1076,22790.0
2021-10-11 10:30:00,54.05,54.05,54.01,54.01,17040.0,51.1265,51.1265,51.0887,51.0887,17040.0
2021-10-11 10:35:00,54.02,54.05,54.02,54.03,34125.0,51.0981,51.1265,51.0981,51.1076,34125.0
2021-10-11 10:40:00,54.03,54.04,53.97,54.0,18810.0,51.1076,51.1171,51.0508,51.0792,18810.0
2021-10-11 10:45:00,54.01,54.01,53.99,53.99,10000.0,51.0887,51.0887,51.0698,51.0698,10000.0
2021-10-11 10:50:00,54.01,54.03,53.99,54.01,70115.0,51.0887,51.1076,51.0698,51.0887,70115.0
2021-10-11 10:55:00,54.02,54.03,53.96,53.96,26510.0,51.0981,51.1076,51.0414,51.0414,26510.0
2021-10-11 11:00:00,53.96,53.97,53.93,53.93,27885.0,51.0414,51.0508,51.013,51.013,27885.0
2021-10-11 11:05:00,53.93,53.95,53.93,53.95,14685.0,51.013,51.0319,51.013,51.0319,14685.0
2021-10-11 11:10:00,53.95,53.96,53.95,53.95,15500.0,51.0319,51.0414,51.0319,51.0319,15500.0
2021-10-11 11:15:00,53.95,53.95,53.92,53.92,17085.0,51.0319,51.0319,51.0035,51.0035,17085.0
2021-10-11 11:20:00,53.92,53.96,53.92,53.96,35370.0,51.0035,51.0414,51.0035,51.0414,35370.0
2021-10-11 11:25:00,53.97,53.97,53.94,53.95,48060.0,51.0508,51.0508,51.0225,51.0319,48060.0
2021-10-11 11:30:00,53.96,54.0,53.95,53.98,21730.0,51.0414,51.0792,51.0319,51.0603,21730.0
2021-10-11 11:35:00,53.98,54.03,53.98,54.02,14870.0,51.0603,51.1076,51.0603,51.0981,14870.0
2021-10-11 11:40:00,54.02,54.06,54.02,54.06,31365.0,51.0981,51.136,51.0981,51.136,31365.0
2021-10-11 11:45:00,54.05,54.05,54.02,54.03,13565.0,51.1265,51.1265,51.0981,51.1076,13565.0
2021-10-11 11:50:00,54.03,54.05,54.02,54.04,15305.0,51.1076,51.1265,51.0981,51.1171,15305.0
2021-10-11 11:55:00,54.04,54.06,54.03,54.05,20175.0,51.1171,51.136,51.1076,51.1265,20175.0
2021-10-11 12:00:00,54.05,54.06,54.0,54.0,40670.0,51.1265,51.136,51.0792,51.0792,40670.0
2021-10-11 12:05:00,54.0,54.0,53.95,53.97,48435.0,51.0792,51.0792,51.0319,51.0508,48435.0
2021-10-11 12:10:00,53.97,53.97,53.87,53.87,19500.0,51.0508,51.0508,50.9562,50.9562,19500.0
2021-10-11 12:15:00,53.85,53.85,53.8,53.8,9130.0,50.9373,50.9373,50.89,50.89,9130.0
2021-10-11 12:20:00,53.79,53.86,53.79,53.86,19580.0,50.8806,50.9468,50.8806,50.9468,19580.0
2021-10-11 12:25:00,53.86,53.86,53.83,53.85,42010.0,50.9468,50.9468,50.9184,50.9373,42010.0
2021-10-11 12:30:00,53.85,53.85,53.83,53.85,24190.0,50.9373,50.9373,50.9184,50.9373,24190.0
2021-10-11 12:35:00,53.83,53.83,53.81,53.81,12965.0,50.9184,50.9184,50.8995,50.8995,12965.0
2021-10-11 12:40:00,53.8,53.83,53.8,53.8,13465.0,50.89,50.9184,50.89,50.89,13465.0
2021-10-11 12:45:00,53.8,53.85,53.8,53.83,32520.0,50.89,50.9373,50.89,50.9184,32520.0
2021-10-11 12:50:00,53.81,53.81,53.76,53.78,17950.0,50.8995,50.8995,50.8522,50.8711,17950.0
2021-10-11 12:55:00,53.77,53.8,53.74,53.76,23430.0,50.8617,50.89,50.8333,50.8522,23430.0
2021-10-11 13:00:00,53.76,53.77,53.66,53.68,64005.0,50.8522,50.8617,50.7576,50.7765,64005.0
2021-10-11 13:05:00,53.68,53.68,53.63,53.66,54180.0,50.7765,50.7765,50.7292,50.7576,54180.0
2021-10-11 13:10:00,53.66,53.73,53.66,53.72,20435.0,50.7576,50.8238,50.7576,50.8144,20435.0
2021-10-11 13:15:00,53.71,53.73,53.7,53.7,19530.0,50.8049,50.8238,50.7954,50.7954,19530.0
2021-10-11 13:20:00,53.71,53.71,53.62,53.62,29610.0,50.8049,50.8049,50.7198,50.7198,29610.0
2021-10-11 13:25:00,53.63,53.63,53.58,53.6,52685.0,50.7292,50.7292,50.6819,50.7008,52685.0
2021-10-11 13:30:00,53.6,53.61,53.58,53.6,26745.0,50.7008,50.7103,50.6819,50.7008,26745.0
2021-10-11 13:35:00,53.6,53.64,53.6,53.63,25980.0,50.7008,50.7387,50.7008,50.7292,25980.0
2021-10-11 13:40:00,53.63,53.67,53.62,53.67,22675.0,50.7292,50.7671,50.7198,50.7671,22675.0
2021-10-11 13:45:00,53.67,53.67,53.57,53.61,60330.0,50.7671,50.7671,50.6725,50.7103,60330.0
2021-10-11 13:50:00,53.6,53.66,53.59,53.65,24910.0,50.7008,50.7576,50.6914,50.7481,24910.0
2021-10-11 13:55:00,53.66,53.66,53.62,53.64,32000.0,50.7576,50.7576,50.7198,50.7387,32000.0
2021-10-11 14:00:00,53.64,53.66,53.63,53.65,9635.0,50.7387,50.7576,50.7292,50.7481,9635.0
2021-10-11 14:05:00,53.65,53.67,53.64,53.66,27660.0,50.7481,50.7671,50.7387,50.7576,27660.0
2021-10-11 14:10:00,53.66,53.69,53.66,53.67,21795.0,50.7576,50.786,50.7576,50.7671,21795.0
2021-10-11 14:15:00,53.67,53.71,53.66,53.66,17000.0,50.7671,50.8049,50.7576,50.7576,17000.0
2021-10-11 14:20:00,53.67,53.67,53.6,53.61,20980.0,50.7671,50.7671,50.7008,50.7103,20980.0
2021-10-11 14:25:00,53.59,53.59,53.57,53.57,24180.0,50.6914,50.6914,50.6725,50.6725,24180.0
2021-10-11 14:30:00,53.59,53.63,53.58,53.61,14010.0,50.6914,50.7292,50.6819,50.7103,14010.0
2021-10-11 14:35:00,53.6,53.61,53.58,53.58,19190.0,50.7008,50.7103,50.6819,50.6819,19190.0
2021-10-11 14:40:00,53.58,53.63,53.56,53.62,31795.0,50.6819,50.7292,50.663,50.7198,31795.0
2021-10-11 14:45:00,53.62,53.66,53.61,53.66,22160.0,50.7198,50.7576,50.7103,50.7576,22160.0
2021-10-11 14:50:00,53.64,53.64,53.57,53.63,16715.0,50.7387,50.7387,50.6725,50.7292,16715.0
2021-10-11 14:55:00,53.63,53.68,53.62,53.67,38355.0,50.7292,50.7765,50.7198,50.7671,38355.0
2021-10-11 15:00:00,53.66,53.7,53.66,53.67,15010.0,50.7576,50.7954,50.7576,50.7671,15010.0
2021-10-11 15:05:00,53.67,53.67,53.6,53.61,47410.0,50.7671,50.7671,50.7008,50.7103,47410.0
2021-10-11 15:10:00,53.61,53.64,53.61,53.64,64175.0,50.7103,50.7387,50.7103,50.7387,64175.0
2021-10-11 15:15:00,53.64,53.64,53.61,53.61,9905.0,50.7387,50.7387,50.7103,50.7103,9905.0
2021-10-11 15:20:00,53.6,53.61,53.57,53.57,23900.0,50.7008,50.7103,50.6725,50.6725,23900.0
2021-10-11 15:25:00,53.57,53.62,53.54,53.54,40440.0,50.6725,50.7198,50.6441,50.6441,40440.0
2021-10-11 15:30:00,53.55,53.58,53.54,53.54,57880.0,50.6536,50.6819,50.6441,50.6441,57880.0
2021-10-11 15:35:00,53.53,53.54,53.52,53.52,18635.0,50.6346,50.6441,50.6252,50.6252,18635.0
2021-10-11 15:40:00,53.51,53.51,53.45,53.45,29380.0,50.6157,50.6157,50.559,50.559,29380.0
2021-10-11 15:45:00,53.45,53.45,53.39,53.39,44235.0,50.559,50.559,50.5022,50.5022,44235.0
2021-10-11 15:50:00,53.39,53.39,53.33,53.35,146365.0,50.5022,50.5022,50.4455,50.4644,146365.0
2021-10-11 15:55:00,53.35,53.37,53.32,53.32,124785.0,50.4644,50.4833,50.436,50.436,124785.0
2021-10-12 09:30:00,53.44,53.59,53.37,53.4,72375.0,50.5495,50.6914,50.4833,50.5117,72375.0
2021-10-12 09:35:00,53.43,53.56,53.43,53.55,37750.0,50.54,50.663,50.54,50.6536,37750.0
2021-10-12 09:40:00,53.54,53.62,53.48,53.51,136280.0,50.6441,50.7198,50.5873,50.6157,136280.0
2021-10-12 09:45:00,53.46,53.53,53.42,53.52,92425.0,50.5684,50.6346,50.5306,50.6252,92425.0
2021-10-12 09:50:00,53.51,53.71,53.51,53.7,38515.0,50.6157,50.8049,50.6157,50.7954,38515.0
2021-10-12 09:55:00,53.67,53.71,53.53,53.53,38570.0,50.7671,50.8049,50.6346,50.6346,38570.0
2021-10-12 10:00:00,53.54,53.64,53.48,53.57,25835.0,50.6441,50.7387,50.5873,50.6725,25835.0
2021-10-12 10:05:00,53.53,53.6,53.46,53.49,87715.0,50.6346,50.7008,50.5684,50.5968,87715.0
2021-10-12 10:10:00,53.49,53.56,53.48,53.55,39685.0,50.5968,50.663,50.5873,50.6536,39685.0
2021-10-12 10:15:00,53.55,53.62,53.41,53.5,107705.0,50.6536,50.7198,50.5211,50.6063,107705.0
2021-10-12 10:20:00,53.49,53.53,53.47,53.5,67680.0,50.5968,50.6346,50.5779,50.6063,67680.0
2021-10-12 10:25:00,53.5,53.57,53.46,53.57,28260.0,50.6063,50.6725,50.5684,50.6725,28260.0
2021-10-12 10:30:00,53.57,53.62,53.54,53.61,30045.0,50.6725,50.7198,50.6441,50.7103,30045.0
2021-10-12 10:35:00,53.63,53.7,53.6,53.69,69210.0,50.7292,50.7954,50.7008,50.786,69210.0
2021-10-12 10:40:00,53.69,53.73,53.67,53.67,98260.0,50.786,50.8238,50.7671,50.7671,98260.0
2021-10-12 10:45:00,53.68,53.71,53.67,53.7,64505.0,50.7765,50.8049,50.7671,50.7954,64505.0
2021-10-12 10:50:00,53.7,53.71,53.66,53.67,47820.0,50.7954,50.8049,50.7576,50.7671,47820.0
2021-10-12 10:55:00,53.69,53.71,53.61,53.61,21375.0,50.786,50.8049,50.7103,50.7103,21375.0
2021-10-12 11:00:00,53.63,53.73,53.59,53.61,21260.0,50.7292,50.8238,50.6914,50.7103,21260.0
2021-10-12 11:05:00,53.6,53.72,53.6,53.7,18035.0,50.7008,50.8144,50.7008,50.7954,18035.0
2021-10-12 11:10:00,53.72,53.72,53.61,53.62,13210.0,50.8144,50.8144,50.7103,50.7198,13210.0
2021-10-12 11:15:00,53.62,53.64,53.59,53.63,21330.0,50.7198,50.7387,50.6914,50.7292,21330.0
2021-10-12 11:20:00,53.64,53.71,53.64,53.69,19125.0,50.7387,50.8049,50.7387,50.786,19125.0
2021-10-12 11:25:00,53.67,53.68,53.65,53.66,14195.0,50.7671,50.7765,50.7481,50.7576,14195.0
2021-10-12 11:30:00,53.67,53.7,53.64,53.64,9720.0,50.7671,50.7954,50.7387,50.7387,9720.0
2021-10-12 11:35:00,53.62,53.65,53.62,53.62,10290.0,50.7198,50.7481,50.7198,50.7198,10290.0
2021-10-12 11:40:00,53.62,53.67,53.62,53.66,22165.0,50.7198,50.7671,50.7198,50.7576,22165.0
2021-10-12 11:45:00,53.64,53.7,53.64,53.68,27435.0,50.7387,50.7954,50.7387,50.7765,27435.0
2021-10-12 11:50:00,53.73,53.74,53.71,53.74,9495.0,50.8238,50.8333,50.8049,50.8333,9495.0
2021-10-12 11:55:00,53.73,53.78,53.73,53.78,34775.0,50.8238,50.8711,50.8238,50.8711,34775.0
2021-10-12 12:00:00,53.79,53.85,53.78,53.85,45020.0,50.8806,50.9373,50.8711,50.9373,45020.0
2021-10-12 12:05:00,53.85,53.87,53.84,53.87,24220.0,50.9373,50.9562,50.9279,50.9562,24220.0
2021-10-12 12:10:00,53.87,53.89,53.84,53.84,33790.0,50.9562,50.9752,50.9279,50.9279,33790.0
2021-10-12 12:15:00,53.86,53.86,53.81,53.81,5515.0,50.9468,50.9468,50.8995,50.8995,5515.0
2021-10-12 12:20:00,53.81,53.81,53.79,53.79,3735.0,50.8995,50.8995,50.8806,50.8806,3735.0
2021-10-12 12:25:00,53.8,53.8,53.75,53.75,8145.0,50.89,50.89,50.8427,50.8427,8145.0
2021-10-12 12:30:00,53.75,53.78,53.7,53.73,73955.0,50.8427,50.8711,50.7954,50.8238,73955.0
2021-10-12 12:35:00,53.71,53.71,53.64,53.65,27225.0,50.8049,50.8049,50.7387,50.7481,27225.0
2021-10-12 12:40:00,53.68,53.72,53.66,53.71,21275.0,50.7765,50.8144,50.7576,50.8049,21275.0
2021-10-12 12:45:00,53.68,53.7,53.67,53.7,6425.0,50.7765,50.7954,50.7671,50.7954,6425.0
2021-10-12 12:50:00,53.69,53.72,53.68,53.71,8375.0,50.786,50.8144,50.7765,50.8049,8375.0
2021-10-12 12:55:00,53.67,53.71,53.67,53.7,22245.0,50.7671,50.8049,50.7671,50.7954,22245.0
2021-10-12 13:00:00,53.69,53.7,53.67,53.67,13990.0,50.786,50.7954,50.7671,50.7671,13990.0
2021-10-12 13:05:00,53.69,53.69,53.66,53.67,10215.0,50.786,50.786,50.7576,50.7671,10215.0
2021-10-12 13:10:00,53.67,53.71,53.67,53.71,16325.0,50.7671,50.8049,50.7671,50.8049,16325.0
2021-10-12 13:15:00,53.7,53.71,53.69,53.7,8025.0,50.7954,50.8049,50.786,50.7954,8025.0
2021-10-12 13:20:00,53.71,53.71,53.67,53.69,28680.0,50.8049,50.8049,50.7671,50.786,28680.0
2021-10-12 13:25:00,53.68,53.72,53.68,53.71,6800.0,50.7765,50.8144,50.7765,50.8049,6800.0
2021-10-12 13:30:00,53.71,53.74,53.7,53.74,12500.0,50.8049,50.8333,50.7954,50.8333,12500.0
2021-10-12 13:35:00,53.74,53.75,53.73,53.75,32220.0,50.8333,50.8427,50.8238,50.8427,32220.0
2021-10-12 13:40:00,53.75,53.78,53.75,53.78,44995.0,50.8427,50.8711,50.8427,50.8711,44995.0
2021-10-12 13:45:00,53.78,53.79,53.76,53.78,27465.0,50.8711,50.8806,50.8522,50.8711,27465.0
2021-10-12 13:50:00,53.78,53.79,53.71,53.71,86575.0,50.8711,50.8806,50.8049,50.8049,86575.0
2021-10-12 13:55:00,53.7,53.72,53.69,53.71,43280.0,50.7954,50.8144,50.786,50.8049,43280.0
2021-10-12 14:00:00,53.69,53.72,53.69,53.71,18465.0,50.786,50.8144,50.786,50.8049,18465.0
2021-10-12 14:05:00,53.71,53.73,53.71,53.72,4895.0,50.8049,50.8238,50.8049,50.8144,4895.0
2021-10-12 14:10:00,53.72,53.76,53.72,53.75,14295.0,50.8144,50.8522,50.8144,50.8427,14295.0
2021-10-12 14:15:00,53.76,53.82,53.76,53.79,23515.0,50.8522,50.9089,50.8522,50.8806,23515.0
2021-10-12 14:20:00,53.8,53.8,53.77,53.78,11570.0,50.89,50.89,50.8617,50.8711,11570.0
2021-10-12 14:25:00,53.78,53.8,53.78,53.79,26265.0,50.8711,50.89,50.8711,50.8806,26265.0
2021-10-12 14:30:00,53.79,53.81,53.78,53.8,18295.0,50.8806,50.8995,50.8711,50.89,18295.0
2021-10-12 14:35:00,53.81,53.83,53.78,53.79,40540.0,50.8995,50.9184,50.8711,50.8806,40540.0
2021-10-12 14:40:00,53.79,53.81,53.79,53.81,13155.0,50.8806,50.8995,50.8806,50.8995,13155.0
2021-10-12 14:45:00,53.81,53.81,53.77,53.77,24060.0,50.8995,50.8995,50.8617,50.8617,24060.0
2021-10-12 14:50:00,53.78,53.8,53.77,53.8,10700.0,50.8711,50.89,50.8617,50.89,10700.0
2021-10-12 14:55:00,53.8,53.8,53.74,53.76,55285.0,50.89,50.89,50.8333,50.8522,55285.0
2021-10-12 15:00:00,53.73,53.74,53.68,53.69,20795.0,50.8238,50.8333,50.7765,50.786,20795.0
2021-10-12 15:05:00,53.7,53.7,53.66,53.67,15065.0,50.7954,50.7954,50.7576,50.7671,15065.0
2021-10-12 15:10:00,53.67,53.71,53.67,53.69,11340.0,50.7671,50.8049,50.7671,50.786,11340.0
2021-10-12 15:15:00,53.67,53.67,53.65,53.67,14325.0,50.7671,50.7671,50.7481,50.7671,14325.0
2021-10-12 15:20:00,53.67,53.69,53.64,53.68,7100.0,50.7671,50.786,50.7387,50.7765,7100.0
2021-10-12 15:25:00,53.66,53.68,53.65,53.67,21910.0,50.7576,50.7765,50.7481,50.7671,21910.0
2021-10-12 15:30:00,53.67,53.68,53.65,53.68,25385.0,50.7671,50.7765,50.7481,50.7765,25385.0
2021-10-12 15:35:00,53.68,53.7,53.66,53.69,20620.0,50.7765,50.7954,50.7576,50.786,20620.0
2021-10-12 15:40:00,53.67,53.68,53.58,53.58,23345.0,50.7671,50.7765,50.6819,50.6819,23345.0
2021-10-12 15:45:00,53.58,53.58,53.53,53.56,37795.0,50.6819,50.6819,50.6346,50.663,37795.0
2021-10-12 15:50:00,53.56,53.56,53.52,53.55,31925.0,50.663,50.663,50.6252,50.6536,31925.0
2021-10-12 15:55:00,53.54,53.68,53.54,53.63,82955.0,50.6441,50.7765,50.6441,50.7292,82955.0
2021-10-13 09:30:00,53.73,53.77,53.66,53.69,67955.0,50.8238,50.8617,50.7576,50.786,67955.0
2021-10-13 09:35:00,53.68,53.78,53.66,53.78,157320.0,50.7765,50.8711,50.7576,50.8711,157320.0
2021-10-13 09:40:00,53.77,53.8,53.75,53.76,53490.0,50.8617,50.89,50.8427,50.8522,53490.0
2021-10-13 09:45:00,53.75,53.75,53.6,53.6,27745.0,50.8427,50.8427,50.7008,50.7008,27745.0
2021-10-13 09:50:00,53.6,53.64,53.58,53.58,79640.0,50.7008,50.7387,50.6819,50.6819,79640.0
2021-10-13 09:55:00,53.54,53.58,53.52,53.58,9935.0,50.6441,50.6819,50.6252,50.6819,9935.0
2021-10-13 10:00:00,53.5,53.5,53.4,53.45,30415.0,50.6063,50.6063,50.5117,50.559,30415.0
2021-10-13 10:05:00,53.43,53.43,53.37,53.37,25775.0,50.54,50.54,50.4833,50.4833,25775.0
2021-10-13 10:10:00,53.37,53.38,53.24,53.26,45695.0,50.4833,50.4927,50.3603,50.3792,45695.0
2021-10-13 10:15:00,53.25,53.41,53.23,53.41,89130.0,50.3698,50.5211,50.3509,50.5211,89130.0
2021-10-13 10:20:00,53.41,53.41,53.3,53.38,150550.0,50.5211,50.5211,50.4171,50.4927,150550.0
2021-10-13 10:25:00,53.39,53.43,53.37,53.38,40125.0,50.5022,50.54,50.4833,50.4927,40125.0
2021-10-13 10:30:00,53.37,53.52,53.37,53.52,17010.0,50.4833,50.6252,50.4833,50.6252,17010.0
2021-10-13 10:35:00,53.54,53.55,53.5,53.5,40415.0,50.6441,50.6536,50.6063,50.6063,40415.0
2021-10-13 10:40:00,53.5,53.58,53.5,53.58,61700.0,50.6063,50.6819,50.6063,50.6819,61700.0
2021-10-13 10:45:00,53.58,53.59,53.56,53.58,70940.0,50.6819,50.6914,50.663,50.6819,70940.0
2021-10-13 10:50:00,53.58,53.6,53.57,53.6,18810.0,50.6819,50.7008,50.6725,50.7008,18810.0
2021-10-13 10:55:00,53.6,53.63,53.59,53.61,37855.0,50.7008,50.7292,50.6914,50.7103,37855.0
2021-10-13 11:00:00,53.61,53.69,53.6,53.69,14225.0,50.7103,50.786,50.7008,50.786,14225.0
2021-10-13 11:05:00,53.71,53.74,53.71,53.74,23350.0,50.8049,50.8333,50.8049,50.8333,23350.0
2021-10-13 11:10:00,53.74,53.77,53.71,53.76,63780.0,50.8333,50.8617,50.8049,50.8522,63780.0
2021-10-13 11:15:00,53.77,53.78,53.75,53.76,22115.0,50.8617,50.8711,50.8427,50.8522,22115.0
2021-10-13 11:20:00,53.76,53.78,53.73,53.73,10405.0,50.8522,50.8711,50.8238,50.8238,10405.0
2021-10-13 11:25:00,53.73,53.73,53.69,53.69,10190.0,50.8238,50.8238,50.786,50.786,10190.0
2021-10-13 11:30:00,53.69,53.69,53.64,53.65,33100.0,50.786,50.786,50.7387,50.7481,33100.0
2021-10-13 11:35:00,53.66,53.66,53.6,53.66,23165.0,50.7576,50.7576,50.7008,50.7576,23165.0
2021-10-13 11:40:00,53.65,53.69,53.65,53.69,3330.0,50.7481,50.786,50.7481,50.786,3330.0
2021-10-13 11:45:00,53.69,53.79,53.69,53.76,33150.0,50.786,50.8806,50.786,50.8522,33150.0
2021-10-13 11:50:00,53.75,53.76,53.67,53.67,16080.0,50.8427,50.8522,50.7671,50.7671,16080.0
2021-10-13 11:55:00,53.66,53.68,53.66,53.68,34510.0,50.7576,50.7765,50.7576,50.7765,34510.0
2021-10-13 12:00:00,53.69,53.7,53.68,53.69,3680.0,50.786,50.7954,50.7765,50.786,3680.0
2021-10-13 12:05:00,53.69,53.71,53.69,53.7,16400.0,50.786,50.8049,50.786,50.7954,16400.0
2021-10-13 12:10:00,53.68,53.72,53.68,53.69,4625.0,50.7765,50.8144,50.7765,50.786,4625.0
2021-10-13 12:15:00,53.69,53.7,53.66,53.68,12880.0,50.786,50.7954,50.7576,50.7765,12880.0
2021-10-13 12:20:00,53.68,53.69,53.67,53.68,15605.0,50.7765,50.786,50.7671,50.7765,15605.0
2021-10-13 12:25:00,53.69,53.72,53.69,53.72,19850.0,50.786,50.8144,50.786,50.8144,19850.0
2021-10-13 12:30:00,53.69,53.7,53.68,53.68,4835.0,50.786,50.7954,50.7765,50.7765,4835.0
2021-10-13 12:35:00,53.7,53.73,53.7,53.73,15380.0,50.7954,50.8238,50.7954,50.8238,15380.0
2021-10-13 12:40:00,53.75,53.79,53.75,53.78,8600.0,50.8427,50.8806,50.8427,50.8711,8600.0
2021-10-13 12:45:00,53.78,53.78,53.7,53.72,14420.0,50.8711,50.8711,50.7954,50.8144,14420.0
2021-10-13 12:50:00,53.72,53.72,53.68,53.7,6195.0,50.8144,50.8144,50.7765,50.7954,6195.0
2021-10-13 12:55:00,53.72,53.74,53.71,53.74,19840.0,50.8144,50.8333,50.8049,50.8333,19840.0
2021-10-13 13:00:00,53.75,53.77,53.73,53.77,15300.0,50.8427,50.8617,50.8238,50.8617,15300.0
2021-10-13 13:05:00,53.77,53.79,53.74,53.74,16270.0,50.8617,50.8806,50.8333,50.8333,16270.0
2021-10-13 13:10:00,53.75,53.77,53.74,53.76,16460.0,50.8427,50.8617,50.8333,50.8522,16460.0
2021-10-13 13:15:00,53.75,53.76,53.75,53.76,12385.0,50.8427,50.8522,50.8427,50.8522,12385.0
2021-10-13 13:20:00,53.75,53.78,53.75,53.78,19290.0,50.8427,50.8711,50.8427,50.8711,19290.0
2021-10-13 13:25:00,53.78,53.81,53.78,53.81,7710.0,50.8711,50.8995,50.8711,50.8995,7710.0
2021-10-13 13:30:00,53.81,53.84,53.81,53.83,18910.0,50.8995,50.9279,50.8995,50.9184,18910.0
2021-10-13 13:35:00,53.83,53.87,53.82,53.87,17445.0,50.9184,50.9562,50.9089,50.9562,17445.0
2021-10-13 13:40:00,53.86,53.86,53.83,53.84,8930.0,50.9468,50.9468,50.9184,50.9279,8930.0
2021-10-13 13:45:00,53.83,53.84,53.83,53.83,18025.0,50.9184,50.9279,50.9184,50.9184,18025.0
2021-10-13 13:50:00,53.84,53.84,53.82,53.84,8195.0,50.9279,50.9279,50.9089,50.9279,8195.0
2021-10-13 13:55:00,53.84,53.86,53.83,53.83,3140.0,50.9279,50.9468,50.9184,50.9184,3140.0
2021-10-13 14:00:00,53.83,53.96,53.82,53.83,60920.0,50.9184,51.0414,50.9089,50.9184,60920.0
2021-10-13 14:05:00,53.82,53.83,53.72,53.81,81305.0,50.9089,50.9184,50.8144,50.8995,81305.0
2021-10-13 14:10:00,53.81,53.81,53.79,53.81,17015.0,50.8995,50.8995,50.8806,50.8995,17015.0
2021-10-13 14:15:00,53.83,53.83,53.78,53.81,7255.0,50.9184,50.9184,50.8711,50.8995,7255.0
2021-10-13 14:20:00,53.83,53.84,53.82,53.84,14550.0,50.9184,50.9279,50.9089,50.9279,14550.0
2021-10-13 14:25:00,53.84,53.84,53.78,53.81,15355.0,50.9279,50.9279,50.8711,50.8995,15355.0
2021-10-13 14:30:00,53.79,53.79,53.74,53.74,26000.0,50.8806,50.8806,50.8333,50.8333,26000.0
2021-10-13 14:35:00,53.74,53.76,53.71,53.71,16555.0,50.8333,50.8522,50.8049,50.8049,16555.0
2021-10-13 14:40:00,53.71,53.71,53.64,53.67,15750.0,50.8049,50.8049,50.7387,50.7671,15750.0
2021-10-13 14:45:00,53.66,53.66,53.63,53.64,62540.0,50.7576,50.7576,50.7292,50.7387,62540.0
2021-10-13 14:50:00,53.64,53.68,53.63,53.66,35515.0,50.7387,50.7765,50.7292,50.7576,35515.0
2021-10-13 14:55:00,53.68,53.71,53.68,53.71,37860.0,50.7765,50.8049,50.7765,50.8049,37860.0
2021-10-13 15:00:00,53.71,53.72,53.68,53.69,14910.0,50.8049,50.8144,50.7765,50.786,14910.0
2021-10-13 15:05:00,53.69,53.79,53.67,53.79,13345.0,50.786,50.8806,50.7671,50.8806,13345.0
2021-10-13 15:10:00,53.77,53.81,53.75,53.76,59185.0,50.8617,50.8995,50.8427,50.8522,59185.0
2021-10-13 15:15:00,53.75,53.79,53.74,53.76,28855.0,50.8427,50.8806,50.8333,50.8522,28855.0
2021-10-13 15:20:00,53.76,53.76,53.72,53.72,13570.0,50.8522,50.8522,50.8144,50.8144,13570.0
2021-10-13 15:25:00,53.7,53.71,53.7,53.7,15585.0,50.7954,50.8049,50.7954,50.7954,15585.0
2021-10-13 15:30:00,53.7,53.72,53.68,53.7,32405.0,50.7954,50.8144,50.7765,50.7954,32405.0
2021-10-13 15:35:00,53.71,53.78,53.71,53.76,34940.0,50.8049,50.8711,50.8049,50.8522,34940.0
2021-10-13 15:40:00,53.76,53.78,53.74,53.74,11010.0,50.8522,50.8711,50.8333,50.8333,11010.0
2021-10-13 15:45:00,53.73,53.81,53.73,53.81,17780.0,50.8238,50.8995,50.8238,50.8995,17780.0
2021-10-13 15:50:00,53.8,53.86,53.79,53.85,76300.0,50.89,50.9468,50.8806,50.9373,76300.0
2021-10-13 15:55:00,53.83,53.84,53.81,53.84,77040.0,50.9184,50.9279,50.8995,50.9279,77040.0
2021-10-14 09:30:00,54.34,54.39,54.28,54.38,127610.0,51.4008,51.4481,51.3441,51.4387,127610.0
2021-10-14 09:35:00,54.36,54.42,54.28,54.28,61880.0,51.4197,51.4765,51.3441,51.3441,61880.0
2021-10-14 09:40:00,54.28,54.39,54.28,54.34,47655.0,51.3441,51.4481,51.3441,51.4008,47655.0
2021-10-14 09:45:00,54.36,54.46,54.35,54.4,74640.0,51.4197,51.5143,51.4103,51.4576,74640.0
2021-10-14 09:50:00,54.4,54.45,54.39,54.39,98140.0,51.4576,51.5049,51.4481,51.4481,98140.0
2021-10-14 09:55:00,54.4,54.43,54.36,54.41,55050.0,51.4576,51.486,51.4197,51.467,55050.0
2021-10-14 10:00:00,54.43,54.52,54.42,54.52,76585.0,51.486,51.5711,51.4765,51.5711,76585.0
2021-10-14 10:05:00,54.53,54.54,54.51,54.53,10225.0,51.5805,51.59,51.5616,51.5805,10225.0
2021-10-14 10:10:00,54.55,54.6,54.54,54.57,92280.0,51.5995,51.6468,51.59,51.6184,92280.0
2021-10-14 10:15:00,54.58,54.61,54.56,54.58,34100.0,51.6278,51.6562,51.6089,51.6278,34100.0
2021-10-14 10:20:00,54.59,54.62,54.55,54.6,71100.0,51.6373,51.6657,51.5995,51.6468,71100.0
2021-10-14 10:25:00,54.61,54.61,54.56,54.56,42665.0,51.6562,51.6562,51.6089,51.6089,42665.0
2021-10-14 10:30:00,54.59,54.59,54.53,54.53,50185.0,51.6373,51.6373,51.5805,51.5805,50185.0
2021-10-14 10:35:00,54.54,54.55,54.52,54.53,63140.0,51.59,51.5995,51.5711,51.5805,63140.0
2021-10-14 10:40:00,54.53,54.56,54.5,54.5,18110.0,51.5805,51.6089,51.5522,51.5522,18110.0
2021-10-14 10:45:00,54.51,54.58,54.51,54.58,16870.0,51.5616,51.6278,51.5616,51.6278,16870.0
2021-10-14 10:50:00,54.59,54.61,54.58,54.59,10345.0,51.6373,51.6562,51.6278,51.6373,10345.0
2021-10-14 10:55:00,54.59,54.61,54.58,54.6,8155.0,51.6373,51.6562,51.6278,51.6468,8155.0
2021-10-14 11:00:00,54.59,54.59,54.51,54.51,31220.0,51.6373,51.6373,51.5616,51.5616,31220.0
2021-10-14 11:05:00,54.51,54.51,54.49,54.49,23260.0,51.5616,51.5616,51.5427,51.5427,23260.0
2021-10-14 11:10:00,54.47,54.5,54.47,54.48,15700.0,51.5238,51.5522,51.5238,51.5333,15700.0
2021-10-14 11:15:00,54.49,54.52,54.48,54.51,26395.0,51.5427,51.5711,51.5333,51.5616,26395.0
2021-10-14 11:20:00,54.5,54.52,54.49,54.51,10185.0,51.5522,51.5711,51.5427,51.5616,10185.0
2021-10-14 11:25:00,54.51,54.52,54.49,54.49,17655.0,51.5616,51.5711,51.5427,51.5427,17655.0
2021-10-14 11:30:00,54.5,54.54,54.49,54.53,19035.0,51.5522,51.59,51.5427,51.5805,19035.0
2021-10-14 11:35:00,54.52,54.58,54.5,54.58,14655.0,51.5711,51.6278,51.5522,51.6278,14655.0
2021-10-14 11:40:00,54.57,54.57,54.57,54.57,2070.0,51.6184,51.6184,51.6184,51.6184,2070.0
2021-10-14 11:45:00,54.61,54.62,54.6,54.62,5050.0,51.6562,51.6657,51.6468,51.6657,5050.0
2021-10-14 11:50:00,54.63,54.64,54.61,54.61,8930.0,51.6751,51.6846,51.6562,51.6562,8930.0
2021-10-14 11:55:00,54.62,54.64,54.62,54.63,49285.0,51.6657,51.6846,51.6657,51.6751,49285.0
2021-10-14 12:00:00,54.63,54.65,54.63,54.65,11785.0,51.6751,51.6941,51.6751,51.6941,11785.0
2021-10-14 12:05:00,54.64,54.64,54.63,54.64,7380.0,51.6846,51.6846,51.6751,51.6846,7380.0
2021-10-14 12:10:00,54.63,54.66,54.63,54.66,9330.0,51.6751,51.7035,51.6751,51.7035,9330.0
2021-10-14 12:15:00,54.68,54.68,54.64,54.65,21890.0,51.7224,51.7224,51.6846,51.6941,21890.0
2021-10-14 12:20:00,54.65,54.65,54.62,54.65,46330.0,51.6941,51.6941,51.6657,51.6941,46330.0
2021-10-14 12:25:00,54.66,54.69,54.65,54.68,7015.0,51.7035,51.7319,51.6941,51.7224,7015.0
2021-10-14 12:30:00,54.69,54.69,54.65,54.65,31985.0,51.7319,51.7319,51.6941,51.6941,31985.0
2021-10-14 12:35:00,54.65,54.68,54.65,54.67,12930.0,51.6941,51.7224,51.6941,51.713,12930.0
2021-10-14 12:40:00,54.68,54.69,54.68,54.68,8930.0,51.7224,51.7319,51.7224,51.7224,8930.0
2021-10-14 12:45:00,54.69,54.7,54.69,54.69,14255.0,51.7319,51.7414,51.7319,51.7319,14255.0
2021-10-14 12:50:00,54.7,54.71,54.68,54.7,12870.0,51.7414,51.7508,51.7224,51.7414,12870.0
2021-10-14 12:55:00,54.71,54.73,54.71,54.73,16630.0,51.7508,51.7697,51.7508,51.7697,16630.0
2021-10-14 13:00:00,54.74,54.74,54.67,54.67,12725.0,51.7792,51.7792,51.713,51.713,12725.0
2021-10-14 13:05:00,54.65,54.66,54.62,54.62,7060.0,51.6941,51.7035,51.6657,51.6657,7060.0
2021-10-14 13:10:00,54.64,54.65,54.64,54.65,16795.0,51.6846,51.6941,51.6846,51.6941,16795.0
2021-10-14 13:15:00,54.65,54.66,54.64,54.65,26925.0,51.6941,51.7035,51.6846,51.6941,26925.0
2021-10-14 13:20:00,54.64,54.65,54.62,54.63,7765.0,51.6846,51.6941,51.6657,51.6751,7765.0
2021-10-14 13:25:00,54.64,54.65,54.64,54.65,57745.0,51.6846,51.6941,51.6846,51.6941,57745.0
2021-10-14 13:30:00,54.68,54.68,54.67,54.67,25245.0,51.7224,51.7224,51.713,51.713,25245.0
2021-10-14 13:35:00,54.67,54.69,54.67,54.68,12035.0,51.713,51.7319,51.713,51.7224,12035.0
2021-10-14 13:40:00,54.69,54.69,54.67,54.69,6560.0,51.7319,51.7319,51.713,51.7319,6560.0
2021-10-14 13:45:00,54.69,54.71,54.69,54.71,4395.0,51.7319,51.7508,51.7319,51.7508,4395.0
2021-10-14 13:50:00,54.72,54.72,54.7,54.71,10190.0,51.7603,51.7603,51.7414,51.7508,10190.0
2021-10-14 13:55:00,54.71,54.71,54.69,54.69,10575.0,51.7508,51.7508,51.7319,51.7319,10575.0
2021-10-14 14:00:00,54.69,54.7,54.67,54.7,61685.0,51.7319,51.7414,51.713,51.7414,61685.0
2021-10-14 14:05:00,54.69,54.69,54.68,54.68,8210.0,51.7319,51.7319,51.7224,51.7224,8210.0
2021-10-14 14:10:00,54.69,54.72,54.69,54.72,37845.0,51.7319,51.7603,51.7319,51.7603,37845.0
2021-10-14 14:15:00,54.72,54.73,54.71,54.73,26365.0,51.7603,51.7697,51.7508,51.7697,26365.0
2021-10-14 14:20:00,54.73,54.74,54.72,54.74,8525.0,51.7697,51.7792,51.7603,51.7792,8525.0
2021-10-14 14:25:00,54.74,54.76,54.74,54.75,6970.0,51.7792,51.7981,51.7792,51.7886,6970.0
2021-10-14 14:30:00,54.76,54.76,54.73,54.75,16710.0,51.7981,51.7981,51.7697,51.7886,16710.0
2021-10-14 14:35:00,54.77,54.77,54.75,54.76,41645.0,51.8076,51.8076,51.7886,51.7981,41645.0
2021-10-14 14:40:00,54.76,54.76,54.73,54.74,11400.0,51.7981,51.7981,51.7697,51.7792,11400.0
2021-10-14 14:45:00,54.75,54.76,54.74,54.74,23975.0,51.7886,51.7981,51.7792,51.7792,23975.0
2021-10-14 14:50:00,54.74,54.76,54.74,54.75,59250.0,51.7792,51.7981,51.7792,51.7886,59250.0
2021-10-14 14:55:00,54.76,54.78,54.76,54.78,17165.0,51.7981,51.817,51.7981,51.817,17165.0
2021-10-14 15:00:00,54.77,54.78,54.76,54.77,7180.0,51.8076,51.817,51.7981,51.8076,7180.0
2021-10-14 15:05:00,54.77,54.79,54.74,54.74,83660.0,51.8076,51.8265,51.7792,51.7792,83660.0
2021-10-14 15:10:00,54.72,54.72,54.71,54.71,7485.0,51.7603,51.7603,51.7508,51.7508,7485.0
2021-10-14 15:15:00,54.69,54.7,54.67,54.7,23790.0,51.7319,51.7414,51.713,51.7414,23790.0
2021-10-14 15:20:00,54.71,54.71,54.66,54.66,17340.0,51.7508,51.7508,51.7035,51.7035,17340.0
2021-10-14 15:25:00,54.69,54.69,54.67,54.69,14450.0,51.7319,51.7319,51.713,51.7319,14450.0
2021-10-14 15:30:00,54.69,54.7,54.67,54.67,17550.0,51.7319,51.7414,51.713,51.713,17550.0
2021-10-14 15:35:00,54.67,54.68,54.61,54.63,27365.0,51.713,51.7224,51.6562,51.6751,27365.0
2021-10-14 15:40:00,54.64,54.65,54.62,54.65,12500.0,51.6846,51.6941,51.6657,51.6941,12500.0
2021-10-14 15:45:00,54.64,54.67,54.64,54.66,16000.0,51.6846,51.713,51.6846,51.7035,16000.0
2021-10-14 15:50:00,54.66,54.73,54.64,54.73,47345.0,51.7035,51.7697,51.6846,51.7697,47345.0
2021-10-14 15:55:00,54.72,54.76,54.69,54.76,49915.0,51.7603,51.7981,51.7319,51.7981,49915.0
2021-10-15 09:30:00,55.2,55.25,55.11,55.11,237585.0,52.2143,52.2616,52.1292,52.1292,237585.0
2021-10-15 09:35:00,55.14,55.17,55.1,55.16,58940.0,52.1576,52.1859,52.1197,52.1765,58940.0
2021-10-15 09:40:00,55.16,55.2,55.08,55.1,53095.0,52.1765,52.2143,52.1008,52.1197,53095.0
2021-10-15 09:45:00,55.14,55.18,55.1,55.16,85715.0,52.1576,52.1954,52.1197,52.1765,85715.0
2021-10-15 09:50:00,55.14,55.25,55.14,55.19,24050.0,52.1576,52.2616,52.1576,52.2048,24050.0
2021-10-15 09:55:00,55.16,55.27,55.16,55.25,47590.0,52.1765,52.2805,52.1765,52.2616,47590.0
2021-10-15 10:00:00,55.25,55.26,55.22,55.26,17965.0,52.2616,52.2711,52.2332,52.2711,17965.0
2021-10-15 10:05:00,55.27,55.33,55.27,55.32,8780.0,52.2805,52.3373,52.2805,52.3278,8780.0
2021-10-15 10:10:00,55.34,55.38,55.34,55.37,15515.0,52.3467,52.3846,52.3467,52.3751,15515.0
2021-10-15 10:15:00,55.36,55.36,55.31,55.31,10720.0,52.3657,52.3657,52.3184,52.3184,10720.0
2021-10-15 10:20:00,55.3,55.31,55.25,55.25,5360.0,52.3089,52.3184,52.2616,52.2616,5360.0
2021-10-15 10:25:00,55.24,55.24,55.11,55.12,13260.0,52.2521,52.2521,52.1292,52.1386,13260.0
2021-10-15 10:30:00,55.12,55.2,55.12,55.19,14105.0,52.1386,52.2143,52.1386,52.2048,14105.0
2021-10-15 10:35:00,55.18,55.18,55.16,55.16,15615.0,52.1954,52.1954,52.1765,52.1765,15615.0
2021-10-15 10:40:00,55.21,55.25,55.19,55.23,19675.0,52.2238,52.2616,52.2048,52.2427,19675.0
2021-10-15 10:45:00,55.24,55.31,55.23,55.31,48560.0,52.2521,52.3184,52.2427,52.3184,48560.0
2021-10-15 10:50:00,55.31,55.34,55.23,55.23,42125.0,52.3184,52.3467,52.2427,52.2427,42125.0
2021-10-15 10:55:00,55.25,55.27,55.23,55.24,14580.0,52.2616,52.2805,52.2427,52.2521,14580.0
2021-10-15 11:00:00,55.26,55.26,55.2,55.2,8760.0,52.2711,52.2711,52.2143,52.2143,8760.0
2021-10-15 11:05:00,55.2,55.2,55.17,55.19,33955.0,52.2143,52.2143,52.1859,52.2048,33955.0
2021-10-15 11:10:00,55.18,55.23,55.17,55.2,9465.0,52.1954,52.2427,52.1859,52.2143,9465.0
2021-10-15 11:15:00,55.21,55.23,55.19,55.2,11470.0,52.2238,52.2427,52.2048,52.2143,11470.0
2021-10-15 11:20:00,55.18,55.21,55.18,55.19,16770.0,52.1954,52.2238,52.1954,52.2048,16770.0
2021-10-15 11:25:00,55.19,55.2,55.16,55.18,28420.0,52.2048,52.2143,52.1765,52.1954,28420.0
2021-10-15 11:30:00,55.17,55.19,55.16,55.16,14210.0,52.1859,52.2048,52.1765,52.1765,14210.0
2021-10-15 11:35:00,55.17,55.2,55.16,55.18,20280.0,52.1859,52.2143,52.1765,52.1954,20280.0
2021-10-15 11:40:00,55.17,55.18,55.14,55.14,13425.0,52.1859,52.1954,52.1576,52.1576,13425.0
2021-10-15 11:45:00,55.15,55.19,55.15,55.17,5500.0,52.167,52.2048,52.167,52.1859,5500.0
2021-10-15 11:50:00,55.19,55.19,55.14,55.17,10590.0,52.2048,52.2048,52.1576,52.1859,10590.0
2021-10-15 11:55:00,55.17,55.17,55.17,55.17,1500.0,52.1859,52.1859,52.1859,52.1859,1500.0
2021-10-15 12:00:00,55.17,55.2,55.16,55.2,35530.0,52.1859,52.2143,52.1765,52.2143,35530.0
2021-10-15 12:05:00,55.2,55.21,55.19,55.19,15645.0,52.2143,52.2238,52.2048,52.2048,15645.0
2021-10-15 12:10:00,55.2,55.2,55.19,55.2,3400.0,52.2143,52.2143,52.2048,52.2143,3400.0
2021-10-15 12:15:00,55.2,55.2,55.17,55.17,11915.0,52.2143,52.2143,52.1859,52.1859,11915.0
2021-10-15 12:20:00,55.18,55.18,55.13,55.13,5230.0,52.1954,52.1954,52.1481,52.1481,5230.0
2021-10-15 12:25:00,55.13,55.16,55.12,55.16,19165.0,52.1481,52.1765,52.1386,52.1765,19165.0
2021-10-15 12:30:00,55.16,55.16,55.12,55.12,32375.0,52.1765,52.1765,52.1386,52.1386,32375.0
2021-10-15 12:35:00,55.11,55.14,55.11,55.13,4835.0,52.1292,52.1576,52.1292,52.1481,4835.0
2021-10-15 12:40:00,55.12,55.16,55.12,55.16,29830.0,52.1386,52.1765,52.1386,52.1765,29830.0
2021-10-15 12:45:00,55.17,55.17,55.15,55.15,6235.0,52.1859,52.1859,52.167,52.167,6235.0
2021-10-15 12:50:00,55.15,55.16,55.15,55.15,10355.0,52.167,52.1765,52.167,52.167,10355.0
2021-10-15 12:55:00,55.14,55.15,55.12,55.13,4855.0,52.1576,52.167,52.1386,52.1481,4855.0
2021-10-15 13:00:00,55.12,55.12,55.09,55.1,22380.0,52.1386,52.1386,52.1103,52.1197,22380.0
2021-10-15 13:05:00,55.1,55.13,55.09,55.12,11105.0,52.1197,52.1481,52.1103,52.1386,11105.0
2021-10-15 13:10:00,55.1,55.11,55.08,55.09,6880.0,52.1197,52.1292,52.1008,52.1103,6880.0
2021-10-15 13:15:00,55.07,55.08,55.06,55.06,9745.0,52.0913,52.1008,52.0819,52.0819,9745.0
2021-10-15 13:20:00,55.06,55.07,55.05,55.05,10600.0,52.0819,52.0913,52.0724,52.0724,10600.0
2021-10-15 13:25:00,55.05,55.07,55.05,55.05,6890.0,52.0724,52.0913,52.0724,52.0724,6890.0
2021-10-15 13:30:00,55.04,55.07,55.03,55.07,29770.0,52.063,52.0913,52.0535,52.0913,29770.0
2021-10-15 13:35:00,55.07,55.09,55.06,55.08,13425.0,52.0913,52.1103,52.0819,52.1008,13425.0
2021-10-15 13:40:00,55.07,55.09,55.06,55.09,32165.0,52.0913,52.1103,52.0819,52.1103,32165.0
2021-10-15 13:45:00,55.09,55.12,55.09,55.12,10510.0,52.1103,52.1386,52.1103,52.1386,10510.0
2021-10-15 13:50:00,55.14,55.15,55.13,55.15,14410.0,52.1576,52.167,52.1481,52.167,14410.0
2021-10-15 13:55:00,55.12,55.13,55.12,55.12,9890.0,52.1386,52.1481,52.1386,52.1386,9890.0
2021-10-15 14:00:00,55.12,55.16,55.12,55.16,9715.0,52.1386,52.1765,52.1386,52.1765,9715.0
2021-10-15 14:05:00,55.15,55.15,55.13,55.15,16220.0,52.167,52.167,52.1481,52.167,16220.0
2021-10-15 14:10:00,55.14,55.14,55.12,55.13,15000.0,52.1576,52.1576,52.1386,52.1481,15000.0
2021-10-15 14:15:00,55.13,55.14,55.13,55.13,32400.0,52.1481,52.1576,52.1481,52.1481,32400.0
2021-10-15 14:20:00,55.14,55.18,55.13,55.17,11915.0,52.1576,52.1954,52.1481,52.1859,11915.0
2021-10-15 14:25:00,55.17,55.17,55.15,55.16,9250.0,52.1859,52.1859,52.167,52.1765,9250.0
2021-10-15 14:30:00,55.16,55.17,55.13,55.14,12455.0,52.1765,52.1859,52.1481,52.1576,12455.0
2021-10-15 14:35:00,55.15,55.17,55.14,55.17,12360.0,52.167,52.1859,52.1576,52.1859,12360.0
2021-10-15 14:40:00,55.16,55.17,55.14,55.14,10165.0,52.1765,52.1859,52.1576,52.1576,10165.0
2021-10-15 14:45:00,55.14,55.15,55.11,55.12,11880.0,52.1576,52.167,52.1292,52.1386,11880.0
2021-10-15 14:50:00,55.11,55.12,55.08,55.09,19035.0,52.1292,52.1386,52.1008,52.1103,19035.0
2021-10-15 14:55:00,55.11,55.13,55.11,55.12,30455.0,52.1292,52.1481,52.1292,52.1386,30455.0
2021-10-15 15:00:00,55.12,55.13,55.07,55.07,50025.0,52.1386,52.1481,52.0913,52.0913,50025.0
2021-10-15 15:05:00,55.07,55.08,55.01,55.01,28560.0,52.0913,52.1008,52.0346,52.0346,28560.0
2021-10-15 15:10:00,55.01,55.02,54.99,55.01,33945.0,52.0346,52.044,52.0157,52.0346,33945.0
2021-10-15 15:15:00,55.0,55.04,54.99,54.99,26095.0,52.0251,52.063,52.0157,52.0157,26095.0
2021-10-15 15:20:00,54.99,54.99,54.94,54.96,17165.0,52.0157,52.0157,51.9684,51.9873,17165.0
2021-10-15 15:25:00,54.96,55.03,54.96,55.02,7355.0,51.9873,52.0535,51.9873,52.044,7355.0
2021-10-15 15:30:00,54.99,54.99,54.96,54.97,10675.0,52.0157,52.0157,51.9873,51.9967,10675.0
2021-10-15 15:35:00,54.96,54.97,54.94,54.96,27700.0,51.9873,51.9967,51.9684,51.9873,27700.0
2021-10-15 15:40:00,54.96,54.97,54.94,54.96,18920.0,51.9873,51.9967,51.9684,51.9873,18920.0
2021-10-15 15:45:00,54.95,54.98,54.93,54.93,51620.0,51.9778,52.0062,51.9589,51.9589,51620.0
2021-10-15 15:50:00,54.9,54.9,54.84,54.84,35855.0,51.9305,51.9305,51.8738,51.8738,35855.0
2021-10-15 15:55:00,54.84,54.84,54.79,54.81,217045.0,51.8738,51.8738,51.8265,51.8454,217045.0
2021-10-18 09:30:00,54.59,54.62,54.49,54.58,145425.0,51.6373,51.6657,51.5427,51.6278,145425.0
2021-10-18 09:35:00,54.58,54.58,54.44,54.48,95795.0,51.6278,51.6278,51.4954,51.5333,95795.0
2021-10-18 09:40:00,54.49,54.6,54.47,54.57,43425.0,51.5427,51.6468,51.5238,51.6184,43425.0
2021-10-18 09:45:00,54.61,54.7,54.6,54.69,56860.0,51.6562,51.7414,51.6468,51.7319,56860.0
2021-10-18 09:50:00,54.68,54.72,54.59,54.64,160630.0,51.7224,51.7603,51.6373,51.6846,160630.0
2021-10-18 09:55:00,54.61,54.67,54.58,54.62,151025.0,51.6562,51.713,51.6278,51.6657,151025.0
2021-10-18 10:00:00,54.63,54.73,54.61,54.73,55515.0,51.6751,51.7697,51.6562,51.7697,55515.0
2021-10-18 10:05:00,54.72,54.74,54.71,54.72,24265.0,51.7603,51.7792,51.7508,51.7603,24265.0
2021-10-18 10:10:00,54.75,54.76,54.7,54.75,84645.0,51.7886,51.7981,51.7414,51.7886,84645.0
2021-10-18 10:15:00,54.74,54.75,54.71,54.75,95730.0,51.7792,51.7886,51.7508,51.7886,95730.0
2021-10-18 10:20:00,54.75,54.82,54.73,54.82,62160.0,51.7886,51.8549,51.7697,51.8549,62160.0
2021-10-18 10:25:00,54.81,54.83,54.8,54.82,86335.0,51.8454,51.8643,51.8359,51.8549,86335.0
2021-10-18 10:30:00,54.82,54.84,54.78,54.8,184190.0,51.8549,51.8738,51.817,51.8359,184190.0
2021-10-18 10:35:00,54.8,54.85,54.78,54.85,67995.0,51.8359,51.8832,51.817,51.8832,67995.0
2021-10-18 10:40:00,54.83,54.89,54.83,54.87,63215.0,51.8643,51.9211,51.8643,51.9022,63215.0
2021-10-18 10:45:00,54.87,54.87,54.81,54.83,57600.0,51.9022,51.9022,51.8454,51.8643,57600.0
2021-10-18 10:50:00,54.82,54.82,54.75,54.75,74580.0,51.8549,51.8549,51.7886,51.7886,74580.0
2021-10-18 10:55:00,54.75,54.81,54.74,54.81,21515.0,51.7886,51.8454,51.7792,51.8454,21515.0
2021-10-18 11:00:00,54.81,54.82,54.79,54.82,59370.0,51.8454,51.8549,51.8265,51.8549,59370.0
2021-10-18 11:05:00,54.83,54.86,54.82,54.84,46260.0,51.8643,51.8927,51.8549,51.8738,46260.0
2021-10-18 11:10:00,54.84,54.85,54.82,54.83,71315.0,51.8738,51.8832,51.8549,51.8643,71315.0
2021-10-18 11:15:00,54.82,54.89,54.82,54.89,19230.0,51.8549,51.9211,51.8549,51.9211,19230.0
2021-10-18 11:20:00,54.88,54.91,54.88,54.91,38560.0,51.9116,51.94,51.9116,51.94,38560.0
2021-10-18 11:25:00,54.9,54.91,54.83,54.83,38265.0,51.9305,51.94,51.8643,51.8643,38265.0
2021-10-18 11:30:00,54.83,54.87,54.83,54.86,24010.0,51.8643,51.9022,51.8643,51.8927,24010.0
2021-10-18 11:35:00,54.86,54.88,54.84,54.84,208870.0,51.8927,51.9116,51.8738,51.8738,208870.0
2021-10-18 11:40:00,54.86,54.87,54.86,54.87,2880.0,51.8927,51.9022,51.8927,51.9022,2880.0
2021-10-18 11:45:00,54.88,54.93,54.88,54.93,53145.0,51.9116,51.9589,51.9116,51.9589,53145.0
2021-10-18 11:50:00,54.92,54.96,54.91,54.96,43255.0,51.9495,51.9873,51.94,51.9873,43255.0
2021-10-18 11:55:00,54.96,54.99,54.95,54.98,43000.0,51.9873,52.0157,51.9778,52.0062,43000.0
2021-10-18 12:00:00,54.97,54.98,54.97,54.98,20305.0,51.9967,52.0062,51.9967,52.0062,20305.0
2021-10-18 12:05:00,54.98,54.99,54.97,54.99,14250.0,52.0062,52.0157,51.9967,52.0157,14250.0
2021-10-18 12:10:00,54.98,55.02,54.97,55.02,56030.0,52.0062,52.044,51.9967,52.044,56030.0
2021-10-18 12:15:00,55.02,55.02,54.99,54.99,17310.0,52.044,52.044,52.0157,52.0157,17310.0
2021-10-18 12:20:00,55.0,55.0,54.97,54.97,17250.0,52.0251,52.0251,51.9967,51.9967,17250.0
2021-10-18 12:25:00,54.97,54.98,54.93,54.95,32355.0,51.9967,52.0062,51.9589,51.9778,32355.0
2021-10-18 12:30:00,54.95,54.97,54.93,54.97,35785.0,51.9778,51.9967,51.9589,51.9967,35785.0
2021-10-18 12:35:00,54.97,54.97,54.95,54.95,46545.0,51.9967,51.9967,51.9778,51.9778,46545.0
2021-10-18 12:40:00,54.95,54.96,54.94,54.95,38820.0,51.9778,51.9873,51.9684,51.9778,38820.0
2021-10-18 12:45:00,54.94,54.94,54.93,54.93,42500.0,51.9684,51.9684,51.9589,51.9589,42500.0
2021-10-18 12:50:00,54.92,54.92,54.9,54.9,29320.0,51.9495,51.9495,51.9305,51.9305,29320.0
2021-10-18 12:55:00,54.91,54.92,54.9,54.92,16535.0,51.94,51.9495,51.9305,51.9495,16535.0
2021-10-18 13:00:00,54.92,54.97,54.92,54.97,22065.0,51.9495,51.9967,51.9495,51.9967,22065.0
2021-10-18 13:05:00,54.97,54.98,54.95,54.96,29975.0,51.9967,52.0062,51.9778,51.9873,29975.0
2021-10-18 13:10:00,54.96,54.96,54.95,54.95,24675.0,51.9873,51.9873,51.9778,51.9778,24675.0
2021-10-18 13:15:00,54.95,54.95,54.93,54.94,67120.0,51.9778,51.9778,51.9589,51.9684,67120.0
2021-10-18 13:20:00,54.95,54.96,54.92,54.92,13725.0,51.9778,51.9873,51.9495,51.9495,13725.0
2021-10-18 13:25:00,54.92,54.93,54.92,54.93,13910.0,51.9495,51.9589,51.9495,51.9589,13910.0
2021-10-18 13:30:00,54.93,54.93,54.9,54.9,31585.0,51.9589,51.9589,51.9305,51.9305,31585.0
2021-10-18 13:35:00,54.89,54.92,54.89,54.92,24520.0,51.9211,51.9495,51.9211,51.9495,24520.0
2021-10-18 13:40:00,54.91,54.91,54.89,54.9,20380.0,51.94,51.94,51.9211,51.9305,20380.0
2021-10-18 13:45:00,54.9,54.92,54.89,54.9,22650.0,51.9305,51.9495,51.9211,51.9305,22650.0
2021-10-18 13:50:00,54.9,54.93,54.89,54.89,21080.0,51.9305,51.9589,51.9211,51.9211,21080.0
2021-10-18 13:55:00,54.9,54.9,54.87,54.88,12040.0,51.9305,51.9305,51.9022,51.9116,12040.0
2021-10-18 14:00:00,54.88,54.89,54.86,54.87,34380.0,51.9116,51.9211,51.8927,51.9022,34380.0
2021-10-18 14:05:00,54.87,54.89,54.87,54.88,26775.0,51.9022,51.9211,51.9022,51.9116,26775.0
2021-10-18 14:10:00,54.88,54.9,54.88,54.89,31090.0,51.9116,51.9305,51.9116,51.9211,31090.0
2021-10-18 14:15:00,54.9,54.91,54.9,54.91,11135.0,51.9305,51.94,51.9305,51.94,11135.0
2021-10-18 14:20:00,54.91,54.91,54.9,54.9,12060.0,51.94,51.94,51.9305,51.9305,12060.0
2021-10-18 14:25:00,54.9,54.93,54.88,54.93,44025.0,51.9305,51.9589,51.9116,51.9589,44025.0
2021-10-18 14:30:00,54.93,54.94,54.91,54.92,24330.0,51.9589,51.9684,51.94,51.9495,24330.0
2021-10-18 14:35:00,54.91,54.92,54.87,54.89,71030.0,51.94,51.9495,51.9022,51.9211,71030.0
2021-10-18 14:40:00,54.89,54.91,54.87,54.88,55985.0,51.9211,51.94,51.9022,51.9116,55985.0
2021-10-18 14:45:00,54.87,54.89,54.86,54.87,16840.0,51.9022,51.9211,51.8927,51.9022,16840.0
2021-10-18 14:50:00,54.87,54.91,54.87,54.91,66040.0,51.9022,51.94,51.9022,51.94,66040.0
2021-10-18 14:55:00,54.9,54.92,54.9,54.9,35105.0,51.9305,51.9495,51.9305,51.9305,35105.0
2021-10-18 15:00:00,54.89,54.91,54.87,54.9,34720.0,51.9211,51.94,51.9022,51.9305,34720.0
2021-10-18 15:05:00,54.9,54.9,54.88,54.9,15825.0,51.9305,51.9305,51.9116,51.9305,15825.0
2021-10-18 15:10:00,54.9,54.94,54.89,54.89,40505.0,51.9305,51.9684,51.9211,51.9211,40505.0
2021-10-18 15:15:00,54.89,54.93,54.88,54.92,45830.0,51.9211,51.9589,51.9116,51.9495,45830.0
2021-10-18 15:20:00,54.92,54.96,54.92,54.95,64945.0,51.9495,51.9873,51.9495,51.9778,64945.0
2021-10-18 15:25:00,54.95,54.95,54.91,54.93,35660.0,51.9778,51.9778,51.94,51.9589,35660.0
2021-10-18 15:30:00,54.92,54.94,54.91,54.92,22625.0,51.9495,51.9684,51.94,51.9495,22625.0
2021-10-18 15:35:00,54.91,54.92,54.9,54.92,73675.0,51.94,51.9495,51.9305,51.9495,73675.0
2021-10-18 15:40:00,54.92,54.93,54.89,54.89,44675.0,51.9495,51.9589,51.9211,51.9211,44675.0
2021-10-18 15:45:00,54.89,54.94,54.89,54.93,128110.0,51.9211,51.9684,51.9211,51.9589,128110.0
2021-10-18 15:50:00,54.93,54.97,54.91,54.96,116960.0,51.9589,51.9967,51.94,51.9873,116960.0
2021-10-18 15:55:00,54.96,54.96,54.91,54.93,304550.0,51.9873,51.9873,51.94,51.9589,304550.0
2021-10-19 09:30:00,55.13,55.19,55.02,55.08,257245.0,52.1481,52.2048,52.044,52.1008,257245.0
2021-10-19 09:35:00,55.08,55.09,55.03,55.05,101720.0,52.1008,52.1103,52.0535,52.0724,101720.0
2021-10-19 09:40:00,55.07,55.12,55.06,55.06,208975.0,52.0913,52.1386,52.0819,52.0819,208975.0
2021-10-19 09:45:00,55.06,55.07,54.95,54.97,29005.0,52.0819,52.0913,51.9778,51.9967,29005.0
2021-10-19 09:50:00,54.98,55.04,54.95,54.95,48090.0,52.0062,52.063,51.9778,51.9778,48090.0
2021-10-19 09:55:00,54.96,54.99,54.92,54.92,40465.0,51.9873,52.0157,51.9495,51.9495,40465.0
2021-10-19 10:00:00,54.92,54.99,54.91,54.98,47915.0,51.9495,52.0157,51.94,52.0062,47915.0
2021-10-19 10:05:00,54.98,55.01,54.96,55.0,72390.0,52.0062,52.0346,51.9873,52.0251,72390.0
2021-10-19 10:10:00,55.0,55.03,54.97,54.99,31945.0,52.0251,52.0535,51.9967,52.0157,31945.0
2021-10-19 10:15:00,55.01,55.04,54.99,55.04,21720.0,52.0346,52.063,52.0157,52.063,21720.0
2021-10-19 10:20:00,55.02,55.03,54.99,55.0,20740.0,52.044,52.0535,52.0157,52.0251,20740.0
2021-10-19 10:25:00,54.98,54.98,54.96,54.97,12570.0,52.0062,52.0062,51.9873,51.9967,12570.0
2021-10-19 10:30:00,54.97,54.97,54.92,54.93,9380.0,51.9967,51.9967,51.9495,51.9589,9380.0
2021-10-19 10:35:00,54.94,54.95,54.89,54.91,47755.0,51.9684,51.9778,51.9211,51.94,47755.0
2021-10-19 10:40:00,54.91,54.98,54.91,54.97,32100.0,51.94,52.0062,51.94,51.9967,32100.0
2021-10-19 10:45:00,54.97,54.97,54.95,54.96,18020.0,51.9967,51.9967,51.9778,51.9873,18020.0
2021-10-19 10:50:00,54.95,54.99,54.95,54.98,21345.0,51.9778,52.0157,51.9778,52.0062,21345.0
2021-10-19 10:55:00,54.98,55.01,54.98,55.01,85780.0,52.0062,52.0346,52.0062,52.0346,85780.0
2021-10-19 11:00:00,55.01,55.04,55.01,55.04,26655.0,52.0346,52.063,52.0346,52.063,26655.0
2021-10-19 11:05:00,55.05,55.07,55.05,55.06,154625.0,52.0724,52.0913,52.0724,52.0819,154625.0
2021-10-19 11:10:00,55.06,55.09,55.06,55.09,34580.0,52.0819,52.1103,52.0819,52.1103,34580.0
2021-10-19 11:15:00,55.09,55.14,55.09,55.13,41650.0,52.1103,52.1576,52.1103,52.1481,41650.0
2021-10-19 11:20:00,55.12,55.13,55.11,55.11,140175.0,52.1386,52.1481,52.1292,52.1292,140175.0
2021-10-19 11:25:00,55.11,55.13,55.1,55.13,38305.0,52.1292,52.1481,52.1197,52.1481,38305.0
2021-10-19 11:30:00,55.13,55.13,55.09,55.09,10035.0,52.1481,52.1481,52.1103,52.1103,10035.0
2021-10-19 11:35:00,55.09,55.14,55.09,55.14,20080.0,52.1103,52.1576,52.1103,52.1576,20080.0
2021-10-19 11:40:00,55.15,55.18,55.15,55.17,54120.0,52.167,52.1954,52.167,52.1859,54120.0
2021-10-19 11:45:00,55.16,55.17,55.16,55.17,62405.0,52.1765,52.1859,52.1765,52.1859,62405.0
2021-10-19 11:50:00,55.17,55.17,55.16,55.17,11160.0,52.1859,52.1859,52.1765,52.1859,11160.0
2021-10-19 11:55:00,55.17,55.19,55.16,55.17,33295.0,52.1859,52.2048,52.1765,52.1859,33295.0
2021-10-19 12:00:00,55.16,55.19,55.16,55.17,11030.0,52.1765,52.2048,52.1765,52.1859,11030.0
2021-10-19 12:05:00,55.16,55.19,55.16,55.17,126605.0,52.1765,52.2048,52.1765,52.1859,126605.0
2021-10-19 12:10:00,55.17,55.2,55.17,55.19,15625.0,52.1859,52.2143,52.1859,52.2048,15625.0
2021-10-19 12:15:00,55.2,55.21,55.17,55.17,12725.0,52.2143,52.2238,52.1859,52.1859,12725.0
2021-10-19 12:20:00,55.17,55.17,55.15,55.15,14375.0,52.1859,52.1859,52.167,52.167,14375.0
2021-10-19 12:25:00,55.15,55.16,55.15,55.16,16255.0,52.167,52.1765,52.167,52.1765,16255.0
2021-10-19 12:30:00,55.16,55.18,55.16,55.17,63190.0,52.1765,52.1954,52.1765,52.1859,63190.0
2021-10-19 12:35:00,55.17,55.21,55.17,55.2,74540.0,52.1859,52.2238,52.1859,52.2143,74540.0
2021-10-19 12:40:00,55.2,55.23,55.19,55.23,17930.0,52.2143,52.2427,52.2048,52.2427,17930.0
2021-10-19 12:45:00,55.23,55.23,55.21,55.21,102180.0,52.2427,52.2427,52.2238,52.2238,102180.0
2021-10-19 12:50:00,55.2,55.22,55.2,55.22,13200.0,52.2143,52.2332,52.2143,52.2332,13200.0
2021-10-19 12:55:00,55.22,55.24,55.22,55.24,12630.0,52.2332,52.2521,52.2332,52.2521,12630.0
2021-10-19 13:00:00,55.23,55.25,55.2,55.21,60645.0,52.2427,52.2616,52.2143,52.2238,60645.0
2021-10-19 13:05:00,55.2,55.21,55.19,55.21,7510.0,52.2143,52.2238,52.2048,52.2238,7510.0
2021-10-19 13:10:00,55.2,55.2,55.19,55.19,5040.0,52.2143,52.2143,52.2048,52.2048,5040.0
2021-10-19 13:15:00,55.2,55.2,55.19,55.2,12765.0,52.2143,52.2143,52.2048,52.2143,12765.0
2021-10-19 13:20:00,55.19,55.2,55.17,55.18,46180.0,52.2048,52.2143,52.1859,52.1954,46180.0
2021-10-19 13:25:00,55.19,55.19,55.16,55.17,9330.0,52.2048,52.2048,52.1765,52.1859,9330.0
2021-10-19 13:30:00,55.18,55.19,55.15,55.19,24000.0,52.1954,52.2048,52.167,52.2048,24000.0
2021-10-19 13:35:00,55.19,55.22,55.19,55.22,9075.0,52.2048,52.2332,52.2048,52.2332,9075.0
2021-10-19 13:40:00,55.21,55.21,55.19,55.19,20755.0,52.2238,52.2238,52.2048,52.2048,20755.0
2021-10-19 13:45:00,55.2,55.2,55.18,55.18,19530.0,52.2143,52.2143,52.1954,52.1954,19530.0
2021-10-19 13:50:00,55.17,55.2,55.17,55.19,8740.0,52.1859,52.2143,52.1859,52.2048,8740.0
2021-10-19 13:55:00,55.2,55.2,55.18,55.19,20405.0,52.2143,52.2143,52.1954,52.2048,20405.0
2021-10-19 14:00:00,55.18,55.2,55.18,55.18,10525.0,52.1954,52.2143,52.1954,52.1954,10525.0
2021-10-19 14:05:00,55.18,55.2,55.16,55.16,15915.0,52.1954,52.2143,52.1765,52.1765,15915.0
2021-10-19 14:10:00,55.18,55.18,55.17,55.17,9465.0,52.1954,52.1954,52.1859,52.1859,9465.0
2021-10-19 14:15:00,55.16,55.16,55.15,55.15,8865.0,52.1765,52.1765,52.167,52.167,8865.0
2021-10-19 14:20:00,55.14,55.14,55.11,55.11,10275.0,52.1576,52.1576,52.1292,52.1292,10275.0
2021-10-19 14:25:00,55.1,55.11,55.06,55.08,32240.0,52.1197,52.1292,52.0819,52.1008,32240.0
2021-10-19 14:30:00,55.08,55.08,55.0,55.02,16535.0,52.1008,52.1008,52.0251,52.044,16535.0
2021-10-19 14:35:00,55.03,55.03,55.0,55.01,46220.0,52.0535,52.0535,52.0251,52.0346,46220.0
2021-10-19 14:40:00,55.01,55.02,54.99,55.02,7330.0,52.0346,52.044,52.0157,52.044,7330.0
2021-10-19 14:45:00,55.02,55.03,55.0,55.03,6875.0,52.044,52.0535,52.0251,52.0535,6875.0
2021-10-19 14:50:00,55.04,55.07,55.04,55.07,47850.0,52.063,52.0913,52.063,52.0913,47850.0
2021-10-19 14:55:00,55.06,55.09,55.05,55.06,32590.0,52.0819,52.1103,52.0724,52.0819,32590.0
2021-10-19 15:00:00,55.07,55.1,55.07,55.1,3100.0,52.0913,52.1197,52.0913,52.1197,3100.0
2021-10-19 15:05:00,55.1,55.11,55.1,55.11,30460.0,52.1197,52.1292,52.1197,52.1292,30460.0
2021-10-19 15:10:00,55.11,55.11,55.09,55.09,67400.0,52.1292,52.1292,52.1103,52.1103,67400.0
2021-10-19 15:15:00,55.1,55.15,55.09,55.15,127520.0,52.1197,52.167,52.1103,52.167,127520.0
2021-10-19 15:20:00,55.14,55.14,55.05,55.05,12985.0,52.1576,52.1576,52.0724,52.0724,12985.0
2021-10-19 15:25:00,55.05,55.07,55.05,55.06,6440.0,52.0724,52.0913,52.0724,52.0819,6440.0
2021-10-19 15:30:00,55.05,55.05,54.99,55.0,28480.0,52.0724,52.0724,52.0157,52.0251,28480.0
2021-10-19 15:35:00,55.03,55.08,55.03,55.04,22350.0,52.0535,52.1008,52.0535,52.063,22350.0
2021-10-19 15:40:00,55.02,55.03,55.0,55.0,16345.0,52.044,52.0535,52.0251,52.0251,16345.0
2021-10-19 15:45:00,54.99,55.06,54.99,55.04,63365.0,52.0157,52.0819,52.0157,52.063,63365.0
2021-10-19 15:50:00,55.03,55.07,55.03,55.07,67635.0,52.0535,52.0913,52.0535,52.0913,67635.0
2021-10-19 15:55:00,55.08,55.09,55.06,55.09,174060.0,52.1008,52.1103,52.0819,52.1103,174060.0
2021-10-20 09:30:00,55.15,55.15,55.05,55.06,122575.0,52.167,52.167,52.0724,52.0819,122575.0
2021-10-20 09:35:00,55.08,55.12,55.05,55.05,74940.0,52.1008,52.1386,52.0724,52.0724,74940.0
2021-10-20 09:40:00,55.05,55.11,55.04,55.1,33945.0,52.0724,52.1292,52.063,52.1197,33945.0
2021-10-20 09:45:00,55.12,55.2,55.12,55.18,61170.0,52.1386,52.2143,52.1386,52.1954,61170.0
2021-10-20 09:50:00,55.2,55.22,55.18,55.19,18430.0,52.2143,52.2332,52.1954,52.2048,18430.0
2021-10-20 09:55:00,55.19,55.23,55.18,55.21,59295.0,52.2048,52.2427,52.1954,52.2238,59295.0
2021-10-20 10:00:00,55.19,55.25,55.18,55.24,19845.0,52.2048,52.2616,52.1954,52.2521,19845.0
2021-10-20 10:05:00,55.24,55.29,55.23,55.29,116840.0,52.2521,52.2994,52.2427,52.2994,116840.0
2021-10-20 10:10:00,55.31,55.38,55.31,55.37,18080.0,52.3184,52.3846,52.3184,52.3751,18080.0
2021-10-20 10:15:00,55.37,55.41,55.34,55.4,69855.0,52.3751,52.4129,52.3467,52.4035,69855.0
2021-10-20 10:20:00,55.39,55.44,55.38,55.43,37285.0,52.394,52.4413,52.3846,52.4319,37285.0
2021-10-20 10:25:00,55.43,55.5,55.43,55.5,76025.0,52.4319,52.4981,52.4319,52.4981,76025.0
2021-10-20 10:30:00,55.51,55.57,55.5,55.57,97360.0,52.5075,52.5643,52.4981,52.5643,97360.0
2021-10-20 10:35:00,55.57,55.59,55.56,55.56,102210.0,52.5643,52.5832,52.5548,52.5548,102210.0
2021-10-20 10:40:00,55.56,55.58,55.55,55.56,28995.0,52.5548,52.5738,52.5454,52.5548,28995.0
2021-10-20 10:45:00,55.57,55.58,55.5,55.51,23630.0,52.5643,52.5738,52.4981,52.5075,23630.0
2021-10-20 10:50:00,55.52,55.56,55.49,55.5,42060.0,52.517,52.5548,52.4886,52.4981,42060.0
2021-10-20 10:55:00,55.5,55.51,55.45,55.45,17540.0,52.4981,52.5075,52.4508,52.4508,17540.0
2021-10-20 11:00:00,55.45,55.5,55.45,55.45,38460.0,52.4508,52.4981,52.4508,52.4508,38460.0
2021-10-20 11:05:00,55.43,55.45,55.43,55.44,41490.0,52.4319,52.4508,52.4319,52.4413,41490.0
2021-10-20 11:10:00,55.48,55.49,55.46,55.47,49970.0,52.4792,52.4886,52.4602,52.4697,49970.0
2021-10-20 11:15:00,55.46,55.5,55.46,55.49,39735.0,52.4602,52.4981,52.4602,52.4886,39735.0
2021-10-20 11:20:00,55.49,55.51,55.44,55.44,39210.0,52.4886,52.5075,52.4413,52.4413,39210.0
2021-10-20 11:25:00,55.46,55.48,55.45,55.47,55145.0,52.4602,52.4792,52.4508,52.4697,55145.0
2021-10-20 11:30:00,55.47,55.48,55.43,55.46,37125.0,52.4697,52.4792,52.4319,52.4602,37125.0
2021-10-20 11:35:00,55.49,55.49,55.46,55.47,23745.0,52.4886,52.4886,52.4602,52.4697,23745.0
2021-10-20 11:40:00,55.48,55.49,55.47,55.47,17965.0,52.4792,52.4886,52.4697,52.4697,17965.0
2021-10-20 11:45:00,55.47,55.51,55.47,55.51,45370.0,52.4697,52.5075,52.4697,52.5075,45370.0
2021-10-20 11:50:00,55.51,55.57,55.51,55.55,28940.0,52.5075,52.5643,52.5075,52.5454,28940.0
2021-10-20 11:55:00,55.55,55.57,55.55,55.57,48855.0,52.5454,52.5643,52.5454,52.5643,48855.0
2021-10-20 12:00:00,55.58,55.6,55.57,55.6,40390.0,52.5738,52.5927,52.5643,52.5927,40390.0
2021-10-20 12:05:00,55.6,55.6,55.57,55.57,25910.0,52.5927,52.5927,52.5643,52.5643,25910.0
2021-10-20 12:10:00,55.56,55.57,55.56,55.57,6095.0,52.5548,52.5643,52.5548,52.5643,6095.0
2021-10-20 12:15:00,55.55,55.55,55.52,55.52,31950.0,52.5454,52.5454,52.517,52.517,31950.0
2021-10-20 12:20:00,55.51,55.55,55.51,55.55,20905.0,52.5075,52.5454,52.5075,52.5454,20905.0
2021-10-20 12:25:00,55.55,55.56,55.55,55.56,5595.0,52.5454,52.5548,52.5454,52.5548,5595.0
2021-10-20 12:30:00,55.56,55.59,55.56,55.58,12020.0,52.5548,52.5832,52.5548,52.5738,12020.0
2021-10-20 12:35:00,55.58,55.61,55.58,55.61,20660.0,52.5738,52.6021,52.5738,52.6021,20660.0
2021-10-20 12:40:00,55.61,55.62,55.61,55.61,31405.0,52.6021,52.6116,52.6021,52.6021,31405.0
2021-10-20 12:45:00,55.61,55.63,55.61,55.63,22560.0,52.6021,52.621,52.6021,52.621,22560.0
2021-10-20 12:50:00,55.62,55.62,55.61,55.61,3500.0,52.6116,52.6116,52.6021,52.6021,3500.0
2021-10-20 12:55:00,55.61,55.62,55.59,55.6,14230.0,52.6021,52.6116,52.5832,52.5927,14230.0
2021-10-20 13:00:00,55.59,55.6,55.53,55.54,54780.0,52.5832,52.5927,52.5265,52.5359,54780.0
2021-10-20 13:05:00,55.53,55.54,55.51,55.51,17290.0,52.5265,52.5359,52.5075,52.5075,17290.0
2021-10-20 13:10:00,55.5,55.51,55.5,55.51,19550.0,52.4981,52.5075,52.4981,52.5075,19550.0
2021-10-20 13:15:00,55.5,55.51,55.45,55.46,22230.0,52.4981,52.5075,52.4508,52.4602,22230.0
2021-10-20 13:20:00,55.43,55.46,55.39,55.46,18460.0,52.4319,52.4602,52.394,52.4602,18460.0
2021-10-20 13:25:00,55.46,55.52,55.46,55.51,3000.0,52.4602,52.517,52.4602,52.5075,3000.0
2021-10-20 13:30:00,55.51,55.52,55.48,55.5,49230.0,52.5075,52.517,52.4792,52.4981,49230.0
2021-10-20 13:35:00,55.51,55.53,55.51,55.51,5155.0,52.5075,52.5265,52.5075,52.5075,5155.0
2021-10-20 13:40:00,55.5,55.51,55.47,55.51,6930.0,52.4981,52.5075,52.4697,52.5075,6930.0
2021-10-20 13:45:00,55.51,55.51,55.48,55.49,24290.0,52.5075,52.5075,52.4792,52.4886,24290.0
2021-10-20 13:50:00,55.48,55.5,55.48,55.5,9500.0,52.4792,52.4981,52.4792,52.4981,9500.0
2021-10-20 13:55:00,55.48,55.49,55.47,55.49,32925.0,52.4792,52.4886,52.4697,52.4886,32925.0
2021-10-20 14:00:00,55.48,55.52,55.48,55.5,36280.0,52.4792,52.517,52.4792,52.4981,36280.0
2021-10-20 14:05:00,55.53,55.54,55.52,55.53,13240.0,52.5265,52.5359,52.517,52.5265,13240.0
2021-10-20 14:10:00,55.52,55.53,55.51,55.52,13900.0,52.517,52.5265,52.5075,52.517,13900.0
2021-10-20 14:15:00,55.52,55.54,55.52,55.52,19505.0,52.517,52.5359,52.517,52.517,19505.0
2021-10-20 14:20:00,55.52,55.52,55.49,55.5,24525.0,52.517,52.517,52.4886,52.4981,24525.0
2021-10-20 14:25:00,55.5,55.52,55.5,55.51,24690.0,52.4981,52.517,52.4981,52.5075,24690.0
2021-10-20 14:30:00,55.51,55.53,55.51,55.53,44015.0,52.5075,52.5265,52.5075,52.5265,44015.0
2021-10-20 14:35:00,55.53,55.53,55.5,55.5,11325.0,52.5265,52.5265,52.4981,52.4981,11325.0
2021-10-20 14:40:00,55.5,55.5,55.48,55.48,6495.0,52.4981,52.4981,52.4792,52.4792,6495.0
2021-10-20 14:45:00,55.47,55.48,55.45,55.47,122665.0,52.4697,52.4792,52.4508,52.4697,122665.0
2021-10-20 14:50:00,55.47,55.5,55.47,55.5,30205.0,52.4697,52.4981,52.4697,52.4981,30205.0
2021-10-20 14:55:00,55.5,55.51,55.49,55.5,36660.0,52.4981,52.5075,52.4886,52.4981,36660.0
2021-10-20 15:00:00,55.51,55.51,55.49,55.51,21675.0,52.5075,52.5075,52.4886,52.5075,21675.0
2021-10-20 15:05:00,55.53,55.54,55.52,55.52,20760.0,52.5265,52.5359,52.517,52.517,20760.0
2021-10-20 15:10:00,55.52,55.52,55.48,55.48,32885.0,52.517,52.517,52.4792,52.4792,32885.0
2021-10-20 15:15:00,55.46,55.47,55.43,55.44,40960.0,52.4602,52.4697,52.4319,52.4413,40960.0
2021-10-20 15:20:00,55.43,55.45,55.42,55.45,24360.0,52.4319,52.4508,52.4224,52.4508,24360.0
2021-10-20 15:25:00,55.46,55.46,55.44,55.44,17345.0,52.4602,52.4602,52.4413,52.4413,17345.0
2021-10-20 15:30:00,55.44,55.46,55.43,55.46,44880.0,52.4413,52.4602,52.4319,52.4602,44880.0
2021-10-20 15:35:00,55.46,55.46,55.41,55.41,65130.0,52.4602,52.4602,52.4129,52.4129,65130.0
2021-10-20 15:40:00,55.41,55.46,55.41,55.44,37045.0,52.4129,52.4602,52.4129,52.4413,37045.0
2021-10-20 15:45:00,55.45,55.5,55.45,55.45,25445.0,52.4508,52.4981,52.4508,52.4508,25445.0
2021-10-20 15:50:00,55.44,55.49,55.44,55.47,33335.0,52.4413,52.4886,52.4413,52.4697,33335.0
2021-10-20 15:55:00,55.46,55.52,55.45,55.52,78445.0,52.4602,52.517,52.4508,52.517,78445.0
2021-10-21 09:30:00,55.44,55.58,55.41,55.53,238215.0,52.4413,52.5738,52.4129,52.5265,238215.0
2021-10-21 09:35:00,55.52,55.58,55.5,55.52,34790.0,52.517,52.5738,52.4981,52.517,34790.0
2021-10-21 09:40:00,55.52,55.62,55.49,55.62,77365.0,52.517,52.6116,52.4886,52.6116,77365.0
2021-10-21 09:45:00,55.61,55.66,55.59,55.64,28065.0,52.6021,52.6494,52.5832,52.6305,28065.0
2021-10-21 09:50:00,55.63,55.69,55.63,55.66,80280.0,52.621,52.6778,52.621,52.6494,80280.0
2021-10-21 09:55:00,55.66,55.68,55.62,55.67,108695.0,52.6494,52.6683,52.6116,52.6589,108695.0
2021-10-21 10:00:00,55.68,55.69,55.61,55.66,53850.0,52.6683,52.6778,52.6021,52.6494,53850.0
2021-10-21 10:05:00,55.66,55.7,55.64,55.7,23465.0,52.6494,52.6873,52.6305,52.6873,23465.0
2021-10-21 10:10:00,55.7,55.71,55.64,55.65,12545.0,52.6873,52.6967,52.6305,52.64,12545.0
2021-10-21 10:15:00,55.66,55.66,55.62,55.64,14095.0,52.6494,52.6494,52.6116,52.6305,14095.0
2021-10-21 10:20:00,55.62,55.63,55.59,55.62,34630.0,52.6116,52.621,52.5832,52.6116,34630.0
2021-10-21 10:25:00,55.61,55.65,55.58,55.64,14345.0,52.6021,52.64,52.5738,52.6305,14345.0
2021-10-21 10:30:00,55.62,55.69,55.62,55.68,26935.0,52.6116,52.6778,52.6116,52.6683,26935.0
2021-10-21 10:35:00,55.7,55.7,55.65,55.65,57015.0,52.6873,52.6873,52.64,52.64,57015.0
2021-10-21 10:40:00,55.64,55.65,55.64,55.64,19465.0,52.6305,52.64,52.6305,52.6305,19465.0
2021-10-21 10:45:00,55.63,55.7,55.62,55.67,10955.0,52.621,52.6873,52.6116,52.6589,10955.0
2021-10-21 10:50:00,55.66,55.66,55.57,55.57,13165.0,52.6494,52.6494,52.5643,52.5643,13165.0
2021-10-21 10:55:00,55.58,55.6,55.54,55.54,54315.0,52.5738,52.5927,52.5359,52.5359,54315.0
2021-10-21 11:00:00,55.54,55.55,55.51,55.51,38865.0,52.5359,52.5454,52.5075,52.5075,38865.0
2021-10-21 11:05:00,55.51,55.52,55.46,55.47,81450.0,52.5075,52.517,52.4602,52.4697,81450.0
2021-10-21 11:10:00,55.47,55.5,55.46,55.5,42390.0,52.4697,52.4981,52.4602,52.4981,42390.0
2021-10-21 11:15:00,55.49,55.51,55.48,55.48,57350.0,52.4886,52.5075,52.4792,52.4792,57350.0
2021-10-21 11:20:00,55.47,55.5,55.45,55.48,36570.0,52.4697,52.4981,52.4508,52.4792,36570.0
2021-10-21 11:25:00,55.46,55.47,55.36,55.36,43825.0,52.4602,52.4697,52.3657,52.3657,43825.0
2021-10-21 11:30:00,55.35,55.4,55.34,55.35,63785.0,52.3562,52.4035,52.3467,52.3562,63785.0
2021-10-21 11:35:00,55.35,55.37,55.31,55.35,47400.0,52.3562,52.3751,52.3184,52.3562,47400.0
2021-10-21 11:40:00,55.36,55.39,55.34,55.38,37485.0,52.3657,52.394,52.3467,52.3846,37485.0
2021-10-21 11:45:00,55.38,55.43,55.37,55.43,47795.0,52.3846,52.4319,52.3751,52.4319,47795.0
2021-10-21 11:50:00,55.44,55.45,55.42,55.42,8040.0,52.4413,52.4508,52.4224,52.4224,8040.0
2021-10-21 11:55:00,55.43,55.43,55.4,55.41,26195.0,52.4319,52.4319,52.4035,52.4129,26195.0
2021-10-21 12:00:00,55.42,55.46,55.42,55.46,9650.0,52.4224,52.4602,52.4224,52.4602,9650.0
2021-10-21 12:05:00,55.46,55.46,55.41,55.42,19600.0,52.4602,52.4602,52.4129,52.4224,19600.0
2021-10-21 12:10:00,55.42,55.46,55.41,55.46,44220.0,52.4224,52.4602,52.4129,52.4602,44220.0
2021-10-21 12:15:00,55.45,55.46,55.44,55.45,18700.0,52.4508,52.4602,52.4413,52.4508,18700.0
2021-10-21 12:20:00,55.46,55.48,55.45,55.45,23700.0,52.4602,52.4792,52.4508,52.4508,23700.0
2021-10-21 12:25:00,55.46,55.47,55.45,55.47,9440.0,52.4602,52.4697,52.4508,52.4697,9440.0
2021-10-21 12:30:00,55.46,55.46,55.45,55.45,7705.0,52.4602,52.4602,52.4508,52.4508,7705.0
2021-10-21 12:35:00,55.45,55.47,55.45,55.46,30075.0,52.4508,52.4697,52.4508,52.4602,30075.0
2021-10-21 12:40:00,55.48,55.48,55.47,55.47,14615.0,52.4792,52.4792,52.4697,52.4697,14615.0
2021-10-21 12:45:00,55.47,55.47,55.44,55.44,7615.0,52.4697,52.4697,52.4413,52.4413,7615.0
2021-10-21 12:50:00,55.45,55.45,55.43,55.45,17855.0,52.4508,52.4508,52.4319,52.4508,17855.0
2021-10-21 12:55:00,55.44,55.45,55.43,55.44,10155.0,52.4413,52.4508,52.4319,52.4413,10155.0
2021-10-21 13:00:00,55.44,55.49,55.44,55.48,7980.0,52.4413,52.4886,52.4413,52.4792,7980.0
2021-10-21 13:05:00,55.48,55.49,55.47,55.49,9810.0,52.4792,52.4886,52.4697,52.4886,9810.0
2021-10-21 13:10:00,55.48,55.51,55.48,55.51,29580.0,52.4792,52.5075,52.4792,52.5075,29580.0
2021-10-21 13:15:00,55.51,55.52,55.5,55.5,29045.0,52.5075,52.517,52.4981,52.4981,29045.0
2021-10-21 13:20:00,55.51,55.54,55.51,55.53,8340.0,52.5075,52.5359,52.5075,52.5265,8340.0
2021-10-21 13:25:00,55.54,55.56,55.54,55.55,12425.0,52.5359,52.5548,52.5359,52.5454,12425.0
2021-10-21 13:30:00,55.55,55.57,55.55,55.57,8325.0,52.5454,52.5643,52.5454,52.5643,8325.0
2021-10-21 13:35:00,55.57,55.57,55.55,55.56,8400.0,52.5643,52.5643,52.5454,52.5548,8400.0
2021-10-21 13:40:00,55.55,55.55,55.53,55.53,16855.0,52.5454,52.5454,52.5265,52.5265,16855.0
2021-10-21 13:45:00,55.52,55.53,55.49,55.49,30260.0,52.517,52.5265,52.4886,52.4886,30260.0
2021-10-21 13:50:00,55.48,55.48,55.43,55.43,9010.0,52.4792,52.4792,52.4319,52.4319,9010.0
2021-10-21 13:55:00,55.43,55.46,55.43,55.46,34660.0,52.4319,52.4602,52.4319,52.4602,34660.0
2021-10-21 14:00:00,55.45,55.51,55.45,55.5,8045.0,52.4508,52.5075,52.4508,52.4981,8045.0
2021-10-21 14:05:00,55.52,55.55,55.52,55.54,11480.0,52.517,52.5454,52.517,52.5359,11480.0
2021-10-21 14:10:00,55.53,55.54,55.53,55.53,8950.0,52.5265,52.5359,52.5265,52.5265,8950.0
2021-10-21 14:15:00,55.54,55.56,55.54,55.55,12440.0,52.5359,52.5548,52.5359,52.5454,12440.0
2021-10-21 14:20:00,55.53,55.55,55.51,55.51,13290.0,52.5265,52.5454,52.5075,52.5075,13290.0
2021-10-21 14:25:00,55.53,55.54,55.51,55.52,18560.0,52.5265,52.5359,52.5075,52.517,18560.0
2021-10-21 14:30:00,55.52,55.52,55.5,55.5,6260.0,52.517,52.517,52.4981,52.4981,6260.0
2021-10-21 14:35:00,55.5,55.5,55.48,55.48,25245.0,52.4981,52.4981,52.4792,52.4792,25245.0
2021-10-21 14:40:00,55.47,55.49,55.45,55.47,16280.0,52.4697,52.4886,52.4508,52.4697,16280.0
2021-10-21 14:45:00,55.46,55.53,55.45,55.53,37200.0,52.4602,52.5265,52.4508,52.5265,37200.0
2021-10-21 14:50:00,55.53,55.55,55.53,55.54,30680.0,52.5265,52.5454,52.5265,52.5359,30680.0
2021-10-21 14:55:00,55.54,55.55,55.53,55.54,10175.0,52.5359,52.5454,52.5265,52.5359,10175.0
2021-10-21 15:00:00,55.55,55.57,55.54,55.57,15980.0,52.5454,52.5643,52.5359,52.5643,15980.0
2021-10-21 15:05:00,55.58,55.6,55.58,55.6,20050.0,52.5738,52.5927,52.5738,52.5927,20050.0
2021-10-21 15:10:00,55.59,55.6,55.58,55.59,69040.0,52.5832,52.5927,52.5738,52.5832,69040.0
2021-10-21 15:15:00,55.59,55.62,55.58,55.61,18905.0,52.5832,52.6116,52.5738,52.6021,18905.0
2021-10-21 15:20:00,55.6,55.66,55.6,55.66,71875.0,52.5927,52.6494,52.5927,52.6494,71875.0
2021-10-21 15:25:00,55.66,55.66,55.64,55.65,96220.0,52.6494,52.6494,52.6305,52.64,96220.0
2021-10-21 15:30:00,55.65,55.66,55.61,55.63,32970.0,52.64,52.6494,52.6021,52.621,32970.0
2021-10-21 15:35:00,55.62,55.64,55.6,55.6,140190.0,52.6116,52.6305,52.5927,52.5927,140190.0
2021-10-21 15:40:00,55.6,55.62,55.59,55.62,35365.0,52.5927,52.6116,52.5832,52.6116,35365.0
2021-10-21 15:45:00,55.63,55.64,55.61,55.63,45500.0,52.621,52.6305,52.6021,52.621,45500.0
2021-10-21 15:50:00,55.62,55.64,55.6,55.64,72325.0,52.6116,52.6305,52.5927,52.6305,72325.0
2021-10-21 15:55:00,55.63,55.72,55.63,55.67,219100.0,52.621,52.7062,52.621,52.6589,219100.0
2021-10-22 09:30:00,55.76,55.85,55.74,55.84,157635.0,52.744,52.8291,52.7251,52.8197,157635.0
2021-10-22 09:35:00,55.84,55.89,55.82,55.89,57715.0,52.8197,52.867,52.8008,52.867,57715.0
2021-10-22 09:40:00,55.89,55.94,55.89,55.94,80180.0,52.867,52.9143,52.867,52.9143,80180.0
2021-10-22 09:45:00,55.94,55.99,55.88,55.89,69160.0,52.9143,52.9616,52.8575,52.867,69160.0
2021-10-22 09:50:00,55.89,56.0,55.86,55.98,119290.0,52.867,52.971,52.8386,52.9521,119290.0
2021-10-22 09:55:00,55.98,56.02,55.97,56.01,15195.0,52.9521,52.99,52.9427,52.9805,15195.0
2021-10-22 10:00:00,56.02,56.04,55.97,56.01,78650.0,52.99,53.0089,52.9427,52.9805,78650.0
2021-10-22 10:05:00,56.01,56.02,55.96,56.02,43430.0,52.9805,52.99,52.9332,52.99,43430.0
2021-10-22 10:10:00,56.01,56.04,56.0,56.03,52860.0,52.9805,53.0089,52.971,52.9994,52860.0
2021-10-22 10:15:00,56.03,56.05,56.01,56.04,82320.0,52.9994,53.0183,52.9805,53.0089,82320.0
2021-10-22 10:20:00,56.04,56.07,56.03,56.04,44605.0,53.0089,53.0373,52.9994,53.0089,44605.0
2021-10-22 10:25:00,56.03,56.08,56.03,56.07,35850.0,52.9994,53.0467,52.9994,53.0373,35850.0
2021-10-22 10:30:00,56.05,56.06,56.02,56.03,21160.0,53.0183,53.0278,52.99,52.9994,21160.0
2021-10-22 10:35:00,56.03,56.04,55.98,56.0,11995.0,52.9994,53.0089,52.9521,52.971,11995.0
2021-10-22 10:40:00,56.01,56.02,55.98,55.99,30090.0,52.9805,52.99,52.9521,52.9616,30090.0
2021-10-22 10:45:00,55.99,56.01,55.98,56.01,75490.0,52.9616,52.9805,52.9521,52.9805,75490.0
2021-10-22 10:50:00,56.0,56.0,55.92,55.92,18995.0,52.971,52.971,52.8954,52.8954,18995.0
2021-10-22 10:55:00,55.92,55.92,55.9,55.9,8425.0,52.8954,52.8954,52.8764,52.8764,8425.0
2021-10-22 11:00:00,55.91,55.99,55.91,55.98,8910.0,52.8859,52.9616,52.8859,52.9521,8910.0
2021-10-22 11:05:00,55.98,56.01,55.98,56.0,14040.0,52.9521,52.9805,52.9521,52.971,14040.0
2021-10-22 11:10:00,56.0,56.0,55.95,55.96,19300.0,52.971,52.971,52.9237,52.9332,19300.0
2021-10-22 11:15:00,55.94,55.96,55.87,55.9,16155.0,52.9143,52.9332,52.8481,52.8764,16155.0
2021-10-22 11:20:00,55.89,55.89,55.78,55.79,28845.0,52.867,52.867,52.7629,52.7724,28845.0
2021-10-22 11:25:00,55.78,55.78,55.73,55.78,15370.0,52.7629,52.7629,52.7156,52.7629,15370.0
2021-10-22 11:30:00,55.75,55.76,55.71,55.71,7780.0,52.7346,52.744,52.6967,52.6967,7780.0
2021-10-22 11:35:00,55.69,55.71,55.62,55.63,18295.0,52.6778,52.6967,52.6116,52.621,18295.0
2021-10-22 11:40:00,55.62,55.65,55.54,55.6,79555.0,52.6116,52.64,52.5359,52.5927,79555.0
2021-10-22 11:45:00,55.57,55.57,55.52,55.52,24020.0,52.5643,52.5643,52.517,52.517,24020.0
2021-10-22 11:50:00,55.54,55.57,55.51,55.56,19785.0,52.5359,52.5643,52.5075,52.5548,19785.0
2021-10-22 11:55:00,55.56,55.63,55.55,55.62,99300.0,52.5548,52.621,52.5454,52.6116,99300.0
2021-10-22 12:00:00,55.61,55.68,55.56,55.68,31665.0,52.6021,52.6683,52.5548,52.6683,31665.0
2021-10-22 12:05:00,55.66,55.7,55.64,55.7,9520.0,52.6494,52.6873,52.6305,52.6873,9520.0
2021-10-22 12:10:00,55.68,55.71,55.66,55.71,6140.0,52.6683,52.6967,52.6494,52.6967,6140.0
2021-10-22 12:15:00,55.7,55.72,55.67,55.71,42960.0,52.6873,52.7062,52.6589,52.6967,42960.0
2021-10-22 12:20:00,55.71,55.71,55.66,55.66,27235.0,52.6967,52.6967,52.6494,52.6494,27235.0
2021-10-22 12:25:00,55.66,55.7,55.65,55.7,11710.0,52.6494,52.6873,52.64,52.6873,11710.0
2021-10-22 12:30:00,55.71,55.74,55.71,55.74,38690.0,52.6967,52.7251,52.6967,52.7251,38690.0
2021-10-22 12:35:00,55.73,55.75,55.73,55.74,26485.0,52.7156,52.7346,52.7156,52.7251,26485.0
2021-10-22 12:40:00,55.74,55.8,55.74,55.79,29820.0,52.7251,52.7819,52.7251,52.7724,29820.0
2021-10-22 12:45:00,55.77,55.81,55.77,55.81,13535.0,52.7535,52.7913,52.7535,52.7913,13535.0
2021-10-22 12:50:00,55.81,55.81,55.77,55.81,3910.0,52.7913,52.7913,52.7535,52.7913,3910.0
2021-10-22 12:55:00,55.82,55.82,55.79,55.79,8210.0,52.8008,52.8008,52.7724,52.7724,8210.0
2021-10-22 13:00:00,55.79,55.79,55.77,55.77,7220.0,52.7724,52.7724,52.7535,52.7535,7220.0
2021-10-22 13:05:00,55.77,55.8,55.76,55.8,4980.0,52.7535,52.7819,52.744,52.7819,4980.0
2021-10-22 13:10:00,55.82,55.82,55.78,55.81,16945.0,52.8008,52.8008,52.7629,52.7913,16945.0
2021-10-22 13:15:00,55.8,55.82,55.79,55.82,9375.0,52.7819,52.8008,52.7724,52.8008,9375.0
2021-10-22 13:20:00,55.81,55.83,55.81,55.83,16900.0,52.7913,52.8102,52.7913,52.8102,16900.0
2021-10-22 13:25:00,55.8,55.81,55.78,55.78,43055.0,52.7819,52.7913,52.7629,52.7629,43055.0
2021-10-22 13:30:00,55.79,55.82,55.78,55.82,27260.0,52.7724,52.8008,52.7629,52.8008,27260.0
2021-10-22 13:35:00,55.81,55.83,55.8,55.82,41240.0,52.7913,52.8102,52.7819,52.8008,41240.0
2021-10-22 13:40:00,55.82,55.84,55.82,55.82,11150.0,52.8008,52.8197,52.8008,52.8008,11150.0
2021-10-22 13:45:00,55.82,55.83,55.8,55.8,13365.0,52.8008,52.8102,52.7819,52.7819,13365.0
2021-10-22 13:50:00,55.81,55.82,55.8,55.8,10510.0,52.7913,52.8008,52.7819,52.7819,10510.0
2021-10-22 13:55:00,55.82,55.82,55.75,55.75,43660.0,52.8008,52.8008,52.7346,52.7346,43660.0
2021-10-22 14:00:00,55.75,55.77,55.74,55.76,24095.0,52.7346,52.7535,52.7251,52.744,24095.0
2021-10-22 14:05:00,55.76,55.79,55.76,55.78,22770.0,52.744,52.7724,52.744,52.7629,22770.0
2021-10-22 14:10:00,55.79,55.8,55.78,55.78,20105.0,52.7724,52.7819,52.7629,52.7629,20105.0
2021-10-22 14:15:00,55.79,55.8,55.76,55.79,13620.0,52.7724,52.7819,52.744,52.7724,13620.0
2021-10-22 14:20:00,55.79,55.79,55.77,55.79,18965.0,52.7724,52.7724,52.7535,52.7724,18965.0
2021-10-22 14:25:00,55.8,55.83,55.79,55.83,9110.0,52.7819,52.8102,52.7724,52.8102,9110.0
2021-10-22 14:30:00,55.82,55.88,55.82,55.87,25395.0,52.8008,52.8575,52.8008,52.8481,25395.0
2021-10-22 14:35:00,55.87,55.89,55.85,55.86,24055.0,52.8481,52.867,52.8291,52.8386,24055.0
2021-10-22 14:40:00,55.87,55.87,55.84,55.84,15080.0,52.8481,52.8481,52.8197,52.8197,15080.0
2021-10-22 14:45:00,55.84,55.87,55.84,55.86,30790.0,52.8197,52.8481,52.8197,52.8386,30790.0
2021-10-22 14:50:00,55.86,55.87,55.81,55.82,26155.0,52.8386,52.8481,52.7913,52.8008,26155.0
2021-10-22 14:55:00,55.83,55.83,55.79,55.79,28440.0,52.8102,52.8102,52.7724,52.7724,28440.0
2021-10-22 15:00:00,55.78,55.79,55.75,55.77,17255.0,52.7629,52.7724,52.7346,52.7535,17255.0
2021-10-22 15:05:00,55.78,55.79,55.77,55.78,16640.0,52.7629,52.7724,52.7535,52.7629,16640.0
2021-10-22 15:10:00,55.78,55.79,55.75,55.76,28305.0,52.7629,52.7724,52.7346,52.744,28305.0
2021-10-22 15:15:00,55.76,55.78,55.71,55.71,21455.0,52.744,52.7629,52.6967,52.6967,21455.0
2021-10-22 15:20:00,55.7,55.76,55.7,55.73,19915.0,52.6873,52.744,52.6873,52.7156,19915.0
2021-10-22 15:25:00,55.73,55.75,55.71,55.75,7355.0,52.7156,52.7346,52.6967,52.7346,7355.0
2021-10-22 15:30:00,55.76,55.84,55.76,55.82,17045.0,52.744,52.8197,52.744,52.8008,17045.0
2021-10-22 15:35:00,55.82,55.83,55.76,55.76,20515.0,52.8008,52.8102,52.744,52.744,20515.0
2021-10-22 15:40:00,55.76,55.77,55.74,55.74,33725.0,52.744,52.7535,52.7251,52.7251,33725.0
2021-10-22 15:45:00,55.73,55.74,55.71,55.72,19920.0,52.7156,52.7251,52.6967,52.7062,19920.0
2021-10-22 15:50:00,55.72,55.76,55.7,55.76,39025.0,52.7062,52.744,52.6873,52.744,39025.0
2021-10-22 15:55:00,55.75,55.77,55.73,55.76,108940.0,52.7346,52.7535,52.7156,52.744,108940.0
2021-10-25 09:30:00,55.85,55.9,55.81,55.83,96060.0,52.8291,52.8764,52.7913,52.8102,96060.0
2021-10-25 09:35:00,55.84,55.91,55.84,55.84,51185.0,52.8197,52.8859,52.8197,52.8197,51185.0
2021-10-25 09:40:00,55.82,55.82,55.74,55.78,157395.0,52.8008,52.8008,52.7251,52.7629,157395.0
2021-10-25 09:45:00,55.77,55.8,55.7,55.72,58840.0,52.7535,52.7819,52.6873,52.7062,58840.0
2021-10-25 09:50:00,55.72,55.82,55.69,55.82,34755.0,52.7062,52.8008,52.6778,52.8008,34755.0
2021-10-25 09:55:00,55.84,55.9,55.84,55.88,24120.0,52.8197,52.8764,52.8197,52.8575,24120.0
2021-10-25 10:00:00,55.9,55.98,55.9,55.98,34860.0,52.8764,52.9521,52.8764,52.9521,34860.0
2021-10-25 10:05:00,55.96,55.96,55.92,55.93,26320.0,52.9332,52.9332,52.8954,52.9048,26320.0
2021-10-25 10:10:00,55.94,55.95,55.89,55.93,16620.0,52.9143,52.9237,52.867,52.9048,16620.0
2021-10-25 10:15:00,55.94,56.02,55.94,55.98,114065.0,52.9143,52.99,52.9143,52.9521,114065.0
2021-10-25 10:20:00,55.99,55.99,55.94,55.95,30785.0,52.9616,52.9616,52.9143,52.9237,30785.0
2021-10-25 10:25:00,55.95,55.98,55.93,55.98,65070.0,52.9237,52.9521,52.9048,52.9521,65070.0
2021-10-25 10:30:00,55.99,56.07,55.96,56.07,56630.0,52.9616,53.0373,52.9332,53.0373,56630.0
2021-10-25 10:35:00,56.07,56.08,56.03,56.05,29615.0,53.0373,53.0467,52.9994,53.0183,29615.0
2021-10-25 10:40:00,56.05,56.08,56.03,56.05,17100.0,53.0183,53.0467,52.9994,53.0183,17100.0
2021-10-25 10:45:00,56.05,56.06,56.04,56.06,11115.0,53.0183,53.0278,53.0089,53.0278,11115.0
2021-10-25 10:50:00,56.08,56.09,56.07,56.07,62365.0,53.0467,53.0562,53.0373,53.0373,62365.0
2021-10-25 10:55:00,56.08,56.12,56.08,56.09,57560.0,53.0467,53.0845,53.0467,53.0562,57560.0
2021-10-25 11:00:00,56.07,56.09,56.06,56.09,30535.0,53.0373,53.0562,53.0278,53.0562,30535.0
2021-10-25 11:05:00,56.09,56.1,56.08,56.1,12655.0,53.0562,53.0656,53.0467,53.0656,12655.0
2021-10-25 11:10:00,56.1,56.12,56.09,56.11,10350.0,53.0656,53.0845,53.0562,53.0751,10350.0
2021-10-25 11:15:00,56.12,56.16,56.12,56.14,4530.0,53.0845,53.1224,53.0845,53.1035,4530.0
2021-10-25 11:20:00,56.15,56.17,56.15,56.16,19960.0,53.1129,53.1318,53.1129,53.1224,19960.0
2021-10-25 11:25:00,56.15,56.16,56.13,56.15,39245.0,53.1129,53.1224,53.094,53.1129,39245.0
2021-10-25 11:30:00,56.15,56.2,56.14,56.18,14190.0,53.1129,53.1602,53.1035,53.1413,14190.0
2021-10-25 11:35:00,56.19,56.2,56.17,56.17,8875.0,53.1508,53.1602,53.1318,53.1318,8875.0
2021-10-25 11:40:00,56.17,56.21,56.17,56.21,11090.0,53.1318,53.1697,53.1318,53.1697,11090.0
2021-10-25 11:45:00,56.21,56.21,56.19,56.19,17105.0,53.1697,53.1697,53.1508,53.1508,17105.0
2021-10-25 11:50:00,56.2,56.23,56.2,56.2,38485.0,53.1602,53.1886,53.1602,53.1602,38485.0
2021-10-25 11:55:00,56.21,56.21,56.19,56.19,8845.0,53.1697,53.1697,53.1508,53.1508,8845.0
2021-10-25 12:00:00,56.19,56.21,56.18,56.2,11345.0,53.1508,53.1697,53.1413,53.1602,11345.0
2021-10-25 12:05:00,56.18,56.24,56.18,56.24,16680.0,53.1413,53.1981,53.1413,53.1981,16680.0
2021-10-25 12:10:00,56.21,56.21,56.14,56.15,8290.0,53.1697,53.1697,53.1035,53.1129,8290.0
2021-10-25 12:15:00,56.16,56.16,56.13,56.13,14470.0,53.1224,53.1224,53.094,53.094,14470.0
2021-10-25 12:20:00,56.12,56.14,56.11,56.14,26275.0,53.0845,53.1035,53.0751,53.1035,26275.0
2021-10-25 12:25:00,56.15,56.17,56.15,56.16,13265.0,53.1129,53.1318,53.1129,53.1224,13265.0
2021-10-25 12:30:00,56.17,56.17,56.14,56.14,14125.0,53.1318,53.1318,53.1035,53.1035,14125.0
2021-10-25 12:35:00,56.09,56.09,56.05,56.05,8800.0,53.0562,53.0562,53.0183,53.0183,8800.0
2021-10-25 12:40:00,56.06,56.08,56.05,56.06,26630.0,53.0278,53.0467,53.0183,53.0278,26630.0
2021-10-25 12:45:00,56.05,56.08,56.05,56.08,12435.0,53.0183,53.0467,53.0183,53.0467,12435.0
2021-10-25 12:50:00,56.05,56.05,56.02,56.02,8900.0,53.0183,53.0183,52.99,52.99,8900.0
2021-10-25 12:55:00,56.02,56.05,56.02,56.02,5910.0,52.99,53.0183,52.99,52.99,5910.0
2021-10-25 13:00:00,56.02,56.06,56.02,56.05,6930.0,52.99,53.0278,52.99,53.0183,6930.0
2021-10-25 13:05:00,56.05,56.09,56.05,56.09,8350.0,53.0183,53.0562,53.0183,53.0562,8350.0
2021-10-25 13:10:00,56.1,56.14,56.1,56.14,27845.0,53.0656,53.1035,53.0656,53.1035,27845.0
2021-10-25 13:15:00,56.13,56.13,56.11,56.13,9905.0,53.094,53.094,53.0751,53.094,9905.0
2021-10-25 13:20:00,56.13,56.13,56.13,56.13,5005.0,53.094,53.094,53.094,53.094,5005.0
2021-10-25 13:25:00,56.12,56.15,56.12,56.15,14535.0,53.0845,53.1129,53.0845,53.1129,14535.0
2021-10-25 13:30:00,56.16,56.16,56.12,56.12,19375.0,53.1224,53.1224,53.0845,53.0845,19375.0
2021-10-25 13:35:00,56.13,56.13,56.1,56.1,11205.0,53.094,53.094,53.0656,53.0656,11205.0
2021-10-25 13:40:00,56.09,56.11,56.08,56.11,12415.0,53.0562,53.0751,53.0467,53.0751,12415.0
2021-10-25 13:45:00,56.1,56.11,56.09,56.11,8190.0,53.0656,53.0751,53.0562,53.0751,8190.0
2021-10-25 13:50:00,56.11,56.12,56.09,56.11,24605.0,53.0751,53.0845,53.0562,53.0751,24605.0
2021-10-25 13:55:00,56.12,56.14,56.12,56.13,36225.0,53.0845,53.1035,53.0845,53.094,36225.0
2021-10-25 14:00:00,56.13,56.14,56.11,56.12,15570.0,53.094,53.1035,53.0751,53.0845,15570.0
2021-10-25 14:05:00,56.13,56.14,56.13,56.13,18840.0,53.094,53.1035,53.094,53.094,18840.0
2021-10-25 14:10:00,56.12,56.13,56.11,56.12,20140.0,53.0845,53.094,53.0751,53.0845,20140.0
2021-10-25 14:15:00,56.13,56.14,56.11,56.13,7060.0,53.094,53.1035,53.0751,53.094,7060.0
2021-10-25 14:20:00,56.13,56.16,56.13,56.15,8740.0,53.094,53.1224,53.094,53.1129,8740.0
2021-10-25 14:25:00,56.15,56.15,56.14,56.14,7755.0,53.1129,53.1129,53.1035,53.1035,7755.0
2021-10-25 14:30:00,56.15,56.17,56.11,56.11,48315.0,53.1129,53.1318,53.0751,53.0751,48315.0
2021-10-25 14:35:00,56.11,56.11,56.08,56.09,5665.0,53.0751,53.0751,53.0467,53.0562,5665.0
2021-10-25 14:40:00,56.06,56.09,56.06,56.07,20100.0,53.0278,53.0562,53.0278,53.0373,20100.0
2021-10-25 14:45:00,56.07,56.08,56.06,56.08,26150.0,53.0373,53.0467,53.0278,53.0467,26150.0
2021-10-25 14:50:00,56.09,56.11,56.09,56.11,138915.0,53.0562,53.0751,53.0562,53.0751,138915.0
2021-10-25 14:55:00,56.11,56.13,56.06,56.08,47660.0,53.0751,53.094,53.0278,53.0467,47660.0
2021-10-25 15:00:00,56.07,56.09,56.07,56.09,7070.0,53.0373,53.0562,53.0373,53.0562,7070.0
2021-10-25 15:05:00,56.09,56.1,56.08,56.08,10410.0,53.0562,53.0656,53.0467,53.0467,10410.0
2021-10-25 15:10:00,56.07,56.07,56.04,56.05,37945.0,53.0373,53.0373,53.0089,53.0183,37945.0
2021-10-25 15:15:00,56.05,56.05,56.02,56.02,60160.0,53.0183,53.0183,52.99,52.99,60160.0
2021-10-25 15:20:00,56.03,56.03,56.01,56.01,65110.0,52.9994,52.9994,52.9805,52.9805,65110.0
2021-10-25 15:25:00,56.02,56.04,56.02,56.04,18035.0,52.99,53.0089,52.99,53.0089,18035.0
2021-10-25 15:30:00,56.05,56.05,55.99,56.02,50990.0,53.0183,53.0183,52.9616,52.99,50990.0
2021-10-25 15:35:00,56.02,56.04,56.02,56.02,16375.0,52.99,53.0089,52.99,52.99,16375.0
2021-10-25 15:40:00,56.03,56.05,56.03,56.04,36680.0,52.9994,53.0183,52.9994,53.0089,36680.0
2021-10-25 15:45:00,56.02,56.04,56.0,56.01,14810.0,52.99,53.0089,52.971,52.9805,14810.0
2021-10-25 15:50:00,56.02,56.03,56.0,56.0,48120.0,52.99,52.9994,52.971,52.971,48120.0
2021-10-25 15:55:00,55.99,56.04,55.98,56.04,204970.0,52.9616,53.0089,52.9521,53.0089,204970.0
2021-10-26 09:30:00,56.17,56.17,55.98,55.98,176435.0,53.1318,53.1318,52.9521,52.9521,176435.0
2021-10-26 09:35:00,55.93,55.98,55.87,55.87,57010.0,52.9048,52.9521,52.8481,52.8481,57010.0
2021-10-26 09:40:00,55.88,55.96,55.88,55.93,85085.0,52.8575,52.9332,52.8575,52.9048,85085.0
2021-10-26 09:45:00,55.92,56.01,55.91,56.0,179660.0,52.8954,52.9805,52.8859,52.971,179660.0
2021-10-26 09:50:00,55.99,56.07,55.97,56.0,57600.0,52.9616,53.0373,52.9427,52.971,57600.0
2021-10-26 09:55:00,56.02,56.05,55.97,55.97,122260.0,52.99,53.0183,52.9427,52.9427,122260.0
2021-10-26 10:00:00,55.98,56.09,55.94,56.09,71615.0,52.9521,53.0562,52.9143,53.0562,71615.0
2021-10-26 10:05:00,56.08,56.1,56.02,56.09,41100.0,53.0467,53.0656,52.99,53.0562,41100.0
2021-10-26 10:10:00,56.1,56.16,56.09,56.15,12300.0,53.0656,53.1224,53.0562,53.1129,12300.0
2021-10-26 10:15:00,56.17,56.19,56.12,56.14,17980.0,53.1318,53.1508,53.0845,53.1035,17980.0
2021-10-26 10:20:00,56.14,56.14,56.1,56.14,51190.0,53.1035,53.1035,53.0656,53.1035,51190.0
2021-10-26 10:25:00,56.14,56.14,56.09,56.1,13415.0,53.1035,53.1035,53.0562,53.0656,13415.0
2021-10-26 10:30:00,56.1,56.12,56.07,56.12,10495.0,53.0656,53.0845,53.0373,53.0845,10495.0
2021-10-26 10:35:00,56.12,56.16,56.12,56.14,21420.0,53.0845,53.1224,53.0845,53.1035,21420.0
2021-10-26 10:40:00,56.13,56.13,56.08,56.09,14960.0,53.094,53.094,53.0467,53.0562,14960.0
2021-10-26 10:45:00,56.08,56.15,56.08,56.15,4325.0,53.0467,53.1129,53.0467,53.1129,4325.0
2021-10-26 10:50:00,56.16,56.19,56.14,56.18,12675.0,53.1224,53.1508,53.1035,53.1413,12675.0
2021-10-26 10:55:00,56.2,56.22,56.19,56.22,45170.0,53.1602,53.1791,53.1508,53.1791,45170.0
2021-10-26 11:00:00,56.2,56.2,56.16,56.16,33570.0,53.1602,53.1602,53.1224,53.1224,33570.0
2021-10-26 11:05:00,56.17,56.18,56.14,56.14,56565.0,53.1318,53.1413,53.1035,53.1035,56565.0
2021-10-26 11:10:00,56.14,56.18,56.12,56.14,26880.0,53.1035,53.1413,53.0845,53.1035,26880.0
2021-10-26 11:15:00,56.15,56.18,56.12,56.14,67300.0,53.1129,53.1413,53.0845,53.1035,67300.0
2021-10-26 11:20:00,56.15,56.15,56.1,56.1,27395.0,53.1129,53.1129,53.0656,53.0656,27395.0
2021-10-26 11:25:00,56.11,56.13,56.1,56.12,17335.0,53.0751,53.094,53.0656,53.0845,17335.0
2021-10-26 11:30:00,56.14,56.14,56.04,56.04,70680.0,53.1035,53.1035,53.0089,53.0089,70680.0
2021-10-26 11:35:00,56.03,56.12,56.01,56.12,437415.0,52.9994,53.0845,52.9805,53.0845,437415.0
2021-10-26 11:40:00,56.12,56.16,56.12,56.15,8215.0,53.0845,53.1224,53.0845,53.1129,8215.0
2021-10-26 11:45:00,56.14,56.14,56.07,56.07,36840.0,53.1035,53.1035,53.0373,53.0373,36840.0
2021-10-26 11:50:00,56.06,56.06,56.03,56.05,15030.0,53.0278,53.0278,52.9994,53.0183,15030.0
2021-10-26 11:55:00,56.07,56.07,55.96,55.97,23200.0,53.0373,53.0373,52.9332,52.9427,23200.0
2021-10-26 12:00:00,55.95,55.96,55.87,55.89,17370.0,52.9237,52.9332,52.8481,52.867,17370.0
2021-10-26 12:05:00,55.87,55.91,55.85,55.87,31035.0,52.8481,52.8859,52.8291,52.8481,31035.0
2021-10-26 12:10:00,55.86,55.9,55.86,55.89,21780.0,52.8386,52.8764,52.8386,52.867,21780.0
2021-10-26 12:15:00,55.91,55.94,55.89,55.92,11335.0,52.8859,52.9143,52.867,52.8954,11335.0
2021-10-26 12:20:00,55.91,55.94,55.91,55.94,3000.0,52.8859,52.9143,52.8859,52.9143,3000.0
2021-10-26 12:25:00,55.93,55.94,55.89,55.89,16690.0,52.9048,52.9143,52.867,52.867,16690.0
2021-10-26 12:30:00,55.88,55.91,55.86,55.89,12740.0,52.8575,52.8859,52.8386,52.867,12740.0
2021-10-26 12:35:00,55.89,55.89,55.78,55.78,17545.0,52.867,52.867,52.7629,52.7629,17545.0
2021-10-26 12:40:00,55.79,55.8,55.75,55.79,113175.0,52.7724,52.7819,52.7346,52.7724,113175.0
2021-10-26 12:45:00,55.79,55.79,55.7,55.71,33300.0,52.7724,52.7724,52.6873,52.6967,33300.0
2021-10-26 12:50:00,55.74,55.77,55.71,55.74,7075.0,52.7251,52.7535,52.6967,52.7251,7075.0
2021-10-26 12:55:00,55.78,55.83,55.76,55.82,115035.0,52.7629,52.8102,52.744,52.8008,115035.0
2021-10-26 13:00:00,55.82,55.82,55.78,55.8,19210.0,52.8008,52.8008,52.7629,52.7819,19210.0
2021-10-26 13:05:00,55.79,55.82,55.79,55.8,13390.0,52.7724,52.8008,52.7724,52.7819,13390.0
2021-10-26 13:10:00,55.79,55.79,55.75,55.75,28680.0,52.7724,52.7724,52.7346,52.7346,28680.0
2021-10-26 13:15:00,55.76,55.77,55.74,55.77,9740.0,52.744,52.7535,52.7251,52.7535,9740.0
2021-10-26 13:20:00,55.78,55.78,55.71,55.73,37805.0,52.7629,52.7629,52.6967,52.7156,37805.0
2021-10-26 13:25:00,55.71,55.78,55.7,55.76,28255.0,52.6967,52.7629,52.6873,52.744,28255.0
2021-10-26 13:30:00,55.75,55.81,55.73,55.81,60135.0,52.7346,52.7913,52.7156,52.7913,60135.0
2021-10-26 13:35:00,55.81,55.84,55.8,55.83,42175.0,52.7913,52.8197,52.7819,52.8102,42175.0
2021-10-26 13:40:00,55.8,55.8,55.73,55.73,12040.0,52.7819,52.7819,52.7156,52.7156,12040.0
2021-10-26 13:45:00,55.73,55.76,55.72,55.74,12395.0,52.7156,52.744,52.7062,52.7251,12395.0
2021-10-26 13:50:00,55.75,55.77,55.74,55.75,29970.0,52.7346,52.7535,52.7251,52.7346,29970.0
2021-10-26 13:55:00,55.75,55.77,55.73,55.76,10810.0,52.7346,52.7535,52.7156,52.744,10810.0
2021-10-26 14:00:00,55.78,55.81,55.78,55.81,17680.0,52.7629,52.7913,52.7629,52.7913,17680.0
2021-10-26 14:05:00,55.81,55.84,55.8,55.84,81230.0,52.7913,52.8197,52.7819,52.8197,81230.0
2021-10-26 14:10:00,55.84,55.89,55.82,55.89,48920.0,52.8197,52.867,52.8008,52.867,48920.0
2021-10-26 14:15:00,55.89,55.92,55.88,55.92,35720.0,52.867,52.8954,52.8575,52.8954,35720.0
2021-10-26 14:20:00,55.9,55.91,55.88,55.89,26265.0,52.8764,52.8859,52.8575,52.867,26265.0
2021-10-26 14:25:00,55.89,55.89,55.84,55.85,40510.0,52.867,52.867,52.8197,52.8291,40510.0
2021-10-26 14:30:00,55.86,55.9,55.86,55.88,44855.0,52.8386,52.8764,52.8386,52.8575,44855.0
2021-10-26 14:35:00,55.88,55.89,55.82,55.82,16340.0,52.8575,52.867,52.8008,52.8008,16340.0
2021-10-26 14:40:00,55.81,55.84,55.81,55.82,33785.0,52.7913,52.8197,52.7913,52.8008,33785.0
2021-10-26 14:45:00,55.81,55.82,55.8,55.81,17935.0,52.7913,52.8008,52.7819,52.7913,17935.0
2021-10-26 14:50:00,55.81,55.82,55.79,55.81,39135.0,52.7913,52.8008,52.7724,52.7913,39135.0
2021-10-26 14:55:00,55.81,55.84,55.81,55.83,20770.0,52.7913,52.8197,52.7913,52.8102,20770.0
2021-10-26 15:00:00,55.85,55.86,55.82,55.86,27110.0,52.8291,52.8386,52.8008,52.8386,27110.0
2021-10-26 15:05:00,55.85,55.86,55.82,55.83,44070.0,52.8291,52.8386,52.8008,52.8102,44070.0
2021-10-26 15:10:00,55.83,55.83,55.79,55.83,33980.0,52.8102,52.8102,52.7724,52.8102,33980.0
2021-10-26 15:15:00,55.82,55.84,55.8,55.81,39040.0,52.8008,52.8197,52.7819,52.7913,39040.0
2021-10-26 15:20:00,55.83,55.83,55.8,55.8,34985.0,52.8102,52.8102,52.7819,52.7819,34985.0
2021-10-26 15:25:00,55.8,55.81,55.75,55.75,33060.0,52.7819,52.7913,52.7346,52.7346,33060.0
2021-10-26 15:30:00,55.76,55.8,55.75,55.79,33245.0,52.744,52.7819,52.7346,52.7724,33245.0
2021-10-26 15:35:00,55.8,55.8,55.72,55.73,42295.0,52.7819,52.7819,52.7062,52.7156,42295.0
2021-10-26 15:40:00,55.73,55.78,55.72,55.77,71295.0,52.7156,52.7629,52.7062,52.7535,71295.0
2021-10-26 15:45:00,55.77,55.81,55.76,55.76,56625.0,52.7535,52.7913,52.744,52.744,56625.0
2021-10-26 15:50:00,55.75,55.76,55.71,55.73,88625.0,52.7346,52.744,52.6967,52.7156,88625.0
2021-10-26 15:55:00,55.72,55.72,55.68,55.68,128190.0,52.7062,52.7062,52.6683,52.6683,128190.0
2021-10-27 09:30:00,55.67,55.69,55.45,55.5,280925.0,52.6589,52.6778,52.4508,52.4981,280925.0
2021-10-27 09:35:00,55.5,55.52,55.35,55.4,203345.0,52.4981,52.517,52.3562,52.4035,203345.0
2021-10-27 09:40:00,55.39,55.56,55.39,55.56,70765.0,52.394,52.5548,52.394,52.5548,70765.0
2021-10-27 09:45:00,55.56,55.63,55.54,55.55,85535.0,52.5548,52.621,52.5359,52.5454,85535.0
2021-10-27 09:50:00,55.54,55.58,55.49,55.58,91230.0,52.5359,52.5738,52.4886,52.5738,91230.0
2021-10-27 09:55:00,55.57,55.62,55.53,55.62,178085.0,52.5643,52.6116,52.5265,52.6116,178085.0
2021-10-27 10:00:00,55.63,55.66,55.59,55.59,126355.0,52.621,52.6494,52.5832,52.5832,126355.0
2021-10-27 10:05:00,55.59,55.63,55.54,55.63,34820.0,52.5832,52.621,52.5359,52.621,34820.0
2021-10-27 10:10:00,55.61,55.69,55.61,55.65,62860.0,52.6021,52.6778,52.6021,52.64,62860.0
2021-10-27 10:15:00,55.64,55.65,55.51,55.51,32960.0,52.6305,52.64,52.5075,52.5075,32960.0
2021-10-27 10:20:00,55.51,55.54,55.47,55.47,67030.0,52.5075,52.5359,52.4697,52.4697,67030.0
2021-10-27 10:25:00,55.47,55.48,55.35,55.36,58060.0,52.4697,52.4792,52.3562,52.3657,58060.0
2021-10-27 10:30:00,55.33,55.4,55.33,55.38,37005.0,52.3373,52.4035,52.3373,52.3846,37005.0
2021-10-27 10:35:00,55.38,55.38,55.28,55.29,106585.0,52.3846,52.3846,52.29,52.2994,106585.0
2021-10-27 10:40:00,55.29,55.29,55.24,55.26,84945.0,52.2994,52.2994,52.2521,52.2711,84945.0
2021-10-27 10:45:00,55.25,55.28,55.22,55.26,32045.0,52.2616,52.29,52.2332,52.2711,32045.0
2021-10-27 10:50:00,55.27,55.28,55.24,55.28,46525.0,52.2805,52.29,52.2521,52.29,46525.0
2021-10-27 10:55:00,55.28,55.31,55.2,55.27,56400.0,52.29,52.3184,52.2143,52.2805,56400.0
2021-10-27 11:00:00,55.27,55.38,55.27,55.37,13200.0,52.2805,52.3846,52.2805,52.3751,13200.0
2021-10-27 11:05:00,55.39,55.4,55.36,55.36,15035.0,52.394,52.4035,52.3657,52.3657,15035.0
2021-10-27 11:10:00,55.35,55.43,55.35,55.43,22190.0,52.3562,52.4319,52.3562,52.4319,22190.0
2021-10-27 11:15:00,55.43,55.43,55.37,55.37,11170.0,52.4319,52.4319,52.3751,52.3751,11170.0
2021-10-27 11:20:00,55.38,55.39,55.33,55.33,11180.0,52.3846,52.394,52.3373,52.3373,11180.0
2021-10-27 11:25:00,55.32,55.36,55.32,55.35,21450.0,52.3278,52.3657,52.3278,52.3562,21450.0
2021-10-27 11:30:00,55.35,55.39,55.35,55.35,34255.0,52.3562,52.394,52.3562,52.3562,34255.0
2021-10-27 11:35:00,55.32,55.38,55.32,55.38,10775.0,52.3278,52.3846,52.3278,52.3846,10775.0
2021-10-27 11:40:00,55.4,55.43,55.38,55.38,9305.0,52.4035,52.4319,52.3846,52.3846,9305.0
2021-10-27 11:45:00,55.38,55.39,55.35,55.36,14045.0,52.3846,52.394,52.3562,52.3657,14045.0
2021-10-27 11:50:00,55.32,55.32,55.27,55.28,11280.0,52.3278,52.3278,52.2805,52.29,11280.0
2021-10-27 11:55:00,55.29,55.29,55.26,55.28,5475.0,52.2994,52.2994,52.2711,52.29,5475.0
2021-10-27 12:00:00,55.27,55.27,55.23,55.24,37420.0,52.2805,52.2805,52.2427,52.2521,37420.0
2021-10-27 12:05:00,55.25,55.32,55.24,55.3,26105.0,52.2616,52.3278,52.2521,52.3089,26105.0
2021-10-27 12:10:00,55.32,55.32,55.3,55.31,42375.0,52.3278,52.3278,52.3089,52.3184,42375.0
2021-10-27 12:15:00,55.31,55.33,55.3,55.32,25250.0,52.3184,52.3373,52.3089,52.3278,25250.0
2021-10-27 12:20:00,55.32,55.33,55.29,55.29,9285.0,52.3278,52.3373,52.2994,52.2994,9285.0
2021-10-27 12:25:00,55.3,55.3,55.27,55.27,4040.0,52.3089,52.3089,52.2805,52.2805,4040.0
2021-10-27 12:30:00,55.28,55.28,55.23,55.23,6195.0,52.29,52.29,52.2427,52.2427,6195.0
2021-10-27 12:35:00,55.23,55.23,55.19,55.19,10970.0,52.2427,52.2427,52.2048,52.2048,10970.0
2021-10-27 12:40:00,55.18,55.19,55.18,55.19,6750.0,52.1954,52.2048,52.1954,52.2048,6750.0
2021-10-27 12:45:00,55.22,55.22,55.21,55.22,3905.0,52.2332,52.2332,52.2238,52.2332,3905.0
2021-10-27 12:50:00,55.22,55.23,55.21,55.23,5200.0,52.2332,52.2427,52.2238,52.2427,5200.0
2021-10-27 12:55:00,55.22,55.24,55.22,55.24,8400.0,52.2332,52.2521,52.2332,52.2521,8400.0
2021-10-27 13:00:00,55.23,55.24,55.21,55.23,10305.0,52.2427,52.2521,52.2238,52.2427,10305.0
2021-10-27 13:05:00,55.22,55.27,55.22,55.27,13110.0,52.2332,52.2805,52.2332,52.2805,13110.0
2021-10-27 13:10:00,55.26,55.31,55.26,55.3,23785.0,52.2711,52.3184,52.2711,52.3089,23785.0
2021-10-27 13:15:00,55.3,55.3,55.27,55.29,43270.0,52.3089,52.3089,52.2805,52.2994,43270.0
2021-10-27 13:20:00,55.29,55.32,55.28,55.32,17460.0,52.2994,52.3278,52.29,52.3278,17460.0
2021-10-27 13:25:00,55.31,55.31,55.29,55.29,11000.0,52.3184,52.3184,52.2994,52.2994,11000.0
2021-10-27 13:30:00,55.29,55.29,55.25,55.25,39415.0,52.2994,52.2994,52.2616,52.2616,39415.0
2021-10-27 13:35:00,55.24,55.25,55.22,55.24,10485.0,52.2521,52.2616,52.2332,52.2521,10485.0
2021-10-27 13:40:00,55.25,55.26,55.24,55.25,99390.0,52.2616,52.2711,52.2521,52.2616,99390.0
2021-10-27 13:45:00,55.25,55.26,55.24,55.24,23475.0,52.2616,52.2711,52.2521,52.2521,23475.0
2021-10-27 13:50:00,55.24,55.28,55.24,55.28,21030.0,52.2521,52.29,52.2521,52.29,21030.0
2021-10-27 13:55:00,55.28,55.29,55.26,55.28,28065.0,52.29,52.2994,52.2711,52.29,28065.0
2021-10-27 14:00:00,55.26,55.3,55.26,55.29,30295.0,52.2711,52.3089,52.2711,52.2994,30295.0
2021-10-27 14:05:00,55.29,55.29,55.27,55.28,20150.0,52.2994,52.2994,52.2805,52.29,20150.0
2021-10-27 14:10:00,55.29,55.3,55.29,55.3,9365.0,52.2994,52.3089,52.2994,52.3089,9365.0
2021-10-27 14:15:00,55.29,55.3,55.27,55.27,95795.0,52.2994,52.3089,52.2805,52.2805,95795.0
2021-10-27 14:20:00,55.28,55.3,55.28,55.3,19180.0,52.29,52.3089,52.29,52.3089,19180.0
2021-10-27 14:25:00,55.28,55.29,55.24,55.24,12995.0,52.29,52.2994,52.2521,52.2521,12995.0
2021-10-27 14:30:00,55.25,55.25,55.22,55.22,22640.0,52.2616,52.2616,52.2332,52.2332,22640.0
2021-10-27 14:35:00,55.21,55.22,55.2,55.21,26630.0,52.2238,52.2332,52.2143,52.2238,26630.0
2021-10-27 14:40:00,55.21,55.21,55.19,55.19,16730.0,52.2238,52.2238,52.2048,52.2048,16730.0
2021-10-27 14:45:00,55.19,55.2,55.18,55.18,22375.0,52.2048,52.2143,52.1954,52.1954,22375.0
2021-10-27 14:50:00,55.19,55.2,55.18,55.19,26250.0,52.2048,52.2143,52.1954,52.2048,26250.0
2021-10-27 14:55:00,55.18,55.19,55.17,55.19,15055.0,52.1954,52.2048,52.1859,52.2048,15055.0
2021-10-27 15:00:00,55.18,55.18,55.13,55.13,13680.0,52.1954,52.1954,52.1481,52.1481,13680.0
2021-10-27 15:05:00,55.13,55.14,55.08,55.08,63175.0,52.1481,52.1576,52.1008,52.1008,63175.0
2021-10-27 15:10:00,55.08,55.08,54.96,54.96,18855.0,52.1008,52.1008,51.9873,51.9873,18855.0
2021-10-27 15:15:00,54.97,54.98,54.89,54.89,34180.0,51.9967,52.0062,51.9211,51.9211,34180.0
2021-10-27 15:20:00,54.89,55.02,54.88,55.02,35980.0,51.9211,52.044,51.9116,52.044,35980.0
2021-10-27 15:25:00,55.01,55.05,54.98,55.03,41880.0,52.0346,52.0724,52.0062,52.0535,41880.0
2021-10-27 15:30:00,55.02,55.02,54.95,55.01,58100.0,52.044,52.044,51.9778,52.0346,58100.0
2021-10-27 15:35:00,55.0,55.06,54.99,55.06,73555.0,52.0251,52.0819,52.0157,52.0819,73555.0
2021-10-27 15:40:00,55.06,55.07,55.03,55.03,18990.0,52.0819,52.0913,52.0535,52.0535,18990.0
2021-10-27 15:45:00,55.04,55.04,54.94,54.94,19225.0,52.063,52.063,51.9684,51.9684,19225.0
2021-10-27 15:50:00,54.91,54.91,54.86,54.86,43840.0,51.94,51.94,51.8927,51.8927,43840.0
2021-10-27 15:55:00,54.87,54.87,54.8,54.8,67135.0,51.9022,51.9022,51.8359,51.8359,67135.0
2021-10-28 09:30:00,55.05,55.21,55.04,55.21,165955.0,52.0724,52.2238,52.063,52.2238,165955.0
2021-10-28 09:35:00,55.18,55.23,55.17,55.22,88180.0,52.1954,52.2427,52.1859,52.2332,88180.0
2021-10-28 09:40:00,55.23,55.32,55.22,55.32,198520.0,52.2427,52.3278,52.2332,52.3278,198520.0
2021-10-28 09:45:00,55.32,55.39,55.3,55.36,145690.0,52.3278,52.394,52.3089,52.3657,145690.0
2021-10-28 09:50:00,55.38,55.47,55.36,55.46,191440.0,52.3846,52.4697,52.3657,52.4602,191440.0
2021-10-28 09:55:00,55.46,55.52,55.46,55.46,141995.0,52.4602,52.517,52.4602,52.4602,141995.0
2021-10-28 10:00:00,55.46,55.5,55.42,55.42,69235.0,52.4602,52.4981,52.4224,52.4224,69235.0
2021-10-28 10:05:00,55.44,55.46,55.41,55.45,62095.0,52.4413,52.4602,52.4129,52.4508,62095.0
2021-10-28 10:10:00,55.48,55.51,55.42,55.49,52125.0,52.4792,52.5075,52.4224,52.4886,52125.0
2021-10-28 10:15:00,55.51,55.52,55.42,55.42,33905.0,52.5075,52.517,52.4224,52.4224,33905.0
2021-10-28 10:20:00,55.42,55.47,55.41,55.46,64710.0,52.4224,52.4697,52.4129,52.4602,64710.0
2021-10-28 10:25:00,55.46,55.51,55.46,55.48,84055.0,52.4602,52.5075,52.4602,52.4792,84055.0
2021-10-28 10:30:00,55.48,55.49,55.42,55.43,16325.0,52.4792,52.4886,52.4224,52.4319,16325.0
2021-10-28 10:35:00,55.43,55.49,55.43,55.45,33905.0,52.4319,52.4886,52.4319,52.4508,33905.0
2021-10-28 10:40:00,55.47,55.48,55.44,55.46,24130.0,52.4697,52.4792,52.4413,52.4602,24130.0
2021-10-28 10:45:00,55.47,55.56,55.47,55.51,39755.0,52.4697,52.5548,52.4697,52.5075,39755.0
2021-10-28 10:50:00,55.46,55.49,55.44,55.47,15970.0,52.4602,52.4886,52.4413,52.4697,15970.0
2021-10-28 10:55:00,55.47,55.51,55.45,55.5,28715.0,52.4697,52.5075,52.4508,52.4981,28715.0
2021-10-28 11:00:00,55.51,55.53,55.5,55.52,22375.0,52.5075,52.5265,52.4981,52.517,22375.0
2021-10-28 11:05:00,55.53,55.56,55.52,55.56,51065.0,52.5265,52.5548,52.517,52.5548,51065.0
2021-10-28 11:10:00,55.56,55.57,55.51,55.51,17205.0,52.5548,52.5643,52.5075,52.5075,17205.0
2021-10-28 11:15:00,55.53,55.54,55.42,55.43,20710.0,52.5265,52.5359,52.4224,52.4319,20710.0
2021-10-28 11:20:00,55.46,55.49,55.45,55.45,35475.0,52.4602,52.4886,52.4508,52.4508,35475.0
2021-10-28 11:25:00,55.45,55.47,55.4,55.41,51495.0,52.4508,52.4697,52.4035,52.4129,51495.0
2021-10-28 11:30:00,55.43,55.49,55.42,55.49,35430.0,52.4319,52.4886,52.4224,52.4886,35430.0
2021-10-28 11:35:00,55.49,55.52,55.49,55.5,18255.0,52.4886,52.517,52.4886,52.4981,18255.0
2021-10-28 11:40:00,55.5,55.51,55.47,55.48,12210.0,52.4981,52.5075,52.4697,52.4792,12210.0
2021-10-28 11:45:00,55.5,55.51,55.41,55.41,38445.0,52.4981,52.5075,52.4129,52.4129,38445.0
2021-10-28 11:50:00,55.4,55.45,55.39,55.4,26445.0,52.4035,52.4508,52.394,52.4035,26445.0
2021-10-28 11:55:00,55.39,55.42,55.38,55.42,61995.0,52.394,52.4224,52.3846,52.4224,61995.0
2021-10-28 12:00:00,55.43,55.44,55.41,55.42,5295.0,52.4319,52.4413,52.4129,52.4224,5295.0
2021-10-28 12:05:00,55.46,55.47,55.45,55.47,37770.0,52.4602,52.4697,52.4508,52.4697,37770.0
2021-10-28 12:10:00,55.48,55.51,55.48,55.51,7775.0,52.4792,52.5075,52.4792,52.5075,7775.0
2021-10-28 12:15:00,55.5,55.54,55.5,55.53,7260.0,52.4981,52.5359,52.4981,52.5265,7260.0
2021-10-28 12:20:00,55.53,55.55,55.53,55.55,10790.0,52.5265,52.5454,52.5265,52.5454,10790.0
2021-10-28 12:25:00,55.54,55.54,55.45,55.45,15905.0,52.5359,52.5359,52.4508,52.4508,15905.0
2021-10-28 12:30:00,55.45,55.45,55.42,55.44,21445.0,52.4508,52.4508,52.4224,52.4413,21445.0
2021-10-28 12:35:00,55.44,55.46,55.44,55.46,8595.0,52.4413,52.4602,52.4413,52.4602,8595.0
2021-10-28 12:40:00,55.43,55.45,55.42,55.45,3525.0,52.4319,52.4508,52.4224,52.4508,3525.0
2021-10-28 12:45:00,55.46,55.49,55.45,55.49,8080.0,52.4602,52.4886,52.4508,52.4886,8080.0
2021-10-28 12:50:00,55.5,55.5,55.45,55.47,8860.0,52.4981,52.4981,52.4508,52.4697,8860.0
2021-10-28 12:55:00,55.45,55.46,55.39,55.43,17240.0,52.4508,52.4602,52.394,52.4319,17240.0
2021-10-28 13:00:00,55.44,55.49,55.44,55.49,5070.0,52.4413,52.4886,52.4413,52.4886,5070.0
2021-10-28 13:05:00,55.48,55.5,55.48,55.5,2920.0,52.4792,52.4981,52.4792,52.4981,2920.0
2021-10-28 13:10:00,55.49,55.5,55.47,55.48,14705.0,52.4886,52.4981,52.4697,52.4792,14705.0
2021-10-28 13:15:00,55.49,55.51,55.47,55.48,51805.0,52.4886,52.5075,52.4697,52.4792,51805.0
2021-10-28 13:20:00,55.48,55.48,55.45,55.45,7250.0,52.4792,52.4792,52.4508,52.4508,7250.0
2021-10-28 13:25:00,55.45,55.47,55.45,55.46,59095.0,52.4508,52.4697,52.4508,52.4602,59095.0
2021-10-28 13:30:00,55.47,55.51,55.46,55.49,67270.0,52.4697,52.5075,52.4602,52.4886,67270.0
2021-10-28 13:35:00,55.5,55.53,55.49,55.53,24790.0,52.4981,52.5265,52.4886,52.5265,24790.0
2021-10-28 13:40:00,55.53,55.55,55.53,55.53,18950.0,52.5265,52.5454,52.5265,52.5265,18950.0
2021-10-28 13:45:00,55.53,55.53,55.51,55.53,9150.0,52.5265,52.5265,52.5075,52.5265,9150.0
2021-10-28 13:50:00,55.53,55.56,55.53,55.55,10245.0,52.5265,52.5548,52.5265,52.5454,10245.0
2021-10-28 13:55:00,55.55,55.56,55.53,55.54,20250.0,52.5454,52.5548,52.5265,52.5359,20250.0
2021-10-28 14:00:00,55.55,55.58,55.55,55.57,45110.0,52.5454,52.5738,52.5454,52.5643,45110.0
2021-10-28 14:05:00,55.57,55.58,55.56,55.57,15980.0,52.5643,52.5738,52.5548,52.5643,15980.0
2021-10-28 14:10:00,55.57,55.57,55.55,55.55,12985.0,52.5643,52.5643,52.5454,52.5454,12985.0
2021-10-28 14:15:00,55.55,55.58,55.54,55.58,16095.0,52.5454,52.5738,52.5359,52.5738,16095.0
2021-10-28 14:20:00,55.58,55.61,55.57,55.59,65750.0,52.5738,52.6021,52.5643,52.5832,65750.0
2021-10-28 14:25:00,55.6,55.6,55.58,55.58,10335.0,52.5927,52.5927,52.5738,52.5738,10335.0
2021-10-28 14:30:00,55.58,55.58,55.56,55.57,13560.0,52.5738,52.5738,52.5548,52.5643,13560.0
2021-10-28 14:35:00,55.58,55.58,55.54,55.55,18915.0,52.5738,52.5738,52.5359,52.5454,18915.0
2021-10-28 14:40:00,55.55,55.56,55.54,55.54,36595.0,52.5454,52.5548,52.5359,52.5359,36595.0
2021-10-28 14:45:00,55.55,55.58,55.54,55.57,13885.0,52.5454,52.5738,52.5359,52.5643,13885.0
2021-10-28 14:50:00,55.57,55.57,55.54,55.56,10270.0,52.5643,52.5643,52.5359,52.5548,10270.0
2021-10-28 14:55:00,55.56,55.56,55.51,55.52,23395.0,52.5548,52.5548,52.5075,52.517,23395.0
2021-10-28 15:00:00,55.51,55.51,55.48,55.49,14690.0,52.5075,52.5075,52.4792,52.4886,14690.0
2021-10-28 15:05:00,55.49,55.53,55.49,55.52,14075.0,52.4886,52.5265,52.4886,52.517,14075.0
2021-10-28 15:10:00,55.5,55.52,55.5,55.51,6870.0,52.4981,52.517,52.4981,52.5075,6870.0
2021-10-28 15:15:00,55.49,55.54,55.49,55.54,21880.0,52.4886,52.5359,52.4886,52.5359,21880.0
2021-10-28 15:20:00,55.54,55.55,55.49,55.49,27705.0,52.5359,52.5454,52.4886,52.4886,27705.0
2021-10-28 15:25:00,55.49,55.49,55.45,55.47,10835.0,52.4886,52.4886,52.4508,52.4697,10835.0
2021-10-28 15:30:00,55.47,55.52,55.45,55.47,45735.0,52.4697,52.517,52.4508,52.4697,45735.0
2021-10-28 15:35:00,55.49,55.54,55.49,55.53,21600.0,52.4886,52.5359,52.4886,52.5265,21600.0
2021-10-28 15:40:00,55.54,55.55,55.52,55.52,32940.0,52.5359,52.5454,52.517,52.517,32940.0
2021-10-28 15:45:00,55.52,55.57,55.51,55.56,23195.0,52.517,52.5643,52.5075,52.5548,23195.0
2021-10-28 15:50:00,55.59,55.66,55.59,55.66,54465.0,52.5832,52.6494,52.5832,52.6494,54465.0
2021-10-28 15:55:00,55.65,55.7,55.65,55.68,174565.0,52.64,52.6873,52.64,52.6683,174565.0
2021-10-29 09:30:00,55.64,55.73,55.61,55.73,130305.0,52.6305,52.7156,52.6021,52.7156,130305.0
2021-10-29 09:35:00,55.75,55.87,55.74,55.86,81630.0,52.7346,52.8481,52.7251,52.8386,81630.0
2021-10-29 09:40:00,55.85,55.88,55.82,55.84,22085.0,52.8291,52.8575,52.8008,52.8197,22085.0
2021-10-29 09:45:00,55.87,55.87,55.82,55.87,68855.0,52.8481,52.8481,52.8008,52.8481,68855.0
2021-10-29 09:50:00,55.87,55.93,55.84,55.89,14030.0,52.8481,52.9048,52.8197,52.867,14030.0
2021-10-29 09:55:00,55.9,55.91,55.85,55.85,18245.0,52.8764,52.8859,52.8291,52.8291,18245.0
2021-10-29 10:00:00,55.82,55.9,55.82,55.89,19315.0,52.8008,52.8764,52.8008,52.867,19315.0
2021-10-29 10:05:00,55.9,55.97,55.88,55.96,42450.0,52.8764,52.9427,52.8575,52.9332,42450.0
2021-10-29 10:10:00,55.95,55.95,55.81,55.81,29620.0,52.9237,52.9237,52.7913,52.7913,29620.0
2021-10-29 10:15:00,55.82,55.82,55.71,55.76,29795.0,52.8008,52.8008,52.6967,52.744,29795.0
2021-10-29 10:20:00,55.82,55.84,55.78,55.78,71575.0,52.8008,52.8197,52.7629,52.7629,71575.0
2021-10-29 10:25:00,55.79,55.82,55.77,55.81,39250.0,52.7724,52.8008,52.7535,52.7913,39250.0
2021-10-29 10:30:00,55.81,55.82,55.79,55.82,20815.0,52.7913,52.8008,52.7724,52.8008,20815.0
2021-10-29 10:35:00,55.83,55.88,55.83,55.86,10455.0,52.8102,52.8575,52.8102,52.8386,10455.0
2021-10-29 10:40:00,55.86,55.88,55.84,55.84,19205.0,52.8386,52.8575,52.8197,52.8197,19205.0
2021-10-29 10:45:00,55.86,55.93,55.86,55.92,26930.0,52.8386,52.9048,52.8386,52.8954,26930.0
2021-10-29 10:50:00,55.93,55.95,55.88,55.88,17615.0,52.9048,52.9237,52.8575,52.8575,17615.0
2021-10-29 10:55:00,55.89,55.92,55.87,55.87,26275.0,52.867,52.8954,52.8481,52.8481,26275.0
2021-10-29 11:00:00,55.87,55.91,55.87,55.9,41155.0,52.8481,52.8859,52.8481,52.8764,41155.0
2021-10-29 11:05:00,55.9,55.93,55.89,55.93,26750.0,52.8764,52.9048,52.867,52.9048,26750.0
2021-10-29 11:10:00,55.93,55.96,55.92,55.92,45885.0,52.9048,52.9332,52.8954,52.8954,45885.0
2021-10-29 11:15:00,55.92,55.94,55.89,55.92,42220.0,52.8954,52.9143,52.867,52.8954,42220.0
2021-10-29 11:20:00,55.92,55.92,55.9,55.91,27900.0,52.8954,52.8954,52.8764,52.8859,27900.0
2021-10-29 11:25:00,55.91,55.93,55.87,55.88,76360.0,52.8859,52.9048,52.8481,52.8575,76360.0
2021-10-29 11:30:00,55.88,55.92,55.87,55.89,18875.0,52.8575,52.8954,52.8481,52.867,18875.0
2021-10-29 11:35:00,55.88,55.89,55.84,55.85,20025.0,52.8575,52.867,52.8197,52.8291,20025.0
2021-10-29 11:40:00,55.85,55.86,55.78,55.78,18650.0,52.8291,52.8386,52.7629,52.7629,18650.0
2021-10-29 11:45:00,55.78,55.8,55.77,55.79,28910.0,52.7629,52.7819,52.7535,52.7724,28910.0
2021-10-29 11:50:00,55.79,55.81,55.79,55.8,37080.0,52.7724,52.7913,52.7724,52.7819,37080.0
2021-10-29 11:55:00,55.8,55.83,55.79,55.81,78870.0,52.7819,52.8102,52.7724,52.7913,78870.0
2021-10-29 12:00:00,55.81,55.81,55.8,55.8,17840.0,52.7913,52.7913,52.7819,52.7819,17840.0
2021-10-29 12:05:00,55.79,55.83,55.79,55.83,9970.0,52.7724,52.8102,52.7724,52.8102,9970.0
2021-10-29 12:10:00,55.83,55.85,55.83,55.84,25420.0,52.8102,52.8291,52.8102,52.8197,25420.0
2021-10-29 12:15:00,55.85,55.86,55.83,55.84,7560.0,52.8291,52.8386,52.8102,52.8197,7560.0
2021-10-29 12:20:00,55.82,55.87,55.82,55.86,54820.0,52.8008,52.8481,52.8008,52.8386,54820.0
2021-10-29 12:25:00,55.85,55.85,55.82,55.84,39115.0,52.8291,52.8291,52.8008,52.8197,39115.0
2021-10-29 12:30:00,55.84,55.84,55.79,55.79,8030.0,52.8197,52.8197,52.7724,52.7724,8030.0
2021-10-29 12:35:00,55.79,55.81,55.79,55.81,12415.0,52.7724,52.7913,52.7724,52.7913,12415.0
2021-10-29 12:40:00,55.81,55.82,55.8,55.82,10060.0,52.7913,52.8008,52.7819,52.8008,10060.0
2021-10-29 12:45:00,55.82,55.83,55.81,55.82,7525.0,52.8008,52.8102,52.7913,52.8008,7525.0
2021-10-29 12:50:00,55.82,55.82,55.79,55.79,54715.0,52.8008,52.8008,52.7724,52.7724,54715.0
2021-10-29 12:55:00,55.79,55.81,55.76,55.76,25355.0,52.7724,52.7913,52.744,52.744,25355.0
2021-10-29 13:00:00,55.76,55.77,55.75,55.77,12620.0,52.744,52.7535,52.7346,52.7535,12620.0
2021-10-29 13:05:00,55.76,55.79,55.76,55.79,6635.0,52.744,52.7724,52.744,52.7724,6635.0
2021-10-29 13:10:00,55.79,55.8,55.78,55.78,13440.0,52.7724,52.7819,52.7629,52.7629,13440.0
2021-10-29 13:15:00,55.77,55.78,55.76,55.78,11675.0,52.7535,52.7629,52.744,52.7629,11675.0
2021-10-29 13:20:00,55.77,55.77,55.75,55.75,11350.0,52.7535,52.7535,52.7346,52.7346,11350.0
2021-10-29 13:25:00,55.76,55.76,55.74,55.74,7065.0,52.744,52.744,52.7251,52.7251,7065.0
2021-10-29 13:30:00,55.75,55.77,55.74,55.76,16165.0,52.7346,52.7535,52.7251,52.744,16165.0
2021-10-29 13:35:00,55.76,55.77,55.75,55.76,11285.0,52.744,52.7535,52.7346,52.744,11285.0
2021-10-29 13:40:00,55.76,55.78,55.76,55.77,28635.0,52.744,52.7629,52.744,52.7535,28635.0
2021-10-29 13:45:00,55.77,55.77,55.75,55.76,17010.0,52.7535,52.7535,52.7346,52.744,17010.0
2021-10-29 13:50:00,55.75,55.77,55.74,55.76,15345.0,52.7346,52.7535,52.7251,52.744,15345.0
2021-10-29 13:55:00,55.78,55.78,55.76,55.76,3075.0,52.7629,52.7629,52.744,52.744,3075.0
2021-10-29 14:00:00,55.77,55.77,55.74,55.74,13685.0,52.7535,52.7535,52.7251,52.7251,13685.0
2021-10-29 14:05:00,55.75,55.75,55.73,55.73,11955.0,52.7346,52.7346,52.7156,52.7156,11955.0
2021-10-29 14:10:00,55.72,55.72,55.71,55.71,11615.0,52.7062,52.7062,52.6967,52.6967,11615.0
2021-10-29 14:15:00,55.7,55.7,55.66,55.66,40025.0,52.6873,52.6873,52.6494,52.6494,40025.0
2021-10-29 14:20:00,55.67,55.67,55.6,55.61,17035.0,52.6589,52.6589,52.5927,52.6021,17035.0
2021-10-29 14:25:00,55.6,55.61,55.58,55.58,27300.0,52.5927,52.6021,52.5738,52.5738,27300.0
2021-10-29 14:30:00,55.58,55.58,55.54,55.54,17300.0,52.5738,52.5738,52.5359,52.5359,17300.0
2021-10-29 14:35:00,55.56,55.59,55.55,55.58,19700.0,52.5548,52.5832,52.5454,52.5738,19700.0
2021-10-29 14:40:00,55.58,55.62,55.58,55.62,25190.0,52.5738,52.6116,52.5738,52.6116,25190.0
2021-10-29 14:45:00,55.63,55.63,55.59,55.61,53430.0,52.621,52.621,52.5832,52.6021,53430.0
2021-10-29 14:50:00,55.6,55.64,55.6,55.64,25405.0,52.5927,52.6305,52.5927,52.6305,25405.0
2021-10-29 14:55:00,55.63,55.64,55.61,55.62,46540.0,52.621,52.6305,52.6021,52.6116,46540.0
2021-10-29 15:00:00,55.62,55.63,55.59,55.61,40110.0,52.6116,52.621,52.5832,52.6021,40110.0
2021-10-29 15:05:00,55.61,55.65,55.61,55.62,25705.0,52.6021,52.64,52.6021,52.6116,25705.0
2021-10-29 15:10:00,55.63,55.63,55.59,55.6,21515.0,52.621,52.621,52.5832,52.5927,21515.0
2021-10-29 15:15:00,55.6,55.6,55.5,55.54,37770.0,52.5927,52.5927,52.4981,52.5359,37770.0
2021-10-29 15:20:00,55.54,55.57,55.52,55.55,40325.0,52.5359,52.5643,52.517,52.5454,40325.0
2021-10-29 15:25:00,55.54,55.63,55.54,55.63,15565.0,52.5359,52.621,52.5359,52.621,15565.0
2021-10-29 15:30:00,55.63,55.67,55.62,55.66,29470.0,52.621,52.6589,52.6116,52.6494,29470.0
2021-10-29 15:35:00,55.66,55.74,55.66,55.73,23990.0,52.6494,52.7251,52.6494,52.7156,23990.0
2021-10-29 15:40:00,55.73,55.79,55.73,55.78,118575.0,52.7156,52.7724,52.7156,52.7629,118575.0
2021-10-29 15:45:00,55.78,55.81,55.78,55.78,47200.0,52.7629,52.7913,52.7629,52.7629,47200.0
2021-10-29 15:50:00,55.78,55.79,55.68,55.76,98240.0,52.7629,52.7724,52.6683,52.744,98240.0
2021-10-29 15:55:00,55.76,55.77,55.71,55.72,131600.0,52.744,52.7535,52.6967,52.7062,131600.0
2021-11-01 09:30:00,55.96,56.09,55.9,56.08,148045.0,52.9332,53.0562,52.8764,53.0467,148045.0
2021-11-01 09:35:00,56.09,56.19,56.09,56.19,101660.0,53.0562,53.1508,53.0562,53.1508,101660.0
2021-11-01 09:40:00,56.19,56.3,56.19,56.28,144425.0,53.1508,53.2548,53.1508,53.2359,144425.0
2021-11-01 09:45:00,56.29,56.31,56.2,56.22,196275.0,53.2454,53.2643,53.1602,53.1791,196275.0
2021-11-01 09:50:00,56.22,56.26,56.17,56.23,18755.0,53.1791,53.217,53.1318,53.1886,18755.0
2021-11-01 09:55:00,56.21,56.27,56.19,56.24,37795.0,53.1697,53.2264,53.1508,53.1981,37795.0
2021-11-01 10:00:00,56.22,56.22,56.06,56.09,128870.0,53.1791,53.1791,53.0278,53.0562,128870.0
2021-11-01 10:05:00,56.12,56.33,56.12,56.33,80720.0,53.0845,53.2832,53.0845,53.2832,80720.0
2021-11-01 10:10:00,56.31,56.32,56.27,56.32,54265.0,53.2643,53.2737,53.2264,53.2737,54265.0
2021-11-01 10:15:00,56.3,56.39,56.3,56.37,121850.0,53.2548,53.3399,53.2548,53.321,121850.0
2021-11-01 10:20:00,56.39,56.43,56.29,56.3,115635.0,53.3399,53.3778,53.2454,53.2548,115635.0
2021-11-01 10:25:00,56.29,56.42,56.29,56.4,39295.0,53.2454,53.3683,53.2454,53.3494,39295.0
2021-11-01 10:30:00,56.41,56.45,56.37,56.45,146780.0,53.3589,53.3967,53.321,53.3967,146780.0
2021-11-01 10:35:00,56.45,56.45,56.4,56.4,100875.0,53.3967,53.3967,53.3494,53.3494,100875.0
2021-11-01 10:40:00,56.41,56.47,56.41,56.43,25880.0,53.3589,53.4156,53.3589,53.3778,25880.0
2021-11-01 10:45:00,56.43,56.49,56.43,56.47,19070.0,53.3778,53.4345,53.3778,53.4156,19070.0
2021-11-01 10:50:00,56.49,56.51,56.42,56.42,25670.0,53.4345,53.4535,53.3683,53.3683,25670.0
2021-11-01 10:55:00,56.43,56.44,56.38,56.41,45795.0,53.3778,53.3872,53.3305,53.3589,45795.0
2021-11-01 11:00:00,56.42,56.55,56.42,56.54,15490.0,53.3683,53.4913,53.3683,53.4818,15490.0
2021-11-01 11:05:00,56.55,56.59,56.55,56.56,16045.0,53.4913,53.5291,53.4913,53.5007,16045.0
2021-11-01 11:10:00,56.55,56.57,56.54,56.55,15870.0,53.4913,53.5102,53.4818,53.4913,15870.0
2021-11-01 11:15:00,56.54,56.6,56.54,56.59,25105.0,53.4818,53.5386,53.4818,53.5291,25105.0
2021-11-01 11:20:00,56.59,56.61,56.56,56.56,54340.0,53.5291,53.548,53.5007,53.5007,54340.0
2021-11-01 11:25:00,56.57,56.57,56.54,56.57,10570.0,53.5102,53.5102,53.4818,53.5102,10570.0
2021-11-01 11:30:00,56.56,56.56,56.49,56.51,95015.0,53.5007,53.5007,53.4345,53.4535,95015.0
2021-11-01 11:35:00,56.51,56.51,56.44,56.48,32515.0,53.4535,53.4535,53.3872,53.4251,32515.0
2021-11-01 11:40:00,56.49,56.54,56.48,56.54,19690.0,53.4345,53.4818,53.4251,53.4818,19690.0
2021-11-01 11:45:00,56.54,56.58,56.53,56.56,21965.0,53.4818,53.5197,53.4724,53.5007,21965.0
2021-11-01 11:50:00,56.56,56.57,56.53,56.55,16635.0,53.5007,53.5102,53.4724,53.4913,16635.0
2021-11-01 11:55:00,56.54,56.61,56.54,56.6,40835.0,53.4818,53.548,53.4818,53.5386,40835.0
2021-11-01 12:00:00,56.61,56.64,56.61,56.63,12275.0,53.548,53.5764,53.548,53.567,12275.0
2021-11-01 12:05:00,56.64,56.67,56.64,56.66,18080.0,53.5764,53.6048,53.5764,53.5953,18080.0
2021-11-01 12:10:00,56.67,56.7,56.67,56.68,13075.0,53.6048,53.6332,53.6048,53.6143,13075.0
2021-11-01 12:15:00,56.69,56.69,56.64,56.68,12740.0,53.6237,53.6237,53.5764,53.6143,12740.0
2021-11-01 12:20:00,56.66,56.68,56.66,56.68,3980.0,53.5953,53.6143,53.5953,53.6143,3980.0
2021-11-01 12:25:00,56.68,56.69,56.65,56.65,16955.0,53.6143,53.6237,53.5859,53.5859,16955.0
2021-11-01 12:30:00,56.65,56.7,56.65,56.7,22695.0,53.5859,53.6332,53.5859,53.6332,22695.0
2021-11-01 12:35:00,56.69,56.73,56.68,56.73,9120.0,53.6237,53.6616,53.6143,53.6616,9120.0
2021-11-01 12:40:00,56.73,56.74,56.72,56.74,20555.0,53.6616,53.671,53.6521,53.671,20555.0
2021-11-01 12:45:00,56.73,56.78,56.73,56.78,15205.0,53.6616,53.7088,53.6616,53.7088,15205.0
2021-11-01 12:50:00,56.78,56.82,56.78,56.82,9065.0,53.7088,53.7467,53.7088,53.7467,9065.0
2021-11-01 12:55:00,56.83,56.84,56.82,56.82,32855.0,53.7561,53.7656,53.7467,53.7467,32855.0
2021-11-01 13:00:00,56.83,56.83,56.8,56.81,9535.0,53.7561,53.7561,53.7278,53.7372,9535.0
2021-11-01 13:05:00,56.83,56.85,56.79,56.8,15435.0,53.7561,53.7751,53.7183,53.7278,15435.0
2021-11-01 13:10:00,56.79,56.8,56.78,56.8,15260.0,53.7183,53.7278,53.7088,53.7278,15260.0
2021-11-01 13:15:00,56.8,56.82,56.78,56.78,14305.0,53.7278,53.7467,53.7088,53.7088,14305.0
2021-11-01 13:20:00,56.77,56.78,56.72,56.73,7150.0,53.6994,53.7088,53.6521,53.6616,7150.0
2021-11-01 13:25:00,56.7,56.8,56.69,56.77,18980.0,53.6332,53.7278,53.6237,53.6994,18980.0
2021-11-01 13:30:00,56.79,56.79,56.77,56.79,8695.0,53.7183,53.7183,53.6994,53.7183,8695.0
2021-11-01 13:35:00,56.8,56.83,56.78,56.83,26250.0,53.7278,53.7561,53.7088,53.7561,26250.0
2021-11-01 13:40:00,56.82,56.82,56.77,56.78,12350.0,53.7467,53.7467,53.6994,53.7088,12350.0
2021-11-01 13:45:00,56.79,56.8,56.77,56.8,11390.0,53.7183,53.7278,53.6994,53.7278,11390.0
2021-11-01 13:50:00,56.8,56.8,56.75,56.76,16985.0,53.7278,53.7278,53.6805,53.6899,16985.0
2021-11-01 13:55:00,56.75,56.77,56.73,56.76,14165.0,53.6805,53.6994,53.6616,53.6899,14165.0
2021-11-01 14:00:00,56.76,56.78,56.73,56.74,10165.0,53.6899,53.7088,53.6616,53.671,10165.0
2021-11-01 14:05:00,56.75,56.75,56.68,56.7,43850.0,53.6805,53.6805,53.6143,53.6332,43850.0
2021-11-01 14:10:00,56.71,56.71,56.67,56.68,19220.0,53.6426,53.6426,53.6048,53.6143,19220.0
2021-11-01 14:15:00,56.68,56.68,56.6,56.61,27735.0,53.6143,53.6143,53.5386,53.548,27735.0
2021-11-01 14:20:00,56.62,56.68,56.61,56.68,41325.0,53.5575,53.6143,53.548,53.6143,41325.0
2021-11-01 14:25:00,56.67,56.67,56.64,56.66,31075.0,53.6048,53.6048,53.5764,53.5953,31075.0
2021-11-01 14:30:00,56.66,56.71,56.66,56.7,57705.0,53.5953,53.6426,53.5953,53.6332,57705.0
2021-11-01 14:35:00,56.7,56.74,56.69,56.71,29195.0,53.6332,53.671,53.6237,53.6426,29195.0
2021-11-01 14:40:00,56.7,56.72,56.69,56.71,28350.0,53.6332,53.6521,53.6237,53.6426,28350.0
2021-11-01 14:45:00,56.71,56.76,56.71,56.76,57275.0,53.6426,53.6899,53.6426,53.6899,57275.0
2021-11-01 14:50:00,56.76,56.76,56.69,56.69,21760.0,53.6899,53.6899,53.6237,53.6237,21760.0
2021-11-01 14:55:00,56.69,56.72,56.69,56.71,30980.0,53.6237,53.6521,53.6237,53.6426,30980.0
2021-11-01 15:00:00,56.7,56.73,56.7,56.73,37215.0,53.6332,53.6616,53.6332,53.6616,37215.0
2021-11-01 15:05:00,56.73,56.78,56.73,56.78,48295.0,53.6616,53.7088,53.6616,53.7088,48295.0
2021-11-01 15:10:00,56.79,56.8,56.78,56.8,104350.0,53.7183,53.7278,53.7088,53.7278,104350.0
2021-11-01 15:15:00,56.79,56.8,56.74,56.75,32525.0,53.7183,53.7278,53.671,53.6805,32525.0
2021-11-01 15:20:00,56.75,56.76,56.7,56.76,62235.0,53.6805,53.6899,53.6332,53.6899,62235.0
2021-11-01 15:25:00,56.75,56.79,56.75,56.77,53000.0,53.6805,53.7183,53.6805,53.6994,53000.0
2021-11-01 15:30:00,56.77,56.83,56.77,56.81,50285.0,53.6994,53.7561,53.6994,53.7372,50285.0
2021-11-01 15:35:00,56.82,56.87,56.82,56.86,11695.0,53.7467,53.794,53.7467,53.7845,11695.0
2021-11-01 15:40:00,56.87,56.89,56.86,56.89,10895.0,53.794,53.8129,53.7845,53.8129,10895.0
2021-11-01 15:45:00,56.89,56.9,56.87,56.87,49715.0,53.8129,53.8224,53.794,53.794,49715.0
2021-11-01 15:50:00,56.88,56.91,56.88,56.89,127830.0,53.8034,53.8318,53.8034,53.8129,127830.0
2021-11-01 15:55:00,56.9,56.9,56.86,56.88,193605.0,53.8224,53.8224,53.7845,53.8034,193605.0
2021-11-02 09:30:00,56.93,56.93,56.75,56.75,186765.0,53.8507,53.8507,53.6805,53.6805,186765.0
2021-11-02 09:35:00,56.72,56.8,56.67,56.69,152325.0,53.6521,53.7278,53.6048,53.6237,152325.0
2021-11-02 09:40:00,56.68,56.68,56.61,56.66,169615.0,53.6143,53.6143,53.548,53.5953,169615.0
2021-11-02 09:45:00,56.67,56.75,56.64,56.65,184535.0,53.6048,53.6805,53.5764,53.5859,184535.0
2021-11-02 09:50:00,56.64,56.79,56.62,56.76,113615.0,53.5764,53.7183,53.5575,53.6899,113615.0
2021-11-02 09:55:00,56.74,56.85,56.73,56.79,72615.0,53.671,53.7751,53.6616,53.7183,72615.0
2021-11-02 10:00:00,56.79,56.92,56.76,56.92,45400.0,53.7183,53.8413,53.6899,53.8413,45400.0
2021-11-02 10:05:00,56.91,57.04,56.88,57.04,22270.0,53.8318,53.9548,53.8034,53.9548,22270.0
2021-11-02 10:10:00,57.04,57.04,56.91,56.92,94700.0,53.9548,53.9548,53.8318,53.8413,94700.0
2021-11-02 10:15:00,56.89,57.0,56.84,56.97,99140.0,53.8129,53.9169,53.7656,53.8886,99140.0
2021-11-02 10:20:00,56.95,56.95,56.8,56.87,166265.0,53.8697,53.8697,53.7278,53.794,166265.0
2021-11-02 10:25:00,56.84,56.86,56.76,56.83,30325.0,53.7656,53.7845,53.6899,53.7561,30325.0
2021-11-02 10:30:00,56.8,56.88,56.77,56.83,38955.0,53.7278,53.8034,53.6994,53.7561,38955.0
2021-11-02 10:35:00,56.82,56.89,56.79,56.87,27710.0,53.7467,53.8129,53.7183,53.794,27710.0
2021-11-02 10:40:00,56.86,56.87,56.8,56.84,52365.0,53.7845,53.794,53.7278,53.7656,52365.0
2021-11-02 10:45:00,56.84,56.89,56.84,56.86,12145.0,53.7656,53.8129,53.7656,53.7845,12145.0
2021-11-02 10:50:00,56.85,56.99,56.84,56.97,70490.0,53.7751,53.9075,53.7656,53.8886,70490.0
2021-11-02 10:55:00,56.97,57.08,56.97,57.06,69090.0,53.8886,53.9926,53.8886,53.9737,69090.0
2021-11-02 11:00:00,57.06,57.13,57.01,57.01,75895.0,53.9737,54.0399,53.9264,53.9264,75895.0
2021-11-02 11:05:00,57.01,57.06,56.98,56.99,111990.0,53.9264,53.9737,53.898,53.9075,111990.0
2021-11-02 11:10:00,56.99,57.0,56.95,56.98,18170.0,53.9075,53.9169,53.8697,53.898,18170.0
2021-11-02 11:15:00,57.0,57.0,56.91,56.94,58935.0,53.9169,53.9169,53.8318,53.8602,58935.0
2021-11-02 11:20:00,56.94,56.94,56.87,56.87,34645.0,53.8602,53.8602,53.794,53.794,34645.0
2021-11-02 11:25:00,56.89,56.94,56.89,56.91,38545.0,53.8129,53.8602,53.8129,53.8318,38545.0
2021-11-02 11:30:00,56.91,56.92,56.86,56.88,37120.0,53.8318,53.8413,53.7845,53.8034,37120.0
2021-11-02 11:35:00,56.89,56.91,56.87,56.9,15310.0,53.8129,53.8318,53.794,53.8224,15310.0
2021-11-02 11:40:00,56.88,56.95,56.86,56.95,40905.0,53.8034,53.8697,53.7845,53.8697,40905.0
2021-11-02 11:45:00,56.95,56.97,56.9,56.93,80755.0,53.8697,53.8886,53.8224,53.8507,80755.0
2021-11-02 11:50:00,56.93,56.93,56.84,56.84,12975.0,53.8507,53.8507,53.7656,53.7656,12975.0
2021-11-02 11:55:00,56.83,56.84,56.78,56.79,17290.0,53.7561,53.7656,53.7088,53.7183,17290.0
2021-11-02 12:00:00,56.8,56.84,56.8,56.83,19630.0,53.7278,53.7656,53.7278,53.7561,19630.0
2021-11-02 12:05:00,56.83,56.83,56.79,56.79,13735.0,53.7561,53.7561,53.7183,53.7183,13735.0
2021-11-02 12:10:00,56.82,56.86,56.79,56.86,28140.0,53.7467,53.7845,53.7183,53.7845,28140.0
2021-11-02 12:15:00,56.87,56.91,56.87,56.91,15260.0,53.794,53.8318,53.794,53.8318,15260.0
2021-11-02 12:20:00,56.92,56.93,56.91,56.91,19835.0,53.8413,53.8507,53.8318,53.8318,19835.0
2021-11-02 12:25:00,56.91,56.91,56.88,56.89,6500.0,53.8318,53.8318,53.8034,53.8129,6500.0
2021-11-02 12:30:00,56.9,56.94,56.9,56.94,9085.0,53.8224,53.8602,53.8224,53.8602,9085.0
2021-11-02 12:35:00,56.93,56.95,56.93,56.93,9540.0,53.8507,53.8697,53.8507,53.8507,9540.0
2021-11-02 12:40:00,56.95,56.96,56.92,56.92,37830.0,53.8697,53.8791,53.8413,53.8413,37830.0
2021-11-02 12:45:00,56.94,56.99,56.94,56.99,36360.0,53.8602,53.9075,53.8602,53.9075,36360.0
2021-11-02 12:50:00,56.99,57.03,56.98,56.99,71205.0,53.9075,53.9453,53.898,53.9075,71205.0
2021-11-02 12:55:00,56.99,56.99,56.96,56.96,35175.0,53.9075,53.9075,53.8791,53.8791,35175.0
2021-11-02 13:00:00,56.96,56.96,56.9,56.9,22400.0,53.8791,53.8791,53.8224,53.8224,22400.0
2021-11-02 13:05:00,56.9,56.92,56.9,56.91,4105.0,53.8224,53.8413,53.8224,53.8318,4105.0
2021-11-02 13:10:00,56.92,56.93,56.91,56.92,57400.0,53.8413,53.8507,53.8318,53.8413,57400.0
2021-11-02 13:15:00,56.91,56.93,56.91,56.93,7145.0,53.8318,53.8507,53.8318,53.8507,7145.0
2021-11-02 13:20:00,56.93,56.94,56.91,56.91,41495.0,53.8507,53.8602,53.8318,53.8318,41495.0
2021-11-02 13:25:00,56.89,56.89,56.86,56.87,13810.0,53.8129,53.8129,53.7845,53.794,13810.0
2021-11-02 13:30:00,56.86,56.89,56.85,56.85,31615.0,53.7845,53.8129,53.7751,53.7751,31615.0
2021-11-02 13:35:00,56.84,56.88,56.84,56.86,10650.0,53.7656,53.8034,53.7656,53.7845,10650.0
2021-11-02 13:40:00,56.86,56.9,56.86,56.9,51485.0,53.7845,53.8224,53.7845,53.8224,51485.0
2021-11-02 13:45:00,56.9,56.9,56.88,56.89,29520.0,53.8224,53.8224,53.8034,53.8129,29520.0
2021-11-02 13:50:00,56.88,56.93,56.88,56.9,25055.0,53.8034,53.8507,53.8034,53.8224,25055.0
2021-11-02 13:55:00,56.91,56.92,56.91,56.92,34080.0,53.8318,53.8413,53.8318,53.8413,34080.0
2021-11-02 14:00:00,56.93,56.95,56.93,56.95,24365.0,53.8507,53.8697,53.8507,53.8697,24365.0
2021-11-02 14:05:00,56.95,56.95,56.89,56.89,80680.0,53.8697,53.8697,53.8129,53.8129,80680.0
2021-11-02 14:10:00,56.9,56.92,56.89,56.91,42990.0,53.8224,53.8413,53.8129,53.8318,42990.0
2021-11-02 14:15:00,56.89,56.93,56.89,56.93,46370.0,53.8129,53.8507,53.8129,53.8507,46370.0
2021-11-02 14:20:00,56.92,56.93,56.91,56.93,29275.0,53.8413,53.8507,53.8318,53.8507,29275.0
2021-11-02 14:25:00,56.93,56.97,56.92,56.95,41635.0,53.8507,53.8886,53.8413,53.8697,41635.0
2021-11-02 14:30:00,56.95,57.02,56.95,57.0,86370.0,53.8697,53.9359,53.8697,53.9169,86370.0
2021-11-02 14:35:00,56.98,57.0,56.98,57.0,19360.0,53.898,53.9169,53.898,53.9169,19360.0
2021-11-02 14:40:00,57.0,57.04,57.0,57.04,16180.0,53.9169,53.9548,53.9169,53.9548,16180.0
2021-11-02 14:45:00,57.03,57.07,57.03,57.05,47760.0,53.9453,53.9832,53.9453,53.9642,47760.0
2021-11-02 14:50:00,57.05,57.06,57.03,57.03,15750.0,53.9642,53.9737,53.9453,53.9453,15750.0
2021-11-02 14:55:00,57.03,57.04,57.02,57.04,48065.0,53.9453,53.9548,53.9359,53.9548,48065.0
2021-11-02 15:00:00,57.04,57.04,57.01,57.01,24135.0,53.9548,53.9548,53.9264,53.9264,24135.0
2021-11-02 15:05:00,57.01,57.03,57.0,57.03,32590.0,53.9264,53.9453,53.9169,53.9453,32590.0
2021-11-02 15:10:00,57.03,57.03,56.99,57.0,28930.0,53.9453,53.9453,53.9075,53.9169,28930.0
2021-11-02 15:15:00,57.0,57.03,56.98,57.02,58065.0,53.9169,53.9453,53.898,53.9359,58065.0
2021-11-02 15:20:00,57.02,57.02,56.96,56.96,40335.0,53.9359,53.9359,53.8791,53.8791,40335.0
2021-11-02 15:25:00,56.97,56.98,56.95,56.98,48950.0,53.8886,53.898,53.8697,53.898,48950.0
2021-11-02 15:30:00,56.99,57.0,56.95,56.97,33075.0,53.9075,53.9169,53.8697,53.8886,33075.0
2021-11-02 15:35:00,56.98,56.98,56.95,56.95,35845.0,53.898,53.898,53.8697,53.8697,35845.0
2021-11-02 15:40:00,56.95,56.95,56.93,56.94,45650.0,53.8697,53.8697,53.8507,53.8602,45650.0
2021-11-02 15:45:00,56.94,56.98,56.94,56.97,15195.0,53.8602,53.898,53.8602,53.8886,15195.0
2021-11-02 15:50:00,56.95,56.97,56.94,56.96,79515.0,53.8697,53.8886,53.8602,53.8791,79515.0
2021-11-02 15:55:00,56.96,57.0,56.94,57.0,163430.0,53.8791,53.9169,53.8602,53.9169,163430.0
2021-11-03 09:30:00,56.9,57.06,56.81,57.06,119500.0,53.8224,53.9737,53.7372,53.9737,119500.0
2021-11-03 09:35:00,57.03,57.03,56.9,56.91,100485.0,53.9453,53.9453,53.8224,53.8318,100485.0
2021-11-03 09:40:00,56.92,57.0,56.91,57.0,204290.0,53.8413,53.9169,53.8318,53.9169,204290.0
2021-11-03 09:45:00,57.03,57.08,56.99,57.07,40780.0,53.9453,53.9926,53.9075,53.9832,40780.0
2021-11-03 09:50:00,57.12,57.18,57.12,57.18,31895.0,54.0305,54.0872,54.0305,54.0872,31895.0
2021-11-03 09:55:00,57.18,57.23,57.18,57.23,55265.0,54.0872,54.1345,54.0872,54.1345,55265.0
2021-11-03 10:00:00,57.25,57.36,57.25,57.25,99210.0,54.1534,54.2575,54.1534,54.1534,99210.0
2021-11-03 10:05:00,57.24,57.31,57.23,57.31,62210.0,54.144,54.2102,54.1345,54.2102,62210.0
2021-11-03 10:10:00,57.3,57.34,57.28,57.33,56860.0,54.2007,54.2386,54.1818,54.2291,56860.0
2021-11-03 10:15:00,57.31,57.34,57.3,57.33,21175.0,54.2102,54.2386,54.2007,54.2291,21175.0
2021-11-03 10:20:00,57.32,57.32,57.27,57.32,18275.0,54.2196,54.2196,54.1723,54.2196,18275.0
2021-11-03 10:25:00,57.33,57.42,57.33,57.38,74070.0,54.2291,54.3142,54.2291,54.2764,74070.0
2021-11-03 10:30:00,57.39,57.44,57.39,57.44,30630.0,54.2859,54.3331,54.2859,54.3331,30630.0
2021-11-03 10:35:00,57.44,57.5,57.41,57.48,40845.0,54.3331,54.3899,54.3048,54.371,40845.0
2021-11-03 10:40:00,57.47,57.5,57.47,57.5,10345.0,54.3615,54.3899,54.3615,54.3899,10345.0
2021-11-03 10:45:00,57.52,57.57,57.5,57.57,56225.0,54.4088,54.4561,54.3899,54.4561,56225.0
2021-11-03 10:50:00,57.59,57.63,57.57,57.62,21730.0,54.475,54.5129,54.4561,54.5034,21730.0
2021-11-03 10:55:00,57.65,57.65,57.59,57.59,19230.0,54.5318,54.5318,54.475,54.475,19230.0
2021-11-03 11:00:00,57.57,57.62,57.57,57.58,15795.0,54.4561,54.5034,54.4561,54.4656,15795.0
2021-11-03 11:05:00,57.56,57.57,57.51,57.51,19340.0,54.4467,54.4561,54.3994,54.3994,19340.0
2021-11-03 11:10:00,57.51,57.55,57.49,57.5,24700.0,54.3994,54.4372,54.3804,54.3899,24700.0
2021-11-03 11:15:00,57.51,57.53,57.47,57.47,13685.0,54.3994,54.4183,54.3615,54.3615,13685.0
2021-11-03 11:20:00,57.48,57.54,57.48,57.52,9785.0,54.371,54.4277,54.371,54.4088,9785.0
2021-11-03 11:25:00,57.47,57.5,57.47,57.5,5495.0,54.3615,54.3899,54.3615,54.3899,5495.0
2021-11-03 11:30:00,57.5,57.53,57.5,57.53,23750.0,54.3899,54.4183,54.3899,54.4183,23750.0
2021-11-03 11:35:00,57.51,57.53,57.47,57.48,17920.0,54.3994,54.4183,54.3615,54.371,17920.0
2021-11-03 11:40:00,57.47,57.48,57.45,57.48,13185.0,54.3615,54.371,54.3426,54.371,13185.0
2021-11-03 11:45:00,57.47,57.49,57.45,57.46,9590.0,54.3615,54.3804,54.3426,54.3521,9590.0
2021-11-03 11:50:00,57.45,57.46,57.42,57.46,21600.0,54.3426,54.3521,54.3142,54.3521,21600.0
2021-11-03 11:55:00,57.47,57.49,57.41,57.41,18190.0,54.3615,54.3804,54.3048,54.3048,18190.0
2021-11-03 12:00:00,57.41,57.46,57.41,57.43,30565.0,54.3048,54.3521,54.3048,54.3237,30565.0
2021-11-03 12:05:00,57.43,57.43,57.4,57.41,18145.0,54.3237,54.3237,54.2953,54.3048,18145.0
2021-11-03 12:10:00,57.4,57.41,57.38,57.41,6145.0,54.2953,54.3048,54.2764,54.3048,6145.0
2021-11-03 12:15:00,57.43,57.44,57.41,57.44,8745.0,54.3237,54.3331,54.3048,54.3331,8745.0
2021-11-03 12:20:00,57.44,57.44,57.37,57.38,19725.0,54.3331,54.3331,54.2669,54.2764,19725.0
2021-11-03 12:25:00,57.38,57.39,57.33,57.34,38840.0,54.2764,54.2859,54.2291,54.2386,38840.0
2021-11-03 12:30:00,57.32,57.34,57.32,57.32,14070.0,54.2196,54.2386,54.2196,54.2196,14070.0
2021-11-03 12:35:00,57.33,57.35,57.33,57.35,3295.0,54.2291,54.248,54.2291,54.248,3295.0
2021-11-03 12:40:00,57.33,57.34,57.29,57.29,17545.0,54.2291,54.2386,54.1913,54.1913,17545.0
2021-11-03 12:45:00,57.29,57.32,57.29,57.3,51895.0,54.1913,54.2196,54.1913,54.2007,51895.0
2021-11-03 12:50:00,57.29,57.3,57.29,57.3,11005.0,54.1913,54.2007,54.1913,54.2007,11005.0
2021-11-03 12:55:00,57.31,57.31,57.29,57.29,24780.0,54.2102,54.2102,54.1913,54.1913,24780.0
2021-11-03 13:00:00,57.29,57.31,57.28,57.29,9565.0,54.1913,54.2102,54.1818,54.1913,9565.0
2021-11-03 13:05:00,57.28,57.3,57.27,57.29,163075.0,54.1818,54.2007,54.1723,54.1913,163075.0
2021-11-03 13:10:00,57.29,57.31,57.28,57.29,103435.0,54.1913,54.2102,54.1818,54.1913,103435.0
2021-11-03 13:15:00,57.3,57.31,57.28,57.3,51875.0,54.2007,54.2102,54.1818,54.2007,51875.0
2021-11-03 13:20:00,57.29,57.32,57.29,57.29,85970.0,54.1913,54.2196,54.1913,54.1913,85970.0
2021-11-03 13:25:00,57.29,57.31,57.28,57.31,9745.0,54.1913,54.2102,54.1818,54.2102,9745.0
2021-11-03 13:30:00,57.3,57.31,57.3,57.31,15675.0,54.2007,54.2102,54.2007,54.2102,15675.0
2021-11-03 13:35:00,57.29,57.3,57.29,57.29,11300.0,54.1913,54.2007,54.1913,54.1913,11300.0
2021-11-03 13:40:00,57.31,57.31,57.29,57.29,13320.0,54.2102,54.2102,54.1913,54.1913,13320.0
2021-11-03 13:45:00,57.28,57.28,57.22,57.27,86525.0,54.1818,54.1818,54.125,54.1723,86525.0
2021-11-03 13:50:00,57.26,57.26,57.25,57.26,20875.0,54.1629,54.1629,54.1534,54.1629,20875.0
2021-11-03 13:55:00,57.25,57.29,57.25,57.29,12180.0,54.1534,54.1913,54.1534,54.1913,12180.0
2021-11-03 14:00:00,57.27,57.49,57.26,57.48,90000.0,54.1723,54.3804,54.1629,54.371,90000.0
2021-11-03 14:05:00,57.49,57.49,57.41,57.41,14400.0,54.3804,54.3804,54.3048,54.3048,14400.0
2021-11-03 14:10:00,57.43,57.45,57.38,57.45,23825.0,54.3237,54.3426,54.2764,54.3426,23825.0
2021-11-03 14:15:00,57.46,57.51,57.45,57.51,17160.0,54.3521,54.3994,54.3426,54.3994,17160.0
2021-11-03 14:20:00,57.5,57.56,57.49,57.56,67410.0,54.3899,54.4467,54.3804,54.4467,67410.0
2021-11-03 14:25:00,57.55,57.57,57.49,57.51,66480.0,54.4372,54.4561,54.3804,54.3994,66480.0
2021-11-03 14:30:00,57.5,57.55,57.5,57.55,106110.0,54.3899,54.4372,54.3899,54.4372,106110.0
2021-11-03 14:35:00,57.57,57.59,57.54,57.56,71250.0,54.4561,54.475,54.4277,54.4467,71250.0
2021-11-03 14:40:00,57.57,57.66,57.57,57.66,67865.0,54.4561,54.5412,54.4561,54.5412,67865.0
2021-11-03 14:45:00,57.64,57.76,57.64,57.76,70465.0,54.5223,54.6358,54.5223,54.6358,70465.0
2021-11-03 14:50:00,57.75,57.83,57.73,57.82,79410.0,54.6264,54.7021,54.6075,54.6926,79410.0
2021-11-03 14:55:00,57.8,57.83,57.73,57.74,14380.0,54.6737,54.7021,54.6075,54.6169,14380.0
2021-11-03 15:00:00,57.73,57.76,57.71,57.71,25165.0,54.6075,54.6358,54.5885,54.5885,25165.0
2021-11-03 15:05:00,57.71,57.74,57.69,57.74,55420.0,54.5885,54.6169,54.5696,54.6169,55420.0
2021-11-03 15:10:00,57.73,57.77,57.72,57.74,29055.0,54.6075,54.6453,54.598,54.6169,29055.0
2021-11-03 15:15:00,57.74,57.76,57.72,57.72,53365.0,54.6169,54.6358,54.598,54.598,53365.0
2021-11-03 15:20:00,57.71,57.71,57.66,57.7,41945.0,54.5885,54.5885,54.5412,54.5791,41945.0
2021-11-03 15:25:00,57.7,57.73,57.64,57.67,31540.0,54.5791,54.6075,54.5223,54.5507,31540.0
2021-11-03 15:30:00,57.7,57.74,57.65,57.67,79680.0,54.5791,54.6169,54.5318,54.5507,79680.0
2021-11-03 15:35:00,57.67,57.7,57.62,57.66,90015.0,54.5507,54.5791,54.5034,54.5412,90015.0
2021-11-03 15:40:00,57.65,57.69,57.65,57.68,30675.0,54.5318,54.5696,54.5318,54.5602,30675.0
2021-11-03 15:45:00,57.68,57.71,57.68,57.69,23000.0,54.5602,54.5885,54.5602,54.5696,23000.0
2021-11-03 15:50:00,57.7,57.71,57.61,57.64,100785.0,54.5791,54.5885,54.494,54.5223,100785.0
2021-11-03 15:55:00,57.64,57.64,57.61,57.64,183475.0,54.5223,54.5223,54.494,54.5223,183475.0
2021-11-04 09:30:00,57.81,57.81,57.72,57.74,141000.0,54.6831,54.6831,54.598,54.6169,141000.0
2021-11-04 09:35:00,57.71,57.83,57.68,57.82,76005.0,54.5885,54.7021,54.5602,54.6926,76005.0
2021-11-04 09:40:00,57.81,57.89,57.81,57.85,124480.0,54.6831,54.7588,54.6831,54.721,124480.0
2021-11-04 09:45:00,57.86,57.86,57.69,57.73,120885.0,54.7304,54.7304,54.5696,54.6075,120885.0
2021-11-04 09:50:00,57.72,57.86,57.72,57.81,43360.0,54.598,54.7304,54.598,54.6831,43360.0
2021-11-04 09:55:00,57.82,57.84,57.81,57.81,22350.0,54.6926,54.7115,54.6831,54.6831,22350.0
2021-11-04 10:00:00,57.84,57.9,57.81,57.88,21455.0,54.7115,54.7683,54.6831,54.7493,21455.0
2021-11-04 10:05:00,57.88,57.94,57.87,57.92,67895.0,54.7493,54.8061,54.7399,54.7872,67895.0
2021-11-04 10:10:00,57.91,57.99,57.89,57.97,106665.0,54.7777,54.8534,54.7588,54.8345,106665.0
2021-11-04 10:15:00,57.96,58.02,57.89,57.92,61860.0,54.825,54.8818,54.7588,54.7872,61860.0
2021-11-04 10:20:00,57.91,57.91,57.85,57.9,55345.0,54.7777,54.7777,54.721,54.7683,55345.0
2021-11-04 10:25:00,57.89,57.9,57.8,57.84,53910.0,54.7588,54.7683,54.6737,54.7115,53910.0
2021-11-04 10:30:00,57.84,57.92,57.84,57.92,92720.0,54.7115,54.7872,54.7115,54.7872,92720.0
2021-11-04 10:35:00,57.91,57.92,57.83,57.86,194480.0,54.7777,54.7872,54.7021,54.7304,194480.0
2021-11-04 10:40:00,57.87,57.89,57.81,57.84,25275.0,54.7399,54.7588,54.6831,54.7115,25275.0
2021-11-04 10:45:00,57.85,57.86,57.78,57.84,28800.0,54.721,54.7304,54.6548,54.7115,28800.0
2021-11-04 10:50:00,57.79,57.8,57.72,57.74,74910.0,54.6642,54.6737,54.598,54.6169,74910.0
2021-11-04 10:55:00,57.7,57.71,57.66,57.69,22855.0,54.5791,54.5885,54.5412,54.5696,22855.0
2021-11-04 11:00:00,57.68,57.68,57.67,57.68,15375.0,54.5602,54.5602,54.5507,54.5602,15375.0
2021-11-04 11:05:00,57.67,57.68,57.6,57.61,58195.0,54.5507,54.5602,54.4845,54.494,58195.0
2021-11-04 11:10:00,57.6,57.64,57.58,57.58,21720.0,54.4845,54.5223,54.4656,54.4656,21720.0
2021-11-04 11:15:00,57.6,57.61,57.51,57.52,21275.0,54.4845,54.494,54.3994,54.4088,21275.0
2021-11-04 11:20:00,57.52,57.53,57.41,57.41,57320.0,54.4088,54.4183,54.3048,54.3048,57320.0
2021-11-04 11:25:00,57.41,57.45,57.38,57.43,162045.0,54.3048,54.3426,54.2764,54.3237,162045.0
2021-11-04 11:30:00,57.43,57.49,57.4,57.48,59440.0,54.3237,54.3804,54.2953,54.371,59440.0
2021-11-04 11:35:00,57.48,57.54,57.47,57.53,114825.0,54.371,54.4277,54.3615,54.4183,114825.0
2021-11-04 11:40:00,57.53,57.58,57.5,57.58,42505.0,54.4183,54.4656,54.3899,54.4656,42505.0
2021-11-04 11:45:00,57.56,57.56,57.5,57.5,35920.0,54.4467,54.4467,54.3899,54.3899,35920.0
2021-11-04 11:50:00,57.5,57.51,57.47,57.5,21220.0,54.3899,54.3994,54.3615,54.3899,21220.0
2021-11-04 11:55:00,57.5,57.59,57.5,57.59,30490.0,54.3899,54.475,54.3899,54.475,30490.0
2021-11-04 12:00:00,57.59,57.6,57.53,57.59,17550.0,54.475,54.4845,54.4183,54.475,17550.0
2021-11-04 12:05:00,57.58,57.6,57.56,57.58,9385.0,54.4656,54.4845,54.4467,54.4656,9385.0
2021-11-04 12:10:00,57.57,57.61,57.57,57.6,28915.0,54.4561,54.494,54.4561,54.4845,28915.0
2021-11-04 12:15:00,57.59,57.59,57.53,57.54,13280.0,54.475,54.475,54.4183,54.4277,13280.0
2021-11-04 12:20:00,57.55,57.57,57.53,57.53,12445.0,54.4372,54.4561,54.4183,54.4183,12445.0
2021-11-04 12:25:00,57.53,57.55,57.53,57.54,14050.0,54.4183,54.4372,54.4183,54.4277,14050.0
2021-11-04 12:30:00,57.55,57.55,57.51,57.54,12835.0,54.4372,54.4372,54.3994,54.4277,12835.0
2021-11-04 12:35:00,57.56,57.57,57.52,57.54,10190.0,54.4467,54.4561,54.4088,54.4277,10190.0
2021-11-04 12:40:00,57.53,57.57,57.53,57.57,12395.0,54.4183,54.4561,54.4183,54.4561,12395.0
2021-11-04 12:45:00,57.57,57.57,57.53,57.56,34645.0,54.4561,54.4561,54.4183,54.4467,34645.0
2021-11-04 12:50:00,57.56,57.57,57.54,57.56,27500.0,54.4467,54.4561,54.4277,54.4467,27500.0
2021-11-04 12:55:00,57.55,57.56,57.54,57.54,17435.0,54.4372,54.4467,54.4277,54.4277,17435.0
2021-11-04 13:00:00,57.53,57.53,57.51,57.51,6750.0,54.4183,54.4183,54.3994,54.3994,6750.0
2021-11-04 13:05:00,57.5,57.52,57.5,57.51,10415.0,54.3899,54.4088,54.3899,54.3994,10415.0
2021-11-04 13:10:00,57.52,57.55,57.52,57.53,13065.0,54.4088,54.4372,54.4088,54.4183,13065.0
2021-11-04 13:15:00,57.52,57.55,57.52,57.55,9320.0,54.4088,54.4372,54.4088,54.4372,9320.0
2021-11-04 13:20:00,57.56,57.56,57.52,57.54,6470.0,54.4467,54.4467,54.4088,54.4277,6470.0
2021-11-04 13:25:00,57.54,57.57,57.53,57.56,34800.0,54.4277,54.4561,54.4183,54.4467,34800.0
2021-11-04 13:30:00,57.56,57.58,57.54,57.54,10910.0,54.4467,54.4656,54.4277,54.4277,10910.0
2021-11-04 13:35:00,57.51,57.55,57.49,57.55,40950.0,54.3994,54.4372,54.3804,54.4372,40950.0
2021-11-04 13:40:00,57.54,57.59,57.53,57.59,45425.0,54.4277,54.475,54.4183,54.475,45425.0
2021-11-04 13:45:00,57.58,57.6,57.57,57.57,20785.0,54.4656,54.4845,54.4561,54.4561,20785.0
2021-11-04 13:50:00,57.58,57.59,57.57,57.59,10840.0,54.4656,54.475,54.4561,54.475,10840.0
2021-11-04 13:55:00,57.58,57.59,57.54,57.54,9050.0,54.4656,54.475,54.4277,54.4277,9050.0
2021-11-04 14:00:00,57.53,57.53,57.44,57.44,19710.0,54.4183,54.4183,54.3331,54.3331,19710.0
2021-11-04 14:05:00,57.43,57.49,57.42,57.49,39555.0,54.3237,54.3804,54.3142,54.3804,39555.0
2021-11-04 14:10:00,57.48,57.48,57.44,57.46,35705.0,54.371,54.371,54.3331,54.3521,35705.0
2021-11-04 14:15:00,57.46,57.46,57.41,57.44,15585.0,54.3521,54.3521,54.3048,54.3331,15585.0
2021-11-04 14:20:00,57.44,57.44,57.42,57.42,12475.0,54.3331,54.3331,54.3142,54.3142,12475.0
2021-11-04 14:25:00,57.41,57.41,57.38,57.39,21000.0,54.3048,54.3048,54.2764,54.2859,21000.0
2021-11-04 14:30:00,57.38,57.39,57.37,57.39,11005.0,54.2764,54.2859,54.2669,54.2859,11005.0
2021-11-04 14:35:00,57.39,57.4,57.38,57.39,22210.0,54.2859,54.2953,54.2764,54.2859,22210.0
2021-11-04 14:40:00,57.4,57.42,57.38,57.4,32995.0,54.2953,54.3142,54.2764,54.2953,32995.0
2021-11-04 14:45:00,57.4,57.4,57.36,57.36,88425.0,54.2953,54.2953,54.2575,54.2575,88425.0
2021-11-04 14:50:00,57.36,57.37,57.34,57.34,34490.0,54.2575,54.2669,54.2386,54.2386,34490.0
2021-11-04 14:55:00,57.34,57.36,57.33,57.36,55670.0,54.2386,54.2575,54.2291,54.2575,55670.0
2021-11-04 15:00:00,57.36,57.41,57.34,57.35,54735.0,54.2575,54.3048,54.2386,54.248,54735.0
2021-11-04 15:05:00,57.34,57.35,57.31,57.35,66360.0,54.2386,54.248,54.2102,54.248,66360.0
2021-11-04 15:10:00,57.35,57.38,57.33,57.35,57570.0,54.248,54.2764,54.2291,54.248,57570.0
2021-11-04 15:15:00,57.35,57.4,57.35,57.37,49885.0,54.248,54.2953,54.248,54.2669,49885.0
2021-11-04 15:20:00,57.37,57.44,57.37,57.43,81670.0,54.2669,54.3331,54.2669,54.3237,81670.0
2021-11-04 15:25:00,57.41,57.44,57.38,57.38,26940.0,54.3048,54.3331,54.2764,54.2764,26940.0
2021-11-04 15:30:00,57.39,57.43,57.37,57.42,24310.0,54.2859,54.3237,54.2669,54.3142,24310.0
2021-11-04 15:35:00,57.42,57.43,57.37,57.38,49345.0,54.3142,54.3237,54.2669,54.2764,49345.0
2021-11-04 15:40:00,57.37,57.39,57.34,57.38,67535.0,54.2669,54.2859,54.2386,54.2764,67535.0
2021-11-04 15:45:00,57.38,57.44,57.37,57.41,81040.0,54.2764,54.3331,54.2669,54.3048,81040.0
2021-11-04 15:50:00,57.4,57.45,57.4,57.45,61335.0,54.2953,54.3426,54.2953,54.3426,61335.0
2021-11-04 15:55:00,57.45,57.45,57.42,57.44,473080.0,54.3426,54.3426,54.3142,54.3331,473080.0
2021-11-05 09:30:00,57.88,58.13,57.83,58.13,173680.0,54.7493,54.9858,54.7021,54.9858,173680.0
2021-11-05 09:35:00,58.12,58.22,58.11,58.18,155035.0,54.9764,55.071,54.9669,55.0331,155035.0
2021-11-05 09:40:00,58.21,58.32,58.2,58.32,304195.0,55.0615,55.1656,55.052,55.1656,304195.0
2021-11-05 09:45:00,58.32,58.35,58.21,58.34,147600.0,55.1656,55.1939,55.0615,55.1845,147600.0
2021-11-05 09:50:00,58.33,58.35,58.27,58.34,69355.0,55.175,55.1939,55.1183,55.1845,69355.0
2021-11-05 09:55:00,58.31,58.34,58.2,58.2,70470.0,55.1561,55.1845,55.052,55.052,70470.0
2021-11-05 10:00:00,58.21,58.29,58.2,58.29,111410.0,55.0615,55.1372,55.052,55.1372,111410.0
2021-11-05 10:05:00,58.29,58.3,58.15,58.15,56135.0,55.1372,55.1466,55.0047,55.0047,56135.0
2021-11-05 10:10:00,58.14,58.16,58.08,58.11,76170.0,54.9953,55.0142,54.9385,54.9669,76170.0
2021-11-05 10:15:00,58.11,58.17,58.06,58.09,43770.0,54.9669,55.0237,54.9196,54.948,43770.0
2021-11-05 10:20:00,58.09,58.09,58.05,58.05,21480.0,54.948,54.948,54.9102,54.9102,21480.0
2021-11-05 10:25:00,58.06,58.06,57.96,57.99,11255.0,54.9196,54.9196,54.825,54.8534,11255.0
2021-11-05 10:30:00,57.97,58.03,57.94,57.94,145195.0,54.8345,54.8912,54.8061,54.8061,145195.0
2021-11-05 10:35:00,57.96,58.03,57.96,57.98,15575.0,54.825,54.8912,54.825,54.8439,15575.0
2021-11-05 10:40:00,57.98,58.03,57.95,58.03,25785.0,54.8439,54.8912,54.8156,54.8912,25785.0
2021-11-05 10:45:00,58.04,58.1,58.04,58.09,38140.0,54.9007,54.9575,54.9007,54.948,38140.0
2021-11-05 10:50:00,58.09,58.11,58.08,58.08,28680.0,54.948,54.9669,54.9385,54.9385,28680.0
2021-11-05 10:55:00,58.08,58.08,58.02,58.06,38885.0,54.9385,54.9385,54.8818,54.9196,38885.0
2021-11-05 11:00:00,58.06,58.13,58.05,58.1,9515.0,54.9196,54.9858,54.9102,54.9575,9515.0
2021-11-05 11:05:00,58.09,58.09,58.04,58.04,19925.0,54.948,54.948,54.9007,54.9007,19925.0
2021-11-05 11:10:00,58.04,58.13,58.04,58.12,74745.0,54.9007,54.9858,54.9007,54.9764,74745.0
2021-11-05 11:15:00,58.13,58.16,58.12,58.15,24500.0,54.9858,55.0142,54.9764,55.0047,24500.0
2021-11-05 11:20:00,58.15,58.17,58.13,58.15,35995.0,55.0047,55.0237,54.9858,55.0047,35995.0
2021-11-05 11:25:00,58.15,58.15,58.12,58.13,19775.0,55.0047,55.0047,54.9764,54.9858,19775.0
2021-11-05 11:30:00,58.1,58.13,58.06,58.06,13955.0,54.9575,54.9858,54.9196,54.9196,13955.0
2021-11-05 11:35:00,58.04,58.09,58.04,58.09,32120.0,54.9007,54.948,54.9007,54.948,32120.0
2021-11-05 11:40:00,58.1,58.1,58.03,58.06,42580.0,54.9575,54.9575,54.8912,54.9196,42580.0
2021-11-05 11:45:00,58.04,58.06,58.01,58.06,31300.0,54.9007,54.9196,54.8723,54.9196,31300.0
2021-11-05 11:50:00,58.05,58.05,57.99,58.0,30515.0,54.9102,54.9102,54.8534,54.8629,30515.0
2021-11-05 11:55:00,58.0,58.02,57.98,58.0,39595.0,54.8629,54.8818,54.8439,54.8629,39595.0
2021-11-05 12:00:00,57.99,57.99,57.96,57.96,8765.0,54.8534,54.8534,54.825,54.825,8765.0
2021-11-05 12:05:00,57.96,57.96,57.93,57.95,11885.0,54.825,54.825,54.7966,54.8156,11885.0
2021-11-05 12:10:00,57.94,57.96,57.93,57.95,13435.0,54.8061,54.825,54.7966,54.8156,13435.0
2021-11-05 12:15:00,57.95,57.95,57.92,57.92,15840.0,54.8156,54.8156,54.7872,54.7872,15840.0
2021-11-05 12:20:00,57.92,57.94,57.9,57.9,34755.0,54.7872,54.8061,54.7683,54.7683,34755.0
2021-11-05 12:25:00,57.89,57.94,57.89,57.93,12680.0,54.7588,54.8061,54.7588,54.7966,12680.0
2021-11-05 12:30:00,57.95,57.98,57.94,57.98,22655.0,54.8156,54.8439,54.8061,54.8439,22655.0
2021-11-05 12:35:00,57.98,57.98,57.92,57.95,89535.0,54.8439,54.8439,54.7872,54.8156,89535.0
2021-11-05 12:40:00,57.95,57.96,57.92,57.94,36595.0,54.8156,54.825,54.7872,54.8061,36595.0
2021-11-05 12:45:00,57.94,57.94,57.91,57.93,16065.0,54.8061,54.8061,54.7777,54.7966,16065.0
2021-11-05 12:50:00,57.94,58.0,57.93,58.0,64030.0,54.8061,54.8629,54.7966,54.8629,64030.0
2021-11-05 12:55:00,58.0,58.0,57.94,57.97,16620.0,54.8629,54.8629,54.8061,54.8345,16620.0
2021-11-05 13:00:00,57.97,57.99,57.95,57.96,33725.0,54.8345,54.8534,54.8156,54.825,33725.0
2021-11-05 13:05:00,57.96,57.97,57.89,57.89,53040.0,54.825,54.8345,54.7588,54.7588,53040.0
2021-11-05 13:10:00,57.88,57.89,57.85,57.87,16525.0,54.7493,54.7588,54.721,54.7399,16525.0
2021-11-05 13:15:00,57.87,57.9,57.86,57.89,25135.0,54.7399,54.7683,54.7304,54.7588,25135.0
2021-11-05 13:20:00,57.88,57.9,57.83,57.83,14280.0,54.7493,54.7683,54.7021,54.7021,14280.0
2021-11-05 13:25:00,57.81,57.81,57.67,57.67,26240.0,54.6831,54.6831,54.5507,54.5507,26240.0
2021-11-05 13:30:00,57.67,57.84,57.67,57.84,18970.0,54.5507,54.7115,54.5507,54.7115,18970.0
2021-11-05 13:35:00,57.83,57.83,57.77,57.78,13655.0,54.7021,54.7021,54.6453,54.6548,13655.0
2021-11-05 13:40:00,57.78,57.78,57.74,57.74,7695.0,54.6548,54.6548,54.6169,54.6169,7695.0
2021-11-05 13:45:00,57.74,57.75,57.67,57.73,15535.0,54.6169,54.6264,54.5507,54.6075,15535.0
2021-11-05 13:50:00,57.73,57.78,57.73,57.77,13235.0,54.6075,54.6548,54.6075,54.6453,13235.0
2021-11-05 13:55:00,57.77,57.83,57.76,57.82,9430.0,54.6453,54.7021,54.6358,54.6926,9430.0
2021-11-05 14:00:00,57.81,57.84,57.78,57.84,60905.0,54.6831,54.7115,54.6548,54.7115,60905.0
2021-11-05 14:05:00,57.84,57.94,57.84,57.94,19535.0,54.7115,54.8061,54.7115,54.8061,19535.0
2021-11-05 14:10:00,57.93,57.98,57.91,57.98,23585.0,54.7966,54.8439,54.7777,54.8439,23585.0
2021-11-05 14:15:00,57.95,57.96,57.93,57.93,12985.0,54.8156,54.825,54.7966,54.7966,12985.0
2021-11-05 14:20:00,57.92,57.92,57.86,57.86,31685.0,54.7872,54.7872,54.7304,54.7304,31685.0
2021-11-05 14:25:00,57.86,57.94,57.86,57.94,31260.0,54.7304,54.8061,54.7304,54.8061,31260.0
2021-11-05 14:30:00,57.92,57.92,57.91,57.91,10925.0,54.7872,54.7872,54.7777,54.7777,10925.0
2021-11-05 14:35:00,57.9,57.92,57.87,57.91,45895.0,54.7683,54.7872,54.7399,54.7777,45895.0
2021-11-05 14:40:00,57.9,57.9,57.86,57.88,11115.0,54.7683,54.7683,54.7304,54.7493,11115.0
2021-11-05 14:45:00,57.87,57.9,57.86,57.9,21065.0,54.7399,54.7683,54.7304,54.7683,21065.0
2021-11-05 14:50:00,57.9,57.91,57.87,57.89,34300.0,54.7683,54.7777,54.7399,54.7588,34300.0
2021-11-05 14:55:00,57.9,57.93,57.9,57.91,18310.0,54.7683,54.7966,54.7683,54.7777,18310.0
2021-11-05 15:00:00,57.91,57.92,57.82,57.84,28320.0,54.7777,54.7872,54.6926,54.7115,28320.0
2021-11-05 15:05:00,57.82,57.9,57.81,57.89,37560.0,54.6926,54.7683,54.6831,54.7588,37560.0
2021-11-05 15:10:00,57.89,57.94,57.89,57.94,37780.0,54.7588,54.8061,54.7588,54.8061,37780.0
2021-11-05 15:15:00,57.93,57.93,57.9,57.93,13020.0,54.7966,54.7966,54.7683,54.7966,13020.0
2021-11-05 15:20:00,57.93,57.93,57.88,57.9,22545.0,54.7966,54.7966,54.7493,54.7683,22545.0
2021-11-05 15:25:00,57.9,57.9,57.86,57.89,11450.0,54.7683,54.7683,54.7304,54.7588,11450.0
2021-11-05 15:30:00,57.92,57.96,57.91,57.96,12485.0,54.7872,54.825,54.7777,54.825,12485.0
2021-11-05 15:35:00,57.96,57.99,57.95,57.96,41455.0,54.825,54.8534,54.8156,54.825,41455.0
2021-11-05 15:40:00,57.95,57.96,57.9,57.91,33235.0,54.8156,54.825,54.7683,54.7777,33235.0
2021-11-05 15:45:00,57.91,57.95,57.9,57.9,36540.0,54.7777,54.8156,54.7683,54.7683,36540.0
2021-11-05 15:50:00,57.93,57.98,57.93,57.94,42255.0,54.7966,54.8439,54.7966,54.8061,42255.0
2021-11-05 15:55:00,57.93,57.96,57.91,57.95,130465.0,54.7966,54.825,54.7777,54.8156,130465.0
2021-11-08 09:30:00,58.3,58.41,58.26,58.27,185020.0,55.1466,55.2507,55.1088,55.1183,185020.0
2021-11-08 09:35:00,58.27,58.32,58.21,58.23,80635.0,55.1183,55.1656,55.0615,55.0804,80635.0
2021-11-08 09:40:00,58.23,58.27,58.21,58.24,102685.0,55.0804,55.1183,55.0615,55.0899,102685.0
2021-11-08 09:45:00,58.23,58.27,58.13,58.25,150095.0,55.0804,55.1183,54.9858,55.0993,150095.0
2021-11-08 09:50:00,58.24,58.28,58.17,58.19,46675.0,55.0899,55.1277,55.0237,55.0426,46675.0
2021-11-08 09:55:00,58.17,58.19,57.99,58.08,76405.0,55.0237,55.0426,54.8534,54.9385,76405.0
2021-11-08 10:00:00,58.08,58.12,57.97,58.01,118740.0,54.9385,54.9764,54.8345,54.8723,118740.0
2021-11-08 10:05:00,58.02,58.05,57.97,58.0,79080.0,54.8818,54.9102,54.8345,54.8629,79080.0
2021-11-08 10:10:00,57.99,58.09,57.97,58.05,80430.0,54.8534,54.948,54.8345,54.9102,80430.0
2021-11-08 10:15:00,58.05,58.18,58.04,58.13,19810.0,54.9102,55.0331,54.9007,54.9858,19810.0
2021-11-08 10:20:00,58.13,58.16,58.11,58.14,19945.0,54.9858,55.0142,54.9669,54.9953,19945.0
2021-11-08 10:25:00,58.13,58.19,58.1,58.1,44185.0,54.9858,55.0426,54.9575,54.9575,44185.0
2021-11-08 10:30:00,58.1,58.11,58.06,58.09,26675.0,54.9575,54.9669,54.9196,54.948,26675.0
2021-11-08 10:35:00,58.1,58.19,58.08,58.11,86710.0,54.9575,55.0426,54.9385,54.9669,86710.0
2021-11-08 10:40:00,58.11,58.12,58.02,58.1,54570.0,54.9669,54.9764,54.8818,54.9575,54570.0
2021-11-08 10:45:00,58.11,58.18,58.09,58.16,16050.0,54.9669,55.0331,54.948,55.0142,16050.0
2021-11-08 10:50:00,58.15,58.15,58.09,58.1,7020.0,55.0047,55.0047,54.948,54.9575,7020.0
2021-11-08 10:55:00,58.08,58.11,58.05,58.09,50430.0,54.9385,54.9669,54.9102,54.948,50430.0
2021-11-08 11:00:00,58.08,58.18,58.08,58.12,50040.0,54.9385,55.0331,54.9385,54.9764,50040.0
2021-11-08 11:05:00,58.13,58.14,58.05,58.07,52765.0,54.9858,54.9953,54.9102,54.9291,52765.0
2021-11-08 11:10:00,58.08,58.13,58.08,58.13,29040.0,54.9385,54.9858,54.9385,54.9858,29040.0
2021-11-08 11:15:00,58.12,58.18,58.09,58.16,20150.0,54.9764,55.0331,54.948,55.0142,20150.0
2021-11-08 11:20:00,58.16,58.17,58.11,58.11,15045.0,55.0142,55.0237,54.9669,54.9669,15045.0
2021-11-08 11:25:00,58.09,58.16,58.09,58.16,21260.0,54.948,55.0142,54.948,55.0142,21260.0
2021-11-08 11:30:00,58.16,58.19,58.16,58.18,66550.0,55.0142,55.0426,55.0142,55.0331,66550.0
2021-11-08 11:35:00,58.16,58.2,58.13,58.13,23775.0,55.0142,55.052,54.9858,54.9858,23775.0
2021-11-08 11:40:00,58.15,58.18,58.13,58.17,17240.0,55.0047,55.0331,54.9858,55.0237,17240.0
2021-11-08 11:45:00,58.15,58.18,58.14,58.15,5825.0,55.0047,55.0331,54.9953,55.0047,5825.0
2021-11-08 11:50:00,58.14,58.17,58.13,58.16,9515.0,54.9953,55.0237,54.9858,55.0142,9515.0
2021-11-08 11:55:00,58.16,58.16,58.1,58.12,16530.0,55.0142,55.0142,54.9575,54.9764,16530.0
2021-11-08 12:00:00,58.11,58.13,58.03,58.03,59775.0,54.9669,54.9858,54.8912,54.8912,59775.0
2021-11-08 12:05:00,58.05,58.1,58.03,58.03,17120.0,54.9102,54.9575,54.8912,54.8912,17120.0
2021-11-08 12:10:00,58.05,58.06,58.03,58.03,7955.0,54.9102,54.9196,54.8912,54.8912,7955.0
2021-11-08 12:15:00,58.03,58.06,58.03,58.05,23360.0,54.8912,54.9196,54.8912,54.9102,23360.0
2021-11-08 12:20:00,58.03,58.08,58.02,58.05,19355.0,54.8912,54.9385,54.8818,54.9102,19355.0
2021-11-08 12:25:00,58.07,58.08,58.05,58.05,39735.0,54.9291,54.9385,54.9102,54.9102,39735.0
2021-11-08 12:30:00,58.06,58.08,58.04,58.08,9110.0,54.9196,54.9385,54.9007,54.9385,9110.0
2021-11-08 12:35:00,58.09,58.09,58.05,58.05,19965.0,54.948,54.948,54.9102,54.9102,19965.0
2021-11-08 12:40:00,58.06,58.06,58.04,58.05,17875.0,54.9196,54.9196,54.9007,54.9102,17875.0
2021-11-08 12:45:00,58.04,58.06,57.99,57.99,38725.0,54.9007,54.9196,54.8534,54.8534,38725.0
2021-11-08 12:50:00,57.97,57.98,57.95,57.95,36655.0,54.8345,54.8439,54.8156,54.8156,36655.0
2021-11-08 12:55:00,57.99,57.99,57.95,57.99,6620.0,54.8534,54.8534,54.8156,54.8534,6620.0
2021-11-08 13:00:00,57.99,58.02,57.97,58.01,13630.0,54.8534,54.8818,54.8345,54.8723,13630.0
2021-11-08 13:05:00,58.02,58.02,57.99,57.99,15565.0,54.8818,54.8818,54.8534,54.8534,15565.0
2021-11-08 13:10:00,57.99,58.03,57.97,57.98,18725.0,54.8534,54.8912,54.8345,54.8439,18725.0
2021-11-08 13:15:00,57.98,57.99,57.96,57.96,17815.0,54.8439,54.8534,54.825,54.825,17815.0
2021-11-08 13:20:00,57.97,58.03,57.97,58.01,31760.0,54.8345,54.8912,54.8345,54.8723,31760.0
2021-11-08 13:25:00,57.99,58.01,57.97,57.98,17235.0,54.8534,54.8723,54.8345,54.8439,17235.0
2021-11-08 13:30:00,57.97,58.0,57.97,57.97,56260.0,54.8345,54.8629,54.8345,54.8345,56260.0
2021-11-08 13:35:00,57.97,58.0,57.97,58.0,25010.0,54.8345,54.8629,54.8345,54.8629,25010.0
2021-11-08 13:40:00,57.98,57.99,57.97,57.97,44745.0,54.8439,54.8534,54.8345,54.8345,44745.0
2021-11-08 13:45:00,57.96,57.97,57.96,57.97,17410.0,54.825,54.8345,54.825,54.8345,17410.0
2021-11-08 13:50:00,57.97,58.01,57.97,58.01,18360.0,54.8345,54.8723,54.8345,54.8723,18360.0
2021-11-08 13:55:00,58.0,58.03,58.0,58.03,43810.0,54.8629,54.8912,54.8629,54.8912,43810.0
2021-11-08 14:00:00,58.03,58.06,58.02,58.05,27500.0,54.8912,54.9196,54.8818,54.9102,27500.0
2021-11-08 14:05:00,58.05,58.06,58.04,58.05,12735.0,54.9102,54.9196,54.9007,54.9102,12735.0
2021-11-08 14:10:00,58.05,58.05,58.01,58.02,21570.0,54.9102,54.9102,54.8723,54.8818,21570.0
2021-11-08 14:15:00,58.01,58.01,57.98,57.98,8970.0,54.8723,54.8723,54.8439,54.8439,8970.0
2021-11-08 14:20:00,57.97,57.97,57.93,57.94,17385.0,54.8345,54.8345,54.7966,54.8061,17385.0
2021-11-08 14:25:00,57.93,57.94,57.91,57.93,38510.0,54.7966,54.8061,54.7777,54.7966,38510.0
2021-11-08 14:30:00,57.92,58.01,57.92,58.0,41335.0,54.7872,54.8723,54.7872,54.8629,41335.0
2021-11-08 14:35:00,58.01,58.01,57.97,57.97,27615.0,54.8723,54.8723,54.8345,54.8345,27615.0
2021-11-08 14:40:00,57.97,57.97,57.95,57.96,11965.0,54.8345,54.8345,54.8156,54.825,11965.0
2021-11-08 14:45:00,57.97,57.99,57.97,57.98,47865.0,54.8345,54.8534,54.8345,54.8439,47865.0
2021-11-08 14:50:00,57.98,57.99,57.95,57.95,17905.0,54.8439,54.8534,54.8156,54.8156,17905.0
2021-11-08 14:55:00,57.95,57.99,57.94,57.99,41010.0,54.8156,54.8534,54.8061,54.8534,41010.0
2021-11-08 15:00:00,57.99,57.99,57.97,57.97,16455.0,54.8534,54.8534,54.8345,54.8345,16455.0
2021-11-08 15:05:00,57.99,58.0,57.96,57.96,30745.0,54.8534,54.8629,54.825,54.825,30745.0
2021-11-08 15:10:00,57.96,57.97,57.95,57.97,71525.0,54.825,54.8345,54.8156,54.8345,71525.0
2021-11-08 15:15:00,57.97,57.98,57.95,57.97,39485.0,54.8345,54.8439,54.8156,54.8345,39485.0
2021-11-08 15:20:00,57.97,57.99,57.95,57.95,16010.0,54.8345,54.8534,54.8156,54.8156,16010.0
2021-11-08 15:25:00,57.94,57.94,57.88,57.89,17265.0,54.8061,54.8061,54.7493,54.7588,17265.0
2021-11-08 15:30:00,57.9,57.96,57.9,57.96,20385.0,54.7683,54.825,54.7683,54.825,20385.0
2021-11-08 15:35:00,57.96,58.0,57.96,57.97,14090.0,54.825,54.8629,54.825,54.8345,14090.0
2021-11-08 15:40:00,57.96,57.96,57.92,57.92,26465.0,54.825,54.825,54.7872,54.7872,26465.0
2021-11-08 15:45:00,57.92,57.93,57.87,57.87,22620.0,54.7872,54.7966,54.7399,54.7399,22620.0
2021-11-08 15:50:00,57.87,57.98,57.87,57.97,80465.0,54.7399,54.8439,54.7399,54.8345,80465.0
2021-11-08 15:55:00,57.98,58.0,57.97,57.99,101200.0,54.8439,54.8629,54.8345,54.8534,101200.0
2021-11-09 09:30:00,57.99,58.11,57.96,58.1,178075.0,54.8534,54.9669,54.825,54.9575,178075.0
2021-11-09 09:35:00,58.12,58.12,58.04,58.04,75780.0,54.9764,54.9764,54.9007,54.9007,75780.0
2021-11-09 09:40:00,58.06,58.09,57.91,57.91,101410.0,54.9196,54.948,54.7777,54.7777,101410.0
2021-11-09 09:45:00,57.92,58.04,57.9,57.94,148610.0,54.7872,54.9007,54.7683,54.8061,148610.0
2021-11-09 09:50:00,57.94,58.02,57.9,57.9,143345.0,54.8061,54.8818,54.7683,54.7683,143345.0
2021-11-09 09:55:00,57.9,57.93,57.72,57.77,194830.0,54.7683,54.7966,54.598,54.6453,194830.0
2021-11-09 10:00:00,57.76,57.91,57.72,57.73,255255.0,54.6358,54.7777,54.598,54.6075,255255.0
2021-11-09 10:05:00,57.72,57.81,57.72,57.73,88450.0,54.598,54.6831,54.598,54.6075,88450.0
2021-11-09 10:10:00,57.72,57.99,57.72,57.98,63510.0,54.598,54.8534,54.598,54.8439,63510.0
2021-11-09 10:15:00,57.94,58.0,57.85,57.87,204925.0,54.8061,54.8629,54.721,54.7399,204925.0
2021-11-09 10:20:00,57.87,57.92,57.84,57.88,59450.0,54.7399,54.7872,54.7115,54.7493,59450.0
2021-11-09 10:25:00,57.89,58.0,57.89,57.97,16130.0,54.7588,54.8629,54.7588,54.8345,16130.0
2021-11-09 10:30:00,57.99,58.05,57.99,58.04,96025.0,54.8534,54.9102,54.8534,54.9007,96025.0
2021-11-09 10:35:00,58.02,58.02,57.95,57.95,68665.0,54.8818,54.8818,54.8156,54.8156,68665.0
2021-11-09 10:40:00,57.96,58.0,57.95,58.0,26170.0,54.825,54.8629,54.8156,54.8629,26170.0
2021-11-09 10:45:00,57.98,57.99,57.93,57.93,86080.0,54.8439,54.8534,54.7966,54.7966,86080.0
2021-11-09 10:50:00,57.93,57.93,57.88,57.9,19190.0,54.7966,54.7966,54.7493,54.7683,19190.0
2021-11-09 10:55:00,57.91,57.94,57.87,57.91,34720.0,54.7777,54.8061,54.7399,54.7777,34720.0
2021-11-09 11:00:00,57.93,57.98,57.9,57.96,38205.0,54.7966,54.8439,54.7683,54.825,38205.0
2021-11-09 11:05:00,57.94,57.94,57.89,57.89,11845.0,54.8061,54.8061,54.7588,54.7588,11845.0
2021-11-09 11:10:00,57.86,57.86,57.75,57.76,12540.0,54.7304,54.7304,54.6264,54.6358,12540.0
2021-11-09 11:15:00,57.78,57.88,57.77,57.88,14185.0,54.6548,54.7493,54.6453,54.7493,14185.0
2021-11-09 11:20:00,57.87,57.89,57.83,57.83,21665.0,54.7399,54.7588,54.7021,54.7021,21665.0
2021-11-09 11:25:00,57.83,57.85,57.81,57.82,22905.0,54.7021,54.721,54.6831,54.6926,22905.0
2021-11-09 11:30:00,57.82,57.87,57.82,57.83,52625.0,54.6926,54.7399,54.6926,54.7021,52625.0
2021-11-09 11:35:00,57.85,57.87,57.82,57.84,63600.0,54.721,54.7399,54.6926,54.7115,63600.0
2021-11-09 11:40:00,57.85,57.93,57.85,57.93,25815.0,54.721,54.7966,54.721,54.7966,25815.0
2021-11-09 11:45:00,57.9,57.91,57.83,57.83,26765.0,54.7683,54.7777,54.7021,54.7021,26765.0
2021-11-09 11:50:00,57.83,57.83,57.79,57.79,55940.0,54.7021,54.7021,54.6642,54.6642,55940.0
2021-11-09 11:55:00,57.77,57.78,57.76,57.76,41810.0,54.6453,54.6548,54.6358,54.6358,41810.0
2021-11-09 12:00:00,57.76,57.76,57.73,57.73,43305.0,54.6358,54.6358,54.6075,54.6075,43305.0
2021-11-09 12:05:00,57.73,57.78,57.71,57.76,32825.0,54.6075,54.6548,54.5885,54.6358,32825.0
2021-11-09 12:10:00,57.78,57.86,57.78,57.83,24925.0,54.6548,54.7304,54.6548,54.7021,24925.0
2021-11-09 12:15:00,57.84,57.86,57.84,57.84,8155.0,54.7115,54.7304,54.7115,54.7115,8155.0
2021-11-09 12:20:00,57.83,57.85,57.83,57.83,11855.0,54.7021,54.721,54.7021,54.7021,11855.0
2021-11-09 12:25:00,57.82,57.82,57.77,57.77,11250.0,54.6926,54.6926,54.6453,54.6453,11250.0
2021-11-09 12:30:00,57.76,57.83,57.75,57.83,20580.0,54.6358,54.7021,54.6264,54.7021,20580.0
2021-11-09 12:35:00,57.82,57.83,57.76,57.79,11635.0,54.6926,54.7021,54.6358,54.6642,11635.0
2021-11-09 12:40:00,57.78,57.86,57.78,57.84,24530.0,54.6548,54.7304,54.6548,54.7115,24530.0
2021-11-09 12:45:00,57.84,57.84,57.81,57.82,6405.0,54.7115,54.7115,54.6831,54.6926,6405.0
2021-11-09 12:50:00,57.81,57.87,57.81,57.85,16250.0,54.6831,54.7399,54.6831,54.721,16250.0
2021-11-09 12:55:00,57.85,57.85,57.82,57.82,11560.0,54.721,54.721,54.6926,54.6926,11560.0
2021-11-09 13:00:00,57.83,57.89,57.83,57.88,15225.0,54.7021,54.7588,54.7021,54.7493,15225.0
2021-11-09 13:05:00,57.88,57.92,57.86,57.92,14480.0,54.7493,54.7872,54.7304,54.7872,14480.0
2021-11-09 13:10:00,57.91,57.91,57.86,57.87,15835.0,54.7777,54.7777,54.7304,54.7399,15835.0
2021-11-09 13:15:00,57.87,57.92,57.87,57.92,10335.0,54.7399,54.7872,54.7399,54.7872,10335.0
2021-11-09 13:20:00,57.91,57.91,57.88,57.88,7950.0,54.7777,54.7777,54.7493,54.7493,7950.0
2021-11-09 13:25:00,57.89,57.89,57.85,57.85,11475.0,54.7588,54.7588,54.721,54.721,11475.0
2021-11-09 13:30:00,57.86,57.9,57.86,57.88,9005.0,54.7304,54.7683,54.7304,54.7493,9005.0
2021-11-09 13:35:00,57.87,57.87,57.84,57.85,56100.0,54.7399,54.7399,54.7115,54.721,56100.0
2021-11-09 13:40:00,57.85,57.85,57.83,57.84,10235.0,54.721,54.721,54.7021,54.7115,10235.0
2021-11-09 13:45:00,57.83,57.84,57.81,57.82,45385.0,54.7021,54.7115,54.6831,54.6926,45385.0
2021-11-09 13:50:00,57.82,57.82,57.77,57.78,26145.0,54.6926,54.6926,54.6453,54.6548,26145.0
2021-11-09 13:55:00,57.78,57.78,57.75,57.77,38025.0,54.6548,54.6548,54.6264,54.6453,38025.0
2021-11-09 14:00:00,57.76,57.81,57.75,57.8,30430.0,54.6358,54.6831,54.6264,54.6737,30430.0
2021-11-09 14:05:00,57.8,57.82,57.79,57.8,44435.0,54.6737,54.6926,54.6642,54.6737,44435.0
2021-11-09 14:10:00,57.79,57.79,57.73,57.75,9580.0,54.6642,54.6642,54.6075,54.6264,9580.0
2021-11-09 14:15:00,57.77,57.85,57.77,57.85,20510.0,54.6453,54.721,54.6453,54.721,20510.0
2021-11-09 14:20:00,57.84,57.89,57.83,57.86,26805.0,54.7115,54.7588,54.7021,54.7304,26805.0
2021-11-09 14:25:00,57.87,57.88,57.84,57.85,44455.0,54.7399,54.7493,54.7115,54.721,44455.0
2021-11-09 14:30:00,57.84,57.86,57.82,57.86,21015.0,54.7115,54.7304,54.6926,54.7304,21015.0
2021-11-09 14:35:00,57.84,57.89,57.84,57.89,57425.0,54.7115,54.7588,54.7115,54.7588,57425.0
2021-11-09 14:40:00,57.89,57.91,57.88,57.88,27810.0,54.7588,54.7777,54.7493,54.7493,27810.0
2021-11-09 14:45:00,57.88,57.89,57.83,57.83,88185.0,54.7493,54.7588,54.7021,54.7021,88185.0
2021-11-09 14:50:00,57.84,57.85,57.81,57.85,20495.0,54.7115,54.721,54.6831,54.721,20495.0
2021-11-09 14:55:00,57.85,57.89,57.84,57.88,58015.0,54.721,54.7588,54.7115,54.7493,58015.0
2021-11-09 15:00:00,57.88,57.91,57.87,57.91,34340.0,54.7493,54.7777,54.7399,54.7777,34340.0
2021-11-09 15:05:00,57.91,57.92,57.85,57.86,35290.0,54.7777,54.7872,54.721,54.7304,35290.0
2021-11-09 15:10:00,57.86,57.87,57.83,57.83,26580.0,54.7304,54.7399,54.7021,54.7021,26580.0
2021-11-09 15:15:00,57.85,57.86,57.82,57.83,38380.0,54.721,54.7304,54.6926,54.7021,38380.0
2021-11-09 15:20:00,57.83,57.88,57.82,57.88,44360.0,54.7021,54.7493,54.6926,54.7493,44360.0
2021-11-09 15:25:00,57.88,57.88,57.84,57.84,7265.0,54.7493,54.7493,54.7115,54.7115,7265.0
2021-11-09 15:30:00,57.82,57.83,57.8,57.82,20590.0,54.6926,54.7021,54.6737,54.6926,20590.0
2021-11-09 15:35:00,57.82,57.88,57.8,57.88,17310.0,54.6926,54.7493,54.6737,54.7493,17310.0
2021-11-09 15:40:00,57.9,57.94,57.89,57.94,89320.0,54.7683,54.8061,54.7588,54.8061,89320.0
2021-11-09 15:45:00,57.94,57.96,57.89,57.89,31515.0,54.8061,54.825,54.7588,54.7588,31515.0
2021-11-09 15:50:00,57.9,57.91,57.85,57.86,55370.0,54.7683,54.7777,54.721,54.7304,55370.0
2021-11-09 15:55:00,57.89,57.92,57.89,57.91,50695.0,54.7588,54.7872,54.7588,54.7777,50695.0
2021-11-10 09:30:00,57.73,57.84,57.67,57.84,100730.0,54.6075,54.7115,54.5507,54.7115,100730.0
2021-11-10 09:35:00,57.88,58.0,57.85,57.96,114025.0,54.7493,54.8629,54.721,54.825,114025.0
2021-11-10 09:40:00,57.93,57.95,57.88,57.91,34290.0,54.7966,54.8156,54.7493,54.7777,34290.0
2021-11-10 09:45:00,57.89,57.98,57.89,57.92,88465.0,54.7588,54.8439,54.7588,54.7872,88465.0
2021-11-10 09:50:00,57.92,57.97,57.88,57.96,39770.0,54.7872,54.8345,54.7493,54.825,39770.0
2021-11-10 09:55:00,57.98,58.0,57.94,58.0,109335.0,54.8439,54.8629,54.8061,54.8629,109335.0
2021-11-10 10:00:00,57.99,58.0,57.95,58.0,62770.0,54.8534,54.8629,54.8156,54.8629,62770.0
2021-11-10 10:05:00,58.02,58.02,57.97,57.97,6030.0,54.8818,54.8818,54.8345,54.8345,6030.0
2021-11-10 10:10:00,57.98,58.01,57.87,57.87,27680.0,54.8439,54.8723,54.7399,54.7399,27680.0
2021-11-10 10:15:00,57.86,57.91,57.86,57.88,37415.0,54.7304,54.7777,54.7304,54.7493,37415.0
2021-11-10 10:20:00,57.88,57.92,57.85,57.86,35605.0,54.7493,54.7872,54.721,54.7304,35605.0
2021-11-10 10:25:00,57.85,57.89,57.85,57.89,13580.0,54.721,54.7588,54.721,54.7588,13580.0
2021-11-10 10:30:00,57.88,57.9,57.85,57.88,44555.0,54.7493,54.7683,54.721,54.7493,44555.0
2021-11-10 10:35:00,57.96,57.97,57.94,57.96,12825.0,54.825,54.8345,54.8061,54.825,12825.0
2021-11-10 10:40:00,57.92,57.92,57.82,57.85,109800.0,54.7872,54.7872,54.6926,54.721,109800.0
2021-11-10 10:45:00,57.86,57.87,57.83,57.85,21975.0,54.7304,54.7399,54.7021,54.721,21975.0
2021-11-10 10:50:00,57.84,57.89,57.84,57.88,7020.0,54.7115,54.7588,54.7115,54.7493,7020.0
2021-11-10 10:55:00,57.87,57.91,57.83,57.83,35835.0,54.7399,54.7777,54.7021,54.7021,35835.0
2021-11-10 11:00:00,57.85,57.94,57.85,57.92,48445.0,54.721,54.8061,54.721,54.7872,48445.0
2021-11-10 11:05:00,57.92,57.93,57.89,57.91,66025.0,54.7872,54.7966,54.7588,54.7777,66025.0
2021-11-10 11:10:00,57.91,57.95,57.9,57.93,31660.0,54.7777,54.8156,54.7683,54.7966,31660.0
2021-11-10 11:15:00,57.93,57.98,57.93,57.95,45515.0,54.7966,54.8439,54.7966,54.8156,45515.0
2021-11-10 11:20:00,57.95,57.95,57.94,57.94,6595.0,54.8156,54.8156,54.8061,54.8061,6595.0
2021-11-10 11:25:00,57.93,57.94,57.89,57.89,14525.0,54.7966,54.8061,54.7588,54.7588,14525.0
2021-11-10 11:30:00,57.91,57.94,57.89,57.94,7175.0,54.7777,54.8061,54.7588,54.8061,7175.0
2021-11-10 11:35:00,57.94,57.95,57.91,57.93,12290.0,54.8061,54.8156,54.7777,54.7966,12290.0
2021-11-10 11:40:00,57.92,57.92,57.87,57.87,7555.0,54.7872,54.7872,54.7399,54.7399,7555.0
2021-11-10 11:45:00,57.91,57.95,57.91,57.95,47275.0,54.7777,54.8156,54.7777,54.8156,47275.0
2021-11-10 11:50:00,57.95,57.99,57.94,57.94,19110.0,54.8156,54.8534,54.8061,54.8061,19110.0
2021-11-10 11:55:00,57.93,57.94,57.91,57.92,21760.0,54.7966,54.8061,54.7777,54.7872,21760.0
2021-11-10 12:00:00,57.92,57.93,57.9,57.9,38000.0,54.7872,54.7966,54.7683,54.7683,38000.0
2021-11-10 12:05:00,57.9,57.9,57.87,57.89,13590.0,54.7683,54.7683,54.7399,54.7588,13590.0
2021-11-10 12:10:00,57.9,57.91,57.82,57.83,26215.0,54.7683,54.7777,54.6926,54.7021,26215.0
2021-11-10 12:15:00,57.83,57.85,57.83,57.85,9985.0,54.7021,54.721,54.7021,54.721,9985.0
2021-11-10 12:20:00,57.85,57.86,57.8,57.8,16015.0,54.721,54.7304,54.6737,54.6737,16015.0
2021-11-10 12:25:00,57.8,57.8,57.77,57.77,8465.0,54.6737,54.6737,54.6453,54.6453,8465.0
2021-11-10 12:30:00,57.8,57.81,57.8,57.8,4500.0,54.6737,54.6831,54.6737,54.6737,4500.0
2021-11-10 12:35:00,57.81,57.82,57.78,57.8,27385.0,54.6831,54.6926,54.6548,54.6737,27385.0
2021-11-10 12:40:00,57.8,57.81,57.73,57.73,20815.0,54.6737,54.6831,54.6075,54.6075,20815.0
2021-11-10 12:45:00,57.74,57.74,57.67,57.68,10520.0,54.6169,54.6169,54.5507,54.5602,10520.0
2021-11-10 12:50:00,57.69,57.71,57.68,57.69,11115.0,54.5696,54.5885,54.5602,54.5696,11115.0
2021-11-10 12:55:00,57.72,57.73,57.71,57.71,6965.0,54.598,54.6075,54.5885,54.5885,6965.0
2021-11-10 13:00:00,57.72,57.72,57.66,57.66,52750.0,54.598,54.598,54.5412,54.5412,52750.0
2021-11-10 13:05:00,57.64,57.66,57.6,57.66,23075.0,54.5223,54.5412,54.4845,54.5412,23075.0
2021-11-10 13:10:00,57.64,57.7,57.61,57.61,50790.0,54.5223,54.5791,54.494,54.494,50790.0
2021-11-10 13:15:00,57.6,57.61,57.57,57.6,37330.0,54.4845,54.494,54.4561,54.4845,37330.0
2021-11-10 13:20:00,57.59,57.59,57.55,57.55,10530.0,54.475,54.475,54.4372,54.4372,10530.0
2021-11-10 13:25:00,57.56,57.58,57.55,57.58,14670.0,54.4467,54.4656,54.4372,54.4656,14670.0
2021-11-10 13:30:00,57.58,57.64,57.58,57.63,35470.0,54.4656,54.5223,54.4656,54.5129,35470.0
2021-11-10 13:35:00,57.6,57.62,57.57,57.57,13710.0,54.4845,54.5034,54.4561,54.4561,13710.0
2021-11-10 13:40:00,57.57,57.62,57.57,57.58,85695.0,54.4561,54.5034,54.4561,54.4656,85695.0
2021-11-10 13:45:00,57.6,57.6,57.5,57.53,41505.0,54.4845,54.4845,54.3899,54.4183,41505.0
2021-11-10 13:50:00,57.52,57.53,57.48,57.5,21815.0,54.4088,54.4183,54.371,54.3899,21815.0
2021-11-10 13:55:00,57.48,57.53,57.45,57.51,43160.0,54.371,54.4183,54.3426,54.3994,43160.0
2021-11-10 14:00:00,57.49,57.49,57.4,57.44,8820.0,54.3804,54.3804,54.2953,54.3331,8820.0
2021-11-10 14:05:00,57.42,57.46,57.4,57.43,36235.0,54.3142,54.3521,54.2953,54.3237,36235.0
2021-11-10 14:10:00,57.42,57.43,57.39,57.4,35185.0,54.3142,54.3237,54.2859,54.2953,35185.0
2021-11-10 14:15:00,57.4,57.47,57.39,57.46,100370.0,54.2953,54.3615,54.2859,54.3521,100370.0
2021-11-10 14:20:00,57.42,57.43,57.33,57.34,32280.0,54.3142,54.3237,54.2291,54.2386,32280.0
2021-11-10 14:25:00,57.35,57.35,57.25,57.26,54825.0,54.248,54.248,54.1534,54.1629,54825.0
2021-11-10 14:30:00,57.27,57.32,57.26,57.26,37265.0,54.1723,54.2196,54.1629,54.1629,37265.0
2021-11-10 14:35:00,57.27,57.35,57.25,57.27,93115.0,54.1723,54.248,54.1534,54.1723,93115.0
2021-11-10 14:40:00,57.27,57.29,57.19,57.2,76355.0,54.1723,54.1913,54.0967,54.1061,76355.0
2021-11-10 14:45:00,57.19,57.35,57.18,57.35,209220.0,54.0967,54.248,54.0872,54.248,209220.0
2021-11-10 14:50:00,57.35,57.39,57.32,57.34,48395.0,54.248,54.2859,54.2196,54.2386,48395.0
2021-11-10 14:55:00,57.35,57.36,57.29,57.29,20715.0,54.248,54.2575,54.1913,54.1913,20715.0
2021-11-10 15:00:00,57.3,57.34,57.28,57.28,27745.0,54.2007,54.2386,54.1818,54.1818,27745.0
2021-11-10 15:05:00,57.27,57.37,57.27,57.34,28985.0,54.1723,54.2669,54.1723,54.2386,28985.0
2021-11-10 15:10:00,57.35,57.42,57.35,57.41,24025.0,54.248,54.3142,54.248,54.3048,24025.0
2021-11-10 15:15:00,57.4,57.48,57.4,57.48,58470.0,54.2953,54.371,54.2953,54.371,58470.0
2021-11-10 15:20:00,57.48,57.51,57.43,57.45,26670.0,54.371,54.3994,54.3237,54.3426,26670.0
2021-11-10 15:25:00,57.44,57.47,57.43,57.44,18300.0,54.3331,54.3615,54.3237,54.3331,18300.0
2021-11-10 15:30:00,57.44,57.46,57.38,57.38,64005.0,54.3331,54.3521,54.2764,54.2764,64005.0
2021-11-10 15:35:00,57.38,57.38,57.34,57.36,40815.0,54.2764,54.2764,54.2386,54.2575,40815.0
2021-11-10 15:40:00,57.4,57.44,57.34,57.35,33320.0,54.2953,54.3331,54.2386,54.248,33320.0
2021-11-10 15:45:00,57.33,57.36,57.3,57.33,30240.0,54.2291,54.2575,54.2007,54.2291,30240.0
2021-11-10 15:50:00,57.33,57.43,57.32,57.42,121775.0,54.2291,54.3237,54.2196,54.3142,121775.0
2021-11-10 15:55:00,57.42,57.42,57.4,57.4,137345.0,54.3142,54.3142,54.2953,54.2953,137345.0
2021-11-11 09:30:00,57.61,57.61,57.46,57.51,172505.0,54.494,54.494,54.3521,54.3994,172505.0
2021-11-11 09:35:00,57.48,57.48,57.41,57.44,55215.0,54.371,54.371,54.3048,54.3331,55215.0
2021-11-11 09:40:00,57.44,57.61,57.43,57.61,145075.0,54.3331,54.494,54.3237,54.494,145075.0
2021-11-11 09:45:00,57.6,57.69,57.6,57.68,157080.0,54.4845,54.5696,54.4845,54.5602,157080.0
2021-11-11 09:50:00,57.69,57.71,57.68,57.7,23805.0,54.5696,54.5885,54.5602,54.5791,23805.0
2021-11-11 09:55:00,57.69,57.73,57.64,57.67,35840.0,54.5696,54.6075,54.5223,54.5507,35840.0
2021-11-11 10:00:00,57.67,57.71,57.65,57.69,95750.0,54.5507,54.5885,54.5318,54.5696,95750.0
2021-11-11 10:05:00,57.72,57.74,57.63,57.67,115040.0,54.598,54.6169,54.5129,54.5507,115040.0
2021-11-11 10:10:00,57.68,57.73,57.67,57.7,20085.0,54.5602,54.6075,54.5507,54.5791,20085.0
2021-11-11 10:15:00,57.7,57.72,57.66,57.66,44220.0,54.5791,54.598,54.5412,54.5412,44220.0
2021-11-11 10:20:00,57.66,57.66,57.62,57.66,6805.0,54.5412,54.5412,54.5034,54.5412,6805.0
2021-11-11 10:25:00,57.65,57.65,57.58,57.59,27090.0,54.5318,54.5318,54.4656,54.475,27090.0
2021-11-11 10:30:00,57.59,57.61,57.54,57.56,43945.0,54.475,54.494,54.4277,54.4467,43945.0
2021-11-11 10:35:00,57.56,57.69,57.56,57.67,21200.0,54.4467,54.5696,54.4467,54.5507,21200.0
2021-11-11 10:40:00,57.68,57.69,57.63,57.64,19875.0,54.5602,54.5696,54.5129,54.5223,19875.0
2021-11-11 10:45:00,57.67,57.71,57.67,57.7,23475.0,54.5507,54.5885,54.5507,54.5791,23475.0
2021-11-11 10:50:00,57.7,57.73,57.7,57.73,12940.0,54.5791,54.6075,54.5791,54.6075,12940.0
2021-11-11 10:55:00,57.71,57.72,57.66,57.66,25055.0,54.5885,54.598,54.5412,54.5412,25055.0
2021-11-11 11:00:00,57.65,57.68,57.64,57.64,25510.0,54.5318,54.5602,54.5223,54.5223,25510.0
2021-11-11 11:05:00,57.62,57.64,57.6,57.64,43860.0,54.5034,54.5223,54.4845,54.5223,43860.0
2021-11-11 11:10:00,57.64,57.67,57.64,57.65,35945.0,54.5223,54.5507,54.5223,54.5318,35945.0
2021-11-11 11:15:00,57.66,57.66,57.65,57.65,16600.0,54.5412,54.5412,54.5318,54.5318,16600.0
2021-11-11 11:20:00,57.68,57.68,57.67,57.68,11125.0,54.5602,54.5602,54.5507,54.5602,11125.0
2021-11-11 11:25:00,57.68,57.68,57.61,57.62,27070.0,54.5602,54.5602,54.494,54.5034,27070.0
2021-11-11 11:30:00,57.62,57.68,57.62,57.68,24380.0,54.5034,54.5602,54.5034,54.5602,24380.0
2021-11-11 11:35:00,57.7,57.77,57.7,57.75,34665.0,54.5791,54.6453,54.5791,54.6264,34665.0
2021-11-11 11:40:00,57.72,57.72,57.7,57.7,6505.0,54.598,54.598,54.5791,54.5791,6505.0
2021-11-11 11:45:00,57.7,57.7,57.66,57.68,43915.0,54.5791,54.5791,54.5412,54.5602,43915.0
2021-11-11 11:50:00,57.69,57.7,57.67,57.67,42020.0,54.5696,54.5791,54.5507,54.5507,42020.0
2021-11-11 11:55:00,57.69,57.69,57.66,57.66,11065.0,54.5696,54.5696,54.5412,54.5412,11065.0
2021-11-11 12:00:00,57.67,57.71,57.67,57.7,20720.0,54.5507,54.5885,54.5507,54.5791,20720.0
2021-11-11 12:05:00,57.71,57.74,57.71,57.73,37325.0,54.5885,54.6169,54.5885,54.6075,37325.0
2021-11-11 12:10:00,57.73,57.76,57.73,57.73,21400.0,54.6075,54.6358,54.6075,54.6075,21400.0
2021-11-11 12:15:00,57.74,57.75,57.7,57.71,63910.0,54.6169,54.6264,54.5791,54.5885,63910.0
2021-11-11 12:20:00,57.71,57.74,57.71,57.74,22205.0,54.5885,54.6169,54.5885,54.6169,22205.0
2021-11-11 12:25:00,57.73,57.79,57.73,57.78,68835.0,54.6075,54.6642,54.6075,54.6548,68835.0
2021-11-11 12:30:00,57.78,57.78,57.76,57.78,7525.0,54.6548,54.6548,54.6358,54.6548,7525.0
2021-11-11 12:35:00,57.8,57.87,57.79,57.86,16465.0,54.6737,54.7399,54.6642,54.7304,16465.0
2021-11-11 12:40:00,57.85,57.85,57.83,57.85,55095.0,54.721,54.721,54.7021,54.721,55095.0
2021-11-11 12:45:00,57.85,57.85,57.82,57.83,13210.0,54.721,54.721,54.6926,54.7021,13210.0
2021-11-11 12:50:00,57.84,57.84,57.81,57.81,5815.0,54.7115,54.7115,54.6831,54.6831,5815.0
2021-11-11 12:55:00,57.8,57.8,57.79,57.79,1530.0,54.6737,54.6737,54.6642,54.6642,1530.0
2021-11-11 13:00:00,57.8,57.8,57.77,57.77,19250.0,54.6737,54.6737,54.6453,54.6453,19250.0
2021-11-11 13:05:00,57.77,57.77,57.75,57.75,2245.0,54.6453,54.6453,54.6264,54.6264,2245.0
2021-11-11 13:10:00,57.74,57.76,57.73,57.76,14745.0,54.6169,54.6358,54.6075,54.6358,14745.0
2021-11-11 13:15:00,57.75,57.77,57.75,57.76,24270.0,54.6264,54.6453,54.6264,54.6358,24270.0
2021-11-11 13:20:00,57.78,57.79,57.74,57.74,9790.0,54.6548,54.6642,54.6169,54.6169,9790.0
2021-11-11 13:25:00,57.74,57.77,57.72,57.76,29890.0,54.6169,54.6453,54.598,54.6358,29890.0
2021-11-11 13:30:00,57.76,57.77,57.75,57.76,7675.0,54.6358,54.6453,54.6264,54.6358,7675.0
2021-11-11 13:35:00,57.76,57.78,57.76,57.78,11770.0,54.6358,54.6548,54.6358,54.6548,11770.0
2021-11-11 13:40:00,57.79,57.79,57.77,57.79,32840.0,54.6642,54.6642,54.6453,54.6642,32840.0
2021-11-11 13:45:00,57.8,57.8,57.79,57.8,26910.0,54.6737,54.6737,54.6642,54.6737,26910.0
2021-11-11 13:50:00,57.8,57.81,57.78,57.79,18245.0,54.6737,54.6831,54.6548,54.6642,18245.0
2021-11-11 13:55:00,57.77,57.78,57.76,57.76,18785.0,54.6453,54.6548,54.6358,54.6358,18785.0
2021-11-11 14:00:00,57.74,57.78,57.74,57.78,18075.0,54.6169,54.6548,54.6169,54.6548,18075.0
2021-11-11 14:05:00,57.77,57.78,57.76,57.78,17475.0,54.6453,54.6548,54.6358,54.6548,17475.0
2021-11-11 14:10:00,57.79,57.79,57.76,57.76,10995.0,54.6642,54.6642,54.6358,54.6358,10995.0
2021-11-11 14:15:00,57.77,57.77,57.74,57.74,29785.0,54.6453,54.6453,54.6169,54.6169,29785.0
2021-11-11 14:20:00,57.74,57.77,57.74,57.77,15190.0,54.6169,54.6453,54.6169,54.6453,15190.0
2021-11-11 14:25:00,57.75,57.76,57.74,57.76,36065.0,54.6264,54.6358,54.6169,54.6358,36065.0
2021-11-11 14:30:00,57.76,57.79,57.76,57.79,63990.0,54.6358,54.6642,54.6358,54.6642,63990.0
2021-11-11 14:35:00,57.79,57.8,57.79,57.8,23135.0,54.6642,54.6737,54.6642,54.6737,23135.0
2021-11-11 14:40:00,57.8,57.81,57.78,57.78,15115.0,54.6737,54.6831,54.6548,54.6548,15115.0
2021-11-11 14:45:00,57.78,57.78,57.74,57.75,26940.0,54.6548,54.6548,54.6169,54.6264,26940.0
2021-11-11 14:50:00,57.75,57.75,57.73,57.73,24475.0,54.6264,54.6264,54.6075,54.6075,24475.0
2021-11-11 14:55:00,57.73,57.74,57.71,57.74,23770.0,54.6075,54.6169,54.5885,54.6169,23770.0
2021-11-11 15:00:00,57.74,57.77,57.74,57.76,68925.0,54.6169,54.6453,54.6169,54.6358,68925.0
2021-11-11 15:05:00,57.76,57.79,57.76,57.77,12590.0,54.6358,54.6642,54.6358,54.6453,12590.0
2021-11-11 15:10:00,57.76,57.76,57.7,57.72,10780.0,54.6358,54.6358,54.5791,54.598,10780.0
2021-11-11 15:15:00,57.73,57.75,57.72,57.75,52470.0,54.6075,54.6264,54.598,54.6264,52470.0
2021-11-11 15:20:00,57.75,57.75,57.73,57.74,10745.0,54.6264,54.6264,54.6075,54.6169,10745.0
2021-11-11 15:25:00,57.73,57.78,57.73,57.77,21725.0,54.6075,54.6548,54.6075,54.6453,21725.0
2021-11-11 15:30:00,57.76,57.76,57.7,57.72,8400.0,54.6358,54.6358,54.5791,54.598,8400.0
2021-11-11 15:35:00,57.74,57.74,57.71,57.74,32500.0,54.6169,54.6169,54.5885,54.6169,32500.0
2021-11-11 15:40:00,57.74,57.76,57.74,57.76,16605.0,54.6169,54.6358,54.6169,54.6358,16605.0
2021-11-11 15:45:00,57.74,57.78,57.72,57.72,48610.0,54.6169,54.6548,54.598,54.598,48610.0
2021-11-11 15:50:00,57.71,57.75,57.71,57.74,100530.0,54.5885,54.6264,54.5885,54.6169,100530.0
2021-11-11 15:55:00,57.69,57.72,57.68,57.71,81985.0,54.5696,54.598,54.5602,54.5885,81985.0
2021-11-12 09:30:00,57.86,57.86,57.71,57.84,139105.0,54.7304,54.7304,54.5885,54.7115,139105.0
2021-11-12 09:35:00,57.87,57.9,57.8,57.85,133615.0,54.7399,54.7683,54.6737,54.721,133615.0
2021-11-12 09:40:00,57.86,57.91,57.81,57.91,69280.0,54.7304,54.7777,54.6831,54.7777,69280.0
2021-11-12 09:45:00,57.91,57.94,57.88,57.91,117790.0,54.7777,54.8061,54.7493,54.7777,117790.0
2021-11-12 09:50:00,57.9,57.94,57.88,57.91,30355.0,54.7683,54.8061,54.7493,54.7777,30355.0
2021-11-12 09:55:00,57.91,57.96,57.88,57.88,81295.0,54.7777,54.825,54.7493,54.7493,81295.0
2021-11-12 10:00:00,57.88,57.89,57.78,57.78,48050.0,54.7493,54.7588,54.6548,54.6548,48050.0
2021-11-12 10:05:00,57.76,57.87,57.75,57.85,43920.0,54.6358,54.7399,54.6264,54.721,43920.0
2021-11-12 10:10:00,57.84,57.87,57.81,57.87,44400.0,54.7115,54.7399,54.6831,54.7399,44400.0
2021-11-12 10:15:00,57.88,57.92,57.88,57.89,75350.0,54.7493,54.7872,54.7493,54.7588,75350.0
2021-11-12 10:20:00,57.89,57.89,57.8,57.82,71360.0,54.7588,54.7588,54.6737,54.6926,71360.0
2021-11-12 10:25:00,57.82,57.83,57.76,57.76,26805.0,54.6926,54.7021,54.6358,54.6358,26805.0
2021-11-12 10:30:00,57.77,57.8,57.75,57.76,23355.0,54.6453,54.6737,54.6264,54.6358,23355.0
2021-11-12 10:35:00,57.77,57.79,57.76,57.76,20515.0,54.6453,54.6642,54.6358,54.6358,20515.0
2021-11-12 10:40:00,57.76,57.77,57.73,57.75,102835.0,54.6358,54.6453,54.6075,54.6264,102835.0
2021-11-12 10:45:00,57.75,57.79,57.74,57.78,23920.0,54.6264,54.6642,54.6169,54.6548,23920.0
2021-11-12 10:50:00,57.81,57.81,57.76,57.76,18390.0,54.6831,54.6831,54.6358,54.6358,18390.0
2021-11-12 10:55:00,57.77,57.79,57.75,57.79,20545.0,54.6453,54.6642,54.6264,54.6642,20545.0
2021-11-12 11:00:00,57.79,57.83,57.77,57.82,41825.0,54.6642,54.7021,54.6453,54.6926,41825.0
2021-11-12 11:05:00,57.82,57.82,57.8,57.82,17245.0,54.6926,54.6926,54.6737,54.6926,17245.0
2021-11-12 11:10:00,57.81,57.82,57.8,57.82,23420.0,54.6831,54.6926,54.6737,54.6926,23420.0
2021-11-12 11:15:00,57.82,57.89,57.82,57.89,31305.0,54.6926,54.7588,54.6926,54.7588,31305.0
2021-11-12 11:20:00,57.89,57.92,57.89,57.91,28305.0,54.7588,54.7872,54.7588,54.7777,28305.0
2021-11-12 11:25:00,57.87,57.88,57.86,57.87,11430.0,54.7399,54.7493,54.7304,54.7399,11430.0
2021-11-12 11:30:00,57.86,57.88,57.85,57.88,15190.0,54.7304,54.7493,54.721,54.7493,15190.0
2021-11-12 11:35:00,57.87,57.89,57.86,57.87,14700.0,54.7399,54.7588,54.7304,54.7399,14700.0
2021-11-12 11:40:00,57.87,57.87,57.86,57.86,12690.0,54.7399,54.7399,54.7304,54.7304,12690.0
2021-11-12 11:45:00,57.88,57.88,57.86,57.87,23550.0,54.7493,54.7493,54.7304,54.7399,23550.0
2021-11-12 11:50:00,57.87,57.92,57.87,57.91,54195.0,54.7399,54.7872,54.7399,54.7777,54195.0
2021-11-12 11:55:00,57.91,57.92,57.89,57.89,12895.0,54.7777,54.7872,54.7588,54.7588,12895.0
2021-11-12 12:00:00,57.9,57.94,57.9,57.92,39500.0,54.7683,54.8061,54.7683,54.7872,39500.0
2021-11-12 12:05:00,57.92,57.92,57.84,57.84,11875.0,54.7872,54.7872,54.7115,54.7115,11875.0
2021-11-12 12:10:00,57.85,57.89,57.85,57.89,15310.0,54.721,54.7588,54.721,54.7588,15310.0
2021-11-12 12:15:00,57.89,57.9,57.89,57.9,24190.0,54.7588,54.7683,54.7588,54.7683,24190.0
2021-11-12 12:20:00,57.89,57.9,57.86,57.86,17990.0,54.7588,54.7683,54.7304,54.7304,17990.0
2021-11-12 12:25:00,57.86,57.87,57.85,57.87,21220.0,54.7304,54.7399,54.721,54.7399,21220.0
2021-11-12 12:30:00,57.86,57.88,57.86,57.86,3180.0,54.7304,54.7493,54.7304,54.7304,3180.0
2021-11-12 12:35:00,57.86,57.88,57.86,57.88,2590.0,54.7304,54.7493,54.7304,54.7493,2590.0
2021-11-12 12:40:00,57.88,57.89,57.87,57.87,6500.0,54.7493,54.7588,54.7399,54.7399,6500.0
2021-11-12 12:45:00,57.88,57.9,57.88,57.89,41595.0,54.7493,54.7683,54.7493,54.7588,41595.0
2021-11-12 12:50:00,57.89,57.9,57.88,57.89,14030.0,54.7588,54.7683,54.7493,54.7588,14030.0
2021-11-12 12:55:00,57.9,57.91,57.87,57.9,30030.0,54.7683,54.7777,54.7399,54.7683,30030.0
2021-11-12 13:00:00,57.89,57.89,57.84,57.87,34070.0,54.7588,54.7588,54.7115,54.7399,34070.0
2021-11-12 13:05:00,57.88,57.9,57.87,57.9,17300.0,54.7493,54.7683,54.7399,54.7683,17300.0
2021-11-12 13:10:00,57.89,57.92,57.89,57.92,42545.0,54.7588,54.7872,54.7588,54.7872,42545.0
2021-11-12 13:15:00,57.92,57.95,57.91,57.94,37360.0,54.7872,54.8156,54.7777,54.8061,37360.0
2021-11-12 13:20:00,57.93,57.95,57.93,57.94,8290.0,54.7966,54.8156,54.7966,54.8061,8290.0
2021-11-12 13:25:00,57.94,57.95,57.93,57.94,26110.0,54.8061,54.8156,54.7966,54.8061,26110.0
2021-11-12 13:30:00,57.93,57.94,57.93,57.94,30220.0,54.7966,54.8061,54.7966,54.8061,30220.0
2021-11-12 13:35:00,57.93,57.93,57.9,57.9,46835.0,54.7966,54.7966,54.7683,54.7683,46835.0
2021-11-12 13:40:00,57.87,57.87,57.85,57.85,2000.0,54.7399,54.7399,54.721,54.721,2000.0
2021-11-12 13:45:00,57.84,57.86,57.83,57.85,21010.0,54.7115,54.7304,54.7021,54.721,21010.0
2021-11-12 13:50:00,57.86,57.89,57.86,57.89,7735.0,54.7304,54.7588,54.7304,54.7588,7735.0
2021-11-12 13:55:00,57.89,57.91,57.89,57.91,3000.0,54.7588,54.7777,54.7588,54.7777,3000.0
2021-11-12 14:00:00,57.88,57.89,57.87,57.87,9865.0,54.7493,54.7588,54.7399,54.7399,9865.0
2021-11-12 14:05:00,57.87,57.87,57.84,57.86,19605.0,54.7399,54.7399,54.7115,54.7304,19605.0
2021-11-12 14:10:00,57.86,57.86,57.85,57.85,12075.0,54.7304,54.7304,54.721,54.721,12075.0
2021-11-12 14:15:00,57.85,57.85,57.84,57.84,2685.0,54.721,54.721,54.7115,54.7115,2685.0
2021-11-12 14:20:00,57.84,57.84,57.82,57.82,24790.0,54.7115,54.7115,54.6926,54.6926,24790.0
2021-11-12 14:25:00,57.83,57.83,57.81,57.81,53190.0,54.7021,54.7021,54.6831,54.6831,53190.0
2021-11-12 14:30:00,57.81,57.81,57.79,57.79,17245.0,54.6831,54.6831,54.6642,54.6642,17245.0
2021-11-12 14:35:00,57.79,57.83,57.78,57.83,35775.0,54.6642,54.7021,54.6548,54.7021,35775.0
2021-11-12 14:40:00,57.82,57.83,57.82,57.83,11005.0,54.6926,54.7021,54.6926,54.7021,11005.0
2021-11-12 14:45:00,57.84,57.86,57.84,57.85,15790.0,54.7115,54.7304,54.7115,54.721,15790.0
2021-11-12 14:50:00,57.85,57.86,57.85,57.85,6055.0,54.721,54.7304,54.721,54.721,6055.0
2021-11-12 14:55:00,57.87,57.88,57.86,57.86,3230.0,54.7399,54.7493,54.7304,54.7304,3230.0
2021-11-12 15:00:00,57.88,57.88,57.85,57.85,7350.0,54.7493,54.7493,54.721,54.721,7350.0
2021-11-12 15:05:00,57.87,57.88,57.86,57.88,11585.0,54.7399,54.7493,54.7304,54.7493,11585.0
2021-11-12 15:10:00,57.88,57.88,57.86,57.87,7855.0,54.7493,54.7493,54.7304,54.7399,7855.0
2021-11-12 15:15:00,57.88,57.88,57.87,57.88,20165.0,54.7493,54.7493,54.7399,54.7493,20165.0
2021-11-12 15:20:00,57.88,57.91,57.88,57.91,43635.0,54.7493,54.7777,54.7493,54.7777,43635.0
2021-11-12 15:25:00,57.91,57.91,57.89,57.91,36830.0,54.7777,54.7777,54.7588,54.7777,36830.0
2021-11-12 15:30:00,57.91,57.95,57.91,57.95,37210.0,54.7777,54.8156,54.7777,54.8156,37210.0
2021-11-12 15:35:00,57.95,57.98,57.92,57.93,36480.0,54.8156,54.8439,54.7872,54.7966,36480.0
2021-11-12 15:40:00,57.93,57.93,57.9,57.91,40580.0,54.7966,54.7966,54.7683,54.7777,40580.0
2021-11-12 15:45:00,57.9,57.9,57.86,57.86,9785.0,54.7683,54.7683,54.7304,54.7304,9785.0
2021-11-12 15:50:00,57.87,57.9,57.86,57.88,51800.0,54.7399,54.7683,54.7304,54.7493,51800.0
2021-11-12 15:55:00,57.89,57.93,57.88,57.92,49515.0,54.7588,54.7966,54.7493,54.7872,49515.0
2021-11-15 09:30:00,58.17,58.17,58.07,58.1,143650.0,55.0237,55.0237,54.9291,54.9575,143650.0
2021-11-15 09:35:00,58.08,58.09,58.01,58.02,80780.0,54.9385,54.948,54.8723,54.8818,80780.0
2021-11-15 09:40:00,58.01,58.09,57.99,58.08,68610.0,54.8723,54.948,54.8534,54.9385,68610.0
2021-11-15 09:45:00,58.09,58.09,58.01,58.03,56735.0,54.948,54.948,54.8723,54.8912,56735.0
2021-11-15 09:50:00,58.05,58.09,58.0,58.08,89445.0,54.9102,54.948,54.8629,54.9385,89445.0
2021-11-15 09:55:00,58.09,58.17,58.09,58.17,50135.0,54.948,55.0237,54.948,55.0237,50135.0
2021-11-15 10:00:00,58.16,58.16,58.03,58.03,74230.0,55.0142,55.0142,54.8912,54.8912,74230.0
2021-11-15 10:05:00,58.05,58.08,58.04,58.04,14935.0,54.9102,54.9385,54.9007,54.9007,14935.0
2021-11-15 10:10:00,58.04,58.09,58.03,58.07,22245.0,54.9007,54.948,54.8912,54.9291,22245.0
2021-11-15 10:15:00,58.06,58.14,58.05,58.14,49435.0,54.9196,54.9953,54.9102,54.9953,49435.0
2021-11-15 10:20:00,58.14,58.17,58.13,58.13,49765.0,54.9953,55.0237,54.9858,54.9858,49765.0
2021-11-15 10:25:00,58.13,58.16,58.12,58.13,51745.0,54.9858,55.0142,54.9764,54.9858,51745.0
2021-11-15 10:30:00,58.11,58.12,58.07,58.08,10210.0,54.9669,54.9764,54.9291,54.9385,10210.0
2021-11-15 10:35:00,58.08,58.09,58.07,58.09,13565.0,54.9385,54.948,54.9291,54.948,13565.0
2021-11-15 10:40:00,58.07,58.08,58.03,58.04,19110.0,54.9291,54.9385,54.8912,54.9007,19110.0
2021-11-15 10:45:00,58.05,58.11,58.05,58.11,3065.0,54.9102,54.9669,54.9102,54.9669,3065.0
2021-11-15 10:50:00,58.09,58.13,58.09,58.13,17020.0,54.948,54.9858,54.948,54.9858,17020.0
2021-11-15 10:55:00,58.13,58.13,58.09,58.1,8015.0,54.9858,54.9858,54.948,54.9575,8015.0
2021-11-15 11:00:00,58.09,58.14,58.09,58.14,25130.0,54.948,54.9953,54.948,54.9953,25130.0
2021-11-15 11:05:00,58.13,58.14,58.11,58.14,53425.0,54.9858,54.9953,54.9669,54.9953,53425.0
2021-11-15 11:10:00,58.12,58.13,58.1,58.12,7640.0,54.9764,54.9858,54.9575,54.9764,7640.0
2021-11-15 11:15:00,58.1,58.1,58.05,58.05,16000.0,54.9575,54.9575,54.9102,54.9102,16000.0
2021-11-15 11:20:00,58.06,58.06,58.05,58.05,5505.0,54.9196,54.9196,54.9102,54.9102,5505.0
2021-11-15 11:25:00,58.06,58.07,58.05,58.06,29560.0,54.9196,54.9291,54.9102,54.9196,29560.0
2021-11-15 11:30:00,58.05,58.06,58.02,58.05,15285.0,54.9102,54.9196,54.8818,54.9102,15285.0
2021-11-15 11:35:00,58.07,58.07,58.04,58.07,14195.0,54.9291,54.9291,54.9007,54.9291,14195.0
2021-11-15 11:40:00,58.07,58.07,57.91,57.92,52055.0,54.9291,54.9291,54.7777,54.7872,52055.0
2021-11-15 11:45:00,57.92,57.99,57.9,57.98,22910.0,54.7872,54.8534,54.7683,54.8439,22910.0
2021-11-15 11:50:00,57.98,57.98,57.92,57.93,10875.0,54.8439,54.8439,54.7872,54.7966,10875.0
2021-11-15 11:55:00,57.94,57.95,57.91,57.91,16850.0,54.8061,54.8156,54.7777,54.7777,16850.0
2021-11-15 12:00:00,57.92,57.93,57.89,57.9,5715.0,54.7872,54.7966,54.7588,54.7683,5715.0
2021-11-15 12:05:00,57.9,57.94,57.89,57.94,11440.0,54.7683,54.8061,54.7588,54.8061,11440.0
2021-11-15 12:10:00,57.95,57.96,57.92,57.92,62075.0,54.8156,54.825,54.7872,54.7872,62075.0
2021-11-15 12:15:00,57.93,57.93,57.9,57.9,38185.0,54.7966,54.7966,54.7683,54.7683,38185.0
2021-11-15 12:20:00,57.92,57.93,57.89,57.93,76610.0,54.7872,54.7966,54.7588,54.7966,76610.0
2021-11-15 12:25:00,57.93,57.94,57.92,57.93,21340.0,54.7966,54.8061,54.7872,54.7966,21340.0
2021-11-15 12:30:00,57.94,57.97,57.94,57.96,81370.0,54.8061,54.8345,54.8061,54.825,81370.0
2021-11-15 12:35:00,57.97,57.99,57.97,57.99,34280.0,54.8345,54.8534,54.8345,54.8534,34280.0
2021-11-15 12:40:00,57.99,58.02,57.97,58.01,35090.0,54.8534,54.8818,54.8345,54.8723,35090.0
2021-11-15 12:45:00,58.01,58.02,57.99,58.02,7440.0,54.8723,54.8818,54.8534,54.8818,7440.0
2021-11-15 12:50:00,58.01,58.05,58.01,58.04,5750.0,54.8723,54.9102,54.8723,54.9007,5750.0
2021-11-15 12:55:00,58.06,58.07,58.05,58.07,13050.0,54.9196,54.9291,54.9102,54.9291,13050.0
2021-11-15 13:00:00,58.06,58.07,58.05,58.07,9515.0,54.9196,54.9291,54.9102,54.9291,9515.0
2021-11-15 13:05:00,58.07,58.09,58.07,58.07,15965.0,54.9291,54.948,54.9291,54.9291,15965.0
2021-11-15 13:10:00,58.07,58.08,58.06,58.06,74250.0,54.9291,54.9385,54.9196,54.9196,74250.0
2021-11-15 13:15:00,58.06,58.1,58.06,58.07,18070.0,54.9196,54.9575,54.9196,54.9291,18070.0
2021-11-15 13:20:00,58.07,58.07,58.04,58.04,36895.0,54.9291,54.9291,54.9007,54.9007,36895.0
2021-11-15 13:25:00,58.04,58.05,58.02,58.05,82075.0,54.9007,54.9102,54.8818,54.9102,82075.0
2021-11-15 13:30:00,58.04,58.05,58.02,58.02,12770.0,54.9007,54.9102,54.8818,54.8818,12770.0
2021-11-15 13:35:00,58.02,58.05,58.01,58.03,29290.0,54.8818,54.9102,54.8723,54.8912,29290.0
2021-11-15 13:40:00,58.03,58.04,58.03,58.03,4740.0,54.8912,54.9007,54.8912,54.8912,4740.0
2021-11-15 13:45:00,58.03,58.04,58.02,58.04,49785.0,54.8912,54.9007,54.8818,54.9007,49785.0
2021-11-15 13:50:00,58.03,58.05,58.02,58.02,7630.0,54.8912,54.9102,54.8818,54.8818,7630.0
2021-11-15 13:55:00,58.02,58.03,58.0,58.0,42355.0,54.8818,54.8912,54.8629,54.8629,42355.0
2021-11-15 14:00:00,58.01,58.02,57.99,58.0,42785.0,54.8723,54.8818,54.8534,54.8629,42785.0
2021-11-15 14:05:00,57.98,57.99,57.97,57.98,11495.0,54.8439,54.8534,54.8345,54.8439,11495.0
2021-11-15 14:10:00,57.98,58.0,57.98,58.0,18330.0,54.8439,54.8629,54.8439,54.8629,18330.0
2021-11-15 14:15:00,58.0,58.0,57.98,57.99,36285.0,54.8629,54.8629,54.8439,54.8534,36285.0
2021-11-15 14:20:00,57.98,58.03,57.97,58.03,32060.0,54.8439,54.8912,54.8345,54.8912,32060.0
2021-11-15 14:25:00,58.02,58.03,58.01,58.03,8430.0,54.8818,54.8912,54.8723,54.8912,8430.0
2021-11-15 14:30:00,58.02,58.04,58.01,58.04,30570.0,54.8818,54.9007,54.8723,54.9007,30570.0
2021-11-15 14:35:00,58.05,58.06,58.04,58.05,23465.0,54.9102,54.9196,54.9007,54.9102,23465.0
2021-11-15 14:40:00,58.05,58.07,58.05,58.07,10195.0,54.9102,54.9291,54.9102,54.9291,10195.0
2021-11-15 14:45:00,58.07,58.07,58.05,58.05,10050.0,54.9291,54.9291,54.9102,54.9102,10050.0
2021-11-15 14:50:00,58.06,58.06,58.01,58.01,20775.0,54.9196,54.9196,54.8723,54.8723,20775.0
2021-11-15 14:55:00,58.02,58.05,58.01,58.04,39325.0,54.8818,54.9102,54.8723,54.9007,39325.0
2021-11-15 15:00:00,58.04,58.04,58.02,58.03,19935.0,54.9007,54.9007,54.8818,54.8912,19935.0
2021-11-15 15:05:00,58.03,58.05,58.02,58.03,47285.0,54.8912,54.9102,54.8818,54.8912,47285.0
2021-11-15 15:10:00,58.03,58.04,58.01,58.04,8425.0,54.8912,54.9007,54.8723,54.9007,8425.0
2021-11-15 15:15:00,58.03,58.07,58.03,58.04,30520.0,54.8912,54.9291,54.8912,54.9007,30520.0
2021-11-15 15:20:00,58.03,58.04,58.01,58.01,54755.0,54.8912,54.9007,54.8723,54.8723,54755.0
2021-11-15 15:25:00,58.01,58.05,58.01,58.03,26605.0,54.8723,54.9102,54.8723,54.8912,26605.0
2021-11-15 15:30:00,58.02,58.02,57.98,57.98,15465.0,54.8818,54.8818,54.8439,54.8439,15465.0
2021-11-15 15:35:00,57.96,58.01,57.96,57.98,17200.0,54.825,54.8723,54.825,54.8439,17200.0
2021-11-15 15:40:00,57.97,58.01,57.96,57.99,12280.0,54.8345,54.8723,54.825,54.8534,12280.0
2021-11-15 15:45:00,57.98,57.99,57.93,57.93,16690.0,54.8439,54.8534,54.7966,54.7966,16690.0
2021-11-15 15:50:00,57.92,57.96,57.92,57.95,69765.0,54.7872,54.825,54.7872,54.8156,69765.0
2021-11-15 15:55:00,57.95,58.04,57.94,58.03,117945.0,54.8156,54.9007,54.8061,54.8912,117945.0
2021-11-16 09:30:00,57.97,58.09,57.92,57.92,235780.0,54.8345,54.948,54.7872,54.7872,235780.0
2021-11-16 09:35:00,57.92,58.06,57.92,57.96,92920.0,54.7872,54.9196,54.7872,54.825,92920.0
2021-11-16 09:40:00,57.99,58.02,57.95,58.02,60605.0,54.8534,54.8818,54.8156,54.8818,60605.0
2021-11-16 09:45:00,58.03,58.12,58.02,58.12,159490.0,54.8912,54.9764,54.8818,54.9764,159490.0
2021-11-16 09:50:00,58.13,58.18,58.08,58.12,191170.0,54.9858,55.0331,54.9385,54.9764,191170.0
2021-11-16 09:55:00,58.14,58.16,58.01,58.02,91050.0,54.9953,55.0142,54.8723,54.8818,91050.0
2021-11-16 10:00:00,58.05,58.12,58.01,58.08,88075.0,54.9102,54.9764,54.8723,54.9385,88075.0
2021-11-16 10:05:00,58.08,58.1,57.99,58.02,77725.0,54.9385,54.9575,54.8534,54.8818,77725.0
2021-11-16 10:10:00,58.02,58.05,57.99,58.03,41135.0,54.8818,54.9102,54.8534,54.8912,41135.0
2021-11-16 10:15:00,58.03,58.07,58.0,58.05,91170.0,54.8912,54.9291,54.8629,54.9102,91170.0
2021-11-16 10:20:00,58.05,58.07,58.04,58.05,20720.0,54.9102,54.9291,54.9007,54.9102,20720.0
2021-11-16 10:25:00,58.06,58.09,58.04,58.04,17125.0,54.9196,54.948,54.9007,54.9007,17125.0
2021-11-16 10:30:00,58.04,58.12,58.04,58.11,24035.0,54.9007,54.9764,54.9007,54.9669,24035.0
2021-11-16 10:35:00,58.13,58.17,58.11,58.12,95330.0,54.9858,55.0237,54.9669,54.9764,95330.0
2021-11-16 10:40:00,58.12,58.13,58.07,58.09,47425.0,54.9764,54.9858,54.9291,54.948,47425.0
2021-11-16 10:45:00,58.1,58.1,58.06,58.06,38455.0,54.9575,54.9575,54.9196,54.9196,38455.0
2021-11-16 10:50:00,58.05,58.11,58.04,58.11,6575.0,54.9102,54.9669,54.9007,54.9669,6575.0
2021-11-16 10:55:00,58.11,58.14,58.09,58.14,31865.0,54.9669,54.9953,54.948,54.9953,31865.0
2021-11-16 11:00:00,58.15,58.15,58.11,58.11,27545.0,55.0047,55.0047,54.9669,54.9669,27545.0
2021-11-16 11:05:00,58.11,58.16,58.11,58.15,53710.0,54.9669,55.0142,54.9669,55.0047,53710.0
2021-11-16 11:10:00,58.16,58.16,58.11,58.14,36435.0,55.0142,55.0142,54.9669,54.9953,36435.0
2021-11-16 11:15:00,58.14,58.18,58.13,58.15,6930.0,54.9953,55.0331,54.9858,55.0047,6930.0
2021-11-16 11:20:00,58.15,58.17,58.12,58.14,41060.0,55.0047,55.0237,54.9764,54.9953,41060.0
2021-11-16 11:25:00,58.12,58.13,58.11,58.13,21355.0,54.9764,54.9858,54.9669,54.9858,21355.0
2021-11-16 11:30:00,58.11,58.12,58.11,58.11,12230.0,54.9669,54.9764,54.9669,54.9669,12230.0
2021-11-16 11:35:00,58.11,58.12,58.1,58.12,25840.0,54.9669,54.9764,54.9575,54.9764,25840.0
2021-11-16 11:40:00,58.11,58.14,58.11,58.12,27705.0,54.9669,54.9953,54.9669,54.9764,27705.0
2021-11-16 11:45:00,58.13,58.16,58.12,58.16,9285.0,54.9858,55.0142,54.9764,55.0142,9285.0
2021-11-16 11:50:00,58.16,58.21,58.16,58.21,32245.0,55.0142,55.0615,55.0142,55.0615,32245.0
2021-11-16 11:55:00,58.21,58.24,58.21,58.24,10325.0,55.0615,55.0899,55.0615,55.0899,10325.0
2021-11-16 12:00:00,58.23,58.26,58.23,58.26,53300.0,55.0804,55.1088,55.0804,55.1088,53300.0
2021-11-16 12:05:00,58.24,58.24,58.2,58.2,20185.0,55.0899,55.0899,55.052,55.052,20185.0
2021-11-16 12:10:00,58.21,58.21,58.18,58.21,16320.0,55.0615,55.0615,55.0331,55.0615,16320.0
2021-11-16 12:15:00,58.21,58.25,58.21,58.22,50750.0,55.0615,55.0993,55.0615,55.071,50750.0
2021-11-16 12:20:00,58.21,58.22,58.2,58.2,9790.0,55.0615,55.071,55.052,55.052,9790.0
2021-11-16 12:25:00,58.2,58.24,58.19,58.24,16285.0,55.052,55.0899,55.0426,55.0899,16285.0
2021-11-16 12:30:00,58.24,58.26,58.22,58.26,12685.0,55.0899,55.1088,55.071,55.1088,12685.0
2021-11-16 12:35:00,58.27,58.32,58.27,58.32,43495.0,55.1183,55.1656,55.1183,55.1656,43495.0
2021-11-16 12:40:00,58.28,58.31,58.28,58.31,65595.0,55.1277,55.1561,55.1277,55.1561,65595.0
2021-11-16 12:45:00,58.3,58.33,58.3,58.32,22445.0,55.1466,55.175,55.1466,55.1656,22445.0
2021-11-16 12:50:00,58.32,58.33,58.3,58.31,10710.0,55.1656,55.175,55.1466,55.1561,10710.0
2021-11-16 12:55:00,58.31,58.32,58.3,58.32,9710.0,55.1561,55.1656,55.1466,55.1656,9710.0
2021-11-16 13:00:00,58.33,58.36,58.32,58.36,55605.0,55.175,55.2034,55.1656,55.2034,55605.0
2021-11-16 13:05:00,58.36,58.37,58.35,58.35,9500.0,55.2034,55.2128,55.1939,55.1939,9500.0
2021-11-16 13:10:00,58.35,58.37,58.33,58.33,23485.0,55.1939,55.2128,55.175,55.175,23485.0
2021-11-16 13:15:00,58.35,58.36,58.32,58.32,49355.0,55.1939,55.2034,55.1656,55.1656,49355.0
2021-11-16 13:20:00,58.32,58.33,58.31,58.32,13070.0,55.1656,55.175,55.1561,55.1656,13070.0
2021-11-16 13:25:00,58.32,58.32,58.3,58.31,11010.0,55.1656,55.1656,55.1466,55.1561,11010.0
2021-11-16 13:30:00,58.31,58.32,58.29,58.29,67700.0,55.1561,55.1656,55.1372,55.1372,67700.0
2021-11-16 13:35:00,58.29,58.3,58.28,58.3,23080.0,55.1372,55.1466,55.1277,55.1466,23080.0
2021-11-16 13:40:00,58.29,58.3,58.28,58.29,51860.0,55.1372,55.1466,55.1277,55.1372,51860.0
2021-11-16 13:45:00,58.29,58.29,58.27,58.28,13195.0,55.1372,55.1372,55.1183,55.1277,13195.0
2021-11-16 13:50:00,58.28,58.29,58.27,58.28,11865.0,55.1277,55.1372,55.1183,55.1277,11865.0
2021-11-16 13:55:00,58.27,58.28,58.25,58.27,14500.0,55.1183,55.1277,55.0993,55.1183,14500.0
2021-11-16 14:00:00,58.26,58.28,58.25,58.27,27410.0,55.1088,55.1277,55.0993,55.1183,27410.0
2021-11-16 14:05:00,58.26,58.26,58.24,58.24,9520.0,55.1088,55.1088,55.0899,55.0899,9520.0
2021-11-16 14:10:00,58.24,58.25,58.23,58.23,17450.0,55.0899,55.0993,55.0804,55.0804,17450.0
2021-11-16 14:15:00,58.23,58.24,58.23,58.24,36120.0,55.0804,55.0899,55.0804,55.0899,36120.0
2021-11-16 14:20:00,58.23,58.24,58.23,58.24,30085.0,55.0804,55.0899,55.0804,55.0899,30085.0
2021-11-16 14:25:00,58.24,58.25,58.24,58.25,20820.0,55.0899,55.0993,55.0899,55.0993,20820.0
2021-11-16 14:30:00,58.27,58.31,58.27,58.31,22395.0,55.1183,55.1561,55.1183,55.1561,22395.0
2021-11-16 14:35:00,58.3,58.3,58.28,58.28,30270.0,55.1466,55.1466,55.1277,55.1277,30270.0
2021-11-16 14:40:00,58.28,58.28,58.25,58.25,21700.0,55.1277,55.1277,55.0993,55.0993,21700.0
2021-11-16 14:45:00,58.24,58.25,58.21,58.22,35805.0,55.0899,55.0993,55.0615,55.071,35805.0
2021-11-16 14:50:00,58.22,58.23,58.21,58.21,27555.0,55.071,55.0804,55.0615,55.0615,27555.0
2021-11-16 14:55:00,58.21,58.23,58.21,58.22,23000.0,55.0615,55.0804,55.0615,55.071,23000.0
2021-11-16 15:00:00,58.22,58.22,58.21,58.21,28200.0,55.071,55.071,55.0615,55.0615,28200.0
2021-11-16 15:05:00,58.21,58.25,58.21,58.23,16635.0,55.0615,55.0993,55.0615,55.0804,16635.0
2021-11-16 15:10:00,58.24,58.24,58.21,58.23,62070.0,55.0899,55.0899,55.0615,55.0804,62070.0
2021-11-16 15:15:00,58.23,58.25,58.2,58.21,76335.0,55.0804,55.0993,55.052,55.0615,76335.0
2021-11-16 15:20:00,58.21,58.21,58.18,58.19,40985.0,55.0615,55.0615,55.0331,55.0426,40985.0
2021-11-16 15:25:00,58.18,58.19,58.17,58.17,42385.0,55.0331,55.0426,55.0237,55.0237,42385.0
2021-11-16 15:30:00,58.16,58.2,58.15,58.2,25785.0,55.0142,55.052,55.0047,55.052,25785.0
2021-11-16 15:35:00,58.2,58.2,58.15,58.15,20735.0,55.052,55.052,55.0047,55.0047,20735.0
2021-11-16 15:40:00,58.15,58.17,58.14,58.14,56150.0,55.0047,55.0237,54.9953,54.9953,56150.0
2021-11-16 15:45:00,58.14,58.17,58.14,58.15,37545.0,54.9953,55.0237,54.9953,55.0047,37545.0
2021-11-16 15:50:00,58.13,58.13,58.08,58.09,140805.0,54.9858,54.9858,54.9385,54.948,140805.0
2021-11-16 15:55:00,58.09,58.11,58.07,58.11,122670.0,54.948,54.9669,54.9291,54.9669,122670.0
2021-11-17 09:30:00,57.96,57.97,57.83,57.83,220465.0,54.825,54.8345,54.7021,54.7021,220465.0
2021-11-17 09:35:00,57.82,57.82,57.72,57.72,118930.0,54.6926,54.6926,54.598,54.598,118930.0
2021-11-17 09:40:00,57.76,57.85,57.7,57.82,54285.0,54.6358,54.721,54.5791,54.6926,54285.0
2021-11-17 09:45:00,57.83,57.84,57.72,57.73,160235.0,54.7021,54.7115,54.598,54.6075,160235.0
2021-11-17 09:50:00,57.71,57.73,57.57,57.57,135725.0,54.5885,54.6075,54.4561,54.4561,135725.0
2021-11-17 09:55:00,57.57,57.59,57.55,57.58,37275.0,54.4561,54.475,54.4372,54.4656,37275.0
2021-11-17 10:00:00,57.56,57.63,57.53,57.61,31500.0,54.4467,54.5129,54.4183,54.494,31500.0
2021-11-17 10:05:00,57.63,57.63,57.51,57.52,93900.0,54.5129,54.5129,54.3994,54.4088,93900.0
2021-11-17 10:10:00,57.53,57.54,57.47,57.53,67655.0,54.4183,54.4277,54.3615,54.4183,67655.0
2021-11-17 10:15:00,57.53,57.57,57.45,57.46,35700.0,54.4183,54.4561,54.3426,54.3521,35700.0
2021-11-17 10:20:00,57.45,57.46,57.41,57.46,47975.0,54.3426,54.3521,54.3048,54.3521,47975.0
2021-11-17 10:25:00,57.49,57.56,57.49,57.51,47115.0,54.3804,54.4467,54.3804,54.3994,47115.0
2021-11-17 10:30:00,57.52,57.6,57.52,57.59,65210.0,54.4088,54.4845,54.4088,54.475,65210.0
2021-11-17 10:35:00,57.61,57.63,57.6,57.61,24975.0,54.494,54.5129,54.4845,54.494,24975.0
2021-11-17 10:40:00,57.63,57.65,57.6,57.61,10950.0,54.5129,54.5318,54.4845,54.494,10950.0
2021-11-17 10:45:00,57.62,57.66,57.6,57.6,78065.0,54.5034,54.5412,54.4845,54.4845,78065.0
2021-11-17 10:50:00,57.59,57.62,57.57,57.58,31690.0,54.475,54.5034,54.4561,54.4656,31690.0
2021-11-17 10:55:00,57.58,57.61,57.56,57.58,57645.0,54.4656,54.494,54.4467,54.4656,57645.0
2021-11-17 11:00:00,57.59,57.6,57.55,57.55,51605.0,54.475,54.4845,54.4372,54.4372,51605.0
2021-11-17 11:05:00,57.56,57.63,57.56,57.63,27970.0,54.4467,54.5129,54.4467,54.5129,27970.0
2021-11-17 11:10:00,57.63,57.63,57.61,57.62,8465.0,54.5129,54.5129,54.494,54.5034,8465.0
2021-11-17 11:15:00,57.61,57.61,57.53,57.53,13575.0,54.494,54.494,54.4183,54.4183,13575.0
2021-11-17 11:20:00,57.51,57.52,57.45,57.47,13265.0,54.3994,54.4088,54.3426,54.3615,13265.0
2021-11-17 11:25:00,57.45,57.48,57.45,57.48,25440.0,54.3426,54.371,54.3426,54.371,25440.0
2021-11-17 11:30:00,57.48,57.5,57.47,57.5,17430.0,54.371,54.3899,54.3615,54.3899,17430.0
2021-11-17 11:35:00,57.49,57.5,57.48,57.49,8230.0,54.3804,54.3899,54.371,54.3804,8230.0
2021-11-17 11:40:00,57.5,57.52,57.5,57.51,18945.0,54.3899,54.4088,54.3899,54.3994,18945.0
2021-11-17 11:45:00,57.5,57.52,57.5,57.52,41750.0,54.3899,54.4088,54.3899,54.4088,41750.0
2021-11-17 11:50:00,57.53,57.53,57.48,57.52,23850.0,54.4183,54.4183,54.371,54.4088,23850.0
2021-11-17 11:55:00,57.52,57.53,57.51,57.53,8250.0,54.4088,54.4183,54.3994,54.4183,8250.0
2021-11-17 12:00:00,57.54,57.54,57.47,57.47,25765.0,54.4277,54.4277,54.3615,54.3615,25765.0
2021-11-17 12:05:00,57.47,57.47,57.42,57.43,25620.0,54.3615,54.3615,54.3142,54.3237,25620.0
2021-11-17 12:10:00,57.43,57.44,57.42,57.43,32700.0,54.3237,54.3331,54.3142,54.3237,32700.0
2021-11-17 12:15:00,57.42,57.44,57.41,57.44,83855.0,54.3142,54.3331,54.3048,54.3331,83855.0
2021-11-17 12:20:00,57.42,57.45,57.37,57.37,31710.0,54.3142,54.3426,54.2669,54.2669,31710.0
2021-11-17 12:25:00,57.36,57.39,57.34,57.37,46950.0,54.2575,54.2859,54.2386,54.2669,46950.0
2021-11-17 12:30:00,57.35,57.39,57.33,57.38,34395.0,54.248,54.2859,54.2291,54.2764,34395.0
2021-11-17 12:35:00,57.39,57.42,57.39,57.42,19735.0,54.2859,54.3142,54.2859,54.3142,19735.0
2021-11-17 12:40:00,57.41,57.42,57.39,57.41,40740.0,54.3048,54.3142,54.2859,54.3048,40740.0
2021-11-17 12:45:00,57.42,57.46,57.4,57.46,24375.0,54.3142,54.3521,54.2953,54.3521,24375.0
2021-11-17 12:50:00,57.43,57.44,57.42,57.42,8665.0,54.3237,54.3331,54.3142,54.3142,8665.0
2021-11-17 12:55:00,57.42,57.48,57.42,57.47,10265.0,54.3142,54.371,54.3142,54.3615,10265.0
2021-11-17 13:00:00,57.48,57.54,57.48,57.53,10655.0,54.371,54.4277,54.371,54.4183,10655.0
2021-11-17 13:05:00,57.53,57.6,57.53,57.57,16395.0,54.4183,54.4845,54.4183,54.4561,16395.0
2021-11-17 13:10:00,57.57,57.61,57.57,57.59,24400.0,54.4561,54.494,54.4561,54.475,24400.0
2021-11-17 13:15:00,57.59,57.59,57.57,57.58,59225.0,54.475,54.475,54.4561,54.4656,59225.0
2021-11-17 13:20:00,57.58,57.61,57.58,57.61,29235.0,54.4656,54.494,54.4656,54.494,29235.0
2021-11-17 13:25:00,57.61,57.63,57.59,57.6,43710.0,54.494,54.5129,54.475,54.4845,43710.0
2021-11-17 13:30:00,57.59,57.61,57.57,57.6,34330.0,54.475,54.494,54.4561,54.4845,34330.0
2021-11-17 13:35:00,57.61,57.61,57.58,57.6,24615.0,54.494,54.494,54.4656,54.4845,24615.0
2021-11-17 13:40:00,57.6,57.61,57.59,57.6,6540.0,54.4845,54.494,54.475,54.4845,6540.0
2021-11-17 13:45:00,57.6,57.6,57.57,57.58,21600.0,54.4845,54.4845,54.4561,54.4656,21600.0
2021-11-17 13:50:00,57.59,57.59,57.55,57.55,9870.0,54.475,54.475,54.4372,54.4372,9870.0
2021-11-17 13:55:00,57.56,57.64,57.56,57.64,53640.0,54.4467,54.5223,54.4467,54.5223,53640.0
2021-11-17 14:00:00,57.63,57.63,57.59,57.59,21905.0,54.5129,54.5129,54.475,54.475,21905.0
2021-11-17 14:05:00,57.58,57.58,57.56,57.56,10400.0,54.4656,54.4656,54.4467,54.4467,10400.0
2021-11-17 14:10:00,57.56,57.56,57.52,57.52,61135.0,54.4467,54.4467,54.4088,54.4088,61135.0
2021-11-17 14:15:00,57.52,57.52,57.48,57.49,51080.0,54.4088,54.4088,54.371,54.3804,51080.0
2021-11-17 14:20:00,57.48,57.48,57.45,57.46,15095.0,54.371,54.371,54.3426,54.3521,15095.0
2021-11-17 14:25:00,57.45,57.5,57.45,57.49,32245.0,54.3426,54.3899,54.3426,54.3804,32245.0
2021-11-17 14:30:00,57.49,57.52,57.48,57.49,53435.0,54.3804,54.4088,54.371,54.3804,53435.0
2021-11-17 14:35:00,57.5,57.55,57.5,57.54,89110.0,54.3899,54.4372,54.3899,54.4277,89110.0
2021-11-17 14:40:00,57.54,57.55,57.51,57.53,45315.0,54.4277,54.4372,54.3994,54.4183,45315.0
2021-11-17 14:45:00,57.52,57.6,57.52,57.59,43500.0,54.4088,54.4845,54.4088,54.475,43500.0
2021-11-17 14:50:00,57.59,57.6,57.53,57.54,25115.0,54.475,54.4845,54.4183,54.4277,25115.0
2021-11-17 14:55:00,57.53,57.56,57.53,57.56,29110.0,54.4183,54.4467,54.4183,54.4467,29110.0
2021-11-17 15:00:00,57.56,57.57,57.52,57.53,33310.0,54.4467,54.4561,54.4088,54.4183,33310.0
2021-11-17 15:05:00,57.54,57.6,57.53,57.6,70540.0,54.4277,54.4845,54.4183,54.4845,70540.0
2021-11-17 15:10:00,57.59,57.61,57.56,57.6,55540.0,54.475,54.494,54.4467,54.4845,55540.0
2021-11-17 15:15:00,57.6,57.67,57.6,57.61,48685.0,54.4845,54.5507,54.4845,54.494,48685.0
2021-11-17 15:20:00,57.62,57.66,57.62,57.63,38835.0,54.5034,54.5412,54.5034,54.5129,38835.0
2021-11-17 15:25:00,57.63,57.66,57.63,57.63,67695.0,54.5129,54.5412,54.5129,54.5129,67695.0
2021-11-17 15:30:00,57.64,57.66,57.58,57.65,78745.0,54.5223,54.5412,54.4656,54.5318,78745.0
2021-11-17 15:35:00,57.64,57.7,57.63,57.68,64930.0,54.5223,54.5791,54.5129,54.5602,64930.0
2021-11-17 15:40:00,57.68,57.68,57.64,57.65,56140.0,54.5602,54.5602,54.5223,54.5318,56140.0
2021-11-17 15:45:00,57.64,57.68,57.63,57.64,29970.0,54.5223,54.5602,54.5129,54.5223,29970.0
2021-11-17 15:50:00,57.62,57.69,57.62,57.69,65705.0,54.5034,54.5696,54.5034,54.5696,65705.0
2021-11-17 15:55:00,57.67,57.69,57.62,57.62,121640.0,54.5507,54.5696,54.5034,54.5034,121640.0
2021-11-18 09:30:00,57.89,57.89,57.73,57.77,98060.0,54.7588,54.7588,54.6075,54.6453,98060.0
2021-11-18 09:35:00,57.73,57.78,57.71,57.78,35280.0,54.6075,54.6548,54.5885,54.6548,35280.0
2021-11-18 09:40:00,57.8,57.86,57.73,57.73,38720.0,54.6737,54.7304,54.6075,54.6075,38720.0
2021-11-18 09:45:00,57.72,57.77,57.66,57.68,86690.0,54.598,54.6453,54.5412,54.5602,86690.0
2021-11-18 09:50:00,57.69,57.69,57.59,57.59,63370.0,54.5696,54.5696,54.475,54.475,63370.0
2021-11-18 09:55:00,57.58,57.59,57.55,57.57,85140.0,54.4656,54.475,54.4372,54.4561,85140.0
2021-11-18 10:00:00,57.54,57.6,57.51,57.56,99940.0,54.4277,54.4845,54.3994,54.4467,99940.0
2021-11-18 10:05:00,57.55,57.57,57.44,57.44,148210.0,54.4372,54.4561,54.3331,54.3331,148210.0
2021-11-18 10:10:00,57.44,57.44,57.26,57.31,43865.0,54.3331,54.3331,54.1629,54.2102,43865.0
2021-11-18 10:15:00,57.31,57.32,57.18,57.18,144080.0,54.2102,54.2196,54.0872,54.0872,144080.0
2021-11-18 10:20:00,57.18,57.24,57.14,57.21,298440.0,54.0872,54.144,54.0494,54.1156,298440.0
2021-11-18 10:25:00,57.21,57.22,57.14,57.2,105325.0,54.1156,54.125,54.0494,54.1061,105325.0
2021-11-18 10:30:00,57.19,57.3,57.19,57.29,65550.0,54.0967,54.2007,54.0967,54.1913,65550.0
2021-11-18 10:35:00,57.29,57.36,57.29,57.33,52550.0,54.1913,54.2575,54.1913,54.2291,52550.0
2021-11-18 10:40:00,57.35,57.37,57.28,57.28,28455.0,54.248,54.2669,54.1818,54.1818,28455.0
2021-11-18 10:45:00,57.3,57.36,57.28,57.36,32560.0,54.2007,54.2575,54.1818,54.2575,32560.0
2021-11-18 10:50:00,57.37,57.41,57.36,57.39,40115.0,54.2669,54.3048,54.2575,54.2859,40115.0
2021-11-18 10:55:00,57.39,57.43,57.39,57.41,39905.0,54.2859,54.3237,54.2859,54.3048,39905.0
2021-11-18 11:00:00,57.42,57.44,57.37,57.37,49150.0,54.3142,54.3331,54.2669,54.2669,49150.0
2021-11-18 11:05:00,57.39,57.47,57.38,57.47,21680.0,54.2859,54.3615,54.2764,54.3615,21680.0
2021-11-18 11:10:00,57.46,57.53,57.46,57.53,27345.0,54.3521,54.4183,54.3521,54.4183,27345.0
2021-11-18 11:15:00,57.55,57.55,57.51,57.52,9395.0,54.4372,54.4372,54.3994,54.4088,9395.0
2021-11-18 11:20:00,57.54,57.54,57.49,57.52,10790.0,54.4277,54.4277,54.3804,54.4088,10790.0
2021-11-18 11:25:00,57.51,57.51,57.49,57.5,3390.0,54.3994,54.3994,54.3804,54.3899,3390.0
2021-11-18 11:30:00,57.49,57.59,57.49,57.59,88935.0,54.3804,54.475,54.3804,54.475,88935.0
2021-11-18 11:35:00,57.57,57.57,57.55,57.56,10155.0,54.4561,54.4561,54.4372,54.4467,10155.0
2021-11-18 11:40:00,57.56,57.56,57.53,57.53,3365.0,54.4467,54.4467,54.4183,54.4183,3365.0
2021-11-18 11:45:00,57.5,57.5,57.44,57.45,24185.0,54.3899,54.3899,54.3331,54.3426,24185.0
2021-11-18 11:50:00,57.48,57.5,57.47,57.5,9665.0,54.371,54.3899,54.3615,54.3899,9665.0
2021-11-18 11:55:00,57.5,57.55,57.5,57.54,17600.0,54.3899,54.4372,54.3899,54.4277,17600.0
2021-11-18 12:00:00,57.54,57.6,57.53,57.59,12395.0,54.4277,54.4845,54.4183,54.475,12395.0
2021-11-18 12:05:00,57.6,57.6,57.58,57.58,14290.0,54.4845,54.4845,54.4656,54.4656,14290.0
2021-11-18 12:10:00,57.59,57.62,57.59,57.62,18860.0,54.475,54.5034,54.475,54.5034,18860.0
2021-11-18 12:15:00,57.61,57.65,57.6,57.61,35755.0,54.494,54.5318,54.4845,54.494,35755.0
2021-11-18 12:20:00,57.59,57.62,57.58,57.62,19165.0,54.475,54.5034,54.4656,54.5034,19165.0
2021-11-18 12:25:00,57.62,57.62,57.59,57.59,8885.0,54.5034,54.5034,54.475,54.475,8885.0
2021-11-18 12:30:00,57.6,57.63,57.59,57.59,8160.0,54.4845,54.5129,54.475,54.475,8160.0
2021-11-18 12:35:00,57.58,57.59,57.55,57.57,21940.0,54.4656,54.475,54.4372,54.4561,21940.0
2021-11-18 12:40:00,57.56,57.61,57.56,57.58,9140.0,54.4467,54.494,54.4467,54.4656,9140.0
2021-11-18 12:45:00,57.56,57.57,57.5,57.51,24660.0,54.4467,54.4561,54.3899,54.3994,24660.0
2021-11-18 12:50:00,57.51,57.51,57.48,57.49,15170.0,54.3994,54.3994,54.371,54.3804,15170.0
2021-11-18 12:55:00,57.5,57.51,57.47,57.51,11580.0,54.3899,54.3994,54.3615,54.3994,11580.0
2021-11-18 13:00:00,57.5,57.52,57.49,57.52,15560.0,54.3899,54.4088,54.3804,54.4088,15560.0
2021-11-18 13:05:00,57.51,57.53,57.5,57.5,12690.0,54.3994,54.4183,54.3899,54.3899,12690.0
2021-11-18 13:10:00,57.51,57.55,57.51,57.54,14325.0,54.3994,54.4372,54.3994,54.4277,14325.0
2021-11-18 13:15:00,57.52,57.52,57.48,57.48,11165.0,54.4088,54.4088,54.371,54.371,11165.0
2021-11-18 13:20:00,57.48,57.48,57.46,57.48,28845.0,54.371,54.371,54.3521,54.371,28845.0
2021-11-18 13:25:00,57.48,57.49,57.46,57.47,24020.0,54.371,54.3804,54.3521,54.3615,24020.0
2021-11-18 13:30:00,57.47,57.48,57.45,57.45,7520.0,54.3615,54.371,54.3426,54.3426,7520.0
2021-11-18 13:35:00,57.45,57.48,57.45,57.46,43130.0,54.3426,54.371,54.3426,54.3521,43130.0
2021-11-18 13:40:00,57.47,57.47,57.46,57.46,8680.0,54.3615,54.3615,54.3521,54.3521,8680.0
2021-11-18 13:45:00,57.47,57.53,57.47,57.53,38000.0,54.3615,54.4183,54.3615,54.4183,38000.0
2021-11-18 13:50:00,57.53,57.53,57.48,57.48,10730.0,54.4183,54.4183,54.371,54.371,10730.0
2021-11-18 13:55:00,57.48,57.5,57.48,57.5,23520.0,54.371,54.3899,54.371,54.3899,23520.0
2021-11-18 14:00:00,57.5,57.53,57.46,57.52,40500.0,54.3899,54.4183,54.3521,54.4088,40500.0
2021-11-18 14:05:00,57.52,57.53,57.49,57.49,33670.0,54.4088,54.4183,54.3804,54.3804,33670.0
2021-11-18 14:10:00,57.48,57.49,57.47,57.47,12515.0,54.371,54.3804,54.3615,54.3615,12515.0
2021-11-18 14:15:00,57.48,57.5,57.47,57.47,34890.0,54.371,54.3899,54.3615,54.3615,34890.0
2021-11-18 14:20:00,57.46,57.46,57.44,57.44,16430.0,54.3521,54.3521,54.3331,54.3331,16430.0
2021-11-18 14:25:00,57.44,57.44,57.38,57.39,18955.0,54.3331,54.3331,54.2764,54.2859,18955.0
2021-11-18 14:30:00,57.39,57.4,57.35,57.39,78380.0,54.2859,54.2953,54.248,54.2859,78380.0
2021-11-18 14:35:00,57.4,57.45,57.39,57.45,115450.0,54.2953,54.3426,54.2859,54.3426,115450.0
2021-11-18 14:40:00,57.44,57.48,57.44,57.47,20900.0,54.3331,54.371,54.3331,54.3615,20900.0
2021-11-18 14:45:00,57.45,57.48,57.45,57.47,38400.0,54.3426,54.371,54.3426,54.3615,38400.0
2021-11-18 14:50:00,57.48,57.51,57.48,57.49,10080.0,54.371,54.3994,54.371,54.3804,10080.0
2021-11-18 14:55:00,57.48,57.54,57.48,57.53,44935.0,54.371,54.4277,54.371,54.4183,44935.0
2021-11-18 15:00:00,57.53,57.55,57.51,57.55,155100.0,54.4183,54.4372,54.3994,54.4372,155100.0
2021-11-18 15:05:00,57.54,57.56,57.53,57.54,34405.0,54.4277,54.4467,54.4183,54.4277,34405.0
2021-11-18 15:10:00,57.53,57.54,57.52,57.52,9535.0,54.4183,54.4277,54.4088,54.4088,9535.0
2021-11-18 15:15:00,57.52,57.52,57.47,57.47,15535.0,54.4088,54.4088,54.3615,54.3615,15535.0
2021-11-18 15:20:00,57.48,57.53,57.47,57.52,34325.0,54.371,54.4183,54.3615,54.4088,34325.0
2021-11-18 15:25:00,57.52,57.56,57.52,57.53,31280.0,54.4088,54.4467,54.4088,54.4183,31280.0
2021-11-18 15:30:00,57.52,57.53,57.48,57.5,33465.0,54.4088,54.4183,54.371,54.3899,33465.0
2021-11-18 15:35:00,57.5,57.52,57.47,57.48,36005.0,54.3899,54.4088,54.3615,54.371,36005.0
2021-11-18 15:40:00,57.47,57.47,57.42,57.42,40285.0,54.3615,54.3615,54.3142,54.3142,40285.0
2021-11-18 15:45:00,57.43,57.49,57.43,57.47,50915.0,54.3237,54.3804,54.3237,54.3615,50915.0
2021-11-18 15:50:00,57.45,57.52,57.43,57.49,84855.0,54.3426,54.4088,54.3237,54.3804,84855.0
2021-11-18 15:55:00,57.5,57.57,57.5,57.56,110905.0,54.3899,54.4561,54.3899,54.4467,110905.0
2021-11-19 09:30:00,57.32,57.35,57.26,57.3,210770.0,54.2196,54.248,54.1629,54.2007,210770.0
2021-11-19 09:35:00,57.33,57.37,57.21,57.21,101525.0,54.2291,54.2669,54.1156,54.1156,101525.0
2021-11-19 09:40:00,57.22,57.33,57.19,57.33,118855.0,54.125,54.2291,54.0967,54.2291,118855.0
2021-11-19 09:45:00,57.34,57.37,57.32,57.36,23145.0,54.2386,54.2669,54.2196,54.2575,23145.0
2021-11-19 09:50:00,57.35,57.36,57.24,57.28,103025.0,54.248,54.2575,54.144,54.1818,103025.0
2021-11-19 09:55:00,57.27,57.31,57.25,57.28,45215.0,54.1723,54.2102,54.1534,54.1818,45215.0
2021-11-19 10:00:00,57.28,57.28,57.15,57.15,61785.0,54.1818,54.1818,54.0588,54.0588,61785.0
2021-11-19 10:05:00,57.16,57.16,57.09,57.14,68875.0,54.0683,54.0683,54.0021,54.0494,68875.0
2021-11-19 10:10:00,57.13,57.24,57.13,57.23,92825.0,54.0399,54.144,54.0399,54.1345,92825.0
2021-11-19 10:15:00,57.25,57.29,57.21,57.29,85570.0,54.1534,54.1913,54.1156,54.1913,85570.0
2021-11-19 10:20:00,57.29,57.29,57.24,57.27,64585.0,54.1913,54.1913,54.144,54.1723,64585.0
2021-11-19 10:25:00,57.27,57.3,57.25,57.27,47130.0,54.1723,54.2007,54.1534,54.1723,47130.0
2021-11-19 10:30:00,57.25,57.29,57.24,57.28,11455.0,54.1534,54.1913,54.144,54.1818,11455.0
2021-11-19 10:35:00,57.29,57.34,57.27,57.34,27765.0,54.1913,54.2386,54.1723,54.2386,27765.0
2021-11-19 10:40:00,57.34,57.42,57.34,57.42,81115.0,54.2386,54.3142,54.2386,54.3142,81115.0
2021-11-19 10:45:00,57.42,57.43,57.38,57.41,66880.0,54.3142,54.3237,54.2764,54.3048,66880.0
2021-11-19 10:50:00,57.4,57.41,57.33,57.36,89795.0,54.2953,54.3048,54.2291,54.2575,89795.0
2021-11-19 10:55:00,57.38,57.43,57.37,57.37,34680.0,54.2764,54.3237,54.2669,54.2669,34680.0
2021-11-19 11:00:00,57.37,57.42,57.37,57.42,65715.0,54.2669,54.3142,54.2669,54.3142,65715.0
2021-11-19 11:05:00,57.42,57.43,57.37,57.39,75945.0,54.3142,54.3237,54.2669,54.2859,75945.0
2021-11-19 11:10:00,57.39,57.39,57.37,57.38,13580.0,54.2859,54.2859,54.2669,54.2764,13580.0
2021-11-19 11:15:00,57.38,57.41,57.36,57.4,11575.0,54.2764,54.3048,54.2575,54.2953,11575.0
2021-11-19 11:20:00,57.41,57.41,57.36,57.37,131305.0,54.3048,54.3048,54.2575,54.2669,131305.0
2021-11-19 11:25:00,57.39,57.41,57.38,57.4,6620.0,54.2859,54.3048,54.2764,54.2953,6620.0
2021-11-19 11:30:00,57.41,57.41,57.4,57.4,4590.0,54.3048,54.3048,54.2953,54.2953,4590.0
2021-11-19 11:35:00,57.39,57.41,57.39,57.39,9390.0,54.2859,54.3048,54.2859,54.2859,9390.0
2021-11-19 11:40:00,57.39,57.43,57.39,57.42,27675.0,54.2859,54.3237,54.2859,54.3142,27675.0
2021-11-19 11:45:00,57.43,57.43,57.38,57.38,17935.0,54.3237,54.3237,54.2764,54.2764,17935.0
2021-11-19 11:50:00,57.36,57.36,57.31,57.33,29175.0,54.2575,54.2575,54.2102,54.2291,29175.0
2021-11-19 11:55:00,57.33,57.34,57.32,57.33,8530.0,54.2291,54.2386,54.2196,54.2291,8530.0
2021-11-19 12:00:00,57.32,57.35,57.32,57.33,11080.0,54.2196,54.248,54.2196,54.2291,11080.0
2021-11-19 12:05:00,57.34,57.36,57.34,57.36,10610.0,54.2386,54.2575,54.2386,54.2575,10610.0
2021-11-19 12:10:00,57.36,57.43,57.36,57.43,47380.0,54.2575,54.3237,54.2575,54.3237,47380.0
2021-11-19 12:15:00,57.44,57.45,57.41,57.42,79760.0,54.3331,54.3426,54.3048,54.3142,79760.0
2021-11-19 12:20:00,57.42,57.44,57.42,57.44,16795.0,54.3142,54.3331,54.3142,54.3331,16795.0
2021-11-19 12:25:00,57.44,57.48,57.44,57.48,10075.0,54.3331,54.371,54.3331,54.371,10075.0
2021-11-19 12:30:00,57.48,57.52,57.48,57.52,11175.0,54.371,54.4088,54.371,54.4088,11175.0
2021-11-19 12:35:00,57.52,57.56,57.52,57.53,37690.0,54.4088,54.4467,54.4088,54.4183,37690.0
2021-11-19 12:40:00,57.52,57.52,57.49,57.5,36575.0,54.4088,54.4088,54.3804,54.3899,36575.0
2021-11-19 12:45:00,57.49,57.49,57.47,57.48,21960.0,54.3804,54.3804,54.3615,54.371,21960.0
2021-11-19 12:50:00,57.5,57.52,57.5,57.52,28120.0,54.3899,54.4088,54.3899,54.4088,28120.0
2021-11-19 12:55:00,57.52,57.52,57.49,57.49,35655.0,54.4088,54.4088,54.3804,54.3804,35655.0
2021-11-19 13:00:00,57.5,57.5,57.47,57.49,42870.0,54.3899,54.3899,54.3615,54.3804,42870.0
2021-11-19 13:05:00,57.49,57.49,57.48,57.49,10755.0,54.3804,54.3804,54.371,54.3804,10755.0
2021-11-19 13:10:00,57.49,57.51,57.45,57.47,25395.0,54.3804,54.3994,54.3426,54.3615,25395.0
2021-11-19 13:15:00,57.47,57.47,57.43,57.43,20940.0,54.3615,54.3615,54.3237,54.3237,20940.0
2021-11-19 13:20:00,57.44,57.44,57.39,57.39,28180.0,54.3331,54.3331,54.2859,54.2859,28180.0
2021-11-19 13:25:00,57.4,57.4,57.33,57.33,44960.0,54.2953,54.2953,54.2291,54.2291,44960.0
2021-11-19 13:30:00,57.33,57.35,57.33,57.34,15230.0,54.2291,54.248,54.2291,54.2386,15230.0
2021-11-19 13:35:00,57.34,57.34,57.26,57.28,13940.0,54.2386,54.2386,54.1629,54.1818,13940.0
2021-11-19 13:40:00,57.26,57.27,57.24,57.26,23985.0,54.1629,54.1723,54.144,54.1629,23985.0
2021-11-19 13:45:00,57.23,57.24,57.21,57.22,32420.0,54.1345,54.144,54.1156,54.125,32420.0
2021-11-19 13:50:00,57.23,57.31,57.23,57.31,35325.0,54.1345,54.2102,54.1345,54.2102,35325.0
2021-11-19 13:55:00,57.31,57.34,57.31,57.32,12530.0,54.2102,54.2386,54.2102,54.2196,12530.0
2021-11-19 14:00:00,57.34,57.35,57.33,57.34,15845.0,54.2386,54.248,54.2291,54.2386,15845.0
2021-11-19 14:05:00,57.35,57.38,57.35,57.38,18270.0,54.248,54.2764,54.248,54.2764,18270.0
2021-11-19 14:10:00,57.37,57.39,57.37,57.38,35595.0,54.2669,54.2859,54.2669,54.2764,35595.0
2021-11-19 14:15:00,57.38,57.4,57.38,57.39,35990.0,54.2764,54.2953,54.2764,54.2859,35990.0
2021-11-19 14:20:00,57.4,57.43,57.4,57.42,21095.0,54.2953,54.3237,54.2953,54.3142,21095.0
2021-11-19 14:25:00,57.43,57.43,57.4,57.4,25335.0,54.3237,54.3237,54.2953,54.2953,25335.0
2021-11-19 14:30:00,57.4,57.41,57.33,57.35,55355.0,54.2953,54.3048,54.2291,54.248,55355.0
2021-11-19 14:35:00,57.35,57.37,57.34,57.37,10390.0,54.248,54.2669,54.2386,54.2669,10390.0
2021-11-19 14:40:00,57.38,57.39,57.34,57.36,13895.0,54.2764,54.2859,54.2386,54.2575,13895.0
2021-11-19 14:45:00,57.35,57.35,57.31,57.32,72335.0,54.248,54.248,54.2102,54.2196,72335.0
2021-11-19 14:50:00,57.32,57.34,57.32,57.34,31990.0,54.2196,54.2386,54.2196,54.2386,31990.0
2021-11-19 14:55:00,57.34,57.34,57.3,57.32,43935.0,54.2386,54.2386,54.2007,54.2196,43935.0
2021-11-19 15:00:00,57.31,57.35,57.3,57.3,37265.0,54.2102,54.248,54.2007,54.2007,37265.0
2021-11-19 15:05:00,57.31,57.31,57.29,57.3,10445.0,54.2102,54.2102,54.1913,54.2007,10445.0
2021-11-19 15:10:00,57.31,57.31,57.29,57.29,15595.0,54.2102,54.2102,54.1913,54.1913,15595.0
2021-11-19 15:15:00,57.29,57.3,57.28,57.28,18145.0,54.1913,54.2007,54.1818,54.1818,18145.0
2021-11-19 15:20:00,57.29,57.33,57.28,57.32,43930.0,54.1913,54.2291,54.1818,54.2196,43930.0
2021-11-19 15:25:00,57.33,57.34,57.32,57.34,58385.0,54.2291,54.2386,54.2196,54.2386,58385.0
2021-11-19 15:30:00,57.33,57.35,57.31,57.35,12955.0,54.2291,54.248,54.2102,54.248,12955.0
2021-11-19 15:35:00,57.34,57.36,57.27,57.28,48715.0,54.2386,54.2575,54.1723,54.1818,48715.0
2021-11-19 15:40:00,57.28,57.28,57.24,57.24,19090.0,54.1818,54.1818,54.144,54.144,19090.0
2021-11-19 15:45:00,57.24,57.29,57.24,57.29,52725.0,54.144,54.1913,54.144,54.1913,52725.0
2021-11-19 15:50:00,57.29,57.29,57.26,57.26,120735.0,54.1913,54.1913,54.1629,54.1629,120735.0
2021-11-19 15:55:00,57.25,57.31,57.24,57.29,117770.0,54.1534,54.2102,54.144,54.1913,117770.0
2021-11-22 09:30:00,57.59,57.59,57.42,57.44,120900.0,54.475,54.475,54.3142,54.3331,120900.0
2021-11-22 09:35:00,57.47,57.5,57.44,57.48,130780.0,54.3615,54.3899,54.3331,54.371,130780.0
2021-11-22 09:40:00,57.48,57.5,57.39,57.49,65460.0,54.371,54.3899,54.2859,54.3804,65460.0
2021-11-22 09:45:00,57.49,57.7,57.49,57.7,113965.0,54.3804,54.5791,54.3804,54.5791,113965.0
2021-11-22 09:50:00,57.7,57.8,57.67,57.77,96600.0,54.5791,54.6737,54.5507,54.6453,96600.0
2021-11-22 09:55:00,57.79,57.81,57.72,57.77,60880.0,54.6642,54.6831,54.598,54.6453,60880.0
2021-11-22 10:00:00,57.8,57.89,57.8,57.85,63370.0,54.6737,54.7588,54.6737,54.721,63370.0
2021-11-22 10:05:00,57.87,57.93,57.85,57.93,52935.0,54.7399,54.7966,54.721,54.7966,52935.0
2021-11-22 10:10:00,57.93,57.94,57.86,57.87,14675.0,54.7966,54.8061,54.7304,54.7399,14675.0
2021-11-22 10:15:00,57.9,57.92,57.85,57.85,38500.0,54.7683,54.7872,54.721,54.721,38500.0
2021-11-22 10:20:00,57.84,57.88,57.84,57.87,17145.0,54.7115,54.7493,54.7115,54.7399,17145.0
2021-11-22 10:25:00,57.89,57.9,57.81,57.81,12330.0,54.7588,54.7683,54.6831,54.6831,12330.0
2021-11-22 10:30:00,57.83,57.93,57.83,57.93,14770.0,54.7021,54.7966,54.7021,54.7966,14770.0
2021-11-22 10:35:00,57.96,57.96,57.89,57.89,44530.0,54.825,54.825,54.7588,54.7588,44530.0
2021-11-22 10:40:00,57.88,57.92,57.88,57.9,8500.0,54.7493,54.7872,54.7493,54.7683,8500.0
2021-11-22 10:45:00,57.9,57.9,57.83,57.89,38020.0,54.7683,54.7683,54.7021,54.7588,38020.0
2021-11-22 10:50:00,57.87,57.88,57.83,57.85,60940.0,54.7399,54.7493,54.7021,54.721,60940.0
2021-11-22 10:55:00,57.84,57.86,57.82,57.83,41610.0,54.7115,54.7304,54.6926,54.7021,41610.0
2021-11-22 11:00:00,57.88,57.88,57.8,57.84,14520.0,54.7493,54.7493,54.6737,54.7115,14520.0
2021-11-22 11:05:00,57.83,57.83,57.75,57.75,13340.0,54.7021,54.7021,54.6264,54.6264,13340.0
2021-11-22 11:10:00,57.76,57.88,57.76,57.88,30060.0,54.6358,54.7493,54.6358,54.7493,30060.0
2021-11-22 11:15:00,57.9,57.91,57.85,57.86,18560.0,54.7683,54.7777,54.721,54.7304,18560.0
2021-11-22 11:20:00,57.84,57.95,57.84,57.94,23035.0,54.7115,54.8156,54.7115,54.8061,23035.0
2021-11-22 11:25:00,57.94,57.94,57.86,57.87,26970.0,54.8061,54.8061,54.7304,54.7399,26970.0
2021-11-22 11:30:00,57.9,57.91,57.8,57.83,20365.0,54.7683,54.7777,54.6737,54.7021,20365.0
2021-11-22 11:35:00,57.83,57.87,57.81,57.87,14570.0,54.7021,54.7399,54.6831,54.7399,14570.0
2021-11-22 11:40:00,57.86,57.86,57.75,57.79,38395.0,54.7304,54.7304,54.6264,54.6642,38395.0
2021-11-22 11:45:00,57.78,57.78,57.69,57.7,31560.0,54.6548,54.6548,54.5696,54.5791,31560.0
2021-11-22 11:50:00,57.7,57.7,57.5,57.5,50820.0,54.5791,54.5791,54.3899,54.3899,50820.0
2021-11-22 11:55:00,57.49,57.49,57.34,57.45,157590.0,54.3804,54.3804,54.2386,54.3426,157590.0
2021-11-22 12:00:00,57.43,57.55,57.41,57.53,66665.0,54.3237,54.4372,54.3048,54.4183,66665.0
2021-11-22 12:05:00,57.52,57.52,57.45,57.45,12920.0,54.4088,54.4088,54.3426,54.3426,12920.0
2021-11-22 12:10:00,57.45,57.52,57.45,57.47,27105.0,54.3426,54.4088,54.3426,54.3615,27105.0
2021-11-22 12:15:00,57.51,57.53,57.45,57.47,47230.0,54.3994,54.4183,54.3426,54.3615,47230.0
2021-11-22 12:20:00,57.48,57.5,57.45,57.48,13825.0,54.371,54.3899,54.3426,54.371,13825.0
2021-11-22 12:25:00,57.44,57.51,57.44,57.5,18245.0,54.3331,54.3994,54.3331,54.3899,18245.0
2021-11-22 12:30:00,57.5,57.57,57.49,57.56,26485.0,54.3899,54.4561,54.3804,54.4467,26485.0
2021-11-22 12:35:00,57.55,57.62,57.54,57.62,44215.0,54.4372,54.5034,54.4277,54.5034,44215.0
2021-11-22 12:40:00,57.63,57.66,57.62,57.65,11845.0,54.5129,54.5412,54.5034,54.5318,11845.0
2021-11-22 12:45:00,57.63,57.64,57.62,57.62,16940.0,54.5129,54.5223,54.5034,54.5034,16940.0
2021-11-22 12:50:00,57.6,57.6,57.56,57.6,26040.0,54.4845,54.4845,54.4467,54.4845,26040.0
2021-11-22 12:55:00,57.6,57.65,57.58,57.63,54070.0,54.4845,54.5318,54.4656,54.5129,54070.0
2021-11-22 13:00:00,57.62,57.64,57.6,57.64,39120.0,54.5034,54.5223,54.4845,54.5223,39120.0
2021-11-22 13:05:00,57.65,57.65,57.58,57.58,36785.0,54.5318,54.5318,54.4656,54.4656,36785.0
2021-11-22 13:10:00,57.59,57.65,57.59,57.63,63220.0,54.475,54.5318,54.475,54.5129,63220.0
2021-11-22 13:15:00,57.65,57.67,57.62,57.67,28015.0,54.5318,54.5507,54.5034,54.5507,28015.0
2021-11-22 13:20:00,57.67,57.67,57.66,57.67,13220.0,54.5507,54.5507,54.5412,54.5507,13220.0
2021-11-22 13:25:00,57.68,57.69,57.66,57.67,20820.0,54.5602,54.5696,54.5412,54.5507,20820.0
2021-11-22 13:30:00,57.68,57.72,57.67,57.71,35895.0,54.5602,54.598,54.5507,54.5885,35895.0
2021-11-22 13:35:00,57.7,57.73,57.69,57.73,18190.0,54.5791,54.6075,54.5696,54.6075,18190.0
2021-11-22 13:40:00,57.71,57.72,57.66,57.72,6065.0,54.5885,54.598,54.5412,54.598,6065.0
2021-11-22 13:45:00,57.71,57.71,57.69,57.69,12815.0,54.5885,54.5885,54.5696,54.5696,12815.0
2021-11-22 13:50:00,57.67,57.7,57.67,57.7,9785.0,54.5507,54.5791,54.5507,54.5791,9785.0
2021-11-22 13:55:00,57.71,57.72,57.7,57.71,34685.0,54.5885,54.598,54.5791,54.5885,34685.0
2021-11-22 14:00:00,57.7,57.78,57.68,57.77,48110.0,54.5791,54.6548,54.5602,54.6453,48110.0
2021-11-22 14:05:00,57.75,57.75,57.74,57.75,1995.0,54.6264,54.6264,54.6169,54.6264,1995.0
2021-11-22 14:10:00,57.73,57.73,57.72,57.73,5485.0,54.6075,54.6075,54.598,54.6075,5485.0
2021-11-22 14:15:00,57.73,57.74,57.71,57.73,19020.0,54.6075,54.6169,54.5885,54.6075,19020.0
2021-11-22 14:20:00,57.73,57.74,57.71,57.74,15880.0,54.6075,54.6169,54.5885,54.6169,15880.0
2021-11-22 14:25:00,57.73,57.75,57.73,57.74,30025.0,54.6075,54.6264,54.6075,54.6169,30025.0
2021-11-22 14:30:00,57.76,57.8,57.76,57.78,23020.0,54.6358,54.6737,54.6358,54.6548,23020.0
2021-11-22 14:35:00,57.78,57.84,57.78,57.82,18130.0,54.6548,54.7115,54.6548,54.6926,18130.0
2021-11-22 14:40:00,57.81,57.84,57.8,57.84,36240.0,54.6831,54.7115,54.6737,54.7115,36240.0
2021-11-22 14:45:00,57.83,57.85,57.82,57.84,16325.0,54.7021,54.721,54.6926,54.7115,16325.0
2021-11-22 14:50:00,57.85,57.9,57.85,57.9,50410.0,54.721,54.7683,54.721,54.7683,50410.0
2021-11-22 14:55:00,57.89,57.89,57.86,57.86,31875.0,54.7588,54.7588,54.7304,54.7304,31875.0
2021-11-22 15:00:00,57.88,57.92,57.84,57.9,122110.0,54.7493,54.7872,54.7115,54.7683,122110.0
2021-11-22 15:05:00,57.9,57.94,57.9,57.94,106215.0,54.7683,54.8061,54.7683,54.8061,106215.0
2021-11-22 15:10:00,57.94,57.96,57.89,57.89,39295.0,54.8061,54.825,54.7588,54.7588,39295.0
2021-11-22 15:15:00,57.9,57.9,57.83,57.83,16990.0,54.7683,54.7683,54.7021,54.7021,16990.0
2021-11-22 15:20:00,57.84,57.85,57.82,57.85,41825.0,54.7115,54.721,54.6926,54.721,41825.0
2021-11-22 15:25:00,57.85,57.85,57.76,57.77,95075.0,54.721,54.721,54.6358,54.6453,95075.0
2021-11-22 15:30:00,57.76,57.79,57.75,57.78,31380.0,54.6358,54.6642,54.6264,54.6548,31380.0
2021-11-22 15:35:00,57.81,57.85,57.78,57.78,48260.0,54.6831,54.721,54.6548,54.6548,48260.0
2021-11-22 15:40:00,57.78,57.78,57.64,57.64,36660.0,54.6548,54.6548,54.5223,54.5223,36660.0
2021-11-22 15:45:00,57.64,57.67,57.57,57.58,77950.0,54.5223,54.5507,54.4561,54.4656,77950.0
2021-11-22 15:50:00,57.57,57.59,57.45,57.45,117920.0,54.4561,54.475,54.3426,54.3426,117920.0
2021-11-22 15:55:00,57.45,57.46,57.37,57.39,89710.0,54.3426,54.3521,54.2669,54.2859,89710.0
2021-11-23 09:30:00,57.36,57.43,57.32,57.32,230095.0,54.2575,54.3237,54.2196,54.2196,230095.0
2021-11-23 09:35:00,57.31,57.31,57.18,57.27,246165.0,54.2102,54.2102,54.0872,54.1723,246165.0
2021-11-23 09:40:00,57.25,57.47,57.25,57.47,220805.0,54.1534,54.3615,54.1534,54.3615,220805.0
2021-11-23 09:45:00,57.47,57.54,57.45,57.48,161190.0,54.3615,54.4277,54.3426,54.371,161190.0
2021-11-23 09:50:00,57.48,57.61,57.46,57.61,37050.0,54.371,54.494,54.3521,54.494,37050.0
2021-11-23 09:55:00,57.64,57.68,57.57,57.58,102930.0,54.5223,54.5602,54.4561,54.4656,102930.0
2021-11-23 10:00:00,57.58,57.58,57.46,57.53,58310.0,54.4656,54.4656,54.3521,54.4183,58310.0
2021-11-23 10:05:00,57.52,57.57,57.33,57.35,60265.0,54.4088,54.4561,54.2291,54.248,60265.0
2021-11-23 10:10:00,57.37,57.45,57.32,57.38,80025.0,54.2669,54.3426,54.2196,54.2764,80025.0
2021-11-23 10:15:00,57.41,57.46,57.39,57.45,38360.0,54.3048,54.3521,54.2859,54.3426,38360.0
2021-11-23 10:20:00,57.42,57.45,57.39,57.41,34685.0,54.3142,54.3426,54.2859,54.3048,34685.0
2021-11-23 10:25:00,57.38,57.38,57.24,57.25,49805.0,54.2764,54.2764,54.144,54.1534,49805.0
2021-11-23 10:30:00,57.24,57.33,57.23,57.23,37130.0,54.144,54.2291,54.1345,54.1345,37130.0
2021-11-23 10:35:00,57.24,57.25,57.14,57.16,57620.0,54.144,54.1534,54.0494,54.0683,57620.0
2021-11-23 10:40:00,57.16,57.24,57.16,57.2,93750.0,54.0683,54.144,54.0683,54.1061,93750.0
2021-11-23 10:45:00,57.21,57.26,57.19,57.22,49375.0,54.1156,54.1629,54.0967,54.125,49375.0
2021-11-23 10:50:00,57.2,57.24,57.08,57.08,146440.0,54.1061,54.144,53.9926,53.9926,146440.0
2021-11-23 10:55:00,57.08,57.08,56.96,56.96,190820.0,53.9926,53.9926,53.8791,53.8791,190820.0
2021-11-23 11:00:00,56.96,57.02,56.84,56.95,506120.0,53.8791,53.9359,53.7656,53.8697,506120.0
2021-11-23 11:05:00,56.94,56.98,56.89,56.98,71755.0,53.8602,53.898,53.8129,53.898,71755.0
2021-11-23 11:10:00,57.0,57.05,56.98,57.02,139725.0,53.9169,53.9642,53.898,53.9359,139725.0
2021-11-23 11:15:00,57.03,57.12,57.03,57.07,192350.0,53.9453,54.0305,53.9453,53.9832,192350.0
2021-11-23 11:20:00,57.05,57.08,57.04,57.04,28035.0,53.9642,53.9926,53.9548,53.9548,28035.0
2021-11-23 11:25:00,57.05,57.12,57.05,57.07,39620.0,53.9642,54.0305,53.9642,53.9832,39620.0
2021-11-23 11:30:00,57.07,57.15,57.04,57.04,67620.0,53.9832,54.0588,53.9548,53.9548,67620.0
2021-11-23 11:35:00,57.05,57.15,56.98,57.13,28550.0,53.9642,54.0588,53.898,54.0399,28550.0
2021-11-23 11:40:00,57.11,57.14,57.05,57.06,19455.0,54.021,54.0494,53.9642,53.9737,19455.0
2021-11-23 11:45:00,57.05,57.22,57.04,57.17,67805.0,53.9642,54.125,53.9548,54.0778,67805.0
2021-11-23 11:50:00,57.19,57.19,57.09,57.09,12995.0,54.0967,54.0967,54.0021,54.0021,12995.0
2021-11-23 11:55:00,57.1,57.14,57.09,57.09,25370.0,54.0115,54.0494,54.0021,54.0021,25370.0
2021-11-23 12:00:00,57.06,57.1,56.96,56.97,45995.0,53.9737,54.0115,53.8791,53.8886,45995.0
2021-11-23 12:05:00,56.96,57.01,56.96,57.01,20010.0,53.8791,53.9264,53.8791,53.9264,20010.0
2021-11-23 12:10:00,57.03,57.04,56.95,56.95,42900.0,53.9453,53.9548,53.8697,53.8697,42900.0
2021-11-23 12:15:00,56.95,57.04,56.95,57.04,58940.0,53.8697,53.9548,53.8697,53.9548,58940.0
2021-11-23 12:20:00,57.07,57.15,57.06,57.15,65670.0,53.9832,54.0588,53.9737,54.0588,65670.0
2021-11-23 12:25:00,57.18,57.19,57.13,57.16,69955.0,54.0872,54.0967,54.0399,54.0683,69955.0
2021-11-23 12:30:00,57.15,57.18,57.15,57.15,25805.0,54.0588,54.0872,54.0588,54.0588,25805.0
2021-11-23 12:35:00,57.15,57.18,57.15,57.18,8035.0,54.0588,54.0872,54.0588,54.0872,8035.0
2021-11-23 12:40:00,57.18,57.2,57.15,57.15,28575.0,54.0872,54.1061,54.0588,54.0588,28575.0
2021-11-23 12:45:00,57.14,57.2,57.14,57.17,17805.0,54.0494,54.1061,54.0494,54.0778,17805.0
2021-11-23 12:50:00,57.15,57.18,57.13,57.13,12365.0,54.0588,54.0872,54.0399,54.0399,12365.0
2021-11-23 12:55:00,57.13,57.14,57.1,57.1,12015.0,54.0399,54.0494,54.0115,54.0115,12015.0
2021-11-23 13:00:00,57.1,57.2,57.1,57.15,148830.0,54.0115,54.1061,54.0115,54.0588,148830.0
2021-11-23 13:05:00,57.16,57.16,57.13,57.13,7850.0,54.0683,54.0683,54.0399,54.0399,7850.0
2021-11-23 13:10:00,57.1,57.1,57.06,57.1,12695.0,54.0115,54.0115,53.9737,54.0115,12695.0
2021-11-23 13:15:00,57.1,57.13,57.05,57.05,17625.0,54.0115,54.0399,53.9642,53.9642,17625.0
2021-11-23 13:20:00,57.04,57.1,57.04,57.1,15545.0,53.9548,54.0115,53.9548,54.0115,15545.0
2021-11-23 13:25:00,57.09,57.11,57.07,57.07,6860.0,54.0021,54.021,53.9832,53.9832,6860.0
2021-11-23 13:30:00,57.07,57.09,57.06,57.07,29950.0,53.9832,54.0021,53.9737,53.9832,29950.0
2021-11-23 13:35:00,57.06,57.11,57.06,57.08,31795.0,53.9737,54.021,53.9737,53.9926,31795.0
2021-11-23 13:40:00,57.07,57.09,57.05,57.05,28860.0,53.9832,54.0021,53.9642,53.9642,28860.0
2021-11-23 13:45:00,57.05,57.17,57.05,57.14,46875.0,53.9642,54.0778,53.9642,54.0494,46875.0
2021-11-23 13:50:00,57.15,57.25,57.15,57.25,28290.0,54.0588,54.1534,54.0588,54.1534,28290.0
2021-11-23 13:55:00,57.26,57.27,57.17,57.18,126090.0,54.1629,54.1723,54.0778,54.0872,126090.0
2021-11-23 14:00:00,57.18,57.23,57.16,57.16,37665.0,54.0872,54.1345,54.0683,54.0683,37665.0
2021-11-23 14:05:00,57.15,57.23,57.15,57.21,34465.0,54.0588,54.1345,54.0588,54.1156,34465.0
2021-11-23 14:10:00,57.21,57.26,57.2,57.23,79630.0,54.1156,54.1629,54.1061,54.1345,79630.0
2021-11-23 14:15:00,57.23,57.23,57.12,57.12,67805.0,54.1345,54.1345,54.0305,54.0305,67805.0
2021-11-23 14:20:00,57.11,57.2,57.11,57.17,39550.0,54.021,54.1061,54.021,54.0778,39550.0
2021-11-23 14:25:00,57.17,57.21,57.17,57.17,17435.0,54.0778,54.1156,54.0778,54.0778,17435.0
2021-11-23 14:30:00,57.17,57.2,57.05,57.05,23335.0,54.0778,54.1061,53.9642,53.9642,23335.0
2021-11-23 14:35:00,57.08,57.18,57.08,57.13,37515.0,53.9926,54.0872,53.9926,54.0399,37515.0
2021-11-23 14:40:00,57.17,57.19,57.14,57.18,36015.0,54.0778,54.0967,54.0494,54.0872,36015.0
2021-11-23 14:45:00,57.18,57.29,57.18,57.29,69050.0,54.0872,54.1913,54.0872,54.1913,69050.0
2021-11-23 14:50:00,57.29,57.34,57.2,57.31,166075.0,54.1913,54.2386,54.1061,54.2102,166075.0
2021-11-23 14:55:00,57.31,57.35,57.26,57.29,44585.0,54.2102,54.248,54.1629,54.1913,44585.0
2021-11-23 15:00:00,57.29,57.29,57.22,57.25,21490.0,54.1913,54.1913,54.125,54.1534,21490.0
2021-11-23 15:05:00,57.28,57.36,57.28,57.34,26785.0,54.1818,54.2575,54.1818,54.2386,26785.0
2021-11-23 15:10:00,57.31,57.32,57.29,57.29,18660.0,54.2102,54.2196,54.1913,54.1913,18660.0
2021-11-23 15:15:00,57.32,57.35,57.23,57.23,24690.0,54.2196,54.248,54.1345,54.1345,24690.0
2021-11-23 15:20:00,57.24,57.28,57.22,57.26,92220.0,54.144,54.1818,54.125,54.1629,92220.0
2021-11-23 15:25:00,57.28,57.32,57.24,57.24,23570.0,54.1818,54.2196,54.144,54.144,23570.0
2021-11-23 15:30:00,57.24,57.34,57.24,57.28,33670.0,54.144,54.2386,54.144,54.1818,33670.0
2021-11-23 15:35:00,57.28,57.37,57.24,57.34,104535.0,54.1818,54.2669,54.144,54.2386,104535.0
2021-11-23 15:40:00,57.35,57.39,57.33,57.36,42065.0,54.248,54.2859,54.2291,54.2575,42065.0
2021-11-23 15:45:00,57.37,57.39,57.34,57.36,41060.0,54.2669,54.2859,54.2386,54.2575,41060.0
2021-11-23 15:50:00,57.38,57.42,57.33,57.37,86130.0,54.2764,54.3142,54.2291,54.2669,86130.0
2021-11-23 15:55:00,57.36,57.37,57.33,57.34,204385.0,54.2575,54.2669,54.2291,54.2386,204385.0
2021-11-24 09:30:00,57.01,57.01,56.83,56.84,101490.0,53.9264,53.9264,53.7561,53.7656,101490.0
2021-11-24 09:35:00,56.93,57.04,56.92,56.93,125815.0,53.8507,53.9548,53.8413,53.8507,125815.0
2021-11-24 09:40:00,56.92,56.95,56.83,56.88,152045.0,53.8413,53.8697,53.7561,53.8034,152045.0
2021-11-24 09:45:00,56.91,56.97,56.83,56.87,320300.0,53.8318,53.8886,53.7561,53.794,320300.0
2021-11-24 09:50:00,56.92,56.94,56.79,56.87,133975.0,53.8413,53.8602,53.7183,53.794,133975.0
2021-11-24 09:55:00,56.88,56.98,56.85,56.96,64750.0,53.8034,53.898,53.7751,53.8791,64750.0
2021-11-24 10:00:00,56.95,57.08,56.85,57.06,94285.0,53.8697,53.9926,53.7751,53.9737,94285.0
2021-11-24 10:05:00,57.06,57.1,57.05,57.1,76190.0,53.9737,54.0115,53.9642,54.0115,76190.0
2021-11-24 10:10:00,57.08,57.11,57.03,57.11,80270.0,53.9926,54.021,53.9453,54.021,80270.0
2021-11-24 10:15:00,57.11,57.14,57.1,57.14,17580.0,54.021,54.0494,54.0115,54.0494,17580.0
2021-11-24 10:20:00,57.14,57.23,57.1,57.16,72630.0,54.0494,54.1345,54.0115,54.0683,72630.0
2021-11-24 10:25:00,57.14,57.23,57.14,57.22,17020.0,54.0494,54.1345,54.0494,54.125,17020.0
2021-11-24 10:30:00,57.22,57.25,57.2,57.23,46215.0,54.125,54.1534,54.1061,54.1345,46215.0
2021-11-24 10:35:00,57.28,57.28,57.26,57.28,60840.0,54.1818,54.1818,54.1629,54.1818,60840.0
2021-11-24 10:40:00,57.26,57.26,57.17,57.18,41460.0,54.1629,54.1629,54.0778,54.0872,41460.0
2021-11-24 10:45:00,57.18,57.19,57.12,57.17,47865.0,54.0872,54.0967,54.0305,54.0778,47865.0
2021-11-24 10:50:00,57.22,57.24,57.2,57.2,7500.0,54.125,54.144,54.1061,54.1061,7500.0
2021-11-24 10:55:00,57.2,57.22,57.17,57.18,28595.0,54.1061,54.125,54.0778,54.0872,28595.0
2021-11-24 11:00:00,57.16,57.19,57.14,57.18,38035.0,54.0683,54.0967,54.0494,54.0872,38035.0
2021-11-24 11:05:00,57.22,57.27,57.21,57.26,23195.0,54.125,54.1723,54.1156,54.1629,23195.0
2021-11-24 11:10:00,57.28,57.29,57.24,57.24,6235.0,54.1818,54.1913,54.144,54.144,6235.0
2021-11-24 11:15:00,57.26,57.28,57.25,57.28,15665.0,54.1629,54.1818,54.1534,54.1818,15665.0
2021-11-24 11:20:00,57.28,57.29,57.25,57.26,12760.0,54.1818,54.1913,54.1534,54.1629,12760.0
2021-11-24 11:25:00,57.26,57.26,57.22,57.24,12275.0,54.1629,54.1629,54.125,54.144,12275.0
2021-11-24 11:30:00,57.27,57.29,57.2,57.2,29570.0,54.1723,54.1913,54.1061,54.1061,29570.0
2021-11-24 11:35:00,57.18,57.19,57.16,57.16,40630.0,54.0872,54.0967,54.0683,54.0683,40630.0
2021-11-24 11:40:00,57.2,57.23,57.19,57.23,10470.0,54.1061,54.1345,54.0967,54.1345,10470.0
2021-11-24 11:45:00,57.25,57.29,57.25,57.29,13755.0,54.1534,54.1913,54.1534,54.1913,13755.0
2021-11-24 11:50:00,57.29,57.32,57.28,57.3,10555.0,54.1913,54.2196,54.1818,54.2007,10555.0
2021-11-24 11:55:00,57.28,57.28,57.2,57.2,12140.0,54.1818,54.1818,54.1061,54.1061,12140.0
2021-11-24 12:00:00,57.21,57.23,57.21,57.22,3575.0,54.1156,54.1345,54.1156,54.125,3575.0
2021-11-24 12:05:00,57.23,57.23,57.17,57.17,8665.0,54.1345,54.1345,54.0778,54.0778,8665.0
2021-11-24 12:10:00,57.19,57.22,57.18,57.21,68085.0,54.0967,54.125,54.0872,54.1156,68085.0
2021-11-24 12:15:00,57.21,57.21,57.14,57.14,23070.0,54.1156,54.1156,54.0494,54.0494,23070.0
2021-11-24 12:20:00,57.14,57.14,57.12,57.14,5500.0,54.0494,54.0494,54.0305,54.0494,5500.0
2021-11-24 12:25:00,57.16,57.16,57.13,57.13,3560.0,54.0683,54.0683,54.0399,54.0399,3560.0
2021-11-24 12:30:00,57.17,57.18,57.17,57.18,4700.0,54.0778,54.0872,54.0778,54.0872,4700.0
2021-11-24 12:35:00,57.19,57.21,57.19,57.2,12390.0,54.0967,54.1156,54.0967,54.1061,12390.0
2021-11-24 12:40:00,57.2,57.2,57.19,57.19,32025.0,54.1061,54.1061,54.0967,54.0967,32025.0
2021-11-24 12:45:00,57.19,57.22,57.19,57.22,20180.0,54.0967,54.125,54.0967,54.125,20180.0
2021-11-24 12:50:00,57.22,57.22,57.2,57.22,2905.0,54.125,54.125,54.1061,54.125,2905.0
2021-11-24 12:55:00,57.22,57.24,57.22,57.24,44265.0,54.125,54.144,54.125,54.144,44265.0
2021-11-24 13:00:00,57.25,57.29,57.25,57.29,8000.0,54.1534,54.1913,54.1534,54.1913,8000.0
2021-11-24 13:05:00,57.28,57.29,57.27,57.27,13820.0,54.1818,54.1913,54.1723,54.1723,13820.0
2021-11-24 13:10:00,57.29,57.31,57.29,57.3,13245.0,54.1913,54.2102,54.1913,54.2007,13245.0
2021-11-24 13:15:00,57.3,57.34,57.3,57.32,23345.0,54.2007,54.2386,54.2007,54.2196,23345.0
2021-11-24 13:20:00,57.32,57.34,57.32,57.34,27320.0,54.2196,54.2386,54.2196,54.2386,27320.0
2021-11-24 13:25:00,57.33,57.33,57.3,57.31,43700.0,54.2291,54.2291,54.2007,54.2102,43700.0
2021-11-24 13:30:00,57.31,57.32,57.3,57.31,8165.0,54.2102,54.2196,54.2007,54.2102,8165.0
2021-11-24 13:35:00,57.31,57.31,57.26,57.27,29555.0,54.2102,54.2102,54.1629,54.1723,29555.0
2021-11-24 13:40:00,57.26,57.29,57.26,57.29,1500.0,54.1629,54.1913,54.1629,54.1913,1500.0
2021-11-24 13:45:00,57.29,57.31,57.28,57.31,13010.0,54.1913,54.2102,54.1818,54.2102,13010.0
2021-11-24 13:50:00,57.3,57.31,57.29,57.29,28645.0,54.2007,54.2102,54.1913,54.1913,28645.0
2021-11-24 13:55:00,57.28,57.28,57.24,57.24,37425.0,54.1818,54.1818,54.144,54.144,37425.0
2021-11-24 14:00:00,57.24,57.3,57.21,57.22,64500.0,54.144,54.2007,54.1156,54.125,64500.0
2021-11-24 14:05:00,57.23,57.25,57.13,57.14,27170.0,54.1345,54.1534,54.0399,54.0494,27170.0
2021-11-24 14:10:00,57.14,57.14,57.08,57.14,29750.0,54.0494,54.0494,53.9926,54.0494,29750.0
2021-11-24 14:15:00,57.15,57.21,57.15,57.21,10420.0,54.0588,54.1156,54.0588,54.1156,10420.0
2021-11-24 14:20:00,57.21,57.23,57.19,57.22,29630.0,54.1156,54.1345,54.0967,54.125,29630.0
2021-11-24 14:25:00,57.22,57.22,57.15,57.16,5585.0,54.125,54.125,54.0588,54.0683,5585.0
2021-11-24 14:30:00,57.19,57.21,57.18,57.19,15195.0,54.0967,54.1156,54.0872,54.0967,15195.0
2021-11-24 14:35:00,57.21,57.21,57.2,57.21,6790.0,54.1156,54.1156,54.1061,54.1156,6790.0
2021-11-24 14:40:00,57.19,57.24,57.19,57.24,20480.0,54.0967,54.144,54.0967,54.144,20480.0
2021-11-24 14:45:00,57.26,57.29,57.24,57.24,33170.0,54.1629,54.1913,54.144,54.144,33170.0
2021-11-24 14:50:00,57.25,57.29,57.25,57.28,33190.0,54.1534,54.1913,54.1534,54.1818,33190.0
2021-11-24 14:55:00,57.28,57.3,57.28,57.28,20290.0,54.1818,54.2007,54.1818,54.1818,20290.0
2021-11-24 15:00:00,57.28,57.28,57.23,57.23,41095.0,54.1818,54.1818,54.1345,54.1345,41095.0
2021-11-24 15:05:00,57.27,57.34,57.27,57.34,10095.0,54.1723,54.2386,54.1723,54.2386,10095.0
2021-11-24 15:10:00,57.34,57.34,57.33,57.34,45200.0,54.2386,54.2386,54.2291,54.2386,45200.0
2021-11-24 15:15:00,57.34,57.34,57.3,57.32,66980.0,54.2386,54.2386,54.2007,54.2196,66980.0
2021-11-24 15:20:00,57.32,57.33,57.29,57.29,13925.0,54.2196,54.2291,54.1913,54.1913,13925.0
2021-11-24 15:25:00,57.31,57.36,57.31,57.35,28975.0,54.2102,54.2575,54.2102,54.248,28975.0
2021-11-24 15:30:00,57.35,57.36,57.28,57.29,39350.0,54.248,54.2575,54.1818,54.1913,39350.0
2021-11-24 15:35:00,57.31,57.37,57.31,57.37,31110.0,54.2102,54.2669,54.2102,54.2669,31110.0
2021-11-24 15:40:00,57.35,57.35,57.29,57.33,65090.0,54.248,54.248,54.1913,54.2291,65090.0
2021-11-24 15:45:00,57.32,57.33,57.27,57.27,53490.0,54.2196,54.2291,54.1723,54.1723,53490.0
2021-11-24 15:50:00,57.27,57.33,57.26,57.31,112530.0,54.1723,54.2291,54.1629,54.2102,112530.0
2021-11-24 15:55:00,57.31,57.31,57.28,57.29,133035.0,54.2102,54.2102,54.1818,54.1913,133035.0
2021-11-26 09:30:00,55.93,55.98,55.78,55.95,495010.0,52.9048,52.9521,52.7629,52.9237,495010.0
2021-11-26 09:35:00,55.97,56.06,55.91,55.99,209160.0,52.9427,53.0278,52.8859,52.9616,209160.0
2021-11-26 09:40:00,56.01,56.01,55.76,55.77,401285.0,52.9805,52.9805,52.744,52.7535,401285.0
2021-11-26 09:45:00,55.76,55.78,55.55,55.56,555740.0,52.744,52.7629,52.5454,52.5548,555740.0
2021-11-26 09:50:00,55.56,55.65,55.48,55.62,218390.0,52.5548,52.64,52.4792,52.6116,218390.0
2021-11-26 09:55:00,55.63,55.67,55.53,55.61,114805.0,52.621,52.6589,52.5265,52.6021,114805.0
2021-11-26 10:00:00,55.55,55.55,55.4,55.41,313895.0,52.5454,52.5454,52.4035,52.4129,313895.0
2021-11-26 10:05:00,55.42,55.57,55.41,55.46,125535.0,52.4224,52.5643,52.4129,52.4602,125535.0
2021-11-26 10:10:00,55.46,55.47,55.27,55.31,137000.0,52.4602,52.4697,52.2805,52.3184,137000.0
2021-11-26 10:15:00,55.31,55.35,55.16,55.29,155920.0,52.3184,52.3562,52.1765,52.2994,155920.0
2021-11-26 10:20:00,55.27,55.61,55.26,55.54,89695.0,52.2805,52.6021,52.2711,52.5359,89695.0
2021-11-26 10:25:00,55.55,55.57,55.41,55.55,110230.0,52.5454,52.5643,52.4129,52.5454,110230.0
2021-11-26 10:30:00,55.57,55.59,55.4,55.56,88945.0,52.5643,52.5832,52.4035,52.5548,88945.0
2021-11-26 10:35:00,55.52,55.61,55.52,55.59,40900.0,52.517,52.6021,52.517,52.5832,40900.0
2021-11-26 10:40:00,55.61,55.62,55.51,55.52,82830.0,52.6021,52.6116,52.5075,52.517,82830.0
2021-11-26 10:45:00,55.5,55.52,55.38,55.43,57790.0,52.4981,52.517,52.3846,52.4319,57790.0
2021-11-26 10:50:00,55.51,55.53,55.35,55.45,73445.0,52.5075,52.5265,52.3562,52.4508,73445.0
2021-11-26 10:55:00,55.45,55.45,55.34,55.39,90695.0,52.4508,52.4508,52.3467,52.394,90695.0
2021-11-26 11:00:00,55.37,55.37,55.26,55.28,74195.0,52.3751,52.3751,52.2711,52.29,74195.0
2021-11-26 11:05:00,55.29,55.37,55.29,55.37,77515.0,52.2994,52.3751,52.2994,52.3751,77515.0
2021-11-26 11:10:00,55.37,55.37,55.19,55.19,83435.0,52.3751,52.3751,52.2048,52.2048,83435.0
2021-11-26 11:15:00,55.2,55.2,55.07,55.07,50215.0,52.2143,52.2143,52.0913,52.0913,50215.0
2021-11-26 11:20:00,55.1,55.1,55.03,55.08,21790.0,52.1197,52.1197,52.0535,52.1008,21790.0
2021-11-26 11:25:00,55.08,55.14,55.06,55.13,75910.0,52.1008,52.1576,52.0819,52.1481,75910.0
2021-11-26 11:30:00,55.12,55.14,55.08,55.12,72165.0,52.1386,52.1576,52.1008,52.1386,72165.0
2021-11-26 11:35:00,55.15,55.36,55.13,55.35,84080.0,52.167,52.3657,52.1481,52.3562,84080.0
2021-11-26 11:40:00,55.34,55.34,55.2,55.28,30900.0,52.3467,52.3467,52.2143,52.29,30900.0
2021-11-26 11:45:00,55.29,55.34,55.25,55.28,48465.0,52.2994,52.3467,52.2616,52.29,48465.0
2021-11-26 11:50:00,55.28,55.28,55.1,55.1,44970.0,52.29,52.29,52.1197,52.1197,44970.0
2021-11-26 11:55:00,55.08,55.25,55.08,55.24,91910.0,52.1008,52.2616,52.1008,52.2521,91910.0
2021-11-26 12:00:00,55.22,55.31,55.22,55.3,57405.0,52.2332,52.3184,52.2332,52.3089,57405.0
2021-11-26 12:05:00,55.32,55.49,55.32,55.48,96390.0,52.3278,52.4886,52.3278,52.4792,96390.0
2021-11-26 12:10:00,55.47,55.57,55.47,55.52,133855.0,52.4697,52.5643,52.4697,52.517,133855.0
2021-11-26 12:15:00,55.51,55.55,55.47,55.47,102920.0,52.5075,52.5454,52.4697,52.4697,102920.0
2021-11-26 12:20:00,55.48,55.54,55.43,55.53,135920.0,52.4792,52.5359,52.4319,52.5265,135920.0
2021-11-26 12:25:00,55.53,55.62,55.52,55.62,53830.0,52.5265,52.6116,52.517,52.6116,53830.0
2021-11-26 12:30:00,55.61,55.76,55.6,55.75,168215.0,52.6021,52.744,52.5927,52.7346,168215.0
2021-11-26 12:35:00,55.77,55.84,55.77,55.78,86010.0,52.7535,52.8197,52.7535,52.7629,86010.0
2021-11-26 12:40:00,55.77,55.77,55.66,55.73,243695.0,52.7535,52.7535,52.6494,52.7156,243695.0
2021-11-26 12:45:00,55.72,55.74,55.62,55.64,95770.0,52.7062,52.7251,52.6116,52.6305,95770.0
2021-11-26 12:50:00,55.64,55.64,55.35,55.35,199605.0,52.6305,52.6305,52.3562,52.3562,199605.0
2021-11-26 12:55:00,55.36,55.55,55.36,55.46,410685.0,52.3657,52.5454,52.3657,52.4602,410685.0
2021-11-29 09:30:00,56.23,56.24,55.84,55.85,259255.0,53.1886,53.1981,52.8197,52.8291,259255.0
2021-11-29 09:35:00,55.85,55.87,55.71,55.8,237885.0,52.8291,52.8481,52.6967,52.7819,237885.0
2021-11-29 09:40:00,55.83,55.9,55.78,55.81,137640.0,52.8102,52.8764,52.7629,52.7913,137640.0
2021-11-29 09:45:00,55.84,55.84,55.71,55.75,192435.0,52.8197,52.8197,52.6967,52.7346,192435.0
2021-11-29 09:50:00,55.71,55.75,55.61,55.67,106195.0,52.6967,52.7346,52.6021,52.6589,106195.0
2021-11-29 09:55:00,55.67,55.78,55.62,55.71,182825.0,52.6589,52.7629,52.6116,52.6967,182825.0
2021-11-29 10:00:00,55.7,55.79,55.61,55.61,113640.0,52.6873,52.7724,52.6021,52.6021,113640.0
2021-11-29 10:05:00,55.6,55.71,55.58,55.67,171905.0,52.5927,52.6967,52.5738,52.6589,171905.0
2021-11-29 10:10:00,55.66,55.71,55.57,55.58,119195.0,52.6494,52.6967,52.5643,52.5738,119195.0
2021-11-29 10:15:00,55.55,55.65,55.53,55.65,152385.0,52.5454,52.64,52.5265,52.64,152385.0
2021-11-29 10:20:00,55.65,55.67,55.6,55.63,74995.0,52.64,52.6589,52.5927,52.621,74995.0
2021-11-29 10:25:00,55.64,55.64,55.4,55.4,110495.0,52.6305,52.6305,52.4035,52.4035,110495.0
2021-11-29 10:30:00,55.39,55.44,55.32,55.36,82400.0,52.394,52.4413,52.3278,52.3657,82400.0
2021-11-29 10:35:00,55.38,55.44,55.22,55.28,102540.0,52.3846,52.4413,52.2332,52.29,102540.0
2021-11-29 10:40:00,55.22,55.28,55.18,55.28,17590.0,52.2332,52.29,52.1954,52.29,17590.0
2021-11-29 10:45:00,55.32,55.34,55.25,55.26,15815.0,52.3278,52.3467,52.2616,52.2711,15815.0
2021-11-29 10:50:00,55.25,55.35,55.24,55.3,16190.0,52.2616,52.3562,52.2521,52.3089,16190.0
2021-11-29 10:55:00,55.34,55.36,55.32,55.36,28100.0,52.3467,52.3657,52.3278,52.3657,28100.0
2021-11-29 11:00:00,55.36,55.45,55.36,55.44,33185.0,52.3657,52.4508,52.3657,52.4413,33185.0
2021-11-29 11:05:00,55.48,55.53,55.47,55.53,20395.0,52.4792,52.5265,52.4697,52.5265,20395.0
2021-11-29 11:10:00,55.49,55.56,55.49,55.52,24080.0,52.4886,52.5548,52.4886,52.517,24080.0
2021-11-29 11:15:00,55.52,55.56,55.45,55.45,32255.0,52.517,52.5548,52.4508,52.4508,32255.0
2021-11-29 11:20:00,55.45,55.53,55.45,55.46,30300.0,52.4508,52.5265,52.4508,52.4602,30300.0
2021-11-29 11:25:00,55.44,55.47,55.35,55.37,87800.0,52.4413,52.4697,52.3562,52.3751,87800.0
2021-11-29 11:30:00,55.37,55.48,55.34,55.35,19065.0,52.3751,52.4792,52.3467,52.3562,19065.0
2021-11-29 11:35:00,55.37,55.48,55.37,55.48,28125.0,52.3751,52.4792,52.3751,52.4792,28125.0
2021-11-29 11:40:00,55.46,55.54,55.46,55.54,21975.0,52.4602,52.5359,52.4602,52.5359,21975.0
2021-11-29 11:45:00,55.55,55.62,55.54,55.59,45520.0,52.5454,52.6116,52.5359,52.5832,45520.0
2021-11-29 11:50:00,55.57,55.58,55.54,55.55,5600.0,52.5643,52.5738,52.5359,52.5454,5600.0
2021-11-29 11:55:00,55.56,55.59,55.55,55.58,5605.0,52.5548,52.5832,52.5454,52.5738,5605.0
2021-11-29 12:00:00,55.61,55.69,55.61,55.69,21405.0,52.6021,52.6778,52.6021,52.6778,21405.0
2021-11-29 12:05:00,55.7,55.72,55.7,55.71,14840.0,52.6873,52.7062,52.6873,52.6967,14840.0
2021-11-29 12:10:00,55.69,55.76,55.69,55.76,25415.0,52.6778,52.744,52.6778,52.744,25415.0
2021-11-29 12:15:00,55.75,55.8,55.75,55.8,54615.0,52.7346,52.7819,52.7346,52.7819,54615.0
2021-11-29 12:20:00,55.8,55.92,55.8,55.92,37120.0,52.7819,52.8954,52.7819,52.8954,37120.0
2021-11-29 12:25:00,55.92,55.92,55.86,55.89,24915.0,52.8954,52.8954,52.8386,52.867,24915.0
2021-11-29 12:30:00,55.9,55.95,55.9,55.95,9485.0,52.8764,52.9237,52.8764,52.9237,9485.0
2021-11-29 12:35:00,55.96,55.97,55.89,55.96,94010.0,52.9332,52.9427,52.867,52.9332,94010.0
2021-11-29 12:40:00,55.94,55.96,55.94,55.95,17060.0,52.9143,52.9332,52.9143,52.9237,17060.0
2021-11-29 12:45:00,55.95,55.98,55.95,55.98,10490.0,52.9237,52.9521,52.9237,52.9521,10490.0
2021-11-29 12:50:00,55.97,55.97,55.95,55.97,28530.0,52.9427,52.9427,52.9237,52.9427,28530.0
2021-11-29 12:55:00,55.98,56.01,55.98,56.01,9275.0,52.9521,52.9805,52.9521,52.9805,9275.0
2021-11-29 13:00:00,56.03,56.04,56.01,56.01,22910.0,52.9994,53.0089,52.9805,52.9805,22910.0
2021-11-29 13:05:00,56.01,56.08,56.0,56.08,21830.0,52.9805,53.0467,52.971,53.0467,21830.0
2021-11-29 13:10:00,56.02,56.02,55.97,55.98,11800.0,52.99,52.99,52.9427,52.9521,11800.0
2021-11-29 13:15:00,55.98,55.99,55.86,55.91,42080.0,52.9521,52.9616,52.8386,52.8859,42080.0
2021-11-29 13:20:00,55.92,55.92,55.88,55.88,52540.0,52.8954,52.8954,52.8575,52.8575,52540.0
2021-11-29 13:25:00,55.88,55.91,55.84,55.91,31375.0,52.8575,52.8859,52.8197,52.8859,31375.0
2021-11-29 13:30:00,55.91,55.94,55.88,55.93,33965.0,52.8859,52.9143,52.8575,52.9048,33965.0
2021-11-29 13:35:00,55.9,55.9,55.77,55.79,21530.0,52.8764,52.8764,52.7535,52.7724,21530.0
2021-11-29 13:40:00,55.78,55.81,55.76,55.78,32565.0,52.7629,52.7913,52.744,52.7629,32565.0
2021-11-29 13:45:00,55.79,55.82,55.79,55.79,15470.0,52.7724,52.8008,52.7724,52.7724,15470.0
2021-11-29 13:50:00,55.78,55.81,55.76,55.81,10670.0,52.7629,52.7913,52.744,52.7913,10670.0
2021-11-29 13:55:00,55.8,55.84,55.78,55.84,9345.0,52.7819,52.8197,52.7629,52.8197,9345.0
2021-11-29 14:00:00,55.84,55.84,55.76,55.81,12335.0,52.8197,52.8197,52.744,52.7913,12335.0
2021-11-29 14:05:00,55.82,55.85,55.78,55.78,19810.0,52.8008,52.8291,52.7629,52.7629,19810.0
2021-11-29 14:10:00,55.78,55.82,55.78,55.81,37530.0,52.7629,52.8008,52.7629,52.7913,37530.0
2021-11-29 14:15:00,55.82,55.82,55.75,55.75,39440.0,52.8008,52.8008,52.7346,52.7346,39440.0
2021-11-29 14:20:00,55.75,55.78,55.69,55.73,62410.0,52.7346,52.7629,52.6778,52.7156,62410.0
2021-11-29 14:25:00,55.74,55.78,55.74,55.76,39735.0,52.7251,52.7629,52.7251,52.744,39735.0
2021-11-29 14:30:00,55.77,55.77,55.7,55.71,77055.0,52.7535,52.7535,52.6873,52.6967,77055.0
2021-11-29 14:35:00,55.69,55.69,55.64,55.66,36875.0,52.6778,52.6778,52.6305,52.6494,36875.0
2021-11-29 14:40:00,55.67,55.74,55.67,55.72,19030.0,52.6589,52.7251,52.6589,52.7062,19030.0
2021-11-29 14:45:00,55.72,55.73,55.68,55.71,32510.0,52.7062,52.7156,52.6683,52.6967,32510.0
2021-11-29 14:50:00,55.7,55.74,55.66,55.66,45315.0,52.6873,52.7251,52.6494,52.6494,45315.0
2021-11-29 14:55:00,55.66,55.68,55.65,55.68,85235.0,52.6494,52.6683,52.64,52.6683,85235.0
2021-11-29 15:00:00,55.69,55.73,55.69,55.71,24865.0,52.6778,52.7156,52.6778,52.6967,24865.0
2021-11-29 15:05:00,55.7,55.72,55.66,55.7,46840.0,52.6873,52.7062,52.6494,52.6873,46840.0
2021-11-29 15:10:00,55.7,55.74,55.7,55.74,30430.0,52.6873,52.7251,52.6873,52.7251,30430.0
2021-11-29 15:15:00,55.72,55.76,55.69,55.7,54130.0,52.7062,52.744,52.6778,52.6873,54130.0
2021-11-29 15:20:00,55.71,55.72,55.66,55.69,67070.0,52.6967,52.7062,52.6494,52.6778,67070.0
2021-11-29 15:25:00,55.68,55.71,55.64,55.66,58795.0,52.6683,52.6967,52.6305,52.6494,58795.0
2021-11-29 15:30:00,55.64,55.69,55.6,55.69,115925.0,52.6305,52.6778,52.5927,52.6778,115925.0
2021-11-29 15:35:00,55.69,55.69,55.63,55.66,63325.0,52.6778,52.6778,52.621,52.6494,63325.0
2021-11-29 15:40:00,55.65,55.67,55.57,55.6,48145.0,52.64,52.6589,52.5643,52.5927,48145.0
2021-11-29 15:45:00,55.58,55.58,55.51,55.58,74585.0,52.5738,52.5738,52.5075,52.5738,74585.0
2021-11-29 15:50:00,55.58,55.59,55.49,55.57,101070.0,52.5738,52.5832,52.4886,52.5643,101070.0
2021-11-29 15:55:00,55.57,55.6,55.48,55.51,216370.0,52.5643,52.5927,52.4792,52.5075,216370.0
2021-11-30 09:30:00,55.11,55.21,55.06,55.14,367965.0,52.1292,52.2238,52.0819,52.1576,367965.0
2021-11-30 09:35:00,55.14,55.14,54.93,54.98,115765.0,52.1576,52.1576,51.9589,52.0062,115765.0
2021-11-30 09:40:00,54.98,55.16,54.98,55.13,120390.0,52.0062,52.1765,52.0062,52.1481,120390.0
2021-11-30 09:45:00,55.12,55.16,54.9,54.91,122200.0,52.1386,52.1765,51.9305,51.94,122200.0
2021-11-30 09:50:00,54.92,54.95,54.82,54.95,109680.0,51.9495,51.9778,51.8549,51.9778,109680.0
2021-11-30 09:55:00,54.96,55.08,54.91,54.91,157070.0,51.9873,52.1008,51.94,51.94,157070.0
2021-11-30 10:00:00,54.91,55.0,54.89,54.96,226520.0,51.94,52.0251,51.9211,51.9873,226520.0
2021-11-30 10:05:00,54.95,55.1,54.92,55.04,103520.0,51.9778,52.1197,51.9495,52.063,103520.0
2021-11-30 10:10:00,55.05,55.06,54.87,54.87,121665.0,52.0724,52.0819,51.9022,51.9022,121665.0
2021-11-30 10:15:00,54.87,54.96,54.87,54.87,121440.0,51.9022,51.9873,51.9022,51.9022,121440.0
2021-11-30 10:20:00,54.84,54.89,54.74,54.76,130705.0,51.8738,51.9211,51.7792,51.7981,130705.0
2021-11-30 10:25:00,54.76,54.86,54.75,54.86,35110.0,51.7981,51.8927,51.7886,51.8927,35110.0
2021-11-30 10:30:00,54.88,55.08,54.88,55.07,65270.0,51.9116,52.1008,51.9116,52.0913,65270.0
2021-11-30 10:35:00,55.08,55.15,54.97,55.02,211445.0,52.1008,52.167,51.9967,52.044,211445.0
2021-11-30 10:40:00,55.0,55.07,54.92,54.95,89200.0,52.0251,52.0913,51.9495,51.9778,89200.0
2021-11-30 10:45:00,54.94,54.94,54.77,54.77,74410.0,51.9684,51.9684,51.8076,51.8076,74410.0
2021-11-30 10:50:00,54.76,54.81,54.57,54.58,161725.0,51.7981,51.8454,51.6184,51.6278,161725.0
2021-11-30 10:55:00,54.58,54.59,54.43,54.43,157560.0,51.6278,51.6373,51.486,51.486,157560.0
2021-11-30 11:00:00,54.41,54.48,54.27,54.44,137405.0,51.467,51.5333,51.3346,51.4954,137405.0
2021-11-30 11:05:00,54.42,54.47,54.38,54.43,28650.0,51.4765,51.5238,51.4387,51.486,28650.0
2021-11-30 11:10:00,54.46,54.63,54.39,54.62,84145.0,51.5143,51.6751,51.4481,51.6657,84145.0
2021-11-30 11:15:00,54.63,54.74,54.62,54.69,120220.0,51.6751,51.7792,51.6657,51.7319,120220.0
2021-11-30 11:20:00,54.75,54.76,54.49,54.49,51230.0,51.7886,51.7981,51.5427,51.5427,51230.0
2021-11-30 11:25:00,54.49,54.55,54.47,54.54,74955.0,51.5427,51.5995,51.5238,51.59,74955.0
2021-11-30 11:30:00,54.51,54.54,54.36,54.36,33420.0,51.5616,51.59,51.4197,51.4197,33420.0
2021-11-30 11:35:00,54.35,54.39,54.31,54.35,54715.0,51.4103,51.4481,51.3724,51.4103,54715.0
2021-11-30 11:40:00,54.35,54.35,54.18,54.22,86525.0,51.4103,51.4103,51.2495,51.2873,86525.0
2021-11-30 11:45:00,54.21,54.22,54.1,54.16,65530.0,51.2779,51.2873,51.1738,51.2306,65530.0
2021-11-30 11:50:00,54.15,54.2,54.12,54.12,52290.0,51.2211,51.2684,51.1927,51.1927,52290.0
2021-11-30 11:55:00,54.16,54.27,54.12,54.26,34075.0,51.2306,51.3346,51.1927,51.3252,34075.0
2021-11-30 12:00:00,54.26,54.26,54.05,54.07,54605.0,51.3252,51.3252,51.1265,51.1454,54605.0
2021-11-30 12:05:00,54.05,54.11,53.98,54.0,45355.0,51.1265,51.1833,51.0603,51.0792,45355.0
2021-11-30 12:10:00,54.0,54.13,53.94,54.05,90625.0,51.0792,51.2022,51.0225,51.1265,90625.0
2021-11-30 12:15:00,54.06,54.21,54.02,54.2,124205.0,51.136,51.2779,51.0981,51.2684,124205.0
2021-11-30 12:20:00,54.22,54.25,54.14,54.24,60725.0,51.2873,51.3157,51.2116,51.3062,60725.0
2021-11-30 12:25:00,54.26,54.28,54.24,54.28,48630.0,51.3252,51.3441,51.3062,51.3441,48630.0
2021-11-30 12:30:00,54.26,54.32,54.22,54.3,40210.0,51.3252,51.3819,51.2873,51.363,40210.0
2021-11-30 12:35:00,54.31,54.31,54.22,54.23,18700.0,51.3724,51.3724,51.2873,51.2968,18700.0
2021-11-30 12:40:00,54.24,54.32,54.16,54.31,38130.0,51.3062,51.3819,51.2306,51.3724,38130.0
2021-11-30 12:45:00,54.3,54.31,54.19,54.19,32230.0,51.363,51.3724,51.2589,51.2589,32230.0
2021-11-30 12:50:00,54.19,54.28,54.17,54.23,39910.0,51.2589,51.3441,51.24,51.2968,39910.0
2021-11-30 12:55:00,54.23,54.25,54.1,54.16,61580.0,51.2968,51.3157,51.1738,51.2306,61580.0
2021-11-30 13:00:00,54.16,54.19,54.04,54.05,47950.0,51.2306,51.2589,51.1171,51.1265,47950.0
2021-11-30 13:05:00,54.05,54.11,54.04,54.06,26155.0,51.1265,51.1833,51.1171,51.136,26155.0
2021-11-30 13:10:00,54.05,54.06,54.0,54.0,23880.0,51.1265,51.136,51.0792,51.0792,23880.0
2021-11-30 13:15:00,54.0,54.11,54.0,54.02,46530.0,51.0792,51.1833,51.0792,51.0981,46530.0
2021-11-30 13:20:00,54.02,54.13,53.98,54.12,21805.0,51.0981,51.2022,51.0603,51.1927,21805.0
2021-11-30 13:25:00,54.13,54.13,54.07,54.07,27340.0,51.2022,51.2022,51.1454,51.1454,27340.0
2021-11-30 13:30:00,54.08,54.19,54.07,54.15,84790.0,51.1549,51.2589,51.1454,51.2211,84790.0
2021-11-30 13:35:00,54.18,54.27,54.18,54.26,24850.0,51.2495,51.3346,51.2495,51.3252,24850.0
2021-11-30 13:40:00,54.25,54.26,54.21,54.25,96735.0,51.3157,51.3252,51.2779,51.3157,96735.0
2021-11-30 13:45:00,54.25,54.26,54.22,54.25,13940.0,51.3157,51.3252,51.2873,51.3157,13940.0
2021-11-30 13:50:00,54.26,54.32,54.25,54.32,17425.0,51.3252,51.3819,51.3157,51.3819,17425.0
2021-11-30 13:55:00,54.32,54.42,54.32,54.42,24910.0,51.3819,51.4765,51.3819,51.4765,24910.0
2021-11-30 14:00:00,54.42,54.43,54.37,54.42,30105.0,51.4765,51.486,51.4292,51.4765,30105.0
2021-11-30 14:05:00,54.42,54.47,54.36,54.47,30475.0,51.4765,51.5238,51.4197,51.5238,30475.0
2021-11-30 14:10:00,54.47,54.51,54.46,54.48,88845.0,51.5238,51.5616,51.5143,51.5333,88845.0
2021-11-30 14:15:00,54.49,54.49,54.42,54.47,86640.0,51.5427,51.5427,51.4765,51.5238,86640.0
2021-11-30 14:20:00,54.47,54.47,54.43,54.43,19735.0,51.5238,51.5238,51.486,51.486,19735.0
2021-11-30 14:25:00,54.43,54.49,54.34,54.34,60400.0,51.486,51.5427,51.4008,51.4008,60400.0
2021-11-30 14:30:00,54.34,54.39,54.3,54.36,41360.0,51.4008,51.4481,51.363,51.4197,41360.0
2021-11-30 14:35:00,54.35,54.4,54.34,54.36,37745.0,51.4103,51.4576,51.4008,51.4197,37745.0
2021-11-30 14:40:00,54.37,54.41,54.32,54.33,54705.0,51.4292,51.467,51.3819,51.3914,54705.0
2021-11-30 14:45:00,54.33,54.34,54.24,54.24,39675.0,51.3914,51.4008,51.3062,51.3062,39675.0
2021-11-30 14:50:00,54.25,54.27,54.21,54.25,149325.0,51.3157,51.3346,51.2779,51.3157,149325.0
2021-11-30 14:55:00,54.25,54.26,54.22,54.24,26245.0,51.3157,51.3252,51.2873,51.3062,26245.0
2021-11-30 15:00:00,54.24,54.31,54.24,54.31,29210.0,51.3062,51.3724,51.3062,51.3724,29210.0
2021-11-30 15:05:00,54.31,54.35,54.26,54.26,60870.0,51.3724,51.4103,51.3252,51.3252,60870.0
2021-11-30 15:10:00,54.26,54.31,54.23,54.23,37305.0,51.3252,51.3724,51.2968,51.2968,37305.0
2021-11-30 15:15:00,54.24,54.32,54.23,54.31,74830.0,51.3062,51.3819,51.2968,51.3724,74830.0
2021-11-30 15:20:00,54.3,54.37,54.29,54.32,84000.0,51.363,51.4292,51.3535,51.3819,84000.0
2021-11-30 15:25:00,54.3,54.33,54.25,54.28,78945.0,51.363,51.3914,51.3157,51.3441,78945.0
2021-11-30 15:30:00,54.28,54.43,54.28,54.39,64890.0,51.3441,51.486,51.3441,51.4481,64890.0
2021-11-30 15:35:00,54.38,54.39,54.31,54.37,49285.0,51.4387,51.4481,51.3724,51.4292,49285.0
2021-11-30 15:40:00,54.36,54.45,54.34,54.44,67175.0,51.4197,51.5049,51.4008,51.4954,67175.0
2021-11-30 15:45:00,54.44,54.51,54.35,54.35,104400.0,51.4954,51.5616,51.4103,51.4103,104400.0
2021-11-30 15:50:00,54.33,54.33,54.03,54.04,596685.0,51.3914,51.3914,51.1076,51.1171,596685.0
2021-11-30 15:55:00,54.04,54.15,54.04,54.04,232270.0,51.1171,51.2211,51.1171,51.1171,232270.0
2021-12-01 09:30:00,55.05,55.05,54.82,54.85,84200.0,52.0724,52.0724,51.8549,51.8832,84200.0
2021-12-01 09:35:00,54.88,54.88,54.77,54.84,61285.0,51.9116,51.9116,51.8076,51.8738,61285.0
2021-12-01 09:40:00,54.84,54.97,54.84,54.93,199670.0,51.8738,51.9967,51.8738,51.9589,199670.0
2021-12-01 09:45:00,54.92,55.02,54.9,54.95,532260.0,51.9495,52.044,51.9305,51.9778,532260.0
2021-12-01 09:50:00,54.95,54.99,54.93,54.94,159555.0,51.9778,52.0157,51.9589,51.9684,159555.0
2021-12-01 09:55:00,54.97,55.14,54.96,55.11,25700.0,51.9967,52.1576,51.9873,52.1292,25700.0
2021-12-01 10:00:00,55.14,55.32,55.14,55.2,270330.0,52.1576,52.3278,52.1576,52.2143,270330.0
2021-12-01 10:05:00,55.25,55.36,55.23,55.36,22350.0,52.2616,52.3657,52.2427,52.3657,22350.0
2021-12-01 10:10:00,55.36,55.38,55.29,55.35,36120.0,52.3657,52.3846,52.2994,52.3562,36120.0
2021-12-01 10:15:00,55.34,55.39,55.33,55.36,31815.0,52.3467,52.394,52.3373,52.3657,31815.0
2021-12-01 10:20:00,55.36,55.4,55.28,55.38,135780.0,52.3657,52.4035,52.29,52.3846,135780.0
2021-12-01 10:25:00,55.36,55.4,55.3,55.3,27080.0,52.3657,52.4035,52.3089,52.3089,27080.0
2021-12-01 10:30:00,55.28,55.35,55.21,55.21,26730.0,52.29,52.3562,52.2238,52.2238,26730.0
2021-12-01 10:35:00,55.21,55.26,55.1,55.1,31205.0,52.2238,52.2711,52.1197,52.1197,31205.0
2021-12-01 10:40:00,55.07,55.2,55.0,55.2,61775.0,52.0913,52.2143,52.0251,52.2143,61775.0
2021-12-01 10:45:00,55.17,55.31,55.17,55.31,19935.0,52.1859,52.3184,52.1859,52.3184,19935.0
2021-12-01 10:50:00,55.32,55.36,55.31,55.32,66090.0,52.3278,52.3657,52.3184,52.3278,66090.0
2021-12-01 10:55:00,55.32,55.35,55.25,55.34,72410.0,52.3278,52.3562,52.2616,52.3467,72410.0
2021-12-01 11:00:00,55.35,55.4,55.31,55.32,36610.0,52.3562,52.4035,52.3184,52.3278,36610.0
2021-12-01 11:05:00,55.31,55.34,55.29,55.34,25125.0,52.3184,52.3467,52.2994,52.3467,25125.0
2021-12-01 11:10:00,55.35,55.4,55.34,55.39,18950.0,52.3562,52.4035,52.3467,52.394,18950.0
2021-12-01 11:15:00,55.39,55.46,55.36,55.45,68885.0,52.394,52.4602,52.3657,52.4508,68885.0
2021-12-01 11:20:00,55.43,55.45,55.39,55.43,42290.0,52.4319,52.4508,52.394,52.4319,42290.0
2021-12-01 11:25:00,55.43,55.45,55.37,55.37,11630.0,52.4319,52.4508,52.3751,52.3751,11630.0
2021-12-01 11:30:00,55.39,55.41,55.29,55.34,38195.0,52.394,52.4129,52.2994,52.3467,38195.0
2021-12-01 11:35:00,55.32,55.34,55.28,55.28,19755.0,52.3278,52.3467,52.29,52.29,19755.0
2021-12-01 11:40:00,55.3,55.3,55.2,55.2,12325.0,52.3089,52.3089,52.2143,52.2143,12325.0
2021-12-01 11:45:00,55.17,55.17,55.06,55.12,15520.0,52.1859,52.1859,52.0819,52.1386,15520.0
2021-12-01 11:50:00,55.06,55.07,54.98,54.99,29800.0,52.0819,52.0913,52.0062,52.0157,29800.0
2021-12-01 11:55:00,54.94,54.95,54.84,54.91,101580.0,51.9684,51.9778,51.8738,51.94,101580.0
2021-12-01 12:00:00,54.93,55.01,54.87,55.0,46150.0,51.9589,52.0346,51.9022,52.0251,46150.0
2021-12-01 12:05:00,54.98,55.04,54.97,55.04,46445.0,52.0062,52.063,51.9967,52.063,46445.0
2021-12-01 12:10:00,55.04,55.17,55.03,55.17,35105.0,52.063,52.1859,52.0535,52.1859,35105.0
2021-12-01 12:15:00,55.15,55.21,55.15,55.2,12270.0,52.167,52.2238,52.167,52.2143,12270.0
2021-12-01 12:20:00,55.22,55.23,55.09,55.09,40190.0,52.2332,52.2427,52.1103,52.1103,40190.0
2021-12-01 12:25:00,55.11,55.12,55.0,55.0,22055.0,52.1292,52.1386,52.0251,52.0251,22055.0
2021-12-01 12:30:00,55.01,55.1,55.01,55.08,32090.0,52.0346,52.1197,52.0346,52.1008,32090.0
2021-12-01 12:35:00,55.05,55.05,54.92,54.98,59520.0,52.0724,52.0724,51.9495,52.0062,59520.0
2021-12-01 12:40:00,55.01,55.01,54.92,54.92,42560.0,52.0346,52.0346,51.9495,51.9495,42560.0
2021-12-01 12:45:00,54.93,54.93,54.87,54.87,12000.0,51.9589,51.9589,51.9022,51.9022,12000.0
2021-12-01 12:50:00,54.87,54.87,54.74,54.74,68105.0,51.9022,51.9022,51.7792,51.7792,68105.0
2021-12-01 12:55:00,54.73,54.73,54.58,54.6,83745.0,51.7697,51.7697,51.6278,51.6468,83745.0
2021-12-01 13:00:00,54.58,54.67,54.57,54.57,61030.0,51.6278,51.713,51.6184,51.6184,61030.0
2021-12-01 13:05:00,54.6,54.62,54.4,54.44,110745.0,51.6468,51.6657,51.4576,51.4954,110745.0
2021-12-01 13:10:00,54.42,54.45,54.34,54.43,52800.0,51.4765,51.5049,51.4008,51.486,52800.0
2021-12-01 13:15:00,54.43,54.49,54.32,54.32,84015.0,51.486,51.5427,51.3819,51.3819,84015.0
2021-12-01 13:20:00,54.33,54.5,54.33,54.49,27880.0,51.3914,51.5522,51.3914,51.5427,27880.0
2021-12-01 13:25:00,54.5,54.54,54.48,54.53,15295.0,51.5522,51.59,51.5333,51.5805,15295.0
2021-12-01 13:30:00,54.56,54.56,54.42,54.46,41105.0,51.6089,51.6089,51.4765,51.5143,41105.0
2021-12-01 13:35:00,54.47,54.54,54.44,54.51,45365.0,51.5238,51.59,51.4954,51.5616,45365.0
2021-12-01 13:40:00,54.49,54.51,54.25,54.32,108855.0,51.5427,51.5616,51.3157,51.3819,108855.0
2021-12-01 13:45:00,54.3,54.31,54.05,54.05,49600.0,51.363,51.3724,51.1265,51.1265,49600.0
2021-12-01 13:50:00,54.06,54.27,54.06,54.24,63965.0,51.136,51.3346,51.136,51.3062,63965.0
2021-12-01 13:55:00,54.27,54.35,54.27,54.35,100260.0,51.3346,51.4103,51.3346,51.4103,100260.0
2021-12-01 14:00:00,54.33,54.38,54.24,54.28,38435.0,51.3914,51.4387,51.3062,51.3441,38435.0
2021-12-01 14:05:00,54.3,54.33,54.19,54.19,62280.0,51.363,51.3914,51.2589,51.2589,62280.0
2021-12-01 14:10:00,54.2,54.2,54.03,54.12,70205.0,51.2684,51.2684,51.1076,51.1927,70205.0
2021-12-01 14:15:00,54.14,54.17,53.96,53.96,126050.0,51.2116,51.24,51.0414,51.0414,126050.0
2021-12-01 14:20:00,53.98,54.2,53.98,54.19,80475.0,51.0603,51.2684,51.0603,51.2589,80475.0
2021-12-01 14:25:00,54.19,54.29,54.18,54.26,107070.0,51.2589,51.3535,51.2495,51.3252,107070.0
2021-12-01 14:30:00,54.23,54.35,54.23,54.27,74530.0,51.2968,51.4103,51.2968,51.3346,74530.0
2021-12-01 14:35:00,54.26,54.32,54.16,54.31,128200.0,51.3252,51.3819,51.2306,51.3724,128200.0
2021-12-01 14:40:00,54.28,54.28,54.14,54.18,49505.0,51.3441,51.3441,51.2116,51.2495,49505.0
2021-12-01 14:45:00,54.16,54.27,54.15,54.23,21670.0,51.2306,51.3346,51.2211,51.2968,21670.0
2021-12-01 14:50:00,54.25,54.28,54.06,54.07,110290.0,51.3157,51.3441,51.136,51.1454,110290.0
2021-12-01 14:55:00,54.1,54.17,54.07,54.08,52920.0,51.1738,51.24,51.1454,51.1549,52920.0
2021-12-01 15:00:00,54.09,54.13,53.9,53.91,122545.0,51.1643,51.2022,50.9846,50.9941,122545.0
2021-12-01 15:05:00,53.92,53.95,53.82,53.84,92040.0,51.0035,51.0319,50.9089,50.9279,92040.0
2021-12-01 15:10:00,53.82,53.9,53.79,53.88,118470.0,50.9089,50.9846,50.8806,50.9657,118470.0
2021-12-01 15:15:00,53.86,53.86,53.68,53.68,123175.0,50.9468,50.9468,50.7765,50.7765,123175.0
2021-12-01 15:20:00,53.7,53.7,53.53,53.53,116780.0,50.7954,50.7954,50.6346,50.6346,116780.0
2021-12-01 15:25:00,53.52,53.68,53.47,53.6,214460.0,50.6252,50.7765,50.5779,50.7008,214460.0
2021-12-01 15:30:00,53.57,53.65,53.5,53.65,199935.0,50.6725,50.7481,50.6063,50.7481,199935.0
2021-12-01 15:35:00,53.63,53.75,53.58,53.74,98760.0,50.7292,50.8427,50.6819,50.8333,98760.0
2021-12-01 15:40:00,53.72,53.88,53.69,53.86,198610.0,50.8144,50.9657,50.786,50.9468,198610.0
2021-12-01 15:45:00,53.85,53.87,53.52,53.53,381390.0,50.9373,50.9562,50.6252,50.6346,381390.0
2021-12-01 15:50:00,53.52,53.52,53.41,53.42,459980.0,50.6252,50.6252,50.5211,50.5306,459980.0
2021-12-01 15:55:00,53.41,53.41,53.16,53.18,494835.0,50.5211,50.5211,50.2846,50.3036,494835.0
2021-12-02 09:30:00,53.41,53.61,53.38,53.38,356235.0,50.5211,50.7103,50.4927,50.4927,356235.0
2021-12-02 09:35:00,53.42,53.79,53.4,53.79,101705.0,50.5306,50.8806,50.5117,50.8806,101705.0
2021-12-02 09:40:00,53.79,53.91,53.7,53.88,387770.0,50.8806,50.9941,50.7954,50.9657,387770.0
2021-12-02 09:45:00,53.92,54.05,53.82,53.94,322250.0,51.0035,51.1265,50.9089,51.0225,322250.0
2021-12-02 09:50:00,53.97,54.16,53.92,54.13,196915.0,51.0508,51.2306,51.0035,51.2022,196915.0
2021-12-02 09:55:00,54.15,54.21,54.1,54.21,199295.0,51.2211,51.2779,51.1738,51.2779,199295.0
2021-12-02 10:00:00,54.18,54.22,54.01,54.16,96020.0,51.2495,51.2873,51.0887,51.2306,96020.0
2021-12-02 10:05:00,54.14,54.17,54.04,54.05,145140.0,51.2116,51.24,51.1171,51.1265,145140.0
2021-12-02 10:10:00,54.06,54.12,53.98,54.11,155510.0,51.136,51.1927,51.0603,51.1833,155510.0
2021-12-02 10:15:00,54.1,54.1,53.92,53.95,91935.0,51.1738,51.1738,51.0035,51.0319,91935.0
2021-12-02 10:20:00,53.92,53.99,53.86,53.99,97720.0,51.0035,51.0698,50.9468,51.0698,97720.0
2021-12-02 10:25:00,53.95,54.08,53.86,54.07,52795.0,51.0319,51.1549,50.9468,51.1454,52795.0
2021-12-02 10:30:00,54.09,54.17,53.94,53.94,56105.0,51.1643,51.24,51.0225,51.0225,56105.0
2021-12-02 10:35:00,53.94,53.94,53.72,53.77,91605.0,51.0225,51.0225,50.8144,50.8617,91605.0
2021-12-02 10:40:00,53.79,53.83,53.67,53.7,111480.0,50.8806,50.9184,50.7671,50.7954,111480.0
2021-12-02 10:45:00,53.69,53.86,53.63,53.86,191645.0,50.786,50.9468,50.7292,50.9468,191645.0
2021-12-02 10:50:00,53.87,53.96,53.8,53.82,149940.0,50.9562,51.0414,50.89,50.9089,149940.0
2021-12-02 10:55:00,53.81,54.12,53.78,54.12,140910.0,50.8995,51.1927,50.8711,51.1927,140910.0
2021-12-02 11:00:00,54.13,54.2,54.03,54.06,62160.0,51.2022,51.2684,51.1076,51.136,62160.0
2021-12-02 11:05:00,54.05,54.21,54.05,54.21,44385.0,51.1265,51.2779,51.1265,51.2779,44385.0
2021-12-02 11:10:00,54.17,54.26,54.15,54.21,59540.0,51.24,51.3252,51.2211,51.2779,59540.0
2021-12-02 11:15:00,54.21,54.28,54.2,54.25,84950.0,51.2779,51.3441,51.2684,51.3157,84950.0
2021-12-02 11:20:00,54.29,54.34,54.26,54.26,83280.0,51.3535,51.4008,51.3252,51.3252,83280.0
2021-12-02 11:25:00,54.28,54.38,54.27,54.35,42840.0,51.3441,51.4387,51.3346,51.4103,42840.0
2021-12-02 11:30:00,54.36,54.41,54.08,54.16,135680.0,51.4197,51.467,51.1549,51.2306,135680.0
2021-12-02 11:35:00,54.14,54.28,54.1,54.22,188095.0,51.2116,51.3441,51.1738,51.2873,188095.0
2021-12-02 11:40:00,54.23,54.36,54.23,54.26,38835.0,51.2968,51.4197,51.2968,51.3252,38835.0
2021-12-02 11:45:00,54.23,54.34,54.17,54.34,13820.0,51.2968,51.4008,51.24,51.4008,13820.0
2021-12-02 11:50:00,54.36,54.39,54.33,54.39,21965.0,51.4197,51.4481,51.3914,51.4481,21965.0
2021-12-02 11:55:00,54.37,54.46,54.28,54.4,68250.0,51.4292,51.5143,51.3441,51.4576,68250.0
2021-12-02 12:00:00,54.42,54.44,54.32,54.43,124135.0,51.4765,51.4954,51.3819,51.486,124135.0
2021-12-02 12:05:00,54.42,54.5,54.4,54.48,61275.0,51.4765,51.5522,51.4576,51.5333,61275.0
2021-12-02 12:10:00,54.48,54.53,54.47,54.53,54560.0,51.5333,51.5805,51.5238,51.5805,54560.0
2021-12-02 12:15:00,54.53,54.55,54.46,54.54,25470.0,51.5805,51.5995,51.5143,51.59,25470.0
2021-12-02 12:20:00,54.57,54.58,54.51,54.54,17215.0,51.6184,51.6278,51.5616,51.59,17215.0
2021-12-02 12:25:00,54.56,54.56,54.5,54.54,64185.0,51.6089,51.6089,51.5522,51.59,64185.0
2021-12-02 12:30:00,54.57,54.58,54.54,54.54,21325.0,51.6184,51.6278,51.59,51.59,21325.0
2021-12-02 12:35:00,54.53,54.59,54.46,54.55,82380.0,51.5805,51.6373,51.5143,51.5995,82380.0
2021-12-02 12:40:00,54.52,54.59,54.49,54.49,21455.0,51.5711,51.6373,51.5427,51.5427,21455.0
2021-12-02 12:45:00,54.48,54.58,54.48,54.58,18640.0,51.5333,51.6278,51.5333,51.6278,18640.0
2021-12-02 12:50:00,54.59,54.59,54.46,54.49,28950.0,51.6373,51.6373,51.5143,51.5427,28950.0
2021-12-02 12:55:00,54.51,54.51,54.42,54.48,24660.0,51.5616,51.5616,51.4765,51.5333,24660.0
2021-12-02 13:00:00,54.49,54.49,54.34,54.47,83735.0,51.5427,51.5427,51.4008,51.5238,83735.0
2021-12-02 13:05:00,54.5,54.5,54.39,54.44,24780.0,51.5522,51.5522,51.4481,51.4954,24780.0
2021-12-02 13:10:00,54.45,54.51,54.4,54.5,32605.0,51.5049,51.5616,51.4576,51.5522,32605.0
2021-12-02 13:15:00,54.51,54.54,54.48,54.48,46525.0,51.5616,51.59,51.5333,51.5333,46525.0
2021-12-02 13:20:00,54.51,54.51,54.36,54.4,69055.0,51.5616,51.5616,51.4197,51.4576,69055.0
2021-12-02 13:25:00,54.4,54.43,54.32,54.34,46940.0,51.4576,51.486,51.3819,51.4008,46940.0
2021-12-02 13:30:00,54.35,54.49,54.28,54.49,88835.0,51.4103,51.5427,51.3441,51.5427,88835.0
2021-12-02 13:35:00,54.5,54.56,54.47,54.55,58225.0,51.5522,51.6089,51.5238,51.5995,58225.0
2021-12-02 13:40:00,54.54,54.56,54.5,54.53,28995.0,51.59,51.6089,51.5522,51.5805,28995.0
2021-12-02 13:45:00,54.52,54.52,54.41,54.48,199350.0,51.5711,51.5711,51.467,51.5333,199350.0
2021-12-02 13:50:00,54.46,54.67,54.42,54.66,44225.0,51.5143,51.713,51.4765,51.7035,44225.0
2021-12-02 13:55:00,54.66,54.74,54.66,54.72,20185.0,51.7035,51.7792,51.7035,51.7603,20185.0
2021-12-02 14:00:00,54.7,54.76,54.67,54.74,142315.0,51.7414,51.7981,51.713,51.7792,142315.0
2021-12-02 14:05:00,54.77,54.79,54.72,54.72,46385.0,51.8076,51.8265,51.7603,51.7603,46385.0
2021-12-02 14:10:00,54.73,54.76,54.67,54.69,27310.0,51.7697,51.7981,51.713,51.7319,27310.0
2021-12-02 14:15:00,54.7,54.77,54.66,54.74,31845.0,51.7414,51.8076,51.7035,51.7792,31845.0
2021-12-02 14:20:00,54.75,54.78,54.71,54.73,50545.0,51.7886,51.817,51.7508,51.7697,50545.0
2021-12-02 14:25:00,54.76,54.84,54.71,54.84,15255.0,51.7981,51.8738,51.7508,51.8738,15255.0
2021-12-02 14:30:00,54.81,54.83,54.78,54.79,17100.0,51.8454,51.8643,51.817,51.8265,17100.0
2021-12-02 14:35:00,54.81,54.81,54.72,54.8,56970.0,51.8454,51.8454,51.7603,51.8359,56970.0
2021-12-02 14:40:00,54.78,54.78,54.73,54.75,20485.0,51.817,51.817,51.7697,51.7886,20485.0
2021-12-02 14:45:00,54.75,54.8,54.67,54.67,77515.0,51.7886,51.8359,51.713,51.713,77515.0
2021-12-02 14:50:00,54.68,54.72,54.62,54.64,174815.0,51.7224,51.7603,51.6657,51.6846,174815.0
2021-12-02 14:55:00,54.68,54.78,54.66,54.69,164595.0,51.7224,51.817,51.7035,51.7319,164595.0
2021-12-02 15:00:00,54.71,54.78,54.71,54.78,24275.0,51.7508,51.817,51.7508,51.817,24275.0
2021-12-02 15:05:00,54.78,54.83,54.74,54.78,42310.0,51.817,51.8643,51.7792,51.817,42310.0
2021-12-02 15:10:00,54.78,54.78,54.61,54.7,51590.0,51.817,51.817,51.6562,51.7414,51590.0
2021-12-02 15:15:00,54.72,54.73,54.62,54.65,15965.0,51.7603,51.7697,51.6657,51.6941,15965.0
2021-12-02 15:20:00,54.66,54.68,54.61,54.66,65630.0,51.7035,51.7224,51.6562,51.7035,65630.0
2021-12-02 15:25:00,54.67,54.74,54.66,54.71,73815.0,51.713,51.7792,51.7035,51.7508,73815.0
2021-12-02 15:30:00,54.73,54.83,54.73,54.75,148630.0,51.7697,51.8643,51.7697,51.7886,148630.0
2021-12-02 15:35:00,54.72,54.81,54.69,54.76,104610.0,51.7603,51.8454,51.7319,51.7981,104610.0
2021-12-02 15:40:00,54.75,54.85,54.75,54.79,56135.0,51.7886,51.8832,51.7886,51.8265,56135.0
2021-12-02 15:45:00,54.8,54.84,54.69,54.81,142365.0,51.8359,51.8738,51.7319,51.8454,142365.0
2021-12-02 15:50:00,54.8,54.85,54.59,54.59,235745.0,51.8359,51.8832,51.6373,51.6373,235745.0
2021-12-02 15:55:00,54.6,54.7,54.51,54.69,326910.0,51.6468,51.7414,51.5616,51.7319,326910.0
2021-12-03 09:30:00,54.92,54.95,54.85,54.9,116760.0,51.9495,51.9778,51.8832,51.9305,116760.0
2021-12-03 09:35:00,54.82,54.83,54.61,54.61,118440.0,51.8549,51.8643,51.6562,51.6562,118440.0
2021-12-03 09:40:00,54.63,54.68,54.54,54.59,37185.0,51.6751,51.7224,51.59,51.6373,37185.0
2021-12-03 09:45:00,54.61,54.68,54.45,54.45,51955.0,51.6562,51.7224,51.5049,51.5049,51955.0
2021-12-03 09:50:00,54.45,54.52,54.17,54.17,233980.0,51.5049,51.5711,51.24,51.24,233980.0
2021-12-03 09:55:00,54.17,54.41,54.16,54.32,103535.0,51.24,51.467,51.2306,51.3819,103535.0
2021-12-03 10:00:00,54.35,54.47,54.23,54.33,131575.0,51.4103,51.5238,51.2968,51.3914,131575.0
2021-12-03 10:05:00,54.34,54.4,54.18,54.22,42900.0,51.4008,51.4576,51.2495,51.2873,42900.0
2021-12-03 10:10:00,54.13,54.3,54.13,54.15,155150.0,51.2022,51.363,51.2022,51.2211,155150.0
2021-12-03 10:15:00,54.21,54.41,54.21,54.35,81365.0,51.2779,51.467,51.2779,51.4103,81365.0
2021-12-03 10:20:00,54.35,54.46,54.29,54.42,70025.0,51.4103,51.5143,51.3535,51.4765,70025.0
2021-12-03 10:25:00,54.44,54.52,54.32,54.47,121230.0,51.4954,51.5711,51.3819,51.5238,121230.0
2021-12-03 10:30:00,54.46,54.46,54.24,54.25,138040.0,51.5143,51.5143,51.3062,51.3157,138040.0
2021-12-03 10:35:00,54.22,54.29,54.15,54.26,111495.0,51.2873,51.3535,51.2211,51.3252,111495.0
2021-12-03 10:40:00,54.26,54.26,53.98,53.99,173420.0,51.3252,51.3252,51.0603,51.0698,173420.0
2021-12-03 10:45:00,53.99,54.03,53.87,53.93,336945.0,51.0698,51.1076,50.9562,51.013,336945.0
2021-12-03 10:50:00,53.95,54.08,53.89,54.05,207405.0,51.0319,51.1549,50.9752,51.1265,207405.0
2021-12-03 10:55:00,54.05,54.12,53.96,53.98,137455.0,51.1265,51.1927,51.0414,51.0603,137455.0
2021-12-03 11:00:00,53.93,54.05,53.89,54.02,196735.0,51.013,51.1265,50.9752,51.0981,196735.0
2021-12-03 11:05:00,54.02,54.02,53.82,53.93,81590.0,51.0981,51.0981,50.9089,51.013,81590.0
2021-12-03 11:10:00,53.94,54.04,53.85,53.97,192750.0,51.0225,51.1171,50.9373,51.0508,192750.0
2021-12-03 11:15:00,53.96,54.01,53.79,53.79,132770.0,51.0414,51.0887,50.8806,50.8806,132770.0
2021-12-03 11:20:00,53.79,54.05,53.76,54.0,127155.0,50.8806,51.1265,50.8522,51.0792,127155.0
2021-12-03 11:25:00,54.02,54.12,53.99,54.08,93190.0,51.0981,51.1927,51.0698,51.1549,93190.0
2021-12-03 11:30:00,54.04,54.19,54.01,54.19,77230.0,51.1171,51.2589,51.0887,51.2589,77230.0
2021-12-03 11:35:00,54.18,54.21,54.11,54.18,118360.0,51.2495,51.2779,51.1833,51.2495,118360.0
2021-12-03 11:40:00,54.18,54.2,53.94,53.94,106520.0,51.2495,51.2684,51.0225,51.0225,106520.0
2021-12-03 11:45:00,53.93,54.1,53.9,54.01,137625.0,51.013,51.1738,50.9846,51.0887,137625.0
2021-12-03 11:50:00,53.99,53.99,53.85,53.88,241275.0,51.0698,51.0698,50.9373,50.9657,241275.0
2021-12-03 11:55:00,53.87,53.87,53.69,53.71,231270.0,50.9562,50.9562,50.786,50.8049,231270.0
2021-12-03 12:00:00,53.71,53.75,53.65,53.7,144460.0,50.8049,50.8427,50.7481,50.7954,144460.0
2021-12-03 12:05:00,53.69,53.81,53.69,53.79,72755.0,50.786,50.8995,50.786,50.8806,72755.0
2021-12-03 12:10:00,53.8,53.87,53.79,53.83,32330.0,50.89,50.9562,50.8806,50.9184,32330.0
2021-12-03 12:15:00,53.84,54.05,53.83,54.03,133430.0,50.9279,51.1265,50.9184,51.1076,133430.0
2021-12-03 12:20:00,54.04,54.12,53.98,54.11,203620.0,51.1171,51.1927,51.0603,51.1833,203620.0
2021-12-03 12:25:00,54.11,54.11,54.03,54.04,66195.0,51.1833,51.1833,51.1076,51.1171,66195.0
2021-12-03 12:30:00,54.02,54.02,53.86,53.91,91845.0,51.0981,51.0981,50.9468,50.9941,91845.0
2021-12-03 12:35:00,53.9,54.15,53.89,54.15,99375.0,50.9846,51.2211,50.9752,51.2211,99375.0
2021-12-03 12:40:00,54.14,54.23,54.13,54.13,71595.0,51.2116,51.2968,51.2022,51.2022,71595.0
2021-12-03 12:45:00,54.15,54.16,54.0,54.09,68410.0,51.2211,51.2306,51.0792,51.1643,68410.0
2021-12-03 12:50:00,54.06,54.13,53.99,53.99,104545.0,51.136,51.2022,51.0698,51.0698,104545.0
2021-12-03 12:55:00,53.99,54.01,53.93,54.0,43255.0,51.0698,51.0887,51.013,51.0792,43255.0
2021-12-03 13:00:00,53.98,53.98,53.88,53.94,65850.0,51.0603,51.0603,50.9657,51.0225,65850.0
2021-12-03 13:05:00,53.92,54.07,53.92,54.07,31560.0,51.0035,51.1454,51.0035,51.1454,31560.0
2021-12-03 13:10:00,54.04,54.1,53.98,54.02,35795.0,51.1171,51.1738,51.0603,51.0981,35795.0
2021-12-03 13:15:00,54.03,54.18,54.02,54.15,116455.0,51.1076,51.2495,51.0981,51.2211,116455.0
2021-12-03 13:20:00,54.15,54.18,54.13,54.18,68050.0,51.2211,51.2495,51.2022,51.2495,68050.0
2021-12-03 13:25:00,54.17,54.19,54.03,54.04,86065.0,51.24,51.2589,51.1076,51.1171,86065.0
2021-12-03 13:30:00,54.02,54.03,53.93,53.96,106190.0,51.0981,51.1076,51.013,51.0414,106190.0
2021-12-03 13:35:00,53.89,53.91,53.84,53.84,32365.0,50.9752,50.9941,50.9279,50.9279,32365.0
2021-12-03 13:40:00,53.87,53.91,53.8,53.88,75365.0,50.9562,50.9941,50.89,50.9657,75365.0
2021-12-03 13:45:00,53.89,53.93,53.78,53.86,42725.0,50.9752,51.013,50.8711,50.9468,42725.0
2021-12-03 13:50:00,53.84,53.94,53.84,53.91,40250.0,50.9279,51.0225,50.9279,50.9941,40250.0
2021-12-03 13:55:00,53.89,53.91,53.78,53.79,97045.0,50.9752,50.9941,50.8711,50.8806,97045.0
2021-12-03 14:00:00,53.8,53.91,53.74,53.9,69705.0,50.89,50.9941,50.8333,50.9846,69705.0
2021-12-03 14:05:00,53.88,53.88,53.75,53.75,311210.0,50.9657,50.9657,50.8427,50.8427,311210.0
2021-12-03 14:10:00,53.77,53.85,53.73,53.79,162645.0,50.8617,50.9373,50.8238,50.8806,162645.0
2021-12-03 14:15:00,53.78,53.81,53.66,53.66,21500.0,50.8711,50.8995,50.7576,50.7576,21500.0
2021-12-03 14:20:00,53.66,53.82,53.6,53.81,76960.0,50.7576,50.9089,50.7008,50.8995,76960.0
2021-12-03 14:25:00,53.81,53.84,53.79,53.81,60130.0,50.8995,50.9279,50.8806,50.8995,60130.0
2021-12-03 14:30:00,53.85,53.85,53.69,53.72,51630.0,50.9373,50.9373,50.786,50.8144,51630.0
2021-12-03 14:35:00,53.72,53.73,53.6,53.6,33425.0,50.8144,50.8238,50.7008,50.7008,33425.0
2021-12-03 14:40:00,53.67,53.77,53.64,53.73,241135.0,50.7671,50.8617,50.7387,50.8238,241135.0
2021-12-03 14:45:00,53.71,53.73,53.63,53.63,50050.0,50.8049,50.8238,50.7292,50.7292,50050.0
2021-12-03 14:50:00,53.61,53.66,53.57,53.58,79640.0,50.7103,50.7576,50.6725,50.6819,79640.0
2021-12-03 14:55:00,53.59,53.7,53.57,53.64,76845.0,50.6914,50.7954,50.6725,50.7387,76845.0
2021-12-03 15:00:00,53.61,53.67,53.53,53.63,63840.0,50.7103,50.7671,50.6346,50.7292,63840.0
2021-12-03 15:05:00,53.62,53.76,53.56,53.57,162755.0,50.7198,50.8522,50.663,50.6725,162755.0
2021-12-03 15:10:00,53.58,53.71,53.58,53.7,60290.0,50.6819,50.8049,50.6819,50.7954,60290.0
2021-12-03 15:15:00,53.7,53.74,53.64,53.66,76945.0,50.7954,50.8333,50.7387,50.7576,76945.0
2021-12-03 15:20:00,53.67,53.86,53.67,53.83,98755.0,50.7671,50.9468,50.7671,50.9184,98755.0
2021-12-03 15:25:00,53.83,53.93,53.83,53.86,56125.0,50.9184,51.013,50.9184,50.9468,56125.0
2021-12-03 15:30:00,53.87,54.04,53.86,54.01,63940.0,50.9562,51.1171,50.9468,51.0887,63940.0
2021-12-03 15:35:00,54.02,54.03,53.79,53.82,65110.0,51.0981,51.1076,50.8806,50.9089,65110.0
2021-12-03 15:40:00,53.85,53.85,53.73,53.73,68185.0,50.9373,50.9373,50.8238,50.8238,68185.0
2021-12-03 15:45:00,53.72,53.73,53.59,53.69,124600.0,50.8144,50.8238,50.6914,50.786,124600.0
2021-12-03 15:50:00,53.7,53.93,53.61,53.89,246620.0,50.7954,51.013,50.7103,50.9752,246620.0
2021-12-03 15:55:00,53.89,54.02,53.89,53.95,253560.0,50.9752,51.0981,50.9752,51.0319,253560.0
2021-12-06 09:30:00,54.41,54.52,54.32,54.32,570605.0,51.467,51.5711,51.3819,51.3819,570605.0
2021-12-06 09:35:00,54.31,54.31,54.08,54.18,122510.0,51.3724,51.3724,51.1549,51.2495,122510.0
2021-12-06 09:40:00,54.16,54.54,54.13,54.51,247240.0,51.2306,51.59,51.2022,51.5616,247240.0
2021-12-06 09:45:00,54.49,54.6,54.43,54.49,232270.0,51.5427,51.6468,51.486,51.5427,232270.0
2021-12-06 09:50:00,54.48,54.65,54.48,54.53,72650.0,51.5333,51.6941,51.5333,51.5805,72650.0
2021-12-06 09:55:00,54.53,54.67,54.45,54.67,88870.0,51.5805,51.713,51.5049,51.713,88870.0
2021-12-06 10:00:00,54.68,54.7,54.58,54.66,201300.0,51.7224,51.7414,51.6278,51.7035,201300.0
2021-12-06 10:05:00,54.65,54.78,54.54,54.76,55840.0,51.6941,51.817,51.59,51.7981,55840.0
2021-12-06 10:10:00,54.76,54.92,54.74,54.89,334555.0,51.7981,51.9495,51.7792,51.9211,334555.0
2021-12-06 10:15:00,54.9,54.96,54.86,54.87,74965.0,51.9305,51.9873,51.8927,51.9022,74965.0
2021-12-06 10:20:00,54.85,54.95,54.85,54.93,69230.0,51.8832,51.9778,51.8832,51.9589,69230.0
2021-12-06 10:25:00,54.92,54.99,54.91,54.97,29760.0,51.9495,52.0157,51.94,51.9967,29760.0
2021-12-06 10:30:00,54.99,55.05,54.94,55.05,25045.0,52.0157,52.0724,51.9684,52.0724,25045.0
2021-12-06 10:35:00,55.0,55.05,54.93,55.03,86945.0,52.0251,52.0724,51.9589,52.0535,86945.0
2021-12-06 10:40:00,55.04,55.07,54.87,54.89,29825.0,52.063,52.0913,51.9022,51.9211,29825.0
2021-12-06 10:45:00,54.9,55.04,54.87,55.03,40030.0,51.9305,52.063,51.9022,52.0535,40030.0
2021-12-06 10:50:00,55.04,55.04,54.92,54.97,73945.0,52.063,52.063,51.9495,51.9967,73945.0
2021-12-06 10:55:00,55.0,55.13,55.0,55.12,102850.0,52.0251,52.1481,52.0251,52.1386,102850.0
2021-12-06 11:00:00,55.12,55.13,54.94,54.95,130275.0,52.1386,52.1481,51.9684,51.9778,130275.0
2021-12-06 11:05:00,54.93,54.99,54.91,54.94,45855.0,51.9589,52.0157,51.94,51.9684,45855.0
2021-12-06 11:10:00,54.97,55.01,54.82,54.84,30710.0,51.9967,52.0346,51.8549,51.8738,30710.0
2021-12-06 11:15:00,54.79,54.98,54.79,54.97,67775.0,51.8265,52.0062,51.8265,51.9967,67775.0
2021-12-06 11:20:00,54.96,54.99,54.92,54.98,44050.0,51.9873,52.0157,51.9495,52.0062,44050.0
2021-12-06 11:25:00,54.98,55.01,54.96,55.0,16965.0,52.0062,52.0346,51.9873,52.0251,16965.0
2021-12-06 11:30:00,55.01,55.03,54.88,55.0,56505.0,52.0346,52.0535,51.9116,52.0251,56505.0
2021-12-06 11:35:00,55.01,55.03,54.99,55.01,54035.0,52.0346,52.0535,52.0157,52.0346,54035.0
2021-12-06 11:40:00,55.0,55.03,54.97,55.02,46140.0,52.0251,52.0535,51.9967,52.044,46140.0
2021-12-06 11:45:00,55.01,55.01,54.83,54.85,14550.0,52.0346,52.0346,51.8643,51.8832,14550.0
2021-12-06 11:50:00,54.88,54.9,54.85,54.9,11050.0,51.9116,51.9305,51.8832,51.9305,11050.0
2021-12-06 11:55:00,54.9,54.94,54.86,54.92,17875.0,51.9305,51.9684,51.8927,51.9495,17875.0
2021-12-06 12:00:00,54.95,54.99,54.91,54.96,34305.0,51.9778,52.0157,51.94,51.9873,34305.0
2021-12-06 12:05:00,54.98,54.99,54.91,54.98,14575.0,52.0062,52.0157,51.94,52.0062,14575.0
2021-12-06 12:10:00,54.98,55.08,54.97,55.02,23455.0,52.0062,52.1008,51.9967,52.044,23455.0
2021-12-06 12:15:00,55.0,55.08,54.95,55.08,52900.0,52.0251,52.1008,51.9778,52.1008,52900.0
2021-12-06 12:20:00,55.06,55.11,55.05,55.08,18205.0,52.0819,52.1292,52.0724,52.1008,18205.0
2021-12-06 12:25:00,55.1,55.14,55.09,55.09,40215.0,52.1197,52.1576,52.1103,52.1103,40215.0
2021-12-06 12:30:00,55.09,55.13,55.07,55.12,11720.0,52.1103,52.1481,52.0913,52.1386,11720.0
2021-12-06 12:35:00,55.09,55.09,55.06,55.06,12290.0,52.1103,52.1103,52.0819,52.0819,12290.0
2021-12-06 12:40:00,55.09,55.12,55.04,55.08,11505.0,52.1103,52.1386,52.063,52.1008,11505.0
2021-12-06 12:45:00,55.08,55.15,55.08,55.15,19290.0,52.1008,52.167,52.1008,52.167,19290.0
2021-12-06 12:50:00,55.13,55.14,55.1,55.1,6475.0,52.1481,52.1576,52.1197,52.1197,6475.0
2021-12-06 12:55:00,55.15,55.17,55.15,55.17,23890.0,52.167,52.1859,52.167,52.1859,23890.0
2021-12-06 13:00:00,55.21,55.23,55.14,55.21,9805.0,52.2238,52.2427,52.1576,52.2238,9805.0
2021-12-06 13:05:00,55.19,55.22,55.18,55.21,15085.0,52.2048,52.2332,52.1954,52.2238,15085.0
2021-12-06 13:10:00,55.22,55.23,55.19,55.19,22235.0,52.2332,52.2427,52.2048,52.2048,22235.0
2021-12-06 13:15:00,55.21,55.24,55.19,55.24,17335.0,52.2238,52.2521,52.2048,52.2521,17335.0
2021-12-06 13:20:00,55.19,55.2,55.16,55.18,13715.0,52.2048,52.2143,52.1765,52.1954,13715.0
2021-12-06 13:25:00,55.24,55.33,55.22,55.25,47440.0,52.2521,52.3373,52.2332,52.2616,47440.0
2021-12-06 13:30:00,55.27,55.3,55.26,55.29,78350.0,52.2805,52.3089,52.2711,52.2994,78350.0
2021-12-06 13:35:00,55.3,55.34,55.28,55.29,74490.0,52.3089,52.3467,52.29,52.2994,74490.0
2021-12-06 13:40:00,55.3,55.35,55.28,55.35,22360.0,52.3089,52.3562,52.29,52.3562,22360.0
2021-12-06 13:45:00,55.33,55.4,55.33,55.39,23325.0,52.3373,52.4035,52.3373,52.394,23325.0
2021-12-06 13:50:00,55.38,55.4,55.36,55.37,8350.0,52.3846,52.4035,52.3657,52.3751,8350.0
2021-12-06 13:55:00,55.37,55.39,55.32,55.35,11690.0,52.3751,52.394,52.3278,52.3562,11690.0
2021-12-06 14:00:00,55.36,55.41,55.36,55.37,27535.0,52.3657,52.4129,52.3657,52.3751,27535.0
2021-12-06 14:05:00,55.34,55.37,55.3,55.3,50055.0,52.3467,52.3751,52.3089,52.3089,50055.0
2021-12-06 14:10:00,55.31,55.39,55.31,55.38,36135.0,52.3184,52.394,52.3184,52.3846,36135.0
2021-12-06 14:15:00,55.37,55.42,55.35,55.37,37500.0,52.3751,52.4224,52.3562,52.3751,37500.0
2021-12-06 14:20:00,55.36,55.39,55.35,55.36,83520.0,52.3657,52.394,52.3562,52.3657,83520.0
2021-12-06 14:25:00,55.36,55.39,55.33,55.35,36475.0,52.3657,52.394,52.3373,52.3562,36475.0
2021-12-06 14:30:00,55.35,55.38,55.32,55.33,58730.0,52.3562,52.3846,52.3278,52.3373,58730.0
2021-12-06 14:35:00,55.33,55.35,55.29,55.3,66135.0,52.3373,52.3562,52.2994,52.3089,66135.0
2021-12-06 14:40:00,55.28,55.3,55.2,55.2,37600.0,52.29,52.3089,52.2143,52.2143,37600.0
2021-12-06 14:45:00,55.21,55.24,55.15,55.18,63010.0,52.2238,52.2521,52.167,52.1954,63010.0
2021-12-06 14:50:00,55.16,55.2,55.13,55.16,80615.0,52.1765,52.2143,52.1481,52.1765,80615.0
2021-12-06 14:55:00,55.17,55.2,55.15,55.18,69065.0,52.1859,52.2143,52.167,52.1954,69065.0
2021-12-06 15:00:00,55.19,55.22,55.11,55.12,43205.0,52.2048,52.2332,52.1292,52.1386,43205.0
2021-12-06 15:05:00,55.13,55.21,55.11,55.21,82580.0,52.1481,52.2238,52.1292,52.2238,82580.0
2021-12-06 15:10:00,55.19,55.25,55.19,55.25,23490.0,52.2048,52.2616,52.2048,52.2616,23490.0
2021-12-06 15:15:00,55.23,55.29,55.21,55.27,67385.0,52.2427,52.2994,52.2238,52.2805,67385.0
2021-12-06 15:20:00,55.26,55.26,55.19,55.21,24845.0,52.2711,52.2711,52.2048,52.2238,24845.0
2021-12-06 15:25:00,55.17,55.18,55.09,55.14,77950.0,52.1859,52.1954,52.1103,52.1576,77950.0
2021-12-06 15:30:00,55.16,55.2,55.06,55.14,57400.0,52.1765,52.2143,52.0819,52.1576,57400.0
2021-12-06 15:35:00,55.14,55.15,55.08,55.14,201970.0,52.1576,52.167,52.1008,52.1576,201970.0
2021-12-06 15:40:00,55.14,55.19,55.09,55.17,51460.0,52.1576,52.2048,52.1103,52.1859,51460.0
2021-12-06 15:45:00,55.17,55.18,55.04,55.11,43330.0,52.1859,52.1954,52.063,52.1292,43330.0
2021-12-06 15:50:00,55.07,55.14,55.02,55.13,123290.0,52.0913,52.1576,52.044,52.1481,123290.0
2021-12-06 15:55:00,55.12,55.12,55.02,55.06,336070.0,52.1386,52.1386,52.044,52.0819,336070.0
2021-12-07 09:30:00,55.69,55.88,55.62,55.8,469795.0,52.6778,52.8575,52.6116,52.7819,469795.0
2021-12-07 09:35:00,55.85,55.94,55.83,55.91,109385.0,52.8291,52.9143,52.8102,52.8859,109385.0
2021-12-07 09:40:00,55.93,56.06,55.91,56.04,62275.0,52.9048,53.0278,52.8859,53.0089,62275.0
2021-12-07 09:45:00,56.06,56.16,56.03,56.16,47860.0,53.0278,53.1224,52.9994,53.1224,47860.0
2021-12-07 09:50:00,56.16,56.21,56.16,56.16,31640.0,53.1224,53.1697,53.1224,53.1224,31640.0
2021-12-07 09:55:00,56.17,56.2,56.14,56.19,54005.0,53.1318,53.1602,53.1035,53.1508,54005.0
2021-12-07 10:00:00,56.2,56.22,56.18,56.19,32565.0,53.1602,53.1791,53.1413,53.1508,32565.0
2021-12-07 10:05:00,56.2,56.26,56.17,56.24,33010.0,53.1602,53.217,53.1318,53.1981,33010.0
2021-12-07 10:10:00,56.26,56.33,56.23,56.32,35755.0,53.217,53.2832,53.1886,53.2737,35755.0
2021-12-07 10:15:00,56.33,56.33,56.24,56.24,29805.0,53.2832,53.2832,53.1981,53.1981,29805.0
2021-12-07 10:20:00,56.24,56.27,56.22,56.27,27165.0,53.1981,53.2264,53.1791,53.2264,27165.0
2021-12-07 10:25:00,56.26,56.29,56.24,56.25,18630.0,53.217,53.2454,53.1981,53.2075,18630.0
2021-12-07 10:30:00,56.25,56.27,56.24,56.27,11430.0,53.2075,53.2264,53.1981,53.2264,11430.0
2021-12-07 10:35:00,56.26,56.31,56.24,56.31,23395.0,53.217,53.2643,53.1981,53.2643,23395.0
2021-12-07 10:40:00,56.29,56.36,56.29,56.34,19525.0,53.2454,53.3116,53.2454,53.2926,19525.0
2021-12-07 10:45:00,56.34,56.36,56.32,56.33,25845.0,53.2926,53.3116,53.2737,53.2832,25845.0
2021-12-07 10:50:00,56.35,56.43,56.34,56.37,59930.0,53.3021,53.3778,53.2926,53.321,59930.0
2021-12-07 10:55:00,56.38,56.43,56.34,56.42,46215.0,53.3305,53.3778,53.2926,53.3683,46215.0
2021-12-07 11:00:00,56.44,56.48,56.43,56.45,37260.0,53.3872,53.4251,53.3778,53.3967,37260.0
2021-12-07 11:05:00,56.43,56.43,56.39,56.42,24625.0,53.3778,53.3778,53.3399,53.3683,24625.0
2021-12-07 11:10:00,56.42,56.42,56.32,56.32,37030.0,53.3683,53.3683,53.2737,53.2737,37030.0
2021-12-07 11:15:00,56.31,56.35,56.29,56.35,31790.0,53.2643,53.3021,53.2454,53.3021,31790.0
2021-12-07 11:20:00,56.3,56.32,56.28,56.28,8895.0,53.2548,53.2737,53.2359,53.2359,8895.0
2021-12-07 11:25:00,56.29,56.31,56.26,56.29,49625.0,53.2454,53.2643,53.217,53.2454,49625.0
2021-12-07 11:30:00,56.29,56.36,56.26,56.36,34650.0,53.2454,53.3116,53.217,53.3116,34650.0
2021-12-07 11:35:00,56.32,56.35,56.28,56.29,24330.0,53.2737,53.3021,53.2359,53.2454,24330.0
2021-12-07 11:40:00,56.27,56.31,56.26,56.26,37510.0,53.2264,53.2643,53.217,53.217,37510.0
2021-12-07 11:45:00,56.26,56.27,56.18,56.18,55475.0,53.217,53.2264,53.1413,53.1413,55475.0
2021-12-07 11:50:00,56.21,56.25,56.19,56.2,33695.0,53.1697,53.2075,53.1508,53.1602,33695.0
2021-12-07 11:55:00,56.22,56.22,56.18,56.18,9355.0,53.1791,53.1791,53.1413,53.1413,9355.0
2021-12-07 12:00:00,56.17,56.21,56.16,56.2,50475.0,53.1318,53.1697,53.1224,53.1602,50475.0
2021-12-07 12:05:00,56.23,56.23,56.18,56.2,19690.0,53.1886,53.1886,53.1413,53.1602,19690.0
2021-12-07 12:10:00,56.21,56.24,56.2,56.21,47710.0,53.1697,53.1981,53.1602,53.1697,47710.0
2021-12-07 12:15:00,56.21,56.22,56.14,56.15,31630.0,53.1697,53.1791,53.1035,53.1129,31630.0
2021-12-07 12:20:00,56.14,56.18,56.14,56.18,37425.0,53.1035,53.1413,53.1035,53.1413,37425.0
2021-12-07 12:25:00,56.17,56.21,56.15,56.19,20575.0,53.1318,53.1697,53.1129,53.1508,20575.0
2021-12-07 12:30:00,56.19,56.25,56.19,56.25,30335.0,53.1508,53.2075,53.1508,53.2075,30335.0
2021-12-07 12:35:00,56.23,56.23,56.19,56.21,14680.0,53.1886,53.1886,53.1508,53.1697,14680.0
2021-12-07 12:40:00,56.18,56.18,56.16,56.17,13250.0,53.1413,53.1413,53.1224,53.1318,13250.0
2021-12-07 12:45:00,56.18,56.22,56.17,56.2,13475.0,53.1413,53.1791,53.1318,53.1602,13475.0
2021-12-07 12:50:00,56.2,56.23,56.2,56.22,27980.0,53.1602,53.1886,53.1602,53.1791,27980.0
2021-12-07 12:55:00,56.21,56.22,56.2,56.22,13310.0,53.1697,53.1791,53.1602,53.1791,13310.0
2021-12-07 13:00:00,56.23,56.23,56.18,56.18,9700.0,53.1886,53.1886,53.1413,53.1413,9700.0
2021-12-07 13:05:00,56.19,56.2,56.16,56.16,12110.0,53.1508,53.1602,53.1224,53.1224,12110.0
2021-12-07 13:10:00,56.16,56.16,56.08,56.1,12730.0,53.1224,53.1224,53.0467,53.0656,12730.0
2021-12-07 13:15:00,56.12,56.2,56.12,56.19,8425.0,53.0845,53.1602,53.0845,53.1508,8425.0
2021-12-07 13:20:00,56.2,56.22,56.19,56.19,9595.0,53.1602,53.1791,53.1508,53.1508,9595.0
2021-12-07 13:25:00,56.18,56.18,56.17,56.17,7810.0,53.1413,53.1413,53.1318,53.1318,7810.0
2021-12-07 13:30:00,56.19,56.2,56.17,56.2,54670.0,53.1508,53.1602,53.1318,53.1602,54670.0
2021-12-07 13:35:00,56.2,56.22,56.19,56.22,8115.0,53.1602,53.1791,53.1508,53.1791,8115.0
2021-12-07 13:40:00,56.23,56.24,56.23,56.23,25740.0,53.1886,53.1981,53.1886,53.1886,25740.0
2021-12-07 13:45:00,56.21,56.22,56.19,56.21,46450.0,53.1697,53.1791,53.1508,53.1697,46450.0
2021-12-07 13:50:00,56.21,56.26,56.21,56.23,30340.0,53.1697,53.217,53.1697,53.1886,30340.0
2021-12-07 13:55:00,56.21,56.22,56.18,56.19,38090.0,53.1697,53.1791,53.1413,53.1508,38090.0
2021-12-07 14:00:00,56.2,56.22,56.18,56.2,46175.0,53.1602,53.1791,53.1413,53.1602,46175.0
2021-12-07 14:05:00,56.2,56.23,56.18,56.23,26975.0,53.1602,53.1886,53.1413,53.1886,26975.0
2021-12-07 14:10:00,56.22,56.24,56.2,56.23,41420.0,53.1791,53.1981,53.1602,53.1886,41420.0
2021-12-07 14:15:00,56.22,56.22,56.2,56.21,41520.0,53.1791,53.1791,53.1602,53.1697,41520.0
2021-12-07 14:20:00,56.2,56.23,56.2,56.23,22405.0,53.1602,53.1886,53.1602,53.1886,22405.0
2021-12-07 14:25:00,56.23,56.26,56.2,56.2,47740.0,53.1886,53.217,53.1602,53.1602,47740.0
2021-12-07 14:30:00,56.19,56.21,56.18,56.19,43350.0,53.1508,53.1697,53.1413,53.1508,43350.0
2021-12-07 14:35:00,56.19,56.2,56.15,56.17,26495.0,53.1508,53.1602,53.1129,53.1318,26495.0
2021-12-07 14:40:00,56.18,56.21,56.16,56.21,73045.0,53.1413,53.1697,53.1224,53.1697,73045.0
2021-12-07 14:45:00,56.21,56.22,56.16,56.17,55690.0,53.1697,53.1791,53.1224,53.1318,55690.0
2021-12-07 14:50:00,56.17,56.21,56.16,56.19,47045.0,53.1318,53.1697,53.1224,53.1508,47045.0
2021-12-07 14:55:00,56.18,56.2,56.16,56.18,34300.0,53.1413,53.1602,53.1224,53.1413,34300.0
2021-12-07 15:00:00,56.18,56.2,56.17,56.18,43670.0,53.1413,53.1602,53.1318,53.1413,43670.0
2021-12-07 15:05:00,56.18,56.22,56.16,56.17,39760.0,53.1413,53.1791,53.1224,53.1318,39760.0
2021-12-07 15:10:00,56.17,56.18,56.09,56.1,106785.0,53.1318,53.1413,53.0562,53.0656,106785.0
2021-12-07 15:15:00,56.11,56.15,56.11,56.13,82620.0,53.0751,53.1129,53.0751,53.094,82620.0
2021-12-07 15:20:00,56.13,56.15,56.05,56.05,27850.0,53.094,53.1129,53.0183,53.0183,27850.0
2021-12-07 15:25:00,56.06,56.07,56.0,56.0,76345.0,53.0278,53.0373,52.971,52.971,76345.0
2021-12-07 15:30:00,56.0,56.02,55.94,55.94,39880.0,52.971,52.99,52.9143,52.9143,39880.0
2021-12-07 15:35:00,55.95,55.95,55.85,55.87,44100.0,52.9237,52.9237,52.8291,52.8481,44100.0
2021-12-07 15:40:00,55.87,55.94,55.86,55.91,105880.0,52.8481,52.9143,52.8386,52.8859,105880.0
2021-12-07 15:45:00,55.92,55.95,55.85,55.88,78300.0,52.8954,52.9237,52.8291,52.8575,78300.0
2021-12-07 15:50:00,55.84,55.87,55.75,55.87,217495.0,52.8197,52.8481,52.7346,52.8481,217495.0
2021-12-07 15:55:00,55.87,55.99,55.84,55.99,145725.0,52.8481,52.9616,52.8197,52.9616,145725.0
2021-12-08 09:30:00,56.14,56.17,55.97,55.99,204990.0,53.1035,53.1318,52.9427,52.9616,204990.0
2021-12-08 09:35:00,55.97,55.97,55.9,55.95,163235.0,52.9427,52.9427,52.8764,52.9237,163235.0
2021-12-08 09:40:00,55.98,56.13,55.97,56.01,200385.0,52.9521,53.094,52.9427,52.9805,200385.0
2021-12-08 09:45:00,56.01,56.21,55.96,56.2,181960.0,52.9805,53.1697,52.9332,53.1602,181960.0
2021-12-08 09:50:00,56.18,56.34,56.17,56.26,124370.0,53.1413,53.2926,53.1318,53.217,124370.0
2021-12-08 09:55:00,56.29,56.29,56.12,56.13,126095.0,53.2454,53.2454,53.0845,53.094,126095.0
2021-12-08 10:00:00,56.11,56.2,56.05,56.08,156545.0,53.0751,53.1602,53.0183,53.0467,156545.0
2021-12-08 10:05:00,56.07,56.14,56.03,56.11,225995.0,53.0373,53.1035,52.9994,53.0751,225995.0
2021-12-08 10:10:00,56.11,56.19,56.09,56.09,112035.0,53.0751,53.1508,53.0562,53.0562,112035.0
2021-12-08 10:15:00,56.11,56.19,56.11,56.15,60475.0,53.0751,53.1508,53.0751,53.1129,60475.0
2021-12-08 10:20:00,56.2,56.22,56.17,56.17,52960.0,53.1602,53.1791,53.1318,53.1318,52960.0
2021-12-08 10:25:00,56.19,56.22,56.03,56.03,48165.0,53.1508,53.1791,52.9994,52.9994,48165.0
2021-12-08 10:30:00,56.05,56.17,56.04,56.13,49365.0,53.0183,53.1318,53.0089,53.094,49365.0
2021-12-08 10:35:00,56.11,56.15,56.1,56.14,45830.0,53.0751,53.1129,53.0656,53.1035,45830.0
2021-12-08 10:40:00,56.12,56.17,56.08,56.11,68495.0,53.0845,53.1318,53.0467,53.0751,68495.0
2021-12-08 10:45:00,56.11,56.17,56.07,56.15,171065.0,53.0751,53.1318,53.0373,53.1129,171065.0
2021-12-08 10:50:00,56.17,56.17,56.1,56.15,32710.0,53.1318,53.1318,53.0656,53.1129,32710.0
2021-12-08 10:55:00,56.14,56.16,56.09,56.1,120115.0,53.1035,53.1224,53.0562,53.0656,120115.0
2021-12-08 11:00:00,56.11,56.17,56.1,56.16,40265.0,53.0751,53.1318,53.0656,53.1224,40265.0
2021-12-08 11:05:00,56.18,56.2,56.15,56.17,15685.0,53.1413,53.1602,53.1129,53.1318,15685.0
2021-12-08 11:10:00,56.19,56.28,56.19,56.26,75690.0,53.1508,53.2359,53.1508,53.217,75690.0
2021-12-08 11:15:00,56.26,56.27,56.2,56.2,39395.0,53.217,53.2264,53.1602,53.1602,39395.0
2021-12-08 11:20:00,56.18,56.29,56.18,56.29,54315.0,53.1413,53.2454,53.1413,53.2454,54315.0
2021-12-08 11:25:00,56.29,56.3,56.26,56.3,74460.0,53.2454,53.2548,53.217,53.2548,74460.0
2021-12-08 11:30:00,56.31,56.32,56.22,56.23,42100.0,53.2643,53.2737,53.1791,53.1886,42100.0
2021-12-08 11:35:00,56.24,56.3,56.23,56.3,24500.0,53.1981,53.2548,53.1886,53.2548,24500.0
2021-12-08 11:40:00,56.3,56.32,56.27,56.29,23675.0,53.2548,53.2737,53.2264,53.2454,23675.0
2021-12-08 11:45:00,56.33,56.38,56.32,56.38,22720.0,53.2832,53.3305,53.2737,53.3305,22720.0
2021-12-08 11:50:00,56.39,56.4,56.34,56.35,36060.0,53.3399,53.3494,53.2926,53.3021,36060.0
2021-12-08 11:55:00,56.35,56.35,56.32,56.35,53950.0,53.3021,53.3021,53.2737,53.3021,53950.0
2021-12-08 12:00:00,56.33,56.38,56.33,56.37,35580.0,53.2832,53.3305,53.2832,53.321,35580.0
2021-12-08 12:05:00,56.38,56.39,56.34,56.37,35825.0,53.3305,53.3399,53.2926,53.321,35825.0
2021-12-08 12:10:00,56.38,56.4,56.37,56.39,51960.0,53.3305,53.3494,53.321,53.3399,51960.0
2021-12-08 12:15:00,56.37,56.37,56.31,56.31,10000.0,53.321,53.321,53.2643,53.2643,10000.0
2021-12-08 12:20:00,56.31,56.34,56.28,56.34,51800.0,53.2643,53.2926,53.2359,53.2926,51800.0
2021-12-08 12:25:00,56.32,56.34,56.29,56.3,23220.0,53.2737,53.2926,53.2454,53.2548,23220.0
2021-12-08 12:30:00,56.3,56.34,56.28,56.33,35415.0,53.2548,53.2926,53.2359,53.2832,35415.0
2021-12-08 12:35:00,56.33,56.33,56.28,56.32,26540.0,53.2832,53.2832,53.2359,53.2737,26540.0
2021-12-08 12:40:00,56.3,56.33,56.29,56.29,24125.0,53.2548,53.2832,53.2454,53.2454,24125.0
2021-12-08 12:45:00,56.3,56.33,56.29,56.31,25415.0,53.2548,53.2832,53.2454,53.2643,25415.0
2021-12-08 12:50:00,56.31,56.34,56.3,56.33,35045.0,53.2643,53.2926,53.2548,53.2832,35045.0
2021-12-08 12:55:00,56.31,56.33,56.3,56.32,8490.0,53.2643,53.2832,53.2548,53.2737,8490.0
2021-12-08 13:00:00,56.3,56.33,56.29,56.32,59330.0,53.2548,53.2832,53.2454,53.2737,59330.0
2021-12-08 13:05:00,56.31,56.33,56.29,56.31,18160.0,53.2643,53.2832,53.2454,53.2643,18160.0
2021-12-08 13:10:00,56.31,56.31,56.26,56.29,25925.0,53.2643,53.2643,53.217,53.2454,25925.0
2021-12-08 13:15:00,56.29,56.35,56.29,56.35,51225.0,53.2454,53.3021,53.2454,53.3021,51225.0
2021-12-08 13:20:00,56.33,56.34,56.31,56.33,28235.0,53.2832,53.2926,53.2643,53.2832,28235.0
2021-12-08 13:25:00,56.33,56.35,56.32,56.34,44580.0,53.2832,53.3021,53.2737,53.2926,44580.0
2021-12-08 13:30:00,56.33,56.33,56.3,56.31,27125.0,53.2832,53.2832,53.2548,53.2643,27125.0
2021-12-08 13:35:00,56.32,56.33,56.31,56.33,18770.0,53.2737,53.2832,53.2643,53.2832,18770.0
2021-12-08 13:40:00,56.32,56.34,56.32,56.34,32720.0,53.2737,53.2926,53.2737,53.2926,32720.0
2021-12-08 13:45:00,56.33,56.33,56.3,56.3,30925.0,53.2832,53.2832,53.2548,53.2548,30925.0
2021-12-08 13:50:00,56.3,56.32,56.29,56.31,35295.0,53.2548,53.2737,53.2454,53.2643,35295.0
2021-12-08 13:55:00,56.31,56.31,56.24,56.26,73650.0,53.2643,53.2643,53.1981,53.217,73650.0
2021-12-08 14:00:00,56.25,56.29,56.24,56.29,74990.0,53.2075,53.2454,53.1981,53.2454,74990.0
2021-12-08 14:05:00,56.28,56.3,56.23,56.25,73575.0,53.2359,53.2548,53.1886,53.2075,73575.0
2021-12-08 14:10:00,56.24,56.26,56.23,56.23,15295.0,53.1981,53.217,53.1886,53.1886,15295.0
2021-12-08 14:15:00,56.24,56.25,56.21,56.25,68685.0,53.1981,53.2075,53.1697,53.2075,68685.0
2021-12-08 14:20:00,56.24,56.29,56.23,56.25,77220.0,53.1981,53.2454,53.1886,53.2075,77220.0
2021-12-08 14:25:00,56.25,56.28,56.2,56.25,54140.0,53.2075,53.2359,53.1602,53.2075,54140.0
2021-12-08 14:30:00,56.24,56.29,56.23,56.29,38790.0,53.1981,53.2454,53.1886,53.2454,38790.0
2021-12-08 14:35:00,56.29,56.3,56.27,56.29,24400.0,53.2454,53.2548,53.2264,53.2454,24400.0
2021-12-08 14:40:00,56.26,56.3,56.25,56.29,22950.0,53.217,53.2548,53.2075,53.2454,22950.0
2021-12-08 14:45:00,56.28,56.28,56.26,56.26,26990.0,53.2359,53.2359,53.217,53.217,26990.0
2021-12-08 14:50:00,56.26,56.3,56.26,56.29,37865.0,53.217,53.2548,53.217,53.2454,37865.0
2021-12-08 14:55:00,56.3,56.34,56.29,56.32,113405.0,53.2548,53.2926,53.2454,53.2737,113405.0
2021-12-08 15:00:00,56.3,56.32,56.27,56.3,37780.0,53.2548,53.2737,53.2264,53.2548,37780.0
2021-12-08 15:05:00,56.31,56.33,56.29,56.29,36240.0,53.2643,53.2832,53.2454,53.2454,36240.0
2021-12-08 15:10:00,56.29,56.33,56.29,56.3,43580.0,53.2454,53.2832,53.2454,53.2548,43580.0
2021-12-08 15:15:00,56.3,56.32,56.29,56.31,48630.0,53.2548,53.2737,53.2454,53.2643,48630.0
2021-12-08 15:20:00,56.31,56.35,56.31,56.35,64360.0,53.2643,53.3021,53.2643,53.3021,64360.0
2021-12-08 15:25:00,56.35,56.36,56.33,56.33,55610.0,53.3021,53.3116,53.2832,53.2832,55610.0
2021-12-08 15:30:00,56.33,56.39,56.31,56.37,56170.0,53.2832,53.3399,53.2643,53.321,56170.0
2021-12-08 15:35:00,56.36,56.37,56.31,56.31,69285.0,53.3116,53.321,53.2643,53.2643,69285.0
2021-12-08 15:40:00,56.32,56.36,56.29,56.3,93400.0,53.2737,53.3116,53.2454,53.2548,93400.0
2021-12-08 15:45:00,56.29,56.36,56.29,56.33,78435.0,53.2454,53.3116,53.2454,53.2832,78435.0
2021-12-08 15:50:00,56.33,56.38,56.31,56.34,271975.0,53.2832,53.3305,53.2643,53.2926,271975.0
2021-12-08 15:55:00,56.34,56.34,56.28,56.3,305395.0,53.2926,53.2926,53.2359,53.2548,305395.0
2021-12-09 09:30:00,56.02,56.1,55.97,56.02,143770.0,52.99,53.0656,52.9427,52.99,143770.0
2021-12-09 09:35:00,56.04,56.17,56.04,56.14,173815.0,53.0089,53.1318,53.0089,53.1035,173815.0
2021-12-09 09:40:00,56.18,56.18,56.09,56.09,140540.0,53.1413,53.1413,53.0562,53.0562,140540.0
2021-12-09 09:45:00,56.08,56.15,56.0,56.0,197045.0,53.0467,53.1129,52.971,52.971,197045.0
2021-12-09 09:50:00,56.0,56.03,55.92,55.97,138720.0,52.971,52.9994,52.8954,52.9427,138720.0
2021-12-09 09:55:00,55.97,56.05,55.93,56.04,43370.0,52.9427,53.0183,52.9048,53.0089,43370.0
2021-12-09 10:00:00,56.04,56.15,55.97,56.1,62115.0,53.0089,53.1129,52.9427,53.0656,62115.0
2021-12-09 10:05:00,56.1,56.16,56.08,56.09,74245.0,53.0656,53.1224,53.0467,53.0562,74245.0
2021-12-09 10:10:00,56.11,56.12,56.09,56.09,37590.0,53.0751,53.0845,53.0562,53.0562,37590.0
2021-12-09 10:15:00,56.11,56.15,56.03,56.03,118970.0,53.0751,53.1129,52.9994,52.9994,118970.0
2021-12-09 10:20:00,56.04,56.07,55.97,55.98,67345.0,53.0089,53.0373,52.9427,52.9521,67345.0
2021-12-09 10:25:00,55.98,55.99,55.94,55.94,69450.0,52.9521,52.9616,52.9143,52.9143,69450.0
2021-12-09 10:30:00,55.95,55.97,55.89,55.92,109320.0,52.9237,52.9427,52.867,52.8954,109320.0
2021-12-09 10:35:00,55.92,55.94,55.84,55.86,51655.0,52.8954,52.9143,52.8197,52.8386,51655.0
2021-12-09 10:40:00,55.86,55.93,55.83,55.89,82230.0,52.8386,52.9048,52.8102,52.867,82230.0
2021-12-09 10:45:00,55.93,55.96,55.9,55.96,34160.0,52.9048,52.9332,52.8764,52.9332,34160.0
2021-12-09 10:50:00,55.94,55.94,55.9,55.91,39665.0,52.9143,52.9143,52.8764,52.8859,39665.0
2021-12-09 10:55:00,55.9,55.93,55.9,55.91,35005.0,52.8764,52.9048,52.8764,52.8859,35005.0
2021-12-09 11:00:00,55.93,55.94,55.89,55.89,40760.0,52.9048,52.9143,52.867,52.867,40760.0
2021-12-09 11:05:00,55.87,55.94,55.87,55.94,31635.0,52.8481,52.9143,52.8481,52.9143,31635.0
2021-12-09 11:10:00,55.93,55.94,55.83,55.83,53025.0,52.9048,52.9143,52.8102,52.8102,53025.0
2021-12-09 11:15:00,55.81,55.85,55.79,55.85,80825.0,52.7913,52.8291,52.7724,52.8291,80825.0
2021-12-09 11:20:00,55.84,55.9,55.81,55.9,113870.0,52.8197,52.8764,52.7913,52.8764,113870.0
2021-12-09 11:25:00,55.9,55.94,55.88,55.94,72740.0,52.8764,52.9143,52.8575,52.9143,72740.0
2021-12-09 11:30:00,55.93,55.98,55.93,55.93,44970.0,52.9048,52.9521,52.9048,52.9048,44970.0
2021-12-09 11:35:00,55.94,55.95,55.9,55.94,55930.0,52.9143,52.9237,52.8764,52.9143,55930.0
2021-12-09 11:40:00,55.94,55.95,55.89,55.89,34880.0,52.9143,52.9237,52.867,52.867,34880.0
2021-12-09 11:45:00,55.9,55.91,55.88,55.89,39720.0,52.8764,52.8859,52.8575,52.867,39720.0
2021-12-09 11:50:00,55.91,55.91,55.87,55.88,56250.0,52.8859,52.8859,52.8481,52.8575,56250.0
2021-12-09 11:55:00,55.88,55.89,55.83,55.86,85525.0,52.8575,52.867,52.8102,52.8386,85525.0
2021-12-09 12:00:00,55.87,55.88,55.81,55.82,228500.0,52.8481,52.8575,52.7913,52.8008,228500.0
2021-12-09 12:05:00,55.8,55.87,55.8,55.87,23655.0,52.7819,52.8481,52.7819,52.8481,23655.0
2021-12-09 12:10:00,55.86,55.91,55.86,55.9,14490.0,52.8386,52.8859,52.8386,52.8764,14490.0
2021-12-09 12:15:00,55.9,55.91,55.84,55.84,33185.0,52.8764,52.8859,52.8197,52.8197,33185.0
2021-12-09 12:20:00,55.87,55.91,55.87,55.9,21085.0,52.8481,52.8859,52.8481,52.8764,21085.0
2021-12-09 12:25:00,55.88,55.91,55.88,55.9,28165.0,52.8575,52.8859,52.8575,52.8764,28165.0
2021-12-09 12:30:00,55.89,55.92,55.88,55.92,20445.0,52.867,52.8954,52.8575,52.8954,20445.0
2021-12-09 12:35:00,55.92,55.95,55.92,55.94,31015.0,52.8954,52.9237,52.8954,52.9143,31015.0
2021-12-09 12:40:00,55.94,55.96,55.92,55.96,40215.0,52.9143,52.9332,52.8954,52.9332,40215.0
2021-12-09 12:45:00,55.97,55.97,55.95,55.95,30220.0,52.9427,52.9427,52.9237,52.9237,30220.0
2021-12-09 12:50:00,55.96,55.99,55.96,55.97,9400.0,52.9332,52.9616,52.9332,52.9427,9400.0
2021-12-09 12:55:00,55.98,56.0,55.96,56.0,11275.0,52.9521,52.971,52.9332,52.971,11275.0
2021-12-09 13:00:00,55.99,55.99,55.93,55.97,92890.0,52.9616,52.9616,52.9048,52.9427,92890.0
2021-12-09 13:05:00,55.95,55.97,55.95,55.97,17005.0,52.9237,52.9427,52.9237,52.9427,17005.0
2021-12-09 13:10:00,55.95,55.97,55.94,55.94,25425.0,52.9237,52.9427,52.9143,52.9143,25425.0
2021-12-09 13:15:00,55.95,55.98,55.95,55.96,23930.0,52.9237,52.9521,52.9237,52.9332,23930.0
2021-12-09 13:20:00,55.95,55.95,55.92,55.92,22625.0,52.9237,52.9237,52.8954,52.8954,22625.0
2021-12-09 13:25:00,55.93,55.95,55.92,55.94,67500.0,52.9048,52.9237,52.8954,52.9143,67500.0
2021-12-09 13:30:00,55.92,55.98,55.92,55.97,36425.0,52.8954,52.9521,52.8954,52.9427,36425.0
2021-12-09 13:35:00,55.97,55.98,55.94,55.97,23035.0,52.9427,52.9521,52.9143,52.9427,23035.0
2021-12-09 13:40:00,55.97,55.97,55.89,55.89,25435.0,52.9427,52.9427,52.867,52.867,25435.0
2021-12-09 13:45:00,55.89,55.91,55.85,55.86,96500.0,52.867,52.8859,52.8291,52.8386,96500.0
2021-12-09 13:50:00,55.85,55.89,55.84,55.87,48495.0,52.8291,52.867,52.8197,52.8481,48495.0
2021-12-09 13:55:00,55.88,55.92,55.88,55.91,55505.0,52.8575,52.8954,52.8575,52.8859,55505.0
2021-12-09 14:00:00,55.92,55.94,55.9,55.92,82115.0,52.8954,52.9143,52.8764,52.8954,82115.0
2021-12-09 14:05:00,55.91,55.94,55.9,55.92,26665.0,52.8859,52.9143,52.8764,52.8954,26665.0
2021-12-09 14:10:00,55.93,55.93,55.87,55.89,47350.0,52.9048,52.9048,52.8481,52.867,47350.0
2021-12-09 14:15:00,55.89,55.9,55.85,55.85,18480.0,52.867,52.8764,52.8291,52.8291,18480.0
2021-12-09 14:20:00,55.87,55.9,55.83,55.89,19660.0,52.8481,52.8764,52.8102,52.867,19660.0
2021-12-09 14:25:00,55.88,55.88,55.77,55.79,48505.0,52.8575,52.8575,52.7535,52.7724,48505.0
2021-12-09 14:30:00,55.79,55.8,55.75,55.76,35500.0,52.7724,52.7819,52.7346,52.744,35500.0
2021-12-09 14:35:00,55.75,55.75,55.73,55.74,10925.0,52.7346,52.7346,52.7156,52.7251,10925.0
2021-12-09 14:40:00,55.74,55.76,55.7,55.73,35285.0,52.7251,52.744,52.6873,52.7156,35285.0
2021-12-09 14:45:00,55.72,55.73,55.7,55.73,29995.0,52.7062,52.7156,52.6873,52.7156,29995.0
2021-12-09 14:50:00,55.75,55.75,55.69,55.7,56635.0,52.7346,52.7346,52.6778,52.6873,56635.0
2021-12-09 14:55:00,55.71,55.71,55.66,55.68,21470.0,52.6967,52.6967,52.6494,52.6683,21470.0
2021-12-09 15:00:00,55.69,55.75,55.67,55.71,51815.0,52.6778,52.7346,52.6589,52.6967,51815.0
2021-12-09 15:05:00,55.7,55.71,55.64,55.64,95225.0,52.6873,52.6967,52.6305,52.6305,95225.0
2021-12-09 15:10:00,55.65,55.67,55.58,55.62,75885.0,52.64,52.6589,52.5738,52.6116,75885.0
2021-12-09 15:15:00,55.59,55.62,55.59,55.61,37625.0,52.5832,52.6116,52.5832,52.6021,37625.0
2021-12-09 15:20:00,55.6,55.61,55.55,55.55,46155.0,52.5927,52.6021,52.5454,52.5454,46155.0
2021-12-09 15:25:00,55.54,55.63,55.53,55.61,111295.0,52.5359,52.621,52.5265,52.6021,111295.0
2021-12-09 15:30:00,55.6,55.66,55.58,55.61,60090.0,52.5927,52.6494,52.5738,52.6021,60090.0
2021-12-09 15:35:00,55.62,55.65,55.6,55.64,33080.0,52.6116,52.64,52.5927,52.6305,33080.0
2021-12-09 15:40:00,55.63,55.68,55.61,55.64,29285.0,52.621,52.6683,52.6021,52.6305,29285.0
2021-12-09 15:45:00,55.64,55.65,55.61,55.62,32645.0,52.6305,52.64,52.6021,52.6116,32645.0
2021-12-09 15:50:00,55.61,55.64,55.58,55.58,112065.0,52.6021,52.6305,52.5738,52.5738,112065.0
2021-12-09 15:55:00,55.59,55.59,55.46,55.47,120285.0,52.5832,52.5832,52.4602,52.4697,120285.0
2021-12-10 09:30:00,55.85,55.87,55.74,55.83,156940.0,52.8291,52.8481,52.7251,52.8102,156940.0
2021-12-10 09:35:00,55.84,55.87,55.74,55.86,88945.0,52.8197,52.8481,52.7251,52.8386,88945.0
2021-12-10 09:40:00,55.87,55.92,55.75,55.76,57415.0,52.8481,52.8954,52.7346,52.744,57415.0
2021-12-10 09:45:00,55.77,55.77,55.6,55.61,157810.0,52.7535,52.7535,52.5927,52.6021,157810.0
2021-12-10 09:50:00,55.6,55.68,55.57,55.62,148835.0,52.5927,52.6683,52.5643,52.6116,148835.0
2021-12-10 09:55:00,55.6,55.6,55.46,55.5,91665.0,52.5927,52.5927,52.4602,52.4981,91665.0
2021-12-10 10:00:00,55.48,55.59,55.48,55.51,153165.0,52.4792,52.5832,52.4792,52.5075,153165.0
2021-12-10 10:05:00,55.49,55.58,55.49,55.55,97045.0,52.4886,52.5738,52.4886,52.5454,97045.0
2021-12-10 10:10:00,55.54,55.63,55.53,55.61,121635.0,52.5359,52.621,52.5265,52.6021,121635.0
2021-12-10 10:15:00,55.61,55.74,55.58,55.7,44780.0,52.6021,52.7251,52.5738,52.6873,44780.0
2021-12-10 10:20:00,55.71,55.71,55.64,55.66,83745.0,52.6967,52.6967,52.6305,52.6494,83745.0
2021-12-10 10:25:00,55.64,55.68,55.61,55.66,45185.0,52.6305,52.6683,52.6021,52.6494,45185.0
2021-12-10 10:30:00,55.67,55.68,55.5,55.5,40300.0,52.6589,52.6683,52.4981,52.4981,40300.0
2021-12-10 10:35:00,55.48,55.51,55.43,55.47,63670.0,52.4792,52.5075,52.4319,52.4697,63670.0
2021-12-10 10:40:00,55.45,55.48,55.42,55.44,17070.0,52.4508,52.4792,52.4224,52.4413,17070.0
2021-12-10 10:45:00,55.44,55.51,55.42,55.46,31705.0,52.4413,52.5075,52.4224,52.4602,31705.0
2021-12-10 10:50:00,55.42,55.5,55.42,55.48,57070.0,52.4224,52.4981,52.4224,52.4792,57070.0
2021-12-10 10:55:00,55.48,55.5,55.44,55.45,22565.0,52.4792,52.4981,52.4413,52.4508,22565.0
2021-12-10 11:00:00,55.45,55.47,55.4,55.41,25055.0,52.4508,52.4697,52.4035,52.4129,25055.0
2021-12-10 11:05:00,55.42,55.42,55.26,55.28,70505.0,52.4224,52.4224,52.2711,52.29,70505.0
2021-12-10 11:10:00,55.29,55.31,55.15,55.15,135220.0,52.2994,52.3184,52.167,52.167,135220.0
2021-12-10 11:15:00,55.13,55.27,55.07,55.22,107635.0,52.1481,52.2805,52.0913,52.2332,107635.0
2021-12-10 11:20:00,55.22,55.28,55.2,55.27,9640.0,52.2332,52.29,52.2143,52.2805,9640.0
2021-12-10 11:25:00,55.23,55.31,55.22,55.31,55775.0,52.2427,52.3184,52.2332,52.3184,55775.0
2021-12-10 11:30:00,55.31,55.34,55.28,55.32,25390.0,52.3184,52.3467,52.29,52.3278,25390.0
2021-12-10 11:35:00,55.32,55.36,55.3,55.33,21945.0,52.3278,52.3657,52.3089,52.3373,21945.0
2021-12-10 11:40:00,55.33,55.36,55.32,55.33,12310.0,52.3373,52.3657,52.3278,52.3373,12310.0
2021-12-10 11:45:00,55.34,55.41,55.34,55.4,17145.0,52.3467,52.4129,52.3467,52.4035,17145.0
2021-12-10 11:50:00,55.43,55.43,55.38,55.38,25455.0,52.4319,52.4319,52.3846,52.3846,25455.0
2021-12-10 11:55:00,55.39,55.43,55.35,55.43,29630.0,52.394,52.4319,52.3562,52.4319,29630.0
2021-12-10 12:00:00,55.41,55.43,55.41,55.43,43690.0,52.4129,52.4319,52.4129,52.4319,43690.0
2021-12-10 12:05:00,55.43,55.5,55.43,55.46,45635.0,52.4319,52.4981,52.4319,52.4602,45635.0
2021-12-10 12:10:00,55.46,55.49,55.44,55.45,93820.0,52.4602,52.4886,52.4413,52.4508,93820.0
2021-12-10 12:15:00,55.46,55.46,55.42,55.42,20825.0,52.4602,52.4602,52.4224,52.4224,20825.0
2021-12-10 12:20:00,55.42,55.46,55.42,55.46,12630.0,52.4224,52.4602,52.4224,52.4602,12630.0
2021-12-10 12:25:00,55.48,55.48,55.42,55.42,13480.0,52.4792,52.4792,52.4224,52.4224,13480.0
2021-12-10 12:30:00,55.41,55.42,55.35,55.4,34650.0,52.4129,52.4224,52.3562,52.4035,34650.0
2021-12-10 12:35:00,55.38,55.39,55.33,55.33,27880.0,52.3846,52.394,52.3373,52.3373,27880.0
2021-12-10 12:40:00,55.34,55.35,55.31,55.33,15595.0,52.3467,52.3562,52.3184,52.3373,15595.0
2021-12-10 12:45:00,55.35,55.4,55.35,55.39,6475.0,52.3562,52.4035,52.3562,52.394,6475.0
2021-12-10 12:50:00,55.4,55.41,55.38,55.4,35895.0,52.4035,52.4129,52.3846,52.4035,35895.0
2021-12-10 12:55:00,55.4,55.4,55.37,55.38,6000.0,52.4035,52.4035,52.3751,52.3846,6000.0
2021-12-10 13:00:00,55.39,55.45,55.38,55.44,8175.0,52.394,52.4508,52.3846,52.4413,8175.0
2021-12-10 13:05:00,55.43,55.47,55.43,55.45,10250.0,52.4319,52.4697,52.4319,52.4508,10250.0
2021-12-10 13:10:00,55.46,55.46,55.43,55.45,23845.0,52.4602,52.4602,52.4319,52.4508,23845.0
2021-12-10 13:15:00,55.46,55.46,55.42,55.45,48145.0,52.4602,52.4602,52.4224,52.4508,48145.0
2021-12-10 13:20:00,55.44,55.45,55.4,55.42,46805.0,52.4413,52.4508,52.4035,52.4224,46805.0
2021-12-10 13:25:00,55.43,55.44,55.42,55.44,40020.0,52.4319,52.4413,52.4224,52.4413,40020.0
2021-12-10 13:30:00,55.41,55.45,55.39,55.42,45105.0,52.4129,52.4508,52.394,52.4224,45105.0
2021-12-10 13:35:00,55.43,55.43,55.4,55.43,43505.0,52.4319,52.4319,52.4035,52.4319,43505.0
2021-12-10 13:40:00,55.43,55.43,55.38,55.4,26495.0,52.4319,52.4319,52.3846,52.4035,26495.0
2021-12-10 13:45:00,55.41,55.42,55.38,55.39,134720.0,52.4129,52.4224,52.3846,52.394,134720.0
2021-12-10 13:50:00,55.39,55.44,55.39,55.41,17965.0,52.394,52.4413,52.394,52.4129,17965.0
2021-12-10 13:55:00,55.41,55.42,55.39,55.4,39905.0,52.4129,52.4224,52.394,52.4035,39905.0
2021-12-10 14:00:00,55.41,55.42,55.37,55.4,23995.0,52.4129,52.4224,52.3751,52.4035,23995.0
2021-12-10 14:05:00,55.37,55.39,55.35,55.38,54670.0,52.3751,52.394,52.3562,52.3846,54670.0
2021-12-10 14:10:00,55.39,55.42,55.38,55.42,25405.0,52.394,52.4224,52.3846,52.4224,25405.0
2021-12-10 14:15:00,55.43,55.45,55.42,55.45,100775.0,52.4319,52.4508,52.4224,52.4508,100775.0
2021-12-10 14:20:00,55.46,55.46,55.44,55.46,5745.0,52.4602,52.4602,52.4413,52.4602,5745.0
2021-12-10 14:25:00,55.44,55.45,55.42,55.45,29220.0,52.4413,52.4508,52.4224,52.4508,29220.0
2021-12-10 14:30:00,55.47,55.49,55.4,55.41,17495.0,52.4697,52.4886,52.4035,52.4129,17495.0
2021-12-10 14:35:00,55.42,55.46,55.41,55.44,110480.0,52.4224,52.4602,52.4129,52.4413,110480.0
2021-12-10 14:40:00,55.46,55.46,55.42,55.43,4750.0,52.4602,52.4602,52.4224,52.4319,4750.0
2021-12-10 14:45:00,55.44,55.45,55.42,55.45,8640.0,52.4413,52.4508,52.4224,52.4508,8640.0
2021-12-10 14:50:00,55.45,55.45,55.37,55.37,27920.0,52.4508,52.4508,52.3751,52.3751,27920.0
2021-12-10 14:55:00,55.36,55.4,55.31,55.33,17690.0,52.3657,52.4035,52.3184,52.3373,17690.0
2021-12-10 15:00:00,55.32,55.34,55.29,55.29,16450.0,52.3278,52.3467,52.2994,52.2994,16450.0
2021-12-10 15:05:00,55.29,55.36,55.28,55.35,23165.0,52.2994,52.3657,52.29,52.3562,23165.0
2021-12-10 15:10:00,55.34,55.36,55.33,55.33,15255.0,52.3467,52.3657,52.3373,52.3373,15255.0
2021-12-10 15:15:00,55.33,55.35,55.31,55.35,21660.0,52.3373,52.3562,52.3184,52.3562,21660.0
2021-12-10 15:20:00,55.34,55.39,55.34,55.39,47075.0,52.3467,52.394,52.3467,52.394,47075.0
2021-12-10 15:25:00,55.37,55.38,55.35,55.38,32775.0,52.3751,52.3846,52.3562,52.3846,32775.0
2021-12-10 15:30:00,55.4,55.45,55.38,55.45,29245.0,52.4035,52.4508,52.3846,52.4508,29245.0
2021-12-10 15:35:00,55.45,55.47,55.41,55.41,83685.0,52.4508,52.4697,52.4129,52.4129,83685.0
2021-12-10 15:40:00,55.43,55.45,55.41,55.45,27830.0,52.4319,52.4508,52.4129,52.4508,27830.0
2021-12-10 15:45:00,55.45,55.51,55.45,55.51,76550.0,52.4508,52.5075,52.4508,52.5075,76550.0
2021-12-10 15:50:00,55.52,55.53,55.46,55.48,71340.0,52.517,52.5265,52.4602,52.4792,71340.0
2021-12-10 15:55:00,55.47,55.54,55.45,55.54,87555.0,52.4697,52.5359,52.4508,52.5359,87555.0
2021-12-13 09:30:00,55.22,55.3,55.19,55.19,111305.0,52.4175,52.4934,52.389,52.389,111305.0
2021-12-13 09:35:00,55.24,55.24,55.09,55.09,50430.0,52.4365,52.4365,52.2941,52.2941,50430.0
2021-12-13 09:40:00,55.06,55.19,55.05,55.12,19980.0,52.2656,52.389,52.2561,52.3225,19980.0
2021-12-13 09:45:00,55.12,55.12,54.99,54.99,38420.0,52.3225,52.3225,52.1991,52.1991,38420.0
2021-12-13 09:50:00,54.97,55.0,54.85,54.89,35185.0,52.1802,52.2086,52.0662,52.1042,35185.0
2021-12-13 09:55:00,54.88,55.01,54.88,54.96,34585.0,52.0947,52.2181,52.0947,52.1707,34585.0
2021-12-13 10:00:00,54.95,54.98,54.89,54.92,28930.0,52.1612,52.1896,52.1042,52.1327,28930.0
2021-12-13 10:05:00,55.0,55.0,54.91,54.97,19190.0,52.2086,52.2086,52.1232,52.1802,19190.0
2021-12-13 10:10:00,54.95,55.0,54.9,54.97,25105.0,52.1612,52.2086,52.1137,52.1802,25105.0
2021-12-13 10:15:00,55.0,55.0,54.93,54.97,37425.0,52.2086,52.2086,52.1422,52.1802,37425.0
2021-12-13 10:20:00,54.99,54.99,54.84,54.88,51710.0,52.1991,52.1991,52.0568,52.0947,51710.0
2021-12-13 10:25:00,54.88,54.88,54.76,54.8,40835.0,52.0947,52.0947,51.9808,52.0188,40835.0
2021-12-13 10:30:00,54.8,54.81,54.74,54.79,51845.0,52.0188,52.0283,51.9618,52.0093,51845.0
2021-12-13 10:35:00,54.8,54.89,54.8,54.88,25705.0,52.0188,52.1042,52.0188,52.0947,25705.0
2021-12-13 10:40:00,54.86,54.91,54.8,54.8,9000.0,52.0757,52.1232,52.0188,52.0188,9000.0
2021-12-13 10:45:00,54.84,54.89,54.84,54.86,39765.0,52.0568,52.1042,52.0568,52.0757,39765.0
2021-12-13 10:50:00,54.87,54.92,54.8,54.8,34415.0,52.0852,52.1327,52.0188,52.0188,34415.0
2021-12-13 10:55:00,54.8,54.81,54.73,54.78,53670.0,52.0188,52.0283,51.9523,51.9998,53670.0
2021-12-13 11:00:00,54.79,54.81,54.68,54.71,61665.0,52.0093,52.0283,51.9049,51.9333,61665.0
2021-12-13 11:05:00,54.7,54.74,54.69,54.73,42790.0,51.9239,51.9618,51.9144,51.9523,42790.0
2021-12-13 11:10:00,54.72,54.74,54.66,54.7,49880.0,51.9428,51.9618,51.8859,51.9239,49880.0
2021-12-13 11:15:00,54.7,54.74,54.63,54.65,172800.0,51.9239,51.9618,51.8574,51.8764,172800.0
2021-12-13 11:20:00,54.65,54.67,54.63,54.63,20880.0,51.8764,51.8954,51.8574,51.8574,20880.0
2021-12-13 11:25:00,54.65,54.68,54.6,54.62,7955.0,51.8764,51.9049,51.8289,51.8479,7955.0
2021-12-13 11:30:00,54.61,54.66,54.6,54.64,20720.0,51.8384,51.8859,51.8289,51.8669,20720.0
2021-12-13 11:35:00,54.63,54.68,54.63,54.66,16070.0,51.8574,51.9049,51.8574,51.8859,16070.0
2021-12-13 11:40:00,54.67,54.69,54.65,54.66,57275.0,51.8954,51.9144,51.8764,51.8859,57275.0
2021-12-13 11:45:00,54.68,54.69,54.64,54.64,22585.0,51.9049,51.9144,51.8669,51.8669,22585.0
2021-12-13 11:50:00,54.65,54.66,54.6,54.62,102560.0,51.8764,51.8859,51.8289,51.8479,102560.0
2021-12-13 11:55:00,54.6,54.65,54.57,54.65,21855.0,51.8289,51.8764,51.8005,51.8764,21855.0
2021-12-13 12:00:00,54.64,54.65,54.59,54.62,11355.0,51.8669,51.8764,51.8194,51.8479,11355.0
2021-12-13 12:05:00,54.61,54.77,54.6,54.77,15615.0,51.8384,51.9903,51.8289,51.9903,15615.0
2021-12-13 12:10:00,54.76,54.79,54.75,54.78,113460.0,51.9808,52.0093,51.9713,51.9998,113460.0
2021-12-13 12:15:00,54.77,54.78,54.76,54.76,17860.0,51.9903,51.9998,51.9808,51.9808,17860.0
2021-12-13 12:20:00,54.77,54.78,54.72,54.77,38450.0,51.9903,51.9998,51.9428,51.9903,38450.0
2021-12-13 12:25:00,54.78,54.79,54.76,54.78,27390.0,51.9998,52.0093,51.9808,51.9998,27390.0
2021-12-13 12:30:00,54.8,54.8,54.75,54.75,54900.0,52.0188,52.0188,51.9713,51.9713,54900.0
2021-12-13 12:35:00,54.76,54.82,54.76,54.82,22910.0,51.9808,52.0378,51.9808,52.0378,22910.0
2021-12-13 12:40:00,54.82,54.82,54.75,54.75,32585.0,52.0378,52.0378,51.9713,51.9713,32585.0
2021-12-13 12:45:00,54.77,54.78,54.71,54.71,28890.0,51.9903,51.9998,51.9333,51.9333,28890.0
2021-12-13 12:50:00,54.73,54.73,54.68,54.69,30205.0,51.9523,51.9523,51.9049,51.9144,30205.0
2021-12-13 12:55:00,54.69,54.69,54.66,54.66,13725.0,51.9144,51.9144,51.8859,51.8859,13725.0
2021-12-13 13:00:00,54.66,54.71,54.65,54.67,8345.0,51.8859,51.9333,51.8764,51.8954,8345.0
2021-12-13 13:05:00,54.67,54.69,54.65,54.67,14710.0,51.8954,51.9144,51.8764,51.8954,14710.0
2021-12-13 13:10:00,54.68,54.71,54.67,54.71,19380.0,51.9049,51.9333,51.8954,51.9333,19380.0
2021-12-13 13:15:00,54.7,54.71,54.66,54.71,13780.0,51.9239,51.9333,51.8859,51.9333,13780.0
2021-12-13 13:20:00,54.71,54.71,54.66,54.69,19520.0,51.9333,51.9333,51.8859,51.9144,19520.0
2021-12-13 13:25:00,54.68,54.71,54.68,54.71,11210.0,51.9049,51.9333,51.9049,51.9333,11210.0
2021-12-13 13:30:00,54.7,54.7,54.66,54.68,62085.0,51.9239,51.9239,51.8859,51.9049,62085.0
2021-12-13 13:35:00,54.68,54.71,54.66,54.7,2910.0,51.9049,51.9333,51.8859,51.9239,2910.0
2021-12-13 13:40:00,54.69,54.75,54.69,54.75,16660.0,51.9144,51.9713,51.9144,51.9713,16660.0
2021-12-13 13:45:00,54.73,54.74,54.71,54.71,13235.0,51.9523,51.9618,51.9333,51.9333,13235.0
2021-12-13 13:50:00,54.72,54.74,54.7,54.73,11910.0,51.9428,51.9618,51.9239,51.9523,11910.0
2021-12-13 13:55:00,54.74,54.78,54.74,54.77,23325.0,51.9618,51.9998,51.9618,51.9903,23325.0
2021-12-13 14:00:00,54.77,54.77,54.7,54.71,19680.0,51.9903,51.9903,51.9239,51.9333,19680.0
2021-12-13 14:05:00,54.73,54.76,54.72,54.76,23630.0,51.9523,51.9808,51.9428,51.9808,23630.0
2021-12-13 14:10:00,54.76,54.81,54.76,54.8,20710.0,51.9808,52.0283,51.9808,52.0188,20710.0
2021-12-13 14:15:00,54.8,54.83,54.79,54.83,35100.0,52.0188,52.0473,52.0093,52.0473,35100.0
2021-12-13 14:20:00,54.85,54.9,54.85,54.88,15135.0,52.0662,52.1137,52.0662,52.0947,15135.0
2021-12-13 14:25:00,54.89,54.91,54.82,54.85,22485.0,52.1042,52.1232,52.0378,52.0662,22485.0
2021-12-13 14:30:00,54.84,54.86,54.82,54.84,19895.0,52.0568,52.0757,52.0378,52.0568,19895.0
2021-12-13 14:35:00,54.84,54.86,54.83,54.84,13585.0,52.0568,52.0757,52.0473,52.0568,13585.0
2021-12-13 14:40:00,54.85,54.86,54.84,54.86,20005.0,52.0662,52.0757,52.0568,52.0757,20005.0
2021-12-13 14:45:00,54.85,54.85,54.82,54.84,99080.0,52.0662,52.0662,52.0378,52.0568,99080.0
2021-12-13 14:50:00,54.85,54.88,54.83,54.88,37950.0,52.0662,52.0947,52.0473,52.0947,37950.0
2021-12-13 14:55:00,54.88,54.9,54.88,54.9,41295.0,52.0947,52.1137,52.0947,52.1137,41295.0
2021-12-13 15:00:00,54.91,54.96,54.91,54.96,36945.0,52.1232,52.1707,52.1232,52.1707,36945.0
2021-12-13 15:05:00,54.96,54.99,54.93,54.94,41860.0,52.1707,52.1991,52.1422,52.1517,41860.0
2021-12-13 15:10:00,54.94,55.01,54.93,54.99,20260.0,52.1517,52.2181,52.1422,52.1991,20260.0
2021-12-13 15:15:00,55.01,55.03,54.94,54.98,43090.0,52.2181,52.2371,52.1517,52.1896,43090.0
2021-12-13 15:20:00,54.97,55.0,54.94,54.98,46415.0,52.1802,52.2086,52.1517,52.1896,46415.0
2021-12-13 15:25:00,55.01,55.02,54.95,54.95,183600.0,52.2181,52.2276,52.1612,52.1612,183600.0
2021-12-13 15:30:00,54.96,55.0,54.95,54.97,80925.0,52.1707,52.2086,52.1612,52.1802,80925.0
2021-12-13 15:35:00,54.97,55.03,54.97,55.01,41210.0,52.1802,52.2371,52.1802,52.2181,41210.0
2021-12-13 15:40:00,55.01,55.05,54.99,55.01,30790.0,52.2181,52.2561,52.1991,52.2181,30790.0
2021-12-13 15:45:00,55.0,55.04,54.97,54.97,38315.0,52.2086,52.2466,52.1802,52.1802,38315.0
2021-12-13 15:50:00,54.95,54.95,54.82,54.82,72380.0,52.1612,52.1612,52.0378,52.0378,72380.0
2021-12-13 15:55:00,54.82,54.83,54.74,54.76,74450.0,52.0378,52.0473,51.9618,51.9808,74450.0
2021-12-14 09:30:00,54.5,54.6,54.47,54.6,284120.0,51.734,51.8289,51.7055,51.8289,284120.0
2021-12-14 09:35:00,54.6,54.76,54.56,54.69,96895.0,51.8289,51.9808,51.791,51.9144,96895.0
2021-12-14 09:40:00,54.72,54.85,54.72,54.85,128840.0,51.9428,52.0662,51.9428,52.0662,128840.0
2021-12-14 09:45:00,54.9,54.96,54.74,54.79,126800.0,52.1137,52.1707,51.9618,52.0093,126800.0
2021-12-14 09:50:00,54.8,54.93,54.8,54.88,181345.0,52.0188,52.1422,52.0188,52.0947,181345.0
2021-12-14 09:55:00,54.93,55.04,54.88,54.94,18215.0,52.1422,52.2466,52.0947,52.1517,18215.0
2021-12-14 10:00:00,54.91,55.03,54.91,54.92,55220.0,52.1232,52.2371,52.1232,52.1327,55220.0
2021-12-14 10:05:00,54.91,55.04,54.91,54.99,60210.0,52.1232,52.2466,52.1232,52.1991,60210.0
2021-12-14 10:10:00,54.95,54.95,54.85,54.92,24155.0,52.1612,52.1612,52.0662,52.1327,24155.0
2021-12-14 10:15:00,54.91,54.96,54.88,54.9,385075.0,52.1232,52.1707,52.0947,52.1137,385075.0
2021-12-14 10:20:00,54.86,55.02,54.86,55.02,19175.0,52.0757,52.2276,52.0757,52.2276,19175.0
2021-12-14 10:25:00,55.05,55.1,55.02,55.06,18255.0,52.2561,52.3036,52.2276,52.2656,18255.0
2021-12-14 10:30:00,55.06,55.06,54.91,54.92,13455.0,52.2656,52.2656,52.1232,52.1327,13455.0
2021-12-14 10:35:00,54.93,54.95,54.89,54.89,26135.0,52.1422,52.1612,52.1042,52.1042,26135.0
2021-12-14 10:40:00,54.89,54.91,54.85,54.86,15355.0,52.1042,52.1232,52.0662,52.0757,15355.0
2021-12-14 10:45:00,54.87,54.87,54.72,54.74,21685.0,52.0852,52.0852,51.9428,51.9618,21685.0
2021-12-14 10:50:00,54.76,54.76,54.66,54.66,36255.0,51.9808,51.9808,51.8859,51.8859,36255.0
2021-12-14 10:55:00,54.68,54.69,54.59,54.68,19120.0,51.9049,51.9144,51.8194,51.9049,19120.0
2021-12-14 11:00:00,54.66,54.66,54.57,54.63,94620.0,51.8859,51.8859,51.8005,51.8574,94620.0
2021-12-14 11:05:00,54.65,54.69,54.61,54.62,53260.0,51.8764,51.9144,51.8384,51.8479,53260.0
2021-12-14 11:10:00,54.61,54.61,54.55,54.58,61300.0,51.8384,51.8384,51.7815,51.8099,61300.0
2021-12-14 11:15:00,54.56,54.69,54.56,54.67,62520.0,51.791,51.9144,51.791,51.8954,62520.0
2021-12-14 11:20:00,54.68,54.7,54.59,54.65,19645.0,51.9049,51.9239,51.8194,51.8764,19645.0
2021-12-14 11:25:00,54.67,54.7,54.61,54.69,87215.0,51.8954,51.9239,51.8384,51.9144,87215.0
2021-12-14 11:30:00,54.69,54.69,54.58,54.59,56550.0,51.9144,51.9144,51.8099,51.8194,56550.0
2021-12-14 11:35:00,54.62,54.63,54.58,54.62,24355.0,51.8479,51.8574,51.8099,51.8479,24355.0
2021-12-14 11:40:00,54.62,54.7,54.62,54.63,29230.0,51.8479,51.9239,51.8479,51.8574,29230.0
2021-12-14 11:45:00,54.62,54.68,54.62,54.65,65225.0,51.8479,51.9049,51.8479,51.8764,65225.0
2021-12-14 11:50:00,54.66,54.71,54.63,54.64,22100.0,51.8859,51.9333,51.8574,51.8669,22100.0
2021-12-14 11:55:00,54.64,54.66,54.54,54.56,23040.0,51.8669,51.8859,51.772,51.791,23040.0
2021-12-14 12:00:00,54.55,54.56,54.49,54.49,21165.0,51.7815,51.791,51.7245,51.7245,21165.0
2021-12-14 12:05:00,54.49,54.57,54.48,54.56,25060.0,51.7245,51.8005,51.715,51.791,25060.0
2021-12-14 12:10:00,54.57,54.57,54.52,54.53,20835.0,51.8005,51.8005,51.753,51.7625,20835.0
2021-12-14 12:15:00,54.53,54.54,54.49,54.53,17230.0,51.7625,51.772,51.7245,51.7625,17230.0
2021-12-14 12:20:00,54.52,54.58,54.51,54.52,55160.0,51.753,51.8099,51.7435,51.753,55160.0
2021-12-14 12:25:00,54.52,54.59,54.51,54.58,17135.0,51.753,51.8194,51.7435,51.8099,17135.0
2021-12-14 12:30:00,54.58,54.59,54.51,54.55,145550.0,51.8099,51.8194,51.7435,51.7815,145550.0
2021-12-14 12:35:00,54.56,54.56,54.52,54.52,348290.0,51.791,51.791,51.753,51.753,348290.0
2021-12-14 12:40:00,54.53,54.54,54.48,54.49,313635.0,51.7625,51.772,51.715,51.7245,313635.0
2021-12-14 12:45:00,54.48,54.53,54.44,54.44,72475.0,51.715,51.7625,51.6771,51.6771,72475.0
2021-12-14 12:50:00,54.46,54.49,54.45,54.46,33855.0,51.696,51.7245,51.6865,51.696,33855.0
2021-12-14 12:55:00,54.47,54.48,54.43,54.46,11080.0,51.7055,51.715,51.6676,51.696,11080.0
2021-12-14 13:00:00,54.45,54.5,54.42,54.49,41080.0,51.6865,51.734,51.6581,51.7245,41080.0
2021-12-14 13:05:00,54.48,54.52,54.48,54.51,30890.0,51.715,51.753,51.715,51.7435,30890.0
2021-12-14 13:10:00,54.51,54.55,54.48,54.5,27510.0,51.7435,51.7815,51.715,51.734,27510.0
2021-12-14 13:15:00,54.49,54.51,54.48,54.49,29155.0,51.7245,51.7435,51.715,51.7245,29155.0
2021-12-14 13:20:00,54.5,54.51,54.47,54.5,47875.0,51.734,51.7435,51.7055,51.734,47875.0
2021-12-14 13:25:00,54.49,54.55,54.47,54.52,18730.0,51.7245,51.7815,51.7055,51.753,18730.0
2021-12-14 13:30:00,54.53,54.53,54.46,54.46,23690.0,51.7625,51.7625,51.696,51.696,23690.0
2021-12-14 13:35:00,54.47,54.5,54.44,54.48,25685.0,51.7055,51.734,51.6771,51.715,25685.0
2021-12-14 13:40:00,54.47,54.47,54.41,54.42,28460.0,51.7055,51.7055,51.6486,51.6581,28460.0
2021-12-14 13:45:00,54.44,54.46,54.41,54.41,118610.0,51.6771,51.696,51.6486,51.6486,118610.0
2021-12-14 13:50:00,54.41,54.43,54.37,54.37,23435.0,51.6486,51.6676,51.6106,51.6106,23435.0
2021-12-14 13:55:00,54.35,54.38,54.34,54.36,14405.0,51.5916,51.6201,51.5821,51.6011,14405.0
2021-12-14 14:00:00,54.37,54.44,54.35,54.44,54215.0,51.6106,51.6771,51.5916,51.6771,54215.0
2021-12-14 14:05:00,54.43,54.54,54.4,54.53,49770.0,51.6676,51.772,51.6391,51.7625,49770.0
2021-12-14 14:10:00,54.53,54.57,54.51,54.53,39170.0,51.7625,51.8005,51.7435,51.7625,39170.0
2021-12-14 14:15:00,54.54,54.59,54.53,54.54,49575.0,51.772,51.8194,51.7625,51.772,49575.0
2021-12-14 14:20:00,54.57,54.57,54.51,54.55,32765.0,51.8005,51.8005,51.7435,51.7815,32765.0
2021-12-14 14:25:00,54.57,54.6,54.53,54.53,25005.0,51.8005,51.8289,51.7625,51.7625,25005.0
2021-12-14 14:30:00,54.53,54.54,54.51,54.54,68400.0,51.7625,51.772,51.7435,51.772,68400.0
2021-12-14 14:35:00,54.53,54.54,54.49,54.5,17415.0,51.7625,51.772,51.7245,51.734,17415.0
2021-12-14 14:40:00,54.53,54.55,54.48,54.53,51690.0,51.7625,51.7815,51.715,51.7625,51690.0
2021-12-14 14:45:00,54.54,54.55,54.49,54.49,50975.0,51.772,51.7815,51.7245,51.7245,50975.0
2021-12-14 14:50:00,54.49,54.5,54.47,54.49,22695.0,51.7245,51.734,51.7055,51.7245,22695.0
2021-12-14 14:55:00,54.5,54.55,54.48,54.54,32465.0,51.734,51.7815,51.715,51.772,32465.0
2021-12-14 15:00:00,54.54,54.6,54.54,54.59,44675.0,51.772,51.8289,51.772,51.8194,44675.0
2021-12-14 15:05:00,54.6,54.62,54.56,54.62,41235.0,51.8289,51.8479,51.791,51.8479,41235.0
2021-12-14 15:10:00,54.61,54.63,54.57,54.61,27245.0,51.8384,51.8574,51.8005,51.8384,27245.0
2021-12-14 15:15:00,54.62,54.65,54.6,54.65,100320.0,51.8479,51.8764,51.8289,51.8764,100320.0
2021-12-14 15:20:00,54.65,54.67,54.62,54.66,164855.0,51.8764,51.8954,51.8479,51.8859,164855.0
2021-12-14 15:25:00,54.66,54.71,54.64,54.7,113335.0,51.8859,51.9333,51.8669,51.9239,113335.0
2021-12-14 15:30:00,54.69,54.7,54.64,54.66,183490.0,51.9144,51.9239,51.8669,51.8859,183490.0
2021-12-14 15:35:00,54.67,54.73,54.66,54.66,97690.0,51.8954,51.9523,51.8859,51.8859,97690.0
2021-12-14 15:40:00,54.66,54.69,54.6,54.62,77440.0,51.8859,51.9144,51.8289,51.8479,77440.0
2021-12-14 15:45:00,54.59,54.63,54.53,54.53,93005.0,51.8194,51.8574,51.7625,51.7625,93005.0
2021-12-14 15:50:00,54.51,54.54,54.42,54.42,251005.0,51.7435,51.772,51.6581,51.6581,251005.0
2021-12-14 15:55:00,54.42,54.55,54.42,54.55,277445.0,51.6581,51.7815,51.6581,51.7815,277445.0
2021-12-15 09:30:00,54.65,54.65,54.43,54.51,87445.0,51.8764,51.8764,51.6676,51.7435,87445.0
2021-12-15 09:35:00,54.5,54.54,54.34,54.35,132635.0,51.734,51.772,51.5821,51.5916,132635.0
2021-12-15 09:40:00,54.32,54.34,54.24,54.28,119110.0,51.5631,51.5821,51.4872,51.5252,119110.0
2021-12-15 09:45:00,54.23,54.3,54.2,54.22,155035.0,51.4777,51.5442,51.4492,51.4682,155035.0
2021-12-15 09:50:00,54.23,54.24,54.16,54.22,54340.0,51.4777,51.4872,51.4113,51.4682,54340.0
2021-12-15 09:55:00,54.23,54.26,54.13,54.13,41355.0,51.4777,51.5062,51.3828,51.3828,41355.0
2021-12-15 10:00:00,54.15,54.24,54.11,54.18,32660.0,51.4018,51.4872,51.3638,51.4302,32660.0
2021-12-15 10:05:00,54.2,54.21,54.15,54.15,19100.0,51.4492,51.4587,51.4018,51.4018,19100.0
2021-12-15 10:10:00,54.14,54.19,54.12,54.12,24035.0,51.3923,51.4397,51.3733,51.3733,24035.0
2021-12-15 10:15:00,54.1,54.13,54.06,54.06,19310.0,51.3543,51.3828,51.3163,51.3163,19310.0
2021-12-15 10:20:00,54.06,54.14,54.06,54.1,41525.0,51.3163,51.3923,51.3163,51.3543,41525.0
2021-12-15 10:25:00,54.09,54.13,54.08,54.12,22295.0,51.3448,51.3828,51.3353,51.3733,22295.0
2021-12-15 10:30:00,54.16,54.22,54.12,54.19,83570.0,51.4113,51.4682,51.3733,51.4397,83570.0
2021-12-15 10:35:00,54.19,54.2,54.14,54.2,50310.0,51.4397,51.4492,51.3923,51.4492,50310.0
2021-12-15 10:40:00,54.2,54.22,54.16,54.2,44195.0,51.4492,51.4682,51.4113,51.4492,44195.0
2021-12-15 10:45:00,54.15,54.15,54.06,54.07,24025.0,51.4018,51.4018,51.3163,51.3258,24025.0
2021-12-15 10:50:00,54.06,54.09,54.03,54.05,34520.0,51.3163,51.3448,51.2879,51.3068,34520.0
2021-12-15 10:55:00,54.07,54.09,54.05,54.07,32160.0,51.3258,51.3448,51.3068,51.3258,32160.0
2021-12-15 11:00:00,54.08,54.14,54.05,54.14,108120.0,51.3353,51.3923,51.3068,51.3923,108120.0
2021-12-15 11:05:00,54.13,54.15,54.1,54.1,37460.0,51.3828,51.4018,51.3543,51.3543,37460.0
2021-12-15 11:10:00,54.11,54.12,54.05,54.09,50115.0,51.3638,51.3733,51.3068,51.3448,50115.0
2021-12-15 11:15:00,54.09,54.09,54.02,54.02,25980.0,51.3448,51.3448,51.2784,51.2784,25980.0
2021-12-15 11:20:00,54.02,54.09,54.01,54.06,31935.0,51.2784,51.3448,51.2689,51.3163,31935.0
2021-12-15 11:25:00,54.07,54.08,54.03,54.03,25195.0,51.3258,51.3353,51.2879,51.2879,25195.0
2021-12-15 11:30:00,54.03,54.04,53.99,54.01,52515.0,51.2879,51.2974,51.2499,51.2689,52515.0
2021-12-15 11:35:00,54.01,54.02,53.97,54.0,134695.0,51.2689,51.2784,51.2309,51.2594,134695.0
2021-12-15 11:40:00,53.98,54.04,53.96,54.04,60830.0,51.2404,51.2974,51.2214,51.2974,60830.0
2021-12-15 11:45:00,54.03,54.11,54.02,54.11,24660.0,51.2879,51.3638,51.2784,51.3638,24660.0
2021-12-15 11:50:00,54.1,54.15,54.06,54.13,40135.0,51.3543,51.4018,51.3163,51.3828,40135.0
2021-12-15 11:55:00,54.13,54.13,54.1,54.12,19520.0,51.3828,51.3828,51.3543,51.3733,19520.0
2021-12-15 12:00:00,54.17,54.17,54.14,54.16,64860.0,51.4208,51.4208,51.3923,51.4113,64860.0
2021-12-15 12:05:00,54.16,54.18,54.14,54.15,23350.0,51.4113,51.4302,51.3923,51.4018,23350.0
2021-12-15 12:10:00,54.16,54.17,54.12,54.12,16765.0,51.4113,51.4208,51.3733,51.3733,16765.0
2021-12-15 12:15:00,54.14,54.14,54.07,54.07,45940.0,51.3923,51.3923,51.3258,51.3258,45940.0
2021-12-15 12:20:00,54.06,54.09,54.05,54.08,85535.0,51.3163,51.3448,51.3068,51.3353,85535.0
2021-12-15 12:25:00,54.09,54.21,54.09,54.2,43635.0,51.3448,51.4587,51.3448,51.4492,43635.0
2021-12-15 12:30:00,54.2,54.26,54.18,54.26,112505.0,51.4492,51.5062,51.4302,51.5062,112505.0
2021-12-15 12:35:00,54.25,54.26,54.22,54.22,21790.0,51.4967,51.5062,51.4682,51.4682,21790.0
2021-12-15 12:40:00,54.22,54.22,54.19,54.19,17315.0,51.4682,51.4682,51.4397,51.4397,17315.0
2021-12-15 12:45:00,54.18,54.22,54.18,54.2,29735.0,51.4302,51.4682,51.4302,51.4492,29735.0
2021-12-15 12:50:00,54.21,54.25,54.2,54.25,12600.0,51.4587,51.4967,51.4492,51.4967,12600.0
2021-12-15 12:55:00,54.24,54.26,54.23,54.24,26605.0,51.4872,51.5062,51.4777,51.4872,26605.0
2021-12-15 13:00:00,54.24,54.25,54.22,54.24,14500.0,51.4872,51.4967,51.4682,51.4872,14500.0
2021-12-15 13:05:00,54.24,54.28,54.24,54.28,14770.0,51.4872,51.5252,51.4872,51.5252,14770.0
2021-12-15 13:10:00,54.28,54.29,54.26,54.26,6815.0,51.5252,51.5347,51.5062,51.5062,6815.0
2021-12-15 13:15:00,54.23,54.28,54.23,54.27,20545.0,51.4777,51.5252,51.4777,51.5157,20545.0
2021-12-15 13:20:00,54.27,54.27,54.23,54.23,8735.0,51.5157,51.5157,51.4777,51.4777,8735.0
2021-12-15 13:25:00,54.22,54.26,54.22,54.26,11180.0,51.4682,51.5062,51.4682,51.5062,11180.0
2021-12-15 13:30:00,54.27,54.31,54.27,54.3,15215.0,51.5157,51.5537,51.5157,51.5442,15215.0
2021-12-15 13:35:00,54.29,54.29,54.26,54.28,42340.0,51.5347,51.5347,51.5062,51.5252,42340.0
2021-12-15 13:40:00,54.28,54.36,54.28,54.36,86170.0,51.5252,51.6011,51.5252,51.6011,86170.0
2021-12-15 13:45:00,54.36,54.36,54.31,54.32,23275.0,51.6011,51.6011,51.5537,51.5631,23275.0
2021-12-15 13:50:00,54.35,54.35,54.29,54.31,21345.0,51.5916,51.5916,51.5347,51.5537,21345.0
2021-12-15 13:55:00,54.32,54.35,54.3,54.35,45755.0,51.5631,51.5916,51.5442,51.5916,45755.0
2021-12-15 14:00:00,54.33,54.53,54.12,54.53,131340.0,51.5726,51.7625,51.3733,51.7625,131340.0
2021-12-15 14:05:00,54.56,54.68,54.48,54.59,162200.0,51.791,51.9049,51.715,51.8194,162200.0
2021-12-15 14:10:00,54.59,54.75,54.54,54.73,94305.0,51.8194,51.9713,51.772,51.9523,94305.0
2021-12-15 14:15:00,54.72,54.73,54.66,54.66,49295.0,51.9428,51.9523,51.8859,51.8859,49295.0
2021-12-15 14:20:00,54.67,54.67,54.48,54.5,18260.0,51.8954,51.8954,51.715,51.734,18260.0
2021-12-15 14:25:00,54.47,54.47,54.34,54.43,63965.0,51.7055,51.7055,51.5821,51.6676,63965.0
2021-12-15 14:30:00,54.42,54.51,54.41,54.43,32730.0,51.6581,51.7435,51.6486,51.6676,32730.0
2021-12-15 14:35:00,54.43,54.56,54.41,54.52,45445.0,51.6676,51.791,51.6486,51.753,45445.0
2021-12-15 14:40:00,54.52,54.61,54.44,54.45,73935.0,51.753,51.8384,51.6771,51.6865,73935.0
2021-12-15 14:45:00,54.45,54.56,54.44,54.45,46190.0,51.6865,51.791,51.6771,51.6865,46190.0
2021-12-15 14:50:00,54.43,54.6,54.39,54.55,89955.0,51.6676,51.8289,51.6296,51.7815,89955.0
2021-12-15 14:55:00,54.54,54.57,54.39,54.43,104000.0,51.772,51.8005,51.6296,51.6676,104000.0
2021-12-15 15:00:00,54.47,54.59,54.42,54.56,97295.0,51.7055,51.8194,51.6581,51.791,97295.0
2021-12-15 15:05:00,54.61,54.75,54.6,54.75,89100.0,51.8384,51.9713,51.8289,51.9713,89100.0
2021-12-15 15:10:00,54.72,54.83,54.72,54.83,59165.0,51.9428,52.0473,51.9428,52.0473,59165.0
2021-12-15 15:15:00,54.82,54.99,54.82,54.97,49090.0,52.0378,52.1991,52.0378,52.1802,49090.0
2021-12-15 15:20:00,54.96,55.08,54.95,55.04,41995.0,52.1707,52.2846,52.1612,52.2466,41995.0
2021-12-15 15:25:00,55.03,55.08,54.99,55.08,32255.0,52.2371,52.2846,52.1991,52.2846,32255.0
2021-12-15 15:30:00,55.07,55.1,55.0,55.05,113360.0,52.2751,52.3036,52.2086,52.2561,113360.0
2021-12-15 15:35:00,55.07,55.14,55.07,55.12,155395.0,52.2751,52.3415,52.2751,52.3225,155395.0
2021-12-15 15:40:00,55.13,55.15,54.96,54.97,255370.0,52.332,52.351,52.1707,52.1802,255370.0
2021-12-15 15:45:00,54.98,55.0,54.83,54.83,199695.0,52.1896,52.2086,52.0473,52.0473,199695.0
2021-12-15 15:50:00,54.83,55.04,54.82,55.03,328860.0,52.0473,52.2466,52.0378,52.2371,328860.0
2021-12-15 15:55:00,55.02,55.11,55.01,55.1,240180.0,52.2276,52.313,52.2181,52.3036,240180.0
2021-12-16 09:30:00,55.49,55.49,55.29,55.29,155630.0,52.6738,52.6738,52.4839,52.4839,155630.0
2021-12-16 09:35:00,55.3,55.38,55.23,55.26,61870.0,52.4934,52.5693,52.427,52.4554,61870.0
2021-12-16 09:40:00,55.24,55.3,55.14,55.15,78400.0,52.4365,52.4934,52.3415,52.351,78400.0
2021-12-16 09:45:00,55.17,55.48,55.17,55.48,193690.0,52.37,52.6643,52.37,52.6643,193690.0
2021-12-16 09:50:00,55.49,55.51,55.34,55.47,119350.0,52.6738,52.6927,52.5314,52.6548,119350.0
2021-12-16 09:55:00,55.47,55.52,55.33,55.34,64040.0,52.6548,52.7022,52.5219,52.5314,64040.0
2021-12-16 10:00:00,55.33,55.42,55.23,55.29,81695.0,52.5219,52.6073,52.427,52.4839,81695.0
2021-12-16 10:05:00,55.29,55.32,55.15,55.15,51965.0,52.4839,52.5124,52.351,52.351,51965.0
2021-12-16 10:10:00,55.17,55.28,55.17,55.24,30325.0,52.37,52.4744,52.37,52.4365,30325.0
2021-12-16 10:15:00,55.27,55.34,55.21,55.32,66730.0,52.4649,52.5314,52.408,52.5124,66730.0
2021-12-16 10:20:00,55.31,55.41,55.31,55.41,16500.0,52.5029,52.5978,52.5029,52.5978,16500.0
2021-12-16 10:25:00,55.41,55.49,55.41,55.48,44485.0,52.5978,52.6738,52.5978,52.6643,44485.0
2021-12-16 10:30:00,55.46,55.52,55.44,55.45,89795.0,52.6453,52.7022,52.6263,52.6358,89795.0
2021-12-16 10:35:00,55.43,55.47,55.38,55.38,40510.0,52.6168,52.6548,52.5693,52.5693,40510.0
2021-12-16 10:40:00,55.37,55.42,55.36,55.39,12365.0,52.5599,52.6073,52.5504,52.5788,12365.0
2021-12-16 10:45:00,55.39,55.45,55.39,55.45,50670.0,52.5788,52.6358,52.5788,52.6358,50670.0
2021-12-16 10:50:00,55.45,55.48,55.42,55.42,10705.0,52.6358,52.6643,52.6073,52.6073,10705.0
2021-12-16 10:55:00,55.44,55.45,55.35,55.4,31790.0,52.6263,52.6358,52.5409,52.5883,31790.0
2021-12-16 11:00:00,55.39,55.39,55.26,55.28,101745.0,52.5788,52.5788,52.4554,52.4744,101745.0
2021-12-16 11:05:00,55.27,55.31,55.18,55.23,69425.0,52.4649,52.5029,52.3795,52.427,69425.0
2021-12-16 11:10:00,55.23,55.26,55.2,55.22,28685.0,52.427,52.4554,52.3985,52.4175,28685.0
2021-12-16 11:15:00,55.24,55.34,55.23,55.31,126205.0,52.4365,52.5314,52.427,52.5029,126205.0
2021-12-16 11:20:00,55.32,55.38,55.32,55.36,63090.0,52.5124,52.5693,52.5124,52.5504,63090.0
2021-12-16 11:25:00,55.35,55.4,55.31,55.39,95095.0,52.5409,52.5883,52.5029,52.5788,95095.0
2021-12-16 11:30:00,55.39,55.39,55.27,55.27,83605.0,52.5788,52.5788,52.4649,52.4649,83605.0
2021-12-16 11:35:00,55.28,55.3,55.22,55.24,46705.0,52.4744,52.4934,52.4175,52.4365,46705.0
2021-12-16 11:40:00,55.22,55.27,55.22,55.26,17690.0,52.4175,52.4649,52.4175,52.4554,17690.0
2021-12-16 11:45:00,55.25,55.25,55.13,55.2,24835.0,52.4459,52.4459,52.332,52.3985,24835.0
2021-12-16 11:50:00,55.2,55.2,55.15,55.16,16805.0,52.3985,52.3985,52.351,52.3605,16805.0
2021-12-16 11:55:00,55.17,55.2,55.08,55.09,65885.0,52.37,52.3985,52.2846,52.2941,65885.0
2021-12-16 12:00:00,55.08,55.16,55.07,55.11,34720.0,52.2846,52.3605,52.2751,52.313,34720.0
2021-12-16 12:05:00,55.08,55.1,55.02,55.04,19940.0,52.2846,52.3036,52.2276,52.2466,19940.0
2021-12-16 12:10:00,55.03,55.1,55.02,55.07,47160.0,52.2371,52.3036,52.2276,52.2751,47160.0
2021-12-16 12:15:00,55.07,55.07,55.01,55.05,19895.0,52.2751,52.2751,52.2181,52.2561,19895.0
2021-12-16 12:20:00,55.06,55.09,55.02,55.02,37835.0,52.2656,52.2941,52.2276,52.2276,37835.0
2021-12-16 12:25:00,55.0,55.01,54.94,54.99,104710.0,52.2086,52.2181,52.1517,52.1991,104710.0
2021-12-16 12:30:00,54.99,55.0,54.95,54.95,19865.0,52.1991,52.2086,52.1612,52.1612,19865.0
2021-12-16 12:35:00,54.96,54.99,54.9,54.93,37315.0,52.1707,52.1991,52.1137,52.1422,37315.0
2021-12-16 12:40:00,54.91,54.92,54.86,54.86,39185.0,52.1232,52.1327,52.0757,52.0757,39185.0
2021-12-16 12:45:00,54.88,54.91,54.78,54.78,89990.0,52.0947,52.1232,51.9998,51.9998,89990.0
2021-12-16 12:50:00,54.79,54.82,54.77,54.78,56860.0,52.0093,52.0378,51.9903,51.9998,56860.0
2021-12-16 12:55:00,54.78,54.79,54.7,54.7,57715.0,51.9998,52.0093,51.9239,51.9239,57715.0
2021-12-16 13:00:00,54.71,54.81,54.71,54.78,18650.0,51.9333,52.0283,51.9333,51.9998,18650.0
2021-12-16 13:05:00,54.76,54.79,54.71,54.79,54550.0,51.9808,52.0093,51.9333,52.0093,54550.0
2021-12-16 13:10:00,54.8,54.88,54.8,54.88,18520.0,52.0188,52.0947,52.0188,52.0947,18520.0
2021-12-16 13:15:00,54.87,54.87,54.82,54.86,24685.0,52.0852,52.0852,52.0378,52.0757,24685.0
2021-12-16 13:20:00,54.86,54.87,54.77,54.79,47455.0,52.0757,52.0852,51.9903,52.0093,47455.0
2021-12-16 13:25:00,54.8,54.85,54.79,54.82,31460.0,52.0188,52.0662,52.0093,52.0378,31460.0
2021-12-16 13:30:00,54.81,54.84,54.72,54.72,61750.0,52.0283,52.0568,51.9428,51.9428,61750.0
2021-12-16 13:35:00,54.71,54.78,54.71,54.78,29600.0,51.9333,51.9998,51.9333,51.9998,29600.0
2021-12-16 13:40:00,54.77,54.81,54.77,54.8,12965.0,51.9903,52.0283,51.9903,52.0188,12965.0
2021-12-16 13:45:00,54.83,54.9,54.79,54.9,50365.0,52.0473,52.1137,52.0093,52.1137,50365.0
2021-12-16 13:50:00,54.88,54.89,54.78,54.79,44440.0,52.0947,52.1042,51.9998,52.0093,44440.0
2021-12-16 13:55:00,54.8,54.81,54.76,54.76,27485.0,52.0188,52.0283,51.9808,51.9808,27485.0
2021-12-16 14:00:00,54.75,54.78,54.72,54.76,87715.0,51.9713,51.9998,51.9428,51.9808,87715.0
2021-12-16 14:05:00,54.78,54.78,54.68,54.69,91750.0,51.9998,51.9998,51.9049,51.9144,91750.0
2021-12-16 14:10:00,54.69,54.69,54.63,54.66,72170.0,51.9144,51.9144,51.8574,51.8859,72170.0
2021-12-16 14:15:00,54.66,54.66,54.56,54.57,57390.0,51.8859,51.8859,51.791,51.8005,57390.0
2021-12-16 14:20:00,54.55,54.56,54.47,54.48,33255.0,51.7815,51.791,51.7055,51.715,33255.0
2021-12-16 14:25:00,54.48,54.51,54.45,54.45,39145.0,51.715,51.7435,51.6865,51.6865,39145.0
2021-12-16 14:30:00,54.47,54.47,54.39,54.39,57655.0,51.7055,51.7055,51.6296,51.6296,57655.0
2021-12-16 14:35:00,54.4,54.47,54.36,54.47,91865.0,51.6391,51.7055,51.6011,51.7055,91865.0
2021-12-16 14:40:00,54.48,54.5,54.39,54.4,61355.0,51.715,51.734,51.6296,51.6391,61355.0
2021-12-16 14:45:00,54.4,54.4,54.19,54.22,110515.0,51.6391,51.6391,51.4397,51.4682,110515.0
2021-12-16 14:50:00,54.23,54.26,54.19,54.19,103870.0,51.4777,51.5062,51.4397,51.4397,103870.0
2021-12-16 14:55:00,54.2,54.34,54.19,54.32,135095.0,51.4492,51.5821,51.4397,51.5631,135095.0
2021-12-16 15:00:00,54.32,54.34,54.23,54.34,86755.0,51.5631,51.5821,51.4777,51.5821,86755.0
2021-12-16 15:05:00,54.34,54.4,54.27,54.28,69915.0,51.5821,51.6391,51.5157,51.5252,69915.0
2021-12-16 15:10:00,54.25,54.31,54.23,54.3,41930.0,51.4967,51.5537,51.4777,51.5442,41930.0
2021-12-16 15:15:00,54.29,54.36,54.26,54.34,51080.0,51.5347,51.6011,51.5062,51.5821,51080.0
2021-12-16 15:20:00,54.38,54.44,54.37,54.41,32805.0,51.6201,51.6771,51.6106,51.6486,32805.0
2021-12-16 15:25:00,54.42,54.54,54.39,54.53,84905.0,51.6581,51.772,51.6296,51.7625,84905.0
2021-12-16 15:30:00,54.55,54.57,54.42,54.52,58495.0,51.7815,51.8005,51.6581,51.753,58495.0
2021-12-16 15:35:00,54.52,54.55,54.43,54.55,63385.0,51.753,51.7815,51.6676,51.7815,63385.0
2021-12-16 15:40:00,54.52,54.57,54.42,54.42,73000.0,51.753,51.8005,51.6581,51.6581,73000.0
2021-12-16 15:45:00,54.43,54.45,54.31,54.32,86905.0,51.6676,51.6865,51.5537,51.5631,86905.0
2021-12-16 15:50:00,54.32,54.58,54.31,54.45,144975.0,51.5631,51.8099,51.5537,51.6865,144975.0
2021-12-16 15:55:00,54.43,54.5,54.37,54.37,145195.0,51.6676,51.734,51.6106,51.6106,145195.0
2021-12-17 09:30:00,54.21,54.21,54.01,54.16,213790.0,51.4587,51.4587,51.2689,51.4113,213790.0
2021-12-17 09:35:00,54.15,54.15,53.9,53.94,154750.0,51.4018,51.4018,51.1645,51.2024,154750.0
2021-12-17 09:40:00,53.96,53.96,53.79,53.81,143460.0,51.2214,51.2214,51.06,51.079,143460.0
2021-12-17 09:45:00,53.8,53.91,53.78,53.91,33550.0,51.0695,51.174,51.0505,51.174,33550.0
2021-12-17 09:50:00,53.96,54.04,53.87,53.88,93975.0,51.2214,51.2974,51.136,51.1455,93975.0
2021-12-17 09:55:00,53.87,53.97,53.83,53.97,113185.0,51.136,51.2309,51.098,51.2309,113185.0
2021-12-17 10:00:00,53.97,54.07,53.94,54.06,83145.0,51.2309,51.3258,51.2024,51.3163,83145.0
2021-12-17 10:05:00,54.06,54.09,54.01,54.06,111425.0,51.3163,51.3448,51.2689,51.3163,111425.0
2021-12-17 10:10:00,54.06,54.08,53.93,53.95,54930.0,51.3163,51.3353,51.1929,51.2119,54930.0
2021-12-17 10:15:00,53.92,53.95,53.86,53.92,39540.0,51.1834,51.2119,51.1265,51.1834,39540.0
2021-12-17 10:20:00,53.93,53.98,53.89,53.94,49065.0,51.1929,51.2404,51.155,51.2024,49065.0
2021-12-17 10:25:00,53.96,54.05,53.95,54.03,76120.0,51.2214,51.3068,51.2119,51.2879,76120.0
2021-12-17 10:30:00,54.09,54.22,54.01,54.22,57935.0,51.3448,51.4682,51.2689,51.4682,57935.0
2021-12-17 10:35:00,54.24,54.42,54.24,54.4,106415.0,51.4872,51.6581,51.4872,51.6391,106415.0
2021-12-17 10:40:00,54.37,54.48,54.37,54.47,252190.0,51.6106,51.715,51.6106,51.7055,252190.0
2021-12-17 10:45:00,54.47,54.56,54.46,54.56,106935.0,51.7055,51.791,51.696,51.791,106935.0
2021-12-17 10:50:00,54.54,54.78,54.51,54.76,65700.0,51.772,51.9998,51.7435,51.9808,65700.0
2021-12-17 10:55:00,54.8,54.8,54.66,54.7,59550.0,52.0188,52.0188,51.8859,51.9239,59550.0
2021-12-17 11:00:00,54.67,54.75,54.67,54.67,83210.0,51.8954,51.9713,51.8954,51.8954,83210.0
2021-12-17 11:05:00,54.69,54.74,54.66,54.66,45855.0,51.9144,51.9618,51.8859,51.8859,45855.0
2021-12-17 11:10:00,54.66,54.84,54.66,54.78,80085.0,51.8859,52.0568,51.8859,51.9998,80085.0
2021-12-17 11:15:00,54.82,54.82,54.74,54.78,35370.0,52.0378,52.0378,51.9618,51.9998,35370.0
2021-12-17 11:20:00,54.79,54.79,54.71,54.71,39500.0,52.0093,52.0093,51.9333,51.9333,39500.0
2021-12-17 11:25:00,54.75,54.78,54.72,54.77,42000.0,51.9713,51.9998,51.9428,51.9903,42000.0
2021-12-17 11:30:00,54.74,54.79,54.65,54.65,47895.0,51.9618,52.0093,51.8764,51.8764,47895.0
2021-12-17 11:35:00,54.66,54.66,54.52,54.57,35920.0,51.8859,51.8859,51.753,51.8005,35920.0
2021-12-17 11:40:00,54.58,54.58,54.44,54.47,42235.0,51.8099,51.8099,51.6771,51.7055,42235.0
2021-12-17 11:45:00,54.47,54.49,54.35,54.36,68480.0,51.7055,51.7245,51.5916,51.6011,68480.0
2021-12-17 11:50:00,54.39,54.45,54.38,54.4,58125.0,51.6296,51.6865,51.6201,51.6391,58125.0
2021-12-17 11:55:00,54.39,54.46,54.36,54.44,47880.0,51.6296,51.696,51.6011,51.6771,47880.0
2021-12-17 12:00:00,54.44,54.44,54.3,54.34,75295.0,51.6771,51.6771,51.5442,51.5821,75295.0
2021-12-17 12:05:00,54.35,54.36,54.28,54.32,102280.0,51.5916,51.6011,51.5252,51.5631,102280.0
2021-12-17 12:10:00,54.33,54.44,54.33,54.43,39870.0,51.5726,51.6771,51.5726,51.6676,39870.0
2021-12-17 12:15:00,54.42,54.49,54.39,54.39,71890.0,51.6581,51.7245,51.6296,51.6296,71890.0
2021-12-17 12:20:00,54.41,54.46,54.39,54.42,72225.0,51.6486,51.696,51.6296,51.6581,72225.0
2021-12-17 12:25:00,54.41,54.43,54.34,54.42,27040.0,51.6486,51.6676,51.5821,51.6581,27040.0
2021-12-17 12:30:00,54.43,54.56,54.4,54.48,79285.0,51.6676,51.791,51.6391,51.715,79285.0
2021-12-17 12:35:00,54.49,54.53,54.46,54.49,32300.0,51.7245,51.7625,51.696,51.7245,32300.0
2021-12-17 12:40:00,54.49,54.52,54.46,54.47,19050.0,51.7245,51.753,51.696,51.7055,19050.0
2021-12-17 12:45:00,54.47,54.51,54.47,54.51,19240.0,51.7055,51.7435,51.7055,51.7435,19240.0
2021-12-17 12:50:00,54.5,54.54,54.4,54.45,51745.0,51.734,51.772,51.6391,51.6865,51745.0
2021-12-17 12:55:00,54.46,54.53,54.46,54.5,31815.0,51.696,51.7625,51.696,51.734,31815.0
2021-12-17 13:00:00,54.48,54.55,54.46,54.53,53780.0,51.715,51.7815,51.696,51.7625,53780.0
2021-12-17 13:05:00,54.5,54.5,54.42,54.45,25720.0,51.734,51.734,51.6581,51.6865,25720.0
2021-12-17 13:10:00,54.45,54.49,54.45,54.45,9770.0,51.6865,51.7245,51.6865,51.6865,9770.0
2021-12-17 13:15:00,54.46,54.51,54.45,54.5,24300.0,51.696,51.7435,51.6865,51.734,24300.0
2021-12-17 13:20:00,54.52,54.56,54.52,54.56,78050.0,51.753,51.791,51.753,51.791,78050.0
2021-12-17 13:25:00,54.54,54.62,54.53,54.61,26635.0,51.772,51.8479,51.7625,51.8384,26635.0
2021-12-17 13:30:00,54.6,54.65,54.57,54.63,39980.0,51.8289,51.8764,51.8005,51.8574,39980.0
2021-12-17 13:35:00,54.64,54.68,54.63,54.66,15330.0,51.8669,51.9049,51.8574,51.8859,15330.0
2021-12-17 13:40:00,54.66,54.67,54.63,54.65,7560.0,51.8859,51.8954,51.8574,51.8764,7560.0
2021-12-17 13:45:00,54.65,54.68,54.65,54.68,21305.0,51.8764,51.9049,51.8764,51.9049,21305.0
2021-12-17 13:50:00,54.68,54.69,54.66,54.66,36635.0,51.9049,51.9144,51.8859,51.8859,36635.0
2021-12-17 13:55:00,54.66,54.7,54.63,54.69,35855.0,51.8859,51.9239,51.8574,51.9144,35855.0
2021-12-17 14:00:00,54.69,54.71,54.63,54.63,15740.0,51.9144,51.9333,51.8574,51.8574,15740.0
2021-12-17 14:05:00,54.64,54.64,54.61,54.64,22735.0,51.8669,51.8669,51.8384,51.8669,22735.0
2021-12-17 14:10:00,54.65,54.66,54.61,54.61,22455.0,51.8764,51.8859,51.8384,51.8384,22455.0
2021-12-17 14:15:00,54.61,54.66,54.61,54.61,13960.0,51.8384,51.8859,51.8384,51.8384,13960.0
2021-12-17 14:20:00,54.61,54.65,54.6,54.63,35165.0,51.8384,51.8764,51.8289,51.8574,35165.0
2021-12-17 14:25:00,54.62,54.63,54.52,54.54,96385.0,51.8479,51.8574,51.753,51.772,96385.0
2021-12-17 14:30:00,54.58,54.59,54.55,54.55,21155.0,51.8099,51.8194,51.7815,51.7815,21155.0
2021-12-17 14:35:00,54.54,54.56,54.5,54.53,44930.0,51.772,51.791,51.734,51.7625,44930.0
2021-12-17 14:40:00,54.54,54.57,54.52,54.55,165820.0,51.772,51.8005,51.753,51.7815,165820.0
2021-12-17 14:45:00,54.58,54.64,54.58,54.62,43370.0,51.8099,51.8669,51.8099,51.8479,43370.0
2021-12-17 14:50:00,54.61,54.61,54.52,54.53,48880.0,51.8384,51.8384,51.753,51.7625,48880.0
2021-12-17 14:55:00,54.52,54.58,54.51,54.56,42715.0,51.753,51.8099,51.7435,51.791,42715.0
2021-12-17 15:00:00,54.55,54.64,54.55,54.55,62560.0,51.7815,51.8669,51.7815,51.7815,62560.0
2021-12-17 15:05:00,54.56,54.63,54.56,54.63,66370.0,51.791,51.8574,51.791,51.8574,66370.0
2021-12-17 15:10:00,54.61,54.62,54.53,54.53,32730.0,51.8384,51.8479,51.7625,51.7625,32730.0
2021-12-17 15:15:00,54.53,54.57,54.43,54.5,52930.0,51.7625,51.8005,51.6676,51.734,52930.0
2021-12-17 15:20:00,54.5,54.59,54.49,54.54,30905.0,51.734,51.8194,51.7245,51.772,30905.0
2021-12-17 15:25:00,54.54,54.54,54.43,54.46,81705.0,51.772,51.772,51.6676,51.696,81705.0
2021-12-17 15:30:00,54.46,54.5,54.33,54.4,124910.0,51.696,51.734,51.5726,51.6391,124910.0
2021-12-17 15:35:00,54.39,54.43,54.33,54.42,75575.0,51.6296,51.6676,51.5726,51.6581,75575.0
2021-12-17 15:40:00,54.43,54.5,54.4,54.43,112800.0,51.6676,51.734,51.6391,51.6676,112800.0
2021-12-17 15:45:00,54.44,54.45,54.27,54.27,127660.0,51.6771,51.6865,51.5157,51.5157,127660.0
2021-12-17 15:50:00,54.27,54.31,54.12,54.29,449910.0,51.5157,51.5537,51.3733,51.5347,449910.0
2021-12-17 15:55:00,54.28,54.4,54.23,54.28,721565.0,51.5252,51.6391,51.4777,51.5252,721565.0
2021-12-20 09:30:00,53.6,53.62,53.33,53.4,234150.0,50.8797,50.8987,50.6234,50.6898,234150.0
2021-12-20 09:35:00,53.39,53.51,53.38,53.45,130705.0,50.6803,50.7943,50.6709,50.7373,130705.0
2021-12-20 09:40:00,53.43,53.43,53.12,53.2,372610.0,50.7183,50.7183,50.424,50.5,372610.0
2021-12-20 09:45:00,53.2,53.23,53.05,53.05,186945.0,50.5,50.5285,50.3576,50.3576,186945.0
2021-12-20 09:50:00,53.05,53.09,52.98,53.09,73435.0,50.3576,50.3956,50.2912,50.3956,73435.0
2021-12-20 09:55:00,53.09,53.34,53.08,53.32,123385.0,50.3956,50.6329,50.3861,50.6139,123385.0
2021-12-20 10:00:00,53.32,53.37,53.26,53.32,131900.0,50.6139,50.6614,50.5569,50.6139,131900.0
2021-12-20 10:05:00,53.34,53.38,53.21,53.28,53190.0,50.6329,50.6709,50.5095,50.5759,53190.0
2021-12-20 10:10:00,53.24,53.3,53.2,53.26,114525.0,50.538,50.5949,50.5,50.5569,114525.0
2021-12-20 10:15:00,53.25,53.39,53.21,53.36,198675.0,50.5474,50.6803,50.5095,50.6519,198675.0
2021-12-20 10:20:00,53.37,53.39,53.21,53.22,82090.0,50.6614,50.6803,50.5095,50.519,82090.0
2021-12-20 10:25:00,53.21,53.23,53.11,53.12,166140.0,50.5095,50.5285,50.4146,50.424,166140.0
2021-12-20 10:30:00,53.1,53.12,53.06,53.09,94810.0,50.4051,50.424,50.3671,50.3956,94810.0
2021-12-20 10:35:00,53.1,53.12,53.04,53.05,83305.0,50.4051,50.424,50.3481,50.3576,83305.0
2021-12-20 10:40:00,53.02,53.05,52.96,52.99,166595.0,50.3291,50.3576,50.2722,50.3006,166595.0
2021-12-20 10:45:00,53.0,53.0,52.83,52.83,83380.0,50.3101,50.3101,50.1488,50.1488,83380.0
2021-12-20 10:50:00,52.84,52.87,52.78,52.81,160335.0,50.1583,50.1867,50.1013,50.1298,160335.0
2021-12-20 10:55:00,52.79,52.85,52.78,52.85,35450.0,50.1108,50.1677,50.1013,50.1677,35450.0
2021-12-20 11:00:00,52.85,52.88,52.75,52.76,104985.0,50.1677,50.1962,50.0728,50.0823,104985.0
2021-12-20 11:05:00,52.77,52.83,52.74,52.82,99015.0,50.0918,50.1488,50.0633,50.1393,99015.0
2021-12-20 11:10:00,52.8,52.82,52.72,52.72,42820.0,50.1203,50.1393,50.0443,50.0443,42820.0
2021-12-20 11:15:00,52.71,52.73,52.66,52.73,67405.0,50.0349,50.0538,49.9874,50.0538,67405.0
2021-12-20 11:20:00,52.73,52.78,52.7,52.78,48745.0,50.0538,50.1013,50.0254,50.1013,48745.0
2021-12-20 11:25:00,52.77,52.77,52.71,52.73,139535.0,50.0918,50.0918,50.0349,50.0538,139535.0
2021-12-20 11:30:00,52.73,52.78,52.68,52.72,207935.0,50.0538,50.1013,50.0064,50.0443,207935.0
2021-12-20 11:35:00,52.73,52.76,52.68,52.74,104600.0,50.0538,50.0823,50.0064,50.0633,104600.0
2021-12-20 11:40:00,52.74,52.84,52.71,52.84,34825.0,50.0633,50.1583,50.0349,50.1583,34825.0
2021-12-20 11:45:00,52.82,52.83,52.74,52.83,44225.0,50.1393,50.1488,50.0633,50.1488,44225.0
2021-12-20 11:50:00,52.86,52.99,52.85,52.96,35605.0,50.1772,50.3006,50.1677,50.2722,35605.0
2021-12-20 11:55:00,52.97,53.0,52.93,53.0,109555.0,50.2817,50.3101,50.2437,50.3101,109555.0
2021-12-20 12:00:00,53.01,53.02,52.95,53.01,55610.0,50.3196,50.3291,50.2627,50.3196,55610.0
2021-12-20 12:05:00,53.01,53.01,52.96,52.96,97635.0,50.3196,50.3196,50.2722,50.2722,97635.0
2021-12-20 12:10:00,52.97,53.0,52.9,52.9,76910.0,50.2817,50.3101,50.2152,50.2152,76910.0
2021-12-20 12:15:00,52.92,52.99,52.88,52.95,166140.0,50.2342,50.3006,50.1962,50.2627,166140.0
2021-12-20 12:20:00,52.94,52.94,52.86,52.86,61900.0,50.2532,50.2532,50.1772,50.1772,61900.0
2021-12-20 12:25:00,52.87,52.89,52.85,52.87,140835.0,50.1867,50.2057,50.1677,50.1867,140835.0
2021-12-20 12:30:00,52.87,52.88,52.76,52.79,27035.0,50.1867,50.1962,50.0823,50.1108,27035.0
2021-12-20 12:35:00,52.79,52.8,52.76,52.78,25695.0,50.1108,50.1203,50.0823,50.1013,25695.0
2021-12-20 12:40:00,52.77,52.82,52.77,52.81,50850.0,50.0918,50.1393,50.0918,50.1298,50850.0
2021-12-20 12:45:00,52.79,52.83,52.77,52.83,8710.0,50.1108,50.1488,50.0918,50.1488,8710.0
2021-12-20 12:50:00,52.82,52.88,52.8,52.85,23410.0,50.1393,50.1962,50.1203,50.1677,23410.0
2021-12-20 12:55:00,52.85,52.85,52.78,52.81,61680.0,50.1677,50.1677,50.1013,50.1298,61680.0
2021-12-20 13:00:00,52.79,52.8,52.75,52.76,13570.0,50.1108,50.1203,50.0728,50.0823,13570.0
2021-12-20 13:05:00,52.77,52.84,52.76,52.84,18155.0,50.0918,50.1583,50.0823,50.1583,18155.0
2021-12-20 13:10:00,52.84,52.88,52.79,52.88,43140.0,50.1583,50.1962,50.1108,50.1962,43140.0
2021-12-20 13:15:00,52.87,52.9,52.85,52.87,49620.0,50.1867,50.2152,50.1677,50.1867,49620.0
2021-12-20 13:20:00,52.86,52.91,52.85,52.88,48775.0,50.1772,50.2247,50.1677,50.1962,48775.0
2021-12-20 13:25:00,52.88,52.92,52.88,52.91,16095.0,50.1962,50.2342,50.1962,50.2247,16095.0
2021-12-20 13:30:00,52.89,52.93,52.84,52.85,29230.0,50.2057,50.2437,50.1583,50.1677,29230.0
2021-12-20 13:35:00,52.86,53.0,52.86,53.0,44900.0,50.1772,50.3101,50.1772,50.3101,44900.0
2021-12-20 13:40:00,53.01,53.11,53.01,53.05,62210.0,50.3196,50.4146,50.3196,50.3576,62210.0
2021-12-20 13:45:00,53.05,53.09,53.04,53.09,28740.0,50.3576,50.3956,50.3481,50.3956,28740.0
2021-12-20 13:50:00,53.1,53.14,53.04,53.14,14790.0,50.4051,50.443,50.3481,50.443,14790.0
2021-12-20 13:55:00,53.15,53.17,53.06,53.09,55990.0,50.4525,50.4715,50.3671,50.3956,55990.0
2021-12-20 14:00:00,53.09,53.18,53.08,53.11,56245.0,50.3956,50.481,50.3861,50.4146,56245.0
2021-12-20 14:05:00,53.11,53.17,53.1,53.17,25100.0,50.4146,50.4715,50.4051,50.4715,25100.0
2021-12-20 14:10:00,53.15,53.16,53.13,53.14,14445.0,50.4525,50.462,50.4335,50.443,14445.0
2021-12-20 14:15:00,53.15,53.21,53.15,53.18,24855.0,50.4525,50.5095,50.4525,50.481,24855.0
2021-12-20 14:20:00,53.17,53.22,53.14,53.18,24495.0,50.4715,50.519,50.443,50.481,24495.0
2021-12-20 14:25:00,53.18,53.18,53.11,53.14,26850.0,50.481,50.481,50.4146,50.443,26850.0
2021-12-20 14:30:00,53.14,53.14,53.07,53.07,67500.0,50.443,50.443,50.3766,50.3766,67500.0
2021-12-20 14:35:00,53.08,53.1,53.04,53.06,35950.0,50.3861,50.4051,50.3481,50.3671,35950.0
2021-12-20 14:40:00,53.08,53.11,53.05,53.1,54305.0,50.3861,50.4146,50.3576,50.4051,54305.0
2021-12-20 14:45:00,53.1,53.11,53.06,53.1,38845.0,50.4051,50.4146,50.3671,50.4051,38845.0
2021-12-20 14:50:00,53.11,53.18,53.1,53.16,50100.0,50.4146,50.481,50.4051,50.462,50100.0
2021-12-20 14:55:00,53.16,53.21,53.13,53.15,65800.0,50.462,50.5095,50.4335,50.4525,65800.0
2021-12-20 15:00:00,53.16,53.22,53.16,53.18,76945.0,50.462,50.519,50.462,50.481,76945.0
2021-12-20 15:05:00,53.19,53.23,53.18,53.21,36220.0,50.4905,50.5285,50.481,50.5095,36220.0
2021-12-20 15:10:00,53.22,53.27,53.2,53.21,105290.0,50.519,50.5664,50.5,50.5095,105290.0
2021-12-20 15:15:00,53.22,53.32,53.22,53.3,73890.0,50.519,50.6139,50.519,50.5949,73890.0
2021-12-20 15:20:00,53.3,53.37,53.28,53.3,92065.0,50.5949,50.6614,50.5759,50.5949,92065.0
2021-12-20 15:25:00,53.31,53.44,53.29,53.42,53245.0,50.6044,50.7278,50.5854,50.7088,53245.0
2021-12-20 15:30:00,53.41,53.41,53.29,53.3,109160.0,50.6993,50.6993,50.5854,50.5949,109160.0
2021-12-20 15:35:00,53.3,53.32,53.25,53.31,87960.0,50.5949,50.6139,50.5474,50.6044,87960.0
2021-12-20 15:40:00,53.31,53.36,53.28,53.3,58970.0,50.6044,50.6519,50.5759,50.5949,58970.0
2021-12-20 15:45:00,53.29,53.37,53.25,53.31,120290.0,50.5854,50.6614,50.5474,50.6044,120290.0
2021-12-20 15:50:00,53.32,53.46,53.32,53.4,88625.0,50.6139,50.7468,50.6139,50.6898,88625.0
2021-12-20 15:55:00,53.4,53.47,53.37,53.37,184890.0,50.6898,50.7563,50.6614,50.6614,184890.0
2021-12-21 09:30:00,53.89,54.12,53.82,54.12,116685.0,51.155,51.3733,51.0885,51.3733,116685.0
2021-12-21 09:35:00,54.1,54.33,54.09,54.3,151660.0,51.3543,51.5726,51.3448,51.5442,151660.0
2021-12-21 09:40:00,54.33,54.33,54.12,54.17,106265.0,51.5726,51.5726,51.3733,51.4208,106265.0
2021-12-21 09:45:00,54.11,54.26,54.07,54.15,48395.0,51.3638,51.5062,51.3258,51.4018,48395.0
2021-12-21 09:50:00,54.17,54.19,54.09,54.18,28535.0,51.4208,51.4397,51.3448,51.4302,28535.0
2021-12-21 09:55:00,54.13,54.15,54.09,54.12,16675.0,51.3828,51.4018,51.3448,51.3733,16675.0
2021-12-21 10:00:00,54.21,54.29,54.21,54.23,18270.0,51.4587,51.5347,51.4587,51.4777,18270.0
2021-12-21 10:05:00,54.2,54.28,54.2,54.28,17370.0,51.4492,51.5252,51.4492,51.5252,17370.0
2021-12-21 10:10:00,54.28,54.38,54.25,54.38,34190.0,51.5252,51.6201,51.4967,51.6201,34190.0
2021-12-21 10:15:00,54.4,54.5,54.39,54.48,126830.0,51.6391,51.734,51.6296,51.715,126830.0
2021-12-21 10:20:00,54.5,54.53,54.4,54.42,45620.0,51.734,51.7625,51.6391,51.6581,45620.0
2021-12-21 10:25:00,54.39,54.4,54.19,54.28,75280.0,51.6296,51.6391,51.4397,51.5252,75280.0
2021-12-21 10:30:00,54.27,54.33,54.23,54.23,30630.0,51.5157,51.5726,51.4777,51.4777,30630.0
2021-12-21 10:35:00,54.24,54.26,54.16,54.24,38275.0,51.4872,51.5062,51.4113,51.4872,38275.0
2021-12-21 10:40:00,54.23,54.35,54.22,54.33,35015.0,51.4777,51.5916,51.4682,51.5726,35015.0
2021-12-21 10:45:00,54.34,54.34,54.27,54.32,51290.0,51.5821,51.5821,51.5157,51.5631,51290.0
2021-12-21 10:50:00,54.33,54.36,54.3,54.33,13000.0,51.5726,51.6011,51.5442,51.5726,13000.0
2021-12-21 10:55:00,54.32,54.35,54.26,54.27,38810.0,51.5631,51.5916,51.5062,51.5157,38810.0
2021-12-21 11:00:00,54.27,54.29,54.25,54.28,17555.0,51.5157,51.5347,51.4967,51.5252,17555.0
2021-12-21 11:05:00,54.29,54.37,54.29,54.36,30870.0,51.5347,51.6106,51.5347,51.6011,30870.0
2021-12-21 11:10:00,54.36,54.41,54.34,54.41,37995.0,51.6011,51.6486,51.5821,51.6486,37995.0
2021-12-21 11:15:00,54.4,54.42,54.39,54.4,41135.0,51.6391,51.6581,51.6296,51.6391,41135.0
2021-12-21 11:20:00,54.42,54.43,54.4,54.42,22570.0,51.6581,51.6676,51.6391,51.6581,22570.0
2021-12-21 11:25:00,54.4,54.43,54.39,54.4,24720.0,51.6391,51.6676,51.6296,51.6391,24720.0
2021-12-21 11:30:00,54.39,54.41,54.37,54.38,14100.0,51.6296,51.6486,51.6106,51.6201,14100.0
2021-12-21 11:35:00,54.39,54.47,54.38,54.46,17670.0,51.6296,51.7055,51.6201,51.696,17670.0
2021-12-21 11:40:00,54.46,54.56,54.45,54.55,100465.0,51.696,51.791,51.6865,51.7815,100465.0
2021-12-21 11:45:00,54.56,54.56,54.51,54.51,66120.0,51.791,51.791,51.7435,51.7435,66120.0
2021-12-21 11:50:00,54.51,54.53,54.5,54.52,41345.0,51.7435,51.7625,51.734,51.753,41345.0
2021-12-21 11:55:00,54.52,54.53,54.47,54.51,76370.0,51.753,51.7625,51.7055,51.7435,76370.0
2021-12-21 12:00:00,54.53,54.57,54.51,54.54,44740.0,51.7625,51.8005,51.7435,51.772,44740.0
2021-12-21 12:05:00,54.53,54.62,54.53,54.6,32830.0,51.7625,51.8479,51.7625,51.8289,32830.0
2021-12-21 12:10:00,54.61,54.65,54.6,54.64,26650.0,51.8384,51.8764,51.8289,51.8669,26650.0
2021-12-21 12:15:00,54.63,54.66,54.6,54.62,26495.0,51.8574,51.8859,51.8289,51.8479,26495.0
2021-12-21 12:20:00,54.62,54.62,54.59,54.59,37255.0,51.8479,51.8479,51.8194,51.8194,37255.0
2021-12-21 12:25:00,54.6,54.62,54.59,54.61,12280.0,51.8289,51.8479,51.8194,51.8384,12280.0
2021-12-21 12:30:00,54.62,54.64,54.61,54.62,49980.0,51.8479,51.8669,51.8384,51.8479,49980.0
2021-12-21 12:35:00,54.61,54.65,54.61,54.65,31530.0,51.8384,51.8764,51.8384,51.8764,31530.0
2021-12-21 12:40:00,54.64,54.65,54.62,54.63,21805.0,51.8669,51.8764,51.8479,51.8574,21805.0
2021-12-21 12:45:00,54.63,54.66,54.61,54.65,16670.0,51.8574,51.8859,51.8384,51.8764,16670.0
2021-12-21 12:50:00,54.66,54.7,54.66,54.68,56315.0,51.8859,51.9239,51.8859,51.9049,56315.0
2021-12-21 12:55:00,54.69,54.71,54.67,54.7,27705.0,51.9144,51.9333,51.8954,51.9239,27705.0
2021-12-21 13:00:00,54.69,54.69,54.65,54.65,65450.0,51.9144,51.9144,51.8764,51.8764,65450.0
2021-12-21 13:05:00,54.65,54.68,54.64,54.68,104490.0,51.8764,51.9049,51.8669,51.9049,104490.0
2021-12-21 13:10:00,54.68,54.68,54.66,54.66,17200.0,51.9049,51.9049,51.8859,51.8859,17200.0
2021-12-21 13:15:00,54.66,54.68,54.66,54.67,13620.0,51.8859,51.9049,51.8859,51.8954,13620.0
2021-12-21 13:20:00,54.69,54.73,54.67,54.67,16830.0,51.9144,51.9523,51.8954,51.8954,16830.0
2021-12-21 13:25:00,54.7,54.7,54.67,54.7,72080.0,51.9239,51.9239,51.8954,51.9239,72080.0
2021-12-21 13:30:00,54.7,54.73,54.7,54.73,49650.0,51.9239,51.9523,51.9239,51.9523,49650.0
2021-12-21 13:35:00,54.73,54.76,54.73,54.75,100315.0,51.9523,51.9808,51.9523,51.9713,100315.0
2021-12-21 13:40:00,54.74,54.76,54.73,54.74,25475.0,51.9618,51.9808,51.9523,51.9618,25475.0
2021-12-21 13:45:00,54.74,54.77,54.73,54.76,28300.0,51.9618,51.9903,51.9523,51.9808,28300.0
2021-12-21 13:50:00,54.76,54.76,54.72,54.73,69765.0,51.9808,51.9808,51.9428,51.9523,69765.0
2021-12-21 13:55:00,54.74,54.75,54.71,54.71,25070.0,51.9618,51.9713,51.9333,51.9333,25070.0
2021-12-21 14:00:00,54.73,54.74,54.7,54.73,25605.0,51.9523,51.9618,51.9239,51.9523,25605.0
2021-12-21 14:05:00,54.72,54.73,54.69,54.72,59865.0,51.9428,51.9523,51.9144,51.9428,59865.0
2021-12-21 14:10:00,54.72,54.72,54.68,54.69,80265.0,51.9428,51.9428,51.9049,51.9144,80265.0
2021-12-21 14:15:00,54.68,54.7,54.67,54.68,57075.0,51.9049,51.9239,51.8954,51.9049,57075.0
2021-12-21 14:20:00,54.68,54.68,54.66,54.66,17585.0,51.9049,51.9049,51.8859,51.8859,17585.0
2021-12-21 14:25:00,54.66,54.69,54.66,54.69,40340.0,51.8859,51.9144,51.8859,51.9144,40340.0
2021-12-21 14:30:00,54.71,54.72,54.68,54.68,61740.0,51.9333,51.9428,51.9049,51.9049,61740.0
2021-12-21 14:35:00,54.68,54.68,54.61,54.61,34130.0,51.9049,51.9049,51.8384,51.8384,34130.0
2021-12-21 14:40:00,54.6,54.63,54.6,54.61,56320.0,51.8289,51.8574,51.8289,51.8384,56320.0
2021-12-21 14:45:00,54.61,54.71,54.6,54.69,129035.0,51.8384,51.9333,51.8289,51.9144,129035.0
2021-12-21 14:50:00,54.69,54.72,54.68,54.69,33405.0,51.9144,51.9428,51.9049,51.9144,33405.0
2021-12-21 14:55:00,54.69,54.73,54.69,54.71,59955.0,51.9144,51.9523,51.9144,51.9333,59955.0
2021-12-21 15:00:00,54.7,54.74,54.69,54.73,170265.0,51.9239,51.9618,51.9144,51.9523,170265.0
2021-12-21 15:05:00,54.71,54.71,54.68,54.69,58540.0,51.9333,51.9333,51.9049,51.9144,58540.0
2021-12-21 15:10:00,54.68,54.74,54.68,54.71,49095.0,51.9049,51.9618,51.9049,51.9333,49095.0
2021-12-21 15:15:00,54.71,54.74,54.68,54.71,36985.0,51.9333,51.9618,51.9049,51.9333,36985.0
2021-12-21 15:20:00,54.72,54.73,54.68,54.68,39965.0,51.9428,51.9523,51.9049,51.9049,39965.0
2021-12-21 15:25:00,54.68,54.7,54.66,54.67,65995.0,51.9049,51.9239,51.8859,51.8954,65995.0
2021-12-21 15:30:00,54.68,54.7,54.65,54.66,84030.0,51.9049,51.9239,51.8764,51.8859,84030.0
2021-12-21 15:35:00,54.66,54.69,54.6,54.62,161535.0,51.8859,51.9144,51.8289,51.8479,161535.0
2021-12-21 15:40:00,54.62,54.63,54.57,54.58,179920.0,51.8479,51.8574,51.8005,51.8099,179920.0
2021-12-21 15:45:00,54.58,54.59,54.54,54.55,80330.0,51.8099,51.8194,51.772,51.7815,80330.0
2021-12-21 15:50:00,54.56,54.77,54.56,54.77,303500.0,51.791,51.9903,51.791,51.9903,303500.0
2021-12-21 15:55:00,54.76,54.79,54.74,54.79,254735.0,51.9808,52.0093,51.9618,52.0093,254735.0
2021-12-22 09:30:00,54.72,54.88,54.72,54.82,213265.0,51.9428,52.0947,51.9428,52.0378,213265.0
2021-12-22 09:35:00,54.81,54.96,54.8,54.93,76855.0,52.0283,52.1707,52.0188,52.1422,76855.0
2021-12-22 09:40:00,54.91,54.95,54.8,54.95,59500.0,52.1232,52.1612,52.0188,52.1612,59500.0
2021-12-22 09:45:00,54.94,54.94,54.81,54.81,142660.0,52.1517,52.1517,52.0283,52.0283,142660.0
2021-12-22 09:50:00,54.83,54.85,54.74,54.85,28360.0,52.0473,52.0662,51.9618,52.0662,28360.0
2021-12-22 09:55:00,54.89,54.91,54.79,54.82,15250.0,52.1042,52.1232,52.0093,52.0378,15250.0
2021-12-22 10:00:00,54.8,54.96,54.8,54.95,105170.0,52.0188,52.1707,52.0188,52.1612,105170.0
2021-12-22 10:05:00,54.93,54.93,54.82,54.82,81420.0,52.1422,52.1422,52.0378,52.0378,81420.0
2021-12-22 10:10:00,54.84,54.94,54.84,54.93,36995.0,52.0568,52.1517,52.0568,52.1422,36995.0
2021-12-22 10:15:00,54.94,55.04,54.9,54.97,29970.0,52.1517,52.2466,52.1137,52.1802,29970.0
2021-12-22 10:20:00,54.98,55.0,54.95,54.97,13770.0,52.1896,52.2086,52.1612,52.1802,13770.0
2021-12-22 10:25:00,54.98,55.03,54.93,54.93,52640.0,52.1896,52.2371,52.1422,52.1422,52640.0
2021-12-22 10:30:00,54.94,54.99,54.92,54.96,81305.0,52.1517,52.1991,52.1327,52.1707,81305.0
2021-12-22 10:35:00,54.89,55.07,54.89,55.04,58245.0,52.1042,52.2751,52.1042,52.2466,58245.0
2021-12-22 10:40:00,55.04,55.06,55.01,55.04,32240.0,52.2466,52.2656,52.2181,52.2466,32240.0
2021-12-22 10:45:00,55.05,55.08,55.04,55.08,51770.0,52.2561,52.2846,52.2466,52.2846,51770.0
2021-12-22 10:50:00,55.1,55.14,55.08,55.12,95895.0,52.3036,52.3415,52.2846,52.3225,95895.0
2021-12-22 10:55:00,55.11,55.14,55.1,55.13,34340.0,52.313,52.3415,52.3036,52.332,34340.0
2021-12-22 11:00:00,55.13,55.17,55.12,55.17,34930.0,52.332,52.37,52.3225,52.37,34930.0
2021-12-22 11:05:00,55.13,55.14,55.07,55.09,20330.0,52.332,52.3415,52.2751,52.2941,20330.0
2021-12-22 11:10:00,55.09,55.13,55.09,55.12,6755.0,52.2941,52.332,52.2941,52.3225,6755.0
2021-12-22 11:15:00,55.11,55.15,55.11,55.15,18245.0,52.313,52.351,52.313,52.351,18245.0
2021-12-22 11:20:00,55.15,55.15,55.09,55.11,31875.0,52.351,52.351,52.2941,52.313,31875.0
2021-12-22 11:25:00,55.09,55.1,55.07,55.1,19365.0,52.2941,52.3036,52.2751,52.3036,19365.0
2021-12-22 11:30:00,55.11,55.14,55.08,55.14,10015.0,52.313,52.3415,52.2846,52.3415,10015.0
2021-12-22 11:35:00,55.15,55.15,55.12,55.15,5595.0,52.351,52.351,52.3225,52.351,5595.0
2021-12-22 11:40:00,55.16,55.16,55.12,55.12,14160.0,52.3605,52.3605,52.3225,52.3225,14160.0
2021-12-22 11:45:00,55.11,55.11,55.08,55.11,15465.0,52.313,52.313,52.2846,52.313,15465.0
2021-12-22 11:50:00,55.11,55.13,55.11,55.13,29695.0,52.313,52.332,52.313,52.332,29695.0
2021-12-22 11:55:00,55.14,55.17,55.13,55.16,76515.0,52.3415,52.37,52.332,52.3605,76515.0
2021-12-22 12:00:00,55.16,55.19,55.16,55.19,31005.0,52.3605,52.389,52.3605,52.389,31005.0
2021-12-22 12:05:00,55.2,55.2,55.17,55.19,19295.0,52.3985,52.3985,52.37,52.389,19295.0
2021-12-22 12:10:00,55.17,55.17,55.13,55.13,22765.0,52.37,52.37,52.332,52.332,22765.0
2021-12-22 12:15:00,55.14,55.14,55.1,55.11,12050.0,52.3415,52.3415,52.3036,52.313,12050.0
2021-12-22 12:20:00,55.11,55.12,55.07,55.07,17410.0,52.313,52.3225,52.2751,52.2751,17410.0
2021-12-22 12:25:00,55.07,55.15,55.07,55.14,73845.0,52.2751,52.351,52.2751,52.3415,73845.0
2021-12-22 12:30:00,55.14,55.16,55.13,55.15,23165.0,52.3415,52.3605,52.332,52.351,23165.0
2021-12-22 12:35:00,55.15,55.17,55.13,55.13,14065.0,52.351,52.37,52.332,52.332,14065.0
2021-12-22 12:40:00,55.15,55.18,55.14,55.18,9165.0,52.351,52.3795,52.3415,52.3795,9165.0
2021-12-22 12:45:00,55.18,55.18,55.16,55.18,33300.0,52.3795,52.3795,52.3605,52.3795,33300.0
2021-12-22 12:50:00,55.18,55.23,55.18,55.23,18900.0,52.3795,52.427,52.3795,52.427,18900.0
2021-12-22 12:55:00,55.23,55.25,55.23,55.25,15085.0,52.427,52.4459,52.427,52.4459,15085.0
2021-12-22 13:00:00,55.23,55.27,55.23,55.26,18715.0,52.427,52.4649,52.427,52.4554,18715.0
2021-12-22 13:05:00,55.25,55.27,55.24,55.26,7425.0,52.4459,52.4649,52.4365,52.4554,7425.0
2021-12-22 13:10:00,55.26,55.26,55.24,55.25,6970.0,52.4554,52.4554,52.4365,52.4459,6970.0
2021-12-22 13:15:00,55.25,55.28,55.25,55.27,23770.0,52.4459,52.4744,52.4459,52.4649,23770.0
2021-12-22 13:20:00,55.26,55.27,55.25,55.26,19315.0,52.4554,52.4649,52.4459,52.4554,19315.0
2021-12-22 13:25:00,55.26,55.26,55.23,55.25,49140.0,52.4554,52.4554,52.427,52.4459,49140.0
2021-12-22 13:30:00,55.25,55.27,55.24,55.25,26610.0,52.4459,52.4649,52.4365,52.4459,26610.0
2021-12-22 13:35:00,55.22,55.23,55.17,55.17,14915.0,52.4175,52.427,52.37,52.37,14915.0
2021-12-22 13:40:00,55.18,55.19,55.16,55.18,32280.0,52.3795,52.389,52.3605,52.3795,32280.0
2021-12-22 13:45:00,55.18,55.21,55.17,55.2,33620.0,52.3795,52.408,52.37,52.3985,33620.0
2021-12-22 13:50:00,55.2,55.22,55.19,55.21,52260.0,52.3985,52.4175,52.389,52.408,52260.0
2021-12-22 13:55:00,55.22,55.22,55.18,55.18,26040.0,52.4175,52.4175,52.3795,52.3795,26040.0
2021-12-22 14:00:00,55.15,55.16,55.12,55.13,41770.0,52.351,52.3605,52.3225,52.332,41770.0
2021-12-22 14:05:00,55.13,55.15,55.12,55.13,59620.0,52.332,52.351,52.3225,52.332,59620.0
2021-12-22 14:10:00,55.12,55.15,55.12,55.14,21475.0,52.3225,52.351,52.3225,52.3415,21475.0
2021-12-22 14:15:00,55.14,55.16,55.13,55.14,28370.0,52.3415,52.3605,52.332,52.3415,28370.0
2021-12-22 14:20:00,55.13,55.15,55.12,55.12,33625.0,52.332,52.351,52.3225,52.3225,33625.0
2021-12-22 14:25:00,55.11,55.11,55.0,55.0,52720.0,52.313,52.313,52.2086,52.2086,52720.0
2021-12-22 14:30:00,55.01,55.09,55.01,55.04,112720.0,52.2181,52.2941,52.2181,52.2466,112720.0
2021-12-22 14:35:00,55.03,55.06,55.02,55.05,28175.0,52.2371,52.2656,52.2276,52.2561,28175.0
2021-12-22 14:40:00,55.05,55.07,55.02,55.03,55675.0,52.2561,52.2751,52.2276,52.2371,55675.0
2021-12-22 14:45:00,55.03,55.1,55.03,55.09,87610.0,52.2371,52.3036,52.2371,52.2941,87610.0
2021-12-22 14:50:00,55.1,55.12,55.08,55.1,36690.0,52.3036,52.3225,52.2846,52.3036,36690.0
2021-12-22 14:55:00,55.12,55.13,55.11,55.11,45195.0,52.3225,52.332,52.313,52.313,45195.0
2021-12-22 15:00:00,55.13,55.15,55.11,55.13,55515.0,52.332,52.351,52.313,52.332,55515.0
2021-12-22 15:05:00,55.14,55.16,55.12,55.16,23475.0,52.3415,52.3605,52.3225,52.3605,23475.0
2021-12-22 15:10:00,55.15,55.18,55.15,55.17,47580.0,52.351,52.3795,52.351,52.37,47580.0
2021-12-22 15:15:00,55.16,55.18,55.11,55.11,48555.0,52.3605,52.3795,52.313,52.313,48555.0
2021-12-22 15:20:00,55.11,55.14,55.08,55.12,59850.0,52.313,52.3415,52.2846,52.3225,59850.0
2021-12-22 15:25:00,55.14,55.17,55.14,55.14,22420.0,52.3415,52.37,52.3415,52.3415,22420.0
2021-12-22 15:30:00,55.15,55.19,55.14,55.14,110980.0,52.351,52.389,52.3415,52.3415,110980.0
2021-12-22 15:35:00,55.14,55.2,55.14,55.19,54610.0,52.3415,52.3985,52.3415,52.389,54610.0
2021-12-22 15:40:00,55.19,55.2,55.17,55.2,185415.0,52.389,52.3985,52.37,52.3985,185415.0
2021-12-22 15:45:00,55.2,55.24,55.18,55.2,122680.0,52.3985,52.4365,52.3795,52.3985,122680.0
2021-12-22 15:50:00,55.23,55.32,55.22,55.32,102280.0,52.427,52.5124,52.4175,52.5124,102280.0
2021-12-22 15:55:00,55.31,55.32,55.26,55.31,354010.0,52.5029,52.5124,52.4554,52.5029,354010.0
2021-12-23 09:30:00,55.54,55.6,55.36,55.6,263885.0,52.7212,52.7782,52.5504,52.7782,263885.0
2021-12-23 09:35:00,55.59,55.65,55.59,55.65,87800.0,52.7687,52.8256,52.7687,52.8256,87800.0
2021-12-23 09:40:00,55.6,55.61,55.52,55.56,144370.0,52.7782,52.7877,52.7022,52.7402,144370.0
2021-12-23 09:45:00,55.55,55.55,55.49,55.52,72890.0,52.7307,52.7307,52.6738,52.7022,72890.0
2021-12-23 09:50:00,55.53,55.62,55.53,55.57,100825.0,52.7117,52.7972,52.7117,52.7497,100825.0
2021-12-23 09:55:00,55.56,55.57,55.53,55.53,22915.0,52.7402,52.7497,52.7117,52.7117,22915.0
2021-12-23 10:00:00,55.5,55.53,55.47,55.47,52120.0,52.6833,52.7117,52.6548,52.6548,52120.0
2021-12-23 10:05:00,55.5,55.54,55.46,55.54,22305.0,52.6833,52.7212,52.6453,52.7212,22305.0
2021-12-23 10:10:00,55.55,55.61,55.54,55.59,44010.0,52.7307,52.7877,52.7212,52.7687,44010.0
2021-12-23 10:15:00,55.58,55.62,55.58,55.6,24365.0,52.7592,52.7972,52.7592,52.7782,24365.0
2021-12-23 10:20:00,55.6,55.6,55.57,55.6,13625.0,52.7782,52.7782,52.7497,52.7782,13625.0
2021-12-23 10:25:00,55.6,55.61,55.55,55.55,28310.0,52.7782,52.7877,52.7307,52.7307,28310.0
2021-12-23 10:30:00,55.56,55.58,55.54,55.57,41775.0,52.7402,52.7592,52.7212,52.7497,41775.0
2021-12-23 10:35:00,55.58,55.61,55.57,55.6,79145.0,52.7592,52.7877,52.7497,52.7782,79145.0
2021-12-23 10:40:00,55.6,55.62,55.59,55.61,20445.0,52.7782,52.7972,52.7687,52.7877,20445.0
2021-12-23 10:45:00,55.61,55.65,55.59,55.65,15310.0,52.7877,52.8256,52.7687,52.8256,15310.0
2021-12-23 10:50:00,55.65,55.66,55.65,55.66,28320.0,52.8256,52.8351,52.8256,52.8351,28320.0
2021-12-23 10:55:00,55.66,55.68,55.64,55.68,34850.0,52.8351,52.8541,52.8162,52.8541,34850.0
2021-12-23 11:00:00,55.68,55.69,55.61,55.65,61155.0,52.8541,52.8636,52.7877,52.8256,61155.0
2021-12-23 11:05:00,55.65,55.67,55.64,55.67,25125.0,52.8256,52.8446,52.8162,52.8446,25125.0
2021-12-23 11:10:00,55.66,55.67,55.64,55.66,61850.0,52.8351,52.8446,52.8162,52.8351,61850.0
2021-12-23 11:15:00,55.66,55.69,55.66,55.69,23345.0,52.8351,52.8636,52.8351,52.8636,23345.0
2021-12-23 11:20:00,55.68,55.69,55.67,55.68,10460.0,52.8541,52.8636,52.8446,52.8541,10460.0
2021-12-23 11:25:00,55.69,55.7,55.66,55.67,24190.0,52.8636,52.8731,52.8351,52.8446,24190.0
2021-12-23 11:30:00,55.68,55.7,55.68,55.69,51450.0,52.8541,52.8731,52.8541,52.8636,51450.0
2021-12-23 11:35:00,55.71,55.71,55.69,55.7,86050.0,52.8826,52.8826,52.8636,52.8731,86050.0
2021-12-23 11:40:00,55.7,55.71,55.68,55.69,52005.0,52.8731,52.8826,52.8541,52.8636,52005.0
2021-12-23 11:45:00,55.69,55.69,55.66,55.67,23050.0,52.8636,52.8636,52.8351,52.8446,23050.0
2021-12-23 11:50:00,55.67,55.68,55.65,55.66,15545.0,52.8446,52.8541,52.8256,52.8351,15545.0
2021-12-23 11:55:00,55.67,55.67,55.65,55.67,13015.0,52.8446,52.8446,52.8256,52.8446,13015.0
2021-12-23 12:00:00,55.65,55.66,55.65,55.66,4705.0,52.8256,52.8351,52.8256,52.8351,4705.0
2021-12-23 12:05:00,55.64,55.64,55.61,55.62,9890.0,52.8162,52.8162,52.7877,52.7972,9890.0
2021-12-23 12:10:00,55.62,55.63,55.61,55.63,31910.0,52.7972,52.8067,52.7877,52.8067,31910.0
2021-12-23 12:15:00,55.63,55.66,55.63,55.65,15475.0,52.8067,52.8351,52.8067,52.8256,15475.0
2021-12-23 12:20:00,55.65,55.68,55.65,55.68,20310.0,52.8256,52.8541,52.8256,52.8541,20310.0
2021-12-23 12:25:00,55.68,55.68,55.67,55.68,18695.0,52.8541,52.8541,52.8446,52.8541,18695.0
2021-12-23 12:30:00,55.67,55.7,55.67,55.69,24965.0,52.8446,52.8731,52.8446,52.8636,24965.0
2021-12-23 12:35:00,55.68,55.69,55.67,55.68,9785.0,52.8541,52.8636,52.8446,52.8541,9785.0
2021-12-23 12:40:00,55.68,55.69,55.67,55.67,49895.0,52.8541,52.8636,52.8446,52.8446,49895.0
2021-12-23 12:45:00,55.67,55.68,55.65,55.65,18090.0,52.8446,52.8541,52.8256,52.8256,18090.0
2021-12-23 12:50:00,55.65,55.66,55.64,55.65,7095.0,52.8256,52.8351,52.8162,52.8256,7095.0
2021-12-23 12:55:00,55.66,55.66,55.63,55.63,13310.0,52.8351,52.8351,52.8067,52.8067,13310.0
2021-12-23 13:00:00,55.66,55.67,55.65,55.65,10310.0,52.8351,52.8446,52.8256,52.8256,10310.0
2021-12-23 13:05:00,55.65,55.67,55.65,55.67,41440.0,52.8256,52.8446,52.8256,52.8446,41440.0
2021-12-23 13:10:00,55.67,55.68,55.64,55.64,8855.0,52.8446,52.8541,52.8162,52.8162,8855.0
2021-12-23 13:15:00,55.64,55.66,55.64,55.66,8410.0,52.8162,52.8351,52.8162,52.8351,8410.0
2021-12-23 13:20:00,55.66,55.66,55.65,55.65,9660.0,52.8351,52.8351,52.8256,52.8256,9660.0
2021-12-23 13:25:00,55.66,55.7,55.66,55.7,37240.0,52.8351,52.8731,52.8351,52.8731,37240.0
2021-12-23 13:30:00,55.7,55.7,55.67,55.67,16350.0,52.8731,52.8731,52.8446,52.8446,16350.0
2021-12-23 13:35:00,55.68,55.69,55.67,55.69,22570.0,52.8541,52.8636,52.8446,52.8636,22570.0
2021-12-23 13:40:00,55.68,55.71,55.68,55.7,77890.0,52.8541,52.8826,52.8541,52.8731,77890.0
2021-12-23 13:45:00,55.71,55.74,55.71,55.74,56330.0,52.8826,52.9111,52.8826,52.9111,56330.0
2021-12-23 13:50:00,55.74,55.75,55.73,55.75,103220.0,52.9111,52.9206,52.9016,52.9206,103220.0
2021-12-23 13:55:00,55.76,55.76,55.74,55.75,126680.0,52.9301,52.9301,52.9111,52.9206,126680.0
2021-12-23 14:00:00,55.76,55.77,55.74,55.75,68360.0,52.9301,52.9396,52.9111,52.9206,68360.0
2021-12-23 14:05:00,55.75,55.76,55.74,55.75,60475.0,52.9206,52.9301,52.9111,52.9206,60475.0
2021-12-23 14:10:00,55.75,55.76,55.74,55.76,38705.0,52.9206,52.9301,52.9111,52.9301,38705.0
2021-12-23 14:15:00,55.75,55.76,55.73,55.75,36130.0,52.9206,52.9301,52.9016,52.9206,36130.0
2021-12-23 14:20:00,55.76,55.77,55.76,55.77,7975.0,52.9301,52.9396,52.9301,52.9396,7975.0
2021-12-23 14:25:00,55.77,55.78,55.77,55.78,13575.0,52.9396,52.949,52.9396,52.949,13575.0
2021-12-23 14:30:00,55.77,55.77,55.74,55.75,44140.0,52.9396,52.9396,52.9111,52.9206,44140.0
2021-12-23 14:35:00,55.74,55.75,55.73,55.73,111455.0,52.9111,52.9206,52.9016,52.9016,111455.0
2021-12-23 14:40:00,55.74,55.75,55.73,55.74,38570.0,52.9111,52.9206,52.9016,52.9111,38570.0
2021-12-23 14:45:00,55.74,55.76,55.74,55.75,13835.0,52.9111,52.9301,52.9111,52.9206,13835.0
2021-12-23 14:50:00,55.75,55.76,55.74,55.74,26760.0,52.9206,52.9301,52.9111,52.9111,26760.0
2021-12-23 14:55:00,55.76,55.76,55.74,55.75,23765.0,52.9301,52.9301,52.9111,52.9206,23765.0
2021-12-23 15:00:00,55.74,55.74,55.67,55.68,35165.0,52.9111,52.9111,52.8446,52.8541,35165.0
2021-12-23 15:05:00,55.67,55.71,55.67,55.7,45905.0,52.8446,52.8826,52.8446,52.8731,45905.0
2021-12-23 15:10:00,55.7,55.75,55.7,55.75,28220.0,52.8731,52.9206,52.8731,52.9206,28220.0
2021-12-23 15:15:00,55.75,55.76,55.71,55.72,46315.0,52.9206,52.9301,52.8826,52.8921,46315.0
2021-12-23 15:20:00,55.72,55.73,55.69,55.7,47460.0,52.8921,52.9016,52.8636,52.8731,47460.0
2021-12-23 15:25:00,55.7,55.71,55.68,55.7,115905.0,52.8731,52.8826,52.8541,52.8731,115905.0
2021-12-23 15:30:00,55.69,55.69,55.64,55.66,31380.0,52.8636,52.8636,52.8162,52.8351,31380.0
2021-12-23 15:35:00,55.66,55.71,55.65,55.69,12810.0,52.8351,52.8826,52.8256,52.8636,12810.0
2021-12-23 15:40:00,55.69,55.72,55.67,55.72,18385.0,52.8636,52.8921,52.8446,52.8921,18385.0
2021-12-23 15:45:00,55.72,55.77,55.72,55.75,46275.0,52.8921,52.9396,52.8921,52.9206,46275.0
2021-12-23 15:50:00,55.76,55.82,55.76,55.79,44400.0,52.9301,52.987,52.9301,52.9585,44400.0
2021-12-23 15:55:00,55.79,55.8,55.66,55.68,101590.0,52.9585,52.968,52.8351,52.8541,101590.0
2021-12-27 09:30:00,55.81,55.81,55.76,55.76,82165.0,52.9775,52.9775,52.9301,52.9301,82165.0
2021-12-27 09:35:00,55.71,55.71,55.6,55.6,156280.0,52.8826,52.8826,52.7782,52.7782,156280.0
2021-12-27 09:40:00,55.65,55.67,55.6,55.67,10695.0,52.8256,52.8446,52.7782,52.8446,10695.0
2021-12-27 09:45:00,55.7,55.78,55.69,55.77,27555.0,52.8731,52.949,52.8636,52.9396,27555.0
2021-12-27 09:50:00,55.75,55.76,55.63,55.63,18870.0,52.9206,52.9301,52.8067,52.8067,18870.0
2021-12-27 09:55:00,55.63,55.63,55.53,55.56,93160.0,52.8067,52.8067,52.7117,52.7402,93160.0
2021-12-27 10:00:00,55.56,55.65,55.55,55.65,15400.0,52.7402,52.8256,52.7307,52.8256,15400.0
2021-12-27 10:05:00,55.64,55.71,55.64,55.71,52965.0,52.8162,52.8826,52.8162,52.8826,52965.0
2021-12-27 10:10:00,55.72,55.79,55.72,55.77,27070.0,52.8921,52.9585,52.8921,52.9396,27070.0
2021-12-27 10:15:00,55.76,55.81,55.74,55.81,11250.0,52.9301,52.9775,52.9111,52.9775,11250.0
2021-12-27 10:20:00,55.81,55.91,55.81,55.91,16775.0,52.9775,53.0724,52.9775,53.0724,16775.0
2021-12-27 10:25:00,55.88,55.89,55.86,55.87,5135.0,53.044,53.0535,53.025,53.0345,5135.0
2021-12-27 10:30:00,55.89,55.91,55.89,55.91,11145.0,53.0535,53.0724,53.0535,53.0724,11145.0
2021-12-27 10:35:00,55.9,55.93,55.88,55.9,9825.0,53.063,53.0914,53.044,53.063,9825.0
2021-12-27 10:40:00,55.91,55.91,55.89,55.89,7710.0,53.0724,53.0724,53.0535,53.0535,7710.0
2021-12-27 10:45:00,55.93,55.93,55.9,55.93,48465.0,53.0914,53.0914,53.063,53.0914,48465.0
2021-12-27 10:50:00,55.96,55.98,55.96,55.98,11630.0,53.1199,53.1389,53.1199,53.1389,11630.0
2021-12-27 10:55:00,55.98,56.02,55.97,56.0,10675.0,53.1389,53.1769,53.1294,53.1579,10675.0
2021-12-27 11:00:00,56.02,56.06,56.01,56.06,58355.0,53.1769,53.2148,53.1674,53.2148,58355.0
2021-12-27 11:05:00,56.05,56.07,56.04,56.05,62155.0,53.2053,53.2243,53.1958,53.2053,62155.0
2021-12-27 11:10:00,56.07,56.09,56.06,56.09,8060.0,53.2243,53.2433,53.2148,53.2433,8060.0
2021-12-27 11:15:00,56.08,56.08,56.01,56.01,21030.0,53.2338,53.2338,53.1674,53.1674,21030.0
2021-12-27 11:20:00,56.02,56.05,56.0,56.03,11505.0,53.1769,53.2053,53.1579,53.1864,11505.0
2021-12-27 11:25:00,56.03,56.07,56.03,56.06,25135.0,53.1864,53.2243,53.1864,53.2148,25135.0
2021-12-27 11:30:00,56.07,56.07,56.02,56.02,17125.0,53.2243,53.2243,53.1769,53.1769,17125.0
2021-12-27 11:35:00,56.02,56.07,56.02,56.07,22525.0,53.1769,53.2243,53.1769,53.2243,22525.0
2021-12-27 11:40:00,56.06,56.08,56.05,56.07,13210.0,53.2148,53.2338,53.2053,53.2243,13210.0
2021-12-27 11:45:00,56.07,56.08,56.05,56.07,10835.0,53.2243,53.2338,53.2053,53.2243,10835.0
2021-12-27 11:50:00,56.07,56.1,56.07,56.09,8270.0,53.2243,53.2528,53.2243,53.2433,8270.0
2021-12-27 11:55:00,56.09,56.09,56.08,56.09,16730.0,53.2433,53.2433,53.2338,53.2433,16730.0
2021-12-27 12:00:00,56.07,56.09,56.07,56.09,21765.0,53.2243,53.2433,53.2243,53.2433,21765.0
2021-12-27 12:05:00,56.08,56.1,56.08,56.1,40940.0,53.2338,53.2528,53.2338,53.2528,40940.0
2021-12-27 12:10:00,56.09,56.11,56.08,56.11,23040.0,53.2433,53.2623,53.2338,53.2623,23040.0
2021-12-27 12:15:00,56.1,56.13,56.1,56.13,34180.0,53.2528,53.2813,53.2528,53.2813,34180.0
2021-12-27 12:20:00,56.13,56.13,56.1,56.12,31535.0,53.2813,53.2813,53.2528,53.2718,31535.0
2021-12-27 12:25:00,56.12,56.12,56.11,56.12,31685.0,53.2718,53.2718,53.2623,53.2718,31685.0
2021-12-27 12:30:00,56.13,56.13,56.08,56.08,59890.0,53.2813,53.2813,53.2338,53.2338,59890.0
2021-12-27 12:35:00,56.08,56.1,56.07,56.09,52620.0,53.2338,53.2528,53.2243,53.2433,52620.0
2021-12-27 12:40:00,56.09,56.12,56.09,56.11,21830.0,53.2433,53.2718,53.2433,53.2623,21830.0
2021-12-27 12:45:00,56.12,56.13,56.11,56.13,13190.0,53.2718,53.2813,53.2623,53.2813,13190.0
2021-12-27 12:50:00,56.12,56.12,56.1,56.11,27640.0,53.2718,53.2718,53.2528,53.2623,27640.0
2021-12-27 12:55:00,56.11,56.13,56.1,56.12,71070.0,53.2623,53.2813,53.2528,53.2718,71070.0
2021-12-27 13:00:00,56.11,56.11,56.1,56.11,23655.0,53.2623,53.2623,53.2528,53.2623,23655.0
2021-12-27 13:05:00,56.11,56.13,56.11,56.12,53835.0,53.2623,53.2813,53.2623,53.2718,53835.0
2021-12-27 13:10:00,56.12,56.15,56.11,56.14,33755.0,53.2718,53.3003,53.2623,53.2908,33755.0
2021-12-27 13:15:00,56.14,56.15,56.13,56.14,6975.0,53.2908,53.3003,53.2813,53.2908,6975.0
2021-12-27 13:20:00,56.13,56.15,56.12,56.15,17495.0,53.2813,53.3003,53.2718,53.3003,17495.0
2021-12-27 13:25:00,56.14,56.16,56.14,56.14,24170.0,53.2908,53.3098,53.2908,53.2908,24170.0
2021-12-27 13:30:00,56.13,56.14,56.11,56.12,35780.0,53.2813,53.2908,53.2623,53.2718,35780.0
2021-12-27 13:35:00,56.11,56.13,56.1,56.1,30070.0,53.2623,53.2813,53.2528,53.2528,30070.0
2021-12-27 13:40:00,56.1,56.1,56.09,56.1,12680.0,53.2528,53.2528,53.2433,53.2528,12680.0
2021-12-27 13:45:00,56.09,56.12,56.09,56.12,20605.0,53.2433,53.2718,53.2433,53.2718,20605.0
2021-12-27 13:50:00,56.12,56.14,56.12,56.13,31270.0,53.2718,53.2908,53.2718,53.2813,31270.0
2021-12-27 13:55:00,56.14,56.14,56.11,56.11,41890.0,53.2908,53.2908,53.2623,53.2623,41890.0
2021-12-27 14:00:00,56.1,56.14,56.09,56.14,31695.0,53.2528,53.2908,53.2433,53.2908,31695.0
2021-12-27 14:05:00,56.13,56.15,56.12,56.14,32560.0,53.2813,53.3003,53.2718,53.2908,32560.0
2021-12-27 14:10:00,56.15,56.16,56.14,56.15,33780.0,53.3003,53.3098,53.2908,53.3003,33780.0
2021-12-27 14:15:00,56.15,56.15,56.14,56.15,80360.0,53.3003,53.3003,53.2908,53.3003,80360.0
2021-12-27 14:20:00,56.15,56.17,56.15,56.17,33645.0,53.3003,53.3193,53.3003,53.3193,33645.0
2021-12-27 14:25:00,56.17,56.18,56.16,56.18,34000.0,53.3193,53.3287,53.3098,53.3287,34000.0
2021-12-27 14:30:00,56.18,56.22,56.18,56.2,31235.0,53.3287,53.3667,53.3287,53.3477,31235.0
2021-12-27 14:35:00,56.2,56.21,56.18,56.21,18140.0,53.3477,53.3572,53.3287,53.3572,18140.0
2021-12-27 14:40:00,56.21,56.21,56.19,56.19,39095.0,53.3572,53.3572,53.3382,53.3382,39095.0
2021-12-27 14:45:00,56.18,56.18,56.15,56.16,64920.0,53.3287,53.3287,53.3003,53.3098,64920.0
2021-12-27 14:50:00,56.16,56.17,56.15,56.16,96660.0,53.3098,53.3193,53.3003,53.3098,96660.0
2021-12-27 14:55:00,56.16,56.17,56.14,56.16,35340.0,53.3098,53.3193,53.2908,53.3098,35340.0
2021-12-27 15:00:00,56.15,56.17,56.13,56.15,53820.0,53.3003,53.3193,53.2813,53.3003,53820.0
2021-12-27 15:05:00,56.15,56.16,56.14,56.16,47805.0,53.3003,53.3098,53.2908,53.3098,47805.0
2021-12-27 15:10:00,56.16,56.16,56.13,56.15,47410.0,53.3098,53.3098,53.2813,53.3003,47410.0
2021-12-27 15:15:00,56.13,56.17,56.13,56.17,47640.0,53.2813,53.3193,53.2813,53.3193,47640.0
2021-12-27 15:20:00,56.17,56.18,56.15,56.16,38390.0,53.3193,53.3287,53.3003,53.3098,38390.0
2021-12-27 15:25:00,56.17,56.21,56.17,56.21,49990.0,53.3193,53.3572,53.3193,53.3572,49990.0
2021-12-27 15:30:00,56.22,56.24,56.22,56.23,17405.0,53.3667,53.3857,53.3667,53.3762,17405.0
2021-12-27 15:35:00,56.19,56.21,56.17,56.18,30035.0,53.3382,53.3572,53.3193,53.3287,30035.0
2021-12-27 15:40:00,56.19,56.24,56.19,56.22,27930.0,53.3382,53.3857,53.3382,53.3667,27930.0
2021-12-27 15:45:00,56.24,56.27,56.23,56.27,44140.0,53.3857,53.4142,53.3762,53.4142,44140.0
2021-12-27 15:50:00,56.27,56.38,56.27,56.37,115355.0,53.4142,53.5186,53.4142,53.5091,115355.0
2021-12-27 15:55:00,56.37,56.45,56.34,56.45,624695.0,53.5091,53.585,53.4806,53.585,624695.0
2021-12-28 09:30:00,56.43,56.54,56.38,56.52,91920.0,53.5661,53.6705,53.5186,53.6515,91920.0
2021-12-28 09:35:00,56.56,56.59,56.45,56.55,134545.0,53.6895,53.7179,53.585,53.68,134545.0
2021-12-28 09:40:00,56.55,56.67,56.55,56.66,93925.0,53.68,53.7939,53.68,53.7844,93925.0
2021-12-28 09:45:00,56.64,56.66,56.55,56.55,32960.0,53.7654,53.7844,53.68,53.68,32960.0
2021-12-28 09:50:00,56.52,56.7,56.52,56.69,75755.0,53.6515,53.8224,53.6515,53.8129,75755.0
2021-12-28 09:55:00,56.71,56.77,56.69,56.71,166675.0,53.8318,53.8888,53.8129,53.8318,166675.0
2021-12-28 10:00:00,56.69,56.85,56.69,56.83,173325.0,53.8129,53.9647,53.8129,53.9458,173325.0
2021-12-28 10:05:00,56.81,56.82,56.62,56.64,112395.0,53.9268,53.9363,53.7464,53.7654,112395.0
2021-12-28 10:10:00,56.63,56.75,56.62,56.69,35340.0,53.7559,53.8698,53.7464,53.8129,35340.0
2021-12-28 10:15:00,56.67,56.69,56.61,56.61,53385.0,53.7939,53.8129,53.7369,53.7369,53385.0
2021-12-28 10:20:00,56.62,56.71,56.61,56.69,25175.0,53.7464,53.8318,53.7369,53.8129,25175.0
2021-12-28 10:25:00,56.67,56.7,56.67,56.68,47560.0,53.7939,53.8224,53.7939,53.8034,47560.0
2021-12-28 10:30:00,56.68,56.73,56.68,56.71,102775.0,53.8034,53.8508,53.8034,53.8318,102775.0
2021-12-28 10:35:00,56.72,56.72,56.6,56.6,75575.0,53.8413,53.8413,53.7274,53.7274,75575.0
2021-12-28 10:40:00,56.61,56.64,56.59,56.63,92665.0,53.7369,53.7654,53.7179,53.7559,92665.0
2021-12-28 10:45:00,56.62,56.64,56.58,56.6,87770.0,53.7464,53.7654,53.7084,53.7274,87770.0
2021-12-28 10:50:00,56.6,56.62,56.53,56.54,48800.0,53.7274,53.7464,53.661,53.6705,48800.0
2021-12-28 10:55:00,56.53,56.56,56.53,56.54,26670.0,53.661,53.6895,53.661,53.6705,26670.0
2021-12-28 11:00:00,56.53,56.56,56.51,56.52,32800.0,53.661,53.6895,53.642,53.6515,32800.0
2021-12-28 11:05:00,56.51,56.51,56.44,56.46,30475.0,53.642,53.642,53.5755,53.5945,30475.0
2021-12-28 11:10:00,56.46,56.49,56.44,56.44,17410.0,53.5945,53.623,53.5755,53.5755,17410.0
2021-12-28 11:15:00,56.43,56.43,56.37,56.38,24510.0,53.5661,53.5661,53.5091,53.5186,24510.0
2021-12-28 11:20:00,56.37,56.44,56.37,56.44,18015.0,53.5091,53.5755,53.5091,53.5755,18015.0
2021-12-28 11:25:00,56.43,56.43,56.36,56.41,27700.0,53.5661,53.5661,53.4996,53.5471,27700.0
2021-12-28 11:30:00,56.41,56.47,56.36,56.47,38145.0,53.5471,53.604,53.4996,53.604,38145.0
2021-12-28 11:35:00,56.45,56.5,56.45,56.5,17060.0,53.585,53.6325,53.585,53.6325,17060.0
2021-12-28 11:40:00,56.51,56.52,56.46,56.48,27150.0,53.642,53.6515,53.5945,53.6135,27150.0
2021-12-28 11:45:00,56.5,56.5,56.46,56.5,32355.0,53.6325,53.6325,53.5945,53.6325,32355.0
2021-12-28 11:50:00,56.5,56.56,56.5,56.53,26670.0,53.6325,53.6895,53.6325,53.661,26670.0
2021-12-28 11:55:00,56.53,56.54,56.51,56.52,28260.0,53.661,53.6705,53.642,53.6515,28260.0
2021-12-28 12:00:00,56.52,56.52,56.48,56.5,15770.0,53.6515,53.6515,53.6135,53.6325,15770.0
2021-12-28 12:05:00,56.5,56.5,56.46,56.46,37375.0,53.6325,53.6325,53.5945,53.5945,37375.0
2021-12-28 12:10:00,56.46,56.46,56.44,56.45,13675.0,53.5945,53.5945,53.5755,53.585,13675.0
2021-12-28 12:15:00,56.45,56.46,56.44,56.45,10215.0,53.585,53.5945,53.5755,53.585,10215.0
2021-12-28 12:20:00,56.45,56.46,56.43,56.46,15165.0,53.585,53.5945,53.5661,53.5945,15165.0
2021-12-28 12:25:00,56.45,56.46,56.37,56.37,67870.0,53.585,53.5945,53.5091,53.5091,67870.0
2021-12-28 12:30:00,56.36,56.38,56.29,56.29,64195.0,53.4996,53.5186,53.4332,53.4332,64195.0
2021-12-28 12:35:00,56.32,56.35,56.31,56.34,17340.0,53.4616,53.4901,53.4521,53.4806,17340.0
2021-12-28 12:40:00,56.33,56.35,56.33,56.35,38850.0,53.4711,53.4901,53.4711,53.4901,38850.0
2021-12-28 12:45:00,56.35,56.35,56.3,56.33,31030.0,53.4901,53.4901,53.4427,53.4711,31030.0
2021-12-28 12:50:00,56.33,56.37,56.33,56.35,32500.0,53.4711,53.5091,53.4711,53.4901,32500.0
2021-12-28 12:55:00,56.35,56.38,56.35,56.37,21745.0,53.4901,53.5186,53.4901,53.5091,21745.0
2021-12-28 13:00:00,56.35,56.43,56.35,56.43,22965.0,53.4901,53.5661,53.4901,53.5661,22965.0
2021-12-28 13:05:00,56.43,56.45,56.42,56.44,39575.0,53.5661,53.585,53.5566,53.5755,39575.0
2021-12-28 13:10:00,56.43,56.47,56.43,56.44,23530.0,53.5661,53.604,53.5661,53.5755,23530.0
2021-12-28 13:15:00,56.44,56.46,56.42,56.43,18120.0,53.5755,53.5945,53.5566,53.5661,18120.0
2021-12-28 13:20:00,56.44,56.45,56.42,56.43,23405.0,53.5755,53.585,53.5566,53.5661,23405.0
2021-12-28 13:25:00,56.44,56.45,56.43,56.45,26110.0,53.5755,53.585,53.5661,53.585,26110.0
2021-12-28 13:30:00,56.45,56.45,56.43,56.44,25205.0,53.585,53.585,53.5661,53.5755,25205.0
2021-12-28 13:35:00,56.45,56.46,56.42,56.42,10365.0,53.585,53.5945,53.5566,53.5566,10365.0
2021-12-28 13:40:00,56.42,56.45,56.41,56.43,14730.0,53.5566,53.585,53.5471,53.5661,14730.0
2021-12-28 13:45:00,56.43,56.45,56.43,56.45,8020.0,53.5661,53.585,53.5661,53.585,8020.0
2021-12-28 13:50:00,56.45,56.47,56.45,56.47,29580.0,53.585,53.604,53.585,53.604,29580.0
2021-12-28 13:55:00,56.46,56.5,56.46,56.5,35000.0,53.5945,53.6325,53.5945,53.6325,35000.0
2021-12-28 14:00:00,56.44,56.45,56.38,56.38,60830.0,53.5755,53.585,53.5186,53.5186,60830.0
2021-12-28 14:05:00,56.39,56.41,56.39,56.39,24020.0,53.5281,53.5471,53.5281,53.5281,24020.0
2021-12-28 14:10:00,56.39,56.41,56.39,56.4,43170.0,53.5281,53.5471,53.5281,53.5376,43170.0
2021-12-28 14:15:00,56.42,56.48,56.42,56.48,7555.0,53.5566,53.6135,53.5566,53.6135,7555.0
2021-12-28 14:20:00,56.48,56.5,56.47,56.48,42115.0,53.6135,53.6325,53.604,53.6135,42115.0
2021-12-28 14:25:00,56.47,56.49,56.45,56.48,14195.0,53.604,53.623,53.585,53.6135,14195.0
2021-12-28 14:30:00,56.48,56.51,56.48,56.5,24315.0,53.6135,53.642,53.6135,53.6325,24315.0
2021-12-28 14:35:00,56.49,56.51,56.48,56.51,16910.0,53.623,53.642,53.6135,53.642,16910.0
2021-12-28 14:40:00,56.5,56.53,56.5,56.52,15490.0,53.6325,53.661,53.6325,53.6515,15490.0
2021-12-28 14:45:00,56.52,56.52,56.48,56.51,85615.0,53.6515,53.6515,53.6135,53.642,85615.0
2021-12-28 14:50:00,56.51,56.52,56.47,56.51,60350.0,53.642,53.6515,53.604,53.642,60350.0
2021-12-28 14:55:00,56.52,56.52,56.48,56.51,42615.0,53.6515,53.6515,53.6135,53.642,42615.0
2021-12-28 15:00:00,56.51,56.51,56.49,56.49,31495.0,53.642,53.642,53.623,53.623,31495.0
2021-12-28 15:05:00,56.48,56.51,56.48,56.5,23155.0,53.6135,53.642,53.6135,53.6325,23155.0
2021-12-28 15:10:00,56.5,56.54,56.49,56.54,26300.0,53.6325,53.6705,53.623,53.6705,26300.0
2021-12-28 15:15:00,56.54,56.56,56.52,56.53,40010.0,53.6705,53.6895,53.6515,53.661,40010.0
2021-12-28 15:20:00,56.53,56.55,56.52,56.52,44535.0,53.661,53.68,53.6515,53.6515,44535.0
2021-12-28 15:25:00,56.53,56.56,56.52,56.56,64125.0,53.661,53.6895,53.6515,53.6895,64125.0
2021-12-28 15:30:00,56.55,56.58,56.47,56.51,50475.0,53.68,53.7084,53.604,53.642,50475.0
2021-12-28 15:35:00,56.52,56.54,56.51,56.53,38870.0,53.6515,53.6705,53.642,53.661,38870.0
2021-12-28 15:40:00,56.53,56.57,56.53,56.54,53600.0,53.661,53.699,53.661,53.6705,53600.0
2021-12-28 15:45:00,56.56,56.58,56.53,56.55,163705.0,53.6895,53.7084,53.661,53.68,163705.0
2021-12-28 15:50:00,56.54,56.54,56.4,56.41,145835.0,53.6705,53.6705,53.5376,53.5471,145835.0
2021-12-28 15:55:00,56.4,56.43,56.38,56.42,220280.0,53.5376,53.5661,53.5186,53.5566,220280.0
2021-12-29 09:30:00,56.48,56.48,56.36,56.47,169755.0,53.6135,53.6135,53.4996,53.604,169755.0
2021-12-29 09:35:00,56.47,56.52,56.43,56.52,169970.0,53.604,53.6515,53.5661,53.6515,169970.0
2021-12-29 09:40:00,56.51,56.6,56.48,56.49,71270.0,53.642,53.7274,53.6135,53.623,71270.0
2021-12-29 09:45:00,56.48,56.5,56.43,56.48,26470.0,53.6135,53.6325,53.5661,53.6135,26470.0
2021-12-29 09:50:00,56.44,56.6,56.42,56.57,30070.0,53.5755,53.7274,53.5566,53.699,30070.0
2021-12-29 09:55:00,56.57,56.59,56.51,56.51,6715.0,53.699,53.7179,53.642,53.642,6715.0
2021-12-29 10:00:00,56.51,56.54,56.49,56.5,19525.0,53.642,53.6705,53.623,53.6325,19525.0
2021-12-29 10:05:00,56.5,56.57,56.5,56.56,107930.0,53.6325,53.699,53.6325,53.6895,107930.0
2021-12-29 10:10:00,56.56,56.56,56.4,56.46,57040.0,53.6895,53.6895,53.5376,53.5945,57040.0
2021-12-29 10:15:00,56.46,56.56,56.38,56.53,124715.0,53.5945,53.6895,53.5186,53.661,124715.0
2021-12-29 10:20:00,56.54,56.6,56.54,56.59,20780.0,53.6705,53.7274,53.6705,53.7179,20780.0
2021-12-29 10:25:00,56.6,56.6,56.53,56.53,12775.0,53.7274,53.7274,53.661,53.661,12775.0
2021-12-29 10:30:00,56.55,56.63,56.54,56.63,42745.0,53.68,53.7559,53.6705,53.7559,42745.0
2021-12-29 10:35:00,56.62,56.62,56.6,56.62,24535.0,53.7464,53.7464,53.7274,53.7464,24535.0
2021-12-29 10:40:00,56.6,56.67,56.58,56.66,65790.0,53.7274,53.7939,53.7084,53.7844,65790.0
2021-12-29 10:45:00,56.67,56.69,56.66,56.66,29220.0,53.7939,53.8129,53.7844,53.7844,29220.0
2021-12-29 10:50:00,56.65,56.66,56.64,56.66,60840.0,53.7749,53.7844,53.7654,53.7844,60840.0
2021-12-29 10:55:00,56.65,56.69,56.64,56.69,72920.0,53.7749,53.8129,53.7654,53.8129,72920.0
2021-12-29 11:00:00,56.69,56.73,56.69,56.72,63325.0,53.8129,53.8508,53.8129,53.8413,63325.0
2021-12-29 11:05:00,56.72,56.74,56.69,56.74,62825.0,53.8413,53.8603,53.8129,53.8603,62825.0
2021-12-29 11:10:00,56.73,56.73,56.7,56.7,183380.0,53.8508,53.8508,53.8224,53.8224,183380.0
2021-12-29 11:15:00,56.71,56.71,56.67,56.69,14670.0,53.8318,53.8318,53.7939,53.8129,14670.0
2021-12-29 11:20:00,56.7,56.72,56.69,56.72,19535.0,53.8224,53.8413,53.8129,53.8413,19535.0
2021-12-29 11:25:00,56.71,56.73,56.66,56.66,15645.0,53.8318,53.8508,53.7844,53.7844,15645.0
2021-12-29 11:30:00,56.65,56.65,56.62,56.64,40065.0,53.7749,53.7749,53.7464,53.7654,40065.0
2021-12-29 11:35:00,56.63,56.66,56.63,56.64,16515.0,53.7559,53.7844,53.7559,53.7654,16515.0
2021-12-29 11:40:00,56.65,56.66,56.64,56.66,7665.0,53.7749,53.7844,53.7654,53.7844,7665.0
2021-12-29 11:45:00,56.67,56.68,56.65,56.68,16525.0,53.7939,53.8034,53.7749,53.8034,16525.0
2021-12-29 11:50:00,56.68,56.69,56.66,56.66,24315.0,53.8034,53.8129,53.7844,53.7844,24315.0
2021-12-29 11:55:00,56.65,56.67,56.65,56.65,12670.0,53.7749,53.7939,53.7749,53.7749,12670.0
2021-12-29 12:00:00,56.65,56.67,56.64,56.65,14885.0,53.7749,53.7939,53.7654,53.7749,14885.0
2021-12-29 12:05:00,56.65,56.67,56.6,56.6,87600.0,53.7749,53.7939,53.7274,53.7274,87600.0
2021-12-29 12:10:00,56.61,56.63,56.59,56.6,28065.0,53.7369,53.7559,53.7179,53.7274,28065.0
2021-12-29 12:15:00,56.59,56.59,56.57,56.57,8650.0,53.7179,53.7179,53.699,53.699,8650.0
2021-12-29 12:20:00,56.59,56.6,56.58,56.59,43130.0,53.7179,53.7274,53.7084,53.7179,43130.0
2021-12-29 12:25:00,56.58,56.58,56.56,56.58,14160.0,53.7084,53.7084,53.6895,53.7084,14160.0
2021-12-29 12:30:00,56.59,56.6,56.58,56.6,54040.0,53.7179,53.7274,53.7084,53.7274,54040.0
2021-12-29 12:35:00,56.6,56.63,56.6,56.63,47280.0,53.7274,53.7559,53.7274,53.7559,47280.0
2021-12-29 12:40:00,56.63,56.64,56.61,56.62,37350.0,53.7559,53.7654,53.7369,53.7464,37350.0
2021-12-29 12:45:00,56.62,56.63,56.6,56.63,35400.0,53.7464,53.7559,53.7274,53.7559,35400.0
2021-12-29 12:50:00,56.63,56.64,56.62,56.62,49040.0,53.7559,53.7654,53.7464,53.7464,49040.0
2021-12-29 12:55:00,56.63,56.65,56.63,56.65,44580.0,53.7559,53.7749,53.7559,53.7749,44580.0
2021-12-29 13:00:00,56.65,56.67,56.64,56.67,56750.0,53.7749,53.7939,53.7654,53.7939,56750.0
2021-12-29 13:05:00,56.67,56.68,56.65,56.67,28385.0,53.7939,53.8034,53.7749,53.7939,28385.0
2021-12-29 13:10:00,56.66,56.7,56.66,56.7,35645.0,53.7844,53.8224,53.7844,53.8224,35645.0
2021-12-29 13:15:00,56.7,56.71,56.69,56.71,23730.0,53.8224,53.8318,53.8129,53.8318,23730.0
2021-12-29 13:20:00,56.7,56.7,56.67,56.67,45860.0,53.8224,53.8224,53.7939,53.7939,45860.0
2021-12-29 13:25:00,56.68,56.71,56.67,56.71,21310.0,53.8034,53.8318,53.7939,53.8318,21310.0
2021-12-29 13:30:00,56.71,56.74,56.7,56.73,43515.0,53.8318,53.8603,53.8224,53.8508,43515.0
2021-12-29 13:35:00,56.74,56.74,56.71,56.72,123985.0,53.8603,53.8603,53.8318,53.8413,123985.0
2021-12-29 13:40:00,56.72,56.75,56.72,56.74,14915.0,53.8413,53.8698,53.8413,53.8603,14915.0
2021-12-29 13:45:00,56.75,56.76,56.73,56.73,13230.0,53.8698,53.8793,53.8508,53.8508,13230.0
2021-12-29 13:50:00,56.73,56.76,56.72,56.76,14280.0,53.8508,53.8793,53.8413,53.8793,14280.0
2021-12-29 13:55:00,56.76,56.78,56.75,56.77,30585.0,53.8793,53.8983,53.8698,53.8888,30585.0
2021-12-29 14:00:00,56.76,56.78,56.76,56.76,42125.0,53.8793,53.8983,53.8793,53.8793,42125.0
2021-12-29 14:05:00,56.76,56.78,56.76,56.76,65595.0,53.8793,53.8983,53.8793,53.8793,65595.0
2021-12-29 14:10:00,56.77,56.78,56.76,56.78,25745.0,53.8888,53.8983,53.8793,53.8983,25745.0
2021-12-29 14:15:00,56.78,56.78,56.75,56.76,79575.0,53.8983,53.8983,53.8698,53.8793,79575.0
2021-12-29 14:20:00,56.76,56.76,56.73,56.73,34590.0,53.8793,53.8793,53.8508,53.8508,34590.0
2021-12-29 14:25:00,56.73,56.74,56.71,56.73,58420.0,53.8508,53.8603,53.8318,53.8508,58420.0
2021-12-29 14:30:00,56.72,56.73,56.71,56.72,26195.0,53.8413,53.8508,53.8318,53.8413,26195.0
2021-12-29 14:35:00,56.72,56.72,56.69,56.7,17995.0,53.8413,53.8413,53.8129,53.8224,17995.0
2021-12-29 14:40:00,56.69,56.7,56.66,56.68,35205.0,53.8129,53.8224,53.7844,53.8034,35205.0
2021-12-29 14:45:00,56.68,56.68,56.67,56.67,63825.0,53.8034,53.8034,53.7939,53.7939,63825.0
2021-12-29 14:50:00,56.67,56.71,56.67,56.7,57535.0,53.7939,53.8318,53.7939,53.8224,57535.0
2021-12-29 14:55:00,56.7,56.72,56.69,56.7,57795.0,53.8224,53.8413,53.8129,53.8224,57795.0
2021-12-29 15:00:00,56.71,56.71,56.67,56.69,29965.0,53.8318,53.8318,53.7939,53.8129,29965.0
2021-12-29 15:05:00,56.69,56.71,56.67,56.7,26790.0,53.8129,53.8318,53.7939,53.8224,26790.0
2021-12-29 15:10:00,56.7,56.7,56.68,56.68,36220.0,53.8224,53.8224,53.8034,53.8034,36220.0
2021-12-29 15:15:00,56.68,56.71,56.68,56.71,17455.0,53.8034,53.8318,53.8034,53.8318,17455.0
2021-12-29 15:20:00,56.69,56.71,56.67,56.7,60600.0,53.8129,53.8318,53.7939,53.8224,60600.0
2021-12-29 15:25:00,56.7,56.71,56.69,56.7,43480.0,53.8224,53.8318,53.8129,53.8224,43480.0
2021-12-29 15:30:00,56.71,56.75,56.7,56.75,57450.0,53.8318,53.8698,53.8224,53.8698,57450.0
2021-12-29 15:35:00,56.75,56.75,56.69,56.69,41175.0,53.8698,53.8698,53.8129,53.8129,41175.0
2021-12-29 15:40:00,56.69,56.72,56.68,56.7,48345.0,53.8129,53.8413,53.8034,53.8224,48345.0
2021-12-29 15:45:00,56.7,56.8,56.7,56.78,52080.0,53.8224,53.9173,53.8224,53.8983,52080.0
2021-12-29 15:50:00,56.78,56.81,56.75,56.75,136750.0,53.8983,53.9268,53.8698,53.8698,136750.0
2021-12-29 15:55:00,56.74,56.74,56.7,56.74,161515.0,53.8603,53.8603,53.8224,53.8603,161515.0
2021-12-30 09:30:00,56.81,57.04,56.75,57.04,73440.0,53.9268,54.1451,53.8698,54.1451,73440.0
2021-12-30 09:35:00,57.07,57.14,57.05,57.05,26465.0,54.1736,54.24,54.1546,54.1546,26465.0
2021-12-30 09:40:00,57.04,57.09,56.96,56.98,18125.0,54.1451,54.1926,54.0692,54.0881,18125.0
2021-12-30 09:45:00,57.0,57.07,56.99,57.06,33510.0,54.1071,54.1736,54.0976,54.1641,33510.0
2021-12-30 09:50:00,57.11,57.13,57.03,57.05,44605.0,54.2115,54.2305,54.1356,54.1546,44605.0
2021-12-30 09:55:00,57.03,57.09,57.02,57.05,73570.0,54.1356,54.1926,54.1261,54.1546,73570.0
2021-12-30 10:00:00,57.05,57.07,56.96,57.01,114915.0,54.1546,54.1736,54.0692,54.1166,114915.0
2021-12-30 10:05:00,57.0,57.08,56.98,57.03,11245.0,54.1071,54.1831,54.0881,54.1356,11245.0
2021-12-30 10:10:00,57.03,57.06,57.02,57.05,16430.0,54.1356,54.1641,54.1261,54.1546,16430.0
2021-12-30 10:15:00,57.04,57.05,56.99,57.02,36875.0,54.1451,54.1546,54.0976,54.1261,36875.0
2021-12-30 10:20:00,57.01,57.01,56.95,56.97,17290.0,54.1166,54.1166,54.0597,54.0787,17290.0
2021-12-30 10:25:00,56.98,57.0,56.91,56.91,48405.0,54.0881,54.1071,54.0217,54.0217,48405.0
2021-12-30 10:30:00,56.97,56.97,56.91,56.95,70035.0,54.0787,54.0787,54.0217,54.0597,70035.0
2021-12-30 10:35:00,56.96,56.96,56.91,56.92,21550.0,54.0692,54.0692,54.0217,54.0312,21550.0
2021-12-30 10:40:00,56.95,56.98,56.95,56.98,11240.0,54.0597,54.0881,54.0597,54.0881,11240.0
2021-12-30 10:45:00,56.98,56.98,56.92,56.92,47225.0,54.0881,54.0881,54.0312,54.0312,47225.0
2021-12-30 10:50:00,56.9,56.94,56.9,56.91,6820.0,54.0122,54.0502,54.0122,54.0217,6820.0
2021-12-30 10:55:00,56.89,56.93,56.89,56.92,32830.0,54.0027,54.0407,54.0027,54.0312,32830.0
2021-12-30 11:00:00,56.91,56.94,56.88,56.94,66445.0,54.0217,54.0502,53.9932,54.0502,66445.0
2021-12-30 11:05:00,56.94,56.94,56.9,56.9,15965.0,54.0502,54.0502,54.0122,54.0122,15965.0
2021-12-30 11:10:00,56.92,56.92,56.87,56.89,44400.0,54.0312,54.0312,53.9837,54.0027,44400.0
2021-12-30 11:15:00,56.88,56.9,56.88,56.88,10625.0,53.9932,54.0122,53.9932,53.9932,10625.0
2021-12-30 11:20:00,56.85,56.87,56.84,56.85,7050.0,53.9647,53.9837,53.9552,53.9647,7050.0
2021-12-30 11:25:00,56.86,56.87,56.85,56.85,18950.0,53.9742,53.9837,53.9647,53.9647,18950.0
2021-12-30 11:30:00,56.85,56.88,56.85,56.88,18150.0,53.9647,53.9932,53.9647,53.9932,18150.0
2021-12-30 11:35:00,56.87,56.9,56.87,56.88,21410.0,53.9837,54.0122,53.9837,53.9932,21410.0
2021-12-30 11:40:00,56.88,56.88,56.85,56.87,14520.0,53.9932,53.9932,53.9647,53.9837,14520.0
2021-12-30 11:45:00,56.88,56.91,56.87,56.9,22590.0,53.9932,54.0217,53.9837,54.0122,22590.0
2021-12-30 11:50:00,56.89,56.94,56.89,56.93,41430.0,54.0027,54.0502,54.0027,54.0407,41430.0
2021-12-30 11:55:00,56.94,56.97,56.92,56.96,14545.0,54.0502,54.0787,54.0312,54.0692,14545.0
2021-12-30 12:00:00,56.97,56.97,56.95,56.96,26215.0,54.0787,54.0787,54.0597,54.0692,26215.0
2021-12-30 12:05:00,56.97,56.97,56.92,56.93,28385.0,54.0787,54.0787,54.0312,54.0407,28385.0
2021-12-30 12:10:00,56.93,56.93,56.9,56.9,8705.0,54.0407,54.0407,54.0122,54.0122,8705.0
2021-12-30 12:15:00,56.91,56.92,56.88,56.89,27555.0,54.0217,54.0312,53.9932,54.0027,27555.0
2021-12-30 12:20:00,56.89,56.89,56.86,56.88,19915.0,54.0027,54.0027,53.9742,53.9932,19915.0
2021-12-30 12:25:00,56.89,56.9,56.87,56.89,19105.0,54.0027,54.0122,53.9837,54.0027,19105.0
2021-12-30 12:30:00,56.87,56.89,56.87,56.89,7915.0,53.9837,54.0027,53.9837,54.0027,7915.0
2021-12-30 12:35:00,56.89,56.92,56.89,56.91,3000.0,54.0027,54.0312,54.0027,54.0217,3000.0
2021-12-30 12:40:00,56.91,56.91,56.9,56.91,10995.0,54.0217,54.0217,54.0122,54.0217,10995.0
2021-12-30 12:45:00,56.92,56.96,56.92,56.96,33170.0,54.0312,54.0692,54.0312,54.0692,33170.0
2021-12-30 12:50:00,56.94,56.97,56.94,56.97,26465.0,54.0502,54.0787,54.0502,54.0787,26465.0
2021-12-30 12:55:00,56.97,57.0,56.96,57.0,37860.0,54.0787,54.1071,54.0692,54.1071,37860.0
2021-12-30 13:00:00,57.0,57.01,56.99,57.0,28220.0,54.1071,54.1166,54.0976,54.1071,28220.0
2021-12-30 13:05:00,57.01,57.01,56.99,57.0,25600.0,54.1166,54.1166,54.0976,54.1071,25600.0
2021-12-30 13:10:00,56.99,57.0,56.99,57.0,10500.0,54.0976,54.1071,54.0976,54.1071,10500.0
2021-12-30 13:15:00,57.0,57.0,56.97,56.98,8155.0,54.1071,54.1071,54.0787,54.0881,8155.0
2021-12-30 13:20:00,56.98,56.99,56.97,56.97,9485.0,54.0881,54.0976,54.0787,54.0787,9485.0
2021-12-30 13:25:00,56.96,56.96,56.94,56.95,45690.0,54.0692,54.0692,54.0502,54.0597,45690.0
2021-12-30 13:30:00,56.97,56.97,56.95,56.97,4930.0,54.0787,54.0787,54.0597,54.0787,4930.0
2021-12-30 13:35:00,56.96,56.97,56.95,56.95,42270.0,54.0692,54.0787,54.0597,54.0597,42270.0
2021-12-30 13:40:00,56.95,56.97,56.94,56.96,47785.0,54.0597,54.0787,54.0502,54.0692,47785.0
2021-12-30 13:45:00,56.96,57.0,56.95,56.99,44130.0,54.0692,54.1071,54.0597,54.0976,44130.0
2021-12-30 13:50:00,56.98,57.01,56.98,56.99,9310.0,54.0881,54.1166,54.0881,54.0976,9310.0
2021-12-30 13:55:00,56.99,56.99,56.96,56.97,27215.0,54.0976,54.0976,54.0692,54.0787,27215.0
2021-12-30 14:00:00,56.96,56.96,56.9,56.9,56575.0,54.0692,54.0692,54.0122,54.0122,56575.0
2021-12-30 14:05:00,56.91,56.94,56.9,56.93,26245.0,54.0217,54.0502,54.0122,54.0407,26245.0
2021-12-30 14:10:00,56.91,56.93,56.9,56.92,9045.0,54.0217,54.0407,54.0122,54.0312,9045.0
2021-12-30 14:15:00,56.93,56.95,56.92,56.95,10375.0,54.0407,54.0597,54.0312,54.0597,10375.0
2021-12-30 14:20:00,56.94,56.97,56.94,56.96,19585.0,54.0502,54.0787,54.0502,54.0692,19585.0
2021-12-30 14:25:00,56.97,57.0,56.97,57.0,14960.0,54.0787,54.1071,54.0787,54.1071,14960.0
2021-12-30 14:30:00,56.99,57.0,56.97,57.0,13025.0,54.0976,54.1071,54.0787,54.1071,13025.0
2021-12-30 14:35:00,57.0,57.01,56.99,57.01,16370.0,54.1071,54.1166,54.0976,54.1166,16370.0
2021-12-30 14:40:00,57.01,57.02,57.0,57.01,34470.0,54.1166,54.1261,54.1071,54.1166,34470.0
2021-12-30 14:45:00,57.0,57.0,56.97,56.98,111250.0,54.1071,54.1071,54.0787,54.0881,111250.0
2021-12-30 14:50:00,56.98,56.98,56.96,56.96,27590.0,54.0881,54.0881,54.0692,54.0692,27590.0
2021-12-30 14:55:00,56.96,56.98,56.96,56.98,20035.0,54.0692,54.0881,54.0692,54.0881,20035.0
2021-12-30 15:00:00,56.98,56.98,56.92,56.93,20695.0,54.0881,54.0881,54.0312,54.0407,20695.0
2021-12-30 15:05:00,56.93,56.93,56.87,56.87,18005.0,54.0407,54.0407,53.9837,53.9837,18005.0
2021-12-30 15:10:00,56.87,56.87,56.82,56.84,50845.0,53.9837,53.9837,53.9363,53.9552,50845.0
2021-12-30 15:15:00,56.83,56.86,56.82,56.84,33520.0,53.9458,53.9742,53.9363,53.9552,33520.0
2021-12-30 15:20:00,56.84,56.84,56.78,56.78,29715.0,53.9552,53.9552,53.8983,53.8983,29715.0
2021-12-30 15:25:00,56.77,56.83,56.77,56.81,36730.0,53.8888,53.9458,53.8888,53.9268,36730.0
2021-12-30 15:30:00,56.83,56.85,56.78,56.78,21355.0,53.9458,53.9647,53.8983,53.8983,21355.0
2021-12-30 15:35:00,56.78,56.8,56.76,56.79,33935.0,53.8983,53.9173,53.8793,53.9078,33935.0
2021-12-30 15:40:00,56.79,56.79,56.72,56.75,54370.0,53.9078,53.9078,53.8413,53.8698,54370.0
2021-12-30 15:45:00,56.74,56.78,56.67,56.68,85615.0,53.8603,53.8983,53.7939,53.8034,85615.0
2021-12-30 15:50:00,56.68,56.71,56.6,56.66,122030.0,53.8034,53.8318,53.7274,53.7844,122030.0
2021-12-30 15:55:00,56.66,56.66,56.53,56.56,212700.0,53.7844,53.7844,53.661,53.6895,212700.0
2021-12-31 09:30:00,56.52,56.74,56.52,56.74,62540.0,53.6515,53.8603,53.6515,53.8603,62540.0
2021-12-31 09:35:00,56.77,56.78,56.68,56.71,47900.0,53.8888,53.8983,53.8034,53.8318,47900.0
2021-12-31 09:40:00,56.71,56.72,56.51,56.51,21980.0,53.8318,53.8413,53.642,53.642,21980.0
2021-12-31 09:45:00,56.53,56.62,56.53,56.6,28160.0,53.661,53.7464,53.661,53.7274,28160.0
2021-12-31 09:50:00,56.57,56.7,56.56,56.7,52085.0,53.699,53.8224,53.6895,53.8224,52085.0
2021-12-31 09:55:00,56.73,56.74,56.6,56.66,28185.0,53.8508,53.8603,53.7274,53.7844,28185.0
2021-12-31 10:00:00,56.66,56.71,56.54,56.66,53485.0,53.7844,53.8318,53.6705,53.7844,53485.0
2021-12-31 10:05:00,56.7,56.77,56.69,56.74,19725.0,53.8224,53.8888,53.8129,53.8603,19725.0
2021-12-31 10:10:00,56.73,56.74,56.68,56.7,61780.0,53.8508,53.8603,53.8034,53.8224,61780.0
2021-12-31 10:15:00,56.71,56.72,56.68,56.69,49300.0,53.8318,53.8413,53.8034,53.8129,49300.0
2021-12-31 10:20:00,56.65,56.65,56.59,56.6,30170.0,53.7749,53.7749,53.7179,53.7274,30170.0
2021-12-31 10:25:00,56.59,56.64,56.58,56.63,63470.0,53.7179,53.7654,53.7084,53.7559,63470.0
2021-12-31 10:30:00,56.64,56.64,56.59,56.59,31605.0,53.7654,53.7654,53.7179,53.7179,31605.0
2021-12-31 10:35:00,56.58,56.62,56.56,56.61,53925.0,53.7084,53.7464,53.6895,53.7369,53925.0
2021-12-31 10:40:00,56.59,56.6,56.56,56.6,14465.0,53.7179,53.7274,53.6895,53.7274,14465.0
2021-12-31 10:45:00,56.61,56.61,56.6,56.6,35375.0,53.7369,53.7369,53.7274,53.7274,35375.0
2021-12-31 10:50:00,56.6,56.64,56.56,56.63,41410.0,53.7274,53.7654,53.6895,53.7559,41410.0
2021-12-31 10:55:00,56.63,56.68,56.62,56.67,32090.0,53.7559,53.8034,53.7464,53.7939,32090.0
2021-12-31 11:00:00,56.69,56.71,56.62,56.62,46145.0,53.8129,53.8318,53.7464,53.7464,46145.0
2021-12-31 11:05:00,56.66,56.69,56.64,56.68,46250.0,53.7844,53.8129,53.7654,53.8034,46250.0
2021-12-31 11:10:00,56.68,56.72,56.68,56.69,17750.0,53.8034,53.8413,53.8034,53.8129,17750.0
2021-12-31 11:15:00,56.68,56.73,56.68,56.72,52180.0,53.8034,53.8508,53.8034,53.8413,52180.0
2021-12-31 11:20:00,56.72,56.75,56.72,56.74,27650.0,53.8413,53.8698,53.8413,53.8603,27650.0
2021-12-31 11:25:00,56.74,56.74,56.71,56.72,11165.0,53.8603,53.8603,53.8318,53.8413,11165.0
2021-12-31 11:30:00,56.72,56.73,56.7,56.7,8240.0,53.8413,53.8508,53.8224,53.8224,8240.0
2021-12-31 11:35:00,56.72,56.74,56.72,56.73,32105.0,53.8413,53.8603,53.8413,53.8508,32105.0
2021-12-31 11:40:00,56.73,56.75,56.73,56.73,27615.0,53.8508,53.8698,53.8508,53.8508,27615.0
2021-12-31 11:45:00,56.75,56.75,56.71,56.71,12745.0,53.8698,53.8698,53.8318,53.8318,12745.0
2021-12-31 11:50:00,56.72,56.72,56.68,56.68,14855.0,53.8413,53.8413,53.8034,53.8034,14855.0
2021-12-31 11:55:00,56.68,56.68,56.64,56.66,28065.0,53.8034,53.8034,53.7654,53.7844,28065.0
2021-12-31 12:00:00,56.65,56.68,56.61,56.68,36825.0,53.7749,53.8034,53.7369,53.8034,36825.0
2021-12-31 12:05:00,56.67,56.7,56.67,56.69,15410.0,53.7939,53.8224,53.7939,53.8129,15410.0
2021-12-31 12:10:00,56.68,56.69,56.65,56.66,21655.0,53.8034,53.8129,53.7749,53.7844,21655.0
2021-12-31 12:15:00,56.66,56.67,56.64,56.64,20655.0,53.7844,53.7939,53.7654,53.7654,20655.0
2021-12-31 12:20:00,56.63,56.65,56.62,56.64,9075.0,53.7559,53.7749,53.7464,53.7654,9075.0
2021-12-31 12:25:00,56.64,56.65,56.63,56.64,11545.0,53.7654,53.7749,53.7559,53.7654,11545.0
2021-12-31 12:30:00,56.64,56.64,56.61,56.62,27365.0,53.7654,53.7654,53.7369,53.7464,27365.0
2021-12-31 12:35:00,56.61,56.69,56.61,56.69,7855.0,53.7369,53.8129,53.7369,53.8129,7855.0
2021-12-31 12:40:00,56.7,56.71,56.7,56.71,23005.0,53.8224,53.8318,53.8224,53.8318,23005.0
2021-12-31 12:45:00,56.72,56.72,56.68,56.71,8750.0,53.8413,53.8413,53.8034,53.8318,8750.0
2021-12-31 12:50:00,56.72,56.76,56.72,56.76,17205.0,53.8413,53.8793,53.8413,53.8793,17205.0
2021-12-31 12:55:00,56.76,56.82,56.75,56.82,27125.0,53.8793,53.9363,53.8698,53.9363,27125.0
2021-12-31 13:00:00,56.82,56.82,56.79,56.79,17375.0,53.9363,53.9363,53.9078,53.9078,17375.0
2021-12-31 13:05:00,56.81,56.83,56.8,56.81,68770.0,53.9268,53.9458,53.9173,53.9268,68770.0
2021-12-31 13:10:00,56.81,56.82,56.8,56.8,18310.0,53.9268,53.9363,53.9173,53.9173,18310.0
2021-12-31 13:15:00,56.79,56.8,56.77,56.77,13475.0,53.9078,53.9173,53.8888,53.8888,13475.0
2021-12-31 13:20:00,56.77,56.8,56.77,56.8,21220.0,53.8888,53.9173,53.8888,53.9173,21220.0
2021-12-31 13:25:00,56.79,56.8,56.78,56.8,16345.0,53.9078,53.9173,53.8983,53.9173,16345.0
2021-12-31 13:30:00,56.8,56.83,56.79,56.83,46345.0,53.9173,53.9458,53.9078,53.9458,46345.0
2021-12-31 13:35:00,56.83,56.83,56.8,56.8,6765.0,53.9458,53.9458,53.9173,53.9173,6765.0
2021-12-31 13:40:00,56.79,56.79,56.76,56.79,23700.0,53.9078,53.9078,53.8793,53.9078,23700.0
2021-12-31 13:45:00,56.81,56.82,56.79,56.82,41515.0,53.9268,53.9363,53.9078,53.9363,41515.0
2021-12-31 13:50:00,56.81,56.85,56.81,56.85,29815.0,53.9268,53.9647,53.9268,53.9647,29815.0
2021-12-31 13:55:00,56.85,56.88,56.85,56.87,24520.0,53.9647,53.9932,53.9647,53.9837,24520.0
2021-12-31 14:00:00,56.86,56.87,56.85,56.86,57375.0,53.9742,53.9837,53.9647,53.9742,57375.0
2021-12-31 14:05:00,56.86,56.87,56.84,56.86,55690.0,53.9742,53.9837,53.9552,53.9742,55690.0
2021-12-31 14:10:00,56.85,56.87,56.84,56.84,48430.0,53.9647,53.9837,53.9552,53.9552,48430.0
2021-12-31 14:15:00,56.84,56.85,56.79,56.81,36390.0,53.9552,53.9647,53.9078,53.9268,36390.0
2021-12-31 14:20:00,56.81,56.84,56.81,56.82,20475.0,53.9268,53.9552,53.9268,53.9363,20475.0
2021-12-31 14:25:00,56.83,56.87,56.83,56.86,29445.0,53.9458,53.9837,53.9458,53.9742,29445.0
2021-12-31 14:30:00,56.85,56.89,56.85,56.88,34850.0,53.9647,54.0027,53.9647,53.9932,34850.0
2021-12-31 14:35:00,56.87,56.88,56.86,56.88,46765.0,53.9837,53.9932,53.9742,53.9932,46765.0
2021-12-31 14:40:00,56.88,56.88,56.86,56.86,20695.0,53.9932,53.9932,53.9742,53.9742,20695.0
2021-12-31 14:45:00,56.86,56.86,56.82,56.83,34545.0,53.9742,53.9742,53.9363,53.9458,34545.0
2021-12-31 14:50:00,56.83,56.84,56.82,56.82,22145.0,53.9458,53.9552,53.9363,53.9363,22145.0
2021-12-31 14:55:00,56.82,56.83,56.8,56.82,29290.0,53.9363,53.9458,53.9173,53.9363,29290.0
2021-12-31 15:00:00,56.83,56.87,56.83,56.86,45720.0,53.9458,53.9837,53.9458,53.9742,45720.0
2021-12-31 15:05:00,56.85,56.87,56.84,56.86,19770.0,53.9647,53.9837,53.9552,53.9742,19770.0
2021-12-31 15:10:00,56.85,56.87,56.83,56.84,17605.0,53.9647,53.9837,53.9458,53.9552,17605.0
2021-12-31 15:15:00,56.84,56.86,56.82,56.85,32460.0,53.9552,53.9742,53.9363,53.9647,32460.0
2021-12-31 15:20:00,56.84,56.84,56.82,56.83,25785.0,53.9552,53.9552,53.9363,53.9458,25785.0
2021-12-31 15:25:00,56.83,56.87,56.83,56.86,18140.0,53.9458,53.9837,53.9458,53.9742,18140.0
2021-12-31 15:30:00,56.86,56.87,56.79,56.8,41585.0,53.9742,53.9837,53.9078,53.9173,41585.0
2021-12-31 15:35:00,56.81,56.84,56.8,56.82,27470.0,53.9268,53.9552,53.9173,53.9363,27470.0
2021-12-31 15:40:00,56.84,56.86,56.82,56.85,49990.0,53.9552,53.9742,53.9363,53.9647,49990.0
2021-12-31 15:45:00,56.86,56.91,56.85,56.85,57895.0,53.9742,54.0217,53.9647,53.9647,57895.0
2021-12-31 15:50:00,56.84,56.84,56.68,56.68,57880.0,53.9552,53.9552,53.8034,53.8034,57880.0
2021-12-31 15:55:00,56.66,56.69,56.6,56.63,177215.0,53.7844,53.8129,53.7274,53.7559,177215.0
2022-01-03 09:30:00,56.79,57.06,56.79,57.02,140805.0,53.9078,54.1641,53.9078,54.1261,140805.0
2022-01-03 09:35:00,57.03,57.04,56.94,56.98,176185.0,54.1356,54.1451,54.0502,54.0881,176185.0
2022-01-03 09:40:00,56.99,57.01,56.91,56.93,225155.0,54.0976,54.1166,54.0217,54.0407,225155.0
2022-01-03 09:45:00,56.96,56.96,56.58,56.6,173125.0,54.0692,54.0692,53.7084,53.7274,173125.0
2022-01-03 09:50:00,56.63,56.87,56.53,56.78,123890.0,53.7559,53.9837,53.661,53.8983,123890.0
2022-01-03 09:55:00,56.76,56.89,56.74,56.87,64635.0,53.8793,54.0027,53.8603,53.9837,64635.0
2022-01-03 10:00:00,56.89,57.03,56.89,57.0,145935.0,54.0027,54.1356,54.0027,54.1071,145935.0
2022-01-03 10:05:00,57.01,57.05,56.97,57.0,122975.0,54.1166,54.1546,54.0787,54.1071,122975.0
2022-01-03 10:10:00,57.06,57.11,57.01,57.08,29750.0,54.1641,54.2115,54.1166,54.1831,29750.0
2022-01-03 10:15:00,57.07,57.15,57.03,57.03,62290.0,54.1736,54.2495,54.1356,54.1356,62290.0
2022-01-03 10:20:00,57.04,57.1,57.01,57.09,46235.0,54.1451,54.2021,54.1166,54.1926,46235.0
2022-01-03 10:25:00,57.12,57.17,57.11,57.14,194300.0,54.221,54.2685,54.2115,54.24,194300.0
2022-01-03 10:30:00,57.15,57.15,56.9,56.99,95535.0,54.2495,54.2495,54.0122,54.0976,95535.0
2022-01-03 10:35:00,57.0,57.01,56.95,56.96,71695.0,54.1071,54.1166,54.0597,54.0692,71695.0
2022-01-03 10:40:00,56.96,56.96,56.86,56.87,36040.0,54.0692,54.0692,53.9742,53.9837,36040.0
2022-01-03 10:45:00,56.9,56.9,56.79,56.8,56750.0,54.0122,54.0122,53.9078,53.9173,56750.0
2022-01-03 10:50:00,56.81,56.82,56.74,56.75,30265.0,53.9268,53.9363,53.8603,53.8698,30265.0
2022-01-03 10:55:00,56.73,56.77,56.66,56.67,82525.0,53.8508,53.8888,53.7844,53.7939,82525.0
2022-01-03 11:00:00,56.72,56.76,56.69,56.76,17745.0,53.8413,53.8793,53.8129,53.8793,17745.0
2022-01-03 11:05:00,56.75,56.76,56.67,56.67,30585.0,53.8698,53.8793,53.7939,53.7939,30585.0
2022-01-03 11:10:00,56.65,56.67,56.55,56.56,67840.0,53.7749,53.7939,53.68,53.6895,67840.0
2022-01-03 11:15:00,56.56,56.59,56.53,56.56,32320.0,53.6895,53.7179,53.661,53.6895,32320.0
2022-01-03 11:20:00,56.54,56.62,56.53,56.61,31500.0,53.6705,53.7464,53.661,53.7369,31500.0
2022-01-03 11:25:00,56.6,56.6,56.53,56.54,19435.0,53.7274,53.7274,53.661,53.6705,19435.0
2022-01-03 11:30:00,56.55,56.58,56.52,56.53,42880.0,53.68,53.7084,53.6515,53.661,42880.0
2022-01-03 11:35:00,56.51,56.51,56.37,56.39,70045.0,53.642,53.642,53.5091,53.5281,70045.0
2022-01-03 11:40:00,56.39,56.5,56.38,56.49,162285.0,53.5281,53.6325,53.5186,53.623,162285.0
2022-01-03 11:45:00,56.5,56.58,56.5,56.53,22065.0,53.6325,53.7084,53.6325,53.661,22065.0
2022-01-03 11:50:00,56.51,56.53,56.46,56.52,71020.0,53.642,53.661,53.5945,53.6515,71020.0
2022-01-03 11:55:00,56.52,56.52,56.49,56.52,14605.0,53.6515,53.6515,53.623,53.6515,14605.0
2022-01-03 12:00:00,56.51,56.52,56.48,56.52,25275.0,53.642,53.6515,53.6135,53.6515,25275.0
2022-01-03 12:05:00,56.52,56.54,56.5,56.53,26360.0,53.6515,53.6705,53.6325,53.661,26360.0
2022-01-03 12:10:00,56.5,56.5,56.46,56.48,10065.0,53.6325,53.6325,53.5945,53.6135,10065.0
2022-01-03 12:15:00,56.48,56.49,56.46,56.48,22550.0,53.6135,53.623,53.5945,53.6135,22550.0
2022-01-03 12:20:00,56.49,56.53,56.49,56.51,32875.0,53.623,53.661,53.623,53.642,32875.0
2022-01-03 12:25:00,56.51,56.57,56.5,56.56,83525.0,53.642,53.699,53.6325,53.6895,83525.0
2022-01-03 12:30:00,56.57,56.57,56.53,56.53,40430.0,53.699,53.699,53.661,53.661,40430.0
2022-01-03 12:35:00,56.54,56.55,56.49,56.5,48240.0,53.6705,53.68,53.623,53.6325,48240.0
2022-01-03 12:40:00,56.5,56.53,56.49,56.52,209245.0,53.6325,53.661,53.623,53.6515,209245.0
2022-01-03 12:45:00,56.53,56.54,56.5,56.54,67890.0,53.661,53.6705,53.6325,53.6705,67890.0
2022-01-03 12:50:00,56.55,56.58,56.54,56.55,36330.0,53.68,53.7084,53.6705,53.68,36330.0
2022-01-03 12:55:00,56.55,56.57,56.53,56.53,57700.0,53.68,53.699,53.661,53.661,57700.0
2022-01-03 13:00:00,56.54,56.54,56.5,56.53,55365.0,53.6705,53.6705,53.6325,53.661,55365.0
2022-01-03 13:05:00,56.53,56.54,56.47,56.48,48685.0,53.661,53.6705,53.604,53.6135,48685.0
2022-01-03 13:10:00,56.5,56.53,56.49,56.49,76380.0,53.6325,53.661,53.623,53.623,76380.0
2022-01-03 13:15:00,56.49,56.52,56.46,56.51,147390.0,53.623,53.6515,53.5945,53.642,147390.0
2022-01-03 13:20:00,56.52,56.53,56.51,56.51,29715.0,53.6515,53.661,53.642,53.642,29715.0
2022-01-03 13:25:00,56.52,56.53,56.5,56.5,20110.0,53.6515,53.661,53.6325,53.6325,20110.0
2022-01-03 13:30:00,56.49,56.49,56.45,56.46,12825.0,53.623,53.623,53.585,53.5945,12825.0
2022-01-03 13:35:00,56.46,56.5,56.44,56.45,45265.0,53.5945,53.6325,53.5755,53.585,45265.0
2022-01-03 13:40:00,56.46,56.48,56.43,56.48,86690.0,53.5945,53.6135,53.5661,53.6135,86690.0
2022-01-03 13:45:00,56.49,56.5,56.46,56.49,32000.0,53.623,53.6325,53.5945,53.623,32000.0
2022-01-03 13:50:00,56.49,56.51,56.47,56.51,36980.0,53.623,53.642,53.604,53.642,36980.0
2022-01-03 13:55:00,56.52,56.59,56.52,56.59,57880.0,53.6515,53.7179,53.6515,53.7179,57880.0
2022-01-03 14:00:00,56.59,56.6,56.55,56.56,22655.0,53.7179,53.7274,53.68,53.6895,22655.0
2022-01-03 14:05:00,56.55,56.6,56.55,56.6,36000.0,53.68,53.7274,53.68,53.7274,36000.0
2022-01-03 14:10:00,56.6,56.61,56.58,56.6,150410.0,53.7274,53.7369,53.7084,53.7274,150410.0
2022-01-03 14:15:00,56.6,56.62,56.6,56.61,25745.0,53.7274,53.7464,53.7274,53.7369,25745.0
2022-01-03 14:20:00,56.61,56.63,56.61,56.61,53510.0,53.7369,53.7559,53.7369,53.7369,53510.0
2022-01-03 14:25:00,56.6,56.63,56.6,56.63,14205.0,53.7274,53.7559,53.7274,53.7559,14205.0
2022-01-03 14:30:00,56.63,56.64,56.6,56.6,33125.0,53.7559,53.7654,53.7274,53.7274,33125.0
2022-01-03 14:35:00,56.6,56.6,56.57,56.59,39510.0,53.7274,53.7274,53.699,53.7179,39510.0
2022-01-03 14:40:00,56.59,56.64,56.59,56.64,38335.0,53.7179,53.7654,53.7179,53.7654,38335.0
2022-01-03 14:45:00,56.65,56.67,56.63,56.65,69655.0,53.7749,53.7939,53.7559,53.7749,69655.0
2022-01-03 14:50:00,56.63,56.64,56.61,56.63,109795.0,53.7559,53.7654,53.7369,53.7559,109795.0
2022-01-03 14:55:00,56.63,56.67,56.63,56.66,28325.0,53.7559,53.7939,53.7559,53.7844,28325.0
2022-01-03 15:00:00,56.66,56.68,56.65,56.68,155885.0,53.7844,53.8034,53.7749,53.8034,155885.0
2022-01-03 15:05:00,56.67,56.69,56.66,56.68,34000.0,53.7939,53.8129,53.7844,53.8034,34000.0
2022-01-03 15:10:00,56.67,56.7,56.67,56.68,117495.0,53.7939,53.8224,53.7939,53.8034,117495.0
2022-01-03 15:15:00,56.69,56.7,56.67,56.7,72755.0,53.8129,53.8224,53.7939,53.8224,72755.0
2022-01-03 15:20:00,56.7,56.74,56.7,56.74,202590.0,53.8224,53.8603,53.8224,53.8603,202590.0
2022-01-03 15:25:00,56.74,56.76,56.71,56.74,138750.0,53.8603,53.8793,53.8318,53.8603,138750.0
2022-01-03 15:30:00,56.74,56.76,56.71,56.74,237865.0,53.8603,53.8793,53.8318,53.8603,237865.0
2022-01-03 15:35:00,56.74,56.75,56.69,56.69,584950.0,53.8603,53.8698,53.8129,53.8129,584950.0
2022-01-03 15:40:00,56.69,56.71,56.62,56.64,66245.0,53.8129,53.8318,53.7464,53.7654,66245.0
2022-01-03 15:45:00,56.65,56.76,56.64,56.74,92640.0,53.7749,53.8793,53.7654,53.8603,92640.0
2022-01-03 15:50:00,56.77,56.8,56.72,56.76,110955.0,53.8888,53.9173,53.8413,53.8793,110955.0
2022-01-03 15:55:00,56.76,56.81,56.7,56.8,139915.0,53.8793,53.9268,53.8224,53.9173,139915.0
2022-01-04 09:30:00,57.05,57.32,56.99,57.26,219400.0,54.1546,54.4109,54.0976,54.3539,219400.0
2022-01-04 09:35:00,57.27,57.3,57.18,57.29,137510.0,54.3634,54.3919,54.278,54.3824,137510.0
2022-01-04 09:40:00,57.29,57.34,57.22,57.23,65170.0,54.3824,54.4299,54.316,54.3255,65170.0
2022-01-04 09:45:00,57.24,57.33,57.23,57.3,141400.0,54.3349,54.4204,54.3255,54.3919,141400.0
2022-01-04 09:50:00,57.28,57.32,57.24,57.29,75775.0,54.3729,54.4109,54.3349,54.3824,75775.0
2022-01-04 09:55:00,57.29,57.31,57.19,57.22,75035.0,54.3824,54.4014,54.2875,54.316,75035.0
2022-01-04 10:00:00,57.21,57.22,57.13,57.16,102770.0,54.3065,54.316,54.2305,54.259,102770.0
2022-01-04 10:05:00,57.16,57.16,57.08,57.13,37770.0,54.259,54.259,54.1831,54.2305,37770.0
2022-01-04 10:10:00,57.14,57.16,57.09,57.12,40105.0,54.24,54.259,54.1926,54.221,40105.0
2022-01-04 10:15:00,57.11,57.16,57.08,57.14,73175.0,54.2115,54.259,54.1831,54.24,73175.0
2022-01-04 10:20:00,57.16,57.17,57.07,57.17,62915.0,54.259,54.2685,54.1736,54.2685,62915.0
2022-01-04 10:25:00,57.18,57.18,57.03,57.15,69005.0,54.278,54.278,54.1356,54.2495,69005.0
2022-01-04 10:30:00,57.15,57.19,57.13,57.16,33835.0,54.2495,54.2875,54.2305,54.259,33835.0
2022-01-04 10:35:00,57.16,57.17,57.12,57.15,73015.0,54.259,54.2685,54.221,54.2495,73015.0
2022-01-04 10:40:00,57.15,57.18,57.09,57.1,38960.0,54.2495,54.278,54.1926,54.2021,38960.0
2022-01-04 10:45:00,57.07,57.19,57.07,57.17,58635.0,54.1736,54.2875,54.1736,54.2685,58635.0
2022-01-04 10:50:00,57.16,57.19,57.12,57.13,34915.0,54.259,54.2875,54.221,54.2305,34915.0
2022-01-04 10:55:00,57.15,57.15,57.03,57.08,68820.0,54.2495,54.2495,54.1356,54.1831,68820.0
2022-01-04 11:00:00,57.09,57.09,56.85,56.9,84185.0,54.1926,54.1926,53.9647,54.0122,84185.0
2022-01-04 11:05:00,56.91,57.03,56.9,57.03,65200.0,54.0217,54.1356,54.0122,54.1356,65200.0
2022-01-04 11:10:00,57.03,57.07,56.98,57.05,30560.0,54.1356,54.1736,54.0881,54.1546,30560.0
2022-01-04 11:15:00,57.05,57.09,57.03,57.09,22400.0,54.1546,54.1926,54.1356,54.1926,22400.0
2022-01-04 11:20:00,57.07,57.08,57.01,57.05,29035.0,54.1736,54.1831,54.1166,54.1546,29035.0
2022-01-04 11:25:00,57.04,57.04,56.96,57.03,29125.0,54.1451,54.1451,54.0692,54.1356,29125.0
2022-01-04 11:30:00,57.02,57.04,56.98,57.03,26015.0,54.1261,54.1451,54.0881,54.1356,26015.0
2022-01-04 11:35:00,57.01,57.07,56.99,57.07,12690.0,54.1166,54.1736,54.0976,54.1736,12690.0
2022-01-04 11:40:00,57.08,57.12,57.06,57.12,19845.0,54.1831,54.221,54.1641,54.221,19845.0
2022-01-04 11:45:00,57.1,57.18,57.09,57.18,41235.0,54.2021,54.278,54.1926,54.278,41235.0
2022-01-04 11:50:00,57.18,57.21,57.18,57.19,52920.0,54.278,54.3065,54.278,54.2875,52920.0
2022-01-04 11:55:00,57.19,57.21,57.17,57.19,48385.0,54.2875,54.3065,54.2685,54.2875,48385.0
2022-01-04 12:00:00,57.19,57.19,57.14,57.17,53860.0,54.2875,54.2875,54.24,54.2685,53860.0
2022-01-04 12:05:00,57.2,57.2,57.15,57.15,114095.0,54.297,54.297,54.2495,54.2495,114095.0
2022-01-04 12:10:00,57.15,57.17,57.14,57.17,46700.0,54.2495,54.2685,54.24,54.2685,46700.0
2022-01-04 12:15:00,57.17,57.25,57.17,57.25,20220.0,54.2685,54.3444,54.2685,54.3444,20220.0
2022-01-04 12:20:00,57.24,57.24,57.21,57.23,20480.0,54.3349,54.3349,54.3065,54.3255,20480.0
2022-01-04 12:25:00,57.22,57.23,57.2,57.21,23395.0,54.316,54.3255,54.297,54.3065,23395.0
2022-01-04 12:30:00,57.2,57.22,57.18,57.22,11725.0,54.297,54.316,54.278,54.316,11725.0
2022-01-04 12:35:00,57.22,57.25,57.22,57.25,22285.0,54.316,54.3444,54.316,54.3444,22285.0
2022-01-04 12:40:00,57.26,57.27,57.24,57.25,45765.0,54.3539,54.3634,54.3349,54.3444,45765.0
2022-01-04 12:45:00,57.25,57.25,57.23,57.23,24665.0,54.3444,54.3444,54.3255,54.3255,24665.0
2022-01-04 12:50:00,57.24,57.27,57.22,57.24,48135.0,54.3349,54.3634,54.316,54.3349,48135.0
2022-01-04 12:55:00,57.24,57.25,57.18,57.2,67110.0,54.3349,54.3444,54.278,54.297,67110.0
2022-01-04 13:00:00,57.19,57.21,57.17,57.19,139475.0,54.2875,54.3065,54.2685,54.2875,139475.0
2022-01-04 13:05:00,57.19,57.22,57.19,57.19,28625.0,54.2875,54.316,54.2875,54.2875,28625.0
2022-01-04 13:10:00,57.19,57.19,57.17,57.18,23025.0,54.2875,54.2875,54.2685,54.278,23025.0
2022-01-04 13:15:00,57.19,57.21,57.13,57.16,83005.0,54.2875,54.3065,54.2305,54.259,83005.0
2022-01-04 13:20:00,57.16,57.21,57.15,57.17,45340.0,54.259,54.3065,54.2495,54.2685,45340.0
2022-01-04 13:25:00,57.17,57.2,57.15,57.16,65865.0,54.2685,54.297,54.2495,54.259,65865.0
2022-01-04 13:30:00,57.17,57.17,57.06,57.06,37565.0,54.2685,54.2685,54.1641,54.1641,37565.0
2022-01-04 13:35:00,57.07,57.11,57.06,57.1,81660.0,54.1736,54.2115,54.1641,54.2021,81660.0
2022-01-04 13:40:00,57.07,57.09,57.05,57.08,14975.0,54.1736,54.1926,54.1546,54.1831,14975.0
2022-01-04 13:45:00,57.08,57.1,57.07,57.07,15395.0,54.1831,54.2021,54.1736,54.1736,15395.0
2022-01-04 13:50:00,57.07,57.07,57.0,57.0,29045.0,54.1736,54.1736,54.1071,54.1071,29045.0
2022-01-04 13:55:00,56.99,56.99,56.93,56.95,46685.0,54.0976,54.0976,54.0407,54.0597,46685.0
2022-01-04 14:00:00,56.94,57.03,56.94,57.02,82180.0,54.0502,54.1356,54.0502,54.1261,82180.0
2022-01-04 14:05:00,57.02,57.03,56.99,57.0,43235.0,54.1261,54.1356,54.0976,54.1071,43235.0
2022-01-04 14:10:00,57.02,57.05,57.0,57.05,58140.0,54.1261,54.1546,54.1071,54.1546,58140.0
2022-01-04 14:15:00,57.05,57.09,57.04,57.06,153375.0,54.1546,54.1926,54.1451,54.1641,153375.0
2022-01-04 14:20:00,57.06,57.08,57.04,57.05,62185.0,54.1641,54.1831,54.1451,54.1546,62185.0
2022-01-04 14:25:00,57.05,57.06,57.02,57.04,28365.0,54.1546,54.1641,54.1261,54.1451,28365.0
2022-01-04 14:30:00,57.04,57.11,57.04,57.09,43215.0,54.1451,54.2115,54.1451,54.1926,43215.0
2022-01-04 14:35:00,57.1,57.1,57.07,57.07,36545.0,54.2021,54.2021,54.1736,54.1736,36545.0
2022-01-04 14:40:00,57.07,57.12,57.06,57.11,29575.0,54.1736,54.221,54.1641,54.2115,29575.0
2022-01-04 14:45:00,57.11,57.13,57.11,57.12,49640.0,54.2115,54.2305,54.2115,54.221,49640.0
2022-01-04 14:50:00,57.13,57.14,57.11,57.12,114195.0,54.2305,54.24,54.2115,54.221,114195.0
2022-01-04 14:55:00,57.12,57.15,57.12,57.14,91785.0,54.221,54.2495,54.221,54.24,91785.0
2022-01-04 15:00:00,57.13,57.17,57.13,57.16,90930.0,54.2305,54.2685,54.2305,54.259,90930.0
2022-01-04 15:05:00,57.15,57.19,57.15,57.19,49205.0,54.2495,54.2875,54.2495,54.2875,49205.0
2022-01-04 15:10:00,57.19,57.2,57.16,57.18,97520.0,54.2875,54.297,54.259,54.278,97520.0
2022-01-04 15:15:00,57.19,57.2,57.17,57.17,49545.0,54.2875,54.297,54.2685,54.2685,49545.0
2022-01-04 15:20:00,57.18,57.22,57.15,57.16,35475.0,54.278,54.316,54.2495,54.259,35475.0
2022-01-04 15:25:00,57.17,57.18,57.15,57.18,25815.0,54.2685,54.278,54.2495,54.278,25815.0
2022-01-04 15:30:00,57.17,57.18,57.13,57.16,43735.0,54.2685,54.278,54.2305,54.259,43735.0
2022-01-04 15:35:00,57.17,57.17,57.12,57.13,42455.0,54.2685,54.2685,54.221,54.2305,42455.0
2022-01-04 15:40:00,57.12,57.19,57.12,57.19,104205.0,54.221,54.2875,54.221,54.2875,104205.0
2022-01-04 15:45:00,57.18,57.23,57.17,57.18,68080.0,54.278,54.3255,54.2685,54.278,68080.0
2022-01-04 15:50:00,57.17,57.24,57.16,57.2,163930.0,54.2685,54.3349,54.259,54.297,163930.0
2022-01-04 15:55:00,57.19,57.19,57.06,57.08,244405.0,54.2875,54.2875,54.1641,54.1831,244405.0
2022-01-05 09:30:00,57.12,57.21,57.1,57.19,149840.0,54.221,54.3065,54.2021,54.2875,149840.0
2022-01-05 09:35:00,57.19,57.27,57.13,57.14,65935.0,54.2875,54.3634,54.2305,54.24,65935.0
2022-01-05 09:40:00,57.15,57.31,57.13,57.22,195890.0,54.2495,54.4014,54.2305,54.316,195890.0
2022-01-05 09:45:00,57.22,57.25,57.15,57.18,105520.0,54.316,54.3444,54.2495,54.278,105520.0
2022-01-05 09:50:00,57.19,57.3,57.17,57.17,225560.0,54.2875,54.3919,54.2685,54.2685,225560.0
2022-01-05 09:55:00,57.16,57.23,57.13,57.2,119215.0,54.259,54.3255,54.2305,54.297,119215.0
2022-01-05 10:00:00,57.19,57.25,57.09,57.12,85060.0,54.2875,54.3444,54.1926,54.221,85060.0
2022-01-05 10:05:00,57.15,57.2,57.13,57.19,20300.0,54.2495,54.297,54.2305,54.2875,20300.0
2022-01-05 10:10:00,57.19,57.27,57.19,57.23,76260.0,54.2875,54.3634,54.2875,54.3255,76260.0
2022-01-05 10:15:00,57.22,57.23,57.16,57.16,304285.0,54.316,54.3255,54.259,54.259,304285.0
2022-01-05 10:20:00,57.15,57.24,57.14,57.24,88975.0,54.2495,54.3349,54.24,54.3349,88975.0
2022-01-05 10:25:00,57.26,57.31,57.25,57.26,138200.0,54.3539,54.4014,54.3444,54.3539,138200.0
2022-01-05 10:30:00,57.24,57.29,57.23,57.23,45990.0,54.3349,54.3824,54.3255,54.3255,45990.0
2022-01-05 10:35:00,57.22,57.24,57.2,57.21,125360.0,54.316,54.3349,54.297,54.3065,125360.0
2022-01-05 10:40:00,57.22,57.25,57.17,57.25,42515.0,54.316,54.3444,54.2685,54.3444,42515.0
2022-01-05 10:45:00,57.26,57.27,57.21,57.23,33825.0,54.3539,54.3634,54.3065,54.3255,33825.0
2022-01-05 10:50:00,57.22,57.24,57.19,57.24,30755.0,54.316,54.3349,54.2875,54.3349,30755.0
2022-01-05 10:55:00,57.24,57.26,57.18,57.18,60680.0,54.3349,54.3539,54.278,54.278,60680.0
2022-01-05 11:00:00,57.19,57.2,57.15,57.16,32025.0,54.2875,54.297,54.2495,54.259,32025.0
2022-01-05 11:05:00,57.18,57.19,57.08,57.09,36230.0,54.278,54.2875,54.1831,54.1926,36230.0
2022-01-05 11:10:00,57.07,57.16,57.07,57.16,31590.0,54.1736,54.259,54.1736,54.259,31590.0
2022-01-05 11:15:00,57.17,57.17,57.12,57.14,13180.0,54.2685,54.2685,54.221,54.24,13180.0
2022-01-05 11:20:00,57.15,57.19,57.15,57.15,22850.0,54.2495,54.2875,54.2495,54.2495,22850.0
2022-01-05 11:25:00,57.17,57.18,57.16,57.16,34595.0,54.2685,54.278,54.259,54.259,34595.0
2022-01-05 11:30:00,57.17,57.17,57.13,57.13,17540.0,54.2685,54.2685,54.2305,54.2305,17540.0
2022-01-05 11:35:00,57.13,57.16,57.13,57.16,19620.0,54.2305,54.259,54.2305,54.259,19620.0
2022-01-05 11:40:00,57.15,57.18,57.14,57.14,12955.0,54.2495,54.278,54.24,54.24,12955.0
2022-01-05 11:45:00,57.14,57.15,57.09,57.14,30600.0,54.24,54.2495,54.1926,54.24,30600.0
2022-01-05 11:50:00,57.14,57.15,57.12,57.13,79550.0,54.24,54.2495,54.221,54.2305,79550.0
2022-01-05 11:55:00,57.12,57.15,57.12,57.14,17850.0,54.221,54.2495,54.221,54.24,17850.0
2022-01-05 12:00:00,57.14,57.14,57.12,57.13,11740.0,54.24,54.24,54.221,54.2305,11740.0
2022-01-05 12:05:00,57.15,57.19,57.15,57.18,27705.0,54.2495,54.2875,54.2495,54.278,27705.0
2022-01-05 12:10:00,57.17,57.19,57.16,57.16,42425.0,54.2685,54.2875,54.259,54.259,42425.0
2022-01-05 12:15:00,57.17,57.2,57.17,57.19,11225.0,54.2685,54.297,54.2685,54.2875,11225.0
2022-01-05 12:20:00,57.2,57.24,57.19,57.23,36220.0,54.297,54.3349,54.2875,54.3255,36220.0
2022-01-05 12:25:00,57.25,57.25,57.23,57.23,16650.0,54.3444,54.3444,54.3255,54.3255,16650.0
2022-01-05 12:30:00,57.25,57.25,57.2,57.2,13295.0,54.3444,54.3444,54.297,54.297,13295.0
2022-01-05 12:35:00,57.19,57.2,57.12,57.15,19255.0,54.2875,54.297,54.221,54.2495,19255.0
2022-01-05 12:40:00,57.15,57.15,57.12,57.12,31440.0,54.2495,54.2495,54.221,54.221,31440.0
2022-01-05 12:45:00,57.12,57.12,57.05,57.05,16195.0,54.221,54.221,54.1546,54.1546,16195.0
2022-01-05 12:50:00,57.05,57.07,57.02,57.06,8520.0,54.1546,54.1736,54.1261,54.1641,8520.0
2022-01-05 12:55:00,57.07,57.07,57.03,57.05,9990.0,54.1736,54.1736,54.1356,54.1546,9990.0
2022-01-05 13:00:00,57.02,57.03,56.99,57.03,12965.0,54.1261,54.1356,54.0976,54.1356,12965.0
2022-01-05 13:05:00,57.04,57.04,56.96,56.97,13650.0,54.1451,54.1451,54.0692,54.0787,13650.0
2022-01-05 13:10:00,56.92,56.92,56.89,56.9,28450.0,54.0312,54.0312,54.0027,54.0122,28450.0
2022-01-05 13:15:00,56.92,56.94,56.92,56.93,12650.0,54.0312,54.0502,54.0312,54.0407,12650.0
2022-01-05 13:20:00,56.94,56.96,56.93,56.94,18375.0,54.0502,54.0692,54.0407,54.0502,18375.0
2022-01-05 13:25:00,56.95,56.97,56.95,56.96,8380.0,54.0597,54.0787,54.0597,54.0692,8380.0
2022-01-05 13:30:00,56.96,57.0,56.95,56.96,75335.0,54.0692,54.1071,54.0597,54.0692,75335.0
2022-01-05 13:35:00,56.96,56.98,56.93,56.94,15555.0,54.0692,54.0881,54.0407,54.0502,15555.0
2022-01-05 13:40:00,56.95,56.97,56.94,56.96,9350.0,54.0597,54.0787,54.0502,54.0692,9350.0
2022-01-05 13:45:00,56.95,56.95,56.92,56.93,10385.0,54.0597,54.0597,54.0312,54.0407,10385.0
2022-01-05 13:50:00,56.93,56.97,56.93,56.97,17915.0,54.0407,54.0787,54.0407,54.0787,17915.0
2022-01-05 13:55:00,56.99,57.0,56.96,56.98,22470.0,54.0976,54.1071,54.0692,54.0881,22470.0
2022-01-05 14:00:00,56.98,57.09,56.86,56.87,92455.0,54.0881,54.1926,53.9742,53.9837,92455.0
2022-01-05 14:05:00,56.89,56.89,56.79,56.79,58115.0,54.0027,54.0027,53.9078,53.9078,58115.0
2022-01-05 14:10:00,56.81,56.82,56.63,56.64,75935.0,53.9268,53.9363,53.7559,53.7654,75935.0
2022-01-05 14:15:00,56.63,56.65,56.55,56.56,60305.0,53.7559,53.7749,53.68,53.6895,60305.0
2022-01-05 14:20:00,56.56,56.59,56.52,56.54,77375.0,53.6895,53.7179,53.6515,53.6705,77375.0
2022-01-05 14:25:00,56.53,56.64,56.53,56.54,68860.0,53.661,53.7654,53.661,53.6705,68860.0
2022-01-05 14:30:00,56.55,56.61,56.48,56.48,31240.0,53.68,53.7369,53.6135,53.6135,31240.0
2022-01-05 14:35:00,56.48,56.52,56.43,56.44,55785.0,53.6135,53.6515,53.5661,53.5755,55785.0
2022-01-05 14:40:00,56.47,56.47,56.31,56.31,29735.0,53.604,53.604,53.4521,53.4521,29735.0
2022-01-05 14:45:00,56.31,56.33,56.26,56.32,89240.0,53.4521,53.4711,53.4047,53.4616,89240.0
2022-01-05 14:50:00,56.33,56.37,56.23,56.27,67080.0,53.4711,53.5091,53.3762,53.4142,67080.0
2022-01-05 14:55:00,56.28,56.34,56.26,56.31,88505.0,53.4237,53.4806,53.4047,53.4521,88505.0
2022-01-05 15:00:00,56.27,56.28,56.18,56.18,83605.0,53.4142,53.4237,53.3287,53.3287,83605.0
2022-01-05 15:05:00,56.2,56.2,56.03,56.09,79960.0,53.3477,53.3477,53.1864,53.2433,79960.0
2022-01-05 15:10:00,56.1,56.2,56.07,56.17,177895.0,53.2528,53.3477,53.2243,53.3193,177895.0
2022-01-05 15:15:00,56.17,56.17,56.08,56.12,115955.0,53.3193,53.3193,53.2338,53.2718,115955.0
2022-01-05 15:20:00,56.13,56.16,56.09,56.1,148395.0,53.2813,53.3098,53.2433,53.2528,148395.0
2022-01-05 15:25:00,56.07,56.15,56.04,56.04,158605.0,53.2243,53.3003,53.1958,53.1958,158605.0
2022-01-05 15:30:00,56.03,56.07,55.96,55.97,112370.0,53.1864,53.2243,53.1199,53.1294,112370.0
2022-01-05 15:35:00,55.93,56.13,55.93,56.05,107690.0,53.0914,53.2813,53.0914,53.2053,107690.0
2022-01-05 15:40:00,56.06,56.08,55.97,55.97,60665.0,53.2148,53.2338,53.1294,53.1294,60665.0
2022-01-05 15:45:00,55.96,55.97,55.87,55.88,130170.0,53.1199,53.1294,53.0345,53.044,130170.0
2022-01-05 15:50:00,55.85,55.95,55.81,55.94,135020.0,53.0155,53.1104,52.9775,53.1009,135020.0
2022-01-05 15:55:00,55.95,55.95,55.77,55.77,215690.0,53.1104,53.1104,52.9396,52.9396,215690.0
2022-01-06 09:30:00,55.88,56.03,55.81,56.02,462535.0,53.044,53.1864,52.9775,53.1769,462535.0
2022-01-06 09:35:00,55.99,56.17,55.91,56.15,478710.0,53.1484,53.3193,53.0724,53.3003,478710.0
2022-01-06 09:40:00,56.15,56.22,56.11,56.13,422615.0,53.3003,53.3667,53.2623,53.2813,422615.0
2022-01-06 09:45:00,56.13,56.13,55.92,55.94,238315.0,53.2813,53.2813,53.0819,53.1009,238315.0
2022-01-06 09:50:00,55.95,56.0,55.81,55.81,312520.0,53.1104,53.1579,52.9775,52.9775,312520.0
2022-01-06 09:55:00,55.81,55.87,55.69,55.73,399855.0,52.9775,53.0345,52.8636,52.9016,399855.0
2022-01-06 10:00:00,55.73,55.79,55.67,55.68,227885.0,52.9016,52.9585,52.8446,52.8541,227885.0
2022-01-06 10:05:00,55.68,55.76,55.57,55.68,287220.0,52.8541,52.9301,52.7497,52.8541,287220.0
2022-01-06 10:10:00,55.66,55.72,55.58,55.64,73635.0,52.8351,52.8921,52.7592,52.8162,73635.0
2022-01-06 10:15:00,55.62,55.69,55.5,55.5,207160.0,52.7972,52.8636,52.6833,52.6833,207160.0
2022-01-06 10:20:00,55.5,55.71,55.5,55.7,92585.0,52.6833,52.8826,52.6833,52.8731,92585.0
2022-01-06 10:25:00,55.7,55.89,55.7,55.8,172355.0,52.8731,53.0535,52.8731,52.968,172355.0
2022-01-06 10:30:00,55.82,56.01,55.82,55.96,150995.0,52.987,53.1674,52.987,53.1199,150995.0
2022-01-06 10:35:00,55.96,56.05,55.93,55.97,148635.0,53.1199,53.2053,53.0914,53.1294,148635.0
2022-01-06 10:40:00,55.99,55.99,55.91,55.96,83260.0,53.1484,53.1484,53.0724,53.1199,83260.0
2022-01-06 10:45:00,55.97,56.09,55.95,56.07,129640.0,53.1294,53.2433,53.1104,53.2243,129640.0
2022-01-06 10:50:00,56.07,56.07,55.99,56.01,83640.0,53.2243,53.2243,53.1484,53.1674,83640.0
2022-01-06 10:55:00,56.03,56.12,55.95,55.96,111530.0,53.1864,53.2718,53.1104,53.1199,111530.0
2022-01-06 11:00:00,55.96,56.0,55.86,55.9,224115.0,53.1199,53.1579,53.025,53.063,224115.0
2022-01-06 11:05:00,55.92,56.06,55.9,56.05,69945.0,53.0819,53.2148,53.063,53.2053,69945.0
2022-01-06 11:10:00,56.04,56.11,56.04,56.08,18375.0,53.1958,53.2623,53.1958,53.2338,18375.0
2022-01-06 11:15:00,56.12,56.18,56.05,56.05,114465.0,53.2718,53.3287,53.2053,53.2053,114465.0
2022-01-06 11:20:00,56.04,56.14,56.02,56.1,86775.0,53.1958,53.2908,53.1769,53.2528,86775.0
2022-01-06 11:25:00,56.1,56.1,56.02,56.06,60275.0,53.2528,53.2528,53.1769,53.2148,60275.0
2022-01-06 11:30:00,56.06,56.07,55.97,55.99,81480.0,53.2148,53.2243,53.1294,53.1484,81480.0
2022-01-06 11:35:00,56.0,56.09,56.0,56.06,48150.0,53.1579,53.2433,53.1579,53.2148,48150.0
2022-01-06 11:40:00,56.05,56.14,56.02,56.08,55185.0,53.2053,53.2908,53.1769,53.2338,55185.0
2022-01-06 11:45:00,56.09,56.16,56.07,56.16,46255.0,53.2433,53.3098,53.2243,53.3098,46255.0
2022-01-06 11:50:00,56.17,56.2,56.11,56.19,49820.0,53.3193,53.3477,53.2623,53.3382,49820.0
2022-01-06 11:55:00,56.2,56.23,56.17,56.23,79205.0,53.3477,53.3762,53.3193,53.3762,79205.0
2022-01-06 12:00:00,56.22,56.23,56.19,56.22,46445.0,53.3667,53.3762,53.3382,53.3667,46445.0
2022-01-06 12:05:00,56.22,56.33,56.21,56.33,85705.0,53.3667,53.4711,53.3572,53.4711,85705.0
2022-01-06 12:10:00,56.32,56.32,56.26,56.28,67325.0,53.4616,53.4616,53.4047,53.4237,67325.0
2022-01-06 12:15:00,56.27,56.31,56.24,56.27,84085.0,53.4142,53.4521,53.3857,53.4142,84085.0
2022-01-06 12:20:00,56.27,56.33,56.27,56.27,57270.0,53.4142,53.4711,53.4142,53.4142,57270.0
2022-01-06 12:25:00,56.3,56.36,56.28,56.34,61545.0,53.4427,53.4996,53.4237,53.4806,61545.0
2022-01-06 12:30:00,56.35,56.36,56.28,56.32,42725.0,53.4901,53.4996,53.4237,53.4616,42725.0
2022-01-06 12:35:00,56.32,56.38,56.29,56.35,137915.0,53.4616,53.5186,53.4332,53.4901,137915.0
2022-01-06 12:40:00,56.35,56.43,56.35,56.42,64360.0,53.4901,53.5661,53.4901,53.5566,64360.0
2022-01-06 12:45:00,56.43,56.43,56.36,56.39,49000.0,53.5661,53.5661,53.4996,53.5281,49000.0
2022-01-06 12:50:00,56.39,56.39,56.36,56.38,37165.0,53.5281,53.5281,53.4996,53.5186,37165.0
2022-01-06 12:55:00,56.38,56.39,56.34,56.34,71220.0,53.5186,53.5281,53.4806,53.4806,71220.0
2022-01-06 13:00:00,56.35,56.36,56.31,56.35,58510.0,53.4901,53.4996,53.4521,53.4901,58510.0
2022-01-06 13:05:00,56.35,56.36,56.3,56.35,53860.0,53.4901,53.4996,53.4427,53.4901,53860.0
2022-01-06 13:10:00,56.35,56.35,56.31,56.33,45730.0,53.4901,53.4901,53.4521,53.4711,45730.0
2022-01-06 13:15:00,56.3,56.32,56.24,56.32,50335.0,53.4427,53.4616,53.3857,53.4616,50335.0
2022-01-06 13:20:00,56.32,56.32,56.23,56.24,166655.0,53.4616,53.4616,53.3762,53.3857,166655.0
2022-01-06 13:25:00,56.23,56.24,56.18,56.19,83565.0,53.3762,53.3857,53.3287,53.3382,83565.0
2022-01-06 13:30:00,56.19,56.21,56.14,56.17,67070.0,53.3382,53.3572,53.2908,53.3193,67070.0
2022-01-06 13:35:00,56.18,56.2,56.08,56.13,50790.0,53.3287,53.3477,53.2338,53.2813,50790.0
2022-01-06 13:40:00,56.12,56.18,56.12,56.17,8290.0,53.2718,53.3287,53.2718,53.3193,8290.0
2022-01-06 13:45:00,56.16,56.23,56.15,56.18,29895.0,53.3098,53.3762,53.3003,53.3287,29895.0
2022-01-06 13:50:00,56.15,56.18,56.15,56.18,17635.0,53.3003,53.3287,53.3003,53.3287,17635.0
2022-01-06 13:55:00,56.18,56.21,56.15,56.21,47320.0,53.3287,53.3572,53.3003,53.3572,47320.0
2022-01-06 14:00:00,56.21,56.22,56.15,56.15,85175.0,53.3572,53.3667,53.3003,53.3003,85175.0
2022-01-06 14:05:00,56.15,56.24,56.13,56.23,36875.0,53.3003,53.3857,53.2813,53.3762,36875.0
2022-01-06 14:10:00,56.27,56.31,56.21,56.21,74225.0,53.4142,53.4521,53.3572,53.3572,74225.0
2022-01-06 14:15:00,56.21,56.3,56.21,56.27,41220.0,53.3572,53.4427,53.3572,53.4142,41220.0
2022-01-06 14:20:00,56.27,56.27,56.24,56.27,21965.0,53.4142,53.4142,53.3857,53.4142,21965.0
2022-01-06 14:25:00,56.27,56.29,56.27,56.27,48355.0,53.4142,53.4332,53.4142,53.4142,48355.0
2022-01-06 14:30:00,56.27,56.31,56.23,56.26,147775.0,53.4142,53.4521,53.3762,53.4047,147775.0
2022-01-06 14:35:00,56.27,56.3,56.26,56.3,45245.0,53.4142,53.4427,53.4047,53.4427,45245.0
2022-01-06 14:40:00,56.31,56.31,56.28,56.29,33525.0,53.4521,53.4521,53.4237,53.4332,33525.0
2022-01-06 14:45:00,56.31,56.34,56.28,56.32,54300.0,53.4521,53.4806,53.4237,53.4616,54300.0
2022-01-06 14:50:00,56.32,56.35,56.31,56.34,24595.0,53.4616,53.4901,53.4521,53.4806,24595.0
2022-01-06 14:55:00,56.36,56.37,56.33,56.34,30945.0,53.4996,53.5091,53.4711,53.4806,30945.0
2022-01-06 15:00:00,56.35,56.37,56.33,56.36,34250.0,53.4901,53.5091,53.4711,53.4996,34250.0
2022-01-06 15:05:00,56.35,56.37,56.29,56.3,47020.0,53.4901,53.5091,53.4332,53.4427,47020.0
2022-01-06 15:10:00,56.28,56.31,56.23,56.24,106675.0,53.4237,53.4521,53.3762,53.3857,106675.0
2022-01-06 15:15:00,56.24,56.24,56.15,56.16,63590.0,53.3857,53.3857,53.3003,53.3098,63590.0
2022-01-06 15:20:00,56.17,56.19,56.13,56.15,62115.0,53.3193,53.3382,53.2813,53.3003,62115.0
2022-01-06 15:25:00,56.16,56.24,56.15,56.24,115955.0,53.3098,53.3857,53.3003,53.3857,115955.0
2022-01-06 15:30:00,56.22,56.25,56.15,56.18,77190.0,53.3667,53.3952,53.3003,53.3287,77190.0
2022-01-06 15:35:00,56.18,56.22,56.13,56.14,95115.0,53.3287,53.3667,53.2813,53.2908,95115.0
2022-01-06 15:40:00,56.15,56.17,56.1,56.17,86770.0,53.3003,53.3193,53.2528,53.3193,86770.0
2022-01-06 15:45:00,56.16,56.17,56.05,56.05,86315.0,53.3098,53.3193,53.2053,53.2053,86315.0
2022-01-06 15:50:00,56.06,56.1,56.04,56.06,197710.0,53.2148,53.2528,53.1958,53.2148,197710.0
2022-01-06 15:55:00,56.06,56.09,55.98,56.07,204160.0,53.2148,53.2433,53.1389,53.2243,204160.0
2022-01-07 09:30:00,56.1,56.13,56.0,56.08,208110.0,53.2528,53.2813,53.1579,53.2338,208110.0
2022-01-07 09:35:00,56.03,56.21,56.02,56.21,99900.0,53.1864,53.3572,53.1769,53.3572,99900.0
2022-01-07 09:40:00,56.18,56.33,56.12,56.31,375955.0,53.3287,53.4711,53.2718,53.4521,375955.0
2022-01-07 09:45:00,56.31,56.36,56.22,56.27,419420.0,53.4521,53.4996,53.3667,53.4142,419420.0
2022-01-07 09:50:00,56.27,56.32,56.22,56.27,237845.0,53.4142,53.4616,53.3667,53.4142,237845.0
2022-01-07 09:55:00,56.27,56.33,56.26,56.29,252750.0,53.4142,53.4711,53.4047,53.4332,252750.0
2022-01-07 10:00:00,56.29,56.3,56.21,56.24,173695.0,53.4332,53.4427,53.3572,53.3857,173695.0
2022-01-07 10:05:00,56.23,56.23,56.15,56.15,216840.0,53.3762,53.3762,53.3003,53.3003,216840.0
2022-01-07 10:10:00,56.14,56.17,56.1,56.11,225235.0,53.2908,53.3193,53.2528,53.2623,225235.0
2022-01-07 10:15:00,56.1,56.1,56.0,56.02,94865.0,53.2528,53.2528,53.1579,53.1769,94865.0
2022-01-07 10:20:00,55.99,56.01,55.93,55.93,191085.0,53.1484,53.1674,53.0914,53.0914,191085.0
2022-01-07 10:25:00,55.92,56.04,55.92,55.98,160105.0,53.0819,53.1958,53.0819,53.1389,160105.0
2022-01-07 10:30:00,55.96,55.99,55.92,55.94,130890.0,53.1199,53.1484,53.0819,53.1009,130890.0
2022-01-07 10:35:00,55.94,55.97,55.83,55.84,266900.0,53.1009,53.1294,52.9965,53.006,266900.0
2022-01-07 10:40:00,55.85,55.92,55.75,55.77,164355.0,53.0155,53.0819,52.9206,52.9396,164355.0
2022-01-07 10:45:00,55.76,55.77,55.64,55.64,100100.0,52.9301,52.9396,52.8162,52.8162,100100.0
2022-01-07 10:50:00,55.65,55.65,55.53,55.56,108540.0,52.8256,52.8256,52.7117,52.7402,108540.0
2022-01-07 10:55:00,55.57,55.65,55.54,55.59,151430.0,52.7497,52.8256,52.7212,52.7687,151430.0
2022-01-07 11:00:00,55.58,55.67,55.54,55.57,554415.0,52.7592,52.8446,52.7212,52.7497,554415.0
2022-01-07 11:05:00,55.56,55.68,55.56,55.62,94410.0,52.7402,52.8541,52.7402,52.7972,94410.0
2022-01-07 11:10:00,55.63,55.63,55.53,55.55,158635.0,52.8067,52.8067,52.7117,52.7307,158635.0
2022-01-07 11:15:00,55.56,55.59,55.46,55.5,185255.0,52.7402,52.7687,52.6453,52.6833,185255.0
2022-01-07 11:20:00,55.5,55.69,55.5,55.69,74630.0,52.6833,52.8636,52.6833,52.8636,74630.0
2022-01-07 11:25:00,55.68,55.75,55.65,55.75,43090.0,52.8541,52.9206,52.8256,52.9206,43090.0
2022-01-07 11:30:00,55.73,55.82,55.72,55.79,33150.0,52.9016,52.987,52.8921,52.9585,33150.0
2022-01-07 11:35:00,55.8,55.8,55.75,55.77,97555.0,52.968,52.968,52.9206,52.9396,97555.0
2022-01-07 11:40:00,55.76,55.79,55.72,55.75,61330.0,52.9301,52.9585,52.8921,52.9206,61330.0
2022-01-07 11:45:00,55.73,55.86,55.73,55.86,54725.0,52.9016,53.025,52.9016,53.025,54725.0
2022-01-07 11:50:00,55.87,55.94,55.86,55.93,31215.0,53.0345,53.1009,53.025,53.0914,31215.0
2022-01-07 11:55:00,55.93,55.94,55.91,55.94,23845.0,53.0914,53.1009,53.0724,53.1009,23845.0
2022-01-07 12:00:00,55.93,55.95,55.87,55.89,19560.0,53.0914,53.1104,53.0345,53.0535,19560.0
2022-01-07 12:05:00,55.89,55.94,55.89,55.9,18715.0,53.0535,53.1009,53.0535,53.063,18715.0
2022-01-07 12:10:00,55.91,55.95,55.9,55.95,43625.0,53.0724,53.1104,53.063,53.1104,43625.0
2022-01-07 12:15:00,55.96,55.98,55.92,55.92,13220.0,53.1199,53.1389,53.0819,53.0819,13220.0
2022-01-07 12:20:00,55.91,55.92,55.86,55.88,34170.0,53.0724,53.0819,53.025,53.044,34170.0
2022-01-07 12:25:00,55.86,55.89,55.83,55.88,36520.0,53.025,53.0535,52.9965,53.044,36520.0
2022-01-07 12:30:00,55.87,55.87,55.84,55.85,14200.0,53.0345,53.0345,53.006,53.0155,14200.0
2022-01-07 12:35:00,55.85,55.86,55.82,55.84,11010.0,53.0155,53.025,52.987,53.006,11010.0
2022-01-07 12:40:00,55.83,55.86,55.83,55.85,9300.0,52.9965,53.025,52.9965,53.0155,9300.0
2022-01-07 12:45:00,55.81,55.86,55.8,55.8,146075.0,52.9775,53.025,52.968,52.968,146075.0
2022-01-07 12:50:00,55.81,55.84,55.8,55.83,142125.0,52.9775,53.006,52.968,52.9965,142125.0
2022-01-07 12:55:00,55.82,55.85,55.81,55.84,48495.0,52.987,53.0155,52.9775,53.006,48495.0
2022-01-07 13:00:00,55.82,55.84,55.79,55.82,39935.0,52.987,53.006,52.9585,52.987,39935.0
2022-01-07 13:05:00,55.83,55.87,55.82,55.87,46350.0,52.9965,53.0345,52.987,53.0345,46350.0
2022-01-07 13:10:00,55.87,55.87,55.86,55.86,17485.0,53.0345,53.0345,53.025,53.025,17485.0
2022-01-07 13:15:00,55.87,55.87,55.82,55.83,29335.0,53.0345,53.0345,52.987,52.9965,29335.0
2022-01-07 13:20:00,55.84,55.84,55.81,55.81,8325.0,53.006,53.006,52.9775,52.9775,8325.0
2022-01-07 13:25:00,55.8,55.82,55.78,55.79,56500.0,52.968,52.987,52.949,52.9585,56500.0
2022-01-07 13:30:00,55.78,55.82,55.77,55.82,77905.0,52.949,52.987,52.9396,52.987,77905.0
2022-01-07 13:35:00,55.84,55.85,55.81,55.81,18255.0,53.006,53.0155,52.9775,52.9775,18255.0
2022-01-07 13:40:00,55.82,55.86,55.82,55.84,23330.0,52.987,53.025,52.987,53.006,23330.0
2022-01-07 13:45:00,55.83,55.84,55.81,55.81,6440.0,52.9965,53.006,52.9775,52.9775,6440.0
2022-01-07 13:50:00,55.81,55.83,55.78,55.81,28290.0,52.9775,52.9965,52.949,52.9775,28290.0
2022-01-07 13:55:00,55.81,55.84,55.81,55.82,49710.0,52.9775,53.006,52.9775,52.987,49710.0
2022-01-07 14:00:00,55.81,55.84,55.79,55.79,37355.0,52.9775,53.006,52.9585,52.9585,37355.0
2022-01-07 14:05:00,55.79,55.79,55.75,55.76,20630.0,52.9585,52.9585,52.9206,52.9301,20630.0
2022-01-07 14:10:00,55.77,55.79,55.76,55.77,15715.0,52.9396,52.9585,52.9301,52.9396,15715.0
2022-01-07 14:15:00,55.78,55.79,55.77,55.77,8915.0,52.949,52.9585,52.9396,52.9396,8915.0
2022-01-07 14:20:00,55.77,55.77,55.67,55.67,32055.0,52.9396,52.9396,52.8446,52.8446,32055.0
2022-01-07 14:25:00,55.66,55.69,55.63,55.69,52190.0,52.8351,52.8636,52.8067,52.8636,52190.0
2022-01-07 14:30:00,55.68,55.72,55.68,55.68,16850.0,52.8541,52.8921,52.8541,52.8541,16850.0
2022-01-07 14:35:00,55.7,55.74,55.69,55.74,19535.0,52.8731,52.9111,52.8636,52.9111,19535.0
2022-01-07 14:40:00,55.73,55.79,55.73,55.76,25490.0,52.9016,52.9585,52.9016,52.9301,25490.0
2022-01-07 14:45:00,55.76,55.8,55.75,55.75,58455.0,52.9301,52.968,52.9206,52.9206,58455.0
2022-01-07 14:50:00,55.74,55.79,55.74,55.78,66160.0,52.9111,52.9585,52.9111,52.949,66160.0
2022-01-07 14:55:00,55.77,55.78,55.75,55.75,13100.0,52.9396,52.949,52.9206,52.9206,13100.0
2022-01-07 15:00:00,55.76,55.79,55.75,55.76,18975.0,52.9301,52.9585,52.9206,52.9301,18975.0
2022-01-07 15:05:00,55.78,55.79,55.77,55.77,106695.0,52.949,52.9585,52.9396,52.9396,106695.0
2022-01-07 15:10:00,55.76,55.77,55.73,55.74,111655.0,52.9301,52.9396,52.9016,52.9111,111655.0
2022-01-07 15:15:00,55.73,55.75,55.72,55.75,28545.0,52.9016,52.9206,52.8921,52.9206,28545.0
2022-01-07 15:20:00,55.75,55.75,55.69,55.7,100195.0,52.9206,52.9206,52.8636,52.8731,100195.0
2022-01-07 15:25:00,55.68,55.7,55.67,55.7,28555.0,52.8541,52.8731,52.8446,52.8731,28555.0
2022-01-07 15:30:00,55.68,55.73,55.66,55.69,30850.0,52.8541,52.9016,52.8351,52.8636,30850.0
2022-01-07 15:35:00,55.69,55.74,55.69,55.74,28015.0,52.8636,52.9111,52.8636,52.9111,28015.0
2022-01-07 15:40:00,55.74,55.77,55.71,55.72,30570.0,52.9111,52.9396,52.8826,52.8921,30570.0
2022-01-07 15:45:00,55.71,55.77,55.7,55.72,102355.0,52.8826,52.9396,52.8731,52.8921,102355.0
2022-01-07 15:50:00,55.71,55.77,55.67,55.67,76685.0,52.8826,52.9396,52.8446,52.8446,76685.0
2022-01-07 15:55:00,55.67,55.69,55.62,55.64,215165.0,52.8446,52.8636,52.7972,52.8162,215165.0
2022-01-10 09:30:00,55.36,55.46,55.14,55.17,256450.0,52.5504,52.6453,52.3415,52.37,256450.0
2022-01-10 09:35:00,55.16,55.16,55.04,55.12,114805.0,52.3605,52.3605,52.2466,52.3225,114805.0
2022-01-10 09:40:00,55.16,55.21,55.09,55.15,26020.0,52.3605,52.408,52.2941,52.351,26020.0
2022-01-10 09:45:00,55.16,55.16,55.02,55.07,178500.0,52.3605,52.3605,52.2276,52.2751,178500.0
2022-01-10 09:50:00,55.06,55.08,54.89,54.89,96210.0,52.2656,52.2846,52.1042,52.1042,96210.0
2022-01-10 09:55:00,54.9,54.93,54.83,54.9,25300.0,52.1137,52.1422,52.0473,52.1137,25300.0
2022-01-10 10:00:00,54.89,54.89,54.77,54.8,47205.0,52.1042,52.1042,51.9903,52.0188,47205.0
2022-01-10 10:05:00,54.82,55.06,54.82,55.03,229055.0,52.0378,52.2656,52.0378,52.2371,229055.0
2022-01-10 10:10:00,55.02,55.02,54.74,54.76,138225.0,52.2276,52.2276,51.9618,51.9808,138225.0
2022-01-10 10:15:00,54.76,54.81,54.7,54.72,123945.0,51.9808,52.0283,51.9239,51.9428,123945.0
2022-01-10 10:20:00,54.74,54.83,54.74,54.8,97515.0,51.9618,52.0473,51.9618,52.0188,97515.0
2022-01-10 10:25:00,54.78,54.84,54.75,54.75,69405.0,51.9998,52.0568,51.9713,51.9713,69405.0
2022-01-10 10:30:00,54.75,54.88,54.73,54.82,97205.0,51.9713,52.0947,51.9523,52.0378,97205.0
2022-01-10 10:35:00,54.82,54.83,54.72,54.72,44850.0,52.0378,52.0473,51.9428,51.9428,44850.0
2022-01-10 10:40:00,54.73,54.73,54.62,54.66,48795.0,51.9523,51.9523,51.8479,51.8859,48795.0
2022-01-10 10:45:00,54.67,54.68,54.53,54.53,51795.0,51.8954,51.9049,51.7625,51.7625,51795.0
2022-01-10 10:50:00,54.53,54.67,54.51,54.65,68590.0,51.7625,51.8954,51.7435,51.8764,68590.0
2022-01-10 10:55:00,54.65,54.69,54.58,54.64,34110.0,51.8764,51.9144,51.8099,51.8669,34110.0
2022-01-10 11:00:00,54.64,54.66,54.54,54.63,40305.0,51.8669,51.8859,51.772,51.8574,40305.0
2022-01-10 11:05:00,54.61,54.71,54.6,54.71,48665.0,51.8384,51.9333,51.8289,51.9333,48665.0
2022-01-10 11:10:00,54.7,54.78,54.7,54.76,64645.0,51.9239,51.9998,51.9239,51.9808,64645.0
2022-01-10 11:15:00,54.76,54.86,54.72,54.83,125155.0,51.9808,52.0757,51.9428,52.0473,125155.0
2022-01-10 11:20:00,54.82,54.89,54.79,54.88,54500.0,52.0378,52.1042,52.0093,52.0947,54500.0
2022-01-10 11:25:00,54.85,54.94,54.84,54.93,102210.0,52.0662,52.1517,52.0568,52.1422,102210.0
2022-01-10 11:30:00,54.92,54.93,54.85,54.87,58690.0,52.1327,52.1422,52.0662,52.0852,58690.0
2022-01-10 11:35:00,54.85,54.86,54.8,54.8,40560.0,52.0662,52.0757,52.0188,52.0188,40560.0
2022-01-10 11:40:00,54.79,54.8,54.74,54.79,28430.0,52.0093,52.0188,51.9618,52.0093,28430.0
2022-01-10 11:45:00,54.8,54.85,54.76,54.78,275315.0,52.0188,52.0662,51.9808,51.9998,275315.0
2022-01-10 11:50:00,54.77,54.81,54.74,54.75,33680.0,51.9903,52.0283,51.9618,51.9713,33680.0
2022-01-10 11:55:00,54.75,54.84,54.73,54.83,23920.0,51.9713,52.0568,51.9523,52.0473,23920.0
2022-01-10 12:00:00,54.83,54.85,54.76,54.77,41805.0,52.0473,52.0662,51.9808,51.9903,41805.0
2022-01-10 12:05:00,54.76,54.82,54.71,54.74,38570.0,51.9808,52.0378,51.9333,51.9618,38570.0
2022-01-10 12:10:00,54.74,54.8,54.74,54.8,35540.0,51.9618,52.0188,51.9618,52.0188,35540.0
2022-01-10 12:15:00,54.77,54.81,54.76,54.77,32810.0,51.9903,52.0283,51.9808,51.9903,32810.0
2022-01-10 12:20:00,54.77,54.78,54.72,54.73,61180.0,51.9903,51.9998,51.9428,51.9523,61180.0
2022-01-10 12:25:00,54.73,54.74,54.68,54.68,55305.0,51.9523,51.9618,51.9049,51.9049,55305.0
2022-01-10 12:30:00,54.67,54.68,54.61,54.61,62670.0,51.8954,51.9049,51.8384,51.8384,62670.0
2022-01-10 12:35:00,54.63,54.63,54.55,54.55,40950.0,51.8574,51.8574,51.7815,51.7815,40950.0
2022-01-10 12:40:00,54.55,54.62,54.52,54.53,49135.0,51.7815,51.8479,51.753,51.7625,49135.0
2022-01-10 12:45:00,54.53,54.63,54.53,54.57,120510.0,51.7625,51.8574,51.7625,51.8005,120510.0
2022-01-10 12:50:00,54.57,54.78,54.57,54.74,146505.0,51.8005,51.9998,51.8005,51.9618,146505.0
2022-01-10 12:55:00,54.73,54.73,54.66,54.68,40045.0,51.9523,51.9523,51.8859,51.9049,40045.0
2022-01-10 13:00:00,54.67,54.75,54.66,54.68,103355.0,51.8954,51.9713,51.8859,51.9049,103355.0
2022-01-10 13:05:00,54.73,54.76,54.72,54.74,26710.0,51.9523,51.9808,51.9428,51.9618,26710.0
2022-01-10 13:10:00,54.75,54.79,54.74,54.75,41435.0,51.9713,52.0093,51.9618,51.9713,41435.0
2022-01-10 13:15:00,54.76,54.77,54.73,54.76,101830.0,51.9808,51.9903,51.9523,51.9808,101830.0
2022-01-10 13:20:00,54.76,54.83,54.69,54.83,125175.0,51.9808,52.0473,51.9144,52.0473,125175.0
2022-01-10 13:25:00,54.81,54.82,54.78,54.78,51530.0,52.0283,52.0378,51.9998,51.9998,51530.0
2022-01-10 13:30:00,54.79,54.84,54.76,54.77,57765.0,52.0093,52.0568,51.9808,51.9903,57765.0
2022-01-10 13:35:00,54.79,54.8,54.76,54.76,22205.0,52.0093,52.0188,51.9808,51.9808,22205.0
2022-01-10 13:40:00,54.81,54.89,54.81,54.88,41515.0,52.0283,52.1042,52.0283,52.0947,41515.0
2022-01-10 13:45:00,54.89,54.91,54.85,54.91,74580.0,52.1042,52.1232,52.0662,52.1232,74580.0
2022-01-10 13:50:00,54.91,55.01,54.91,55.01,75680.0,52.1232,52.2181,52.1232,52.2181,75680.0
2022-01-10 13:55:00,55.02,55.02,54.93,54.99,50975.0,52.2276,52.2276,52.1422,52.1991,50975.0
2022-01-10 14:00:00,55.0,55.08,54.98,55.07,97005.0,52.2086,52.2846,52.1896,52.2751,97005.0
2022-01-10 14:05:00,55.07,55.16,55.06,55.16,25175.0,52.2751,52.3605,52.2656,52.3605,25175.0
2022-01-10 14:10:00,55.16,55.16,55.11,55.14,22460.0,52.3605,52.3605,52.313,52.3415,22460.0
2022-01-10 14:15:00,55.12,55.2,55.12,55.15,33060.0,52.3225,52.3985,52.3225,52.351,33060.0
2022-01-10 14:20:00,55.14,55.17,55.14,55.16,26860.0,52.3415,52.37,52.3415,52.3605,26860.0
2022-01-10 14:25:00,55.16,55.19,55.11,55.19,37620.0,52.3605,52.389,52.313,52.389,37620.0
2022-01-10 14:30:00,55.19,55.2,55.13,55.19,50380.0,52.389,52.3985,52.332,52.389,50380.0
2022-01-10 14:35:00,55.19,55.23,55.15,55.15,48610.0,52.389,52.427,52.351,52.351,48610.0
2022-01-10 14:40:00,55.18,55.21,55.12,55.12,39900.0,52.3795,52.408,52.3225,52.3225,39900.0
2022-01-10 14:45:00,55.13,55.17,55.12,55.14,35165.0,52.332,52.37,52.3225,52.3415,35165.0
2022-01-10 14:50:00,55.1,55.1,55.01,55.03,105785.0,52.3036,52.3036,52.2181,52.2371,105785.0
2022-01-10 14:55:00,55.02,55.1,55.01,55.07,33275.0,52.2276,52.3036,52.2181,52.2751,33275.0
2022-01-10 15:00:00,55.1,55.14,55.05,55.08,70620.0,52.3036,52.3415,52.2561,52.2846,70620.0
2022-01-10 15:05:00,55.1,55.1,54.98,55.01,88335.0,52.3036,52.3036,52.1896,52.2181,88335.0
2022-01-10 15:10:00,55.02,55.1,55.01,55.02,79090.0,52.2276,52.3036,52.2181,52.2276,79090.0
2022-01-10 15:15:00,55.03,55.12,54.97,55.05,78705.0,52.2371,52.3225,52.1802,52.2561,78705.0
2022-01-10 15:20:00,55.03,55.08,55.01,55.07,46230.0,52.2371,52.2846,52.2181,52.2751,46230.0
2022-01-10 15:25:00,55.07,55.11,55.06,55.07,95235.0,52.2751,52.313,52.2656,52.2751,95235.0
2022-01-10 15:30:00,55.08,55.15,55.04,55.1,75670.0,52.2846,52.351,52.2466,52.3036,75670.0
2022-01-10 15:35:00,55.12,55.14,55.06,55.1,74650.0,52.3225,52.3415,52.2656,52.3036,74650.0
2022-01-10 15:40:00,55.1,55.2,55.07,55.14,118585.0,52.3036,52.3985,52.2751,52.3415,118585.0
2022-01-10 15:45:00,55.14,55.25,55.13,55.2,181300.0,52.3415,52.4459,52.332,52.3985,181300.0
2022-01-10 15:50:00,55.22,55.37,55.18,55.35,190570.0,52.4175,52.5599,52.3795,52.5409,190570.0
2022-01-10 15:55:00,55.36,55.46,55.36,55.42,257230.0,52.5504,52.6453,52.5504,52.6073,257230.0
2022-01-11 09:30:00,55.48,55.49,55.31,55.31,327125.0,52.6643,52.6738,52.5029,52.5029,327125.0
2022-01-11 09:35:00,55.32,55.4,55.22,55.23,479140.0,52.5124,52.5883,52.4175,52.427,479140.0
2022-01-11 09:40:00,55.25,55.25,55.01,55.13,299255.0,52.4459,52.4459,52.2181,52.332,299255.0
2022-01-11 09:45:00,55.12,55.12,54.97,55.09,340825.0,52.3225,52.3225,52.1802,52.2941,340825.0
2022-01-11 09:50:00,55.08,55.25,55.02,55.07,194045.0,52.2846,52.4459,52.2276,52.2751,194045.0
2022-01-11 09:55:00,55.09,55.14,54.99,55.0,202650.0,52.2941,52.3415,52.1991,52.2086,202650.0
2022-01-11 10:00:00,55.01,55.17,54.98,55.16,115875.0,52.2181,52.37,52.1896,52.3605,115875.0
2022-01-11 10:05:00,55.16,55.2,55.11,55.16,137650.0,52.3605,52.3985,52.313,52.3605,137650.0
2022-01-11 10:10:00,55.16,55.26,55.15,55.24,47475.0,52.3605,52.4554,52.351,52.4365,47475.0
2022-01-11 10:15:00,55.23,55.24,55.15,55.22,170455.0,52.427,52.4365,52.351,52.4175,170455.0
2022-01-11 10:20:00,55.22,55.28,55.19,55.19,96960.0,52.4175,52.4744,52.389,52.389,96960.0
2022-01-11 10:25:00,55.19,55.22,55.1,55.2,155850.0,52.389,52.4175,52.3036,52.3985,155850.0
2022-01-11 10:30:00,55.21,55.29,55.09,55.11,189370.0,52.408,52.4839,52.2941,52.313,189370.0
2022-01-11 10:35:00,55.08,55.14,55.05,55.14,35120.0,52.2846,52.3415,52.2561,52.3415,35120.0
2022-01-11 10:40:00,55.13,55.13,54.93,54.96,103860.0,52.332,52.332,52.1422,52.1707,103860.0
2022-01-11 10:45:00,54.92,55.02,54.92,54.95,80065.0,52.1327,52.2276,52.1327,52.1612,80065.0
2022-01-11 10:50:00,54.92,54.99,54.9,54.94,65055.0,52.1327,52.1991,52.1137,52.1517,65055.0
2022-01-11 10:55:00,54.99,55.01,54.94,55.0,63160.0,52.1991,52.2181,52.1517,52.2086,63160.0
2022-01-11 11:00:00,55.03,55.15,55.01,55.12,176965.0,52.2371,52.351,52.2181,52.3225,176965.0
2022-01-11 11:05:00,55.13,55.2,55.1,55.17,83535.0,52.332,52.3985,52.3036,52.37,83535.0
2022-01-11 11:10:00,55.17,55.28,55.17,55.26,99875.0,52.37,52.4744,52.37,52.4554,99875.0
2022-01-11 11:15:00,55.25,55.34,55.25,55.33,81630.0,52.4459,52.5314,52.4459,52.5219,81630.0
2022-01-11 11:20:00,55.32,55.38,55.28,55.33,57945.0,52.5124,52.5693,52.4744,52.5219,57945.0
2022-01-11 11:25:00,55.32,55.35,55.31,55.35,24715.0,52.5124,52.5409,52.5029,52.5409,24715.0
2022-01-11 11:30:00,55.35,55.41,55.34,55.41,28395.0,52.5409,52.5978,52.5314,52.5978,28395.0
2022-01-11 11:35:00,55.42,55.46,55.41,55.45,21585.0,52.6073,52.6453,52.5978,52.6358,21585.0
2022-01-11 11:40:00,55.45,55.54,55.45,55.52,20215.0,52.6358,52.7212,52.6358,52.7022,20215.0
2022-01-11 11:45:00,55.53,55.53,55.45,55.48,32390.0,52.7117,52.7117,52.6358,52.6643,32390.0
2022-01-11 11:50:00,55.49,55.52,55.47,55.52,35770.0,52.6738,52.7022,52.6548,52.7022,35770.0
2022-01-11 11:55:00,55.49,55.53,55.49,55.53,14675.0,52.6738,52.7117,52.6738,52.7117,14675.0
2022-01-11 12:00:00,55.53,55.56,55.51,55.53,34640.0,52.7117,52.7402,52.6927,52.7117,34640.0
2022-01-11 12:05:00,55.53,55.55,55.51,55.52,11725.0,52.7117,52.7307,52.6927,52.7022,11725.0
2022-01-11 12:10:00,55.52,55.54,55.51,55.53,32735.0,52.7022,52.7212,52.6927,52.7117,32735.0
2022-01-11 12:15:00,55.54,55.55,55.51,55.53,7805.0,52.7212,52.7307,52.6927,52.7117,7805.0
2022-01-11 12:20:00,55.54,55.54,55.52,55.54,48360.0,52.7212,52.7212,52.7022,52.7212,48360.0
2022-01-11 12:25:00,55.55,55.55,55.44,55.45,34520.0,52.7307,52.7307,52.6263,52.6358,34520.0
2022-01-11 12:30:00,55.46,55.51,55.46,55.51,13570.0,52.6453,52.6927,52.6453,52.6927,13570.0
2022-01-11 12:35:00,55.5,55.54,55.5,55.51,27270.0,52.6833,52.7212,52.6833,52.6927,27270.0
2022-01-11 12:40:00,55.51,55.55,55.5,55.55,44575.0,52.6927,52.7307,52.6833,52.7307,44575.0
2022-01-11 12:45:00,55.55,55.59,55.54,55.59,17175.0,52.7307,52.7687,52.7212,52.7687,17175.0
2022-01-11 12:50:00,55.57,55.62,55.56,55.61,80625.0,52.7497,52.7972,52.7402,52.7877,80625.0
2022-01-11 12:55:00,55.61,55.61,55.58,55.61,16480.0,52.7877,52.7877,52.7592,52.7877,16480.0
2022-01-11 13:00:00,55.57,55.59,55.56,55.58,25960.0,52.7497,52.7687,52.7402,52.7592,25960.0
2022-01-11 13:05:00,55.58,55.58,55.53,55.56,13735.0,52.7592,52.7592,52.7117,52.7402,13735.0
2022-01-11 13:10:00,55.55,55.6,55.55,55.6,22475.0,52.7307,52.7782,52.7307,52.7782,22475.0
2022-01-11 13:15:00,55.6,55.65,55.6,55.65,6220.0,52.7782,52.8256,52.7782,52.8256,6220.0
2022-01-11 13:20:00,55.66,55.71,55.66,55.71,7445.0,52.8351,52.8826,52.8351,52.8826,7445.0
2022-01-11 13:25:00,55.69,55.71,55.69,55.69,7520.0,52.8636,52.8826,52.8636,52.8636,7520.0
2022-01-11 13:30:00,55.72,55.73,55.7,55.71,44770.0,52.8921,52.9016,52.8731,52.8826,44770.0
2022-01-11 13:35:00,55.72,55.74,55.72,55.73,23735.0,52.8921,52.9111,52.8921,52.9016,23735.0
2022-01-11 13:40:00,55.73,55.74,55.72,55.74,39380.0,52.9016,52.9111,52.8921,52.9111,39380.0
2022-01-11 13:45:00,55.73,55.76,55.73,55.74,20590.0,52.9016,52.9301,52.9016,52.9111,20590.0
2022-01-11 13:50:00,55.74,55.77,55.74,55.76,10015.0,52.9111,52.9396,52.9111,52.9301,10015.0
2022-01-11 13:55:00,55.77,55.78,55.76,55.76,11780.0,52.9396,52.949,52.9301,52.9301,11780.0
2022-01-11 14:00:00,55.77,55.77,55.73,55.77,70205.0,52.9396,52.9396,52.9016,52.9396,70205.0
2022-01-11 14:05:00,55.77,55.78,55.71,55.74,79165.0,52.9396,52.949,52.8826,52.9111,79165.0
2022-01-11 14:10:00,55.74,55.74,55.72,55.73,29350.0,52.9111,52.9111,52.8921,52.9016,29350.0
2022-01-11 14:15:00,55.74,55.76,55.73,55.76,23260.0,52.9111,52.9301,52.9016,52.9301,23260.0
2022-01-11 14:20:00,55.75,55.75,55.71,55.74,18165.0,52.9206,52.9206,52.8826,52.9111,18165.0
2022-01-11 14:25:00,55.74,55.78,55.73,55.77,23080.0,52.9111,52.949,52.9016,52.9396,23080.0
2022-01-11 14:30:00,55.77,55.77,55.73,55.75,86410.0,52.9396,52.9396,52.9016,52.9206,86410.0
2022-01-11 14:35:00,55.74,55.79,55.72,55.78,46290.0,52.9111,52.9585,52.8921,52.949,46290.0
2022-01-11 14:40:00,55.78,55.8,55.77,55.78,65660.0,52.949,52.968,52.9396,52.949,65660.0
2022-01-11 14:45:00,55.78,55.81,55.77,55.8,40405.0,52.949,52.9775,52.9396,52.968,40405.0
2022-01-11 14:50:00,55.8,55.81,55.78,55.8,53570.0,52.968,52.9775,52.949,52.968,53570.0
2022-01-11 14:55:00,55.8,55.83,55.77,55.77,36145.0,52.968,52.9965,52.9396,52.9396,36145.0
2022-01-11 15:00:00,55.78,55.85,55.78,55.85,49965.0,52.949,53.0155,52.949,53.0155,49965.0
2022-01-11 15:05:00,55.85,55.89,55.85,55.87,77130.0,53.0155,53.0535,53.0155,53.0345,77130.0
2022-01-11 15:10:00,55.87,55.88,55.85,55.88,81635.0,53.0345,53.044,53.0155,53.044,81635.0
2022-01-11 15:15:00,55.88,55.91,55.86,55.88,144420.0,53.044,53.0724,53.025,53.044,144420.0
2022-01-11 15:20:00,55.89,55.92,55.88,55.9,73185.0,53.0535,53.0819,53.044,53.063,73185.0
2022-01-11 15:25:00,55.89,55.91,55.88,55.88,49920.0,53.0535,53.0724,53.044,53.044,49920.0
2022-01-11 15:30:00,55.89,55.92,55.86,55.86,60245.0,53.0535,53.0819,53.025,53.025,60245.0
2022-01-11 15:35:00,55.87,55.88,55.82,55.82,55710.0,53.0345,53.044,52.987,52.987,55710.0
2022-01-11 15:40:00,55.82,55.85,55.81,55.85,58230.0,52.987,53.0155,52.9775,53.0155,58230.0
2022-01-11 15:45:00,55.84,55.88,55.84,55.85,42365.0,53.006,53.044,53.006,53.0155,42365.0
2022-01-11 15:50:00,55.86,55.86,55.78,55.83,73920.0,53.025,53.025,52.949,52.9965,73920.0
2022-01-11 15:55:00,55.83,55.96,55.83,55.95,504735.0,52.9965,53.1199,52.9965,53.1104,504735.0
2022-01-12 09:30:00,56.18,56.32,56.12,56.24,73320.0,53.3287,53.4616,53.2718,53.3857,73320.0
2022-01-12 09:35:00,56.16,56.27,56.14,56.27,77950.0,53.3098,53.4142,53.2908,53.4142,77950.0
2022-01-12 09:40:00,56.29,56.32,56.23,56.31,111295.0,53.4332,53.4616,53.3762,53.4521,111295.0
2022-01-12 09:45:00,56.31,56.34,56.25,56.33,54160.0,53.4521,53.4806,53.3952,53.4711,54160.0
2022-01-12 09:50:00,56.33,56.38,56.28,56.37,48290.0,53.4711,53.5186,53.4237,53.5091,48290.0
2022-01-12 09:55:00,56.38,56.39,56.33,56.39,18260.0,53.5186,53.5281,53.4711,53.5281,18260.0
2022-01-12 10:00:00,56.4,56.41,56.24,56.24,34515.0,53.5376,53.5471,53.3857,53.3857,34515.0
2022-01-12 10:05:00,56.23,56.28,56.18,56.27,78585.0,53.3762,53.4237,53.3287,53.4142,78585.0
2022-01-12 10:10:00,56.28,56.32,56.28,56.28,15690.0,53.4237,53.4616,53.4237,53.4237,15690.0
2022-01-12 10:15:00,56.27,56.28,56.18,56.18,43630.0,53.4142,53.4237,53.3287,53.3287,43630.0
2022-01-12 10:20:00,56.19,56.24,56.11,56.11,38815.0,53.3382,53.3857,53.2623,53.2623,38815.0
2022-01-12 10:25:00,56.11,56.12,56.08,56.09,14900.0,53.2623,53.2718,53.2338,53.2433,14900.0
2022-01-12 10:30:00,56.09,56.11,55.95,56.04,164255.0,53.2433,53.2623,53.1104,53.1958,164255.0
2022-01-12 10:35:00,56.02,56.08,55.88,55.88,88040.0,53.1769,53.2338,53.044,53.044,88040.0
2022-01-12 10:40:00,55.88,55.92,55.76,55.84,199810.0,53.044,53.0819,52.9301,53.006,199810.0
2022-01-12 10:45:00,55.84,55.91,55.83,55.86,51595.0,53.006,53.0724,52.9965,53.025,51595.0
2022-01-12 10:50:00,55.87,55.88,55.8,55.83,31835.0,53.0345,53.044,52.968,52.9965,31835.0
2022-01-12 10:55:00,55.79,55.89,55.79,55.86,15125.0,52.9585,53.0535,52.9585,53.025,15125.0
2022-01-12 11:00:00,55.84,55.9,55.81,55.81,57320.0,53.006,53.063,52.9775,52.9775,57320.0
2022-01-12 11:05:00,55.81,55.82,55.59,55.62,70355.0,52.9775,52.987,52.7687,52.7972,70355.0
2022-01-12 11:10:00,55.65,55.67,55.56,55.56,57830.0,52.8256,52.8446,52.7402,52.7402,57830.0
2022-01-12 11:15:00,55.55,55.58,55.48,55.57,29135.0,52.7307,52.7592,52.6643,52.7497,29135.0
2022-01-12 11:20:00,55.53,55.57,55.5,55.57,9960.0,52.7117,52.7497,52.6833,52.7497,9960.0
2022-01-12 11:25:00,55.57,55.66,55.56,55.65,14970.0,52.7497,52.8351,52.7402,52.8256,14970.0
2022-01-12 11:30:00,55.67,55.72,55.67,55.7,27990.0,52.8446,52.8921,52.8446,52.8731,27990.0
2022-01-12 11:35:00,55.71,55.73,55.7,55.7,8185.0,52.8826,52.9016,52.8731,52.8731,8185.0
2022-01-12 11:40:00,55.72,55.75,55.67,55.67,27495.0,52.8921,52.9206,52.8446,52.8446,27495.0
2022-01-12 11:45:00,55.66,55.73,55.66,55.7,14415.0,52.8351,52.9016,52.8351,52.8731,14415.0
2022-01-12 11:50:00,55.69,55.75,55.69,55.75,17570.0,52.8636,52.9206,52.8636,52.9206,17570.0
2022-01-12 11:55:00,55.74,55.75,55.69,55.75,23525.0,52.9111,52.9206,52.8636,52.9206,23525.0
2022-01-12 12:00:00,55.73,55.76,55.72,55.75,23055.0,52.9016,52.9301,52.8921,52.9206,23055.0
2022-01-12 12:05:00,55.75,55.75,55.65,55.69,30130.0,52.9206,52.9206,52.8256,52.8636,30130.0
2022-01-12 12:10:00,55.7,55.71,55.67,55.71,29065.0,52.8731,52.8826,52.8446,52.8826,29065.0
2022-01-12 12:15:00,55.68,55.75,55.68,55.75,55980.0,52.8541,52.9206,52.8541,52.9206,55980.0
2022-01-12 12:20:00,55.73,55.74,55.72,55.74,8570.0,52.9016,52.9111,52.8921,52.9111,8570.0
2022-01-12 12:25:00,55.75,55.76,55.71,55.73,45095.0,52.9206,52.9301,52.8826,52.9016,45095.0
2022-01-12 12:30:00,55.74,55.74,55.73,55.73,10110.0,52.9111,52.9111,52.9016,52.9016,10110.0
2022-01-12 12:35:00,55.74,55.79,55.73,55.73,18650.0,52.9111,52.9585,52.9016,52.9016,18650.0
2022-01-12 12:40:00,55.74,55.78,55.74,55.78,15740.0,52.9111,52.949,52.9111,52.949,15740.0
2022-01-12 12:45:00,55.8,55.81,55.78,55.81,6895.0,52.968,52.9775,52.949,52.9775,6895.0
2022-01-12 12:50:00,55.82,55.86,55.82,55.85,196865.0,52.987,53.025,52.987,53.0155,196865.0
2022-01-12 12:55:00,55.85,55.87,55.85,55.85,23300.0,53.0155,53.0345,53.0155,53.0155,23300.0
2022-01-12 13:00:00,55.85,55.86,55.84,55.86,44260.0,53.0155,53.025,53.006,53.025,44260.0
2022-01-12 13:05:00,55.87,55.89,55.85,55.89,5460.0,53.0345,53.0535,53.0155,53.0535,5460.0
2022-01-12 13:10:00,55.89,55.9,55.84,55.85,12955.0,53.0535,53.063,53.006,53.0155,12955.0
2022-01-12 13:15:00,55.84,55.85,55.81,55.81,52165.0,53.006,53.0155,52.9775,52.9775,52165.0
2022-01-12 13:20:00,55.83,55.84,55.81,55.82,25485.0,52.9965,53.006,52.9775,52.987,25485.0
2022-01-12 13:25:00,55.82,55.87,55.81,55.83,15925.0,52.987,53.0345,52.9775,52.9965,15925.0
2022-01-12 13:30:00,55.83,55.85,55.81,55.84,56240.0,52.9965,53.0155,52.9775,53.006,56240.0
2022-01-12 13:35:00,55.83,55.83,55.81,55.81,37715.0,52.9965,52.9965,52.9775,52.9775,37715.0
2022-01-12 13:40:00,55.83,55.86,55.83,55.85,29330.0,52.9965,53.025,52.9965,53.0155,29330.0
2022-01-12 13:45:00,55.85,55.87,55.83,55.85,75245.0,53.0155,53.0345,52.9965,53.0155,75245.0
2022-01-12 13:50:00,55.85,55.85,55.77,55.79,55620.0,53.0155,53.0155,52.9396,52.9585,55620.0
2022-01-12 13:55:00,55.78,55.81,55.77,55.78,17950.0,52.949,52.9775,52.9396,52.949,17950.0
2022-01-12 14:00:00,55.76,55.78,55.7,55.71,75225.0,52.9301,52.949,52.8731,52.8826,75225.0
2022-01-12 14:05:00,55.71,55.74,55.7,55.73,13505.0,52.8826,52.9111,52.8731,52.9016,13505.0
2022-01-12 14:10:00,55.71,55.76,55.7,55.76,6630.0,52.8826,52.9301,52.8731,52.9301,6630.0
2022-01-12 14:15:00,55.76,55.8,55.76,55.79,109760.0,52.9301,52.968,52.9301,52.9585,109760.0
2022-01-12 14:20:00,55.81,55.86,55.81,55.86,18855.0,52.9775,53.025,52.9775,53.025,18855.0
2022-01-12 14:25:00,55.86,55.88,55.86,55.88,15920.0,53.025,53.044,53.025,53.044,15920.0
2022-01-12 14:30:00,55.87,55.88,55.82,55.82,14665.0,53.0345,53.044,52.987,52.987,14665.0
2022-01-12 14:35:00,55.81,55.86,55.81,55.85,16360.0,52.9775,53.025,52.9775,53.0155,16360.0
2022-01-12 14:40:00,55.85,55.85,55.78,55.79,40455.0,53.0155,53.0155,52.949,52.9585,40455.0
2022-01-12 14:45:00,55.79,55.82,55.77,55.82,44225.0,52.9585,52.987,52.9396,52.987,44225.0
2022-01-12 14:50:00,55.84,55.85,55.83,55.84,10075.0,53.006,53.0155,52.9965,53.006,10075.0
2022-01-12 14:55:00,55.85,55.86,55.84,55.84,17385.0,53.0155,53.025,53.006,53.006,17385.0
2022-01-12 15:00:00,55.85,55.86,55.76,55.77,66925.0,53.0155,53.025,52.9301,52.9396,66925.0
2022-01-12 15:05:00,55.78,55.79,55.74,55.76,25295.0,52.949,52.9585,52.9111,52.9301,25295.0
2022-01-12 15:10:00,55.78,55.81,55.76,55.81,46250.0,52.949,52.9775,52.9301,52.9775,46250.0
2022-01-12 15:15:00,55.81,55.83,55.81,55.81,38460.0,52.9775,52.9965,52.9775,52.9775,38460.0
2022-01-12 15:20:00,55.8,55.84,55.8,55.81,35135.0,52.968,53.006,52.968,52.9775,35135.0
2022-01-12 15:25:00,55.8,55.81,55.76,55.81,13140.0,52.968,52.9775,52.9301,52.9775,13140.0
2022-01-12 15:30:00,55.78,55.85,55.77,55.81,33550.0,52.949,53.0155,52.9396,52.9775,33550.0
2022-01-12 15:35:00,55.8,55.83,55.75,55.76,42115.0,52.968,52.9965,52.9206,52.9301,42115.0
2022-01-12 15:40:00,55.77,55.84,55.75,55.84,52900.0,52.9396,53.006,52.9206,53.006,52900.0
2022-01-12 15:45:00,55.86,55.9,55.81,55.82,53875.0,53.025,53.063,52.9775,52.987,53875.0
2022-01-12 15:50:00,55.82,55.93,55.81,55.88,92945.0,52.987,53.0914,52.9775,53.044,92945.0
2022-01-12 15:55:00,55.89,55.9,55.73,55.76,258120.0,53.0535,53.063,52.9016,52.9301,258120.0
2022-01-13 09:30:00,55.97,56.1,55.91,56.0,235155.0,53.1294,53.2528,53.0724,53.1579,235155.0
2022-01-13 09:35:00,56.02,56.16,55.99,56.16,188440.0,53.1769,53.3098,53.1484,53.3098,188440.0
2022-01-13 09:40:00,56.17,56.2,56.08,56.16,214385.0,53.3193,53.3477,53.2338,53.3098,214385.0
2022-01-13 09:45:00,56.2,56.27,56.15,56.26,67510.0,53.3477,53.4142,53.3003,53.4047,67510.0
2022-01-13 09:50:00,56.26,56.33,56.26,56.3,90855.0,53.4047,53.4711,53.4047,53.4427,90855.0
2022-01-13 09:55:00,56.29,56.34,56.25,56.26,74565.0,53.4332,53.4806,53.3952,53.4047,74565.0
2022-01-13 10:00:00,56.25,56.28,56.2,56.2,53550.0,53.3952,53.4237,53.3477,53.3477,53550.0
2022-01-13 10:05:00,56.18,56.2,56.16,56.18,45205.0,53.3287,53.3477,53.3098,53.3287,45205.0
2022-01-13 10:10:00,56.16,56.19,56.12,56.12,40320.0,53.3098,53.3382,53.2718,53.2718,40320.0
2022-01-13 10:15:00,56.1,56.12,55.98,56.0,109895.0,53.2528,53.2718,53.1389,53.1579,109895.0
2022-01-13 10:20:00,56.0,56.07,55.99,55.99,119180.0,53.1579,53.2243,53.1484,53.1484,119180.0
2022-01-13 10:25:00,55.99,56.02,55.96,56.01,94405.0,53.1484,53.1769,53.1199,53.1674,94405.0
2022-01-13 10:30:00,56.0,56.05,55.87,55.92,112950.0,53.1579,53.2053,53.0345,53.0819,112950.0
2022-01-13 10:35:00,55.93,55.94,55.87,55.87,77525.0,53.0914,53.1009,53.0345,53.0345,77525.0
2022-01-13 10:40:00,55.88,55.93,55.88,55.91,120325.0,53.044,53.0914,53.044,53.0724,120325.0
2022-01-13 10:45:00,55.93,56.05,55.89,56.01,73900.0,53.0914,53.2053,53.0535,53.1674,73900.0
2022-01-13 10:50:00,55.99,56.0,55.84,55.89,175955.0,53.1484,53.1579,53.006,53.0535,175955.0
2022-01-13 10:55:00,55.91,55.97,55.91,55.96,59085.0,53.0724,53.1294,53.0724,53.1199,59085.0
2022-01-13 11:00:00,55.96,56.02,55.94,55.99,74840.0,53.1199,53.1769,53.1009,53.1484,74840.0
2022-01-13 11:05:00,55.98,56.07,55.98,56.05,35885.0,53.1389,53.2243,53.1389,53.2053,35885.0
2022-01-13 11:10:00,56.01,56.06,55.99,56.05,182525.0,53.1674,53.2148,53.1484,53.2053,182525.0
2022-01-13 11:15:00,56.04,56.1,56.03,56.05,33660.0,53.1958,53.2528,53.1864,53.2053,33660.0
2022-01-13 11:20:00,56.05,56.17,56.04,56.16,82635.0,53.2053,53.3193,53.1958,53.3098,82635.0
2022-01-13 11:25:00,56.16,56.23,56.16,56.22,51085.0,53.3098,53.3762,53.3098,53.3667,51085.0
2022-01-13 11:30:00,56.22,56.25,56.22,56.23,66160.0,53.3667,53.3952,53.3667,53.3762,66160.0
2022-01-13 11:35:00,56.24,56.31,56.24,56.3,24015.0,53.3857,53.4521,53.3857,53.4427,24015.0
2022-01-13 11:40:00,56.31,56.34,56.3,56.34,44810.0,53.4521,53.4806,53.4427,53.4806,44810.0
2022-01-13 11:45:00,56.34,56.36,56.33,56.35,46070.0,53.4806,53.4996,53.4711,53.4901,46070.0
2022-01-13 11:50:00,56.35,56.35,56.32,56.34,32355.0,53.4901,53.4901,53.4616,53.4806,32355.0
2022-01-13 11:55:00,56.33,56.33,56.3,56.3,23385.0,53.4711,53.4711,53.4427,53.4427,23385.0
2022-01-13 12:00:00,56.29,56.29,56.18,56.18,46250.0,53.4332,53.4332,53.3287,53.3287,46250.0
2022-01-13 12:05:00,56.18,56.2,56.16,56.19,28330.0,53.3287,53.3477,53.3098,53.3382,28330.0
2022-01-13 12:10:00,56.19,56.22,56.15,56.15,48805.0,53.3382,53.3667,53.3003,53.3003,48805.0
2022-01-13 12:15:00,56.15,56.15,55.95,55.97,211540.0,53.3003,53.3003,53.1104,53.1294,211540.0
2022-01-13 12:20:00,55.97,55.97,55.84,55.88,106960.0,53.1294,53.1294,53.006,53.044,106960.0
2022-01-13 12:25:00,55.9,55.96,55.89,55.93,81270.0,53.063,53.1199,53.0535,53.0914,81270.0
2022-01-13 12:30:00,55.92,56.0,55.86,55.99,100625.0,53.0819,53.1579,53.025,53.1484,100625.0
2022-01-13 12:35:00,55.99,56.04,55.97,56.03,108625.0,53.1484,53.1958,53.1294,53.1864,108625.0
2022-01-13 12:40:00,56.02,56.02,55.94,55.94,48220.0,53.1769,53.1769,53.1009,53.1009,48220.0
2022-01-13 12:45:00,55.95,55.97,55.83,55.84,142080.0,53.1104,53.1294,52.9965,53.006,142080.0
2022-01-13 12:50:00,55.85,55.92,55.84,55.88,45700.0,53.0155,53.0819,53.006,53.044,45700.0
2022-01-13 12:55:00,55.87,55.96,55.86,55.96,71215.0,53.0345,53.1199,53.025,53.1199,71215.0
2022-01-13 13:00:00,55.95,55.96,55.89,55.95,101950.0,53.1104,53.1199,53.0535,53.1104,101950.0
2022-01-13 13:05:00,55.95,56.03,55.93,56.02,78330.0,53.1104,53.1864,53.0914,53.1769,78330.0
2022-01-13 13:10:00,56.01,56.03,55.97,55.99,35020.0,53.1674,53.1864,53.1294,53.1484,35020.0
2022-01-13 13:15:00,56.01,56.04,55.99,56.0,47130.0,53.1674,53.1958,53.1484,53.1579,47130.0
2022-01-13 13:20:00,56.01,56.08,55.99,56.05,84695.0,53.1674,53.2338,53.1484,53.2053,84695.0
2022-01-13 13:25:00,56.06,56.08,56.01,56.07,65370.0,53.2148,53.2338,53.1674,53.2243,65370.0
2022-01-13 13:30:00,56.05,56.06,56.04,56.06,46305.0,53.2053,53.2148,53.1958,53.2148,46305.0
2022-01-13 13:35:00,56.06,56.09,56.03,56.07,50795.0,53.2148,53.2433,53.1864,53.2243,50795.0
2022-01-13 13:40:00,56.05,56.07,56.04,56.04,38930.0,53.2053,53.2243,53.1958,53.1958,38930.0
2022-01-13 13:45:00,56.08,56.09,56.05,56.08,25790.0,53.2338,53.2433,53.2053,53.2338,25790.0
2022-01-13 13:50:00,56.08,56.09,56.08,56.09,12560.0,53.2338,53.2433,53.2338,53.2433,12560.0
2022-01-13 13:55:00,56.09,56.12,56.09,56.11,15140.0,53.2433,53.2718,53.2433,53.2623,15140.0
2022-01-13 14:00:00,56.1,56.17,56.1,56.16,76060.0,53.2528,53.3193,53.2528,53.3098,76060.0
2022-01-13 14:05:00,56.16,56.16,56.12,56.15,21795.0,53.3098,53.3098,53.2718,53.3003,21795.0
2022-01-13 14:10:00,56.13,56.13,56.1,56.1,43770.0,53.2813,53.2813,53.2528,53.2528,43770.0
2022-01-13 14:15:00,56.11,56.11,56.02,56.05,61435.0,53.2623,53.2623,53.1769,53.2053,61435.0
2022-01-13 14:20:00,56.05,56.09,56.04,56.08,19060.0,53.2053,53.2433,53.1958,53.2338,19060.0
2022-01-13 14:25:00,56.08,56.09,56.04,56.04,47830.0,53.2338,53.2433,53.1958,53.1958,47830.0
2022-01-13 14:30:00,56.02,56.06,56.0,56.06,67200.0,53.1769,53.2148,53.1579,53.2148,67200.0
2022-01-13 14:35:00,56.06,56.07,55.97,55.98,62475.0,53.2148,53.2243,53.1294,53.1389,62475.0
2022-01-13 14:40:00,55.98,56.01,55.96,55.98,43225.0,53.1389,53.1674,53.1199,53.1389,43225.0
2022-01-13 14:45:00,55.99,56.01,55.92,55.92,80990.0,53.1484,53.1674,53.0819,53.0819,80990.0
2022-01-13 14:50:00,55.92,55.99,55.91,55.99,79985.0,53.0819,53.1484,53.0724,53.1484,79985.0
2022-01-13 14:55:00,56.0,56.05,56.0,56.05,27120.0,53.1579,53.2053,53.1579,53.2053,27120.0
2022-01-13 15:00:00,56.03,56.03,55.9,55.92,36885.0,53.1864,53.1864,53.063,53.0819,36885.0
2022-01-13 15:05:00,55.93,55.97,55.89,55.89,46445.0,53.0914,53.1294,53.0535,53.0535,46445.0
2022-01-13 15:10:00,55.88,55.89,55.8,55.8,75540.0,53.044,53.0535,52.968,52.968,75540.0
2022-01-13 15:15:00,55.8,55.86,55.79,55.86,40035.0,52.968,53.025,52.9585,53.025,40035.0
2022-01-13 15:20:00,55.84,55.85,55.77,55.77,13530.0,53.006,53.0155,52.9396,52.9396,13530.0
2022-01-13 15:25:00,55.79,55.82,55.77,55.81,38325.0,52.9585,52.987,52.9396,52.9775,38325.0
2022-01-13 15:30:00,55.8,55.84,55.79,55.84,80180.0,52.968,53.006,52.9585,53.006,80180.0
2022-01-13 15:35:00,55.83,55.83,55.69,55.7,91120.0,52.9965,52.9965,52.8636,52.8731,91120.0
2022-01-13 15:40:00,55.72,55.74,55.69,55.69,64750.0,52.8921,52.9111,52.8636,52.8636,64750.0
2022-01-13 15:45:00,55.69,55.69,55.62,55.63,93595.0,52.8636,52.8636,52.7972,52.8067,93595.0
2022-01-13 15:50:00,55.63,55.63,55.49,55.55,241295.0,52.8067,52.8067,52.6738,52.7307,241295.0
2022-01-13 15:55:00,55.55,55.65,55.51,55.61,199930.0,52.7307,52.8256,52.6927,52.7877,199930.0
2022-01-14 09:30:00,55.19,55.24,55.0,55.01,154470.0,52.389,52.4365,52.2086,52.2181,154470.0
2022-01-14 09:35:00,55.02,55.3,55.01,55.21,323590.0,52.2276,52.4934,52.2181,52.408,323590.0
2022-01-14 09:40:00,55.23,55.31,55.14,55.25,105555.0,52.427,52.5029,52.3415,52.4459,105555.0
2022-01-14 09:45:00,55.24,55.38,55.2,55.2,97395.0,52.4365,52.5693,52.3985,52.3985,97395.0
2022-01-14 09:50:00,55.18,55.29,55.18,55.28,65650.0,52.3795,52.4839,52.3795,52.4744,65650.0
2022-01-14 09:55:00,55.35,55.44,55.35,55.42,116445.0,52.5409,52.6263,52.5409,52.6073,116445.0
2022-01-14 10:00:00,55.44,55.45,55.27,55.34,228585.0,52.6263,52.6358,52.4649,52.5314,228585.0
2022-01-14 10:05:00,55.36,55.43,55.35,55.37,107960.0,52.5504,52.6168,52.5409,52.5599,107960.0
2022-01-14 10:10:00,55.36,55.45,55.3,55.32,99295.0,52.5504,52.6358,52.4934,52.5124,99295.0
2022-01-14 10:15:00,55.34,55.5,55.34,55.5,39655.0,52.5314,52.6833,52.5314,52.6833,39655.0
2022-01-14 10:20:00,55.48,55.48,55.25,55.25,151365.0,52.6643,52.6643,52.4459,52.4459,151365.0
2022-01-14 10:25:00,55.25,55.3,55.23,55.26,76465.0,52.4459,52.4934,52.427,52.4554,76465.0
2022-01-14 10:30:00,55.26,55.26,55.14,55.26,104475.0,52.4554,52.4554,52.3415,52.4554,104475.0
2022-01-14 10:35:00,55.26,55.27,55.12,55.16,118660.0,52.4554,52.4649,52.3225,52.3605,118660.0
2022-01-14 10:40:00,55.18,55.18,55.08,55.09,39030.0,52.3795,52.3795,52.2846,52.2941,39030.0
2022-01-14 10:45:00,55.09,55.18,55.08,55.14,50525.0,52.2941,52.3795,52.2846,52.3415,50525.0
2022-01-14 10:50:00,55.15,55.15,55.06,55.09,34690.0,52.351,52.351,52.2656,52.2941,34690.0
2022-01-14 10:55:00,55.09,55.14,55.07,55.12,55155.0,52.2941,52.3415,52.2751,52.3225,55155.0
2022-01-14 11:00:00,55.14,55.21,55.01,55.04,79415.0,52.3415,52.408,52.2181,52.2466,79415.0
2022-01-14 11:05:00,55.04,55.04,54.95,54.97,117730.0,52.2466,52.2466,52.1612,52.1802,117730.0
2022-01-14 11:10:00,54.97,54.99,54.91,54.93,183170.0,52.1802,52.1991,52.1232,52.1422,183170.0
2022-01-14 11:15:00,54.91,54.94,54.87,54.9,60665.0,52.1232,52.1517,52.0852,52.1137,60665.0
2022-01-14 11:20:00,54.91,54.96,54.88,54.94,76760.0,52.1232,52.1707,52.0947,52.1517,76760.0
2022-01-14 11:25:00,54.95,55.03,54.94,54.96,30225.0,52.1612,52.2371,52.1517,52.1707,30225.0
2022-01-14 11:30:00,54.97,55.03,54.9,54.97,63230.0,52.1802,52.2371,52.1137,52.1802,63230.0
2022-01-14 11:35:00,54.97,55.01,54.96,54.99,21910.0,52.1802,52.2181,52.1707,52.1991,21910.0
2022-01-14 11:40:00,55.0,55.08,55.0,55.07,33985.0,52.2086,52.2846,52.2086,52.2751,33985.0
2022-01-14 11:45:00,55.06,55.14,55.05,55.1,25185.0,52.2656,52.3415,52.2561,52.3036,25185.0
2022-01-14 11:50:00,55.11,55.13,55.06,55.08,128540.0,52.313,52.332,52.2656,52.2846,128540.0
2022-01-14 11:55:00,55.09,55.09,55.03,55.04,42200.0,52.2941,52.2941,52.2371,52.2466,42200.0
2022-01-14 12:00:00,55.03,55.04,54.97,54.98,49070.0,52.2371,52.2466,52.1802,52.1896,49070.0
2022-01-14 12:05:00,54.98,55.03,54.97,55.01,31710.0,52.1896,52.2371,52.1802,52.2181,31710.0
2022-01-14 12:10:00,55.0,55.04,54.99,54.99,25595.0,52.2086,52.2466,52.1991,52.1991,25595.0
2022-01-14 12:15:00,55.01,55.04,54.99,55.02,28255.0,52.2181,52.2466,52.1991,52.2276,28255.0
2022-01-14 12:20:00,55.02,55.03,54.95,54.96,64950.0,52.2276,52.2371,52.1612,52.1707,64950.0
2022-01-14 12:25:00,54.95,54.99,54.94,54.97,40090.0,52.1612,52.1991,52.1517,52.1802,40090.0
2022-01-14 12:30:00,54.98,54.99,54.93,54.96,56340.0,52.1896,52.1991,52.1422,52.1707,56340.0
2022-01-14 12:35:00,54.96,55.0,54.94,54.94,43055.0,52.1707,52.2086,52.1517,52.1517,43055.0
2022-01-14 12:40:00,54.93,54.94,54.87,54.87,49395.0,52.1422,52.1517,52.0852,52.0852,49395.0
2022-01-14 12:45:00,54.87,54.88,54.75,54.77,125885.0,52.0852,52.0947,51.9713,51.9903,125885.0
2022-01-14 12:50:00,54.77,54.79,54.75,54.76,30600.0,51.9903,52.0093,51.9713,51.9808,30600.0
2022-01-14 12:55:00,54.76,54.79,54.75,54.77,47795.0,51.9808,52.0093,51.9713,51.9903,47795.0
2022-01-14 13:00:00,54.76,54.79,54.75,54.76,22315.0,51.9808,52.0093,51.9713,51.9808,22315.0
2022-01-14 13:05:00,54.77,54.78,54.7,54.72,47845.0,51.9903,51.9998,51.9239,51.9428,47845.0
2022-01-14 13:10:00,54.71,54.78,54.67,54.77,51935.0,51.9333,51.9998,51.8954,51.9903,51935.0
2022-01-14 13:15:00,54.78,54.79,54.76,54.78,26395.0,51.9998,52.0093,51.9808,51.9998,26395.0
2022-01-14 13:20:00,54.73,54.76,54.67,54.67,52115.0,51.9523,51.9808,51.8954,51.8954,52115.0
2022-01-14 13:25:00,54.69,54.73,54.68,54.73,22425.0,51.9144,51.9523,51.9049,51.9523,22425.0
2022-01-14 13:30:00,54.74,54.79,54.71,54.71,88935.0,51.9618,52.0093,51.9333,51.9333,88935.0
2022-01-14 13:35:00,54.72,54.74,54.7,54.73,52730.0,51.9428,51.9618,51.9239,51.9523,52730.0
2022-01-14 13:40:00,54.73,54.86,54.72,54.85,58045.0,51.9523,52.0757,51.9428,52.0662,58045.0
2022-01-14 13:45:00,54.84,54.85,54.8,54.82,23630.0,52.0568,52.0662,52.0188,52.0378,23630.0
2022-01-14 13:50:00,54.81,54.87,54.81,54.86,51615.0,52.0283,52.0852,52.0283,52.0757,51615.0
2022-01-14 13:55:00,54.86,54.95,54.85,54.94,43595.0,52.0757,52.1612,52.0662,52.1517,43595.0
2022-01-14 14:00:00,54.92,55.01,54.92,54.95,27405.0,52.1327,52.2181,52.1327,52.1612,27405.0
2022-01-14 14:05:00,54.96,54.96,54.9,54.93,39085.0,52.1707,52.1707,52.1137,52.1422,39085.0
2022-01-14 14:10:00,54.92,54.94,54.88,54.94,103690.0,52.1327,52.1517,52.0947,52.1517,103690.0
2022-01-14 14:15:00,54.96,54.98,54.92,54.97,38585.0,52.1707,52.1896,52.1327,52.1802,38585.0
2022-01-14 14:20:00,54.97,55.02,54.96,55.02,16720.0,52.1802,52.2276,52.1707,52.2276,16720.0
2022-01-14 14:25:00,55.03,55.03,54.91,54.91,59010.0,52.2371,52.2371,52.1232,52.1232,59010.0
2022-01-14 14:30:00,54.91,55.05,54.91,55.05,32670.0,52.1232,52.2561,52.1232,52.2561,32670.0
2022-01-14 14:35:00,55.04,55.11,55.04,55.1,67600.0,52.2466,52.313,52.2466,52.3036,67600.0
2022-01-14 14:40:00,55.07,55.1,55.04,55.04,44875.0,52.2751,52.3036,52.2466,52.2466,44875.0
2022-01-14 14:45:00,55.05,55.14,55.05,55.12,15705.0,52.2561,52.3415,52.2561,52.3225,15705.0
2022-01-14 14:50:00,55.14,55.17,55.13,55.16,40305.0,52.3415,52.37,52.332,52.3605,40305.0
2022-01-14 14:55:00,55.15,55.17,55.11,55.11,40150.0,52.351,52.37,52.313,52.313,40150.0
2022-01-14 15:00:00,55.12,55.2,55.12,55.19,28910.0,52.3225,52.3985,52.3225,52.389,28910.0
2022-01-14 15:05:00,55.19,55.2,55.1,55.1,39465.0,52.389,52.3985,52.3036,52.3036,39465.0
2022-01-14 15:10:00,55.11,55.17,55.1,55.16,24285.0,52.313,52.37,52.3036,52.3605,24285.0
2022-01-14 15:15:00,55.15,55.28,55.13,55.25,38910.0,52.351,52.4744,52.332,52.4459,38910.0
2022-01-14 15:20:00,55.25,55.32,55.24,55.32,49330.0,52.4459,52.5124,52.4365,52.5124,49330.0
2022-01-14 15:25:00,55.31,55.32,55.27,55.27,50330.0,52.5029,52.5124,52.4649,52.4649,50330.0
2022-01-14 15:30:00,55.29,55.34,55.27,55.31,143535.0,52.4839,52.5314,52.4649,52.5029,143535.0
2022-01-14 15:35:00,55.31,55.38,55.29,55.37,47095.0,52.5029,52.5693,52.4839,52.5599,47095.0
2022-01-14 15:40:00,55.36,55.41,55.33,55.39,64875.0,52.5504,52.5978,52.5219,52.5788,64875.0
2022-01-14 15:45:00,55.4,55.44,55.29,55.35,74640.0,52.5883,52.6263,52.4839,52.5409,74640.0
2022-01-14 15:50:00,55.36,55.47,55.36,55.46,62625.0,52.5504,52.6548,52.5504,52.6453,62625.0
2022-01-14 15:55:00,55.43,55.46,55.38,55.45,136305.0,52.6168,52.6453,52.5693,52.6358,136305.0
2022-01-18 09:30:00,54.91,54.97,54.73,54.73,317275.0,52.1232,52.1802,51.9523,51.9523,317275.0
2022-01-18 09:35:00,54.71,54.74,54.59,54.73,44545.0,51.9333,51.9618,51.8194,51.9523,44545.0
2022-01-18 09:40:00,54.72,54.84,54.64,54.76,174585.0,51.9428,52.0568,51.8669,51.9808,174585.0
2022-01-18 09:45:00,54.75,54.78,54.66,54.71,75355.0,51.9713,51.9998,51.8859,51.9333,75355.0
2022-01-18 09:50:00,54.7,54.75,54.65,54.75,75890.0,51.9239,51.9713,51.8764,51.9713,75890.0
2022-01-18 09:55:00,54.67,54.69,54.61,54.66,126910.0,51.8954,51.9144,51.8384,51.8859,126910.0
2022-01-18 10:00:00,54.66,54.67,54.59,54.62,165360.0,51.8859,51.8954,51.8194,51.8479,165360.0
2022-01-18 10:05:00,54.62,54.75,54.6,54.74,69245.0,51.8479,51.9713,51.8289,51.9618,69245.0
2022-01-18 10:10:00,54.78,54.82,54.69,54.69,88770.0,51.9998,52.0378,51.9144,51.9144,88770.0
2022-01-18 10:15:00,54.69,54.81,54.65,54.66,86010.0,51.9144,52.0283,51.8764,51.8859,86010.0
2022-01-18 10:20:00,54.66,54.68,54.55,54.67,131550.0,51.8859,51.9049,51.7815,51.8954,131550.0
2022-01-18 10:25:00,54.7,54.74,54.6,54.71,179060.0,51.9239,51.9618,51.8289,51.9333,179060.0
2022-01-18 10:30:00,54.69,54.69,54.6,54.67,58960.0,51.9144,51.9144,51.8289,51.8954,58960.0
2022-01-18 10:35:00,54.65,54.65,54.5,54.55,109735.0,51.8764,51.8764,51.734,51.7815,109735.0
2022-01-18 10:40:00,54.5,54.66,54.5,54.65,121505.0,51.734,51.8859,51.734,51.8764,121505.0
2022-01-18 10:45:00,54.67,54.68,54.54,54.58,89985.0,51.8954,51.9049,51.772,51.8099,89985.0
2022-01-18 10:50:00,54.58,54.6,54.53,54.53,75055.0,51.8099,51.8289,51.7625,51.7625,75055.0
2022-01-18 10:55:00,54.52,54.58,54.51,54.56,24705.0,51.753,51.8099,51.7435,51.791,24705.0
2022-01-18 11:00:00,54.56,54.58,54.5,54.57,50480.0,51.791,51.8099,51.734,51.8005,50480.0
2022-01-18 11:05:00,54.59,54.61,54.45,54.51,107020.0,51.8194,51.8384,51.6865,51.7435,107020.0
2022-01-18 11:10:00,54.5,54.53,54.47,54.51,63915.0,51.734,51.7625,51.7055,51.7435,63915.0
2022-01-18 11:15:00,54.52,54.58,54.52,54.58,82855.0,51.753,51.8099,51.753,51.8099,82855.0
2022-01-18 11:20:00,54.56,54.63,54.56,54.59,128570.0,51.791,51.8574,51.791,51.8194,128570.0
2022-01-18 11:25:00,54.58,54.59,54.49,54.5,59075.0,51.8099,51.8194,51.7245,51.734,59075.0
2022-01-18 11:30:00,54.48,54.49,54.37,54.37,56835.0,51.715,51.7245,51.6106,51.6106,56835.0
2022-01-18 11:35:00,54.38,54.58,54.38,54.58,87990.0,51.6201,51.8099,51.6201,51.8099,87990.0
2022-01-18 11:40:00,54.58,54.63,54.56,54.6,60405.0,51.8099,51.8574,51.791,51.8289,60405.0
2022-01-18 11:45:00,54.6,54.64,54.56,54.63,29190.0,51.8289,51.8669,51.791,51.8574,29190.0
2022-01-18 11:50:00,54.62,54.7,54.61,54.63,101590.0,51.8479,51.9239,51.8384,51.8574,101590.0
2022-01-18 11:55:00,54.6,54.61,54.57,54.58,60840.0,51.8289,51.8384,51.8005,51.8099,60840.0
2022-01-18 12:00:00,54.58,54.6,54.39,54.4,90495.0,51.8099,51.8289,51.6296,51.6391,90495.0
2022-01-18 12:05:00,54.39,54.42,54.34,54.4,101590.0,51.6296,51.6581,51.5821,51.6391,101590.0
2022-01-18 12:10:00,54.41,54.46,54.38,54.46,79485.0,51.6486,51.696,51.6201,51.696,79485.0
2022-01-18 12:15:00,54.45,54.54,54.41,54.53,57465.0,51.6865,51.772,51.6486,51.7625,57465.0
2022-01-18 12:20:00,54.52,54.54,54.42,54.42,77100.0,51.753,51.772,51.6581,51.6581,77100.0
2022-01-18 12:25:00,54.45,54.45,54.4,54.43,41675.0,51.6865,51.6865,51.6391,51.6676,41675.0
2022-01-18 12:30:00,54.42,54.48,54.37,54.48,69385.0,51.6581,51.715,51.6106,51.715,69385.0
2022-01-18 12:35:00,54.48,54.48,54.41,54.43,34440.0,51.715,51.715,51.6486,51.6676,34440.0
2022-01-18 12:40:00,54.42,54.47,54.42,54.43,25565.0,51.6581,51.7055,51.6581,51.6676,25565.0
2022-01-18 12:45:00,54.43,54.43,54.27,54.29,99060.0,51.6676,51.6676,51.5157,51.5347,99060.0
2022-01-18 12:50:00,54.28,54.35,54.27,54.28,53900.0,51.5252,51.5916,51.5157,51.5252,53900.0
2022-01-18 12:55:00,54.28,54.32,54.22,54.24,21130.0,51.5252,51.5631,51.4682,51.4872,21130.0
2022-01-18 13:00:00,54.24,54.24,54.18,54.22,55210.0,51.4872,51.4872,51.4302,51.4682,55210.0
2022-01-18 13:05:00,54.22,54.22,54.18,54.22,37785.0,51.4682,51.4682,51.4302,51.4682,37785.0
2022-01-18 13:10:00,54.22,54.29,54.2,54.28,55220.0,51.4682,51.5347,51.4492,51.5252,55220.0
2022-01-18 13:15:00,54.27,54.34,54.25,54.32,35700.0,51.5157,51.5821,51.4967,51.5631,35700.0
2022-01-18 13:20:00,54.31,54.31,54.2,54.23,55175.0,51.5537,51.5537,51.4492,51.4777,55175.0
2022-01-18 13:25:00,54.23,54.25,54.19,54.25,53725.0,51.4777,51.4967,51.4397,51.4967,53725.0
2022-01-18 13:30:00,54.25,54.3,54.24,54.3,48195.0,51.4967,51.5442,51.4872,51.5442,48195.0
2022-01-18 13:35:00,54.29,54.35,54.29,54.34,78865.0,51.5347,51.5916,51.5347,51.5821,78865.0
2022-01-18 13:40:00,54.33,54.42,54.33,54.41,43030.0,51.5726,51.6581,51.5726,51.6486,43030.0
2022-01-18 13:45:00,54.41,54.45,54.35,54.37,86170.0,51.6486,51.6865,51.5916,51.6106,86170.0
2022-01-18 13:50:00,54.37,54.44,54.36,54.41,46170.0,51.6106,51.6771,51.6011,51.6486,46170.0
2022-01-18 13:55:00,54.41,54.5,54.4,54.47,50245.0,51.6486,51.734,51.6391,51.7055,50245.0
2022-01-18 14:00:00,54.46,54.52,54.46,54.47,59825.0,51.696,51.753,51.696,51.7055,59825.0
2022-01-18 14:05:00,54.48,54.53,54.48,54.5,28410.0,51.715,51.7625,51.715,51.734,28410.0
2022-01-18 14:10:00,54.51,54.54,54.48,54.49,33405.0,51.7435,51.772,51.715,51.7245,33405.0
2022-01-18 14:15:00,54.49,54.56,54.49,54.56,57125.0,51.7245,51.791,51.7245,51.791,57125.0
2022-01-18 14:20:00,54.56,54.56,54.47,54.48,61130.0,51.791,51.791,51.7055,51.715,61130.0
2022-01-18 14:25:00,54.48,54.51,54.44,54.49,86770.0,51.715,51.7435,51.6771,51.7245,86770.0
2022-01-18 14:30:00,54.49,54.62,54.49,54.57,72415.0,51.7245,51.8479,51.7245,51.8005,72415.0
2022-01-18 14:35:00,54.59,54.67,54.59,54.65,101240.0,51.8194,51.8954,51.8194,51.8764,101240.0
2022-01-18 14:40:00,54.65,54.68,54.63,54.63,72620.0,51.8764,51.9049,51.8574,51.8574,72620.0
2022-01-18 14:45:00,54.63,54.73,54.63,54.72,66460.0,51.8574,51.9523,51.8574,51.9428,66460.0
2022-01-18 14:50:00,54.72,54.78,54.72,54.78,41460.0,51.9428,51.9998,51.9428,51.9998,41460.0
2022-01-18 14:55:00,54.78,54.8,54.71,54.71,120955.0,51.9998,52.0188,51.9333,51.9333,120955.0
2022-01-18 15:00:00,54.72,54.74,54.62,54.65,110580.0,51.9428,51.9618,51.8479,51.8764,110580.0
2022-01-18 15:05:00,54.65,54.65,54.6,54.6,47660.0,51.8764,51.8764,51.8289,51.8289,47660.0
2022-01-18 15:10:00,54.6,54.63,54.59,54.59,54340.0,51.8289,51.8574,51.8194,51.8194,54340.0
2022-01-18 15:15:00,54.58,54.58,54.43,54.45,163810.0,51.8099,51.8099,51.6676,51.6865,163810.0
2022-01-18 15:20:00,54.45,54.52,54.44,54.52,60440.0,51.6865,51.753,51.6771,51.753,60440.0
2022-01-18 15:25:00,54.52,54.52,54.45,54.51,143715.0,51.753,51.753,51.6865,51.7435,143715.0
2022-01-18 15:30:00,54.47,54.5,54.44,54.45,51085.0,51.7055,51.734,51.6771,51.6865,51085.0
2022-01-18 15:35:00,54.45,54.46,54.38,54.43,86310.0,51.6865,51.696,51.6201,51.6676,86310.0
2022-01-18 15:40:00,54.43,54.44,54.3,54.3,123865.0,51.6676,51.6771,51.5442,51.5442,123865.0
2022-01-18 15:45:00,54.31,54.39,54.27,54.39,112660.0,51.5537,51.6296,51.5157,51.6296,112660.0
2022-01-18 15:50:00,54.4,54.47,54.19,54.19,214185.0,51.6391,51.7055,51.4397,51.4397,214185.0
2022-01-18 15:55:00,54.2,54.3,54.2,54.25,439740.0,51.4492,51.5442,51.4492,51.4967,439740.0
2022-01-19 09:30:00,54.52,54.57,54.43,54.46,159265.0,51.753,51.8005,51.6676,51.696,159265.0
2022-01-19 09:35:00,54.5,54.66,54.44,54.62,131950.0,51.734,51.8859,51.6771,51.8479,131950.0
2022-01-19 09:40:00,54.61,54.61,54.48,54.51,74000.0,51.8384,51.8384,51.715,51.7435,74000.0
2022-01-19 09:45:00,54.51,54.56,54.4,54.42,70205.0,51.7435,51.791,51.6391,51.6581,70205.0
2022-01-19 09:50:00,54.42,54.52,54.35,54.48,156585.0,51.6581,51.753,51.5916,51.715,156585.0
2022-01-19 09:55:00,54.51,54.53,54.45,54.5,24045.0,51.7435,51.7625,51.6865,51.734,24045.0
2022-01-19 10:00:00,54.49,54.49,54.36,54.45,143310.0,51.7245,51.7245,51.6011,51.6865,143310.0
2022-01-19 10:05:00,54.45,54.45,54.27,54.28,129195.0,51.6865,51.6865,51.5157,51.5252,129195.0
2022-01-19 10:10:00,54.28,54.34,54.26,54.32,103930.0,51.5252,51.5821,51.5062,51.5631,103930.0
2022-01-19 10:15:00,54.31,54.32,54.15,54.2,173670.0,51.5537,51.5631,51.4018,51.4492,173670.0
2022-01-19 10:20:00,54.22,54.22,54.07,54.07,85160.0,51.4682,51.4682,51.3258,51.3258,85160.0
2022-01-19 10:25:00,54.08,54.09,54.0,54.0,101035.0,51.3353,51.3448,51.2594,51.2594,101035.0
2022-01-19 10:30:00,53.99,53.99,53.91,53.91,81355.0,51.2499,51.2499,51.174,51.174,81355.0
2022-01-19 10:35:00,53.89,53.97,53.87,53.89,96595.0,51.155,51.2309,51.136,51.155,96595.0
2022-01-19 10:40:00,53.86,53.93,53.84,53.93,55610.0,51.1265,51.1929,51.1075,51.1929,55610.0
2022-01-19 10:45:00,53.93,53.95,53.86,53.9,47935.0,51.1929,51.2119,51.1265,51.1645,47935.0
2022-01-19 10:50:00,53.9,54.05,53.89,53.99,68495.0,51.1645,51.3068,51.155,51.2499,68495.0
2022-01-19 10:55:00,54.0,54.08,53.99,54.06,68420.0,51.2594,51.3353,51.2499,51.3163,68420.0
2022-01-19 11:00:00,54.04,54.13,54.03,54.05,120720.0,51.2974,51.3828,51.2879,51.3068,120720.0
2022-01-19 11:05:00,54.04,54.07,53.99,54.05,81975.0,51.2974,51.3258,51.2499,51.3068,81975.0
2022-01-19 11:10:00,54.01,54.02,53.89,53.9,68025.0,51.2689,51.2784,51.155,51.1645,68025.0
2022-01-19 11:15:00,53.9,53.96,53.82,53.86,147985.0,51.1645,51.2214,51.0885,51.1265,147985.0
2022-01-19 11:20:00,53.85,53.91,53.8,53.8,140790.0,51.117,51.174,51.0695,51.0695,140790.0
2022-01-19 11:25:00,53.8,53.95,53.78,53.93,159920.0,51.0695,51.2119,51.0505,51.1929,159920.0
2022-01-19 11:30:00,53.94,54.02,53.83,53.84,91165.0,51.2024,51.2784,51.098,51.1075,91165.0
2022-01-19 11:35:00,53.86,53.89,53.83,53.89,37205.0,51.1265,51.155,51.098,51.155,37205.0
2022-01-19 11:40:00,53.87,53.94,53.85,53.93,41450.0,51.136,51.2024,51.117,51.1929,41450.0
2022-01-19 11:45:00,53.89,54.05,53.89,54.05,28460.0,51.155,51.3068,51.155,51.3068,28460.0
2022-01-19 11:50:00,54.01,54.12,54.01,54.11,56695.0,51.2689,51.3733,51.2689,51.3638,56695.0
2022-01-19 11:55:00,54.09,54.12,54.08,54.12,65675.0,51.3448,51.3733,51.3353,51.3733,65675.0
2022-01-19 12:00:00,54.12,54.19,54.12,54.18,81945.0,51.3733,51.4397,51.3733,51.4302,81945.0
2022-01-19 12:05:00,54.19,54.25,54.19,54.25,51295.0,51.4397,51.4967,51.4397,51.4967,51295.0
2022-01-19 12:10:00,54.24,54.33,54.24,54.33,79060.0,51.4872,51.5726,51.4872,51.5726,79060.0
2022-01-19 12:15:00,54.33,54.33,54.25,54.25,85850.0,51.5726,51.5726,51.4967,51.4967,85850.0
2022-01-19 12:20:00,54.27,54.31,54.24,54.3,32140.0,51.5157,51.5537,51.4872,51.5442,32140.0
2022-01-19 12:25:00,54.28,54.31,54.25,54.28,26715.0,51.5252,51.5537,51.4967,51.5252,26715.0
2022-01-19 12:30:00,54.28,54.3,54.24,54.24,8885.0,51.5252,51.5442,51.4872,51.4872,8885.0
2022-01-19 12:35:00,54.21,54.24,54.16,54.16,69565.0,51.4587,51.4872,51.4113,51.4113,69565.0
2022-01-19 12:40:00,54.16,54.18,54.1,54.13,25900.0,51.4113,51.4302,51.3543,51.3828,25900.0
2022-01-19 12:45:00,54.11,54.24,54.11,54.24,90160.0,51.3638,51.4872,51.3638,51.4872,90160.0
2022-01-19 12:50:00,54.22,54.24,54.14,54.15,22105.0,51.4682,51.4872,51.3923,51.4018,22105.0
2022-01-19 12:55:00,54.14,54.24,54.14,54.21,43155.0,51.3923,51.4872,51.3923,51.4587,43155.0
2022-01-19 13:00:00,54.22,54.22,54.08,54.2,57955.0,51.4682,51.4682,51.3353,51.4492,57955.0
2022-01-19 13:05:00,54.14,54.17,54.13,54.13,18730.0,51.3923,51.4208,51.3828,51.3828,18730.0
2022-01-19 13:10:00,54.17,54.19,54.13,54.19,18410.0,51.4208,51.4397,51.3828,51.4397,18410.0
2022-01-19 13:15:00,54.2,54.2,54.15,54.17,53640.0,51.4492,51.4492,51.4018,51.4208,53640.0
2022-01-19 13:20:00,54.17,54.17,54.1,54.11,20555.0,51.4208,51.4208,51.3543,51.3638,20555.0
2022-01-19 13:25:00,54.12,54.14,54.06,54.06,42310.0,51.3733,51.3923,51.3163,51.3163,42310.0
2022-01-19 13:30:00,54.07,54.13,54.02,54.12,41715.0,51.3258,51.3828,51.2784,51.3733,41715.0
2022-01-19 13:35:00,54.09,54.1,54.02,54.05,71180.0,51.3448,51.3543,51.2784,51.3068,71180.0
2022-01-19 13:40:00,54.05,54.05,54.02,54.05,41330.0,51.3068,51.3068,51.2784,51.3068,41330.0
2022-01-19 13:45:00,54.06,54.06,54.03,54.03,37165.0,51.3163,51.3163,51.2879,51.2879,37165.0
2022-01-19 13:50:00,54.0,54.06,53.99,54.06,26705.0,51.2594,51.3163,51.2499,51.3163,26705.0
2022-01-19 13:55:00,54.06,54.12,54.03,54.04,57320.0,51.3163,51.3733,51.2879,51.2974,57320.0
2022-01-19 14:00:00,54.01,54.06,53.98,54.0,50440.0,51.2689,51.3163,51.2404,51.2594,50440.0
2022-01-19 14:05:00,53.98,53.98,53.88,53.92,110445.0,51.2404,51.2404,51.1455,51.1834,110445.0
2022-01-19 14:10:00,53.92,53.95,53.89,53.89,82515.0,51.1834,51.2119,51.155,51.155,82515.0
2022-01-19 14:15:00,53.89,53.91,53.87,53.9,73810.0,51.155,51.174,51.136,51.1645,73810.0
2022-01-19 14:20:00,53.9,53.9,53.82,53.87,89745.0,51.1645,51.1645,51.0885,51.136,89745.0
2022-01-19 14:25:00,53.86,53.86,53.8,53.8,60115.0,51.1265,51.1265,51.0695,51.0695,60115.0
2022-01-19 14:30:00,53.8,53.83,53.76,53.8,78505.0,51.0695,51.098,51.0316,51.0695,78505.0
2022-01-19 14:35:00,53.8,53.86,53.79,53.82,119930.0,51.0695,51.1265,51.06,51.0885,119930.0
2022-01-19 14:40:00,53.83,53.94,53.83,53.94,37680.0,51.098,51.2024,51.098,51.2024,37680.0
2022-01-19 14:45:00,53.94,53.94,53.85,53.88,66470.0,51.2024,51.2024,51.117,51.1455,66470.0
2022-01-19 14:50:00,53.86,53.92,53.85,53.92,83570.0,51.1265,51.1834,51.117,51.1834,83570.0
2022-01-19 14:55:00,53.94,54.0,53.92,53.95,51395.0,51.2024,51.2594,51.1834,51.2119,51395.0
2022-01-19 15:00:00,53.94,53.97,53.9,53.92,86905.0,51.2024,51.2309,51.1645,51.1834,86905.0
2022-01-19 15:05:00,53.93,54.0,53.93,53.96,88010.0,51.1929,51.2594,51.1929,51.2214,88010.0
2022-01-19 15:10:00,53.96,54.04,53.94,54.02,64590.0,51.2214,51.2974,51.2024,51.2784,64590.0
2022-01-19 15:15:00,54.02,54.04,53.94,53.95,61980.0,51.2784,51.2974,51.2024,51.2119,61980.0
2022-01-19 15:20:00,53.95,53.97,53.91,53.91,118575.0,51.2119,51.2309,51.174,51.174,118575.0
2022-01-19 15:25:00,53.92,53.93,53.83,53.84,106930.0,51.1834,51.1929,51.098,51.1075,106930.0
2022-01-19 15:30:00,53.83,53.84,53.72,53.74,241345.0,51.098,51.1075,50.9936,51.0126,241345.0
2022-01-19 15:35:00,53.73,53.76,53.71,53.74,182530.0,51.0031,51.0316,50.9841,51.0126,182530.0
2022-01-19 15:40:00,53.71,53.79,53.7,53.78,83550.0,50.9841,51.06,50.9746,51.0505,83550.0
2022-01-19 15:45:00,53.78,53.78,53.71,53.75,145280.0,51.0505,51.0505,50.9841,51.0221,145280.0
2022-01-19 15:50:00,53.74,53.74,53.6,53.62,164165.0,51.0126,51.0126,50.8797,50.8987,164165.0
2022-01-19 15:55:00,53.61,53.62,53.52,53.54,152800.0,50.8892,50.8987,50.8037,50.8227,152800.0
2022-01-20 09:30:00,53.71,53.98,53.71,53.88,277875.0,50.9841,51.2404,50.9841,51.1455,277875.0
2022-01-20 09:35:00,53.85,53.85,53.68,53.7,120190.0,51.117,51.117,50.9556,50.9746,120190.0
2022-01-20 09:40:00,53.67,53.82,53.67,53.77,141320.0,50.9461,51.0885,50.9461,51.0411,141320.0
2022-01-20 09:45:00,53.76,53.79,53.7,53.77,214995.0,51.0316,51.06,50.9746,51.0411,214995.0
2022-01-20 09:50:00,53.75,53.94,53.75,53.9,212500.0,51.0221,51.2024,51.0221,51.1645,212500.0
2022-01-20 09:55:00,53.89,54.02,53.86,53.99,113480.0,51.155,51.2784,51.1265,51.2499,113480.0
2022-01-20 10:00:00,53.99,54.01,53.9,53.97,126230.0,51.2499,51.2689,51.1645,51.2309,126230.0
2022-01-20 10:05:00,53.98,54.06,53.93,54.01,221665.0,51.2404,51.3163,51.1929,51.2689,221665.0
2022-01-20 10:10:00,54.02,54.04,53.92,53.98,131900.0,51.2784,51.2974,51.1834,51.2404,131900.0
2022-01-20 10:15:00,53.99,54.02,53.9,53.91,113355.0,51.2499,51.2784,51.1645,51.174,113355.0
2022-01-20 10:20:00,53.91,54.0,53.91,53.97,110375.0,51.174,51.2594,51.174,51.2309,110375.0
2022-01-20 10:25:00,53.96,54.03,53.93,54.02,58895.0,51.2214,51.2879,51.1929,51.2784,58895.0
2022-01-20 10:30:00,54.03,54.19,54.03,54.15,118795.0,51.2879,51.4397,51.2879,51.4018,118795.0
2022-01-20 10:35:00,54.15,54.19,54.14,54.18,42510.0,51.4018,51.4397,51.3923,51.4302,42510.0
2022-01-20 10:40:00,54.19,54.29,54.19,54.26,96290.0,51.4397,51.5347,51.4397,51.5062,96290.0
2022-01-20 10:45:00,54.27,54.34,54.26,54.33,105635.0,51.5157,51.5821,51.5062,51.5726,105635.0
2022-01-20 10:50:00,54.33,54.37,54.32,54.35,75985.0,51.5726,51.6106,51.5631,51.5916,75985.0
2022-01-20 10:55:00,54.34,54.4,54.33,54.39,46290.0,51.5821,51.6391,51.5726,51.6296,46290.0
2022-01-20 11:00:00,54.37,54.46,54.37,54.43,69805.0,51.6106,51.696,51.6106,51.6676,69805.0
2022-01-20 11:05:00,54.42,54.43,54.38,54.4,45575.0,51.6581,51.6676,51.6201,51.6391,45575.0
2022-01-20 11:10:00,54.39,54.4,54.28,54.31,71070.0,51.6296,51.6391,51.5252,51.5537,71070.0
2022-01-20 11:15:00,54.29,54.3,54.24,54.27,57405.0,51.5347,51.5442,51.4872,51.5157,57405.0
2022-01-20 11:20:00,54.26,54.26,54.19,54.21,22185.0,51.5062,51.5062,51.4397,51.4587,22185.0
2022-01-20 11:25:00,54.21,54.29,54.19,54.29,41870.0,51.4587,51.5347,51.4397,51.5347,41870.0
2022-01-20 11:30:00,54.29,54.31,54.26,54.3,78995.0,51.5347,51.5537,51.5062,51.5442,78995.0
2022-01-20 11:35:00,54.31,54.32,54.29,54.32,54530.0,51.5537,51.5631,51.5347,51.5631,54530.0
2022-01-20 11:40:00,54.32,54.32,54.17,54.17,117910.0,51.5631,51.5631,51.4208,51.4208,117910.0
2022-01-20 11:45:00,54.17,54.24,54.17,54.2,312895.0,51.4208,51.4872,51.4208,51.4492,312895.0
2022-01-20 11:50:00,54.22,54.27,54.18,54.18,163310.0,51.4682,51.5157,51.4302,51.4302,163310.0
2022-01-20 11:55:00,54.17,54.25,54.16,54.21,186625.0,51.4208,51.4967,51.4113,51.4587,186625.0
2022-01-20 12:00:00,54.22,54.25,54.18,54.19,144480.0,51.4682,51.4967,51.4302,51.4397,144480.0
2022-01-20 12:05:00,54.19,54.19,54.12,54.12,248645.0,51.4397,51.4397,51.3733,51.3733,248645.0
2022-01-20 12:10:00,54.12,54.16,54.1,54.16,122835.0,51.3733,51.4113,51.3543,51.4113,122835.0
2022-01-20 12:15:00,54.16,54.16,54.1,54.1,64705.0,51.4113,51.4113,51.3543,51.3543,64705.0
2022-01-20 12:20:00,54.1,54.14,54.09,54.14,105410.0,51.3543,51.3923,51.3448,51.3923,105410.0
2022-01-20 12:25:00,54.12,54.21,54.12,54.21,33785.0,51.3733,51.4587,51.3733,51.4587,33785.0
2022-01-20 12:30:00,54.23,54.26,54.22,54.24,49250.0,51.4777,51.5062,51.4682,51.4872,49250.0
2022-01-20 12:35:00,54.24,54.27,54.18,54.2,196150.0,51.4872,51.5157,51.4302,51.4492,196150.0
2022-01-20 12:40:00,54.21,54.24,54.18,54.18,19075.0,51.4587,51.4872,51.4302,51.4302,19075.0
2022-01-20 12:45:00,54.17,54.18,54.13,54.13,18170.0,51.4208,51.4302,51.3828,51.3828,18170.0
2022-01-20 12:50:00,54.13,54.13,54.07,54.07,34455.0,51.3828,51.3828,51.3258,51.3258,34455.0
2022-01-20 12:55:00,54.06,54.1,54.05,54.08,48840.0,51.3163,51.3543,51.3068,51.3353,48840.0
2022-01-20 13:00:00,54.07,54.07,53.98,53.99,35065.0,51.3258,51.3258,51.2404,51.2499,35065.0
2022-01-20 13:05:00,53.96,53.99,53.94,53.95,25330.0,51.2214,51.2499,51.2024,51.2119,25330.0
2022-01-20 13:10:00,53.95,54.01,53.94,53.99,40025.0,51.2119,51.2689,51.2024,51.2499,40025.0
2022-01-20 13:15:00,53.99,53.99,53.91,53.97,75010.0,51.2499,51.2499,51.174,51.2309,75010.0
2022-01-20 13:20:00,53.96,54.0,53.95,53.96,43355.0,51.2214,51.2594,51.2119,51.2214,43355.0
2022-01-20 13:25:00,53.96,54.01,53.95,53.97,92730.0,51.2214,51.2689,51.2119,51.2309,92730.0
2022-01-20 13:30:00,53.98,53.98,53.91,53.93,75620.0,51.2404,51.2404,51.174,51.1929,75620.0
2022-01-20 13:35:00,53.93,53.98,53.91,53.97,78855.0,51.1929,51.2404,51.174,51.2309,78855.0
2022-01-20 13:40:00,53.97,54.0,53.97,53.97,28075.0,51.2309,51.2594,51.2309,51.2309,28075.0
2022-01-20 13:45:00,53.94,53.96,53.9,53.94,63535.0,51.2024,51.2214,51.1645,51.2024,63535.0
2022-01-20 13:50:00,53.95,53.98,53.94,53.97,70275.0,51.2119,51.2404,51.2024,51.2309,70275.0
2022-01-20 13:55:00,53.96,53.96,53.87,53.88,119140.0,51.2214,51.2214,51.136,51.1455,119140.0
2022-01-20 14:00:00,53.89,54.04,53.88,54.03,152130.0,51.155,51.2974,51.1455,51.2879,152130.0
2022-01-20 14:05:00,54.03,54.04,54.01,54.01,54680.0,51.2879,51.2974,51.2689,51.2689,54680.0
2022-01-20 14:10:00,54.01,54.03,53.8,53.81,85765.0,51.2689,51.2879,51.0695,51.079,85765.0
2022-01-20 14:15:00,53.8,53.82,53.75,53.8,86965.0,51.0695,51.0885,51.0221,51.0695,86965.0
2022-01-20 14:20:00,53.81,53.82,53.75,53.8,25220.0,51.079,51.0885,51.0221,51.0695,25220.0
2022-01-20 14:25:00,53.78,53.81,53.72,53.72,93875.0,51.0505,51.079,50.9936,50.9936,93875.0
2022-01-20 14:30:00,53.72,53.72,53.64,53.66,206375.0,50.9936,50.9936,50.9177,50.9366,206375.0
2022-01-20 14:35:00,53.67,53.68,53.58,53.62,151545.0,50.9461,50.9556,50.8607,50.8987,151545.0
2022-01-20 14:40:00,53.6,53.61,53.54,53.58,93875.0,50.8797,50.8892,50.8227,50.8607,93875.0
2022-01-20 14:45:00,53.6,53.61,53.52,53.59,63140.0,50.8797,50.8892,50.8037,50.8702,63140.0
2022-01-20 14:50:00,53.59,53.63,53.54,53.57,85145.0,50.8702,50.9082,50.8227,50.8512,85145.0
2022-01-20 14:55:00,53.56,53.6,53.52,53.54,106170.0,50.8417,50.8797,50.8037,50.8227,106170.0
2022-01-20 15:00:00,53.54,53.6,53.42,53.45,131115.0,50.8227,50.8797,50.7088,50.7373,131115.0
2022-01-20 15:05:00,53.44,53.46,53.32,53.34,138710.0,50.7278,50.7468,50.6139,50.6329,138710.0
2022-01-20 15:10:00,53.35,53.38,53.29,53.29,292650.0,50.6424,50.6709,50.5854,50.5854,292650.0
2022-01-20 15:15:00,53.3,53.38,53.28,53.36,131615.0,50.5949,50.6709,50.5759,50.6519,131615.0
2022-01-20 15:20:00,53.36,53.36,53.21,53.22,163745.0,50.6519,50.6519,50.5095,50.519,163745.0
2022-01-20 15:25:00,53.22,53.22,53.11,53.15,134015.0,50.519,50.519,50.4146,50.4525,134015.0
2022-01-20 15:30:00,53.15,53.15,53.06,53.07,139380.0,50.4525,50.4525,50.3671,50.3766,139380.0
2022-01-20 15:35:00,53.08,53.08,52.91,52.97,208270.0,50.3861,50.3861,50.2247,50.2817,208270.0
2022-01-20 15:40:00,52.99,53.0,52.87,52.87,252470.0,50.3006,50.3101,50.1867,50.1867,252470.0
2022-01-20 15:45:00,52.87,52.9,52.76,52.76,200615.0,50.1867,50.2152,50.0823,50.0823,200615.0
2022-01-20 15:50:00,52.76,52.84,52.62,52.63,386665.0,50.0823,50.1583,49.9494,49.9589,386665.0
2022-01-20 15:55:00,52.62,52.64,52.54,52.58,318340.0,49.9494,49.9684,49.8735,49.9115,318340.0
2022-01-21 09:30:00,52.34,52.5,52.27,52.49,320470.0,49.6836,49.8355,49.6172,49.826,320470.0
2022-01-21 09:35:00,52.5,52.5,52.3,52.32,50100.0,49.8355,49.8355,49.6457,49.6646,50100.0
2022-01-21 09:40:00,52.3,52.32,52.13,52.13,98570.0,49.6457,49.6646,49.4843,49.4843,98570.0
2022-01-21 09:45:00,52.13,52.45,52.09,52.36,101650.0,49.4843,49.788,49.4463,49.7026,101650.0
2022-01-21 09:50:00,52.41,52.41,52.15,52.16,58240.0,49.7501,49.7501,49.5033,49.5128,58240.0
2022-01-21 09:55:00,52.18,52.27,52.09,52.27,205610.0,49.5318,49.6172,49.4463,49.6172,205610.0
2022-01-21 10:00:00,52.28,52.34,52.06,52.12,146830.0,49.6267,49.6836,49.4178,49.4748,146830.0
2022-01-21 10:05:00,52.16,52.25,52.05,52.08,228455.0,49.5128,49.5982,49.4084,49.4368,228455.0
2022-01-21 10:10:00,52.08,52.08,51.91,51.94,187145.0,49.4368,49.4368,49.2755,49.3039,187145.0
2022-01-21 10:15:00,51.93,52.05,51.93,51.94,221565.0,49.2944,49.4084,49.2944,49.3039,221565.0
2022-01-21 10:20:00,51.94,52.08,51.8,52.08,228850.0,49.3039,49.4368,49.171,49.4368,228850.0
2022-01-21 10:25:00,52.06,52.37,52.06,52.21,312590.0,49.4178,49.7121,49.4178,49.5602,312590.0
2022-01-21 10:30:00,52.21,52.54,52.18,52.5,182485.0,49.5602,49.8735,49.5318,49.8355,182485.0
2022-01-21 10:35:00,52.49,52.63,52.48,52.5,244605.0,49.826,49.9589,49.8165,49.8355,244605.0
2022-01-21 10:40:00,52.5,52.56,52.37,52.45,385140.0,49.8355,49.8925,49.7121,49.788,385140.0
2022-01-21 10:45:00,52.52,52.63,52.4,52.63,149210.0,49.8545,49.9589,49.7406,49.9589,149210.0
2022-01-21 10:50:00,52.64,52.8,52.64,52.74,594510.0,49.9684,50.1203,49.9684,50.0633,594510.0
2022-01-21 10:55:00,52.73,52.75,52.59,52.69,208585.0,50.0538,50.0728,49.9209,50.0159,208585.0
2022-01-21 11:00:00,52.7,52.7,52.52,52.58,114395.0,50.0254,50.0254,49.8545,49.9115,114395.0
2022-01-21 11:05:00,52.58,52.8,52.56,52.78,178435.0,49.9115,50.1203,49.8925,50.1013,178435.0
2022-01-21 11:10:00,52.79,52.79,52.62,52.65,257940.0,50.1108,50.1108,49.9494,49.9779,257940.0
2022-01-21 11:15:00,52.69,52.79,52.65,52.74,186830.0,50.0159,50.1108,49.9779,50.0633,186830.0
2022-01-21 11:20:00,52.74,52.92,52.72,52.85,98150.0,50.0633,50.2342,50.0443,50.1677,98150.0
2022-01-21 11:25:00,52.84,52.85,52.75,52.8,112235.0,50.1583,50.1677,50.0728,50.1203,112235.0
2022-01-21 11:30:00,52.79,52.79,52.62,52.74,148330.0,50.1108,50.1108,49.9494,50.0633,148330.0
2022-01-21 11:35:00,52.71,52.74,52.5,52.5,112010.0,50.0349,50.0633,49.8355,49.8355,112010.0
2022-01-21 11:40:00,52.51,52.52,52.45,52.48,98960.0,49.845,49.8545,49.788,49.8165,98960.0
2022-01-21 11:45:00,52.49,52.5,52.34,52.42,48425.0,49.826,49.8355,49.6836,49.7596,48425.0
2022-01-21 11:50:00,52.42,52.48,52.33,52.34,198780.0,49.7596,49.8165,49.6741,49.6836,198780.0
2022-01-21 11:55:00,52.34,52.45,52.33,52.43,166550.0,49.6836,49.788,49.6741,49.7691,166550.0
2022-01-21 12:00:00,52.42,52.46,52.31,52.39,129085.0,49.7596,49.7975,49.6552,49.7311,129085.0
2022-01-21 12:05:00,52.4,52.47,52.34,52.37,182580.0,49.7406,49.807,49.6836,49.7121,182580.0
2022-01-21 12:10:00,52.34,52.34,52.2,52.25,259085.0,49.6836,49.6836,49.5507,49.5982,259085.0
2022-01-21 12:15:00,52.24,52.27,52.18,52.2,134860.0,49.5887,49.6172,49.5318,49.5507,134860.0
2022-01-21 12:20:00,52.19,52.29,52.14,52.29,97085.0,49.5412,49.6362,49.4938,49.6362,97085.0
2022-01-21 12:25:00,52.29,52.36,52.29,52.3,45790.0,49.6362,49.7026,49.6362,49.6457,45790.0
2022-01-21 12:30:00,52.29,52.34,52.24,52.33,124035.0,49.6362,49.6836,49.5887,49.6741,124035.0
2022-01-21 12:35:00,52.33,52.4,52.17,52.29,139055.0,49.6741,49.7406,49.5223,49.6362,139055.0
2022-01-21 12:40:00,52.31,52.32,52.23,52.24,73700.0,49.6552,49.6646,49.5792,49.5887,73700.0
2022-01-21 12:45:00,52.24,52.31,52.14,52.15,49130.0,49.5887,49.6552,49.4938,49.5033,49130.0
2022-01-21 12:50:00,52.16,52.21,52.13,52.16,72855.0,49.5128,49.5602,49.4843,49.5128,72855.0
2022-01-21 12:55:00,52.14,52.27,52.13,52.22,108535.0,49.4938,49.6172,49.4843,49.5697,108535.0
2022-01-21 13:00:00,52.24,52.29,52.18,52.19,55915.0,49.5887,49.6362,49.5318,49.5412,55915.0
2022-01-21 13:05:00,52.22,52.24,52.17,52.2,120660.0,49.5697,49.5887,49.5223,49.5507,120660.0
2022-01-21 13:10:00,52.24,52.37,52.24,52.32,163055.0,49.5887,49.7121,49.5887,49.6646,163055.0
2022-01-21 13:15:00,52.33,52.33,52.16,52.18,74220.0,49.6741,49.6741,49.5128,49.5318,74220.0
2022-01-21 13:20:00,52.17,52.17,52.07,52.1,101925.0,49.5223,49.5223,49.4273,49.4558,101925.0
2022-01-21 13:25:00,52.08,52.19,52.07,52.13,132990.0,49.4368,49.5412,49.4273,49.4843,132990.0
2022-01-21 13:30:00,52.12,52.25,52.11,52.25,109815.0,49.4748,49.5982,49.4653,49.5982,109815.0
2022-01-21 13:35:00,52.2,52.33,52.18,52.26,59795.0,49.5507,49.6741,49.5318,49.6077,59795.0
2022-01-21 13:40:00,52.26,52.36,52.26,52.33,43360.0,49.6077,49.7026,49.6077,49.6741,43360.0
2022-01-21 13:45:00,52.32,52.32,52.2,52.29,35020.0,49.6646,49.6646,49.5507,49.6362,35020.0
2022-01-21 13:50:00,52.29,52.38,52.27,52.31,94600.0,49.6362,49.7216,49.6172,49.6552,94600.0
2022-01-21 13:55:00,52.31,52.31,52.14,52.19,140335.0,49.6552,49.6552,49.4938,49.5412,140335.0
2022-01-21 14:00:00,52.21,52.24,52.16,52.23,124360.0,49.5602,49.5887,49.5128,49.5792,124360.0
2022-01-21 14:05:00,52.25,52.33,52.21,52.23,61875.0,49.5982,49.6741,49.5602,49.5792,61875.0
2022-01-21 14:10:00,52.23,52.28,52.2,52.22,58930.0,49.5792,49.6267,49.5507,49.5697,58930.0
2022-01-21 14:15:00,52.23,52.29,52.2,52.21,137265.0,49.5792,49.6362,49.5507,49.5602,137265.0
2022-01-21 14:20:00,52.23,52.29,52.18,52.29,64950.0,49.5792,49.6362,49.5318,49.6362,64950.0
2022-01-21 14:25:00,52.28,52.28,52.07,52.08,108820.0,49.6267,49.6267,49.4273,49.4368,108820.0
2022-01-21 14:30:00,52.08,52.11,52.06,52.06,65730.0,49.4368,49.4653,49.4178,49.4178,65730.0
2022-01-21 14:35:00,52.05,52.15,52.0,52.15,107935.0,49.4084,49.5033,49.3609,49.5033,107935.0
2022-01-21 14:40:00,52.14,52.19,52.12,52.12,47285.0,49.4938,49.5412,49.4748,49.4748,47285.0
2022-01-21 14:45:00,52.14,52.17,52.11,52.15,46135.0,49.4938,49.5223,49.4653,49.5033,46135.0
2022-01-21 14:50:00,52.14,52.14,52.04,52.05,97660.0,49.4938,49.4938,49.3989,49.4084,97660.0
2022-01-21 14:55:00,52.05,52.05,51.9,51.91,127210.0,49.4084,49.4084,49.266,49.2755,127210.0
2022-01-21 15:00:00,51.91,51.99,51.88,51.89,233530.0,49.2755,49.3514,49.247,49.2565,233530.0
2022-01-21 15:05:00,51.89,51.89,51.76,51.8,197845.0,49.2565,49.2565,49.1331,49.171,197845.0
2022-01-21 15:10:00,51.79,51.81,51.72,51.77,143620.0,49.1615,49.1805,49.0951,49.1426,143620.0
2022-01-21 15:15:00,51.77,51.94,51.72,51.88,176050.0,49.1426,49.3039,49.0951,49.247,176050.0
2022-01-21 15:20:00,51.88,51.88,51.77,51.81,282575.0,49.247,49.247,49.1426,49.1805,282575.0
2022-01-21 15:25:00,51.8,51.8,51.65,51.7,338690.0,49.171,49.171,49.0287,49.0761,338690.0
2022-01-21 15:30:00,51.69,51.85,51.68,51.8,193325.0,49.0666,49.2185,49.0571,49.171,193325.0
2022-01-21 15:35:00,51.79,51.9,51.78,51.9,322620.0,49.1615,49.266,49.1521,49.266,322620.0
2022-01-21 15:40:00,51.89,52.08,51.89,51.96,325020.0,49.2565,49.4368,49.2565,49.3229,325020.0
2022-01-21 15:45:00,51.95,52.0,51.86,51.96,266930.0,49.3134,49.3609,49.228,49.3229,266930.0
2022-01-21 15:50:00,51.96,51.96,51.72,51.72,463580.0,49.3229,49.3229,49.0951,49.0951,463580.0
2022-01-21 15:55:00,51.71,51.84,51.67,51.68,811340.0,49.0856,49.209,49.0476,49.0571,811340.0
2022-01-24 09:30:00,51.02,51.02,50.81,50.99,990530.0,48.4306,48.4306,48.2313,48.4021,990530.0
2022-01-24 09:35:00,50.95,51.21,50.95,51.12,664770.0,48.3642,48.611,48.3642,48.5256,664770.0
2022-01-24 09:40:00,51.11,51.23,50.89,50.9,315585.0,48.5161,48.63,48.3072,48.3167,315585.0
2022-01-24 09:45:00,50.88,50.95,50.78,50.78,258295.0,48.2977,48.3642,48.2028,48.2028,258295.0
2022-01-24 09:50:00,50.78,50.86,50.66,50.81,569130.0,48.2028,48.2787,48.0889,48.2313,569130.0
2022-01-24 09:55:00,50.82,51.0,50.67,50.68,207340.0,48.2408,48.4116,48.0984,48.1079,207340.0
2022-01-24 10:00:00,50.68,50.85,50.56,50.57,286580.0,48.1079,48.2693,47.994,48.0035,286580.0
2022-01-24 10:05:00,50.57,50.66,50.4,50.44,439740.0,48.0035,48.0889,47.8421,47.8801,439740.0
2022-01-24 10:10:00,50.42,50.58,50.29,50.55,597470.0,47.8611,48.013,47.7377,47.9845,597470.0
2022-01-24 10:15:00,50.54,50.58,50.31,50.31,594325.0,47.975,48.013,47.7567,47.7567,594325.0
2022-01-24 10:20:00,50.31,50.74,50.31,50.74,807980.0,47.7567,48.1648,47.7567,48.1648,807980.0
2022-01-24 10:25:00,50.75,50.9,50.74,50.77,544730.0,48.1743,48.3167,48.1648,48.1933,544730.0
2022-01-24 10:30:00,50.78,50.96,50.76,50.85,419730.0,48.2028,48.3737,48.1838,48.2693,419730.0
2022-01-24 10:35:00,50.83,51.03,50.75,50.97,375705.0,48.2503,48.4401,48.1743,48.3832,375705.0
2022-01-24 10:40:00,50.95,51.1,50.9,51.1,181950.0,48.3642,48.5066,48.3167,48.5066,181950.0
2022-01-24 10:45:00,51.08,51.11,50.74,50.84,281590.0,48.4876,48.5161,48.1648,48.2598,281590.0
2022-01-24 10:50:00,50.82,51.08,50.76,51.07,183330.0,48.2408,48.4876,48.1838,48.4781,183330.0
2022-01-24 10:55:00,51.03,51.09,50.81,50.86,146585.0,48.4401,48.4971,48.2313,48.2787,146585.0
2022-01-24 11:00:00,50.84,50.93,50.76,50.86,565675.0,48.2598,48.3452,48.1838,48.2787,565675.0
2022-01-24 11:05:00,50.86,50.9,50.77,50.82,411390.0,48.2787,48.3167,48.1933,48.2408,411390.0
2022-01-24 11:10:00,50.79,50.84,50.62,50.64,166910.0,48.2123,48.2598,48.0509,48.0699,166910.0
2022-01-24 11:15:00,50.64,50.71,50.6,50.67,97055.0,48.0699,48.1364,48.0319,48.0984,97055.0
2022-01-24 11:20:00,50.68,50.83,50.65,50.7,249170.0,48.1079,48.2503,48.0794,48.1269,249170.0
2022-01-24 11:25:00,50.69,50.78,50.6,50.78,340085.0,48.1174,48.2028,48.0319,48.2028,340085.0
2022-01-24 11:30:00,50.79,50.84,50.72,50.79,282550.0,48.2123,48.2598,48.1459,48.2123,282550.0
2022-01-24 11:35:00,50.83,50.87,50.58,50.6,234075.0,48.2503,48.2882,48.013,48.0319,234075.0
2022-01-24 11:40:00,50.6,50.62,50.44,50.51,242120.0,48.0319,48.0509,47.8801,47.9465,242120.0
2022-01-24 11:45:00,50.51,50.59,50.33,50.34,171205.0,47.9465,48.0224,47.7756,47.7851,171205.0
2022-01-24 11:50:00,50.33,50.71,50.33,50.7,161675.0,47.7756,48.1364,47.7756,48.1269,161675.0
2022-01-24 11:55:00,50.73,50.81,50.68,50.8,142435.0,48.1553,48.2313,48.1079,48.2218,142435.0
2022-01-24 12:00:00,50.79,50.8,50.62,50.62,232745.0,48.2123,48.2218,48.0509,48.0509,232745.0
2022-01-24 12:05:00,50.65,50.71,50.53,50.56,172555.0,48.0794,48.1364,47.9655,47.994,172555.0
2022-01-24 12:10:00,50.59,50.63,50.44,50.46,278400.0,48.0224,48.0604,47.8801,47.899,278400.0
2022-01-24 12:15:00,50.49,50.49,50.3,50.39,233645.0,47.9275,47.9275,47.7472,47.8326,233645.0
2022-01-24 12:20:00,50.38,50.56,50.33,50.35,152060.0,47.8231,47.994,47.7756,47.7946,152060.0
2022-01-24 12:25:00,50.37,50.47,50.24,50.41,270105.0,47.8136,47.9085,47.6902,47.8516,270105.0
2022-01-24 12:30:00,50.4,50.44,50.33,50.38,142185.0,47.8421,47.8801,47.7756,47.8231,142185.0
2022-01-24 12:35:00,50.37,50.37,50.25,50.34,98930.0,47.8136,47.8136,47.6997,47.7851,98930.0
2022-01-24 12:40:00,50.32,50.54,50.25,50.47,128955.0,47.7662,47.975,47.6997,47.9085,128955.0
2022-01-24 12:45:00,50.47,50.56,50.45,50.55,88290.0,47.9085,47.994,47.8896,47.9845,88290.0
2022-01-24 12:50:00,50.53,50.76,50.45,50.76,171475.0,47.9655,48.1838,47.8896,48.1838,171475.0
2022-01-24 12:55:00,50.75,50.85,50.75,50.79,230495.0,48.1743,48.2693,48.1743,48.2123,230495.0
2022-01-24 13:00:00,50.78,50.86,50.73,50.85,245925.0,48.2028,48.2787,48.1553,48.2693,245925.0
2022-01-24 13:05:00,50.83,51.04,50.8,50.98,285130.0,48.2503,48.4496,48.2218,48.3927,285130.0
2022-01-24 13:10:00,51.01,51.14,50.99,51.14,133560.0,48.4211,48.5445,48.4021,48.5445,133560.0
2022-01-24 13:15:00,51.16,51.3,51.11,51.25,334060.0,48.5635,48.6964,48.5161,48.649,334060.0
2022-01-24 13:20:00,51.25,51.27,51.03,51.04,346260.0,48.649,48.6679,48.4401,48.4496,346260.0
2022-01-24 13:25:00,51.02,51.12,50.92,50.99,223780.0,48.4306,48.5256,48.3357,48.4021,223780.0
2022-01-24 13:30:00,50.96,51.27,50.96,51.27,134540.0,48.3737,48.6679,48.3737,48.6679,134540.0
2022-01-24 13:35:00,51.26,51.26,51.05,51.24,200575.0,48.6584,48.6584,48.4591,48.6395,200575.0
2022-01-24 13:40:00,51.26,51.26,51.07,51.14,115975.0,48.6584,48.6584,48.4781,48.5445,115975.0
2022-01-24 13:45:00,51.13,51.42,51.13,51.42,103850.0,48.535,48.8103,48.535,48.8103,103850.0
2022-01-24 13:50:00,51.44,51.51,51.36,51.48,222340.0,48.8293,48.8958,48.7534,48.8673,222340.0
2022-01-24 13:55:00,51.49,51.66,51.47,51.65,176815.0,48.8768,49.0381,48.8578,49.0287,176815.0
2022-01-24 14:00:00,51.66,51.88,51.64,51.77,326640.0,49.0381,49.247,49.0192,49.1426,326640.0
2022-01-24 14:05:00,51.75,51.97,51.74,51.91,227405.0,49.1236,49.3324,49.1141,49.2755,227405.0
2022-01-24 14:10:00,51.94,52.01,51.63,51.66,260320.0,49.3039,49.3704,49.0097,49.0381,260320.0
2022-01-24 14:15:00,51.7,51.73,51.5,51.55,226175.0,49.0761,49.1046,48.8863,48.9337,226175.0
2022-01-24 14:20:00,51.57,51.65,51.4,51.41,173480.0,48.9527,49.0287,48.7913,48.8008,173480.0
2022-01-24 14:25:00,51.4,51.52,51.39,51.44,141360.0,48.7913,48.9052,48.7818,48.8293,141360.0
2022-01-24 14:30:00,51.44,51.61,51.43,51.43,145060.0,48.8293,48.9907,48.8198,48.8198,145060.0
2022-01-24 14:35:00,51.44,51.46,51.25,51.33,197160.0,48.8293,48.8483,48.649,48.7249,197160.0
2022-01-24 14:40:00,51.31,51.43,51.3,51.4,133640.0,48.7059,48.8198,48.6964,48.7913,133640.0
2022-01-24 14:45:00,51.39,51.51,51.28,51.49,150220.0,48.7818,48.8958,48.6774,48.8768,150220.0
2022-01-24 14:50:00,51.54,51.56,51.42,51.56,93955.0,48.9242,48.9432,48.8103,48.9432,93955.0
2022-01-24 14:55:00,51.53,51.75,51.49,51.74,198080.0,48.9147,49.1236,48.8768,49.1141,198080.0
2022-01-24 15:00:00,51.72,51.88,51.72,51.8,220480.0,49.0951,49.247,49.0951,49.171,220480.0
2022-01-24 15:05:00,51.81,51.84,51.71,51.83,150835.0,49.1805,49.209,49.0856,49.1995,150835.0
2022-01-24 15:10:00,51.84,52.03,51.83,52.02,110060.0,49.209,49.3894,49.1995,49.3799,110060.0
2022-01-24 15:15:00,52.02,52.15,51.89,51.94,260435.0,49.3799,49.5033,49.2565,49.3039,260435.0
2022-01-24 15:20:00,51.94,52.16,51.94,52.1,549325.0,49.3039,49.5128,49.3039,49.4558,549325.0
2022-01-24 15:25:00,52.12,52.22,51.99,52.1,611085.0,49.4748,49.5697,49.3514,49.4558,611085.0
2022-01-24 15:30:00,52.09,52.38,52.0,52.38,683460.0,49.4463,49.7216,49.3609,49.7216,683460.0
2022-01-24 15:35:00,52.36,52.43,52.29,52.41,374290.0,49.7026,49.7691,49.6362,49.7501,374290.0
2022-01-24 15:40:00,52.41,52.43,52.13,52.21,362705.0,49.7501,49.7691,49.4843,49.5602,362705.0
2022-01-24 15:45:00,52.23,52.51,52.23,52.49,479725.0,49.5792,49.845,49.5792,49.826,479725.0
2022-01-24 15:50:00,52.5,52.77,52.48,52.67,607240.0,49.8355,50.0918,49.8165,49.9969,607240.0
2022-01-24 15:55:00,52.66,52.73,52.52,52.67,356425.0,49.9874,50.0538,49.8545,49.9969,356425.0
2022-01-25 09:30:00,51.94,51.95,51.61,51.75,396105.0,49.3039,49.3134,48.9907,49.1236,396105.0
2022-01-25 09:35:00,51.71,51.88,51.58,51.62,427435.0,49.0856,49.247,48.9622,49.0002,427435.0
2022-01-25 09:40:00,51.63,51.77,51.48,51.52,525820.0,49.0097,49.1426,48.8673,48.9052,525820.0
2022-01-25 09:45:00,51.52,51.52,51.26,51.29,430220.0,48.9052,48.9052,48.6584,48.6869,430220.0
2022-01-25 09:50:00,51.24,51.33,50.94,50.95,358715.0,48.6395,48.7249,48.3547,48.3642,358715.0
2022-01-25 09:55:00,50.98,51.12,50.98,51.05,240380.0,48.3927,48.5256,48.3927,48.4591,240380.0
2022-01-25 10:00:00,51.03,51.14,50.81,50.83,401230.0,48.4401,48.5445,48.2313,48.2503,401230.0
2022-01-25 10:05:00,50.84,50.93,50.77,50.91,177170.0,48.2598,48.3452,48.1933,48.3262,177170.0
2022-01-25 10:10:00,50.91,51.18,50.79,51.18,161760.0,48.3262,48.5825,48.2123,48.5825,161760.0
2022-01-25 10:15:00,51.18,51.34,51.13,51.27,121155.0,48.5825,48.7344,48.535,48.6679,121155.0
2022-01-25 10:20:00,51.27,51.28,51.11,51.22,170115.0,48.6679,48.6774,48.5161,48.6205,170115.0
2022-01-25 10:25:00,51.18,51.54,51.18,51.54,63215.0,48.5825,48.9242,48.5825,48.9242,63215.0
2022-01-25 10:30:00,51.52,51.56,51.46,51.55,100190.0,48.9052,48.9432,48.8483,48.9337,100190.0
2022-01-25 10:35:00,51.55,51.64,51.32,51.43,123545.0,48.9337,49.0192,48.7154,48.8198,123545.0
2022-01-25 10:40:00,51.45,51.54,51.31,51.54,82515.0,48.8388,48.9242,48.7059,48.9242,82515.0
2022-01-25 10:45:00,51.52,51.62,51.46,51.6,170750.0,48.9052,49.0002,48.8483,48.9812,170750.0
2022-01-25 10:50:00,51.6,51.61,51.35,51.39,166915.0,48.9812,48.9907,48.7439,48.7818,166915.0
2022-01-25 10:55:00,51.41,51.42,51.19,51.19,100750.0,48.8008,48.8103,48.592,48.592,100750.0
2022-01-25 11:00:00,51.19,51.25,51.12,51.22,94310.0,48.592,48.649,48.5256,48.6205,94310.0
2022-01-25 11:05:00,51.22,51.3,51.05,51.11,110185.0,48.6205,48.6964,48.4591,48.5161,110185.0
2022-01-25 11:10:00,51.14,51.22,51.03,51.09,82720.0,48.5445,48.6205,48.4401,48.4971,82720.0
2022-01-25 11:15:00,51.09,51.4,51.06,51.4,103185.0,48.4971,48.7913,48.4686,48.7913,103185.0
2022-01-25 11:20:00,51.43,51.52,51.42,51.42,64080.0,48.8198,48.9052,48.8103,48.8103,64080.0
2022-01-25 11:25:00,51.51,51.53,51.4,51.45,55640.0,48.8958,48.9147,48.7913,48.8388,55640.0
2022-01-25 11:30:00,51.46,51.49,51.28,51.28,30010.0,48.8483,48.8768,48.6774,48.6774,30010.0
2022-01-25 11:35:00,51.28,51.3,51.1,51.16,32540.0,48.6774,48.6964,48.5066,48.5635,32540.0
2022-01-25 11:40:00,51.09,51.23,51.08,51.23,26815.0,48.4971,48.63,48.4876,48.63,26815.0
2022-01-25 11:45:00,51.27,51.34,51.21,51.31,66135.0,48.6679,48.7344,48.611,48.7059,66135.0
2022-01-25 11:50:00,51.31,51.49,51.31,51.49,36455.0,48.7059,48.8768,48.7059,48.8768,36455.0
2022-01-25 11:55:00,51.44,51.46,51.17,51.17,15765.0,48.8293,48.8483,48.573,48.573,15765.0
2022-01-25 12:00:00,51.16,51.24,51.11,51.24,55105.0,48.5635,48.6395,48.5161,48.6395,55105.0
2022-01-25 12:05:00,51.33,51.37,51.26,51.27,52850.0,48.7249,48.7629,48.6584,48.6679,52850.0
2022-01-25 12:10:00,51.29,51.29,51.21,51.29,55260.0,48.6869,48.6869,48.611,48.6869,55260.0
2022-01-25 12:15:00,51.29,51.34,51.05,51.19,229895.0,48.6869,48.7344,48.4591,48.592,229895.0
2022-01-25 12:20:00,51.18,51.38,51.14,51.32,193570.0,48.5825,48.7724,48.5445,48.7154,193570.0
2022-01-25 12:25:00,51.36,51.39,51.27,51.32,119640.0,48.7534,48.7818,48.6679,48.7154,119640.0
2022-01-25 12:30:00,51.31,51.31,51.16,51.2,116010.0,48.7059,48.7059,48.5635,48.6015,116010.0
2022-01-25 12:35:00,51.19,51.25,51.18,51.22,62460.0,48.592,48.649,48.5825,48.6205,62460.0
2022-01-25 12:40:00,51.23,51.24,51.13,51.23,106445.0,48.63,48.6395,48.535,48.63,106445.0
2022-01-25 12:45:00,51.22,51.27,51.09,51.11,87380.0,48.6205,48.6679,48.4971,48.5161,87380.0
2022-01-25 12:50:00,51.12,51.14,51.05,51.12,106720.0,48.5256,48.5445,48.4591,48.5256,106720.0
2022-01-25 12:55:00,51.13,51.24,51.03,51.24,22525.0,48.535,48.6395,48.4401,48.6395,22525.0
2022-01-25 13:00:00,51.19,51.19,51.07,51.18,47845.0,48.592,48.592,48.4781,48.5825,47845.0
2022-01-25 13:05:00,51.19,51.23,51.1,51.18,71345.0,48.592,48.63,48.5066,48.5825,71345.0
2022-01-25 13:10:00,51.18,51.32,51.17,51.29,59290.0,48.5825,48.7154,48.573,48.6869,59290.0
2022-01-25 13:15:00,51.29,51.32,51.24,51.3,53340.0,48.6869,48.7154,48.6395,48.6964,53340.0
2022-01-25 13:20:00,51.31,51.31,51.23,51.31,100650.0,48.7059,48.7059,48.63,48.7059,100650.0
2022-01-25 13:25:00,51.3,51.5,51.27,51.5,73085.0,48.6964,48.8863,48.6679,48.8863,73085.0
2022-01-25 13:30:00,51.47,51.61,51.47,51.6,43375.0,48.8578,48.9907,48.8578,48.9812,43375.0
2022-01-25 13:35:00,51.63,51.68,51.54,51.68,80190.0,49.0097,49.0571,48.9242,49.0571,80190.0
2022-01-25 13:40:00,51.68,51.7,51.6,51.66,86080.0,49.0571,49.0761,48.9812,49.0381,86080.0
2022-01-25 13:45:00,51.68,51.78,51.61,51.77,118830.0,49.0571,49.1521,48.9907,49.1426,118830.0
2022-01-25 13:50:00,51.77,51.86,51.76,51.86,54325.0,49.1426,49.228,49.1331,49.228,54325.0
2022-01-25 13:55:00,51.84,51.91,51.79,51.89,93995.0,49.209,49.2755,49.1615,49.2565,93995.0
2022-01-25 14:00:00,51.91,51.92,51.8,51.85,171470.0,49.2755,49.2849,49.171,49.2185,171470.0
2022-01-25 14:05:00,51.82,51.85,51.75,51.79,70510.0,49.19,49.2185,49.1236,49.1615,70510.0
2022-01-25 14:10:00,51.8,51.98,51.8,51.98,34435.0,49.171,49.3419,49.171,49.3419,34435.0
2022-01-25 14:15:00,51.98,52.01,51.94,52.01,25785.0,49.3419,49.3704,49.3039,49.3704,25785.0
2022-01-25 14:20:00,52.01,52.09,51.97,52.05,43340.0,49.3704,49.4463,49.3324,49.4084,43340.0
2022-01-25 14:25:00,52.02,52.08,51.98,52.0,32790.0,49.3799,49.4368,49.3419,49.3609,32790.0
2022-01-25 14:30:00,52.06,52.09,51.91,51.92,89545.0,49.4178,49.4463,49.2755,49.2849,89545.0
2022-01-25 14:35:00,51.94,52.07,51.93,52.07,25065.0,49.3039,49.4273,49.2944,49.4273,25065.0
2022-01-25 14:40:00,52.07,52.21,52.06,52.21,80385.0,49.4273,49.5602,49.4178,49.5602,80385.0
2022-01-25 14:45:00,52.2,52.25,52.18,52.2,70750.0,49.5507,49.5982,49.5318,49.5507,70750.0
2022-01-25 14:50:00,52.2,52.29,52.17,52.28,87000.0,49.5507,49.6362,49.5223,49.6267,87000.0
2022-01-25 14:55:00,52.26,52.38,52.24,52.36,133650.0,49.6077,49.7216,49.5887,49.7026,133650.0
2022-01-25 15:00:00,52.37,52.37,52.19,52.22,187250.0,49.7121,49.7121,49.5412,49.5697,187250.0
2022-01-25 15:05:00,52.21,52.22,52.06,52.11,182850.0,49.5602,49.5697,49.4178,49.4653,182850.0
2022-01-25 15:10:00,52.11,52.13,52.04,52.09,268240.0,49.4653,49.4843,49.3989,49.4463,268240.0
2022-01-25 15:15:00,52.11,52.27,52.09,52.26,60785.0,49.4653,49.6172,49.4463,49.6077,60785.0
2022-01-25 15:20:00,52.22,52.23,52.07,52.07,276945.0,49.5697,49.5792,49.4273,49.4273,276945.0
2022-01-25 15:25:00,52.05,52.05,51.82,51.86,178320.0,49.4084,49.4084,49.19,49.228,178320.0
2022-01-25 15:30:00,51.87,51.89,51.75,51.83,345255.0,49.2375,49.2565,49.1236,49.1995,345255.0
2022-01-25 15:35:00,51.85,51.99,51.76,51.96,165385.0,49.2185,49.3514,49.1331,49.3229,165385.0
2022-01-25 15:40:00,51.96,52.06,51.91,51.92,115665.0,49.3229,49.4178,49.2755,49.2849,115665.0
2022-01-25 15:45:00,51.92,52.03,51.84,51.88,80085.0,49.2849,49.3894,49.209,49.247,80085.0
2022-01-25 15:50:00,51.86,51.86,51.65,51.67,236630.0,49.228,49.228,49.0287,49.0476,236630.0
2022-01-25 15:55:00,51.65,51.79,51.62,51.73,322040.0,49.0287,49.1615,49.0002,49.1046,322040.0
2022-01-26 09:30:00,52.35,52.35,52.17,52.19,122975.0,49.6931,49.6931,49.5223,49.5412,122975.0
2022-01-26 09:35:00,52.19,52.28,52.12,52.27,72335.0,49.5412,49.6267,49.4748,49.6172,72335.0
2022-01-26 09:40:00,52.3,52.32,52.22,52.3,180290.0,49.6457,49.6646,49.5697,49.6457,180290.0
2022-01-26 09:45:00,52.31,52.59,52.31,52.56,231485.0,49.6552,49.9209,49.6552,49.8925,231485.0
2022-01-26 09:50:00,52.55,52.72,52.52,52.72,176120.0,49.883,50.0443,49.8545,50.0443,176120.0
2022-01-26 09:55:00,52.71,52.72,52.62,52.72,120730.0,50.0349,50.0443,49.9494,50.0443,120730.0
2022-01-26 10:00:00,52.7,52.85,52.67,52.82,91675.0,50.0254,50.1677,49.9969,50.1393,91675.0
2022-01-26 10:05:00,52.83,52.84,52.71,52.72,101025.0,50.1488,50.1583,50.0349,50.0443,101025.0
2022-01-26 10:10:00,52.71,52.71,52.57,52.57,160885.0,50.0349,50.0349,49.902,49.902,160885.0
2022-01-26 10:15:00,52.57,52.62,52.46,52.62,78235.0,49.902,49.9494,49.7975,49.9494,78235.0
2022-01-26 10:20:00,52.61,52.64,52.39,52.39,265645.0,49.9399,49.9684,49.7311,49.7311,265645.0
2022-01-26 10:25:00,52.39,52.4,52.17,52.22,477095.0,49.7311,49.7406,49.5223,49.5697,477095.0
2022-01-26 10:30:00,52.21,52.26,52.09,52.21,275195.0,49.5602,49.6077,49.4463,49.5602,275195.0
2022-01-26 10:35:00,52.24,52.28,52.17,52.23,54115.0,49.5887,49.6267,49.5223,49.5792,54115.0
2022-01-26 10:40:00,52.21,52.26,52.12,52.15,95410.0,49.5602,49.6077,49.4748,49.5033,95410.0
2022-01-26 10:45:00,52.13,52.16,52.1,52.13,65670.0,49.4843,49.5128,49.4558,49.4843,65670.0
2022-01-26 10:50:00,52.15,52.2,52.12,52.15,57675.0,49.5033,49.5507,49.4748,49.5033,57675.0
2022-01-26 10:55:00,52.11,52.28,52.11,52.26,179690.0,49.4653,49.6267,49.4653,49.6077,179690.0
2022-01-26 11:00:00,52.24,52.24,52.15,52.19,71285.0,49.5887,49.5887,49.5033,49.5412,71285.0
2022-01-26 11:05:00,52.19,52.42,52.19,52.37,82145.0,49.5412,49.7596,49.5412,49.7121,82145.0
2022-01-26 11:10:00,52.37,52.51,52.37,52.48,63675.0,49.7121,49.845,49.7121,49.8165,63675.0
2022-01-26 11:15:00,52.48,52.54,52.42,52.47,74150.0,49.8165,49.8735,49.7596,49.807,74150.0
2022-01-26 11:20:00,52.47,52.52,52.43,52.48,80520.0,49.807,49.8545,49.7691,49.8165,80520.0
2022-01-26 11:25:00,52.49,52.54,52.41,52.41,94105.0,49.826,49.8735,49.7501,49.7501,94105.0
2022-01-26 11:30:00,52.41,52.47,52.32,52.36,129700.0,49.7501,49.807,49.6646,49.7026,129700.0
2022-01-26 11:35:00,52.37,52.37,52.28,52.32,62025.0,49.7121,49.7121,49.6267,49.6646,62025.0
2022-01-26 11:40:00,52.36,52.46,52.36,52.45,21030.0,49.7026,49.7975,49.7026,49.788,21030.0
2022-01-26 11:45:00,52.46,52.46,52.37,52.38,32455.0,49.7975,49.7975,49.7121,49.7216,32455.0
2022-01-26 11:50:00,52.36,52.45,52.29,52.43,81140.0,49.7026,49.788,49.6362,49.7691,81140.0
2022-01-26 11:55:00,52.45,52.49,52.39,52.49,24940.0,49.788,49.826,49.7311,49.826,24940.0
2022-01-26 12:00:00,52.47,52.5,52.41,52.44,51160.0,49.807,49.8355,49.7501,49.7786,51160.0
2022-01-26 12:05:00,52.46,52.48,52.43,52.45,22320.0,49.7975,49.8165,49.7691,49.788,22320.0
2022-01-26 12:10:00,52.47,52.54,52.42,52.5,39620.0,49.807,49.8735,49.7596,49.8355,39620.0
2022-01-26 12:15:00,52.49,52.5,52.41,52.42,35090.0,49.826,49.8355,49.7501,49.7596,35090.0
2022-01-26 12:20:00,52.42,52.45,52.37,52.38,14515.0,49.7596,49.788,49.7121,49.7216,14515.0
2022-01-26 12:25:00,52.38,52.41,52.36,52.4,24145.0,49.7216,49.7501,49.7026,49.7406,24145.0
2022-01-26 12:30:00,52.41,52.41,52.35,52.38,41545.0,49.7501,49.7501,49.6931,49.7216,41545.0
2022-01-26 12:35:00,52.38,52.41,52.36,52.37,37380.0,49.7216,49.7501,49.7026,49.7121,37380.0
2022-01-26 12:40:00,52.38,52.44,52.38,52.42,32815.0,49.7216,49.7786,49.7216,49.7596,32815.0
2022-01-26 12:45:00,52.42,52.43,52.38,52.42,149845.0,49.7596,49.7691,49.7216,49.7596,149845.0
2022-01-26 12:50:00,52.41,52.45,52.4,52.45,113025.0,49.7501,49.788,49.7406,49.788,113025.0
2022-01-26 12:55:00,52.44,52.48,52.44,52.47,49225.0,49.7786,49.8165,49.7786,49.807,49225.0
2022-01-26 13:00:00,52.47,52.47,52.25,52.28,38345.0,49.807,49.807,49.5982,49.6267,38345.0
2022-01-26 13:05:00,52.27,52.37,52.25,52.37,76615.0,49.6172,49.7121,49.5982,49.7121,76615.0
2022-01-26 13:10:00,52.38,52.42,52.35,52.42,68580.0,49.7216,49.7596,49.6931,49.7596,68580.0
2022-01-26 13:15:00,52.41,52.42,52.34,52.37,58030.0,49.7501,49.7596,49.6836,49.7121,58030.0
2022-01-26 13:20:00,52.35,52.36,52.25,52.3,62925.0,49.6931,49.7026,49.5982,49.6457,62925.0
2022-01-26 13:25:00,52.3,52.39,52.3,52.38,72005.0,49.6457,49.7311,49.6457,49.7216,72005.0
2022-01-26 13:30:00,52.34,52.38,52.3,52.34,42385.0,49.6836,49.7216,49.6457,49.6836,42385.0
2022-01-26 13:35:00,52.35,52.38,52.31,52.34,44645.0,49.6931,49.7216,49.6552,49.6836,44645.0
2022-01-26 13:40:00,52.36,52.41,52.34,52.41,16915.0,49.7026,49.7501,49.6836,49.7501,16915.0
2022-01-26 13:45:00,52.4,52.4,52.36,52.38,36990.0,49.7406,49.7406,49.7026,49.7216,36990.0
2022-01-26 13:50:00,52.37,52.42,52.37,52.41,12395.0,49.7121,49.7596,49.7121,49.7501,12395.0
2022-01-26 13:55:00,52.41,52.44,52.36,52.38,107165.0,49.7501,49.7786,49.7026,49.7216,107165.0
2022-01-26 14:00:00,52.41,52.78,52.39,52.58,134535.0,49.7501,50.1013,49.7311,49.9115,134535.0
2022-01-26 14:05:00,52.59,52.75,52.54,52.54,93155.0,49.9209,50.0728,49.8735,49.8735,93155.0
2022-01-26 14:10:00,52.55,52.63,52.12,52.17,181480.0,49.883,49.9589,49.4748,49.5223,181480.0
2022-01-26 14:15:00,52.16,52.24,52.1,52.2,83845.0,49.5128,49.5887,49.4558,49.5507,83845.0
2022-01-26 14:20:00,52.24,52.33,52.16,52.3,85705.0,49.5887,49.6741,49.5128,49.6457,85705.0
2022-01-26 14:25:00,52.31,52.53,52.31,52.49,79185.0,49.6552,49.864,49.6552,49.826,79185.0
2022-01-26 14:30:00,52.48,52.51,52.05,52.11,159095.0,49.8165,49.845,49.4084,49.4653,159095.0
2022-01-26 14:35:00,52.12,52.46,52.01,52.36,156420.0,49.4748,49.7975,49.3704,49.7026,156420.0
2022-01-26 14:40:00,52.38,52.43,51.95,51.95,130995.0,49.7216,49.7691,49.3134,49.3134,130995.0
2022-01-26 14:45:00,51.9,51.92,51.54,51.58,226425.0,49.266,49.2849,48.9242,48.9622,226425.0
2022-01-26 14:50:00,51.6,51.85,51.57,51.78,332505.0,48.9812,49.2185,48.9527,49.1521,332505.0
2022-01-26 14:55:00,51.73,51.76,51.6,51.7,530640.0,49.1046,49.1331,48.9812,49.0761,530640.0
2022-01-26 15:00:00,51.68,51.68,51.22,51.31,541020.0,49.0571,49.0571,48.6205,48.7059,541020.0
2022-01-26 15:05:00,51.33,51.33,51.07,51.07,564040.0,48.7249,48.7249,48.4781,48.4781,564040.0
2022-01-26 15:10:00,51.09,51.34,51.08,51.1,533940.0,48.4971,48.7344,48.4876,48.5066,533940.0
2022-01-26 15:15:00,51.1,51.22,50.95,50.96,130955.0,48.5066,48.6205,48.3642,48.3737,130955.0
2022-01-26 15:20:00,50.97,51.0,50.68,50.82,244930.0,48.3832,48.4116,48.1079,48.2408,244930.0
2022-01-26 15:25:00,50.82,51.22,50.76,51.22,213915.0,48.2408,48.6205,48.1838,48.6205,213915.0
2022-01-26 15:30:00,51.21,51.37,51.14,51.16,308280.0,48.611,48.7629,48.5445,48.5635,308280.0
2022-01-26 15:35:00,51.16,51.27,51.01,51.17,282315.0,48.5635,48.6679,48.4211,48.573,282315.0
2022-01-26 15:40:00,51.15,51.36,51.09,51.22,351570.0,48.554,48.7534,48.4971,48.6205,351570.0
2022-01-26 15:45:00,51.23,51.35,51.04,51.14,273190.0,48.63,48.7439,48.4496,48.5445,273190.0
2022-01-26 15:50:00,51.15,51.31,51.03,51.31,289670.0,48.554,48.7059,48.4401,48.7059,289670.0
2022-01-26 15:55:00,51.29,51.34,51.06,51.2,465825.0,48.6869,48.7344,48.4686,48.6015,465825.0
2022-01-27 09:30:00,51.66,51.8,51.62,51.67,494615.0,49.0381,49.171,49.0002,49.0476,494615.0
2022-01-27 09:35:00,51.67,51.8,51.6,51.79,303275.0,49.0476,49.171,48.9812,49.1615,303275.0
2022-01-27 09:40:00,51.8,51.97,51.8,51.96,431600.0,49.171,49.3324,49.171,49.3229,431600.0
2022-01-27 09:45:00,51.99,52.2,51.93,52.17,401855.0,49.3514,49.5507,49.2944,49.5223,401855.0
2022-01-27 09:50:00,52.15,52.2,52.06,52.07,144160.0,49.5033,49.5507,49.4178,49.4273,144160.0
2022-01-27 09:55:00,52.06,52.07,51.86,51.97,223165.0,49.4178,49.4273,49.228,49.3324,223165.0
2022-01-27 10:00:00,51.97,52.03,51.76,51.94,82410.0,49.3324,49.3894,49.1331,49.3039,82410.0
2022-01-27 10:05:00,52.01,52.03,51.93,51.99,49975.0,49.3704,49.3894,49.2944,49.3514,49975.0
2022-01-27 10:10:00,51.99,52.04,51.91,51.97,77100.0,49.3514,49.3989,49.2755,49.3324,77100.0
2022-01-27 10:15:00,52.01,52.02,51.81,51.81,102750.0,49.3704,49.3799,49.1805,49.1805,102750.0
2022-01-27 10:20:00,51.86,51.86,51.69,51.7,84525.0,49.228,49.228,49.0666,49.0761,84525.0
2022-01-27 10:25:00,51.67,51.7,51.35,51.35,290330.0,49.0476,49.0761,48.7439,48.7439,290330.0
2022-01-27 10:30:00,51.36,51.41,51.26,51.34,319985.0,48.7534,48.8008,48.6584,48.7344,319985.0
2022-01-27 10:35:00,51.32,51.38,51.23,51.25,125735.0,48.7154,48.7724,48.63,48.649,125735.0
2022-01-27 10:40:00,51.31,51.44,51.28,51.44,160455.0,48.7059,48.8293,48.6774,48.8293,160455.0
2022-01-27 10:45:00,51.44,51.5,51.37,51.42,156045.0,48.8293,48.8863,48.7629,48.8103,156045.0
2022-01-27 10:50:00,51.4,51.49,51.39,51.41,72875.0,48.7913,48.8768,48.7818,48.8008,72875.0
2022-01-27 10:55:00,51.43,51.62,51.41,51.61,52490.0,48.8198,49.0002,48.8008,48.9907,52490.0
2022-01-27 11:00:00,51.62,51.76,51.62,51.74,51020.0,49.0002,49.1331,49.0002,49.1141,51020.0
2022-01-27 11:05:00,51.75,51.78,51.58,51.59,54700.0,49.1236,49.1521,48.9622,48.9717,54700.0
2022-01-27 11:10:00,51.58,51.69,51.58,51.68,87890.0,48.9622,49.0666,48.9622,49.0571,87890.0
2022-01-27 11:15:00,51.68,51.69,51.39,51.46,96375.0,49.0571,49.0666,48.7818,48.8483,96375.0
2022-01-27 11:20:00,51.44,51.5,51.36,51.39,51700.0,48.8293,48.8863,48.7534,48.7818,51700.0
2022-01-27 11:25:00,51.4,51.4,51.25,51.31,51410.0,48.7913,48.7913,48.649,48.7059,51410.0
2022-01-27 11:30:00,51.33,51.51,51.33,51.51,17225.0,48.7249,48.8958,48.7249,48.8958,17225.0
2022-01-27 11:35:00,51.51,51.59,51.44,51.45,52535.0,48.8958,48.9717,48.8293,48.8388,52535.0
2022-01-27 11:40:00,51.46,51.56,51.42,51.42,24075.0,48.8483,48.9432,48.8103,48.8103,24075.0
2022-01-27 11:45:00,51.43,51.5,51.41,51.41,37855.0,48.8198,48.8863,48.8008,48.8008,37855.0
2022-01-27 11:50:00,51.37,51.45,51.36,51.45,29635.0,48.7629,48.8388,48.7534,48.8388,29635.0
2022-01-27 11:55:00,51.46,51.47,51.41,51.43,17460.0,48.8483,48.8578,48.8008,48.8198,17460.0
2022-01-27 12:00:00,51.39,51.42,51.32,51.34,14965.0,48.7818,48.8103,48.7154,48.7344,14965.0
2022-01-27 12:05:00,51.34,51.35,51.2,51.22,28330.0,48.7344,48.7439,48.6015,48.6205,28330.0
2022-01-27 12:10:00,51.23,51.23,51.13,51.14,169015.0,48.63,48.63,48.535,48.5445,169015.0
2022-01-27 12:15:00,51.15,51.17,51.02,51.06,48250.0,48.554,48.573,48.4306,48.4686,48250.0
2022-01-27 12:20:00,51.03,51.05,50.96,50.98,89640.0,48.4401,48.4591,48.3737,48.3927,89640.0
2022-01-27 12:25:00,51.02,51.06,50.95,50.98,135285.0,48.4306,48.4686,48.3642,48.3927,135285.0
2022-01-27 12:30:00,50.98,50.98,50.87,50.89,95170.0,48.3927,48.3927,48.2882,48.3072,95170.0
2022-01-27 12:35:00,50.89,50.91,50.79,50.84,72580.0,48.3072,48.3262,48.2123,48.2598,72580.0
2022-01-27 12:40:00,50.83,50.87,50.81,50.83,27200.0,48.2503,48.2882,48.2313,48.2503,27200.0
2022-01-27 12:45:00,50.83,50.83,50.68,50.72,106540.0,48.2503,48.2503,48.1079,48.1459,106540.0
2022-01-27 12:50:00,50.73,50.82,50.72,50.82,60045.0,48.1553,48.2408,48.1459,48.2408,60045.0
2022-01-27 12:55:00,50.81,50.91,50.79,50.8,101500.0,48.2313,48.3262,48.2123,48.2218,101500.0
2022-01-27 13:00:00,50.8,50.87,50.64,50.64,39205.0,48.2218,48.2882,48.0699,48.0699,39205.0
2022-01-27 13:05:00,50.63,50.66,50.53,50.61,116760.0,48.0604,48.0889,47.9655,48.0414,116760.0
2022-01-27 13:10:00,50.61,50.64,50.54,50.61,96420.0,48.0414,48.0699,47.975,48.0414,96420.0
2022-01-27 13:15:00,50.59,50.7,50.53,50.54,73435.0,48.0224,48.1269,47.9655,47.975,73435.0
2022-01-27 13:20:00,50.55,50.55,50.41,50.41,114990.0,47.9845,47.9845,47.8516,47.8516,114990.0
2022-01-27 13:25:00,50.42,50.51,50.39,50.4,50330.0,47.8611,47.9465,47.8326,47.8421,50330.0
2022-01-27 13:30:00,50.42,50.56,50.42,50.54,99975.0,47.8611,47.994,47.8611,47.975,99975.0
2022-01-27 13:35:00,50.53,50.61,50.39,50.41,79215.0,47.9655,48.0414,47.8326,47.8516,79215.0
2022-01-27 13:40:00,50.42,50.54,50.38,50.47,69570.0,47.8611,47.975,47.8231,47.9085,69570.0
2022-01-27 13:45:00,50.49,50.54,50.43,50.53,64765.0,47.9275,47.975,47.8706,47.9655,64765.0
2022-01-27 13:50:00,50.49,50.54,50.39,50.43,60385.0,47.9275,47.975,47.8326,47.8706,60385.0
2022-01-27 13:55:00,50.45,50.65,50.42,50.62,115130.0,47.8896,48.0794,47.8611,48.0509,115130.0
2022-01-27 14:00:00,50.61,50.8,50.61,50.77,44970.0,48.0414,48.2218,48.0414,48.1933,44970.0
2022-01-27 14:05:00,50.76,50.86,50.68,50.75,83345.0,48.1838,48.2787,48.1079,48.1743,83345.0
2022-01-27 14:10:00,50.73,50.82,50.7,50.73,47995.0,48.1553,48.2408,48.1269,48.1553,47995.0
2022-01-27 14:15:00,50.75,50.75,50.58,50.61,128755.0,48.1743,48.1743,48.013,48.0414,128755.0
2022-01-27 14:20:00,50.6,50.6,50.44,50.44,203720.0,48.0319,48.0319,47.8801,47.8801,203720.0
2022-01-27 14:25:00,50.44,50.45,50.37,50.39,152580.0,47.8801,47.8896,47.8136,47.8326,152580.0
2022-01-27 14:30:00,50.39,50.46,50.25,50.3,219200.0,47.8326,47.899,47.6997,47.7472,219200.0
2022-01-27 14:35:00,50.31,50.45,50.29,50.39,113440.0,47.7567,47.8896,47.7377,47.8326,113440.0
2022-01-27 14:40:00,50.47,50.62,50.47,50.58,95745.0,47.9085,48.0509,47.9085,48.013,95745.0
2022-01-27 14:45:00,50.58,50.67,50.56,50.58,126490.0,48.013,48.0984,47.994,48.013,126490.0
2022-01-27 14:50:00,50.56,50.57,50.34,50.36,125490.0,47.994,48.0035,47.7851,47.8041,125490.0
2022-01-27 14:55:00,50.33,50.45,50.27,50.41,144585.0,47.7756,47.8896,47.7187,47.8516,144585.0
2022-01-27 15:00:00,50.44,50.59,50.43,50.51,143535.0,47.8801,48.0224,47.8706,47.9465,143535.0
2022-01-27 15:05:00,50.48,50.6,50.4,50.41,92110.0,47.918,48.0319,47.8421,47.8516,92110.0
2022-01-27 15:10:00,50.44,50.45,50.23,50.25,125180.0,47.8801,47.8896,47.6807,47.6997,125180.0
2022-01-27 15:15:00,50.25,50.3,50.16,50.27,109485.0,47.6997,47.7472,47.6143,47.7187,109485.0
2022-01-27 15:20:00,50.33,50.33,50.19,50.3,70830.0,47.7756,47.7756,47.6427,47.7472,70830.0
2022-01-27 15:25:00,50.3,50.5,50.3,50.46,171470.0,47.7472,47.937,47.7472,47.899,171470.0
2022-01-27 15:30:00,50.47,50.54,50.4,50.41,195130.0,47.9085,47.975,47.8421,47.8516,195130.0
2022-01-27 15:35:00,50.42,50.46,50.29,50.31,86205.0,47.8611,47.899,47.7377,47.7567,86205.0
2022-01-27 15:40:00,50.32,50.58,50.3,50.54,201040.0,47.7662,48.013,47.7472,47.975,201040.0
2022-01-27 15:45:00,50.55,50.71,50.42,50.51,284895.0,47.9845,48.1364,47.8611,47.9465,284895.0
2022-01-27 15:50:00,50.51,50.54,50.42,50.49,167805.0,47.9465,47.975,47.8611,47.9275,167805.0
2022-01-27 15:55:00,50.49,50.52,50.39,50.39,575770.0,47.9275,47.956,47.8326,47.8326,575770.0
2022-01-28 09:30:00,50.45,50.51,50.17,50.2,276395.0,47.8896,47.9465,47.6238,47.6522,276395.0
2022-01-28 09:35:00,50.19,50.21,50.07,50.09,205605.0,47.6427,47.6617,47.5288,47.5478,205605.0
2022-01-28 09:40:00,50.13,50.22,50.06,50.22,173770.0,47.5858,47.6712,47.5193,47.6712,173770.0
2022-01-28 09:45:00,50.19,50.19,49.98,50.1,102930.0,47.6427,47.6427,47.4434,47.5573,102930.0
2022-01-28 09:50:00,50.1,50.29,50.04,50.09,138605.0,47.5573,47.7377,47.5004,47.5478,138605.0
2022-01-28 09:55:00,50.05,50.09,49.96,50.01,59250.0,47.5099,47.5478,47.4244,47.4719,59250.0
2022-01-28 10:00:00,49.98,50.04,49.91,49.98,80515.0,47.4434,47.5004,47.377,47.4434,80515.0
2022-01-28 10:05:00,49.94,50.15,49.94,50.15,189020.0,47.4054,47.6048,47.4054,47.6048,189020.0
2022-01-28 10:10:00,50.14,50.3,50.13,50.18,196495.0,47.5953,47.7472,47.5858,47.6333,196495.0
2022-01-28 10:15:00,50.16,50.35,50.15,50.34,66280.0,47.6143,47.7946,47.6048,47.7851,66280.0
2022-01-28 10:20:00,50.34,50.35,50.09,50.11,160205.0,47.7851,47.7946,47.5478,47.5668,160205.0
2022-01-28 10:25:00,50.11,50.11,49.97,49.98,258520.0,47.5668,47.5668,47.4339,47.4434,258520.0
2022-01-28 10:30:00,50.05,50.11,49.94,49.94,34030.0,47.5099,47.5668,47.4054,47.4054,34030.0
2022-01-28 10:35:00,49.98,50.14,49.95,50.01,106125.0,47.4434,47.5953,47.4149,47.4719,106125.0
2022-01-28 10:40:00,49.97,49.99,49.77,49.8,148780.0,47.4339,47.4529,47.2441,47.2725,148780.0
2022-01-28 10:45:00,49.8,50.12,49.75,50.12,164745.0,47.2725,47.5763,47.2251,47.5763,164745.0
2022-01-28 10:50:00,50.13,50.21,50.12,50.21,34510.0,47.5858,47.6617,47.5763,47.6617,34510.0
2022-01-28 10:55:00,50.22,50.28,50.07,50.28,73160.0,47.6712,47.7282,47.5288,47.7282,73160.0
2022-01-28 11:00:00,50.3,50.3,50.07,50.07,60025.0,47.7472,47.7472,47.5288,47.5288,60025.0
2022-01-28 11:05:00,50.14,50.23,50.12,50.21,21095.0,47.5953,47.6807,47.5763,47.6617,21095.0
2022-01-28 11:10:00,50.21,50.34,50.21,50.32,88910.0,47.6617,47.7851,47.6617,47.7662,88910.0
2022-01-28 11:15:00,50.36,50.5,50.36,50.47,30125.0,47.8041,47.937,47.8041,47.9085,30125.0
2022-01-28 11:20:00,50.52,50.52,50.43,50.45,89245.0,47.956,47.956,47.8706,47.8896,89245.0
2022-01-28 11:25:00,50.45,50.52,50.32,50.39,341900.0,47.8896,47.956,47.7662,47.8326,341900.0
2022-01-28 11:30:00,50.4,50.42,50.28,50.34,183430.0,47.8421,47.8611,47.7282,47.7851,183430.0
2022-01-28 11:35:00,50.35,50.48,50.33,50.41,45545.0,47.7946,47.918,47.7756,47.8516,45545.0
2022-01-28 11:40:00,50.42,50.46,50.37,50.42,17585.0,47.8611,47.899,47.8136,47.8611,17585.0
2022-01-28 11:45:00,50.43,50.46,50.4,50.43,39630.0,47.8706,47.899,47.8421,47.8706,39630.0
2022-01-28 11:50:00,50.41,50.48,50.33,50.47,102000.0,47.8516,47.918,47.7756,47.9085,102000.0
2022-01-28 11:55:00,50.49,50.67,50.47,50.65,111105.0,47.9275,48.0984,47.9085,48.0794,111105.0
2022-01-28 12:00:00,50.64,50.69,50.61,50.69,116090.0,48.0699,48.1174,48.0414,48.1174,116090.0
2022-01-28 12:05:00,50.69,50.75,50.67,50.75,73960.0,48.1174,48.1743,48.0984,48.1743,73960.0
2022-01-28 12:10:00,50.75,50.77,50.63,50.71,127995.0,48.1743,48.1933,48.0604,48.1364,127995.0
2022-01-28 12:15:00,50.72,50.81,50.67,50.79,92550.0,48.1459,48.2313,48.0984,48.2123,92550.0
2022-01-28 12:20:00,50.79,50.79,50.55,50.56,164515.0,48.2123,48.2123,47.9845,47.994,164515.0
2022-01-28 12:25:00,50.55,50.57,50.5,50.55,73130.0,47.9845,48.0035,47.937,47.9845,73130.0
2022-01-28 12:30:00,50.53,50.57,50.5,50.51,36035.0,47.9655,48.0035,47.937,47.9465,36035.0
2022-01-28 12:35:00,50.49,50.55,50.41,50.41,94225.0,47.9275,47.9845,47.8516,47.8516,94225.0
2022-01-28 12:40:00,50.41,50.45,50.41,50.45,61160.0,47.8516,47.8896,47.8516,47.8896,61160.0
2022-01-28 12:45:00,50.49,50.49,50.33,50.38,34650.0,47.9275,47.9275,47.7756,47.8231,34650.0
2022-01-28 12:50:00,50.39,50.39,50.21,50.25,73970.0,47.8326,47.8326,47.6617,47.6997,73970.0
2022-01-28 12:55:00,50.26,50.34,50.26,50.26,24815.0,47.7092,47.7851,47.7092,47.7092,24815.0
2022-01-28 13:00:00,50.27,50.41,50.26,50.4,52000.0,47.7187,47.8516,47.7092,47.8421,52000.0
2022-01-28 13:05:00,50.39,50.53,50.38,50.52,22390.0,47.8326,47.9655,47.8231,47.956,22390.0
2022-01-28 13:10:00,50.51,50.52,50.46,50.51,80155.0,47.9465,47.956,47.899,47.9465,80155.0
2022-01-28 13:15:00,50.52,50.55,50.5,50.53,31225.0,47.956,47.9845,47.937,47.9655,31225.0
2022-01-28 13:20:00,50.47,50.47,50.39,50.46,9150.0,47.9085,47.9085,47.8326,47.899,9150.0
2022-01-28 13:25:00,50.46,50.48,50.37,50.46,16055.0,47.899,47.918,47.8136,47.899,16055.0
2022-01-28 13:30:00,50.53,50.62,50.53,50.59,90220.0,47.9655,48.0509,47.9655,48.0224,90220.0
2022-01-28 13:35:00,50.59,50.64,50.51,50.55,102475.0,48.0224,48.0699,47.9465,47.9845,102475.0
2022-01-28 13:40:00,50.55,50.56,50.48,50.54,92455.0,47.9845,47.994,47.918,47.975,92455.0
2022-01-28 13:45:00,50.55,50.61,50.48,50.53,80305.0,47.9845,48.0414,47.918,47.9655,80305.0
2022-01-28 13:50:00,50.54,50.67,50.54,50.63,52075.0,47.975,48.0984,47.975,48.0604,52075.0
2022-01-28 13:55:00,50.61,50.68,50.59,50.59,126760.0,48.0414,48.1079,48.0224,48.0224,126760.0
2022-01-28 14:00:00,50.6,50.72,50.52,50.52,103400.0,48.0319,48.1459,47.956,47.956,103400.0
2022-01-28 14:05:00,50.52,50.52,50.38,50.41,117385.0,47.956,47.956,47.8231,47.8516,117385.0
2022-01-28 14:10:00,50.4,50.41,50.28,50.29,56420.0,47.8421,47.8516,47.7282,47.7377,56420.0
2022-01-28 14:15:00,50.27,50.27,50.14,50.15,154380.0,47.7187,47.7187,47.5953,47.6048,154380.0
2022-01-28 14:20:00,50.13,50.13,50.0,50.03,150620.0,47.5858,47.5858,47.4624,47.4909,150620.0
2022-01-28 14:25:00,50.0,50.08,49.96,49.96,79445.0,47.4624,47.5383,47.4244,47.4244,79445.0
2022-01-28 14:30:00,49.96,50.06,49.88,50.01,94810.0,47.4244,47.5193,47.3485,47.4719,94810.0
2022-01-28 14:35:00,50.01,50.12,50.0,50.12,222715.0,47.4719,47.5763,47.4624,47.5763,222715.0
2022-01-28 14:40:00,50.14,50.33,50.14,50.32,71575.0,47.5953,47.7756,47.5953,47.7662,71575.0
2022-01-28 14:45:00,50.33,50.4,50.27,50.38,45500.0,47.7756,47.8421,47.7187,47.8231,45500.0
2022-01-28 14:50:00,50.37,50.42,50.33,50.38,37530.0,47.8136,47.8611,47.7756,47.8231,37530.0
2022-01-28 14:55:00,50.41,50.55,50.39,50.55,55030.0,47.8516,47.9845,47.8326,47.9845,55030.0
2022-01-28 15:00:00,50.55,50.61,50.47,50.59,103890.0,47.9845,48.0414,47.9085,48.0224,103890.0
2022-01-28 15:05:00,50.6,50.63,50.55,50.6,45060.0,48.0319,48.0604,47.9845,48.0319,45060.0
2022-01-28 15:10:00,50.57,50.62,50.49,50.56,69700.0,48.0035,48.0509,47.9275,47.994,69700.0
2022-01-28 15:15:00,50.6,50.65,50.56,50.64,58540.0,48.0319,48.0794,47.994,48.0699,58540.0
2022-01-28 15:20:00,50.61,50.75,50.61,50.74,102400.0,48.0414,48.1743,48.0414,48.1648,102400.0
2022-01-28 15:25:00,50.73,50.77,50.68,50.74,85000.0,48.1553,48.1933,48.1079,48.1648,85000.0
2022-01-28 15:30:00,50.73,50.86,50.58,50.82,65100.0,48.1553,48.2787,48.013,48.2408,65100.0
2022-01-28 15:35:00,50.79,50.84,50.75,50.79,95220.0,48.2123,48.2598,48.1743,48.2123,95220.0
2022-01-28 15:40:00,50.79,50.93,50.79,50.92,107950.0,48.2123,48.3452,48.2123,48.3357,107950.0
2022-01-28 15:45:00,50.93,51.06,50.86,51.06,211535.0,48.3452,48.4686,48.2787,48.4686,211535.0
2022-01-28 15:50:00,51.09,51.18,51.08,51.17,274720.0,48.4971,48.5825,48.4876,48.573,274720.0
2022-01-28 15:55:00,51.18,51.41,51.15,51.4,371590.0,48.5825,48.8008,48.554,48.7913,371590.0
2022-01-31 09:30:00,51.15,51.24,51.05,51.24,265225.0,48.554,48.6395,48.4591,48.6395,265225.0
2022-01-31 09:35:00,51.24,51.35,51.2,51.27,79550.0,48.6395,48.7439,48.6015,48.6679,79550.0
2022-01-31 09:40:00,51.25,51.35,51.25,51.34,108795.0,48.649,48.7439,48.649,48.7344,108795.0
2022-01-31 09:45:00,51.35,51.38,51.21,51.22,109575.0,48.7439,48.7724,48.611,48.6205,109575.0
2022-01-31 09:50:00,51.23,51.44,51.21,51.35,98585.0,48.63,48.8293,48.611,48.7439,98585.0
2022-01-31 09:55:00,51.38,51.44,51.33,51.44,130750.0,48.7724,48.8293,48.7249,48.8293,130750.0
2022-01-31 10:00:00,51.46,51.58,51.46,51.51,164095.0,48.8483,48.9622,48.8483,48.8958,164095.0
2022-01-31 10:05:00,51.5,51.59,51.46,51.58,51160.0,48.8863,48.9717,48.8483,48.9622,51160.0
2022-01-31 10:10:00,51.59,51.65,51.53,51.63,120815.0,48.9717,49.0287,48.9147,49.0097,120815.0
2022-01-31 10:15:00,51.65,51.72,51.63,51.66,112395.0,49.0287,49.0951,49.0097,49.0381,112395.0
2022-01-31 10:20:00,51.67,51.79,51.67,51.72,189700.0,49.0476,49.1615,49.0476,49.0951,189700.0
2022-01-31 10:25:00,51.75,51.76,51.59,51.59,146145.0,49.1236,49.1331,48.9717,48.9717,146145.0
2022-01-31 10:30:00,51.6,51.7,51.58,51.69,38025.0,48.9812,49.0761,48.9622,49.0666,38025.0
2022-01-31 10:35:00,51.68,51.73,51.61,51.63,119200.0,49.0571,49.1046,48.9907,49.0097,119200.0
2022-01-31 10:40:00,51.62,51.65,51.57,51.62,70815.0,49.0002,49.0287,48.9527,49.0002,70815.0
2022-01-31 10:45:00,51.63,51.63,51.47,51.55,91030.0,49.0097,49.0097,48.8578,48.9337,91030.0
2022-01-31 10:50:00,51.55,51.74,51.55,51.74,57150.0,48.9337,49.1141,48.9337,49.1141,57150.0
2022-01-31 10:55:00,51.76,51.76,51.63,51.67,39450.0,49.1331,49.1331,49.0097,49.0476,39450.0
2022-01-31 11:00:00,51.7,51.78,51.7,51.74,58065.0,49.0761,49.1521,49.0761,49.1141,58065.0
2022-01-31 11:05:00,51.72,51.75,51.67,51.67,27505.0,49.0951,49.1236,49.0476,49.0476,27505.0
2022-01-31 11:10:00,51.64,51.76,51.6,51.74,44480.0,49.0192,49.1331,48.9812,49.1141,44480.0
2022-01-31 11:15:00,51.75,51.75,51.64,51.67,39360.0,49.1236,49.1236,49.0192,49.0476,39360.0
2022-01-31 11:20:00,51.68,51.7,51.61,51.66,26590.0,49.0571,49.0761,48.9907,49.0381,26590.0
2022-01-31 11:25:00,51.65,51.75,51.65,51.69,35495.0,49.0287,49.1236,49.0287,49.0666,35495.0
2022-01-31 11:30:00,51.7,51.81,51.66,51.81,15055.0,49.0761,49.1805,49.0381,49.1805,15055.0
2022-01-31 11:35:00,51.79,51.8,51.69,51.69,18020.0,49.1615,49.171,49.0666,49.0666,18020.0
2022-01-31 11:40:00,51.72,51.72,51.66,51.71,35300.0,49.0951,49.0951,49.0381,49.0856,35300.0
2022-01-31 11:45:00,51.7,51.73,51.68,51.73,20005.0,49.0761,49.1046,49.0571,49.1046,20005.0
2022-01-31 11:50:00,51.73,51.86,51.73,51.86,28125.0,49.1046,49.228,49.1046,49.228,28125.0
2022-01-31 11:55:00,51.88,51.93,51.88,51.93,14150.0,49.247,49.2944,49.247,49.2944,14150.0
2022-01-31 12:00:00,51.93,51.95,51.92,51.93,52230.0,49.2944,49.3134,49.2849,49.2944,52230.0
2022-01-31 12:05:00,51.95,51.97,51.91,51.92,22005.0,49.3134,49.3324,49.2755,49.2849,22005.0
2022-01-31 12:10:00,51.91,51.98,51.91,51.94,31935.0,49.2755,49.3419,49.2755,49.3039,31935.0
2022-01-31 12:15:00,51.96,52.07,51.95,52.05,70460.0,49.3229,49.4273,49.3134,49.4084,70460.0
2022-01-31 12:20:00,52.05,52.05,51.93,51.97,114870.0,49.4084,49.4084,49.2944,49.3324,114870.0
2022-01-31 12:25:00,51.97,52.02,51.94,52.02,40740.0,49.3324,49.3799,49.3039,49.3799,40740.0
2022-01-31 12:30:00,52.03,52.03,51.93,51.94,75120.0,49.3894,49.3894,49.2944,49.3039,75120.0
2022-01-31 12:35:00,51.94,52.01,51.93,52.0,62755.0,49.3039,49.3704,49.2944,49.3609,62755.0
2022-01-31 12:40:00,52.0,52.03,51.99,51.99,30300.0,49.3609,49.3894,49.3514,49.3514,30300.0
2022-01-31 12:45:00,52.01,52.11,52.01,52.11,26725.0,49.3704,49.4653,49.3704,49.4653,26725.0
2022-01-31 12:50:00,52.09,52.12,52.06,52.11,33175.0,49.4463,49.4748,49.4178,49.4653,33175.0
2022-01-31 12:55:00,52.12,52.13,52.06,52.1,66150.0,49.4748,49.4843,49.4178,49.4558,66150.0
2022-01-31 13:00:00,52.1,52.1,52.01,52.03,16005.0,49.4558,49.4558,49.3704,49.3894,16005.0
2022-01-31 13:05:00,52.03,52.07,52.02,52.07,96390.0,49.3894,49.4273,49.3799,49.4273,96390.0
2022-01-31 13:10:00,52.08,52.09,52.05,52.09,22645.0,49.4368,49.4463,49.4084,49.4463,22645.0
2022-01-31 13:15:00,52.11,52.14,52.03,52.14,45795.0,49.4653,49.4938,49.3894,49.4938,45795.0
2022-01-31 13:20:00,52.14,52.16,52.12,52.16,37765.0,49.4938,49.5128,49.4748,49.5128,37765.0
2022-01-31 13:25:00,52.15,52.17,52.04,52.05,17675.0,49.5033,49.5223,49.3989,49.4084,17675.0
2022-01-31 13:30:00,52.07,52.07,51.98,52.02,15245.0,49.4273,49.4273,49.3419,49.3799,15245.0
2022-01-31 13:35:00,52.01,52.12,52.01,52.08,11240.0,49.3704,49.4748,49.3704,49.4368,11240.0
2022-01-31 13:40:00,52.05,52.12,52.02,52.05,63700.0,49.4084,49.4748,49.3799,49.4084,63700.0
2022-01-31 13:45:00,52.02,52.07,52.02,52.06,37400.0,49.3799,49.4273,49.3799,49.4178,37400.0
2022-01-31 13:50:00,52.05,52.08,52.02,52.04,60885.0,49.4084,49.4368,49.3799,49.3989,60885.0
2022-01-31 13:55:00,52.05,52.05,52.01,52.03,63950.0,49.4084,49.4084,49.3704,49.3894,63950.0
2022-01-31 14:00:00,52.03,52.05,52.0,52.03,20220.0,49.3894,49.4084,49.3609,49.3894,20220.0
2022-01-31 14:05:00,52.02,52.11,52.02,52.08,17225.0,49.3799,49.4653,49.3799,49.4368,17225.0
2022-01-31 14:10:00,52.09,52.1,52.07,52.07,32820.0,49.4463,49.4558,49.4273,49.4273,32820.0
2022-01-31 14:15:00,52.06,52.12,52.06,52.1,43415.0,49.4178,49.4748,49.4178,49.4558,43415.0
2022-01-31 14:20:00,52.08,52.15,52.06,52.13,32765.0,49.4368,49.5033,49.4178,49.4843,32765.0
2022-01-31 14:25:00,52.1,52.2,52.1,52.19,57285.0,49.4558,49.5507,49.4558,49.5412,57285.0
2022-01-31 14:30:00,52.19,52.2,52.17,52.19,35155.0,49.5412,49.5507,49.5223,49.5412,35155.0
2022-01-31 14:35:00,52.2,52.21,52.16,52.17,135195.0,49.5507,49.5602,49.5128,49.5223,135195.0
2022-01-31 14:40:00,52.17,52.2,52.14,52.2,25885.0,49.5223,49.5507,49.4938,49.5507,25885.0
2022-01-31 14:45:00,52.18,52.19,52.12,52.15,107160.0,49.5318,49.5412,49.4748,49.5033,107160.0
2022-01-31 14:50:00,52.16,52.17,52.08,52.1,126205.0,49.5128,49.5223,49.4368,49.4558,126205.0
2022-01-31 14:55:00,52.11,52.16,52.11,52.15,56035.0,49.4653,49.5128,49.4653,49.5033,56035.0
2022-01-31 15:00:00,52.14,52.21,52.14,52.21,176420.0,49.4938,49.5602,49.4938,49.5602,176420.0
2022-01-31 15:05:00,52.21,52.21,52.06,52.06,277710.0,49.5602,49.5602,49.4178,49.4178,277710.0
2022-01-31 15:10:00,52.07,52.09,51.85,51.87,135520.0,49.4273,49.4463,49.2185,49.2375,135520.0
2022-01-31 15:15:00,51.88,51.94,51.82,51.85,156420.0,49.247,49.3039,49.19,49.2185,156420.0
2022-01-31 15:20:00,51.86,52.07,51.86,52.04,167255.0,49.228,49.4273,49.228,49.3989,167255.0
2022-01-31 15:25:00,52.06,52.09,52.02,52.03,137310.0,49.4178,49.4463,49.3799,49.3894,137310.0
2022-01-31 15:30:00,52.04,52.17,51.97,52.15,203585.0,49.3989,49.5223,49.3324,49.5033,203585.0
2022-01-31 15:35:00,52.16,52.18,52.09,52.12,118810.0,49.5128,49.5318,49.4463,49.4748,118810.0
2022-01-31 15:40:00,52.12,52.17,52.1,52.12,227775.0,49.4748,49.5223,49.4558,49.4748,227775.0
2022-01-31 15:45:00,52.14,52.25,52.12,52.25,187085.0,49.4938,49.5982,49.4748,49.5982,187085.0
2022-01-31 15:50:00,52.25,52.46,52.25,52.46,310250.0,49.5982,49.7975,49.5982,49.7975,310250.0
2022-01-31 15:55:00,52.47,52.54,52.43,52.52,1004200.0,49.807,49.8735,49.7691,49.8545,1004200.0
2022-02-01 09:30:00,52.69,52.72,52.52,52.7,402660.0,50.0159,50.0443,49.8545,50.0254,402660.0
2022-02-01 09:35:00,52.72,52.81,52.68,52.76,130805.0,50.0443,50.1298,50.0064,50.0823,130805.0
2022-02-01 09:40:00,52.74,52.78,52.42,52.49,93485.0,50.0633,50.1013,49.7596,49.826,93485.0
2022-02-01 09:45:00,52.48,52.5,52.38,52.5,121575.0,49.8165,49.8355,49.7216,49.8355,121575.0
2022-02-01 09:50:00,52.6,52.6,52.5,52.51,69260.0,49.9304,49.9304,49.8355,49.845,69260.0
2022-02-01 09:55:00,52.51,52.57,52.45,52.51,112655.0,49.845,49.902,49.788,49.845,112655.0
2022-02-01 10:00:00,52.53,52.53,52.1,52.1,116970.0,49.864,49.864,49.4558,49.4558,116970.0
2022-02-01 10:05:00,52.11,52.2,52.04,52.19,38030.0,49.4653,49.5507,49.3989,49.5412,38030.0
2022-02-01 10:10:00,52.25,52.39,52.16,52.39,208330.0,49.5982,49.7311,49.5128,49.7311,208330.0
2022-02-01 10:15:00,52.36,52.41,52.24,52.3,53110.0,49.7026,49.7501,49.5887,49.6457,53110.0
2022-02-01 10:20:00,52.27,52.5,52.27,52.48,131955.0,49.6172,49.8355,49.6172,49.8165,131955.0
2022-02-01 10:25:00,52.48,52.53,52.39,52.42,193190.0,49.8165,49.864,49.7311,49.7596,193190.0
2022-02-01 10:30:00,52.42,52.6,52.42,52.51,136075.0,49.7596,49.9304,49.7596,49.845,136075.0
2022-02-01 10:35:00,52.52,52.58,52.48,52.57,109955.0,49.8545,49.9115,49.8165,49.902,109955.0
2022-02-01 10:40:00,52.59,52.61,52.42,52.5,42340.0,49.9209,49.9399,49.7596,49.8355,42340.0
2022-02-01 10:45:00,52.49,52.52,52.42,52.46,41725.0,49.826,49.8545,49.7596,49.7975,41725.0
2022-02-01 10:50:00,52.51,52.6,52.5,52.59,13270.0,49.845,49.9304,49.8355,49.9209,13270.0
2022-02-01 10:55:00,52.61,52.72,52.61,52.72,54000.0,49.9399,50.0443,49.9399,50.0443,54000.0
2022-02-01 11:00:00,52.72,52.74,52.64,52.66,58240.0,50.0443,50.0633,49.9684,49.9874,58240.0
2022-02-01 11:05:00,52.65,52.75,52.64,52.75,68960.0,49.9779,50.0728,49.9684,50.0728,68960.0
2022-02-01 11:10:00,52.77,52.85,52.74,52.85,100785.0,50.0918,50.1677,50.0633,50.1677,100785.0
2022-02-01 11:15:00,52.85,52.85,52.79,52.8,189380.0,50.1677,50.1677,50.1108,50.1203,189380.0
2022-02-01 11:20:00,52.81,52.82,52.65,52.69,89935.0,50.1298,50.1393,49.9779,50.0159,89935.0
2022-02-01 11:25:00,52.69,52.75,52.64,52.71,74385.0,50.0159,50.0728,49.9684,50.0349,74385.0
2022-02-01 11:30:00,52.71,52.8,52.59,52.8,105850.0,50.0349,50.1203,49.9209,50.1203,105850.0
2022-02-01 11:35:00,52.79,52.81,52.72,52.75,64215.0,50.1108,50.1298,50.0443,50.0728,64215.0
2022-02-01 11:40:00,52.75,52.81,52.74,52.75,75320.0,50.0728,50.1298,50.0633,50.0728,75320.0
2022-02-01 11:45:00,52.74,52.85,52.74,52.77,72365.0,50.0633,50.1677,50.0633,50.0918,72365.0
2022-02-01 11:50:00,52.76,52.79,52.73,52.78,43705.0,50.0823,50.1108,50.0538,50.1013,43705.0
2022-02-01 11:55:00,52.81,52.85,52.78,52.82,60325.0,50.1298,50.1677,50.1013,50.1393,60325.0
2022-02-01 12:00:00,52.81,52.84,52.78,52.8,41955.0,50.1298,50.1583,50.1013,50.1203,41955.0
2022-02-01 12:05:00,52.78,52.81,52.76,52.77,36550.0,50.1013,50.1298,50.0823,50.0918,36550.0
2022-02-01 12:10:00,52.78,52.79,52.64,52.68,40305.0,50.1013,50.1108,49.9684,50.0064,40305.0
2022-02-01 12:15:00,52.68,52.74,52.68,52.74,41685.0,50.0064,50.0633,50.0064,50.0633,41685.0
2022-02-01 12:20:00,52.74,52.77,52.7,52.77,26895.0,50.0633,50.0918,50.0254,50.0918,26895.0
2022-02-01 12:25:00,52.76,52.76,52.66,52.67,16760.0,50.0823,50.0823,49.9874,49.9969,16760.0
2022-02-01 12:30:00,52.69,52.69,52.52,52.53,34960.0,50.0159,50.0159,49.8545,49.864,34960.0
2022-02-01 12:35:00,52.55,52.67,52.54,52.66,111245.0,49.883,49.9969,49.8735,49.9874,111245.0
2022-02-01 12:40:00,52.66,52.73,52.63,52.67,22540.0,49.9874,50.0538,49.9589,49.9969,22540.0
2022-02-01 12:45:00,52.69,52.7,52.63,52.64,21635.0,50.0159,50.0254,49.9589,49.9684,21635.0
2022-02-01 12:50:00,52.63,52.67,52.61,52.66,53215.0,49.9589,49.9969,49.9399,49.9874,53215.0
2022-02-01 12:55:00,52.66,52.77,52.66,52.77,45590.0,49.9874,50.0918,49.9874,50.0918,45590.0
2022-02-01 13:00:00,52.77,52.79,52.69,52.72,115005.0,50.0918,50.1108,50.0159,50.0443,115005.0
2022-02-01 13:05:00,52.72,52.74,52.67,52.69,100895.0,50.0443,50.0633,49.9969,50.0159,100895.0
2022-02-01 13:10:00,52.7,52.77,52.7,52.72,16310.0,50.0254,50.0918,50.0254,50.0443,16310.0
2022-02-01 13:15:00,52.71,52.77,52.7,52.76,119015.0,50.0349,50.0918,50.0254,50.0823,119015.0
2022-02-01 13:20:00,52.77,52.78,52.74,52.77,49835.0,50.0918,50.1013,50.0633,50.0918,49835.0
2022-02-01 13:25:00,52.77,52.82,52.77,52.82,34100.0,50.0918,50.1393,50.0918,50.1393,34100.0
2022-02-01 13:30:00,52.81,52.81,52.76,52.77,32510.0,50.1298,50.1298,50.0823,50.0918,32510.0
2022-02-01 13:35:00,52.7,52.84,52.7,52.83,42270.0,50.0254,50.1583,50.0254,50.1488,42270.0
2022-02-01 13:40:00,52.81,52.82,52.78,52.8,32815.0,50.1298,50.1393,50.1013,50.1203,32815.0
2022-02-01 13:45:00,52.79,52.8,52.74,52.76,10445.0,50.1108,50.1203,50.0633,50.0823,10445.0
2022-02-01 13:50:00,52.74,52.77,52.72,52.76,26965.0,50.0633,50.0918,50.0443,50.0823,26965.0
2022-02-01 13:55:00,52.72,52.73,52.64,52.73,44610.0,50.0443,50.0538,49.9684,50.0538,44610.0
2022-02-01 14:00:00,52.74,52.83,52.72,52.8,53205.0,50.0633,50.1488,50.0443,50.1203,53205.0
2022-02-01 14:05:00,52.79,52.81,52.77,52.8,41895.0,50.1108,50.1298,50.0918,50.1203,41895.0
2022-02-01 14:10:00,52.79,52.83,52.71,52.77,22270.0,50.1108,50.1488,50.0349,50.0918,22270.0
2022-02-01 14:15:00,52.8,52.81,52.77,52.77,22280.0,50.1203,50.1298,50.0918,50.0918,22280.0
2022-02-01 14:20:00,52.75,52.75,52.66,52.74,97925.0,50.0728,50.0728,49.9874,50.0633,97925.0
2022-02-01 14:25:00,52.72,52.75,52.7,52.75,14020.0,50.0443,50.0728,50.0254,50.0728,14020.0
2022-02-01 14:30:00,52.77,52.81,52.76,52.79,37375.0,50.0918,50.1298,50.0823,50.1108,37375.0
2022-02-01 14:35:00,52.79,52.79,52.74,52.75,92410.0,50.1108,50.1108,50.0633,50.0728,92410.0
2022-02-01 14:40:00,52.77,52.81,52.75,52.79,80085.0,50.0918,50.1298,50.0728,50.1108,80085.0
2022-02-01 14:45:00,52.79,52.82,52.75,52.77,29045.0,50.1108,50.1393,50.0728,50.0918,29045.0
2022-02-01 14:50:00,52.77,52.78,52.75,52.77,47780.0,50.0918,50.1013,50.0728,50.0918,47780.0
2022-02-01 14:55:00,52.77,52.79,52.73,52.77,57485.0,50.0918,50.1108,50.0538,50.0918,57485.0
2022-02-01 15:00:00,52.76,52.92,52.76,52.91,79705.0,50.0823,50.2342,50.0823,50.2247,79705.0
2022-02-01 15:05:00,52.9,52.93,52.86,52.93,52225.0,50.2152,50.2437,50.1772,50.2437,52225.0
2022-02-01 15:10:00,52.9,52.91,52.84,52.87,31045.0,50.2152,50.2247,50.1583,50.1867,31045.0
2022-02-01 15:15:00,52.87,52.9,52.83,52.89,66925.0,50.1867,50.2152,50.1488,50.2057,66925.0
2022-02-01 15:20:00,52.91,52.93,52.88,52.93,58345.0,50.2247,50.2437,50.1962,50.2437,58345.0
2022-02-01 15:25:00,52.94,52.98,52.89,52.98,328980.0,50.2532,50.2912,50.2057,50.2912,328980.0
2022-02-01 15:30:00,52.97,53.01,52.96,52.98,182575.0,50.2817,50.3196,50.2722,50.2912,182575.0
2022-02-01 15:35:00,52.98,53.01,52.9,52.9,200875.0,50.2912,50.3196,50.2152,50.2152,200875.0
2022-02-01 15:40:00,52.91,52.99,52.91,52.96,67585.0,50.2247,50.3006,50.2247,50.2722,67585.0
2022-02-01 15:45:00,52.97,53.03,52.95,53.02,113555.0,50.2817,50.3386,50.2627,50.3291,113555.0
2022-02-01 15:50:00,53.04,53.12,53.03,53.11,252065.0,50.3481,50.424,50.3386,50.4146,252065.0
2022-02-01 15:55:00,53.12,53.13,53.04,53.04,189835.0,50.424,50.4335,50.3481,50.3481,189835.0
2022-02-02 09:30:00,53.16,53.26,53.11,53.22,363560.0,50.462,50.5569,50.4146,50.519,363560.0
2022-02-02 09:35:00,53.21,53.3,53.17,53.22,135675.0,50.5095,50.5949,50.4715,50.519,135675.0
2022-02-02 09:40:00,53.2,53.22,53.02,53.13,172955.0,50.5,50.519,50.3291,50.4335,172955.0
2022-02-02 09:45:00,53.12,53.15,52.89,52.89,93605.0,50.424,50.4525,50.2057,50.2057,93605.0
2022-02-02 09:50:00,52.91,53.04,52.89,52.99,118005.0,50.2247,50.3481,50.2057,50.3006,118005.0
2022-02-02 09:55:00,53.02,53.04,52.87,52.87,56140.0,50.3291,50.3481,50.1867,50.1867,56140.0
2022-02-02 10:00:00,52.9,53.05,52.9,52.95,125495.0,50.2152,50.3576,50.2152,50.2627,125495.0
2022-02-02 10:05:00,52.95,53.09,52.95,53.06,71640.0,50.2627,50.3956,50.2627,50.3671,71640.0
2022-02-02 10:10:00,53.06,53.08,52.92,52.96,228085.0,50.3671,50.3861,50.2342,50.2722,228085.0
2022-02-02 10:15:00,52.92,53.01,52.83,52.94,189160.0,50.2342,50.3196,50.1488,50.2532,189160.0
2022-02-02 10:20:00,52.94,52.97,52.85,52.85,23320.0,50.2532,50.2817,50.1677,50.1677,23320.0
2022-02-02 10:25:00,52.84,52.89,52.75,52.78,54370.0,50.1583,50.2057,50.0728,50.1013,54370.0
2022-02-02 10:30:00,52.79,52.87,52.73,52.73,76325.0,50.1108,50.1867,50.0538,50.0538,76325.0
2022-02-02 10:35:00,52.72,52.84,52.65,52.84,89790.0,50.0443,50.1583,49.9779,50.1583,89790.0
2022-02-02 10:40:00,52.86,53.05,52.77,53.05,397785.0,50.1772,50.3576,50.0918,50.3576,397785.0
2022-02-02 10:45:00,53.04,53.13,53.03,53.07,176220.0,50.3481,50.4335,50.3386,50.3766,176220.0
2022-02-02 10:50:00,53.07,53.09,52.89,52.95,33870.0,50.3766,50.3956,50.2057,50.2627,33870.0
2022-02-02 10:55:00,52.97,53.06,52.95,53.06,66105.0,50.2817,50.3671,50.2627,50.3671,66105.0
2022-02-02 11:00:00,53.04,53.07,52.94,52.95,42885.0,50.3481,50.3766,50.2532,50.2627,42885.0
2022-02-02 11:05:00,52.95,52.98,52.84,52.84,47735.0,50.2627,50.2912,50.1583,50.1583,47735.0
2022-02-02 11:10:00,52.83,52.85,52.75,52.76,82945.0,50.1488,50.1677,50.0728,50.0823,82945.0
2022-02-02 11:15:00,52.76,52.85,52.73,52.83,40980.0,50.0823,50.1677,50.0538,50.1488,40980.0
2022-02-02 11:20:00,52.84,52.91,52.81,52.91,46015.0,50.1583,50.2247,50.1298,50.2247,46015.0
2022-02-02 11:25:00,52.87,52.94,52.87,52.88,36755.0,50.1867,50.2532,50.1867,50.1962,36755.0
2022-02-02 11:30:00,52.88,52.88,52.8,52.8,58005.0,50.1962,50.1962,50.1203,50.1203,58005.0
2022-02-02 11:35:00,52.81,52.83,52.7,52.72,29545.0,50.1298,50.1488,50.0254,50.0443,29545.0
2022-02-02 11:40:00,52.73,52.85,52.72,52.85,39180.0,50.0538,50.1677,50.0443,50.1677,39180.0
2022-02-02 11:45:00,52.81,52.91,52.8,52.84,38180.0,50.1298,50.2247,50.1203,50.1583,38180.0
2022-02-02 11:50:00,52.85,52.92,52.85,52.92,34440.0,50.1677,50.2342,50.1677,50.2342,34440.0
2022-02-02 11:55:00,52.91,52.93,52.86,52.93,40130.0,50.2247,50.2437,50.1772,50.2437,40130.0
2022-02-02 12:00:00,52.91,52.92,52.85,52.9,16925.0,50.2247,50.2342,50.1677,50.2152,16925.0
2022-02-02 12:05:00,52.94,53.03,52.94,53.02,47090.0,50.2532,50.3386,50.2532,50.3291,47090.0
2022-02-02 12:10:00,53.01,53.03,52.96,53.02,32470.0,50.3196,50.3386,50.2722,50.3291,32470.0
2022-02-02 12:15:00,53.02,53.06,52.96,53.0,27860.0,50.3291,50.3671,50.2722,50.3101,27860.0
2022-02-02 12:20:00,52.99,53.0,52.98,52.98,62745.0,50.3006,50.3101,50.2912,50.2912,62745.0
2022-02-02 12:25:00,52.97,53.01,52.96,52.97,45855.0,50.2817,50.3196,50.2722,50.2817,45855.0
2022-02-02 12:30:00,52.98,53.04,52.94,53.02,42635.0,50.2912,50.3481,50.2532,50.3291,42635.0
2022-02-02 12:35:00,53.02,53.03,52.97,53.02,16240.0,50.3291,50.3386,50.2817,50.3291,16240.0
2022-02-02 12:40:00,53.02,53.02,52.98,53.01,17175.0,50.3291,50.3291,50.2912,50.3196,17175.0
2022-02-02 12:45:00,53.02,53.1,53.02,53.05,34460.0,50.3291,50.4051,50.3291,50.3576,34460.0
2022-02-02 12:50:00,53.06,53.07,53.02,53.05,20410.0,50.3671,50.3766,50.3291,50.3576,20410.0
2022-02-02 12:55:00,53.06,53.1,53.04,53.09,51200.0,50.3671,50.4051,50.3481,50.3956,51200.0
2022-02-02 13:00:00,53.1,53.12,53.07,53.1,42315.0,50.4051,50.424,50.3766,50.4051,42315.0
2022-02-02 13:05:00,53.1,53.12,53.08,53.09,29260.0,50.4051,50.424,50.3861,50.3956,29260.0
2022-02-02 13:10:00,53.07,53.08,53.02,53.07,46035.0,50.3766,50.3861,50.3291,50.3766,46035.0
2022-02-02 13:15:00,53.08,53.11,53.06,53.06,19020.0,50.3861,50.4146,50.3671,50.3671,19020.0
2022-02-02 13:20:00,53.07,53.07,53.0,53.03,31870.0,50.3766,50.3766,50.3101,50.3386,31870.0
2022-02-02 13:25:00,53.02,53.02,52.93,52.98,41925.0,50.3291,50.3291,50.2437,50.2912,41925.0
2022-02-02 13:30:00,52.97,53.04,52.97,53.04,53280.0,50.2817,50.3481,50.2817,50.3481,53280.0
2022-02-02 13:35:00,53.06,53.09,53.02,53.05,42350.0,50.3671,50.3956,50.3291,50.3576,42350.0
2022-02-02 13:40:00,53.05,53.09,53.03,53.05,54045.0,50.3576,50.3956,50.3386,50.3576,54045.0
2022-02-02 13:45:00,53.06,53.08,53.0,53.03,26730.0,50.3671,50.3861,50.3101,50.3386,26730.0
2022-02-02 13:50:00,53.04,53.06,53.03,53.06,19580.0,50.3481,50.3671,50.3386,50.3671,19580.0
2022-02-02 13:55:00,53.07,53.1,53.07,53.09,31405.0,50.3766,50.4051,50.3766,50.3956,31405.0
2022-02-02 14:00:00,53.09,53.16,53.08,53.15,44370.0,50.3956,50.462,50.3861,50.4525,44370.0
2022-02-02 14:05:00,53.17,53.17,53.09,53.11,68320.0,50.4715,50.4715,50.3956,50.4146,68320.0
2022-02-02 14:10:00,53.13,53.14,53.07,53.08,56830.0,50.4335,50.443,50.3766,50.3861,56830.0
2022-02-02 14:15:00,53.06,53.1,52.99,53.09,29500.0,50.3671,50.4051,50.3006,50.3956,29500.0
2022-02-02 14:20:00,53.06,53.09,53.02,53.02,16990.0,50.3671,50.3956,50.3291,50.3291,16990.0
2022-02-02 14:25:00,53.02,53.07,52.98,53.05,47270.0,50.3291,50.3766,50.2912,50.3576,47270.0
2022-02-02 14:30:00,53.06,53.17,53.06,53.16,39565.0,50.3671,50.4715,50.3671,50.462,39565.0
2022-02-02 14:35:00,53.17,53.17,53.11,53.14,44140.0,50.4715,50.4715,50.4146,50.443,44140.0
2022-02-02 14:40:00,53.16,53.21,53.16,53.18,45255.0,50.462,50.5095,50.462,50.481,45255.0
2022-02-02 14:45:00,53.19,53.22,53.15,53.18,73460.0,50.4905,50.519,50.4525,50.481,73460.0
2022-02-02 14:50:00,53.2,53.21,53.16,53.19,48275.0,50.5,50.5095,50.462,50.4905,48275.0
2022-02-02 14:55:00,53.17,53.18,53.13,53.13,21215.0,50.4715,50.481,50.4335,50.4335,21215.0
2022-02-02 15:00:00,53.14,53.19,53.08,53.17,47820.0,50.443,50.4905,50.3861,50.4715,47820.0
2022-02-02 15:05:00,53.16,53.17,53.11,53.13,50370.0,50.462,50.4715,50.4146,50.4335,50370.0
2022-02-02 15:10:00,53.1,53.13,53.07,53.11,29880.0,50.4051,50.4335,50.3766,50.4146,29880.0
2022-02-02 15:15:00,53.13,53.19,53.09,53.19,137170.0,50.4335,50.4905,50.3956,50.4905,137170.0
2022-02-02 15:20:00,53.19,53.2,53.12,53.14,29285.0,50.4905,50.5,50.424,50.443,29285.0
2022-02-02 15:25:00,53.16,53.18,53.05,53.09,153825.0,50.462,50.481,50.3576,50.3956,153825.0
2022-02-02 15:30:00,53.09,53.1,53.04,53.1,76225.0,50.3956,50.4051,50.3481,50.4051,76225.0
2022-02-02 15:35:00,53.14,53.15,53.07,53.08,66865.0,50.443,50.4525,50.3766,50.3861,66865.0
2022-02-02 15:40:00,53.09,53.13,53.07,53.11,217765.0,50.3956,50.4335,50.3766,50.4146,217765.0
2022-02-02 15:45:00,53.12,53.18,53.1,53.15,79105.0,50.424,50.481,50.4051,50.4525,79105.0
2022-02-02 15:50:00,53.14,53.14,52.99,53.04,246805.0,50.443,50.443,50.3006,50.3481,246805.0
2022-02-02 15:55:00,53.04,53.13,53.03,53.06,631240.0,50.3481,50.4335,50.3386,50.3671,631240.0
2022-02-03 09:30:00,52.6,52.64,52.42,52.49,496640.0,49.9304,49.9684,49.7596,49.826,496640.0
2022-02-03 09:35:00,52.51,52.77,52.5,52.76,164640.0,49.845,50.0918,49.8355,50.0823,164640.0
2022-02-03 09:40:00,52.78,52.83,52.75,52.77,198495.0,50.1013,50.1488,50.0728,50.0918,198495.0
2022-02-03 09:45:00,52.77,52.79,52.58,52.58,298425.0,50.0918,50.1108,49.9115,49.9115,298425.0
2022-02-03 09:50:00,52.57,52.64,52.47,52.49,70745.0,49.902,49.9684,49.807,49.826,70745.0
2022-02-03 09:55:00,52.48,52.61,52.48,52.53,200640.0,49.8165,49.9399,49.8165,49.864,200640.0
2022-02-03 10:00:00,52.5,52.61,52.46,52.55,58030.0,49.8355,49.9399,49.7975,49.883,58030.0
2022-02-03 10:05:00,52.52,52.66,52.52,52.58,82760.0,49.8545,49.9874,49.8545,49.9115,82760.0
2022-02-03 10:10:00,52.64,52.72,52.58,52.71,157045.0,49.9684,50.0443,49.9115,50.0349,157045.0
2022-02-03 10:15:00,52.71,52.91,52.71,52.91,363960.0,50.0349,50.2247,50.0349,50.2247,363960.0
2022-02-03 10:20:00,52.9,52.97,52.81,52.83,111070.0,50.2152,50.2817,50.1298,50.1488,111070.0
2022-02-03 10:25:00,52.83,52.87,52.8,52.83,27095.0,50.1488,50.1867,50.1203,50.1488,27095.0
2022-02-03 10:30:00,52.91,52.92,52.81,52.83,136620.0,50.2247,50.2342,50.1298,50.1488,136620.0
2022-02-03 10:35:00,52.82,52.85,52.77,52.84,71670.0,50.1393,50.1677,50.0918,50.1583,71670.0
2022-02-03 10:40:00,52.85,52.91,52.83,52.9,188660.0,50.1677,50.2247,50.1488,50.2152,188660.0
2022-02-03 10:45:00,52.91,52.93,52.78,52.82,53750.0,50.2247,50.2437,50.1013,50.1393,53750.0
2022-02-03 10:50:00,52.82,52.93,52.82,52.92,51285.0,50.1393,50.2437,50.1393,50.2342,51285.0
2022-02-03 10:55:00,52.91,52.96,52.9,52.92,120180.0,50.2247,50.2722,50.2152,50.2342,120180.0
2022-02-03 11:00:00,52.92,52.93,52.81,52.84,66475.0,50.2342,50.2437,50.1298,50.1583,66475.0
2022-02-03 11:05:00,52.87,52.9,52.78,52.9,27245.0,50.1867,50.2152,50.1013,50.2152,27245.0
2022-02-03 11:10:00,52.88,52.99,52.87,52.96,65475.0,50.1962,50.3006,50.1867,50.2722,65475.0
2022-02-03 11:15:00,52.94,52.94,52.88,52.92,27240.0,50.2532,50.2532,50.1962,50.2342,27240.0
2022-02-03 11:20:00,52.89,52.9,52.79,52.82,41555.0,50.2057,50.2152,50.1108,50.1393,41555.0
2022-02-03 11:25:00,52.85,52.87,52.76,52.8,35470.0,50.1677,50.1867,50.0823,50.1203,35470.0
2022-02-03 11:30:00,52.8,52.86,52.75,52.75,32885.0,50.1203,50.1772,50.0728,50.0728,32885.0
2022-02-03 11:35:00,52.79,52.79,52.71,52.73,20600.0,50.1108,50.1108,50.0349,50.0538,20600.0
2022-02-03 11:40:00,52.73,52.74,52.66,52.69,121885.0,50.0538,50.0633,49.9874,50.0159,121885.0
2022-02-03 11:45:00,52.68,52.7,52.64,52.69,71065.0,50.0064,50.0254,49.9684,50.0159,71065.0
2022-02-03 11:50:00,52.69,52.71,52.63,52.65,110660.0,50.0159,50.0349,49.9589,49.9779,110660.0
2022-02-03 11:55:00,52.65,52.67,52.57,52.57,36495.0,49.9779,49.9969,49.902,49.902,36495.0
2022-02-03 12:00:00,52.59,52.6,52.48,52.48,31085.0,49.9209,49.9304,49.8165,49.8165,31085.0
2022-02-03 12:05:00,52.5,52.56,52.5,52.56,34460.0,49.8355,49.8925,49.8355,49.8925,34460.0
2022-02-03 12:10:00,52.54,52.59,52.52,52.59,27085.0,49.8735,49.9209,49.8545,49.9209,27085.0
2022-02-03 12:15:00,52.58,52.58,52.42,52.44,41800.0,49.9115,49.9115,49.7596,49.7786,41800.0
2022-02-03 12:20:00,52.44,52.54,52.44,52.52,60030.0,49.7786,49.8735,49.7786,49.8545,60030.0
2022-02-03 12:25:00,52.55,52.55,52.49,52.51,16530.0,49.883,49.883,49.826,49.845,16530.0
2022-02-03 12:30:00,52.53,52.54,52.47,52.52,37680.0,49.864,49.8735,49.807,49.8545,37680.0
2022-02-03 12:35:00,52.54,52.62,52.54,52.58,28265.0,49.8735,49.9494,49.8735,49.9115,28265.0
2022-02-03 12:40:00,52.59,52.6,52.52,52.52,54645.0,49.9209,49.9304,49.8545,49.8545,54645.0
2022-02-03 12:45:00,52.51,52.54,52.45,52.48,88825.0,49.845,49.8735,49.788,49.8165,88825.0
2022-02-03 12:50:00,52.5,52.53,52.47,52.49,141740.0,49.8355,49.864,49.807,49.826,141740.0
2022-02-03 12:55:00,52.49,52.56,52.48,52.55,37040.0,49.826,49.8925,49.8165,49.883,37040.0
2022-02-03 13:00:00,52.54,52.54,52.47,52.5,524160.0,49.8735,49.8735,49.807,49.8355,524160.0
2022-02-03 13:05:00,52.49,52.54,52.43,52.44,30400.0,49.826,49.8735,49.7691,49.7786,30400.0
2022-02-03 13:10:00,52.43,52.49,52.4,52.48,59210.0,49.7691,49.826,49.7406,49.8165,59210.0
2022-02-03 13:15:00,52.5,52.51,52.48,52.5,8005.0,49.8355,49.845,49.8165,49.8355,8005.0
2022-02-03 13:20:00,52.51,52.59,52.51,52.59,7725.0,49.845,49.9209,49.845,49.9209,7725.0
2022-02-03 13:25:00,52.59,52.59,52.56,52.57,6980.0,49.9209,49.9209,49.8925,49.902,6980.0
2022-02-03 13:30:00,52.56,52.65,52.56,52.63,24320.0,49.8925,49.9779,49.8925,49.9589,24320.0
2022-02-03 13:35:00,52.61,52.62,52.53,52.54,20600.0,49.9399,49.9494,49.864,49.8735,20600.0
2022-02-03 13:40:00,52.56,52.57,52.54,52.54,31960.0,49.8925,49.902,49.8735,49.8735,31960.0
2022-02-03 13:45:00,52.55,52.6,52.55,52.58,33910.0,49.883,49.9304,49.883,49.9115,33910.0
2022-02-03 13:50:00,52.58,52.6,52.54,52.56,17735.0,49.9115,49.9304,49.8735,49.8925,17735.0
2022-02-03 13:55:00,52.54,52.59,52.54,52.57,17530.0,49.8735,49.9209,49.8735,49.902,17530.0
2022-02-03 14:00:00,52.57,52.61,52.54,52.59,27445.0,49.902,49.9399,49.8735,49.9209,27445.0
2022-02-03 14:05:00,52.58,52.62,52.56,52.6,52975.0,49.9115,49.9494,49.8925,49.9304,52975.0
2022-02-03 14:10:00,52.62,52.62,52.55,52.58,30705.0,49.9494,49.9494,49.883,49.9115,30705.0
2022-02-03 14:15:00,52.57,52.6,52.57,52.59,13275.0,49.902,49.9304,49.902,49.9209,13275.0
2022-02-03 14:20:00,52.58,52.6,52.57,52.58,17540.0,49.9115,49.9304,49.902,49.9115,17540.0
2022-02-03 14:25:00,52.59,52.59,52.48,52.51,80475.0,49.9209,49.9209,49.8165,49.845,80475.0
2022-02-03 14:30:00,52.48,52.48,52.44,52.48,35025.0,49.8165,49.8165,49.7786,49.8165,35025.0
2022-02-03 14:35:00,52.51,52.52,52.39,52.41,104700.0,49.845,49.8545,49.7311,49.7501,104700.0
2022-02-03 14:40:00,52.39,52.4,52.3,52.3,49525.0,49.7311,49.7406,49.6457,49.6457,49525.0
2022-02-03 14:45:00,52.3,52.33,52.27,52.32,160395.0,49.6457,49.6741,49.6172,49.6646,160395.0
2022-02-03 14:50:00,52.31,52.35,52.29,52.33,54385.0,49.6552,49.6931,49.6362,49.6741,54385.0
2022-02-03 14:55:00,52.35,52.39,52.34,52.37,46675.0,49.6931,49.7311,49.6836,49.7121,46675.0
2022-02-03 15:00:00,52.38,52.41,52.26,52.28,95510.0,49.7216,49.7501,49.6077,49.6267,95510.0
2022-02-03 15:05:00,52.28,52.34,52.28,52.3,57570.0,49.6267,49.6836,49.6267,49.6457,57570.0
2022-02-03 15:10:00,52.3,52.39,52.29,52.39,80420.0,49.6457,49.7311,49.6362,49.7311,80420.0
2022-02-03 15:15:00,52.41,52.47,52.41,52.47,75160.0,49.7501,49.807,49.7501,49.807,75160.0
2022-02-03 15:20:00,52.52,52.53,52.48,52.48,41185.0,49.8545,49.864,49.8165,49.8165,41185.0
2022-02-03 15:25:00,52.47,52.47,52.41,52.44,45900.0,49.807,49.807,49.7501,49.7786,45900.0
2022-02-03 15:30:00,52.43,52.43,52.32,52.32,68720.0,49.7691,49.7691,49.6646,49.6646,68720.0
2022-02-03 15:35:00,52.31,52.36,52.27,52.31,129825.0,49.6552,49.7026,49.6172,49.6552,129825.0
2022-02-03 15:40:00,52.31,52.36,52.29,52.32,135705.0,49.6552,49.7026,49.6362,49.6646,135705.0
2022-02-03 15:45:00,52.32,52.32,52.2,52.22,113110.0,49.6646,49.6646,49.5507,49.5697,113110.0
2022-02-03 15:50:00,52.22,52.22,52.15,52.16,84275.0,49.5697,49.5697,49.5033,49.5128,84275.0
2022-02-03 15:55:00,52.17,52.34,52.16,52.18,360180.0,49.5223,49.6836,49.5128,49.5318,360180.0
2022-02-04 09:30:00,52.1,52.15,52.0,52.02,112555.0,49.4558,49.5033,49.3609,49.3799,112555.0
2022-02-04 09:35:00,51.94,52.07,51.89,51.96,129505.0,49.3039,49.4273,49.2565,49.3229,129505.0
2022-02-04 09:40:00,52.01,52.24,52.01,52.14,65540.0,49.3704,49.5887,49.3704,49.4938,65540.0
2022-02-04 09:45:00,52.15,52.21,52.03,52.07,74055.0,49.5033,49.5602,49.3894,49.4273,74055.0
2022-02-04 09:50:00,52.11,52.11,51.92,52.0,24740.0,49.4653,49.4653,49.2849,49.3609,24740.0
2022-02-04 09:55:00,51.96,52.04,51.91,52.02,37655.0,49.3229,49.3989,49.2755,49.3799,37655.0
2022-02-04 10:00:00,52.03,52.13,51.94,51.98,122395.0,49.3894,49.4843,49.3039,49.3419,122395.0
2022-02-04 10:05:00,52.01,52.08,51.92,51.92,16620.0,49.3704,49.4368,49.2849,49.2849,16620.0
2022-02-04 10:10:00,51.9,52.09,51.87,52.09,44630.0,49.266,49.4463,49.2375,49.4463,44630.0
2022-02-04 10:15:00,52.11,52.17,52.08,52.13,17340.0,49.4653,49.5223,49.4368,49.4843,17340.0
2022-02-04 10:20:00,52.1,52.18,52.1,52.12,20640.0,49.4558,49.5318,49.4558,49.4748,20640.0
2022-02-04 10:25:00,52.11,52.18,51.93,51.93,72965.0,49.4653,49.5318,49.2944,49.2944,72965.0
2022-02-04 10:30:00,51.94,52.03,51.94,52.01,55520.0,49.3039,49.3894,49.3039,49.3704,55520.0
2022-02-04 10:35:00,51.98,51.98,51.76,51.81,27025.0,49.3419,49.3419,49.1331,49.1805,27025.0
2022-02-04 10:40:00,51.8,51.82,51.74,51.77,77395.0,49.171,49.19,49.1141,49.1426,77395.0
2022-02-04 10:45:00,51.73,51.73,51.63,51.65,21430.0,49.1046,49.1046,49.0097,49.0287,21430.0
2022-02-04 10:50:00,51.67,51.72,51.65,51.7,27895.0,49.0476,49.0951,49.0287,49.0761,27895.0
2022-02-04 10:55:00,51.7,51.72,51.65,51.67,46955.0,49.0761,49.0951,49.0287,49.0476,46955.0
2022-02-04 11:00:00,51.63,51.73,51.63,51.71,84150.0,49.0097,49.1046,49.0097,49.0856,84150.0
2022-02-04 11:05:00,51.71,51.73,51.63,51.73,31060.0,49.0856,49.1046,49.0097,49.1046,31060.0
2022-02-04 11:10:00,51.7,51.7,51.59,51.61,25965.0,49.0761,49.0761,48.9717,48.9907,25965.0
2022-02-04 11:15:00,51.61,51.67,51.59,51.65,17115.0,48.9907,49.0476,48.9717,49.0287,17115.0
2022-02-04 11:20:00,51.66,51.67,51.59,51.66,18160.0,49.0381,49.0476,48.9717,49.0381,18160.0
2022-02-04 11:25:00,51.72,51.82,51.72,51.81,12205.0,49.0951,49.19,49.0951,49.1805,12205.0
2022-02-04 11:30:00,51.8,51.89,51.79,51.88,8970.0,49.171,49.2565,49.1615,49.247,8970.0
2022-02-04 11:35:00,51.9,51.95,51.88,51.89,16055.0,49.266,49.3134,49.247,49.2565,16055.0
2022-02-04 11:40:00,51.91,51.94,51.87,51.94,76240.0,49.2755,49.3039,49.2375,49.3039,76240.0
2022-02-04 11:45:00,51.93,52.0,51.92,51.93,52390.0,49.2944,49.3609,49.2849,49.2944,52390.0
2022-02-04 11:50:00,51.92,51.95,51.91,51.94,8815.0,49.2849,49.3134,49.2755,49.3039,8815.0
2022-02-04 11:55:00,51.97,52.01,51.97,51.99,13995.0,49.3324,49.3704,49.3324,49.3514,13995.0
2022-02-04 12:00:00,51.9,51.91,51.85,51.86,11595.0,49.266,49.2755,49.2185,49.228,11595.0
2022-02-04 12:05:00,51.89,51.9,51.82,51.9,10850.0,49.2565,49.266,49.19,49.266,10850.0
2022-02-04 12:10:00,51.84,51.97,51.83,51.96,49185.0,49.209,49.3324,49.1995,49.3229,49185.0
2022-02-04 12:15:00,51.96,51.99,51.92,51.93,18745.0,49.3229,49.3514,49.2849,49.2944,18745.0
2022-02-04 12:20:00,51.95,51.97,51.92,51.97,47780.0,49.3134,49.3324,49.2849,49.3324,47780.0
2022-02-04 12:25:00,51.98,52.0,51.95,52.0,54240.0,49.3419,49.3609,49.3134,49.3609,54240.0
2022-02-04 12:30:00,52.0,52.03,51.91,51.94,78140.0,49.3609,49.3894,49.2755,49.3039,78140.0
2022-02-04 12:35:00,51.95,52.0,51.94,52.0,9585.0,49.3134,49.3609,49.3039,49.3609,9585.0
2022-02-04 12:40:00,52.03,52.04,51.97,52.01,12200.0,49.3894,49.3989,49.3324,49.3704,12200.0
2022-02-04 12:45:00,52.01,52.04,51.99,52.04,8550.0,49.3704,49.3989,49.3514,49.3989,8550.0
2022-02-04 12:50:00,52.03,52.04,52.0,52.02,12055.0,49.3894,49.3989,49.3609,49.3799,12055.0
2022-02-04 12:55:00,52.02,52.09,52.02,52.09,5705.0,49.3799,49.4463,49.3799,49.4463,5705.0
2022-02-04 13:00:00,52.11,52.24,52.11,52.23,31310.0,49.4653,49.5887,49.4653,49.5792,31310.0
2022-02-04 13:05:00,52.23,52.28,52.23,52.28,72030.0,49.5792,49.6267,49.5792,49.6267,72030.0
2022-02-04 13:10:00,52.28,52.32,52.28,52.28,28255.0,49.6267,49.6646,49.6267,49.6267,28255.0
2022-02-04 13:15:00,52.29,52.29,52.23,52.26,12375.0,49.6362,49.6362,49.5792,49.6077,12375.0
2022-02-04 13:20:00,52.29,52.34,52.28,52.33,34180.0,49.6362,49.6836,49.6267,49.6741,34180.0
2022-02-04 13:25:00,52.31,52.32,52.28,52.29,30320.0,49.6552,49.6646,49.6267,49.6362,30320.0
2022-02-04 13:30:00,52.32,52.35,52.29,52.35,20750.0,49.6646,49.6931,49.6362,49.6931,20750.0
2022-02-04 13:35:00,52.35,52.36,52.3,52.32,24220.0,49.6931,49.7026,49.6457,49.6646,24220.0
2022-02-04 13:40:00,52.35,52.42,52.34,52.41,129130.0,49.6931,49.7596,49.6836,49.7501,129130.0
2022-02-04 13:45:00,52.41,52.41,52.27,52.34,163910.0,49.7501,49.7501,49.6172,49.6836,163910.0
2022-02-04 13:50:00,52.36,52.38,52.35,52.38,52050.0,49.7026,49.7216,49.6931,49.7216,52050.0
2022-02-04 13:55:00,52.38,52.41,52.34,52.39,51720.0,49.7216,49.7501,49.6836,49.7311,51720.0
2022-02-04 14:00:00,52.41,52.41,52.36,52.36,33885.0,49.7501,49.7501,49.7026,49.7026,33885.0
2022-02-04 14:05:00,52.35,52.38,52.33,52.36,45060.0,49.6931,49.7216,49.6741,49.7026,45060.0
2022-02-04 14:10:00,52.36,52.36,52.27,52.31,54625.0,49.7026,49.7026,49.6172,49.6552,54625.0
2022-02-04 14:15:00,52.34,52.34,52.23,52.24,53125.0,49.6836,49.6836,49.5792,49.5887,53125.0
2022-02-04 14:20:00,52.23,52.33,52.23,52.29,30405.0,49.5792,49.6741,49.5792,49.6362,30405.0
2022-02-04 14:25:00,52.28,52.35,52.28,52.32,8415.0,49.6267,49.6931,49.6267,49.6646,8415.0
2022-02-04 14:30:00,52.32,52.4,52.32,52.35,128385.0,49.6646,49.7406,49.6646,49.6931,128385.0
2022-02-04 14:35:00,52.37,52.46,52.36,52.44,39935.0,49.7121,49.7975,49.7026,49.7786,39935.0
2022-02-04 14:40:00,52.45,52.48,52.38,52.39,31015.0,49.788,49.8165,49.7216,49.7311,31015.0
2022-02-04 14:45:00,52.42,52.42,52.39,52.4,40185.0,49.7596,49.7596,49.7311,49.7406,40185.0
2022-02-04 14:50:00,52.4,52.45,52.4,52.45,48655.0,49.7406,49.788,49.7406,49.788,48655.0
2022-02-04 14:55:00,52.45,52.48,52.43,52.48,19000.0,49.788,49.8165,49.7691,49.8165,19000.0
2022-02-04 15:00:00,52.47,52.55,52.47,52.55,66640.0,49.807,49.883,49.807,49.883,66640.0
2022-02-04 15:05:00,52.54,52.59,52.5,52.55,440660.0,49.8735,49.9209,49.8355,49.883,440660.0
2022-02-04 15:10:00,52.58,52.69,52.57,52.67,88475.0,49.9115,50.0159,49.902,49.9969,88475.0
2022-02-04 15:15:00,52.69,52.69,52.6,52.61,50150.0,50.0159,50.0159,49.9304,49.9399,50150.0
2022-02-04 15:20:00,52.61,52.65,52.59,52.64,64430.0,49.9399,49.9779,49.9209,49.9684,64430.0
2022-02-04 15:25:00,52.64,52.65,52.57,52.6,93275.0,49.9684,49.9779,49.902,49.9304,93275.0
2022-02-04 15:30:00,52.61,52.72,52.59,52.7,187005.0,49.9399,50.0443,49.9209,50.0254,187005.0
2022-02-04 15:35:00,52.68,52.69,52.6,52.6,233415.0,50.0064,50.0159,49.9304,49.9304,233415.0
2022-02-04 15:40:00,52.61,52.61,52.49,52.5,149330.0,49.9399,49.9399,49.826,49.8355,149330.0
2022-02-04 15:45:00,52.49,52.5,52.33,52.39,182610.0,49.826,49.8355,49.6741,49.7311,182610.0
2022-02-04 15:50:00,52.4,52.47,52.32,52.36,290400.0,49.7406,49.807,49.6646,49.7026,290400.0
2022-02-04 15:55:00,52.36,52.36,52.28,52.31,328465.0,49.7026,49.7026,49.6267,49.6552,328465.0
2022-02-07 09:30:00,52.34,52.44,52.32,52.34,264465.0,49.6836,49.7786,49.6646,49.6836,264465.0
2022-02-07 09:35:00,52.33,52.45,52.33,52.43,75310.0,49.6741,49.788,49.6741,49.7691,75310.0
2022-02-07 09:40:00,52.43,52.46,52.36,52.41,167210.0,49.7691,49.7975,49.7026,49.7501,167210.0
2022-02-07 09:45:00,52.42,52.5,52.3,52.3,177335.0,49.7596,49.8355,49.6457,49.6457,177335.0
2022-02-07 09:50:00,52.34,52.51,52.32,52.48,95100.0,49.6836,49.845,49.6646,49.8165,95100.0
2022-02-07 09:55:00,52.51,52.54,52.39,52.49,104940.0,49.845,49.8735,49.7311,49.826,104940.0
2022-02-07 10:00:00,52.51,52.52,52.43,52.51,106595.0,49.845,49.8545,49.7691,49.845,106595.0
2022-02-07 10:05:00,52.52,52.58,52.51,52.53,171790.0,49.8545,49.9115,49.845,49.864,171790.0
2022-02-07 10:10:00,52.53,52.54,52.24,52.25,117395.0,49.864,49.8735,49.5887,49.5982,117395.0
2022-02-07 10:15:00,52.25,52.34,52.25,52.27,132725.0,49.5982,49.6836,49.5982,49.6172,132725.0
2022-02-07 10:20:00,52.28,52.41,52.25,52.39,74585.0,49.6267,49.7501,49.5982,49.7311,74585.0
2022-02-07 10:25:00,52.37,52.41,52.36,52.37,58540.0,49.7121,49.7501,49.7026,49.7121,58540.0
2022-02-07 10:30:00,52.35,52.55,52.32,52.54,42450.0,49.6931,49.883,49.6646,49.8735,42450.0
2022-02-07 10:35:00,52.53,52.55,52.46,52.46,94400.0,49.864,49.883,49.7975,49.7975,94400.0
2022-02-07 10:40:00,52.45,52.46,52.3,52.34,48650.0,49.788,49.7975,49.6457,49.6836,48650.0
2022-02-07 10:45:00,52.33,52.38,52.33,52.34,80080.0,49.6741,49.7216,49.6741,49.6836,80080.0
2022-02-07 10:50:00,52.33,52.43,52.31,52.42,21950.0,49.6741,49.7691,49.6552,49.7596,21950.0
2022-02-07 10:55:00,52.41,52.46,52.41,52.46,5715.0,49.7501,49.7975,49.7501,49.7975,5715.0
2022-02-07 11:00:00,52.45,52.49,52.34,52.38,34885.0,49.788,49.826,49.6836,49.7216,34885.0
2022-02-07 11:05:00,52.36,52.43,52.34,52.35,16710.0,49.7026,49.7691,49.6836,49.6931,16710.0
2022-02-07 11:10:00,52.37,52.41,52.37,52.4,11425.0,49.7121,49.7501,49.7121,49.7406,11425.0
2022-02-07 11:15:00,52.4,52.41,52.35,52.41,15460.0,49.7406,49.7501,49.6931,49.7501,15460.0
2022-02-07 11:20:00,52.42,52.43,52.39,52.4,17145.0,49.7596,49.7691,49.7311,49.7406,17145.0
2022-02-07 11:25:00,52.41,52.46,52.4,52.42,38780.0,49.7501,49.7975,49.7406,49.7596,38780.0
2022-02-07 11:30:00,52.45,52.45,52.33,52.33,9210.0,49.788,49.788,49.6741,49.6741,9210.0
2022-02-07 11:35:00,52.35,52.35,52.19,52.19,63990.0,49.6931,49.6931,49.5412,49.5412,63990.0
2022-02-07 11:40:00,52.17,52.21,52.09,52.09,40315.0,49.5223,49.5602,49.4463,49.4463,40315.0
2022-02-07 11:45:00,52.09,52.19,52.08,52.17,60570.0,49.4463,49.5412,49.4368,49.5223,60570.0
2022-02-07 11:50:00,52.19,52.19,52.13,52.18,35565.0,49.5412,49.5412,49.4843,49.5318,35565.0
2022-02-07 11:55:00,52.18,52.28,52.18,52.27,17235.0,49.5318,49.6267,49.5318,49.6172,17235.0
2022-02-07 12:00:00,52.27,52.28,52.19,52.25,11140.0,49.6172,49.6267,49.5412,49.5982,11140.0
2022-02-07 12:05:00,52.24,52.24,52.18,52.18,19675.0,49.5887,49.5887,49.5318,49.5318,19675.0
2022-02-07 12:10:00,52.18,52.21,52.16,52.19,62520.0,49.5318,49.5602,49.5128,49.5412,62520.0
2022-02-07 12:15:00,52.18,52.24,52.18,52.22,47945.0,49.5318,49.5887,49.5318,49.5697,47945.0
2022-02-07 12:20:00,52.21,52.27,52.21,52.27,33145.0,49.5602,49.6172,49.5602,49.6172,33145.0
2022-02-07 12:25:00,52.26,52.28,52.16,52.18,27760.0,49.6077,49.6267,49.5128,49.5318,27760.0
2022-02-07 12:30:00,52.15,52.25,52.13,52.23,25500.0,49.5033,49.5982,49.4843,49.5792,25500.0
2022-02-07 12:35:00,52.24,52.25,52.15,52.17,22235.0,49.5887,49.5982,49.5033,49.5223,22235.0
2022-02-07 12:40:00,52.21,52.27,52.21,52.27,31140.0,49.5602,49.6172,49.5602,49.6172,31140.0
2022-02-07 12:45:00,52.25,52.34,52.25,52.33,102965.0,49.5982,49.6836,49.5982,49.6741,102965.0
2022-02-07 12:50:00,52.31,52.34,52.3,52.32,24270.0,49.6552,49.6836,49.6457,49.6646,24270.0
2022-02-07 12:55:00,52.33,52.33,52.29,52.31,48175.0,49.6741,49.6741,49.6362,49.6552,48175.0
2022-02-07 13:00:00,52.31,52.36,52.27,52.33,12610.0,49.6552,49.7026,49.6172,49.6741,12610.0
2022-02-07 13:05:00,52.33,52.39,52.33,52.38,9125.0,49.6741,49.7311,49.6741,49.7216,9125.0
2022-02-07 13:10:00,52.38,52.44,52.38,52.44,13030.0,49.7216,49.7786,49.7216,49.7786,13030.0
2022-02-07 13:15:00,52.44,52.45,52.42,52.43,12660.0,49.7786,49.788,49.7596,49.7691,12660.0
2022-02-07 13:20:00,52.43,52.44,52.41,52.42,7460.0,49.7691,49.7786,49.7501,49.7596,7460.0
2022-02-07 13:25:00,52.43,52.45,52.39,52.44,22640.0,49.7691,49.788,49.7311,49.7786,22640.0
2022-02-07 13:30:00,52.45,52.48,52.41,52.42,128880.0,49.788,49.8165,49.7501,49.7596,128880.0
2022-02-07 13:35:00,52.43,52.48,52.43,52.48,35765.0,49.7691,49.8165,49.7691,49.8165,35765.0
2022-02-07 13:40:00,52.48,52.49,52.46,52.48,27170.0,49.8165,49.826,49.7975,49.8165,27170.0
2022-02-07 13:45:00,52.48,52.5,52.44,52.45,27920.0,49.8165,49.8355,49.7786,49.788,27920.0
2022-02-07 13:50:00,52.45,52.5,52.44,52.46,33895.0,49.788,49.8355,49.7786,49.7975,33895.0
2022-02-07 13:55:00,52.45,52.52,52.45,52.52,87790.0,49.788,49.8545,49.788,49.8545,87790.0
2022-02-07 14:00:00,52.5,52.51,52.48,52.51,18895.0,49.8355,49.845,49.8165,49.845,18895.0
2022-02-07 14:05:00,52.51,52.52,52.45,52.45,43520.0,49.845,49.8545,49.788,49.788,43520.0
2022-02-07 14:10:00,52.46,52.48,52.46,52.48,110120.0,49.7975,49.8165,49.7975,49.8165,110120.0
2022-02-07 14:15:00,52.46,52.53,52.45,52.51,74875.0,49.7975,49.864,49.788,49.845,74875.0
2022-02-07 14:20:00,52.5,52.53,52.46,52.5,31975.0,49.8355,49.864,49.7975,49.8355,31975.0
2022-02-07 14:25:00,52.5,52.56,52.48,52.56,47715.0,49.8355,49.8925,49.8165,49.8925,47715.0
2022-02-07 14:30:00,52.56,52.58,52.54,52.58,12150.0,49.8925,49.9115,49.8735,49.9115,12150.0
2022-02-07 14:35:00,52.6,52.61,52.56,52.58,48010.0,49.9304,49.9399,49.8925,49.9115,48010.0
2022-02-07 14:40:00,52.58,52.63,52.58,52.63,60600.0,49.9115,49.9589,49.9115,49.9589,60600.0
2022-02-07 14:45:00,52.63,52.63,52.58,52.59,41920.0,49.9589,49.9589,49.9115,49.9209,41920.0
2022-02-07 14:50:00,52.58,52.6,52.58,52.6,15910.0,49.9115,49.9304,49.9115,49.9304,15910.0
2022-02-07 14:55:00,52.58,52.62,52.58,52.6,28810.0,49.9115,49.9494,49.9115,49.9304,28810.0
2022-02-07 15:00:00,52.55,52.65,52.55,52.65,104105.0,49.883,49.9779,49.883,49.9779,104105.0
2022-02-07 15:05:00,52.65,52.66,52.56,52.61,31815.0,49.9779,49.9874,49.8925,49.9399,31815.0
2022-02-07 15:10:00,52.6,52.67,52.6,52.67,59370.0,49.9304,49.9969,49.9304,49.9969,59370.0
2022-02-07 15:15:00,52.67,52.67,52.61,52.61,88545.0,49.9969,49.9969,49.9399,49.9399,88545.0
2022-02-07 15:20:00,52.61,52.62,52.53,52.55,48905.0,49.9399,49.9494,49.864,49.883,48905.0
2022-02-07 15:25:00,52.57,52.59,52.46,52.48,108465.0,49.902,49.9209,49.7975,49.8165,108465.0
2022-02-07 15:30:00,52.47,52.55,52.47,52.5,85820.0,49.807,49.883,49.807,49.8355,85820.0
2022-02-07 15:35:00,52.5,52.52,52.36,52.37,83250.0,49.8355,49.8545,49.7026,49.7121,83250.0
2022-02-07 15:40:00,52.36,52.41,52.33,52.36,100980.0,49.7026,49.7501,49.6741,49.7026,100980.0
2022-02-07 15:45:00,52.35,52.35,52.25,52.26,91735.0,49.6931,49.6931,49.5982,49.6077,91735.0
2022-02-07 15:50:00,52.27,52.42,52.19,52.2,173205.0,49.6172,49.7596,49.5412,49.5507,173205.0
2022-02-07 15:55:00,52.2,52.3,52.18,52.3,178465.0,49.5507,49.6457,49.5318,49.6457,178465.0
2022-02-08 09:30:00,52.35,52.56,52.35,52.44,493675.0,49.6931,49.8925,49.6931,49.7786,493675.0
2022-02-08 09:35:00,52.45,52.52,52.42,52.49,338240.0,49.788,49.8545,49.7596,49.826,338240.0
2022-02-08 09:40:00,52.5,52.57,52.48,52.53,167880.0,49.8355,49.902,49.8165,49.864,167880.0
2022-02-08 09:45:00,52.5,52.61,52.5,52.57,59715.0,49.8355,49.9399,49.8355,49.902,59715.0
2022-02-08 09:50:00,52.57,52.66,52.51,52.64,62340.0,49.902,49.9874,49.845,49.9684,62340.0
2022-02-08 09:55:00,52.64,52.69,52.59,52.64,44380.0,49.9684,50.0159,49.9209,49.9684,44380.0
2022-02-08 10:00:00,52.61,52.61,52.45,52.5,94475.0,49.9399,49.9399,49.788,49.8355,94475.0
2022-02-08 10:05:00,52.49,52.68,52.49,52.68,50590.0,49.826,50.0064,49.826,50.0064,50590.0
2022-02-08 10:10:00,52.66,52.79,52.66,52.78,113140.0,49.9874,50.1108,49.9874,50.1013,113140.0
2022-02-08 10:15:00,52.79,52.86,52.75,52.78,31865.0,50.1108,50.1772,50.0728,50.1013,31865.0
2022-02-08 10:20:00,52.79,52.84,52.78,52.82,19490.0,50.1108,50.1583,50.1013,50.1393,19490.0
2022-02-08 10:25:00,52.8,52.85,52.73,52.75,33480.0,50.1203,50.1677,50.0538,50.0728,33480.0
2022-02-08 10:30:00,52.77,52.84,52.77,52.8,22630.0,50.0918,50.1583,50.0918,50.1203,22630.0
2022-02-08 10:35:00,52.77,52.89,52.76,52.85,23880.0,50.0918,50.2057,50.0823,50.1677,23880.0
2022-02-08 10:40:00,52.86,52.87,52.83,52.87,29485.0,50.1772,50.1867,50.1488,50.1867,29485.0
2022-02-08 10:45:00,52.89,53.0,52.89,52.97,24260.0,50.2057,50.3101,50.2057,50.2817,24260.0
2022-02-08 10:50:00,52.96,53.01,52.95,53.0,37485.0,50.2722,50.3196,50.2627,50.3101,37485.0
2022-02-08 10:55:00,52.98,53.03,52.96,53.02,39610.0,50.2912,50.3386,50.2722,50.3291,39610.0
2022-02-08 11:00:00,53.03,53.1,53.03,53.09,41560.0,50.3386,50.4051,50.3386,50.3956,41560.0
2022-02-08 11:05:00,53.09,53.11,53.06,53.11,19190.0,50.3956,50.4146,50.3671,50.4146,19190.0
2022-02-08 11:10:00,53.11,53.11,53.05,53.05,46855.0,50.4146,50.4146,50.3576,50.3576,46855.0
2022-02-08 11:15:00,53.09,53.09,53.03,53.05,46965.0,50.3956,50.3956,50.3386,50.3576,46965.0
2022-02-08 11:20:00,53.06,53.07,52.99,53.03,72270.0,50.3671,50.3766,50.3006,50.3386,72270.0
2022-02-08 11:25:00,53.04,53.04,53.01,53.03,40920.0,50.3481,50.3481,50.3196,50.3386,40920.0
2022-02-08 11:30:00,53.04,53.1,53.04,53.09,56910.0,50.3481,50.4051,50.3481,50.3956,56910.0
2022-02-08 11:35:00,53.09,53.13,53.08,53.1,44740.0,50.3956,50.4335,50.3861,50.4051,44740.0
2022-02-08 11:40:00,53.11,53.13,53.1,53.13,15890.0,50.4146,50.4335,50.4051,50.4335,15890.0
2022-02-08 11:45:00,53.13,53.16,53.13,53.15,25240.0,50.4335,50.462,50.4335,50.4525,25240.0
2022-02-08 11:50:00,53.12,53.17,53.12,53.14,25935.0,50.424,50.4715,50.424,50.443,25935.0
2022-02-08 11:55:00,53.15,53.16,53.15,53.16,20015.0,50.4525,50.462,50.4525,50.462,20015.0
2022-02-08 12:00:00,53.17,53.21,53.16,53.21,15770.0,50.4715,50.5095,50.462,50.5095,15770.0
2022-02-08 12:05:00,53.2,53.2,53.14,53.14,11995.0,50.5,50.5,50.443,50.443,11995.0
2022-02-08 12:10:00,53.14,53.15,53.08,53.09,58545.0,50.443,50.4525,50.3861,50.3956,58545.0
2022-02-08 12:15:00,53.07,53.13,53.07,53.09,17460.0,50.3766,50.4335,50.3766,50.3956,17460.0
2022-02-08 12:20:00,53.09,53.15,53.09,53.14,51645.0,50.3956,50.4525,50.3956,50.443,51645.0
2022-02-08 12:25:00,53.14,53.17,53.14,53.17,28560.0,50.443,50.4715,50.443,50.4715,28560.0
2022-02-08 12:30:00,53.18,53.24,53.18,53.23,24425.0,50.481,50.538,50.481,50.5285,24425.0
2022-02-08 12:35:00,53.24,53.25,53.21,53.24,61900.0,50.538,50.5474,50.5095,50.538,61900.0
2022-02-08 12:40:00,53.24,53.27,53.24,53.25,41785.0,50.538,50.5664,50.538,50.5474,41785.0
2022-02-08 12:45:00,53.25,53.26,53.22,53.23,13460.0,50.5474,50.5569,50.519,50.5285,13460.0
2022-02-08 12:50:00,53.22,53.26,53.21,53.26,56205.0,50.519,50.5569,50.5095,50.5569,56205.0
2022-02-08 12:55:00,53.25,53.25,53.23,53.23,3500.0,50.5474,50.5474,50.5285,50.5285,3500.0
2022-02-08 13:00:00,53.23,53.24,53.19,53.22,15410.0,50.5285,50.538,50.4905,50.519,15410.0
2022-02-08 13:05:00,53.23,53.25,53.22,53.22,34405.0,50.5285,50.5474,50.519,50.519,34405.0
2022-02-08 13:10:00,53.23,53.25,53.21,53.24,21250.0,50.5285,50.5474,50.5095,50.538,21250.0
2022-02-08 13:15:00,53.24,53.24,53.17,53.24,49025.0,50.538,50.538,50.4715,50.538,49025.0
2022-02-08 13:20:00,53.21,53.23,53.17,53.17,13005.0,50.5095,50.5285,50.4715,50.4715,13005.0
2022-02-08 13:25:00,53.14,53.17,53.12,53.15,22695.0,50.443,50.4715,50.424,50.4525,22695.0
2022-02-08 13:30:00,53.17,53.22,53.16,53.2,27860.0,50.4715,50.519,50.462,50.5,27860.0
2022-02-08 13:35:00,53.23,53.25,53.2,53.2,40690.0,50.5285,50.5474,50.5,50.5,40690.0
2022-02-08 13:40:00,53.2,53.21,53.16,53.18,36045.0,50.5,50.5095,50.462,50.481,36045.0
2022-02-08 13:45:00,53.16,53.2,53.16,53.2,55310.0,50.462,50.5,50.462,50.5,55310.0
2022-02-08 13:50:00,53.18,53.19,53.17,53.17,12030.0,50.481,50.4905,50.4715,50.4715,12030.0
2022-02-08 13:55:00,53.18,53.22,53.18,53.21,50370.0,50.481,50.519,50.481,50.5095,50370.0
2022-02-08 14:00:00,53.24,53.26,53.23,53.25,11210.0,50.538,50.5569,50.5285,50.5474,11210.0
2022-02-08 14:05:00,53.28,53.28,53.25,53.25,44650.0,50.5759,50.5759,50.5474,50.5474,44650.0
2022-02-08 14:10:00,53.24,53.25,53.23,53.24,54585.0,50.538,50.5474,50.5285,50.538,54585.0
2022-02-08 14:15:00,53.24,53.26,53.18,53.21,24730.0,50.538,50.5569,50.481,50.5095,24730.0
2022-02-08 14:20:00,53.18,53.18,53.07,53.09,17825.0,50.481,50.481,50.3766,50.3956,17825.0
2022-02-08 14:25:00,53.08,53.09,53.02,53.03,20605.0,50.3861,50.3956,50.3291,50.3386,20605.0
2022-02-08 14:30:00,53.01,53.08,53.0,53.08,62000.0,50.3196,50.3861,50.3101,50.3861,62000.0
2022-02-08 14:35:00,53.09,53.1,52.98,52.98,77295.0,50.3956,50.4051,50.2912,50.2912,77295.0
2022-02-08 14:40:00,52.98,53.02,52.96,52.99,23785.0,50.2912,50.3291,50.2722,50.3006,23785.0
2022-02-08 14:45:00,53.0,53.02,52.94,52.99,35900.0,50.3101,50.3291,50.2532,50.3006,35900.0
2022-02-08 14:50:00,52.99,53.06,52.99,53.06,30535.0,50.3006,50.3671,50.3006,50.3671,30535.0
2022-02-08 14:55:00,53.08,53.08,53.0,53.04,17355.0,50.3861,50.3861,50.3101,50.3481,17355.0
2022-02-08 15:00:00,53.02,53.05,52.95,53.04,37000.0,50.3291,50.3576,50.2627,50.3481,37000.0
2022-02-08 15:05:00,53.03,53.08,53.01,53.06,69115.0,50.3386,50.3861,50.3196,50.3671,69115.0
2022-02-08 15:10:00,53.08,53.22,53.08,53.22,39880.0,50.3861,50.519,50.3861,50.519,39880.0
2022-02-08 15:15:00,53.22,53.26,53.21,53.25,54460.0,50.519,50.5569,50.5095,50.5474,54460.0
2022-02-08 15:20:00,53.24,53.24,53.17,53.2,72940.0,50.538,50.538,50.4715,50.5,72940.0
2022-02-08 15:25:00,53.22,53.23,53.18,53.21,31425.0,50.519,50.5285,50.481,50.5095,31425.0
2022-02-08 15:30:00,53.22,53.31,53.21,53.28,78410.0,50.519,50.6044,50.5095,50.5759,78410.0
2022-02-08 15:35:00,53.27,53.3,53.23,53.26,87065.0,50.5664,50.5949,50.5285,50.5569,87065.0
2022-02-08 15:40:00,53.26,53.33,53.25,53.26,163795.0,50.5569,50.6234,50.5474,50.5569,163795.0
2022-02-08 15:45:00,53.24,53.31,53.22,53.25,240995.0,50.538,50.6044,50.519,50.5474,240995.0
2022-02-08 15:50:00,53.25,53.34,53.2,53.33,214345.0,50.5474,50.6329,50.5,50.6234,214345.0
2022-02-08 15:55:00,53.33,53.36,53.28,53.29,521635.0,50.6234,50.6519,50.5759,50.5854,521635.0
2022-02-09 09:30:00,53.77,54.03,53.73,53.97,254985.0,51.0411,51.2879,51.0031,51.2309,254985.0
2022-02-09 09:35:00,53.96,54.02,53.96,54.0,166810.0,51.2214,51.2784,51.2214,51.2594,166810.0
2022-02-09 09:40:00,54.01,54.1,53.96,54.1,83895.0,51.2689,51.3543,51.2214,51.3543,83895.0
2022-02-09 09:45:00,54.11,54.16,54.09,54.1,88510.0,51.3638,51.4113,51.3448,51.3543,88510.0
2022-02-09 09:50:00,54.07,54.11,54.0,54.03,118945.0,51.3258,51.3638,51.2594,51.2879,118945.0
2022-02-09 09:55:00,54.03,54.07,53.95,53.95,67815.0,51.2879,51.3258,51.2119,51.2119,67815.0
2022-02-09 10:00:00,53.95,54.06,53.95,54.03,46030.0,51.2119,51.3163,51.2119,51.2879,46030.0
2022-02-09 10:05:00,54.03,54.11,54.0,54.1,42085.0,51.2879,51.3638,51.2594,51.3543,42085.0
2022-02-09 10:10:00,54.11,54.13,54.01,54.06,153895.0,51.3638,51.3828,51.2689,51.3163,153895.0
2022-02-09 10:15:00,54.07,54.08,53.99,54.0,69920.0,51.3258,51.3353,51.2499,51.2594,69920.0
2022-02-09 10:20:00,54.0,54.09,53.98,54.04,135205.0,51.2594,51.3448,51.2404,51.2974,135205.0
2022-02-09 10:25:00,54.05,54.15,54.03,54.1,110525.0,51.3068,51.4018,51.2879,51.3543,110525.0
2022-02-09 10:30:00,54.14,54.2,54.12,54.2,25185.0,51.3923,51.4492,51.3733,51.4492,25185.0
2022-02-09 10:35:00,54.18,54.19,54.13,54.14,30110.0,51.4302,51.4397,51.3828,51.3923,30110.0
2022-02-09 10:40:00,54.15,54.17,54.09,54.09,20065.0,51.4018,51.4208,51.3448,51.3448,20065.0
2022-02-09 10:45:00,54.1,54.12,54.06,54.1,33750.0,51.3543,51.3733,51.3163,51.3543,33750.0
2022-02-09 10:50:00,54.09,54.16,54.09,54.16,20650.0,51.3448,51.4113,51.3448,51.4113,20650.0
2022-02-09 10:55:00,54.17,54.22,54.16,54.22,289985.0,51.4208,51.4682,51.4113,51.4682,289985.0
2022-02-09 11:00:00,54.22,54.23,54.18,54.22,29820.0,51.4682,51.4777,51.4302,51.4682,29820.0
2022-02-09 11:05:00,54.17,54.18,54.11,54.12,38010.0,51.4208,51.4302,51.3638,51.3733,38010.0
2022-02-09 11:10:00,54.14,54.17,54.04,54.05,255195.0,51.3923,51.4208,51.2974,51.3068,255195.0
2022-02-09 11:15:00,54.05,54.08,54.03,54.08,18680.0,51.3068,51.3353,51.2879,51.3353,18680.0
2022-02-09 11:20:00,54.09,54.13,54.09,54.1,7430.0,51.3448,51.3828,51.3448,51.3543,7430.0
2022-02-09 11:25:00,54.1,54.12,54.08,54.11,25950.0,51.3543,51.3733,51.3353,51.3638,25950.0
2022-02-09 11:30:00,54.11,54.11,54.07,54.1,11740.0,51.3638,51.3638,51.3258,51.3543,11740.0
2022-02-09 11:35:00,54.1,54.13,54.06,54.1,20360.0,51.3543,51.3828,51.3163,51.3543,20360.0
2022-02-09 11:40:00,54.12,54.12,54.08,54.09,11690.0,51.3733,51.3733,51.3353,51.3448,11690.0
2022-02-09 11:45:00,54.12,54.13,54.11,54.11,6480.0,51.3733,51.3828,51.3638,51.3638,6480.0
2022-02-09 11:50:00,54.13,54.15,54.1,54.1,30780.0,51.3828,51.4018,51.3543,51.3543,30780.0
2022-02-09 11:55:00,54.08,54.14,54.08,54.11,29940.0,51.3353,51.3923,51.3353,51.3638,29940.0
2022-02-09 12:00:00,54.1,54.14,54.08,54.13,12095.0,51.3543,51.3923,51.3353,51.3828,12095.0
2022-02-09 12:05:00,54.1,54.1,54.04,54.06,29735.0,51.3543,51.3543,51.2974,51.3163,29735.0
2022-02-09 12:10:00,54.09,54.09,53.99,54.05,30010.0,51.3448,51.3448,51.2499,51.3068,30010.0
2022-02-09 12:15:00,54.05,54.1,54.04,54.1,42390.0,51.3068,51.3543,51.2974,51.3543,42390.0
2022-02-09 12:20:00,54.1,54.1,54.05,54.07,23720.0,51.3543,51.3543,51.3068,51.3258,23720.0
2022-02-09 12:25:00,54.1,54.1,54.07,54.09,38140.0,51.3543,51.3543,51.3258,51.3448,38140.0
2022-02-09 12:30:00,54.08,54.1,54.05,54.08,18040.0,51.3353,51.3543,51.3068,51.3353,18040.0
2022-02-09 12:35:00,54.07,54.14,54.06,54.14,116295.0,51.3258,51.3923,51.3163,51.3923,116295.0
2022-02-09 12:40:00,54.15,54.15,54.13,54.15,10950.0,51.4018,51.4018,51.3828,51.4018,10950.0
2022-02-09 12:45:00,54.15,54.16,54.12,54.15,6935.0,51.4018,51.4113,51.3733,51.4018,6935.0
2022-02-09 12:50:00,54.15,54.16,54.13,54.15,10185.0,51.4018,51.4113,51.3828,51.4018,10185.0
2022-02-09 12:55:00,54.17,54.18,54.14,54.18,15085.0,51.4208,51.4302,51.3923,51.4302,15085.0
2022-02-09 13:00:00,54.16,54.22,54.15,54.15,18125.0,51.4113,51.4682,51.4018,51.4018,18125.0
2022-02-09 13:05:00,54.15,54.17,54.14,54.14,7410.0,51.4018,51.4208,51.3923,51.3923,7410.0
2022-02-09 13:10:00,54.15,54.15,54.12,54.13,6215.0,51.4018,51.4018,51.3733,51.3828,6215.0
2022-02-09 13:15:00,54.12,54.15,54.11,54.14,31960.0,51.3733,51.4018,51.3638,51.3923,31960.0
2022-02-09 13:20:00,54.14,54.17,54.14,54.15,17435.0,51.3923,51.4208,51.3923,51.4018,17435.0
2022-02-09 13:25:00,54.14,54.18,54.14,54.18,15510.0,51.3923,51.4302,51.3923,51.4302,15510.0
2022-02-09 13:30:00,54.2,54.2,54.19,54.2,59105.0,51.4492,51.4492,51.4397,51.4492,59105.0
2022-02-09 13:35:00,54.18,54.18,54.16,54.16,14535.0,51.4302,51.4302,51.4113,51.4113,14535.0
2022-02-09 13:40:00,54.17,54.17,54.17,54.17,12660.0,51.4208,51.4208,51.4208,51.4208,12660.0
2022-02-09 13:45:00,54.17,54.19,54.17,54.18,34885.0,51.4208,51.4397,51.4208,51.4302,34885.0
2022-02-09 13:50:00,54.17,54.19,54.16,54.18,24395.0,51.4208,51.4397,51.4113,51.4302,24395.0
2022-02-09 13:55:00,54.19,54.19,54.17,54.18,42750.0,51.4397,51.4397,51.4208,51.4302,42750.0
2022-02-09 14:00:00,54.19,54.2,54.18,54.19,29645.0,51.4397,51.4492,51.4302,51.4397,29645.0
2022-02-09 14:05:00,54.19,54.24,54.19,54.23,22925.0,51.4397,51.4872,51.4397,51.4777,22925.0
2022-02-09 14:10:00,54.24,54.26,54.23,54.26,16420.0,51.4872,51.5062,51.4777,51.5062,16420.0
2022-02-09 14:15:00,54.24,54.27,54.24,54.26,28255.0,51.4872,51.5157,51.4872,51.5062,28255.0
2022-02-09 14:20:00,54.26,54.26,54.23,54.25,51885.0,51.5062,51.5062,51.4777,51.4967,51885.0
2022-02-09 14:25:00,54.25,54.26,54.24,54.25,21585.0,51.4967,51.5062,51.4872,51.4967,21585.0
2022-02-09 14:30:00,54.26,54.26,54.24,54.26,29885.0,51.5062,51.5062,51.4872,51.5062,29885.0
2022-02-09 14:35:00,54.26,54.28,54.25,54.26,45865.0,51.5062,51.5252,51.4967,51.5062,45865.0
2022-02-09 14:40:00,54.25,54.26,54.23,54.25,46515.0,51.4967,51.5062,51.4777,51.4967,46515.0
2022-02-09 14:45:00,54.25,54.25,54.21,54.23,68640.0,51.4967,51.4967,51.4587,51.4777,68640.0
2022-02-09 14:50:00,54.22,54.24,54.19,54.21,74930.0,51.4682,51.4872,51.4397,51.4587,74930.0
2022-02-09 14:55:00,54.21,54.21,54.16,54.17,25100.0,51.4587,51.4587,51.4113,51.4208,25100.0
2022-02-09 15:00:00,54.16,54.19,54.13,54.18,47085.0,51.4113,51.4397,51.3828,51.4302,47085.0
2022-02-09 15:05:00,54.16,54.17,54.1,54.1,50145.0,51.4113,51.4208,51.3543,51.3543,50145.0
2022-02-09 15:10:00,54.12,54.16,54.12,54.13,23820.0,51.3733,51.4113,51.3733,51.3828,23820.0
2022-02-09 15:15:00,54.13,54.15,54.09,54.14,89465.0,51.3828,51.4018,51.3448,51.3923,89465.0
2022-02-09 15:20:00,54.16,54.16,54.13,54.15,66395.0,51.4113,51.4113,51.3828,51.4018,66395.0
2022-02-09 15:25:00,54.15,54.18,54.1,54.18,36250.0,51.4018,51.4302,51.3543,51.4302,36250.0
2022-02-09 15:30:00,54.17,54.22,54.17,54.22,41310.0,51.4208,51.4682,51.4208,51.4682,41310.0
2022-02-09 15:35:00,54.22,54.24,54.2,54.2,55785.0,51.4682,51.4872,51.4492,51.4492,55785.0
2022-02-09 15:40:00,54.2,54.2,54.1,54.16,134775.0,51.4492,51.4492,51.3543,51.4113,134775.0
2022-02-09 15:45:00,54.14,54.2,54.14,54.16,30550.0,51.3923,51.4492,51.3923,51.4113,30550.0
2022-02-09 15:50:00,54.19,54.25,54.15,54.21,104780.0,51.4397,51.4967,51.4018,51.4587,104780.0
2022-02-09 15:55:00,54.19,54.27,54.16,54.26,155330.0,51.4397,51.5157,51.4113,51.5062,155330.0
2022-02-10 09:30:00,53.52,53.73,53.52,53.73,246765.0,50.8037,51.0031,50.8037,51.0031,246765.0
2022-02-10 09:35:00,53.74,53.94,53.72,53.91,270970.0,51.0126,51.2024,50.9936,51.174,270970.0
2022-02-10 09:40:00,53.93,54.11,53.93,54.11,127405.0,51.1929,51.3638,51.1929,51.3638,127405.0
2022-02-10 09:45:00,54.12,54.13,54.01,54.06,149055.0,51.3733,51.3828,51.2689,51.3163,149055.0
2022-02-10 09:50:00,54.06,54.23,54.05,54.19,148635.0,51.3163,51.4777,51.3068,51.4397,148635.0
2022-02-10 09:55:00,54.14,54.28,54.13,54.24,89085.0,51.3923,51.5252,51.3828,51.4872,89085.0
2022-02-10 10:00:00,54.24,54.37,54.21,54.36,416010.0,51.4872,51.6106,51.4587,51.6011,416010.0
2022-02-10 10:05:00,54.34,54.48,54.32,54.45,146825.0,51.5821,51.715,51.5631,51.6865,146825.0
2022-02-10 10:10:00,54.46,54.5,54.42,54.44,133390.0,51.696,51.734,51.6581,51.6771,133390.0
2022-02-10 10:15:00,54.41,54.44,54.4,54.41,47110.0,51.6486,51.6771,51.6391,51.6486,47110.0
2022-02-10 10:20:00,54.4,54.5,54.4,54.47,20000.0,51.6391,51.734,51.6391,51.7055,20000.0
2022-02-10 10:25:00,54.45,54.52,54.45,54.5,39440.0,51.6865,51.753,51.6865,51.734,39440.0
2022-02-10 10:30:00,54.52,54.61,54.51,54.56,75180.0,51.753,51.8384,51.7435,51.791,75180.0
2022-02-10 10:35:00,54.57,54.69,54.53,54.68,29265.0,51.8005,51.9144,51.7625,51.9049,29265.0
2022-02-10 10:40:00,54.68,54.72,54.62,54.68,69815.0,51.9049,51.9428,51.8479,51.9049,69815.0
2022-02-10 10:45:00,54.68,54.68,54.59,54.68,125485.0,51.9049,51.9049,51.8194,51.9049,125485.0
2022-02-10 10:50:00,54.69,54.69,54.42,54.45,186985.0,51.9144,51.9144,51.6581,51.6865,186985.0
2022-02-10 10:55:00,54.45,54.51,54.41,54.48,80500.0,51.6865,51.7435,51.6486,51.715,80500.0
2022-02-10 11:00:00,54.42,54.6,54.39,54.56,150740.0,51.6581,51.8289,51.6296,51.791,150740.0
2022-02-10 11:05:00,54.53,54.64,54.51,54.62,83860.0,51.7625,51.8669,51.7435,51.8479,83860.0
2022-02-10 11:10:00,54.62,54.62,54.5,54.5,150080.0,51.8479,51.8479,51.734,51.734,150080.0
2022-02-10 11:15:00,54.5,54.59,54.48,54.51,232070.0,51.734,51.8194,51.715,51.7435,232070.0
2022-02-10 11:20:00,54.52,54.56,54.46,54.53,136025.0,51.753,51.791,51.696,51.7625,136025.0
2022-02-10 11:25:00,54.47,54.54,54.44,54.51,96455.0,51.7055,51.772,51.6771,51.7435,96455.0
2022-02-10 11:30:00,54.48,54.5,54.4,54.41,71490.0,51.715,51.734,51.6391,51.6486,71490.0
2022-02-10 11:35:00,54.39,54.48,54.39,54.47,49270.0,51.6296,51.715,51.6296,51.7055,49270.0
2022-02-10 11:40:00,54.5,54.55,54.47,54.55,73030.0,51.734,51.7815,51.7055,51.7815,73030.0
2022-02-10 11:45:00,54.54,54.65,54.54,54.64,32050.0,51.772,51.8764,51.772,51.8669,32050.0
2022-02-10 11:50:00,54.64,54.66,54.6,54.6,57640.0,51.8669,51.8859,51.8289,51.8289,57640.0
2022-02-10 11:55:00,54.6,54.67,54.6,54.63,54440.0,51.8289,51.8954,51.8289,51.8574,54440.0
2022-02-10 12:00:00,54.65,54.65,54.57,54.59,81845.0,51.8764,51.8764,51.8005,51.8194,81845.0
2022-02-10 12:05:00,54.58,54.68,54.57,54.64,103040.0,51.8099,51.9049,51.8005,51.8669,103040.0
2022-02-10 12:10:00,54.65,54.68,54.64,54.68,14290.0,51.8764,51.9049,51.8669,51.9049,14290.0
2022-02-10 12:15:00,54.64,54.7,54.61,54.69,26270.0,51.8669,51.9239,51.8384,51.9144,26270.0
2022-02-10 12:20:00,54.67,54.71,54.67,54.68,34065.0,51.8954,51.9333,51.8954,51.9049,34065.0
2022-02-10 12:25:00,54.7,54.72,54.68,54.72,32690.0,51.9239,51.9428,51.9049,51.9428,32690.0
2022-02-10 12:30:00,54.73,54.77,54.65,54.66,32545.0,51.9523,51.9903,51.8764,51.8859,32545.0
2022-02-10 12:35:00,54.7,54.75,54.69,54.74,7510.0,51.9239,51.9713,51.9144,51.9618,7510.0
2022-02-10 12:40:00,54.72,54.75,54.7,54.7,13665.0,51.9428,51.9713,51.9239,51.9239,13665.0
2022-02-10 12:45:00,54.72,54.72,54.32,54.39,230170.0,51.9428,51.9428,51.5631,51.6296,230170.0
2022-02-10 12:50:00,54.4,54.42,54.3,54.42,66350.0,51.6391,51.6581,51.5442,51.6581,66350.0
2022-02-10 12:55:00,54.4,54.48,54.38,54.43,42615.0,51.6391,51.715,51.6201,51.6676,42615.0
2022-02-10 13:00:00,54.4,54.48,54.38,54.48,33775.0,51.6391,51.715,51.6201,51.715,33775.0
2022-02-10 13:05:00,54.47,54.49,54.4,54.43,52990.0,51.7055,51.7245,51.6391,51.6676,52990.0
2022-02-10 13:10:00,54.42,54.46,54.34,54.38,55750.0,51.6581,51.696,51.5821,51.6201,55750.0
2022-02-10 13:15:00,54.35,54.35,54.07,54.07,61055.0,51.5916,51.5916,51.3258,51.3258,61055.0
2022-02-10 13:20:00,54.1,54.18,54.1,54.18,28575.0,51.3543,51.4302,51.3543,51.4302,28575.0
2022-02-10 13:25:00,54.2,54.2,54.06,54.06,43345.0,51.4492,51.4492,51.3163,51.3163,43345.0
2022-02-10 13:30:00,54.05,54.1,53.95,53.97,72050.0,51.3068,51.3543,51.2119,51.2309,72050.0
2022-02-10 13:35:00,53.96,53.96,53.75,53.89,100655.0,51.2214,51.2214,51.0221,51.155,100655.0
2022-02-10 13:40:00,53.89,53.98,53.89,53.96,51820.0,51.155,51.2404,51.155,51.2214,51820.0
2022-02-10 13:45:00,53.95,54.03,53.89,53.92,47010.0,51.2119,51.2879,51.155,51.1834,47010.0
2022-02-10 13:50:00,53.95,53.98,53.9,53.95,74795.0,51.2119,51.2404,51.1645,51.2119,74795.0
2022-02-10 13:55:00,53.9,54.01,53.89,54.01,17320.0,51.1645,51.2689,51.155,51.2689,17320.0
2022-02-10 14:00:00,54.01,54.02,53.83,53.83,34840.0,51.2689,51.2784,51.098,51.098,34840.0
2022-02-10 14:05:00,53.82,53.86,53.75,53.81,50395.0,51.0885,51.1265,51.0221,51.079,50395.0
2022-02-10 14:10:00,53.81,53.81,53.74,53.77,16335.0,51.079,51.079,51.0126,51.0411,16335.0
2022-02-10 14:15:00,53.75,53.75,53.61,53.61,60310.0,51.0221,51.0221,50.8892,50.8892,60310.0
2022-02-10 14:20:00,53.64,53.72,53.61,53.72,51055.0,50.9177,50.9936,50.8892,50.9936,51055.0
2022-02-10 14:25:00,53.73,53.84,53.72,53.8,49245.0,51.0031,51.1075,50.9936,51.0695,49245.0
2022-02-10 14:30:00,53.84,53.84,53.73,53.76,25880.0,51.1075,51.1075,51.0031,51.0316,25880.0
2022-02-10 14:35:00,53.71,53.84,53.71,53.79,22260.0,50.9841,51.1075,50.9841,51.06,22260.0
2022-02-10 14:40:00,53.81,53.85,53.75,53.77,60645.0,51.079,51.117,51.0221,51.0411,60645.0
2022-02-10 14:45:00,53.77,53.86,53.69,53.69,55055.0,51.0411,51.1265,50.9651,50.9651,55055.0
2022-02-10 14:50:00,53.72,53.72,53.56,53.58,23535.0,50.9936,50.9936,50.8417,50.8607,23535.0
2022-02-10 14:55:00,53.58,53.62,53.56,53.56,25515.0,50.8607,50.8987,50.8417,50.8417,25515.0
2022-02-10 15:00:00,53.58,53.63,53.5,53.63,78285.0,50.8607,50.9082,50.7848,50.9082,78285.0
2022-02-10 15:05:00,53.61,53.67,53.59,53.67,57630.0,50.8892,50.9461,50.8702,50.9461,57630.0
2022-02-10 15:10:00,53.68,53.76,53.66,53.72,95915.0,50.9556,51.0316,50.9366,50.9936,95915.0
2022-02-10 15:15:00,53.71,53.77,53.58,53.6,97845.0,50.9841,51.0411,50.8607,50.8797,97845.0
2022-02-10 15:20:00,53.64,53.64,53.51,53.6,56595.0,50.9177,50.9177,50.7943,50.8797,56595.0
2022-02-10 15:25:00,53.62,53.67,53.55,53.56,85890.0,50.8987,50.9461,50.8322,50.8417,85890.0
2022-02-10 15:30:00,53.54,53.54,53.39,53.39,173675.0,50.8227,50.8227,50.6803,50.6803,173675.0
2022-02-10 15:35:00,53.4,53.49,53.36,53.42,168975.0,50.6898,50.7753,50.6519,50.7088,168975.0
2022-02-10 15:40:00,53.45,53.48,53.33,53.37,49800.0,50.7373,50.7658,50.6234,50.6614,49800.0
2022-02-10 15:45:00,53.33,53.34,53.22,53.31,96435.0,50.6234,50.6329,50.519,50.6044,96435.0
2022-02-10 15:50:00,53.29,53.42,53.21,53.37,261360.0,50.5854,50.7088,50.5095,50.6614,261360.0
2022-02-10 15:55:00,53.39,53.56,53.39,53.48,260510.0,50.6803,50.8417,50.6803,50.7658,260510.0
2022-02-11 09:30:00,53.53,53.6,53.51,53.53,173595.0,50.8132,50.8797,50.7943,50.8132,173595.0
2022-02-11 09:35:00,53.54,53.58,53.44,53.5,221170.0,50.8227,50.8607,50.7278,50.7848,221170.0
2022-02-11 09:40:00,53.5,53.57,53.47,53.57,41325.0,50.7848,50.8512,50.7563,50.8512,41325.0
2022-02-11 09:45:00,53.6,53.77,53.6,53.71,179705.0,50.8797,51.0411,50.8797,50.9841,179705.0
2022-02-11 09:50:00,53.71,53.77,53.67,53.71,34240.0,50.9841,51.0411,50.9461,50.9841,34240.0
2022-02-11 09:55:00,53.73,53.73,53.5,53.52,44675.0,51.0031,51.0031,50.7848,50.8037,44675.0
2022-02-11 10:00:00,53.54,53.71,53.54,53.68,130335.0,50.8227,50.9841,50.8227,50.9556,130335.0
2022-02-11 10:05:00,53.71,53.83,53.7,53.76,43865.0,50.9841,51.098,50.9746,51.0316,43865.0
2022-02-11 10:10:00,53.71,53.78,53.53,53.62,172515.0,50.9841,51.0505,50.8132,50.8987,172515.0
2022-02-11 10:15:00,53.65,53.71,53.58,53.71,70035.0,50.9271,50.9841,50.8607,50.9841,70035.0
2022-02-11 10:20:00,53.71,53.86,53.71,53.86,139495.0,50.9841,51.1265,50.9841,51.1265,139495.0
2022-02-11 10:25:00,53.85,53.9,53.8,53.85,59375.0,51.117,51.1645,51.0695,51.117,59375.0
2022-02-11 10:30:00,53.9,53.96,53.81,53.81,26745.0,51.1645,51.2214,51.079,51.079,26745.0
2022-02-11 10:35:00,53.78,53.9,53.77,53.86,99060.0,51.0505,51.1645,51.0411,51.1265,99060.0
2022-02-11 10:40:00,53.91,53.91,53.85,53.86,37765.0,51.174,51.174,51.117,51.1265,37765.0
2022-02-11 10:45:00,53.82,53.87,53.76,53.76,64315.0,51.0885,51.136,51.0316,51.0316,64315.0
2022-02-11 10:50:00,53.77,53.8,53.68,53.75,34160.0,51.0411,51.0695,50.9556,51.0221,34160.0
2022-02-11 10:55:00,53.76,53.8,53.72,53.74,40875.0,51.0316,51.0695,50.9936,51.0126,40875.0
2022-02-11 11:00:00,53.74,53.9,53.74,53.89,62860.0,51.0126,51.1645,51.0126,51.155,62860.0
2022-02-11 11:05:00,53.88,53.88,53.71,53.71,19460.0,51.1455,51.1455,50.9841,50.9841,19460.0
2022-02-11 11:10:00,53.73,53.73,53.67,53.68,60955.0,51.0031,51.0031,50.9461,50.9556,60955.0
2022-02-11 11:15:00,53.64,53.68,53.57,53.64,74260.0,50.9177,50.9556,50.8512,50.9177,74260.0
2022-02-11 11:20:00,53.66,53.75,53.66,53.74,32400.0,50.9366,51.0221,50.9366,51.0126,32400.0
2022-02-11 11:25:00,53.74,53.75,53.64,53.65,63690.0,51.0126,51.0221,50.9177,50.9271,63690.0
2022-02-11 11:30:00,53.66,53.72,53.59,53.6,35460.0,50.9366,50.9936,50.8702,50.8797,35460.0
2022-02-11 11:35:00,53.62,53.63,53.5,53.51,24885.0,50.8987,50.9082,50.7848,50.7943,24885.0
2022-02-11 11:40:00,53.53,53.53,53.46,53.47,31720.0,50.8132,50.8132,50.7468,50.7563,31720.0
2022-02-11 11:45:00,53.53,53.56,53.46,53.54,20325.0,50.8132,50.8417,50.7468,50.8227,20325.0
2022-02-11 11:50:00,53.5,53.57,53.48,53.55,12465.0,50.7848,50.8512,50.7658,50.8322,12465.0
2022-02-11 11:55:00,53.55,53.62,53.55,53.59,25735.0,50.8322,50.8987,50.8322,50.8702,25735.0
2022-02-11 12:00:00,53.55,53.63,53.54,53.6,29770.0,50.8322,50.9082,50.8227,50.8797,29770.0
2022-02-11 12:05:00,53.59,53.62,53.56,53.61,35725.0,50.8702,50.8987,50.8417,50.8892,35725.0
2022-02-11 12:10:00,53.61,53.7,53.6,53.67,156820.0,50.8892,50.9746,50.8797,50.9461,156820.0
2022-02-11 12:15:00,53.67,53.67,53.55,53.55,15820.0,50.9461,50.9461,50.8322,50.8322,15820.0
2022-02-11 12:20:00,53.57,53.59,53.54,53.59,19845.0,50.8512,50.8702,50.8227,50.8702,19845.0
2022-02-11 12:25:00,53.61,53.65,53.6,53.63,12105.0,50.8892,50.9271,50.8797,50.9082,12105.0
2022-02-11 12:30:00,53.63,53.68,53.61,53.65,24190.0,50.9082,50.9556,50.8892,50.9271,24190.0
2022-02-11 12:35:00,53.66,53.67,53.62,53.63,15475.0,50.9366,50.9461,50.8987,50.9082,15475.0
2022-02-11 12:40:00,53.65,53.65,53.58,53.59,60835.0,50.9271,50.9271,50.8607,50.8702,60835.0
2022-02-11 12:45:00,53.59,53.59,53.53,53.57,10805.0,50.8702,50.8702,50.8132,50.8512,10805.0
2022-02-11 12:50:00,53.56,53.56,53.43,53.43,23355.0,50.8417,50.8417,50.7183,50.7183,23355.0
2022-02-11 12:55:00,53.44,53.49,53.44,53.48,32260.0,50.7278,50.7753,50.7278,50.7658,32260.0
2022-02-11 13:00:00,53.47,53.5,53.44,53.45,15580.0,50.7563,50.7848,50.7278,50.7373,15580.0
2022-02-11 13:05:00,53.45,53.58,53.45,53.58,182450.0,50.7373,50.8607,50.7373,50.8607,182450.0
2022-02-11 13:10:00,53.58,53.58,53.51,53.51,30105.0,50.8607,50.8607,50.7943,50.7943,30105.0
2022-02-11 13:15:00,53.5,53.52,53.43,53.49,17845.0,50.7848,50.8037,50.7183,50.7753,17845.0
2022-02-11 13:20:00,53.49,53.52,53.47,53.49,25650.0,50.7753,50.8037,50.7563,50.7753,25650.0
2022-02-11 13:25:00,53.49,53.49,53.33,53.33,50225.0,50.7753,50.7753,50.6234,50.6234,50225.0
2022-02-11 13:30:00,53.32,53.33,53.16,53.16,98925.0,50.6139,50.6234,50.462,50.462,98925.0
2022-02-11 13:35:00,53.15,53.15,52.86,52.86,96035.0,50.4525,50.4525,50.1772,50.1772,96035.0
2022-02-11 13:40:00,52.87,52.99,52.84,52.9,61870.0,50.1867,50.3006,50.1583,50.2152,61870.0
2022-02-11 13:45:00,52.83,52.86,52.7,52.78,81830.0,50.1488,50.1772,50.0254,50.1013,81830.0
2022-02-11 13:50:00,52.77,52.86,52.69,52.85,44885.0,50.0918,50.1772,50.0159,50.1677,44885.0
2022-02-11 13:55:00,52.85,52.85,52.71,52.76,30075.0,50.1677,50.1677,50.0349,50.0823,30075.0
2022-02-11 14:00:00,52.7,52.83,52.55,52.69,81065.0,50.0254,50.1488,49.883,50.0159,81065.0
2022-02-11 14:05:00,52.68,52.82,52.56,52.71,41270.0,50.0064,50.1393,49.8925,50.0349,41270.0
2022-02-11 14:10:00,52.75,52.83,52.68,52.83,34335.0,50.0728,50.1488,50.0064,50.1488,34335.0
2022-02-11 14:15:00,52.82,53.04,52.81,53.01,139825.0,50.1393,50.3481,50.1298,50.3196,139825.0
2022-02-11 14:20:00,53.04,53.04,52.94,52.94,62280.0,50.3481,50.3481,50.2532,50.2532,62280.0
2022-02-11 14:25:00,52.93,52.95,52.73,52.73,50255.0,50.2437,50.2627,50.0538,50.0538,50255.0
2022-02-11 14:30:00,52.74,52.97,52.71,52.95,121440.0,50.0633,50.2817,50.0349,50.2627,121440.0
2022-02-11 14:35:00,52.94,52.94,52.84,52.86,39235.0,50.2532,50.2532,50.1583,50.1772,39235.0
2022-02-11 14:40:00,52.86,52.88,52.74,52.75,96425.0,50.1772,50.1962,50.0633,50.0728,96425.0
2022-02-11 14:45:00,52.76,52.77,52.6,52.64,30690.0,50.0823,50.0918,49.9304,49.9684,30690.0
2022-02-11 14:50:00,52.62,52.62,52.48,52.58,43660.0,49.9494,49.9494,49.8165,49.9115,43660.0
2022-02-11 14:55:00,52.58,52.72,52.58,52.71,66720.0,49.9115,50.0443,49.9115,50.0349,66720.0
2022-02-11 15:00:00,52.74,52.97,52.74,52.94,124495.0,50.0633,50.2817,50.0633,50.2532,124495.0
2022-02-11 15:05:00,52.94,52.97,52.76,52.76,53865.0,50.2532,50.2817,50.0823,50.0823,53865.0
2022-02-11 15:10:00,52.76,52.78,52.68,52.72,42515.0,50.0823,50.1013,50.0064,50.0443,42515.0
2022-02-11 15:15:00,52.77,52.85,52.65,52.67,77805.0,50.0918,50.1677,49.9779,49.9969,77805.0
2022-02-11 15:20:00,52.66,52.73,52.6,52.67,51575.0,49.9874,50.0538,49.9304,49.9969,51575.0
2022-02-11 15:25:00,52.72,52.82,52.68,52.79,32865.0,50.0443,50.1393,50.0064,50.1108,32865.0
2022-02-11 15:30:00,52.76,52.78,52.61,52.77,160940.0,50.0823,50.1013,49.9399,50.0918,160940.0
2022-02-11 15:35:00,52.75,52.77,52.65,52.66,49760.0,50.0728,50.0918,49.9779,49.9874,49760.0
2022-02-11 15:40:00,52.65,52.69,52.54,52.68,49445.0,49.9779,50.0159,49.8735,50.0064,49445.0
2022-02-11 15:45:00,52.67,52.93,52.67,52.93,75690.0,49.9969,50.2437,49.9969,50.2437,75690.0
2022-02-11 15:50:00,52.94,52.95,52.81,52.81,91080.0,50.2532,50.2627,50.1298,50.1298,91080.0
2022-02-11 15:55:00,52.85,52.97,52.76,52.77,243975.0,50.1677,50.2817,50.0823,50.0918,243975.0
2022-02-14 09:30:00,52.78,52.94,52.77,52.91,402130.0,50.1013,50.2532,50.0918,50.2247,402130.0
2022-02-14 09:35:00,52.94,53.06,52.91,53.04,95840.0,50.2532,50.3671,50.2247,50.3481,95840.0
2022-02-14 09:40:00,53.04,53.27,53.03,53.15,106945.0,50.3481,50.5664,50.3386,50.4525,106945.0
2022-02-14 09:45:00,53.12,53.13,52.98,53.09,200835.0,50.424,50.4335,50.2912,50.3956,200835.0
2022-02-14 09:50:00,53.14,53.27,53.07,53.25,93580.0,50.443,50.5664,50.3766,50.5474,93580.0
2022-02-14 09:55:00,53.26,53.26,52.99,53.02,292905.0,50.5569,50.5569,50.3006,50.3291,292905.0
2022-02-14 10:00:00,53.01,53.02,52.7,52.74,181620.0,50.3196,50.3291,50.0254,50.0633,181620.0
2022-02-14 10:05:00,52.77,52.88,52.71,52.88,377060.0,50.0918,50.1962,50.0349,50.1962,377060.0
2022-02-14 10:10:00,52.87,53.12,52.86,52.97,195320.0,50.1867,50.424,50.1772,50.2817,195320.0
2022-02-14 10:15:00,52.97,53.0,52.65,52.81,286340.0,50.2817,50.3101,49.9779,50.1298,286340.0
2022-02-14 10:20:00,52.79,52.94,52.71,52.88,134085.0,50.1108,50.2532,50.0349,50.1962,134085.0
2022-02-14 10:25:00,52.85,52.89,52.73,52.79,127960.0,50.1677,50.2057,50.0538,50.1108,127960.0
2022-02-14 10:30:00,52.78,52.83,52.58,52.64,194160.0,50.1013,50.1488,49.9115,49.9684,194160.0
2022-02-14 10:35:00,52.6,52.62,52.55,52.6,82905.0,49.9304,49.9494,49.883,49.9304,82905.0
2022-02-14 10:40:00,52.64,52.74,52.59,52.71,55085.0,49.9684,50.0633,49.9209,50.0349,55085.0
2022-02-14 10:45:00,52.68,52.78,52.67,52.71,135190.0,50.0064,50.1013,49.9969,50.0349,135190.0
2022-02-14 10:50:00,52.76,52.79,52.64,52.72,43845.0,50.0823,50.1108,49.9684,50.0443,43845.0
2022-02-14 10:55:00,52.72,52.76,52.62,52.63,73645.0,50.0443,50.0823,49.9494,49.9589,73645.0
2022-02-14 11:00:00,52.62,52.74,52.62,52.73,64505.0,49.9494,50.0633,49.9494,50.0538,64505.0
2022-02-14 11:05:00,52.71,52.74,52.65,52.7,64405.0,50.0349,50.0633,49.9779,50.0254,64405.0
2022-02-14 11:10:00,52.72,52.73,52.65,52.65,38745.0,50.0443,50.0538,49.9779,49.9779,38745.0
2022-02-14 11:15:00,52.66,52.81,52.65,52.81,81490.0,49.9874,50.1298,49.9779,50.1298,81490.0
2022-02-14 11:20:00,52.8,52.87,52.79,52.85,29525.0,50.1203,50.1867,50.1108,50.1677,29525.0
2022-02-14 11:25:00,52.85,52.94,52.81,52.89,63935.0,50.1677,50.2532,50.1298,50.2057,63935.0
2022-02-14 11:30:00,52.89,52.94,52.79,52.86,224420.0,50.2057,50.2532,50.1108,50.1772,224420.0
2022-02-14 11:35:00,52.86,52.9,52.76,52.79,61755.0,50.1772,50.2152,50.0823,50.1108,61755.0
2022-02-14 11:40:00,52.79,52.86,52.79,52.82,74800.0,50.1108,50.1772,50.1108,50.1393,74800.0
2022-02-14 11:45:00,52.85,52.92,52.82,52.92,58795.0,50.1677,50.2342,50.1393,50.2342,58795.0
2022-02-14 11:50:00,52.93,52.95,52.78,52.78,45260.0,50.2437,50.2627,50.1013,50.1013,45260.0
2022-02-14 11:55:00,52.8,52.85,52.78,52.85,14000.0,50.1203,50.1677,50.1013,50.1677,14000.0
2022-02-14 12:00:00,52.83,52.89,52.82,52.84,34395.0,50.1488,50.2057,50.1393,50.1583,34395.0
2022-02-14 12:05:00,52.81,52.85,52.77,52.8,16115.0,50.1298,50.1677,50.0918,50.1203,16115.0
2022-02-14 12:10:00,52.79,52.82,52.77,52.79,16745.0,50.1108,50.1393,50.0918,50.1108,16745.0
2022-02-14 12:15:00,52.81,52.83,52.77,52.78,31905.0,50.1298,50.1488,50.0918,50.1013,31905.0
2022-02-14 12:20:00,52.8,52.82,52.77,52.81,24500.0,50.1203,50.1393,50.0918,50.1298,24500.0
2022-02-14 12:25:00,52.8,52.88,52.8,52.88,51050.0,50.1203,50.1962,50.1203,50.1962,51050.0
2022-02-14 12:30:00,52.88,52.94,52.87,52.87,152325.0,50.1962,50.2532,50.1867,50.1867,152325.0
2022-02-14 12:35:00,52.9,52.9,52.83,52.88,56240.0,50.2152,50.2152,50.1488,50.1962,56240.0
2022-02-14 12:40:00,52.89,52.96,52.88,52.94,51175.0,50.2057,50.2722,50.1962,50.2532,51175.0
2022-02-14 12:45:00,52.93,52.97,52.91,52.97,62465.0,50.2437,50.2817,50.2247,50.2817,62465.0
2022-02-14 12:50:00,52.96,52.96,52.92,52.95,26560.0,50.2722,50.2722,50.2342,50.2627,26560.0
2022-02-14 12:55:00,52.95,52.95,52.87,52.88,36570.0,50.2627,50.2627,50.1867,50.1962,36570.0
2022-02-14 13:00:00,52.91,52.92,52.84,52.9,23640.0,50.2247,50.2342,50.1583,50.2152,23640.0
2022-02-14 13:05:00,52.91,52.99,52.91,52.94,68390.0,50.2247,50.3006,50.2247,50.2532,68390.0
2022-02-14 13:10:00,52.96,52.96,52.87,52.88,33915.0,50.2722,50.2722,50.1867,50.1962,33915.0
2022-02-14 13:15:00,52.88,52.93,52.87,52.91,46520.0,50.1962,50.2437,50.1867,50.2247,46520.0
2022-02-14 13:20:00,52.91,52.91,52.74,52.74,13190.0,50.2247,50.2247,50.0633,50.0633,13190.0
2022-02-14 13:25:00,52.75,52.79,52.75,52.76,18895.0,50.0728,50.1108,50.0728,50.0823,18895.0
2022-02-14 13:30:00,52.76,52.76,52.64,52.71,60905.0,50.0823,50.0823,49.9684,50.0349,60905.0
2022-02-14 13:35:00,52.71,52.75,52.7,52.72,17635.0,50.0349,50.0728,50.0254,50.0443,17635.0
2022-02-14 13:40:00,52.73,52.74,52.66,52.7,19720.0,50.0538,50.0633,49.9874,50.0254,19720.0
2022-02-14 13:45:00,52.69,52.73,52.59,52.61,55875.0,50.0159,50.0538,49.9209,49.9399,55875.0
2022-02-14 13:50:00,52.61,52.61,52.39,52.4,264280.0,49.9399,49.9399,49.7311,49.7406,264280.0
2022-02-14 13:55:00,52.38,52.46,52.35,52.37,90525.0,49.7216,49.7975,49.6931,49.7121,90525.0
2022-02-14 14:00:00,52.33,52.41,52.33,52.36,56750.0,49.6741,49.7501,49.6741,49.7026,56750.0
2022-02-14 14:05:00,52.36,52.37,52.26,52.31,96030.0,49.7026,49.7121,49.6077,49.6552,96030.0
2022-02-14 14:10:00,52.31,52.4,52.28,52.35,39500.0,49.6552,49.7406,49.6267,49.6931,39500.0
2022-02-14 14:15:00,52.29,52.36,52.29,52.35,49935.0,49.6362,49.7026,49.6362,49.6931,49935.0
2022-02-14 14:20:00,52.34,52.41,52.34,52.35,64700.0,49.6836,49.7501,49.6836,49.6931,64700.0
2022-02-14 14:25:00,52.36,52.7,52.3,52.58,206730.0,49.7026,50.0254,49.6457,49.9115,206730.0
2022-02-14 14:30:00,52.56,52.61,52.43,52.59,120860.0,49.8925,49.9399,49.7691,49.9209,120860.0
2022-02-14 14:35:00,52.61,52.61,52.52,52.57,81425.0,49.9399,49.9399,49.8545,49.902,81425.0
2022-02-14 14:40:00,52.58,52.65,52.54,52.6,23315.0,49.9115,49.9779,49.8735,49.9304,23315.0
2022-02-14 14:45:00,52.57,52.61,52.48,52.5,25835.0,49.902,49.9399,49.8165,49.8355,25835.0
2022-02-14 14:50:00,52.57,52.73,52.54,52.64,62630.0,49.902,50.0538,49.8735,49.9684,62630.0
2022-02-14 14:55:00,52.65,52.73,52.62,52.69,25065.0,49.9779,50.0538,49.9494,50.0159,25065.0
2022-02-14 15:00:00,52.71,52.72,52.64,52.67,55440.0,50.0349,50.0443,49.9684,49.9969,55440.0
2022-02-14 15:05:00,52.66,52.69,52.52,52.65,84255.0,49.9874,50.0159,49.8545,49.9779,84255.0
2022-02-14 15:10:00,52.66,52.73,52.58,52.71,118620.0,49.9874,50.0538,49.9115,50.0349,118620.0
2022-02-14 15:15:00,52.71,52.72,52.57,52.58,43090.0,50.0349,50.0443,49.902,49.9115,43090.0
2022-02-14 15:20:00,52.57,52.78,52.53,52.71,55755.0,49.902,50.1013,49.864,50.0349,55755.0
2022-02-14 15:25:00,52.71,52.74,52.66,52.69,52115.0,50.0349,50.0633,49.9874,50.0159,52115.0
2022-02-14 15:30:00,52.68,52.85,52.66,52.85,47635.0,50.0064,50.1677,49.9874,50.1677,47635.0
2022-02-14 15:35:00,52.83,52.83,52.75,52.75,42175.0,50.1488,50.1488,50.0728,50.0728,42175.0
2022-02-14 15:40:00,52.77,52.78,52.67,52.75,57110.0,50.0918,50.1013,49.9969,50.0728,57110.0
2022-02-14 15:45:00,52.76,52.8,52.58,52.75,103780.0,50.0823,50.1203,49.9115,50.0728,103780.0
2022-02-14 15:50:00,52.73,52.73,52.51,52.59,190315.0,50.0538,50.0538,49.845,49.9209,190315.0
2022-02-14 15:55:00,52.58,52.65,52.55,52.62,487535.0,49.9115,49.9779,49.883,49.9494,487535.0
2022-02-15 09:30:00,53.1,53.44,53.07,53.44,250645.0,50.4051,50.7278,50.3766,50.7278,250645.0
2022-02-15 09:35:00,53.46,53.56,53.42,53.56,99365.0,50.7468,50.8417,50.7088,50.8417,99365.0
2022-02-15 09:40:00,53.55,53.6,53.49,53.49,91745.0,50.8322,50.8797,50.7753,50.7753,91745.0
2022-02-15 09:45:00,53.51,53.58,53.43,53.43,349615.0,50.7943,50.8607,50.7183,50.7183,349615.0
2022-02-15 09:50:00,53.43,53.45,53.34,53.41,212550.0,50.7183,50.7373,50.6329,50.6993,212550.0
2022-02-15 09:55:00,53.43,53.43,53.23,53.28,156575.0,50.7183,50.7183,50.5285,50.5759,156575.0
2022-02-15 10:00:00,53.27,53.31,53.21,53.25,59830.0,50.5664,50.6044,50.5095,50.5474,59830.0
2022-02-15 10:05:00,53.25,53.31,53.21,53.28,62670.0,50.5474,50.6044,50.5095,50.5759,62670.0
2022-02-15 10:10:00,53.27,53.27,53.15,53.24,163750.0,50.5664,50.5664,50.4525,50.538,163750.0
2022-02-15 10:15:00,53.24,53.31,53.19,53.19,77415.0,50.538,50.6044,50.4905,50.4905,77415.0
2022-02-15 10:20:00,53.2,53.29,53.17,53.27,196855.0,50.5,50.5854,50.4715,50.5664,196855.0
2022-02-15 10:25:00,53.27,53.34,53.18,53.32,91820.0,50.5664,50.6329,50.481,50.6139,91820.0
2022-02-15 10:30:00,53.35,53.4,53.33,53.38,58375.0,50.6424,50.6898,50.6234,50.6709,58375.0
2022-02-15 10:35:00,53.36,53.43,53.36,53.41,47625.0,50.6519,50.7183,50.6519,50.6993,47625.0
2022-02-15 10:40:00,53.41,53.46,53.41,53.46,71840.0,50.6993,50.7468,50.6993,50.7468,71840.0
2022-02-15 10:45:00,53.47,53.47,53.43,53.45,174895.0,50.7563,50.7563,50.7183,50.7373,174895.0
2022-02-15 10:50:00,53.45,53.48,53.44,53.46,130010.0,50.7373,50.7658,50.7278,50.7468,130010.0
2022-02-15 10:55:00,53.47,53.48,53.4,53.43,89700.0,50.7563,50.7658,50.6898,50.7183,89700.0
2022-02-15 11:00:00,53.44,53.48,53.42,53.47,43675.0,50.7278,50.7658,50.7088,50.7563,43675.0
2022-02-15 11:05:00,53.47,53.48,53.41,53.48,50960.0,50.7563,50.7658,50.6993,50.7658,50960.0
2022-02-15 11:10:00,53.47,53.48,53.42,53.44,46110.0,50.7563,50.7658,50.7088,50.7278,46110.0
2022-02-15 11:15:00,53.44,53.45,53.39,53.4,82050.0,50.7278,50.7373,50.6803,50.6898,82050.0
2022-02-15 11:20:00,53.4,53.45,53.4,53.4,59805.0,50.6898,50.7373,50.6898,50.6898,59805.0
2022-02-15 11:25:00,53.4,53.41,53.37,53.4,16950.0,50.6898,50.6993,50.6614,50.6898,16950.0
2022-02-15 11:30:00,53.42,53.5,53.41,53.5,14350.0,50.7088,50.7848,50.6993,50.7848,14350.0
2022-02-15 11:35:00,53.5,53.52,53.47,53.51,49045.0,50.7848,50.8037,50.7563,50.7943,49045.0
2022-02-15 11:40:00,53.5,53.51,53.47,53.47,58510.0,50.7848,50.7943,50.7563,50.7563,58510.0
2022-02-15 11:45:00,53.47,53.56,53.47,53.53,78760.0,50.7563,50.8417,50.7563,50.8132,78760.0
2022-02-15 11:50:00,53.54,53.55,53.51,53.53,55435.0,50.8227,50.8322,50.7943,50.8132,55435.0
2022-02-15 11:55:00,53.54,53.61,53.53,53.59,45735.0,50.8227,50.8892,50.8132,50.8702,45735.0
2022-02-15 12:00:00,53.6,53.66,53.55,53.56,45930.0,50.8797,50.9366,50.8322,50.8417,45930.0
2022-02-15 12:05:00,53.59,53.59,53.55,53.58,41155.0,50.8702,50.8702,50.8322,50.8607,41155.0
2022-02-15 12:10:00,53.6,53.6,53.58,53.59,11020.0,50.8797,50.8797,50.8607,50.8702,11020.0
2022-02-15 12:15:00,53.58,53.58,53.49,53.49,42850.0,50.8607,50.8607,50.7753,50.7753,42850.0
2022-02-15 12:20:00,53.52,53.53,53.48,53.49,23465.0,50.8037,50.8132,50.7658,50.7753,23465.0
2022-02-15 12:25:00,53.46,53.52,53.45,53.52,21215.0,50.7468,50.8037,50.7373,50.8037,21215.0
2022-02-15 12:30:00,53.52,53.6,53.51,53.52,114250.0,50.8037,50.8797,50.7943,50.8037,114250.0
2022-02-15 12:35:00,53.52,53.57,53.52,53.53,28535.0,50.8037,50.8512,50.8037,50.8132,28535.0
2022-02-15 12:40:00,53.52,53.55,53.5,53.52,38095.0,50.8037,50.8322,50.7848,50.8037,38095.0
2022-02-15 12:45:00,53.53,53.53,53.4,53.41,53875.0,50.8132,50.8132,50.6898,50.6993,53875.0
2022-02-15 12:50:00,53.4,53.48,53.4,53.48,25365.0,50.6898,50.7658,50.6898,50.7658,25365.0
2022-02-15 12:55:00,53.47,53.51,53.46,53.5,93410.0,50.7563,50.7943,50.7468,50.7848,93410.0
2022-02-15 13:00:00,53.51,53.56,53.49,53.55,91355.0,50.7943,50.8417,50.7753,50.8322,91355.0
2022-02-15 13:05:00,53.57,53.59,53.55,53.59,16400.0,50.8512,50.8702,50.8322,50.8702,16400.0
2022-02-15 13:10:00,53.58,53.59,53.56,53.58,15120.0,50.8607,50.8702,50.8417,50.8607,15120.0
2022-02-15 13:15:00,53.59,53.59,53.55,53.57,154520.0,50.8702,50.8702,50.8322,50.8512,154520.0
2022-02-15 13:20:00,53.58,53.68,53.58,53.65,58175.0,50.8607,50.9556,50.8607,50.9271,58175.0
2022-02-15 13:25:00,53.69,53.72,53.68,53.71,42990.0,50.9651,50.9936,50.9556,50.9841,42990.0
2022-02-15 13:30:00,53.72,53.75,53.72,53.73,54785.0,50.9936,51.0221,50.9936,51.0031,54785.0
2022-02-15 13:35:00,53.73,53.74,53.7,53.73,47155.0,51.0031,51.0126,50.9746,51.0031,47155.0
2022-02-15 13:40:00,53.73,53.76,53.73,53.73,10820.0,51.0031,51.0316,51.0031,51.0031,10820.0
2022-02-15 13:45:00,53.73,53.77,53.73,53.76,12270.0,51.0031,51.0411,51.0031,51.0316,12270.0
2022-02-15 13:50:00,53.77,53.77,53.74,53.76,46300.0,51.0411,51.0411,51.0126,51.0316,46300.0
2022-02-15 13:55:00,53.76,53.78,53.75,53.76,39805.0,51.0316,51.0505,51.0221,51.0316,39805.0
2022-02-15 14:00:00,53.77,53.77,53.73,53.74,56470.0,51.0411,51.0411,51.0031,51.0126,56470.0
2022-02-15 14:05:00,53.73,53.73,53.65,53.69,64035.0,51.0031,51.0031,50.9271,50.9651,64035.0
2022-02-15 14:10:00,53.7,53.73,53.69,53.73,22160.0,50.9746,51.0031,50.9651,51.0031,22160.0
2022-02-15 14:15:00,53.74,53.78,53.72,53.76,44860.0,51.0126,51.0505,50.9936,51.0316,44860.0
2022-02-15 14:20:00,53.76,53.79,53.73,53.73,19845.0,51.0316,51.06,51.0031,51.0031,19845.0
2022-02-15 14:25:00,53.73,53.75,53.72,53.74,10510.0,51.0031,51.0221,50.9936,51.0126,10510.0
2022-02-15 14:30:00,53.75,53.75,53.69,53.71,32920.0,51.0221,51.0221,50.9651,50.9841,32920.0
2022-02-15 14:35:00,53.73,53.74,53.69,53.69,149075.0,51.0031,51.0126,50.9651,50.9651,149075.0
2022-02-15 14:40:00,53.7,53.74,53.62,53.74,25005.0,50.9746,51.0126,50.8987,51.0126,25005.0
2022-02-15 14:45:00,53.73,53.76,53.7,53.7,155810.0,51.0031,51.0316,50.9746,50.9746,155810.0
2022-02-15 14:50:00,53.69,53.73,53.67,53.72,65525.0,50.9651,51.0031,50.9461,50.9936,65525.0
2022-02-15 14:55:00,53.71,53.75,53.69,53.71,41185.0,50.9841,51.0221,50.9651,50.9841,41185.0
2022-02-15 15:00:00,53.71,53.76,53.71,53.75,30855.0,50.9841,51.0316,50.9841,51.0221,30855.0
2022-02-15 15:05:00,53.77,53.78,53.75,53.76,16660.0,51.0411,51.0505,51.0221,51.0316,16660.0
2022-02-15 15:10:00,53.76,53.76,53.73,53.73,20970.0,51.0316,51.0316,51.0031,51.0031,20970.0
2022-02-15 15:15:00,53.72,53.74,53.71,53.74,19180.0,50.9936,51.0126,50.9841,51.0126,19180.0
2022-02-15 15:20:00,53.75,53.76,53.69,53.69,22100.0,51.0221,51.0316,50.9651,50.9651,22100.0
2022-02-15 15:25:00,53.71,53.71,53.69,53.7,25095.0,50.9841,50.9841,50.9651,50.9746,25095.0
2022-02-15 15:30:00,53.71,53.71,53.57,53.58,160395.0,50.9841,50.9841,50.8512,50.8607,160395.0
2022-02-15 15:35:00,53.58,53.61,53.52,53.54,110695.0,50.8607,50.8892,50.8037,50.8227,110695.0
2022-02-15 15:40:00,53.53,53.67,53.5,53.65,106305.0,50.8132,50.9461,50.7848,50.9271,106305.0
2022-02-15 15:45:00,53.63,53.7,53.59,53.63,41140.0,50.9082,50.9746,50.8702,50.9082,41140.0
2022-02-15 15:50:00,53.66,53.84,53.66,53.74,264995.0,50.9366,51.1075,50.9366,51.0126,264995.0
2022-02-15 15:55:00,53.74,53.78,53.69,53.78,102615.0,51.0126,51.0505,50.9651,51.0505,102615.0
2022-02-16 09:30:00,53.54,53.61,53.43,53.6,253255.0,50.8227,50.8892,50.7183,50.8797,253255.0
2022-02-16 09:35:00,53.57,53.61,53.51,53.56,162490.0,50.8512,50.8892,50.7943,50.8417,162490.0
2022-02-16 09:40:00,53.54,53.59,53.48,53.49,93695.0,50.8227,50.8702,50.7658,50.7753,93695.0
2022-02-16 09:45:00,53.5,53.67,53.5,53.56,65865.0,50.7848,50.9461,50.7848,50.8417,65865.0
2022-02-16 09:50:00,53.56,53.56,53.4,53.43,215985.0,50.8417,50.8417,50.6898,50.7183,215985.0
2022-02-16 09:55:00,53.46,53.55,53.45,53.49,52490.0,50.7468,50.8322,50.7373,50.7753,52490.0
2022-02-16 10:00:00,53.51,53.59,53.45,53.52,77030.0,50.7943,50.8702,50.7373,50.8037,77030.0
2022-02-16 10:05:00,53.55,53.62,53.55,53.56,45230.0,50.8322,50.8987,50.8322,50.8417,45230.0
2022-02-16 10:10:00,53.52,53.61,53.48,53.5,129825.0,50.8037,50.8892,50.7658,50.7848,129825.0
2022-02-16 10:15:00,53.52,53.52,53.43,53.45,12795.0,50.8037,50.8037,50.7183,50.7373,12795.0
2022-02-16 10:20:00,53.47,53.56,53.44,53.56,21500.0,50.7563,50.8417,50.7278,50.8417,21500.0
2022-02-16 10:25:00,53.57,53.64,53.54,53.63,90075.0,50.8512,50.9177,50.8227,50.9082,90075.0
2022-02-16 10:30:00,53.62,53.66,53.6,53.65,61660.0,50.8987,50.9366,50.8797,50.9271,61660.0
2022-02-16 10:35:00,53.67,53.71,53.67,53.67,51015.0,50.9461,50.9841,50.9461,50.9461,51015.0
2022-02-16 10:40:00,53.67,53.7,53.63,53.69,25215.0,50.9461,50.9746,50.9082,50.9651,25215.0
2022-02-16 10:45:00,53.7,53.7,53.64,53.64,14835.0,50.9746,50.9746,50.9177,50.9177,14835.0
2022-02-16 10:50:00,53.65,53.7,53.63,53.63,20690.0,50.9271,50.9746,50.9082,50.9082,20690.0
2022-02-16 10:55:00,53.63,53.63,53.58,53.6,58760.0,50.9082,50.9082,50.8607,50.8797,58760.0
2022-02-16 11:00:00,53.62,53.63,53.57,53.62,101915.0,50.8987,50.9082,50.8512,50.8987,101915.0
2022-02-16 11:05:00,53.61,53.66,53.53,53.66,65100.0,50.8892,50.9366,50.8132,50.9366,65100.0
2022-02-16 11:10:00,53.63,53.63,53.58,53.58,16845.0,50.9082,50.9082,50.8607,50.8607,16845.0
2022-02-16 11:15:00,53.59,53.67,53.58,53.61,67500.0,50.8702,50.9461,50.8607,50.8892,67500.0
2022-02-16 11:20:00,53.56,53.63,53.56,53.63,23285.0,50.8417,50.9082,50.8417,50.9082,23285.0
2022-02-16 11:25:00,53.64,53.69,53.64,53.69,14440.0,50.9177,50.9651,50.9177,50.9651,14440.0
2022-02-16 11:30:00,53.66,53.68,53.65,53.67,51020.0,50.9366,50.9556,50.9271,50.9461,51020.0
2022-02-16 11:35:00,53.65,53.68,53.64,53.64,12125.0,50.9271,50.9556,50.9177,50.9177,12125.0
2022-02-16 11:40:00,53.64,53.64,53.59,53.61,34785.0,50.9177,50.9177,50.8702,50.8892,34785.0
2022-02-16 11:45:00,53.64,53.65,53.6,53.63,14875.0,50.9177,50.9271,50.8797,50.9082,14875.0
2022-02-16 11:50:00,53.63,53.65,53.61,53.62,38560.0,50.9082,50.9271,50.8892,50.8987,38560.0
2022-02-16 11:55:00,53.61,53.65,53.61,53.62,19300.0,50.8892,50.9271,50.8892,50.8987,19300.0
2022-02-16 12:00:00,53.61,53.64,53.58,53.58,6890.0,50.8892,50.9177,50.8607,50.8607,6890.0
2022-02-16 12:05:00,53.58,53.63,53.58,53.61,38495.0,50.8607,50.9082,50.8607,50.8892,38495.0
2022-02-16 12:10:00,53.62,53.65,53.62,53.64,28290.0,50.8987,50.9271,50.8987,50.9177,28290.0
2022-02-16 12:15:00,53.63,53.67,53.62,53.65,11900.0,50.9082,50.9461,50.8987,50.9271,11900.0
2022-02-16 12:20:00,53.65,53.66,53.64,53.66,4705.0,50.9271,50.9366,50.9177,50.9366,4705.0
2022-02-16 12:25:00,53.63,53.66,53.61,53.62,10420.0,50.9082,50.9366,50.8892,50.8987,10420.0
2022-02-16 12:30:00,53.61,53.61,53.44,53.45,67690.0,50.8892,50.8892,50.7278,50.7373,67690.0
2022-02-16 12:35:00,53.44,53.52,53.43,53.51,78890.0,50.7278,50.8037,50.7183,50.7943,78890.0
2022-02-16 12:40:00,53.52,53.55,53.52,53.53,33325.0,50.8037,50.8322,50.8037,50.8132,33325.0
2022-02-16 12:45:00,53.52,53.56,53.52,53.56,3840.0,50.8037,50.8417,50.8037,50.8417,3840.0
2022-02-16 12:50:00,53.56,53.56,53.52,53.52,30590.0,50.8417,50.8417,50.8037,50.8037,30590.0
2022-02-16 12:55:00,53.52,53.52,53.5,53.5,3300.0,50.8037,50.8037,50.7848,50.7848,3300.0
2022-02-16 13:00:00,53.47,53.47,53.46,53.47,19625.0,50.7563,50.7563,50.7468,50.7563,19625.0
2022-02-16 13:05:00,53.46,53.52,53.46,53.5,10115.0,50.7468,50.8037,50.7468,50.7848,10115.0
2022-02-16 13:10:00,53.49,53.52,53.48,53.52,27745.0,50.7753,50.8037,50.7658,50.8037,27745.0
2022-02-16 13:15:00,53.51,53.53,53.49,53.51,43480.0,50.7943,50.8132,50.7753,50.7943,43480.0
2022-02-16 13:20:00,53.51,53.54,53.5,53.51,57555.0,50.7943,50.8227,50.7848,50.7943,57555.0
2022-02-16 13:25:00,53.52,53.52,53.47,53.48,174165.0,50.8037,50.8037,50.7563,50.7658,174165.0
2022-02-16 13:30:00,53.48,53.48,53.44,53.46,139225.0,50.7658,50.7658,50.7278,50.7468,139225.0
2022-02-16 13:35:00,53.46,53.49,53.45,53.47,35510.0,50.7468,50.7753,50.7373,50.7563,35510.0
2022-02-16 13:40:00,53.45,53.46,53.42,53.43,39410.0,50.7373,50.7468,50.7088,50.7183,39410.0
2022-02-16 13:45:00,53.43,53.48,53.43,53.46,42895.0,50.7183,50.7658,50.7183,50.7468,42895.0
2022-02-16 13:50:00,53.46,53.51,53.46,53.5,90790.0,50.7468,50.7943,50.7468,50.7848,90790.0
2022-02-16 13:55:00,53.49,53.49,53.41,53.47,46395.0,50.7753,50.7753,50.6993,50.7563,46395.0
2022-02-16 14:00:00,53.48,53.72,53.37,53.6,244085.0,50.7658,50.9936,50.6614,50.8797,244085.0
2022-02-16 14:05:00,53.63,53.72,53.54,53.65,74980.0,50.9082,50.9936,50.8227,50.9271,74980.0
2022-02-16 14:10:00,53.63,53.66,53.55,53.57,144870.0,50.9082,50.9366,50.8322,50.8512,144870.0
2022-02-16 14:15:00,53.58,53.76,53.58,53.73,144790.0,50.8607,51.0316,50.8607,51.0031,144790.0
2022-02-16 14:20:00,53.73,53.9,53.7,53.89,122205.0,51.0031,51.1645,50.9746,51.155,122205.0
2022-02-16 14:25:00,53.89,53.93,53.87,53.93,77270.0,51.155,51.1929,51.136,51.1929,77270.0
2022-02-16 14:30:00,53.93,54.03,53.93,53.96,131065.0,51.1929,51.2879,51.1929,51.2214,131065.0
2022-02-16 14:35:00,53.95,53.97,53.84,53.89,99670.0,51.2119,51.2309,51.1075,51.155,99670.0
2022-02-16 14:40:00,53.89,53.89,53.8,53.84,83720.0,51.155,51.155,51.0695,51.1075,83720.0
2022-02-16 14:45:00,53.85,53.88,53.79,53.8,89200.0,51.117,51.1455,51.06,51.0695,89200.0
2022-02-16 14:50:00,53.8,53.86,53.79,53.83,48770.0,51.0695,51.1265,51.06,51.098,48770.0
2022-02-16 14:55:00,53.84,53.93,53.84,53.93,75400.0,51.1075,51.1929,51.1075,51.1929,75400.0
2022-02-16 15:00:00,53.94,54.1,53.92,54.06,139485.0,51.2024,51.3543,51.1834,51.3163,139485.0
2022-02-16 15:05:00,54.08,54.08,54.02,54.04,59270.0,51.3353,51.3353,51.2784,51.2974,59270.0
2022-02-16 15:10:00,54.04,54.05,53.98,54.0,174960.0,51.2974,51.3068,51.2404,51.2594,174960.0
2022-02-16 15:15:00,54.0,54.02,53.96,54.02,77765.0,51.2594,51.2784,51.2214,51.2784,77765.0
2022-02-16 15:20:00,54.02,54.02,53.95,53.97,54355.0,51.2784,51.2784,51.2119,51.2309,54355.0
2022-02-16 15:25:00,53.97,54.01,53.97,54.0,59820.0,51.2309,51.2689,51.2309,51.2594,59820.0
2022-02-16 15:30:00,54.01,54.01,53.9,53.94,44215.0,51.2689,51.2689,51.1645,51.2024,44215.0
2022-02-16 15:35:00,53.94,54.0,53.92,54.0,71695.0,51.2024,51.2594,51.1834,51.2594,71695.0
2022-02-16 15:40:00,53.98,54.0,53.96,53.96,30635.0,51.2404,51.2594,51.2214,51.2214,30635.0
2022-02-16 15:45:00,53.96,54.03,53.91,54.03,107850.0,51.2214,51.2879,51.174,51.2879,107850.0
2022-02-16 15:50:00,54.03,54.1,53.95,53.96,133655.0,51.2879,51.3543,51.2119,51.2214,133655.0
2022-02-16 15:55:00,53.96,53.97,53.89,53.92,173260.0,51.2214,51.2309,51.155,51.1834,173260.0
2022-02-17 09:30:00,53.5,53.54,53.38,53.44,160195.0,50.7848,50.8227,50.6709,50.7278,160195.0
2022-02-17 09:35:00,53.45,53.53,53.41,53.53,214815.0,50.7373,50.8132,50.6993,50.8132,214815.0
2022-02-17 09:40:00,53.55,53.58,53.35,53.47,244845.0,50.8322,50.8607,50.6424,50.7563,244845.0
2022-02-17 09:45:00,53.49,53.5,53.31,53.33,75145.0,50.7753,50.7848,50.6044,50.6234,75145.0
2022-02-17 09:50:00,53.34,53.36,53.17,53.19,78560.0,50.6329,50.6519,50.4715,50.4905,78560.0
2022-02-17 09:55:00,53.2,53.23,53.13,53.13,99590.0,50.5,50.5285,50.4335,50.4335,99590.0
2022-02-17 10:00:00,53.16,53.18,53.08,53.13,45775.0,50.462,50.481,50.3861,50.4335,45775.0
2022-02-17 10:05:00,53.11,53.24,53.09,53.15,238555.0,50.4146,50.538,50.3956,50.4525,238555.0
2022-02-17 10:10:00,53.14,53.24,53.12,53.24,103895.0,50.443,50.538,50.424,50.538,103895.0
2022-02-17 10:15:00,53.25,53.27,53.22,53.24,16750.0,50.5474,50.5664,50.519,50.538,16750.0
2022-02-17 10:20:00,53.21,53.21,53.13,53.14,27770.0,50.5095,50.5095,50.4335,50.443,27770.0
2022-02-17 10:25:00,53.11,53.12,53.06,53.08,39900.0,50.4146,50.424,50.3671,50.3861,39900.0
2022-02-17 10:30:00,53.05,53.19,53.04,53.16,17235.0,50.3576,50.4905,50.3481,50.462,17235.0
2022-02-17 10:35:00,53.11,53.15,53.07,53.1,50430.0,50.4146,50.4525,50.3766,50.4051,50430.0
2022-02-17 10:40:00,53.08,53.15,53.07,53.13,287660.0,50.3861,50.4525,50.3766,50.4335,287660.0
2022-02-17 10:45:00,53.12,53.21,53.05,53.08,340300.0,50.424,50.5095,50.3576,50.3861,340300.0
2022-02-17 10:50:00,53.09,53.15,53.05,53.12,151745.0,50.3956,50.4525,50.3576,50.424,151745.0
2022-02-17 10:55:00,53.13,53.24,53.13,53.22,38130.0,50.4335,50.538,50.4335,50.519,38130.0
2022-02-17 11:00:00,53.23,53.23,53.17,53.17,43420.0,50.5285,50.5285,50.4715,50.4715,43420.0
2022-02-17 11:05:00,53.21,53.27,53.21,53.22,10755.0,50.5095,50.5664,50.5095,50.519,10755.0
2022-02-17 11:10:00,53.26,53.3,53.22,53.29,32120.0,50.5569,50.5949,50.519,50.5854,32120.0
2022-02-17 11:15:00,53.26,53.31,53.24,53.27,168355.0,50.5569,50.6044,50.538,50.5664,168355.0
2022-02-17 11:20:00,53.27,53.27,53.2,53.2,166005.0,50.5664,50.5664,50.5,50.5,166005.0
2022-02-17 11:25:00,53.2,53.28,53.2,53.25,111560.0,50.5,50.5759,50.5,50.5474,111560.0
2022-02-17 11:30:00,53.26,53.28,53.23,53.26,83910.0,50.5569,50.5759,50.5285,50.5569,83910.0
2022-02-17 11:35:00,53.27,53.3,53.23,53.24,71040.0,50.5664,50.5949,50.5285,50.538,71040.0
2022-02-17 11:40:00,53.24,53.28,53.22,53.27,54460.0,50.538,50.5759,50.519,50.5664,54460.0
2022-02-17 11:45:00,53.26,53.36,53.24,53.35,56900.0,50.5569,50.6519,50.538,50.6424,56900.0
2022-02-17 11:50:00,53.35,53.35,53.29,53.3,52875.0,50.6424,50.6424,50.5854,50.5949,52875.0
2022-02-17 11:55:00,53.31,53.31,53.25,53.25,16540.0,50.6044,50.6044,50.5474,50.5474,16540.0
2022-02-17 12:00:00,53.27,53.34,53.23,53.33,86560.0,50.5664,50.6329,50.5285,50.6234,86560.0
2022-02-17 12:05:00,53.33,53.35,53.28,53.29,56125.0,50.6234,50.6424,50.5759,50.5854,56125.0
2022-02-17 12:10:00,53.29,53.3,53.25,53.28,37820.0,50.5854,50.5949,50.5474,50.5759,37820.0
2022-02-17 12:15:00,53.28,53.3,53.27,53.28,31320.0,50.5759,50.5949,50.5664,50.5759,31320.0
2022-02-17 12:20:00,53.28,53.34,53.28,53.33,21055.0,50.5759,50.6329,50.5759,50.6234,21055.0
2022-02-17 12:25:00,53.33,53.34,53.31,53.33,26830.0,50.6234,50.6329,50.6044,50.6234,26830.0
2022-02-17 12:30:00,53.31,53.36,53.3,53.32,26895.0,50.6044,50.6519,50.5949,50.6139,26895.0
2022-02-17 12:35:00,53.33,53.33,53.3,53.33,18190.0,50.6234,50.6234,50.5949,50.6234,18190.0
2022-02-17 12:40:00,53.32,53.32,53.3,53.31,32195.0,50.6139,50.6139,50.5949,50.6044,32195.0
2022-02-17 12:45:00,53.31,53.32,53.22,53.24,14055.0,50.6044,50.6139,50.519,50.538,14055.0
2022-02-17 12:50:00,53.23,53.27,53.23,53.27,20520.0,50.5285,50.5664,50.5285,50.5664,20520.0
2022-02-17 12:55:00,53.27,53.29,53.26,53.27,29480.0,50.5664,50.5854,50.5569,50.5664,29480.0
2022-02-17 13:00:00,53.28,53.28,53.24,53.24,21730.0,50.5759,50.5759,50.538,50.538,21730.0
2022-02-17 13:05:00,53.25,53.28,53.23,53.25,9700.0,50.5474,50.5759,50.5285,50.5474,9700.0
2022-02-17 13:10:00,53.25,53.25,53.18,53.22,30640.0,50.5474,50.5474,50.481,50.519,30640.0
2022-02-17 13:15:00,53.23,53.24,53.19,53.21,18685.0,50.5285,50.538,50.4905,50.5095,18685.0
2022-02-17 13:20:00,53.21,53.22,53.16,53.16,39005.0,50.5095,50.519,50.462,50.462,39005.0
2022-02-17 13:25:00,53.16,53.17,53.14,53.17,56430.0,50.462,50.4715,50.443,50.4715,56430.0
2022-02-17 13:30:00,53.16,53.22,53.15,53.22,24935.0,50.462,50.519,50.4525,50.519,24935.0
2022-02-17 13:35:00,53.2,53.2,53.15,53.15,14955.0,50.5,50.5,50.4525,50.4525,14955.0
2022-02-17 13:40:00,53.14,53.15,53.13,53.14,21175.0,50.443,50.4525,50.4335,50.443,21175.0
2022-02-17 13:45:00,53.12,53.14,53.12,53.12,14430.0,50.424,50.443,50.424,50.424,14430.0
2022-02-17 13:50:00,53.12,53.15,53.11,53.15,21635.0,50.424,50.4525,50.4146,50.4525,21635.0
2022-02-17 13:55:00,53.14,53.15,53.13,53.15,15095.0,50.443,50.4525,50.4335,50.4525,15095.0
2022-02-17 14:00:00,53.13,53.13,53.08,53.09,13785.0,50.4335,50.4335,50.3861,50.3956,13785.0
2022-02-17 14:05:00,53.08,53.08,53.01,53.02,34780.0,50.3861,50.3861,50.3196,50.3291,34780.0
2022-02-17 14:10:00,53.01,53.02,52.98,53.02,44955.0,50.3196,50.3291,50.2912,50.3291,44955.0
2022-02-17 14:15:00,53.02,53.05,53.0,53.03,57195.0,50.3291,50.3576,50.3101,50.3386,57195.0
2022-02-17 14:20:00,53.02,53.03,52.93,52.93,51470.0,50.3291,50.3386,50.2437,50.2437,51470.0
2022-02-17 14:25:00,52.93,52.94,52.91,52.94,76085.0,50.2437,50.2532,50.2247,50.2532,76085.0
2022-02-17 14:30:00,52.92,52.94,52.89,52.89,22815.0,50.2342,50.2532,50.2057,50.2057,22815.0
2022-02-17 14:35:00,52.91,52.92,52.87,52.89,27990.0,50.2247,50.2342,50.1867,50.2057,27990.0
2022-02-17 14:40:00,52.89,52.91,52.87,52.88,19765.0,50.2057,50.2247,50.1867,50.1962,19765.0
2022-02-17 14:45:00,52.88,52.95,52.87,52.94,46390.0,50.1962,50.2627,50.1867,50.2532,46390.0
2022-02-17 14:50:00,52.93,52.93,52.86,52.87,38715.0,50.2437,50.2437,50.1772,50.1867,38715.0
2022-02-17 14:55:00,52.89,52.91,52.83,52.85,71740.0,50.2057,50.2247,50.1488,50.1677,71740.0
2022-02-17 15:00:00,52.85,52.88,52.8,52.8,110520.0,50.1677,50.1962,50.1203,50.1203,110520.0
2022-02-17 15:05:00,52.8,52.81,52.74,52.75,67385.0,50.1203,50.1298,50.0633,50.0728,67385.0
2022-02-17 15:10:00,52.75,52.79,52.7,52.7,159575.0,50.0728,50.1108,50.0254,50.0254,159575.0
2022-02-17 15:15:00,52.71,52.77,52.68,52.77,85825.0,50.0349,50.0918,50.0064,50.0918,85825.0
2022-02-17 15:20:00,52.76,52.83,52.76,52.78,58665.0,50.0823,50.1488,50.0823,50.1013,58665.0
2022-02-17 15:25:00,52.81,52.83,52.77,52.8,54510.0,50.1298,50.1488,50.0918,50.1203,54510.0
2022-02-17 15:30:00,52.79,52.85,52.72,52.75,117050.0,50.1108,50.1677,50.0443,50.0728,117050.0
2022-02-17 15:35:00,52.75,52.89,52.75,52.89,120665.0,50.0728,50.2057,50.0728,50.2057,120665.0
2022-02-17 15:40:00,52.87,52.88,52.83,52.87,66310.0,50.1867,50.1962,50.1488,50.1867,66310.0
2022-02-17 15:45:00,52.87,52.94,52.87,52.87,53905.0,50.1867,50.2532,50.1867,50.1867,53905.0
2022-02-17 15:50:00,52.88,52.88,52.72,52.77,255965.0,50.1962,50.1962,50.0443,50.0918,255965.0
2022-02-17 15:55:00,52.79,52.87,52.73,52.73,466575.0,50.1108,50.1867,50.0538,50.0538,466575.0
2022-02-18 09:30:00,52.72,52.88,52.72,52.84,171230.0,50.0443,50.1962,50.0443,50.1583,171230.0
2022-02-18 09:35:00,52.82,52.94,52.73,52.88,134705.0,50.1393,50.2532,50.0538,50.1962,134705.0
2022-02-18 09:40:00,52.89,52.91,52.76,52.81,152925.0,50.2057,50.2247,50.0823,50.1298,152925.0
2022-02-18 09:45:00,52.82,52.98,52.79,52.98,264180.0,50.1393,50.2912,50.1108,50.2912,264180.0
2022-02-18 09:50:00,53.01,53.18,53.0,53.18,163815.0,50.3196,50.481,50.3101,50.481,163815.0
2022-02-18 09:55:00,53.2,53.23,53.14,53.22,109575.0,50.5,50.5285,50.443,50.519,109575.0
2022-02-18 10:00:00,53.19,53.22,53.11,53.15,58235.0,50.4905,50.519,50.4146,50.4525,58235.0
2022-02-18 10:05:00,53.15,53.16,53.07,53.14,105170.0,50.4525,50.462,50.3766,50.443,105170.0
2022-02-18 10:10:00,53.15,53.19,53.07,53.17,83565.0,50.4525,50.4905,50.3766,50.4715,83565.0
2022-02-18 10:15:00,53.18,53.29,53.06,53.09,111890.0,50.481,50.5854,50.3671,50.3956,111890.0
2022-02-18 10:20:00,53.07,53.1,52.96,52.97,137830.0,50.3766,50.4051,50.2722,50.2817,137830.0
2022-02-18 10:25:00,52.97,53.03,52.94,52.95,51710.0,50.2817,50.3386,50.2532,50.2627,51710.0
2022-02-18 10:30:00,52.94,52.94,52.85,52.92,83785.0,50.2532,50.2532,50.1677,50.2342,83785.0
2022-02-18 10:35:00,52.91,52.96,52.9,52.91,27915.0,50.2247,50.2722,50.2152,50.2247,27915.0
2022-02-18 10:40:00,52.88,52.94,52.82,52.91,118565.0,50.1962,50.2532,50.1393,50.2247,118565.0
2022-02-18 10:45:00,52.91,52.91,52.8,52.85,132665.0,50.2247,50.2247,50.1203,50.1677,132665.0
2022-02-18 10:50:00,52.88,52.9,52.83,52.84,75890.0,50.1962,50.2152,50.1488,50.1583,75890.0
2022-02-18 10:55:00,52.84,52.84,52.72,52.73,46660.0,50.1583,50.1583,50.0443,50.0538,46660.0
2022-02-18 11:00:00,52.71,52.73,52.49,52.51,228850.0,50.0349,50.0538,49.826,49.845,228850.0
2022-02-18 11:05:00,52.51,52.59,52.49,52.5,69305.0,49.845,49.9209,49.826,49.8355,69305.0
2022-02-18 11:10:00,52.51,52.59,52.47,52.57,74410.0,49.845,49.9209,49.807,49.902,74410.0
2022-02-18 11:15:00,52.57,52.64,52.54,52.64,44990.0,49.902,49.9684,49.8735,49.9684,44990.0
2022-02-18 11:20:00,52.66,52.71,52.64,52.65,15655.0,49.9874,50.0349,49.9684,49.9779,15655.0
2022-02-18 11:25:00,52.68,52.71,52.61,52.61,52785.0,50.0064,50.0349,49.9399,49.9399,52785.0
2022-02-18 11:30:00,52.63,52.69,52.57,52.59,15185.0,49.9589,50.0159,49.902,49.9209,15185.0
2022-02-18 11:35:00,52.59,52.66,52.57,52.62,20005.0,49.9209,49.9874,49.902,49.9494,20005.0
2022-02-18 11:40:00,52.62,52.66,52.58,52.59,46530.0,49.9494,49.9874,49.9115,49.9209,46530.0
2022-02-18 11:45:00,52.59,52.63,52.54,52.54,45220.0,49.9209,49.9589,49.8735,49.8735,45220.0
2022-02-18 11:50:00,52.53,52.54,52.48,52.49,32505.0,49.864,49.8735,49.8165,49.826,32505.0
2022-02-18 11:55:00,52.49,52.5,52.36,52.41,155840.0,49.826,49.8355,49.7026,49.7501,155840.0
2022-02-18 12:00:00,52.42,52.45,52.37,52.39,34055.0,49.7596,49.788,49.7121,49.7311,34055.0
2022-02-18 12:05:00,52.44,52.54,52.43,52.54,51265.0,49.7786,49.8735,49.7691,49.8735,51265.0
2022-02-18 12:10:00,52.55,52.6,52.52,52.53,111515.0,49.883,49.9304,49.8545,49.864,111515.0
2022-02-18 12:15:00,52.53,52.68,52.51,52.61,29875.0,49.864,50.0064,49.845,49.9399,29875.0
2022-02-18 12:20:00,52.62,52.64,52.56,52.58,31110.0,49.9494,49.9684,49.8925,49.9115,31110.0
2022-02-18 12:25:00,52.61,52.64,52.59,52.6,60230.0,49.9399,49.9684,49.9209,49.9304,60230.0
2022-02-18 12:30:00,52.59,52.66,52.45,52.55,264545.0,49.9209,49.9874,49.788,49.883,264545.0
2022-02-18 12:35:00,52.55,52.57,52.42,52.43,57250.0,49.883,49.902,49.7596,49.7691,57250.0
2022-02-18 12:40:00,52.44,52.55,52.44,52.49,23480.0,49.7786,49.883,49.7786,49.826,23480.0
2022-02-18 12:45:00,52.47,52.51,52.44,52.48,25055.0,49.807,49.845,49.7786,49.8165,25055.0
2022-02-18 12:50:00,52.46,52.55,52.45,52.48,9795.0,49.7975,49.883,49.788,49.8165,9795.0
2022-02-18 12:55:00,52.5,52.52,52.47,52.47,17280.0,49.8355,49.8545,49.807,49.807,17280.0
2022-02-18 13:00:00,52.46,52.48,52.45,52.47,4020.0,49.7975,49.8165,49.788,49.807,4020.0
2022-02-18 13:05:00,52.47,52.51,52.43,52.46,10005.0,49.807,49.845,49.7691,49.7975,10005.0
2022-02-18 13:10:00,52.47,52.48,52.41,52.44,56835.0,49.807,49.8165,49.7501,49.7786,56835.0
2022-02-18 13:15:00,52.42,52.46,52.38,52.39,43765.0,49.7596,49.7975,49.7216,49.7311,43765.0
2022-02-18 13:20:00,52.39,52.55,52.39,52.55,15775.0,49.7311,49.883,49.7311,49.883,15775.0
2022-02-18 13:25:00,52.54,52.54,52.45,52.47,34620.0,49.8735,49.8735,49.788,49.807,34620.0
2022-02-18 13:30:00,52.46,52.51,52.44,52.49,29400.0,49.7975,49.845,49.7786,49.826,29400.0
2022-02-18 13:35:00,52.48,52.59,52.46,52.59,22825.0,49.8165,49.9209,49.7975,49.9209,22825.0
2022-02-18 13:40:00,52.58,52.58,52.55,52.58,10070.0,49.9115,49.9115,49.883,49.9115,10070.0
2022-02-18 13:45:00,52.59,52.69,52.59,52.66,26710.0,49.9209,50.0159,49.9209,49.9874,26710.0
2022-02-18 13:50:00,52.67,52.71,52.66,52.71,3890.0,49.9969,50.0349,49.9874,50.0349,3890.0
2022-02-18 13:55:00,52.7,52.7,52.67,52.67,13980.0,50.0254,50.0254,49.9969,49.9969,13980.0
2022-02-18 14:00:00,52.67,52.71,52.65,52.67,40370.0,49.9969,50.0349,49.9779,49.9969,40370.0
2022-02-18 14:05:00,52.7,52.71,52.61,52.63,34245.0,50.0254,50.0349,49.9399,49.9589,34245.0
2022-02-18 14:10:00,52.62,52.67,52.61,52.65,25885.0,49.9494,49.9969,49.9399,49.9779,25885.0
2022-02-18 14:15:00,52.65,52.77,52.65,52.75,45960.0,49.9779,50.0918,49.9779,50.0728,45960.0
2022-02-18 14:20:00,52.74,52.84,52.74,52.84,16650.0,50.0633,50.1583,50.0633,50.1583,16650.0
2022-02-18 14:25:00,52.85,52.9,52.82,52.9,19220.0,50.1677,50.2152,50.1393,50.2152,19220.0
2022-02-18 14:30:00,52.9,52.99,52.89,52.92,79180.0,50.2152,50.3006,50.2057,50.2342,79180.0
2022-02-18 14:35:00,52.92,52.92,52.77,52.79,40645.0,50.2342,50.2342,50.0918,50.1108,40645.0
2022-02-18 14:40:00,52.79,52.79,52.73,52.74,38040.0,50.1108,50.1108,50.0538,50.0633,38040.0
2022-02-18 14:45:00,52.73,52.75,52.68,52.69,120820.0,50.0538,50.0728,50.0064,50.0159,120820.0
2022-02-18 14:50:00,52.66,52.84,52.65,52.83,69880.0,49.9874,50.1583,49.9779,50.1488,69880.0
2022-02-18 14:55:00,52.83,52.88,52.79,52.87,34455.0,50.1488,50.1962,50.1108,50.1867,34455.0
2022-02-18 15:00:00,52.87,52.94,52.81,52.83,61915.0,50.1867,50.2532,50.1298,50.1488,61915.0
2022-02-18 15:05:00,52.86,52.87,52.71,52.77,58200.0,50.1772,50.1867,50.0349,50.0918,58200.0
2022-02-18 15:10:00,52.77,52.84,52.69,52.75,106530.0,50.0918,50.1583,50.0159,50.0728,106530.0
2022-02-18 15:15:00,52.72,52.77,52.63,52.64,39300.0,50.0443,50.0918,49.9589,49.9684,39300.0
2022-02-18 15:20:00,52.64,52.68,52.6,52.62,36560.0,49.9684,50.0064,49.9304,49.9494,36560.0
2022-02-18 15:25:00,52.6,52.65,52.58,52.58,51550.0,49.9304,49.9779,49.9115,49.9115,51550.0
2022-02-18 15:30:00,52.56,52.56,52.43,52.47,143980.0,49.8925,49.8925,49.7691,49.807,143980.0
2022-02-18 15:35:00,52.48,52.54,52.46,52.5,23785.0,49.8165,49.8735,49.7975,49.8355,23785.0
2022-02-18 15:40:00,52.52,52.66,52.52,52.64,47810.0,49.8545,49.9874,49.8545,49.9684,47810.0
2022-02-18 15:45:00,52.68,52.71,52.53,52.62,127005.0,50.0064,50.0349,49.864,49.9494,127005.0
2022-02-18 15:50:00,52.61,52.61,52.47,52.52,211085.0,49.9399,49.9399,49.807,49.8545,211085.0
2022-02-18 15:55:00,52.53,52.54,52.48,52.53,237470.0,49.864,49.8735,49.8165,49.864,237470.0
2022-02-22 09:30:00,52.29,52.31,52.11,52.13,137565.0,49.6362,49.6552,49.4653,49.4843,137565.0
2022-02-22 09:35:00,52.13,52.2,52.07,52.13,85260.0,49.4843,49.5507,49.4273,49.4843,85260.0
2022-02-22 09:40:00,52.11,52.3,52.09,52.26,92720.0,49.4653,49.6457,49.4463,49.6077,92720.0
2022-02-22 09:45:00,52.26,52.46,52.22,52.46,62005.0,49.6077,49.7975,49.5697,49.7975,62005.0
2022-02-22 09:50:00,52.46,52.64,52.43,52.64,203470.0,49.7975,49.9684,49.7691,49.9684,203470.0
2022-02-22 09:55:00,52.63,52.66,52.49,52.55,126555.0,49.9589,49.9874,49.826,49.883,126555.0
2022-02-22 10:00:00,52.5,52.51,52.35,52.47,58435.0,49.8355,49.845,49.6931,49.807,58435.0
2022-02-22 10:05:00,52.48,52.49,52.34,52.47,220150.0,49.8165,49.826,49.6836,49.807,220150.0
2022-02-22 10:10:00,52.45,52.58,52.35,52.58,55940.0,49.788,49.9115,49.6931,49.9115,55940.0
2022-02-22 10:15:00,52.57,52.64,52.56,52.63,58940.0,49.902,49.9684,49.8925,49.9589,58940.0
2022-02-22 10:20:00,52.59,52.68,52.55,52.56,45170.0,49.9209,50.0064,49.883,49.8925,45170.0
2022-02-22 10:25:00,52.58,52.71,52.58,52.69,48450.0,49.9115,50.0349,49.9115,50.0159,48450.0
2022-02-22 10:30:00,52.72,52.72,52.54,52.58,65740.0,50.0443,50.0443,49.8735,49.9115,65740.0
2022-02-22 10:35:00,52.58,52.61,52.5,52.5,30670.0,49.9115,49.9399,49.8355,49.8355,30670.0
2022-02-22 10:40:00,52.5,52.55,52.45,52.51,35840.0,49.8355,49.883,49.788,49.845,35840.0
2022-02-22 10:45:00,52.51,52.55,52.47,52.49,21165.0,49.845,49.883,49.807,49.826,21165.0
2022-02-22 10:50:00,52.43,52.43,52.3,52.37,80950.0,49.7691,49.7691,49.6457,49.7121,80950.0
2022-02-22 10:55:00,52.34,52.35,52.21,52.25,82155.0,49.6836,49.6931,49.5602,49.5982,82155.0
2022-02-22 11:00:00,52.21,52.3,52.2,52.23,23995.0,49.5602,49.6457,49.5507,49.5792,23995.0
2022-02-22 11:05:00,52.27,52.31,52.19,52.19,71260.0,49.6172,49.6552,49.5412,49.5412,71260.0
2022-02-22 11:10:00,52.18,52.29,52.18,52.21,32425.0,49.5318,49.6362,49.5318,49.5602,32425.0
2022-02-22 11:15:00,52.25,52.25,52.14,52.2,48175.0,49.5982,49.5982,49.4938,49.5507,48175.0
2022-02-22 11:20:00,52.2,52.24,52.17,52.23,31335.0,49.5507,49.5887,49.5223,49.5792,31335.0
2022-02-22 11:25:00,52.22,52.35,52.22,52.23,171300.0,49.5697,49.6931,49.5697,49.5792,171300.0
2022-02-22 11:30:00,52.23,52.36,52.23,52.35,148380.0,49.5792,49.7026,49.5792,49.6931,148380.0
2022-02-22 11:35:00,52.34,52.37,52.22,52.28,34520.0,49.6836,49.7121,49.5697,49.6267,34520.0
2022-02-22 11:40:00,52.28,52.33,52.28,52.33,47415.0,49.6267,49.6741,49.6267,49.6741,47415.0
2022-02-22 11:45:00,52.29,52.32,52.28,52.31,14320.0,49.6362,49.6646,49.6267,49.6552,14320.0
2022-02-22 11:50:00,52.36,52.37,52.17,52.17,36660.0,49.7026,49.7121,49.5223,49.5223,36660.0
2022-02-22 11:55:00,52.13,52.23,52.13,52.22,94095.0,49.4843,49.5792,49.4843,49.5697,94095.0
2022-02-22 12:00:00,52.2,52.27,52.2,52.24,41285.0,49.5507,49.6172,49.5507,49.5887,41285.0
2022-02-22 12:05:00,52.24,52.29,52.22,52.26,25490.0,49.5887,49.6362,49.5697,49.6077,25490.0
2022-02-22 12:10:00,52.26,52.26,52.1,52.11,23215.0,49.6077,49.6077,49.4558,49.4653,23215.0
2022-02-22 12:15:00,52.09,52.1,52.06,52.06,17740.0,49.4463,49.4558,49.4178,49.4178,17740.0
2022-02-22 12:20:00,52.06,52.1,52.05,52.07,50035.0,49.4178,49.4558,49.4084,49.4273,50035.0
2022-02-22 12:25:00,52.06,52.1,52.05,52.08,18575.0,49.4178,49.4558,49.4084,49.4368,18575.0
2022-02-22 12:30:00,52.07,52.08,51.98,52.0,93535.0,49.4273,49.4368,49.3419,49.3609,93535.0
2022-02-22 12:35:00,52.01,52.08,52.01,52.05,42565.0,49.3704,49.4368,49.3704,49.4084,42565.0
2022-02-22 12:40:00,52.03,52.04,52.0,52.04,5870.0,49.3894,49.3989,49.3609,49.3989,5870.0
2022-02-22 12:45:00,52.01,52.02,51.9,51.91,49390.0,49.3704,49.3799,49.266,49.2755,49390.0
2022-02-22 12:50:00,51.93,51.99,51.93,51.93,864510.0,49.2944,49.3514,49.2944,49.2944,864510.0
2022-02-22 12:55:00,51.97,51.98,51.92,51.93,39715.0,49.3324,49.3419,49.2849,49.2944,39715.0
2022-02-22 13:00:00,51.94,51.95,51.86,51.92,18925.0,49.3039,49.3134,49.228,49.2849,18925.0
2022-02-22 13:05:00,51.93,51.97,51.91,51.93,30480.0,49.2944,49.3324,49.2755,49.2944,30480.0
2022-02-22 13:10:00,52.0,52.02,51.96,51.99,36645.0,49.3609,49.3799,49.3229,49.3514,36645.0
2022-02-22 13:15:00,51.94,51.95,51.78,51.79,37630.0,49.3039,49.3134,49.1521,49.1615,37630.0
2022-02-22 13:20:00,51.82,51.86,51.8,51.86,6670.0,49.19,49.228,49.171,49.228,6670.0
2022-02-22 13:25:00,51.85,51.86,51.82,51.85,33055.0,49.2185,49.228,49.19,49.2185,33055.0
2022-02-22 13:30:00,51.84,51.92,51.81,51.9,22925.0,49.209,49.2849,49.1805,49.266,22925.0
2022-02-22 13:35:00,51.87,51.87,51.8,51.8,36185.0,49.2375,49.2375,49.171,49.171,36185.0
2022-02-22 13:40:00,51.81,51.86,51.72,51.73,32585.0,49.1805,49.228,49.0951,49.1046,32585.0
2022-02-22 13:45:00,51.71,51.74,51.65,51.66,44730.0,49.0856,49.1141,49.0287,49.0381,44730.0
2022-02-22 13:50:00,51.65,51.66,51.56,51.56,55805.0,49.0287,49.0381,48.9432,48.9432,55805.0
2022-02-22 13:55:00,51.56,51.67,51.56,51.67,108210.0,48.9432,49.0476,48.9432,49.0476,108210.0
2022-02-22 14:00:00,51.66,51.66,51.56,51.6,49680.0,49.0381,49.0381,48.9432,48.9812,49680.0
2022-02-22 14:05:00,51.61,51.61,51.52,51.53,54415.0,48.9907,48.9907,48.9052,48.9147,54415.0
2022-02-22 14:10:00,51.53,51.63,51.49,51.63,66560.0,48.9147,49.0097,48.8768,49.0097,66560.0
2022-02-22 14:15:00,51.59,51.69,51.59,51.66,32385.0,48.9717,49.0666,48.9717,49.0381,32385.0
2022-02-22 14:20:00,51.68,51.73,51.5,51.59,192575.0,49.0571,49.1046,48.8863,48.9717,192575.0
2022-02-22 14:25:00,51.6,51.87,51.59,51.77,141905.0,48.9812,49.2375,48.9717,49.1426,141905.0
2022-02-22 14:30:00,51.77,51.93,51.69,51.81,116515.0,49.1426,49.2944,49.0666,49.1805,116515.0
2022-02-22 14:35:00,51.8,51.91,51.8,51.81,63040.0,49.171,49.2755,49.171,49.1805,63040.0
2022-02-22 14:40:00,51.87,51.9,51.76,51.78,93945.0,49.2375,49.266,49.1331,49.1521,93945.0
2022-02-22 14:45:00,51.75,52.03,51.7,52.02,100350.0,49.1236,49.3894,49.0761,49.3799,100350.0
2022-02-22 14:50:00,52.03,52.19,52.01,52.14,177540.0,49.3894,49.5412,49.3704,49.4938,177540.0
2022-02-22 14:55:00,52.17,52.28,52.17,52.23,137530.0,49.5223,49.6267,49.5223,49.5792,137530.0
2022-02-22 15:00:00,52.21,52.39,52.21,52.38,116140.0,49.5602,49.7311,49.5602,49.7216,116140.0
2022-02-22 15:05:00,52.39,52.39,52.23,52.23,148715.0,49.7311,49.7311,49.5792,49.5792,148715.0
2022-02-22 15:10:00,52.25,52.36,52.24,52.27,65145.0,49.5982,49.7026,49.5887,49.6172,65145.0
2022-02-22 15:15:00,52.29,52.36,52.21,52.24,68235.0,49.6362,49.7026,49.5602,49.5887,68235.0
2022-02-22 15:20:00,52.22,52.29,52.12,52.14,80895.0,49.5697,49.6362,49.4748,49.4938,80895.0
2022-02-22 15:25:00,52.15,52.29,52.15,52.23,67045.0,49.5033,49.6362,49.5033,49.5792,67045.0
2022-02-22 15:30:00,52.16,52.18,52.07,52.16,122265.0,49.5128,49.5318,49.4273,49.5128,122265.0
2022-02-22 15:35:00,52.18,52.19,52.08,52.15,30285.0,49.5318,49.5412,49.4368,49.5033,30285.0
2022-02-22 15:40:00,52.17,52.17,52.0,52.02,93135.0,49.5223,49.5223,49.3609,49.3799,93135.0
2022-02-22 15:45:00,51.99,51.99,51.88,51.9,116405.0,49.3514,49.3514,49.247,49.266,116405.0
2022-02-22 15:50:00,51.89,51.89,51.68,51.69,95840.0,49.2565,49.2565,49.0571,49.0666,95840.0
2022-02-22 15:55:00,51.7,51.84,51.7,51.81,244770.0,49.0761,49.209,49.0761,49.1805,244770.0
2022-02-23 09:30:00,52.16,52.2,52.07,52.17,163245.0,49.5128,49.5507,49.4273,49.5223,163245.0
2022-02-23 09:35:00,52.17,52.32,52.15,52.25,116895.0,49.5223,49.6646,49.5033,49.5982,116895.0
2022-02-23 09:40:00,52.25,52.28,52.15,52.19,102595.0,49.5982,49.6267,49.5033,49.5412,102595.0
2022-02-23 09:45:00,52.21,52.32,52.18,52.23,130510.0,49.5602,49.6646,49.5318,49.5792,130510.0
2022-02-23 09:50:00,52.22,52.22,52.04,52.04,92935.0,49.5697,49.5697,49.3989,49.3989,92935.0
2022-02-23 09:55:00,52.06,52.12,52.04,52.07,54960.0,49.4178,49.4748,49.3989,49.4273,54960.0
2022-02-23 10:00:00,52.07,52.07,51.93,52.0,57835.0,49.4273,49.4273,49.2944,49.3609,57835.0
2022-02-23 10:05:00,51.97,51.99,51.84,51.89,35800.0,49.3324,49.3514,49.209,49.2565,35800.0
2022-02-23 10:10:00,51.87,51.91,51.83,51.91,43085.0,49.2375,49.2755,49.1995,49.2755,43085.0
2022-02-23 10:15:00,51.88,51.88,51.71,51.74,68520.0,49.247,49.247,49.0856,49.1141,68520.0
2022-02-23 10:20:00,51.72,51.78,51.63,51.63,102950.0,49.0951,49.1521,49.0097,49.0097,102950.0
2022-02-23 10:25:00,51.63,51.66,51.56,51.59,55810.0,49.0097,49.0381,48.9432,48.9717,55810.0
2022-02-23 10:30:00,51.57,51.64,51.51,51.64,56740.0,48.9527,49.0192,48.8958,49.0192,56740.0
2022-02-23 10:35:00,51.68,51.75,51.68,51.72,22250.0,49.0571,49.1236,49.0571,49.0951,22250.0
2022-02-23 10:40:00,51.72,51.74,51.63,51.64,60540.0,49.0951,49.1141,49.0097,49.0192,60540.0
2022-02-23 10:45:00,51.68,51.72,51.62,51.65,52475.0,49.0571,49.0951,49.0002,49.0287,52475.0
2022-02-23 10:50:00,51.63,51.68,51.63,51.66,30645.0,49.0097,49.0571,49.0097,49.0381,30645.0
2022-02-23 10:55:00,51.69,51.71,51.6,51.64,56275.0,49.0666,49.0856,48.9812,49.0192,56275.0
2022-02-23 11:00:00,51.61,51.67,51.51,51.53,69715.0,48.9907,49.0476,48.8958,48.9147,69715.0
2022-02-23 11:05:00,51.54,51.54,51.49,51.51,124370.0,48.9242,48.9242,48.8768,48.8958,124370.0
2022-02-23 11:10:00,51.5,51.58,51.5,51.55,62105.0,48.8863,48.9622,48.8863,48.9337,62105.0
2022-02-23 11:15:00,51.55,51.55,51.48,51.53,58905.0,48.9337,48.9337,48.8673,48.9147,58905.0
2022-02-23 11:20:00,51.53,51.57,51.52,51.52,50695.0,48.9147,48.9527,48.9052,48.9052,50695.0
2022-02-23 11:25:00,51.55,51.64,51.54,51.57,51195.0,48.9337,49.0192,48.9242,48.9527,51195.0
2022-02-23 11:30:00,51.56,51.69,51.52,51.61,75710.0,48.9432,49.0666,48.9052,48.9907,75710.0
2022-02-23 11:35:00,51.59,51.72,51.58,51.67,36500.0,48.9717,49.0951,48.9622,49.0476,36500.0
2022-02-23 11:40:00,51.65,51.69,51.61,51.62,27775.0,49.0287,49.0666,48.9907,49.0002,27775.0
2022-02-23 11:45:00,51.63,51.71,51.6,51.71,52450.0,49.0097,49.0856,48.9812,49.0856,52450.0
2022-02-23 11:50:00,51.74,51.79,51.68,51.79,35655.0,49.1141,49.1615,49.0571,49.1615,35655.0
2022-02-23 11:55:00,51.78,51.82,51.78,51.81,64650.0,49.1521,49.19,49.1521,49.1805,64650.0
2022-02-23 12:00:00,51.82,51.83,51.75,51.78,34810.0,49.19,49.1995,49.1236,49.1521,34810.0
2022-02-23 12:05:00,51.79,51.86,51.78,51.86,59195.0,49.1615,49.228,49.1521,49.228,59195.0
2022-02-23 12:10:00,51.88,51.92,51.84,51.84,29860.0,49.247,49.2849,49.209,49.209,29860.0
2022-02-23 12:15:00,51.9,51.99,51.88,51.97,81545.0,49.266,49.3514,49.247,49.3324,81545.0
2022-02-23 12:20:00,51.97,52.01,51.96,52.0,85060.0,49.3324,49.3704,49.3229,49.3609,85060.0
2022-02-23 12:25:00,51.98,52.04,51.98,52.03,39360.0,49.3419,49.3989,49.3419,49.3894,39360.0
2022-02-23 12:30:00,52.04,52.04,51.97,51.97,19370.0,49.3989,49.3989,49.3324,49.3324,19370.0
2022-02-23 12:35:00,51.97,51.97,51.91,51.92,20820.0,49.3324,49.3324,49.2755,49.2849,20820.0
2022-02-23 12:40:00,51.92,51.97,51.91,51.97,17880.0,49.2849,49.3324,49.2755,49.3324,17880.0
2022-02-23 12:45:00,51.96,51.99,51.93,51.93,62055.0,49.3229,49.3514,49.2944,49.2944,62055.0
2022-02-23 12:50:00,51.94,51.94,51.8,51.8,907685.0,49.3039,49.3039,49.171,49.171,907685.0
2022-02-23 12:55:00,51.81,51.82,51.75,51.78,57040.0,49.1805,49.19,49.1236,49.1521,57040.0
2022-02-23 13:00:00,51.78,51.78,51.72,51.73,58445.0,49.1521,49.1521,49.0951,49.1046,58445.0
2022-02-23 13:05:00,51.74,51.75,51.66,51.7,75885.0,49.1141,49.1236,49.0381,49.0761,75885.0
2022-02-23 13:10:00,51.7,51.7,51.51,51.52,194945.0,49.0761,49.0761,48.8958,48.9052,194945.0
2022-02-23 13:15:00,51.5,51.59,51.48,51.59,90850.0,48.8863,48.9717,48.8673,48.9717,90850.0
2022-02-23 13:20:00,51.58,51.61,51.49,51.54,159475.0,48.9622,48.9907,48.8768,48.9242,159475.0
2022-02-23 13:25:00,51.57,51.58,51.44,51.45,82665.0,48.9527,48.9622,48.8293,48.8388,82665.0
2022-02-23 13:30:00,51.46,51.51,51.41,51.41,78570.0,48.8483,48.8958,48.8008,48.8008,78570.0
2022-02-23 13:35:00,51.4,51.55,51.4,51.54,90990.0,48.7913,48.9337,48.7913,48.9242,90990.0
2022-02-23 13:40:00,51.53,51.58,51.52,51.55,35835.0,48.9147,48.9622,48.9052,48.9337,35835.0
2022-02-23 13:45:00,51.57,51.68,51.55,51.61,37280.0,48.9527,49.0571,48.9337,48.9907,37280.0
2022-02-23 13:50:00,51.64,51.66,51.48,51.51,12555.0,49.0192,49.0381,48.8673,48.8958,12555.0
2022-02-23 13:55:00,51.5,51.56,51.49,51.56,14265.0,48.8863,48.9432,48.8768,48.9432,14265.0
2022-02-23 14:00:00,51.56,51.6,51.38,51.41,93095.0,48.9432,48.9812,48.7724,48.8008,93095.0
2022-02-23 14:05:00,51.4,51.5,51.37,51.5,86235.0,48.7913,48.8863,48.7629,48.8863,86235.0
2022-02-23 14:10:00,51.53,51.55,51.45,51.47,172140.0,48.9147,48.9337,48.8388,48.8578,172140.0
2022-02-23 14:15:00,51.46,51.54,51.41,51.52,60705.0,48.8483,48.9242,48.8008,48.9052,60705.0
2022-02-23 14:20:00,51.5,51.52,51.33,51.35,150520.0,48.8863,48.9052,48.7249,48.7439,150520.0
2022-02-23 14:25:00,51.35,51.37,51.27,51.29,63385.0,48.7439,48.7629,48.6679,48.6869,63385.0
2022-02-23 14:30:00,51.35,51.35,51.25,51.28,133095.0,48.7439,48.7439,48.649,48.6774,133095.0
2022-02-23 14:35:00,51.3,51.32,51.28,51.3,88065.0,48.6964,48.7154,48.6774,48.6964,88065.0
2022-02-23 14:40:00,51.29,51.29,51.16,51.19,69880.0,48.6869,48.6869,48.5635,48.592,69880.0
2022-02-23 14:45:00,51.19,51.32,51.18,51.25,146980.0,48.592,48.7154,48.5825,48.649,146980.0
2022-02-23 14:50:00,51.24,51.3,51.2,51.21,51390.0,48.6395,48.6964,48.6015,48.611,51390.0
2022-02-23 14:55:00,51.23,51.3,51.21,51.24,32050.0,48.63,48.6964,48.611,48.6395,32050.0
2022-02-23 15:00:00,51.25,51.29,51.13,51.15,94340.0,48.649,48.6869,48.535,48.554,94340.0
2022-02-23 15:05:00,51.16,51.2,51.07,51.1,213075.0,48.5635,48.6015,48.4781,48.5066,213075.0
2022-02-23 15:10:00,51.1,51.16,51.06,51.15,80830.0,48.5066,48.5635,48.4686,48.554,80830.0
2022-02-23 15:15:00,51.15,51.25,51.12,51.16,59815.0,48.554,48.649,48.5256,48.5635,59815.0
2022-02-23 15:20:00,51.18,51.23,51.13,51.19,81705.0,48.5825,48.63,48.535,48.592,81705.0
2022-02-23 15:25:00,51.19,51.27,51.15,51.25,58840.0,48.592,48.6679,48.554,48.649,58840.0
2022-02-23 15:30:00,51.24,51.24,51.12,51.18,99415.0,48.6395,48.6395,48.5256,48.5825,99415.0
2022-02-23 15:35:00,51.2,51.21,51.05,51.05,103835.0,48.6015,48.611,48.4591,48.4591,103835.0
2022-02-23 15:40:00,51.06,51.12,51.01,51.03,174000.0,48.4686,48.5256,48.4211,48.4401,174000.0
2022-02-23 15:45:00,51.02,51.08,50.94,50.95,286700.0,48.4306,48.4876,48.3547,48.3642,286700.0
2022-02-23 15:50:00,50.93,51.0,50.87,50.91,208710.0,48.3452,48.4116,48.2882,48.3262,208710.0
2022-02-23 15:55:00,50.92,50.99,50.92,50.92,163245.0,48.3357,48.4021,48.3357,48.3357,163245.0
2022-02-24 09:30:00,49.66,49.71,49.54,49.66,561970.0,47.1396,47.1871,47.0257,47.1396,561970.0
2022-02-24 09:35:00,49.66,49.93,49.59,49.93,208220.0,47.1396,47.3959,47.0732,47.3959,208220.0
2022-02-24 09:40:00,49.91,49.93,49.68,49.74,64480.0,47.377,47.3959,47.1586,47.2156,64480.0
2022-02-24 09:45:00,49.73,50.07,49.7,50.07,371615.0,47.2061,47.5288,47.1776,47.5288,371615.0
2022-02-24 09:50:00,50.08,50.2,50.04,50.08,71730.0,47.5383,47.6522,47.5004,47.5383,71730.0
2022-02-24 09:55:00,50.06,50.27,49.98,50.27,120915.0,47.5193,47.7187,47.4434,47.7187,120915.0
2022-02-24 10:00:00,50.23,50.24,49.94,49.94,200000.0,47.6807,47.6902,47.4054,47.4054,200000.0
2022-02-24 10:05:00,49.95,50.07,49.86,50.07,477580.0,47.4149,47.5288,47.3295,47.5288,477580.0
2022-02-24 10:10:00,50.05,50.34,50.04,50.33,59785.0,47.5099,47.7851,47.5004,47.7756,59785.0
2022-02-24 10:15:00,50.29,50.46,50.27,50.45,103875.0,47.7377,47.899,47.7187,47.8896,103875.0
2022-02-24 10:20:00,50.46,50.54,50.17,50.26,200950.0,47.899,47.975,47.6238,47.7092,200950.0
2022-02-24 10:25:00,50.26,50.3,50.08,50.18,83220.0,47.7092,47.7472,47.5383,47.6333,83220.0
2022-02-24 10:30:00,50.17,50.34,50.1,50.3,85955.0,47.6238,47.7851,47.5573,47.7472,85955.0
2022-02-24 10:35:00,50.28,50.32,50.04,50.17,177210.0,47.7282,47.7662,47.5004,47.6238,177210.0
2022-02-24 10:40:00,50.17,50.24,50.03,50.17,102835.0,47.6238,47.6902,47.4909,47.6238,102835.0
2022-02-24 10:45:00,50.19,50.4,50.17,50.36,65255.0,47.6427,47.8421,47.6238,47.8041,65255.0
2022-02-24 10:50:00,50.35,50.42,50.22,50.39,69035.0,47.7946,47.8611,47.6712,47.8326,69035.0
2022-02-24 10:55:00,50.41,50.44,50.29,50.34,70460.0,47.8516,47.8801,47.7377,47.7851,70460.0
2022-02-24 11:00:00,50.28,50.44,50.26,50.28,58645.0,47.7282,47.8801,47.7092,47.7282,58645.0
2022-02-24 11:05:00,50.34,50.57,50.32,50.55,61935.0,47.7851,48.0035,47.7662,47.9845,61935.0
2022-02-24 11:10:00,50.57,50.66,50.47,50.63,36490.0,48.0035,48.0889,47.9085,48.0604,36490.0
2022-02-24 11:15:00,50.61,50.66,50.53,50.63,72960.0,48.0414,48.0889,47.9655,48.0604,72960.0
2022-02-24 11:20:00,50.66,50.66,50.48,50.49,32920.0,48.0889,48.0889,47.918,47.9275,32920.0
2022-02-24 11:25:00,50.47,50.51,50.35,50.38,55575.0,47.9085,47.9465,47.7946,47.8231,55575.0
2022-02-24 11:30:00,50.38,50.45,50.26,50.34,93825.0,47.8231,47.8896,47.7092,47.7851,93825.0
2022-02-24 11:35:00,50.38,50.38,50.28,50.37,33510.0,47.8231,47.8231,47.7282,47.8136,33510.0
2022-02-24 11:40:00,50.36,50.37,50.2,50.23,47895.0,47.8041,47.8136,47.6522,47.6807,47895.0
2022-02-24 11:45:00,50.26,50.31,50.19,50.31,44425.0,47.7092,47.7567,47.6427,47.7567,44425.0
2022-02-24 11:50:00,50.37,50.47,50.34,50.47,58990.0,47.8136,47.9085,47.7851,47.9085,58990.0
2022-02-24 11:55:00,50.45,50.53,50.44,50.52,57130.0,47.8896,47.9655,47.8801,47.956,57130.0
2022-02-24 12:00:00,50.54,50.55,50.48,50.52,43585.0,47.975,47.9845,47.918,47.956,43585.0
2022-02-24 12:05:00,50.51,50.52,50.36,50.36,58855.0,47.9465,47.956,47.8041,47.8041,58855.0
2022-02-24 12:10:00,50.36,50.41,50.24,50.25,92870.0,47.8041,47.8516,47.6902,47.6997,92870.0
2022-02-24 12:15:00,50.25,50.33,50.22,50.29,160400.0,47.6997,47.7756,47.6712,47.7377,160400.0
2022-02-24 12:20:00,50.3,50.31,50.18,50.2,73300.0,47.7472,47.7567,47.6333,47.6522,73300.0
2022-02-24 12:25:00,50.22,50.31,50.2,50.3,47410.0,47.6712,47.7567,47.6522,47.7472,47410.0
2022-02-24 12:30:00,50.35,50.4,50.22,50.27,48990.0,47.7946,47.8421,47.6712,47.7187,48990.0
2022-02-24 12:35:00,50.32,50.51,50.32,50.48,102305.0,47.7662,47.9465,47.7662,47.918,102305.0
2022-02-24 12:40:00,50.48,50.55,50.43,50.45,78475.0,47.918,47.9845,47.8706,47.8896,78475.0
2022-02-24 12:45:00,50.45,50.49,50.37,50.38,63670.0,47.8896,47.9275,47.8136,47.8231,63670.0
2022-02-24 12:50:00,50.37,50.4,50.25,50.34,818740.0,47.8136,47.8421,47.6997,47.7851,818740.0
2022-02-24 12:55:00,50.34,50.44,50.27,50.28,101950.0,47.7851,47.8801,47.7187,47.7282,101950.0
2022-02-24 13:00:00,50.26,50.28,50.21,50.27,30510.0,47.7092,47.7282,47.6617,47.7187,30510.0
2022-02-24 13:05:00,50.26,50.42,50.26,50.41,37285.0,47.7092,47.8611,47.7092,47.8516,37285.0
2022-02-24 13:10:00,50.4,50.46,50.32,50.44,266895.0,47.8421,47.899,47.7662,47.8801,266895.0
2022-02-24 13:15:00,50.44,50.48,50.4,50.47,30660.0,47.8801,47.918,47.8421,47.9085,30660.0
2022-02-24 13:20:00,50.45,50.46,50.32,50.33,85805.0,47.8896,47.899,47.7662,47.7756,85805.0
2022-02-24 13:25:00,50.33,50.38,50.27,50.29,54320.0,47.7756,47.8231,47.7187,47.7377,54320.0
2022-02-24 13:30:00,50.29,50.44,50.29,50.36,76300.0,47.7377,47.8801,47.7377,47.8041,76300.0
2022-02-24 13:35:00,50.32,50.57,50.32,50.56,96840.0,47.7662,48.0035,47.7662,47.994,96840.0
2022-02-24 13:40:00,50.58,50.6,50.45,50.45,118795.0,48.013,48.0319,47.8896,47.8896,118795.0
2022-02-24 13:45:00,50.43,50.77,50.38,50.77,182825.0,47.8706,48.1933,47.8231,48.1933,182825.0
2022-02-24 13:50:00,50.78,50.81,50.67,50.67,75655.0,48.2028,48.2313,48.0984,48.0984,75655.0
2022-02-24 13:55:00,50.69,50.7,50.51,50.53,71745.0,48.1174,48.1269,47.9465,47.9655,71745.0
2022-02-24 14:00:00,50.55,50.57,50.45,50.54,101495.0,47.9845,48.0035,47.8896,47.975,101495.0
2022-02-24 14:05:00,50.56,50.6,50.4,50.4,80970.0,47.994,48.0319,47.8421,47.8421,80970.0
2022-02-24 14:10:00,50.42,50.64,50.42,50.63,116815.0,47.8611,48.0699,47.8611,48.0604,116815.0
2022-02-24 14:15:00,50.67,50.73,50.62,50.73,55910.0,48.0984,48.1553,48.0509,48.1553,55910.0
2022-02-24 14:20:00,50.73,50.76,50.69,50.72,66185.0,48.1553,48.1838,48.1174,48.1459,66185.0
2022-02-24 14:25:00,50.78,50.78,50.69,50.78,38310.0,48.2028,48.2028,48.1174,48.2028,38310.0
2022-02-24 14:30:00,50.78,50.99,50.77,50.99,148775.0,48.2028,48.4021,48.1933,48.4021,148775.0
2022-02-24 14:35:00,51.0,51.13,50.99,51.13,67310.0,48.4116,48.535,48.4021,48.535,67310.0
2022-02-24 14:40:00,51.14,51.15,51.01,51.03,99485.0,48.5445,48.554,48.4211,48.4401,99485.0
2022-02-24 14:45:00,51.04,51.12,51.01,51.12,72155.0,48.4496,48.5256,48.4211,48.5256,72155.0
2022-02-24 14:50:00,51.1,51.18,51.02,51.18,143650.0,48.5066,48.5825,48.4306,48.5825,143650.0
2022-02-24 14:55:00,51.07,51.12,51.02,51.12,103765.0,48.4781,48.5256,48.4306,48.5256,103765.0
2022-02-24 15:00:00,51.14,51.28,51.1,51.27,66770.0,48.5445,48.6774,48.5066,48.6679,66770.0
2022-02-24 15:05:00,51.28,51.34,51.26,51.26,187560.0,48.6774,48.7344,48.6584,48.6584,187560.0
2022-02-24 15:10:00,51.23,51.31,51.23,51.3,85675.0,48.63,48.7059,48.63,48.6964,85675.0
2022-02-24 15:15:00,51.3,51.31,51.2,51.3,95055.0,48.6964,48.7059,48.6015,48.6964,95055.0
2022-02-24 15:20:00,51.28,51.3,51.18,51.28,82290.0,48.6774,48.6964,48.5825,48.6774,82290.0
2022-02-24 15:25:00,51.28,51.36,51.18,51.2,96540.0,48.6774,48.7534,48.5825,48.6015,96540.0
2022-02-24 15:30:00,51.2,51.53,51.2,51.52,101770.0,48.6015,48.9147,48.6015,48.9052,101770.0
2022-02-24 15:35:00,51.54,51.65,51.52,51.62,189660.0,48.9242,49.0287,48.9052,49.0002,189660.0
2022-02-24 15:40:00,51.64,51.65,51.54,51.54,99220.0,49.0192,49.0287,48.9242,48.9242,99220.0
2022-02-24 15:45:00,51.53,51.65,51.48,51.5,77940.0,48.9147,49.0287,48.8673,48.8863,77940.0
2022-02-24 15:50:00,51.52,51.76,51.52,51.72,207125.0,48.9052,49.1331,48.9052,49.0951,207125.0
2022-02-24 15:55:00,51.71,51.73,51.57,51.68,379420.0,49.0856,49.1046,48.9527,49.0571,379420.0
2022-02-25 09:30:00,51.83,52.11,51.73,52.07,405195.0,49.1995,49.4653,49.1046,49.4273,405195.0
2022-02-25 09:35:00,52.07,52.1,52.01,52.04,297010.0,49.4273,49.4558,49.3704,49.3989,297010.0
2022-02-25 09:40:00,52.04,52.09,51.79,51.79,283150.0,49.3989,49.4463,49.1615,49.1615,283150.0
2022-02-25 09:45:00,51.85,52.0,51.85,51.99,58190.0,49.2185,49.3609,49.2185,49.3514,58190.0
2022-02-25 09:50:00,52.0,52.01,51.89,51.9,28605.0,49.3609,49.3704,49.2565,49.266,28605.0
2022-02-25 09:55:00,51.91,51.93,51.67,51.69,60305.0,49.2755,49.2944,49.0476,49.0666,60305.0
2022-02-25 10:00:00,51.68,51.7,51.54,51.6,62195.0,49.0571,49.0761,48.9242,48.9812,62195.0
2022-02-25 10:05:00,51.62,51.75,51.57,51.73,279570.0,49.0002,49.1236,48.9527,49.1046,279570.0
2022-02-25 10:10:00,51.72,51.79,51.63,51.67,119355.0,49.0951,49.1615,49.0097,49.0476,119355.0
2022-02-25 10:15:00,51.68,51.82,51.65,51.82,133145.0,49.0571,49.19,49.0287,49.19,133145.0
2022-02-25 10:20:00,51.83,51.91,51.75,51.89,263750.0,49.1995,49.2755,49.1236,49.2565,263750.0
2022-02-25 10:25:00,51.89,52.01,51.86,51.98,101225.0,49.2565,49.3704,49.228,49.3419,101225.0
2022-02-25 10:30:00,51.98,52.02,51.94,51.99,180725.0,49.3419,49.3799,49.3039,49.3514,180725.0
2022-02-25 10:35:00,51.96,51.99,51.87,51.98,85060.0,49.3229,49.3514,49.2375,49.3419,85060.0
2022-02-25 10:40:00,52.0,52.19,52.0,52.18,104985.0,49.3609,49.5412,49.3609,49.5318,104985.0
2022-02-25 10:45:00,52.2,52.27,52.19,52.26,42710.0,49.5507,49.6172,49.5412,49.6077,42710.0
2022-02-25 10:50:00,52.21,52.31,52.21,52.27,55905.0,49.5602,49.6552,49.5602,49.6172,55905.0
2022-02-25 10:55:00,52.26,52.33,52.15,52.21,128445.0,49.6077,49.6741,49.5033,49.5602,128445.0
2022-02-25 11:00:00,52.23,52.29,52.12,52.29,114345.0,49.5792,49.6362,49.4748,49.6362,114345.0
2022-02-25 11:05:00,52.27,52.27,52.17,52.26,34425.0,49.6172,49.6172,49.5223,49.6077,34425.0
2022-02-25 11:10:00,52.26,52.38,52.23,52.36,64025.0,49.6077,49.7216,49.5792,49.7026,64025.0
2022-02-25 11:15:00,52.34,52.4,52.3,52.4,94095.0,49.6836,49.7406,49.6457,49.7406,94095.0
2022-02-25 11:20:00,52.42,52.43,52.36,52.42,29905.0,49.7596,49.7691,49.7026,49.7596,29905.0
2022-02-25 11:25:00,52.43,52.45,52.37,52.4,44855.0,49.7691,49.788,49.7121,49.7406,44855.0
2022-02-25 11:30:00,52.37,52.44,52.36,52.43,34940.0,49.7121,49.7786,49.7026,49.7691,34940.0
2022-02-25 11:35:00,52.44,52.45,52.37,52.43,36185.0,49.7786,49.788,49.7121,49.7691,36185.0
2022-02-25 11:40:00,52.38,52.46,52.38,52.42,43115.0,49.7216,49.7975,49.7216,49.7596,43115.0
2022-02-25 11:45:00,52.49,52.52,52.47,52.51,12465.0,49.826,49.8545,49.807,49.845,12465.0
2022-02-25 11:50:00,52.52,52.6,52.52,52.6,50035.0,49.8545,49.9304,49.8545,49.9304,50035.0
2022-02-25 11:55:00,52.6,52.68,52.6,52.66,38710.0,49.9304,50.0064,49.9304,49.9874,38710.0
2022-02-25 12:00:00,52.65,52.72,52.65,52.66,83125.0,49.9779,50.0443,49.9779,49.9874,83125.0
2022-02-25 12:05:00,52.66,52.68,52.63,52.63,55820.0,49.9874,50.0064,49.9589,49.9589,55820.0
2022-02-25 12:10:00,52.64,52.69,52.6,52.6,98260.0,49.9684,50.0159,49.9304,49.9304,98260.0
2022-02-25 12:15:00,52.58,52.71,52.58,52.7,86985.0,49.9115,50.0349,49.9115,50.0254,86985.0
2022-02-25 12:20:00,52.7,52.7,52.64,52.65,173870.0,50.0254,50.0254,49.9684,49.9779,173870.0
2022-02-25 12:25:00,52.66,52.73,52.65,52.73,73770.0,49.9874,50.0538,49.9779,50.0538,73770.0
2022-02-25 12:30:00,52.74,52.81,52.74,52.79,40305.0,50.0633,50.1298,50.0633,50.1108,40305.0
2022-02-25 12:35:00,52.8,52.82,52.76,52.77,88800.0,50.1203,50.1393,50.0823,50.0918,88800.0
2022-02-25 12:40:00,52.82,52.85,52.8,52.85,12960.0,50.1393,50.1677,50.1203,50.1677,12960.0
2022-02-25 12:45:00,52.85,52.85,52.79,52.79,13520.0,50.1677,50.1677,50.1108,50.1108,13520.0
2022-02-25 12:50:00,52.74,52.78,52.72,52.72,42275.0,50.0633,50.1013,50.0443,50.0443,42275.0
2022-02-25 12:55:00,52.7,52.77,52.65,52.75,45730.0,50.0254,50.0918,49.9779,50.0728,45730.0
2022-02-25 13:00:00,52.77,52.82,52.71,52.77,68885.0,50.0918,50.1393,50.0349,50.0918,68885.0
2022-02-25 13:05:00,52.77,52.77,52.68,52.69,23635.0,50.0918,50.0918,50.0064,50.0159,23635.0
2022-02-25 13:10:00,52.68,52.7,52.6,52.69,21270.0,50.0064,50.0254,49.9304,50.0159,21270.0
2022-02-25 13:15:00,52.69,52.77,52.63,52.77,77345.0,50.0159,50.0918,49.9589,50.0918,77345.0
2022-02-25 13:20:00,52.78,52.78,52.7,52.75,32915.0,50.1013,50.1013,50.0254,50.0728,32915.0
2022-02-25 13:25:00,52.76,52.85,52.76,52.84,51770.0,50.0823,50.1677,50.0823,50.1583,51770.0
2022-02-25 13:30:00,52.86,52.91,52.84,52.91,23755.0,50.1772,50.2247,50.1583,50.2247,23755.0
2022-02-25 13:35:00,52.86,52.88,52.78,52.87,53845.0,50.1772,50.1962,50.1013,50.1867,53845.0
2022-02-25 13:40:00,52.88,52.97,52.88,52.97,14475.0,50.1962,50.2817,50.1962,50.2817,14475.0
2022-02-25 13:45:00,52.96,52.99,52.93,52.97,32550.0,50.2722,50.3006,50.2437,50.2817,32550.0
2022-02-25 13:50:00,52.97,52.99,52.94,52.95,54375.0,50.2817,50.3006,50.2532,50.2627,54375.0
2022-02-25 13:55:00,52.88,52.9,52.82,52.88,94505.0,50.1962,50.2152,50.1393,50.1962,94505.0
2022-02-25 14:00:00,52.81,52.94,52.77,52.93,68970.0,50.1298,50.2532,50.0918,50.2437,68970.0
2022-02-25 14:05:00,52.89,52.9,52.8,52.81,67945.0,50.2057,50.2152,50.1203,50.1298,67945.0
2022-02-25 14:10:00,52.8,52.83,52.73,52.78,56295.0,50.1203,50.1488,50.0538,50.1013,56295.0
2022-02-25 14:15:00,52.81,52.84,52.8,52.81,29480.0,50.1298,50.1583,50.1203,50.1298,29480.0
2022-02-25 14:20:00,52.8,52.93,52.8,52.93,60085.0,50.1203,50.2437,50.1203,50.2437,60085.0
2022-02-25 14:25:00,52.9,52.96,52.89,52.91,63520.0,50.2152,50.2722,50.2057,50.2247,63520.0
2022-02-25 14:30:00,52.92,52.96,52.76,52.78,86480.0,50.2342,50.2722,50.0823,50.1013,86480.0
2022-02-25 14:35:00,52.81,52.87,52.81,52.82,58580.0,50.1298,50.1867,50.1298,50.1393,58580.0
2022-02-25 14:40:00,52.84,52.89,52.78,52.84,39285.0,50.1583,50.2057,50.1013,50.1583,39285.0
2022-02-25 14:45:00,52.82,52.88,52.82,52.84,31175.0,50.1393,50.1962,50.1393,50.1583,31175.0
2022-02-25 14:50:00,52.81,52.82,52.7,52.75,59245.0,50.1298,50.1393,50.0254,50.0728,59245.0
2022-02-25 14:55:00,52.76,52.89,52.76,52.83,71695.0,50.0823,50.2057,50.0823,50.1488,71695.0
2022-02-25 15:00:00,52.82,52.82,52.75,52.78,76125.0,50.1393,50.1393,50.0728,50.1013,76125.0
2022-02-25 15:05:00,52.8,52.84,52.78,52.84,59320.0,50.1203,50.1583,50.1013,50.1583,59320.0
2022-02-25 15:10:00,52.84,52.85,52.77,52.82,42180.0,50.1583,50.1677,50.0918,50.1393,42180.0
2022-02-25 15:15:00,52.86,52.94,52.83,52.94,23235.0,50.1772,50.2532,50.1488,50.2532,23235.0
2022-02-25 15:20:00,52.97,53.03,52.92,53.0,80700.0,50.2817,50.3386,50.2342,50.3101,80700.0
2022-02-25 15:25:00,53.0,53.02,52.94,52.96,154695.0,50.3101,50.3291,50.2532,50.2722,154695.0
2022-02-25 15:30:00,52.96,53.04,52.92,52.92,191250.0,50.2722,50.3481,50.2342,50.2342,191250.0
2022-02-25 15:35:00,52.91,52.98,52.88,52.96,119245.0,50.2247,50.2912,50.1962,50.2722,119245.0
2022-02-25 15:40:00,52.97,53.05,52.93,53.0,122010.0,50.2817,50.3576,50.2437,50.3101,122010.0
2022-02-25 15:45:00,52.99,53.07,52.97,52.99,126790.0,50.3006,50.3766,50.2817,50.3006,126790.0
2022-02-25 15:50:00,53.01,53.14,53.01,53.07,309105.0,50.3196,50.443,50.3196,50.3766,309105.0
2022-02-25 15:55:00,53.04,53.15,53.0,53.14,298855.0,50.3481,50.4525,50.3101,50.443,298855.0
2022-02-28 09:30:00,52.46,52.66,52.46,52.64,336525.0,49.7975,49.9874,49.7975,49.9684,336525.0
2022-02-28 09:35:00,52.69,52.79,52.66,52.77,73345.0,50.0159,50.1108,49.9874,50.0918,73345.0
2022-02-28 09:40:00,52.74,52.79,52.65,52.79,91180.0,50.0633,50.1108,49.9779,50.1108,91180.0
2022-02-28 09:45:00,52.77,52.82,52.69,52.79,113985.0,50.0918,50.1393,50.0159,50.1108,113985.0
2022-02-28 09:50:00,52.81,52.87,52.73,52.81,161845.0,50.1298,50.1867,50.0538,50.1298,161845.0
2022-02-28 09:55:00,52.81,52.97,52.79,52.97,296980.0,50.1298,50.2817,50.1108,50.2817,296980.0
2022-02-28 10:00:00,52.95,52.96,52.72,52.75,171915.0,50.2627,50.2722,50.0443,50.0728,171915.0
2022-02-28 10:05:00,52.78,52.82,52.69,52.76,50185.0,50.1013,50.1393,50.0159,50.0823,50185.0
2022-02-28 10:10:00,52.76,52.81,52.67,52.71,37520.0,50.0823,50.1298,49.9969,50.0349,37520.0
2022-02-28 10:15:00,52.77,52.78,52.66,52.71,101395.0,50.0918,50.1013,49.9874,50.0349,101395.0
2022-02-28 10:20:00,52.71,52.84,52.71,52.82,127105.0,50.0349,50.1583,50.0349,50.1393,127105.0
2022-02-28 10:25:00,52.81,52.88,52.78,52.85,21125.0,50.1298,50.1962,50.1013,50.1677,21125.0
2022-02-28 10:30:00,52.83,52.98,52.83,52.87,60185.0,50.1488,50.2912,50.1488,50.1867,60185.0
2022-02-28 10:35:00,52.88,53.06,52.85,53.05,98545.0,50.1962,50.3671,50.1677,50.3576,98545.0
2022-02-28 10:40:00,53.05,53.11,53.05,53.08,265835.0,50.3576,50.4146,50.3576,50.3861,265835.0
2022-02-28 10:45:00,53.09,53.11,53.03,53.04,31030.0,50.3956,50.4146,50.3386,50.3481,31030.0
2022-02-28 10:50:00,53.04,53.12,53.04,53.08,89765.0,50.3481,50.424,50.3481,50.3861,89765.0
2022-02-28 10:55:00,53.11,53.18,53.11,53.16,103810.0,50.4146,50.481,50.4146,50.462,103810.0
2022-02-28 11:00:00,53.16,53.22,53.13,53.22,67620.0,50.462,50.519,50.4335,50.519,67620.0
2022-02-28 11:05:00,53.21,53.22,53.14,53.15,101095.0,50.5095,50.519,50.443,50.4525,101095.0
2022-02-28 11:10:00,53.16,53.23,53.1,53.16,66675.0,50.462,50.5285,50.4051,50.462,66675.0
2022-02-28 11:15:00,53.17,53.27,53.17,53.24,75825.0,50.4715,50.5664,50.4715,50.538,75825.0
2022-02-28 11:20:00,53.24,53.32,53.23,53.32,51100.0,50.538,50.6139,50.5285,50.6139,51100.0
2022-02-28 11:25:00,53.31,53.38,53.29,53.35,83420.0,50.6044,50.6709,50.5854,50.6424,83420.0
2022-02-28 11:30:00,53.35,53.4,53.33,53.33,53450.0,50.6424,50.6898,50.6234,50.6234,53450.0
2022-02-28 11:35:00,53.32,53.37,53.27,53.3,59115.0,50.6139,50.6614,50.5664,50.5949,59115.0
2022-02-28 11:40:00,53.3,53.32,53.26,53.32,26330.0,50.5949,50.6139,50.5569,50.6139,26330.0
2022-02-28 11:45:00,53.3,53.33,53.19,53.23,122570.0,50.5949,50.6234,50.4905,50.5285,122570.0
2022-02-28 11:50:00,53.24,53.25,53.19,53.25,73820.0,50.538,50.5474,50.4905,50.5474,73820.0
2022-02-28 11:55:00,53.27,53.31,53.26,53.31,40175.0,50.5664,50.6044,50.5569,50.6044,40175.0
2022-02-28 12:00:00,53.31,53.34,53.26,53.27,25965.0,50.6044,50.6329,50.5569,50.5664,25965.0
2022-02-28 12:05:00,53.26,53.26,53.03,53.04,33885.0,50.5569,50.5569,50.3386,50.3481,33885.0
2022-02-28 12:10:00,53.03,53.03,52.89,52.91,111570.0,50.3386,50.3386,50.2057,50.2247,111570.0
2022-02-28 12:15:00,52.93,52.93,52.85,52.93,59575.0,50.2437,50.2437,50.1677,50.2437,59575.0
2022-02-28 12:20:00,52.94,52.96,52.84,52.85,73945.0,50.2532,50.2722,50.1583,50.1677,73945.0
2022-02-28 12:25:00,52.88,52.93,52.88,52.93,18305.0,50.1962,50.2437,50.1962,50.2437,18305.0
2022-02-28 12:30:00,52.92,52.97,52.83,52.87,52370.0,50.2342,50.2817,50.1488,50.1867,52370.0
2022-02-28 12:35:00,52.87,52.88,52.79,52.8,46725.0,50.1867,50.1962,50.1108,50.1203,46725.0
2022-02-28 12:40:00,52.8,52.81,52.72,52.72,40430.0,50.1203,50.1298,50.0443,50.0443,40430.0
2022-02-28 12:45:00,52.73,52.73,52.65,52.73,41700.0,50.0538,50.0538,49.9779,50.0538,41700.0
2022-02-28 12:50:00,52.74,52.74,52.64,52.7,38825.0,50.0633,50.0633,49.9684,50.0254,38825.0
2022-02-28 12:55:00,52.71,52.8,52.69,52.8,26930.0,50.0349,50.1203,50.0159,50.1203,26930.0
2022-02-28 13:00:00,52.79,52.91,52.79,52.9,25820.0,50.1108,50.2247,50.1108,50.2152,25820.0
2022-02-28 13:05:00,52.91,52.99,52.89,52.99,56575.0,50.2247,50.3006,50.2057,50.3006,56575.0
2022-02-28 13:10:00,52.96,53.03,52.96,53.02,36295.0,50.2722,50.3386,50.2722,50.3291,36295.0
2022-02-28 13:15:00,53.0,53.0,52.82,52.84,80060.0,50.3101,50.3101,50.1393,50.1583,80060.0
2022-02-28 13:20:00,52.81,52.83,52.74,52.77,110165.0,50.1298,50.1488,50.0633,50.0918,110165.0
2022-02-28 13:25:00,52.77,52.91,52.77,52.87,85940.0,50.0918,50.2247,50.0918,50.1867,85940.0
2022-02-28 13:30:00,52.87,52.95,52.82,52.87,56900.0,50.1867,50.2627,50.1393,50.1867,56900.0
2022-02-28 13:35:00,52.9,52.96,52.86,52.95,18055.0,50.2152,50.2722,50.1772,50.2627,18055.0
2022-02-28 13:40:00,52.92,52.98,52.92,52.92,67915.0,50.2342,50.2912,50.2342,50.2342,67915.0
2022-02-28 13:45:00,52.93,52.96,52.85,52.96,12155.0,50.2437,50.2722,50.1677,50.2722,12155.0
2022-02-28 13:50:00,52.98,53.06,52.97,53.02,41790.0,50.2912,50.3671,50.2817,50.3291,41790.0
2022-02-28 13:55:00,53.01,53.05,52.96,53.0,53590.0,50.3196,50.3576,50.2722,50.3101,53590.0
2022-02-28 14:00:00,52.98,52.98,52.71,52.71,55860.0,50.2912,50.2912,50.0349,50.0349,55860.0
2022-02-28 14:05:00,52.74,52.74,52.58,52.58,63865.0,50.0633,50.0633,49.9115,49.9115,63865.0
2022-02-28 14:10:00,52.58,52.62,52.55,52.62,34380.0,49.9115,49.9494,49.883,49.9494,34380.0
2022-02-28 14:15:00,52.6,52.67,52.54,52.67,53920.0,49.9304,49.9969,49.8735,49.9969,53920.0
2022-02-28 14:20:00,52.65,52.68,52.58,52.59,49260.0,49.9779,50.0064,49.9115,49.9209,49260.0
2022-02-28 14:25:00,52.56,52.64,52.55,52.6,71575.0,49.8925,49.9684,49.883,49.9304,71575.0
2022-02-28 14:30:00,52.59,52.62,52.54,52.58,21530.0,49.9209,49.9494,49.8735,49.9115,21530.0
2022-02-28 14:35:00,52.59,52.7,52.58,52.62,22945.0,49.9209,50.0254,49.9115,49.9494,22945.0
2022-02-28 14:40:00,52.64,52.82,52.64,52.82,42070.0,49.9684,50.1393,49.9684,50.1393,42070.0
2022-02-28 14:45:00,52.81,52.83,52.73,52.76,29555.0,50.1298,50.1488,50.0538,50.0823,29555.0
2022-02-28 14:50:00,52.77,52.79,52.75,52.78,34465.0,50.0918,50.1108,50.0728,50.1013,34465.0
2022-02-28 14:55:00,52.8,52.89,52.8,52.84,73215.0,50.1203,50.2057,50.1203,50.1583,73215.0
2022-02-28 15:00:00,52.83,52.85,52.79,52.79,34975.0,50.1488,50.1677,50.1108,50.1108,34975.0
2022-02-28 15:05:00,52.8,52.8,52.65,52.79,46055.0,50.1203,50.1203,49.9779,50.1108,46055.0
2022-02-28 15:10:00,52.77,52.77,52.63,52.68,60240.0,50.0918,50.0918,49.9589,50.0064,60240.0
2022-02-28 15:15:00,52.71,52.79,52.67,52.79,41565.0,50.0349,50.1108,49.9969,50.1108,41565.0
2022-02-28 15:20:00,52.8,52.9,52.8,52.88,45380.0,50.1203,50.2152,50.1203,50.1962,45380.0
2022-02-28 15:25:00,52.87,52.95,52.85,52.88,119980.0,50.1867,50.2627,50.1677,50.1962,119980.0
2022-02-28 15:30:00,52.86,52.86,52.75,52.76,32195.0,50.1772,50.1772,50.0728,50.0823,32195.0
2022-02-28 15:35:00,52.75,52.75,52.65,52.67,49520.0,50.0728,50.0728,49.9779,49.9969,49520.0
2022-02-28 15:40:00,52.72,52.89,52.71,52.87,80100.0,50.0443,50.2057,50.0349,50.1867,80100.0
2022-02-28 15:45:00,52.91,52.99,52.88,52.94,302020.0,50.2247,50.3006,50.1962,50.2532,302020.0
2022-02-28 15:50:00,52.95,53.1,52.95,53.09,308610.0,50.2627,50.4051,50.2627,50.3956,308610.0
2022-02-28 15:55:00,53.1,53.16,53.06,53.14,524800.0,50.4051,50.462,50.3671,50.443,524800.0
2022-03-01 09:30:00,52.98,53.19,52.98,53.19,202025.0,50.2912,50.4905,50.2912,50.4905,202025.0
2022-03-01 09:35:00,53.2,53.24,53.11,53.12,341970.0,50.5,50.538,50.4146,50.424,341970.0
2022-03-01 09:40:00,53.11,53.14,52.92,52.96,223170.0,50.4146,50.443,50.2342,50.2722,223170.0
2022-03-01 09:45:00,52.98,53.03,52.86,52.98,63005.0,50.2912,50.3386,50.1772,50.2912,63005.0
2022-03-01 09:50:00,52.98,53.0,52.74,52.81,199895.0,50.2912,50.3101,50.0633,50.1298,199895.0
2022-03-01 09:55:00,52.84,52.85,52.72,52.74,69535.0,50.1583,50.1677,50.0443,50.0633,69535.0
2022-03-01 10:00:00,52.76,52.94,52.7,52.77,229915.0,50.0823,50.2532,50.0254,50.0918,229915.0
2022-03-01 10:05:00,52.76,52.85,52.71,52.72,163915.0,50.0823,50.1677,50.0349,50.0443,163915.0
2022-03-01 10:10:00,52.7,52.7,52.6,52.66,169285.0,50.0254,50.0254,49.9304,49.9874,169285.0
2022-03-01 10:15:00,52.63,52.79,52.62,52.73,148775.0,49.9589,50.1108,49.9494,50.0538,148775.0
2022-03-01 10:20:00,52.75,52.82,52.68,52.71,119290.0,50.0728,50.1393,50.0064,50.0349,119290.0
2022-03-01 10:25:00,52.72,52.76,52.66,52.76,100860.0,50.0443,50.0823,49.9874,50.0823,100860.0
2022-03-01 10:30:00,52.76,52.78,52.6,52.6,169140.0,50.0823,50.1013,49.9304,49.9304,169140.0
2022-03-01 10:35:00,52.61,52.66,52.56,52.59,75870.0,49.9399,49.9874,49.8925,49.9209,75870.0
2022-03-01 10:40:00,52.53,52.55,52.35,52.35,123440.0,49.864,49.883,49.6931,49.6931,123440.0
2022-03-01 10:45:00,52.34,52.43,52.3,52.39,208105.0,49.6836,49.7691,49.6457,49.7311,208105.0
2022-03-01 10:50:00,52.42,52.53,52.38,52.5,105995.0,49.7596,49.864,49.7216,49.8355,105995.0
2022-03-01 10:55:00,52.47,52.47,52.36,52.42,143375.0,49.807,49.807,49.7026,49.7596,143375.0
2022-03-01 11:00:00,52.39,52.61,52.38,52.6,583630.0,49.7311,49.9399,49.7216,49.9304,583630.0
2022-03-01 11:05:00,52.6,52.63,52.52,52.54,139935.0,49.9304,49.9589,49.8545,49.8735,139935.0
2022-03-01 11:10:00,52.55,52.61,52.51,52.61,101330.0,49.883,49.9399,49.845,49.9399,101330.0
2022-03-01 11:15:00,52.6,52.61,52.48,52.49,78620.0,49.9304,49.9399,49.8165,49.826,78620.0
2022-03-01 11:20:00,52.48,52.6,52.47,52.55,101610.0,49.8165,49.9304,49.807,49.883,101610.0
2022-03-01 11:25:00,52.55,52.56,52.43,52.47,74885.0,49.883,49.8925,49.7691,49.807,74885.0
2022-03-01 11:30:00,52.47,52.47,52.25,52.27,132870.0,49.807,49.807,49.5982,49.6172,132870.0
2022-03-01 11:35:00,52.28,52.29,52.22,52.25,100720.0,49.6267,49.6362,49.5697,49.5982,100720.0
2022-03-01 11:40:00,52.27,52.31,52.22,52.29,48445.0,49.6172,49.6552,49.5697,49.6362,48445.0
2022-03-01 11:45:00,52.27,52.27,52.09,52.1,128545.0,49.6172,49.6172,49.4463,49.4558,128545.0
2022-03-01 11:50:00,52.1,52.14,52.05,52.1,95745.0,49.4558,49.4938,49.4084,49.4558,95745.0
2022-03-01 11:55:00,52.09,52.1,51.99,52.07,171730.0,49.4463,49.4558,49.3514,49.4273,171730.0
2022-03-01 12:00:00,52.06,52.07,51.97,51.99,75080.0,49.4178,49.4273,49.3324,49.3514,75080.0
2022-03-01 12:05:00,51.98,52.03,51.94,51.94,88440.0,49.3419,49.3894,49.3039,49.3039,88440.0
2022-03-01 12:10:00,51.94,52.06,51.9,52.05,47015.0,49.3039,49.4178,49.266,49.4084,47015.0
2022-03-01 12:15:00,52.04,52.14,51.97,52.13,77690.0,49.3989,49.4938,49.3324,49.4843,77690.0
2022-03-01 12:20:00,52.12,52.12,52.04,52.08,61940.0,49.4748,49.4748,49.3989,49.4368,61940.0
2022-03-01 12:25:00,52.07,52.14,52.02,52.09,43020.0,49.4273,49.4938,49.3799,49.4463,43020.0
2022-03-01 12:30:00,52.09,52.19,52.05,52.13,69060.0,49.4463,49.5412,49.4084,49.4843,69060.0
2022-03-01 12:35:00,52.14,52.15,52.08,52.1,40035.0,49.4938,49.5033,49.4368,49.4558,40035.0
2022-03-01 12:40:00,52.11,52.22,52.11,52.22,35550.0,49.4653,49.5697,49.4653,49.5697,35550.0
2022-03-01 12:45:00,52.21,52.29,52.16,52.26,59315.0,49.5602,49.6362,49.5128,49.6077,59315.0
2022-03-01 12:50:00,52.29,52.31,52.23,52.25,30750.0,49.6362,49.6552,49.5792,49.5982,30750.0
2022-03-01 12:55:00,52.26,52.3,52.19,52.28,67600.0,49.6077,49.6457,49.5412,49.6267,67600.0
2022-03-01 13:00:00,52.24,52.36,52.24,52.27,47660.0,49.5887,49.7026,49.5887,49.6172,47660.0
2022-03-01 13:05:00,52.26,52.28,52.17,52.21,217635.0,49.6077,49.6267,49.5223,49.5602,217635.0
2022-03-01 13:10:00,52.19,52.2,52.09,52.13,76790.0,49.5412,49.5507,49.4463,49.4843,76790.0
2022-03-01 13:15:00,52.13,52.14,52.06,52.08,105470.0,49.4843,49.4938,49.4178,49.4368,105470.0
2022-03-01 13:20:00,52.09,52.13,52.06,52.06,44200.0,49.4463,49.4843,49.4178,49.4178,44200.0
2022-03-01 13:25:00,52.06,52.06,51.92,51.92,126965.0,49.4178,49.4178,49.2849,49.2849,126965.0
2022-03-01 13:30:00,51.93,51.99,51.88,51.94,120925.0,49.2944,49.3514,49.247,49.3039,120925.0
2022-03-01 13:35:00,51.92,52.04,51.9,52.02,92160.0,49.2849,49.3989,49.266,49.3799,92160.0
2022-03-01 13:40:00,52.01,52.04,51.94,51.96,61080.0,49.3704,49.3989,49.3039,49.3229,61080.0
2022-03-01 13:45:00,51.95,52.04,51.9,51.93,108315.0,49.3134,49.3989,49.266,49.2944,108315.0
2022-03-01 13:50:00,51.94,52.04,51.92,52.02,125565.0,49.3039,49.3989,49.2849,49.3799,125565.0
2022-03-01 13:55:00,52.01,52.08,51.99,52.03,155425.0,49.3704,49.4368,49.3514,49.3894,155425.0
2022-03-01 14:00:00,52.04,52.05,51.95,52.03,127015.0,49.3989,49.4084,49.3134,49.3894,127015.0
2022-03-01 14:05:00,52.05,52.08,51.99,52.01,70395.0,49.4084,49.4368,49.3514,49.3704,70395.0
2022-03-01 14:10:00,51.98,52.01,51.92,51.98,158210.0,49.3419,49.3704,49.2849,49.3419,158210.0
2022-03-01 14:15:00,51.99,52.11,51.91,52.11,160580.0,49.3514,49.4653,49.2755,49.4653,160580.0
2022-03-01 14:20:00,52.1,52.26,52.09,52.25,113700.0,49.4558,49.6077,49.4463,49.5982,113700.0
2022-03-01 14:25:00,52.25,52.34,52.25,52.31,64100.0,49.5982,49.6836,49.5982,49.6552,64100.0
2022-03-01 14:30:00,52.31,52.32,52.25,52.27,64990.0,49.6552,49.6646,49.5982,49.6172,64990.0
2022-03-01 14:35:00,52.29,52.43,52.27,52.42,52440.0,49.6362,49.7691,49.6172,49.7596,52440.0
2022-03-01 14:40:00,52.41,52.44,52.37,52.41,99810.0,49.7501,49.7786,49.7121,49.7501,99810.0
2022-03-01 14:45:00,52.41,52.42,52.27,52.29,96375.0,49.7501,49.7596,49.6172,49.6362,96375.0
2022-03-01 14:50:00,52.29,52.29,52.13,52.15,166645.0,49.6362,49.6362,49.4843,49.5033,166645.0
2022-03-01 14:55:00,52.14,52.18,52.09,52.14,108545.0,49.4938,49.5318,49.4463,49.4938,108545.0
2022-03-01 15:00:00,52.14,52.34,52.11,52.34,64220.0,49.4938,49.6836,49.4653,49.6836,64220.0
2022-03-01 15:05:00,52.4,52.44,52.37,52.4,124565.0,49.7406,49.7786,49.7121,49.7406,124565.0
2022-03-01 15:10:00,52.41,52.42,52.26,52.3,89770.0,49.7501,49.7596,49.6077,49.6457,89770.0
2022-03-01 15:15:00,52.31,52.31,52.16,52.17,159525.0,49.6552,49.6552,49.5128,49.5223,159525.0
2022-03-01 15:20:00,52.19,52.19,52.12,52.16,115270.0,49.5412,49.5412,49.4748,49.5128,115270.0
2022-03-01 15:25:00,52.16,52.18,52.08,52.08,92690.0,49.5128,49.5318,49.4368,49.4368,92690.0
2022-03-01 15:30:00,52.09,52.14,51.99,52.11,166980.0,49.4463,49.4938,49.3514,49.4653,166980.0
2022-03-01 15:35:00,52.1,52.15,52.06,52.11,67485.0,49.4558,49.5033,49.4178,49.4653,67485.0
2022-03-01 15:40:00,52.1,52.14,51.94,51.95,113610.0,49.4558,49.4938,49.3039,49.3134,113610.0
2022-03-01 15:45:00,51.95,51.97,51.78,51.79,183605.0,49.3134,49.3324,49.1521,49.1615,183605.0
2022-03-01 15:50:00,51.77,51.94,51.7,51.92,367250.0,49.1426,49.3039,49.0761,49.2849,367250.0
2022-03-01 15:55:00,51.92,52.11,51.87,52.1,627355.0,49.2849,49.4653,49.2375,49.4558,627355.0
2022-03-02 09:30:00,52.4,52.59,52.4,52.57,274540.0,49.7406,49.9209,49.7406,49.902,274540.0
2022-03-02 09:35:00,52.6,52.66,52.57,52.65,171020.0,49.9304,49.9874,49.902,49.9779,171020.0
2022-03-02 09:40:00,52.62,52.85,52.62,52.84,400040.0,49.9494,50.1677,49.9494,50.1583,400040.0
2022-03-02 09:45:00,52.86,52.94,52.81,52.86,163330.0,50.1772,50.2532,50.1298,50.1772,163330.0
2022-03-02 09:50:00,52.87,52.89,52.8,52.84,134960.0,50.1867,50.2057,50.1203,50.1583,134960.0
2022-03-02 09:55:00,52.87,52.91,52.75,52.88,296640.0,50.1867,50.2247,50.0728,50.1962,296640.0
2022-03-02 10:00:00,52.87,52.94,52.86,52.94,649305.0,50.1867,50.2532,50.1772,50.2532,649305.0
2022-03-02 10:05:00,52.93,52.93,52.6,52.64,129250.0,50.2437,50.2437,49.9304,49.9684,129250.0
2022-03-02 10:10:00,52.66,52.75,52.6,52.67,74280.0,49.9874,50.0728,49.9304,49.9969,74280.0
2022-03-02 10:15:00,52.66,52.74,52.65,52.72,59970.0,49.9874,50.0633,49.9779,50.0443,59970.0
2022-03-02 10:20:00,52.77,52.84,52.72,52.74,42995.0,50.0918,50.1583,50.0443,50.0633,42995.0
2022-03-02 10:25:00,52.74,53.08,52.67,52.99,214715.0,50.0633,50.3861,49.9969,50.3006,214715.0
2022-03-02 10:30:00,53.02,53.06,52.81,52.88,223335.0,50.3291,50.3671,50.1298,50.1962,223335.0
2022-03-02 10:35:00,52.85,53.06,52.81,53.0,164775.0,50.1677,50.3671,50.1298,50.3101,164775.0
2022-03-02 10:40:00,53.03,53.03,52.94,52.98,12035.0,50.3386,50.3386,50.2532,50.2912,12035.0
2022-03-02 10:45:00,52.98,53.05,52.89,53.02,72525.0,50.2912,50.3576,50.2057,50.3291,72525.0
2022-03-02 10:50:00,53.04,53.04,52.86,52.86,98895.0,50.3481,50.3481,50.1772,50.1772,98895.0
2022-03-02 10:55:00,52.88,53.04,52.88,53.0,81205.0,50.1962,50.3481,50.1962,50.3101,81205.0
2022-03-02 11:00:00,52.99,53.24,52.91,53.18,286510.0,50.3006,50.538,50.2247,50.481,286510.0
2022-03-02 11:05:00,53.19,53.25,53.09,53.18,289650.0,50.4905,50.5474,50.3956,50.481,289650.0
2022-03-02 11:10:00,53.19,53.21,53.13,53.18,27160.0,50.4905,50.5095,50.4335,50.481,27160.0
2022-03-02 11:15:00,53.18,53.22,53.14,53.16,72370.0,50.481,50.519,50.443,50.462,72370.0
2022-03-02 11:20:00,53.17,53.2,53.13,53.19,97290.0,50.4715,50.5,50.4335,50.4905,97290.0
2022-03-02 11:25:00,53.21,53.3,53.2,53.26,116740.0,50.5095,50.5949,50.5,50.5569,116740.0
2022-03-02 11:30:00,53.23,53.37,53.23,53.29,92690.0,50.5285,50.6614,50.5285,50.5854,92690.0
2022-03-02 11:35:00,53.25,53.31,53.2,53.29,63440.0,50.5474,50.6044,50.5,50.5854,63440.0
2022-03-02 11:40:00,53.29,53.34,53.22,53.23,37440.0,50.5854,50.6329,50.519,50.5285,37440.0
2022-03-02 11:45:00,53.28,53.34,53.26,53.28,8190.0,50.5759,50.6329,50.5569,50.5759,8190.0
2022-03-02 11:50:00,53.27,53.33,53.26,53.29,39685.0,50.5664,50.6234,50.5569,50.5854,39685.0
2022-03-02 11:55:00,53.29,53.34,53.28,53.33,14575.0,50.5854,50.6329,50.5759,50.6234,14575.0
2022-03-02 12:00:00,53.3,53.39,53.3,53.34,21260.0,50.5949,50.6803,50.5949,50.6329,21260.0
2022-03-02 12:05:00,53.32,53.36,53.27,53.33,33940.0,50.6139,50.6519,50.5664,50.6234,33940.0
2022-03-02 12:10:00,53.34,53.42,53.32,53.36,249535.0,50.6329,50.7088,50.6139,50.6519,249535.0
2022-03-02 12:15:00,53.36,53.39,53.32,53.33,46555.0,50.6519,50.6803,50.6139,50.6234,46555.0
2022-03-02 12:20:00,53.36,53.36,53.31,53.31,112980.0,50.6519,50.6519,50.6044,50.6044,112980.0
2022-03-02 12:25:00,53.3,53.39,53.28,53.38,157165.0,50.5949,50.6803,50.5759,50.6709,157165.0
2022-03-02 12:30:00,53.39,53.46,53.39,53.46,35560.0,50.6803,50.7468,50.6803,50.7468,35560.0
2022-03-02 12:35:00,53.45,53.46,53.39,53.45,41965.0,50.7373,50.7468,50.6803,50.7373,41965.0
2022-03-02 12:40:00,53.45,53.45,53.38,53.41,50910.0,50.7373,50.7373,50.6709,50.6993,50910.0
2022-03-02 12:45:00,53.4,53.43,53.36,53.42,103870.0,50.6898,50.7183,50.6519,50.7088,103870.0
2022-03-02 12:50:00,53.41,53.44,53.33,53.42,68690.0,50.6993,50.7278,50.6234,50.7088,68690.0
2022-03-02 12:55:00,53.41,53.47,53.39,53.45,30035.0,50.6993,50.7563,50.6803,50.7373,30035.0
2022-03-02 13:00:00,53.46,53.54,53.46,53.54,52275.0,50.7468,50.8227,50.7468,50.8227,52275.0
2022-03-02 13:05:00,53.54,53.56,53.51,53.53,33540.0,50.8227,50.8417,50.7943,50.8132,33540.0
2022-03-02 13:10:00,53.52,53.58,53.5,53.52,40445.0,50.8037,50.8607,50.7848,50.8037,40445.0
2022-03-02 13:15:00,53.53,53.55,53.5,53.52,131730.0,50.8132,50.8322,50.7848,50.8037,131730.0
2022-03-02 13:20:00,53.53,53.55,53.5,53.5,25455.0,50.8132,50.8322,50.7848,50.7848,25455.0
2022-03-02 13:25:00,53.49,53.56,53.49,53.54,26135.0,50.7753,50.8417,50.7753,50.8227,26135.0
2022-03-02 13:30:00,53.55,53.63,53.55,53.61,45960.0,50.8322,50.9082,50.8322,50.8892,45960.0
2022-03-02 13:35:00,53.61,53.65,53.6,53.64,53250.0,50.8892,50.9271,50.8797,50.9177,53250.0
2022-03-02 13:40:00,53.63,53.65,53.56,53.62,64525.0,50.9082,50.9271,50.8417,50.8987,64525.0
2022-03-02 13:45:00,53.63,53.63,53.55,53.55,20375.0,50.9082,50.9082,50.8322,50.8322,20375.0
2022-03-02 13:50:00,53.57,53.62,53.56,53.62,69510.0,50.8512,50.8987,50.8417,50.8987,69510.0
2022-03-02 13:55:00,53.61,53.64,53.58,53.59,102955.0,50.8892,50.9177,50.8607,50.8702,102955.0
2022-03-02 14:00:00,53.63,53.67,53.58,53.67,83825.0,50.9082,50.9461,50.8607,50.9461,83825.0
2022-03-02 14:05:00,53.67,53.71,53.66,53.67,79370.0,50.9461,50.9841,50.9366,50.9461,79370.0
2022-03-02 14:10:00,53.68,53.7,53.65,53.66,110275.0,50.9556,50.9746,50.9271,50.9366,110275.0
2022-03-02 14:15:00,53.65,53.67,53.63,53.64,184100.0,50.9271,50.9461,50.9082,50.9177,184100.0
2022-03-02 14:20:00,53.64,53.67,53.55,53.55,48835.0,50.9177,50.9461,50.8322,50.8322,48835.0
2022-03-02 14:25:00,53.56,53.56,53.48,53.54,72580.0,50.8417,50.8417,50.7658,50.8227,72580.0
2022-03-02 14:30:00,53.55,53.55,53.5,53.53,48315.0,50.8322,50.8322,50.7848,50.8132,48315.0
2022-03-02 14:35:00,53.55,53.56,53.52,53.54,42235.0,50.8322,50.8417,50.8037,50.8227,42235.0
2022-03-02 14:40:00,53.55,53.61,53.55,53.6,43195.0,50.8322,50.8892,50.8322,50.8797,43195.0
2022-03-02 14:45:00,53.6,53.6,53.52,53.56,42130.0,50.8797,50.8797,50.8037,50.8417,42130.0
2022-03-02 14:50:00,53.57,53.61,53.43,53.45,95000.0,50.8512,50.8892,50.7183,50.7373,95000.0
2022-03-02 14:55:00,53.46,53.49,53.39,53.42,61245.0,50.7468,50.7753,50.6803,50.7088,61245.0
2022-03-02 15:00:00,53.42,53.54,53.4,53.51,51770.0,50.7088,50.8227,50.6898,50.7943,51770.0
2022-03-02 15:05:00,53.52,53.55,53.48,53.51,73130.0,50.8037,50.8322,50.7658,50.7943,73130.0
2022-03-02 15:10:00,53.51,53.53,53.43,53.47,122960.0,50.7943,50.8132,50.7183,50.7563,122960.0
2022-03-02 15:15:00,53.48,53.5,53.43,53.5,62165.0,50.7658,50.7848,50.7183,50.7848,62165.0
2022-03-02 15:20:00,53.48,53.51,53.43,53.48,73790.0,50.7658,50.7943,50.7183,50.7658,73790.0
2022-03-02 15:25:00,53.49,53.55,53.47,53.53,49605.0,50.7753,50.8322,50.7563,50.8132,49605.0
2022-03-02 15:30:00,53.54,53.58,53.53,53.56,76430.0,50.8227,50.8607,50.8132,50.8417,76430.0
2022-03-02 15:35:00,53.56,53.59,53.53,53.54,103240.0,50.8417,50.8702,50.8132,50.8227,103240.0
2022-03-02 15:40:00,53.54,53.58,53.49,53.54,101100.0,50.8227,50.8607,50.7753,50.8227,101100.0
2022-03-02 15:45:00,53.55,53.61,53.55,53.59,90225.0,50.8322,50.8892,50.8322,50.8702,90225.0
2022-03-02 15:50:00,53.59,53.66,53.54,53.55,273985.0,50.8702,50.9366,50.8227,50.8322,273985.0
2022-03-02 15:55:00,53.53,53.53,53.42,53.48,398915.0,50.8132,50.8132,50.7088,50.7658,398915.0
2022-03-03 09:30:00,53.71,53.75,53.59,53.59,214395.0,50.9841,51.0221,50.8702,50.8702,214395.0
2022-03-03 09:35:00,53.58,53.58,53.45,53.48,32390.0,50.8607,50.8607,50.7373,50.7658,32390.0
2022-03-03 09:40:00,53.47,53.52,53.45,53.48,14615.0,50.7563,50.8037,50.7373,50.7658,14615.0
2022-03-03 09:45:00,53.45,53.61,53.37,53.38,59660.0,50.7373,50.8892,50.6614,50.6709,59660.0
2022-03-03 09:50:00,53.38,53.43,53.3,53.33,44635.0,50.6709,50.7183,50.5949,50.6234,44635.0
2022-03-03 09:55:00,53.35,53.46,53.34,53.38,40270.0,50.6424,50.7468,50.6329,50.6709,40270.0
2022-03-03 10:00:00,53.4,53.47,53.31,53.32,40850.0,50.6898,50.7563,50.6044,50.6139,40850.0
2022-03-03 10:05:00,53.3,53.31,53.2,53.27,33865.0,50.5949,50.6044,50.5,50.5664,33865.0
2022-03-03 10:10:00,53.27,53.29,53.19,53.27,36440.0,50.5664,50.5854,50.4905,50.5664,36440.0
2022-03-03 10:15:00,53.26,53.26,53.18,53.22,12880.0,50.5569,50.5569,50.481,50.519,12880.0
2022-03-03 10:20:00,53.21,53.21,53.08,53.11,102080.0,50.5095,50.5095,50.3861,50.4146,102080.0
2022-03-03 10:25:00,53.1,53.16,53.07,53.13,31175.0,50.4051,50.462,50.3766,50.4335,31175.0
2022-03-03 10:30:00,53.11,53.12,53.06,53.1,20460.0,50.4146,50.424,50.3671,50.4051,20460.0
2022-03-03 10:35:00,53.1,53.11,52.97,52.97,42560.0,50.4051,50.4146,50.2817,50.2817,42560.0
2022-03-03 10:40:00,52.98,53.0,52.89,52.91,71360.0,50.2912,50.3101,50.2057,50.2247,71360.0
2022-03-03 10:45:00,52.92,52.93,52.88,52.93,87635.0,50.2342,50.2437,50.1962,50.2437,87635.0
2022-03-03 10:50:00,52.87,52.9,52.78,52.8,92900.0,50.1867,50.2152,50.1013,50.1203,92900.0
2022-03-03 10:55:00,52.79,52.81,52.72,52.73,58275.0,50.1108,50.1298,50.0443,50.0538,58275.0
2022-03-03 11:00:00,52.73,52.77,52.71,52.76,64110.0,50.0538,50.0918,50.0349,50.0823,64110.0
2022-03-03 11:05:00,52.78,52.8,52.7,52.78,58260.0,50.1013,50.1203,50.0254,50.1013,58260.0
2022-03-03 11:10:00,52.76,52.78,52.7,52.7,39025.0,50.0823,50.1013,50.0254,50.0254,39025.0
2022-03-03 11:15:00,52.69,52.74,52.65,52.74,43975.0,50.0159,50.0633,49.9779,50.0633,43975.0
2022-03-03 11:20:00,52.76,52.87,52.76,52.86,33345.0,50.0823,50.1867,50.0823,50.1772,33345.0
2022-03-03 11:25:00,52.85,52.94,52.84,52.92,58825.0,50.1677,50.2532,50.1583,50.2342,58825.0
2022-03-03 11:30:00,52.91,52.94,52.88,52.94,58100.0,50.2247,50.2532,50.1962,50.2532,58100.0
2022-03-03 11:35:00,52.94,52.94,52.84,52.89,71655.0,50.2532,50.2532,50.1583,50.2057,71655.0
2022-03-03 11:40:00,52.88,53.02,52.88,53.01,49770.0,50.1962,50.3291,50.1962,50.3196,49770.0
2022-03-03 11:45:00,53.0,53.03,52.98,52.98,89300.0,50.3101,50.3386,50.2912,50.2912,89300.0
2022-03-03 11:50:00,52.96,53.03,52.94,53.0,98170.0,50.2722,50.3386,50.2532,50.3101,98170.0
2022-03-03 11:55:00,52.98,53.08,52.87,53.03,173060.0,50.2912,50.3861,50.1867,50.3386,173060.0
2022-03-03 12:00:00,53.0,53.02,52.97,53.01,15945.0,50.3101,50.3291,50.2817,50.3196,15945.0
2022-03-03 12:05:00,53.03,53.08,52.99,53.08,32065.0,50.3386,50.3861,50.3006,50.3861,32065.0
2022-03-03 12:10:00,53.08,53.12,53.05,53.07,72615.0,50.3861,50.424,50.3576,50.3766,72615.0
2022-03-03 12:15:00,53.07,53.11,53.05,53.07,45325.0,50.3766,50.4146,50.3576,50.3766,45325.0
2022-03-03 12:20:00,53.06,53.06,52.98,52.98,26820.0,50.3671,50.3671,50.2912,50.2912,26820.0
2022-03-03 12:25:00,52.98,52.98,52.87,52.87,34880.0,50.2912,50.2912,50.1867,50.1867,34880.0
2022-03-03 12:30:00,52.89,53.34,52.89,53.3,466700.0,50.2057,50.6329,50.2057,50.5949,466700.0
2022-03-03 12:35:00,53.29,53.34,53.14,53.16,135765.0,50.5854,50.6329,50.443,50.462,135765.0
2022-03-03 12:40:00,53.15,53.15,53.05,53.12,16380.0,50.4525,50.4525,50.3576,50.424,16380.0
2022-03-03 12:45:00,53.13,53.13,53.01,53.11,32660.0,50.4335,50.4335,50.3196,50.4146,32660.0
2022-03-03 12:50:00,53.1,53.12,53.06,53.09,20625.0,50.4051,50.424,50.3671,50.3956,20625.0
2022-03-03 12:55:00,53.08,53.17,53.08,53.17,95570.0,50.3861,50.4715,50.3861,50.4715,95570.0
2022-03-03 13:00:00,53.16,53.25,53.14,53.24,19835.0,50.462,50.5474,50.443,50.538,19835.0
2022-03-03 13:05:00,53.22,53.3,53.16,53.18,26145.0,50.519,50.5949,50.462,50.481,26145.0
2022-03-03 13:10:00,53.18,53.23,53.18,53.23,6290.0,50.481,50.5285,50.481,50.5285,6290.0
2022-03-03 13:15:00,53.24,53.32,53.24,53.29,45745.0,50.538,50.6139,50.538,50.5854,45745.0
2022-03-03 13:20:00,53.28,53.3,53.24,53.24,26325.0,50.5759,50.5949,50.538,50.538,26325.0
2022-03-03 13:25:00,53.28,53.32,53.25,53.32,18360.0,50.5759,50.6139,50.5474,50.6139,18360.0
2022-03-03 13:30:00,53.29,53.29,53.15,53.16,56085.0,50.5854,50.5854,50.4525,50.462,56085.0
2022-03-03 13:35:00,53.19,53.23,53.19,53.2,15950.0,50.4905,50.5285,50.4905,50.5,15950.0
2022-03-03 13:40:00,53.2,53.22,53.14,53.17,10380.0,50.5,50.519,50.443,50.4715,10380.0
2022-03-03 13:45:00,53.17,53.21,53.13,53.21,10925.0,50.4715,50.5095,50.4335,50.5095,10925.0
2022-03-03 13:50:00,53.22,53.26,53.2,53.2,40585.0,50.519,50.5569,50.5,50.5,40585.0
2022-03-03 13:55:00,53.23,53.24,53.18,53.19,12260.0,50.5285,50.538,50.481,50.4905,12260.0
2022-03-03 14:00:00,53.19,53.25,53.18,53.18,45445.0,50.4905,50.5474,50.481,50.481,45445.0
2022-03-03 14:05:00,53.16,53.22,53.13,53.16,24725.0,50.462,50.519,50.4335,50.462,24725.0
2022-03-03 14:10:00,53.17,53.31,53.1,53.3,71310.0,50.4715,50.6044,50.4051,50.5949,71310.0
2022-03-03 14:15:00,53.3,53.3,53.24,53.26,95700.0,50.5949,50.5949,50.538,50.5569,95700.0
2022-03-03 14:20:00,53.25,53.25,53.17,53.17,50030.0,50.5474,50.5474,50.4715,50.4715,50030.0
2022-03-03 14:25:00,53.17,53.22,53.17,53.17,44580.0,50.4715,50.519,50.4715,50.4715,44580.0
2022-03-03 14:30:00,53.19,53.19,53.16,53.17,31930.0,50.4905,50.4905,50.462,50.4715,31930.0
2022-03-03 14:35:00,53.17,53.2,53.17,53.18,49795.0,50.4715,50.5,50.4715,50.481,49795.0
2022-03-03 14:40:00,53.17,53.19,53.07,53.08,56475.0,50.4715,50.4905,50.3766,50.3861,56475.0
2022-03-03 14:45:00,53.09,53.09,52.99,53.0,36520.0,50.3956,50.3956,50.3006,50.3101,36520.0
2022-03-03 14:50:00,53.0,53.0,52.92,52.94,61010.0,50.3101,50.3101,50.2342,50.2532,61010.0
2022-03-03 14:55:00,52.95,52.95,52.91,52.95,52880.0,50.2627,50.2627,50.2247,50.2627,52880.0
2022-03-03 15:00:00,52.92,52.92,52.79,52.79,89460.0,50.2342,50.2342,50.1108,50.1108,89460.0
2022-03-03 15:05:00,52.8,52.86,52.76,52.81,276915.0,50.1203,50.1772,50.0823,50.1298,276915.0
2022-03-03 15:10:00,52.81,52.84,52.78,52.84,68565.0,50.1298,50.1583,50.1013,50.1583,68565.0
2022-03-03 15:15:00,52.85,52.94,52.84,52.93,77665.0,50.1677,50.2532,50.1583,50.2437,77665.0
2022-03-03 15:20:00,52.92,52.95,52.88,52.92,69700.0,50.2342,50.2627,50.1962,50.2342,69700.0
2022-03-03 15:25:00,52.93,53.03,52.93,53.02,26590.0,50.2437,50.3386,50.2437,50.3291,26590.0
2022-03-03 15:30:00,53.04,53.04,52.92,52.93,55020.0,50.3481,50.3481,50.2342,50.2437,55020.0
2022-03-03 15:35:00,52.93,52.97,52.86,52.96,47635.0,50.2437,50.2817,50.1772,50.2722,47635.0
2022-03-03 15:40:00,52.94,52.97,52.88,52.89,76405.0,50.2532,50.2817,50.1962,50.2057,76405.0
2022-03-03 15:45:00,52.87,52.89,52.82,52.87,111345.0,50.1867,50.2057,50.1393,50.1867,111345.0
2022-03-03 15:50:00,52.9,53.04,52.83,53.01,125755.0,50.2152,50.3481,50.1488,50.3196,125755.0
2022-03-03 15:55:00,53.01,53.05,52.95,53.04,241540.0,50.3196,50.3576,50.2627,50.3481,241540.0
2022-03-04 09:30:00,52.53,52.61,52.41,52.46,163940.0,49.864,49.9399,49.7501,49.7975,163940.0
2022-03-04 09:35:00,52.46,52.59,52.46,52.49,239130.0,49.7975,49.9209,49.7975,49.826,239130.0
2022-03-04 09:40:00,52.48,52.49,52.36,52.37,86970.0,49.8165,49.826,49.7026,49.7121,86970.0
2022-03-04 09:45:00,52.38,52.39,52.14,52.15,149695.0,49.7216,49.7311,49.4938,49.5033,149695.0
2022-03-04 09:50:00,52.12,52.31,52.12,52.21,60970.0,49.4748,49.6552,49.4748,49.5602,60970.0
2022-03-04 09:55:00,52.18,52.42,52.18,52.42,193915.0,49.5318,49.7596,49.5318,49.7596,193915.0
2022-03-04 10:00:00,52.42,52.48,52.31,52.32,57175.0,49.7596,49.8165,49.6552,49.6646,57175.0
2022-03-04 10:05:00,52.32,52.32,52.19,52.21,37995.0,49.6646,49.6646,49.5412,49.5602,37995.0
2022-03-04 10:10:00,52.21,52.24,52.07,52.13,68450.0,49.5602,49.5887,49.4273,49.4843,68450.0
2022-03-04 10:15:00,52.1,52.15,52.03,52.09,126815.0,49.4558,49.5033,49.3894,49.4463,126815.0
2022-03-04 10:20:00,52.08,52.15,52.06,52.1,59560.0,49.4368,49.5033,49.4178,49.4558,59560.0
2022-03-04 10:25:00,52.13,52.17,52.1,52.13,46220.0,49.4843,49.5223,49.4558,49.4843,46220.0
2022-03-04 10:30:00,52.14,52.14,52.04,52.04,62890.0,49.4938,49.4938,49.3989,49.3989,62890.0
2022-03-04 10:35:00,52.07,52.24,52.07,52.13,63885.0,49.4273,49.5887,49.4273,49.4843,63885.0
2022-03-04 10:40:00,52.11,52.11,51.98,51.99,44670.0,49.4653,49.4653,49.3419,49.3514,44670.0
2022-03-04 10:45:00,51.99,52.03,51.92,51.97,96695.0,49.3514,49.3894,49.2849,49.3324,96695.0
2022-03-04 10:50:00,51.94,51.97,51.92,51.92,55665.0,49.3039,49.3324,49.2849,49.2849,55665.0
2022-03-04 10:55:00,51.92,51.93,51.83,51.84,68060.0,49.2849,49.2944,49.1995,49.209,68060.0
2022-03-04 11:00:00,51.84,51.88,51.77,51.8,48160.0,49.209,49.247,49.1426,49.171,48160.0
2022-03-04 11:05:00,51.79,51.82,51.76,51.82,47100.0,49.1615,49.19,49.1331,49.19,47100.0
2022-03-04 11:10:00,51.79,51.79,51.73,51.79,28095.0,49.1615,49.1615,49.1046,49.1615,28095.0
2022-03-04 11:15:00,51.77,51.92,51.76,51.89,85985.0,49.1426,49.2849,49.1331,49.2565,85985.0
2022-03-04 11:20:00,51.84,51.87,51.78,51.87,47215.0,49.209,49.2375,49.1521,49.2375,47215.0
2022-03-04 11:25:00,51.82,51.92,51.81,51.85,45230.0,49.19,49.2849,49.1805,49.2185,45230.0
2022-03-04 11:30:00,51.85,51.88,51.79,51.8,86110.0,49.2185,49.247,49.1615,49.171,86110.0
2022-03-04 11:35:00,51.8,51.95,51.69,51.94,102360.0,49.171,49.3134,49.0666,49.3039,102360.0
2022-03-04 11:40:00,51.95,52.03,51.94,51.98,65880.0,49.3134,49.3894,49.3039,49.3419,65880.0
2022-03-04 11:45:00,51.99,52.01,51.95,51.98,22745.0,49.3514,49.3704,49.3134,49.3419,22745.0
2022-03-04 11:50:00,51.97,51.97,51.88,51.9,88955.0,49.3324,49.3324,49.247,49.266,88955.0
2022-03-04 11:55:00,51.88,51.9,51.83,51.84,7235.0,49.247,49.266,49.1995,49.209,7235.0
2022-03-04 12:00:00,51.84,51.84,51.76,51.8,25880.0,49.209,49.209,49.1331,49.171,25880.0
2022-03-04 12:05:00,51.81,51.86,51.73,51.86,38690.0,49.1805,49.228,49.1046,49.228,38690.0
2022-03-04 12:10:00,51.83,52.07,51.83,52.05,147925.0,49.1995,49.4273,49.1995,49.4084,147925.0
2022-03-04 12:15:00,52.06,52.18,52.05,52.09,71780.0,49.4178,49.5318,49.4084,49.4463,71780.0
2022-03-04 12:20:00,52.09,52.09,51.97,52.0,81470.0,49.4463,49.4463,49.3324,49.3609,81470.0
2022-03-04 12:25:00,51.93,52.07,51.93,52.04,34300.0,49.2944,49.4273,49.2944,49.3989,34300.0
2022-03-04 12:30:00,52.03,52.05,52.01,52.01,14990.0,49.3894,49.4084,49.3704,49.3704,14990.0
2022-03-04 12:35:00,52.04,52.09,52.02,52.07,49550.0,49.3989,49.4463,49.3799,49.4273,49550.0
2022-03-04 12:40:00,52.08,52.08,51.99,51.99,35170.0,49.4368,49.4368,49.3514,49.3514,35170.0
2022-03-04 12:45:00,51.98,52.07,51.97,52.07,56015.0,49.3419,49.4273,49.3324,49.4273,56015.0
2022-03-04 12:50:00,52.06,52.15,52.04,52.09,83205.0,49.4178,49.5033,49.3989,49.4463,83205.0
2022-03-04 12:55:00,52.13,52.2,52.13,52.16,57675.0,49.4843,49.5507,49.4843,49.5128,57675.0
2022-03-04 13:00:00,52.18,52.32,52.18,52.31,101960.0,49.5318,49.6646,49.5318,49.6552,101960.0
2022-03-04 13:05:00,52.33,52.36,52.3,52.35,50585.0,49.6741,49.7026,49.6457,49.6931,50585.0
2022-03-04 13:10:00,52.35,52.35,52.25,52.25,30180.0,49.6931,49.6931,49.5982,49.5982,30180.0
2022-03-04 13:15:00,52.26,52.29,52.15,52.17,56425.0,49.6077,49.6362,49.5033,49.5223,56425.0
2022-03-04 13:20:00,52.18,52.23,52.14,52.17,83215.0,49.5318,49.5792,49.4938,49.5223,83215.0
2022-03-04 13:25:00,52.16,52.22,52.16,52.19,66865.0,49.5128,49.5697,49.5128,49.5412,66865.0
2022-03-04 13:30:00,52.2,52.25,52.2,52.23,24690.0,49.5507,49.5982,49.5507,49.5792,24690.0
2022-03-04 13:35:00,52.22,52.28,52.21,52.27,22265.0,49.5697,49.6267,49.5602,49.6172,22265.0
2022-03-04 13:40:00,52.26,52.26,52.06,52.07,72715.0,49.6077,49.6077,49.4178,49.4273,72715.0
2022-03-04 13:45:00,52.02,52.06,52.02,52.05,10715.0,49.3799,49.4178,49.3799,49.4084,10715.0
2022-03-04 13:50:00,52.05,52.1,52.04,52.09,21500.0,49.4084,49.4558,49.3989,49.4463,21500.0
2022-03-04 13:55:00,52.11,52.11,51.99,52.0,25615.0,49.4653,49.4653,49.3514,49.3609,25615.0
2022-03-04 14:00:00,52.01,52.05,51.95,52.02,53440.0,49.3704,49.4084,49.3134,49.3799,53440.0
2022-03-04 14:05:00,52.03,52.05,51.98,52.01,95775.0,49.3894,49.4084,49.3419,49.3704,95775.0
2022-03-04 14:10:00,52.01,52.01,51.93,51.96,61335.0,49.3704,49.3704,49.2944,49.3229,61335.0
2022-03-04 14:15:00,51.96,52.0,51.92,51.99,71075.0,49.3229,49.3609,49.2849,49.3514,71075.0
2022-03-04 14:20:00,51.99,52.15,51.99,52.13,142160.0,49.3514,49.5033,49.3514,49.4843,142160.0
2022-03-04 14:25:00,52.14,52.2,52.09,52.13,116090.0,49.4938,49.5507,49.4463,49.4843,116090.0
2022-03-04 14:30:00,52.11,52.18,52.09,52.15,57240.0,49.4653,49.5318,49.4463,49.5033,57240.0
2022-03-04 14:35:00,52.16,52.17,52.1,52.12,67280.0,49.5128,49.5223,49.4558,49.4748,67280.0
2022-03-04 14:40:00,52.08,52.1,51.98,51.98,15705.0,49.4368,49.4558,49.3419,49.3419,15705.0
2022-03-04 14:45:00,51.98,52.0,51.93,51.94,41910.0,49.3419,49.3609,49.2944,49.3039,41910.0
2022-03-04 14:50:00,51.93,52.0,51.9,51.95,65210.0,49.2944,49.3609,49.266,49.3134,65210.0
2022-03-04 14:55:00,51.95,51.99,51.83,51.84,65660.0,49.3134,49.3514,49.1995,49.209,65660.0
2022-03-04 15:00:00,51.84,52.0,51.84,51.98,69380.0,49.209,49.3609,49.209,49.3419,69380.0
2022-03-04 15:05:00,51.98,52.07,51.96,51.98,63530.0,49.3419,49.4273,49.3229,49.3419,63530.0
2022-03-04 15:10:00,51.99,52.02,51.91,51.92,87745.0,49.3514,49.3799,49.2755,49.2849,87745.0
2022-03-04 15:15:00,51.92,52.02,51.91,51.97,46600.0,49.2849,49.3799,49.2755,49.3324,46600.0
2022-03-04 15:20:00,51.97,51.99,51.92,51.99,62620.0,49.3324,49.3514,49.2849,49.3514,62620.0
2022-03-04 15:25:00,52.03,52.13,52.01,52.05,32535.0,49.3894,49.4843,49.3704,49.4084,32535.0
2022-03-04 15:30:00,52.03,52.09,51.98,52.02,118995.0,49.3894,49.4463,49.3419,49.3799,118995.0
2022-03-04 15:35:00,52.04,52.05,51.91,51.97,50015.0,49.3989,49.4084,49.2755,49.3324,50015.0
2022-03-04 15:40:00,51.97,52.04,51.94,52.01,64060.0,49.3324,49.3989,49.3039,49.3704,64060.0
2022-03-04 15:45:00,52.0,52.09,51.93,51.94,109840.0,49.3609,49.4463,49.2944,49.3039,109840.0
2022-03-04 15:50:00,51.96,52.14,51.93,52.14,147445.0,49.3229,49.4938,49.2944,49.4938,147445.0
2022-03-04 15:55:00,52.14,52.23,52.14,52.19,240450.0,49.4938,49.5792,49.4938,49.5412,240450.0
2022-03-07 09:30:00,52.13,52.14,51.98,51.98,142285.0,49.4843,49.4938,49.3419,49.3419,142285.0
2022-03-07 09:35:00,51.97,52.09,51.91,51.93,121290.0,49.3324,49.4463,49.2755,49.2944,121290.0
2022-03-07 09:40:00,51.97,52.02,51.75,51.81,79965.0,49.3324,49.3799,49.1236,49.1805,79965.0
2022-03-07 09:45:00,51.81,51.88,51.68,51.74,118240.0,49.1805,49.247,49.0571,49.1141,118240.0
2022-03-07 09:50:00,51.75,51.87,51.71,51.87,118775.0,49.1236,49.2375,49.0856,49.2375,118775.0
2022-03-07 09:55:00,51.86,51.97,51.76,51.76,200195.0,49.228,49.3324,49.1331,49.1331,200195.0
2022-03-07 10:00:00,51.74,51.91,51.72,51.9,129440.0,49.1141,49.2755,49.0951,49.266,129440.0
2022-03-07 10:05:00,51.9,51.97,51.87,51.89,69650.0,49.266,49.3324,49.2375,49.2565,69650.0
2022-03-07 10:10:00,51.83,51.84,51.69,51.69,56310.0,49.1995,49.209,49.0666,49.0666,56310.0
2022-03-07 10:15:00,51.71,51.76,51.7,51.7,74445.0,49.0856,49.1331,49.0761,49.0761,74445.0
2022-03-07 10:20:00,51.68,51.73,51.58,51.58,98150.0,49.0571,49.1046,48.9622,48.9622,98150.0
2022-03-07 10:25:00,51.59,51.59,51.52,51.53,53115.0,48.9717,48.9717,48.9052,48.9147,53115.0
2022-03-07 10:30:00,51.51,51.65,51.51,51.59,120745.0,48.8958,49.0287,48.8958,48.9717,120745.0
2022-03-07 10:35:00,51.59,51.63,51.49,51.49,116510.0,48.9717,49.0097,48.8768,48.8768,116510.0
2022-03-07 10:40:00,51.51,51.56,51.42,51.46,37805.0,48.8958,48.9432,48.8103,48.8483,37805.0
2022-03-07 10:45:00,51.45,51.52,51.38,51.42,116435.0,48.8388,48.9052,48.7724,48.8103,116435.0
2022-03-07 10:50:00,51.4,51.47,51.34,51.34,43900.0,48.7913,48.8578,48.7344,48.7344,43900.0
2022-03-07 10:55:00,51.33,51.42,51.31,51.37,46230.0,48.7249,48.8103,48.7059,48.7629,46230.0
2022-03-07 11:00:00,51.36,51.42,51.33,51.42,55775.0,48.7534,48.8103,48.7249,48.8103,55775.0
2022-03-07 11:05:00,51.4,51.5,51.4,51.46,78110.0,48.7913,48.8863,48.7913,48.8483,78110.0
2022-03-07 11:10:00,51.48,51.51,51.42,51.43,21555.0,48.8673,48.8958,48.8103,48.8198,21555.0
2022-03-07 11:15:00,51.45,51.55,51.45,51.51,60225.0,48.8388,48.9337,48.8388,48.8958,60225.0
2022-03-07 11:20:00,51.48,51.49,51.4,51.4,36020.0,48.8673,48.8768,48.7913,48.7913,36020.0
2022-03-07 11:25:00,51.4,51.45,51.37,51.38,126510.0,48.7913,48.8388,48.7629,48.7724,126510.0
2022-03-07 11:30:00,51.36,51.36,51.29,51.3,72835.0,48.7534,48.7534,48.6869,48.6964,72835.0
2022-03-07 11:35:00,51.27,51.27,51.17,51.18,11615.0,48.6679,48.6679,48.573,48.5825,11615.0
2022-03-07 11:40:00,51.16,51.21,51.12,51.12,191575.0,48.5635,48.611,48.5256,48.5256,191575.0
2022-03-07 11:45:00,51.1,51.23,51.1,51.16,88690.0,48.5066,48.63,48.5066,48.5635,88690.0
2022-03-07 11:50:00,51.15,51.15,51.02,51.02,139905.0,48.554,48.554,48.4306,48.4306,139905.0
2022-03-07 11:55:00,51.0,51.0,50.9,50.92,76025.0,48.4116,48.4116,48.3167,48.3357,76025.0
2022-03-07 12:00:00,50.93,50.93,50.81,50.87,68315.0,48.3452,48.3452,48.2313,48.2882,68315.0
2022-03-07 12:05:00,50.86,50.93,50.85,50.91,65395.0,48.2787,48.3452,48.2693,48.3262,65395.0
2022-03-07 12:10:00,50.9,50.93,50.87,50.87,20795.0,48.3167,48.3452,48.2882,48.2882,20795.0
2022-03-07 12:15:00,50.92,50.94,50.77,50.81,59685.0,48.3357,48.3547,48.1933,48.2313,59685.0
2022-03-07 12:20:00,50.81,50.86,50.7,50.72,174295.0,48.2313,48.2787,48.1269,48.1459,174295.0
2022-03-07 12:25:00,50.72,50.81,50.71,50.8,68305.0,48.1459,48.2313,48.1364,48.2218,68305.0
2022-03-07 12:30:00,50.79,50.8,50.72,50.77,74285.0,48.2123,48.2218,48.1459,48.1933,74285.0
2022-03-07 12:35:00,50.77,50.8,50.71,50.77,114820.0,48.1933,48.2218,48.1364,48.1933,114820.0
2022-03-07 12:40:00,50.8,50.87,50.8,50.8,46975.0,48.2218,48.2882,48.2218,48.2218,46975.0
2022-03-07 12:45:00,50.81,50.94,50.79,50.88,78705.0,48.2313,48.3547,48.2123,48.2977,78705.0
2022-03-07 12:50:00,50.87,51.0,50.79,50.8,188935.0,48.2882,48.4116,48.2123,48.2218,188935.0
2022-03-07 12:55:00,50.81,50.82,50.74,50.78,57975.0,48.2313,48.2408,48.1648,48.2028,57975.0
2022-03-07 13:00:00,50.78,50.93,50.78,50.85,83450.0,48.2028,48.3452,48.2028,48.2693,83450.0
2022-03-07 13:05:00,50.85,50.89,50.82,50.85,47015.0,48.2693,48.3072,48.2408,48.2693,47015.0
2022-03-07 13:10:00,50.83,50.86,50.74,50.77,96630.0,48.2503,48.2787,48.1648,48.1933,96630.0
2022-03-07 13:15:00,50.76,50.76,50.67,50.67,61525.0,48.1838,48.1838,48.0984,48.0984,61525.0
2022-03-07 13:20:00,50.67,50.73,50.64,50.68,49890.0,48.0984,48.1553,48.0699,48.1079,49890.0
2022-03-07 13:25:00,50.71,50.78,50.71,50.73,49715.0,48.1364,48.2028,48.1364,48.1553,49715.0
2022-03-07 13:30:00,50.74,50.82,50.69,50.7,57650.0,48.1648,48.2408,48.1174,48.1269,57650.0
2022-03-07 13:35:00,50.68,50.8,50.68,50.8,145115.0,48.1079,48.2218,48.1079,48.2218,145115.0
2022-03-07 13:40:00,50.78,50.88,50.77,50.8,53910.0,48.2028,48.2977,48.1933,48.2218,53910.0
2022-03-07 13:45:00,50.79,50.84,50.73,50.73,48960.0,48.2123,48.2598,48.1553,48.1553,48960.0
2022-03-07 13:50:00,50.77,50.79,50.69,50.72,51845.0,48.1933,48.2123,48.1174,48.1459,51845.0
2022-03-07 13:55:00,50.68,50.7,50.65,50.66,94020.0,48.1079,48.1269,48.0794,48.0889,94020.0
2022-03-07 14:00:00,50.67,50.7,50.6,50.61,39325.0,48.0984,48.1269,48.0319,48.0414,39325.0
2022-03-07 14:05:00,50.6,50.72,50.56,50.68,129820.0,48.0319,48.1459,47.994,48.1079,129820.0
2022-03-07 14:10:00,50.68,50.82,50.68,50.78,87405.0,48.1079,48.2408,48.1079,48.2028,87405.0
2022-03-07 14:15:00,50.8,50.8,50.71,50.8,55965.0,48.2218,48.2218,48.1364,48.2218,55965.0
2022-03-07 14:20:00,50.78,50.78,50.62,50.63,42500.0,48.2028,48.2028,48.0509,48.0604,42500.0
2022-03-07 14:25:00,50.63,50.69,50.63,50.65,39005.0,48.0604,48.1174,48.0604,48.0794,39005.0
2022-03-07 14:30:00,50.6,50.65,50.58,50.6,53300.0,48.0319,48.0794,48.013,48.0319,53300.0
2022-03-07 14:35:00,50.61,50.66,50.59,50.66,23405.0,48.0414,48.0889,48.0224,48.0889,23405.0
2022-03-07 14:40:00,50.67,50.67,50.5,50.53,137410.0,48.0984,48.0984,47.937,47.9655,137410.0
2022-03-07 14:45:00,50.52,50.58,50.51,50.58,63805.0,47.956,48.013,47.9465,48.013,63805.0
2022-03-07 14:50:00,50.59,50.59,50.48,50.48,63890.0,48.0224,48.0224,47.918,47.918,63890.0
2022-03-07 14:55:00,50.48,50.6,50.48,50.5,53870.0,47.918,48.0319,47.918,47.937,53870.0
2022-03-07 15:00:00,50.54,50.54,50.45,50.48,270205.0,47.975,47.975,47.8896,47.918,270205.0
2022-03-07 15:05:00,50.48,50.48,50.41,50.43,134450.0,47.918,47.918,47.8516,47.8706,134450.0
2022-03-07 15:10:00,50.45,50.45,50.35,50.38,170520.0,47.8896,47.8896,47.7946,47.8231,170520.0
2022-03-07 15:15:00,50.35,50.4,50.31,50.36,493695.0,47.7946,47.8421,47.7567,47.8041,493695.0
2022-03-07 15:20:00,50.38,50.46,50.38,50.46,37245.0,47.8231,47.899,47.8231,47.899,37245.0
2022-03-07 15:25:00,50.47,50.56,50.47,50.54,133885.0,47.9085,47.994,47.9085,47.975,133885.0
2022-03-07 15:30:00,50.54,50.54,50.44,50.47,235415.0,47.975,47.975,47.8801,47.9085,235415.0
2022-03-07 15:35:00,50.47,50.47,50.4,50.4,228510.0,47.9085,47.9085,47.8421,47.8421,228510.0
2022-03-07 15:40:00,50.4,50.54,50.38,50.53,197430.0,47.8421,47.975,47.8231,47.9655,197430.0
2022-03-07 15:45:00,50.51,50.51,50.34,50.35,140175.0,47.9465,47.9465,47.7851,47.7946,140175.0
2022-03-07 15:50:00,50.35,50.42,50.22,50.24,260745.0,47.7946,47.8611,47.6712,47.6902,260745.0
2022-03-07 15:55:00,50.23,50.36,50.23,50.24,253965.0,47.6807,47.8041,47.6807,47.6902,253965.0
2022-03-08 09:30:00,50.34,50.49,50.26,50.28,264735.0,47.7851,47.9275,47.7092,47.7282,264735.0
2022-03-08 09:35:00,50.27,50.49,50.21,50.22,153465.0,47.7187,47.9275,47.6617,47.6712,153465.0
2022-03-08 09:40:00,50.2,50.48,50.12,50.39,124810.0,47.6522,47.918,47.5763,47.8326,124810.0
2022-03-08 09:45:00,50.4,50.49,50.33,50.35,194260.0,47.8421,47.9275,47.7756,47.7946,194260.0
2022-03-08 09:50:00,50.31,50.45,50.19,50.22,150775.0,47.7567,47.8896,47.6427,47.6712,150775.0
2022-03-08 09:55:00,50.26,50.36,50.22,50.35,102370.0,47.7092,47.8041,47.6712,47.7946,102370.0
2022-03-08 10:00:00,50.33,50.33,50.15,50.2,111855.0,47.7756,47.7756,47.6048,47.6522,111855.0
2022-03-08 10:05:00,50.21,50.22,50.13,50.14,139955.0,47.6617,47.6712,47.5858,47.5953,139955.0
2022-03-08 10:10:00,50.15,50.29,50.13,50.28,116280.0,47.6048,47.7377,47.5858,47.7282,116280.0
2022-03-08 10:15:00,50.26,50.57,50.26,50.55,221560.0,47.7092,48.0035,47.7092,47.9845,221560.0
2022-03-08 10:20:00,50.54,50.59,50.32,50.32,121465.0,47.975,48.0224,47.7662,47.7662,121465.0
2022-03-08 10:25:00,50.29,50.32,50.11,50.11,96805.0,47.7377,47.7662,47.5668,47.5668,96805.0
2022-03-08 10:30:00,50.11,50.26,49.98,49.99,154525.0,47.5668,47.7092,47.4434,47.4529,154525.0
2022-03-08 10:35:00,50.0,50.16,49.99,50.14,88535.0,47.4624,47.6143,47.4529,47.5953,88535.0
2022-03-08 10:40:00,50.12,50.29,50.12,50.29,62565.0,47.5763,47.7377,47.5763,47.7377,62565.0
2022-03-08 10:45:00,50.28,50.39,50.25,50.36,43385.0,47.7282,47.8326,47.6997,47.8041,43385.0
2022-03-08 10:50:00,50.36,50.54,50.29,50.54,31295.0,47.8041,47.975,47.7377,47.975,31295.0
2022-03-08 10:55:00,50.54,50.56,50.4,50.55,61650.0,47.975,47.994,47.8421,47.9845,61650.0
2022-03-08 11:00:00,50.52,50.63,50.47,50.63,85415.0,47.956,48.0604,47.9085,48.0604,85415.0
2022-03-08 11:05:00,50.6,50.62,50.41,50.48,147545.0,48.0319,48.0509,47.8516,47.918,147545.0
2022-03-08 11:10:00,50.51,50.55,50.42,50.5,76630.0,47.9465,47.9845,47.8611,47.937,76630.0
2022-03-08 11:15:00,50.54,50.56,50.45,50.49,83530.0,47.975,47.994,47.8896,47.9275,83530.0
2022-03-08 11:20:00,50.52,50.52,50.38,50.43,94575.0,47.956,47.956,47.8231,47.8706,94575.0
2022-03-08 11:25:00,50.44,50.44,50.32,50.32,102695.0,47.8801,47.8801,47.7662,47.7662,102695.0
2022-03-08 11:30:00,50.3,50.33,50.11,50.19,114515.0,47.7472,47.7756,47.5668,47.6427,114515.0
2022-03-08 11:35:00,50.19,50.26,50.15,50.18,45225.0,47.6427,47.7092,47.6048,47.6333,45225.0
2022-03-08 11:40:00,50.19,50.27,50.13,50.21,56280.0,47.6427,47.7187,47.5858,47.6617,56280.0
2022-03-08 11:45:00,50.22,50.45,50.21,50.41,98890.0,47.6712,47.8896,47.6617,47.8516,98890.0
2022-03-08 11:50:00,50.43,50.5,50.41,50.5,57025.0,47.8706,47.937,47.8516,47.937,57025.0
2022-03-08 11:55:00,50.49,50.55,50.42,50.48,204120.0,47.9275,47.9845,47.8611,47.918,204120.0
2022-03-08 12:00:00,50.49,50.68,50.45,50.67,106675.0,47.9275,48.1079,47.8896,48.0984,106675.0
2022-03-08 12:05:00,50.69,50.81,50.67,50.79,63460.0,48.1174,48.2313,48.0984,48.2123,63460.0
2022-03-08 12:10:00,50.8,51.09,50.8,51.09,92025.0,48.2218,48.4971,48.2218,48.4971,92025.0
2022-03-08 12:15:00,51.09,51.27,51.05,51.24,166650.0,48.4971,48.6679,48.4591,48.6395,166650.0
2022-03-08 12:20:00,51.24,51.28,51.11,51.13,263925.0,48.6395,48.6774,48.5161,48.535,263925.0
2022-03-08 12:25:00,51.12,51.26,51.02,51.24,74410.0,48.5256,48.6584,48.4306,48.6395,74410.0
2022-03-08 12:30:00,51.24,51.29,51.09,51.29,123410.0,48.6395,48.6869,48.4971,48.6869,123410.0
2022-03-08 12:35:00,51.29,51.32,51.19,51.31,69210.0,48.6869,48.7154,48.592,48.7059,69210.0
2022-03-08 12:40:00,51.31,51.32,51.16,51.29,87895.0,48.7059,48.7154,48.5635,48.6869,87895.0
2022-03-08 12:45:00,51.25,51.31,51.2,51.23,97400.0,48.649,48.7059,48.6015,48.63,97400.0
2022-03-08 12:50:00,51.14,51.34,51.11,51.34,96805.0,48.5445,48.7344,48.5161,48.7344,96805.0
2022-03-08 12:55:00,51.34,51.34,51.26,51.34,96615.0,48.7344,48.7344,48.6584,48.7344,96615.0
2022-03-08 13:00:00,51.37,51.49,51.37,51.49,49090.0,48.7629,48.8768,48.7629,48.8768,49090.0
2022-03-08 13:05:00,51.51,51.58,51.46,51.56,91450.0,48.8958,48.9622,48.8483,48.9432,91450.0
2022-03-08 13:10:00,51.57,51.62,51.48,51.5,97030.0,48.9527,49.0002,48.8673,48.8863,97030.0
2022-03-08 13:15:00,51.53,51.58,51.51,51.52,28715.0,48.9147,48.9622,48.8958,48.9052,28715.0
2022-03-08 13:20:00,51.46,51.5,51.36,51.36,190110.0,48.8483,48.8863,48.7534,48.7534,190110.0
2022-03-08 13:25:00,51.32,51.33,51.14,51.14,69850.0,48.7154,48.7249,48.5445,48.5445,69850.0
2022-03-08 13:30:00,51.14,51.14,50.92,50.97,80665.0,48.5445,48.5445,48.3357,48.3832,80665.0
2022-03-08 13:35:00,50.99,50.99,50.89,50.91,77190.0,48.4021,48.4021,48.3072,48.3262,77190.0
2022-03-08 13:40:00,50.89,50.93,50.81,50.93,26195.0,48.3072,48.3452,48.2313,48.3452,26195.0
2022-03-08 13:45:00,50.91,50.93,50.77,50.81,38375.0,48.3262,48.3452,48.1933,48.2313,38375.0
2022-03-08 13:50:00,50.79,50.86,50.72,50.74,78580.0,48.2123,48.2787,48.1459,48.1648,78580.0
2022-03-08 13:55:00,50.72,50.76,50.65,50.69,299855.0,48.1459,48.1838,48.0794,48.1174,299855.0
2022-03-08 14:00:00,50.69,50.69,50.5,50.58,134145.0,48.1174,48.1174,47.937,48.013,134145.0
2022-03-08 14:05:00,50.57,50.74,50.55,50.67,82790.0,48.0035,48.1648,47.9845,48.0984,82790.0
2022-03-08 14:10:00,50.65,50.65,50.51,50.61,59235.0,48.0794,48.0794,47.9465,48.0414,59235.0
2022-03-08 14:15:00,50.6,50.69,50.56,50.67,89100.0,48.0319,48.1174,47.994,48.0984,89100.0
2022-03-08 14:20:00,50.63,50.74,50.48,50.7,96835.0,48.0604,48.1648,47.918,48.1269,96835.0
2022-03-08 14:25:00,50.69,50.88,50.65,50.87,182755.0,48.1174,48.2977,48.0794,48.2882,182755.0
2022-03-08 14:30:00,50.86,50.93,50.76,50.78,255060.0,48.2787,48.3452,48.1838,48.2028,255060.0
2022-03-08 14:35:00,50.79,50.95,50.78,50.92,108935.0,48.2123,48.3642,48.2028,48.3357,108935.0
2022-03-08 14:40:00,50.9,50.97,50.83,50.96,88115.0,48.3167,48.3832,48.2503,48.3737,88115.0
2022-03-08 14:45:00,50.97,51.14,50.97,51.14,111785.0,48.3832,48.5445,48.3832,48.5445,111785.0
2022-03-08 14:50:00,51.12,51.15,51.01,51.01,70040.0,48.5256,48.554,48.4211,48.4211,70040.0
2022-03-08 14:55:00,51.01,51.1,50.96,51.02,161970.0,48.4211,48.5066,48.3737,48.4306,161970.0
2022-03-08 15:00:00,51.04,51.21,50.97,51.18,125020.0,48.4496,48.611,48.3832,48.5825,125020.0
2022-03-08 15:05:00,51.18,51.2,51.12,51.14,122600.0,48.5825,48.6015,48.5256,48.5445,122600.0
2022-03-08 15:10:00,51.16,51.17,50.96,51.05,133495.0,48.5635,48.573,48.3737,48.4591,133495.0
2022-03-08 15:15:00,51.06,51.07,50.97,51.01,53960.0,48.4686,48.4781,48.3832,48.4211,53960.0
2022-03-08 15:20:00,51.0,51.01,50.89,50.98,81825.0,48.4116,48.4211,48.3072,48.3927,81825.0
2022-03-08 15:25:00,50.98,50.98,50.72,50.72,124610.0,48.3927,48.3927,48.1459,48.1459,124610.0
2022-03-08 15:30:00,50.73,50.73,50.6,50.63,92600.0,48.1553,48.1553,48.0319,48.0604,92600.0
2022-03-08 15:35:00,50.6,50.72,50.58,50.72,118260.0,48.0319,48.1459,48.013,48.1459,118260.0
2022-03-08 15:40:00,50.75,50.77,50.56,50.56,114405.0,48.1743,48.1933,47.994,47.994,114405.0
2022-03-08 15:45:00,50.57,50.63,50.49,50.52,142530.0,48.0035,48.0604,47.9275,47.956,142530.0
2022-03-08 15:50:00,50.53,50.74,50.53,50.57,258090.0,47.9655,48.1648,47.9655,48.0035,258090.0
2022-03-08 15:55:00,50.57,50.57,50.4,50.4,323800.0,48.0035,48.0035,47.8421,47.8421,323800.0
2022-03-09 09:30:00,51.39,51.56,51.33,51.55,219770.0,48.7818,48.9432,48.7249,48.9337,219770.0
2022-03-09 09:35:00,51.57,51.66,51.51,51.58,262205.0,48.9527,49.0381,48.8958,48.9622,262205.0
2022-03-09 09:40:00,51.59,51.74,51.56,51.62,472680.0,48.9717,49.1141,48.9432,49.0002,472680.0
2022-03-09 09:45:00,51.61,51.74,51.61,51.72,203185.0,48.9907,49.1141,48.9907,49.0951,203185.0
2022-03-09 09:50:00,51.69,51.71,51.4,51.44,81390.0,49.0666,49.0856,48.7913,48.8293,81390.0
2022-03-09 09:55:00,51.43,51.59,51.41,51.52,119285.0,48.8198,48.9717,48.8008,48.9052,119285.0
2022-03-09 10:00:00,51.54,51.75,51.5,51.67,128525.0,48.9242,49.1236,48.8863,49.0476,128525.0
2022-03-09 10:05:00,51.68,51.72,51.66,51.68,88400.0,49.0571,49.0951,49.0381,49.0571,88400.0
2022-03-09 10:10:00,51.69,51.71,51.67,51.7,154560.0,49.0666,49.0856,49.0476,49.0761,154560.0
2022-03-09 10:15:00,51.71,51.77,51.55,51.65,205010.0,49.0856,49.1426,48.9337,49.0287,205010.0
2022-03-09 10:20:00,51.63,51.73,51.63,51.73,42870.0,49.0097,49.1046,49.0097,49.1046,42870.0
2022-03-09 10:25:00,51.72,51.75,51.61,51.74,77800.0,49.0951,49.1236,48.9907,49.1141,77800.0
2022-03-09 10:30:00,51.75,51.77,51.66,51.77,62810.0,49.1236,49.1426,49.0381,49.1426,62810.0
2022-03-09 10:35:00,51.77,51.87,51.77,51.86,140980.0,49.1426,49.2375,49.1426,49.228,140980.0
2022-03-09 10:40:00,51.86,51.88,51.71,51.71,233480.0,49.228,49.247,49.0856,49.0856,233480.0
2022-03-09 10:45:00,51.72,51.77,51.72,51.74,52375.0,49.0951,49.1426,49.0951,49.1141,52375.0
2022-03-09 10:50:00,51.76,51.8,51.71,51.75,24740.0,49.1331,49.171,49.0856,49.1236,24740.0
2022-03-09 10:55:00,51.79,51.91,51.79,51.89,46015.0,49.1615,49.2755,49.1615,49.2565,46015.0
2022-03-09 11:00:00,51.89,51.89,51.78,51.79,82210.0,49.2565,49.2565,49.1521,49.1615,82210.0
2022-03-09 11:05:00,51.8,51.87,51.79,51.84,98375.0,49.171,49.2375,49.1615,49.209,98375.0
2022-03-09 11:10:00,51.85,51.85,51.74,51.76,37160.0,49.2185,49.2185,49.1141,49.1331,37160.0
2022-03-09 11:15:00,51.7,51.81,51.69,51.78,66220.0,49.0761,49.1805,49.0666,49.1521,66220.0
2022-03-09 11:20:00,51.8,51.87,51.79,51.85,41270.0,49.171,49.2375,49.1615,49.2185,41270.0
2022-03-09 11:25:00,51.83,51.83,51.77,51.77,62580.0,49.1995,49.1995,49.1426,49.1426,62580.0
2022-03-09 11:30:00,51.76,51.9,51.76,51.9,25660.0,49.1331,49.266,49.1331,49.266,25660.0
2022-03-09 11:35:00,51.91,51.95,51.86,51.9,85330.0,49.2755,49.3134,49.228,49.266,85330.0
2022-03-09 11:40:00,51.91,51.95,51.9,51.91,30925.0,49.2755,49.3134,49.266,49.2755,30925.0
2022-03-09 11:45:00,51.9,51.94,51.89,51.93,19610.0,49.266,49.3039,49.2565,49.2944,19610.0
2022-03-09 11:50:00,51.93,51.93,51.87,51.91,19140.0,49.2944,49.2944,49.2375,49.2755,19140.0
2022-03-09 11:55:00,51.92,51.98,51.92,51.96,22305.0,49.2849,49.3419,49.2849,49.3229,22305.0
2022-03-09 12:00:00,51.95,52.01,51.95,51.95,61815.0,49.3134,49.3704,49.3134,49.3134,61815.0
2022-03-09 12:05:00,51.95,51.96,51.9,51.92,54515.0,49.3134,49.3229,49.266,49.2849,54515.0
2022-03-09 12:10:00,51.93,51.97,51.9,51.94,75905.0,49.2944,49.3324,49.266,49.3039,75905.0
2022-03-09 12:15:00,51.95,51.96,51.94,51.95,16545.0,49.3134,49.3229,49.3039,49.3134,16545.0
2022-03-09 12:20:00,51.95,52.01,51.9,51.94,136085.0,49.3134,49.3704,49.266,49.3039,136085.0
2022-03-09 12:25:00,51.95,51.99,51.91,51.99,20860.0,49.3134,49.3514,49.2755,49.3514,20860.0
2022-03-09 12:30:00,52.01,52.02,51.97,52.0,40545.0,49.3704,49.3799,49.3324,49.3609,40545.0
2022-03-09 12:35:00,52.02,52.08,52.01,52.07,73465.0,49.3799,49.4368,49.3704,49.4273,73465.0
2022-03-09 12:40:00,52.05,52.06,52.0,52.01,10225.0,49.4084,49.4178,49.3609,49.3704,10225.0
2022-03-09 12:45:00,52.01,52.09,52.0,52.09,18810.0,49.3704,49.4463,49.3609,49.4463,18810.0
2022-03-09 12:50:00,52.1,52.1,52.04,52.08,49905.0,49.4558,49.4558,49.3989,49.4368,49905.0
2022-03-09 12:55:00,52.07,52.08,52.04,52.05,10240.0,49.4273,49.4368,49.3989,49.4084,10240.0
2022-03-09 13:00:00,52.03,52.03,51.93,51.93,51235.0,49.3894,49.3894,49.2944,49.2944,51235.0
2022-03-09 13:05:00,51.93,52.0,51.92,51.98,35365.0,49.2944,49.3609,49.2849,49.3419,35365.0
2022-03-09 13:10:00,51.97,52.04,51.97,52.04,25125.0,49.3324,49.3989,49.3324,49.3989,25125.0
2022-03-09 13:15:00,52.05,52.08,52.02,52.02,32310.0,49.4084,49.4368,49.3799,49.3799,32310.0
2022-03-09 13:20:00,52.06,52.09,52.03,52.08,19330.0,49.4178,49.4463,49.3894,49.4368,19330.0
2022-03-09 13:25:00,52.06,52.08,52.05,52.08,24015.0,49.4178,49.4368,49.4084,49.4368,24015.0
2022-03-09 13:30:00,52.07,52.09,51.97,51.97,62880.0,49.4273,49.4463,49.3324,49.3324,62880.0
2022-03-09 13:35:00,51.97,52.03,51.97,51.99,53385.0,49.3324,49.3894,49.3324,49.3514,53385.0
2022-03-09 13:40:00,52.01,52.02,51.93,51.94,47010.0,49.3704,49.3799,49.2944,49.3039,47010.0
2022-03-09 13:45:00,51.95,51.95,51.84,51.85,25065.0,49.3134,49.3134,49.209,49.2185,25065.0
2022-03-09 13:50:00,51.83,51.92,51.82,51.88,13730.0,49.1995,49.2849,49.19,49.247,13730.0
2022-03-09 13:55:00,51.86,51.88,51.83,51.85,30595.0,49.228,49.247,49.1995,49.2185,30595.0
2022-03-09 14:00:00,51.84,51.95,51.84,51.95,38465.0,49.209,49.3134,49.209,49.3134,38465.0
2022-03-09 14:05:00,51.94,51.96,51.86,51.87,10450.0,49.3039,49.3229,49.228,49.2375,10450.0
2022-03-09 14:10:00,51.91,51.91,51.8,51.84,56685.0,49.2755,49.2755,49.171,49.209,56685.0
2022-03-09 14:15:00,51.87,51.87,51.79,51.84,34065.0,49.2375,49.2375,49.1615,49.209,34065.0
2022-03-09 14:20:00,51.83,51.92,51.83,51.86,33710.0,49.1995,49.2849,49.1995,49.228,33710.0
2022-03-09 14:25:00,51.86,51.88,51.83,51.85,34455.0,49.228,49.247,49.1995,49.2185,34455.0
2022-03-09 14:30:00,51.88,51.91,51.88,51.91,73165.0,49.247,49.2755,49.247,49.2755,73165.0
2022-03-09 14:35:00,51.92,51.93,51.9,51.9,9845.0,49.2849,49.2944,49.266,49.266,9845.0
2022-03-09 14:40:00,51.92,51.94,51.86,51.9,79475.0,49.2849,49.3039,49.228,49.266,79475.0
2022-03-09 14:45:00,51.94,51.95,51.85,51.89,36390.0,49.3039,49.3134,49.2185,49.2565,36390.0
2022-03-09 14:50:00,51.91,51.98,51.85,51.86,49695.0,49.2755,49.3419,49.2185,49.228,49695.0
2022-03-09 14:55:00,51.84,51.92,51.84,51.87,22495.0,49.209,49.2849,49.209,49.2375,22495.0
2022-03-09 15:00:00,51.87,51.91,51.87,51.91,27800.0,49.2375,49.2755,49.2375,49.2755,27800.0
2022-03-09 15:05:00,51.92,52.04,51.91,52.03,46550.0,49.2849,49.3989,49.2755,49.3894,46550.0
2022-03-09 15:10:00,52.05,52.07,52.01,52.06,127110.0,49.4084,49.4273,49.3704,49.4178,127110.0
2022-03-09 15:15:00,52.08,52.09,52.01,52.05,54300.0,49.4368,49.4463,49.3704,49.4084,54300.0
2022-03-09 15:20:00,52.05,52.1,52.04,52.05,62095.0,49.4084,49.4558,49.3989,49.4084,62095.0
2022-03-09 15:25:00,52.06,52.06,52.0,52.01,75940.0,49.4178,49.4178,49.3609,49.3704,75940.0
2022-03-09 15:30:00,52.02,52.11,52.02,52.08,56845.0,49.3799,49.4653,49.3799,49.4368,56845.0
2022-03-09 15:35:00,52.07,52.09,52.0,52.0,60975.0,49.4273,49.4463,49.3609,49.3609,60975.0
2022-03-09 15:40:00,52.0,52.07,51.99,52.01,102670.0,49.3609,49.4273,49.3514,49.3704,102670.0
2022-03-09 15:45:00,52.03,52.08,51.9,51.92,198715.0,49.3894,49.4368,49.266,49.2849,198715.0
2022-03-09 15:50:00,51.92,52.02,51.81,51.88,300870.0,49.2849,49.3799,49.1805,49.247,300870.0
2022-03-09 15:55:00,51.87,51.87,51.78,51.86,367900.0,49.2375,49.2375,49.1521,49.228,367900.0
2022-03-10 09:30:00,51.23,51.29,51.14,51.29,96755.0,48.63,48.6869,48.5445,48.6869,96755.0
2022-03-10 09:35:00,51.29,51.36,51.24,51.28,43690.0,48.6869,48.7534,48.6395,48.6774,43690.0
2022-03-10 09:40:00,51.31,51.41,51.3,51.34,49990.0,48.7059,48.8008,48.6964,48.7344,49990.0
2022-03-10 09:45:00,51.35,51.41,51.3,51.39,47000.0,48.7439,48.8008,48.6964,48.7818,47000.0
2022-03-10 09:50:00,51.39,51.51,51.31,51.5,60240.0,48.7818,48.8958,48.7059,48.8863,60240.0
2022-03-10 09:55:00,51.49,51.71,51.49,51.67,30065.0,48.8768,49.0856,48.8768,49.0476,30065.0
2022-03-10 10:00:00,51.68,51.68,51.48,51.49,114805.0,49.0571,49.0571,48.8673,48.8768,114805.0
2022-03-10 10:05:00,51.54,51.6,51.49,51.58,181575.0,48.9242,48.9812,48.8768,48.9622,181575.0
2022-03-10 10:10:00,51.61,51.67,51.56,51.67,56825.0,48.9907,49.0476,48.9432,49.0476,56825.0
2022-03-10 10:15:00,51.63,51.75,51.63,51.75,145075.0,49.0097,49.1236,49.0097,49.1236,145075.0
2022-03-10 10:20:00,51.74,51.74,51.56,51.58,64695.0,49.1141,49.1141,48.9432,48.9622,64695.0
2022-03-10 10:25:00,51.62,51.62,51.47,51.47,25870.0,49.0002,49.0002,48.8578,48.8578,25870.0
2022-03-10 10:30:00,51.46,51.49,51.29,51.29,23370.0,48.8483,48.8768,48.6869,48.6869,23370.0
2022-03-10 10:35:00,51.26,51.32,51.26,51.31,97610.0,48.6584,48.7154,48.6584,48.7059,97610.0
2022-03-10 10:40:00,51.33,51.36,51.33,51.33,13225.0,48.7249,48.7534,48.7249,48.7249,13225.0
2022-03-10 10:45:00,51.33,51.45,51.31,51.45,34215.0,48.7249,48.8388,48.7059,48.8388,34215.0
2022-03-10 10:50:00,51.44,51.44,51.25,51.25,87815.0,48.8293,48.8293,48.649,48.649,87815.0
2022-03-10 10:55:00,51.24,51.25,51.18,51.18,22810.0,48.6395,48.649,48.5825,48.5825,22810.0
2022-03-10 11:00:00,51.19,51.19,51.14,51.16,64830.0,48.592,48.592,48.5445,48.5635,64830.0
2022-03-10 11:05:00,51.2,51.2,51.1,51.16,53110.0,48.6015,48.6015,48.5066,48.5635,53110.0
2022-03-10 11:10:00,51.15,51.19,51.12,51.19,23410.0,48.554,48.592,48.5256,48.592,23410.0
2022-03-10 11:15:00,51.17,51.24,51.15,51.2,58745.0,48.573,48.6395,48.554,48.6015,58745.0
2022-03-10 11:20:00,51.19,51.25,51.17,51.21,103025.0,48.592,48.649,48.573,48.611,103025.0
2022-03-10 11:25:00,51.19,51.21,51.1,51.14,122290.0,48.592,48.611,48.5066,48.5445,122290.0
2022-03-10 11:30:00,51.18,51.21,51.15,51.17,80850.0,48.5825,48.611,48.554,48.573,80850.0
2022-03-10 11:35:00,51.18,51.2,51.13,51.13,142875.0,48.5825,48.6015,48.535,48.535,142875.0
2022-03-10 11:40:00,51.18,51.21,51.14,51.21,26260.0,48.5825,48.611,48.5445,48.611,26260.0
2022-03-10 11:45:00,51.2,51.2,51.13,51.2,156710.0,48.6015,48.6015,48.535,48.6015,156710.0
2022-03-10 11:50:00,51.2,51.25,51.2,51.24,28775.0,48.6015,48.649,48.6015,48.6395,28775.0
2022-03-10 11:55:00,51.24,51.31,51.23,51.31,25870.0,48.6395,48.7059,48.63,48.7059,25870.0
2022-03-10 12:00:00,51.29,51.35,51.29,51.33,40165.0,48.6869,48.7439,48.6869,48.7249,40165.0
2022-03-10 12:05:00,51.37,51.39,51.33,51.33,106365.0,48.7629,48.7818,48.7249,48.7249,106365.0
2022-03-10 12:10:00,51.34,51.4,51.34,51.4,106980.0,48.7344,48.7913,48.7344,48.7913,106980.0
2022-03-10 12:15:00,51.4,51.41,51.37,51.4,45330.0,48.7913,48.8008,48.7629,48.7913,45330.0
2022-03-10 12:20:00,51.41,51.51,51.4,51.51,20010.0,48.8008,48.8958,48.7913,48.8958,20010.0
2022-03-10 12:25:00,51.51,51.52,51.44,51.45,76295.0,48.8958,48.9052,48.8293,48.8388,76295.0
2022-03-10 12:30:00,51.44,51.45,51.37,51.37,52650.0,48.8293,48.8388,48.7629,48.7629,52650.0
2022-03-10 12:35:00,51.35,51.35,51.31,51.31,54295.0,48.7439,48.7439,48.7059,48.7059,54295.0
2022-03-10 12:40:00,51.31,51.33,51.27,51.3,83260.0,48.7059,48.7249,48.6679,48.6964,83260.0
2022-03-10 12:45:00,51.29,51.36,51.28,51.36,48170.0,48.6869,48.7534,48.6774,48.7534,48170.0
2022-03-10 12:50:00,51.35,51.36,51.27,51.3,78950.0,48.7439,48.7534,48.6679,48.6964,78950.0
2022-03-10 12:55:00,51.3,51.35,51.3,51.32,40135.0,48.6964,48.7439,48.6964,48.7154,40135.0
2022-03-10 13:00:00,51.32,51.37,51.27,51.27,24935.0,48.7154,48.7629,48.6679,48.6679,24935.0
2022-03-10 13:05:00,51.26,51.34,51.26,51.34,19850.0,48.6584,48.7344,48.6584,48.7344,19850.0
2022-03-10 13:10:00,51.33,51.42,51.32,51.36,34055.0,48.7249,48.8103,48.7154,48.7534,34055.0
2022-03-10 13:15:00,51.36,51.45,51.35,51.45,18580.0,48.7534,48.8388,48.7439,48.8388,18580.0
2022-03-10 13:20:00,51.46,51.46,51.4,51.41,20680.0,48.8483,48.8483,48.7913,48.8008,20680.0
2022-03-10 13:25:00,51.4,51.42,51.38,51.4,92295.0,48.7913,48.8103,48.7724,48.7913,92295.0
2022-03-10 13:30:00,51.38,51.43,51.37,51.43,18700.0,48.7724,48.8198,48.7629,48.8198,18700.0
2022-03-10 13:35:00,51.41,51.44,51.36,51.36,36240.0,48.8008,48.8293,48.7534,48.7534,36240.0
2022-03-10 13:40:00,51.37,51.4,51.34,51.39,41270.0,48.7629,48.7913,48.7344,48.7818,41270.0
2022-03-10 13:45:00,51.39,51.54,51.39,51.54,19940.0,48.7818,48.9242,48.7818,48.9242,19940.0
2022-03-10 13:50:00,51.55,51.55,51.47,51.51,41615.0,48.9337,48.9337,48.8578,48.8958,41615.0
2022-03-10 13:55:00,51.48,51.52,51.47,51.48,4495.0,48.8673,48.9052,48.8578,48.8673,4495.0
2022-03-10 14:00:00,51.48,51.64,51.46,51.63,91200.0,48.8673,49.0192,48.8483,49.0097,91200.0
2022-03-10 14:05:00,51.65,51.68,51.55,51.55,156750.0,49.0287,49.0571,48.9337,48.9337,156750.0
2022-03-10 14:10:00,51.56,51.58,51.54,51.58,31035.0,48.9432,48.9622,48.9242,48.9622,31035.0
2022-03-10 14:15:00,51.58,51.68,51.57,51.65,78380.0,48.9622,49.0571,48.9527,49.0287,78380.0
2022-03-10 14:20:00,51.65,51.67,51.6,51.61,21835.0,49.0287,49.0476,48.9812,48.9907,21835.0
2022-03-10 14:25:00,51.62,51.69,51.61,51.67,40245.0,49.0002,49.0666,48.9907,49.0476,40245.0
2022-03-10 14:30:00,51.68,51.74,51.66,51.68,87150.0,49.0571,49.1141,49.0381,49.0571,87150.0
2022-03-10 14:35:00,51.65,51.7,51.64,51.68,26450.0,49.0287,49.0761,49.0192,49.0571,26450.0
2022-03-10 14:40:00,51.66,51.69,51.61,51.62,42760.0,49.0381,49.0666,48.9907,49.0002,42760.0
2022-03-10 14:45:00,51.64,51.8,51.63,51.78,53860.0,49.0192,49.171,49.0097,49.1521,53860.0
2022-03-10 14:50:00,51.79,51.82,51.75,51.75,55410.0,49.1615,49.19,49.1236,49.1236,55410.0
2022-03-10 14:55:00,51.75,51.8,51.74,51.76,209435.0,49.1236,49.171,49.1141,49.1331,209435.0
2022-03-10 15:00:00,51.76,51.76,51.65,51.65,71095.0,49.1331,49.1331,49.0287,49.0287,71095.0
2022-03-10 15:05:00,51.65,51.67,51.59,51.62,77230.0,49.0287,49.0476,48.9717,49.0002,77230.0
2022-03-10 15:10:00,51.63,51.7,51.62,51.7,63410.0,49.0097,49.0761,49.0002,49.0761,63410.0
2022-03-10 15:15:00,51.7,51.74,51.67,51.68,91255.0,49.0761,49.1141,49.0476,49.0571,91255.0
2022-03-10 15:20:00,51.68,51.73,51.6,51.63,66100.0,49.0571,49.1046,48.9812,49.0097,66100.0
2022-03-10 15:25:00,51.62,51.73,51.62,51.72,81995.0,49.0002,49.1046,49.0002,49.0951,81995.0
2022-03-10 15:30:00,51.73,51.74,51.69,51.73,56765.0,49.1046,49.1141,49.0666,49.1046,56765.0
2022-03-10 15:35:00,51.73,51.73,51.64,51.68,84585.0,49.1046,49.1046,49.0192,49.0571,84585.0
2022-03-10 15:40:00,51.69,51.79,51.69,51.76,54025.0,49.0666,49.1615,49.0666,49.1331,54025.0
2022-03-10 15:45:00,51.74,51.81,51.69,51.76,61610.0,49.1141,49.1805,49.0666,49.1331,61610.0
2022-03-10 15:50:00,51.77,51.93,51.77,51.87,152460.0,49.1426,49.2944,49.1426,49.2375,152460.0
2022-03-10 15:55:00,51.88,51.91,51.82,51.85,170550.0,49.247,49.2755,49.19,49.2185,170550.0
2022-03-11 09:30:00,52.17,52.23,52.14,52.2,85015.0,49.5223,49.5792,49.4938,49.5507,85015.0
2022-03-11 09:35:00,52.22,52.27,52.17,52.17,65590.0,49.5697,49.6172,49.5223,49.5223,65590.0
2022-03-11 09:40:00,52.13,52.23,52.11,52.21,55920.0,49.4843,49.5792,49.4653,49.5602,55920.0
2022-03-11 09:45:00,52.21,52.35,52.21,52.33,101265.0,49.5602,49.6931,49.5602,49.6741,101265.0
2022-03-11 09:50:00,52.33,52.37,52.14,52.14,22975.0,49.6741,49.7121,49.4938,49.4938,22975.0
2022-03-11 09:55:00,52.15,52.17,52.1,52.17,48650.0,49.5033,49.5223,49.4558,49.5223,48650.0
2022-03-11 10:00:00,52.14,52.15,51.98,52.0,45690.0,49.4938,49.5033,49.3419,49.3609,45690.0
2022-03-11 10:05:00,52.0,52.05,51.9,51.9,15030.0,49.3609,49.4084,49.266,49.266,15030.0
2022-03-11 10:10:00,51.95,52.01,51.92,52.0,25170.0,49.3134,49.3704,49.2849,49.3609,25170.0
2022-03-11 10:15:00,51.93,51.97,51.9,51.92,53285.0,49.2944,49.3324,49.266,49.2849,53285.0
2022-03-11 10:20:00,51.87,51.88,51.8,51.84,15160.0,49.2375,49.247,49.171,49.209,15160.0
2022-03-11 10:25:00,51.85,51.95,51.84,51.9,19395.0,49.2185,49.3134,49.209,49.266,19395.0
2022-03-11 10:30:00,51.88,51.89,51.74,51.74,37465.0,49.247,49.2565,49.1141,49.1141,37465.0
2022-03-11 10:35:00,51.76,51.85,51.76,51.81,13885.0,49.1331,49.2185,49.1331,49.1805,13885.0
2022-03-11 10:40:00,51.81,51.89,51.78,51.8,79525.0,49.1805,49.2565,49.1521,49.171,79525.0
2022-03-11 10:45:00,51.79,51.85,51.79,51.85,3500.0,49.1615,49.2185,49.1615,49.2185,3500.0
2022-03-11 10:50:00,51.83,51.91,51.83,51.87,50070.0,49.1995,49.2755,49.1995,49.2375,50070.0
2022-03-11 10:55:00,51.88,51.97,51.86,51.95,40480.0,49.247,49.3324,49.228,49.3134,40480.0
2022-03-11 11:00:00,51.99,51.99,51.93,51.94,20090.0,49.3514,49.3514,49.2944,49.3039,20090.0
2022-03-11 11:05:00,51.94,51.94,51.85,51.92,88765.0,49.3039,49.3039,49.2185,49.2849,88765.0
2022-03-11 11:10:00,51.92,51.93,51.75,51.8,141300.0,49.2849,49.2944,49.1236,49.171,141300.0
2022-03-11 11:15:00,51.8,51.91,51.8,51.89,56820.0,49.171,49.2755,49.171,49.2565,56820.0
2022-03-11 11:20:00,51.9,51.95,51.87,51.9,88915.0,49.266,49.3134,49.2375,49.266,88915.0
2022-03-11 11:25:00,51.9,51.91,51.83,51.84,54305.0,49.266,49.2755,49.1995,49.209,54305.0
2022-03-11 11:30:00,51.85,51.86,51.75,51.75,46170.0,49.2185,49.228,49.1236,49.1236,46170.0
2022-03-11 11:35:00,51.75,51.85,51.75,51.85,28010.0,49.1236,49.2185,49.1236,49.2185,28010.0
2022-03-11 11:40:00,51.85,51.86,51.68,51.79,152910.0,49.2185,49.228,49.0571,49.1615,152910.0
2022-03-11 11:45:00,51.8,51.85,51.76,51.81,43690.0,49.171,49.2185,49.1331,49.1805,43690.0
2022-03-11 11:50:00,51.81,51.83,51.78,51.78,37095.0,49.1805,49.1995,49.1521,49.1521,37095.0
2022-03-11 11:55:00,51.78,51.8,51.73,51.77,87950.0,49.1521,49.171,49.1046,49.1426,87950.0
2022-03-11 12:00:00,51.75,51.77,51.69,51.77,66240.0,49.1236,49.1426,49.0666,49.1426,66240.0
2022-03-11 12:05:00,51.81,51.81,51.66,51.66,65860.0,49.1805,49.1805,49.0381,49.0381,65860.0
2022-03-11 12:10:00,51.65,51.7,51.65,51.7,28455.0,49.0287,49.0761,49.0287,49.0761,28455.0
2022-03-11 12:15:00,51.7,51.77,51.7,51.77,14770.0,49.0761,49.1426,49.0761,49.1426,14770.0
2022-03-11 12:20:00,51.79,51.81,51.72,51.72,32105.0,49.1615,49.1805,49.0951,49.0951,32105.0
2022-03-11 12:25:00,51.71,51.71,51.65,51.65,13765.0,49.0856,49.0856,49.0287,49.0287,13765.0
2022-03-11 12:30:00,51.65,51.68,51.64,51.67,20890.0,49.0287,49.0571,49.0192,49.0476,20890.0
2022-03-11 12:35:00,51.66,51.66,51.59,51.59,11335.0,49.0381,49.0381,48.9717,48.9717,11335.0
2022-03-11 12:40:00,51.62,51.69,51.61,51.69,15375.0,49.0002,49.0666,48.9907,49.0666,15375.0
2022-03-11 12:45:00,51.69,51.71,51.68,51.69,10855.0,49.0666,49.0856,49.0571,49.0666,10855.0
2022-03-11 12:50:00,51.7,51.7,51.68,51.7,58255.0,49.0761,49.0761,49.0571,49.0761,58255.0
2022-03-11 12:55:00,51.7,51.74,51.7,51.73,57220.0,49.0761,49.1141,49.0761,49.1046,57220.0
2022-03-11 13:00:00,51.72,51.8,51.71,51.76,72235.0,49.0951,49.171,49.0856,49.1331,72235.0
2022-03-11 13:05:00,51.76,51.79,51.72,51.73,27385.0,49.1331,49.1615,49.0951,49.1046,27385.0
2022-03-11 13:10:00,51.74,51.74,51.7,51.7,9385.0,49.1141,49.1141,49.0761,49.0761,9385.0
2022-03-11 13:15:00,51.72,51.76,51.71,51.75,42520.0,49.0951,49.1331,49.0856,49.1236,42520.0
2022-03-11 13:20:00,51.76,51.8,51.76,51.79,25675.0,49.1331,49.171,49.1331,49.1615,25675.0
2022-03-11 13:25:00,51.8,51.81,51.75,51.79,83860.0,49.171,49.1805,49.1236,49.1615,83860.0
2022-03-11 13:30:00,51.8,51.81,51.75,51.76,42500.0,49.171,49.1805,49.1236,49.1331,42500.0
2022-03-11 13:35:00,51.76,51.78,51.72,51.72,16915.0,49.1331,49.1521,49.0951,49.0951,16915.0
2022-03-11 13:40:00,51.73,51.77,51.72,51.77,35275.0,49.1046,49.1426,49.0951,49.1426,35275.0
2022-03-11 13:45:00,51.78,51.83,51.77,51.83,65790.0,49.1521,49.1995,49.1426,49.1995,65790.0
2022-03-11 13:50:00,51.84,51.84,51.68,51.69,199910.0,49.209,49.209,49.0571,49.0666,199910.0
2022-03-11 13:55:00,51.68,51.69,51.62,51.62,23435.0,49.0571,49.0666,49.0002,49.0002,23435.0
2022-03-11 14:00:00,51.59,51.65,51.57,51.65,29135.0,48.9717,49.0287,48.9527,49.0287,29135.0
2022-03-11 14:05:00,51.65,51.67,51.63,51.64,44650.0,49.0287,49.0476,49.0097,49.0192,44650.0
2022-03-11 14:10:00,51.63,51.66,51.61,51.65,44545.0,49.0097,49.0381,48.9907,49.0287,44545.0
2022-03-11 14:15:00,51.66,51.69,51.6,51.6,27695.0,49.0381,49.0666,48.9812,48.9812,27695.0
2022-03-11 14:20:00,51.61,51.64,51.58,51.63,16095.0,48.9907,49.0192,48.9622,49.0097,16095.0
2022-03-11 14:25:00,51.63,51.76,51.62,51.75,49970.0,49.0097,49.1331,49.0002,49.1236,49970.0
2022-03-11 14:30:00,51.74,51.75,51.69,51.71,59925.0,49.1141,49.1236,49.0666,49.0856,59925.0
2022-03-11 14:35:00,51.68,51.71,51.66,51.68,33495.0,49.0571,49.0856,49.0381,49.0571,33495.0
2022-03-11 14:40:00,51.64,51.67,51.61,51.61,19470.0,49.0192,49.0476,48.9907,48.9907,19470.0
2022-03-11 14:45:00,51.61,51.63,51.58,51.63,60830.0,48.9907,49.0097,48.9622,49.0097,60830.0
2022-03-11 14:50:00,51.6,51.6,51.52,51.58,77475.0,48.9812,48.9812,48.9052,48.9622,77475.0
2022-03-11 14:55:00,51.6,51.6,51.56,51.57,24465.0,48.9812,48.9812,48.9432,48.9527,24465.0
2022-03-11 15:00:00,51.58,51.59,51.54,51.55,26525.0,48.9622,48.9717,48.9242,48.9337,26525.0
2022-03-11 15:05:00,51.56,51.59,51.53,51.53,19465.0,48.9432,48.9717,48.9147,48.9147,19465.0
2022-03-11 15:10:00,51.55,51.58,51.52,51.53,44905.0,48.9337,48.9622,48.9052,48.9147,44905.0
2022-03-11 15:15:00,51.53,51.58,51.52,51.57,45565.0,48.9147,48.9622,48.9052,48.9527,45565.0
2022-03-11 15:20:00,51.57,51.58,51.53,51.53,27495.0,48.9527,48.9622,48.9147,48.9147,27495.0
2022-03-11 15:25:00,51.54,51.54,51.48,51.48,27345.0,48.9242,48.9242,48.8673,48.8673,27345.0
2022-03-11 15:30:00,51.45,51.46,51.39,51.39,69485.0,48.8388,48.8483,48.7818,48.7818,69485.0
2022-03-11 15:35:00,51.39,51.46,51.39,51.45,49555.0,48.7818,48.8483,48.7818,48.8388,49555.0
2022-03-11 15:40:00,51.42,51.45,51.38,51.39,29760.0,48.8103,48.8388,48.7724,48.7818,29760.0
2022-03-11 15:45:00,51.42,51.42,51.34,51.36,98390.0,48.8103,48.8103,48.7344,48.7534,98390.0
2022-03-11 15:50:00,51.34,51.43,51.33,51.36,186645.0,48.7344,48.8198,48.7249,48.7534,186645.0
2022-03-11 15:55:00,51.37,51.43,51.29,51.32,241140.0,48.7629,48.8198,48.6869,48.7154,241140.0
2022-03-14 09:30:00,51.53,51.66,51.4,51.4,96490.0,48.9147,49.0381,48.7913,48.7913,96490.0
2022-03-14 09:35:00,51.4,51.4,51.17,51.19,72555.0,48.7913,48.7913,48.573,48.592,72555.0
2022-03-14 09:40:00,51.17,51.44,51.14,51.41,67050.0,48.573,48.8293,48.5445,48.8008,67050.0
2022-03-14 09:45:00,51.44,51.5,51.34,51.39,91850.0,48.8293,48.8863,48.7344,48.7818,91850.0
2022-03-14 09:50:00,51.4,51.45,51.29,51.3,41240.0,48.7913,48.8388,48.6869,48.6964,41240.0
2022-03-14 09:55:00,51.3,51.44,51.26,51.44,33480.0,48.6964,48.8293,48.6584,48.8293,33480.0
2022-03-14 10:00:00,51.37,51.53,51.33,51.43,40620.0,48.7629,48.9147,48.7249,48.8198,40620.0
2022-03-14 10:05:00,51.42,51.6,51.42,51.59,55055.0,48.8103,48.9812,48.8103,48.9717,55055.0
2022-03-14 10:10:00,51.59,51.67,51.58,51.65,28660.0,48.9717,49.0476,48.9622,49.0287,28660.0
2022-03-14 10:15:00,51.64,51.69,51.63,51.67,178645.0,49.0192,49.0666,49.0097,49.0476,178645.0
2022-03-14 10:20:00,51.68,51.73,51.65,51.73,27665.0,49.0571,49.1046,49.0287,49.1046,27665.0
2022-03-14 10:25:00,51.75,51.77,51.67,51.67,16555.0,49.1236,49.1426,49.0476,49.0476,16555.0
2022-03-14 10:30:00,51.68,51.7,51.6,51.64,71365.0,49.0571,49.0761,48.9812,49.0192,71365.0
2022-03-14 10:35:00,51.65,51.7,51.6,51.62,92735.0,49.0287,49.0761,48.9812,49.0002,92735.0
2022-03-14 10:40:00,51.64,51.7,51.6,51.6,33250.0,49.0192,49.0761,48.9812,48.9812,33250.0
2022-03-14 10:45:00,51.59,51.64,51.57,51.61,10710.0,48.9717,49.0192,48.9527,48.9907,10710.0
2022-03-14 10:50:00,51.56,51.74,51.56,51.72,112420.0,48.9432,49.1141,48.9432,49.0951,112420.0
2022-03-14 10:55:00,51.72,51.75,51.68,51.71,16325.0,49.0951,49.1236,49.0571,49.0856,16325.0
2022-03-14 11:00:00,51.76,51.76,51.66,51.69,15915.0,49.1331,49.1331,49.0381,49.0666,15915.0
2022-03-14 11:05:00,51.72,51.72,51.62,51.62,38065.0,49.0951,49.0951,49.0002,49.0002,38065.0
2022-03-14 11:10:00,51.63,51.63,51.54,51.54,22485.0,49.0097,49.0097,48.9242,48.9242,22485.0
2022-03-14 11:15:00,51.55,51.6,51.55,51.57,6890.0,48.9337,48.9812,48.9337,48.9527,6890.0
2022-03-14 11:20:00,51.57,51.57,51.47,51.5,20315.0,48.9527,48.9527,48.8578,48.8863,20315.0
2022-03-14 11:25:00,51.52,51.52,51.46,51.48,14200.0,48.9052,48.9052,48.8483,48.8673,14200.0
2022-03-14 11:30:00,51.46,51.51,51.45,51.49,17575.0,48.8483,48.8958,48.8388,48.8768,17575.0
2022-03-14 11:35:00,51.49,51.5,51.42,51.45,29870.0,48.8768,48.8863,48.8103,48.8388,29870.0
2022-03-14 11:40:00,51.43,51.43,51.3,51.31,26660.0,48.8198,48.8198,48.6964,48.7059,26660.0
2022-03-14 11:45:00,51.3,51.3,51.19,51.19,37990.0,48.6964,48.6964,48.592,48.592,37990.0
2022-03-14 11:50:00,51.18,51.23,51.16,51.23,44370.0,48.5825,48.63,48.5635,48.63,44370.0
2022-03-14 11:55:00,51.23,51.23,51.17,51.23,88655.0,48.63,48.63,48.573,48.63,88655.0
2022-03-14 12:00:00,51.24,51.24,51.16,51.18,16270.0,48.6395,48.6395,48.5635,48.5825,16270.0
2022-03-14 12:05:00,51.19,51.21,51.11,51.11,16025.0,48.592,48.611,48.5161,48.5161,16025.0
2022-03-14 12:10:00,51.13,51.15,51.1,51.11,59440.0,48.535,48.554,48.5066,48.5161,59440.0
2022-03-14 12:15:00,51.14,51.25,51.12,51.25,36860.0,48.5445,48.649,48.5256,48.649,36860.0
2022-03-14 12:20:00,51.23,51.24,51.17,51.24,70340.0,48.63,48.6395,48.573,48.6395,70340.0
2022-03-14 12:25:00,51.21,51.25,51.19,51.23,12765.0,48.611,48.649,48.592,48.63,12765.0
2022-03-14 12:30:00,51.23,51.28,51.22,51.24,58305.0,48.63,48.6774,48.6205,48.6395,58305.0
2022-03-14 12:35:00,51.23,51.29,51.2,51.25,15765.0,48.63,48.6869,48.6015,48.649,15765.0
2022-03-14 12:40:00,51.25,51.31,51.23,51.23,16145.0,48.649,48.7059,48.63,48.63,16145.0
2022-03-14 12:45:00,51.21,51.22,51.13,51.16,28355.0,48.611,48.6205,48.535,48.5635,28355.0
2022-03-14 12:50:00,51.18,51.18,51.07,51.07,45830.0,48.5825,48.5825,48.4781,48.4781,45830.0
2022-03-14 12:55:00,51.06,51.1,51.06,51.08,54420.0,48.4686,48.5066,48.4686,48.4876,54420.0
2022-03-14 13:00:00,51.05,51.06,50.98,50.98,13515.0,48.4591,48.4686,48.3927,48.3927,13515.0
2022-03-14 13:05:00,50.97,51.05,50.97,50.97,61465.0,48.3832,48.4591,48.3832,48.3832,61465.0
2022-03-14 13:10:00,50.98,50.99,50.94,50.96,130215.0,48.3927,48.4021,48.3547,48.3737,130215.0
2022-03-14 13:15:00,50.95,51.01,50.94,51.0,13745.0,48.3642,48.4211,48.3547,48.4116,13745.0
2022-03-14 13:20:00,50.99,50.99,50.89,50.96,43950.0,48.4021,48.4021,48.3072,48.3737,43950.0
2022-03-14 13:25:00,50.96,50.96,50.86,50.87,29385.0,48.3737,48.3737,48.2787,48.2882,29385.0
2022-03-14 13:30:00,50.89,50.89,50.76,50.82,60035.0,48.3072,48.3072,48.1838,48.2408,60035.0
2022-03-14 13:35:00,50.83,50.83,50.73,50.75,14150.0,48.2503,48.2503,48.1553,48.1743,14150.0
2022-03-14 13:40:00,50.77,50.79,50.74,50.75,89535.0,48.1933,48.2123,48.1648,48.1743,89535.0
2022-03-14 13:45:00,50.77,50.8,50.68,50.71,34775.0,48.1933,48.2218,48.1079,48.1364,34775.0
2022-03-14 13:50:00,50.71,50.82,50.71,50.79,59135.0,48.1364,48.2408,48.1364,48.2123,59135.0
2022-03-14 13:55:00,50.78,50.82,50.7,50.7,94595.0,48.2028,48.2408,48.1269,48.1269,94595.0
2022-03-14 14:00:00,50.69,50.7,50.67,50.69,11120.0,48.1174,48.1269,48.0984,48.1174,11120.0
2022-03-14 14:05:00,50.72,50.78,50.71,50.76,29225.0,48.1459,48.2028,48.1364,48.1838,29225.0
2022-03-14 14:10:00,50.76,50.8,50.75,50.79,12090.0,48.1838,48.2218,48.1743,48.2123,12090.0
2022-03-14 14:15:00,50.79,50.79,50.7,50.73,362390.0,48.2123,48.2123,48.1269,48.1553,362390.0
2022-03-14 14:20:00,50.75,50.76,50.68,50.68,23120.0,48.1743,48.1838,48.1079,48.1079,23120.0
2022-03-14 14:25:00,50.67,50.7,50.66,50.68,17865.0,48.0984,48.1269,48.0889,48.1079,17865.0
2022-03-14 14:30:00,50.69,50.73,50.69,50.72,17670.0,48.1174,48.1553,48.1174,48.1459,17670.0
2022-03-14 14:35:00,50.77,50.82,50.76,50.77,9055.0,48.1933,48.2408,48.1838,48.1933,9055.0
2022-03-14 14:40:00,50.74,50.75,50.7,50.7,27670.0,48.1648,48.1743,48.1269,48.1269,27670.0
2022-03-14 14:45:00,50.73,50.73,50.68,50.68,61720.0,48.1553,48.1553,48.1079,48.1079,61720.0
2022-03-14 14:50:00,50.71,50.76,50.68,50.76,66320.0,48.1364,48.1838,48.1079,48.1838,66320.0
2022-03-14 14:55:00,50.79,50.83,50.75,50.76,18940.0,48.2123,48.2503,48.1743,48.1838,18940.0
2022-03-14 15:00:00,50.78,50.9,50.76,50.86,29005.0,48.2028,48.3167,48.1838,48.2787,29005.0
2022-03-14 15:05:00,50.84,50.84,50.74,50.76,52670.0,48.2598,48.2598,48.1648,48.1838,52670.0
2022-03-14 15:10:00,50.76,50.87,50.76,50.87,27830.0,48.1838,48.2882,48.1838,48.2882,27830.0
2022-03-14 15:15:00,50.87,50.92,50.79,50.79,111190.0,48.2882,48.3357,48.2123,48.2123,111190.0
2022-03-14 15:20:00,50.79,50.86,50.78,50.86,51010.0,48.2123,48.2787,48.2028,48.2787,51010.0
2022-03-14 15:25:00,50.85,50.85,50.79,50.79,25205.0,48.2693,48.2693,48.2123,48.2123,25205.0
2022-03-14 15:30:00,50.78,50.78,50.63,50.67,107700.0,48.2028,48.2028,48.0604,48.0984,107700.0
2022-03-14 15:35:00,50.67,50.75,50.65,50.74,40745.0,48.0984,48.1743,48.0794,48.1648,40745.0
2022-03-14 15:40:00,50.73,50.8,50.7,50.8,190980.0,48.1553,48.2218,48.1269,48.2218,190980.0
2022-03-14 15:45:00,50.82,50.85,50.76,50.8,46075.0,48.2408,48.2693,48.1838,48.2218,46075.0
2022-03-14 15:50:00,50.79,50.83,50.7,50.79,219995.0,48.2123,48.2503,48.1269,48.2123,219995.0
2022-03-14 15:55:00,50.81,50.89,50.81,50.87,148700.0,48.2313,48.3072,48.2313,48.2882,148700.0
2022-03-15 09:30:00,51.07,51.26,51.05,51.23,80500.0,48.4781,48.6584,48.4591,48.63,80500.0
2022-03-15 09:35:00,51.29,51.35,51.28,51.29,69670.0,48.6869,48.7439,48.6774,48.6869,69670.0
2022-03-15 09:40:00,51.3,51.31,51.03,51.03,88500.0,48.6964,48.7059,48.4401,48.4401,88500.0
2022-03-15 09:45:00,51.04,51.13,51.0,51.11,96695.0,48.4496,48.535,48.4116,48.5161,96695.0
2022-03-15 09:50:00,51.15,51.15,51.06,51.08,27330.0,48.554,48.554,48.4686,48.4876,27330.0
2022-03-15 09:55:00,51.07,51.22,51.07,51.22,21015.0,48.4781,48.6205,48.4781,48.6205,21015.0
2022-03-15 10:00:00,51.25,51.29,51.12,51.27,46090.0,48.649,48.6869,48.5256,48.6679,46090.0
2022-03-15 10:05:00,51.25,51.26,51.05,51.09,235270.0,48.649,48.6584,48.4591,48.4971,235270.0
2022-03-15 10:10:00,51.09,51.11,51.0,51.07,40975.0,48.4971,48.5161,48.4116,48.4781,40975.0
2022-03-15 10:15:00,51.06,51.14,51.06,51.14,13330.0,48.4686,48.5445,48.4686,48.5445,13330.0
2022-03-15 10:20:00,51.16,51.29,51.16,51.27,29905.0,48.5635,48.6869,48.5635,48.6679,29905.0
2022-03-15 10:25:00,51.31,51.41,51.27,51.38,21520.0,48.7059,48.8008,48.6679,48.7724,21520.0
2022-03-15 10:30:00,51.4,51.46,51.33,51.33,41695.0,48.7913,48.8483,48.7249,48.7249,41695.0
2022-03-15 10:35:00,51.34,51.41,51.3,51.33,127480.0,48.7344,48.8008,48.6964,48.7249,127480.0
2022-03-15 10:40:00,51.33,51.42,51.33,51.4,97135.0,48.7249,48.8103,48.7249,48.7913,97135.0
2022-03-15 10:45:00,51.42,51.45,51.39,51.39,64985.0,48.8103,48.8388,48.7818,48.7818,64985.0
2022-03-15 10:50:00,51.42,51.42,51.32,51.32,9685.0,48.8103,48.8103,48.7154,48.7154,9685.0
2022-03-15 10:55:00,51.35,51.37,51.26,51.28,26775.0,48.7439,48.7629,48.6584,48.6774,26775.0
2022-03-15 11:00:00,51.3,51.31,51.26,51.29,25475.0,48.6964,48.7059,48.6584,48.6869,25475.0
2022-03-15 11:05:00,51.3,51.33,51.28,51.28,71285.0,48.6964,48.7249,48.6774,48.6774,71285.0
2022-03-15 11:10:00,51.32,51.32,51.24,51.27,33745.0,48.7154,48.7154,48.6395,48.6679,33745.0
2022-03-15 11:15:00,51.26,51.26,51.18,51.24,12440.0,48.6584,48.6584,48.5825,48.6395,12440.0
2022-03-15 11:20:00,51.23,51.23,51.18,51.21,2500.0,48.63,48.63,48.5825,48.611,2500.0
2022-03-15 11:25:00,51.21,51.33,51.21,51.33,30205.0,48.611,48.7249,48.611,48.7249,30205.0
2022-03-15 11:30:00,51.32,51.34,51.3,51.31,27615.0,48.7154,48.7344,48.6964,48.7059,27615.0
2022-03-15 11:35:00,51.32,51.33,51.27,51.27,20120.0,48.7154,48.7249,48.6679,48.6679,20120.0
2022-03-15 11:40:00,51.28,51.3,51.22,51.26,10770.0,48.6774,48.6964,48.6205,48.6584,10770.0
2022-03-15 11:45:00,51.26,51.33,51.24,51.31,39390.0,48.6584,48.7249,48.6395,48.7059,39390.0
2022-03-15 11:50:00,51.32,51.35,51.18,51.22,149655.0,48.7154,48.7439,48.5825,48.6205,149655.0
2022-03-15 11:55:00,51.18,51.18,51.05,51.18,107550.0,48.5825,48.5825,48.4591,48.5825,107550.0
2022-03-15 12:00:00,51.15,51.17,51.07,51.12,63120.0,48.554,48.573,48.4781,48.5256,63120.0
2022-03-15 12:05:00,51.11,51.2,51.11,51.2,220320.0,48.5161,48.6015,48.5161,48.6015,220320.0
2022-03-15 12:10:00,51.2,51.2,51.16,51.18,328485.0,48.6015,48.6015,48.5635,48.5825,328485.0
2022-03-15 12:15:00,51.17,51.22,51.16,51.22,47510.0,48.573,48.6205,48.5635,48.6205,47510.0
2022-03-15 12:20:00,51.2,51.23,51.13,51.22,162165.0,48.6015,48.63,48.535,48.6205,162165.0
2022-03-15 12:25:00,51.21,51.27,51.21,51.24,13865.0,48.611,48.6679,48.611,48.6395,13865.0
2022-03-15 12:30:00,51.25,51.28,51.23,51.27,18010.0,48.649,48.6774,48.63,48.6679,18010.0
2022-03-15 12:35:00,51.29,51.32,51.26,51.29,20025.0,48.6869,48.7154,48.6584,48.6869,20025.0
2022-03-15 12:40:00,51.27,51.27,51.2,51.2,41445.0,48.6679,48.6679,48.6015,48.6015,41445.0
2022-03-15 12:45:00,51.21,51.24,51.15,51.16,51410.0,48.611,48.6395,48.554,48.5635,51410.0
2022-03-15 12:50:00,51.15,51.15,51.07,51.09,43035.0,48.554,48.554,48.4781,48.4971,43035.0
2022-03-15 12:55:00,51.1,51.21,51.1,51.2,38715.0,48.5066,48.611,48.5066,48.6015,38715.0
2022-03-15 13:00:00,51.2,51.32,51.2,51.3,20885.0,48.6015,48.7154,48.6015,48.6964,20885.0
2022-03-15 13:05:00,51.28,51.29,51.19,51.2,28630.0,48.6774,48.6869,48.592,48.6015,28630.0
2022-03-15 13:10:00,51.15,51.18,51.08,51.08,11405.0,48.554,48.5825,48.4876,48.4876,11405.0
2022-03-15 13:15:00,51.1,51.11,51.04,51.06,113820.0,48.5066,48.5161,48.4496,48.4686,113820.0
2022-03-15 13:20:00,51.05,51.14,51.05,51.13,26300.0,48.4591,48.5445,48.4591,48.535,26300.0
2022-03-15 13:25:00,51.15,51.2,51.06,51.06,70215.0,48.554,48.6015,48.4686,48.4686,70215.0
2022-03-15 13:30:00,51.07,51.13,51.04,51.1,52985.0,48.4781,48.535,48.4496,48.5066,52985.0
2022-03-15 13:35:00,51.14,51.16,51.08,51.09,46565.0,48.5445,48.5635,48.4876,48.4971,46565.0
2022-03-15 13:40:00,51.08,51.14,51.06,51.11,24160.0,48.4876,48.5445,48.4686,48.5161,24160.0
2022-03-15 13:45:00,51.11,51.14,51.08,51.13,24225.0,48.5161,48.5445,48.4876,48.535,24225.0
2022-03-15 13:50:00,51.14,51.19,51.14,51.18,16830.0,48.5445,48.592,48.5445,48.5825,16830.0
2022-03-15 13:55:00,51.23,51.23,51.19,51.22,19455.0,48.63,48.63,48.592,48.6205,19455.0
2022-03-15 14:00:00,51.21,51.25,51.14,51.14,76100.0,48.611,48.649,48.5445,48.5445,76100.0
2022-03-15 14:05:00,51.16,51.19,51.14,51.18,19455.0,48.5635,48.592,48.5445,48.5825,19455.0
2022-03-15 14:10:00,51.18,51.19,51.11,51.12,63500.0,48.5825,48.592,48.5161,48.5256,63500.0
2022-03-15 14:15:00,51.13,51.13,51.0,51.02,31510.0,48.535,48.535,48.4116,48.4306,31510.0
2022-03-15 14:20:00,50.98,51.04,50.97,51.04,65450.0,48.3927,48.4496,48.3832,48.4496,65450.0
2022-03-15 14:25:00,51.04,51.08,51.02,51.06,25220.0,48.4496,48.4876,48.4306,48.4686,25220.0
2022-03-15 14:30:00,51.03,51.14,51.0,51.14,28445.0,48.4401,48.5445,48.4116,48.5445,28445.0
2022-03-15 14:35:00,51.13,51.14,51.08,51.09,12850.0,48.535,48.5445,48.4876,48.4971,12850.0
2022-03-15 14:40:00,51.12,51.2,51.12,51.17,42855.0,48.5256,48.6015,48.5256,48.573,42855.0
2022-03-15 14:45:00,51.18,51.28,51.17,51.28,90755.0,48.5825,48.6774,48.573,48.6774,90755.0
2022-03-15 14:50:00,51.3,51.35,51.3,51.33,110575.0,48.6964,48.7439,48.6964,48.7249,110575.0
2022-03-15 14:55:00,51.33,51.44,51.33,51.41,56020.0,48.7249,48.8293,48.7249,48.8008,56020.0
2022-03-15 15:00:00,51.4,51.43,51.38,51.4,64680.0,48.7913,48.8198,48.7724,48.7913,64680.0
2022-03-15 15:05:00,51.4,51.42,51.37,51.38,57625.0,48.7913,48.8103,48.7629,48.7724,57625.0
2022-03-15 15:10:00,51.4,51.48,51.4,51.43,66325.0,48.7913,48.8673,48.7913,48.8198,66325.0
2022-03-15 15:15:00,51.46,51.51,51.44,51.49,72920.0,48.8483,48.8958,48.8293,48.8768,72920.0
2022-03-15 15:20:00,51.5,51.56,51.47,51.54,99800.0,48.8863,48.9432,48.8578,48.9242,99800.0
2022-03-15 15:25:00,51.54,51.57,51.52,51.53,125995.0,48.9242,48.9527,48.9052,48.9147,125995.0
2022-03-15 15:30:00,51.53,51.63,51.53,51.57,137420.0,48.9147,49.0097,48.9147,48.9527,137420.0
2022-03-15 15:35:00,51.57,51.6,51.55,51.59,86265.0,48.9527,48.9812,48.9337,48.9717,86265.0
2022-03-15 15:40:00,51.6,51.62,51.55,51.6,104300.0,48.9812,49.0002,48.9337,48.9812,104300.0
2022-03-15 15:45:00,51.61,51.61,51.51,51.59,150775.0,48.9907,48.9907,48.8958,48.9717,150775.0
2022-03-15 15:50:00,51.58,51.69,51.58,51.64,176110.0,48.9622,49.0666,48.9622,49.0192,176110.0
2022-03-15 15:55:00,51.61,51.65,51.56,51.65,265060.0,48.9907,49.0287,48.9432,49.0287,265060.0
2022-03-16 09:30:00,52.2,52.43,52.11,52.41,102165.0,49.5507,49.7691,49.4653,49.7501,102165.0
2022-03-16 09:35:00,52.47,52.6,52.45,52.6,159860.0,49.807,49.9304,49.788,49.9304,159860.0
2022-03-16 09:40:00,52.62,52.69,52.61,52.68,146160.0,49.9494,50.0159,49.9399,50.0064,146160.0
2022-03-16 09:45:00,52.67,52.73,52.64,52.67,161390.0,49.9969,50.0538,49.9684,49.9969,161390.0
2022-03-16 09:50:00,52.67,52.7,52.58,52.58,85220.0,49.9969,50.0254,49.9115,49.9115,85220.0
2022-03-16 09:55:00,52.59,52.71,52.58,52.62,148015.0,49.9209,50.0349,49.9115,49.9494,148015.0
2022-03-16 10:00:00,52.63,52.66,52.51,52.55,54550.0,49.9589,49.9874,49.845,49.883,54550.0
2022-03-16 10:05:00,52.57,52.6,52.51,52.53,32145.0,49.902,49.9304,49.845,49.864,32145.0
2022-03-16 10:10:00,52.5,52.68,52.5,52.66,214450.0,49.8355,50.0064,49.8355,49.9874,214450.0
2022-03-16 10:15:00,52.66,52.99,52.66,52.95,230645.0,49.9874,50.3006,49.9874,50.2627,230645.0
2022-03-16 10:20:00,52.97,52.99,52.94,52.97,136955.0,50.2817,50.3006,50.2532,50.2817,136955.0
2022-03-16 10:25:00,52.97,53.05,52.91,53.0,332875.0,50.2817,50.3576,50.2247,50.3101,332875.0
2022-03-16 10:30:00,53.01,53.1,53.01,53.03,37985.0,50.3196,50.4051,50.3196,50.3386,37985.0
2022-03-16 10:35:00,52.99,53.05,52.92,52.99,66300.0,50.3006,50.3576,50.2342,50.3006,66300.0
2022-03-16 10:40:00,53.02,53.02,52.76,52.82,160215.0,50.3291,50.3291,50.0823,50.1393,160215.0
2022-03-16 10:45:00,52.8,52.82,52.73,52.75,78905.0,50.1203,50.1393,50.0538,50.0728,78905.0
2022-03-16 10:50:00,52.75,52.78,52.69,52.69,30660.0,50.0728,50.1013,50.0159,50.0159,30660.0
2022-03-16 10:55:00,52.7,52.75,52.65,52.75,169295.0,50.0254,50.0728,49.9779,50.0728,169295.0
2022-03-16 11:00:00,52.72,52.76,52.6,52.69,150050.0,50.0443,50.0823,49.9304,50.0159,150050.0
2022-03-16 11:05:00,52.7,52.73,52.66,52.69,45000.0,50.0254,50.0538,49.9874,50.0159,45000.0
2022-03-16 11:10:00,52.71,52.77,52.7,52.76,67655.0,50.0349,50.0918,50.0254,50.0823,67655.0
2022-03-16 11:15:00,52.74,52.76,52.71,52.71,15980.0,50.0633,50.0823,50.0349,50.0349,15980.0
2022-03-16 11:20:00,52.72,52.74,52.69,52.73,51195.0,50.0443,50.0633,50.0159,50.0538,51195.0
2022-03-16 11:25:00,52.74,52.79,52.74,52.77,7635.0,50.0633,50.1108,50.0633,50.0918,7635.0
2022-03-16 11:30:00,52.79,52.84,52.79,52.82,17490.0,50.1108,50.1583,50.1108,50.1393,17490.0
2022-03-16 11:35:00,52.83,52.83,52.69,52.74,11385.0,50.1488,50.1488,50.0159,50.0633,11385.0
2022-03-16 11:40:00,52.72,52.73,52.67,52.73,23340.0,50.0443,50.0538,49.9969,50.0538,23340.0
2022-03-16 11:45:00,52.72,52.72,52.68,52.72,49765.0,50.0443,50.0443,50.0064,50.0443,49765.0
2022-03-16 11:50:00,52.7,52.78,52.7,52.77,27105.0,50.0254,50.1013,50.0254,50.0918,27105.0
2022-03-16 11:55:00,52.76,52.8,52.75,52.79,36910.0,50.0823,50.1203,50.0728,50.1108,36910.0
2022-03-16 12:00:00,52.79,52.84,52.76,52.8,73375.0,50.1108,50.1583,50.0823,50.1203,73375.0
2022-03-16 12:05:00,52.81,52.84,52.79,52.81,31355.0,50.1298,50.1583,50.1108,50.1298,31355.0
2022-03-16 12:10:00,52.81,52.84,52.81,52.83,13360.0,50.1298,50.1583,50.1298,50.1488,13360.0
2022-03-16 12:15:00,52.85,52.88,52.84,52.86,18535.0,50.1677,50.1962,50.1583,50.1772,18535.0
2022-03-16 12:20:00,52.85,52.9,52.84,52.85,45375.0,50.1677,50.2152,50.1583,50.1677,45375.0
2022-03-16 12:25:00,52.81,52.86,52.8,52.86,106565.0,50.1298,50.1772,50.1203,50.1772,106565.0
2022-03-16 12:30:00,52.86,52.9,52.84,52.85,262895.0,50.1772,50.2152,50.1583,50.1677,262895.0
2022-03-16 12:35:00,52.86,52.88,52.8,52.8,76005.0,50.1772,50.1962,50.1203,50.1203,76005.0
2022-03-16 12:40:00,52.79,52.89,52.78,52.87,89765.0,50.1108,50.2057,50.1013,50.1867,89765.0
2022-03-16 12:45:00,52.86,52.86,52.62,52.66,249610.0,50.1772,50.1772,49.9494,49.9874,249610.0
2022-03-16 12:50:00,52.66,52.74,52.64,52.74,101145.0,49.9874,50.0633,49.9684,50.0633,101145.0
2022-03-16 12:55:00,52.71,52.77,52.69,52.76,76535.0,50.0349,50.0918,50.0159,50.0823,76535.0
2022-03-16 13:00:00,52.76,52.77,52.7,52.71,34980.0,50.0823,50.0918,50.0254,50.0349,34980.0
2022-03-16 13:05:00,52.73,52.76,52.59,52.61,80885.0,50.0538,50.0823,49.9209,49.9399,80885.0
2022-03-16 13:10:00,52.55,52.59,52.54,52.56,16460.0,49.883,49.9209,49.8735,49.8925,16460.0
2022-03-16 13:15:00,52.58,52.6,52.54,52.55,75720.0,49.9115,49.9304,49.8735,49.883,75720.0
2022-03-16 13:20:00,52.55,52.62,52.51,52.59,35525.0,49.883,49.9494,49.845,49.9209,35525.0
2022-03-16 13:25:00,52.6,52.64,52.57,52.63,88200.0,49.9304,49.9684,49.902,49.9589,88200.0
2022-03-16 13:30:00,52.63,52.7,52.62,52.66,50315.0,49.9589,50.0254,49.9494,49.9874,50315.0
2022-03-16 13:35:00,52.65,52.66,52.61,52.62,28675.0,49.9779,49.9874,49.9399,49.9494,28675.0
2022-03-16 13:40:00,52.59,52.61,52.56,52.59,29705.0,49.9209,49.9399,49.8925,49.9209,29705.0
2022-03-16 13:45:00,52.61,52.65,52.6,52.65,33140.0,49.9399,49.9779,49.9304,49.9779,33140.0
2022-03-16 13:50:00,52.65,52.66,52.58,52.64,41640.0,49.9779,49.9874,49.9115,49.9684,41640.0
2022-03-16 13:55:00,52.63,52.67,52.6,52.63,17705.0,49.9589,49.9969,49.9304,49.9589,17705.0
2022-03-16 14:00:00,52.59,52.59,52.35,52.36,61560.0,49.9209,49.9209,49.6931,49.7026,61560.0
2022-03-16 14:05:00,52.38,52.41,52.22,52.22,60840.0,49.7216,49.7501,49.5697,49.5697,60840.0
2022-03-16 14:10:00,52.2,52.25,52.07,52.09,170135.0,49.5507,49.5982,49.4273,49.4463,170135.0
2022-03-16 14:15:00,52.07,52.31,52.07,52.31,50655.0,49.4273,49.6552,49.4273,49.6552,50655.0
2022-03-16 14:20:00,52.28,52.29,52.09,52.09,40710.0,49.6267,49.6362,49.4463,49.4463,40710.0
2022-03-16 14:25:00,52.1,52.13,51.99,51.99,120080.0,49.4558,49.4843,49.3514,49.3514,120080.0
2022-03-16 14:30:00,51.97,51.99,51.77,51.84,56700.0,49.3324,49.3514,49.1426,49.209,56700.0
2022-03-16 14:35:00,51.86,52.14,51.8,52.14,37750.0,49.228,49.4938,49.171,49.4938,37750.0
2022-03-16 14:40:00,52.15,52.41,52.13,52.39,54465.0,49.5033,49.7501,49.4843,49.7311,54465.0
2022-03-16 14:45:00,52.4,52.51,52.34,52.46,79640.0,49.7406,49.845,49.6836,49.7975,79640.0
2022-03-16 14:50:00,52.4,52.55,52.37,52.54,54015.0,49.7406,49.883,49.7121,49.8735,54015.0
2022-03-16 14:55:00,52.52,52.64,52.5,52.5,107555.0,49.8545,49.9684,49.8355,49.8355,107555.0
2022-03-16 15:00:00,52.51,52.65,52.46,52.63,82090.0,49.845,49.9779,49.7975,49.9589,82090.0
2022-03-16 15:05:00,52.66,52.71,52.5,52.57,120115.0,49.9874,50.0349,49.8355,49.902,120115.0
2022-03-16 15:10:00,52.54,52.64,52.54,52.61,55730.0,49.8735,49.9684,49.8735,49.9399,55730.0
2022-03-16 15:15:00,52.63,52.74,52.57,52.74,39565.0,49.9589,50.0633,49.902,50.0633,39565.0
2022-03-16 15:20:00,52.75,52.81,52.73,52.78,82615.0,50.0728,50.1298,50.0538,50.1013,82615.0
2022-03-16 15:25:00,52.77,52.82,52.73,52.76,46755.0,50.0918,50.1393,50.0538,50.0823,46755.0
2022-03-16 15:30:00,52.77,52.78,52.64,52.67,79000.0,50.0918,50.1013,49.9684,49.9969,79000.0
2022-03-16 15:35:00,52.69,52.74,52.66,52.74,91645.0,50.0159,50.0633,49.9874,50.0633,91645.0
2022-03-16 15:40:00,52.72,52.77,52.7,52.73,131495.0,50.0443,50.0918,50.0254,50.0538,131495.0
2022-03-16 15:45:00,52.73,52.94,52.73,52.93,213710.0,50.0538,50.2532,50.0538,50.2437,213710.0
2022-03-16 15:50:00,52.94,53.04,52.91,53.02,328710.0,50.2532,50.3481,50.2247,50.3291,328710.0
2022-03-16 15:55:00,53.02,53.12,53.0,53.12,443920.0,50.3291,50.424,50.3101,50.424,443920.0
2022-03-17 09:30:00,52.88,52.93,52.79,52.91,264345.0,50.1962,50.2437,50.1108,50.2247,264345.0
2022-03-17 09:35:00,52.91,52.94,52.79,52.91,76850.0,50.2247,50.2532,50.1108,50.2247,76850.0
2022-03-17 09:40:00,52.89,52.97,52.84,52.97,30795.0,50.2057,50.2817,50.1583,50.2817,30795.0
2022-03-17 09:45:00,52.96,53.11,52.93,52.94,161100.0,50.2722,50.4146,50.2437,50.2532,161100.0
2022-03-17 09:50:00,52.93,53.11,52.93,53.06,78060.0,50.2437,50.4146,50.2437,50.3671,78060.0
2022-03-17 09:55:00,53.08,53.19,53.05,53.19,200370.0,50.3861,50.4905,50.3576,50.4905,200370.0
2022-03-17 10:00:00,53.19,53.22,53.13,53.19,98830.0,50.4905,50.519,50.4335,50.4905,98830.0
2022-03-17 10:05:00,53.19,53.26,53.16,53.21,89100.0,50.4905,50.5569,50.462,50.5095,89100.0
2022-03-17 10:10:00,53.22,53.23,53.06,53.08,419820.0,50.519,50.5285,50.3671,50.3861,419820.0
2022-03-17 10:15:00,53.08,53.13,53.05,53.06,56695.0,50.3861,50.4335,50.3576,50.3671,56695.0
2022-03-17 10:20:00,53.06,53.19,53.06,53.19,236380.0,50.3671,50.4905,50.3671,50.4905,236380.0
2022-03-17 10:25:00,53.2,53.25,53.19,53.25,29415.0,50.5,50.5474,50.4905,50.5474,29415.0
2022-03-17 10:30:00,53.25,53.25,53.12,53.16,41300.0,50.5474,50.5474,50.424,50.462,41300.0
2022-03-17 10:35:00,53.17,53.17,53.07,53.13,19680.0,50.4715,50.4715,50.3766,50.4335,19680.0
2022-03-17 10:40:00,53.12,53.16,53.08,53.13,30060.0,50.424,50.462,50.3861,50.4335,30060.0
2022-03-17 10:45:00,53.16,53.18,52.99,53.09,76835.0,50.462,50.481,50.3006,50.3956,76835.0
2022-03-17 10:50:00,53.09,53.1,53.0,53.02,43650.0,50.3956,50.4051,50.3101,50.3291,43650.0
2022-03-17 10:55:00,53.04,53.12,53.04,53.1,32590.0,50.3481,50.424,50.3481,50.4051,32590.0
2022-03-17 11:00:00,53.1,53.12,53.04,53.09,74100.0,50.4051,50.424,50.3481,50.3956,74100.0
2022-03-17 11:05:00,53.07,53.14,53.06,53.13,92690.0,50.3766,50.443,50.3671,50.4335,92690.0
2022-03-17 11:10:00,53.14,53.15,53.07,53.08,44440.0,50.443,50.4525,50.3766,50.3861,44440.0
2022-03-17 11:15:00,53.08,53.13,53.08,53.13,44670.0,50.3861,50.4335,50.3861,50.4335,44670.0
2022-03-17 11:20:00,53.14,53.19,53.13,53.19,48755.0,50.443,50.4905,50.4335,50.4905,48755.0
2022-03-17 11:25:00,53.19,53.19,53.11,53.12,33540.0,50.4905,50.4905,50.4146,50.424,33540.0
2022-03-17 11:30:00,53.12,53.21,53.1,53.19,63440.0,50.424,50.5095,50.4051,50.4905,63440.0
2022-03-17 11:35:00,53.18,53.23,53.17,53.23,24465.0,50.481,50.5285,50.4715,50.5285,24465.0
2022-03-17 11:40:00,53.24,53.25,53.2,53.22,42475.0,50.538,50.5474,50.5,50.519,42475.0
2022-03-17 11:45:00,53.21,53.21,53.15,53.16,68830.0,50.5095,50.5095,50.4525,50.462,68830.0
2022-03-17 11:50:00,53.15,53.27,53.15,53.27,61665.0,50.4525,50.5664,50.4525,50.5664,61665.0
2022-03-17 11:55:00,53.28,53.33,53.28,53.31,182325.0,50.5759,50.6234,50.5759,50.6044,182325.0
2022-03-17 12:00:00,53.31,53.33,53.29,53.33,15130.0,50.6044,50.6234,50.5854,50.6234,15130.0
2022-03-17 12:05:00,53.32,53.36,53.32,53.34,34590.0,50.6139,50.6519,50.6139,50.6329,34590.0
2022-03-17 12:10:00,53.33,53.33,53.28,53.28,25100.0,50.6234,50.6234,50.5759,50.5759,25100.0
2022-03-17 12:15:00,53.29,53.31,53.24,53.29,60080.0,50.5854,50.6044,50.538,50.5854,60080.0
2022-03-17 12:20:00,53.29,53.39,53.29,53.36,45520.0,50.5854,50.6803,50.5854,50.6519,45520.0
2022-03-17 12:25:00,53.37,53.37,53.34,53.37,11625.0,50.6614,50.6614,50.6329,50.6614,11625.0
2022-03-17 12:30:00,53.36,53.37,53.33,53.37,17385.0,50.6519,50.6614,50.6234,50.6614,17385.0
2022-03-17 12:35:00,53.35,53.38,53.35,53.38,23045.0,50.6424,50.6709,50.6424,50.6709,23045.0
2022-03-17 12:40:00,53.36,53.4,53.36,53.37,14810.0,50.6519,50.6898,50.6519,50.6614,14810.0
2022-03-17 12:45:00,53.38,53.39,53.35,53.36,26415.0,50.6709,50.6803,50.6424,50.6519,26415.0
2022-03-17 12:50:00,53.37,53.38,53.36,53.37,22035.0,50.6614,50.6709,50.6519,50.6614,22035.0
2022-03-17 12:55:00,53.38,53.43,53.38,53.42,68250.0,50.6709,50.7183,50.6709,50.7088,68250.0
2022-03-17 13:00:00,53.41,53.41,53.36,53.39,77980.0,50.6993,50.6993,50.6519,50.6803,77980.0
2022-03-17 13:05:00,53.4,53.4,53.35,53.38,116205.0,50.6898,50.6898,50.6424,50.6709,116205.0
2022-03-17 13:10:00,53.38,53.42,53.35,53.36,63700.0,50.6709,50.7088,50.6424,50.6519,63700.0
2022-03-17 13:15:00,53.36,53.39,53.35,53.38,36265.0,50.6519,50.6803,50.6424,50.6709,36265.0
2022-03-17 13:20:00,53.38,53.44,53.38,53.43,33065.0,50.6709,50.7278,50.6709,50.7183,33065.0
2022-03-17 13:25:00,53.45,53.5,53.45,53.48,24245.0,50.7373,50.7848,50.7373,50.7658,24245.0
2022-03-17 13:30:00,53.47,53.48,53.46,53.48,28840.0,50.7563,50.7658,50.7468,50.7658,28840.0
2022-03-17 13:35:00,53.49,53.49,53.46,53.49,16545.0,50.7753,50.7753,50.7468,50.7753,16545.0
2022-03-17 13:40:00,53.49,53.54,53.49,53.52,41235.0,50.7753,50.8227,50.7753,50.8037,41235.0
2022-03-17 13:45:00,53.53,53.56,53.53,53.56,23945.0,50.8132,50.8417,50.8132,50.8417,23945.0
2022-03-17 13:50:00,53.56,53.6,53.55,53.56,47505.0,50.8417,50.8797,50.8322,50.8417,47505.0
2022-03-17 13:55:00,53.55,53.58,53.55,53.57,28150.0,50.8322,50.8607,50.8322,50.8512,28150.0
2022-03-17 14:00:00,53.58,53.58,53.54,53.55,22280.0,50.8607,50.8607,50.8227,50.8322,22280.0
2022-03-17 14:05:00,53.55,53.57,53.54,53.57,27715.0,50.8322,50.8512,50.8227,50.8512,27715.0
2022-03-17 14:10:00,53.56,53.56,53.47,53.53,31830.0,50.8417,50.8417,50.7563,50.8132,31830.0
2022-03-17 14:15:00,53.51,53.53,53.5,53.52,21535.0,50.7943,50.8132,50.7848,50.8037,21535.0
2022-03-17 14:20:00,53.54,53.55,53.49,53.5,32295.0,50.8227,50.8322,50.7753,50.7848,32295.0
2022-03-17 14:25:00,53.48,53.51,53.4,53.41,48850.0,50.7658,50.7943,50.6898,50.6993,48850.0
2022-03-17 14:30:00,53.43,53.5,53.41,53.48,57950.0,50.7183,50.7848,50.6993,50.7658,57950.0
2022-03-17 14:35:00,53.49,53.52,53.47,53.48,45705.0,50.7753,50.8037,50.7563,50.7658,45705.0
2022-03-17 14:40:00,53.49,53.49,53.45,53.49,24405.0,50.7753,50.7753,50.7373,50.7753,24405.0
2022-03-17 14:45:00,53.5,53.52,53.47,53.52,12550.0,50.7848,50.8037,50.7563,50.8037,12550.0
2022-03-17 14:50:00,53.52,53.53,53.49,53.49,9495.0,50.8037,50.8132,50.7753,50.7753,9495.0
2022-03-17 14:55:00,53.5,53.54,53.48,53.51,14870.0,50.7848,50.8227,50.7658,50.7943,14870.0
2022-03-17 15:00:00,53.51,53.56,53.49,53.56,22465.0,50.7943,50.8417,50.7753,50.8417,22465.0
2022-03-17 15:05:00,53.57,53.57,53.49,53.5,58055.0,50.8512,50.8512,50.7753,50.7848,58055.0
2022-03-17 15:10:00,53.5,53.5,53.38,53.42,37930.0,50.7848,50.7848,50.6709,50.7088,37930.0
2022-03-17 15:15:00,53.43,53.49,53.42,53.48,42985.0,50.7183,50.7753,50.7088,50.7658,42985.0
2022-03-17 15:20:00,53.46,53.47,53.42,53.43,38625.0,50.7468,50.7563,50.7088,50.7183,38625.0
2022-03-17 15:25:00,53.44,53.49,53.44,53.48,54185.0,50.7278,50.7753,50.7278,50.7658,54185.0
2022-03-17 15:30:00,53.49,53.49,53.45,53.46,113100.0,50.7753,50.7753,50.7373,50.7468,113100.0
2022-03-17 15:35:00,53.47,53.51,53.47,53.49,63335.0,50.7563,50.7943,50.7563,50.7753,63335.0
2022-03-17 15:40:00,53.5,53.58,53.5,53.58,90290.0,50.7848,50.8607,50.7848,50.8607,90290.0
2022-03-17 15:45:00,53.58,53.64,53.57,53.62,74240.0,50.8607,50.9177,50.8512,50.8987,74240.0
2022-03-17 15:50:00,53.62,53.65,53.55,53.58,116435.0,50.8987,50.9271,50.8322,50.8607,116435.0
2022-03-17 15:55:00,53.58,53.65,53.55,53.63,141980.0,50.8607,50.9271,50.8322,50.9082,141980.0
2022-03-18 09:30:00,53.29,53.39,53.24,53.26,342630.0,50.5854,50.6803,50.538,50.5569,342630.0
2022-03-18 09:35:00,53.28,53.41,53.27,53.27,72375.0,50.5759,50.6993,50.5664,50.5664,72375.0
2022-03-18 09:40:00,53.26,53.36,53.25,53.32,66710.0,50.5569,50.6519,50.5474,50.6139,66710.0
2022-03-18 09:45:00,53.31,53.35,53.23,53.29,130260.0,50.6044,50.6424,50.5285,50.5854,130260.0
2022-03-18 09:50:00,53.26,53.31,53.21,53.27,70350.0,50.5569,50.6044,50.5095,50.5664,70350.0
2022-03-18 09:55:00,53.27,53.36,53.27,53.35,52710.0,50.5664,50.6519,50.5664,50.6424,52710.0
2022-03-18 10:00:00,53.36,53.56,53.35,53.51,174205.0,50.6519,50.8417,50.6424,50.7943,174205.0
2022-03-18 10:05:00,53.52,53.6,53.52,53.6,93605.0,50.8037,50.8797,50.8037,50.8797,93605.0
2022-03-18 10:10:00,53.61,53.63,53.57,53.57,89540.0,50.8892,50.9082,50.8512,50.8512,89540.0
2022-03-18 10:15:00,53.58,53.59,53.49,53.53,48380.0,50.8607,50.8702,50.7753,50.8132,48380.0
2022-03-18 10:20:00,53.51,53.59,53.48,53.56,73535.0,50.7943,50.8702,50.7658,50.8417,73535.0
2022-03-18 10:25:00,53.56,53.6,53.56,53.58,101195.0,50.8417,50.8797,50.8417,50.8607,101195.0
2022-03-18 10:30:00,53.57,53.61,53.49,53.49,85045.0,50.8512,50.8892,50.7753,50.7753,85045.0
2022-03-18 10:35:00,53.47,53.47,53.39,53.39,10975.0,50.7563,50.7563,50.6803,50.6803,10975.0
2022-03-18 10:40:00,53.37,53.47,53.37,53.47,32855.0,50.6614,50.7563,50.6614,50.7563,32855.0
2022-03-18 10:45:00,53.48,53.48,53.39,53.4,68110.0,50.7658,50.7658,50.6803,50.6898,68110.0
2022-03-18 10:50:00,53.39,53.43,53.36,53.41,34830.0,50.6803,50.7183,50.6519,50.6993,34830.0
2022-03-18 10:55:00,53.42,53.48,53.41,53.41,35650.0,50.7088,50.7658,50.6993,50.6993,35650.0
2022-03-18 11:00:00,53.44,53.48,53.42,53.44,20530.0,50.7278,50.7658,50.7088,50.7278,20530.0
2022-03-18 11:05:00,53.43,53.47,53.4,53.47,15440.0,50.7183,50.7563,50.6898,50.7563,15440.0
2022-03-18 11:10:00,53.42,53.49,53.41,53.47,19670.0,50.7088,50.7753,50.6993,50.7563,19670.0
2022-03-18 11:15:00,53.42,53.44,53.35,53.42,26900.0,50.7088,50.7278,50.6424,50.7088,26900.0
2022-03-18 11:20:00,53.39,53.4,53.27,53.3,341095.0,50.6803,50.6898,50.5664,50.5949,341095.0
2022-03-18 11:25:00,53.3,53.31,53.25,53.29,44695.0,50.5949,50.6044,50.5474,50.5854,44695.0
2022-03-18 11:30:00,53.3,53.33,53.3,53.3,18355.0,50.5949,50.6234,50.5949,50.5949,18355.0
2022-03-18 11:35:00,53.31,53.44,53.31,53.36,181775.0,50.6044,50.7278,50.6044,50.6519,181775.0
2022-03-18 11:40:00,53.35,53.35,53.29,53.31,67605.0,50.6424,50.6424,50.5854,50.6044,67605.0
2022-03-18 11:45:00,53.32,53.33,53.28,53.31,26775.0,50.6139,50.6234,50.5759,50.6044,26775.0
2022-03-18 11:50:00,53.32,53.36,53.24,53.24,51680.0,50.6139,50.6519,50.538,50.538,51680.0
2022-03-18 11:55:00,53.25,53.32,53.25,53.31,45205.0,50.5474,50.6139,50.5474,50.6044,45205.0
2022-03-18 12:00:00,53.31,53.33,53.27,53.33,17275.0,50.6044,50.6234,50.5664,50.6234,17275.0
2022-03-18 12:05:00,53.35,53.39,53.34,53.37,7410.0,50.6424,50.6803,50.6329,50.6614,7410.0
2022-03-18 12:10:00,53.37,53.41,53.37,53.4,50190.0,50.6614,50.6993,50.6614,50.6898,50190.0
2022-03-18 12:15:00,53.43,53.46,53.43,53.45,8300.0,50.7183,50.7468,50.7183,50.7373,8300.0
2022-03-18 12:20:00,53.44,53.47,53.44,53.46,16900.0,50.7278,50.7563,50.7278,50.7468,16900.0
2022-03-18 12:25:00,53.47,53.53,53.47,53.51,9000.0,50.7563,50.8132,50.7563,50.7943,9000.0
2022-03-18 12:30:00,53.52,53.54,53.51,53.52,10005.0,50.8037,50.8227,50.7943,50.8037,10005.0
2022-03-18 12:35:00,53.54,53.58,53.54,53.56,17085.0,50.8227,50.8607,50.8227,50.8417,17085.0
2022-03-18 12:40:00,53.58,53.6,53.56,53.58,44750.0,50.8607,50.8797,50.8417,50.8607,44750.0
2022-03-18 12:45:00,53.58,53.58,53.52,53.54,36900.0,50.8607,50.8607,50.8037,50.8227,36900.0
2022-03-18 12:50:00,53.55,53.6,53.55,53.6,68310.0,50.8322,50.8797,50.8322,50.8797,68310.0
2022-03-18 12:55:00,53.6,53.64,53.6,53.62,34710.0,50.8797,50.9177,50.8797,50.8987,34710.0
2022-03-18 13:00:00,53.64,53.66,53.63,53.64,33745.0,50.9177,50.9366,50.9082,50.9177,33745.0
2022-03-18 13:05:00,53.64,53.7,53.62,53.65,84550.0,50.9177,50.9746,50.8987,50.9271,84550.0
2022-03-18 13:10:00,53.64,53.69,53.64,53.69,35935.0,50.9177,50.9651,50.9177,50.9651,35935.0
2022-03-18 13:15:00,53.69,53.7,53.65,53.68,44060.0,50.9651,50.9746,50.9271,50.9556,44060.0
2022-03-18 13:20:00,53.68,53.73,53.68,53.72,30125.0,50.9556,51.0031,50.9556,50.9936,30125.0
2022-03-18 13:25:00,53.71,53.76,53.71,53.76,30565.0,50.9841,51.0316,50.9841,51.0316,30565.0
2022-03-18 13:30:00,53.76,53.76,53.72,53.74,34885.0,51.0316,51.0316,50.9936,51.0126,34885.0
2022-03-18 13:35:00,53.74,53.75,53.7,53.72,58115.0,51.0126,51.0221,50.9746,50.9936,58115.0
2022-03-18 13:40:00,53.72,53.73,53.69,53.7,49735.0,50.9936,51.0031,50.9651,50.9746,49735.0
2022-03-18 13:45:00,53.73,53.74,53.72,53.74,64615.0,51.0031,51.0126,50.9936,51.0126,64615.0
2022-03-18 13:50:00,53.73,53.75,53.72,53.73,44135.0,51.0031,51.0221,50.9936,51.0031,44135.0
2022-03-18 13:55:00,53.73,53.78,53.71,53.72,78840.0,51.0031,51.0505,50.9841,50.9936,78840.0
2022-03-18 14:00:00,53.73,53.76,53.73,53.74,27105.0,51.0031,51.0316,51.0031,51.0126,27105.0
2022-03-18 14:05:00,53.73,53.74,53.7,53.72,45390.0,51.0031,51.0126,50.9746,50.9936,45390.0
2022-03-18 14:10:00,53.72,53.76,53.71,53.76,31545.0,50.9936,51.0316,50.9841,51.0316,31545.0
2022-03-18 14:15:00,53.77,53.81,53.77,53.79,34565.0,51.0411,51.079,51.0411,51.06,34565.0
2022-03-18 14:20:00,53.78,53.79,53.75,53.77,51500.0,51.0505,51.06,51.0221,51.0411,51500.0
2022-03-18 14:25:00,53.78,53.78,53.73,53.76,47070.0,51.0505,51.0505,51.0031,51.0316,47070.0
2022-03-18 14:30:00,53.76,53.8,53.74,53.79,110385.0,51.0316,51.0695,51.0126,51.06,110385.0
2022-03-18 14:35:00,53.8,53.84,53.8,53.82,35465.0,51.0695,51.1075,51.0695,51.0885,35465.0
2022-03-18 14:40:00,53.82,53.84,53.76,53.79,58625.0,51.0885,51.1075,51.0316,51.06,58625.0
2022-03-18 14:45:00,53.78,53.81,53.78,53.8,61060.0,51.0505,51.079,51.0505,51.0695,61060.0
2022-03-18 14:50:00,53.8,53.83,53.8,53.81,55805.0,51.0695,51.098,51.0695,51.079,55805.0
2022-03-18 14:55:00,53.79,53.81,53.78,53.81,26310.0,51.06,51.079,51.0505,51.079,26310.0
2022-03-18 15:00:00,53.81,53.87,53.8,53.85,143935.0,51.079,51.136,51.0695,51.117,143935.0
2022-03-18 15:05:00,53.85,53.9,53.84,53.9,160620.0,51.117,51.1645,51.1075,51.1645,160620.0
2022-03-18 15:10:00,53.9,53.91,53.87,53.89,65480.0,51.1645,51.174,51.136,51.155,65480.0
2022-03-18 15:15:00,53.9,53.94,53.9,53.94,82500.0,51.1645,51.2024,51.1645,51.2024,82500.0
2022-03-18 15:20:00,53.94,53.97,53.92,53.96,105700.0,51.2024,51.2309,51.1834,51.2214,105700.0
2022-03-18 15:25:00,53.96,54.0,53.96,53.97,64555.0,51.2214,51.2594,51.2214,51.2309,64555.0
2022-03-18 15:30:00,53.97,54.06,53.97,54.05,99590.0,51.2309,51.3163,51.2309,51.3068,99590.0
2022-03-18 15:35:00,54.05,54.06,53.96,53.96,71775.0,51.3068,51.3163,51.2214,51.2214,71775.0
2022-03-18 15:40:00,53.96,54.07,53.96,54.07,122820.0,51.2214,51.3258,51.2214,51.3258,122820.0
2022-03-18 15:45:00,54.06,54.1,54.01,54.04,123240.0,51.3163,51.3543,51.2689,51.2974,123240.0
2022-03-18 15:50:00,54.02,54.08,54.0,54.06,165710.0,51.2784,51.3353,51.2594,51.3163,165710.0
2022-03-18 15:55:00,54.07,54.15,54.02,54.03,723680.0,51.3258,51.4018,51.2784,51.2879,723680.0
2022-03-21 09:30:00,54.12,54.41,54.12,54.41,174745.0,51.3733,51.6486,51.3733,51.6486,174745.0
2022-03-21 09:35:00,54.42,54.49,54.35,54.38,63835.0,51.6581,51.7245,51.5916,51.6201,63835.0
2022-03-21 09:40:00,54.33,54.36,54.14,54.14,26595.0,51.5726,51.6011,51.3923,51.3923,26595.0
2022-03-21 09:45:00,54.15,54.16,54.0,54.02,17730.0,51.4018,51.4113,51.2594,51.2784,17730.0
2022-03-21 09:50:00,54.02,54.07,53.92,53.94,26675.0,51.2784,51.3258,51.1834,51.2024,26675.0
2022-03-21 09:55:00,53.96,54.08,53.94,53.99,56445.0,51.2214,51.3353,51.2024,51.2499,56445.0
2022-03-21 10:00:00,53.96,54.07,53.94,54.01,18970.0,51.2214,51.3258,51.2024,51.2689,18970.0
2022-03-21 10:05:00,53.99,54.03,53.95,54.0,31555.0,51.2499,51.2879,51.2119,51.2594,31555.0
2022-03-21 10:10:00,54.03,54.11,54.03,54.11,89070.0,51.2879,51.3638,51.2879,51.3638,89070.0
2022-03-21 10:15:00,54.11,54.18,54.1,54.18,19975.0,51.3638,51.4302,51.3543,51.4302,19975.0
2022-03-21 10:20:00,54.14,54.14,54.04,54.09,79855.0,51.3923,51.3923,51.2974,51.3448,79855.0
2022-03-21 10:25:00,54.05,54.05,53.93,53.96,81060.0,51.3068,51.3068,51.1929,51.2214,81060.0
2022-03-21 10:30:00,53.96,53.99,53.89,53.89,63060.0,51.2214,51.2499,51.155,51.155,63060.0
2022-03-21 10:35:00,53.88,53.98,53.88,53.96,146340.0,51.1455,51.2404,51.1455,51.2214,146340.0
2022-03-21 10:40:00,53.95,54.01,53.95,53.96,20290.0,51.2119,51.2689,51.2119,51.2214,20290.0
2022-03-21 10:45:00,53.99,54.05,53.99,54.02,16265.0,51.2499,51.3068,51.2499,51.2784,16265.0
2022-03-21 10:50:00,54.02,54.04,53.99,54.03,29465.0,51.2784,51.2974,51.2499,51.2879,29465.0
2022-03-21 10:55:00,54.02,54.11,54.01,54.08,81325.0,51.2784,51.3638,51.2689,51.3353,81325.0
2022-03-21 11:00:00,54.08,54.1,54.05,54.05,112305.0,51.3353,51.3543,51.3068,51.3068,112305.0
2022-03-21 11:05:00,54.04,54.08,54.0,54.01,100890.0,51.2974,51.3353,51.2594,51.2689,100890.0
2022-03-21 11:10:00,54.02,54.05,54.02,54.03,20620.0,51.2784,51.3068,51.2784,51.2879,20620.0
2022-03-21 11:15:00,54.04,54.08,54.01,54.02,71310.0,51.2974,51.3353,51.2689,51.2784,71310.0
2022-03-21 11:20:00,54.01,54.06,53.98,54.05,37340.0,51.2689,51.3163,51.2404,51.3068,37340.0
2022-03-21 11:25:00,54.06,54.07,54.03,54.03,38555.0,51.3163,51.3258,51.2879,51.2879,38555.0
2022-03-21 11:30:00,54.01,54.02,53.96,53.96,31185.0,51.2689,51.2784,51.2214,51.2214,31185.0
2022-03-21 11:35:00,54.0,54.0,53.92,53.97,32570.0,51.2594,51.2594,51.1834,51.2309,32570.0
2022-03-21 11:40:00,53.97,53.99,53.89,53.89,17065.0,51.2309,51.2499,51.155,51.155,17065.0
2022-03-21 11:45:00,53.91,53.98,53.91,53.94,227570.0,51.174,51.2404,51.174,51.2024,227570.0
2022-03-21 11:50:00,53.96,54.04,53.96,54.04,25070.0,51.2214,51.2974,51.2214,51.2974,25070.0
2022-03-21 11:55:00,54.02,54.09,54.02,54.06,128470.0,51.2784,51.3448,51.2784,51.3163,128470.0
2022-03-21 12:00:00,54.05,54.07,54.0,54.03,58370.0,51.3068,51.3258,51.2594,51.2879,58370.0
2022-03-21 12:05:00,54.01,54.04,54.0,54.04,4895.0,51.2689,51.2974,51.2594,51.2974,4895.0
2022-03-21 12:10:00,54.06,54.14,54.05,54.13,48230.0,51.3163,51.3923,51.3068,51.3828,48230.0
2022-03-21 12:15:00,54.12,54.14,54.08,54.14,16700.0,51.3733,51.3923,51.3353,51.3923,16700.0
2022-03-21 12:20:00,54.13,54.19,54.12,54.17,150775.0,51.3828,51.4397,51.3733,51.4208,150775.0
2022-03-21 12:25:00,54.17,54.19,54.15,54.17,45975.0,51.4208,51.4397,51.4018,51.4208,45975.0
2022-03-21 12:30:00,54.16,54.17,53.91,53.91,49660.0,51.4113,51.4208,51.174,51.174,49660.0
2022-03-21 12:35:00,53.93,53.93,53.82,53.86,32360.0,51.1929,51.1929,51.0885,51.1265,32360.0
2022-03-21 12:40:00,53.89,54.0,53.86,54.0,21560.0,51.155,51.2594,51.1265,51.2594,21560.0
2022-03-21 12:45:00,53.97,54.01,53.97,54.01,16230.0,51.2309,51.2689,51.2309,51.2689,16230.0
2022-03-21 12:50:00,54.02,54.02,53.83,53.84,8750.0,51.2784,51.2784,51.098,51.1075,8750.0
2022-03-21 12:55:00,53.82,53.87,53.77,53.78,39410.0,51.0885,51.136,51.0411,51.0505,39410.0
2022-03-21 13:00:00,53.78,53.81,53.72,53.72,46985.0,51.0505,51.079,50.9936,50.9936,46985.0
2022-03-21 13:05:00,53.71,53.79,53.7,53.76,28585.0,50.9841,51.06,50.9746,51.0316,28585.0
2022-03-21 13:10:00,53.77,53.77,53.68,53.69,16780.0,51.0411,51.0411,50.9556,50.9651,16780.0
2022-03-21 13:15:00,53.66,53.66,53.55,53.55,15885.0,50.9366,50.9366,50.8322,50.8322,15885.0
2022-03-21 13:20:00,53.57,53.59,53.52,53.59,47185.0,50.8512,50.8702,50.8037,50.8702,47185.0
2022-03-21 13:25:00,53.59,53.65,53.54,53.55,51460.0,50.8702,50.9271,50.8227,50.8322,51460.0
2022-03-21 13:30:00,53.53,53.63,53.53,53.63,19550.0,50.8132,50.9082,50.8132,50.9082,19550.0
2022-03-21 13:35:00,53.62,53.7,53.58,53.67,76280.0,50.8987,50.9746,50.8607,50.9461,76280.0
2022-03-21 13:40:00,53.66,53.67,53.56,53.59,34670.0,50.9366,50.9461,50.8417,50.8702,34670.0
2022-03-21 13:45:00,53.61,53.65,53.57,53.63,18895.0,50.8892,50.9271,50.8512,50.9082,18895.0
2022-03-21 13:50:00,53.64,53.67,53.6,53.66,23030.0,50.9177,50.9461,50.8797,50.9366,23030.0
2022-03-21 13:55:00,53.67,53.72,53.63,53.72,43575.0,50.9461,50.9936,50.9082,50.9936,43575.0
2022-03-21 14:00:00,53.7,53.74,53.65,53.69,42060.0,50.9746,51.0126,50.9271,50.9651,42060.0
2022-03-21 14:05:00,53.66,53.71,53.63,53.69,30795.0,50.9366,50.9841,50.9082,50.9651,30795.0
2022-03-21 14:10:00,53.66,53.68,53.62,53.63,19045.0,50.9366,50.9556,50.8987,50.9082,19045.0
2022-03-21 14:15:00,53.62,53.64,53.58,53.63,70355.0,50.8987,50.9177,50.8607,50.9082,70355.0
2022-03-21 14:20:00,53.66,53.79,53.66,53.77,101320.0,50.9366,51.06,50.9366,51.0411,101320.0
2022-03-21 14:25:00,53.76,53.8,53.73,53.78,50170.0,51.0316,51.0695,51.0031,51.0505,50170.0
2022-03-21 14:30:00,53.79,53.79,53.72,53.72,40315.0,51.06,51.06,50.9936,50.9936,40315.0
2022-03-21 14:35:00,53.74,53.77,53.71,53.76,51460.0,51.0126,51.0411,50.9841,51.0316,51460.0
2022-03-21 14:40:00,53.76,53.8,53.73,53.79,62270.0,51.0316,51.0695,51.0031,51.06,62270.0
2022-03-21 14:45:00,53.82,53.83,53.76,53.76,85285.0,51.0885,51.098,51.0316,51.0316,85285.0
2022-03-21 14:50:00,53.76,53.79,53.74,53.74,40025.0,51.0316,51.06,51.0126,51.0126,40025.0
2022-03-21 14:55:00,53.74,53.74,53.58,53.58,41940.0,51.0126,51.0126,50.8607,50.8607,41940.0
2022-03-21 15:00:00,53.56,53.6,53.53,53.55,43305.0,50.8417,50.8797,50.8132,50.8322,43305.0
2022-03-21 15:05:00,53.55,53.61,53.55,53.59,24565.0,50.8322,50.8892,50.8322,50.8702,24565.0
2022-03-21 15:10:00,53.61,53.68,53.61,53.68,61765.0,50.8892,50.9556,50.8892,50.9556,61765.0
2022-03-21 15:15:00,53.71,53.74,53.65,53.65,85855.0,50.9841,51.0126,50.9271,50.9271,85855.0
2022-03-21 15:20:00,53.65,53.73,53.63,53.73,80055.0,50.9271,51.0031,50.9082,51.0031,80055.0
2022-03-21 15:25:00,53.72,53.76,53.72,53.76,79880.0,50.9936,51.0316,50.9936,51.0316,79880.0
2022-03-21 15:30:00,53.77,53.8,53.72,53.73,161640.0,51.0411,51.0695,50.9936,51.0031,161640.0
2022-03-21 15:35:00,53.72,53.74,53.68,53.68,61955.0,50.9936,51.0126,50.9556,50.9556,61955.0
2022-03-21 15:40:00,53.68,53.75,53.67,53.69,40660.0,50.9556,51.0221,50.9461,50.9651,40660.0
2022-03-21 15:45:00,53.69,53.7,53.58,53.58,36070.0,50.9651,50.9746,50.8607,50.8607,36070.0
2022-03-21 15:50:00,53.58,53.79,53.58,53.78,130625.0,50.8607,51.06,50.8607,51.0505,130625.0
2022-03-21 15:55:00,53.78,53.89,53.76,53.89,90625.0,51.0505,51.155,51.0316,51.155,90625.0
2022-03-22 09:30:00,54.11,54.26,54.11,54.17,164200.0,51.3638,51.5062,51.3638,51.4208,164200.0
2022-03-22 09:35:00,54.17,54.3,54.15,54.3,226630.0,51.4208,51.5442,51.4018,51.5442,226630.0
2022-03-22 09:40:00,54.3,54.42,54.27,54.4,105130.0,51.5442,51.6581,51.5157,51.6391,105130.0
2022-03-22 09:45:00,54.39,54.44,54.34,54.44,98675.0,51.6296,51.6771,51.5821,51.6771,98675.0
2022-03-22 09:50:00,54.45,54.54,54.43,54.53,58785.0,51.6865,51.772,51.6676,51.7625,58785.0
2022-03-22 09:55:00,54.55,54.58,54.51,54.57,105485.0,51.7815,51.8099,51.7435,51.8005,105485.0
2022-03-22 10:00:00,54.57,54.65,54.57,54.62,256435.0,51.8005,51.8764,51.8005,51.8479,256435.0
2022-03-22 10:05:00,54.62,54.62,54.47,54.49,66815.0,51.8479,51.8479,51.7055,51.7245,66815.0
2022-03-22 10:10:00,54.47,54.49,54.42,54.43,57700.0,51.7055,51.7245,51.6581,51.6676,57700.0
2022-03-22 10:15:00,54.4,54.44,54.36,54.44,77100.0,51.6391,51.6771,51.6011,51.6771,77100.0
2022-03-22 10:20:00,54.45,54.51,54.43,54.46,154975.0,51.6865,51.7435,51.6676,51.696,154975.0
2022-03-22 10:25:00,54.47,54.52,54.46,54.47,152935.0,51.7055,51.753,51.696,51.7055,152935.0
2022-03-22 10:30:00,54.45,54.48,54.43,54.46,54515.0,51.6865,51.715,51.6676,51.696,54515.0
2022-03-22 10:35:00,54.44,54.48,54.41,54.41,60010.0,51.6771,51.715,51.6486,51.6486,60010.0
2022-03-22 10:40:00,54.41,54.41,54.32,54.32,40060.0,51.6486,51.6486,51.5631,51.5631,40060.0
2022-03-22 10:45:00,54.32,54.39,54.31,54.39,39470.0,51.5631,51.6296,51.5537,51.6296,39470.0
2022-03-22 10:50:00,54.37,54.39,54.35,54.36,24245.0,51.6106,51.6296,51.5916,51.6011,24245.0
2022-03-22 10:55:00,54.36,54.38,54.32,54.34,25225.0,51.6011,51.6201,51.5631,51.5821,25225.0
2022-03-22 11:00:00,54.35,54.35,54.22,54.28,28790.0,51.5916,51.5916,51.4682,51.5252,28790.0
2022-03-22 11:05:00,54.27,54.3,54.25,54.3,49325.0,51.5157,51.5442,51.4967,51.5442,49325.0
2022-03-22 11:10:00,54.3,54.31,54.26,54.28,39120.0,51.5442,51.5537,51.5062,51.5252,39120.0
2022-03-22 11:15:00,54.3,54.33,54.29,54.32,96660.0,51.5442,51.5726,51.5347,51.5631,96660.0
2022-03-22 11:20:00,54.32,54.32,54.27,54.3,82585.0,51.5631,51.5631,51.5157,51.5442,82585.0
2022-03-22 11:25:00,54.29,54.3,54.23,54.25,41605.0,51.5347,51.5442,51.4777,51.4967,41605.0
2022-03-22 11:30:00,54.23,54.23,54.13,54.18,14275.0,51.4777,51.4777,51.3828,51.4302,14275.0
2022-03-22 11:35:00,54.18,54.21,54.16,54.2,48855.0,51.4302,51.4587,51.4113,51.4492,48855.0
2022-03-22 11:40:00,54.2,54.22,54.13,54.13,43950.0,51.4492,51.4682,51.3828,51.3828,43950.0
2022-03-22 11:45:00,54.11,54.17,54.11,54.16,31140.0,51.3638,51.4208,51.3638,51.4113,31140.0
2022-03-22 11:50:00,54.15,54.17,54.13,54.16,30165.0,51.4018,51.4208,51.3828,51.4113,30165.0
2022-03-22 11:55:00,54.17,54.17,54.11,54.12,23185.0,51.4208,51.4208,51.3638,51.3733,23185.0
2022-03-22 12:00:00,54.13,54.15,54.06,54.07,54355.0,51.3828,51.4018,51.3163,51.3258,54355.0
2022-03-22 12:05:00,54.11,54.17,54.11,54.17,56385.0,51.3638,51.4208,51.3638,51.4208,56385.0
2022-03-22 12:10:00,54.19,54.19,54.12,54.15,26635.0,51.4397,51.4397,51.3733,51.4018,26635.0
2022-03-22 12:15:00,54.13,54.15,54.11,54.15,39750.0,51.3828,51.4018,51.3638,51.4018,39750.0
2022-03-22 12:20:00,54.15,54.15,54.03,54.08,27170.0,51.4018,51.4018,51.2879,51.3353,27170.0
2022-03-22 12:25:00,54.09,54.09,54.03,54.07,49715.0,51.3448,51.3448,51.2879,51.3258,49715.0
2022-03-22 12:30:00,54.04,54.05,54.0,54.05,19540.0,51.2974,51.3068,51.2594,51.3068,19540.0
2022-03-22 12:35:00,54.1,54.12,54.07,54.1,14000.0,51.3543,51.3733,51.3258,51.3543,14000.0
2022-03-22 12:40:00,54.09,54.13,54.06,54.09,8915.0,51.3448,51.3828,51.3163,51.3448,8915.0
2022-03-22 12:45:00,54.09,54.11,54.08,54.08,13470.0,51.3448,51.3638,51.3353,51.3353,13470.0
2022-03-22 12:50:00,54.13,54.17,54.13,54.16,25140.0,51.3828,51.4208,51.3828,51.4113,25140.0
2022-03-22 12:55:00,54.16,54.2,54.16,54.2,9580.0,51.4113,51.4492,51.4113,51.4492,9580.0
2022-03-22 13:00:00,54.18,54.23,54.17,54.23,14475.0,51.4302,51.4777,51.4208,51.4777,14475.0
2022-03-22 13:05:00,54.24,54.28,54.24,54.25,30605.0,51.4872,51.5252,51.4872,51.4967,30605.0
2022-03-22 13:10:00,54.24,54.29,54.23,54.28,14270.0,51.4872,51.5347,51.4777,51.5252,14270.0
2022-03-22 13:15:00,54.28,54.28,54.24,54.25,55160.0,51.5252,51.5252,51.4872,51.4967,55160.0
2022-03-22 13:20:00,54.23,54.24,54.18,54.23,22430.0,51.4777,51.4872,51.4302,51.4777,22430.0
2022-03-22 13:25:00,54.19,54.25,54.19,54.25,9600.0,51.4397,51.4967,51.4397,51.4967,9600.0
2022-03-22 13:30:00,54.26,54.29,54.25,54.29,14210.0,51.5062,51.5347,51.4967,51.5347,14210.0
2022-03-22 13:35:00,54.3,54.3,54.23,54.26,24415.0,51.5442,51.5442,51.4777,51.5062,24415.0
2022-03-22 13:40:00,54.23,54.23,54.18,54.22,32670.0,51.4777,51.4777,51.4302,51.4682,32670.0
2022-03-22 13:45:00,54.22,54.23,54.18,54.19,35885.0,51.4682,51.4777,51.4302,51.4397,35885.0
2022-03-22 13:50:00,54.2,54.25,54.2,54.24,71455.0,51.4492,51.4967,51.4492,51.4872,71455.0
2022-03-22 13:55:00,54.25,54.26,54.23,54.24,17250.0,51.4967,51.5062,51.4777,51.4872,17250.0
2022-03-22 14:00:00,54.25,54.25,54.19,54.21,7150.0,51.4967,51.4967,51.4397,51.4587,7150.0
2022-03-22 14:05:00,54.22,54.27,54.21,54.27,49260.0,51.4682,51.5157,51.4587,51.5157,49260.0
2022-03-22 14:10:00,54.26,54.27,54.24,54.25,48310.0,51.5062,51.5157,51.4872,51.4967,48310.0
2022-03-22 14:15:00,54.24,54.27,54.23,54.25,10975.0,51.4872,51.5157,51.4777,51.4967,10975.0
2022-03-22 14:20:00,54.24,54.25,54.23,54.24,12145.0,51.4872,51.4967,51.4777,51.4872,12145.0
2022-03-22 14:25:00,54.19,54.2,54.12,54.17,32310.0,51.4397,51.4492,51.3733,51.4208,32310.0
2022-03-22 14:30:00,54.16,54.23,54.16,54.23,41525.0,51.4113,51.4777,51.4113,51.4777,41525.0
2022-03-22 14:35:00,54.23,54.26,54.23,54.23,33615.0,51.4777,51.5062,51.4777,51.4777,33615.0
2022-03-22 14:40:00,54.23,54.24,54.21,54.23,25825.0,51.4777,51.4872,51.4587,51.4777,25825.0
2022-03-22 14:45:00,54.22,54.24,54.2,54.22,30615.0,51.4682,51.4872,51.4492,51.4682,30615.0
2022-03-22 14:50:00,54.21,54.26,54.2,54.24,19765.0,51.4587,51.5062,51.4492,51.4872,19765.0
2022-03-22 14:55:00,54.25,54.28,54.24,54.24,38405.0,51.4967,51.5252,51.4872,51.4872,38405.0
2022-03-22 15:00:00,54.22,54.26,54.22,54.24,69740.0,51.4682,51.5062,51.4682,51.4872,69740.0
2022-03-22 15:05:00,54.24,54.24,54.21,54.24,58190.0,51.4872,51.4872,51.4587,51.4872,58190.0
2022-03-22 15:10:00,54.23,54.25,54.19,54.24,28630.0,51.4777,51.4967,51.4397,51.4872,28630.0
2022-03-22 15:15:00,54.26,54.29,54.21,54.22,75595.0,51.5062,51.5347,51.4587,51.4682,75595.0
2022-03-22 15:20:00,54.22,54.25,54.15,54.19,67000.0,51.4682,51.4967,51.4018,51.4397,67000.0
2022-03-22 15:25:00,54.19,54.21,54.15,54.15,83550.0,51.4397,51.4587,51.4018,51.4018,83550.0
2022-03-22 15:30:00,54.14,54.17,54.12,54.15,115775.0,51.3923,51.4208,51.3733,51.4018,115775.0
2022-03-22 15:35:00,54.15,54.22,54.15,54.21,61275.0,51.4018,51.4682,51.4018,51.4587,61275.0
2022-03-22 15:40:00,54.2,54.25,54.18,54.24,54705.0,51.4492,51.4967,51.4302,51.4872,54705.0
2022-03-22 15:45:00,54.24,54.31,54.23,54.29,112760.0,51.4872,51.5537,51.4777,51.5347,112760.0
2022-03-22 15:50:00,54.3,54.35,54.21,54.21,217985.0,51.5442,51.5916,51.4587,51.4587,217985.0
2022-03-22 15:55:00,54.21,54.24,54.17,54.23,131665.0,51.4587,51.4872,51.4208,51.4777,131665.0
2022-03-23 09:30:00,53.97,54.03,53.92,53.94,249055.0,51.2309,51.2879,51.1834,51.2024,249055.0
2022-03-23 09:35:00,53.94,54.0,53.82,53.82,204140.0,51.2024,51.2594,51.0885,51.0885,204140.0
2022-03-23 09:40:00,53.82,53.86,53.73,53.77,160935.0,51.0885,51.1265,51.0031,51.0411,160935.0
2022-03-23 09:45:00,53.79,53.79,53.58,53.58,137055.0,51.06,51.06,50.8607,50.8607,137055.0
2022-03-23 09:50:00,53.59,53.7,53.58,53.69,91365.0,50.8702,50.9746,50.8607,50.9651,91365.0
2022-03-23 09:55:00,53.69,53.71,53.59,53.59,62575.0,50.9651,50.9841,50.8702,50.8702,62575.0
2022-03-23 10:00:00,53.59,53.64,53.55,53.59,137775.0,50.8702,50.9177,50.8322,50.8702,137775.0
2022-03-23 10:05:00,53.58,53.67,53.57,53.65,131595.0,50.8607,50.9461,50.8512,50.9271,131595.0
2022-03-23 10:10:00,53.64,53.8,53.6,53.8,324560.0,50.9177,51.0695,50.8797,51.0695,324560.0
2022-03-23 10:15:00,53.8,53.88,53.8,53.88,338010.0,51.0695,51.1455,51.0695,51.1455,338010.0
2022-03-23 10:20:00,53.88,53.89,53.75,53.84,250030.0,51.1455,51.155,51.0221,51.1075,250030.0
2022-03-23 10:25:00,53.84,53.85,53.72,53.79,116185.0,51.1075,51.117,50.9936,51.06,116185.0
2022-03-23 10:30:00,53.8,53.86,53.8,53.84,94125.0,51.0695,51.1265,51.0695,51.1075,94125.0
2022-03-23 10:35:00,53.82,53.83,53.79,53.8,81255.0,51.0885,51.098,51.06,51.0695,81255.0
2022-03-23 10:40:00,53.81,53.86,53.75,53.78,35410.0,51.079,51.1265,51.0221,51.0505,35410.0
2022-03-23 10:45:00,53.74,53.74,53.71,53.74,101520.0,51.0126,51.0126,50.9841,51.0126,101520.0
2022-03-23 10:50:00,53.77,53.8,53.72,53.79,38555.0,51.0411,51.0695,50.9936,51.06,38555.0
2022-03-23 10:55:00,53.79,53.82,53.76,53.76,53300.0,51.06,51.0885,51.0316,51.0316,53300.0
2022-03-23 11:00:00,53.77,53.86,53.77,53.84,96590.0,51.0411,51.1265,51.0411,51.1075,96590.0
2022-03-23 11:05:00,53.86,53.86,53.81,53.81,43040.0,51.1265,51.1265,51.079,51.079,43040.0
2022-03-23 11:10:00,53.78,53.84,53.78,53.84,26870.0,51.0505,51.1075,51.0505,51.1075,26870.0
2022-03-23 11:15:00,53.83,53.85,53.81,53.83,105970.0,51.098,51.117,51.079,51.098,105970.0
2022-03-23 11:20:00,53.83,53.88,53.82,53.86,69980.0,51.098,51.1455,51.0885,51.1265,69980.0
2022-03-23 11:25:00,53.88,53.92,53.87,53.88,52955.0,51.1455,51.1834,51.136,51.1455,52955.0
2022-03-23 11:30:00,53.88,53.88,53.85,53.87,43490.0,51.1455,51.1455,51.117,51.136,43490.0
2022-03-23 11:35:00,53.85,53.91,53.85,53.87,10560.0,51.117,51.174,51.117,51.136,10560.0
2022-03-23 11:40:00,53.87,53.87,53.81,53.86,22960.0,51.136,51.136,51.079,51.1265,22960.0
2022-03-23 11:45:00,53.87,53.88,53.83,53.83,29095.0,51.136,51.1455,51.098,51.098,29095.0
2022-03-23 11:50:00,53.84,53.87,53.84,53.86,8835.0,51.1075,51.136,51.1075,51.1265,8835.0
2022-03-23 11:55:00,53.86,53.87,53.85,53.86,14175.0,51.1265,51.136,51.117,51.1265,14175.0
2022-03-23 12:00:00,53.86,53.93,53.85,53.86,93310.0,51.1265,51.1929,51.117,51.1265,93310.0
2022-03-23 12:05:00,53.85,53.86,53.74,53.75,17210.0,51.117,51.1265,51.0126,51.0221,17210.0
2022-03-23 12:10:00,53.74,53.74,53.65,53.65,26130.0,51.0126,51.0126,50.9271,50.9271,26130.0
2022-03-23 12:15:00,53.75,53.8,53.75,53.79,17435.0,51.0221,51.0695,51.0221,51.06,17435.0
2022-03-23 12:20:00,53.79,53.81,53.75,53.76,32395.0,51.06,51.079,51.0221,51.0316,32395.0
2022-03-23 12:25:00,53.77,53.78,53.75,53.75,18915.0,51.0411,51.0505,51.0221,51.0221,18915.0
2022-03-23 12:30:00,53.75,53.78,53.75,53.76,72820.0,51.0221,51.0505,51.0221,51.0316,72820.0
2022-03-23 12:35:00,53.74,53.75,53.68,53.73,20965.0,51.0126,51.0221,50.9556,51.0031,20965.0
2022-03-23 12:40:00,53.71,53.72,53.66,53.66,38975.0,50.9841,50.9936,50.9366,50.9366,38975.0
2022-03-23 12:45:00,53.66,53.68,53.62,53.64,40280.0,50.9366,50.9556,50.8987,50.9177,40280.0
2022-03-23 12:50:00,53.63,53.67,53.62,53.67,18800.0,50.9082,50.9461,50.8987,50.9461,18800.0
2022-03-23 12:55:00,53.68,53.69,53.67,53.68,40265.0,50.9556,50.9651,50.9461,50.9556,40265.0
2022-03-23 13:00:00,53.68,53.68,53.59,53.59,30140.0,50.9556,50.9556,50.8702,50.8702,30140.0
2022-03-23 13:05:00,53.58,53.61,53.58,53.61,14640.0,50.8607,50.8892,50.8607,50.8892,14640.0
2022-03-23 13:10:00,53.61,53.62,53.58,53.62,8170.0,50.8892,50.8987,50.8607,50.8987,8170.0
2022-03-23 13:15:00,53.63,53.63,53.54,53.54,27165.0,50.9082,50.9082,50.8227,50.8227,27165.0
2022-03-23 13:20:00,53.56,53.56,53.47,53.47,139565.0,50.8417,50.8417,50.7563,50.7563,139565.0
2022-03-23 13:25:00,53.47,53.47,53.38,53.41,151100.0,50.7563,50.7563,50.6709,50.6993,151100.0
2022-03-23 13:30:00,53.38,53.45,53.38,53.42,53150.0,50.6709,50.7373,50.6709,50.7088,53150.0
2022-03-23 13:35:00,53.42,53.44,53.41,53.44,34950.0,50.7088,50.7278,50.6993,50.7278,34950.0
2022-03-23 13:40:00,53.43,53.43,53.37,53.37,22040.0,50.7183,50.7183,50.6614,50.6614,22040.0
2022-03-23 13:45:00,53.36,53.38,53.33,53.37,37880.0,50.6519,50.6709,50.6234,50.6614,37880.0
2022-03-23 13:50:00,53.36,53.45,53.34,53.45,60060.0,50.6519,50.7373,50.6329,50.7373,60060.0
2022-03-23 13:55:00,53.46,53.5,53.45,53.48,77695.0,50.7468,50.7848,50.7373,50.7658,77695.0
2022-03-23 14:00:00,53.48,53.5,53.45,53.5,29205.0,50.7658,50.7848,50.7373,50.7848,29205.0
2022-03-23 14:05:00,53.46,53.48,53.4,53.41,68530.0,50.7468,50.7658,50.6898,50.6993,68530.0
2022-03-23 14:10:00,53.42,53.42,53.37,53.37,28660.0,50.7088,50.7088,50.6614,50.6614,28660.0
2022-03-23 14:15:00,53.36,53.42,53.34,53.41,36025.0,50.6519,50.7088,50.6329,50.6993,36025.0
2022-03-23 14:20:00,53.42,53.43,53.38,53.38,28385.0,50.7088,50.7183,50.6709,50.6709,28385.0
2022-03-23 14:25:00,53.36,53.46,53.36,53.46,33530.0,50.6519,50.7468,50.6519,50.7468,33530.0
2022-03-23 14:30:00,53.45,53.45,53.4,53.41,70890.0,50.7373,50.7373,50.6898,50.6993,70890.0
2022-03-23 14:35:00,53.39,53.43,53.36,53.43,50920.0,50.6803,50.7183,50.6519,50.7183,50920.0
2022-03-23 14:40:00,53.46,53.46,53.43,53.44,25915.0,50.7468,50.7468,50.7183,50.7278,25915.0
2022-03-23 14:45:00,53.47,53.48,53.45,53.46,59745.0,50.7563,50.7658,50.7373,50.7468,59745.0
2022-03-23 14:50:00,53.47,53.48,53.41,53.43,19110.0,50.7563,50.7658,50.6993,50.7183,19110.0
2022-03-23 14:55:00,53.44,53.44,53.35,53.35,111765.0,50.7278,50.7278,50.6424,50.6424,111765.0
2022-03-23 15:00:00,53.36,53.44,53.34,53.41,59345.0,50.6519,50.7278,50.6329,50.6993,59345.0
2022-03-23 15:05:00,53.4,53.4,53.34,53.34,35920.0,50.6898,50.6898,50.6329,50.6329,35920.0
2022-03-23 15:10:00,53.35,53.39,53.34,53.37,76430.0,50.6424,50.6803,50.6329,50.6614,76430.0
2022-03-23 15:15:00,53.37,53.38,53.34,53.34,92875.0,50.6614,50.6709,50.6329,50.6329,92875.0
2022-03-23 15:20:00,53.35,53.43,53.33,53.42,92410.0,50.6424,50.7183,50.6234,50.7088,92410.0
2022-03-23 15:25:00,53.41,53.43,53.4,53.43,60185.0,50.6993,50.7183,50.6898,50.7183,60185.0
2022-03-23 15:30:00,53.42,53.44,53.37,53.37,51565.0,50.7088,50.7278,50.6614,50.6614,51565.0
2022-03-23 15:35:00,53.37,53.39,53.35,53.37,82305.0,50.6614,50.6803,50.6424,50.6614,82305.0
2022-03-23 15:40:00,53.37,53.38,53.3,53.38,106675.0,50.6614,50.6709,50.5949,50.6709,106675.0
2022-03-23 15:45:00,53.39,53.44,53.34,53.35,173370.0,50.6803,50.7278,50.6329,50.6424,173370.0
2022-03-23 15:50:00,53.34,53.34,53.23,53.24,161315.0,50.6329,50.6329,50.5285,50.538,161315.0
2022-03-23 15:55:00,53.27,53.28,53.21,53.21,187235.0,50.5664,50.5759,50.5095,50.5095,187235.0
2022-03-24 09:30:00,53.3,53.31,53.07,53.08,120455.0,50.7546,50.7641,50.5356,50.5451,120455.0
2022-03-24 09:35:00,53.04,53.07,53.0,53.01,76510.0,50.507,50.5356,50.4689,50.4784,76510.0
2022-03-24 09:40:00,53.03,53.15,53.0,53.14,11415.0,50.4975,50.6117,50.4689,50.6022,11415.0
2022-03-24 09:45:00,53.15,53.19,53.11,53.14,18850.0,50.6117,50.6498,50.5736,50.6022,18850.0
2022-03-24 09:50:00,53.1,53.25,53.09,53.18,103390.0,50.5641,50.707,50.5546,50.6403,103390.0
2022-03-24 09:55:00,53.21,53.25,53.18,53.18,38000.0,50.6689,50.707,50.6403,50.6403,38000.0
2022-03-24 10:00:00,53.23,53.35,53.23,53.31,101185.0,50.6879,50.8022,50.6879,50.7641,101185.0
2022-03-24 10:05:00,53.33,53.37,53.24,53.24,34640.0,50.7831,50.8212,50.6974,50.6974,34640.0
2022-03-24 10:10:00,53.24,53.24,53.2,53.22,37855.0,50.6974,50.6974,50.6594,50.6784,37855.0
2022-03-24 10:15:00,53.21,53.21,53.08,53.13,34515.0,50.6689,50.6689,50.5451,50.5927,34515.0
2022-03-24 10:20:00,53.14,53.22,53.11,53.18,85435.0,50.6022,50.6784,50.5736,50.6403,85435.0
2022-03-24 10:25:00,53.2,53.21,53.12,53.18,20800.0,50.6594,50.6689,50.5832,50.6403,20800.0
2022-03-24 10:30:00,53.17,53.36,53.14,53.35,98375.0,50.6308,50.8117,50.6022,50.8022,98375.0
2022-03-24 10:35:00,53.36,53.37,53.22,53.22,38585.0,50.8117,50.8212,50.6784,50.6784,38585.0
2022-03-24 10:40:00,53.22,53.24,53.18,53.23,70175.0,50.6784,50.6974,50.6403,50.6879,70175.0
2022-03-24 10:45:00,53.26,53.31,53.26,53.27,82085.0,50.7165,50.7641,50.7165,50.726,82085.0
2022-03-24 10:50:00,53.25,53.26,53.2,53.23,29120.0,50.707,50.7165,50.6594,50.6879,29120.0
2022-03-24 10:55:00,53.25,53.25,53.22,53.24,16790.0,50.707,50.707,50.6784,50.6974,16790.0
2022-03-24 11:00:00,53.26,53.41,53.22,53.25,232720.0,50.7165,50.8593,50.6784,50.707,232720.0
2022-03-24 11:05:00,53.25,53.3,53.22,53.24,53965.0,50.707,50.7546,50.6784,50.6974,53965.0
2022-03-24 11:10:00,53.22,53.3,53.22,53.28,8155.0,50.6784,50.7546,50.6784,50.7355,8155.0
2022-03-24 11:15:00,53.29,53.3,53.26,53.29,6990.0,50.7451,50.7546,50.7165,50.7451,6990.0
2022-03-24 11:20:00,53.29,53.32,53.29,53.32,21600.0,50.7451,50.7736,50.7451,50.7736,21600.0
2022-03-24 11:25:00,53.32,53.39,53.32,53.39,86710.0,50.7736,50.8403,50.7736,50.8403,86710.0
2022-03-24 11:30:00,53.39,53.4,53.38,53.38,12995.0,50.8403,50.8498,50.8308,50.8308,12995.0
2022-03-24 11:35:00,53.37,53.4,53.36,53.4,22495.0,50.8212,50.8498,50.8117,50.8498,22495.0
2022-03-24 11:40:00,53.43,53.47,53.43,53.45,21780.0,50.8784,50.9165,50.8784,50.8974,21780.0
2022-03-24 11:45:00,53.46,53.46,53.44,53.44,17805.0,50.9069,50.9069,50.8879,50.8879,17805.0
2022-03-24 11:50:00,53.41,53.43,53.4,53.43,17650.0,50.8593,50.8784,50.8498,50.8784,17650.0
2022-03-24 11:55:00,53.42,53.47,53.42,53.44,31500.0,50.8688,50.9165,50.8688,50.8879,31500.0
2022-03-24 12:00:00,53.42,53.45,53.35,53.35,6700.0,50.8688,50.8974,50.8022,50.8022,6700.0
2022-03-24 12:05:00,53.35,53.38,53.33,53.34,47535.0,50.8022,50.8308,50.7831,50.7927,47535.0
2022-03-24 12:10:00,53.33,53.37,53.33,53.36,29445.0,50.7831,50.8212,50.7831,50.8117,29445.0
2022-03-24 12:15:00,53.36,53.39,53.33,53.36,20560.0,50.8117,50.8403,50.7831,50.8117,20560.0
2022-03-24 12:20:00,53.38,53.4,53.38,53.4,12060.0,50.8308,50.8498,50.8308,50.8498,12060.0
2022-03-24 12:25:00,53.38,53.39,53.31,53.34,15235.0,50.8308,50.8403,50.7641,50.7927,15235.0
2022-03-24 12:30:00,53.32,53.34,53.29,53.29,14155.0,50.7736,50.7927,50.7451,50.7451,14155.0
2022-03-24 12:35:00,53.29,53.36,53.28,53.35,161000.0,50.7451,50.8117,50.7355,50.8022,161000.0
2022-03-24 12:40:00,53.35,53.4,53.34,53.37,16415.0,50.8022,50.8498,50.7927,50.8212,16415.0
2022-03-24 12:45:00,53.36,53.36,53.33,53.34,10605.0,50.8117,50.8117,50.7831,50.7927,10605.0
2022-03-24 12:50:00,53.36,53.37,53.33,53.34,35395.0,50.8117,50.8212,50.7831,50.7927,35395.0
2022-03-24 12:55:00,53.34,53.37,53.34,53.35,54955.0,50.7927,50.8212,50.7927,50.8022,54955.0
2022-03-24 13:00:00,53.35,53.38,53.33,53.35,45165.0,50.8022,50.8308,50.7831,50.8022,45165.0
2022-03-24 13:05:00,53.34,53.36,53.33,53.33,20245.0,50.7927,50.8117,50.7831,50.7831,20245.0
2022-03-24 13:10:00,53.35,53.36,53.34,53.35,10730.0,50.8022,50.8117,50.7927,50.8022,10730.0
2022-03-24 13:15:00,53.38,53.39,53.37,53.39,22530.0,50.8308,50.8403,50.8212,50.8403,22530.0
2022-03-24 13:20:00,53.39,53.4,53.35,53.38,27430.0,50.8403,50.8498,50.8022,50.8308,27430.0
2022-03-24 13:25:00,53.37,53.4,53.37,53.4,195705.0,50.8212,50.8498,50.8212,50.8498,195705.0
2022-03-24 13:30:00,53.4,53.41,53.36,53.38,159590.0,50.8498,50.8593,50.8117,50.8308,159590.0
2022-03-24 13:35:00,53.38,53.41,53.37,53.37,17725.0,50.8308,50.8593,50.8212,50.8212,17725.0
2022-03-24 13:40:00,53.38,53.43,53.38,53.41,23855.0,50.8308,50.8784,50.8308,50.8593,23855.0
2022-03-24 13:45:00,53.42,53.43,53.42,53.43,9585.0,50.8688,50.8784,50.8688,50.8784,9585.0
2022-03-24 13:50:00,53.42,53.43,53.42,53.42,12200.0,50.8688,50.8784,50.8688,50.8688,12200.0
2022-03-24 13:55:00,53.44,53.44,53.41,53.41,6140.0,50.8879,50.8879,50.8593,50.8593,6140.0
2022-03-24 14:00:00,53.41,53.46,53.41,53.46,13815.0,50.8593,50.9069,50.8593,50.9069,13815.0
2022-03-24 14:05:00,53.44,53.44,53.39,53.39,43985.0,50.8879,50.8879,50.8403,50.8403,43985.0
2022-03-24 14:10:00,53.4,53.4,53.35,53.4,58895.0,50.8498,50.8498,50.8022,50.8498,58895.0
2022-03-24 14:15:00,53.41,53.41,53.4,53.41,8500.0,50.8593,50.8593,50.8498,50.8593,8500.0
2022-03-24 14:20:00,53.4,53.4,53.35,53.35,24440.0,50.8498,50.8498,50.8022,50.8022,24440.0
2022-03-24 14:25:00,53.38,53.39,53.36,53.38,38010.0,50.8308,50.8403,50.8117,50.8308,38010.0
2022-03-24 14:30:00,53.38,53.4,53.36,53.36,36270.0,50.8308,50.8498,50.8117,50.8117,36270.0
2022-03-24 14:35:00,53.36,53.36,53.33,53.35,20675.0,50.8117,50.8117,50.7831,50.8022,20675.0
2022-03-24 14:40:00,53.37,53.4,53.36,53.39,595860.0,50.8212,50.8498,50.8117,50.8403,595860.0
2022-03-24 14:45:00,53.39,53.4,53.33,53.34,55670.0,50.8403,50.8498,50.7831,50.7927,55670.0
2022-03-24 14:50:00,53.36,53.42,53.36,53.42,31120.0,50.8117,50.8688,50.8117,50.8688,31120.0
2022-03-24 14:55:00,53.42,53.45,53.4,53.45,48465.0,50.8688,50.8974,50.8498,50.8974,48465.0
2022-03-24 15:00:00,53.43,53.44,53.41,53.42,34100.0,50.8784,50.8879,50.8593,50.8688,34100.0
2022-03-24 15:05:00,53.43,53.5,53.41,53.49,80220.0,50.8784,50.945,50.8593,50.9355,80220.0
2022-03-24 15:10:00,53.49,53.49,53.48,53.49,29425.0,50.9355,50.9355,50.926,50.9355,29425.0
2022-03-24 15:15:00,53.48,53.54,53.47,53.54,115300.0,50.926,50.9831,50.9165,50.9831,115300.0
2022-03-24 15:20:00,53.54,53.57,53.53,53.56,99380.0,50.9831,51.0117,50.9736,51.0022,99380.0
2022-03-24 15:25:00,53.57,53.58,53.56,53.57,186920.0,51.0117,51.0212,51.0022,51.0117,186920.0
2022-03-24 15:30:00,53.57,53.58,53.53,53.55,87435.0,51.0117,51.0212,50.9736,50.9926,87435.0
2022-03-24 15:35:00,53.55,53.55,53.51,53.51,55570.0,50.9926,50.9926,50.9545,50.9545,55570.0
2022-03-24 15:40:00,53.51,53.53,53.48,53.51,29205.0,50.9545,50.9736,50.926,50.9545,29205.0
2022-03-24 15:45:00,53.51,53.53,53.5,53.52,36365.0,50.9545,50.9736,50.945,50.9641,36365.0
2022-03-24 15:50:00,53.53,53.61,53.53,53.57,93070.0,50.9736,51.0498,50.9736,51.0117,93070.0
2022-03-24 15:55:00,53.57,53.67,53.56,53.67,118435.0,51.0117,51.1069,51.0022,51.1069,118435.0
2022-03-25 09:30:00,53.79,53.79,53.66,53.66,79610.0,51.2212,51.2212,51.0974,51.0974,79610.0
2022-03-25 09:35:00,53.66,53.7,53.63,53.66,70975.0,51.0974,51.1355,51.0688,51.0974,70975.0
2022-03-25 09:40:00,53.62,53.68,53.58,53.64,79385.0,51.0593,51.1164,51.0212,51.0783,79385.0
2022-03-25 09:45:00,53.64,53.75,53.63,53.7,80285.0,51.0783,51.1831,51.0688,51.1355,80285.0
2022-03-25 09:50:00,53.69,53.71,53.65,53.69,72730.0,51.126,51.145,51.0879,51.126,72730.0
2022-03-25 09:55:00,53.69,53.71,53.62,53.66,81155.0,51.126,51.145,51.0593,51.0974,81155.0
2022-03-25 10:00:00,53.69,53.7,53.64,53.67,74815.0,51.126,51.1355,51.0783,51.1069,74815.0
2022-03-25 10:05:00,53.71,53.72,53.65,53.69,27995.0,51.145,51.1545,51.0879,51.126,27995.0
2022-03-25 10:10:00,53.69,53.71,53.66,53.7,51660.0,51.126,51.145,51.0974,51.1355,51660.0
2022-03-25 10:15:00,53.69,53.82,53.69,53.82,93335.0,51.126,51.2497,51.126,51.2497,93335.0
2022-03-25 10:20:00,53.82,53.91,53.82,53.88,101005.0,51.2497,51.3354,51.2497,51.3069,101005.0
2022-03-25 10:25:00,53.88,53.89,53.83,53.83,128135.0,51.3069,51.3164,51.2593,51.2593,128135.0
2022-03-25 10:30:00,53.83,53.92,53.83,53.91,66100.0,51.2593,51.345,51.2593,51.3354,66100.0
2022-03-25 10:35:00,53.91,53.95,53.91,53.93,213040.0,51.3354,51.3735,51.3354,51.3545,213040.0
2022-03-25 10:40:00,53.93,53.97,53.9,53.96,135125.0,51.3545,51.3926,51.3259,51.3831,135125.0
2022-03-25 10:45:00,53.96,53.99,53.94,53.97,124960.0,51.3831,51.4116,51.364,51.3926,124960.0
2022-03-25 10:50:00,53.97,53.99,53.91,53.93,106240.0,51.3926,51.4116,51.3354,51.3545,106240.0
2022-03-25 10:55:00,53.92,53.99,53.92,53.96,104885.0,51.345,51.4116,51.345,51.3831,104885.0
2022-03-25 11:00:00,53.98,53.99,53.9,53.92,133735.0,51.4021,51.4116,51.3259,51.345,133735.0
2022-03-25 11:05:00,53.91,53.93,53.79,53.8,123135.0,51.3354,51.3545,51.2212,51.2307,123135.0
2022-03-25 11:10:00,53.8,53.8,53.65,53.7,192120.0,51.2307,51.2307,51.0879,51.1355,192120.0
2022-03-25 11:15:00,53.69,53.76,53.68,53.7,94780.0,51.126,51.1926,51.1164,51.1355,94780.0
2022-03-25 11:20:00,53.71,53.71,53.64,53.64,26210.0,51.145,51.145,51.0783,51.0783,26210.0
2022-03-25 11:25:00,53.62,53.63,53.5,53.57,19475.0,51.0593,51.0688,50.945,51.0117,19475.0
2022-03-25 11:30:00,53.57,53.66,53.55,53.65,121565.0,51.0117,51.0974,50.9926,51.0879,121565.0
2022-03-25 11:35:00,53.64,53.67,53.63,53.64,61960.0,51.0783,51.1069,51.0688,51.0783,61960.0
2022-03-25 11:40:00,53.64,53.71,53.64,53.71,32875.0,51.0783,51.145,51.0783,51.145,32875.0
2022-03-25 11:45:00,53.68,53.7,53.66,53.68,57070.0,51.1164,51.1355,51.0974,51.1164,57070.0
2022-03-25 11:50:00,53.67,53.76,53.67,53.71,51420.0,51.1069,51.1926,51.1069,51.145,51420.0
2022-03-25 11:55:00,53.71,53.72,53.62,53.66,52795.0,51.145,51.1545,51.0593,51.0974,52795.0
2022-03-25 12:00:00,53.65,53.67,53.63,53.67,26195.0,51.0879,51.1069,51.0688,51.1069,26195.0
2022-03-25 12:05:00,53.69,53.75,53.69,53.73,21215.0,51.126,51.1831,51.126,51.164,21215.0
2022-03-25 12:10:00,53.73,53.75,53.72,53.75,20005.0,51.164,51.1831,51.1545,51.1831,20005.0
2022-03-25 12:15:00,53.75,53.77,53.73,53.76,48635.0,51.1831,51.2021,51.164,51.1926,48635.0
2022-03-25 12:20:00,53.77,53.77,53.73,53.75,47590.0,51.2021,51.2021,51.164,51.1831,47590.0
2022-03-25 12:25:00,53.76,53.76,53.69,53.74,69675.0,51.1926,51.1926,51.126,51.1736,69675.0
2022-03-25 12:30:00,53.75,53.78,53.74,53.78,20705.0,51.1831,51.2117,51.1736,51.2117,20705.0
2022-03-25 12:35:00,53.75,53.77,53.69,53.69,21730.0,51.1831,51.2021,51.126,51.126,21730.0
2022-03-25 12:40:00,53.7,53.71,53.68,53.7,15005.0,51.1355,51.145,51.1164,51.1355,15005.0
2022-03-25 12:45:00,53.73,53.76,53.73,53.74,66245.0,51.164,51.1926,51.164,51.1736,66245.0
2022-03-25 12:50:00,53.74,53.79,53.69,53.72,47925.0,51.1736,51.2212,51.126,51.1545,47925.0
2022-03-25 12:55:00,53.72,53.75,53.69,53.75,18460.0,51.1545,51.1831,51.126,51.1831,18460.0
2022-03-25 13:00:00,53.71,53.74,53.71,53.74,4935.0,51.145,51.1736,51.145,51.1736,4935.0
2022-03-25 13:05:00,53.74,53.75,53.71,53.72,23515.0,51.1736,51.1831,51.145,51.1545,23515.0
2022-03-25 13:10:00,53.71,53.71,53.67,53.68,17780.0,51.145,51.145,51.1069,51.1164,17780.0
2022-03-25 13:15:00,53.7,53.8,53.7,53.78,53210.0,51.1355,51.2307,51.1355,51.2117,53210.0
2022-03-25 13:20:00,53.77,53.77,53.63,53.63,100695.0,51.2021,51.2021,51.0688,51.0688,100695.0
2022-03-25 13:25:00,53.67,53.67,53.64,53.65,30560.0,51.1069,51.1069,51.0783,51.0879,30560.0
2022-03-25 13:30:00,53.67,53.75,53.67,53.74,29820.0,51.1069,51.1831,51.1069,51.1736,29820.0
2022-03-25 13:35:00,53.75,53.78,53.73,53.76,31170.0,51.1831,51.2117,51.164,51.1926,31170.0
2022-03-25 13:40:00,53.76,53.77,53.72,53.77,10330.0,51.1926,51.2021,51.1545,51.2021,10330.0
2022-03-25 13:45:00,53.77,53.78,53.74,53.76,10965.0,51.2021,51.2117,51.1736,51.1926,10965.0
2022-03-25 13:50:00,53.78,53.79,53.76,53.78,27540.0,51.2117,51.2212,51.1926,51.2117,27540.0
2022-03-25 13:55:00,53.79,53.84,53.79,53.84,17850.0,51.2212,51.2688,51.2212,51.2688,17850.0
2022-03-25 14:00:00,53.84,53.89,53.83,53.89,73600.0,51.2688,51.3164,51.2593,51.3164,73600.0
2022-03-25 14:05:00,53.88,53.9,53.87,53.9,32730.0,51.3069,51.3259,51.2974,51.3259,32730.0
2022-03-25 14:10:00,53.91,53.91,53.88,53.89,15390.0,51.3354,51.3354,51.3069,51.3164,15390.0
2022-03-25 14:15:00,53.9,53.9,53.88,53.88,8455.0,51.3259,51.3259,51.3069,51.3069,8455.0
2022-03-25 14:20:00,53.88,53.91,53.88,53.9,103890.0,51.3069,51.3354,51.3069,51.3259,103890.0
2022-03-25 14:25:00,53.9,53.91,53.88,53.91,72130.0,51.3259,51.3354,51.3069,51.3354,72130.0
2022-03-25 14:30:00,53.91,53.94,53.9,53.92,34210.0,51.3354,51.364,51.3259,51.345,34210.0
2022-03-25 14:35:00,53.91,53.95,53.9,53.92,41660.0,51.3354,51.3735,51.3259,51.345,41660.0
2022-03-25 14:40:00,53.93,53.94,53.9,53.93,31380.0,51.3545,51.364,51.3259,51.3545,31380.0
2022-03-25 14:45:00,53.95,53.95,53.91,53.91,6670.0,51.3735,51.3735,51.3354,51.3354,6670.0
2022-03-25 14:50:00,53.93,53.96,53.93,53.94,42560.0,51.3545,51.3831,51.3545,51.364,42560.0
2022-03-25 14:55:00,53.94,53.95,53.91,53.93,29295.0,51.364,51.3735,51.3354,51.3545,29295.0
2022-03-25 15:00:00,53.92,53.93,53.85,53.87,43370.0,51.345,51.3545,51.2783,51.2974,43370.0
2022-03-25 15:05:00,53.86,53.88,53.81,53.84,40355.0,51.2878,51.3069,51.2402,51.2688,40355.0
2022-03-25 15:10:00,53.84,53.89,53.84,53.88,45410.0,51.2688,51.3164,51.2688,51.3069,45410.0
2022-03-25 15:15:00,53.89,53.89,53.83,53.85,51635.0,51.3164,51.3164,51.2593,51.2783,51635.0
2022-03-25 15:20:00,53.85,53.85,53.77,53.79,21485.0,51.2783,51.2783,51.2021,51.2212,21485.0
2022-03-25 15:25:00,53.8,53.82,53.75,53.75,33305.0,51.2307,51.2497,51.1831,51.1831,33305.0
2022-03-25 15:30:00,53.77,53.79,53.71,53.76,47050.0,51.2021,51.2212,51.145,51.1926,47050.0
2022-03-25 15:35:00,53.75,53.8,53.73,53.73,67510.0,51.1831,51.2307,51.164,51.164,67510.0
2022-03-25 15:40:00,53.74,53.85,53.73,53.8,70070.0,51.1736,51.2783,51.164,51.2307,70070.0
2022-03-25 15:45:00,53.83,53.89,53.83,53.89,65565.0,51.2593,51.3164,51.2593,51.3164,65565.0
2022-03-25 15:50:00,53.91,53.99,53.86,53.98,332895.0,51.3354,51.4116,51.2878,51.4021,332895.0
2022-03-25 15:55:00,54.0,54.06,53.98,54.04,719105.0,51.4211,51.4783,51.4021,51.4592,719105.0
2022-03-28 09:30:00,53.93,53.93,53.78,53.78,76605.0,51.3545,51.3545,51.2117,51.2117,76605.0
2022-03-28 09:35:00,53.77,53.83,53.77,53.79,236300.0,51.2021,51.2593,51.2021,51.2212,236300.0
2022-03-28 09:40:00,53.79,53.79,53.71,53.71,98290.0,51.2212,51.2212,51.145,51.145,98290.0
2022-03-28 09:45:00,53.74,53.77,53.67,53.69,872635.0,51.1736,51.2021,51.1069,51.126,872635.0
2022-03-28 09:50:00,53.71,53.82,53.71,53.81,24745.0,51.145,51.2497,51.145,51.2402,24745.0
2022-03-28 09:55:00,53.81,53.89,53.78,53.82,22070.0,51.2402,51.3164,51.2117,51.2497,22070.0
2022-03-28 10:00:00,53.85,53.85,53.68,53.75,65700.0,51.2783,51.2783,51.1164,51.1831,65700.0
2022-03-28 10:05:00,53.76,53.88,53.73,53.82,144795.0,51.1926,51.3069,51.164,51.2497,144795.0
2022-03-28 10:10:00,53.83,53.83,53.78,53.81,93955.0,51.2593,51.2593,51.2117,51.2402,93955.0
2022-03-28 10:15:00,53.82,53.84,53.77,53.78,50240.0,51.2497,51.2688,51.2021,51.2117,50240.0
2022-03-28 10:20:00,53.8,53.8,53.72,53.78,16180.0,51.2307,51.2307,51.1545,51.2117,16180.0
2022-03-28 10:25:00,53.77,53.8,53.74,53.77,21040.0,51.2021,51.2307,51.1736,51.2021,21040.0
2022-03-28 10:30:00,53.81,53.83,53.74,53.75,39125.0,51.2402,51.2593,51.1736,51.1831,39125.0
2022-03-28 10:35:00,53.76,53.78,53.69,53.73,86670.0,51.1926,51.2117,51.126,51.164,86670.0
2022-03-28 10:40:00,53.73,53.79,53.71,53.77,10530.0,51.164,51.2212,51.145,51.2021,10530.0
2022-03-28 10:45:00,53.78,53.83,53.77,53.79,54565.0,51.2117,51.2593,51.2021,51.2212,54565.0
2022-03-28 10:50:00,53.79,53.83,53.78,53.78,54125.0,51.2212,51.2593,51.2117,51.2117,54125.0
2022-03-28 10:55:00,53.8,53.8,53.77,53.8,19170.0,51.2307,51.2307,51.2021,51.2307,19170.0
2022-03-28 11:00:00,53.8,53.83,53.65,53.74,112520.0,51.2307,51.2593,51.0879,51.1736,112520.0
2022-03-28 11:05:00,53.73,53.75,53.68,53.69,62185.0,51.164,51.1831,51.1164,51.126,62185.0
2022-03-28 11:10:00,53.7,53.74,53.7,53.73,17890.0,51.1355,51.1736,51.1355,51.164,17890.0
2022-03-28 11:15:00,53.72,53.74,53.71,53.73,16240.0,51.1545,51.1736,51.145,51.164,16240.0
2022-03-28 11:20:00,53.74,53.74,53.69,53.71,17735.0,51.1736,51.1736,51.126,51.145,17735.0
2022-03-28 11:25:00,53.71,53.71,53.63,53.71,55810.0,51.145,51.145,51.0688,51.145,55810.0
2022-03-28 11:30:00,53.71,53.71,53.61,53.64,31585.0,51.145,51.145,51.0498,51.0783,31585.0
2022-03-28 11:35:00,53.64,53.64,53.59,53.6,30850.0,51.0783,51.0783,51.0307,51.0402,30850.0
2022-03-28 11:40:00,53.6,53.65,53.59,53.65,20855.0,51.0402,51.0879,51.0307,51.0879,20855.0
2022-03-28 11:45:00,53.64,53.64,53.51,53.51,24010.0,51.0783,51.0783,50.9545,50.9545,24010.0
2022-03-28 11:50:00,53.49,53.54,53.47,53.5,21840.0,50.9355,50.9831,50.9165,50.945,21840.0
2022-03-28 11:55:00,53.49,53.5,53.46,53.47,9050.0,50.9355,50.945,50.9069,50.9165,9050.0
2022-03-28 12:00:00,53.43,53.55,53.43,53.55,24170.0,50.8784,50.9926,50.8784,50.9926,24170.0
2022-03-28 12:05:00,53.56,53.57,53.51,53.51,85835.0,51.0022,51.0117,50.9545,50.9545,85835.0
2022-03-28 12:10:00,53.5,53.51,53.45,53.49,17490.0,50.945,50.9545,50.8974,50.9355,17490.0
2022-03-28 12:15:00,53.48,53.51,53.45,53.45,36630.0,50.926,50.9545,50.8974,50.8974,36630.0
2022-03-28 12:20:00,53.45,53.5,53.45,53.49,6500.0,50.8974,50.945,50.8974,50.9355,6500.0
2022-03-28 12:25:00,53.54,53.54,53.51,53.51,2250.0,50.9831,50.9831,50.9545,50.9545,2250.0
2022-03-28 12:30:00,53.56,53.56,53.51,53.53,31930.0,51.0022,51.0022,50.9545,50.9736,31930.0
2022-03-28 12:35:00,53.55,53.57,53.53,53.57,12645.0,50.9926,51.0117,50.9736,51.0117,12645.0
2022-03-28 12:40:00,53.58,53.63,53.58,53.6,13495.0,51.0212,51.0688,51.0212,51.0402,13495.0
2022-03-28 12:45:00,53.59,53.6,53.55,53.6,38005.0,51.0307,51.0402,50.9926,51.0402,38005.0
2022-03-28 12:50:00,53.59,53.65,53.59,53.65,19345.0,51.0307,51.0879,51.0307,51.0879,19345.0
2022-03-28 12:55:00,53.67,53.68,53.65,53.68,11060.0,51.1069,51.1164,51.0879,51.1164,11060.0
2022-03-28 13:00:00,53.69,53.73,53.69,53.7,31850.0,51.126,51.164,51.126,51.1355,31850.0
2022-03-28 13:05:00,53.72,53.72,53.64,53.66,51780.0,51.1545,51.1545,51.0783,51.0974,51780.0
2022-03-28 13:10:00,53.65,53.68,53.64,53.66,12265.0,51.0879,51.1164,51.0783,51.0974,12265.0
2022-03-28 13:15:00,53.66,53.68,53.65,53.67,7580.0,51.0974,51.1164,51.0879,51.1069,7580.0
2022-03-28 13:20:00,53.67,53.72,53.66,53.72,23725.0,51.1069,51.1545,51.0974,51.1545,23725.0
2022-03-28 13:25:00,53.72,53.77,53.7,53.74,50530.0,51.1545,51.2021,51.1355,51.1736,50530.0
2022-03-28 13:30:00,53.77,53.78,53.73,53.75,11110.0,51.2021,51.2117,51.164,51.1831,11110.0
2022-03-28 13:35:00,53.75,53.77,53.74,53.75,24105.0,51.1831,51.2021,51.1736,51.1831,24105.0
2022-03-28 13:40:00,53.77,53.78,53.74,53.75,16455.0,51.2021,51.2117,51.1736,51.1831,16455.0
2022-03-28 13:45:00,53.76,53.77,53.72,53.75,29955.0,51.1926,51.2021,51.1545,51.1831,29955.0
2022-03-28 13:50:00,53.73,53.75,53.73,53.74,9660.0,51.164,51.1831,51.164,51.1736,9660.0
2022-03-28 13:55:00,53.73,53.77,53.73,53.76,5500.0,51.164,51.2021,51.164,51.1926,5500.0
2022-03-28 14:00:00,53.77,53.79,53.75,53.75,39115.0,51.2021,51.2212,51.1831,51.1831,39115.0
2022-03-28 14:05:00,53.72,53.77,53.72,53.77,23810.0,51.1545,51.2021,51.1545,51.2021,23810.0
2022-03-28 14:10:00,53.78,53.78,53.7,53.71,61855.0,51.2117,51.2117,51.1355,51.145,61855.0
2022-03-28 14:15:00,53.72,53.72,53.67,53.67,54110.0,51.1545,51.1545,51.1069,51.1069,54110.0
2022-03-28 14:20:00,53.68,53.71,53.68,53.71,20700.0,51.1164,51.145,51.1164,51.145,20700.0
2022-03-28 14:25:00,53.7,53.74,53.69,53.73,28705.0,51.1355,51.1736,51.126,51.164,28705.0
2022-03-28 14:30:00,53.72,53.75,53.72,53.74,12100.0,51.1545,51.1831,51.1545,51.1736,12100.0
2022-03-28 14:35:00,53.74,53.74,53.71,53.74,19970.0,51.1736,51.1736,51.145,51.1736,19970.0
2022-03-28 14:40:00,53.72,53.8,53.72,53.76,102405.0,51.1545,51.2307,51.1545,51.1926,102405.0
2022-03-28 14:45:00,53.77,53.8,53.76,53.8,21435.0,51.2021,51.2307,51.1926,51.2307,21435.0
2022-03-28 14:50:00,53.81,53.87,53.8,53.87,71975.0,51.2402,51.2974,51.2307,51.2974,71975.0
2022-03-28 14:55:00,53.86,53.93,53.86,53.93,85390.0,51.2878,51.3545,51.2878,51.3545,85390.0
2022-03-28 15:00:00,53.91,53.92,53.87,53.88,48750.0,51.3354,51.345,51.2974,51.3069,48750.0
2022-03-28 15:05:00,53.87,53.9,53.87,53.89,58015.0,51.2974,51.3259,51.2974,51.3164,58015.0
2022-03-28 15:10:00,53.89,53.92,53.88,53.92,22985.0,51.3164,51.345,51.3069,51.345,22985.0
2022-03-28 15:15:00,53.93,53.93,53.9,53.9,47325.0,51.3545,51.3545,51.3259,51.3259,47325.0
2022-03-28 15:20:00,53.9,53.94,53.89,53.92,31405.0,51.3259,51.364,51.3164,51.345,31405.0
2022-03-28 15:25:00,53.92,53.94,53.92,53.94,28325.0,51.345,51.364,51.345,51.364,28325.0
2022-03-28 15:30:00,53.93,53.95,53.92,53.95,52660.0,51.3545,51.3735,51.345,51.3735,52660.0
2022-03-28 15:35:00,53.95,53.97,53.92,53.93,39855.0,51.3735,51.3926,51.345,51.3545,39855.0
2022-03-28 15:40:00,53.92,53.98,53.91,53.97,52975.0,51.345,51.4021,51.3354,51.3926,52975.0
2022-03-28 15:45:00,53.97,54.04,53.96,54.04,87705.0,51.3926,51.4592,51.3831,51.4592,87705.0
2022-03-28 15:50:00,54.03,54.05,53.97,54.02,173410.0,51.4497,51.4688,51.3926,51.4402,173410.0
2022-03-28 15:55:00,54.02,54.14,54.02,54.14,231710.0,51.4402,51.5545,51.4402,51.5545,231710.0
2022-03-29 09:30:00,54.6,54.97,54.58,54.97,301605.0,51.9925,52.3448,51.9734,52.3448,301605.0
2022-03-29 09:35:00,54.96,54.96,54.86,54.92,117790.0,52.3353,52.3353,52.2401,52.2972,117790.0
2022-03-29 09:40:00,54.95,55.02,54.93,54.99,81385.0,52.3258,52.3924,52.3067,52.3639,81385.0
2022-03-29 09:45:00,54.99,55.08,54.87,54.87,148305.0,52.3639,52.4496,52.2496,52.2496,148305.0
2022-03-29 09:50:00,54.84,54.95,54.83,54.87,40010.0,52.221,52.3258,52.2115,52.2496,40010.0
2022-03-29 09:55:00,54.88,54.89,54.81,54.81,46720.0,52.2591,52.2686,52.1925,52.1925,46720.0
2022-03-29 10:00:00,54.82,54.87,54.7,54.71,129160.0,52.202,52.2496,52.0877,52.0972,129160.0
2022-03-29 10:05:00,54.7,54.71,54.59,54.65,103835.0,52.0877,52.0972,51.983,52.0401,103835.0
2022-03-29 10:10:00,54.67,54.7,54.59,54.63,76885.0,52.0591,52.0877,51.983,52.0211,76885.0
2022-03-29 10:15:00,54.64,54.72,54.63,54.7,29170.0,52.0306,52.1068,52.0211,52.0877,29170.0
2022-03-29 10:20:00,54.71,54.76,54.7,54.76,84045.0,52.0972,52.1449,52.0877,52.1449,84045.0
2022-03-29 10:25:00,54.73,54.86,54.73,54.86,73595.0,52.1163,52.2401,52.1163,52.2401,73595.0
2022-03-29 10:30:00,54.88,54.94,54.84,54.93,186340.0,52.2591,52.3163,52.221,52.3067,186340.0
2022-03-29 10:35:00,54.94,54.96,54.86,54.93,79680.0,52.3163,52.3353,52.2401,52.3067,79680.0
2022-03-29 10:40:00,54.91,54.98,54.87,54.95,182230.0,52.2877,52.3543,52.2496,52.3258,182230.0
2022-03-29 10:45:00,54.96,54.98,54.84,54.87,75795.0,52.3353,52.3543,52.221,52.2496,75795.0
2022-03-29 10:50:00,54.92,54.98,54.92,54.98,26960.0,52.2972,52.3543,52.2972,52.3543,26960.0
2022-03-29 10:55:00,54.97,55.02,54.97,55.01,29140.0,52.3448,52.3924,52.3448,52.3829,29140.0
2022-03-29 11:00:00,55.02,55.04,54.97,55.01,59035.0,52.3924,52.4115,52.3448,52.3829,59035.0
2022-03-29 11:05:00,55.0,55.02,54.95,54.96,79115.0,52.3734,52.3924,52.3258,52.3353,79115.0
2022-03-29 11:10:00,54.96,54.97,54.9,54.91,54650.0,52.3353,52.3448,52.2782,52.2877,54650.0
2022-03-29 11:15:00,54.89,54.92,54.87,54.9,48490.0,52.2686,52.2972,52.2496,52.2782,48490.0
2022-03-29 11:20:00,54.91,54.91,54.81,54.86,68920.0,52.2877,52.2877,52.1925,52.2401,68920.0
2022-03-29 11:25:00,54.86,54.96,54.86,54.92,67850.0,52.2401,52.3353,52.2401,52.2972,67850.0
2022-03-29 11:30:00,54.91,54.96,54.91,54.94,31220.0,52.2877,52.3353,52.2877,52.3163,31220.0
2022-03-29 11:35:00,54.97,54.97,54.92,54.94,70790.0,52.3448,52.3448,52.2972,52.3163,70790.0
2022-03-29 11:40:00,54.93,54.95,54.91,54.95,39050.0,52.3067,52.3258,52.2877,52.3258,39050.0
2022-03-29 11:45:00,54.95,55.01,54.95,55.01,10990.0,52.3258,52.3829,52.3258,52.3829,10990.0
2022-03-29 11:50:00,54.99,54.99,54.95,54.96,16320.0,52.3639,52.3639,52.3258,52.3353,16320.0
2022-03-29 11:55:00,54.96,54.96,54.92,54.92,39925.0,52.3353,52.3353,52.2972,52.2972,39925.0
2022-03-29 12:00:00,54.94,54.94,54.85,54.91,29025.0,52.3163,52.3163,52.2306,52.2877,29025.0
2022-03-29 12:05:00,54.91,54.91,54.85,54.86,10575.0,52.2877,52.2877,52.2306,52.2401,10575.0
2022-03-29 12:10:00,54.85,54.85,54.8,54.85,31115.0,52.2306,52.2306,52.1829,52.2306,31115.0
2022-03-29 12:15:00,54.84,54.89,54.84,54.86,17390.0,52.221,52.2686,52.221,52.2401,17390.0
2022-03-29 12:20:00,54.85,54.86,54.81,54.85,26260.0,52.2306,52.2401,52.1925,52.2306,26260.0
2022-03-29 12:25:00,54.83,54.83,54.78,54.82,17755.0,52.2115,52.2115,52.1639,52.202,17755.0
2022-03-29 12:30:00,54.83,54.83,54.71,54.74,30615.0,52.2115,52.2115,52.0972,52.1258,30615.0
2022-03-29 12:35:00,54.74,54.76,54.72,54.76,41685.0,52.1258,52.1449,52.1068,52.1449,41685.0
2022-03-29 12:40:00,54.77,54.83,54.77,54.83,21160.0,52.1544,52.2115,52.1544,52.2115,21160.0
2022-03-29 12:45:00,54.84,54.88,54.84,54.87,35605.0,52.221,52.2591,52.221,52.2496,35605.0
2022-03-29 12:50:00,54.88,54.88,54.79,54.8,7590.0,52.2591,52.2591,52.1734,52.1829,7590.0
2022-03-29 12:55:00,54.82,54.82,54.79,54.81,13475.0,52.202,52.202,52.1734,52.1925,13475.0
2022-03-29 13:00:00,54.81,54.81,54.73,54.75,6770.0,52.1925,52.1925,52.1163,52.1353,6770.0
2022-03-29 13:05:00,54.75,54.77,54.73,54.73,24155.0,52.1353,52.1544,52.1163,52.1163,24155.0
2022-03-29 13:10:00,54.75,54.83,54.75,54.81,12840.0,52.1353,52.2115,52.1353,52.1925,12840.0
2022-03-29 13:15:00,54.81,54.85,54.81,54.85,19895.0,52.1925,52.2306,52.1925,52.2306,19895.0
2022-03-29 13:20:00,54.84,54.84,54.76,54.8,41135.0,52.221,52.221,52.1449,52.1829,41135.0
2022-03-29 13:25:00,54.8,54.84,54.78,54.84,72135.0,52.1829,52.221,52.1639,52.221,72135.0
2022-03-29 13:30:00,54.85,54.85,54.81,54.84,21770.0,52.2306,52.2306,52.1925,52.221,21770.0
2022-03-29 13:35:00,54.84,54.89,54.83,54.88,55825.0,52.221,52.2686,52.2115,52.2591,55825.0
2022-03-29 13:40:00,54.89,54.92,54.87,54.91,69535.0,52.2686,52.2972,52.2496,52.2877,69535.0
2022-03-29 13:45:00,54.91,54.96,54.89,54.94,52845.0,52.2877,52.3353,52.2686,52.3163,52845.0
2022-03-29 13:50:00,54.95,54.97,54.94,54.96,42985.0,52.3258,52.3448,52.3163,52.3353,42985.0
2022-03-29 13:55:00,54.96,55.0,54.95,55.0,20625.0,52.3353,52.3734,52.3258,52.3734,20625.0
2022-03-29 14:00:00,55.02,55.05,55.01,55.03,39650.0,52.3924,52.421,52.3829,52.402,39650.0
2022-03-29 14:05:00,55.04,55.07,55.01,55.06,58870.0,52.4115,52.44,52.3829,52.4305,58870.0
2022-03-29 14:10:00,55.06,55.12,55.06,55.11,22215.0,52.4305,52.4877,52.4305,52.4781,22215.0
2022-03-29 14:15:00,55.1,55.11,55.06,55.06,57400.0,52.4686,52.4781,52.4305,52.4305,57400.0
2022-03-29 14:20:00,55.07,55.13,55.06,55.12,16510.0,52.44,52.4972,52.4305,52.4877,16510.0
2022-03-29 14:25:00,55.1,55.16,55.1,55.16,10200.0,52.4686,52.5257,52.4686,52.5257,10200.0
2022-03-29 14:30:00,55.18,55.22,55.17,55.22,26690.0,52.5448,52.5829,52.5353,52.5829,26690.0
2022-03-29 14:35:00,55.22,55.23,55.21,55.21,21570.0,52.5829,52.5924,52.5734,52.5734,21570.0
2022-03-29 14:40:00,55.2,55.22,55.19,55.21,11005.0,52.5638,52.5829,52.5543,52.5734,11005.0
2022-03-29 14:45:00,55.21,55.21,55.19,55.2,61415.0,52.5734,52.5734,52.5543,52.5638,61415.0
2022-03-29 14:50:00,55.17,55.22,55.16,55.21,43640.0,52.5353,52.5829,52.5257,52.5734,43640.0
2022-03-29 14:55:00,55.21,55.24,55.19,55.24,37020.0,52.5734,52.6019,52.5543,52.6019,37020.0
2022-03-29 15:00:00,55.22,55.26,55.19,55.25,63075.0,52.5829,52.621,52.5543,52.6115,63075.0
2022-03-29 15:05:00,55.25,55.28,55.25,55.27,54790.0,52.6115,52.64,52.6115,52.6305,54790.0
2022-03-29 15:10:00,55.27,55.3,55.25,55.25,42630.0,52.6305,52.6591,52.6115,52.6115,42630.0
2022-03-29 15:15:00,55.26,55.3,55.26,55.3,117545.0,52.621,52.6591,52.621,52.6591,117545.0
2022-03-29 15:20:00,55.29,55.3,55.27,55.27,131445.0,52.6495,52.6591,52.6305,52.6305,131445.0
2022-03-29 15:25:00,55.27,55.34,55.26,55.34,106365.0,52.6305,52.6972,52.621,52.6972,106365.0
2022-03-29 15:30:00,55.34,55.39,55.33,55.38,149650.0,52.6972,52.7448,52.6876,52.7352,149650.0
2022-03-29 15:35:00,55.39,55.41,55.33,55.34,94000.0,52.7448,52.7638,52.6876,52.6972,94000.0
2022-03-29 15:40:00,55.34,55.34,55.26,55.29,84485.0,52.6972,52.6972,52.621,52.6495,84485.0
2022-03-29 15:45:00,55.3,55.35,55.28,55.31,73755.0,52.6591,52.7067,52.64,52.6686,73755.0
2022-03-29 15:50:00,55.3,55.32,55.17,55.19,216120.0,52.6591,52.6781,52.5353,52.5543,216120.0
2022-03-29 15:55:00,55.19,55.28,55.17,55.27,585155.0,52.5543,52.64,52.5353,52.6305,585155.0
2022-03-30 09:30:00,55.16,55.16,55.0,55.01,280650.0,52.5257,52.5257,52.3734,52.3829,280650.0
2022-03-30 09:35:00,55.01,55.13,55.0,55.06,243485.0,52.3829,52.4972,52.3734,52.4305,243485.0
2022-03-30 09:40:00,55.05,55.12,54.94,54.97,193805.0,52.421,52.4877,52.3163,52.3448,193805.0
2022-03-30 09:45:00,54.96,55.01,54.92,54.99,197855.0,52.3353,52.3829,52.2972,52.3639,197855.0
2022-03-30 09:50:00,55.03,55.12,55.0,55.07,194430.0,52.402,52.4877,52.3734,52.44,194430.0
2022-03-30 09:55:00,55.07,55.13,55.05,55.12,59935.0,52.44,52.4972,52.421,52.4877,59935.0
2022-03-30 10:00:00,55.14,55.16,55.06,55.1,48735.0,52.5067,52.5257,52.4305,52.4686,48735.0
2022-03-30 10:05:00,55.09,55.09,55.0,55.03,117005.0,52.4591,52.4591,52.3734,52.402,117005.0
2022-03-30 10:10:00,55.03,55.04,54.98,55.02,68965.0,52.402,52.4115,52.3543,52.3924,68965.0
2022-03-30 10:15:00,55.02,55.02,54.9,54.94,35660.0,52.3924,52.3924,52.2782,52.3163,35660.0
2022-03-30 10:20:00,54.96,54.99,54.92,54.93,35595.0,52.3353,52.3639,52.2972,52.3067,35595.0
2022-03-30 10:25:00,54.93,54.96,54.9,54.93,26345.0,52.3067,52.3353,52.2782,52.3067,26345.0
2022-03-30 10:30:00,54.9,54.94,54.88,54.91,14505.0,52.2782,52.3163,52.2591,52.2877,14505.0
2022-03-30 10:35:00,54.91,54.95,54.9,54.94,93500.0,52.2877,52.3258,52.2782,52.3163,93500.0
2022-03-30 10:40:00,54.96,54.97,54.91,54.92,64935.0,52.3353,52.3448,52.2877,52.2972,64935.0
2022-03-30 10:45:00,54.91,54.97,54.91,54.93,63630.0,52.2877,52.3448,52.2877,52.3067,63630.0
2022-03-30 10:50:00,54.94,54.96,54.89,54.89,86990.0,52.3163,52.3353,52.2686,52.2686,86990.0
2022-03-30 10:55:00,54.88,54.89,54.86,54.86,16105.0,52.2591,52.2686,52.2401,52.2401,16105.0
2022-03-30 11:00:00,54.85,54.95,54.85,54.93,24380.0,52.2306,52.3258,52.2306,52.3067,24380.0
2022-03-30 11:05:00,54.94,54.94,54.83,54.83,16055.0,52.3163,52.3163,52.2115,52.2115,16055.0
2022-03-30 11:10:00,54.82,54.85,54.76,54.83,42800.0,52.202,52.2306,52.1449,52.2115,42800.0
2022-03-30 11:15:00,54.83,54.88,54.83,54.86,69635.0,52.2115,52.2591,52.2115,52.2401,69635.0
2022-03-30 11:20:00,54.85,54.87,54.81,54.81,15780.0,52.2306,52.2496,52.1925,52.1925,15780.0
2022-03-30 11:25:00,54.82,54.82,54.76,54.78,16780.0,52.202,52.202,52.1449,52.1639,16780.0
2022-03-30 11:30:00,54.78,54.79,54.76,54.78,14810.0,52.1639,52.1734,52.1449,52.1639,14810.0
2022-03-30 11:35:00,54.79,54.83,54.78,54.78,16915.0,52.1734,52.2115,52.1639,52.1639,16915.0
2022-03-30 11:40:00,54.79,54.83,54.79,54.8,11820.0,52.1734,52.2115,52.1734,52.1829,11820.0
2022-03-30 11:45:00,54.78,54.8,54.76,54.78,412765.0,52.1639,52.1829,52.1449,52.1639,412765.0
2022-03-30 11:50:00,54.78,54.78,54.73,54.74,201390.0,52.1639,52.1639,52.1163,52.1258,201390.0
2022-03-30 11:55:00,54.74,54.76,54.73,54.75,42550.0,52.1258,52.1449,52.1163,52.1353,42550.0
2022-03-30 12:00:00,54.75,54.78,54.74,54.77,137125.0,52.1353,52.1639,52.1258,52.1544,137125.0
2022-03-30 12:05:00,54.77,54.77,54.67,54.7,65910.0,52.1544,52.1544,52.0591,52.0877,65910.0
2022-03-30 12:10:00,54.7,54.71,54.69,54.71,18455.0,52.0877,52.0972,52.0782,52.0972,18455.0
2022-03-30 12:15:00,54.7,54.76,54.69,54.76,110420.0,52.0877,52.1449,52.0782,52.1449,110420.0
2022-03-30 12:20:00,54.77,54.78,54.73,54.74,45850.0,52.1544,52.1639,52.1163,52.1258,45850.0
2022-03-30 12:25:00,54.74,54.75,54.71,54.74,47265.0,52.1258,52.1353,52.0972,52.1258,47265.0
2022-03-30 12:30:00,54.74,54.77,54.74,54.77,71625.0,52.1258,52.1544,52.1258,52.1544,71625.0
2022-03-30 12:35:00,54.79,54.79,54.77,54.79,125865.0,52.1734,52.1734,52.1544,52.1734,125865.0
2022-03-30 12:40:00,54.79,54.8,54.76,54.79,76140.0,52.1734,52.1829,52.1449,52.1734,76140.0
2022-03-30 12:45:00,54.79,54.79,54.74,54.76,104775.0,52.1734,52.1734,52.1258,52.1449,104775.0
2022-03-30 12:50:00,54.76,54.76,54.72,54.74,92170.0,52.1449,52.1449,52.1068,52.1258,92170.0
2022-03-30 12:55:00,54.75,54.79,54.74,54.78,87270.0,52.1353,52.1734,52.1258,52.1639,87270.0
2022-03-30 13:00:00,54.77,54.78,54.72,54.72,119735.0,52.1544,52.1639,52.1068,52.1068,119735.0
2022-03-30 13:05:00,54.73,54.73,54.66,54.68,52250.0,52.1163,52.1163,52.0496,52.0687,52250.0
2022-03-30 13:10:00,54.71,54.71,54.67,54.7,99775.0,52.0972,52.0972,52.0591,52.0877,99775.0
2022-03-30 13:15:00,54.71,54.71,54.64,54.65,21005.0,52.0972,52.0972,52.0306,52.0401,21005.0
2022-03-30 13:20:00,54.62,54.63,54.6,54.61,53940.0,52.0115,52.0211,51.9925,52.002,53940.0
2022-03-30 13:25:00,54.59,54.59,54.56,54.57,15970.0,51.983,51.983,51.9544,51.9639,15970.0
2022-03-30 13:30:00,54.57,54.58,54.54,54.56,44085.0,51.9639,51.9734,51.9354,51.9544,44085.0
2022-03-30 13:35:00,54.55,54.57,54.53,54.54,15785.0,51.9449,51.9639,51.9258,51.9354,15785.0
2022-03-30 13:40:00,54.53,54.56,54.51,54.55,43195.0,51.9258,51.9544,51.9068,51.9449,43195.0
2022-03-30 13:45:00,54.55,54.61,54.54,54.6,26285.0,51.9449,52.002,51.9354,51.9925,26285.0
2022-03-30 13:50:00,54.61,54.64,54.61,54.64,15410.0,52.002,52.0306,52.002,52.0306,15410.0
2022-03-30 13:55:00,54.62,54.62,54.56,54.57,8920.0,52.0115,52.0115,51.9544,51.9639,8920.0
2022-03-30 14:00:00,54.59,54.63,54.57,54.63,37225.0,51.983,52.0211,51.9639,52.0211,37225.0
2022-03-30 14:05:00,54.6,54.67,54.59,54.67,16390.0,51.9925,52.0591,51.983,52.0591,16390.0
2022-03-30 14:10:00,54.65,54.66,54.62,54.65,55435.0,52.0401,52.0496,52.0115,52.0401,55435.0
2022-03-30 14:15:00,54.64,54.64,54.56,54.57,30725.0,52.0306,52.0306,51.9544,51.9639,30725.0
2022-03-30 14:20:00,54.56,54.56,54.52,54.54,25875.0,51.9544,51.9544,51.9163,51.9354,25875.0
2022-03-30 14:25:00,54.54,54.56,54.51,54.53,39785.0,51.9354,51.9544,51.9068,51.9258,39785.0
2022-03-30 14:30:00,54.53,54.57,54.53,54.56,28200.0,51.9258,51.9639,51.9258,51.9544,28200.0
2022-03-30 14:35:00,54.56,54.57,54.55,54.55,23890.0,51.9544,51.9639,51.9449,51.9449,23890.0
2022-03-30 14:40:00,54.55,54.56,54.49,54.5,60680.0,51.9449,51.9544,51.8877,51.8973,60680.0
2022-03-30 14:45:00,54.5,54.5,54.45,54.46,41045.0,51.8973,51.8973,51.8497,51.8592,41045.0
2022-03-30 14:50:00,54.46,54.47,54.41,54.43,50025.0,51.8592,51.8687,51.8116,51.8306,50025.0
2022-03-30 14:55:00,54.43,54.46,54.4,54.41,54685.0,51.8306,51.8592,51.802,51.8116,54685.0
2022-03-30 15:00:00,54.41,54.42,54.36,54.36,32610.0,51.8116,51.8211,51.764,51.764,32610.0
2022-03-30 15:05:00,54.36,54.38,54.34,54.34,25685.0,51.764,51.783,51.7449,51.7449,25685.0
2022-03-30 15:10:00,54.33,54.36,54.31,54.36,30545.0,51.7354,51.764,51.7163,51.764,30545.0
2022-03-30 15:15:00,54.37,54.37,54.27,54.28,51975.0,51.7735,51.7735,51.6783,51.6878,51975.0
2022-03-30 15:20:00,54.27,54.27,54.2,54.21,35510.0,51.6783,51.6783,51.6116,51.6211,35510.0
2022-03-30 15:25:00,54.2,54.29,54.19,54.28,57050.0,51.6116,51.6973,51.6021,51.6878,57050.0
2022-03-30 15:30:00,54.27,54.34,54.26,54.33,80570.0,51.6783,51.7449,51.6687,51.7354,80570.0
2022-03-30 15:35:00,54.33,54.38,54.29,54.3,52085.0,51.7354,51.783,51.6973,51.7068,52085.0
2022-03-30 15:40:00,54.29,54.34,54.24,54.31,89785.0,51.6973,51.7449,51.6497,51.7163,89785.0
2022-03-30 15:45:00,54.33,54.4,54.32,54.36,74310.0,51.7354,51.802,51.7259,51.764,74310.0
2022-03-30 15:50:00,54.35,54.35,54.25,54.29,209960.0,51.7544,51.7544,51.6592,51.6973,209960.0
2022-03-30 15:55:00,54.29,54.47,54.29,54.46,385190.0,51.6973,51.8687,51.6973,51.8592,385190.0
2022-03-31 09:30:00,54.37,54.51,54.33,54.51,89215.0,51.7735,51.9068,51.7354,51.9068,89215.0
2022-03-31 09:35:00,54.51,54.52,54.44,54.5,87265.0,51.9068,51.9163,51.8401,51.8973,87265.0
2022-03-31 09:40:00,54.49,54.53,54.45,54.46,35440.0,51.8877,51.9258,51.8497,51.8592,35440.0
2022-03-31 09:45:00,54.46,54.58,54.46,54.58,42785.0,51.8592,51.9734,51.8592,51.9734,42785.0
2022-03-31 09:50:00,54.61,54.66,54.51,54.51,33230.0,52.002,52.0496,51.9068,51.9068,33230.0
2022-03-31 09:55:00,54.51,54.56,54.47,54.53,111195.0,51.9068,51.9544,51.8687,51.9258,111195.0
2022-03-31 10:00:00,54.52,54.52,54.32,54.34,177665.0,51.9163,51.9163,51.7259,51.7449,177665.0
2022-03-31 10:05:00,54.35,54.37,54.31,54.34,135415.0,51.7544,51.7735,51.7163,51.7449,135415.0
2022-03-31 10:10:00,54.34,54.43,54.3,54.42,62355.0,51.7449,51.8306,51.7068,51.8211,62355.0
2022-03-31 10:15:00,54.41,54.46,54.41,54.41,87855.0,51.8116,51.8592,51.8116,51.8116,87855.0
2022-03-31 10:20:00,54.41,54.42,54.32,54.32,19125.0,51.8116,51.8211,51.7259,51.7259,19125.0
2022-03-31 10:25:00,54.26,54.35,54.26,54.34,22330.0,51.6687,51.7544,51.6687,51.7449,22330.0
2022-03-31 10:30:00,54.36,54.4,54.33,54.39,27950.0,51.764,51.802,51.7354,51.7925,27950.0
2022-03-31 10:35:00,54.4,54.45,54.38,54.39,42845.0,51.802,51.8497,51.783,51.7925,42845.0
2022-03-31 10:40:00,54.39,54.43,54.38,54.42,12400.0,51.7925,51.8306,51.783,51.8211,12400.0
2022-03-31 10:45:00,54.42,54.53,54.41,54.52,98570.0,51.8211,51.9258,51.8116,51.9163,98570.0
2022-03-31 10:50:00,54.51,54.53,54.45,54.45,25465.0,51.9068,51.9258,51.8497,51.8497,25465.0
2022-03-31 10:55:00,54.48,54.61,54.48,54.58,101770.0,51.8782,52.002,51.8782,51.9734,101770.0
2022-03-31 11:00:00,54.56,54.57,54.46,54.48,49460.0,51.9544,51.9639,51.8592,51.8782,49460.0
2022-03-31 11:05:00,54.48,54.51,54.46,54.5,27005.0,51.8782,51.9068,51.8592,51.8973,27005.0
2022-03-31 11:10:00,54.48,54.54,54.46,54.51,35695.0,51.8782,51.9354,51.8592,51.9068,35695.0
2022-03-31 11:15:00,54.52,54.52,54.45,54.47,140355.0,51.9163,51.9163,51.8497,51.8687,140355.0
2022-03-31 11:20:00,54.45,54.48,54.44,54.44,11280.0,51.8497,51.8782,51.8401,51.8401,11280.0
2022-03-31 11:25:00,54.45,54.46,54.42,54.42,82720.0,51.8497,51.8592,51.8211,51.8211,82720.0
2022-03-31 11:30:00,54.43,54.44,54.39,54.39,33460.0,51.8306,51.8401,51.7925,51.7925,33460.0
2022-03-31 11:35:00,54.4,54.45,54.38,54.43,172800.0,51.802,51.8497,51.783,51.8306,172800.0
2022-03-31 11:40:00,54.43,54.49,54.43,54.43,49730.0,51.8306,51.8877,51.8306,51.8306,49730.0
2022-03-31 11:45:00,54.42,54.44,54.4,54.42,10410.0,51.8211,51.8401,51.802,51.8211,10410.0
2022-03-31 11:50:00,54.42,54.43,54.38,54.39,16750.0,51.8211,51.8306,51.783,51.7925,16750.0
2022-03-31 11:55:00,54.39,54.45,54.38,54.45,11805.0,51.7925,51.8497,51.783,51.8497,11805.0
2022-03-31 12:00:00,54.44,54.46,54.38,54.4,41940.0,51.8401,51.8592,51.783,51.802,41940.0
2022-03-31 12:05:00,54.4,54.42,54.39,54.41,7045.0,51.802,51.8211,51.7925,51.8116,7045.0
2022-03-31 12:10:00,54.41,54.45,54.41,54.42,40150.0,51.8116,51.8497,51.8116,51.8211,40150.0
2022-03-31 12:15:00,54.39,54.45,54.39,54.44,27205.0,51.7925,51.8497,51.7925,51.8401,27205.0
2022-03-31 12:20:00,54.43,54.43,54.39,54.39,73080.0,51.8306,51.8306,51.7925,51.7925,73080.0
2022-03-31 12:25:00,54.37,54.37,54.31,54.33,10350.0,51.7735,51.7735,51.7163,51.7354,10350.0
2022-03-31 12:30:00,54.34,54.36,54.3,54.31,19540.0,51.7449,51.764,51.7068,51.7163,19540.0
2022-03-31 12:35:00,54.3,54.37,54.3,54.35,20665.0,51.7068,51.7735,51.7068,51.7544,20665.0
2022-03-31 12:40:00,54.35,54.38,54.35,54.37,73645.0,51.7544,51.783,51.7544,51.7735,73645.0
2022-03-31 12:45:00,54.38,54.39,54.33,54.35,10815.0,51.783,51.7925,51.7354,51.7544,10815.0
2022-03-31 12:50:00,54.36,54.36,54.32,54.33,14780.0,51.764,51.764,51.7259,51.7354,14780.0
2022-03-31 12:55:00,54.33,54.37,54.33,54.33,7910.0,51.7354,51.7735,51.7354,51.7354,7910.0
2022-03-31 13:00:00,54.33,54.38,54.33,54.35,19895.0,51.7354,51.783,51.7354,51.7544,19895.0
2022-03-31 13:05:00,54.35,54.35,54.31,54.33,17740.0,51.7544,51.7544,51.7163,51.7354,17740.0
2022-03-31 13:10:00,54.31,54.32,54.28,54.29,33870.0,51.7163,51.7259,51.6878,51.6973,33870.0
2022-03-31 13:15:00,54.28,54.31,54.24,54.31,22105.0,51.6878,51.7163,51.6497,51.7163,22105.0
2022-03-31 13:20:00,54.3,54.31,54.27,54.29,20470.0,51.7068,51.7163,51.6783,51.6973,20470.0
2022-03-31 13:25:00,54.28,54.34,54.28,54.34,26790.0,51.6878,51.7449,51.6878,51.7449,26790.0
2022-03-31 13:30:00,54.33,54.35,54.3,54.31,37690.0,51.7354,51.7544,51.7068,51.7163,37690.0
2022-03-31 13:35:00,54.3,54.31,54.27,54.27,23260.0,51.7068,51.7163,51.6783,51.6783,23260.0
2022-03-31 13:40:00,54.29,54.33,54.29,54.33,6560.0,51.6973,51.7354,51.6973,51.7354,6560.0
2022-03-31 13:45:00,54.33,54.35,54.33,54.35,38160.0,51.7354,51.7544,51.7354,51.7544,38160.0
2022-03-31 13:50:00,54.35,54.39,54.34,54.36,32930.0,51.7544,51.7925,51.7449,51.764,32930.0
2022-03-31 13:55:00,54.35,54.35,54.3,54.3,50290.0,51.7544,51.7544,51.7068,51.7068,50290.0
2022-03-31 14:00:00,54.31,54.31,54.21,54.21,65345.0,51.7163,51.7163,51.6211,51.6211,65345.0
2022-03-31 14:05:00,54.21,54.23,54.19,54.21,75415.0,51.6211,51.6402,51.6021,51.6211,75415.0
2022-03-31 14:10:00,54.2,54.24,54.18,54.21,65995.0,51.6116,51.6497,51.5926,51.6211,65995.0
2022-03-31 14:15:00,54.19,54.21,54.17,54.17,77525.0,51.6021,51.6211,51.583,51.583,77525.0
2022-03-31 14:20:00,54.16,54.22,54.16,54.21,109870.0,51.5735,51.6306,51.5735,51.6211,109870.0
2022-03-31 14:25:00,54.21,54.22,54.17,54.21,78140.0,51.6211,51.6306,51.583,51.6211,78140.0
2022-03-31 14:30:00,54.22,54.23,54.2,54.2,122840.0,51.6306,51.6402,51.6116,51.6116,122840.0
2022-03-31 14:35:00,54.21,54.25,54.19,54.22,42495.0,51.6211,51.6592,51.6021,51.6306,42495.0
2022-03-31 14:40:00,54.22,54.23,54.18,54.19,40350.0,51.6306,51.6402,51.5926,51.6021,40350.0
2022-03-31 14:45:00,54.2,54.21,54.16,54.17,42250.0,51.6116,51.6211,51.5735,51.583,42250.0
2022-03-31 14:50:00,54.18,54.2,54.17,54.18,43285.0,51.5926,51.6116,51.583,51.5926,43285.0
2022-03-31 14:55:00,54.17,54.22,54.17,54.22,71210.0,51.583,51.6306,51.583,51.6306,71210.0
2022-03-31 15:00:00,54.25,54.3,54.24,54.24,76980.0,51.6592,51.7068,51.6497,51.6497,76980.0
2022-03-31 15:05:00,54.24,54.25,54.21,54.23,71455.0,51.6497,51.6592,51.6211,51.6402,71455.0
2022-03-31 15:10:00,54.22,54.22,54.19,54.2,33040.0,51.6306,51.6306,51.6021,51.6116,33040.0
2022-03-31 15:15:00,54.19,54.2,54.16,54.17,61800.0,51.6021,51.6116,51.5735,51.583,61800.0
2022-03-31 15:20:00,54.16,54.16,54.09,54.1,59800.0,51.5735,51.5735,51.5068,51.5164,59800.0
2022-03-31 15:25:00,54.1,54.11,54.06,54.08,57090.0,51.5164,51.5259,51.4783,51.4973,57090.0
2022-03-31 15:30:00,54.06,54.08,53.96,53.99,82520.0,51.4783,51.4973,51.3831,51.4116,82520.0
2022-03-31 15:35:00,53.98,54.03,53.96,54.0,61975.0,51.4021,51.4497,51.3831,51.4211,61975.0
2022-03-31 15:40:00,53.97,53.99,53.91,53.91,75980.0,51.3926,51.4116,51.3354,51.3354,75980.0
2022-03-31 15:45:00,53.92,53.95,53.89,53.89,88135.0,51.345,51.3735,51.3164,51.3164,88135.0
2022-03-31 15:50:00,53.88,53.93,53.78,53.79,151960.0,51.3069,51.3545,51.2117,51.2212,151960.0
2022-03-31 15:55:00,53.79,53.81,53.63,53.67,349475.0,51.2212,51.2402,51.0688,51.1069,349475.0
2022-04-01 09:30:00,53.99,54.18,53.96,54.12,350545.0,51.4116,51.5926,51.3831,51.5354,350545.0
2022-04-01 09:35:00,54.13,54.24,54.1,54.17,114855.0,51.5449,51.6497,51.5164,51.583,114855.0
2022-04-01 09:40:00,54.16,54.17,54.06,54.1,275160.0,51.5735,51.583,51.4783,51.5164,275160.0
2022-04-01 09:45:00,54.1,54.23,54.08,54.19,119460.0,51.5164,51.6402,51.4973,51.6021,119460.0
2022-04-01 09:50:00,54.16,54.17,54.09,54.13,208635.0,51.5735,51.583,51.5068,51.5449,208635.0
2022-04-01 09:55:00,54.12,54.23,54.08,54.23,119605.0,51.5354,51.6402,51.4973,51.6402,119605.0
2022-04-01 10:00:00,54.24,54.27,54.11,54.18,182325.0,51.6497,51.6783,51.5259,51.5926,182325.0
2022-04-01 10:05:00,54.17,54.17,54.05,54.09,162770.0,51.583,51.583,51.4688,51.5068,162770.0
2022-04-01 10:10:00,54.12,54.13,54.06,54.09,160400.0,51.5354,51.5449,51.4783,51.5068,160400.0
2022-04-01 10:15:00,54.07,54.09,53.88,53.89,149145.0,51.4878,51.5068,51.3069,51.3164,149145.0
2022-04-01 10:20:00,53.89,53.9,53.8,53.8,62190.0,51.3164,51.3259,51.2307,51.2307,62190.0
2022-04-01 10:25:00,53.81,53.83,53.78,53.8,125850.0,51.2402,51.2593,51.2117,51.2307,125850.0
2022-04-01 10:30:00,53.81,53.91,53.81,53.91,129590.0,51.2402,51.3354,51.2402,51.3354,129590.0
2022-04-01 10:35:00,53.91,53.92,53.84,53.86,67205.0,51.3354,51.345,51.2688,51.2878,67205.0
2022-04-01 10:40:00,53.85,53.89,53.82,53.84,90055.0,51.2783,51.3164,51.2497,51.2688,90055.0
2022-04-01 10:45:00,53.84,53.94,53.84,53.85,80280.0,51.2688,51.364,51.2688,51.2783,80280.0
2022-04-01 10:50:00,53.87,53.94,53.84,53.92,61280.0,51.2974,51.364,51.2688,51.345,61280.0
2022-04-01 10:55:00,53.95,53.95,53.87,53.9,68380.0,51.3735,51.3735,51.2974,51.3259,68380.0
2022-04-01 11:00:00,53.88,53.91,53.85,53.86,49550.0,51.3069,51.3354,51.2783,51.2878,49550.0
2022-04-01 11:05:00,53.86,54.03,53.86,54.02,53965.0,51.2878,51.4497,51.2878,51.4402,53965.0
2022-04-01 11:10:00,54.0,54.03,53.94,53.96,46880.0,51.4211,51.4497,51.364,51.3831,46880.0
2022-04-01 11:15:00,53.96,53.96,53.92,53.95,43550.0,51.3831,51.3831,51.345,51.3735,43550.0
2022-04-01 11:20:00,53.96,54.0,53.92,53.96,16475.0,51.3831,51.4211,51.345,51.3831,16475.0
2022-04-01 11:25:00,53.95,53.96,53.91,53.91,52500.0,51.3735,51.3831,51.3354,51.3354,52500.0
2022-04-01 11:30:00,53.93,53.94,53.85,53.9,42750.0,51.3545,51.364,51.2783,51.3259,42750.0
2022-04-01 11:35:00,53.9,53.9,53.8,53.84,66180.0,51.3259,51.3259,51.2307,51.2688,66180.0
2022-04-01 11:40:00,53.82,53.82,53.73,53.77,59530.0,51.2497,51.2497,51.164,51.2021,59530.0
2022-04-01 11:45:00,53.75,53.83,53.75,53.78,43575.0,51.1831,51.2593,51.1831,51.2117,43575.0
2022-04-01 11:50:00,53.77,53.83,53.76,53.82,28645.0,51.2021,51.2593,51.1926,51.2497,28645.0
2022-04-01 11:55:00,53.83,53.83,53.73,53.73,51590.0,51.2593,51.2593,51.164,51.164,51590.0
2022-04-01 12:00:00,53.76,53.76,53.69,53.69,59985.0,51.1926,51.1926,51.126,51.126,59985.0
2022-04-01 12:05:00,53.68,53.68,53.61,53.65,40395.0,51.1164,51.1164,51.0498,51.0879,40395.0
2022-04-01 12:10:00,53.68,53.7,53.64,53.7,67810.0,51.1164,51.1355,51.0783,51.1355,67810.0
2022-04-01 12:15:00,53.69,53.71,53.62,53.66,41845.0,51.126,51.145,51.0593,51.0974,41845.0
2022-04-01 12:20:00,53.68,53.7,53.66,53.66,23145.0,51.1164,51.1355,51.0974,51.0974,23145.0
2022-04-01 12:25:00,53.68,53.71,53.67,53.71,22935.0,51.1164,51.145,51.1069,51.145,22935.0
2022-04-01 12:30:00,53.66,53.67,53.58,53.59,95280.0,51.0974,51.1069,51.0212,51.0307,95280.0
2022-04-01 12:35:00,53.58,53.63,53.53,53.61,30370.0,51.0212,51.0688,50.9736,51.0498,30370.0
2022-04-01 12:40:00,53.61,53.69,53.59,53.68,18825.0,51.0498,51.126,51.0307,51.1164,18825.0
2022-04-01 12:45:00,53.7,53.7,53.63,53.68,40660.0,51.1355,51.1355,51.0688,51.1164,40660.0
2022-04-01 12:50:00,53.68,53.68,53.65,53.66,6625.0,51.1164,51.1164,51.0879,51.0974,6625.0
2022-04-01 12:55:00,53.67,53.7,53.64,53.65,39695.0,51.1069,51.1355,51.0783,51.0879,39695.0
2022-04-01 13:00:00,53.63,53.66,53.61,53.61,8035.0,51.0688,51.0974,51.0498,51.0498,8035.0
2022-04-01 13:05:00,53.62,53.68,53.61,53.62,13705.0,51.0593,51.1164,51.0498,51.0593,13705.0
2022-04-01 13:10:00,53.62,53.62,53.57,53.58,74815.0,51.0593,51.0593,51.0117,51.0212,74815.0
2022-04-01 13:15:00,53.57,53.61,53.57,53.61,10795.0,51.0117,51.0498,51.0117,51.0498,10795.0
2022-04-01 13:20:00,53.61,53.63,53.56,53.62,33400.0,51.0498,51.0688,51.0022,51.0593,33400.0
2022-04-01 13:25:00,53.63,53.63,53.6,53.62,33300.0,51.0688,51.0688,51.0402,51.0593,33300.0
2022-04-01 13:30:00,53.61,53.65,53.61,53.64,71510.0,51.0498,51.0879,51.0498,51.0783,71510.0
2022-04-01 13:35:00,53.64,53.75,53.64,53.75,57395.0,51.0783,51.1831,51.0783,51.1831,57395.0
2022-04-01 13:40:00,53.75,53.8,53.75,53.78,77490.0,51.1831,51.2307,51.1831,51.2117,77490.0
2022-04-01 13:45:00,53.76,53.77,53.72,53.73,9060.0,51.1926,51.2021,51.1545,51.164,9060.0
2022-04-01 13:50:00,53.73,53.73,53.7,53.71,31905.0,51.164,51.164,51.1355,51.145,31905.0
2022-04-01 13:55:00,53.7,53.76,53.7,53.75,17010.0,51.1355,51.1926,51.1355,51.1831,17010.0
2022-04-01 14:00:00,53.75,53.83,53.75,53.82,93685.0,51.1831,51.2593,51.1831,51.2497,93685.0
2022-04-01 14:05:00,53.84,53.87,53.81,53.84,70755.0,51.2688,51.2974,51.2402,51.2688,70755.0
2022-04-01 14:10:00,53.82,53.86,53.8,53.85,21315.0,51.2497,51.2878,51.2307,51.2783,21315.0
2022-04-01 14:15:00,53.86,53.89,53.85,53.85,42585.0,51.2878,51.3164,51.2783,51.2783,42585.0
2022-04-01 14:20:00,53.85,53.87,53.82,53.85,65660.0,51.2783,51.2974,51.2497,51.2783,65660.0
2022-04-01 14:25:00,53.85,53.94,53.85,53.93,92095.0,51.2783,51.364,51.2783,51.3545,92095.0
2022-04-01 14:30:00,53.97,54.0,53.94,53.99,34830.0,51.3926,51.4211,51.364,51.4116,34830.0
2022-04-01 14:35:00,53.99,53.99,53.93,53.95,15000.0,51.4116,51.4116,51.3545,51.3735,15000.0
2022-04-01 14:40:00,53.97,54.0,53.94,53.97,55225.0,51.3926,51.4211,51.364,51.3926,55225.0
2022-04-01 14:45:00,53.97,54.0,53.92,53.92,44895.0,51.3926,51.4211,51.345,51.345,44895.0
2022-04-01 14:50:00,53.93,53.93,53.9,53.92,66890.0,51.3545,51.3545,51.3259,51.345,66890.0
2022-04-01 14:55:00,53.93,53.97,53.88,53.93,104700.0,51.3545,51.3926,51.3069,51.3545,104700.0
2022-04-01 15:00:00,53.92,54.01,53.92,54.0,72245.0,51.345,51.4307,51.345,51.4211,72245.0
2022-04-01 15:05:00,53.99,54.02,53.93,53.93,22890.0,51.4116,51.4402,51.3545,51.3545,22890.0
2022-04-01 15:10:00,53.94,53.95,53.87,53.91,88355.0,51.364,51.3735,51.2974,51.3354,88355.0
2022-04-01 15:15:00,53.92,53.93,53.8,53.8,53140.0,51.345,51.3545,51.2307,51.2307,53140.0
2022-04-01 15:20:00,53.79,53.82,53.77,53.8,61215.0,51.2212,51.2497,51.2021,51.2307,61215.0
2022-04-01 15:25:00,53.8,53.83,53.8,53.83,20830.0,51.2307,51.2593,51.2307,51.2593,20830.0
2022-04-01 15:30:00,53.82,53.85,53.76,53.81,62280.0,51.2497,51.2783,51.1926,51.2402,62280.0
2022-04-01 15:35:00,53.81,53.81,53.76,53.79,63525.0,51.2402,51.2402,51.1926,51.2212,63525.0
2022-04-01 15:40:00,53.79,53.84,53.77,53.79,105640.0,51.2212,51.2688,51.2021,51.2212,105640.0
2022-04-01 15:45:00,53.78,53.82,53.75,53.82,213220.0,51.2117,51.2497,51.1831,51.2497,213220.0
2022-04-01 15:50:00,53.82,53.97,53.82,53.92,322060.0,51.2497,51.3926,51.2497,51.345,322060.0
2022-04-01 15:55:00,53.92,54.03,53.89,54.02,506470.0,51.345,51.4497,51.3164,51.4402,506470.0
2022-04-04 09:30:00,54.03,54.07,53.85,53.85,218045.0,51.4497,51.4878,51.2783,51.2783,218045.0
2022-04-04 09:35:00,53.84,53.89,53.73,53.74,210085.0,51.2688,51.3164,51.164,51.1736,210085.0
2022-04-04 09:40:00,53.74,53.8,53.72,53.75,180010.0,51.1736,51.2307,51.1545,51.1831,180010.0
2022-04-04 09:45:00,53.75,53.77,53.66,53.77,221915.0,51.1831,51.2021,51.0974,51.2021,221915.0
2022-04-04 09:50:00,53.77,53.81,53.73,53.8,149920.0,51.2021,51.2402,51.164,51.2307,149920.0
2022-04-04 09:55:00,53.8,53.89,53.8,53.83,69915.0,51.2307,51.3164,51.2307,51.2593,69915.0
2022-04-04 10:00:00,53.84,53.84,53.74,53.78,199605.0,51.2688,51.2688,51.1736,51.2117,199605.0
2022-04-04 10:05:00,53.77,53.82,53.75,53.81,96950.0,51.2021,51.2497,51.1831,51.2402,96950.0
2022-04-04 10:10:00,53.82,53.84,53.74,53.75,147075.0,51.2497,51.2688,51.1736,51.1831,147075.0
2022-04-04 10:15:00,53.72,53.76,53.63,53.69,116005.0,51.1545,51.1926,51.0688,51.126,116005.0
2022-04-04 10:20:00,53.72,53.8,53.69,53.79,72315.0,51.1545,51.2307,51.126,51.2212,72315.0
2022-04-04 10:25:00,53.8,53.88,53.78,53.82,78190.0,51.2307,51.3069,51.2117,51.2497,78190.0
2022-04-04 10:30:00,53.81,53.87,53.79,53.82,42970.0,51.2402,51.2974,51.2212,51.2497,42970.0
2022-04-04 10:35:00,53.8,53.85,53.78,53.79,50440.0,51.2307,51.2783,51.2117,51.2212,50440.0
2022-04-04 10:40:00,53.8,53.81,53.75,53.75,74310.0,51.2307,51.2402,51.1831,51.1831,74310.0
2022-04-04 10:45:00,53.76,53.86,53.74,53.83,98905.0,51.1926,51.2878,51.1736,51.2593,98905.0
2022-04-04 10:50:00,53.82,53.84,53.79,53.81,21735.0,51.2497,51.2688,51.2212,51.2402,21735.0
2022-04-04 10:55:00,53.8,53.85,53.8,53.8,58520.0,51.2307,51.2783,51.2307,51.2307,58520.0
2022-04-04 11:00:00,53.77,53.87,53.77,53.8,26405.0,51.2021,51.2974,51.2021,51.2307,26405.0
2022-04-04 11:05:00,53.82,53.84,53.79,53.83,19270.0,51.2497,51.2688,51.2212,51.2593,19270.0
2022-04-04 11:10:00,53.8,53.8,53.76,53.78,18665.0,51.2307,51.2307,51.1926,51.2117,18665.0
2022-04-04 11:15:00,53.78,53.82,53.76,53.79,37540.0,51.2117,51.2497,51.1926,51.2212,37540.0
2022-04-04 11:20:00,53.78,53.79,53.75,53.77,10145.0,51.2117,51.2212,51.1831,51.2021,10145.0
2022-04-04 11:25:00,53.78,53.82,53.77,53.81,12790.0,51.2117,51.2497,51.2021,51.2402,12790.0
2022-04-04 11:30:00,53.81,53.89,53.81,53.85,46070.0,51.2402,51.3164,51.2402,51.2783,46070.0
2022-04-04 11:35:00,53.86,53.88,53.82,53.84,34150.0,51.2878,51.3069,51.2497,51.2688,34150.0
2022-04-04 11:40:00,53.86,53.89,53.83,53.88,21640.0,51.2878,51.3164,51.2593,51.3069,21640.0
2022-04-04 11:45:00,53.89,53.93,53.87,53.92,27945.0,51.3164,51.3545,51.2974,51.345,27945.0
2022-04-04 11:50:00,53.92,53.97,53.9,53.97,46255.0,51.345,51.3926,51.3259,51.3926,46255.0
2022-04-04 11:55:00,53.97,54.0,53.97,53.99,51020.0,51.3926,51.4211,51.3926,51.4116,51020.0
2022-04-04 12:00:00,53.99,53.99,53.92,53.93,38725.0,51.4116,51.4116,51.345,51.3545,38725.0
2022-04-04 12:05:00,53.94,53.94,53.89,53.9,41910.0,51.364,51.364,51.3164,51.3259,41910.0
2022-04-04 12:10:00,53.93,53.93,53.89,53.92,72885.0,51.3545,51.3545,51.3164,51.345,72885.0
2022-04-04 12:15:00,53.91,53.91,53.89,53.9,12045.0,51.3354,51.3354,51.3164,51.3259,12045.0
2022-04-04 12:20:00,53.92,53.92,53.88,53.89,56045.0,51.345,51.345,51.3069,51.3164,56045.0
2022-04-04 12:25:00,53.89,53.9,53.86,53.87,42245.0,51.3164,51.3259,51.2878,51.2974,42245.0
2022-04-04 12:30:00,53.86,53.88,53.84,53.85,32630.0,51.2878,51.3069,51.2688,51.2783,32630.0
2022-04-04 12:35:00,53.85,53.87,53.78,53.8,33565.0,51.2783,51.2974,51.2117,51.2307,33565.0
2022-04-04 12:40:00,53.8,53.8,53.78,53.8,12290.0,51.2307,51.2307,51.2117,51.2307,12290.0
2022-04-04 12:45:00,53.81,53.85,53.79,53.84,19265.0,51.2402,51.2783,51.2212,51.2688,19265.0
2022-04-04 12:50:00,53.84,53.85,53.81,53.82,35725.0,51.2688,51.2783,51.2402,51.2497,35725.0
2022-04-04 12:55:00,53.81,53.81,53.79,53.8,33040.0,51.2402,51.2402,51.2212,51.2307,33040.0
2022-04-04 13:00:00,53.76,53.76,53.72,53.74,22485.0,51.1926,51.1926,51.1545,51.1736,22485.0
2022-04-04 13:05:00,53.74,53.75,53.73,53.75,24835.0,51.1736,51.1831,51.164,51.1831,24835.0
2022-04-04 13:10:00,53.75,53.75,53.72,53.74,42640.0,51.1831,51.1831,51.1545,51.1736,42640.0
2022-04-04 13:15:00,53.73,53.77,53.73,53.77,12120.0,51.164,51.2021,51.164,51.2021,12120.0
2022-04-04 13:20:00,53.76,53.8,53.76,53.77,66120.0,51.1926,51.2307,51.1926,51.2021,66120.0
2022-04-04 13:25:00,53.77,53.77,53.73,53.73,54885.0,51.2021,51.2021,51.164,51.164,54885.0
2022-04-04 13:30:00,53.74,53.77,53.72,53.75,49515.0,51.1736,51.2021,51.1545,51.1831,49515.0
2022-04-04 13:35:00,53.76,53.78,53.74,53.76,35725.0,51.1926,51.2117,51.1736,51.1926,35725.0
2022-04-04 13:40:00,53.78,53.81,53.76,53.8,55345.0,51.2117,51.2402,51.1926,51.2307,55345.0
2022-04-04 13:45:00,53.8,53.82,53.79,53.79,62285.0,51.2307,51.2497,51.2212,51.2212,62285.0
2022-04-04 13:50:00,53.79,53.81,53.79,53.8,87690.0,51.2212,51.2402,51.2212,51.2307,87690.0
2022-04-04 13:55:00,53.8,53.84,53.8,53.84,28555.0,51.2307,51.2688,51.2307,51.2688,28555.0
2022-04-04 14:00:00,53.83,53.84,53.81,53.84,21060.0,51.2593,51.2688,51.2402,51.2688,21060.0
2022-04-04 14:05:00,53.84,53.85,53.79,53.8,67040.0,51.2688,51.2783,51.2212,51.2307,67040.0
2022-04-04 14:10:00,53.78,53.81,53.77,53.81,86045.0,51.2117,51.2402,51.2021,51.2402,86045.0
2022-04-04 14:15:00,53.82,53.89,53.81,53.88,40605.0,51.2497,51.3164,51.2402,51.3069,40605.0
2022-04-04 14:20:00,53.88,53.88,53.84,53.86,16075.0,51.3069,51.3069,51.2688,51.2878,16075.0
2022-04-04 14:25:00,53.86,53.89,53.85,53.88,25640.0,51.2878,51.3164,51.2783,51.3069,25640.0
2022-04-04 14:30:00,53.88,53.89,53.85,53.87,34490.0,51.3069,51.3164,51.2783,51.2974,34490.0
2022-04-04 14:35:00,53.87,53.9,53.87,53.9,46050.0,51.2974,51.3259,51.2974,51.3259,46050.0
2022-04-04 14:40:00,53.9,53.91,53.89,53.91,55840.0,51.3259,51.3354,51.3164,51.3354,55840.0
2022-04-04 14:45:00,53.92,53.95,53.91,53.93,38205.0,51.345,51.3735,51.3354,51.3545,38205.0
2022-04-04 14:50:00,53.93,53.94,53.89,53.91,39865.0,51.3545,51.364,51.3164,51.3354,39865.0
2022-04-04 14:55:00,53.92,53.95,53.89,53.92,50790.0,51.345,51.3735,51.3164,51.345,50790.0
2022-04-04 15:00:00,53.9,53.93,53.89,53.91,30730.0,51.3259,51.3545,51.3164,51.3354,30730.0
2022-04-04 15:05:00,53.91,53.92,53.89,53.89,45105.0,51.3354,51.345,51.3164,51.3164,45105.0
2022-04-04 15:10:00,53.91,53.92,53.9,53.92,28555.0,51.3354,51.345,51.3259,51.345,28555.0
2022-04-04 15:15:00,53.91,53.93,53.9,53.91,70850.0,51.3354,51.3545,51.3259,51.3354,70850.0
2022-04-04 15:20:00,53.91,53.94,53.91,53.92,49160.0,51.3354,51.364,51.3354,51.345,49160.0
2022-04-04 15:25:00,53.91,53.92,53.88,53.89,15295.0,51.3354,51.345,51.3069,51.3164,15295.0
2022-04-04 15:30:00,53.89,53.91,53.86,53.86,58860.0,51.3164,51.3354,51.2878,51.2878,58860.0
2022-04-04 15:35:00,53.86,53.9,53.86,53.87,91435.0,51.2878,51.3259,51.2878,51.2974,91435.0
2022-04-04 15:40:00,53.87,53.9,53.84,53.84,87655.0,51.2974,51.3259,51.2688,51.2688,87655.0
2022-04-04 15:45:00,53.83,53.91,53.82,53.86,207695.0,51.2593,51.3354,51.2497,51.2878,207695.0
2022-04-04 15:50:00,53.86,53.96,53.85,53.88,529245.0,51.2878,51.3831,51.2783,51.3069,529245.0
2022-04-04 15:55:00,53.87,53.91,53.8,53.91,395745.0,51.2974,51.3354,51.2307,51.3354,395745.0
2022-04-05 09:30:00,53.8,54.1,53.77,54.1,142395.0,51.2307,51.5164,51.2021,51.5164,142395.0
2022-04-05 09:35:00,54.11,54.12,53.98,53.98,98630.0,51.5259,51.5354,51.4021,51.4021,98630.0
2022-04-05 09:40:00,53.99,54.02,53.86,53.93,114830.0,51.4116,51.4402,51.2878,51.3545,114830.0
2022-04-05 09:45:00,53.92,53.93,53.76,53.77,140990.0,51.345,51.3545,51.1926,51.2021,140990.0
2022-04-05 09:50:00,53.75,53.77,53.7,53.75,134095.0,51.1831,51.2021,51.1355,51.1831,134095.0
2022-04-05 09:55:00,53.74,53.77,53.69,53.74,14025.0,51.1736,51.2021,51.126,51.1736,14025.0
2022-04-05 10:00:00,53.72,53.84,53.69,53.76,129925.0,51.1545,51.2688,51.126,51.1926,129925.0
2022-04-05 10:05:00,53.69,53.69,53.39,53.42,99180.0,51.126,51.126,50.8403,50.8688,99180.0
2022-04-05 10:10:00,53.39,53.44,53.35,53.35,104320.0,50.8403,50.8879,50.8022,50.8022,104320.0
2022-04-05 10:15:00,53.34,53.34,53.24,53.26,102950.0,50.7927,50.7927,50.6974,50.7165,102950.0
2022-04-05 10:20:00,53.25,53.27,53.21,53.26,46055.0,50.707,50.726,50.6689,50.7165,46055.0
2022-04-05 10:25:00,53.32,53.33,53.28,53.28,47015.0,50.7736,50.7831,50.7355,50.7355,47015.0
2022-04-05 10:30:00,53.3,53.35,53.26,53.26,26350.0,50.7546,50.8022,50.7165,50.7165,26350.0
2022-04-05 10:35:00,53.25,53.32,53.23,53.26,61025.0,50.707,50.7736,50.6879,50.7165,61025.0
2022-04-05 10:40:00,53.26,53.3,53.23,53.25,45675.0,50.7165,50.7546,50.6879,50.707,45675.0
2022-04-05 10:45:00,53.26,53.32,53.22,53.28,75780.0,50.7165,50.7736,50.6784,50.7355,75780.0
2022-04-05 10:50:00,53.32,53.38,53.28,53.33,55955.0,50.7736,50.8308,50.7355,50.7831,55955.0
2022-04-05 10:55:00,53.31,53.34,53.28,53.31,19435.0,50.7641,50.7927,50.7355,50.7641,19435.0
2022-04-05 11:00:00,53.31,53.33,53.28,53.31,12230.0,50.7641,50.7831,50.7355,50.7641,12230.0
2022-04-05 11:05:00,53.32,53.35,53.29,53.34,62125.0,50.7736,50.8022,50.7451,50.7927,62125.0
2022-04-05 11:10:00,53.33,53.37,53.28,53.36,22700.0,50.7831,50.8212,50.7355,50.8117,22700.0
2022-04-05 11:15:00,53.36,53.37,53.28,53.31,34550.0,50.8117,50.8212,50.7355,50.7641,34550.0
2022-04-05 11:20:00,53.32,53.37,53.29,53.3,17215.0,50.7736,50.8212,50.7451,50.7546,17215.0
2022-04-05 11:25:00,53.3,53.35,53.29,53.35,53060.0,50.7546,50.8022,50.7451,50.8022,53060.0
2022-04-05 11:30:00,53.34,53.42,53.34,53.41,28985.0,50.7927,50.8688,50.7927,50.8593,28985.0
2022-04-05 11:35:00,53.41,53.42,53.35,53.36,20730.0,50.8593,50.8688,50.8022,50.8117,20730.0
2022-04-05 11:40:00,53.3,53.36,53.3,53.34,12835.0,50.7546,50.8117,50.7546,50.7927,12835.0
2022-04-05 11:45:00,53.34,53.35,53.31,53.33,43035.0,50.7927,50.8022,50.7641,50.7831,43035.0
2022-04-05 11:50:00,53.33,53.36,53.3,53.3,10935.0,50.7831,50.8117,50.7546,50.7546,10935.0
2022-04-05 11:55:00,53.3,53.31,53.28,53.29,20225.0,50.7546,50.7641,50.7355,50.7451,20225.0
2022-04-05 12:00:00,53.3,53.31,53.23,53.27,13150.0,50.7546,50.7641,50.6879,50.726,13150.0
2022-04-05 12:05:00,53.28,53.33,53.28,53.31,53530.0,50.7355,50.7831,50.7355,50.7641,53530.0
2022-04-05 12:10:00,53.3,53.3,53.27,53.27,83900.0,50.7546,50.7546,50.726,50.726,83900.0
2022-04-05 12:15:00,53.26,53.28,53.2,53.2,17515.0,50.7165,50.7355,50.6594,50.6594,17515.0
2022-04-05 12:20:00,53.2,53.22,53.19,53.19,56870.0,50.6594,50.6784,50.6498,50.6498,56870.0
2022-04-05 12:25:00,53.19,53.24,53.19,53.21,32315.0,50.6498,50.6974,50.6498,50.6689,32315.0
2022-04-05 12:30:00,53.2,53.23,53.2,53.21,14255.0,50.6594,50.6879,50.6594,50.6689,14255.0
2022-04-05 12:35:00,53.2,53.26,53.2,53.26,4680.0,50.6594,50.7165,50.6594,50.7165,4680.0
2022-04-05 12:40:00,53.26,53.26,53.21,53.21,75385.0,50.7165,50.7165,50.6689,50.6689,75385.0
2022-04-05 12:45:00,53.21,53.23,53.2,53.23,15075.0,50.6689,50.6879,50.6594,50.6879,15075.0
2022-04-05 12:50:00,53.26,53.3,53.26,53.3,9945.0,50.7165,50.7546,50.7165,50.7546,9945.0
2022-04-05 12:55:00,53.31,53.34,53.29,53.34,15745.0,50.7641,50.7927,50.7451,50.7927,15745.0
2022-04-05 13:00:00,53.34,53.36,53.32,53.36,10650.0,50.7927,50.8117,50.7736,50.8117,10650.0
2022-04-05 13:05:00,53.34,53.46,53.34,53.46,51440.0,50.7927,50.9069,50.7927,50.9069,51440.0
2022-04-05 13:10:00,53.47,53.47,53.42,53.44,14925.0,50.9165,50.9165,50.8688,50.8879,14925.0
2022-04-05 13:15:00,53.45,53.51,53.45,53.49,89345.0,50.8974,50.9545,50.8974,50.9355,89345.0
2022-04-05 13:20:00,53.49,53.51,53.46,53.46,28445.0,50.9355,50.9545,50.9069,50.9069,28445.0
2022-04-05 13:25:00,53.47,53.48,53.43,53.43,60825.0,50.9165,50.926,50.8784,50.8784,60825.0
2022-04-05 13:30:00,53.42,53.44,53.4,53.4,41055.0,50.8688,50.8879,50.8498,50.8498,41055.0
2022-04-05 13:35:00,53.39,53.41,53.39,53.39,43405.0,50.8403,50.8593,50.8403,50.8403,43405.0
2022-04-05 13:40:00,53.39,53.39,53.35,53.37,20955.0,50.8403,50.8403,50.8022,50.8212,20955.0
2022-04-05 13:45:00,53.36,53.36,53.3,53.3,198755.0,50.8117,50.8117,50.7546,50.7546,198755.0
2022-04-05 13:50:00,53.29,53.3,53.23,53.27,57900.0,50.7451,50.7546,50.6879,50.726,57900.0
2022-04-05 13:55:00,53.25,53.29,53.25,53.27,48765.0,50.707,50.7451,50.707,50.726,48765.0
2022-04-05 14:00:00,53.27,53.29,53.25,53.25,22070.0,50.726,50.7451,50.707,50.707,22070.0
2022-04-05 14:05:00,53.23,53.25,53.21,53.23,33940.0,50.6879,50.707,50.6689,50.6879,33940.0
2022-04-05 14:10:00,53.24,53.27,53.21,53.26,60050.0,50.6974,50.726,50.6689,50.7165,60050.0
2022-04-05 14:15:00,53.26,53.32,53.24,53.32,23055.0,50.7165,50.7736,50.6974,50.7736,23055.0
2022-04-05 14:20:00,53.32,53.34,53.29,53.3,17535.0,50.7736,50.7927,50.7451,50.7546,17535.0
2022-04-05 14:25:00,53.32,53.34,53.26,53.26,64605.0,50.7736,50.7927,50.7165,50.7165,64605.0
2022-04-05 14:30:00,53.26,53.26,53.21,53.21,20090.0,50.7165,50.7165,50.6689,50.6689,20090.0
2022-04-05 14:35:00,53.21,53.27,53.21,53.21,15880.0,50.6689,50.726,50.6689,50.6689,15880.0
2022-04-05 14:40:00,53.22,53.29,53.21,53.28,42140.0,50.6784,50.7451,50.6689,50.7355,42140.0
2022-04-05 14:45:00,53.29,53.29,53.26,53.27,20200.0,50.7451,50.7451,50.7165,50.726,20200.0
2022-04-05 14:50:00,53.27,53.28,53.24,53.25,16290.0,50.726,50.7355,50.6974,50.707,16290.0
2022-04-05 14:55:00,53.26,53.28,53.18,53.19,80060.0,50.7165,50.7355,50.6403,50.6498,80060.0
2022-04-05 15:00:00,53.22,53.23,53.14,53.14,28290.0,50.6784,50.6879,50.6022,50.6022,28290.0
2022-04-05 15:05:00,53.13,53.14,53.1,53.13,39490.0,50.5927,50.6022,50.5641,50.5927,39490.0
2022-04-05 15:10:00,53.13,53.14,53.05,53.07,35715.0,50.5927,50.6022,50.5165,50.5356,35715.0
2022-04-05 15:15:00,53.06,53.1,53.06,53.07,30715.0,50.526,50.5641,50.526,50.5356,30715.0
2022-04-05 15:20:00,53.05,53.11,53.03,53.1,49650.0,50.5165,50.5736,50.4975,50.5641,49650.0
2022-04-05 15:25:00,53.09,53.09,53.04,53.06,155950.0,50.5546,50.5546,50.507,50.526,155950.0
2022-04-05 15:30:00,53.03,53.04,52.95,52.96,68470.0,50.4975,50.507,50.4213,50.4308,68470.0
2022-04-05 15:35:00,52.96,52.97,52.93,52.95,82210.0,50.4308,50.4403,50.4022,50.4213,82210.0
2022-04-05 15:40:00,52.96,52.98,52.93,52.95,96325.0,50.4308,50.4499,50.4022,50.4213,96325.0
2022-04-05 15:45:00,52.94,52.95,52.81,52.82,102320.0,50.4118,50.4213,50.288,50.2975,102320.0
2022-04-05 15:50:00,52.8,52.98,52.79,52.93,185005.0,50.2785,50.4499,50.2689,50.4022,185005.0
2022-04-05 15:55:00,52.93,52.96,52.88,52.91,247185.0,50.4022,50.4308,50.3546,50.3832,247185.0
2022-04-06 09:30:00,52.48,52.54,52.33,52.36,506470.0,49.9737,50.0309,49.8309,49.8595,506470.0
2022-04-06 09:35:00,52.37,52.4,52.29,52.39,129830.0,49.869,49.8976,49.7928,49.888,129830.0
2022-04-06 09:40:00,52.4,52.44,52.3,52.32,134545.0,49.8976,49.9356,49.8023,49.8214,134545.0
2022-04-06 09:45:00,52.32,52.43,52.31,52.37,148405.0,49.8214,49.9261,49.8119,49.869,148405.0
2022-04-06 09:50:00,52.35,52.4,52.32,52.36,144980.0,49.8499,49.8976,49.8214,49.8595,144980.0
2022-04-06 09:55:00,52.31,52.35,52.26,52.26,74550.0,49.8119,49.8499,49.7642,49.7642,74550.0
2022-04-06 10:00:00,52.25,52.28,52.15,52.15,79610.0,49.7547,49.7833,49.6595,49.6595,79610.0
2022-04-06 10:05:00,52.15,52.15,52.04,52.04,90000.0,49.6595,49.6595,49.5547,49.5547,90000.0
2022-04-06 10:10:00,52.04,52.13,52.03,52.1,270195.0,49.5547,49.6405,49.5452,49.6119,270195.0
2022-04-06 10:15:00,52.1,52.24,52.09,52.22,123820.0,49.6119,49.7452,49.6024,49.7262,123820.0
2022-04-06 10:20:00,52.23,52.31,52.19,52.28,75555.0,49.7357,49.8119,49.6976,49.7833,75555.0
2022-04-06 10:25:00,52.3,52.3,52.22,52.24,43230.0,49.8023,49.8023,49.7262,49.7452,43230.0
2022-04-06 10:30:00,52.24,52.32,52.22,52.23,24855.0,49.7452,49.8214,49.7262,49.7357,24855.0
2022-04-06 10:35:00,52.28,52.35,52.27,52.34,21330.0,49.7833,49.8499,49.7738,49.8404,21330.0
2022-04-06 10:40:00,52.33,52.36,52.3,52.33,59905.0,49.8309,49.8595,49.8023,49.8309,59905.0
2022-04-06 10:45:00,52.33,52.38,52.33,52.38,27545.0,49.8309,49.8785,49.8309,49.8785,27545.0
2022-04-06 10:50:00,52.4,52.41,52.27,52.3,100505.0,49.8976,49.9071,49.7738,49.8023,100505.0
2022-04-06 10:55:00,52.3,52.34,52.24,52.24,38940.0,49.8023,49.8404,49.7452,49.7452,38940.0
2022-04-06 11:00:00,52.25,52.29,52.22,52.29,39510.0,49.7547,49.7928,49.7262,49.7928,39510.0
2022-04-06 11:05:00,52.3,52.32,52.28,52.28,28270.0,49.8023,49.8214,49.7833,49.7833,28270.0
2022-04-06 11:10:00,52.29,52.32,52.26,52.28,166680.0,49.7928,49.8214,49.7642,49.7833,166680.0
2022-04-06 11:15:00,52.29,52.32,52.28,52.28,26120.0,49.7928,49.8214,49.7833,49.7833,26120.0
2022-04-06 11:20:00,52.28,52.39,52.28,52.32,54195.0,49.7833,49.888,49.7833,49.8214,54195.0
2022-04-06 11:25:00,52.32,52.32,52.28,52.29,26720.0,49.8214,49.8214,49.7833,49.7928,26720.0
2022-04-06 11:30:00,52.31,52.31,52.23,52.24,38875.0,49.8119,49.8119,49.7357,49.7452,38875.0
2022-04-06 11:35:00,52.25,52.26,52.22,52.23,32150.0,49.7547,49.7642,49.7262,49.7357,32150.0
2022-04-06 11:40:00,52.29,52.3,52.24,52.25,58875.0,49.7928,49.8023,49.7452,49.7547,58875.0
2022-04-06 11:45:00,52.29,52.36,52.23,52.35,23295.0,49.7928,49.8595,49.7357,49.8499,23295.0
2022-04-06 11:50:00,52.37,52.39,52.31,52.33,20220.0,49.869,49.888,49.8119,49.8309,20220.0
2022-04-06 11:55:00,52.34,52.35,52.3,52.3,38065.0,49.8404,49.8499,49.8023,49.8023,38065.0
2022-04-06 12:00:00,52.31,52.33,52.29,52.3,32020.0,49.8119,49.8309,49.7928,49.8023,32020.0
2022-04-06 12:05:00,52.31,52.35,52.31,52.32,22725.0,49.8119,49.8499,49.8119,49.8214,22725.0
2022-04-06 12:10:00,52.32,52.33,52.28,52.28,10020.0,49.8214,49.8309,49.7833,49.7833,10020.0
2022-04-06 12:15:00,52.27,52.27,52.24,52.25,21200.0,49.7738,49.7738,49.7452,49.7547,21200.0
2022-04-06 12:20:00,52.2,52.26,52.2,52.26,37905.0,49.7071,49.7642,49.7071,49.7642,37905.0
2022-04-06 12:25:00,52.26,52.27,52.25,52.25,4525.0,49.7642,49.7738,49.7547,49.7547,4525.0
2022-04-06 12:30:00,52.28,52.32,52.28,52.31,3890.0,49.7833,49.8214,49.7833,49.8119,3890.0
2022-04-06 12:35:00,52.31,52.31,52.24,52.24,29335.0,49.8119,49.8119,49.7452,49.7452,29335.0
2022-04-06 12:40:00,52.24,52.27,52.24,52.26,26220.0,49.7452,49.7738,49.7452,49.7642,26220.0
2022-04-06 12:45:00,52.29,52.29,52.24,52.29,10785.0,49.7928,49.7928,49.7452,49.7928,10785.0
2022-04-06 12:50:00,52.29,52.3,52.27,52.29,7675.0,49.7928,49.8023,49.7738,49.7928,7675.0
2022-04-06 12:55:00,52.31,52.34,52.3,52.33,8510.0,49.8119,49.8404,49.8023,49.8309,8510.0
2022-04-06 13:00:00,52.32,52.32,52.29,52.3,8835.0,49.8214,49.8214,49.7928,49.8023,8835.0
2022-04-06 13:05:00,52.3,52.32,52.27,52.27,6645.0,49.8023,49.8214,49.7738,49.7738,6645.0
2022-04-06 13:10:00,52.29,52.31,52.29,52.31,26685.0,49.7928,49.8119,49.7928,49.8119,26685.0
2022-04-06 13:15:00,52.29,52.35,52.29,52.33,13960.0,49.7928,49.8499,49.7928,49.8309,13960.0
2022-04-06 13:20:00,52.3,52.36,52.3,52.35,19445.0,49.8023,49.8595,49.8023,49.8499,19445.0
2022-04-06 13:25:00,52.34,52.34,52.32,52.33,39385.0,49.8404,49.8404,49.8214,49.8309,39385.0
2022-04-06 13:30:00,52.32,52.38,52.31,52.37,56385.0,49.8214,49.8785,49.8119,49.869,56385.0
2022-04-06 13:35:00,52.37,52.37,52.32,52.37,34220.0,49.869,49.869,49.8214,49.869,34220.0
2022-04-06 13:40:00,52.37,52.44,52.36,52.44,23815.0,49.869,49.9356,49.8595,49.9356,23815.0
2022-04-06 13:45:00,52.43,52.44,52.37,52.43,98000.0,49.9261,49.9356,49.869,49.9261,98000.0
2022-04-06 13:50:00,52.43,52.47,52.42,52.42,27750.0,49.9261,49.9642,49.9166,49.9166,27750.0
2022-04-06 13:55:00,52.4,52.4,52.34,52.35,34840.0,49.8976,49.8976,49.8404,49.8499,34840.0
2022-04-06 14:00:00,52.31,52.61,52.28,52.45,112390.0,49.8119,50.0975,49.7833,49.9452,112390.0
2022-04-06 14:05:00,52.43,52.43,52.17,52.17,25820.0,49.9261,49.9261,49.6785,49.6785,25820.0
2022-04-06 14:10:00,52.14,52.18,52.04,52.04,43095.0,49.65,49.6881,49.5547,49.5547,43095.0
2022-04-06 14:15:00,52.02,52.02,51.96,52.01,64805.0,49.5357,49.5357,49.4786,49.5262,64805.0
2022-04-06 14:20:00,52.04,52.13,52.04,52.12,26635.0,49.5547,49.6405,49.5547,49.6309,26635.0
2022-04-06 14:25:00,52.16,52.2,52.08,52.14,40905.0,49.669,49.7071,49.5928,49.65,40905.0
2022-04-06 14:30:00,52.15,52.4,52.13,52.38,74035.0,49.6595,49.8976,49.6405,49.8785,74035.0
2022-04-06 14:35:00,52.37,52.41,52.28,52.32,30475.0,49.869,49.9071,49.7833,49.8214,30475.0
2022-04-06 14:40:00,52.26,52.35,52.23,52.32,29090.0,49.7642,49.8499,49.7357,49.8214,29090.0
2022-04-06 14:45:00,52.36,52.38,52.29,52.31,41145.0,49.8595,49.8785,49.7928,49.8119,41145.0
2022-04-06 14:50:00,52.32,52.43,52.32,52.42,59315.0,49.8214,49.9261,49.8214,49.9166,59315.0
2022-04-06 14:55:00,52.46,52.52,52.46,52.52,80820.0,49.9547,50.0118,49.9547,50.0118,80820.0
2022-04-06 15:00:00,52.53,52.6,52.5,52.57,71445.0,50.0213,50.088,49.9928,50.0594,71445.0
2022-04-06 15:05:00,52.54,52.54,52.4,52.44,19900.0,50.0309,50.0309,49.8976,49.9356,19900.0
2022-04-06 15:10:00,52.44,52.5,52.41,52.44,32310.0,49.9356,49.9928,49.9071,49.9356,32310.0
2022-04-06 15:15:00,52.45,52.5,52.37,52.38,57010.0,49.9452,49.9928,49.869,49.8785,57010.0
2022-04-06 15:20:00,52.38,52.39,52.29,52.29,61520.0,49.8785,49.888,49.7928,49.7928,61520.0
2022-04-06 15:25:00,52.31,52.31,52.22,52.24,33695.0,49.8119,49.8119,49.7262,49.7452,33695.0
2022-04-06 15:30:00,52.22,52.26,52.17,52.18,58555.0,49.7262,49.7642,49.6785,49.6881,58555.0
2022-04-06 15:35:00,52.19,52.32,52.16,52.32,112115.0,49.6976,49.8214,49.669,49.8214,112115.0
2022-04-06 15:40:00,52.32,52.33,52.26,52.33,38875.0,49.8214,49.8309,49.7642,49.8309,38875.0
2022-04-06 15:45:00,52.31,52.43,52.31,52.4,62870.0,49.8119,49.9261,49.8119,49.8976,62870.0
2022-04-06 15:50:00,52.44,52.46,52.28,52.29,110950.0,49.9356,49.9547,49.7833,49.7928,110950.0
2022-04-06 15:55:00,52.3,52.36,52.27,52.3,103325.0,49.8023,49.8595,49.7738,49.8023,103325.0
2022-04-07 09:30:00,52.24,52.33,52.2,52.23,176010.0,49.7452,49.8309,49.7071,49.7357,176010.0
2022-04-07 09:35:00,52.26,52.39,52.26,52.38,154935.0,49.7642,49.888,49.7642,49.8785,154935.0
2022-04-07 09:40:00,52.37,52.38,52.21,52.22,107090.0,49.869,49.8785,49.7166,49.7262,107090.0
2022-04-07 09:45:00,52.2,52.27,52.1,52.1,217400.0,49.7071,49.7738,49.6119,49.6119,217400.0
2022-04-07 09:50:00,52.11,52.21,52.1,52.16,157840.0,49.6214,49.7166,49.6119,49.669,157840.0
2022-04-07 09:55:00,52.16,52.16,52.05,52.08,170650.0,49.669,49.669,49.5643,49.5928,170650.0
2022-04-07 10:00:00,52.09,52.11,51.93,51.93,264785.0,49.6024,49.6214,49.45,49.45,264785.0
2022-04-07 10:05:00,51.93,51.97,51.86,51.91,131730.0,49.45,49.4881,49.3833,49.431,131730.0
2022-04-07 10:10:00,51.9,51.96,51.87,51.9,178905.0,49.4214,49.4786,49.3929,49.4214,178905.0
2022-04-07 10:15:00,51.89,51.93,51.87,51.93,44760.0,49.4119,49.45,49.3929,49.45,44760.0
2022-04-07 10:20:00,51.89,51.89,51.82,51.88,108745.0,49.4119,49.4119,49.3453,49.4024,108745.0
2022-04-07 10:25:00,51.9,51.91,51.83,51.86,31910.0,49.4214,49.431,49.3548,49.3833,31910.0
2022-04-07 10:30:00,51.86,51.94,51.85,51.94,55040.0,49.3833,49.4595,49.3738,49.4595,55040.0
2022-04-07 10:35:00,51.95,51.97,51.83,51.83,67885.0,49.469,49.4881,49.3548,49.3548,67885.0
2022-04-07 10:40:00,51.8,51.8,51.68,51.71,54840.0,49.3262,49.3262,49.2119,49.2405,54840.0
2022-04-07 10:45:00,51.72,51.74,51.67,51.69,81350.0,49.25,49.2691,49.2024,49.2215,81350.0
2022-04-07 10:50:00,51.75,51.76,51.72,51.75,38385.0,49.2786,49.2881,49.25,49.2786,38385.0
2022-04-07 10:55:00,51.78,51.79,51.75,51.76,38700.0,49.3072,49.3167,49.2786,49.2881,38700.0
2022-04-07 11:00:00,51.8,51.88,51.79,51.8,99905.0,49.3262,49.4024,49.3167,49.3262,99905.0
2022-04-07 11:05:00,51.81,51.82,51.76,51.76,105050.0,49.3357,49.3453,49.2881,49.2881,105050.0
2022-04-07 11:10:00,51.75,51.77,51.72,51.72,76135.0,49.2786,49.2976,49.25,49.25,76135.0
2022-04-07 11:15:00,51.72,51.72,51.66,51.72,64610.0,49.25,49.25,49.1929,49.25,64610.0
2022-04-07 11:20:00,51.72,51.77,51.71,51.75,54665.0,49.25,49.2976,49.2405,49.2786,54665.0
2022-04-07 11:25:00,51.73,51.77,51.63,51.66,123810.0,49.2596,49.2976,49.1643,49.1929,123810.0
2022-04-07 11:30:00,51.67,51.71,51.62,51.7,87580.0,49.2024,49.2405,49.1548,49.231,87580.0
2022-04-07 11:35:00,51.73,51.77,51.72,51.73,44035.0,49.2596,49.2976,49.25,49.2596,44035.0
2022-04-07 11:40:00,51.73,51.75,51.7,51.7,20890.0,49.2596,49.2786,49.231,49.231,20890.0
2022-04-07 11:45:00,51.71,51.74,51.69,51.69,228760.0,49.2405,49.2691,49.2215,49.2215,228760.0
2022-04-07 11:50:00,51.67,51.68,51.63,51.65,23025.0,49.2024,49.2119,49.1643,49.1834,23025.0
2022-04-07 11:55:00,51.63,51.69,51.63,51.66,88020.0,49.1643,49.2215,49.1643,49.1929,88020.0
2022-04-07 12:00:00,51.66,51.67,51.6,51.6,70300.0,49.1929,49.2024,49.1358,49.1358,70300.0
2022-04-07 12:05:00,51.61,51.65,51.57,51.63,111180.0,49.1453,49.1834,49.1072,49.1643,111180.0
2022-04-07 12:10:00,51.65,51.7,51.64,51.66,60675.0,49.1834,49.231,49.1739,49.1929,60675.0
2022-04-07 12:15:00,51.64,51.65,51.6,51.62,39705.0,49.1739,49.1834,49.1358,49.1548,39705.0
2022-04-07 12:20:00,51.62,51.69,51.6,51.64,122900.0,49.1548,49.2215,49.1358,49.1739,122900.0
2022-04-07 12:25:00,51.62,51.66,51.59,51.63,54140.0,49.1548,49.1929,49.1262,49.1643,54140.0
2022-04-07 12:30:00,51.61,51.66,51.6,51.64,16980.0,49.1453,49.1929,49.1358,49.1739,16980.0
2022-04-07 12:35:00,51.63,51.68,51.6,51.61,52865.0,49.1643,49.2119,49.1358,49.1453,52865.0
2022-04-07 12:40:00,51.59,51.61,51.55,51.56,31095.0,49.1262,49.1453,49.0882,49.0977,31095.0
2022-04-07 12:45:00,51.57,51.58,51.5,51.5,38715.0,49.1072,49.1167,49.0405,49.0405,38715.0
2022-04-07 12:50:00,51.5,51.57,51.5,51.56,20665.0,49.0405,49.1072,49.0405,49.0977,20665.0
2022-04-07 12:55:00,51.58,51.61,51.56,51.61,50900.0,49.1167,49.1453,49.0977,49.1453,50900.0
2022-04-07 13:00:00,51.61,51.7,51.61,51.7,38810.0,49.1453,49.231,49.1453,49.231,38810.0
2022-04-07 13:05:00,51.66,51.69,51.64,51.68,25455.0,49.1929,49.2215,49.1739,49.2119,25455.0
2022-04-07 13:10:00,51.7,51.81,51.7,51.76,23570.0,49.231,49.3357,49.231,49.2881,23570.0
2022-04-07 13:15:00,51.77,51.84,51.74,51.83,140625.0,49.2976,49.3643,49.2691,49.3548,140625.0
2022-04-07 13:20:00,51.86,51.88,51.83,51.83,27895.0,49.3833,49.4024,49.3548,49.3548,27895.0
2022-04-07 13:25:00,51.85,51.92,51.85,51.9,45975.0,49.3738,49.4405,49.3738,49.4214,45975.0
2022-04-07 13:30:00,51.9,51.94,51.88,51.88,79905.0,49.4214,49.4595,49.4024,49.4024,79905.0
2022-04-07 13:35:00,51.89,51.92,51.86,51.86,64435.0,49.4119,49.4405,49.3833,49.3833,64435.0
2022-04-07 13:40:00,51.85,51.88,51.82,51.83,9250.0,49.3738,49.4024,49.3453,49.3548,9250.0
2022-04-07 13:45:00,51.82,51.87,51.8,51.82,138695.0,49.3453,49.3929,49.3262,49.3453,138695.0
2022-04-07 13:50:00,51.82,51.85,51.79,51.81,89445.0,49.3453,49.3738,49.3167,49.3357,89445.0
2022-04-07 13:55:00,51.8,51.98,51.8,51.97,129335.0,49.3262,49.4976,49.3262,49.4881,129335.0
2022-04-07 14:00:00,51.98,52.02,51.98,52.0,48915.0,49.4976,49.5357,49.4976,49.5167,48915.0
2022-04-07 14:05:00,51.99,52.01,51.94,52.01,52255.0,49.5071,49.5262,49.4595,49.5262,52255.0
2022-04-07 14:10:00,52.0,52.02,51.97,52.01,62300.0,49.5167,49.5357,49.4881,49.5262,62300.0
2022-04-07 14:15:00,52.02,52.02,51.94,51.94,51845.0,49.5357,49.5357,49.4595,49.4595,51845.0
2022-04-07 14:20:00,51.95,51.97,51.93,51.97,11145.0,49.469,49.4881,49.45,49.4881,11145.0
2022-04-07 14:25:00,52.04,52.1,52.02,52.02,23760.0,49.5547,49.6119,49.5357,49.5357,23760.0
2022-04-07 14:30:00,51.97,52.02,51.97,52.0,48345.0,49.4881,49.5357,49.4881,49.5167,48345.0
2022-04-07 14:35:00,52.01,52.03,51.99,52.03,21870.0,49.5262,49.5452,49.5071,49.5452,21870.0
2022-04-07 14:40:00,52.0,52.04,51.99,52.04,29845.0,49.5167,49.5547,49.5071,49.5547,29845.0
2022-04-07 14:45:00,52.02,52.11,52.01,52.09,40940.0,49.5357,49.6214,49.5262,49.6024,40940.0
2022-04-07 14:50:00,52.06,52.17,52.06,52.15,222065.0,49.5738,49.6785,49.5738,49.6595,222065.0
2022-04-07 14:55:00,52.17,52.26,52.17,52.23,78530.0,49.6785,49.7642,49.6785,49.7357,78530.0
2022-04-07 15:00:00,52.23,52.33,52.23,52.33,130455.0,49.7357,49.8309,49.7357,49.8309,130455.0
2022-04-07 15:05:00,52.32,52.37,52.3,52.36,137650.0,49.8214,49.869,49.8023,49.8595,137650.0
2022-04-07 15:10:00,52.36,52.4,52.33,52.38,39935.0,49.8595,49.8976,49.8309,49.8785,39935.0
2022-04-07 15:15:00,52.39,52.41,52.33,52.33,71775.0,49.888,49.9071,49.8309,49.8309,71775.0
2022-04-07 15:20:00,52.31,52.33,52.26,52.29,118560.0,49.8119,49.8309,49.7642,49.7928,118560.0
2022-04-07 15:25:00,52.29,52.34,52.29,52.31,53755.0,49.7928,49.8404,49.7928,49.8119,53755.0
2022-04-07 15:30:00,52.31,52.36,52.29,52.36,43635.0,49.8119,49.8595,49.7928,49.8595,43635.0
2022-04-07 15:35:00,52.36,52.38,52.34,52.38,98860.0,49.8595,49.8785,49.8404,49.8785,98860.0
2022-04-07 15:40:00,52.39,52.42,52.35,52.4,55420.0,49.888,49.9166,49.8499,49.8976,55420.0
2022-04-07 15:45:00,52.4,52.45,52.3,52.33,125835.0,49.8976,49.9452,49.8023,49.8309,125835.0
2022-04-07 15:50:00,52.31,52.32,52.21,52.23,184785.0,49.8119,49.8214,49.7166,49.7357,184785.0
2022-04-07 15:55:00,52.24,52.24,52.17,52.21,109525.0,49.7452,49.7452,49.6785,49.7166,109525.0
2022-04-08 09:30:00,52.17,52.32,52.1,52.14,118210.0,49.6785,49.8214,49.6119,49.65,118210.0
2022-04-08 09:35:00,52.14,52.15,52.08,52.1,75215.0,49.65,49.6595,49.5928,49.6119,75215.0
2022-04-08 09:40:00,52.08,52.12,52.01,52.04,158480.0,49.5928,49.6309,49.5262,49.5547,158480.0
2022-04-08 09:45:00,52.04,52.07,52.0,52.0,81810.0,49.5547,49.5833,49.5167,49.5167,81810.0
2022-04-08 09:50:00,52.0,52.01,51.93,51.97,66745.0,49.5167,49.5262,49.45,49.4881,66745.0
2022-04-08 09:55:00,51.95,51.99,51.92,51.96,102215.0,49.469,49.5071,49.4405,49.4786,102215.0
2022-04-08 10:00:00,51.93,52.04,51.92,52.04,55885.0,49.45,49.5547,49.4405,49.5547,55885.0
2022-04-08 10:05:00,52.05,52.17,52.03,52.15,89365.0,49.5643,49.6785,49.5452,49.6595,89365.0
2022-04-08 10:10:00,52.15,52.15,51.98,52.01,148285.0,49.6595,49.6595,49.4976,49.5262,148285.0
2022-04-08 10:15:00,52.03,52.05,51.97,52.04,126110.0,49.5452,49.5643,49.4881,49.5547,126110.0
2022-04-08 10:20:00,52.06,52.2,52.05,52.18,53825.0,49.5738,49.7071,49.5643,49.6881,53825.0
2022-04-08 10:25:00,52.2,52.28,52.18,52.24,85645.0,49.7071,49.7833,49.6881,49.7452,85645.0
2022-04-08 10:30:00,52.26,52.32,52.25,52.3,93695.0,49.7642,49.8214,49.7547,49.8023,93695.0
2022-04-08 10:35:00,52.31,52.39,52.3,52.38,21590.0,49.8119,49.888,49.8023,49.8785,21590.0
2022-04-08 10:40:00,52.38,52.41,52.33,52.34,83340.0,49.8785,49.9071,49.8309,49.8404,83340.0
2022-04-08 10:45:00,52.34,52.4,52.31,52.31,28400.0,49.8404,49.8976,49.8119,49.8119,28400.0
2022-04-08 10:50:00,52.33,52.55,52.33,52.54,86425.0,49.8309,50.0404,49.8309,50.0309,86425.0
2022-04-08 10:55:00,52.54,52.61,52.52,52.61,84850.0,50.0309,50.0975,50.0118,50.0975,84850.0
2022-04-08 11:00:00,52.6,52.64,52.57,52.6,49295.0,50.088,50.1261,50.0594,50.088,49295.0
2022-04-08 11:05:00,52.59,52.62,52.57,52.59,64795.0,50.0785,50.1071,50.0594,50.0785,64795.0
2022-04-08 11:10:00,52.6,52.65,52.6,52.65,18650.0,50.088,50.1356,50.088,50.1356,18650.0
2022-04-08 11:15:00,52.65,52.66,52.58,52.58,24425.0,50.1356,50.1451,50.069,50.069,24425.0
2022-04-08 11:20:00,52.58,52.58,52.51,52.53,123070.0,50.069,50.069,50.0023,50.0213,123070.0
2022-04-08 11:25:00,52.52,52.56,52.52,52.56,30275.0,50.0118,50.0499,50.0118,50.0499,30275.0
2022-04-08 11:30:00,52.56,52.63,52.56,52.59,27690.0,50.0499,50.1166,50.0499,50.0785,27690.0
2022-04-08 11:35:00,52.59,52.6,52.51,52.53,37160.0,50.0785,50.088,50.0023,50.0213,37160.0
2022-04-08 11:40:00,52.52,52.54,52.51,52.53,39145.0,50.0118,50.0309,50.0023,50.0213,39145.0
2022-04-08 11:45:00,52.52,52.58,52.5,52.55,81210.0,50.0118,50.069,49.9928,50.0404,81210.0
2022-04-08 11:50:00,52.54,52.58,52.51,52.51,21505.0,50.0309,50.069,50.0023,50.0023,21505.0
2022-04-08 11:55:00,52.5,52.54,52.49,52.52,32435.0,49.9928,50.0309,49.9833,50.0118,32435.0
2022-04-08 12:00:00,52.52,52.55,52.5,52.53,54590.0,50.0118,50.0404,49.9928,50.0213,54590.0
2022-04-08 12:05:00,52.54,52.54,52.47,52.49,80465.0,50.0309,50.0309,49.9642,49.9833,80465.0
2022-04-08 12:10:00,52.47,52.5,52.42,52.46,42325.0,49.9642,49.9928,49.9166,49.9547,42325.0
2022-04-08 12:15:00,52.47,52.52,52.44,52.51,33030.0,49.9642,50.0118,49.9356,50.0023,33030.0
2022-04-08 12:20:00,52.51,52.57,52.51,52.53,42505.0,50.0023,50.0594,50.0023,50.0213,42505.0
2022-04-08 12:25:00,52.53,52.59,52.53,52.57,43945.0,50.0213,50.0785,50.0213,50.0594,43945.0
2022-04-08 12:30:00,52.56,52.57,52.48,52.48,39760.0,50.0499,50.0594,49.9737,49.9737,39760.0
2022-04-08 12:35:00,52.5,52.53,52.48,52.53,100685.0,49.9928,50.0213,49.9737,50.0213,100685.0
2022-04-08 12:40:00,52.52,52.55,52.49,52.51,47645.0,50.0118,50.0404,49.9833,50.0023,47645.0
2022-04-08 12:45:00,52.5,52.53,52.45,52.46,50760.0,49.9928,50.0213,49.9452,49.9547,50760.0
2022-04-08 12:50:00,52.45,52.52,52.45,52.5,14505.0,49.9452,50.0118,49.9452,49.9928,14505.0
2022-04-08 12:55:00,52.5,52.52,52.49,52.52,11630.0,49.9928,50.0118,49.9833,50.0118,11630.0
2022-04-08 13:00:00,52.51,52.52,52.47,52.5,25600.0,50.0023,50.0118,49.9642,49.9928,25600.0
2022-04-08 13:05:00,52.5,52.51,52.46,52.48,38840.0,49.9928,50.0023,49.9547,49.9737,38840.0
2022-04-08 13:10:00,52.49,52.5,52.43,52.43,11685.0,49.9833,49.9928,49.9261,49.9261,11685.0
2022-04-08 13:15:00,52.43,52.44,52.41,52.43,44040.0,49.9261,49.9356,49.9071,49.9261,44040.0
2022-04-08 13:20:00,52.43,52.47,52.43,52.45,26550.0,49.9261,49.9642,49.9261,49.9452,26550.0
2022-04-08 13:25:00,52.45,52.45,52.4,52.41,45050.0,49.9452,49.9452,49.8976,49.9071,45050.0
2022-04-08 13:30:00,52.41,52.41,52.37,52.37,58810.0,49.9071,49.9071,49.869,49.869,58810.0
2022-04-08 13:35:00,52.37,52.39,52.36,52.38,36010.0,49.869,49.888,49.8595,49.8785,36010.0
2022-04-08 13:40:00,52.38,52.42,52.37,52.42,137860.0,49.8785,49.9166,49.869,49.9166,137860.0
2022-04-08 13:45:00,52.4,52.42,52.39,52.42,65425.0,49.8976,49.9166,49.888,49.9166,65425.0
2022-04-08 13:50:00,52.4,52.43,52.38,52.43,50395.0,49.8976,49.9261,49.8785,49.9261,50395.0
2022-04-08 13:55:00,52.4,52.42,52.4,52.41,13535.0,49.8976,49.9166,49.8976,49.9071,13535.0
2022-04-08 14:00:00,52.4,52.43,52.37,52.38,30385.0,49.8976,49.9261,49.869,49.8785,30385.0
2022-04-08 14:05:00,52.37,52.44,52.37,52.44,123560.0,49.869,49.9356,49.869,49.9356,123560.0
2022-04-08 14:10:00,52.45,52.45,52.43,52.45,35935.0,49.9452,49.9452,49.9261,49.9452,35935.0
2022-04-08 14:15:00,52.48,52.48,52.45,52.47,74545.0,49.9737,49.9737,49.9452,49.9642,74545.0
2022-04-08 14:20:00,52.46,52.5,52.42,52.42,191940.0,49.9547,49.9928,49.9166,49.9166,191940.0
2022-04-08 14:25:00,52.41,52.41,52.31,52.33,108200.0,49.9071,49.9071,49.8119,49.8309,108200.0
2022-04-08 14:30:00,52.33,52.34,52.3,52.3,127145.0,49.8309,49.8404,49.8023,49.8023,127145.0
2022-04-08 14:35:00,52.31,52.35,52.3,52.35,29670.0,49.8119,49.8499,49.8023,49.8499,29670.0
2022-04-08 14:40:00,52.35,52.35,52.32,52.34,13605.0,49.8499,49.8499,49.8214,49.8404,13605.0
2022-04-08 14:45:00,52.34,52.38,52.32,52.37,119185.0,49.8404,49.8785,49.8214,49.869,119185.0
2022-04-08 14:50:00,52.37,52.43,52.37,52.43,21155.0,49.869,49.9261,49.869,49.9261,21155.0
2022-04-08 14:55:00,52.43,52.43,52.39,52.41,34240.0,49.9261,49.9261,49.888,49.9071,34240.0
2022-04-08 15:00:00,52.38,52.42,52.38,52.4,114590.0,49.8785,49.9166,49.8785,49.8976,114590.0
2022-04-08 15:05:00,52.4,52.41,52.37,52.39,32015.0,49.8976,49.9071,49.869,49.888,32015.0
2022-04-08 15:10:00,52.39,52.46,52.37,52.42,72130.0,49.888,49.9547,49.869,49.9166,72130.0
2022-04-08 15:15:00,52.4,52.47,52.39,52.4,128170.0,49.8976,49.9642,49.888,49.8976,128170.0
2022-04-08 15:20:00,52.39,52.41,52.36,52.39,47805.0,49.888,49.9071,49.8595,49.888,47805.0
2022-04-08 15:25:00,52.39,52.41,52.38,52.4,45150.0,49.888,49.9071,49.8785,49.8976,45150.0
2022-04-08 15:30:00,52.41,52.42,52.36,52.36,128625.0,49.9071,49.9166,49.8595,49.8595,128625.0
2022-04-08 15:35:00,52.34,52.35,52.31,52.32,46640.0,49.8404,49.8499,49.8119,49.8214,46640.0
2022-04-08 15:40:00,52.32,52.36,52.29,52.36,41485.0,49.8214,49.8595,49.7928,49.8595,41485.0
2022-04-08 15:45:00,52.36,52.38,52.24,52.25,78290.0,49.8595,49.8785,49.7452,49.7547,78290.0
2022-04-08 15:50:00,52.23,52.27,52.16,52.17,286880.0,49.7357,49.7738,49.669,49.6785,286880.0
2022-04-08 15:55:00,52.17,52.18,52.11,52.17,84720.0,49.6785,49.6881,49.6214,49.6785,84720.0
2022-04-11 09:30:00,51.93,52.14,51.93,51.99,199755.0,49.45,49.65,49.45,49.5071,199755.0
2022-04-11 09:35:00,52.02,52.15,51.98,52.0,196750.0,49.5357,49.6595,49.4976,49.5167,196750.0
2022-04-11 09:40:00,52.0,52.2,51.99,52.17,106810.0,49.5167,49.7071,49.5071,49.6785,106810.0
2022-04-11 09:45:00,52.17,52.22,52.1,52.22,30535.0,49.6785,49.7262,49.6119,49.7262,30535.0
2022-04-11 09:50:00,52.22,52.29,52.16,52.29,100985.0,49.7262,49.7928,49.669,49.7928,100985.0
2022-04-11 09:55:00,52.3,52.41,52.28,52.41,55945.0,49.8023,49.9071,49.7833,49.9071,55945.0
2022-04-11 10:00:00,52.39,52.45,52.32,52.33,130400.0,49.888,49.9452,49.8214,49.8309,130400.0
2022-04-11 10:05:00,52.33,52.53,52.31,52.53,25410.0,49.8309,50.0213,49.8119,50.0213,25410.0
2022-04-11 10:10:00,52.54,52.58,52.52,52.54,74505.0,50.0309,50.069,50.0118,50.0309,74505.0
2022-04-11 10:15:00,52.56,52.59,52.5,52.51,43865.0,50.0499,50.0785,49.9928,50.0023,43865.0
2022-04-11 10:20:00,52.51,52.63,52.51,52.57,134230.0,50.0023,50.1166,50.0023,50.0594,134230.0
2022-04-11 10:25:00,52.57,52.57,52.41,52.44,144815.0,50.0594,50.0594,49.9071,49.9356,144815.0
2022-04-11 10:30:00,52.42,52.52,52.4,52.47,93285.0,49.9166,50.0118,49.8976,49.9642,93285.0
2022-04-11 10:35:00,52.46,52.48,52.33,52.35,98275.0,49.9547,49.9737,49.8309,49.8499,98275.0
2022-04-11 10:40:00,52.34,52.38,52.3,52.32,66310.0,49.8404,49.8785,49.8023,49.8214,66310.0
2022-04-11 10:45:00,52.34,52.36,52.3,52.32,88350.0,49.8404,49.8595,49.8023,49.8214,88350.0
2022-04-11 10:50:00,52.34,52.38,52.32,52.36,91370.0,49.8404,49.8785,49.8214,49.8595,91370.0
2022-04-11 10:55:00,52.33,52.35,52.28,52.28,20465.0,49.8309,49.8499,49.7833,49.7833,20465.0
2022-04-11 11:00:00,52.27,52.29,52.23,52.25,51195.0,49.7738,49.7928,49.7357,49.7547,51195.0
2022-04-11 11:05:00,52.24,52.25,52.18,52.18,105165.0,49.7452,49.7547,49.6881,49.6881,105165.0
2022-04-11 11:10:00,52.16,52.21,52.14,52.14,34825.0,49.669,49.7166,49.65,49.65,34825.0
2022-04-11 11:15:00,52.16,52.2,52.16,52.2,11005.0,49.669,49.7071,49.669,49.7071,11005.0
2022-04-11 11:20:00,52.2,52.2,52.13,52.15,39125.0,49.7071,49.7071,49.6405,49.6595,39125.0
2022-04-11 11:25:00,52.16,52.21,52.15,52.2,24630.0,49.669,49.7166,49.6595,49.7071,24630.0
2022-04-11 11:30:00,52.2,52.23,52.19,52.21,41080.0,49.7071,49.7357,49.6976,49.7166,41080.0
2022-04-11 11:35:00,52.23,52.29,52.23,52.25,17285.0,49.7357,49.7928,49.7357,49.7547,17285.0
2022-04-11 11:40:00,52.26,52.29,52.26,52.27,17800.0,49.7642,49.7928,49.7642,49.7738,17800.0
2022-04-11 11:45:00,52.28,52.3,52.2,52.21,65520.0,49.7833,49.8023,49.7071,49.7166,65520.0
2022-04-11 11:50:00,52.22,52.22,52.16,52.17,20440.0,49.7262,49.7262,49.669,49.6785,20440.0
2022-04-11 11:55:00,52.17,52.18,52.16,52.16,13045.0,49.6785,49.6881,49.669,49.669,13045.0
2022-04-11 12:00:00,52.17,52.19,52.15,52.16,29005.0,49.6785,49.6976,49.6595,49.669,29005.0
2022-04-11 12:05:00,52.17,52.2,52.16,52.18,30695.0,49.6785,49.7071,49.669,49.6881,30695.0
2022-04-11 12:10:00,52.19,52.2,52.12,52.14,38945.0,49.6976,49.7071,49.6309,49.65,38945.0
2022-04-11 12:15:00,52.13,52.16,52.12,52.14,49415.0,49.6405,49.669,49.6309,49.65,49415.0
2022-04-11 12:20:00,52.15,52.15,52.13,52.14,13685.0,49.6595,49.6595,49.6405,49.65,13685.0
2022-04-11 12:25:00,52.11,52.11,52.08,52.08,8500.0,49.6214,49.6214,49.5928,49.5928,8500.0
2022-04-11 12:30:00,52.08,52.09,52.06,52.08,40200.0,49.5928,49.6024,49.5738,49.5928,40200.0
2022-04-11 12:35:00,52.09,52.12,52.08,52.11,26325.0,49.6024,49.6309,49.5928,49.6214,26325.0
2022-04-11 12:40:00,52.11,52.11,52.04,52.04,32360.0,49.6214,49.6214,49.5547,49.5547,32360.0
2022-04-11 12:45:00,52.04,52.07,52.0,52.01,46025.0,49.5547,49.5833,49.5167,49.5262,46025.0
2022-04-11 12:50:00,52.02,52.04,51.93,51.95,57910.0,49.5357,49.5547,49.45,49.469,57910.0
2022-04-11 12:55:00,51.94,52.01,51.94,52.01,14065.0,49.4595,49.5262,49.4595,49.5262,14065.0
2022-04-11 13:00:00,52.04,52.1,52.03,52.1,56395.0,49.5547,49.6119,49.5452,49.6119,56395.0
2022-04-11 13:05:00,52.09,52.13,52.07,52.07,36105.0,49.6024,49.6405,49.5833,49.5833,36105.0
2022-04-11 13:10:00,52.07,52.1,52.06,52.09,17425.0,49.5833,49.6119,49.5738,49.6024,17425.0
2022-04-11 13:15:00,52.08,52.08,52.03,52.05,8190.0,49.5928,49.5928,49.5452,49.5643,8190.0
2022-04-11 13:20:00,52.08,52.12,52.06,52.06,6725.0,49.5928,49.6309,49.5738,49.5738,6725.0
2022-04-11 13:25:00,52.09,52.12,52.08,52.11,9325.0,49.6024,49.6309,49.5928,49.6214,9325.0
2022-04-11 13:30:00,52.13,52.18,52.13,52.18,48540.0,49.6405,49.6881,49.6405,49.6881,48540.0
2022-04-11 13:35:00,52.19,52.21,52.12,52.13,26740.0,49.6976,49.7166,49.6309,49.6405,26740.0
2022-04-11 13:40:00,52.16,52.19,52.14,52.14,34115.0,49.669,49.6976,49.65,49.65,34115.0
2022-04-11 13:45:00,52.13,52.17,52.13,52.14,23505.0,49.6405,49.6785,49.6405,49.65,23505.0
2022-04-11 13:50:00,52.13,52.18,52.13,52.18,6300.0,49.6405,49.6881,49.6405,49.6881,6300.0
2022-04-11 13:55:00,52.17,52.23,52.17,52.23,13580.0,49.6785,49.7357,49.6785,49.7357,13580.0
2022-04-11 14:00:00,52.22,52.22,52.17,52.18,49710.0,49.7262,49.7262,49.6785,49.6881,49710.0
2022-04-11 14:05:00,52.16,52.27,52.15,52.24,34865.0,49.669,49.7738,49.6595,49.7452,34865.0
2022-04-11 14:10:00,52.23,52.23,52.13,52.13,26030.0,49.7357,49.7357,49.6405,49.6405,26030.0
2022-04-11 14:15:00,52.12,52.13,52.1,52.11,25205.0,49.6309,49.6405,49.6119,49.6214,25205.0
2022-04-11 14:20:00,52.09,52.14,52.09,52.13,13875.0,49.6024,49.65,49.6024,49.6405,13875.0
2022-04-11 14:25:00,52.12,52.19,52.12,52.18,40930.0,49.6309,49.6976,49.6309,49.6881,40930.0
2022-04-11 14:30:00,52.15,52.21,52.12,52.21,28320.0,49.6595,49.7166,49.6309,49.7166,28320.0
2022-04-11 14:35:00,52.2,52.2,52.17,52.19,25565.0,49.7071,49.7071,49.6785,49.6976,25565.0
2022-04-11 14:40:00,52.2,52.22,52.16,52.18,19705.0,49.7071,49.7262,49.669,49.6881,19705.0
2022-04-11 14:45:00,52.2,52.24,52.18,52.24,63945.0,49.7071,49.7452,49.6881,49.7452,63945.0
2022-04-11 14:50:00,52.25,52.29,52.25,52.25,12875.0,49.7547,49.7928,49.7547,49.7547,12875.0
2022-04-11 14:55:00,52.27,52.28,52.25,52.27,11995.0,49.7738,49.7833,49.7547,49.7738,11995.0
2022-04-11 15:00:00,52.27,52.32,52.2,52.21,71525.0,49.7738,49.8214,49.7071,49.7166,71525.0
2022-04-11 15:05:00,52.2,52.25,52.16,52.25,36380.0,49.7071,49.7547,49.669,49.7547,36380.0
2022-04-11 15:10:00,52.27,52.28,52.23,52.23,24980.0,49.7738,49.7833,49.7357,49.7357,24980.0
2022-04-11 15:15:00,52.24,52.24,52.19,52.21,98130.0,49.7452,49.7452,49.6976,49.7166,98130.0
2022-04-11 15:20:00,52.21,52.22,52.19,52.2,26515.0,49.7166,49.7262,49.6976,49.7071,26515.0
2022-04-11 15:25:00,52.19,52.19,52.12,52.13,29845.0,49.6976,49.6976,49.6309,49.6405,29845.0
2022-04-11 15:30:00,52.13,52.14,52.07,52.07,102660.0,49.6405,49.65,49.5833,49.5833,102660.0
2022-04-11 15:35:00,52.06,52.08,52.03,52.05,124495.0,49.5738,49.5928,49.5452,49.5643,124495.0
2022-04-11 15:40:00,52.05,52.09,52.02,52.03,93595.0,49.5643,49.6024,49.5357,49.5452,93595.0
2022-04-11 15:45:00,52.02,52.02,51.96,51.98,44755.0,49.5357,49.5357,49.4786,49.4976,44755.0
2022-04-11 15:50:00,51.96,52.0,51.89,51.91,106415.0,49.4786,49.5167,49.4119,49.431,106415.0
2022-04-11 15:55:00,51.9,51.94,51.89,51.92,107995.0,49.4214,49.4595,49.4119,49.4405,107995.0
2022-04-12 09:30:00,52.36,52.43,52.31,52.39,164060.0,49.8595,49.9261,49.8119,49.888,164060.0
2022-04-12 09:35:00,52.41,52.64,52.37,52.6,103005.0,49.9071,50.1261,49.869,50.088,103005.0
2022-04-12 09:40:00,52.62,52.68,52.58,52.6,269090.0,50.1071,50.1642,50.069,50.088,269090.0
2022-04-12 09:45:00,52.61,52.77,52.57,52.72,279530.0,50.0975,50.2499,50.0594,50.2023,279530.0
2022-04-12 09:50:00,52.73,52.89,52.71,52.83,207450.0,50.2118,50.3642,50.1928,50.307,207450.0
2022-04-12 09:55:00,52.82,52.85,52.79,52.82,127395.0,50.2975,50.3261,50.2689,50.2975,127395.0
2022-04-12 10:00:00,52.84,52.88,52.71,52.85,223030.0,50.3165,50.3546,50.1928,50.3261,223030.0
2022-04-12 10:05:00,52.83,52.87,52.82,52.84,93175.0,50.307,50.3451,50.2975,50.3165,93175.0
2022-04-12 10:10:00,52.87,52.87,52.8,52.82,70070.0,50.3451,50.3451,50.2785,50.2975,70070.0
2022-04-12 10:15:00,52.79,52.81,52.69,52.69,46585.0,50.2689,50.288,50.1737,50.1737,46585.0
2022-04-12 10:20:00,52.69,52.8,52.69,52.73,71975.0,50.1737,50.2785,50.1737,50.2118,71975.0
2022-04-12 10:25:00,52.75,52.76,52.61,52.61,117230.0,50.2308,50.2404,50.0975,50.0975,117230.0
2022-04-12 10:30:00,52.62,52.67,52.57,52.67,473280.0,50.1071,50.1547,50.0594,50.1547,473280.0
2022-04-12 10:35:00,52.67,52.69,52.57,52.61,98165.0,50.1547,50.1737,50.0594,50.0975,98165.0
2022-04-12 10:40:00,52.61,52.63,52.57,52.6,104405.0,50.0975,50.1166,50.0594,50.088,104405.0
2022-04-12 10:45:00,52.59,52.64,52.53,52.57,68310.0,50.0785,50.1261,50.0213,50.0594,68310.0
2022-04-12 10:50:00,52.59,52.63,52.52,52.62,55045.0,50.0785,50.1166,50.0118,50.1071,55045.0
2022-04-12 10:55:00,52.6,52.65,52.58,52.63,55340.0,50.088,50.1356,50.069,50.1166,55340.0
2022-04-12 11:00:00,52.62,52.66,52.58,52.66,107050.0,50.1071,50.1451,50.069,50.1451,107050.0
2022-04-12 11:05:00,52.61,52.69,52.61,52.62,52075.0,50.0975,50.1737,50.0975,50.1071,52075.0
2022-04-12 11:10:00,52.62,52.66,52.61,52.66,50190.0,50.1071,50.1451,50.0975,50.1451,50190.0
2022-04-12 11:15:00,52.65,52.67,52.61,52.67,38445.0,50.1356,50.1547,50.0975,50.1547,38445.0
2022-04-12 11:20:00,52.67,52.71,52.67,52.7,63955.0,50.1547,50.1928,50.1547,50.1832,63955.0
2022-04-12 11:25:00,52.72,52.76,52.72,52.73,62655.0,50.2023,50.2404,50.2023,50.2118,62655.0
2022-04-12 11:30:00,52.74,52.77,52.73,52.74,57535.0,50.2213,50.2499,50.2118,50.2213,57535.0
2022-04-12 11:35:00,52.75,52.76,52.69,52.73,47170.0,50.2308,50.2404,50.1737,50.2118,47170.0
2022-04-12 11:40:00,52.74,52.75,52.73,52.75,10025.0,50.2213,50.2308,50.2118,50.2308,10025.0
2022-04-12 11:45:00,52.76,52.77,52.73,52.73,47105.0,50.2404,50.2499,50.2118,50.2118,47105.0
2022-04-12 11:50:00,52.74,52.75,52.73,52.74,17685.0,50.2213,50.2308,50.2118,50.2213,17685.0
2022-04-12 11:55:00,52.76,52.76,52.7,52.7,17555.0,50.2404,50.2404,50.1832,50.1832,17555.0
2022-04-12 12:00:00,52.68,52.68,52.67,52.67,10650.0,50.1642,50.1642,50.1547,50.1547,10650.0
2022-04-12 12:05:00,52.67,52.67,52.58,52.6,62400.0,50.1547,50.1547,50.069,50.088,62400.0
2022-04-12 12:10:00,52.6,52.6,52.54,52.56,71970.0,50.088,50.088,50.0309,50.0499,71970.0
2022-04-12 12:15:00,52.56,52.62,52.55,52.55,44880.0,50.0499,50.1071,50.0404,50.0404,44880.0
2022-04-12 12:20:00,52.53,52.55,52.47,52.47,59040.0,50.0213,50.0404,49.9642,49.9642,59040.0
2022-04-12 12:25:00,52.46,52.47,52.41,52.42,52490.0,49.9547,49.9642,49.9071,49.9166,52490.0
2022-04-12 12:30:00,52.41,52.45,52.4,52.43,11000.0,49.9071,49.9452,49.8976,49.9261,11000.0
2022-04-12 12:35:00,52.42,52.45,52.4,52.42,21765.0,49.9166,49.9452,49.8976,49.9166,21765.0
2022-04-12 12:40:00,52.42,52.42,52.34,52.35,33580.0,49.9166,49.9166,49.8404,49.8499,33580.0
2022-04-12 12:45:00,52.36,52.39,52.34,52.39,33255.0,49.8595,49.888,49.8404,49.888,33255.0
2022-04-12 12:50:00,52.38,52.43,52.37,52.37,64450.0,49.8785,49.9261,49.869,49.869,64450.0
2022-04-12 12:55:00,52.38,52.4,52.36,52.36,37600.0,49.8785,49.8976,49.8595,49.8595,37600.0
2022-04-12 13:00:00,52.36,52.39,52.29,52.29,23880.0,49.8595,49.888,49.7928,49.7928,23880.0
2022-04-12 13:05:00,52.32,52.35,52.28,52.3,31120.0,49.8214,49.8499,49.7833,49.8023,31120.0
2022-04-12 13:10:00,52.32,52.44,52.32,52.41,159975.0,49.8214,49.9356,49.8214,49.9071,159975.0
2022-04-12 13:15:00,52.39,52.41,52.35,52.38,41205.0,49.888,49.9071,49.8499,49.8785,41205.0
2022-04-12 13:20:00,52.4,52.43,52.35,52.37,80035.0,49.8976,49.9261,49.8499,49.869,80035.0
2022-04-12 13:25:00,52.37,52.37,52.34,52.36,16375.0,49.869,49.869,49.8404,49.8595,16375.0
2022-04-12 13:30:00,52.31,52.34,52.27,52.33,55550.0,49.8119,49.8404,49.7738,49.8309,55550.0
2022-04-12 13:35:00,52.32,52.34,52.25,52.25,41525.0,49.8214,49.8404,49.7547,49.7547,41525.0
2022-04-12 13:40:00,52.25,52.26,52.17,52.18,80980.0,49.7547,49.7642,49.6785,49.6881,80980.0
2022-04-12 13:45:00,52.17,52.17,52.13,52.15,42090.0,49.6785,49.6785,49.6405,49.6595,42090.0
2022-04-12 13:50:00,52.15,52.15,52.07,52.07,37005.0,49.6595,49.6595,49.5833,49.5833,37005.0
2022-04-12 13:55:00,52.08,52.08,52.01,52.02,15495.0,49.5928,49.5928,49.5262,49.5357,15495.0
2022-04-12 14:00:00,52.03,52.07,51.99,52.06,40570.0,49.5452,49.5833,49.5071,49.5738,40570.0
2022-04-12 14:05:00,52.08,52.13,52.07,52.09,49260.0,49.5928,49.6405,49.5833,49.6024,49260.0
2022-04-12 14:10:00,52.06,52.06,51.97,51.97,16735.0,49.5738,49.5738,49.4881,49.4881,16735.0
2022-04-12 14:15:00,51.96,51.97,51.9,51.92,53475.0,49.4786,49.4881,49.4214,49.4405,53475.0
2022-04-12 14:20:00,51.93,51.99,51.93,51.96,68035.0,49.45,49.5071,49.45,49.4786,68035.0
2022-04-12 14:25:00,51.94,51.97,51.92,51.92,32610.0,49.4595,49.4881,49.4405,49.4405,32610.0
2022-04-12 14:30:00,51.92,51.93,51.85,51.93,59085.0,49.4405,49.45,49.3738,49.45,59085.0
2022-04-12 14:35:00,51.92,51.97,51.9,51.92,46670.0,49.4405,49.4881,49.4214,49.4405,46670.0
2022-04-12 14:40:00,51.94,51.94,51.86,51.87,41495.0,49.4595,49.4595,49.3833,49.3929,41495.0
2022-04-12 14:45:00,51.91,51.98,51.91,51.93,55230.0,49.431,49.4976,49.431,49.45,55230.0
2022-04-12 14:50:00,51.93,51.95,51.88,51.92,77015.0,49.45,49.469,49.4024,49.4405,77015.0
2022-04-12 14:55:00,51.94,51.98,51.91,51.92,31070.0,49.4595,49.4976,49.431,49.4405,31070.0
2022-04-12 15:00:00,51.91,51.93,51.8,51.8,38135.0,49.431,49.45,49.3262,49.3262,38135.0
2022-04-12 15:05:00,51.8,51.82,51.74,51.74,38250.0,49.3262,49.3453,49.2691,49.2691,38250.0
2022-04-12 15:10:00,51.75,51.78,51.73,51.75,36590.0,49.2786,49.3072,49.2596,49.2786,36590.0
2022-04-12 15:15:00,51.76,51.79,51.74,51.79,42860.0,49.2881,49.3167,49.2691,49.3167,42860.0
2022-04-12 15:20:00,51.8,51.85,51.79,51.84,95820.0,49.3262,49.3738,49.3167,49.3643,95820.0
2022-04-12 15:25:00,51.81,51.81,51.71,51.74,90665.0,49.3357,49.3357,49.2405,49.2691,90665.0
2022-04-12 15:30:00,51.74,51.77,51.72,51.73,70295.0,49.2691,49.2976,49.25,49.2596,70295.0
2022-04-12 15:35:00,51.73,51.87,51.73,51.86,83825.0,49.2596,49.3929,49.2596,49.3833,83825.0
2022-04-12 15:40:00,51.86,51.89,51.8,51.82,81935.0,49.3833,49.4119,49.3262,49.3453,81935.0
2022-04-12 15:45:00,51.82,51.94,51.78,51.9,185100.0,49.3453,49.4595,49.3072,49.4214,185100.0
2022-04-12 15:50:00,51.89,51.9,51.82,51.88,202630.0,49.4119,49.4214,49.3453,49.4024,202630.0
2022-04-12 15:55:00,51.89,51.93,51.84,51.86,213995.0,49.4119,49.45,49.3643,49.3833,213995.0
2022-04-13 09:30:00,51.95,52.15,51.94,52.13,143520.0,49.469,49.6595,49.4595,49.6405,143520.0
2022-04-13 09:35:00,52.17,52.24,52.08,52.2,165615.0,49.6785,49.7452,49.5928,49.7071,165615.0
2022-04-13 09:40:00,52.23,52.32,52.16,52.22,247425.0,49.7357,49.8214,49.669,49.7262,247425.0
2022-04-13 09:45:00,52.22,52.27,52.15,52.26,120560.0,49.7262,49.7738,49.6595,49.7642,120560.0
2022-04-13 09:50:00,52.26,52.34,52.23,52.29,255785.0,49.7642,49.8404,49.7357,49.7928,255785.0
2022-04-13 09:55:00,52.27,52.28,52.16,52.18,164560.0,49.7738,49.7833,49.669,49.6881,164560.0
2022-04-13 10:00:00,52.21,52.21,52.08,52.11,178640.0,49.7166,49.7166,49.5928,49.6214,178640.0
2022-04-13 10:05:00,52.17,52.18,52.05,52.08,85610.0,49.6785,49.6881,49.5643,49.5928,85610.0
2022-04-13 10:10:00,52.05,52.14,52.05,52.05,37195.0,49.5643,49.65,49.5643,49.5643,37195.0
2022-04-13 10:15:00,52.07,52.17,52.06,52.11,126830.0,49.5833,49.6785,49.5738,49.6214,126830.0
2022-04-13 10:20:00,52.1,52.16,52.07,52.16,106610.0,49.6119,49.669,49.5833,49.669,106610.0
2022-04-13 10:25:00,52.16,52.16,52.01,52.03,42165.0,49.669,49.669,49.5262,49.5452,42165.0
2022-04-13 10:30:00,52.0,52.08,52.0,52.05,119775.0,49.5167,49.5928,49.5167,49.5643,119775.0
2022-04-13 10:35:00,52.08,52.13,52.04,52.09,70315.0,49.5928,49.6405,49.5547,49.6024,70315.0
2022-04-13 10:40:00,52.07,52.17,52.01,52.17,101105.0,49.5833,49.6785,49.5262,49.6785,101105.0
2022-04-13 10:45:00,52.17,52.2,52.16,52.18,28485.0,49.6785,49.7071,49.669,49.6881,28485.0
2022-04-13 10:50:00,52.19,52.24,52.19,52.23,33995.0,49.6976,49.7452,49.6976,49.7357,33995.0
2022-04-13 10:55:00,52.21,52.28,52.21,52.25,63600.0,49.7166,49.7833,49.7166,49.7547,63600.0
2022-04-13 11:00:00,52.24,52.35,52.22,52.34,83100.0,49.7452,49.8499,49.7262,49.8404,83100.0
2022-04-13 11:05:00,52.34,52.34,52.29,52.29,46135.0,49.8404,49.8404,49.7928,49.7928,46135.0
2022-04-13 11:10:00,52.29,52.36,52.29,52.34,62680.0,49.7928,49.8595,49.7928,49.8404,62680.0
2022-04-13 11:15:00,52.34,52.37,52.33,52.35,25220.0,49.8404,49.869,49.8309,49.8499,25220.0
2022-04-13 11:20:00,52.36,52.37,52.34,52.37,61835.0,49.8595,49.869,49.8404,49.869,61835.0
2022-04-13 11:25:00,52.37,52.43,52.37,52.42,68220.0,49.869,49.9261,49.869,49.9166,68220.0
2022-04-13 11:30:00,52.43,52.46,52.41,52.44,126650.0,49.9261,49.9547,49.9071,49.9356,126650.0
2022-04-13 11:35:00,52.44,52.47,52.41,52.43,51015.0,49.9356,49.9642,49.9071,49.9261,51015.0
2022-04-13 11:40:00,52.43,52.43,52.41,52.42,12135.0,49.9261,49.9261,49.9071,49.9166,12135.0
2022-04-13 11:45:00,52.41,52.44,52.41,52.43,31645.0,49.9071,49.9356,49.9071,49.9261,31645.0
2022-04-13 11:50:00,52.42,52.42,52.35,52.36,48995.0,49.9166,49.9166,49.8499,49.8595,48995.0
2022-04-13 11:55:00,52.36,52.37,52.33,52.36,34500.0,49.8595,49.869,49.8309,49.8595,34500.0
2022-04-13 12:00:00,52.35,52.41,52.34,52.41,148845.0,49.8499,49.9071,49.8404,49.9071,148845.0
2022-04-13 12:05:00,52.41,52.42,52.39,52.41,51560.0,49.9071,49.9166,49.888,49.9071,51560.0
2022-04-13 12:10:00,52.39,52.4,52.35,52.39,41430.0,49.888,49.8976,49.8499,49.888,41430.0
2022-04-13 12:15:00,52.4,52.43,52.37,52.39,102210.0,49.8976,49.9261,49.869,49.888,102210.0
2022-04-13 12:20:00,52.39,52.45,52.37,52.45,52290.0,49.888,49.9452,49.869,49.9452,52290.0
2022-04-13 12:25:00,52.45,52.46,52.4,52.4,82335.0,49.9452,49.9547,49.8976,49.8976,82335.0
2022-04-13 12:30:00,52.41,52.48,52.41,52.47,29395.0,49.9071,49.9737,49.9071,49.9642,29395.0
2022-04-13 12:35:00,52.49,52.5,52.48,52.49,40955.0,49.9833,49.9928,49.9737,49.9833,40955.0
2022-04-13 12:40:00,52.5,52.56,52.5,52.55,144910.0,49.9928,50.0499,49.9928,50.0404,144910.0
2022-04-13 12:45:00,52.55,52.55,52.54,52.55,25095.0,50.0404,50.0404,50.0309,50.0404,25095.0
2022-04-13 12:50:00,52.55,52.56,52.54,52.54,62440.0,50.0404,50.0499,50.0309,50.0309,62440.0
2022-04-13 12:55:00,52.56,52.56,52.53,52.54,27820.0,50.0499,50.0499,50.0213,50.0309,27820.0
2022-04-13 13:00:00,52.52,52.57,52.52,52.56,61585.0,50.0118,50.0594,50.0118,50.0499,61585.0
2022-04-13 13:05:00,52.55,52.57,52.54,52.57,6570.0,50.0404,50.0594,50.0309,50.0594,6570.0
2022-04-13 13:10:00,52.57,52.59,52.56,52.57,13185.0,50.0594,50.0785,50.0499,50.0594,13185.0
2022-04-13 13:15:00,52.57,52.58,52.56,52.56,4950.0,50.0594,50.069,50.0499,50.0499,4950.0
2022-04-13 13:20:00,52.57,52.6,52.57,52.58,20250.0,50.0594,50.088,50.0594,50.069,20250.0
2022-04-13 13:25:00,52.57,52.58,52.54,52.55,24770.0,50.0594,50.069,50.0309,50.0404,24770.0
2022-04-13 13:30:00,52.56,52.57,52.53,52.54,17185.0,50.0499,50.0594,50.0213,50.0309,17185.0
2022-04-13 13:35:00,52.55,52.55,52.5,52.51,47540.0,50.0404,50.0404,49.9928,50.0023,47540.0
2022-04-13 13:40:00,52.52,52.53,52.5,52.52,20155.0,50.0118,50.0213,49.9928,50.0118,20155.0
2022-04-13 13:45:00,52.52,52.55,52.52,52.54,37395.0,50.0118,50.0404,50.0118,50.0309,37395.0
2022-04-13 13:50:00,52.54,52.54,52.51,52.51,25695.0,50.0309,50.0309,50.0023,50.0023,25695.0
2022-04-13 13:55:00,52.5,52.56,52.5,52.56,38460.0,49.9928,50.0499,49.9928,50.0499,38460.0
2022-04-13 14:00:00,52.55,52.55,52.52,52.55,26030.0,50.0404,50.0404,50.0118,50.0404,26030.0
2022-04-13 14:05:00,52.55,52.61,52.55,52.6,39995.0,50.0404,50.0975,50.0404,50.088,39995.0
2022-04-13 14:10:00,52.58,52.58,52.52,52.54,31775.0,50.069,50.069,50.0118,50.0309,31775.0
2022-04-13 14:15:00,52.55,52.57,52.55,52.56,31650.0,50.0404,50.0594,50.0404,50.0499,31650.0
2022-04-13 14:20:00,52.58,52.58,52.55,52.56,80905.0,50.069,50.069,50.0404,50.0499,80905.0
2022-04-13 14:25:00,52.56,52.56,52.52,52.55,71645.0,50.0499,50.0499,50.0118,50.0404,71645.0
2022-04-13 14:30:00,52.56,52.57,52.55,52.56,67115.0,50.0499,50.0594,50.0404,50.0499,67115.0
2022-04-13 14:35:00,52.57,52.6,52.55,52.56,70370.0,50.0594,50.088,50.0404,50.0499,70370.0
2022-04-13 14:40:00,52.56,52.61,52.56,52.61,43370.0,50.0499,50.0975,50.0499,50.0975,43370.0
2022-04-13 14:45:00,52.61,52.62,52.58,52.61,25065.0,50.0975,50.1071,50.069,50.0975,25065.0
2022-04-13 14:50:00,52.61,52.62,52.6,52.61,42005.0,50.0975,50.1071,50.088,50.0975,42005.0
2022-04-13 14:55:00,52.61,52.63,52.59,52.59,30055.0,50.0975,50.1166,50.0785,50.0785,30055.0
2022-04-13 15:00:00,52.61,52.61,52.55,52.56,18070.0,50.0975,50.0975,50.0404,50.0499,18070.0
2022-04-13 15:05:00,52.59,52.66,52.59,52.66,35150.0,50.0785,50.1451,50.0785,50.1451,35150.0
2022-04-13 15:10:00,52.65,52.66,52.64,52.65,22235.0,50.1356,50.1451,50.1261,50.1356,22235.0
2022-04-13 15:15:00,52.64,52.68,52.64,52.67,13850.0,50.1261,50.1642,50.1261,50.1547,13850.0
2022-04-13 15:20:00,52.66,52.67,52.65,52.66,19315.0,50.1451,50.1547,50.1356,50.1451,19315.0
2022-04-13 15:25:00,52.67,52.67,52.65,52.67,36265.0,50.1547,50.1547,50.1356,50.1547,36265.0
2022-04-13 15:30:00,52.68,52.73,52.68,52.72,41590.0,50.1642,50.2118,50.1642,50.2023,41590.0
2022-04-13 15:35:00,52.72,52.74,52.68,52.73,108335.0,50.2023,50.2213,50.1642,50.2118,108335.0
2022-04-13 15:40:00,52.73,52.73,52.7,52.73,68210.0,50.2118,50.2118,50.1832,50.2118,68210.0
2022-04-13 15:45:00,52.75,52.77,52.72,52.74,32420.0,50.2308,50.2499,50.2023,50.2213,32420.0
2022-04-13 15:50:00,52.76,52.76,52.69,52.72,89235.0,50.2404,50.2404,50.1737,50.2023,89235.0
2022-04-13 15:55:00,52.71,52.71,52.67,52.69,121110.0,50.1928,50.1928,50.1547,50.1737,121110.0
2022-04-14 09:30:00,52.78,53.06,52.73,53.06,756750.0,50.2594,50.526,50.2118,50.526,756750.0
2022-04-14 09:35:00,53.07,53.09,52.86,52.87,506795.0,50.5356,50.5546,50.3356,50.3451,506795.0
2022-04-14 09:40:00,52.85,52.86,52.7,52.72,342520.0,50.3261,50.3356,50.1832,50.2023,342520.0
2022-04-14 09:45:00,52.72,52.75,52.58,52.66,307090.0,50.2023,50.2308,50.069,50.1451,307090.0
2022-04-14 09:50:00,52.64,52.68,52.6,52.68,75400.0,50.1261,50.1642,50.088,50.1642,75400.0
2022-04-14 09:55:00,52.66,52.72,52.63,52.72,113740.0,50.1451,50.2023,50.1166,50.2023,113740.0
2022-04-14 10:00:00,52.71,52.88,52.71,52.85,227165.0,50.1928,50.3546,50.1928,50.3261,227165.0
2022-04-14 10:05:00,52.83,52.83,52.6,52.66,360260.0,50.307,50.307,50.088,50.1451,360260.0
2022-04-14 10:10:00,52.66,52.77,52.64,52.74,209745.0,50.1451,50.2499,50.1261,50.2213,209745.0
2022-04-14 10:15:00,52.71,52.78,52.64,52.72,125840.0,50.1928,50.2594,50.1261,50.2023,125840.0
2022-04-14 10:20:00,52.71,52.83,52.7,52.76,91800.0,50.1928,50.307,50.1832,50.2404,91800.0
2022-04-14 10:25:00,52.75,52.75,52.68,52.7,98180.0,50.2308,50.2308,50.1642,50.1832,98180.0
2022-04-14 10:30:00,52.76,52.79,52.71,52.76,130370.0,50.2404,50.2689,50.1928,50.2404,130370.0
2022-04-14 10:35:00,52.75,52.79,52.7,52.76,164120.0,50.2308,50.2689,50.1832,50.2404,164120.0
2022-04-14 10:40:00,52.76,52.77,52.71,52.73,29835.0,50.2404,50.2499,50.1928,50.2118,29835.0
2022-04-14 10:45:00,52.73,52.78,52.71,52.72,37685.0,50.2118,50.2594,50.1928,50.2023,37685.0
2022-04-14 10:50:00,52.7,52.71,52.66,52.67,44515.0,50.1832,50.1928,50.1451,50.1547,44515.0
2022-04-14 10:55:00,52.69,52.73,52.68,52.72,72820.0,50.1737,50.2118,50.1642,50.2023,72820.0
2022-04-14 11:00:00,52.69,52.76,52.66,52.75,40415.0,50.1737,50.2404,50.1451,50.2308,40415.0
2022-04-14 11:05:00,52.74,52.78,52.7,52.73,83860.0,50.2213,50.2594,50.1832,50.2118,83860.0
2022-04-14 11:10:00,52.73,52.75,52.66,52.72,71260.0,50.2118,50.2308,50.1451,50.2023,71260.0
2022-04-14 11:15:00,52.72,52.76,52.66,52.69,49695.0,50.2023,50.2404,50.1451,50.1737,49695.0
2022-04-14 11:20:00,52.71,52.75,52.67,52.75,42620.0,50.1928,50.2308,50.1547,50.2308,42620.0
2022-04-14 11:25:00,52.77,52.78,52.75,52.76,15850.0,50.2499,50.2594,50.2308,50.2404,15850.0
2022-04-14 11:30:00,52.76,52.76,52.73,52.74,31970.0,50.2404,50.2404,50.2118,50.2213,31970.0
2022-04-14 11:35:00,52.7,52.73,52.65,52.65,7775.0,50.1832,50.2118,50.1356,50.1356,7775.0
2022-04-14 11:40:00,52.66,52.66,52.56,52.57,107360.0,50.1451,50.1451,50.0499,50.0594,107360.0
2022-04-14 11:45:00,52.58,52.62,52.56,52.62,77245.0,50.069,50.1071,50.0499,50.1071,77245.0
2022-04-14 11:50:00,52.61,52.61,52.54,52.54,76560.0,50.0975,50.0975,50.0309,50.0309,76560.0
2022-04-14 11:55:00,52.55,52.57,52.54,52.55,74515.0,50.0404,50.0594,50.0309,50.0404,74515.0
2022-04-14 12:00:00,52.53,52.6,52.52,52.53,57380.0,50.0213,50.088,50.0118,50.0213,57380.0
2022-04-14 12:05:00,52.5,52.61,52.5,52.6,74035.0,49.9928,50.0975,49.9928,50.088,74035.0
2022-04-14 12:10:00,52.59,52.61,52.55,52.56,27465.0,50.0785,50.0975,50.0404,50.0499,27465.0
2022-04-14 12:15:00,52.58,52.58,52.51,52.53,37035.0,50.069,50.069,50.0023,50.0213,37035.0
2022-04-14 12:20:00,52.52,52.53,52.49,52.5,25625.0,50.0118,50.0213,49.9833,49.9928,25625.0
2022-04-14 12:25:00,52.49,52.52,52.48,52.49,86995.0,49.9833,50.0118,49.9737,49.9833,86995.0
2022-04-14 12:30:00,52.47,52.51,52.47,52.5,31100.0,49.9642,50.0023,49.9642,49.9928,31100.0
2022-04-14 12:35:00,52.49,52.49,52.46,52.47,27890.0,49.9833,49.9833,49.9547,49.9642,27890.0
2022-04-14 12:40:00,52.45,52.47,52.42,52.44,32395.0,49.9452,49.9642,49.9166,49.9356,32395.0
2022-04-14 12:45:00,52.43,52.44,52.41,52.43,20440.0,49.9261,49.9356,49.9071,49.9261,20440.0
2022-04-14 12:50:00,52.42,52.43,52.41,52.43,42690.0,49.9166,49.9261,49.9071,49.9261,42690.0
2022-04-14 12:55:00,52.43,52.5,52.42,52.5,34730.0,49.9261,49.9928,49.9166,49.9928,34730.0
2022-04-14 13:00:00,52.51,52.53,52.47,52.51,19675.0,50.0023,50.0213,49.9642,50.0023,19675.0
2022-04-14 13:05:00,52.49,52.49,52.47,52.49,17410.0,49.9833,49.9833,49.9642,49.9833,17410.0
2022-04-14 13:10:00,52.49,52.51,52.45,52.45,18660.0,49.9833,50.0023,49.9452,49.9452,18660.0
2022-04-14 13:15:00,52.46,52.49,52.44,52.46,48495.0,49.9547,49.9833,49.9356,49.9547,48495.0
2022-04-14 13:20:00,52.47,52.49,52.46,52.48,21330.0,49.9642,49.9833,49.9547,49.9737,21330.0
2022-04-14 13:25:00,52.49,52.5,52.46,52.49,30935.0,49.9833,49.9928,49.9547,49.9833,30935.0
2022-04-14 13:30:00,52.51,52.53,52.49,52.5,38670.0,50.0023,50.0213,49.9833,49.9928,38670.0
2022-04-14 13:35:00,52.53,52.57,52.53,52.53,20490.0,50.0213,50.0594,50.0213,50.0213,20490.0
2022-04-14 13:40:00,52.53,52.62,52.53,52.61,22785.0,50.0213,50.1071,50.0213,50.0975,22785.0
2022-04-14 13:45:00,52.64,52.68,52.61,52.66,76885.0,50.1261,50.1642,50.0975,50.1451,76885.0
2022-04-14 13:50:00,52.66,52.68,52.64,52.65,34795.0,50.1451,50.1642,50.1261,50.1356,34795.0
2022-04-14 13:55:00,52.65,52.7,52.65,52.7,36175.0,50.1356,50.1832,50.1356,50.1832,36175.0
2022-04-14 14:00:00,52.69,52.75,52.68,52.73,86555.0,50.1737,50.2308,50.1642,50.2118,86555.0
2022-04-14 14:05:00,52.73,52.75,52.72,52.73,38755.0,50.2118,50.2308,50.2023,50.2118,38755.0
2022-04-14 14:10:00,52.73,52.77,52.73,52.76,6105.0,50.2118,50.2499,50.2118,50.2404,6105.0
2022-04-14 14:15:00,52.79,52.79,52.72,52.73,69685.0,50.2689,50.2689,50.2023,50.2118,69685.0
2022-04-14 14:20:00,52.72,52.72,52.66,52.66,32170.0,50.2023,50.2023,50.1451,50.1451,32170.0
2022-04-14 14:25:00,52.65,52.7,52.64,52.69,96475.0,50.1356,50.1832,50.1261,50.1737,96475.0
2022-04-14 14:30:00,52.69,52.69,52.61,52.62,50640.0,50.1737,50.1737,50.0975,50.1071,50640.0
2022-04-14 14:35:00,52.61,52.64,52.6,52.61,21450.0,50.0975,50.1261,50.088,50.0975,21450.0
2022-04-14 14:40:00,52.62,52.63,52.61,52.63,31055.0,50.1071,50.1166,50.0975,50.1166,31055.0
2022-04-14 14:45:00,52.63,52.65,52.61,52.63,250975.0,50.1166,50.1356,50.0975,50.1166,250975.0
2022-04-14 14:50:00,52.63,52.64,52.53,52.53,76870.0,50.1166,50.1261,50.0213,50.0213,76870.0
2022-04-14 14:55:00,52.53,52.53,52.46,52.46,144085.0,50.0213,50.0213,49.9547,49.9547,144085.0
2022-04-14 15:00:00,52.46,52.51,52.44,52.49,89795.0,49.9547,50.0023,49.9356,49.9833,89795.0
2022-04-14 15:05:00,52.49,52.5,52.43,52.43,97835.0,49.9833,49.9928,49.9261,49.9261,97835.0
2022-04-14 15:10:00,52.43,52.47,52.42,52.47,58920.0,49.9261,49.9642,49.9166,49.9642,58920.0
2022-04-14 15:15:00,52.47,52.54,52.47,52.52,95925.0,49.9642,50.0309,49.9642,50.0118,95925.0
2022-04-14 15:20:00,52.52,52.54,52.51,52.53,59965.0,50.0118,50.0309,50.0023,50.0213,59965.0
2022-04-14 15:25:00,52.52,52.54,52.49,52.52,122035.0,50.0118,50.0309,49.9833,50.0118,122035.0
2022-04-14 15:30:00,52.52,52.52,52.46,52.46,132665.0,50.0118,50.0118,49.9547,49.9547,132665.0
2022-04-14 15:35:00,52.45,52.48,52.44,52.45,104355.0,49.9452,49.9737,49.9356,49.9452,104355.0
2022-04-14 15:40:00,52.45,52.52,52.44,52.52,129905.0,49.9452,50.0118,49.9356,50.0118,129905.0
2022-04-14 15:45:00,52.52,52.53,52.47,52.48,214965.0,50.0118,50.0213,49.9642,49.9737,214965.0
2022-04-14 15:50:00,52.48,52.48,52.4,52.44,244620.0,49.9737,49.9737,49.8976,49.9356,244620.0
2022-04-14 15:55:00,52.45,52.47,52.38,52.39,599695.0,49.9452,49.9642,49.8785,49.888,599695.0
2022-04-18 09:30:00,52.29,52.45,52.29,52.38,300580.0,49.7928,49.9452,49.7928,49.8785,300580.0
2022-04-18 09:35:00,52.37,52.55,52.36,52.43,156130.0,49.869,50.0404,49.8595,49.9261,156130.0
2022-04-18 09:40:00,52.41,52.51,52.35,52.46,192995.0,49.9071,50.0023,49.8499,49.9547,192995.0
2022-04-18 09:45:00,52.47,52.47,52.42,52.45,135370.0,49.9642,49.9642,49.9166,49.9452,135370.0
2022-04-18 09:50:00,52.44,52.48,52.27,52.36,208870.0,49.9356,49.9737,49.7738,49.8595,208870.0
2022-04-18 09:55:00,52.34,52.35,52.27,52.34,79915.0,49.8404,49.8499,49.7738,49.8404,79915.0
2022-04-18 10:00:00,52.34,52.41,52.28,52.39,80485.0,49.8404,49.9071,49.7833,49.888,80485.0
2022-04-18 10:05:00,52.37,52.37,52.23,52.23,93760.0,49.869,49.869,49.7357,49.7357,93760.0
2022-04-18 10:10:00,52.23,52.34,52.22,52.28,95760.0,49.7357,49.8404,49.7262,49.7833,95760.0
2022-04-18 10:15:00,52.27,52.33,52.26,52.32,68820.0,49.7738,49.8309,49.7642,49.8214,68820.0
2022-04-18 10:20:00,52.36,52.42,52.3,52.41,37015.0,49.8595,49.9166,49.8023,49.9071,37015.0
2022-04-18 10:25:00,52.44,52.45,52.3,52.34,76000.0,49.9356,49.9452,49.8023,49.8404,76000.0
2022-04-18 10:30:00,52.35,52.36,52.31,52.32,32770.0,49.8499,49.8595,49.8119,49.8214,32770.0
2022-04-18 10:35:00,52.35,52.38,52.28,52.38,38590.0,49.8499,49.8785,49.7833,49.8785,38590.0
2022-04-18 10:40:00,52.38,52.44,52.38,52.4,34425.0,49.8785,49.9356,49.8785,49.8976,34425.0
2022-04-18 10:45:00,52.41,52.46,52.4,52.46,104140.0,49.9071,49.9547,49.8976,49.9547,104140.0
2022-04-18 10:50:00,52.47,52.47,52.36,52.37,67570.0,49.9642,49.9642,49.8595,49.869,67570.0
2022-04-18 10:55:00,52.37,52.4,52.35,52.39,49020.0,49.869,49.8976,49.8499,49.888,49020.0
2022-04-18 11:00:00,52.36,52.43,52.36,52.43,26475.0,49.8595,49.9261,49.8595,49.9261,26475.0
2022-04-18 11:05:00,52.43,52.45,52.42,52.44,80290.0,49.9261,49.9452,49.9166,49.9356,80290.0
2022-04-18 11:10:00,52.44,52.47,52.44,52.46,27250.0,49.9356,49.9642,49.9356,49.9547,27250.0
2022-04-18 11:15:00,52.44,52.45,52.37,52.38,30135.0,49.9356,49.9452,49.869,49.8785,30135.0
2022-04-18 11:20:00,52.32,52.35,52.29,52.3,48980.0,49.8214,49.8499,49.7928,49.8023,48980.0
2022-04-18 11:25:00,52.29,52.32,52.25,52.29,30895.0,49.7928,49.8214,49.7547,49.7928,30895.0
2022-04-18 11:30:00,52.28,52.31,52.26,52.27,70460.0,49.7833,49.8119,49.7642,49.7738,70460.0
2022-04-18 11:35:00,52.28,52.29,52.18,52.19,93755.0,49.7833,49.7928,49.6881,49.6976,93755.0
2022-04-18 11:40:00,52.18,52.18,52.14,52.14,24700.0,49.6881,49.6881,49.65,49.65,24700.0
2022-04-18 11:45:00,52.14,52.14,52.07,52.07,22020.0,49.65,49.65,49.5833,49.5833,22020.0
2022-04-18 11:50:00,52.07,52.12,52.06,52.1,27665.0,49.5833,49.6309,49.5738,49.6119,27665.0
2022-04-18 11:55:00,52.14,52.18,52.1,52.18,33540.0,49.65,49.6881,49.6119,49.6881,33540.0
2022-04-18 12:00:00,52.17,52.17,52.08,52.1,66595.0,49.6785,49.6785,49.5928,49.6119,66595.0
2022-04-18 12:05:00,52.11,52.13,52.1,52.1,67180.0,49.6214,49.6405,49.6119,49.6119,67180.0
2022-04-18 12:10:00,52.09,52.19,52.09,52.17,183445.0,49.6024,49.6976,49.6024,49.6785,183445.0
2022-04-18 12:15:00,52.13,52.13,52.07,52.08,31230.0,49.6405,49.6405,49.5833,49.5928,31230.0
2022-04-18 12:20:00,52.08,52.14,52.07,52.13,50380.0,49.5928,49.65,49.5833,49.6405,50380.0
2022-04-18 12:25:00,52.13,52.13,52.08,52.1,60330.0,49.6405,49.6405,49.5928,49.6119,60330.0
2022-04-18 12:30:00,52.1,52.12,52.05,52.07,33750.0,49.6119,49.6309,49.5643,49.5833,33750.0
2022-04-18 12:35:00,52.08,52.1,52.07,52.09,24600.0,49.5928,49.6119,49.5833,49.6024,24600.0
2022-04-18 12:40:00,52.1,52.12,52.07,52.11,13350.0,49.6119,49.6309,49.5833,49.6214,13350.0
2022-04-18 12:45:00,52.12,52.14,52.1,52.12,46670.0,49.6309,49.65,49.6119,49.6309,46670.0
2022-04-18 12:50:00,52.14,52.2,52.14,52.19,12955.0,49.65,49.7071,49.65,49.6976,12955.0
2022-04-18 12:55:00,52.19,52.21,52.18,52.2,20620.0,49.6976,49.7166,49.6881,49.7071,20620.0
2022-04-18 13:00:00,52.21,52.21,52.19,52.21,19930.0,49.7166,49.7166,49.6976,49.7166,19930.0
2022-04-18 13:05:00,52.23,52.3,52.21,52.3,8545.0,49.7357,49.8023,49.7166,49.8023,8545.0
2022-04-18 13:10:00,52.31,52.33,52.29,52.31,21970.0,49.8119,49.8309,49.7928,49.8119,21970.0
2022-04-18 13:15:00,52.3,52.31,52.27,52.28,24820.0,49.8023,49.8119,49.7738,49.7833,24820.0
2022-04-18 13:20:00,52.28,52.3,52.26,52.29,15780.0,49.7833,49.8023,49.7642,49.7928,15780.0
2022-04-18 13:25:00,52.3,52.32,52.28,52.32,15735.0,49.8023,49.8214,49.7833,49.8214,15735.0
2022-04-18 13:30:00,52.31,52.47,52.31,52.47,29035.0,49.8119,49.9642,49.8119,49.9642,29035.0
2022-04-18 13:35:00,52.49,52.49,52.44,52.47,18160.0,49.9833,49.9833,49.9356,49.9642,18160.0
2022-04-18 13:40:00,52.48,52.49,52.47,52.49,7875.0,49.9737,49.9833,49.9642,49.9833,7875.0
2022-04-18 13:45:00,52.48,52.53,52.46,52.53,67735.0,49.9737,50.0213,49.9547,50.0213,67735.0
2022-04-18 13:50:00,52.51,52.53,52.48,52.51,35030.0,50.0023,50.0213,49.9737,50.0023,35030.0
2022-04-18 13:55:00,52.56,52.56,52.49,52.52,62335.0,50.0499,50.0499,49.9833,50.0118,62335.0
2022-04-18 14:00:00,52.54,52.55,52.51,52.52,41940.0,50.0309,50.0404,50.0023,50.0118,41940.0
2022-04-18 14:05:00,52.51,52.51,52.46,52.47,32835.0,50.0023,50.0023,49.9547,49.9642,32835.0
2022-04-18 14:10:00,52.47,52.5,52.45,52.5,20805.0,49.9642,49.9928,49.9452,49.9928,20805.0
2022-04-18 14:15:00,52.51,52.53,52.4,52.44,102320.0,50.0023,50.0213,49.8976,49.9356,102320.0
2022-04-18 14:20:00,52.42,52.52,52.42,52.51,15395.0,49.9166,50.0118,49.9166,50.0023,15395.0
2022-04-18 14:25:00,52.51,52.53,52.44,52.46,45140.0,50.0023,50.0213,49.9356,49.9547,45140.0
2022-04-18 14:30:00,52.46,52.5,52.46,52.49,63040.0,49.9547,49.9928,49.9547,49.9833,63040.0
2022-04-18 14:35:00,52.49,52.53,52.47,52.49,65945.0,49.9833,50.0213,49.9642,49.9833,65945.0
2022-04-18 14:40:00,52.48,52.5,52.45,52.46,23140.0,49.9737,49.9928,49.9452,49.9547,23140.0
2022-04-18 14:45:00,52.45,52.46,52.41,52.44,85010.0,49.9452,49.9547,49.9071,49.9356,85010.0
2022-04-18 14:50:00,52.43,52.49,52.43,52.47,29645.0,49.9261,49.9833,49.9261,49.9642,29645.0
2022-04-18 14:55:00,52.45,52.46,52.41,52.41,26840.0,49.9452,49.9547,49.9071,49.9071,26840.0
2022-04-18 15:00:00,52.42,52.43,52.38,52.38,18120.0,49.9166,49.9261,49.8785,49.8785,18120.0
2022-04-18 15:05:00,52.4,52.42,52.36,52.37,27135.0,49.8976,49.9166,49.8595,49.869,27135.0
2022-04-18 15:10:00,52.38,52.4,52.32,52.34,47875.0,49.8785,49.8976,49.8214,49.8404,47875.0
2022-04-18 15:15:00,52.33,52.37,52.31,52.31,53525.0,49.8309,49.869,49.8119,49.8119,53525.0
2022-04-18 15:20:00,52.31,52.34,52.26,52.27,101000.0,49.8119,49.8404,49.7642,49.7738,101000.0
2022-04-18 15:25:00,52.26,52.28,52.24,52.25,53475.0,49.7642,49.7833,49.7452,49.7547,53475.0
2022-04-18 15:30:00,52.24,52.24,52.13,52.14,34870.0,49.7452,49.7452,49.6405,49.65,34870.0
2022-04-18 15:35:00,52.15,52.16,52.09,52.11,35135.0,49.6595,49.669,49.6024,49.6214,35135.0
2022-04-18 15:40:00,52.12,52.16,52.09,52.15,63475.0,49.6309,49.669,49.6024,49.6595,63475.0
2022-04-18 15:45:00,52.13,52.14,52.07,52.07,113230.0,49.6405,49.65,49.5833,49.5833,113230.0
2022-04-18 15:50:00,52.07,52.19,52.04,52.17,111100.0,49.5833,49.6976,49.5547,49.6785,111100.0
2022-04-18 15:55:00,52.17,52.3,52.16,52.3,86450.0,49.6785,49.8023,49.669,49.8023,86450.0
2022-04-19 09:30:00,52.36,52.59,52.36,52.56,121600.0,49.8595,50.0785,49.8595,50.0499,121600.0
2022-04-19 09:35:00,52.55,52.64,52.55,52.56,87955.0,50.0404,50.1261,50.0404,50.0499,87955.0
2022-04-19 09:40:00,52.55,52.78,52.55,52.77,123565.0,50.0404,50.2594,50.0404,50.2499,123565.0
2022-04-19 09:45:00,52.78,52.8,52.69,52.76,27940.0,50.2594,50.2785,50.1737,50.2404,27940.0
2022-04-19 09:50:00,52.77,52.91,52.75,52.88,24485.0,50.2499,50.3832,50.2308,50.3546,24485.0
2022-04-19 09:55:00,52.88,52.95,52.85,52.95,26940.0,50.3546,50.4213,50.3261,50.4213,26940.0
2022-04-19 10:00:00,52.95,52.96,52.9,52.94,52865.0,50.4213,50.4308,50.3737,50.4118,52865.0
2022-04-19 10:05:00,52.95,52.96,52.91,52.96,107680.0,50.4213,50.4308,50.3832,50.4308,107680.0
2022-04-19 10:10:00,52.98,53.07,52.98,53.04,73280.0,50.4499,50.5356,50.4499,50.507,73280.0
2022-04-19 10:15:00,53.04,53.05,52.98,53.05,76585.0,50.507,50.5165,50.4499,50.5165,76585.0
2022-04-19 10:20:00,53.04,53.08,53.03,53.06,36255.0,50.507,50.5451,50.4975,50.526,36255.0
2022-04-19 10:25:00,53.06,53.09,53.05,53.08,51260.0,50.526,50.5546,50.5165,50.5451,51260.0
2022-04-19 10:30:00,53.09,53.16,53.08,53.16,52430.0,50.5546,50.6213,50.5451,50.6213,52430.0
2022-04-19 10:35:00,53.15,53.17,53.15,53.15,51865.0,50.6117,50.6308,50.6117,50.6117,51865.0
2022-04-19 10:40:00,53.15,53.22,53.13,53.21,36645.0,50.6117,50.6784,50.5927,50.6689,36645.0
2022-04-19 10:45:00,53.21,53.28,53.2,53.26,37650.0,50.6689,50.7355,50.6594,50.7165,37650.0
2022-04-19 10:50:00,53.25,53.25,53.21,53.21,9025.0,50.707,50.707,50.6689,50.6689,9025.0
2022-04-19 10:55:00,53.19,53.22,53.19,53.22,63105.0,50.6498,50.6784,50.6498,50.6784,63105.0
2022-04-19 11:00:00,53.22,53.23,53.19,53.23,21660.0,50.6784,50.6879,50.6498,50.6879,21660.0
2022-04-19 11:05:00,53.22,53.24,53.2,53.2,7845.0,50.6784,50.6974,50.6594,50.6594,7845.0
2022-04-19 11:10:00,53.2,53.22,53.2,53.22,21200.0,50.6594,50.6784,50.6594,50.6784,21200.0
2022-04-19 11:15:00,53.22,53.27,53.21,53.22,37055.0,50.6784,50.726,50.6689,50.6784,37055.0
2022-04-19 11:20:00,53.21,53.27,53.19,53.27,46215.0,50.6689,50.726,50.6498,50.726,46215.0
2022-04-19 11:25:00,53.28,53.31,53.28,53.31,43305.0,50.7355,50.7641,50.7355,50.7641,43305.0
2022-04-19 11:30:00,53.3,53.31,53.27,53.28,40465.0,50.7546,50.7641,50.726,50.7355,40465.0
2022-04-19 11:35:00,53.29,53.33,53.27,53.33,49190.0,50.7451,50.7831,50.726,50.7831,49190.0
2022-04-19 11:40:00,53.33,53.36,53.32,53.35,27580.0,50.7831,50.8117,50.7736,50.8022,27580.0
2022-04-19 11:45:00,53.38,53.38,53.34,53.34,9890.0,50.8308,50.8308,50.7927,50.7927,9890.0
2022-04-19 11:50:00,53.35,53.4,53.35,53.4,21350.0,50.8022,50.8498,50.8022,50.8498,21350.0
2022-04-19 11:55:00,53.39,53.39,53.36,53.36,66670.0,50.8403,50.8403,50.8117,50.8117,66670.0
2022-04-19 12:00:00,53.35,53.38,53.33,53.35,20560.0,50.8022,50.8308,50.7831,50.8022,20560.0
2022-04-19 12:05:00,53.36,53.38,53.36,53.37,11555.0,50.8117,50.8308,50.8117,50.8212,11555.0
2022-04-19 12:10:00,53.38,53.39,53.36,53.38,10105.0,50.8308,50.8403,50.8117,50.8308,10105.0
2022-04-19 12:15:00,53.39,53.4,53.37,53.4,13620.0,50.8403,50.8498,50.8212,50.8498,13620.0
2022-04-19 12:20:00,53.4,53.41,53.38,53.41,407890.0,50.8498,50.8593,50.8308,50.8593,407890.0
2022-04-19 12:25:00,53.41,53.42,53.36,53.37,24045.0,50.8593,50.8688,50.8117,50.8212,24045.0
2022-04-19 12:30:00,53.37,53.4,53.36,53.38,19940.0,50.8212,50.8498,50.8117,50.8308,19940.0
2022-04-19 12:35:00,53.38,53.39,53.32,53.32,13800.0,50.8308,50.8403,50.7736,50.7736,13800.0
2022-04-19 12:40:00,53.33,53.35,53.32,53.34,4780.0,50.7831,50.8022,50.7736,50.7927,4780.0
2022-04-19 12:45:00,53.32,53.37,53.32,53.37,13880.0,50.7736,50.8212,50.7736,50.8212,13880.0
2022-04-19 12:50:00,53.36,53.39,53.36,53.38,26025.0,50.8117,50.8403,50.8117,50.8308,26025.0
2022-04-19 12:55:00,53.38,53.4,53.35,53.35,23635.0,50.8308,50.8498,50.8022,50.8022,23635.0
2022-04-19 13:00:00,53.36,53.38,53.36,53.36,14795.0,50.8117,50.8308,50.8117,50.8117,14795.0
2022-04-19 13:05:00,53.38,53.4,53.37,53.38,16205.0,50.8308,50.8498,50.8212,50.8308,16205.0
2022-04-19 13:10:00,53.38,53.4,53.38,53.38,25680.0,50.8308,50.8498,50.8308,50.8308,25680.0
2022-04-19 13:15:00,53.38,53.41,53.38,53.41,184615.0,50.8308,50.8593,50.8308,50.8593,184615.0
2022-04-19 13:20:00,53.4,53.42,53.38,53.39,62130.0,50.8498,50.8688,50.8308,50.8403,62130.0
2022-04-19 13:25:00,53.37,53.37,53.3,53.31,22665.0,50.8212,50.8212,50.7546,50.7641,22665.0
2022-04-19 13:30:00,53.31,53.36,53.31,53.36,14305.0,50.7641,50.8117,50.7641,50.8117,14305.0
2022-04-19 13:35:00,53.37,53.38,53.35,53.38,22270.0,50.8212,50.8308,50.8022,50.8308,22270.0
2022-04-19 13:40:00,53.39,53.39,53.35,53.35,16990.0,50.8403,50.8403,50.8022,50.8022,16990.0
2022-04-19 13:45:00,53.36,53.4,53.33,53.4,34485.0,50.8117,50.8498,50.7831,50.8498,34485.0
2022-04-19 13:50:00,53.4,53.44,53.4,53.44,98000.0,50.8498,50.8879,50.8498,50.8879,98000.0
2022-04-19 13:55:00,53.44,53.44,53.42,53.43,33695.0,50.8879,50.8879,50.8688,50.8784,33695.0
2022-04-19 14:00:00,53.43,53.43,53.41,53.42,41680.0,50.8784,50.8784,50.8593,50.8688,41680.0
2022-04-19 14:05:00,53.43,53.43,53.39,53.4,41660.0,50.8784,50.8784,50.8403,50.8498,41660.0
2022-04-19 14:10:00,53.4,53.4,53.29,53.32,66785.0,50.8498,50.8498,50.7451,50.7736,66785.0
2022-04-19 14:15:00,53.3,53.3,53.27,53.27,7500.0,50.7546,50.7546,50.726,50.726,7500.0
2022-04-19 14:20:00,53.28,53.32,53.26,53.31,61395.0,50.7355,50.7736,50.7165,50.7641,61395.0
2022-04-19 14:25:00,53.3,53.32,53.26,53.31,28280.0,50.7546,50.7736,50.7165,50.7641,28280.0
2022-04-19 14:30:00,53.33,53.33,53.28,53.29,20995.0,50.7831,50.7831,50.7355,50.7451,20995.0
2022-04-19 14:35:00,53.3,53.35,53.29,53.34,15050.0,50.7546,50.8022,50.7451,50.7927,15050.0
2022-04-19 14:40:00,53.35,53.38,53.35,53.36,25240.0,50.8022,50.8308,50.8022,50.8117,25240.0
2022-04-19 14:45:00,53.36,53.38,53.35,53.36,41385.0,50.8117,50.8308,50.8022,50.8117,41385.0
2022-04-19 14:50:00,53.37,53.38,53.33,53.36,80450.0,50.8212,50.8308,50.7831,50.8117,80450.0
2022-04-19 14:55:00,53.36,53.39,53.35,53.37,25105.0,50.8117,50.8403,50.8022,50.8212,25105.0
2022-04-19 15:00:00,53.38,53.38,53.34,53.35,34110.0,50.8308,50.8308,50.7927,50.8022,34110.0
2022-04-19 15:05:00,53.36,53.36,53.32,53.36,24585.0,50.8117,50.8117,50.7736,50.8117,24585.0
2022-04-19 15:10:00,53.36,53.47,53.36,53.47,116210.0,50.8117,50.9165,50.8117,50.9165,116210.0
2022-04-19 15:15:00,53.47,53.49,53.47,53.48,48235.0,50.9165,50.9355,50.9165,50.926,48235.0
2022-04-19 15:20:00,53.47,53.49,53.45,53.48,64000.0,50.9165,50.9355,50.8974,50.926,64000.0
2022-04-19 15:25:00,53.48,53.48,53.45,53.47,10595.0,50.926,50.926,50.8974,50.9165,10595.0
2022-04-19 15:30:00,53.47,53.52,53.46,53.5,51755.0,50.9165,50.9641,50.9069,50.945,51755.0
2022-04-19 15:35:00,53.48,53.53,53.48,53.52,46530.0,50.926,50.9736,50.926,50.9641,46530.0
2022-04-19 15:40:00,53.51,53.52,53.44,53.45,33535.0,50.9545,50.9641,50.8879,50.8974,33535.0
2022-04-19 15:45:00,53.43,53.45,53.41,53.42,50740.0,50.8784,50.8974,50.8593,50.8688,50740.0
2022-04-19 15:50:00,53.42,53.55,53.42,53.49,262770.0,50.8688,50.9926,50.8688,50.9355,262770.0
2022-04-19 15:55:00,53.47,53.49,53.4,53.49,209210.0,50.9165,50.9355,50.8498,50.9355,209210.0
2022-04-20 09:30:00,53.81,54.05,53.76,54.01,226620.0,51.2402,51.4688,51.1926,51.4307,226620.0
2022-04-20 09:35:00,54.01,54.07,53.97,54.04,98875.0,51.4307,51.4878,51.3926,51.4592,98875.0
2022-04-20 09:40:00,54.04,54.05,53.81,53.83,127790.0,51.4592,51.4688,51.2402,51.2593,127790.0
2022-04-20 09:45:00,53.82,53.83,53.74,53.82,86325.0,51.2497,51.2593,51.1736,51.2497,86325.0
2022-04-20 09:50:00,53.79,53.85,53.79,53.8,92120.0,51.2212,51.2783,51.2212,51.2307,92120.0
2022-04-20 09:55:00,53.78,53.82,53.72,53.79,30505.0,51.2117,51.2497,51.1545,51.2212,30505.0
2022-04-20 10:00:00,53.78,53.84,53.69,53.77,77675.0,51.2117,51.2688,51.126,51.2021,77675.0
2022-04-20 10:05:00,53.75,53.82,53.73,53.82,118185.0,51.1831,51.2497,51.164,51.2497,118185.0
2022-04-20 10:10:00,53.84,53.84,53.77,53.81,62235.0,51.2688,51.2688,51.2021,51.2402,62235.0
2022-04-20 10:15:00,53.82,53.85,53.8,53.84,15400.0,51.2497,51.2783,51.2307,51.2688,15400.0
2022-04-20 10:20:00,53.86,53.88,53.81,53.81,21905.0,51.2878,51.3069,51.2402,51.2402,21905.0
2022-04-20 10:25:00,53.78,53.81,53.76,53.8,31195.0,51.2117,51.2402,51.1926,51.2307,31195.0
2022-04-20 10:30:00,53.8,53.91,53.76,53.91,92275.0,51.2307,51.3354,51.1926,51.3354,92275.0
2022-04-20 10:35:00,53.9,53.96,53.9,53.94,58425.0,51.3259,51.3831,51.3259,51.364,58425.0
2022-04-20 10:40:00,53.95,53.99,53.94,53.98,13275.0,51.3735,51.4116,51.364,51.4021,13275.0
2022-04-20 10:45:00,54.0,54.03,53.99,54.0,23040.0,51.4211,51.4497,51.4116,51.4211,23040.0
2022-04-20 10:50:00,54.03,54.07,54.03,54.07,46460.0,51.4497,51.4878,51.4497,51.4878,46460.0
2022-04-20 10:55:00,54.08,54.09,54.04,54.05,30855.0,51.4973,51.5068,51.4592,51.4688,30855.0
2022-04-20 11:00:00,54.04,54.04,53.97,53.98,97775.0,51.4592,51.4592,51.3926,51.4021,97775.0
2022-04-20 11:05:00,53.95,53.98,53.94,53.94,4395.0,51.3735,51.4021,51.364,51.364,4395.0
2022-04-20 11:10:00,53.93,53.95,53.9,53.93,11850.0,51.3545,51.3735,51.3259,51.3545,11850.0
2022-04-20 11:15:00,53.92,53.92,53.87,53.87,11775.0,51.345,51.345,51.2974,51.2974,11775.0
2022-04-20 11:20:00,53.88,53.92,53.87,53.92,26640.0,51.3069,51.345,51.2974,51.345,26640.0
2022-04-20 11:25:00,53.92,53.96,53.9,53.96,17405.0,51.345,51.3831,51.3259,51.3831,17405.0
2022-04-20 11:30:00,53.98,54.06,53.98,54.03,32940.0,51.4021,51.4783,51.4021,51.4497,32940.0
2022-04-20 11:35:00,54.04,54.08,54.04,54.06,18395.0,51.4592,51.4973,51.4592,51.4783,18395.0
2022-04-20 11:40:00,54.06,54.1,54.05,54.1,45360.0,51.4783,51.5164,51.4688,51.5164,45360.0
2022-04-20 11:45:00,54.11,54.13,54.04,54.05,91450.0,51.5259,51.5449,51.4592,51.4688,91450.0
2022-04-20 11:50:00,54.05,54.05,53.98,54.01,31060.0,51.4688,51.4688,51.4021,51.4307,31060.0
2022-04-20 11:55:00,54.03,54.06,54.03,54.04,33625.0,51.4497,51.4783,51.4497,51.4592,33625.0
2022-04-20 12:00:00,54.07,54.12,54.06,54.12,26340.0,51.4878,51.5354,51.4783,51.5354,26340.0
2022-04-20 12:05:00,54.12,54.14,54.05,54.07,104410.0,51.5354,51.5545,51.4688,51.4878,104410.0
2022-04-20 12:10:00,54.07,54.07,53.99,54.02,36120.0,51.4878,51.4878,51.4116,51.4402,36120.0
2022-04-20 12:15:00,54.0,54.01,53.98,54.01,18460.0,51.4211,51.4307,51.4021,51.4307,18460.0
2022-04-20 12:20:00,54.01,54.02,54.0,54.02,5120.0,51.4307,51.4402,51.4211,51.4402,5120.0
2022-04-20 12:25:00,54.01,54.02,53.95,53.97,19270.0,51.4307,51.4402,51.3735,51.3926,19270.0
2022-04-20 12:30:00,53.98,54.07,53.97,54.06,27325.0,51.4021,51.4878,51.3926,51.4783,27325.0
2022-04-20 12:35:00,54.05,54.11,54.05,54.08,13115.0,51.4688,51.5259,51.4688,51.4973,13115.0
2022-04-20 12:40:00,54.07,54.09,54.04,54.05,15055.0,51.4878,51.5068,51.4592,51.4688,15055.0
2022-04-20 12:45:00,54.06,54.1,54.06,54.09,60190.0,51.4783,51.5164,51.4783,51.5068,60190.0
2022-04-20 12:50:00,54.09,54.16,54.09,54.14,169340.0,51.5068,51.5735,51.5068,51.5545,169340.0
2022-04-20 12:55:00,54.14,54.16,54.12,54.13,27325.0,51.5545,51.5735,51.5354,51.5449,27325.0
2022-04-20 13:00:00,54.13,54.18,54.12,54.17,67830.0,51.5449,51.5926,51.5354,51.583,67830.0
2022-04-20 13:05:00,54.17,54.17,54.09,54.12,104035.0,51.583,51.583,51.5068,51.5354,104035.0
2022-04-20 13:10:00,54.1,54.17,54.1,54.16,43190.0,51.5164,51.583,51.5164,51.5735,43190.0
2022-04-20 13:15:00,54.15,54.18,54.09,54.09,67065.0,51.564,51.5926,51.5068,51.5068,67065.0
2022-04-20 13:20:00,54.09,54.11,54.08,54.11,19435.0,51.5068,51.5259,51.4973,51.5259,19435.0
2022-04-20 13:25:00,54.1,54.11,54.07,54.07,30595.0,51.5164,51.5259,51.4878,51.4878,30595.0
2022-04-20 13:30:00,54.08,54.1,54.05,54.08,35955.0,51.4973,51.5164,51.4688,51.4973,35955.0
2022-04-20 13:35:00,54.1,54.11,54.09,54.1,28395.0,51.5164,51.5259,51.5068,51.5164,28395.0
2022-04-20 13:40:00,54.1,54.17,54.1,54.16,24410.0,51.5164,51.583,51.5164,51.5735,24410.0
2022-04-20 13:45:00,54.16,54.2,54.13,54.14,50175.0,51.5735,51.6116,51.5449,51.5545,50175.0
2022-04-20 13:50:00,54.13,54.15,54.09,54.1,63885.0,51.5449,51.564,51.5068,51.5164,63885.0
2022-04-20 13:55:00,54.11,54.14,54.09,54.14,16835.0,51.5259,51.5545,51.5068,51.5545,16835.0
2022-04-20 14:00:00,54.14,54.18,54.13,54.16,43555.0,51.5545,51.5926,51.5449,51.5735,43555.0
2022-04-20 14:05:00,54.15,54.16,54.11,54.12,12305.0,51.564,51.5735,51.5259,51.5354,12305.0
2022-04-20 14:10:00,54.13,54.13,54.07,54.07,16540.0,51.5449,51.5449,51.4878,51.4878,16540.0
2022-04-20 14:15:00,54.08,54.08,53.98,53.98,74115.0,51.4973,51.4973,51.4021,51.4021,74115.0
2022-04-20 14:20:00,53.98,53.99,53.97,53.97,36380.0,51.4021,51.4116,51.3926,51.3926,36380.0
2022-04-20 14:25:00,53.96,54.0,53.96,53.98,13830.0,51.3831,51.4211,51.3831,51.4021,13830.0
2022-04-20 14:30:00,53.96,53.99,53.96,53.97,14070.0,51.3831,51.4116,51.3831,51.3926,14070.0
2022-04-20 14:35:00,53.96,53.96,53.88,53.88,25790.0,51.3831,51.3831,51.3069,51.3069,25790.0
2022-04-20 14:40:00,53.88,53.91,53.87,53.89,22300.0,51.3069,51.3354,51.2974,51.3164,22300.0
2022-04-20 14:45:00,53.88,53.93,53.88,53.93,15475.0,51.3069,51.3545,51.3069,51.3545,15475.0
2022-04-20 14:50:00,53.9,53.92,53.8,53.8,78430.0,51.3259,51.345,51.2307,51.2307,78430.0
2022-04-20 14:55:00,53.81,53.85,53.8,53.82,26610.0,51.2402,51.2783,51.2307,51.2497,26610.0
2022-04-20 15:00:00,53.83,53.92,53.83,53.92,35315.0,51.2593,51.345,51.2593,51.345,35315.0
2022-04-20 15:05:00,53.9,53.93,53.88,53.93,31215.0,51.3259,51.3545,51.3069,51.3545,31215.0
2022-04-20 15:10:00,53.94,54.0,53.91,53.98,85040.0,51.364,51.4211,51.3354,51.4021,85040.0
2022-04-20 15:15:00,54.01,54.03,53.98,54.01,21480.0,51.4307,51.4497,51.4021,51.4307,21480.0
2022-04-20 15:20:00,54.01,54.03,53.98,54.01,34600.0,51.4307,51.4497,51.4021,51.4307,34600.0
2022-04-20 15:25:00,54.03,54.08,54.02,54.02,62110.0,51.4497,51.4973,51.4402,51.4402,62110.0
2022-04-20 15:30:00,54.04,54.06,53.98,53.98,36495.0,51.4592,51.4783,51.4021,51.4021,36495.0
2022-04-20 15:35:00,53.99,54.03,53.97,54.01,48610.0,51.4116,51.4497,51.3926,51.4307,48610.0
2022-04-20 15:40:00,53.99,54.03,53.98,54.03,57590.0,51.4116,51.4497,51.4021,51.4497,57590.0
2022-04-20 15:45:00,54.03,54.1,54.02,54.07,216640.0,51.4497,51.5164,51.4402,51.4878,216640.0
2022-04-20 15:50:00,54.04,54.07,53.91,53.92,166875.0,51.4592,51.4878,51.3354,51.345,166875.0
2022-04-20 15:55:00,53.93,53.93,53.87,53.88,98630.0,51.3545,51.3545,51.2974,51.3069,98630.0
2022-04-21 09:30:00,54.35,54.45,54.32,54.36,224205.0,51.7544,51.8497,51.7259,51.764,224205.0
2022-04-21 09:35:00,54.37,54.38,54.24,54.24,186490.0,51.7735,51.783,51.6497,51.6497,186490.0
2022-04-21 09:40:00,54.23,54.28,54.18,54.27,193970.0,51.6402,51.6878,51.5926,51.6783,193970.0
2022-04-21 09:45:00,54.22,54.24,54.17,54.24,58615.0,51.6306,51.6497,51.583,51.6497,58615.0
2022-04-21 09:50:00,54.25,54.34,54.23,54.32,107420.0,51.6592,51.7449,51.6402,51.7259,107420.0
2022-04-21 09:55:00,54.31,54.38,54.29,54.29,95255.0,51.7163,51.783,51.6973,51.6973,95255.0
2022-04-21 10:00:00,54.27,54.27,54.18,54.22,51925.0,51.6783,51.6783,51.5926,51.6306,51925.0
2022-04-21 10:05:00,54.22,54.24,54.16,54.2,67710.0,51.6306,51.6497,51.5735,51.6116,67710.0
2022-04-21 10:10:00,54.18,54.25,54.12,54.15,40700.0,51.5926,51.6592,51.5354,51.564,40700.0
2022-04-21 10:15:00,54.16,54.18,54.11,54.11,123980.0,51.5735,51.5926,51.5259,51.5259,123980.0
2022-04-21 10:20:00,54.08,54.18,54.06,54.14,28460.0,51.4973,51.5926,51.4783,51.5545,28460.0
2022-04-21 10:25:00,54.13,54.21,54.08,54.19,50070.0,51.5449,51.6211,51.4973,51.6021,50070.0
2022-04-21 10:30:00,54.19,54.21,54.16,54.2,20435.0,51.6021,51.6211,51.5735,51.6116,20435.0
2022-04-21 10:35:00,54.22,54.22,54.13,54.13,27990.0,51.6306,51.6306,51.5449,51.5449,27990.0
2022-04-21 10:40:00,54.14,54.14,54.08,54.09,40905.0,51.5545,51.5545,51.4973,51.5068,40905.0
2022-04-21 10:45:00,54.09,54.09,53.99,53.99,17720.0,51.5068,51.5068,51.4116,51.4116,17720.0
2022-04-21 10:50:00,54.02,54.04,53.99,54.01,33765.0,51.4402,51.4592,51.4116,51.4307,33765.0
2022-04-21 10:55:00,54.01,54.03,53.99,54.0,47400.0,51.4307,51.4497,51.4116,51.4211,47400.0
2022-04-21 11:00:00,54.0,54.03,53.96,54.02,26035.0,51.4211,51.4497,51.3831,51.4402,26035.0
2022-04-21 11:05:00,54.02,54.02,53.95,53.98,28830.0,51.4402,51.4402,51.3735,51.4021,28830.0
2022-04-21 11:10:00,53.98,54.03,53.98,54.03,18965.0,51.4021,51.4497,51.4021,51.4497,18965.0
2022-04-21 11:15:00,54.0,54.0,53.92,53.96,43495.0,51.4211,51.4211,51.345,51.3831,43495.0
2022-04-21 11:20:00,53.96,53.97,53.89,53.94,27060.0,51.3831,51.3926,51.3164,51.364,27060.0
2022-04-21 11:25:00,53.95,53.97,53.9,53.9,36475.0,51.3735,51.3926,51.3259,51.3259,36475.0
2022-04-21 11:30:00,53.91,53.93,53.86,53.9,376445.0,51.3354,51.3545,51.2878,51.3259,376445.0
2022-04-21 11:35:00,53.91,53.94,53.87,53.89,834515.0,51.3354,51.364,51.2974,51.3164,834515.0
2022-04-21 11:40:00,53.88,53.9,53.82,53.83,1673430.0,51.3069,51.3259,51.2497,51.2593,1673430.0
2022-04-21 11:45:00,53.83,53.87,53.81,53.86,1092740.0,51.2593,51.2974,51.2402,51.2878,1092740.0
2022-04-21 11:50:00,53.86,53.87,53.8,53.8,79410.0,51.2878,51.2974,51.2307,51.2307,79410.0
2022-04-21 11:55:00,53.79,53.79,53.71,53.71,91385.0,51.2212,51.2212,51.145,51.145,91385.0
2022-04-21 12:00:00,53.71,53.79,53.66,53.66,64635.0,51.145,51.2212,51.0974,51.0974,64635.0
2022-04-21 12:05:00,53.65,53.71,53.62,53.62,46000.0,51.0879,51.145,51.0593,51.0593,46000.0
2022-04-21 12:10:00,53.63,53.64,53.59,53.61,41475.0,51.0688,51.0783,51.0307,51.0498,41475.0
2022-04-21 12:15:00,53.6,53.63,53.58,53.62,116045.0,51.0402,51.0688,51.0212,51.0593,116045.0
2022-04-21 12:20:00,53.62,53.62,53.53,53.53,46670.0,51.0593,51.0593,50.9736,50.9736,46670.0
2022-04-21 12:25:00,53.52,53.59,53.5,53.54,108050.0,50.9641,51.0307,50.945,50.9831,108050.0
2022-04-21 12:30:00,53.52,53.58,53.48,53.56,65045.0,50.9641,51.0212,50.926,51.0022,65045.0
2022-04-21 12:35:00,53.55,53.58,53.48,53.48,68940.0,50.9926,51.0212,50.926,50.926,68940.0
2022-04-21 12:40:00,53.49,53.53,53.49,53.52,28160.0,50.9355,50.9736,50.9355,50.9641,28160.0
2022-04-21 12:45:00,53.52,53.53,53.46,53.47,41045.0,50.9641,50.9736,50.9069,50.9165,41045.0
2022-04-21 12:50:00,53.45,53.45,53.38,53.39,42240.0,50.8974,50.8974,50.8308,50.8403,42240.0
2022-04-21 12:55:00,53.38,53.42,53.36,53.36,57440.0,50.8308,50.8688,50.8117,50.8117,57440.0
2022-04-21 13:00:00,53.35,53.38,53.29,53.3,25320.0,50.8022,50.8308,50.7451,50.7546,25320.0
2022-04-21 13:05:00,53.29,53.32,53.28,53.32,194515.0,50.7451,50.7736,50.7355,50.7736,194515.0
2022-04-21 13:10:00,53.32,53.35,53.3,53.32,76360.0,50.7736,50.8022,50.7546,50.7736,76360.0
2022-04-21 13:15:00,53.32,53.33,53.23,53.23,52110.0,50.7736,50.7831,50.6879,50.6879,52110.0
2022-04-21 13:20:00,53.26,53.43,53.26,53.42,53000.0,50.7165,50.8784,50.7165,50.8688,53000.0
2022-04-21 13:25:00,53.36,53.46,53.34,53.46,33555.0,50.8117,50.9069,50.7927,50.9069,33555.0
2022-04-21 13:30:00,53.45,53.52,53.44,53.44,17345.0,50.8974,50.9641,50.8879,50.8879,17345.0
2022-04-21 13:35:00,53.44,53.44,53.31,53.33,155970.0,50.8879,50.8879,50.7641,50.7831,155970.0
2022-04-21 13:40:00,53.32,53.38,53.29,53.32,27155.0,50.7736,50.8308,50.7451,50.7736,27155.0
2022-04-21 13:45:00,53.32,53.46,53.3,53.42,39730.0,50.7736,50.9069,50.7546,50.8688,39730.0
2022-04-21 13:50:00,53.41,53.41,53.33,53.34,22470.0,50.8593,50.8593,50.7831,50.7927,22470.0
2022-04-21 13:55:00,53.35,53.35,53.26,53.26,19275.0,50.8022,50.8022,50.7165,50.7165,19275.0
2022-04-21 14:00:00,53.22,53.22,53.1,53.1,30375.0,50.6784,50.6784,50.5641,50.5641,30375.0
2022-04-21 14:05:00,53.09,53.13,53.08,53.13,95820.0,50.5546,50.5927,50.5451,50.5927,95820.0
2022-04-21 14:10:00,53.13,53.15,53.11,53.14,23890.0,50.5927,50.6117,50.5736,50.6022,23890.0
2022-04-21 14:15:00,53.11,53.14,53.08,53.11,55080.0,50.5736,50.6022,50.5451,50.5736,55080.0
2022-04-21 14:20:00,53.13,53.17,53.08,53.08,72380.0,50.5927,50.6308,50.5451,50.5451,72380.0
2022-04-21 14:25:00,53.1,53.15,53.09,53.13,1416545.0,50.5641,50.6117,50.5546,50.5927,1416545.0
2022-04-21 14:30:00,53.11,53.21,53.09,53.2,62390.0,50.5736,50.6689,50.5546,50.6594,62390.0
2022-04-21 14:35:00,53.19,53.28,53.14,53.14,196255.0,50.6498,50.7355,50.6022,50.6022,196255.0
2022-04-21 14:40:00,53.16,53.17,53.04,53.04,45480.0,50.6213,50.6308,50.507,50.507,45480.0
2022-04-21 14:45:00,53.04,53.04,52.95,52.96,39205.0,50.507,50.507,50.4213,50.4308,39205.0
2022-04-21 14:50:00,52.97,52.97,52.93,52.95,68640.0,50.4403,50.4403,50.4022,50.4213,68640.0
2022-04-21 14:55:00,52.94,52.95,52.87,52.9,135310.0,50.4118,50.4213,50.3451,50.3737,135310.0
2022-04-21 15:00:00,52.89,52.89,52.8,52.81,35325.0,50.3642,50.3642,50.2785,50.288,35325.0
2022-04-21 15:05:00,52.83,52.84,52.76,52.77,26845.0,50.307,50.3165,50.2404,50.2499,26845.0
2022-04-21 15:10:00,52.76,52.84,52.76,52.84,66865.0,50.2404,50.3165,50.2404,50.3165,66865.0
2022-04-21 15:15:00,52.84,52.9,52.8,52.86,69355.0,50.3165,50.3737,50.2785,50.3356,69355.0
2022-04-21 15:20:00,52.87,52.94,52.84,52.94,49710.0,50.3451,50.4118,50.3165,50.4118,49710.0
2022-04-21 15:25:00,52.91,53.05,52.89,53.03,137630.0,50.3832,50.5165,50.3642,50.4975,137630.0
2022-04-21 15:30:00,53.03,53.03,52.91,52.91,60925.0,50.4975,50.4975,50.3832,50.3832,60925.0
2022-04-21 15:35:00,52.89,52.89,52.8,52.85,52480.0,50.3642,50.3642,50.2785,50.3261,52480.0
2022-04-21 15:40:00,52.87,52.94,52.85,52.91,103640.0,50.3451,50.4118,50.3261,50.3832,103640.0
2022-04-21 15:45:00,52.91,52.93,52.78,52.78,31960.0,50.3832,50.4022,50.2594,50.2594,31960.0
2022-04-21 15:50:00,52.77,53.01,52.77,52.98,197855.0,50.2499,50.4784,50.2499,50.4499,197855.0
2022-04-21 15:55:00,52.98,52.99,52.89,52.89,316825.0,50.4499,50.4594,50.3642,50.3642,316825.0
2022-04-22 09:30:00,52.68,52.68,52.52,52.57,366605.0,50.1642,50.1642,50.0118,50.0594,366605.0
2022-04-22 09:35:00,52.56,52.66,52.51,52.54,203905.0,50.0499,50.1451,50.0023,50.0309,203905.0
2022-04-22 09:40:00,52.51,52.53,52.4,52.44,106385.0,50.0023,50.0213,49.8976,49.9356,106385.0
2022-04-22 09:45:00,52.42,52.59,52.39,52.59,148470.0,49.9166,50.0785,49.888,50.0785,148470.0
2022-04-22 09:50:00,52.62,52.62,52.48,52.5,143050.0,50.1071,50.1071,49.9737,49.9928,143050.0
2022-04-22 09:55:00,52.54,52.54,52.44,52.46,43195.0,50.0309,50.0309,49.9356,49.9547,43195.0
2022-04-22 10:00:00,52.48,52.6,52.46,52.49,89775.0,49.9737,50.088,49.9547,49.9833,89775.0
2022-04-22 10:05:00,52.48,52.62,52.48,52.57,76760.0,49.9737,50.1071,49.9737,50.0594,76760.0
2022-04-22 10:10:00,52.55,52.57,52.48,52.5,61525.0,50.0404,50.0594,49.9737,49.9928,61525.0
2022-04-22 10:15:00,52.49,52.5,52.4,52.4,79755.0,49.9833,49.9928,49.8976,49.8976,79755.0
2022-04-22 10:20:00,52.39,52.41,52.3,52.35,82050.0,49.888,49.9071,49.8023,49.8499,82050.0
2022-04-22 10:25:00,52.35,52.38,52.31,52.32,60990.0,49.8499,49.8785,49.8119,49.8214,60990.0
2022-04-22 10:30:00,52.32,52.37,52.29,52.34,82965.0,49.8214,49.869,49.7928,49.8404,82965.0
2022-04-22 10:35:00,52.32,52.43,52.26,52.27,61485.0,49.8214,49.9261,49.7642,49.7738,61485.0
2022-04-22 10:40:00,52.26,52.28,52.17,52.21,60705.0,49.7642,49.7833,49.6785,49.7166,60705.0
2022-04-22 10:45:00,52.19,52.28,52.18,52.21,156005.0,49.6976,49.7833,49.6881,49.7166,156005.0
2022-04-22 10:50:00,52.21,52.21,52.11,52.12,77505.0,49.7166,49.7166,49.6214,49.6309,77505.0
2022-04-22 10:55:00,52.1,52.2,52.1,52.15,50210.0,49.6119,49.7071,49.6119,49.6595,50210.0
2022-04-22 11:00:00,52.13,52.18,52.11,52.11,13840.0,49.6405,49.6881,49.6214,49.6214,13840.0
2022-04-22 11:05:00,52.1,52.25,52.08,52.22,67830.0,49.6119,49.7547,49.5928,49.7262,67830.0
2022-04-22 11:10:00,52.22,52.25,52.16,52.23,38875.0,49.7262,49.7547,49.669,49.7357,38875.0
2022-04-22 11:15:00,52.26,52.27,52.21,52.24,50500.0,49.7642,49.7738,49.7166,49.7452,50500.0
2022-04-22 11:20:00,52.25,52.29,52.22,52.23,42645.0,49.7547,49.7928,49.7262,49.7357,42645.0
2022-04-22 11:25:00,52.21,52.21,52.19,52.2,4075.0,49.7166,49.7166,49.6976,49.7071,4075.0
2022-04-22 11:30:00,52.19,52.2,52.13,52.15,26210.0,49.6976,49.7071,49.6405,49.6595,26210.0
2022-04-22 11:35:00,52.11,52.11,52.07,52.07,62140.0,49.6214,49.6214,49.5833,49.5833,62140.0
2022-04-22 11:40:00,52.09,52.09,51.99,51.99,64980.0,49.6024,49.6024,49.5071,49.5071,64980.0
2022-04-22 11:45:00,52.01,52.03,51.98,51.98,14575.0,49.5262,49.5452,49.4976,49.4976,14575.0
2022-04-22 11:50:00,51.97,52.0,51.92,51.92,29985.0,49.4881,49.5167,49.4405,49.4405,29985.0
2022-04-22 11:55:00,51.91,51.92,51.87,51.88,60035.0,49.431,49.4405,49.3929,49.4024,60035.0
2022-04-22 12:00:00,51.86,51.88,51.84,51.84,71540.0,49.3833,49.4024,49.3643,49.3643,71540.0
2022-04-22 12:05:00,51.88,51.94,51.87,51.89,20085.0,49.4024,49.4595,49.3929,49.4119,20085.0
2022-04-22 12:10:00,51.87,51.91,51.84,51.91,61440.0,49.3929,49.431,49.3643,49.431,61440.0
2022-04-22 12:15:00,51.92,51.93,51.88,51.93,27740.0,49.4405,49.45,49.4024,49.45,27740.0
2022-04-22 12:20:00,51.97,52.01,51.96,52.01,24855.0,49.4881,49.5262,49.4786,49.5262,24855.0
2022-04-22 12:25:00,52.03,52.04,51.97,52.0,39805.0,49.5452,49.5547,49.4881,49.5167,39805.0
2022-04-22 12:30:00,51.99,52.05,51.98,52.05,37810.0,49.5071,49.5643,49.4976,49.5643,37810.0
2022-04-22 12:35:00,52.05,52.11,52.02,52.02,17375.0,49.5643,49.6214,49.5357,49.5357,17375.0
2022-04-22 12:40:00,52.05,52.05,52.01,52.03,30425.0,49.5643,49.5643,49.5262,49.5452,30425.0
2022-04-22 12:45:00,52.03,52.05,52.02,52.03,37230.0,49.5452,49.5643,49.5357,49.5452,37230.0
2022-04-22 12:50:00,52.02,52.03,51.92,51.92,35315.0,49.5357,49.5452,49.4405,49.4405,35315.0
2022-04-22 12:55:00,51.93,51.94,51.9,51.92,69830.0,49.45,49.4595,49.4214,49.4405,69830.0
2022-04-22 13:00:00,51.91,51.91,51.83,51.84,20455.0,49.431,49.431,49.3548,49.3643,20455.0
2022-04-22 13:05:00,51.85,51.88,51.84,51.87,16045.0,49.3738,49.4024,49.3643,49.3929,16045.0
2022-04-22 13:10:00,51.85,51.93,51.84,51.92,61880.0,49.3738,49.45,49.3643,49.4405,61880.0
2022-04-22 13:15:00,51.92,51.93,51.9,51.91,31780.0,49.4405,49.45,49.4214,49.431,31780.0
2022-04-22 13:20:00,51.86,51.86,51.78,51.8,82925.0,49.3833,49.3833,49.3072,49.3262,82925.0
2022-04-22 13:25:00,51.8,51.88,51.8,51.88,21505.0,49.3262,49.4024,49.3262,49.4024,21505.0
2022-04-22 13:30:00,51.87,51.89,51.85,51.85,101520.0,49.3929,49.4119,49.3738,49.3738,101520.0
2022-04-22 13:35:00,51.82,51.84,51.8,51.82,112325.0,49.3453,49.3643,49.3262,49.3453,112325.0
2022-04-22 13:40:00,51.81,51.82,51.76,51.81,80065.0,49.3357,49.3453,49.2881,49.3357,80065.0
2022-04-22 13:45:00,51.81,51.83,51.81,51.82,31115.0,49.3357,49.3548,49.3357,49.3453,31115.0
2022-04-22 13:50:00,51.79,51.79,51.75,51.76,11830.0,49.3167,49.3167,49.2786,49.2881,11830.0
2022-04-22 13:55:00,51.75,51.75,51.71,51.71,59510.0,49.2786,49.2786,49.2405,49.2405,59510.0
2022-04-22 14:00:00,51.7,51.73,51.69,51.72,21815.0,49.231,49.2596,49.2215,49.25,21815.0
2022-04-22 14:05:00,51.71,51.75,51.69,51.72,52130.0,49.2405,49.2786,49.2215,49.25,52130.0
2022-04-22 14:10:00,51.71,51.73,51.7,51.7,24325.0,49.2405,49.2596,49.231,49.231,24325.0
2022-04-22 14:15:00,51.69,51.86,51.69,51.86,55495.0,49.2215,49.3833,49.2215,49.3833,55495.0
2022-04-22 14:20:00,51.85,51.88,51.79,51.79,28945.0,49.3738,49.4024,49.3167,49.3167,28945.0
2022-04-22 14:25:00,51.79,51.79,51.74,51.75,35065.0,49.3167,49.3167,49.2691,49.2786,35065.0
2022-04-22 14:30:00,51.75,51.78,51.68,51.69,33865.0,49.2786,49.3072,49.2119,49.2215,33865.0
2022-04-22 14:35:00,51.68,51.69,51.67,51.68,23760.0,49.2119,49.2215,49.2024,49.2119,23760.0
2022-04-22 14:40:00,51.69,51.72,51.66,51.68,104565.0,49.2215,49.25,49.1929,49.2119,104565.0
2022-04-22 14:45:00,51.69,51.69,51.64,51.64,52950.0,49.2215,49.2215,49.1739,49.1739,52950.0
2022-04-22 14:50:00,51.63,51.64,51.56,51.57,74615.0,49.1643,49.1739,49.0977,49.1072,74615.0
2022-04-22 14:55:00,51.58,51.58,51.52,51.57,87670.0,49.1167,49.1167,49.0596,49.1072,87670.0
2022-04-22 15:00:00,51.6,51.6,51.5,51.52,96535.0,49.1358,49.1358,49.0405,49.0596,96535.0
2022-04-22 15:05:00,51.52,51.56,51.5,51.51,97450.0,49.0596,49.0977,49.0405,49.0501,97450.0
2022-04-22 15:10:00,51.49,51.7,51.47,51.69,116815.0,49.031,49.231,49.012,49.2215,116815.0
2022-04-22 15:15:00,51.69,51.78,51.65,51.75,48690.0,49.2215,49.3072,49.1834,49.2786,48690.0
2022-04-22 15:20:00,51.78,51.78,51.65,51.66,39465.0,49.3072,49.3072,49.1834,49.1929,39465.0
2022-04-22 15:25:00,51.67,51.72,51.66,51.7,72205.0,49.2024,49.25,49.1929,49.231,72205.0
2022-04-22 15:30:00,51.7,51.87,51.69,51.85,119255.0,49.231,49.3929,49.2215,49.3738,119255.0
2022-04-22 15:35:00,51.86,51.9,51.8,51.83,70335.0,49.3833,49.4214,49.3262,49.3548,70335.0
2022-04-22 15:40:00,51.83,51.87,51.73,51.75,137420.0,49.3548,49.3929,49.2596,49.2786,137420.0
2022-04-22 15:45:00,51.73,51.73,51.58,51.58,97635.0,49.2596,49.2596,49.1167,49.1167,97635.0
2022-04-22 15:50:00,51.59,51.59,51.47,51.51,182215.0,49.1262,49.1262,49.012,49.0501,182215.0
2022-04-22 15:55:00,51.51,51.53,51.47,51.48,382225.0,49.0501,49.0691,49.012,49.0215,382225.0
2022-04-25 09:30:00,51.06,51.07,50.84,50.84,298525.0,48.6216,48.6311,48.4121,48.4121,298525.0
2022-04-25 09:35:00,50.85,51.12,50.85,51.01,203380.0,48.4216,48.6787,48.4216,48.5739,203380.0
2022-04-25 09:40:00,51.03,51.12,50.85,50.86,46655.0,48.593,48.6787,48.4216,48.4311,46655.0
2022-04-25 09:45:00,50.87,50.88,50.78,50.84,37080.0,48.4406,48.4501,48.3549,48.4121,37080.0
2022-04-25 09:50:00,50.87,50.99,50.59,50.59,320215.0,48.4406,48.5549,48.174,48.174,320215.0
2022-04-25 09:55:00,50.59,50.69,50.46,50.46,185860.0,48.174,48.2692,48.0502,48.0502,185860.0
2022-04-25 10:00:00,50.46,50.57,50.46,50.54,72295.0,48.0502,48.155,48.0502,48.1264,72295.0
2022-04-25 10:05:00,50.53,50.68,50.5,50.57,97430.0,48.1169,48.2597,48.0883,48.155,97430.0
2022-04-25 10:10:00,50.57,50.63,50.45,50.51,110845.0,48.155,48.2121,48.0407,48.0978,110845.0
2022-04-25 10:15:00,50.53,50.56,50.48,50.56,84410.0,48.1169,48.1454,48.0692,48.1454,84410.0
2022-04-25 10:20:00,50.57,50.72,50.42,50.72,461980.0,48.155,48.2978,48.0121,48.2978,461980.0
2022-04-25 10:25:00,50.74,50.85,50.73,50.77,217365.0,48.3168,48.4216,48.3073,48.3454,217365.0
2022-04-25 10:30:00,50.75,50.9,50.75,50.88,115925.0,48.3264,48.4692,48.3264,48.4501,115925.0
2022-04-25 10:35:00,50.9,50.91,50.78,50.78,96460.0,48.4692,48.4787,48.3549,48.3549,96460.0
2022-04-25 10:40:00,50.78,50.78,50.69,50.75,78750.0,48.3549,48.3549,48.2692,48.3264,78750.0
2022-04-25 10:45:00,50.76,50.85,50.73,50.85,84295.0,48.3359,48.4216,48.3073,48.4216,84295.0
2022-04-25 10:50:00,50.84,50.84,50.6,50.64,61210.0,48.4121,48.4121,48.1835,48.2216,61210.0
2022-04-25 10:55:00,50.63,50.64,50.5,50.52,73415.0,48.2121,48.2216,48.0883,48.1073,73415.0
2022-04-25 11:00:00,50.52,50.59,50.5,50.56,38310.0,48.1073,48.174,48.0883,48.1454,38310.0
2022-04-25 11:05:00,50.54,50.6,50.52,50.57,37620.0,48.1264,48.1835,48.1073,48.155,37620.0
2022-04-25 11:10:00,50.59,50.7,50.52,50.62,93165.0,48.174,48.2787,48.1073,48.2026,93165.0
2022-04-25 11:15:00,50.59,50.61,50.5,50.58,94595.0,48.174,48.193,48.0883,48.1645,94595.0
2022-04-25 11:20:00,50.58,50.67,50.58,50.67,41975.0,48.1645,48.2502,48.1645,48.2502,41975.0
2022-04-25 11:25:00,50.68,50.79,50.64,50.66,59655.0,48.2597,48.3644,48.2216,48.2407,59655.0
2022-04-25 11:30:00,50.66,50.67,50.53,50.62,97390.0,48.2407,48.2502,48.1169,48.2026,97390.0
2022-04-25 11:35:00,50.65,50.76,50.57,50.62,25755.0,48.2311,48.3359,48.155,48.2026,25755.0
2022-04-25 11:40:00,50.63,50.63,50.57,50.58,25270.0,48.2121,48.2121,48.155,48.1645,25270.0
2022-04-25 11:45:00,50.57,50.57,50.47,50.47,56765.0,48.155,48.155,48.0597,48.0597,56765.0
2022-04-25 11:50:00,50.48,50.49,50.43,50.47,115010.0,48.0692,48.0788,48.0216,48.0597,115010.0
2022-04-25 11:55:00,50.47,50.58,50.46,50.58,84510.0,48.0597,48.1645,48.0502,48.1645,84510.0
2022-04-25 12:00:00,50.58,50.58,50.52,50.58,80070.0,48.1645,48.1645,48.1073,48.1645,80070.0
2022-04-25 12:05:00,50.59,50.88,50.58,50.86,136235.0,48.174,48.4501,48.1645,48.4311,136235.0
2022-04-25 12:10:00,50.86,50.93,50.84,50.86,191090.0,48.4311,48.4978,48.4121,48.4311,191090.0
2022-04-25 12:15:00,50.88,50.95,50.82,50.83,101165.0,48.4501,48.5168,48.393,48.4025,101165.0
2022-04-25 12:20:00,50.87,51.02,50.87,51.0,52935.0,48.4406,48.5835,48.4406,48.5644,52935.0
2022-04-25 12:25:00,51.02,51.05,50.95,50.95,90670.0,48.5835,48.612,48.5168,48.5168,90670.0
2022-04-25 12:30:00,50.96,51.07,50.93,51.01,52525.0,48.5263,48.6311,48.4978,48.5739,52525.0
2022-04-25 12:35:00,51.03,51.12,51.01,51.07,44040.0,48.593,48.6787,48.5739,48.6311,44040.0
2022-04-25 12:40:00,51.05,51.08,51.0,51.0,42060.0,48.612,48.6406,48.5644,48.5644,42060.0
2022-04-25 12:45:00,51.01,51.18,51.01,51.18,41805.0,48.5739,48.7358,48.5739,48.7358,41805.0
2022-04-25 12:50:00,51.19,51.19,51.05,51.06,63035.0,48.7453,48.7453,48.612,48.6216,63035.0
2022-04-25 12:55:00,51.07,51.07,51.01,51.06,20820.0,48.6311,48.6311,48.5739,48.6216,20820.0
2022-04-25 13:00:00,51.09,51.1,50.94,50.97,55740.0,48.6501,48.6596,48.5073,48.5358,55740.0
2022-04-25 13:05:00,50.97,51.15,50.96,51.13,69580.0,48.5358,48.7073,48.5263,48.6882,69580.0
2022-04-25 13:10:00,51.16,51.25,51.16,51.25,72535.0,48.7168,48.8025,48.7168,48.8025,72535.0
2022-04-25 13:15:00,51.26,51.3,51.22,51.23,42750.0,48.812,48.8501,48.7739,48.7834,42750.0
2022-04-25 13:20:00,51.24,51.26,51.17,51.19,55190.0,48.793,48.812,48.7263,48.7453,55190.0
2022-04-25 13:25:00,51.22,51.23,51.08,51.14,45455.0,48.7739,48.7834,48.6406,48.6977,45455.0
2022-04-25 13:30:00,51.13,51.23,51.08,51.1,50940.0,48.6882,48.7834,48.6406,48.6596,50940.0
2022-04-25 13:35:00,51.11,51.11,51.04,51.04,21875.0,48.6692,48.6692,48.6025,48.6025,21875.0
2022-04-25 13:40:00,51.09,51.19,51.09,51.16,180695.0,48.6501,48.7453,48.6501,48.7168,180695.0
2022-04-25 13:45:00,51.18,51.24,51.14,51.24,51335.0,48.7358,48.793,48.6977,48.793,51335.0
2022-04-25 13:50:00,51.21,51.23,51.1,51.17,197765.0,48.7644,48.7834,48.6596,48.7263,197765.0
2022-04-25 13:55:00,51.17,51.17,51.08,51.1,25390.0,48.7263,48.7263,48.6406,48.6596,25390.0
2022-04-25 14:00:00,51.11,51.11,51.02,51.03,42515.0,48.6692,48.6692,48.5835,48.593,42515.0
2022-04-25 14:05:00,51.04,51.25,51.04,51.24,70740.0,48.6025,48.8025,48.6025,48.793,70740.0
2022-04-25 14:10:00,51.28,51.28,51.16,51.25,17365.0,48.831,48.831,48.7168,48.8025,17365.0
2022-04-25 14:15:00,51.25,51.39,51.25,51.37,97625.0,48.8025,48.9358,48.8025,48.9167,97625.0
2022-04-25 14:20:00,51.35,51.46,51.34,51.46,53645.0,48.8977,49.0024,48.8882,49.0024,53645.0
2022-04-25 14:25:00,51.46,51.55,51.44,51.54,100070.0,49.0024,49.0882,48.9834,49.0786,100070.0
2022-04-25 14:30:00,51.55,51.57,51.52,51.56,50635.0,49.0882,49.1072,49.0596,49.0977,50635.0
2022-04-25 14:35:00,51.54,51.56,51.46,51.47,52880.0,49.0786,49.0977,49.0024,49.012,52880.0
2022-04-25 14:40:00,51.45,51.51,51.42,51.43,76445.0,48.9929,49.0501,48.9644,48.9739,76445.0
2022-04-25 14:45:00,51.41,51.6,51.4,51.59,56475.0,48.9548,49.1358,48.9453,49.1262,56475.0
2022-04-25 14:50:00,51.59,51.62,51.55,51.62,112675.0,49.1262,49.1548,49.0882,49.1548,112675.0
2022-04-25 14:55:00,51.62,51.62,51.43,51.43,113385.0,49.1548,49.1548,48.9739,48.9739,113385.0
2022-04-25 15:00:00,51.38,51.4,51.23,51.27,73390.0,48.9263,48.9453,48.7834,48.8215,73390.0
2022-04-25 15:05:00,51.27,51.32,51.24,51.3,148125.0,48.8215,48.8691,48.793,48.8501,148125.0
2022-04-25 15:10:00,51.29,51.37,51.29,51.35,77355.0,48.8406,48.9167,48.8406,48.8977,77355.0
2022-04-25 15:15:00,51.39,51.55,51.39,51.54,95305.0,48.9358,49.0882,48.9358,49.0786,95305.0
2022-04-25 15:20:00,51.57,51.68,51.57,51.68,67560.0,49.1072,49.2119,49.1072,49.2119,67560.0
2022-04-25 15:25:00,51.68,51.71,51.55,51.69,67230.0,49.2119,49.2405,49.0882,49.2215,67230.0
2022-04-25 15:30:00,51.68,51.74,51.66,51.7,98185.0,49.2119,49.2691,49.1929,49.231,98185.0
2022-04-25 15:35:00,51.7,51.79,51.7,51.79,25310.0,49.231,49.3167,49.231,49.3167,25310.0
2022-04-25 15:40:00,51.8,51.82,51.67,51.79,108820.0,49.3262,49.3453,49.2024,49.3167,108820.0
2022-04-25 15:45:00,51.81,51.83,51.67,51.67,52325.0,49.3357,49.3548,49.2024,49.2024,52325.0
2022-04-25 15:50:00,51.67,51.78,51.6,51.77,173740.0,49.2024,49.3072,49.1358,49.2976,173740.0
2022-04-25 15:55:00,51.76,51.8,51.7,51.78,228430.0,49.2881,49.3262,49.231,49.3072,228430.0
2022-04-26 09:30:00,51.41,51.45,51.27,51.37,179035.0,48.9548,48.9929,48.8215,48.9167,179035.0
2022-04-26 09:35:00,51.36,51.46,51.36,51.39,139340.0,48.9072,49.0024,48.9072,48.9358,139340.0
2022-04-26 09:40:00,51.39,51.42,51.23,51.23,131940.0,48.9358,48.9644,48.7834,48.7834,131940.0
2022-04-26 09:45:00,51.24,51.4,51.21,51.32,117750.0,48.793,48.9453,48.7644,48.8691,117750.0
2022-04-26 09:50:00,51.28,51.32,51.22,51.25,107285.0,48.831,48.8691,48.7739,48.8025,107285.0
2022-04-26 09:55:00,51.24,51.32,51.19,51.31,90150.0,48.793,48.8691,48.7453,48.8596,90150.0
2022-04-26 10:00:00,51.28,51.37,51.26,51.36,86010.0,48.831,48.9167,48.812,48.9072,86010.0
2022-04-26 10:05:00,51.36,51.47,51.36,51.47,74015.0,48.9072,49.012,48.9072,49.012,74015.0
2022-04-26 10:10:00,51.45,51.47,51.21,51.21,214945.0,48.9929,49.012,48.7644,48.7644,214945.0
2022-04-26 10:15:00,51.2,51.21,50.96,51.02,318325.0,48.7549,48.7644,48.5263,48.5835,318325.0
2022-04-26 10:20:00,51.02,51.08,50.96,51.05,161855.0,48.5835,48.6406,48.5263,48.612,161855.0
2022-04-26 10:25:00,51.03,51.15,50.96,51.15,93625.0,48.593,48.7073,48.5263,48.7073,93625.0
2022-04-26 10:30:00,51.14,51.14,50.9,50.91,124705.0,48.6977,48.6977,48.4692,48.4787,124705.0
2022-04-26 10:35:00,50.95,51.0,50.89,50.93,109155.0,48.5168,48.5644,48.4597,48.4978,109155.0
2022-04-26 10:40:00,50.93,50.94,50.82,50.85,81200.0,48.4978,48.5073,48.393,48.4216,81200.0
2022-04-26 10:45:00,50.84,50.93,50.82,50.91,112865.0,48.4121,48.4978,48.393,48.4787,112865.0
2022-04-26 10:50:00,50.92,50.95,50.85,50.87,115695.0,48.4882,48.5168,48.4216,48.4406,115695.0
2022-04-26 10:55:00,50.87,50.88,50.83,50.88,146135.0,48.4406,48.4501,48.4025,48.4501,146135.0
2022-04-26 11:00:00,50.87,50.87,50.76,50.81,129925.0,48.4406,48.4406,48.3359,48.3835,129925.0
2022-04-26 11:05:00,50.8,50.82,50.76,50.78,132120.0,48.374,48.393,48.3359,48.3549,132120.0
2022-04-26 11:10:00,50.78,50.9,50.77,50.9,118290.0,48.3549,48.4692,48.3454,48.4692,118290.0
2022-04-26 11:15:00,50.88,50.89,50.75,50.75,85280.0,48.4501,48.4597,48.3264,48.3264,85280.0
2022-04-26 11:20:00,50.76,50.94,50.75,50.88,96610.0,48.3359,48.5073,48.3264,48.4501,96610.0
2022-04-26 11:25:00,50.87,50.93,50.86,50.89,68975.0,48.4406,48.4978,48.4311,48.4597,68975.0
2022-04-26 11:30:00,50.87,50.94,50.83,50.88,124390.0,48.4406,48.5073,48.4025,48.4501,124390.0
2022-04-26 11:35:00,50.87,50.88,50.75,50.84,161390.0,48.4406,48.4501,48.3264,48.4121,161390.0
2022-04-26 11:40:00,50.81,50.82,50.73,50.82,87295.0,48.3835,48.393,48.3073,48.393,87295.0
2022-04-26 11:45:00,50.83,50.87,50.82,50.85,83690.0,48.4025,48.4406,48.393,48.4216,83690.0
2022-04-26 11:50:00,50.85,50.85,50.76,50.78,61810.0,48.4216,48.4216,48.3359,48.3549,61810.0
2022-04-26 11:55:00,50.76,50.76,50.65,50.66,76860.0,48.3359,48.3359,48.2311,48.2407,76860.0
2022-04-26 12:00:00,50.65,50.67,50.63,50.66,73900.0,48.2311,48.2502,48.2121,48.2407,73900.0
2022-04-26 12:05:00,50.68,50.75,50.66,50.74,61875.0,48.2597,48.3264,48.2407,48.3168,61875.0
2022-04-26 12:10:00,50.75,50.76,50.7,50.75,30900.0,48.3264,48.3359,48.2787,48.3264,30900.0
2022-04-26 12:15:00,50.77,50.83,50.77,50.8,24710.0,48.3454,48.4025,48.3454,48.374,24710.0
2022-04-26 12:20:00,50.81,50.89,50.81,50.85,41585.0,48.3835,48.4597,48.3835,48.4216,41585.0
2022-04-26 12:25:00,50.87,51.0,50.85,50.98,124630.0,48.4406,48.5644,48.4216,48.5454,124630.0
2022-04-26 12:30:00,50.97,50.99,50.91,50.95,61400.0,48.5358,48.5549,48.4787,48.5168,61400.0
2022-04-26 12:35:00,50.95,50.97,50.88,50.88,97895.0,48.5168,48.5358,48.4501,48.4501,97895.0
2022-04-26 12:40:00,50.88,50.92,50.86,50.92,34775.0,48.4501,48.4882,48.4311,48.4882,34775.0
2022-04-26 12:45:00,50.91,50.91,50.84,50.87,43320.0,48.4787,48.4787,48.4121,48.4406,43320.0
2022-04-26 12:50:00,50.85,50.94,50.85,50.86,79350.0,48.4216,48.5073,48.4216,48.4311,79350.0
2022-04-26 12:55:00,50.86,51.05,50.85,51.05,55265.0,48.4311,48.612,48.4216,48.612,55265.0
2022-04-26 13:00:00,51.05,51.05,50.8,50.81,100255.0,48.612,48.612,48.374,48.3835,100255.0
2022-04-26 13:05:00,50.84,50.88,50.83,50.85,64620.0,48.4121,48.4501,48.4025,48.4216,64620.0
2022-04-26 13:10:00,50.85,50.88,50.78,50.78,54470.0,48.4216,48.4501,48.3549,48.3549,54470.0
2022-04-26 13:15:00,50.78,50.79,50.68,50.68,136905.0,48.3549,48.3644,48.2597,48.2597,136905.0
2022-04-26 13:20:00,50.68,50.7,50.62,50.62,105590.0,48.2597,48.2787,48.2026,48.2026,105590.0
2022-04-26 13:25:00,50.64,50.65,50.58,50.59,107650.0,48.2216,48.2311,48.1645,48.174,107650.0
2022-04-26 13:30:00,50.58,50.62,50.53,50.58,77615.0,48.1645,48.2026,48.1169,48.1645,77615.0
2022-04-26 13:35:00,50.57,50.61,50.52,50.59,150160.0,48.155,48.193,48.1073,48.174,150160.0
2022-04-26 13:40:00,50.58,50.75,50.58,50.72,167505.0,48.1645,48.3264,48.1645,48.2978,167505.0
2022-04-26 13:45:00,50.75,50.75,50.65,50.67,324645.0,48.3264,48.3264,48.2311,48.2502,324645.0
2022-04-26 13:50:00,50.67,50.67,50.59,50.6,57730.0,48.2502,48.2502,48.174,48.1835,57730.0
2022-04-26 13:55:00,50.6,50.66,50.6,50.64,72895.0,48.1835,48.2407,48.1835,48.2216,72895.0
2022-04-26 14:00:00,50.64,50.67,50.58,50.63,94895.0,48.2216,48.2502,48.1645,48.2121,94895.0
2022-04-26 14:05:00,50.62,50.7,50.62,50.65,117805.0,48.2026,48.2787,48.2026,48.2311,117805.0
2022-04-26 14:10:00,50.66,50.72,50.64,50.72,59335.0,48.2407,48.2978,48.2216,48.2978,59335.0
2022-04-26 14:15:00,50.72,50.79,50.67,50.7,72840.0,48.2978,48.3644,48.2502,48.2787,72840.0
2022-04-26 14:20:00,50.71,50.84,50.71,50.83,45585.0,48.2883,48.4121,48.2883,48.4025,45585.0
2022-04-26 14:25:00,50.82,50.85,50.75,50.81,97405.0,48.393,48.4216,48.3264,48.3835,97405.0
2022-04-26 14:30:00,50.83,50.83,50.71,50.77,61510.0,48.4025,48.4025,48.2883,48.3454,61510.0
2022-04-26 14:35:00,50.78,50.85,50.76,50.83,66020.0,48.3549,48.4216,48.3359,48.4025,66020.0
2022-04-26 14:40:00,50.81,50.81,50.63,50.63,118030.0,48.3835,48.3835,48.2121,48.2121,118030.0
2022-04-26 14:45:00,50.61,50.66,50.58,50.6,106205.0,48.193,48.2407,48.1645,48.1835,106205.0
2022-04-26 14:50:00,50.61,50.72,50.61,50.71,48815.0,48.193,48.2978,48.193,48.2883,48815.0
2022-04-26 14:55:00,50.72,50.81,50.71,50.8,67550.0,48.2978,48.3835,48.2883,48.374,67550.0
2022-04-26 15:00:00,50.78,50.83,50.72,50.73,106635.0,48.3549,48.4025,48.2978,48.3073,106635.0
2022-04-26 15:05:00,50.74,50.74,50.62,50.65,57085.0,48.3168,48.3168,48.2026,48.2311,57085.0
2022-04-26 15:10:00,50.66,50.71,50.56,50.57,90530.0,48.2407,48.2883,48.1454,48.155,90530.0
2022-04-26 15:15:00,50.58,50.58,50.43,50.45,150290.0,48.1645,48.1645,48.0216,48.0407,150290.0
2022-04-26 15:20:00,50.44,50.52,50.44,50.48,177695.0,48.0312,48.1073,48.0312,48.0692,177695.0
2022-04-26 15:25:00,50.5,50.5,50.44,50.46,64440.0,48.0883,48.0883,48.0312,48.0502,64440.0
2022-04-26 15:30:00,50.45,50.47,50.32,50.35,257035.0,48.0407,48.0597,47.9169,47.9455,257035.0
2022-04-26 15:35:00,50.36,50.43,50.31,50.43,105610.0,47.955,48.0216,47.9074,48.0216,105610.0
2022-04-26 15:40:00,50.46,50.48,50.35,50.44,112595.0,48.0502,48.0692,47.9455,48.0312,112595.0
2022-04-26 15:45:00,50.43,50.48,50.32,50.36,149830.0,48.0216,48.0692,47.9169,47.955,149830.0
2022-04-26 15:50:00,50.35,50.46,50.3,50.38,293970.0,47.9455,48.0502,47.8978,47.974,293970.0
2022-04-26 15:55:00,50.36,50.43,50.26,50.26,375395.0,47.955,48.0216,47.8598,47.8598,375395.0
2022-04-27 09:30:00,50.32,50.53,50.29,50.33,532570.0,47.9169,48.1169,47.8883,47.9264,532570.0
2022-04-27 09:35:00,50.33,50.39,50.24,50.35,311680.0,47.9264,47.9835,47.8407,47.9455,311680.0
2022-04-27 09:40:00,50.38,50.68,50.37,50.68,370420.0,47.974,48.2597,47.9645,48.2597,370420.0
2022-04-27 09:45:00,50.68,50.78,50.64,50.73,419425.0,48.2597,48.3549,48.2216,48.3073,419425.0
2022-04-27 09:50:00,50.72,50.78,50.63,50.66,254300.0,48.2978,48.3549,48.2121,48.2407,254300.0
2022-04-27 09:55:00,50.67,50.79,50.67,50.78,129025.0,48.2502,48.3644,48.2502,48.3549,129025.0
2022-04-27 10:00:00,50.79,50.9,50.56,50.6,178665.0,48.3644,48.4692,48.1454,48.1835,178665.0
2022-04-27 10:05:00,50.61,50.67,50.57,50.58,137280.0,48.193,48.2502,48.155,48.1645,137280.0
2022-04-27 10:10:00,50.59,50.59,50.29,50.3,367780.0,48.174,48.174,47.8883,47.8978,367780.0
2022-04-27 10:15:00,50.3,50.3,50.16,50.2,300050.0,47.8978,47.8978,47.7645,47.8026,300050.0
2022-04-27 10:20:00,50.2,50.35,50.19,50.23,213775.0,47.8026,47.9455,47.7931,47.8312,213775.0
2022-04-27 10:25:00,50.25,50.35,50.11,50.12,206805.0,47.8502,47.9455,47.7169,47.7264,206805.0
2022-04-27 10:30:00,50.1,50.12,49.99,50.12,199690.0,47.7074,47.7264,47.6027,47.7264,199690.0
2022-04-27 10:35:00,50.13,50.25,50.09,50.23,171010.0,47.736,47.8502,47.6979,47.8312,171010.0
2022-04-27 10:40:00,50.22,50.28,50.19,50.27,102620.0,47.8217,47.8788,47.7931,47.8693,102620.0
2022-04-27 10:45:00,50.25,50.41,50.24,50.39,47620.0,47.8502,48.0026,47.8407,47.9835,47620.0
2022-04-27 10:50:00,50.41,50.41,50.29,50.3,29945.0,48.0026,48.0026,47.8883,47.8978,29945.0
2022-04-27 10:55:00,50.29,50.36,50.28,50.34,106170.0,47.8883,47.955,47.8788,47.9359,106170.0
2022-04-27 11:00:00,50.34,50.57,50.34,50.38,70475.0,47.9359,48.155,47.9359,47.974,70475.0
2022-04-27 11:05:00,50.37,50.39,50.29,50.31,310305.0,47.9645,47.9835,47.8883,47.9074,310305.0
2022-04-27 11:10:00,50.27,50.43,50.25,50.31,162120.0,47.8693,48.0216,47.8502,47.9074,162120.0
2022-04-27 11:15:00,50.36,50.48,50.36,50.46,63900.0,47.955,48.0692,47.955,48.0502,63900.0
2022-04-27 11:20:00,50.47,50.49,50.36,50.45,99830.0,48.0597,48.0788,47.955,48.0407,99830.0
2022-04-27 11:25:00,50.46,50.49,50.4,50.48,41395.0,48.0502,48.0788,47.9931,48.0692,41395.0
2022-04-27 11:30:00,50.51,50.56,50.47,50.52,74430.0,48.0978,48.1454,48.0597,48.1073,74430.0
2022-04-27 11:35:00,50.53,50.6,50.53,50.56,27850.0,48.1169,48.1835,48.1169,48.1454,27850.0
2022-04-27 11:40:00,50.56,50.63,50.54,50.58,32785.0,48.1454,48.2121,48.1264,48.1645,32785.0
2022-04-27 11:45:00,50.57,50.59,50.52,50.55,16365.0,48.155,48.174,48.1073,48.1359,16365.0
2022-04-27 11:50:00,50.55,50.57,50.41,50.41,91970.0,48.1359,48.155,48.0026,48.0026,91970.0
2022-04-27 11:55:00,50.41,50.53,50.39,50.53,37715.0,48.0026,48.1169,47.9835,48.1169,37715.0
2022-04-27 12:00:00,50.54,50.57,50.44,50.56,65365.0,48.1264,48.155,48.0312,48.1454,65365.0
2022-04-27 12:05:00,50.56,50.66,50.56,50.66,56715.0,48.1454,48.2407,48.1454,48.2407,56715.0
2022-04-27 12:10:00,50.66,50.66,50.58,50.59,28700.0,48.2407,48.2407,48.1645,48.174,28700.0
2022-04-27 12:15:00,50.56,50.6,50.51,50.53,38950.0,48.1454,48.1835,48.0978,48.1169,38950.0
2022-04-27 12:20:00,50.54,50.73,50.52,50.73,91025.0,48.1264,48.3073,48.1073,48.3073,91025.0
2022-04-27 12:25:00,50.7,50.78,50.7,50.76,108430.0,48.2787,48.3549,48.2787,48.3359,108430.0
2022-04-27 12:30:00,50.78,50.82,50.72,50.74,30275.0,48.3549,48.393,48.2978,48.3168,30275.0
2022-04-27 12:35:00,50.75,50.75,50.66,50.7,69335.0,48.3264,48.3264,48.2407,48.2787,69335.0
2022-04-27 12:40:00,50.7,50.83,50.69,50.78,64240.0,48.2787,48.4025,48.2692,48.3549,64240.0
2022-04-27 12:45:00,50.78,50.8,50.71,50.72,226440.0,48.3549,48.374,48.2883,48.2978,226440.0
2022-04-27 12:50:00,50.73,50.75,50.7,50.71,116695.0,48.3073,48.3264,48.2787,48.2883,116695.0
2022-04-27 12:55:00,50.71,50.76,50.69,50.75,51985.0,48.2883,48.3359,48.2692,48.3264,51985.0
2022-04-27 13:00:00,50.75,50.81,50.53,50.75,313955.0,48.3264,48.3835,48.1169,48.3264,313955.0
2022-04-27 13:05:00,50.78,50.79,50.57,50.58,60365.0,48.3549,48.3644,48.155,48.1645,60365.0
2022-04-27 13:10:00,50.58,50.6,50.47,50.51,111970.0,48.1645,48.1835,48.0597,48.0978,111970.0
2022-04-27 13:15:00,50.53,50.55,50.48,50.55,142405.0,48.1169,48.1359,48.0692,48.1359,142405.0
2022-04-27 13:20:00,50.53,50.59,50.5,50.53,53325.0,48.1169,48.174,48.0883,48.1169,53325.0
2022-04-27 13:25:00,50.53,50.64,50.41,50.61,157160.0,48.1169,48.2216,48.0026,48.193,157160.0
2022-04-27 13:30:00,50.64,50.7,50.61,50.66,73790.0,48.2216,48.2787,48.193,48.2407,73790.0
2022-04-27 13:35:00,50.69,50.72,50.58,50.6,92120.0,48.2692,48.2978,48.1645,48.1835,92120.0
2022-04-27 13:40:00,50.58,50.62,50.54,50.6,73520.0,48.1645,48.2026,48.1264,48.1835,73520.0
2022-04-27 13:45:00,50.6,50.72,50.6,50.72,71985.0,48.1835,48.2978,48.1835,48.2978,71985.0
2022-04-27 13:50:00,50.72,50.78,50.72,50.77,234105.0,48.2978,48.3549,48.2978,48.3454,234105.0
2022-04-27 13:55:00,50.77,50.78,50.71,50.78,100010.0,48.3454,48.3549,48.2883,48.3549,100010.0
2022-04-27 14:00:00,50.77,50.79,50.72,50.73,80795.0,48.3454,48.3644,48.2978,48.3073,80795.0
2022-04-27 14:05:00,50.73,50.78,50.71,50.75,30520.0,48.3073,48.3549,48.2883,48.3264,30520.0
2022-04-27 14:10:00,50.73,50.8,50.7,50.78,67050.0,48.3073,48.374,48.2787,48.3549,67050.0
2022-04-27 14:15:00,50.75,50.75,50.65,50.68,45870.0,48.3264,48.3264,48.2311,48.2597,45870.0
2022-04-27 14:20:00,50.7,50.75,50.69,50.69,61415.0,48.2787,48.3264,48.2692,48.2692,61415.0
2022-04-27 14:25:00,50.66,50.71,50.65,50.69,60420.0,48.2407,48.2883,48.2311,48.2692,60420.0
2022-04-27 14:30:00,50.68,50.75,50.67,50.74,63725.0,48.2597,48.3264,48.2502,48.3168,63725.0
2022-04-27 14:35:00,50.75,50.75,50.55,50.68,204985.0,48.3264,48.3264,48.1359,48.2597,204985.0
2022-04-27 14:40:00,50.7,50.8,50.69,50.79,50020.0,48.2787,48.374,48.2692,48.3644,50020.0
2022-04-27 14:45:00,50.79,50.82,50.68,50.7,140175.0,48.3644,48.393,48.2597,48.2787,140175.0
2022-04-27 14:50:00,50.71,50.71,50.55,50.56,68565.0,48.2883,48.2883,48.1359,48.1454,68565.0
2022-04-27 14:55:00,50.55,50.55,50.37,50.42,231415.0,48.1359,48.1359,47.9645,48.0121,231415.0
2022-04-27 15:00:00,50.41,50.47,50.35,50.43,197175.0,48.0026,48.0597,47.9455,48.0216,197175.0
2022-04-27 15:05:00,50.41,50.46,50.32,50.37,166165.0,48.0026,48.0502,47.9169,47.9645,166165.0
2022-04-27 15:10:00,50.37,50.42,50.3,50.41,178835.0,47.9645,48.0121,47.8978,48.0026,178835.0
2022-04-27 15:15:00,50.4,50.46,50.31,50.36,84965.0,47.9931,48.0502,47.9074,47.955,84965.0
2022-04-27 15:20:00,50.36,50.37,50.27,50.35,119405.0,47.955,47.9645,47.8693,47.9455,119405.0
2022-04-27 15:25:00,50.34,50.44,50.34,50.42,118455.0,47.9359,48.0312,47.9359,48.0121,118455.0
2022-04-27 15:30:00,50.42,50.46,50.38,50.4,184160.0,48.0121,48.0502,47.974,47.9931,184160.0
2022-04-27 15:35:00,50.4,50.44,50.31,50.32,195390.0,47.9931,48.0312,47.9074,47.9169,195390.0
2022-04-27 15:40:00,50.32,50.46,50.29,50.43,173765.0,47.9169,48.0502,47.8883,48.0216,173765.0
2022-04-27 15:45:00,50.42,50.48,50.32,50.32,178555.0,48.0121,48.0692,47.9169,47.9169,178555.0
2022-04-27 15:50:00,50.27,50.35,50.2,50.33,294020.0,47.8693,47.9455,47.8026,47.9264,294020.0
2022-04-27 15:55:00,50.33,50.39,50.26,50.28,370300.0,47.9264,47.9835,47.8598,47.8788,370300.0
2022-04-28 09:30:00,50.81,50.9,50.71,50.73,342380.0,48.3835,48.4692,48.2883,48.3073,342380.0
2022-04-28 09:35:00,50.67,50.73,50.62,50.64,103995.0,48.2502,48.3073,48.2026,48.2216,103995.0
2022-04-28 09:40:00,50.61,50.68,50.43,50.43,195810.0,48.193,48.2597,48.0216,48.0216,195810.0
2022-04-28 09:45:00,50.47,50.57,50.46,50.46,176325.0,48.0597,48.155,48.0502,48.0502,176325.0
2022-04-28 09:50:00,50.47,50.57,50.4,50.54,240915.0,48.0597,48.155,47.9931,48.1264,240915.0
2022-04-28 09:55:00,50.53,50.54,50.43,50.44,168580.0,48.1169,48.1264,48.0216,48.0312,168580.0
2022-04-28 10:00:00,50.46,50.46,50.17,50.19,163625.0,48.0502,48.0502,47.7741,47.7931,163625.0
2022-04-28 10:05:00,50.19,50.28,50.17,50.21,61745.0,47.7931,47.8788,47.7741,47.8121,61745.0
2022-04-28 10:10:00,50.19,50.28,50.09,50.2,80245.0,47.7931,47.8788,47.6979,47.8026,80245.0
2022-04-28 10:15:00,50.15,50.28,50.12,50.27,81840.0,47.755,47.8788,47.7264,47.8693,81840.0
2022-04-28 10:20:00,50.27,50.27,50.11,50.11,49890.0,47.8693,47.8693,47.7169,47.7169,49890.0
2022-04-28 10:25:00,50.11,50.12,50.01,50.05,59035.0,47.7169,47.7264,47.6217,47.6598,59035.0
2022-04-28 10:30:00,50.03,50.06,49.91,49.92,46945.0,47.6407,47.6693,47.5265,47.536,46945.0
2022-04-28 10:35:00,49.92,50.03,49.92,49.99,127570.0,47.536,47.6407,47.536,47.6027,127570.0
2022-04-28 10:40:00,49.98,50.0,49.88,50.0,68965.0,47.5931,47.6122,47.4979,47.6122,68965.0
2022-04-28 10:45:00,50.0,50.09,49.99,49.99,68465.0,47.6122,47.6979,47.6027,47.6027,68465.0
2022-04-28 10:50:00,50.0,50.04,49.92,50.02,107000.0,47.6122,47.6503,47.536,47.6312,107000.0
2022-04-28 10:55:00,50.03,50.15,50.03,50.13,48745.0,47.6407,47.755,47.6407,47.736,48745.0
2022-04-28 11:00:00,50.14,50.18,50.13,50.14,71925.0,47.7455,47.7836,47.736,47.7455,71925.0
2022-04-28 11:05:00,50.12,50.29,50.1,50.27,114200.0,47.7264,47.8883,47.7074,47.8693,114200.0
2022-04-28 11:10:00,50.23,50.29,50.23,50.27,42990.0,47.8312,47.8883,47.8312,47.8693,42990.0
2022-04-28 11:15:00,50.28,50.31,50.22,50.27,138335.0,47.8788,47.9074,47.8217,47.8693,138335.0
2022-04-28 11:20:00,50.26,50.27,50.21,50.22,41230.0,47.8598,47.8693,47.8121,47.8217,41230.0
2022-04-28 11:25:00,50.23,50.27,50.2,50.22,34865.0,47.8312,47.8693,47.8026,47.8217,34865.0
2022-04-28 11:30:00,50.23,50.28,50.19,50.27,34270.0,47.8312,47.8788,47.7931,47.8693,34270.0
2022-04-28 11:35:00,50.29,50.29,50.16,50.16,45565.0,47.8883,47.8883,47.7645,47.7645,45565.0
2022-04-28 11:40:00,50.17,50.2,50.16,50.18,29450.0,47.7741,47.8026,47.7645,47.7836,29450.0
2022-04-28 11:45:00,50.14,50.16,50.08,50.15,101505.0,47.7455,47.7645,47.6884,47.755,101505.0
2022-04-28 11:50:00,50.15,50.27,50.13,50.23,105600.0,47.755,47.8693,47.736,47.8312,105600.0
2022-04-28 11:55:00,50.24,50.24,50.16,50.21,71415.0,47.8407,47.8407,47.7645,47.8121,71415.0
2022-04-28 12:00:00,50.22,50.26,50.15,50.25,92645.0,47.8217,47.8598,47.755,47.8502,92645.0
2022-04-28 12:05:00,50.25,50.25,50.16,50.2,55365.0,47.8502,47.8502,47.7645,47.8026,55365.0
2022-04-28 12:10:00,50.21,50.29,50.2,50.29,25185.0,47.8121,47.8883,47.8026,47.8883,25185.0
2022-04-28 12:15:00,50.29,50.38,50.29,50.37,79880.0,47.8883,47.974,47.8883,47.9645,79880.0
2022-04-28 12:20:00,50.38,50.48,50.36,50.47,29415.0,47.974,48.0692,47.955,48.0597,29415.0
2022-04-28 12:25:00,50.5,50.52,50.49,50.52,26150.0,48.0883,48.1073,48.0788,48.1073,26150.0
2022-04-28 12:30:00,50.56,50.61,50.54,50.61,20615.0,48.1454,48.193,48.1264,48.193,20615.0
2022-04-28 12:35:00,50.63,50.71,50.63,50.7,116515.0,48.2121,48.2883,48.2121,48.2787,116515.0
2022-04-28 12:40:00,50.71,50.78,50.71,50.78,15430.0,48.2883,48.3549,48.2883,48.3549,15430.0
2022-04-28 12:45:00,50.79,50.94,50.79,50.89,138860.0,48.3644,48.5073,48.3644,48.4597,138860.0
2022-04-28 12:50:00,50.9,50.92,50.82,50.9,111120.0,48.4692,48.4882,48.393,48.4692,111120.0
2022-04-28 12:55:00,50.89,50.93,50.86,50.93,31705.0,48.4597,48.4978,48.4311,48.4978,31705.0
2022-04-28 13:00:00,50.93,50.95,50.86,50.93,73075.0,48.4978,48.5168,48.4311,48.4978,73075.0
2022-04-28 13:05:00,50.94,51.0,50.91,50.99,60610.0,48.5073,48.5644,48.4787,48.5549,60610.0
2022-04-28 13:10:00,50.98,51.09,50.98,51.09,60735.0,48.5454,48.6501,48.5454,48.6501,60735.0
2022-04-28 13:15:00,51.09,51.11,51.01,51.11,81725.0,48.6501,48.6692,48.5739,48.6692,81725.0
2022-04-28 13:20:00,51.11,51.11,51.04,51.05,49685.0,48.6692,48.6692,48.6025,48.612,49685.0
2022-04-28 13:25:00,51.05,51.11,51.05,51.09,42350.0,48.612,48.6692,48.612,48.6501,42350.0
2022-04-28 13:30:00,51.1,51.12,51.03,51.08,95535.0,48.6596,48.6787,48.593,48.6406,95535.0
2022-04-28 13:35:00,51.09,51.19,51.07,51.18,109585.0,48.6501,48.7453,48.6311,48.7358,109585.0
2022-04-28 13:40:00,51.19,51.19,51.05,51.11,123590.0,48.7453,48.7453,48.612,48.6692,123590.0
2022-04-28 13:45:00,51.11,51.19,51.09,51.19,33140.0,48.6692,48.7453,48.6501,48.7453,33140.0
2022-04-28 13:50:00,51.16,51.17,51.06,51.06,164525.0,48.7168,48.7263,48.6216,48.6216,164525.0
2022-04-28 13:55:00,51.06,51.12,51.04,51.12,51585.0,48.6216,48.6787,48.6025,48.6787,51585.0
2022-04-28 14:00:00,51.11,51.15,51.1,51.14,31750.0,48.6692,48.7073,48.6596,48.6977,31750.0
2022-04-28 14:05:00,51.13,51.14,51.06,51.11,102765.0,48.6882,48.6977,48.6216,48.6692,102765.0
2022-04-28 14:10:00,51.18,51.18,51.1,51.11,58280.0,48.7358,48.7358,48.6596,48.6692,58280.0
2022-04-28 14:15:00,51.08,51.16,51.07,51.16,83755.0,48.6406,48.7168,48.6311,48.7168,83755.0
2022-04-28 14:20:00,51.18,51.23,51.12,51.23,47440.0,48.7358,48.7834,48.6787,48.7834,47440.0
2022-04-28 14:25:00,51.19,51.21,51.15,51.17,84460.0,48.7453,48.7644,48.7073,48.7263,84460.0
2022-04-28 14:30:00,51.18,51.2,51.15,51.17,72145.0,48.7358,48.7549,48.7073,48.7263,72145.0
2022-04-28 14:35:00,51.17,51.22,51.17,51.21,38440.0,48.7263,48.7739,48.7263,48.7644,38440.0
2022-04-28 14:40:00,51.22,51.29,51.22,51.29,91875.0,48.7739,48.8406,48.7739,48.8406,91875.0
2022-04-28 14:45:00,51.29,51.34,51.28,51.34,54680.0,48.8406,48.8882,48.831,48.8882,54680.0
2022-04-28 14:50:00,51.34,51.38,51.29,51.29,136160.0,48.8882,48.9263,48.8406,48.8406,136160.0
2022-04-28 14:55:00,51.27,51.34,51.26,51.34,85300.0,48.8215,48.8882,48.812,48.8882,85300.0
2022-04-28 15:00:00,51.34,51.41,51.31,51.36,97550.0,48.8882,48.9548,48.8596,48.9072,97550.0
2022-04-28 15:05:00,51.36,51.42,51.36,51.4,53015.0,48.9072,48.9644,48.9072,48.9453,53015.0
2022-04-28 15:10:00,51.39,51.4,51.35,51.35,77010.0,48.9358,48.9453,48.8977,48.8977,77010.0
2022-04-28 15:15:00,51.34,51.42,51.34,51.41,33685.0,48.8882,48.9644,48.8882,48.9548,33685.0
2022-04-28 15:20:00,51.41,51.45,51.39,51.45,63660.0,48.9548,48.9929,48.9358,48.9929,63660.0
2022-04-28 15:25:00,51.45,51.45,51.37,51.38,41750.0,48.9929,48.9929,48.9167,48.9263,41750.0
2022-04-28 15:30:00,51.38,51.39,51.27,51.27,105140.0,48.9263,48.9358,48.8215,48.8215,105140.0
2022-04-28 15:35:00,51.27,51.31,51.22,51.25,135635.0,48.8215,48.8596,48.7739,48.8025,135635.0
2022-04-28 15:40:00,51.26,51.33,51.22,51.23,112080.0,48.812,48.8787,48.7739,48.7834,112080.0
2022-04-28 15:45:00,51.23,51.29,51.17,51.2,127825.0,48.7834,48.8406,48.7263,48.7549,127825.0
2022-04-28 15:50:00,51.22,51.25,51.14,51.24,265675.0,48.7739,48.8025,48.6977,48.793,265675.0
2022-04-28 15:55:00,51.23,51.26,51.15,51.26,304400.0,48.7834,48.812,48.7073,48.812,304400.0
2022-04-29 09:30:00,51.08,51.33,51.06,51.33,236000.0,48.6406,48.8787,48.6216,48.8787,236000.0
2022-04-29 09:35:00,51.35,51.36,51.25,51.3,101975.0,48.8977,48.9072,48.8025,48.8501,101975.0
2022-04-29 09:40:00,51.3,51.33,51.18,51.18,80150.0,48.8501,48.8787,48.7358,48.7358,80150.0
2022-04-29 09:45:00,51.15,51.3,51.15,51.25,22915.0,48.7073,48.8501,48.7073,48.8025,22915.0
2022-04-29 09:50:00,51.23,51.29,51.15,51.26,157565.0,48.7834,48.8406,48.7073,48.812,157565.0
2022-04-29 09:55:00,51.27,51.54,51.27,51.48,143280.0,48.8215,49.0786,48.8215,49.0215,143280.0
2022-04-29 10:00:00,51.51,51.51,51.41,51.46,137615.0,49.0501,49.0501,48.9548,49.0024,137615.0
2022-04-29 10:05:00,51.47,51.47,51.36,51.43,59310.0,49.012,49.012,48.9072,48.9739,59310.0
2022-04-29 10:10:00,51.46,51.47,51.28,51.31,60715.0,49.0024,49.012,48.831,48.8596,60715.0
2022-04-29 10:15:00,51.3,51.37,51.05,51.06,124230.0,48.8501,48.9167,48.612,48.6216,124230.0
2022-04-29 10:20:00,51.06,51.11,50.99,51.01,158015.0,48.6216,48.6692,48.5549,48.5739,158015.0
2022-04-29 10:25:00,51.01,51.02,50.87,50.91,168050.0,48.5739,48.5835,48.4406,48.4787,168050.0
2022-04-29 10:30:00,50.89,50.96,50.89,50.92,147895.0,48.4597,48.5263,48.4597,48.4882,147895.0
2022-04-29 10:35:00,50.9,50.93,50.82,50.91,94810.0,48.4692,48.4978,48.393,48.4787,94810.0
2022-04-29 10:40:00,50.9,50.9,50.83,50.87,68575.0,48.4692,48.4692,48.4025,48.4406,68575.0
2022-04-29 10:45:00,50.85,50.86,50.77,50.81,164810.0,48.4216,48.4311,48.3454,48.3835,164810.0
2022-04-29 10:50:00,50.82,50.86,50.8,50.85,37430.0,48.393,48.4311,48.374,48.4216,37430.0
2022-04-29 10:55:00,50.85,50.91,50.82,50.91,23880.0,48.4216,48.4787,48.393,48.4787,23880.0
2022-04-29 11:00:00,50.91,50.91,50.82,50.91,149775.0,48.4787,48.4787,48.393,48.4787,149775.0
2022-04-29 11:05:00,50.91,50.98,50.86,50.88,99615.0,48.4787,48.5454,48.4311,48.4501,99615.0
2022-04-29 11:10:00,50.89,50.9,50.8,50.88,78225.0,48.4597,48.4692,48.374,48.4501,78225.0
2022-04-29 11:15:00,50.87,50.91,50.84,50.88,41780.0,48.4406,48.4787,48.4121,48.4501,41780.0
2022-04-29 11:20:00,50.91,50.99,50.88,50.96,28375.0,48.4787,48.5549,48.4501,48.5263,28375.0
2022-04-29 11:25:00,50.97,50.98,50.92,50.98,110310.0,48.5358,48.5454,48.4882,48.5454,110310.0
2022-04-29 11:30:00,50.97,51.11,50.95,51.02,159975.0,48.5358,48.6692,48.5168,48.5835,159975.0
2022-04-29 11:35:00,51.03,51.03,51.0,51.02,8230.0,48.593,48.593,48.5644,48.5835,8230.0
2022-04-29 11:40:00,51.01,51.06,51.0,51.06,95290.0,48.5739,48.6216,48.5644,48.6216,95290.0
2022-04-29 11:45:00,51.09,51.13,51.01,51.07,249160.0,48.6501,48.6882,48.5739,48.6311,249160.0
2022-04-29 11:50:00,51.07,51.09,51.01,51.04,76190.0,48.6311,48.6501,48.5739,48.6025,76190.0
2022-04-29 11:55:00,51.05,51.05,50.96,50.98,78330.0,48.612,48.612,48.5263,48.5454,78330.0
2022-04-29 12:00:00,50.96,50.96,50.8,50.81,134745.0,48.5263,48.5263,48.374,48.3835,134745.0
2022-04-29 12:05:00,50.8,50.81,50.74,50.75,96285.0,48.374,48.3835,48.3168,48.3264,96285.0
2022-04-29 12:10:00,50.74,50.79,50.74,50.79,70210.0,48.3168,48.3644,48.3168,48.3644,70210.0
2022-04-29 12:15:00,50.78,50.78,50.73,50.75,156520.0,48.3549,48.3549,48.3073,48.3264,156520.0
2022-04-29 12:20:00,50.76,50.76,50.69,50.76,151585.0,48.3359,48.3359,48.2692,48.3359,151585.0
2022-04-29 12:25:00,50.76,50.79,50.68,50.7,94925.0,48.3359,48.3644,48.2597,48.2787,94925.0
2022-04-29 12:30:00,50.69,50.71,50.64,50.67,84135.0,48.2692,48.2883,48.2216,48.2502,84135.0
2022-04-29 12:35:00,50.7,50.7,50.66,50.69,42705.0,48.2787,48.2787,48.2407,48.2692,42705.0
2022-04-29 12:40:00,50.68,50.68,50.6,50.6,57100.0,48.2597,48.2597,48.1835,48.1835,57100.0
2022-04-29 12:45:00,50.6,50.63,50.6,50.6,146030.0,48.1835,48.2121,48.1835,48.1835,146030.0
2022-04-29 12:50:00,50.59,50.59,50.47,50.47,79445.0,48.174,48.174,48.0597,48.0597,79445.0
2022-04-29 12:55:00,50.49,50.55,50.49,50.53,41075.0,48.0788,48.1359,48.0788,48.1169,41075.0
2022-04-29 13:00:00,50.53,50.64,50.53,50.62,42865.0,48.1169,48.2216,48.1169,48.2026,42865.0
2022-04-29 13:05:00,50.6,50.6,50.5,50.5,39095.0,48.1835,48.1835,48.0883,48.0883,39095.0
2022-04-29 13:10:00,50.5,50.55,50.49,50.54,63090.0,48.0883,48.1359,48.0788,48.1264,63090.0
2022-04-29 13:15:00,50.58,50.61,50.54,50.61,25985.0,48.1645,48.193,48.1264,48.193,25985.0
2022-04-29 13:20:00,50.6,50.69,50.59,50.69,21305.0,48.1835,48.2692,48.174,48.2692,21305.0
2022-04-29 13:25:00,50.71,50.73,50.67,50.68,28530.0,48.2883,48.3073,48.2502,48.2597,28530.0
2022-04-29 13:30:00,50.7,50.75,50.69,50.73,36045.0,48.2787,48.3264,48.2692,48.3073,36045.0
2022-04-29 13:35:00,50.75,50.8,50.74,50.74,16950.0,48.3264,48.374,48.3168,48.3168,16950.0
2022-04-29 13:40:00,50.7,50.71,50.63,50.64,48970.0,48.2787,48.2883,48.2121,48.2216,48970.0
2022-04-29 13:45:00,50.65,50.65,50.55,50.55,38630.0,48.2311,48.2311,48.1359,48.1359,38630.0
2022-04-29 13:50:00,50.55,50.58,50.53,50.53,47195.0,48.1359,48.1645,48.1169,48.1169,47195.0
2022-04-29 13:55:00,50.52,50.54,50.49,50.51,90130.0,48.1073,48.1264,48.0788,48.0978,90130.0
2022-04-29 14:00:00,50.53,50.53,50.44,50.48,19930.0,48.1169,48.1169,48.0312,48.0692,19930.0
2022-04-29 14:05:00,50.48,50.48,50.43,50.45,24625.0,48.0692,48.0692,48.0216,48.0407,24625.0
2022-04-29 14:10:00,50.42,50.5,50.42,50.48,14895.0,48.0121,48.0883,48.0121,48.0692,14895.0
2022-04-29 14:15:00,50.53,50.57,50.47,50.47,48500.0,48.1169,48.155,48.0597,48.0597,48500.0
2022-04-29 14:20:00,50.45,50.45,50.4,50.43,32060.0,48.0407,48.0407,47.9931,48.0216,32060.0
2022-04-29 14:25:00,50.43,50.46,50.42,50.45,10615.0,48.0216,48.0502,48.0121,48.0407,10615.0
2022-04-29 14:30:00,50.44,50.49,50.41,50.45,34010.0,48.0312,48.0788,48.0026,48.0407,34010.0
2022-04-29 14:35:00,50.44,50.44,50.34,50.34,52225.0,48.0312,48.0312,47.9359,47.9359,52225.0
2022-04-29 14:40:00,50.34,50.37,50.33,50.33,82155.0,47.9359,47.9645,47.9264,47.9264,82155.0
2022-04-29 14:45:00,50.34,50.34,50.24,50.24,101775.0,47.9359,47.9359,47.8407,47.8407,101775.0
2022-04-29 14:50:00,50.24,50.25,50.18,50.19,50770.0,47.8407,47.8502,47.7836,47.7931,50770.0
2022-04-29 14:55:00,50.18,50.25,50.14,50.24,92470.0,47.7836,47.8502,47.7455,47.8407,92470.0
2022-04-29 15:00:00,50.23,50.23,50.15,50.19,39740.0,47.8312,47.8312,47.755,47.7931,39740.0
2022-04-29 15:05:00,50.17,50.17,50.08,50.08,37610.0,47.7741,47.7741,47.6884,47.6884,37610.0
2022-04-29 15:10:00,50.08,50.09,50.01,50.03,103560.0,47.6884,47.6979,47.6217,47.6407,103560.0
2022-04-29 15:15:00,50.04,50.16,50.01,50.15,156150.0,47.6503,47.7645,47.6217,47.755,156150.0
2022-04-29 15:20:00,50.16,50.16,50.06,50.12,132230.0,47.7645,47.7645,47.6693,47.7264,132230.0
2022-04-29 15:25:00,50.12,50.16,50.06,50.07,108765.0,47.7264,47.7645,47.6693,47.6788,108765.0
2022-04-29 15:30:00,50.06,50.16,50.02,50.15,96090.0,47.6693,47.7645,47.6312,47.755,96090.0
2022-04-29 15:35:00,50.11,50.18,50.06,50.14,200420.0,47.7169,47.7836,47.6693,47.7455,200420.0
2022-04-29 15:40:00,50.14,50.21,50.08,50.09,131820.0,47.7455,47.8121,47.6884,47.6979,131820.0
2022-04-29 15:45:00,50.08,50.11,49.94,49.94,236145.0,47.6884,47.7169,47.555,47.555,236145.0
2022-04-29 15:50:00,49.94,49.95,49.78,49.84,459485.0,47.555,47.5646,47.4027,47.4598,459485.0
2022-04-29 15:55:00,49.82,49.89,49.78,49.85,441225.0,47.4408,47.5074,47.4027,47.4693,441225.0
2022-05-02 09:30:00,49.87,50.01,49.7,49.73,263370.0,47.4884,47.6217,47.3265,47.3551,263370.0
2022-05-02 09:35:00,49.7,49.88,49.62,49.85,236160.0,47.3265,47.4979,47.2503,47.4693,236160.0
2022-05-02 09:40:00,49.86,50.12,49.65,50.01,269080.0,47.4789,47.7264,47.2789,47.6217,269080.0
2022-05-02 09:45:00,50.01,50.1,49.85,49.97,242460.0,47.6217,47.7074,47.4693,47.5836,242460.0
2022-05-02 09:50:00,49.95,50.12,49.9,50.11,105395.0,47.5646,47.7264,47.5169,47.7169,105395.0
2022-05-02 09:55:00,50.1,50.13,50.0,50.02,160025.0,47.7074,47.736,47.6122,47.6312,160025.0
2022-05-02 10:00:00,50.01,50.13,49.96,50.13,47295.0,47.6217,47.736,47.5741,47.736,47295.0
2022-05-02 10:05:00,50.08,50.08,49.83,49.88,21020.0,47.6884,47.6884,47.4503,47.4979,21020.0
2022-05-02 10:10:00,49.83,49.95,49.82,49.87,21490.0,47.4503,47.5646,47.4408,47.4884,21490.0
2022-05-02 10:15:00,49.86,50.06,49.84,50.06,17345.0,47.4789,47.6693,47.4598,47.6693,17345.0
2022-05-02 10:20:00,50.0,50.15,49.95,50.13,28825.0,47.6122,47.755,47.5646,47.736,28825.0
2022-05-02 10:25:00,50.17,50.34,50.17,50.27,53500.0,47.7741,47.9359,47.7741,47.8693,53500.0
2022-05-02 10:30:00,50.28,50.39,50.28,50.36,67645.0,47.8788,47.9835,47.8788,47.955,67645.0
2022-05-02 10:35:00,50.36,50.37,50.25,50.32,59875.0,47.955,47.9645,47.8502,47.9169,59875.0
2022-05-02 10:40:00,50.34,50.44,50.29,50.3,55220.0,47.9359,48.0312,47.8883,47.8978,55220.0
2022-05-02 10:45:00,50.29,50.33,50.26,50.28,56320.0,47.8883,47.9264,47.8598,47.8788,56320.0
2022-05-02 10:50:00,50.27,50.27,50.18,50.18,93290.0,47.8693,47.8693,47.7836,47.7836,93290.0
2022-05-02 10:55:00,50.16,50.22,50.02,50.03,99875.0,47.7645,47.8217,47.6312,47.6407,99875.0
2022-05-02 11:00:00,50.03,50.04,49.82,49.82,156760.0,47.6407,47.6503,47.4408,47.4408,156760.0
2022-05-02 11:05:00,49.82,49.93,49.81,49.86,194980.0,47.4408,47.5455,47.4312,47.4789,194980.0
2022-05-02 11:10:00,49.87,49.93,49.79,49.93,70645.0,47.4884,47.5455,47.4122,47.5455,70645.0
2022-05-02 11:15:00,49.91,49.91,49.7,49.78,114635.0,47.5265,47.5265,47.3265,47.4027,114635.0
2022-05-02 11:20:00,49.79,49.87,49.76,49.84,81820.0,47.4122,47.4884,47.3836,47.4598,81820.0
2022-05-02 11:25:00,49.86,49.92,49.69,49.7,446865.0,47.4789,47.536,47.317,47.3265,446865.0
2022-05-02 11:30:00,49.72,49.86,49.64,49.81,262705.0,47.3455,47.4789,47.2694,47.4312,262705.0
2022-05-02 11:35:00,49.82,49.92,49.75,49.77,136320.0,47.4408,47.536,47.3741,47.3932,136320.0
2022-05-02 11:40:00,49.77,49.86,49.68,49.8,83355.0,47.3932,47.4789,47.3075,47.4217,83355.0
2022-05-02 11:45:00,49.77,49.89,49.77,49.8,48120.0,47.3932,47.5074,47.3932,47.4217,48120.0
2022-05-02 11:50:00,49.79,49.89,49.78,49.86,76205.0,47.4122,47.5074,47.4027,47.4789,76205.0
2022-05-02 11:55:00,49.88,49.97,49.83,49.94,115575.0,47.4979,47.5836,47.4503,47.555,115575.0
2022-05-02 12:00:00,49.93,49.98,49.69,49.75,215375.0,47.5455,47.5931,47.317,47.3741,215375.0
2022-05-02 12:05:00,49.73,49.78,49.71,49.78,18960.0,47.3551,47.4027,47.336,47.4027,18960.0
2022-05-02 12:10:00,49.79,49.82,49.76,49.79,88285.0,47.4122,47.4408,47.3836,47.4122,88285.0
2022-05-02 12:15:00,49.81,49.95,49.74,49.95,75690.0,47.4312,47.5646,47.3646,47.5646,75690.0
2022-05-02 12:20:00,49.95,50.01,49.91,49.91,58450.0,47.5646,47.6217,47.5265,47.5265,58450.0
2022-05-02 12:25:00,49.91,49.92,49.83,49.87,41070.0,47.5265,47.536,47.4503,47.4884,41070.0
2022-05-02 12:30:00,49.9,49.95,49.87,49.93,40285.0,47.5169,47.5646,47.4884,47.5455,40285.0
2022-05-02 12:35:00,49.94,49.94,49.83,49.85,64605.0,47.555,47.555,47.4503,47.4693,64605.0
2022-05-02 12:40:00,49.87,49.9,49.8,49.81,43620.0,47.4884,47.5169,47.4217,47.4312,43620.0
2022-05-02 12:45:00,49.79,49.8,49.73,49.76,16335.0,47.4122,47.4217,47.3551,47.3836,16335.0
2022-05-02 12:50:00,49.75,49.75,49.61,49.62,35120.0,47.3741,47.3741,47.2408,47.2503,35120.0
2022-05-02 12:55:00,49.62,49.68,49.52,49.54,104450.0,47.2503,47.3075,47.1551,47.1741,104450.0
2022-05-02 13:00:00,49.55,49.55,49.4,49.45,289910.0,47.1837,47.1837,47.0408,47.0884,289910.0
2022-05-02 13:05:00,49.46,49.57,49.44,49.54,175365.0,47.098,47.2027,47.0789,47.1741,175365.0
2022-05-02 13:10:00,49.54,49.63,49.51,49.59,99060.0,47.1741,47.2598,47.1456,47.2218,99060.0
2022-05-02 13:15:00,49.59,49.59,49.5,49.53,56340.0,47.2218,47.2218,47.1361,47.1646,56340.0
2022-05-02 13:20:00,49.5,49.51,49.45,49.46,70335.0,47.1361,47.1456,47.0884,47.098,70335.0
2022-05-02 13:25:00,49.47,49.51,49.43,49.45,103205.0,47.1075,47.1456,47.0694,47.0884,103205.0
2022-05-02 13:30:00,49.44,49.52,49.43,49.44,40810.0,47.0789,47.1551,47.0694,47.0789,40810.0
2022-05-02 13:35:00,49.42,49.46,49.4,49.41,75950.0,47.0599,47.098,47.0408,47.0503,75950.0
2022-05-02 13:40:00,49.42,49.46,49.36,49.36,29075.0,47.0599,47.098,47.0027,47.0027,29075.0
2022-05-02 13:45:00,49.36,49.39,49.26,49.27,212655.0,47.0027,47.0313,46.9075,46.917,212655.0
2022-05-02 13:50:00,49.28,49.33,49.24,49.25,159980.0,46.9266,46.9742,46.8885,46.898,159980.0
2022-05-02 13:55:00,49.25,49.31,49.25,49.31,130410.0,46.898,46.9551,46.898,46.9551,130410.0
2022-05-02 14:00:00,49.31,49.4,49.24,49.37,103205.0,46.9551,47.0408,46.8885,47.0123,103205.0
2022-05-02 14:05:00,49.41,49.47,49.32,49.33,48635.0,47.0503,47.1075,46.9646,46.9742,48635.0
2022-05-02 14:10:00,49.3,49.31,49.12,49.12,95335.0,46.9456,46.9551,46.7742,46.7742,95335.0
2022-05-02 14:15:00,49.12,49.12,49.06,49.08,181285.0,46.7742,46.7742,46.7171,46.7361,181285.0
2022-05-02 14:20:00,49.08,49.2,49.07,49.18,75250.0,46.7361,46.8504,46.7266,46.8313,75250.0
2022-05-02 14:25:00,49.16,49.21,49.13,49.19,118830.0,46.8123,46.8599,46.7837,46.8409,118830.0
2022-05-02 14:30:00,49.18,49.26,49.16,49.23,90470.0,46.8313,46.9075,46.8123,46.8789,90470.0
2022-05-02 14:35:00,49.2,49.25,49.14,49.2,131465.0,46.8504,46.898,46.7932,46.8504,131465.0
2022-05-02 14:40:00,49.19,49.21,49.06,49.1,63170.0,46.8409,46.8599,46.7171,46.7552,63170.0
2022-05-02 14:45:00,49.14,49.28,49.12,49.28,127655.0,46.7932,46.9266,46.7742,46.9266,127655.0
2022-05-02 14:50:00,49.29,49.38,49.19,49.33,137340.0,46.9361,47.0218,46.8409,46.9742,137340.0
2022-05-02 14:55:00,49.34,49.34,49.18,49.21,102700.0,46.9837,46.9837,46.8313,46.8599,102700.0
2022-05-02 15:00:00,49.26,49.38,49.23,49.37,92355.0,46.9075,47.0218,46.8789,47.0123,92355.0
2022-05-02 15:05:00,49.38,49.55,49.37,49.52,163970.0,47.0218,47.1837,47.0123,47.1551,163970.0
2022-05-02 15:10:00,49.55,49.72,49.55,49.72,81030.0,47.1837,47.3455,47.1837,47.3455,81030.0
2022-05-02 15:15:00,49.73,49.76,49.66,49.73,78840.0,47.3551,47.3836,47.2884,47.3551,78840.0
2022-05-02 15:20:00,49.76,49.87,49.75,49.86,94790.0,47.3836,47.4884,47.3741,47.4789,94790.0
2022-05-02 15:25:00,49.85,49.89,49.79,49.85,154020.0,47.4693,47.5074,47.4122,47.4693,154020.0
2022-05-02 15:30:00,49.85,50.03,49.84,50.02,418495.0,47.4693,47.6407,47.4598,47.6312,418495.0
2022-05-02 15:35:00,50.03,50.06,49.93,49.97,346055.0,47.6407,47.6693,47.5455,47.5836,346055.0
2022-05-02 15:40:00,49.97,50.05,49.85,49.85,247225.0,47.5836,47.6598,47.4693,47.4693,247225.0
2022-05-02 15:45:00,49.85,50.07,49.82,50.06,305105.0,47.4693,47.6788,47.4408,47.6693,305105.0
2022-05-02 15:50:00,50.09,50.18,50.01,50.15,469860.0,47.6979,47.7836,47.6217,47.755,469860.0
2022-05-02 15:55:00,50.15,50.18,50.1,50.17,600985.0,47.755,47.7836,47.7074,47.7741,600985.0
2022-05-03 09:30:00,50.15,50.41,50.09,50.39,97655.0,47.755,48.0026,47.6979,47.9835,97655.0
2022-05-03 09:35:00,50.37,50.38,50.11,50.11,137080.0,47.9645,47.974,47.7169,47.7169,137080.0
2022-05-03 09:40:00,50.13,50.32,50.11,50.16,104270.0,47.736,47.9169,47.7169,47.7645,104270.0
2022-05-03 09:45:00,50.17,50.21,50.04,50.12,81775.0,47.7741,47.8121,47.6503,47.7264,81775.0
2022-05-03 09:50:00,50.09,50.27,50.05,50.25,60250.0,47.6979,47.8693,47.6598,47.8502,60250.0
2022-05-03 09:55:00,50.27,50.3,50.21,50.29,59260.0,47.8693,47.8978,47.8121,47.8883,59260.0
2022-05-03 10:00:00,50.36,50.44,50.34,50.43,35245.0,47.955,48.0312,47.9359,48.0216,35245.0
2022-05-03 10:05:00,50.42,50.44,50.21,50.23,136355.0,48.0121,48.0312,47.8121,47.8312,136355.0
2022-05-03 10:10:00,50.23,50.4,50.2,50.4,66725.0,47.8312,47.9931,47.8026,47.9931,66725.0
2022-05-03 10:15:00,50.38,50.39,50.21,50.35,170440.0,47.974,47.9835,47.8121,47.9455,170440.0
2022-05-03 10:20:00,50.34,50.4,50.29,50.34,58975.0,47.9359,47.9931,47.8883,47.9359,58975.0
2022-05-03 10:25:00,50.37,50.53,50.37,50.49,62895.0,47.9645,48.1169,47.9645,48.0788,62895.0
2022-05-03 10:30:00,50.5,50.55,50.42,50.52,95020.0,48.0883,48.1359,48.0121,48.1073,95020.0
2022-05-03 10:35:00,50.54,50.55,50.36,50.36,39190.0,48.1264,48.1359,47.955,47.955,39190.0
2022-05-03 10:40:00,50.36,50.36,50.25,50.27,17300.0,47.955,47.955,47.8502,47.8693,17300.0
2022-05-03 10:45:00,50.24,50.26,50.18,50.18,48185.0,47.8407,47.8598,47.7836,47.7836,48185.0
2022-05-03 10:50:00,50.19,50.29,50.16,50.25,55505.0,47.7931,47.8883,47.7645,47.8502,55505.0
2022-05-03 10:55:00,50.27,50.36,50.26,50.36,35355.0,47.8693,47.955,47.8598,47.955,35355.0
2022-05-03 11:00:00,50.32,50.45,50.27,50.45,40060.0,47.9169,48.0407,47.8693,48.0407,40060.0
2022-05-03 11:05:00,50.48,50.62,50.45,50.62,62480.0,48.0692,48.2026,48.0407,48.2026,62480.0
2022-05-03 11:10:00,50.61,50.62,50.54,50.62,74860.0,48.193,48.2026,48.1264,48.2026,74860.0
2022-05-03 11:15:00,50.66,50.68,50.57,50.66,86365.0,48.2407,48.2597,48.155,48.2407,86365.0
2022-05-03 11:20:00,50.72,50.74,50.7,50.74,40070.0,48.2978,48.3168,48.2787,48.3168,40070.0
2022-05-03 11:25:00,50.74,50.76,50.69,50.71,13645.0,48.3168,48.3359,48.2692,48.2883,13645.0
2022-05-03 11:30:00,50.72,50.85,50.72,50.85,42205.0,48.2978,48.4216,48.2978,48.4216,42205.0
2022-05-03 11:35:00,50.76,50.76,50.7,50.71,54235.0,48.3359,48.3359,48.2787,48.2883,54235.0
2022-05-03 11:40:00,50.74,50.82,50.73,50.77,51575.0,48.3168,48.393,48.3073,48.3454,51575.0
2022-05-03 11:45:00,50.72,50.74,50.71,50.74,10870.0,48.2978,48.3168,48.2883,48.3168,10870.0
2022-05-03 11:50:00,50.73,50.77,50.71,50.74,51440.0,48.3073,48.3454,48.2883,48.3168,51440.0
2022-05-03 11:55:00,50.72,50.75,50.72,50.75,14655.0,48.2978,48.3264,48.2978,48.3264,14655.0
2022-05-03 12:00:00,50.74,50.84,50.74,50.81,20930.0,48.3168,48.4121,48.3168,48.3835,20930.0
2022-05-03 12:05:00,50.78,50.78,50.54,50.57,73975.0,48.3549,48.3549,48.1264,48.155,73975.0
2022-05-03 12:10:00,50.56,50.65,50.54,50.64,26770.0,48.1454,48.2311,48.1264,48.2216,26770.0
2022-05-03 12:15:00,50.67,50.7,50.62,50.7,37350.0,48.2502,48.2787,48.2026,48.2787,37350.0
2022-05-03 12:20:00,50.72,50.74,50.69,50.73,68540.0,48.2978,48.3168,48.2692,48.3073,68540.0
2022-05-03 12:25:00,50.71,50.75,50.62,50.63,96925.0,48.2883,48.3264,48.2026,48.2121,96925.0
2022-05-03 12:30:00,50.61,50.65,50.57,50.62,71425.0,48.193,48.2311,48.155,48.2026,71425.0
2022-05-03 12:35:00,50.62,50.69,50.6,50.64,22575.0,48.2026,48.2692,48.1835,48.2216,22575.0
2022-05-03 12:40:00,50.65,50.71,50.65,50.69,12615.0,48.2311,48.2883,48.2311,48.2692,12615.0
2022-05-03 12:45:00,50.67,50.74,50.65,50.66,46155.0,48.2502,48.3168,48.2311,48.2407,46155.0
2022-05-03 12:50:00,50.69,50.71,50.65,50.66,17785.0,48.2692,48.2883,48.2311,48.2407,17785.0
2022-05-03 12:55:00,50.61,50.69,50.58,50.67,37430.0,48.193,48.2692,48.1645,48.2502,37430.0
2022-05-03 13:00:00,50.68,50.76,50.68,50.7,73120.0,48.2597,48.3359,48.2597,48.2787,73120.0
2022-05-03 13:05:00,50.69,50.78,50.67,50.77,64340.0,48.2692,48.3549,48.2502,48.3454,64340.0
2022-05-03 13:10:00,50.76,50.83,50.74,50.82,81610.0,48.3359,48.4025,48.3168,48.393,81610.0
2022-05-03 13:15:00,50.84,50.85,50.82,50.83,39795.0,48.4121,48.4216,48.393,48.4025,39795.0
2022-05-03 13:20:00,50.84,50.87,50.75,50.81,161630.0,48.4121,48.4406,48.3264,48.3835,161630.0
2022-05-03 13:25:00,50.78,50.79,50.72,50.73,43595.0,48.3549,48.3644,48.2978,48.3073,43595.0
2022-05-03 13:30:00,50.76,50.81,50.76,50.8,18270.0,48.3359,48.3835,48.3359,48.374,18270.0
2022-05-03 13:35:00,50.81,50.86,50.8,50.86,15765.0,48.3835,48.4311,48.374,48.4311,15765.0
2022-05-03 13:40:00,50.86,50.88,50.82,50.88,36800.0,48.4311,48.4501,48.393,48.4501,36800.0
2022-05-03 13:45:00,50.89,50.9,50.82,50.85,38455.0,48.4597,48.4692,48.393,48.4216,38455.0
2022-05-03 13:50:00,50.83,50.85,50.76,50.78,63540.0,48.4025,48.4216,48.3359,48.3549,63540.0
2022-05-03 13:55:00,50.8,50.81,50.77,50.8,36235.0,48.374,48.3835,48.3454,48.374,36235.0
2022-05-03 14:00:00,50.79,50.79,50.63,50.66,79745.0,48.3644,48.3644,48.2121,48.2407,79745.0
2022-05-03 14:05:00,50.63,50.63,50.58,50.61,82070.0,48.2121,48.2121,48.1645,48.193,82070.0
2022-05-03 14:10:00,50.61,50.61,50.48,50.49,105440.0,48.193,48.193,48.0692,48.0788,105440.0
2022-05-03 14:15:00,50.47,50.47,50.37,50.37,73100.0,48.0597,48.0597,47.9645,47.9645,73100.0
2022-05-03 14:20:00,50.4,50.43,50.35,50.41,99485.0,47.9931,48.0216,47.9455,48.0026,99485.0
2022-05-03 14:25:00,50.41,50.42,50.37,50.39,109270.0,48.0026,48.0121,47.9645,47.9835,109270.0
2022-05-03 14:30:00,50.39,50.51,50.38,50.51,110125.0,47.9835,48.0978,47.974,48.0978,110125.0
2022-05-03 14:35:00,50.51,50.62,50.43,50.44,48490.0,48.0978,48.2026,48.0216,48.0312,48490.0
2022-05-03 14:40:00,50.44,50.5,50.28,50.49,103070.0,48.0312,48.0883,47.8788,48.0788,103070.0
2022-05-03 14:45:00,50.48,50.55,50.36,50.54,130060.0,48.0692,48.1359,47.955,48.1264,130060.0
2022-05-03 14:50:00,50.53,50.66,50.53,50.64,53460.0,48.1169,48.2407,48.1169,48.2216,53460.0
2022-05-03 14:55:00,50.61,50.78,50.61,50.76,19850.0,48.193,48.3549,48.193,48.3359,19850.0
2022-05-03 15:00:00,50.78,50.78,50.72,50.74,44240.0,48.3549,48.3549,48.2978,48.3168,44240.0
2022-05-03 15:05:00,50.71,50.83,50.71,50.8,126935.0,48.2883,48.4025,48.2883,48.374,126935.0
2022-05-03 15:10:00,50.82,50.84,50.78,50.8,62645.0,48.393,48.4121,48.3549,48.374,62645.0
2022-05-03 15:15:00,50.81,50.81,50.7,50.71,118005.0,48.3835,48.3835,48.2787,48.2883,118005.0
2022-05-03 15:20:00,50.72,50.81,50.58,50.64,109495.0,48.2978,48.3835,48.1645,48.2216,109495.0
2022-05-03 15:25:00,50.67,50.73,50.65,50.71,163185.0,48.2502,48.3073,48.2311,48.2883,163185.0
2022-05-03 15:30:00,50.71,50.75,50.64,50.74,89640.0,48.2883,48.3264,48.2216,48.3168,89640.0
2022-05-03 15:35:00,50.73,50.75,50.6,50.65,170590.0,48.3073,48.3264,48.1835,48.2311,170590.0
2022-05-03 15:40:00,50.6,50.62,50.51,50.53,110705.0,48.1835,48.2026,48.0978,48.1169,110705.0
2022-05-03 15:45:00,50.53,50.67,50.5,50.6,126040.0,48.1169,48.2502,48.0883,48.1835,126040.0
2022-05-03 15:50:00,50.59,50.74,50.53,50.71,233160.0,48.174,48.3168,48.1169,48.2883,233160.0
2022-05-03 15:55:00,50.71,50.71,50.62,50.64,268515.0,48.2883,48.2883,48.2026,48.2216,268515.0
2022-05-04 09:30:00,50.75,50.78,50.66,50.67,118330.0,48.3264,48.3549,48.2407,48.2502,118330.0
2022-05-04 09:35:00,50.71,50.8,50.69,50.78,187845.0,48.2883,48.374,48.2692,48.3549,187845.0
2022-05-04 09:40:00,50.79,50.81,50.7,50.77,141700.0,48.3644,48.3835,48.2787,48.3454,141700.0
2022-05-04 09:45:00,50.78,50.89,50.77,50.88,187330.0,48.3549,48.4597,48.3454,48.4501,187330.0
2022-05-04 09:50:00,50.84,50.86,50.77,50.77,49340.0,48.4121,48.4311,48.3454,48.3454,49340.0
2022-05-04 09:55:00,50.79,50.79,50.64,50.65,69265.0,48.3644,48.3644,48.2216,48.2311,69265.0
2022-05-04 10:00:00,50.65,50.66,50.52,50.52,101580.0,48.2311,48.2407,48.1073,48.1073,101580.0
2022-05-04 10:05:00,50.56,50.56,50.42,50.44,91630.0,48.1454,48.1454,48.0121,48.0312,91630.0
2022-05-04 10:10:00,50.44,50.54,50.43,50.49,46225.0,48.0312,48.1264,48.0216,48.0788,46225.0
2022-05-04 10:15:00,50.47,50.53,50.45,50.51,45860.0,48.0597,48.1169,48.0407,48.0978,45860.0
2022-05-04 10:20:00,50.52,50.59,50.5,50.55,63960.0,48.1073,48.174,48.0883,48.1359,63960.0
2022-05-04 10:25:00,50.54,50.59,50.46,50.47,126455.0,48.1264,48.174,48.0502,48.0597,126455.0
2022-05-04 10:30:00,50.45,50.49,50.39,50.41,82175.0,48.0407,48.0788,47.9835,48.0026,82175.0
2022-05-04 10:35:00,50.41,50.54,50.41,50.52,61475.0,48.0026,48.1264,48.0026,48.1073,61475.0
2022-05-04 10:40:00,50.54,50.57,50.52,50.57,17460.0,48.1264,48.155,48.1073,48.155,17460.0
2022-05-04 10:45:00,50.59,50.59,50.55,50.55,19900.0,48.174,48.174,48.1359,48.1359,19900.0
2022-05-04 10:50:00,50.52,50.52,50.44,50.49,24815.0,48.1073,48.1073,48.0312,48.0788,24815.0
2022-05-04 10:55:00,50.48,50.54,50.47,50.5,33860.0,48.0692,48.1264,48.0597,48.0883,33860.0
2022-05-04 11:00:00,50.54,50.54,50.47,50.48,14925.0,48.1264,48.1264,48.0597,48.0692,14925.0
2022-05-04 11:05:00,50.49,50.54,50.49,50.52,17095.0,48.0788,48.1264,48.0788,48.1073,17095.0
2022-05-04 11:10:00,50.52,50.52,50.43,50.43,13470.0,48.1073,48.1073,48.0216,48.0216,13470.0
2022-05-04 11:15:00,50.46,50.46,50.43,50.43,14415.0,48.0502,48.0502,48.0216,48.0216,14415.0
2022-05-04 11:20:00,50.43,50.44,50.41,50.42,23260.0,48.0216,48.0312,48.0026,48.0121,23260.0
2022-05-04 11:25:00,50.42,50.44,50.37,50.39,51595.0,48.0121,48.0312,47.9645,47.9835,51595.0
2022-05-04 11:30:00,50.39,50.39,50.31,50.31,32225.0,47.9835,47.9835,47.9074,47.9074,32225.0
2022-05-04 11:35:00,50.33,50.37,50.29,50.37,6500.0,47.9264,47.9645,47.8883,47.9645,6500.0
2022-05-04 11:40:00,50.35,50.37,50.31,50.31,27765.0,47.9455,47.9645,47.9074,47.9074,27765.0
2022-05-04 11:45:00,50.35,50.41,50.33,50.41,21535.0,47.9455,48.0026,47.9264,48.0026,21535.0
2022-05-04 11:50:00,50.41,50.42,50.37,50.42,65660.0,48.0026,48.0121,47.9645,48.0121,65660.0
2022-05-04 11:55:00,50.43,50.43,50.38,50.39,18110.0,48.0216,48.0216,47.974,47.9835,18110.0
2022-05-04 12:00:00,50.39,50.39,50.36,50.38,26795.0,47.9835,47.9835,47.955,47.974,26795.0
2022-05-04 12:05:00,50.39,50.46,50.38,50.45,38380.0,47.9835,48.0502,47.974,48.0407,38380.0
2022-05-04 12:10:00,50.43,50.45,50.41,50.45,10625.0,48.0216,48.0407,48.0026,48.0407,10625.0
2022-05-04 12:15:00,50.47,50.52,50.44,50.52,41735.0,48.0597,48.1073,48.0312,48.1073,41735.0
2022-05-04 12:20:00,50.55,50.63,50.55,50.6,24370.0,48.1359,48.2121,48.1359,48.1835,24370.0
2022-05-04 12:25:00,50.63,50.68,50.61,50.67,13485.0,48.2121,48.2597,48.193,48.2502,13485.0
2022-05-04 12:30:00,50.67,50.69,50.64,50.68,72770.0,48.2502,48.2692,48.2216,48.2597,72770.0
2022-05-04 12:35:00,50.69,50.73,50.68,50.71,81090.0,48.2692,48.3073,48.2597,48.2883,81090.0
2022-05-04 12:40:00,50.71,50.72,50.66,50.7,33170.0,48.2883,48.2978,48.2407,48.2787,33170.0
2022-05-04 12:45:00,50.67,50.67,50.63,50.64,32690.0,48.2502,48.2502,48.2121,48.2216,32690.0
2022-05-04 12:50:00,50.65,50.68,50.62,50.67,83530.0,48.2311,48.2597,48.2026,48.2502,83530.0
2022-05-04 12:55:00,50.69,50.73,50.64,50.72,129115.0,48.2692,48.3073,48.2216,48.2978,129115.0
2022-05-04 13:00:00,50.74,50.79,50.73,50.74,74565.0,48.3168,48.3644,48.3073,48.3168,74565.0
2022-05-04 13:05:00,50.74,50.74,50.64,50.64,53535.0,48.3168,48.3168,48.2216,48.2216,53535.0
2022-05-04 13:10:00,50.61,50.61,50.56,50.6,38775.0,48.193,48.193,48.1454,48.1835,38775.0
2022-05-04 13:15:00,50.62,50.63,50.6,50.6,20105.0,48.2026,48.2121,48.1835,48.1835,20105.0
2022-05-04 13:20:00,50.62,50.64,50.57,50.58,60795.0,48.2026,48.2216,48.155,48.1645,60795.0
2022-05-04 13:25:00,50.59,50.59,50.54,50.58,27840.0,48.174,48.174,48.1264,48.1645,27840.0
2022-05-04 13:30:00,50.56,50.59,50.53,50.59,52175.0,48.1454,48.174,48.1169,48.174,52175.0
2022-05-04 13:35:00,50.61,50.61,50.48,50.53,25015.0,48.193,48.193,48.0692,48.1169,25015.0
2022-05-04 13:40:00,50.55,50.59,50.53,50.58,34315.0,48.1359,48.174,48.1169,48.1645,34315.0
2022-05-04 13:45:00,50.57,50.6,50.56,50.57,84090.0,48.155,48.1835,48.1454,48.155,84090.0
2022-05-04 13:50:00,50.55,50.57,50.54,50.57,18610.0,48.1359,48.155,48.1264,48.155,18610.0
2022-05-04 13:55:00,50.58,50.76,50.58,50.7,43370.0,48.1645,48.3359,48.1645,48.2787,43370.0
2022-05-04 14:00:00,50.72,50.87,50.59,50.74,148310.0,48.2978,48.4406,48.174,48.3168,148310.0
2022-05-04 14:05:00,50.82,50.86,50.45,50.59,165260.0,48.393,48.4311,48.0407,48.174,165260.0
2022-05-04 14:10:00,50.58,50.73,50.51,50.64,121780.0,48.1645,48.3073,48.0978,48.2216,121780.0
2022-05-04 14:15:00,50.63,50.64,50.49,50.51,31835.0,48.2121,48.2216,48.0788,48.0978,31835.0
2022-05-04 14:20:00,50.47,50.54,50.36,50.52,43270.0,48.0597,48.1264,47.955,48.1073,43270.0
2022-05-04 14:25:00,50.56,50.84,50.51,50.79,85145.0,48.1454,48.4121,48.0978,48.3644,85145.0
2022-05-04 14:30:00,50.83,50.83,50.21,50.26,120515.0,48.4025,48.4025,47.8121,47.8598,120515.0
2022-05-04 14:35:00,50.23,50.48,50.17,50.43,123730.0,47.8312,48.0692,47.7741,48.0216,123730.0
2022-05-04 14:40:00,50.39,50.9,50.39,50.86,202345.0,47.9835,48.4692,47.9835,48.4311,202345.0
2022-05-04 14:45:00,50.88,51.23,50.87,51.18,243630.0,48.4501,48.7834,48.4406,48.7358,243630.0
2022-05-04 14:50:00,51.18,51.41,51.12,51.41,107035.0,48.7358,48.9548,48.6787,48.9548,107035.0
2022-05-04 14:55:00,51.38,51.48,51.35,51.42,137930.0,48.9263,49.0215,48.8977,48.9644,137930.0
2022-05-04 15:00:00,51.45,51.52,51.37,51.45,113140.0,48.9929,49.0596,48.9167,48.9929,113140.0
2022-05-04 15:05:00,51.45,51.55,51.42,51.53,101870.0,48.9929,49.0882,48.9644,49.0691,101870.0
2022-05-04 15:10:00,51.54,51.67,51.53,51.66,126140.0,49.0786,49.2024,49.0691,49.1929,126140.0
2022-05-04 15:15:00,51.66,51.73,51.55,51.58,149625.0,49.1929,49.2596,49.0882,49.1167,149625.0
2022-05-04 15:20:00,51.64,51.71,51.6,51.69,122495.0,49.1739,49.2405,49.1358,49.2215,122495.0
2022-05-04 15:25:00,51.7,51.79,51.7,51.78,72050.0,49.231,49.3167,49.231,49.3072,72050.0
2022-05-04 15:30:00,51.79,51.97,51.78,51.97,90040.0,49.3167,49.4881,49.3072,49.4881,90040.0
2022-05-04 15:35:00,51.97,51.99,51.92,51.96,103465.0,49.4881,49.5071,49.4405,49.4786,103465.0
2022-05-04 15:40:00,51.96,52.0,51.89,51.98,104070.0,49.4786,49.5167,49.4119,49.4976,104070.0
2022-05-04 15:45:00,51.97,52.06,51.94,52.06,70610.0,49.4881,49.5738,49.4595,49.5738,70610.0
2022-05-04 15:50:00,52.09,52.11,52.02,52.03,55625.0,49.6024,49.6214,49.5357,49.5452,55625.0
2022-05-04 15:55:00,52.0,52.08,51.98,52.08,348545.0,49.5167,49.5928,49.4976,49.5928,348545.0
2022-05-05 09:30:00,51.58,51.58,51.42,51.48,139470.0,49.1167,49.1167,48.9644,49.0215,139470.0
2022-05-05 09:35:00,51.49,51.53,51.4,51.4,103495.0,49.031,49.0691,48.9453,48.9453,103495.0
2022-05-05 09:40:00,51.4,51.57,51.33,51.33,93295.0,48.9453,49.1072,48.8787,48.8787,93295.0
2022-05-05 09:45:00,51.32,51.33,51.25,51.26,33425.0,48.8691,48.8787,48.8025,48.812,33425.0
2022-05-05 09:50:00,51.25,51.32,51.22,51.3,37430.0,48.8025,48.8691,48.7739,48.8501,37430.0
2022-05-05 09:55:00,51.31,51.31,51.21,51.27,27980.0,48.8596,48.8596,48.7644,48.8215,27980.0
2022-05-05 10:00:00,51.28,51.28,51.09,51.09,47370.0,48.831,48.831,48.6501,48.6501,47370.0
2022-05-05 10:05:00,51.07,51.09,50.88,50.9,129600.0,48.6311,48.6501,48.4501,48.4692,129600.0
2022-05-05 10:10:00,50.92,51.06,50.81,51.05,112610.0,48.4882,48.6216,48.3835,48.612,112610.0
2022-05-05 10:15:00,51.08,51.08,50.93,51.02,73860.0,48.6406,48.6406,48.4978,48.5835,73860.0
2022-05-05 10:20:00,51.01,51.01,50.77,50.79,123945.0,48.5739,48.5739,48.3454,48.3644,123945.0
2022-05-05 10:25:00,50.8,50.85,50.76,50.76,35730.0,48.374,48.4216,48.3359,48.3359,35730.0
2022-05-05 10:30:00,50.74,50.77,50.68,50.72,50790.0,48.3168,48.3454,48.2597,48.2978,50790.0
2022-05-05 10:35:00,50.71,50.77,50.64,50.65,92040.0,48.2883,48.3454,48.2216,48.2311,92040.0
2022-05-05 10:40:00,50.65,50.7,50.53,50.69,93950.0,48.2311,48.2787,48.1169,48.2692,93950.0
2022-05-05 10:45:00,50.7,50.77,50.49,50.51,245625.0,48.2787,48.3454,48.0788,48.0978,245625.0
2022-05-05 10:50:00,50.47,50.59,50.45,50.48,156325.0,48.0597,48.174,48.0407,48.0692,156325.0
2022-05-05 10:55:00,50.53,50.58,50.48,50.55,54575.0,48.1169,48.1645,48.0692,48.1359,54575.0
2022-05-05 11:00:00,50.55,50.59,50.37,50.37,54825.0,48.1359,48.174,47.9645,47.9645,54825.0
2022-05-05 11:05:00,50.41,50.42,50.21,50.28,103865.0,48.0026,48.0121,47.8121,47.8788,103865.0
2022-05-05 11:10:00,50.27,50.29,50.21,50.28,99680.0,47.8693,47.8883,47.8121,47.8788,99680.0
2022-05-05 11:15:00,50.27,50.35,50.14,50.32,72615.0,47.8693,47.9455,47.7455,47.9169,72615.0
2022-05-05 11:20:00,50.27,50.27,50.13,50.15,38575.0,47.8693,47.8693,47.736,47.755,38575.0
2022-05-05 11:25:00,50.14,50.22,50.12,50.22,42080.0,47.7455,47.8217,47.7264,47.8217,42080.0
2022-05-05 11:30:00,50.18,50.26,50.13,50.21,34250.0,47.7836,47.8598,47.736,47.8121,34250.0
2022-05-05 11:35:00,50.23,50.41,50.23,50.33,28485.0,47.8312,48.0026,47.8312,47.9264,28485.0
2022-05-05 11:40:00,50.36,50.38,50.28,50.33,27550.0,47.955,47.974,47.8788,47.9264,27550.0
2022-05-05 11:45:00,50.3,50.3,50.16,50.21,57175.0,47.8978,47.8978,47.7645,47.8121,57175.0
2022-05-05 11:50:00,50.21,50.22,49.93,49.93,39870.0,47.8121,47.8217,47.5455,47.5455,39870.0
2022-05-05 11:55:00,49.97,49.98,49.92,49.95,205410.0,47.5836,47.5931,47.536,47.5646,205410.0
2022-05-05 12:00:00,49.92,49.92,49.75,49.86,48855.0,47.536,47.536,47.3741,47.4789,48855.0
2022-05-05 12:05:00,49.86,50.01,49.86,50.0,110345.0,47.4789,47.6217,47.4789,47.6122,110345.0
2022-05-05 12:10:00,49.99,50.09,49.94,50.08,32265.0,47.6027,47.6979,47.555,47.6884,32265.0
2022-05-05 12:15:00,50.03,50.1,49.98,50.08,42740.0,47.6407,47.7074,47.5931,47.6884,42740.0
2022-05-05 12:20:00,50.11,50.14,49.97,49.98,47820.0,47.7169,47.7455,47.5836,47.5931,47820.0
2022-05-05 12:25:00,50.03,50.17,50.03,50.11,24645.0,47.6407,47.7741,47.6407,47.7169,24645.0
2022-05-05 12:30:00,50.07,50.18,50.06,50.07,52670.0,47.6788,47.7836,47.6693,47.6788,52670.0
2022-05-05 12:35:00,50.06,50.06,49.97,50.03,28600.0,47.6693,47.6693,47.5836,47.6407,28600.0
2022-05-05 12:40:00,50.01,50.01,49.95,49.95,16600.0,47.6217,47.6217,47.5646,47.5646,16600.0
2022-05-05 12:45:00,49.98,50.01,49.9,49.98,30035.0,47.5931,47.6217,47.5169,47.5931,30035.0
2022-05-05 12:50:00,50.0,50.17,49.99,50.17,31425.0,47.6122,47.7741,47.6027,47.7741,31425.0
2022-05-05 12:55:00,50.17,50.23,50.16,50.16,66685.0,47.7741,47.8312,47.7645,47.7645,66685.0
2022-05-05 13:00:00,50.25,50.42,50.25,50.38,55620.0,47.8502,48.0121,47.8502,47.974,55620.0
2022-05-05 13:05:00,50.38,50.48,50.37,50.43,73140.0,47.974,48.0692,47.9645,48.0216,73140.0
2022-05-05 13:10:00,50.44,50.44,50.26,50.27,42800.0,48.0312,48.0312,47.8598,47.8693,42800.0
2022-05-05 13:15:00,50.28,50.32,50.15,50.28,32240.0,47.8788,47.9169,47.755,47.8788,32240.0
2022-05-05 13:20:00,50.24,50.32,50.22,50.29,13650.0,47.8407,47.9169,47.8217,47.8883,13650.0
2022-05-05 13:25:00,50.3,50.3,50.22,50.28,80345.0,47.8978,47.8978,47.8217,47.8788,80345.0
2022-05-05 13:30:00,50.25,50.25,50.16,50.2,62125.0,47.8502,47.8502,47.7645,47.8026,62125.0
2022-05-05 13:35:00,50.24,50.4,50.22,50.27,51305.0,47.8407,47.9931,47.8217,47.8693,51305.0
2022-05-05 13:40:00,50.27,50.4,50.25,50.29,25485.0,47.8693,47.9931,47.8502,47.8883,25485.0
2022-05-05 13:45:00,50.31,50.33,50.2,50.2,37920.0,47.9074,47.9264,47.8026,47.8026,37920.0
2022-05-05 13:50:00,50.17,50.17,50.07,50.1,89305.0,47.7741,47.7741,47.6788,47.7074,89305.0
2022-05-05 13:55:00,50.08,50.13,50.03,50.11,72905.0,47.6884,47.736,47.6407,47.7169,72905.0
2022-05-05 14:00:00,50.1,50.1,50.0,50.06,34550.0,47.7074,47.7074,47.6122,47.6693,34550.0
2022-05-05 14:05:00,50.08,50.13,50.05,50.1,20975.0,47.6884,47.736,47.6598,47.7074,20975.0
2022-05-05 14:10:00,50.09,50.1,50.02,50.08,37710.0,47.6979,47.7074,47.6312,47.6884,37710.0
2022-05-05 14:15:00,50.08,50.27,50.07,50.27,46675.0,47.6884,47.8693,47.6788,47.8693,46675.0
2022-05-05 14:20:00,50.29,50.29,50.04,50.06,60195.0,47.8883,47.8883,47.6503,47.6693,60195.0
2022-05-05 14:25:00,50.06,50.06,49.89,49.89,91935.0,47.6693,47.6693,47.5074,47.5074,91935.0
2022-05-05 14:30:00,49.88,49.94,49.85,49.9,66410.0,47.4979,47.555,47.4693,47.5169,66410.0
2022-05-05 14:35:00,49.86,49.94,49.84,49.93,31460.0,47.4789,47.555,47.4598,47.5455,31460.0
2022-05-05 14:40:00,49.91,49.97,49.87,49.91,51060.0,47.5265,47.5836,47.4884,47.5265,51060.0
2022-05-05 14:45:00,49.94,50.06,49.92,49.98,30690.0,47.555,47.6693,47.536,47.5931,30690.0
2022-05-05 14:50:00,50.0,50.16,49.99,50.04,40845.0,47.6122,47.7645,47.6027,47.6503,40845.0
2022-05-05 14:55:00,50.02,50.02,49.96,50.01,34975.0,47.6312,47.6312,47.5741,47.6217,34975.0
2022-05-05 15:00:00,50.0,50.02,49.88,49.88,53135.0,47.6122,47.6312,47.4979,47.4979,53135.0
2022-05-05 15:05:00,49.9,49.91,49.8,49.86,81160.0,47.5169,47.5265,47.4217,47.4789,81160.0
2022-05-05 15:10:00,49.87,49.93,49.76,49.77,66610.0,47.4884,47.5455,47.3836,47.3932,66610.0
2022-05-05 15:15:00,49.78,49.83,49.74,49.8,239150.0,47.4027,47.4503,47.3646,47.4217,239150.0
2022-05-05 15:20:00,49.8,49.8,49.72,49.76,90750.0,47.4217,47.4217,47.3455,47.3836,90750.0
2022-05-05 15:25:00,49.74,49.85,49.68,49.74,142120.0,47.3646,47.4693,47.3075,47.3646,142120.0
2022-05-05 15:30:00,49.7,49.83,49.64,49.8,107510.0,47.3265,47.4503,47.2694,47.4217,107510.0
2022-05-05 15:35:00,49.83,49.93,49.77,49.85,156685.0,47.4503,47.5455,47.3932,47.4693,156685.0
2022-05-05 15:40:00,49.9,49.97,49.86,49.87,133410.0,47.5169,47.5836,47.4789,47.4884,133410.0
2022-05-05 15:45:00,49.9,49.96,49.75,49.78,223425.0,47.5169,47.5741,47.3741,47.4027,223425.0
2022-05-05 15:50:00,49.78,50.17,49.78,50.02,290045.0,47.4027,47.7741,47.4027,47.6312,290045.0
2022-05-05 15:55:00,50.06,50.19,50.03,50.14,204495.0,47.6693,47.7931,47.6407,47.7455,204495.0
2022-05-06 09:30:00,49.84,49.93,49.66,49.69,132640.0,47.4598,47.5455,47.2884,47.317,132640.0
2022-05-06 09:35:00,49.68,49.69,49.43,49.45,117290.0,47.3075,47.317,47.0694,47.0884,117290.0
2022-05-06 09:40:00,49.47,49.55,49.34,49.34,60630.0,47.1075,47.1837,46.9837,46.9837,60630.0
2022-05-06 09:45:00,49.36,49.39,49.1,49.2,121090.0,47.0027,47.0313,46.7552,46.8504,121090.0
2022-05-06 09:50:00,49.21,49.23,48.91,48.92,284990.0,46.8599,46.8789,46.5742,46.5837,284990.0
2022-05-06 09:55:00,48.91,48.98,48.82,48.95,254705.0,46.5742,46.6409,46.4885,46.6123,254705.0
2022-05-06 10:00:00,48.9,49.06,48.9,49.06,135925.0,46.5647,46.7171,46.5647,46.7171,135925.0
2022-05-06 10:05:00,49.09,49.31,49.09,49.14,138565.0,46.7456,46.9551,46.7456,46.7932,138565.0
2022-05-06 10:10:00,49.13,49.25,49.03,49.16,26680.0,46.7837,46.898,46.6885,46.8123,26680.0
2022-05-06 10:15:00,49.25,49.49,49.25,49.34,124870.0,46.898,47.1265,46.898,46.9837,124870.0
2022-05-06 10:20:00,49.33,49.46,49.3,49.44,69205.0,46.9742,47.098,46.9456,47.0789,69205.0
2022-05-06 10:25:00,49.47,49.54,49.38,49.38,33600.0,47.1075,47.1741,47.0218,47.0218,33600.0
2022-05-06 10:30:00,49.36,49.47,49.26,49.27,145745.0,47.0027,47.1075,46.9075,46.917,145745.0
2022-05-06 10:35:00,49.25,49.26,49.06,49.16,77495.0,46.898,46.9075,46.7171,46.8123,77495.0
2022-05-06 10:40:00,49.2,49.35,49.17,49.29,46180.0,46.8504,46.9932,46.8218,46.9361,46180.0
2022-05-06 10:45:00,49.25,49.62,49.25,49.62,102150.0,46.898,47.2503,46.898,47.2503,102150.0
2022-05-06 10:50:00,49.68,49.68,49.51,49.65,127405.0,47.3075,47.3075,47.1456,47.2789,127405.0
2022-05-06 10:55:00,49.63,49.79,49.58,49.7,96535.0,47.2598,47.4122,47.2122,47.3265,96535.0
2022-05-06 11:00:00,49.68,49.73,49.58,49.62,83020.0,47.3075,47.3551,47.2122,47.2503,83020.0
2022-05-06 11:05:00,49.62,49.66,49.56,49.66,96925.0,47.2503,47.2884,47.1932,47.2884,96925.0
2022-05-06 11:10:00,49.66,49.78,49.54,49.78,110300.0,47.2884,47.4027,47.1741,47.4027,110300.0
2022-05-06 11:15:00,49.78,49.89,49.78,49.81,84075.0,47.4027,47.5074,47.4027,47.4312,84075.0
2022-05-06 11:20:00,49.83,49.95,49.76,49.91,108970.0,47.4503,47.5646,47.3836,47.5265,108970.0
2022-05-06 11:25:00,49.89,49.91,49.79,49.82,31515.0,47.5074,47.5265,47.4122,47.4408,31515.0
2022-05-06 11:30:00,49.82,49.82,49.62,49.63,86110.0,47.4408,47.4408,47.2503,47.2598,86110.0
2022-05-06 11:35:00,49.61,49.61,49.42,49.43,89510.0,47.2408,47.2408,47.0599,47.0694,89510.0
2022-05-06 11:40:00,49.44,49.55,49.43,49.51,38030.0,47.0789,47.1837,47.0694,47.1456,38030.0
2022-05-06 11:45:00,49.5,49.56,49.44,49.53,59085.0,47.1361,47.1932,47.0789,47.1646,59085.0
2022-05-06 11:50:00,49.55,49.63,49.39,49.41,39690.0,47.1837,47.2598,47.0313,47.0503,39690.0
2022-05-06 11:55:00,49.42,49.48,49.33,49.37,36175.0,47.0599,47.117,46.9742,47.0123,36175.0
2022-05-06 12:00:00,49.38,49.57,49.33,49.55,93195.0,47.0218,47.2027,46.9742,47.1837,93195.0
2022-05-06 12:05:00,49.58,49.78,49.58,49.65,77010.0,47.2122,47.4027,47.2122,47.2789,77010.0
2022-05-06 12:10:00,49.66,49.66,49.35,49.37,45860.0,47.2884,47.2884,46.9932,47.0123,45860.0
2022-05-06 12:15:00,49.37,49.44,49.31,49.31,138800.0,47.0123,47.0789,46.9551,46.9551,138800.0
2022-05-06 12:20:00,49.31,49.61,49.31,49.56,55045.0,46.9551,47.2408,46.9551,47.1932,55045.0
2022-05-06 12:25:00,49.57,49.67,49.57,49.66,97650.0,47.2027,47.2979,47.2027,47.2884,97650.0
2022-05-06 12:30:00,49.63,49.7,49.54,49.67,45970.0,47.2598,47.3265,47.1741,47.2979,45970.0
2022-05-06 12:35:00,49.69,49.73,49.52,49.65,36520.0,47.317,47.3551,47.1551,47.2789,36520.0
2022-05-06 12:40:00,49.62,49.72,49.61,49.71,54730.0,47.2503,47.3455,47.2408,47.336,54730.0
2022-05-06 12:45:00,49.7,49.75,49.69,49.7,132620.0,47.3265,47.3741,47.317,47.3265,132620.0
2022-05-06 12:50:00,49.7,49.82,49.59,49.8,58465.0,47.3265,47.4408,47.2218,47.4217,58465.0
2022-05-06 12:55:00,49.79,49.96,49.79,49.95,43330.0,47.4122,47.5741,47.4122,47.5646,43330.0
2022-05-06 13:00:00,49.97,49.99,49.88,49.99,35310.0,47.5836,47.6027,47.4979,47.6027,35310.0
2022-05-06 13:05:00,49.95,49.95,49.82,49.85,93050.0,47.5646,47.5646,47.4408,47.4693,93050.0
2022-05-06 13:10:00,49.85,49.87,49.77,49.81,32770.0,47.4693,47.4884,47.3932,47.4312,32770.0
2022-05-06 13:15:00,49.76,49.78,49.57,49.59,106765.0,47.3836,47.4027,47.2027,47.2218,106765.0
2022-05-06 13:20:00,49.57,49.72,49.55,49.63,106310.0,47.2027,47.3455,47.1837,47.2598,106310.0
2022-05-06 13:25:00,49.62,49.72,49.55,49.62,109360.0,47.2503,47.3455,47.1837,47.2503,109360.0
2022-05-06 13:30:00,49.65,49.73,49.64,49.68,71210.0,47.2789,47.3551,47.2694,47.3075,71210.0
2022-05-06 13:35:00,49.69,49.75,49.48,49.53,68475.0,47.317,47.3741,47.117,47.1646,68475.0
2022-05-06 13:40:00,49.58,49.63,49.44,49.57,62710.0,47.2122,47.2598,47.0789,47.2027,62710.0
2022-05-06 13:45:00,49.58,49.62,49.5,49.53,32515.0,47.2122,47.2503,47.1361,47.1646,32515.0
2022-05-06 13:50:00,49.56,49.56,49.4,49.41,96285.0,47.1932,47.1932,47.0408,47.0503,96285.0
2022-05-06 13:55:00,49.41,49.45,49.38,49.4,47225.0,47.0503,47.0884,47.0218,47.0408,47225.0
2022-05-06 14:00:00,49.4,49.47,49.36,49.38,101125.0,47.0408,47.1075,47.0027,47.0218,101125.0
2022-05-06 14:05:00,49.36,49.37,49.19,49.19,86500.0,47.0027,47.0123,46.8409,46.8409,86500.0
2022-05-06 14:10:00,49.19,49.33,49.19,49.29,124620.0,46.8409,46.9742,46.8409,46.9361,124620.0
2022-05-06 14:15:00,49.36,49.41,49.32,49.33,225825.0,47.0027,47.0503,46.9646,46.9742,225825.0
2022-05-06 14:20:00,49.31,49.33,49.24,49.28,70395.0,46.9551,46.9742,46.8885,46.9266,70395.0
2022-05-06 14:25:00,49.25,49.28,49.16,49.24,48240.0,46.898,46.9266,46.8123,46.8885,48240.0
2022-05-06 14:30:00,49.22,49.24,49.11,49.16,42980.0,46.8694,46.8885,46.7647,46.8123,42980.0
2022-05-06 14:35:00,49.16,49.18,49.11,49.11,67650.0,46.8123,46.8313,46.7647,46.7647,67650.0
2022-05-06 14:40:00,49.17,49.21,49.13,49.14,60640.0,46.8218,46.8599,46.7837,46.7932,60640.0
2022-05-06 14:45:00,49.11,49.26,49.07,49.25,166960.0,46.7647,46.9075,46.7266,46.898,166960.0
2022-05-06 14:50:00,49.23,49.37,49.23,49.37,114535.0,46.8789,47.0123,46.8789,47.0123,114535.0
2022-05-06 14:55:00,49.37,49.4,49.2,49.2,110580.0,47.0123,47.0408,46.8504,46.8504,110580.0
2022-05-06 15:00:00,49.23,49.24,49.12,49.19,87925.0,46.8789,46.8885,46.7742,46.8409,87925.0
2022-05-06 15:05:00,49.24,49.26,49.07,49.1,128410.0,46.8885,46.9075,46.7266,46.7552,128410.0
2022-05-06 15:10:00,49.13,49.16,49.07,49.11,69590.0,46.7837,46.8123,46.7266,46.7647,69590.0
2022-05-06 15:15:00,49.12,49.17,49.05,49.15,190245.0,46.7742,46.8218,46.7075,46.8028,190245.0
2022-05-06 15:20:00,49.14,49.14,48.99,49.01,144000.0,46.7932,46.7932,46.6504,46.6695,144000.0
2022-05-06 15:25:00,49.03,49.12,48.96,49.11,112140.0,46.6885,46.7742,46.6218,46.7647,112140.0
2022-05-06 15:30:00,49.09,49.23,49.09,49.21,128190.0,46.7456,46.8789,46.7456,46.8599,128190.0
2022-05-06 15:35:00,49.19,49.46,49.18,49.43,165845.0,46.8409,47.098,46.8313,47.0694,165845.0
2022-05-06 15:40:00,49.43,49.46,49.35,49.36,108865.0,47.0694,47.098,46.9932,47.0027,108865.0
2022-05-06 15:45:00,49.39,49.55,49.33,49.51,119140.0,47.0313,47.1837,46.9742,47.1456,119140.0
2022-05-06 15:50:00,49.51,49.63,49.48,49.48,192385.0,47.1456,47.2598,47.117,47.117,192385.0
2022-05-06 15:55:00,49.49,49.49,49.41,49.47,197050.0,47.1265,47.1265,47.0503,47.1075,197050.0
2022-05-09 09:30:00,48.78,48.84,48.68,48.84,240310.0,46.4504,46.5076,46.3552,46.5076,240310.0
2022-05-09 09:35:00,48.85,49.01,48.78,48.91,158275.0,46.5171,46.6695,46.4504,46.5742,158275.0
2022-05-09 09:40:00,48.87,48.93,48.73,48.85,204240.0,46.5361,46.5933,46.4028,46.5171,204240.0
2022-05-09 09:45:00,48.82,48.82,48.65,48.77,123550.0,46.4885,46.4885,46.3266,46.4409,123550.0
2022-05-09 09:50:00,48.79,49.01,48.68,48.97,196775.0,46.46,46.6695,46.3552,46.6314,196775.0
2022-05-09 09:55:00,48.97,49.01,48.87,48.96,123325.0,46.6314,46.6695,46.5361,46.6218,123325.0
2022-05-09 10:00:00,48.94,49.0,48.79,48.85,220215.0,46.6028,46.6599,46.46,46.5171,220215.0
2022-05-09 10:05:00,48.85,48.88,48.61,48.63,177060.0,46.5171,46.5457,46.2886,46.3076,177060.0
2022-05-09 10:10:00,48.66,48.87,48.65,48.83,136970.0,46.3362,46.5361,46.3266,46.498,136970.0
2022-05-09 10:15:00,48.82,48.9,48.66,48.67,126720.0,46.4885,46.5647,46.3362,46.3457,126720.0
2022-05-09 10:20:00,48.65,48.72,48.57,48.57,85605.0,46.3266,46.3933,46.2505,46.2505,85605.0
2022-05-09 10:25:00,48.56,48.65,48.51,48.54,147940.0,46.2409,46.3266,46.1933,46.2219,147940.0
2022-05-09 10:30:00,48.54,48.54,48.44,48.51,205350.0,46.2219,46.2219,46.1267,46.1933,205350.0
2022-05-09 10:35:00,48.51,48.53,48.33,48.35,259875.0,46.1933,46.2124,46.0219,46.041,259875.0
2022-05-09 10:40:00,48.35,48.48,48.34,48.39,163095.0,46.041,46.1648,46.0314,46.0791,163095.0
2022-05-09 10:45:00,48.43,48.51,48.38,48.47,184025.0,46.1172,46.1933,46.0695,46.1552,184025.0
2022-05-09 10:50:00,48.47,48.52,48.29,48.29,165420.0,46.1552,46.2029,45.9838,45.9838,165420.0
2022-05-09 10:55:00,48.27,48.34,48.23,48.27,160345.0,45.9648,46.0314,45.9267,45.9648,160345.0
2022-05-09 11:00:00,48.26,48.39,48.24,48.35,169190.0,45.9553,46.0791,45.9362,46.041,169190.0
2022-05-09 11:05:00,48.34,48.34,48.21,48.26,107015.0,46.0314,46.0314,45.9077,45.9553,107015.0
2022-05-09 11:10:00,48.26,48.31,48.16,48.19,53075.0,45.9553,46.0029,45.86,45.8886,53075.0
2022-05-09 11:15:00,48.18,48.29,48.18,48.2,215985.0,45.8791,45.9838,45.8791,45.8981,215985.0
2022-05-09 11:20:00,48.19,48.2,48.06,48.1,306210.0,45.8886,45.8981,45.7648,45.8029,306210.0
2022-05-09 11:25:00,48.1,48.11,48.01,48.06,97070.0,45.8029,45.8124,45.7172,45.7648,97070.0
2022-05-09 11:30:00,48.05,48.1,47.96,48.08,81215.0,45.7553,45.8029,45.6696,45.7839,81215.0
2022-05-09 11:35:00,48.09,48.23,48.03,48.22,67400.0,45.7934,45.9267,45.7363,45.9172,67400.0
2022-05-09 11:40:00,48.21,48.3,48.15,48.25,44340.0,45.9077,45.9934,45.8505,45.9457,44340.0
2022-05-09 11:45:00,48.23,48.29,48.2,48.21,81695.0,45.9267,45.9838,45.8981,45.9077,81695.0
2022-05-09 11:50:00,48.27,48.35,48.22,48.34,48540.0,45.9648,46.041,45.9172,46.0314,48540.0
2022-05-09 11:55:00,48.31,48.39,48.29,48.33,27330.0,46.0029,46.0791,45.9838,46.0219,27330.0
2022-05-09 12:00:00,48.3,48.31,48.19,48.22,64990.0,45.9934,46.0029,45.8886,45.9172,64990.0
2022-05-09 12:05:00,48.21,48.54,48.21,48.42,183230.0,45.9077,46.2219,45.9077,46.1076,183230.0
2022-05-09 12:10:00,48.46,48.57,48.46,48.57,82040.0,46.1457,46.2505,46.1457,46.2505,82040.0
2022-05-09 12:15:00,48.57,48.66,48.57,48.57,68985.0,46.2505,46.3362,46.2505,46.2505,68985.0
2022-05-09 12:20:00,48.57,48.63,48.51,48.57,148480.0,46.2505,46.3076,46.1933,46.2505,148480.0
2022-05-09 12:25:00,48.59,48.61,48.44,48.49,61165.0,46.2695,46.2886,46.1267,46.1743,61165.0
2022-05-09 12:30:00,48.48,48.58,48.44,48.51,249510.0,46.1648,46.26,46.1267,46.1933,249510.0
2022-05-09 12:35:00,48.51,48.51,48.31,48.31,116190.0,46.1933,46.1933,46.0029,46.0029,116190.0
2022-05-09 12:40:00,48.3,48.32,48.23,48.24,158190.0,45.9934,46.0124,45.9267,45.9362,158190.0
2022-05-09 12:45:00,48.22,48.23,48.15,48.18,71810.0,45.9172,45.9267,45.8505,45.8791,71810.0
2022-05-09 12:50:00,48.17,48.18,48.06,48.07,44040.0,45.8696,45.8791,45.7648,45.7743,44040.0
2022-05-09 12:55:00,48.06,48.1,48.05,48.06,55045.0,45.7648,45.8029,45.7553,45.7648,55045.0
2022-05-09 13:00:00,48.05,48.09,48.01,48.02,88870.0,45.7553,45.7934,45.7172,45.7267,88870.0
2022-05-09 13:05:00,48.01,48.03,48.0,48.02,43825.0,45.7172,45.7363,45.7077,45.7267,43825.0
2022-05-09 13:10:00,48.01,48.01,47.95,47.96,108040.0,45.7172,45.7172,45.6601,45.6696,108040.0
2022-05-09 13:15:00,47.97,48.07,47.96,48.04,27505.0,45.6791,45.7743,45.6696,45.7458,27505.0
2022-05-09 13:20:00,48.04,48.06,47.97,48.0,121265.0,45.7458,45.7648,45.6791,45.7077,121265.0
2022-05-09 13:25:00,48.0,48.17,48.0,48.15,55780.0,45.7077,45.8696,45.7077,45.8505,55780.0
2022-05-09 13:30:00,48.14,48.22,47.99,47.99,128110.0,45.841,45.9172,45.6982,45.6982,128110.0
2022-05-09 13:35:00,47.99,47.99,47.9,47.95,107775.0,45.6982,45.6982,45.6125,45.6601,107775.0
2022-05-09 13:40:00,47.94,48.15,47.94,48.14,60340.0,45.6506,45.8505,45.6506,45.841,60340.0
2022-05-09 13:45:00,48.16,48.18,48.04,48.06,133600.0,45.86,45.8791,45.7458,45.7648,133600.0
2022-05-09 13:50:00,48.05,48.07,47.89,47.92,105845.0,45.7553,45.7743,45.6029,45.6315,105845.0
2022-05-09 13:55:00,47.92,48.08,47.9,48.07,57900.0,45.6315,45.7839,45.6125,45.7743,57900.0
2022-05-09 14:00:00,48.06,48.17,48.06,48.11,55950.0,45.7648,45.8696,45.7648,45.8124,55950.0
2022-05-09 14:05:00,48.12,48.17,48.02,48.05,73590.0,45.822,45.8696,45.7267,45.7553,73590.0
2022-05-09 14:10:00,48.02,48.15,48.01,48.06,68840.0,45.7267,45.8505,45.7172,45.7648,68840.0
2022-05-09 14:15:00,48.08,48.19,48.07,48.15,67375.0,45.7839,45.8886,45.7743,45.8505,67375.0
2022-05-09 14:20:00,48.15,48.15,47.97,47.97,71610.0,45.8505,45.8505,45.6791,45.6791,71610.0
2022-05-09 14:25:00,47.97,48.01,47.93,47.99,154620.0,45.6791,45.7172,45.641,45.6982,154620.0
2022-05-09 14:30:00,47.99,48.0,47.87,47.95,173680.0,45.6982,45.7077,45.5839,45.6601,173680.0
2022-05-09 14:35:00,47.96,48.05,47.94,47.98,188355.0,45.6696,45.7553,45.6506,45.6886,188355.0
2022-05-09 14:40:00,47.95,48.04,47.95,48.0,103930.0,45.6601,45.7458,45.6601,45.7077,103930.0
2022-05-09 14:45:00,48.03,48.16,48.01,48.01,91400.0,45.7363,45.86,45.7172,45.7172,91400.0
2022-05-09 14:50:00,47.98,48.12,47.92,48.11,88465.0,45.6886,45.822,45.6315,45.8124,88465.0
2022-05-09 14:55:00,48.12,48.23,48.11,48.21,152595.0,45.822,45.9267,45.8124,45.9077,152595.0
2022-05-09 15:00:00,48.23,48.32,48.17,48.19,144800.0,45.9267,46.0124,45.8696,45.8886,144800.0
2022-05-09 15:05:00,48.18,48.37,48.17,48.21,223430.0,45.8791,46.06,45.8696,45.9077,223430.0
2022-05-09 15:10:00,48.22,48.38,48.2,48.32,161620.0,45.9172,46.0695,45.8981,46.0124,161620.0
2022-05-09 15:15:00,48.34,48.38,48.2,48.24,97925.0,46.0314,46.0695,45.8981,45.9362,97925.0
2022-05-09 15:20:00,48.24,48.24,48.04,48.06,295825.0,45.9362,45.9362,45.7458,45.7648,295825.0
2022-05-09 15:25:00,48.06,48.08,47.96,48.0,337490.0,45.7648,45.7839,45.6696,45.7077,337490.0
2022-05-09 15:30:00,48.01,48.01,47.86,47.9,380605.0,45.7172,45.7172,45.5744,45.6125,380605.0
2022-05-09 15:35:00,47.91,47.95,47.86,47.94,235895.0,45.622,45.6601,45.5744,45.6506,235895.0
2022-05-09 15:40:00,47.93,47.94,47.82,47.84,273390.0,45.641,45.6506,45.5363,45.5553,273390.0
2022-05-09 15:45:00,47.85,47.87,47.72,47.75,168470.0,45.5648,45.5839,45.4411,45.4696,168470.0
2022-05-09 15:50:00,47.74,47.76,47.6,47.68,356690.0,45.4601,45.4791,45.3268,45.403,356690.0
2022-05-09 15:55:00,47.69,47.86,47.69,47.79,353490.0,45.4125,45.5744,45.4125,45.5077,353490.0
2022-05-10 09:30:00,48.36,48.64,48.31,48.35,281340.0,46.0505,46.3171,46.0029,46.041,281340.0
2022-05-10 09:35:00,48.32,48.39,48.23,48.38,217190.0,46.0124,46.0791,45.9267,46.0695,217190.0
2022-05-10 09:40:00,48.38,48.39,48.19,48.22,187715.0,46.0695,46.0791,45.8886,45.9172,187715.0
2022-05-10 09:45:00,48.2,48.21,48.01,48.04,217585.0,45.8981,45.9077,45.7172,45.7458,217585.0
2022-05-10 09:50:00,48.03,48.32,48.01,48.21,279945.0,45.7363,46.0124,45.7172,45.9077,279945.0
2022-05-10 09:55:00,48.22,48.36,48.16,48.34,163905.0,45.9172,46.0505,45.86,46.0314,163905.0
2022-05-10 10:00:00,48.37,48.42,48.19,48.41,250870.0,46.06,46.1076,45.8886,46.0981,250870.0
2022-05-10 10:05:00,48.42,48.45,48.3,48.31,242655.0,46.1076,46.1362,45.9934,46.0029,242655.0
2022-05-10 10:10:00,48.33,48.44,48.23,48.31,206805.0,46.0219,46.1267,45.9267,46.0029,206805.0
2022-05-10 10:15:00,48.33,48.39,48.23,48.26,104445.0,46.0219,46.0791,45.9267,45.9553,104445.0
2022-05-10 10:20:00,48.26,48.39,48.15,48.26,143615.0,45.9553,46.0791,45.8505,45.9553,143615.0
2022-05-10 10:25:00,48.25,48.27,48.09,48.17,152195.0,45.9457,45.9648,45.7934,45.8696,152195.0
2022-05-10 10:30:00,48.17,48.19,47.96,47.99,162405.0,45.8696,45.8886,45.6696,45.6982,162405.0
2022-05-10 10:35:00,47.98,48.01,47.88,47.88,135065.0,45.6886,45.7172,45.5934,45.5934,135065.0
2022-05-10 10:40:00,47.87,47.89,47.74,47.83,156600.0,45.5839,45.6029,45.4601,45.5458,156600.0
2022-05-10 10:45:00,47.83,47.83,47.62,47.66,150095.0,45.5458,45.5458,45.3458,45.3839,150095.0
2022-05-10 10:50:00,47.65,47.74,47.56,47.74,143375.0,45.3744,45.4601,45.2887,45.4601,143375.0
2022-05-10 10:55:00,47.69,47.72,47.59,47.61,143535.0,45.4125,45.4411,45.3173,45.3363,143535.0
2022-05-10 11:00:00,47.59,47.68,47.46,47.47,97960.0,45.3173,45.403,45.1935,45.203,97960.0
2022-05-10 11:05:00,47.5,47.5,47.4,47.41,155845.0,45.2316,45.2316,45.1363,45.1459,155845.0
2022-05-10 11:10:00,47.41,47.44,47.31,47.31,234475.0,45.1459,45.1744,45.0506,45.0506,234475.0
2022-05-10 11:15:00,47.3,47.45,47.26,47.45,199980.0,45.0411,45.184,45.003,45.184,199980.0
2022-05-10 11:20:00,47.48,47.48,47.24,47.25,128400.0,45.2125,45.2125,44.984,44.9935,128400.0
2022-05-10 11:25:00,47.24,47.29,47.11,47.29,175415.0,44.984,45.0316,44.8602,45.0316,175415.0
2022-05-10 11:30:00,47.3,47.37,47.13,47.21,121420.0,45.0411,45.1078,44.8792,44.9554,121420.0
2022-05-10 11:35:00,47.23,47.43,47.2,47.4,133890.0,44.9745,45.1649,44.9459,45.1363,133890.0
2022-05-10 11:40:00,47.43,47.44,47.26,47.28,52315.0,45.1649,45.1744,45.003,45.0221,52315.0
2022-05-10 11:45:00,47.29,47.29,47.15,47.15,63555.0,45.0316,45.0316,44.8983,44.8983,63555.0
2022-05-10 11:50:00,47.13,47.15,47.01,47.14,133150.0,44.8792,44.8983,44.765,44.8888,133150.0
2022-05-10 11:55:00,47.14,47.22,46.99,47.21,46055.0,44.8888,44.9649,44.7459,44.9554,46055.0
2022-05-10 12:00:00,47.21,47.34,47.18,47.33,111810.0,44.9554,45.0792,44.9268,45.0697,111810.0
2022-05-10 12:05:00,47.34,47.36,47.07,47.07,133115.0,45.0792,45.0983,44.8221,44.8221,133115.0
2022-05-10 12:10:00,47.1,47.23,47.0,47.13,155420.0,44.8507,44.9745,44.7554,44.8792,155420.0
2022-05-10 12:15:00,47.11,47.26,47.06,47.08,137080.0,44.8602,45.003,44.8126,44.8316,137080.0
2022-05-10 12:20:00,47.05,47.1,46.99,47.01,64945.0,44.8031,44.8507,44.7459,44.765,64945.0
2022-05-10 12:25:00,47.01,47.07,46.96,47.0,76900.0,44.765,44.8221,44.7174,44.7554,76900.0
2022-05-10 12:30:00,47.0,47.07,46.8,46.86,184565.0,44.7554,44.8221,44.565,44.6221,184565.0
2022-05-10 12:35:00,46.86,46.94,46.86,46.86,54900.0,44.6221,44.6983,44.6221,44.6221,54900.0
2022-05-10 12:40:00,46.86,46.98,46.85,46.94,46775.0,44.6221,44.7364,44.6126,44.6983,46775.0
2022-05-10 12:45:00,47.0,47.17,46.98,47.12,169320.0,44.7554,44.9173,44.7364,44.8697,169320.0
2022-05-10 12:50:00,47.08,47.09,46.89,46.9,96555.0,44.8316,44.8411,44.6507,44.6602,96555.0
2022-05-10 12:55:00,46.89,46.98,46.89,46.94,183325.0,44.6507,44.7364,44.6507,44.6983,183325.0
2022-05-10 13:00:00,46.94,47.14,46.91,47.14,85140.0,44.6983,44.8888,44.6697,44.8888,85140.0
2022-05-10 13:05:00,47.13,47.26,47.13,47.22,152680.0,44.8792,45.003,44.8792,44.9649,152680.0
2022-05-10 13:10:00,47.22,47.23,47.07,47.12,75205.0,44.9649,44.9745,44.8221,44.8697,75205.0
2022-05-10 13:15:00,47.12,47.15,47.01,47.07,262165.0,44.8697,44.8983,44.765,44.8221,262165.0
2022-05-10 13:20:00,47.1,47.13,47.02,47.13,224595.0,44.8507,44.8792,44.7745,44.8792,224595.0
2022-05-10 13:25:00,47.17,47.35,47.15,47.35,88635.0,44.9173,45.0887,44.8983,45.0887,88635.0
2022-05-10 13:30:00,47.36,47.51,47.36,47.51,133180.0,45.0983,45.2411,45.0983,45.2411,133180.0
2022-05-10 13:35:00,47.51,47.65,47.51,47.63,326300.0,45.2411,45.3744,45.2411,45.3554,326300.0
2022-05-10 13:40:00,47.64,47.77,47.63,47.7,144695.0,45.3649,45.4887,45.3554,45.422,144695.0
2022-05-10 13:45:00,47.73,47.89,47.72,47.86,194485.0,45.4506,45.6029,45.4411,45.5744,194485.0
2022-05-10 13:50:00,47.87,47.93,47.79,47.91,154160.0,45.5839,45.641,45.5077,45.622,154160.0
2022-05-10 13:55:00,47.91,48.01,47.87,48.0,87450.0,45.622,45.7172,45.5839,45.7077,87450.0
2022-05-10 14:00:00,48.01,48.03,47.91,48.0,183995.0,45.7172,45.7363,45.622,45.7077,183995.0
2022-05-10 14:05:00,48.01,48.02,47.86,47.87,171965.0,45.7172,45.7267,45.5744,45.5839,171965.0
2022-05-10 14:10:00,47.87,48.04,47.81,48.01,118270.0,45.5839,45.7458,45.5268,45.7172,118270.0
2022-05-10 14:15:00,48.0,48.01,47.67,47.87,191115.0,45.7077,45.7172,45.3934,45.5839,191115.0
2022-05-10 14:20:00,47.87,47.94,47.72,47.75,108105.0,45.5839,45.6506,45.4411,45.4696,108105.0
2022-05-10 14:25:00,47.77,47.77,47.63,47.72,116960.0,45.4887,45.4887,45.3554,45.4411,116960.0
2022-05-10 14:30:00,47.75,47.77,47.68,47.69,74595.0,45.4696,45.4887,45.403,45.4125,74595.0
2022-05-10 14:35:00,47.71,47.84,47.71,47.75,80450.0,45.4315,45.5553,45.4315,45.4696,80450.0
2022-05-10 14:40:00,47.73,47.95,47.64,47.92,67805.0,45.4506,45.6601,45.3649,45.6315,67805.0
2022-05-10 14:45:00,47.93,47.94,47.65,47.77,120140.0,45.641,45.6506,45.3744,45.4887,120140.0
2022-05-10 14:50:00,47.81,47.88,47.72,47.82,60025.0,45.5268,45.5934,45.4411,45.5363,60025.0
2022-05-10 14:55:00,47.86,47.86,47.66,47.83,462915.0,45.5744,45.5744,45.3839,45.5458,462915.0
2022-05-10 15:00:00,47.86,47.9,47.78,47.86,101680.0,45.5744,45.6125,45.4982,45.5744,101680.0
2022-05-10 15:05:00,47.89,48.01,47.87,47.87,130935.0,45.6029,45.7172,45.5839,45.5839,130935.0
2022-05-10 15:10:00,47.85,47.95,47.85,47.9,111990.0,45.5648,45.6601,45.5648,45.6125,111990.0
2022-05-10 15:15:00,47.89,47.97,47.79,47.9,164015.0,45.6029,45.6791,45.5077,45.6125,164015.0
2022-05-10 15:20:00,47.9,47.91,47.69,47.72,221605.0,45.6125,45.622,45.4125,45.4411,221605.0
2022-05-10 15:25:00,47.74,47.74,47.59,47.66,186285.0,45.4601,45.4601,45.3173,45.3839,186285.0
2022-05-10 15:30:00,47.66,47.66,47.54,47.62,259550.0,45.3839,45.3839,45.2697,45.3458,259550.0
2022-05-10 15:35:00,47.61,47.67,47.51,47.56,173485.0,45.3363,45.3934,45.2411,45.2887,173485.0
2022-05-10 15:40:00,47.54,47.58,47.51,47.52,244575.0,45.2697,45.3077,45.2411,45.2506,244575.0
2022-05-10 15:45:00,47.52,47.67,47.47,47.62,240975.0,45.2506,45.3934,45.203,45.3458,240975.0
2022-05-10 15:50:00,47.6,47.67,47.51,47.65,241260.0,45.3268,45.3934,45.2411,45.3744,241260.0
2022-05-10 15:55:00,47.65,47.69,47.58,47.65,232230.0,45.3744,45.4125,45.3077,45.3744,232230.0
2022-05-11 09:30:00,47.67,47.88,47.6,47.6,209785.0,45.3934,45.5934,45.3268,45.3268,209785.0
2022-05-11 09:35:00,47.6,47.62,47.45,47.57,103950.0,45.3268,45.3458,45.184,45.2982,103950.0
2022-05-11 09:40:00,47.54,47.9,47.48,47.9,113660.0,45.2697,45.6125,45.2125,45.6125,113660.0
2022-05-11 09:45:00,47.9,48.19,47.89,48.13,132045.0,45.6125,45.8886,45.6029,45.8315,132045.0
2022-05-11 09:50:00,48.07,48.26,48.07,48.23,84475.0,45.7743,45.9553,45.7743,45.9267,84475.0
2022-05-11 09:55:00,48.18,48.23,48.06,48.21,45435.0,45.8791,45.9267,45.7648,45.9077,45435.0
2022-05-11 10:00:00,48.24,48.27,48.1,48.24,57510.0,45.9362,45.9648,45.8029,45.9362,57510.0
2022-05-11 10:05:00,48.21,48.24,48.07,48.07,57485.0,45.9077,45.9362,45.7743,45.7743,57485.0
2022-05-11 10:10:00,48.05,48.19,47.99,48.16,61500.0,45.7553,45.8886,45.6982,45.86,61500.0
2022-05-11 10:15:00,48.14,48.27,48.12,48.23,85965.0,45.841,45.9648,45.822,45.9267,85965.0
2022-05-11 10:20:00,48.25,48.44,48.15,48.38,60910.0,45.9457,46.1267,45.8505,46.0695,60910.0
2022-05-11 10:25:00,48.38,48.49,48.35,48.46,54450.0,46.0695,46.1743,46.041,46.1457,54450.0
2022-05-11 10:30:00,48.43,48.5,48.26,48.33,90485.0,46.1172,46.1838,45.9553,46.0219,90485.0
2022-05-11 10:35:00,48.22,48.52,48.22,48.48,62375.0,45.9172,46.2029,45.9172,46.1648,62375.0
2022-05-11 10:40:00,48.5,48.58,48.47,48.55,35070.0,46.1838,46.26,46.1552,46.2314,35070.0
2022-05-11 10:45:00,48.57,48.62,48.35,48.38,97760.0,46.2505,46.2981,46.041,46.0695,97760.0
2022-05-11 10:50:00,48.35,48.37,48.12,48.22,118625.0,46.041,46.06,45.822,45.9172,118625.0
2022-05-11 10:55:00,48.19,48.27,48.17,48.26,78450.0,45.8886,45.9648,45.8696,45.9553,78450.0
2022-05-11 11:00:00,48.25,48.27,48.14,48.22,60730.0,45.9457,45.9648,45.841,45.9172,60730.0
2022-05-11 11:05:00,48.23,48.24,48.1,48.12,48765.0,45.9267,45.9362,45.8029,45.822,48765.0
2022-05-11 11:10:00,48.15,48.25,48.12,48.23,53790.0,45.8505,45.9457,45.822,45.9267,53790.0
2022-05-11 11:15:00,48.23,48.23,47.91,47.98,100935.0,45.9267,45.9267,45.622,45.6886,100935.0
2022-05-11 11:20:00,47.99,48.15,47.99,48.15,50345.0,45.6982,45.8505,45.6982,45.8505,50345.0
2022-05-11 11:25:00,48.13,48.26,48.09,48.25,101760.0,45.8315,45.9553,45.7934,45.9457,101760.0
2022-05-11 11:30:00,48.25,48.32,48.19,48.25,29280.0,45.9457,46.0124,45.8886,45.9457,29280.0
2022-05-11 11:35:00,48.31,48.47,48.21,48.4,132735.0,46.0029,46.1552,45.9077,46.0886,132735.0
2022-05-11 11:40:00,48.41,48.47,48.37,48.37,70755.0,46.0981,46.1552,46.06,46.06,70755.0
2022-05-11 11:45:00,48.38,48.4,48.28,48.32,46345.0,46.0695,46.0886,45.9743,46.0124,46345.0
2022-05-11 11:50:00,48.33,48.34,48.22,48.25,46995.0,46.0219,46.0314,45.9172,45.9457,46995.0
2022-05-11 11:55:00,48.22,48.24,48.13,48.2,95550.0,45.9172,45.9362,45.8315,45.8981,95550.0
2022-05-11 12:00:00,48.21,48.22,48.09,48.13,50565.0,45.9077,45.9172,45.7934,45.8315,50565.0
2022-05-11 12:05:00,48.13,48.2,48.08,48.08,49205.0,45.8315,45.8981,45.7839,45.7839,49205.0
2022-05-11 12:10:00,48.09,48.09,47.97,48.04,28220.0,45.7934,45.7934,45.6791,45.7458,28220.0
2022-05-11 12:15:00,48.03,48.08,47.96,47.97,78535.0,45.7363,45.7839,45.6696,45.6791,78535.0
2022-05-11 12:20:00,47.96,48.2,47.95,48.16,103010.0,45.6696,45.8981,45.6601,45.86,103010.0
2022-05-11 12:25:00,48.14,48.18,47.77,47.77,257215.0,45.841,45.8791,45.4887,45.4887,257215.0
2022-05-11 12:30:00,47.77,47.78,47.71,47.72,45790.0,45.4887,45.4982,45.4315,45.4411,45790.0
2022-05-11 12:35:00,47.71,47.81,47.71,47.73,94845.0,45.4315,45.5268,45.4315,45.4506,94845.0
2022-05-11 12:40:00,47.73,47.85,47.66,47.66,189520.0,45.4506,45.5648,45.3839,45.3839,189520.0
2022-05-11 12:45:00,47.66,47.74,47.63,47.72,139240.0,45.3839,45.4601,45.3554,45.4411,139240.0
2022-05-11 12:50:00,47.71,47.71,47.57,47.58,102415.0,45.4315,45.4315,45.2982,45.3077,102415.0
2022-05-11 12:55:00,47.57,47.6,47.49,47.51,120190.0,45.2982,45.3268,45.222,45.2411,120190.0
2022-05-11 13:00:00,47.51,47.55,47.44,47.46,157370.0,45.2411,45.2792,45.1744,45.1935,157370.0
2022-05-11 13:05:00,47.44,47.47,47.36,47.37,107825.0,45.1744,45.203,45.0983,45.1078,107825.0
2022-05-11 13:10:00,47.36,47.44,47.35,47.38,74425.0,45.0983,45.1744,45.0887,45.1173,74425.0
2022-05-11 13:15:00,47.39,47.47,47.37,47.39,131110.0,45.1268,45.203,45.1078,45.1268,131110.0
2022-05-11 13:20:00,47.4,47.42,47.28,47.42,152360.0,45.1363,45.1554,45.0221,45.1554,152360.0
2022-05-11 13:25:00,47.44,47.45,47.23,47.24,113675.0,45.1744,45.184,44.9745,44.984,113675.0
2022-05-11 13:30:00,47.23,47.34,47.19,47.3,97400.0,44.9745,45.0792,44.9364,45.0411,97400.0
2022-05-11 13:35:00,47.3,47.33,47.15,47.15,95145.0,45.0411,45.0697,44.8983,44.8983,95145.0
2022-05-11 13:40:00,47.13,47.18,47.11,47.13,97610.0,44.8792,44.9268,44.8602,44.8792,97610.0
2022-05-11 13:45:00,47.12,47.13,47.04,47.12,154090.0,44.8697,44.8792,44.7935,44.8697,154090.0
2022-05-11 13:50:00,47.13,47.2,47.1,47.12,184100.0,44.8792,44.9459,44.8507,44.8697,184100.0
2022-05-11 13:55:00,47.14,47.18,46.99,47.03,114700.0,44.8888,44.9268,44.7459,44.784,114700.0
2022-05-11 14:00:00,47.11,47.33,47.08,47.33,126190.0,44.8602,45.0697,44.8316,45.0697,126190.0
2022-05-11 14:05:00,47.34,47.34,47.2,47.21,173680.0,45.0792,45.0792,44.9459,44.9554,173680.0
2022-05-11 14:10:00,47.17,47.26,47.15,47.25,82110.0,44.9173,45.003,44.8983,44.9935,82110.0
2022-05-11 14:15:00,47.27,47.37,47.2,47.31,99685.0,45.0125,45.1078,44.9459,45.0506,99685.0
2022-05-11 14:20:00,47.31,47.43,47.18,47.41,119100.0,45.0506,45.1649,44.9268,45.1459,119100.0
2022-05-11 14:25:00,47.44,47.55,47.35,47.37,57440.0,45.1744,45.2792,45.0887,45.1078,57440.0
2022-05-11 14:30:00,47.37,47.51,47.29,47.51,144755.0,45.1078,45.2411,45.0316,45.2411,144755.0
2022-05-11 14:35:00,47.47,47.53,47.43,47.5,87065.0,45.203,45.2601,45.1649,45.2316,87065.0
2022-05-11 14:40:00,47.51,47.61,47.4,47.61,63985.0,45.2411,45.3363,45.1363,45.3363,63985.0
2022-05-11 14:45:00,47.6,47.64,47.43,47.46,116665.0,45.3268,45.3649,45.1649,45.1935,116665.0
2022-05-11 14:50:00,47.46,47.48,47.32,47.34,157735.0,45.1935,45.2125,45.0602,45.0792,157735.0
2022-05-11 14:55:00,47.36,47.4,47.3,47.35,117565.0,45.0983,45.1363,45.0411,45.0887,117565.0
2022-05-11 15:00:00,47.35,47.37,47.23,47.23,130095.0,45.0887,45.1078,44.9745,44.9745,130095.0
2022-05-11 15:05:00,47.25,47.34,47.2,47.32,138085.0,44.9935,45.0792,44.9459,45.0602,138085.0
2022-05-11 15:10:00,47.32,47.36,47.23,47.25,127740.0,45.0602,45.0983,44.9745,44.9935,127740.0
2022-05-11 15:15:00,47.24,47.32,47.14,47.25,154880.0,44.984,45.0602,44.8888,44.9935,154880.0
2022-05-11 15:20:00,47.24,47.28,47.15,47.17,304720.0,44.984,45.0221,44.8983,44.9173,304720.0
2022-05-11 15:25:00,47.19,47.28,47.16,47.21,110175.0,44.9364,45.0221,44.9078,44.9554,110175.0
2022-05-11 15:30:00,47.21,47.26,47.16,47.16,224415.0,44.9554,45.003,44.9078,44.9078,224415.0
2022-05-11 15:35:00,47.15,47.16,47.01,47.02,225085.0,44.8983,44.9078,44.765,44.7745,225085.0
2022-05-11 15:40:00,47.02,47.06,46.97,46.99,130145.0,44.7745,44.8126,44.7269,44.7459,130145.0
2022-05-11 15:45:00,46.99,46.99,46.84,46.84,234200.0,44.7459,44.7459,44.6031,44.6031,234200.0
2022-05-11 15:50:00,46.83,46.89,46.77,46.84,335410.0,44.5936,44.6507,44.5364,44.6031,335410.0
2022-05-11 15:55:00,46.84,46.86,46.78,46.84,281595.0,44.6031,44.6221,44.5459,44.6031,281595.0
2022-05-12 09:30:00,46.6,46.73,46.5,46.52,399400.0,44.3745,44.4983,44.2793,44.2984,399400.0
2022-05-12 09:35:00,46.5,46.61,46.43,46.49,252585.0,44.2793,44.3841,44.2127,44.2698,252585.0
2022-05-12 09:40:00,46.47,46.73,46.45,46.69,307850.0,44.2508,44.4983,44.2317,44.4602,307850.0
2022-05-12 09:45:00,46.66,46.89,46.58,46.77,208210.0,44.4317,44.6507,44.3555,44.5364,208210.0
2022-05-12 09:50:00,46.78,46.9,46.69,46.84,206985.0,44.5459,44.6602,44.4602,44.6031,206985.0
2022-05-12 09:55:00,46.82,46.82,46.58,46.71,103305.0,44.584,44.584,44.3555,44.4793,103305.0
2022-05-12 10:00:00,46.71,46.74,46.58,46.72,187845.0,44.4793,44.5079,44.3555,44.4888,187845.0
2022-05-12 10:05:00,46.75,47.12,46.75,47.09,79245.0,44.5174,44.8697,44.5174,44.8411,79245.0
2022-05-12 10:10:00,47.11,47.26,47.03,47.16,106470.0,44.8602,45.003,44.784,44.9078,106470.0
2022-05-12 10:15:00,47.18,47.19,46.97,47.13,148950.0,44.9268,44.9364,44.7269,44.8792,148950.0
2022-05-12 10:20:00,47.11,47.35,47.08,47.32,219710.0,44.8602,45.0887,44.8316,45.0602,219710.0
2022-05-12 10:25:00,47.29,47.36,47.1,47.14,67075.0,45.0316,45.0983,44.8507,44.8888,67075.0
2022-05-12 10:30:00,47.16,47.28,47.04,47.09,58585.0,44.9078,45.0221,44.7935,44.8411,58585.0
2022-05-12 10:35:00,47.14,47.23,46.97,47.2,152415.0,44.8888,44.9745,44.7269,44.9459,152415.0
2022-05-12 10:40:00,47.13,47.2,47.01,47.05,114110.0,44.8792,44.9459,44.765,44.8031,114110.0
2022-05-12 10:45:00,47.05,47.23,47.01,47.18,147530.0,44.8031,44.9745,44.765,44.9268,147530.0
2022-05-12 10:50:00,47.19,47.33,47.18,47.31,85895.0,44.9364,45.0697,44.9268,45.0506,85895.0
2022-05-12 10:55:00,47.31,47.39,47.3,47.39,47330.0,45.0506,45.1268,45.0411,45.1268,47330.0
2022-05-12 11:00:00,47.36,47.46,47.31,47.45,37885.0,45.0983,45.1935,45.0506,45.184,37885.0
2022-05-12 11:05:00,47.5,47.58,47.43,47.58,120160.0,45.2316,45.3077,45.1649,45.3077,120160.0
2022-05-12 11:10:00,47.6,47.61,47.45,47.46,214155.0,45.3268,45.3363,45.184,45.1935,214155.0
2022-05-12 11:15:00,47.41,47.45,47.35,47.38,142095.0,45.1459,45.184,45.0887,45.1173,142095.0
2022-05-12 11:20:00,47.4,47.44,47.29,47.31,62765.0,45.1363,45.1744,45.0316,45.0506,62765.0
2022-05-12 11:25:00,47.31,47.39,47.27,47.3,103295.0,45.0506,45.1268,45.0125,45.0411,103295.0
2022-05-12 11:30:00,47.34,47.35,47.17,47.23,134165.0,45.0792,45.0887,44.9173,44.9745,134165.0
2022-05-12 11:35:00,47.27,47.37,47.21,47.35,91600.0,45.0125,45.1078,44.9554,45.0887,91600.0
2022-05-12 11:40:00,47.35,47.35,47.14,47.15,61095.0,45.0887,45.0887,44.8888,44.8983,61095.0
2022-05-12 11:45:00,47.13,47.15,47.0,47.0,194085.0,44.8792,44.8983,44.7554,44.7554,194085.0
2022-05-12 11:50:00,46.98,46.99,46.86,46.93,65945.0,44.7364,44.7459,44.6221,44.6888,65945.0
2022-05-12 11:55:00,46.91,46.92,46.78,46.78,76010.0,44.6697,44.6793,44.5459,44.5459,76010.0
2022-05-12 12:00:00,46.78,46.85,46.74,46.83,91235.0,44.5459,44.6126,44.5079,44.5936,91235.0
2022-05-12 12:05:00,46.83,46.86,46.74,46.83,101715.0,44.5936,44.6221,44.5079,44.5936,101715.0
2022-05-12 12:10:00,46.8,46.89,46.7,46.81,88265.0,44.565,44.6507,44.4698,44.5745,88265.0
2022-05-12 12:15:00,46.82,46.85,46.71,46.8,82110.0,44.584,44.6126,44.4793,44.565,82110.0
2022-05-12 12:20:00,46.77,46.93,46.77,46.92,49900.0,44.5364,44.6888,44.5364,44.6793,49900.0
2022-05-12 12:25:00,46.91,47.07,46.91,47.07,31375.0,44.6697,44.8221,44.6697,44.8221,31375.0
2022-05-12 12:30:00,47.05,47.22,47.05,47.21,78825.0,44.8031,44.9649,44.8031,44.9554,78825.0
2022-05-12 12:35:00,47.22,47.26,47.15,47.16,55660.0,44.9649,45.003,44.8983,44.9078,55660.0
2022-05-12 12:40:00,47.15,47.26,46.98,47.26,91360.0,44.8983,45.003,44.7364,45.003,91360.0
2022-05-12 12:45:00,47.26,47.3,47.17,47.19,184110.0,45.003,45.0411,44.9173,44.9364,184110.0
2022-05-12 12:50:00,47.19,47.24,47.11,47.18,62675.0,44.9364,44.984,44.8602,44.9268,62675.0
2022-05-12 12:55:00,47.18,47.26,47.07,47.08,57080.0,44.9268,45.003,44.8221,44.8316,57080.0
2022-05-12 13:00:00,47.09,47.15,47.0,47.0,75115.0,44.8411,44.8983,44.7554,44.7554,75115.0
2022-05-12 13:05:00,46.98,47.03,46.93,46.98,39875.0,44.7364,44.784,44.6888,44.7364,39875.0
2022-05-12 13:10:00,46.99,47.11,46.96,46.96,117690.0,44.7459,44.8602,44.7174,44.7174,117690.0
2022-05-12 13:15:00,46.99,47.08,46.9,46.95,25775.0,44.7459,44.8316,44.6602,44.7078,25775.0
2022-05-12 13:20:00,46.96,47.02,46.91,46.94,35805.0,44.7174,44.7745,44.6697,44.6983,35805.0
2022-05-12 13:25:00,46.94,46.97,46.86,46.92,61990.0,44.6983,44.7269,44.6221,44.6793,61990.0
2022-05-12 13:30:00,46.87,46.97,46.8,46.85,53610.0,44.6317,44.7269,44.565,44.6126,53610.0
2022-05-12 13:35:00,46.84,46.88,46.75,46.77,62810.0,44.6031,44.6412,44.5174,44.5364,62810.0
2022-05-12 13:40:00,46.75,46.76,46.7,46.75,59945.0,44.5174,44.5269,44.4698,44.5174,59945.0
2022-05-12 13:45:00,46.75,46.77,46.59,46.59,50175.0,44.5174,44.5364,44.365,44.365,50175.0
2022-05-12 13:50:00,46.59,46.61,46.56,46.59,64750.0,44.365,44.3841,44.3365,44.365,64750.0
2022-05-12 13:55:00,46.6,46.69,46.55,46.63,102065.0,44.3745,44.4602,44.3269,44.4031,102065.0
2022-05-12 14:00:00,46.61,46.72,46.61,46.7,225575.0,44.3841,44.4888,44.3841,44.4698,225575.0
2022-05-12 14:05:00,46.66,46.66,46.51,46.51,50950.0,44.4317,44.4317,44.2888,44.2888,50950.0
2022-05-12 14:10:00,46.51,46.57,46.51,46.57,33015.0,44.2888,44.346,44.2888,44.346,33015.0
2022-05-12 14:15:00,46.55,46.61,46.51,46.61,79305.0,44.3269,44.3841,44.2888,44.3841,79305.0
2022-05-12 14:20:00,46.62,46.69,46.54,46.56,49775.0,44.3936,44.4602,44.3174,44.3365,49775.0
2022-05-12 14:25:00,46.55,46.63,46.49,46.61,179995.0,44.3269,44.4031,44.2698,44.3841,179995.0
2022-05-12 14:30:00,46.59,46.65,46.45,46.52,103550.0,44.365,44.4222,44.2317,44.2984,103550.0
2022-05-12 14:35:00,46.49,46.51,46.42,46.42,62770.0,44.2698,44.2888,44.2031,44.2031,62770.0
2022-05-12 14:40:00,46.43,46.48,46.39,46.46,307145.0,44.2127,44.2603,44.1746,44.2412,307145.0
2022-05-12 14:45:00,46.48,46.55,46.45,46.46,87410.0,44.2603,44.3269,44.2317,44.2412,87410.0
2022-05-12 14:50:00,46.44,46.56,46.41,46.48,125540.0,44.2222,44.3365,44.1936,44.2603,125540.0
2022-05-12 14:55:00,46.5,46.51,46.42,46.46,68335.0,44.2793,44.2888,44.2031,44.2412,68335.0
2022-05-12 15:00:00,46.49,46.61,46.43,46.61,99135.0,44.2698,44.3841,44.2127,44.3841,99135.0
2022-05-12 15:05:00,46.61,46.62,46.47,46.48,145525.0,44.3841,44.3936,44.2508,44.2603,145525.0
2022-05-12 15:10:00,46.5,46.53,46.41,46.52,66835.0,44.2793,44.3079,44.1936,44.2984,66835.0
2022-05-12 15:15:00,46.54,46.77,46.54,46.76,203850.0,44.3174,44.5364,44.3174,44.5269,203850.0
2022-05-12 15:20:00,46.73,46.97,46.72,46.95,204270.0,44.4983,44.7269,44.4888,44.7078,204270.0
2022-05-12 15:25:00,46.95,47.06,46.81,46.81,251435.0,44.7078,44.8126,44.5745,44.5745,251435.0
2022-05-12 15:30:00,46.83,47.02,46.82,46.94,271540.0,44.5936,44.7745,44.584,44.6983,271540.0
2022-05-12 15:35:00,46.93,47.04,46.88,47.03,182190.0,44.6888,44.7935,44.6412,44.784,182190.0
2022-05-12 15:40:00,47.06,47.13,46.94,46.98,194360.0,44.8126,44.8792,44.6983,44.7364,194360.0
2022-05-12 15:45:00,47.0,47.12,46.96,46.99,157790.0,44.7554,44.8697,44.7174,44.7459,157790.0
2022-05-12 15:50:00,47.02,47.22,47.02,47.09,247235.0,44.7745,44.9649,44.7745,44.8411,247235.0
2022-05-12 15:55:00,47.08,47.3,47.05,47.29,526005.0,44.8316,45.0411,44.8031,45.0316,526005.0
2022-05-13 09:30:00,47.85,48.1,47.85,48.04,149475.0,45.5648,45.8029,45.5648,45.7458,149475.0
2022-05-13 09:35:00,48.0,48.16,47.91,48.11,94770.0,45.7077,45.86,45.622,45.8124,94770.0
2022-05-13 09:40:00,48.09,48.3,48.06,48.28,96835.0,45.7934,45.9934,45.7648,45.9743,96835.0
2022-05-13 09:45:00,48.3,48.36,48.2,48.2,96480.0,45.9934,46.0505,45.8981,45.8981,96480.0
2022-05-13 09:50:00,48.21,48.33,48.17,48.3,99665.0,45.9077,46.0219,45.8696,45.9934,99665.0
2022-05-13 09:55:00,48.3,48.33,48.2,48.26,90165.0,45.9934,46.0219,45.8981,45.9553,90165.0
2022-05-13 10:00:00,48.28,48.39,48.25,48.36,89810.0,45.9743,46.0791,45.9457,46.0505,89810.0
2022-05-13 10:05:00,48.36,48.44,48.31,48.38,147940.0,46.0505,46.1267,46.0029,46.0695,147940.0
2022-05-13 10:10:00,48.4,48.44,48.27,48.37,208795.0,46.0886,46.1267,45.9648,46.06,208795.0
2022-05-13 10:15:00,48.33,48.34,48.26,48.33,182310.0,46.0219,46.0314,45.9553,46.0219,182310.0
2022-05-13 10:20:00,48.35,48.52,48.35,48.46,101615.0,46.041,46.2029,46.041,46.1457,101615.0
2022-05-13 10:25:00,48.46,48.57,48.46,48.51,40435.0,46.1457,46.2505,46.1457,46.1933,40435.0
2022-05-13 10:30:00,48.52,48.57,48.51,48.56,30065.0,46.2029,46.2505,46.1933,46.2409,30065.0
2022-05-13 10:35:00,48.55,48.55,48.46,48.49,33660.0,46.2314,46.2314,46.1457,46.1743,33660.0
2022-05-13 10:40:00,48.5,48.5,48.35,48.36,48195.0,46.1838,46.1838,46.041,46.0505,48195.0
2022-05-13 10:45:00,48.33,48.41,48.26,48.4,100265.0,46.0219,46.0981,45.9553,46.0886,100265.0
2022-05-13 10:50:00,48.41,48.5,48.4,48.5,14175.0,46.0981,46.1838,46.0886,46.1838,14175.0
2022-05-13 10:55:00,48.52,48.54,48.44,48.46,40655.0,46.2029,46.2219,46.1267,46.1457,40655.0
2022-05-13 11:00:00,48.45,48.46,48.38,48.4,31030.0,46.1362,46.1457,46.0695,46.0886,31030.0
2022-05-13 11:05:00,48.44,48.5,48.44,48.48,20185.0,46.1267,46.1838,46.1267,46.1648,20185.0
2022-05-13 11:10:00,48.5,48.55,48.5,48.54,34660.0,46.1838,46.2314,46.1838,46.2219,34660.0
2022-05-13 11:15:00,48.5,48.55,48.45,48.51,75195.0,46.1838,46.2314,46.1362,46.1933,75195.0
2022-05-13 11:20:00,48.5,48.59,48.5,48.56,106675.0,46.1838,46.2695,46.1838,46.2409,106675.0
2022-05-13 11:25:00,48.57,48.58,48.53,48.57,30415.0,46.2505,46.26,46.2124,46.2505,30415.0
2022-05-13 11:30:00,48.58,48.58,48.49,48.53,59740.0,46.26,46.26,46.1743,46.2124,59740.0
2022-05-13 11:35:00,48.52,48.58,48.5,48.57,31390.0,46.2029,46.26,46.1838,46.2505,31390.0
2022-05-13 11:40:00,48.56,48.56,48.47,48.53,27645.0,46.2409,46.2409,46.1552,46.2124,27645.0
2022-05-13 11:45:00,48.53,48.54,48.49,48.54,29425.0,46.2124,46.2219,46.1743,46.2219,29425.0
2022-05-13 11:50:00,48.53,48.61,48.53,48.61,49535.0,46.2124,46.2886,46.2124,46.2886,49535.0
2022-05-13 11:55:00,48.6,48.64,48.58,48.64,52085.0,46.279,46.3171,46.26,46.3171,52085.0
2022-05-13 12:00:00,48.64,48.68,48.62,48.68,92885.0,46.3171,46.3552,46.2981,46.3552,92885.0
2022-05-13 12:05:00,48.67,48.79,48.67,48.79,39250.0,46.3457,46.46,46.3457,46.46,39250.0
2022-05-13 12:10:00,48.79,48.85,48.77,48.8,86660.0,46.46,46.5171,46.4409,46.4695,86660.0
2022-05-13 12:15:00,48.82,48.83,48.78,48.79,13480.0,46.4885,46.498,46.4504,46.46,13480.0
2022-05-13 12:20:00,48.79,48.79,48.71,48.73,70735.0,46.46,46.46,46.3838,46.4028,70735.0
2022-05-13 12:25:00,48.73,48.75,48.68,48.75,38300.0,46.4028,46.4219,46.3552,46.4219,38300.0
2022-05-13 12:30:00,48.77,48.82,48.77,48.79,31370.0,46.4409,46.4885,46.4409,46.46,31370.0
2022-05-13 12:35:00,48.79,48.8,48.78,48.78,39160.0,46.46,46.4695,46.4504,46.4504,39160.0
2022-05-13 12:40:00,48.78,48.8,48.73,48.73,21440.0,46.4504,46.4695,46.4028,46.4028,21440.0
2022-05-13 12:45:00,48.71,48.73,48.63,48.64,49685.0,46.3838,46.4028,46.3076,46.3171,49685.0
2022-05-13 12:50:00,48.63,48.63,48.52,48.58,78700.0,46.3076,46.3076,46.2029,46.26,78700.0
2022-05-13 12:55:00,48.59,48.66,48.59,48.66,28470.0,46.2695,46.3362,46.2695,46.3362,28470.0
2022-05-13 13:00:00,48.68,48.73,48.66,48.73,17320.0,46.3552,46.4028,46.3362,46.4028,17320.0
2022-05-13 13:05:00,48.7,48.71,48.62,48.64,22710.0,46.3743,46.3838,46.2981,46.3171,22710.0
2022-05-13 13:10:00,48.67,48.67,48.61,48.63,38370.0,46.3457,46.3457,46.2886,46.3076,38370.0
2022-05-13 13:15:00,48.62,48.62,48.56,48.56,10800.0,46.2981,46.2981,46.2409,46.2409,10800.0
2022-05-13 13:20:00,48.55,48.58,48.5,48.58,72165.0,46.2314,46.26,46.1838,46.26,72165.0
2022-05-13 13:25:00,48.59,48.61,48.56,48.58,27325.0,46.2695,46.2886,46.2409,46.26,27325.0
2022-05-13 13:30:00,48.58,48.6,48.57,48.59,46940.0,46.26,46.279,46.2505,46.2695,46940.0
2022-05-13 13:35:00,48.58,48.58,48.49,48.49,34575.0,46.26,46.26,46.1743,46.1743,34575.0
2022-05-13 13:40:00,48.49,48.49,48.41,48.42,63440.0,46.1743,46.1743,46.0981,46.1076,63440.0
2022-05-13 13:45:00,48.41,48.44,48.38,48.44,94070.0,46.0981,46.1267,46.0695,46.1267,94070.0
2022-05-13 13:50:00,48.43,48.45,48.37,48.4,46420.0,46.1172,46.1362,46.06,46.0886,46420.0
2022-05-13 13:55:00,48.39,48.39,48.3,48.32,80535.0,46.0791,46.0791,45.9934,46.0124,80535.0
2022-05-13 14:00:00,48.31,48.31,48.1,48.13,110265.0,46.0029,46.0029,45.8029,45.8315,110265.0
2022-05-13 14:05:00,48.12,48.25,48.08,48.24,57910.0,45.822,45.9457,45.7839,45.9362,57910.0
2022-05-13 14:10:00,48.26,48.29,48.17,48.19,89710.0,45.9553,45.9838,45.8696,45.8886,89710.0
2022-05-13 14:15:00,48.18,48.28,48.16,48.28,28205.0,45.8791,45.9743,45.86,45.9743,28205.0
2022-05-13 14:20:00,48.25,48.25,48.12,48.17,36655.0,45.9457,45.9457,45.822,45.8696,36655.0
2022-05-13 14:25:00,48.19,48.19,48.1,48.17,42045.0,45.8886,45.8886,45.8029,45.8696,42045.0
2022-05-13 14:30:00,48.19,48.37,48.19,48.31,48305.0,45.8886,46.06,45.8886,46.0029,48305.0
2022-05-13 14:35:00,48.27,48.28,48.2,48.25,109875.0,45.9648,45.9743,45.8981,45.9457,109875.0
2022-05-13 14:40:00,48.28,48.35,48.23,48.35,46345.0,45.9743,46.041,45.9267,46.041,46345.0
2022-05-13 14:45:00,48.32,48.32,48.28,48.31,47320.0,46.0124,46.0124,45.9743,46.0029,47320.0
2022-05-13 14:50:00,48.3,48.47,48.3,48.47,30070.0,45.9934,46.1552,45.9934,46.1552,30070.0
2022-05-13 14:55:00,48.48,48.5,48.47,48.5,49685.0,46.1648,46.1838,46.1552,46.1838,49685.0
2022-05-13 15:00:00,48.49,48.53,48.46,48.47,105040.0,46.1743,46.2124,46.1457,46.1552,105040.0
2022-05-13 15:05:00,48.49,48.56,48.49,48.54,249985.0,46.1743,46.2409,46.1743,46.2219,249985.0
2022-05-13 15:10:00,48.56,48.59,48.54,48.59,40185.0,46.2409,46.2695,46.2219,46.2695,40185.0
2022-05-13 15:15:00,48.6,48.6,48.56,48.57,80685.0,46.279,46.279,46.2409,46.2505,80685.0
2022-05-13 15:20:00,48.56,48.59,48.53,48.57,36945.0,46.2409,46.2695,46.2124,46.2505,36945.0
2022-05-13 15:25:00,48.57,48.63,48.55,48.62,83545.0,46.2505,46.3076,46.2314,46.2981,83545.0
2022-05-13 15:30:00,48.63,48.65,48.44,48.45,145525.0,46.3076,46.3266,46.1267,46.1362,145525.0
2022-05-13 15:35:00,48.45,48.54,48.38,48.48,72975.0,46.1362,46.2219,46.0695,46.1648,72975.0
2022-05-13 15:40:00,48.48,48.57,48.48,48.54,116010.0,46.1648,46.2505,46.1648,46.2219,116010.0
2022-05-13 15:45:00,48.55,48.59,48.42,48.49,70360.0,46.2314,46.2695,46.1076,46.1743,70360.0
2022-05-13 15:50:00,48.52,48.53,48.38,48.48,88260.0,46.2029,46.2124,46.0695,46.1648,88260.0
2022-05-13 15:55:00,48.49,48.52,48.43,48.52,278145.0,46.1743,46.2029,46.1172,46.2029,278145.0
2022-05-16 09:30:00,48.35,48.45,48.23,48.32,267990.0,46.041,46.1362,45.9267,46.0124,267990.0
2022-05-16 09:35:00,48.34,48.47,48.21,48.47,193445.0,46.0314,46.1552,45.9077,46.1552,193445.0
2022-05-16 09:40:00,48.46,48.46,48.17,48.18,168995.0,46.1457,46.1457,45.8696,45.8791,168995.0
2022-05-16 09:45:00,48.18,48.2,47.96,47.97,116130.0,45.8791,45.8981,45.6696,45.6791,116130.0
2022-05-16 09:50:00,47.94,48.13,47.87,48.12,100760.0,45.6506,45.8315,45.5839,45.822,100760.0
2022-05-16 09:55:00,48.14,48.21,48.06,48.13,91315.0,45.841,45.9077,45.7648,45.8315,91315.0
2022-05-16 10:00:00,48.12,48.18,48.03,48.11,60725.0,45.822,45.8791,45.7363,45.8124,60725.0
2022-05-16 10:05:00,48.09,48.36,48.09,48.35,71585.0,45.7934,46.0505,45.7934,46.041,71585.0
2022-05-16 10:10:00,48.35,48.48,48.33,48.41,158455.0,46.041,46.1648,46.0219,46.0981,158455.0
2022-05-16 10:15:00,48.41,48.48,48.39,48.44,35230.0,46.0981,46.1648,46.0791,46.1267,35230.0
2022-05-16 10:20:00,48.49,48.53,48.44,48.51,19555.0,46.1743,46.2124,46.1267,46.1933,19555.0
2022-05-16 10:25:00,48.59,48.64,48.46,48.61,85475.0,46.2695,46.3171,46.1457,46.2886,85475.0
2022-05-16 10:30:00,48.61,48.63,48.39,48.42,91745.0,46.2886,46.3076,46.0791,46.1076,91745.0
2022-05-16 10:35:00,48.39,48.43,48.35,48.42,30855.0,46.0791,46.1172,46.041,46.1076,30855.0
2022-05-16 10:40:00,48.35,48.37,48.25,48.37,52760.0,46.041,46.06,45.9457,46.06,52760.0
2022-05-16 10:45:00,48.37,48.37,48.2,48.24,75725.0,46.06,46.06,45.8981,45.9362,75725.0
2022-05-16 10:50:00,48.2,48.25,48.15,48.17,96675.0,45.8981,45.9457,45.8505,45.8696,96675.0
2022-05-16 10:55:00,48.16,48.17,48.08,48.08,75330.0,45.86,45.8696,45.7839,45.7839,75330.0
2022-05-16 11:00:00,48.07,48.11,48.05,48.08,24375.0,45.7743,45.8124,45.7553,45.7839,24375.0
2022-05-16 11:05:00,48.05,48.16,48.01,48.16,32865.0,45.7553,45.86,45.7172,45.86,32865.0
2022-05-16 11:10:00,48.14,48.21,48.13,48.17,25230.0,45.841,45.9077,45.8315,45.8696,25230.0
2022-05-16 11:15:00,48.16,48.28,48.16,48.25,73910.0,45.86,45.9743,45.86,45.9457,73910.0
2022-05-16 11:20:00,48.23,48.23,48.14,48.17,29110.0,45.9267,45.9267,45.841,45.8696,29110.0
2022-05-16 11:25:00,48.18,48.18,48.12,48.16,10420.0,45.8791,45.8791,45.822,45.86,10420.0
2022-05-16 11:30:00,48.14,48.17,48.06,48.13,13460.0,45.841,45.8696,45.7648,45.8315,13460.0
2022-05-16 11:35:00,48.17,48.24,48.01,48.21,79075.0,45.8696,45.9362,45.7172,45.9077,79075.0
2022-05-16 11:40:00,48.23,48.3,48.13,48.3,27225.0,45.9267,45.9934,45.8315,45.9934,27225.0
2022-05-16 11:45:00,48.31,48.39,48.31,48.38,25000.0,46.0029,46.0791,46.0029,46.0695,25000.0
2022-05-16 11:50:00,48.39,48.46,48.34,48.46,144355.0,46.0791,46.1457,46.0314,46.1457,144355.0
2022-05-16 11:55:00,48.48,48.49,48.44,48.48,24400.0,46.1648,46.1743,46.1267,46.1648,24400.0
2022-05-16 12:00:00,48.52,48.58,48.52,48.55,27290.0,46.2029,46.26,46.2029,46.2314,27290.0
2022-05-16 12:05:00,48.53,48.53,48.43,48.47,176840.0,46.2124,46.2124,46.1172,46.1552,176840.0
2022-05-16 12:10:00,48.44,48.45,48.39,48.39,9375.0,46.1267,46.1362,46.0791,46.0791,9375.0
2022-05-16 12:15:00,48.42,48.42,48.3,48.35,153845.0,46.1076,46.1076,45.9934,46.041,153845.0
2022-05-16 12:20:00,48.32,48.35,48.29,48.31,35630.0,46.0124,46.041,45.9838,46.0029,35630.0
2022-05-16 12:25:00,48.3,48.31,48.26,48.29,27490.0,45.9934,46.0029,45.9553,45.9838,27490.0
2022-05-16 12:30:00,48.27,48.29,48.23,48.27,46115.0,45.9648,45.9838,45.9267,45.9648,46115.0
2022-05-16 12:35:00,48.31,48.36,48.23,48.24,25355.0,46.0029,46.0505,45.9267,45.9362,25355.0
2022-05-16 12:40:00,48.21,48.23,48.18,48.19,58955.0,45.9077,45.9267,45.8791,45.8886,58955.0
2022-05-16 12:45:00,48.17,48.32,48.17,48.32,12545.0,45.8696,46.0124,45.8696,46.0124,12545.0
2022-05-16 12:50:00,48.33,48.33,48.2,48.23,23065.0,46.0219,46.0219,45.8981,45.9267,23065.0
2022-05-16 12:55:00,48.2,48.2,48.15,48.2,35115.0,45.8981,45.8981,45.8505,45.8981,35115.0
2022-05-16 13:00:00,48.19,48.23,48.15,48.23,21945.0,45.8886,45.9267,45.8505,45.9267,21945.0
2022-05-16 13:05:00,48.24,48.35,48.24,48.35,10485.0,45.9362,46.041,45.9362,46.041,10485.0
2022-05-16 13:10:00,48.34,48.44,48.34,48.42,14405.0,46.0314,46.1267,46.0314,46.1076,14405.0
2022-05-16 13:15:00,48.41,48.44,48.31,48.34,28320.0,46.0981,46.1267,46.0029,46.0314,28320.0
2022-05-16 13:20:00,48.32,48.5,48.32,48.47,17605.0,46.0124,46.1838,46.0124,46.1552,17605.0
2022-05-16 13:25:00,48.48,48.57,48.48,48.54,36095.0,46.1648,46.2505,46.1648,46.2219,36095.0
2022-05-16 13:30:00,48.56,48.6,48.54,48.57,88615.0,46.2409,46.279,46.2219,46.2505,88615.0
2022-05-16 13:35:00,48.56,48.59,48.5,48.52,83390.0,46.2409,46.2695,46.1838,46.2029,83390.0
2022-05-16 13:40:00,48.53,48.59,48.44,48.54,55030.0,46.2124,46.2695,46.1267,46.2219,55030.0
2022-05-16 13:45:00,48.54,48.54,48.43,48.44,65065.0,46.2219,46.2219,46.1172,46.1267,65065.0
2022-05-16 13:50:00,48.46,48.49,48.43,48.46,54305.0,46.1457,46.1743,46.1172,46.1457,54305.0
2022-05-16 13:55:00,48.47,48.48,48.43,48.45,22325.0,46.1552,46.1648,46.1172,46.1362,22325.0
2022-05-16 14:00:00,48.42,48.48,48.38,48.48,25340.0,46.1076,46.1648,46.0695,46.1648,25340.0
2022-05-16 14:05:00,48.49,48.58,48.49,48.52,36855.0,46.1743,46.26,46.1743,46.2029,36855.0
2022-05-16 14:10:00,48.5,48.5,48.44,48.45,57760.0,46.1838,46.1838,46.1267,46.1362,57760.0
2022-05-16 14:15:00,48.45,48.5,48.44,48.46,35990.0,46.1362,46.1838,46.1267,46.1457,35990.0
2022-05-16 14:20:00,48.48,48.53,48.47,48.52,33945.0,46.1648,46.2124,46.1552,46.2029,33945.0
2022-05-16 14:25:00,48.52,48.61,48.49,48.61,167420.0,46.2029,46.2886,46.1743,46.2886,167420.0
2022-05-16 14:30:00,48.61,48.64,48.59,48.59,153660.0,46.2886,46.3171,46.2695,46.2695,153660.0
2022-05-16 14:35:00,48.58,48.58,48.55,48.57,49895.0,46.26,46.26,46.2314,46.2505,49895.0
2022-05-16 14:40:00,48.58,48.63,48.55,48.55,78595.0,46.26,46.3076,46.2314,46.2314,78595.0
2022-05-16 14:45:00,48.54,48.57,48.47,48.49,142335.0,46.2219,46.2505,46.1552,46.1743,142335.0
2022-05-16 14:50:00,48.5,48.52,48.45,48.51,83660.0,46.1838,46.2029,46.1362,46.1933,83660.0
2022-05-16 14:55:00,48.49,48.56,48.49,48.54,98260.0,46.1743,46.2409,46.1743,46.2219,98260.0
2022-05-16 15:00:00,48.54,48.57,48.51,48.56,40705.0,46.2219,46.2505,46.1933,46.2409,40705.0
2022-05-16 15:05:00,48.54,48.59,48.49,48.49,48655.0,46.2219,46.2695,46.1743,46.1743,48655.0
2022-05-16 15:10:00,48.48,48.48,48.34,48.34,86130.0,46.1648,46.1648,46.0314,46.0314,86130.0
2022-05-16 15:15:00,48.36,48.41,48.31,48.35,88975.0,46.0505,46.0981,46.0029,46.041,88975.0
2022-05-16 15:20:00,48.35,48.36,48.29,48.34,74780.0,46.041,46.0505,45.9838,46.0314,74780.0
2022-05-16 15:25:00,48.35,48.36,48.32,48.33,41065.0,46.041,46.0505,46.0124,46.0219,41065.0
2022-05-16 15:30:00,48.32,48.35,48.24,48.26,61735.0,46.0124,46.041,45.9362,45.9553,61735.0
2022-05-16 15:35:00,48.24,48.28,48.2,48.27,37965.0,45.9362,45.9743,45.8981,45.9648,37965.0
2022-05-16 15:40:00,48.29,48.31,48.23,48.24,62095.0,45.9838,46.0029,45.9267,45.9362,62095.0
2022-05-16 15:45:00,48.23,48.25,48.19,48.24,95375.0,45.9267,45.9457,45.8886,45.9362,95375.0
2022-05-16 15:50:00,48.25,48.35,48.25,48.28,103360.0,45.9457,46.041,45.9457,45.9743,103360.0
2022-05-16 15:55:00,48.29,48.29,48.18,48.27,262060.0,45.9838,45.9838,45.8791,45.9648,262060.0
2022-05-17 09:30:00,49.03,49.2,49.02,49.2,310980.0,46.6885,46.8504,46.679,46.8504,310980.0
2022-05-17 09:35:00,49.21,49.22,49.08,49.11,124975.0,46.8599,46.8694,46.7361,46.7647,124975.0
2022-05-17 09:40:00,49.14,49.18,49.09,49.17,70620.0,46.7932,46.8313,46.7456,46.8218,70620.0
2022-05-17 09:45:00,49.15,49.16,49.01,49.02,56205.0,46.8028,46.8123,46.6695,46.679,56205.0
2022-05-17 09:50:00,49.01,49.09,48.97,49.0,29035.0,46.6695,46.7456,46.6314,46.6599,29035.0
2022-05-17 09:55:00,48.96,49.06,48.96,49.06,33235.0,46.6218,46.7171,46.6218,46.7171,33235.0
2022-05-17 10:00:00,49.08,49.2,49.08,49.19,33395.0,46.7361,46.8504,46.7361,46.8409,33395.0
2022-05-17 10:05:00,49.16,49.16,49.03,49.03,15015.0,46.8123,46.8123,46.6885,46.6885,15015.0
2022-05-17 10:10:00,48.98,49.0,48.94,49.0,104790.0,46.6409,46.6599,46.6028,46.6599,104790.0
2022-05-17 10:15:00,49.02,49.08,49.02,49.08,11680.0,46.679,46.7361,46.679,46.7361,11680.0
2022-05-17 10:20:00,49.11,49.12,49.03,49.03,15215.0,46.7647,46.7742,46.6885,46.6885,15215.0
2022-05-17 10:25:00,49.05,49.07,48.86,48.87,37870.0,46.7075,46.7266,46.5266,46.5361,37870.0
2022-05-17 10:30:00,48.87,48.97,48.87,48.94,19340.0,46.5361,46.6314,46.5361,46.6028,19340.0
2022-05-17 10:35:00,48.93,48.93,48.83,48.85,19915.0,46.5933,46.5933,46.498,46.5171,19915.0
2022-05-17 10:40:00,48.81,48.83,48.76,48.77,7395.0,46.479,46.498,46.4314,46.4409,7395.0
2022-05-17 10:45:00,48.76,48.8,48.71,48.79,28820.0,46.4314,46.4695,46.3838,46.46,28820.0
2022-05-17 10:50:00,48.79,48.84,48.75,48.79,27850.0,46.46,46.5076,46.4219,46.46,27850.0
2022-05-17 10:55:00,48.82,48.91,48.82,48.89,28305.0,46.4885,46.5742,46.4885,46.5552,28305.0
2022-05-17 11:00:00,48.88,48.99,48.88,48.99,10325.0,46.5457,46.6504,46.5457,46.6504,10325.0
2022-05-17 11:05:00,48.99,49.03,48.99,49.02,35540.0,46.6504,46.6885,46.6504,46.679,35540.0
2022-05-17 11:10:00,49.04,49.06,49.0,49.03,55395.0,46.698,46.7171,46.6599,46.6885,55395.0
2022-05-17 11:15:00,49.04,49.1,48.98,49.09,38820.0,46.698,46.7552,46.6409,46.7456,38820.0
2022-05-17 11:20:00,49.08,49.12,49.06,49.1,26250.0,46.7361,46.7742,46.7171,46.7552,26250.0
2022-05-17 11:25:00,49.11,49.16,49.07,49.11,20730.0,46.7647,46.8123,46.7266,46.7647,20730.0
2022-05-17 11:30:00,49.11,49.22,49.11,49.21,25210.0,46.7647,46.8694,46.7647,46.8599,25210.0
2022-05-17 11:35:00,49.19,49.25,49.17,49.22,124560.0,46.8409,46.898,46.8218,46.8694,124560.0
2022-05-17 11:40:00,49.22,49.27,49.2,49.23,21180.0,46.8694,46.917,46.8504,46.8789,21180.0
2022-05-17 11:45:00,49.23,49.24,49.17,49.2,46960.0,46.8789,46.8885,46.8218,46.8504,46960.0
2022-05-17 11:50:00,49.2,49.28,49.2,49.28,22240.0,46.8504,46.9266,46.8504,46.9266,22240.0
2022-05-17 11:55:00,49.25,49.28,49.25,49.28,32990.0,46.898,46.9266,46.898,46.9266,32990.0
2022-05-17 12:00:00,49.28,49.3,49.27,49.3,17530.0,46.9266,46.9456,46.917,46.9456,17530.0
2022-05-17 12:05:00,49.28,49.28,49.19,49.24,25700.0,46.9266,46.9266,46.8409,46.8885,25700.0
2022-05-17 12:10:00,49.21,49.28,49.19,49.28,85870.0,46.8599,46.9266,46.8409,46.9266,85870.0
2022-05-17 12:15:00,49.26,49.36,49.26,49.32,65525.0,46.9075,47.0027,46.9075,46.9646,65525.0
2022-05-17 12:20:00,49.31,49.35,49.3,49.35,10705.0,46.9551,46.9932,46.9456,46.9932,10705.0
2022-05-17 12:25:00,49.36,49.39,49.35,49.35,28605.0,47.0027,47.0313,46.9932,46.9932,28605.0
2022-05-17 12:30:00,49.33,49.35,49.33,49.34,12400.0,46.9742,46.9932,46.9742,46.9837,12400.0
2022-05-17 12:35:00,49.36,49.4,49.34,49.35,86885.0,47.0027,47.0408,46.9837,46.9932,86885.0
2022-05-17 12:40:00,49.36,49.39,49.34,49.38,38375.0,47.0027,47.0313,46.9837,47.0218,38375.0
2022-05-17 12:45:00,49.37,49.43,49.37,49.39,117125.0,47.0123,47.0694,47.0123,47.0313,117125.0
2022-05-17 12:50:00,49.38,49.38,49.34,49.35,97010.0,47.0218,47.0218,46.9837,46.9932,97010.0
2022-05-17 12:55:00,49.36,49.39,49.36,49.38,32035.0,47.0027,47.0313,47.0027,47.0218,32035.0
2022-05-17 13:00:00,49.38,49.39,49.3,49.39,48960.0,47.0218,47.0313,46.9456,47.0313,48960.0
2022-05-17 13:05:00,49.39,49.47,49.39,49.46,41765.0,47.0313,47.1075,47.0313,47.098,41765.0
2022-05-17 13:10:00,49.45,49.51,49.45,49.48,41355.0,47.0884,47.1456,47.0884,47.117,41355.0
2022-05-17 13:15:00,49.49,49.53,49.49,49.52,84340.0,47.1265,47.1646,47.1265,47.1551,84340.0
2022-05-17 13:20:00,49.51,49.52,49.45,49.45,107455.0,47.1456,47.1551,47.0884,47.0884,107455.0
2022-05-17 13:25:00,49.45,49.49,49.43,49.45,68850.0,47.0884,47.1265,47.0694,47.0884,68850.0
2022-05-17 13:30:00,49.47,49.51,49.47,49.49,37885.0,47.1075,47.1456,47.1075,47.1265,37885.0
2022-05-17 13:35:00,49.49,49.51,49.47,49.5,24935.0,47.1265,47.1456,47.1075,47.1361,24935.0
2022-05-17 13:40:00,49.48,49.5,49.44,49.48,108110.0,47.117,47.1361,47.0789,47.117,108110.0
2022-05-17 13:45:00,49.47,49.5,49.44,49.5,47230.0,47.1075,47.1361,47.0789,47.1361,47230.0
2022-05-17 13:50:00,49.5,49.51,49.48,49.49,51280.0,47.1361,47.1456,47.117,47.1265,51280.0
2022-05-17 13:55:00,49.5,49.51,49.44,49.45,68370.0,47.1361,47.1456,47.0789,47.0884,68370.0
2022-05-17 14:00:00,49.46,49.48,49.38,49.44,35010.0,47.098,47.117,47.0218,47.0789,35010.0
2022-05-17 14:05:00,49.47,49.59,49.43,49.56,76630.0,47.1075,47.2218,47.0694,47.1932,76630.0
2022-05-17 14:10:00,49.53,49.55,49.3,49.34,180990.0,47.1646,47.1837,46.9456,46.9837,180990.0
2022-05-17 14:15:00,49.35,49.42,49.29,49.31,66905.0,46.9932,47.0599,46.9361,46.9551,66905.0
2022-05-17 14:20:00,49.31,49.31,49.14,49.28,62480.0,46.9551,46.9551,46.7932,46.9266,62480.0
2022-05-17 14:25:00,49.26,49.4,49.25,49.34,32575.0,46.9075,47.0408,46.898,46.9837,32575.0
2022-05-17 14:30:00,49.29,49.36,49.26,49.29,340430.0,46.9361,47.0027,46.9075,46.9361,340430.0
2022-05-17 14:35:00,49.28,49.4,49.23,49.4,218230.0,46.9266,47.0408,46.8789,47.0408,218230.0
2022-05-17 14:40:00,49.42,49.51,49.42,49.48,79375.0,47.0599,47.1456,47.0599,47.117,79375.0
2022-05-17 14:45:00,49.51,49.63,49.48,49.61,95820.0,47.1456,47.2598,47.117,47.2408,95820.0
2022-05-17 14:50:00,49.61,49.62,49.54,49.54,102255.0,47.2408,47.2503,47.1741,47.1741,102255.0
2022-05-17 14:55:00,49.57,49.59,49.53,49.54,101445.0,47.2027,47.2218,47.1646,47.1741,101445.0
2022-05-17 15:00:00,49.53,49.65,49.53,49.63,127115.0,47.1646,47.2789,47.1646,47.2598,127115.0
2022-05-17 15:05:00,49.63,49.68,49.59,49.63,168975.0,47.2598,47.3075,47.2218,47.2598,168975.0
2022-05-17 15:10:00,49.62,49.64,49.58,49.63,101080.0,47.2503,47.2694,47.2122,47.2598,101080.0
2022-05-17 15:15:00,49.63,49.65,49.62,49.64,35545.0,47.2598,47.2789,47.2503,47.2694,35545.0
2022-05-17 15:20:00,49.65,49.68,49.6,49.63,108665.0,47.2789,47.3075,47.2313,47.2598,108665.0
2022-05-17 15:25:00,49.64,49.67,49.62,49.63,28135.0,47.2694,47.2979,47.2503,47.2598,28135.0
2022-05-17 15:30:00,49.65,49.67,49.61,49.64,69605.0,47.2789,47.2979,47.2408,47.2694,69605.0
2022-05-17 15:35:00,49.63,49.66,49.57,49.58,42845.0,47.2598,47.2884,47.2027,47.2122,42845.0
2022-05-17 15:40:00,49.58,49.65,49.56,49.61,115930.0,47.2122,47.2789,47.1932,47.2408,115930.0
2022-05-17 15:45:00,49.61,49.61,49.5,49.53,160535.0,47.2408,47.2408,47.1361,47.1646,160535.0
2022-05-17 15:50:00,49.54,49.61,49.54,49.6,101165.0,47.1741,47.2408,47.1741,47.2313,101165.0
2022-05-17 15:55:00,49.59,49.7,49.58,49.7,301360.0,47.2218,47.3265,47.2122,47.3265,301360.0
2022-05-18 09:30:00,49.13,49.17,49.0,49.05,299870.0,46.7837,46.8218,46.6599,46.7075,299870.0
2022-05-18 09:35:00,49.06,49.12,48.89,48.9,188255.0,46.7171,46.7742,46.5552,46.5647,188255.0
2022-05-18 09:40:00,48.91,48.92,48.81,48.89,289015.0,46.5742,46.5837,46.479,46.5552,289015.0
2022-05-18 09:45:00,48.9,49.04,48.88,49.04,169825.0,46.5647,46.698,46.5457,46.698,169825.0
2022-05-18 09:50:00,49.06,49.06,48.92,48.99,56420.0,46.7171,46.7171,46.5837,46.6504,56420.0
2022-05-18 09:55:00,48.97,49.0,48.83,48.87,90650.0,46.6314,46.6599,46.498,46.5361,90650.0
2022-05-18 10:00:00,48.89,49.08,48.88,49.05,87835.0,46.5552,46.7361,46.5457,46.7075,87835.0
2022-05-18 10:05:00,49.04,49.12,48.96,49.01,80825.0,46.698,46.7742,46.6218,46.6695,80825.0
2022-05-18 10:10:00,48.98,49.03,48.94,49.01,51170.0,46.6409,46.6885,46.6028,46.6695,51170.0
2022-05-18 10:15:00,49.02,49.07,49.0,49.0,30000.0,46.679,46.7266,46.6599,46.6599,30000.0
2022-05-18 10:20:00,49.08,49.1,48.99,49.01,38815.0,46.7361,46.7552,46.6504,46.6695,38815.0
2022-05-18 10:25:00,49.0,49.08,48.86,48.86,66555.0,46.6599,46.7361,46.5266,46.5266,66555.0
2022-05-18 10:30:00,48.86,48.92,48.84,48.85,59745.0,46.5266,46.5837,46.5076,46.5171,59745.0
2022-05-18 10:35:00,48.85,48.89,48.8,48.89,204820.0,46.5171,46.5552,46.4695,46.5552,204820.0
2022-05-18 10:40:00,48.89,48.96,48.86,48.93,155040.0,46.5552,46.6218,46.5266,46.5933,155040.0
2022-05-18 10:45:00,48.92,49.0,48.88,48.93,61980.0,46.5837,46.6599,46.5457,46.5933,61980.0
2022-05-18 10:50:00,48.94,48.95,48.87,48.89,60265.0,46.6028,46.6123,46.5361,46.5552,60265.0
2022-05-18 10:55:00,48.88,48.96,48.85,48.95,38830.0,46.5457,46.6218,46.5171,46.6123,38830.0
2022-05-18 11:00:00,48.94,48.95,48.84,48.84,32210.0,46.6028,46.6123,46.5076,46.5076,32210.0
2022-05-18 11:05:00,48.81,48.85,48.73,48.73,61945.0,46.479,46.5171,46.4028,46.4028,61945.0
2022-05-18 11:10:00,48.73,48.73,48.68,48.69,25825.0,46.4028,46.4028,46.3552,46.3647,25825.0
2022-05-18 11:15:00,48.69,48.69,48.59,48.59,48205.0,46.3647,46.3647,46.2695,46.2695,48205.0
2022-05-18 11:20:00,48.57,48.59,48.47,48.48,16530.0,46.2505,46.2695,46.1552,46.1648,16530.0
2022-05-18 11:25:00,48.48,48.53,48.42,48.42,43290.0,46.1648,46.2124,46.1076,46.1076,43290.0
2022-05-18 11:30:00,48.37,48.45,48.34,48.43,41810.0,46.06,46.1362,46.0314,46.1172,41810.0
2022-05-18 11:35:00,48.43,48.54,48.43,48.48,30150.0,46.1172,46.2219,46.1172,46.1648,30150.0
2022-05-18 11:40:00,48.47,48.54,48.46,48.48,33975.0,46.1552,46.2219,46.1457,46.1648,33975.0
2022-05-18 11:45:00,48.55,48.55,48.43,48.43,25810.0,46.2314,46.2314,46.1172,46.1172,25810.0
2022-05-18 11:50:00,48.43,48.5,48.33,48.33,41375.0,46.1172,46.1838,46.0219,46.0219,41375.0
2022-05-18 11:55:00,48.32,48.39,48.31,48.36,54770.0,46.0124,46.0791,46.0029,46.0505,54770.0
2022-05-18 12:00:00,48.32,48.34,48.29,48.3,18005.0,46.0124,46.0314,45.9838,45.9934,18005.0
2022-05-18 12:05:00,48.28,48.29,48.19,48.21,69570.0,45.9743,45.9838,45.8886,45.9077,69570.0
2022-05-18 12:10:00,48.21,48.3,48.16,48.28,43535.0,45.9077,45.9934,45.86,45.9743,43535.0
2022-05-18 12:15:00,48.27,48.37,48.27,48.31,63925.0,45.9648,46.06,45.9648,46.0029,63925.0
2022-05-18 12:20:00,48.34,48.34,48.17,48.18,33680.0,46.0314,46.0314,45.8696,45.8791,33680.0
2022-05-18 12:25:00,48.17,48.23,48.16,48.23,88565.0,45.8696,45.9267,45.86,45.9267,88565.0
2022-05-18 12:30:00,48.21,48.25,48.17,48.25,12090.0,45.9077,45.9457,45.8696,45.9457,12090.0
2022-05-18 12:35:00,48.26,48.32,48.2,48.26,32265.0,45.9553,46.0124,45.8981,45.9553,32265.0
2022-05-18 12:40:00,48.26,48.28,48.22,48.23,28900.0,45.9553,45.9743,45.9172,45.9267,28900.0
2022-05-18 12:45:00,48.22,48.35,48.2,48.35,34970.0,45.9172,46.041,45.8981,46.041,34970.0
2022-05-18 12:50:00,48.36,48.41,48.34,48.4,21455.0,46.0505,46.0981,46.0314,46.0886,21455.0
2022-05-18 12:55:00,48.4,48.41,48.37,48.4,53325.0,46.0886,46.0981,46.06,46.0886,53325.0
2022-05-18 13:00:00,48.4,48.4,48.28,48.29,114985.0,46.0886,46.0886,45.9743,45.9838,114985.0
2022-05-18 13:05:00,48.29,48.29,48.13,48.13,86560.0,45.9838,45.9838,45.8315,45.8315,86560.0
2022-05-18 13:10:00,48.12,48.13,48.07,48.09,30675.0,45.822,45.8315,45.7743,45.7934,30675.0
2022-05-18 13:15:00,48.08,48.08,48.01,48.03,44970.0,45.7839,45.7839,45.7172,45.7363,44970.0
2022-05-18 13:20:00,48.03,48.14,48.03,48.07,40645.0,45.7363,45.841,45.7363,45.7743,40645.0
2022-05-18 13:25:00,48.09,48.14,48.04,48.13,178180.0,45.7934,45.841,45.7458,45.8315,178180.0
2022-05-18 13:30:00,48.1,48.16,48.1,48.15,52385.0,45.8029,45.86,45.8029,45.8505,52385.0
2022-05-18 13:35:00,48.17,48.17,48.1,48.15,134075.0,45.8696,45.8696,45.8029,45.8505,134075.0
2022-05-18 13:40:00,48.15,48.15,47.99,47.99,68980.0,45.8505,45.8505,45.6982,45.6982,68980.0
2022-05-18 13:45:00,48.01,48.01,47.91,47.97,38460.0,45.7172,45.7172,45.622,45.6791,38460.0
2022-05-18 13:50:00,47.95,47.97,47.89,47.91,120930.0,45.6601,45.6791,45.6029,45.622,120930.0
2022-05-18 13:55:00,47.92,47.93,47.86,47.93,36960.0,45.6315,45.641,45.5744,45.641,36960.0
2022-05-18 14:00:00,47.91,47.96,47.84,47.91,78020.0,45.622,45.6696,45.5553,45.622,78020.0
2022-05-18 14:05:00,47.9,47.92,47.84,47.91,32360.0,45.6125,45.6315,45.5553,45.622,32360.0
2022-05-18 14:10:00,47.92,47.92,47.84,47.85,14865.0,45.6315,45.6315,45.5553,45.5648,14865.0
2022-05-18 14:15:00,47.87,47.94,47.81,47.91,64690.0,45.5839,45.6506,45.5268,45.622,64690.0
2022-05-18 14:20:00,47.92,47.97,47.85,47.92,31430.0,45.6315,45.6791,45.5648,45.6315,31430.0
2022-05-18 14:25:00,47.92,48.0,47.92,47.99,31705.0,45.6315,45.7077,45.6315,45.6982,31705.0
2022-05-18 14:30:00,47.99,48.0,47.84,47.84,92235.0,45.6982,45.7077,45.5553,45.5553,92235.0
2022-05-18 14:35:00,47.85,47.85,47.75,47.83,62870.0,45.5648,45.5648,45.4696,45.5458,62870.0
2022-05-18 14:40:00,47.83,47.9,47.79,47.83,25935.0,45.5458,45.6125,45.5077,45.5458,25935.0
2022-05-18 14:45:00,47.81,47.88,47.72,47.85,104430.0,45.5268,45.5934,45.4411,45.5648,104430.0
2022-05-18 14:50:00,47.84,47.87,47.74,47.76,81350.0,45.5553,45.5839,45.4601,45.4791,81350.0
2022-05-18 14:55:00,47.76,47.8,47.69,47.72,63355.0,45.4791,45.5172,45.4125,45.4411,63355.0
2022-05-18 15:00:00,47.73,47.8,47.73,47.76,56875.0,45.4506,45.5172,45.4506,45.4791,56875.0
2022-05-18 15:05:00,47.77,47.85,47.75,47.75,44355.0,45.4887,45.5648,45.4696,45.4696,44355.0
2022-05-18 15:10:00,47.76,47.83,47.75,47.78,58905.0,45.4791,45.5458,45.4696,45.4982,58905.0
2022-05-18 15:15:00,47.8,47.84,47.76,47.79,76235.0,45.5172,45.5553,45.4791,45.5077,76235.0
2022-05-18 15:20:00,47.81,47.82,47.66,47.68,86210.0,45.5268,45.5363,45.3839,45.403,86210.0
2022-05-18 15:25:00,47.68,47.68,47.62,47.66,89320.0,45.403,45.403,45.3458,45.3839,89320.0
2022-05-18 15:30:00,47.67,47.69,47.64,47.67,58495.0,45.3934,45.4125,45.3649,45.3934,58495.0
2022-05-18 15:35:00,47.65,47.93,47.65,47.92,108550.0,45.3744,45.641,45.3744,45.6315,108550.0
2022-05-18 15:40:00,47.9,47.93,47.76,47.8,167630.0,45.6125,45.641,45.4791,45.5172,167630.0
2022-05-18 15:45:00,47.8,47.83,47.7,47.75,75165.0,45.5172,45.5458,45.422,45.4696,75165.0
2022-05-18 15:50:00,47.74,47.85,47.69,47.71,146420.0,45.4601,45.5648,45.4125,45.4315,146420.0
2022-05-18 15:55:00,47.71,47.84,47.71,47.8,412730.0,45.4315,45.5553,45.4315,45.5172,412730.0
2022-05-19 09:30:00,47.39,47.75,47.38,47.71,204985.0,45.1268,45.4696,45.1173,45.4315,204985.0
2022-05-19 09:35:00,47.72,47.91,47.65,47.82,118655.0,45.4411,45.622,45.3744,45.5363,118655.0
2022-05-19 09:40:00,47.82,47.82,47.58,47.6,56365.0,45.5363,45.5363,45.3077,45.3268,56365.0
2022-05-19 09:45:00,47.62,47.66,47.4,47.41,70260.0,45.3458,45.3839,45.1363,45.1459,70260.0
2022-05-19 09:50:00,47.43,47.48,47.36,47.46,183895.0,45.1649,45.2125,45.0983,45.1935,183895.0
2022-05-19 09:55:00,47.45,47.67,47.38,47.49,105730.0,45.184,45.3934,45.1173,45.222,105730.0
2022-05-19 10:00:00,47.47,47.76,47.43,47.69,159270.0,45.203,45.4791,45.1649,45.4125,159270.0
2022-05-19 10:05:00,47.71,47.78,47.56,47.62,102180.0,45.4315,45.4982,45.2887,45.3458,102180.0
2022-05-19 10:10:00,47.64,47.78,47.64,47.74,32180.0,45.3649,45.4982,45.3649,45.4601,32180.0
2022-05-19 10:15:00,47.76,47.84,47.72,47.78,25590.0,45.4791,45.5553,45.4411,45.4982,25590.0
2022-05-19 10:20:00,47.8,47.9,47.79,47.82,57845.0,45.5172,45.6125,45.5077,45.5363,57845.0
2022-05-19 10:25:00,47.82,47.82,47.63,47.67,31330.0,45.5363,45.5363,45.3554,45.3934,31330.0
2022-05-19 10:30:00,47.61,47.73,47.5,47.72,43500.0,45.3363,45.4506,45.2316,45.4411,43500.0
2022-05-19 10:35:00,47.79,47.8,47.51,47.57,80125.0,45.5077,45.5172,45.2411,45.2982,80125.0
2022-05-19 10:40:00,47.52,47.56,47.42,47.49,43710.0,45.2506,45.2887,45.1554,45.222,43710.0
2022-05-19 10:45:00,47.47,47.53,47.39,47.39,75460.0,45.203,45.2601,45.1268,45.1268,75460.0
2022-05-19 10:50:00,47.4,47.58,47.35,47.58,65340.0,45.1363,45.3077,45.0887,45.3077,65340.0
2022-05-19 10:55:00,47.57,47.66,47.48,47.53,51450.0,45.2982,45.3839,45.2125,45.2601,51450.0
2022-05-19 11:00:00,47.53,47.61,47.53,47.56,176575.0,45.2601,45.3363,45.2601,45.2887,176575.0
2022-05-19 11:05:00,47.57,47.58,47.4,47.53,244350.0,45.2982,45.3077,45.1363,45.2601,244350.0
2022-05-19 11:10:00,47.54,47.7,47.54,47.55,48170.0,45.2697,45.422,45.2697,45.2792,48170.0
2022-05-19 11:15:00,47.51,47.58,47.44,47.57,64215.0,45.2411,45.3077,45.1744,45.2982,64215.0
2022-05-19 11:20:00,47.55,47.7,47.51,47.68,85760.0,45.2792,45.422,45.2411,45.403,85760.0
2022-05-19 11:25:00,47.67,47.68,47.58,47.62,43525.0,45.3934,45.403,45.3077,45.3458,43525.0
2022-05-19 11:30:00,47.66,47.81,47.65,47.8,33940.0,45.3839,45.5268,45.3744,45.5172,33940.0
2022-05-19 11:35:00,47.82,48.01,47.82,48.01,22155.0,45.5363,45.7172,45.5363,45.7172,22155.0
2022-05-19 11:40:00,48.0,48.13,48.0,48.13,48450.0,45.7077,45.8315,45.7077,45.8315,48450.0
2022-05-19 11:45:00,48.11,48.15,48.09,48.13,47025.0,45.8124,45.8505,45.7934,45.8315,47025.0
2022-05-19 11:50:00,48.12,48.12,48.03,48.04,21620.0,45.822,45.822,45.7363,45.7458,21620.0
2022-05-19 11:55:00,48.0,48.04,47.96,48.03,81535.0,45.7077,45.7458,45.6696,45.7363,81535.0
2022-05-19 12:00:00,48.0,48.02,47.96,47.99,26080.0,45.7077,45.7267,45.6696,45.6982,26080.0
2022-05-19 12:05:00,47.96,48.04,47.96,48.0,13660.0,45.6696,45.7458,45.6696,45.7077,13660.0
2022-05-19 12:10:00,48.02,48.05,48.01,48.04,37360.0,45.7267,45.7553,45.7172,45.7458,37360.0
2022-05-19 12:15:00,48.05,48.06,47.94,47.95,29300.0,45.7553,45.7648,45.6506,45.6601,29300.0
2022-05-19 12:20:00,47.88,47.92,47.8,47.86,18105.0,45.5934,45.6315,45.5172,45.5744,18105.0
2022-05-19 12:25:00,47.88,47.88,47.83,47.86,37310.0,45.5934,45.5934,45.5458,45.5744,37310.0
2022-05-19 12:30:00,47.93,47.94,47.83,47.87,92630.0,45.641,45.6506,45.5458,45.5839,92630.0
2022-05-19 12:35:00,47.81,47.82,47.71,47.71,65965.0,45.5268,45.5363,45.4315,45.4315,65965.0
2022-05-19 12:40:00,47.72,47.72,47.61,47.64,25375.0,45.4411,45.4411,45.3363,45.3649,25375.0
2022-05-19 12:45:00,47.63,47.67,47.62,47.66,8325.0,45.3554,45.3934,45.3458,45.3839,8325.0
2022-05-19 12:50:00,47.67,47.74,47.67,47.68,35435.0,45.3934,45.4601,45.3934,45.403,35435.0
2022-05-19 12:55:00,47.68,47.82,47.63,47.8,156610.0,45.403,45.5363,45.3554,45.5172,156610.0
2022-05-19 13:00:00,47.83,47.86,47.75,47.8,61850.0,45.5458,45.5744,45.4696,45.5172,61850.0
2022-05-19 13:05:00,47.83,47.94,47.81,47.82,49265.0,45.5458,45.6506,45.5268,45.5363,49265.0
2022-05-19 13:10:00,47.8,47.8,47.67,47.7,23420.0,45.5172,45.5172,45.3934,45.422,23420.0
2022-05-19 13:15:00,47.7,47.82,47.66,47.82,26460.0,45.422,45.5363,45.3839,45.5363,26460.0
2022-05-19 13:20:00,47.83,47.95,47.8,47.92,37655.0,45.5458,45.6601,45.5172,45.6315,37655.0
2022-05-19 13:25:00,47.92,47.97,47.89,47.9,90125.0,45.6315,45.6791,45.6029,45.6125,90125.0
2022-05-19 13:30:00,47.88,48.04,47.87,47.93,25670.0,45.5934,45.7458,45.5839,45.641,25670.0
2022-05-19 13:35:00,47.93,48.0,47.9,48.0,22470.0,45.641,45.7077,45.6125,45.7077,22470.0
2022-05-19 13:40:00,47.96,48.04,47.93,48.04,60130.0,45.6696,45.7458,45.641,45.7458,60130.0
2022-05-19 13:45:00,48.0,48.0,47.76,47.76,42180.0,45.7077,45.7077,45.4791,45.4791,42180.0
2022-05-19 13:50:00,47.8,48.11,47.79,48.09,45265.0,45.5172,45.8124,45.5077,45.7934,45265.0
2022-05-19 13:55:00,48.13,48.31,48.12,48.25,191360.0,45.8315,46.0029,45.822,45.9457,191360.0
2022-05-19 14:00:00,48.25,48.25,48.08,48.13,64255.0,45.9457,45.9457,45.7839,45.8315,64255.0
2022-05-19 14:05:00,48.09,48.11,47.97,48.05,86815.0,45.7934,45.8124,45.6791,45.7553,86815.0
2022-05-19 14:10:00,48.08,48.14,48.01,48.04,32590.0,45.7839,45.841,45.7172,45.7458,32590.0
2022-05-19 14:15:00,48.09,48.14,48.03,48.06,136715.0,45.7934,45.841,45.7363,45.7648,136715.0
2022-05-19 14:20:00,48.0,48.1,48.0,48.08,41245.0,45.7077,45.8029,45.7077,45.7839,41245.0
2022-05-19 14:25:00,48.09,48.1,48.01,48.06,25565.0,45.7934,45.8029,45.7172,45.7648,25565.0
2022-05-19 14:30:00,48.06,48.12,48.01,48.03,52730.0,45.7648,45.822,45.7172,45.7363,52730.0
2022-05-19 14:35:00,48.02,48.19,47.99,48.12,133805.0,45.7267,45.8886,45.6982,45.822,133805.0
2022-05-19 14:40:00,48.08,48.09,47.93,48.07,340110.0,45.7839,45.7934,45.641,45.7743,340110.0
2022-05-19 14:45:00,48.09,48.2,48.05,48.2,81895.0,45.7934,45.8981,45.7553,45.8981,81895.0
2022-05-19 14:50:00,48.21,48.24,48.14,48.2,37045.0,45.9077,45.9362,45.841,45.8981,37045.0
2022-05-19 14:55:00,48.21,48.21,48.1,48.2,35065.0,45.9077,45.9077,45.8029,45.8981,35065.0
2022-05-19 15:00:00,48.21,48.31,48.16,48.3,54035.0,45.9077,46.0029,45.86,45.9934,54035.0
2022-05-19 15:05:00,48.3,48.32,48.25,48.25,309725.0,45.9934,46.0124,45.9457,45.9457,309725.0
2022-05-19 15:10:00,48.18,48.18,48.08,48.12,43675.0,45.8791,45.8791,45.7839,45.822,43675.0
2022-05-19 15:15:00,48.15,48.15,48.02,48.04,37265.0,45.8505,45.8505,45.7267,45.7458,37265.0
2022-05-19 15:20:00,48.01,48.04,47.9,47.9,85340.0,45.7172,45.7458,45.6125,45.6125,85340.0
2022-05-19 15:25:00,47.9,47.95,47.85,47.85,233280.0,45.6125,45.6601,45.5648,45.5648,233280.0
2022-05-19 15:30:00,47.82,47.89,47.81,47.82,69900.0,45.5363,45.6029,45.5268,45.5363,69900.0
2022-05-19 15:35:00,47.8,47.85,47.76,47.8,134445.0,45.5172,45.5648,45.4791,45.5172,134445.0
2022-05-19 15:40:00,47.8,47.95,47.77,47.93,72155.0,45.5172,45.6601,45.4887,45.641,72155.0
2022-05-19 15:45:00,47.92,47.98,47.8,47.88,136645.0,45.6315,45.6886,45.5172,45.5934,136645.0
2022-05-19 15:50:00,47.88,47.91,47.71,47.74,287565.0,45.5934,45.622,45.4315,45.4601,287565.0
2022-05-19 15:55:00,47.78,47.83,47.71,47.73,241615.0,45.4982,45.5458,45.4315,45.4506,241615.0
2022-05-20 09:30:00,48.24,48.28,48.13,48.19,466155.0,45.9362,45.9743,45.8315,45.8886,466155.0
2022-05-20 09:35:00,48.17,48.18,47.95,48.05,327440.0,45.8696,45.8791,45.6601,45.7553,327440.0
2022-05-20 09:40:00,48.03,48.06,47.97,48.02,266600.0,45.7363,45.7648,45.6791,45.7267,266600.0
2022-05-20 09:45:00,48.05,48.05,47.8,47.85,55005.0,45.7553,45.7553,45.5172,45.5648,55005.0
2022-05-20 09:50:00,47.82,47.89,47.8,47.83,60080.0,45.5363,45.6029,45.5172,45.5458,60080.0
2022-05-20 09:55:00,47.82,47.89,47.77,47.86,28110.0,45.5363,45.6029,45.4887,45.5744,28110.0
2022-05-20 10:00:00,47.87,47.89,47.78,47.83,56930.0,45.5839,45.6029,45.4982,45.5458,56930.0
2022-05-20 10:05:00,47.86,47.86,47.6,47.62,57240.0,45.5744,45.5744,45.3268,45.3458,57240.0
2022-05-20 10:10:00,47.63,47.69,47.59,47.67,48900.0,45.3554,45.4125,45.3173,45.3934,48900.0
2022-05-20 10:15:00,47.67,47.71,47.67,47.67,37805.0,45.3934,45.4315,45.3934,45.3934,37805.0
2022-05-20 10:20:00,47.69,47.69,47.59,47.65,23805.0,45.4125,45.4125,45.3173,45.3744,23805.0
2022-05-20 10:25:00,47.68,47.76,47.6,47.72,23050.0,45.403,45.4791,45.3268,45.4411,23050.0
2022-05-20 10:30:00,47.71,47.71,47.62,47.65,56680.0,45.4315,45.4315,45.3458,45.3744,56680.0
2022-05-20 10:35:00,47.63,47.65,47.56,47.56,24255.0,45.3554,45.3744,45.2887,45.2887,24255.0
2022-05-20 10:40:00,47.59,47.65,47.57,47.64,17715.0,45.3173,45.3744,45.2982,45.3649,17715.0
2022-05-20 10:45:00,47.61,47.65,47.5,47.51,66800.0,45.3363,45.3744,45.2316,45.2411,66800.0
2022-05-20 10:50:00,47.5,47.5,47.35,47.37,41260.0,45.2316,45.2316,45.0887,45.1078,41260.0
2022-05-20 10:55:00,47.37,47.37,47.23,47.24,29145.0,45.1078,45.1078,44.9745,44.984,29145.0
2022-05-20 11:00:00,47.26,47.27,47.21,47.25,20665.0,45.003,45.0125,44.9554,44.9935,20665.0
2022-05-20 11:05:00,47.21,47.22,47.14,47.19,98300.0,44.9554,44.9649,44.8888,44.9364,98300.0
2022-05-20 11:10:00,47.15,47.15,47.06,47.11,37480.0,44.8983,44.8983,44.8126,44.8602,37480.0
2022-05-20 11:15:00,47.12,47.12,47.03,47.06,31995.0,44.8697,44.8697,44.784,44.8126,31995.0
2022-05-20 11:20:00,47.05,47.05,46.98,46.98,23025.0,44.8031,44.8031,44.7364,44.7364,23025.0
2022-05-20 11:25:00,47.03,47.16,47.03,47.15,16150.0,44.784,44.9078,44.784,44.8983,16150.0
2022-05-20 11:30:00,47.11,47.23,47.11,47.19,24280.0,44.8602,44.9745,44.8602,44.9364,24280.0
2022-05-20 11:35:00,47.16,47.17,47.07,47.12,17140.0,44.9078,44.9173,44.8221,44.8697,17140.0
2022-05-20 11:40:00,47.11,47.18,47.08,47.08,24450.0,44.8602,44.9268,44.8316,44.8316,24450.0
2022-05-20 11:45:00,47.15,47.17,47.12,47.15,35535.0,44.8983,44.9173,44.8697,44.8983,35535.0
2022-05-20 11:50:00,47.13,47.22,47.13,47.17,25450.0,44.8792,44.9649,44.8792,44.9173,25450.0
2022-05-20 11:55:00,47.15,47.19,47.12,47.12,32640.0,44.8983,44.9364,44.8697,44.8697,32640.0
2022-05-20 12:00:00,47.13,47.13,47.05,47.1,19375.0,44.8792,44.8792,44.8031,44.8507,19375.0
2022-05-20 12:05:00,47.08,47.13,46.89,46.9,91460.0,44.8316,44.8792,44.6507,44.6602,91460.0
2022-05-20 12:10:00,46.88,46.97,46.82,46.95,197700.0,44.6412,44.7269,44.584,44.7078,197700.0
2022-05-20 12:15:00,46.9,46.95,46.88,46.88,47625.0,44.6602,44.7078,44.6412,44.6412,47625.0
2022-05-20 12:20:00,46.88,46.99,46.88,46.98,82515.0,44.6412,44.7459,44.6412,44.7364,82515.0
2022-05-20 12:25:00,46.97,46.97,46.88,46.92,53400.0,44.7269,44.7269,44.6412,44.6793,53400.0
2022-05-20 12:30:00,46.89,46.96,46.88,46.88,40265.0,44.6507,44.7174,44.6412,44.6412,40265.0
2022-05-20 12:35:00,46.85,46.86,46.78,46.79,36885.0,44.6126,44.6221,44.5459,44.5555,36885.0
2022-05-20 12:40:00,46.79,46.79,46.72,46.72,38470.0,44.5555,44.5555,44.4888,44.4888,38470.0
2022-05-20 12:45:00,46.71,46.88,46.67,46.87,30405.0,44.4793,44.6412,44.4412,44.6317,30405.0
2022-05-20 12:50:00,46.87,46.87,46.76,46.77,28840.0,44.6317,44.6317,44.5269,44.5364,28840.0
2022-05-20 12:55:00,46.78,46.88,46.77,46.78,73855.0,44.5459,44.6412,44.5364,44.5459,73855.0
2022-05-20 13:00:00,46.79,46.81,46.67,46.77,138635.0,44.5555,44.5745,44.4412,44.5364,138635.0
2022-05-20 13:05:00,46.75,46.78,46.66,46.69,34760.0,44.5174,44.5459,44.4317,44.4602,34760.0
2022-05-20 13:10:00,46.68,46.68,46.62,46.64,33470.0,44.4507,44.4507,44.3936,44.4126,33470.0
2022-05-20 13:15:00,46.65,46.66,46.6,46.6,15080.0,44.4222,44.4317,44.3745,44.3745,15080.0
2022-05-20 13:20:00,46.6,46.64,46.58,46.59,108095.0,44.3745,44.4126,44.3555,44.365,108095.0
2022-05-20 13:25:00,46.58,46.58,46.51,46.51,12150.0,44.3555,44.3555,44.2888,44.2888,12150.0
2022-05-20 13:30:00,46.54,46.81,46.54,46.79,76075.0,44.3174,44.5745,44.3174,44.5555,76075.0
2022-05-20 13:35:00,46.77,46.86,46.72,46.79,91960.0,44.5364,44.6221,44.4888,44.5555,91960.0
2022-05-20 13:40:00,46.79,46.84,46.73,46.82,23050.0,44.5555,44.6031,44.4983,44.584,23050.0
2022-05-20 13:45:00,46.76,46.9,46.76,46.81,49075.0,44.5269,44.6602,44.5269,44.5745,49075.0
2022-05-20 13:50:00,46.82,46.92,46.74,46.87,60265.0,44.584,44.6793,44.5079,44.6317,60265.0
2022-05-20 13:55:00,46.87,46.92,46.85,46.85,45555.0,44.6317,44.6793,44.6126,44.6126,45555.0
2022-05-20 14:00:00,46.87,46.9,46.85,46.87,31870.0,44.6317,44.6602,44.6126,44.6317,31870.0
2022-05-20 14:05:00,46.85,46.85,46.7,46.76,16030.0,44.6126,44.6126,44.4698,44.5269,16030.0
2022-05-20 14:10:00,46.81,46.82,46.74,46.79,27760.0,44.5745,44.584,44.5079,44.5555,27760.0
2022-05-20 14:15:00,46.78,46.84,46.68,46.72,52870.0,44.5459,44.6031,44.4507,44.4888,52870.0
2022-05-20 14:20:00,46.71,46.79,46.67,46.74,40440.0,44.4793,44.5555,44.4412,44.5079,40440.0
2022-05-20 14:25:00,46.73,46.76,46.7,46.75,64655.0,44.4983,44.5269,44.4698,44.5174,64655.0
2022-05-20 14:30:00,46.77,46.77,46.63,46.66,151735.0,44.5364,44.5364,44.4031,44.4317,151735.0
2022-05-20 14:35:00,46.65,46.75,46.65,46.74,55915.0,44.4222,44.5174,44.4222,44.5079,55915.0
2022-05-20 14:40:00,46.7,46.88,46.7,46.88,54970.0,44.4698,44.6412,44.4698,44.6412,54970.0
2022-05-20 14:45:00,46.87,46.91,46.8,46.91,40655.0,44.6317,44.6697,44.565,44.6697,40655.0
2022-05-20 14:50:00,46.91,47.09,46.87,47.02,52650.0,44.6697,44.8411,44.6317,44.7745,52650.0
2022-05-20 14:55:00,47.03,47.05,46.92,46.93,73735.0,44.784,44.8031,44.6793,44.6888,73735.0
2022-05-20 15:00:00,46.9,46.98,46.83,46.83,39310.0,44.6602,44.7364,44.5936,44.5936,39310.0
2022-05-20 15:05:00,46.85,46.88,46.79,46.8,106760.0,44.6126,44.6412,44.5555,44.565,106760.0
2022-05-20 15:10:00,46.8,46.83,46.77,46.81,26630.0,44.565,44.5936,44.5364,44.5745,26630.0
2022-05-20 15:15:00,46.85,46.95,46.82,46.87,57900.0,44.6126,44.7078,44.584,44.6317,57900.0
2022-05-20 15:20:00,46.92,47.0,46.89,46.95,36100.0,44.6793,44.7554,44.6507,44.7078,36100.0
2022-05-20 15:25:00,46.97,47.11,46.92,47.1,39030.0,44.7269,44.8602,44.6793,44.8507,39030.0
2022-05-20 15:30:00,47.12,47.25,47.07,47.22,76225.0,44.8697,44.9935,44.8221,44.9649,76225.0
2022-05-20 15:35:00,47.22,47.41,47.19,47.35,127990.0,44.9649,45.1459,44.9364,45.0887,127990.0
2022-05-20 15:40:00,47.35,47.54,47.34,47.45,97385.0,45.0887,45.2697,45.0792,45.184,97385.0
2022-05-20 15:45:00,47.47,47.5,47.36,47.49,152685.0,45.203,45.2316,45.0983,45.222,152685.0
2022-05-20 15:50:00,47.49,47.59,47.44,47.52,128155.0,45.222,45.3173,45.1744,45.2506,128155.0
2022-05-20 15:55:00,47.52,47.64,47.47,47.61,868650.0,45.2506,45.3649,45.203,45.3363,868650.0
2022-05-23 09:30:00,48.05,48.09,47.93,48.03,199795.0,45.7553,45.7934,45.641,45.7363,199795.0
2022-05-23 09:35:00,48.07,48.09,47.78,47.83,103945.0,45.7743,45.7934,45.4982,45.5458,103945.0
2022-05-23 09:40:00,47.83,48.04,47.79,47.97,104165.0,45.5458,45.7458,45.5077,45.6791,104165.0
2022-05-23 09:45:00,47.97,48.07,47.9,47.98,81865.0,45.6791,45.7743,45.6125,45.6886,81865.0
2022-05-23 09:50:00,47.99,48.02,47.73,47.73,72735.0,45.6982,45.7267,45.4506,45.4506,72735.0
2022-05-23 09:55:00,47.76,47.83,47.67,47.68,58875.0,45.4791,45.5458,45.3934,45.403,58875.0
2022-05-23 10:00:00,47.67,47.67,47.46,47.55,55570.0,45.3934,45.3934,45.1935,45.2792,55570.0
2022-05-23 10:05:00,47.56,47.6,47.46,47.53,61690.0,45.2887,45.3268,45.1935,45.2601,61690.0
2022-05-23 10:10:00,47.57,47.72,47.57,47.64,39795.0,45.2982,45.4411,45.2982,45.3649,39795.0
2022-05-23 10:15:00,47.67,47.73,47.59,47.68,232185.0,45.3934,45.4506,45.3173,45.403,232185.0
2022-05-23 10:20:00,47.65,47.75,47.61,47.73,53105.0,45.3744,45.4696,45.3363,45.4506,53105.0
2022-05-23 10:25:00,47.73,47.86,47.61,47.86,40505.0,45.4506,45.5744,45.3363,45.5744,40505.0
2022-05-23 10:30:00,47.9,47.94,47.82,47.94,52805.0,45.6125,45.6506,45.5363,45.6506,52805.0
2022-05-23 10:35:00,47.95,47.96,47.87,47.93,102130.0,45.6601,45.6696,45.5839,45.641,102130.0
2022-05-23 10:40:00,47.93,48.0,47.89,47.92,49525.0,45.641,45.7077,45.6029,45.6315,49525.0
2022-05-23 10:45:00,47.91,48.02,47.82,47.94,46330.0,45.622,45.7267,45.5363,45.6506,46330.0
2022-05-23 10:50:00,47.89,47.92,47.74,47.87,43470.0,45.6029,45.6315,45.4601,45.5839,43470.0
2022-05-23 10:55:00,47.87,47.95,47.86,47.93,36410.0,45.5839,45.6601,45.5744,45.641,36410.0
2022-05-23 11:00:00,47.93,48.07,47.9,48.05,42930.0,45.641,45.7743,45.6125,45.7553,42930.0
2022-05-23 11:05:00,48.07,48.1,48.0,48.02,16965.0,45.7743,45.8029,45.7077,45.7267,16965.0
2022-05-23 11:10:00,48.01,48.14,47.98,48.13,54535.0,45.7172,45.841,45.6886,45.8315,54535.0
2022-05-23 11:15:00,48.14,48.17,48.09,48.09,87785.0,45.841,45.8696,45.7934,45.7934,87785.0
2022-05-23 11:20:00,48.08,48.12,48.08,48.12,19085.0,45.7839,45.822,45.7839,45.822,19085.0
2022-05-23 11:25:00,48.11,48.18,48.1,48.18,23785.0,45.8124,45.8791,45.8029,45.8791,23785.0
2022-05-23 11:30:00,48.16,48.28,48.15,48.27,34685.0,45.86,45.9743,45.8505,45.9648,34685.0
2022-05-23 11:35:00,48.28,48.29,48.24,48.28,22630.0,45.9743,45.9838,45.9362,45.9743,22630.0
2022-05-23 11:40:00,48.25,48.29,48.23,48.24,20940.0,45.9457,45.9838,45.9267,45.9362,20940.0
2022-05-23 11:45:00,48.27,48.28,48.14,48.17,30650.0,45.9648,45.9743,45.841,45.8696,30650.0
2022-05-23 11:50:00,48.2,48.22,48.16,48.21,30395.0,45.8981,45.9172,45.86,45.9077,30395.0
2022-05-23 11:55:00,48.21,48.23,48.16,48.16,79490.0,45.9077,45.9267,45.86,45.86,79490.0
2022-05-23 12:00:00,48.16,48.21,48.14,48.21,138355.0,45.86,45.9077,45.841,45.9077,138355.0
2022-05-23 12:05:00,48.19,48.29,48.19,48.26,53135.0,45.8886,45.9838,45.8886,45.9553,53135.0
2022-05-23 12:10:00,48.24,48.24,48.18,48.18,14700.0,45.9362,45.9362,45.8791,45.8791,14700.0
2022-05-23 12:15:00,48.19,48.21,48.13,48.16,18975.0,45.8886,45.9077,45.8315,45.86,18975.0
2022-05-23 12:20:00,48.19,48.24,48.19,48.24,4675.0,45.8886,45.9362,45.8886,45.9362,4675.0
2022-05-23 12:25:00,48.23,48.24,48.13,48.13,38345.0,45.9267,45.9362,45.8315,45.8315,38345.0
2022-05-23 12:30:00,48.14,48.14,48.05,48.09,69500.0,45.841,45.841,45.7553,45.7934,69500.0
2022-05-23 12:35:00,48.11,48.18,48.1,48.18,59590.0,45.8124,45.8791,45.8029,45.8791,59590.0
2022-05-23 12:40:00,48.18,48.18,48.12,48.14,13570.0,45.8791,45.8791,45.822,45.841,13570.0
2022-05-23 12:45:00,48.16,48.18,48.04,48.04,17660.0,45.86,45.8791,45.7458,45.7458,17660.0
2022-05-23 12:50:00,48.06,48.06,48.0,48.03,22495.0,45.7648,45.7648,45.7077,45.7363,22495.0
2022-05-23 12:55:00,48.04,48.09,48.01,48.09,27180.0,45.7458,45.7934,45.7172,45.7934,27180.0
2022-05-23 13:00:00,48.1,48.11,48.07,48.07,17660.0,45.8029,45.8124,45.7743,45.7743,17660.0
2022-05-23 13:05:00,48.01,48.06,48.01,48.06,14310.0,45.7172,45.7648,45.7172,45.7648,14310.0
2022-05-23 13:10:00,48.05,48.06,48.01,48.06,68680.0,45.7553,45.7648,45.7172,45.7648,68680.0
2022-05-23 13:15:00,48.04,48.04,47.88,47.93,250775.0,45.7458,45.7458,45.5934,45.641,250775.0
2022-05-23 13:20:00,47.92,47.98,47.83,47.97,94390.0,45.6315,45.6886,45.5458,45.6791,94390.0
2022-05-23 13:25:00,48.0,48.02,47.99,48.02,25715.0,45.7077,45.7267,45.6982,45.7267,25715.0
2022-05-23 13:30:00,48.01,48.09,47.97,48.07,82190.0,45.7172,45.7934,45.6791,45.7743,82190.0
2022-05-23 13:35:00,48.05,48.11,48.05,48.09,61080.0,45.7553,45.8124,45.7553,45.7934,61080.0
2022-05-23 13:40:00,48.06,48.12,48.06,48.12,143235.0,45.7648,45.822,45.7648,45.822,143235.0
2022-05-23 13:45:00,48.1,48.18,48.1,48.17,28785.0,45.8029,45.8791,45.8029,45.8696,28785.0
2022-05-23 13:50:00,48.17,48.17,48.14,48.14,14235.0,45.8696,45.8696,45.841,45.841,14235.0
2022-05-23 13:55:00,48.16,48.21,48.14,48.21,11085.0,45.86,45.9077,45.841,45.9077,11085.0
2022-05-23 14:00:00,48.22,48.25,48.15,48.17,67160.0,45.9172,45.9457,45.8505,45.8696,67160.0
2022-05-23 14:05:00,48.19,48.22,48.17,48.22,34830.0,45.8886,45.9172,45.8696,45.9172,34830.0
2022-05-23 14:10:00,48.22,48.27,48.22,48.26,70960.0,45.9172,45.9648,45.9172,45.9553,70960.0
2022-05-23 14:15:00,48.25,48.26,48.23,48.25,25760.0,45.9457,45.9553,45.9267,45.9457,25760.0
2022-05-23 14:20:00,48.26,48.28,48.23,48.26,13210.0,45.9553,45.9743,45.9267,45.9553,13210.0
2022-05-23 14:25:00,48.28,48.3,48.26,48.27,86360.0,45.9743,45.9934,45.9553,45.9648,86360.0
2022-05-23 14:30:00,48.28,48.32,48.25,48.3,23795.0,45.9743,46.0124,45.9457,45.9934,23795.0
2022-05-23 14:35:00,48.28,48.31,48.27,48.28,37340.0,45.9743,46.0029,45.9648,45.9743,37340.0
2022-05-23 14:40:00,48.29,48.33,48.25,48.33,53860.0,45.9838,46.0219,45.9457,46.0219,53860.0
2022-05-23 14:45:00,48.35,48.36,48.2,48.23,85365.0,46.041,46.0505,45.8981,45.9267,85365.0
2022-05-23 14:50:00,48.21,48.26,48.17,48.21,39475.0,45.9077,45.9553,45.8696,45.9077,39475.0
2022-05-23 14:55:00,48.22,48.23,48.17,48.18,91265.0,45.9172,45.9267,45.8696,45.8791,91265.0
2022-05-23 15:00:00,48.22,48.27,48.22,48.27,35635.0,45.9172,45.9648,45.9172,45.9648,35635.0
2022-05-23 15:05:00,48.28,48.29,48.23,48.28,130055.0,45.9743,45.9838,45.9267,45.9743,130055.0
2022-05-23 15:10:00,48.28,48.28,48.13,48.16,48145.0,45.9743,45.9743,45.8315,45.86,48145.0
2022-05-23 15:15:00,48.15,48.17,48.13,48.17,95960.0,45.8505,45.8696,45.8315,45.8696,95960.0
2022-05-23 15:20:00,48.17,48.18,48.04,48.08,34535.0,45.8696,45.8791,45.7458,45.7839,34535.0
2022-05-23 15:25:00,48.08,48.13,48.07,48.1,49875.0,45.7839,45.8315,45.7743,45.8029,49875.0
2022-05-23 15:30:00,48.09,48.16,48.09,48.14,73335.0,45.7934,45.86,45.7934,45.841,73335.0
2022-05-23 15:35:00,48.15,48.2,48.04,48.05,49460.0,45.8505,45.8981,45.7458,45.7553,49460.0
2022-05-23 15:40:00,48.04,48.06,47.96,47.98,57980.0,45.7458,45.7648,45.6696,45.6886,57980.0
2022-05-23 15:45:00,47.99,47.99,47.89,47.9,67560.0,45.6982,45.6982,45.6029,45.6125,67560.0
2022-05-23 15:50:00,47.91,48.04,47.91,47.96,148630.0,45.622,45.7458,45.622,45.6696,148630.0
2022-05-23 15:55:00,47.93,48.13,47.93,48.13,223415.0,45.641,45.8315,45.641,45.8315,223415.0
2022-05-24 09:30:00,47.71,47.82,47.59,47.62,384830.0,45.4315,45.5363,45.3173,45.3458,384830.0
2022-05-24 09:35:00,47.61,47.61,47.29,47.34,83845.0,45.3363,45.3363,45.0316,45.0792,83845.0
2022-05-24 09:40:00,47.31,47.41,47.31,47.37,104405.0,45.0506,45.1459,45.0506,45.1078,104405.0
2022-05-24 09:45:00,47.37,47.48,47.34,47.38,156170.0,45.1078,45.2125,45.0792,45.1173,156170.0
2022-05-24 09:50:00,47.38,47.48,47.32,47.32,110140.0,45.1173,45.2125,45.0602,45.0602,110140.0
2022-05-24 09:55:00,47.33,47.38,47.29,47.32,70160.0,45.0697,45.1173,45.0316,45.0602,70160.0
2022-05-24 10:00:00,47.3,47.34,47.14,47.15,144475.0,45.0411,45.0792,44.8888,44.8983,144475.0
2022-05-24 10:05:00,47.14,47.19,47.06,47.12,164195.0,44.8888,44.9364,44.8126,44.8697,164195.0
2022-05-24 10:10:00,47.11,47.21,47.07,47.08,86570.0,44.8602,44.9554,44.8221,44.8316,86570.0
2022-05-24 10:15:00,47.07,47.1,46.97,47.01,103265.0,44.8221,44.8507,44.7269,44.765,103265.0
2022-05-24 10:20:00,47.01,47.14,47.0,47.0,33510.0,44.765,44.8888,44.7554,44.7554,33510.0
2022-05-24 10:25:00,46.99,47.07,46.98,47.05,355730.0,44.7459,44.8221,44.7364,44.8031,355730.0
2022-05-24 10:30:00,47.03,47.05,46.93,46.93,68670.0,44.784,44.8031,44.6888,44.6888,68670.0
2022-05-24 10:35:00,46.9,46.99,46.9,46.97,67285.0,44.6602,44.7459,44.6602,44.7269,67285.0
2022-05-24 10:40:00,46.95,47.0,46.9,46.96,31255.0,44.7078,44.7554,44.6602,44.7174,31255.0
2022-05-24 10:45:00,46.9,46.95,46.75,46.75,59875.0,44.6602,44.7078,44.5174,44.5174,59875.0
2022-05-24 10:50:00,46.77,46.85,46.76,46.82,25975.0,44.5364,44.6126,44.5269,44.584,25975.0
2022-05-24 10:55:00,46.79,46.88,46.78,46.87,53110.0,44.5555,44.6412,44.5459,44.6317,53110.0
2022-05-24 11:00:00,46.85,46.95,46.85,46.91,23660.0,44.6126,44.7078,44.6126,44.6697,23660.0
2022-05-24 11:05:00,46.89,46.91,46.8,46.86,39135.0,44.6507,44.6697,44.565,44.6221,39135.0
2022-05-24 11:10:00,46.86,46.86,46.78,46.8,31455.0,44.6221,44.6221,44.5459,44.565,31455.0
2022-05-24 11:15:00,46.8,46.9,46.73,46.73,35335.0,44.565,44.6602,44.4983,44.4983,35335.0
2022-05-24 11:20:00,46.69,46.85,46.69,46.81,23620.0,44.4602,44.6126,44.4602,44.5745,23620.0
2022-05-24 11:25:00,46.84,46.85,46.78,46.85,14300.0,44.6031,44.6126,44.5459,44.6126,14300.0
2022-05-24 11:30:00,46.86,46.88,46.79,46.87,27810.0,44.6221,44.6412,44.5555,44.6317,27810.0
2022-05-24 11:35:00,46.84,46.89,46.82,46.82,20370.0,44.6031,44.6507,44.584,44.584,20370.0
2022-05-24 11:40:00,46.86,46.98,46.86,46.96,58240.0,44.6221,44.7364,44.6221,44.7174,58240.0
2022-05-24 11:45:00,46.96,47.19,46.96,47.16,150930.0,44.7174,44.9364,44.7174,44.9078,150930.0
2022-05-24 11:50:00,47.16,47.17,47.05,47.07,43130.0,44.9078,44.9173,44.8031,44.8221,43130.0
2022-05-24 11:55:00,47.07,47.18,47.06,47.08,41915.0,44.8221,44.9268,44.8126,44.8316,41915.0
2022-05-24 12:00:00,47.04,47.11,47.01,47.1,91375.0,44.7935,44.8602,44.765,44.8507,91375.0
2022-05-24 12:05:00,47.11,47.2,47.08,47.2,51860.0,44.8602,44.9459,44.8316,44.9459,51860.0
2022-05-24 12:10:00,47.2,47.23,47.17,47.22,48780.0,44.9459,44.9745,44.9173,44.9649,48780.0
2022-05-24 12:15:00,47.24,47.35,47.21,47.21,93660.0,44.984,45.0887,44.9554,44.9554,93660.0
2022-05-24 12:20:00,47.19,47.19,47.14,47.16,17095.0,44.9364,44.9364,44.8888,44.9078,17095.0
2022-05-24 12:25:00,47.17,47.19,47.12,47.12,28550.0,44.9173,44.9364,44.8697,44.8697,28550.0
2022-05-24 12:30:00,47.13,47.16,47.05,47.05,72525.0,44.8792,44.9078,44.8031,44.8031,72525.0
2022-05-24 12:35:00,47.06,47.07,46.94,46.97,102835.0,44.8126,44.8221,44.6983,44.7269,102835.0
2022-05-24 12:40:00,46.99,46.99,46.95,46.97,28060.0,44.7459,44.7459,44.7078,44.7269,28060.0
2022-05-24 12:45:00,46.95,47.01,46.94,46.98,33260.0,44.7078,44.765,44.6983,44.7364,33260.0
2022-05-24 12:50:00,46.99,47.02,46.96,47.0,56355.0,44.7459,44.7745,44.7174,44.7554,56355.0
2022-05-24 12:55:00,47.03,47.12,47.02,47.06,21045.0,44.784,44.8697,44.7745,44.8126,21045.0
2022-05-24 13:00:00,47.04,47.04,46.87,46.87,34705.0,44.7935,44.7935,44.6317,44.6317,34705.0
2022-05-24 13:05:00,46.87,46.97,46.87,46.94,46615.0,44.6317,44.7269,44.6317,44.6983,46615.0
2022-05-24 13:10:00,46.92,46.99,46.92,46.97,27605.0,44.6793,44.7459,44.6793,44.7269,27605.0
2022-05-24 13:15:00,46.95,47.04,46.93,46.99,37905.0,44.7078,44.7935,44.6888,44.7459,37905.0
2022-05-24 13:20:00,46.99,47.0,46.93,46.95,24880.0,44.7459,44.7554,44.6888,44.7078,24880.0
2022-05-24 13:25:00,46.93,47.06,46.92,47.05,12530.0,44.6888,44.8126,44.6793,44.8031,12530.0
2022-05-24 13:30:00,47.01,47.01,46.95,46.98,21385.0,44.765,44.765,44.7078,44.7364,21385.0
2022-05-24 13:35:00,46.98,47.08,46.98,47.07,37325.0,44.7364,44.8316,44.7364,44.8221,37325.0
2022-05-24 13:40:00,47.09,47.21,47.09,47.12,54400.0,44.8411,44.9554,44.8411,44.8697,54400.0
2022-05-24 13:45:00,47.12,47.2,47.06,47.15,37885.0,44.8697,44.9459,44.8126,44.8983,37885.0
2022-05-24 13:50:00,47.14,47.2,47.12,47.17,22650.0,44.8888,44.9459,44.8697,44.9173,22650.0
2022-05-24 13:55:00,47.18,47.22,47.15,47.16,17850.0,44.9268,44.9649,44.8983,44.9078,17850.0
2022-05-24 14:00:00,47.18,47.18,47.1,47.12,11780.0,44.9268,44.9268,44.8507,44.8697,11780.0
2022-05-24 14:05:00,47.09,47.3,47.09,47.24,127520.0,44.8411,45.0411,44.8411,44.984,127520.0
2022-05-24 14:10:00,47.24,47.39,47.23,47.28,98700.0,44.984,45.1268,44.9745,45.0221,98700.0
2022-05-24 14:15:00,47.28,47.28,47.14,47.18,72035.0,45.0221,45.0221,44.8888,44.9268,72035.0
2022-05-24 14:20:00,47.16,47.27,47.11,47.26,73560.0,44.9078,45.0125,44.8602,45.003,73560.0
2022-05-24 14:25:00,47.3,47.32,47.24,47.24,69645.0,45.0411,45.0602,44.984,44.984,69645.0
2022-05-24 14:30:00,47.24,47.3,47.21,47.3,33225.0,44.984,45.0411,44.9554,45.0411,33225.0
2022-05-24 14:35:00,47.31,47.36,47.28,47.35,54405.0,45.0506,45.0983,45.0221,45.0887,54405.0
2022-05-24 14:40:00,47.34,47.36,47.19,47.19,45705.0,45.0792,45.0983,44.9364,44.9364,45705.0
2022-05-24 14:45:00,47.16,47.19,47.05,47.08,123595.0,44.9078,44.9364,44.8031,44.8316,123595.0
2022-05-24 14:50:00,47.07,47.08,47.02,47.04,88195.0,44.8221,44.8316,44.7745,44.7935,88195.0
2022-05-24 14:55:00,47.02,47.11,47.01,47.11,139070.0,44.7745,44.8602,44.765,44.8602,139070.0
2022-05-24 15:00:00,47.1,47.25,47.1,47.22,101335.0,44.8507,44.9935,44.8507,44.9649,101335.0
2022-05-24 15:05:00,47.24,47.29,47.21,47.22,66585.0,44.984,45.0316,44.9554,44.9649,66585.0
2022-05-24 15:10:00,47.23,47.3,47.22,47.23,91635.0,44.9745,45.0411,44.9649,44.9745,91635.0
2022-05-24 15:15:00,47.28,47.31,47.23,47.25,73110.0,45.0221,45.0506,44.9745,44.9935,73110.0
2022-05-24 15:20:00,47.25,47.34,47.18,47.31,91300.0,44.9935,45.0792,44.9268,45.0506,91300.0
2022-05-24 15:25:00,47.3,47.39,47.27,47.39,101805.0,45.0411,45.1268,45.0125,45.1268,101805.0
2022-05-24 15:30:00,47.4,47.4,47.35,47.39,40785.0,45.1363,45.1363,45.0887,45.1268,40785.0
2022-05-24 15:35:00,47.41,47.66,47.41,47.62,267995.0,45.1459,45.3839,45.1459,45.3458,267995.0
2022-05-24 15:40:00,47.61,47.68,47.57,47.57,96660.0,45.3363,45.403,45.2982,45.2982,96660.0
2022-05-24 15:45:00,47.57,47.67,47.56,47.58,209100.0,45.2982,45.3934,45.2887,45.3077,209100.0
2022-05-24 15:50:00,47.61,47.66,47.46,47.46,171740.0,45.3363,45.3839,45.1935,45.1935,171740.0
2022-05-24 15:55:00,47.44,47.55,47.42,47.54,301200.0,45.1744,45.2792,45.1554,45.2697,301200.0
2022-05-25 09:30:00,47.36,47.59,47.34,47.56,178560.0,45.0983,45.3173,45.0792,45.2887,178560.0
2022-05-25 09:35:00,47.6,47.78,47.6,47.69,98285.0,45.3268,45.4982,45.3268,45.4125,98285.0
2022-05-25 09:40:00,47.7,47.81,47.64,47.81,120125.0,45.422,45.5268,45.3649,45.5268,120125.0
2022-05-25 09:45:00,47.81,47.88,47.64,47.66,189215.0,45.5268,45.5934,45.3649,45.3839,189215.0
2022-05-25 09:50:00,47.66,47.83,47.66,47.79,72090.0,45.3839,45.5458,45.3839,45.5077,72090.0
2022-05-25 09:55:00,47.78,47.86,47.73,47.79,90980.0,45.4982,45.5744,45.4506,45.5077,90980.0
2022-05-25 10:00:00,47.78,47.88,47.75,47.84,294850.0,45.4982,45.5934,45.4696,45.5553,294850.0
2022-05-25 10:05:00,47.82,47.85,47.74,47.84,67770.0,45.5363,45.5648,45.4601,45.5553,67770.0
2022-05-25 10:10:00,47.86,47.95,47.84,47.93,62285.0,45.5744,45.6601,45.5553,45.641,62285.0
2022-05-25 10:15:00,47.94,48.05,47.92,48.03,102835.0,45.6506,45.7553,45.6315,45.7363,102835.0
2022-05-25 10:20:00,48.02,48.11,48.0,48.1,87065.0,45.7267,45.8124,45.7077,45.8029,87065.0
2022-05-25 10:25:00,48.12,48.24,48.11,48.24,101885.0,45.822,45.9362,45.8124,45.9362,101885.0
2022-05-25 10:30:00,48.25,48.31,48.21,48.3,120950.0,45.9457,46.0029,45.9077,45.9934,120950.0
2022-05-25 10:35:00,48.32,48.37,48.28,48.33,37910.0,46.0124,46.06,45.9743,46.0219,37910.0
2022-05-25 10:40:00,48.36,48.37,48.26,48.29,33790.0,46.0505,46.06,45.9553,45.9838,33790.0
2022-05-25 10:45:00,48.3,48.31,48.21,48.25,43315.0,45.9934,46.0029,45.9077,45.9457,43315.0
2022-05-25 10:50:00,48.26,48.31,48.23,48.23,29800.0,45.9553,46.0029,45.9267,45.9267,29800.0
2022-05-25 10:55:00,48.24,48.28,48.2,48.27,33795.0,45.9362,45.9743,45.8981,45.9648,33795.0
2022-05-25 11:00:00,48.26,48.28,48.14,48.14,15955.0,45.9553,45.9743,45.841,45.841,15955.0
2022-05-25 11:05:00,48.16,48.26,48.16,48.24,16335.0,45.86,45.9553,45.86,45.9362,16335.0
2022-05-25 11:10:00,48.22,48.28,48.21,48.26,6550.0,45.9172,45.9743,45.9077,45.9553,6550.0
2022-05-25 11:15:00,48.27,48.27,48.24,48.25,19085.0,45.9648,45.9648,45.9362,45.9457,19085.0
2022-05-25 11:20:00,48.25,48.25,48.17,48.25,17370.0,45.9457,45.9457,45.8696,45.9457,17370.0
2022-05-25 11:25:00,48.25,48.25,48.2,48.21,7755.0,45.9457,45.9457,45.8981,45.9077,7755.0
2022-05-25 11:30:00,48.21,48.21,48.11,48.11,69330.0,45.9077,45.9077,45.8124,45.8124,69330.0
2022-05-25 11:35:00,48.13,48.13,48.0,48.06,71325.0,45.8315,45.8315,45.7077,45.7648,71325.0
2022-05-25 11:40:00,48.05,48.13,48.02,48.11,59820.0,45.7553,45.8315,45.7267,45.8124,59820.0
2022-05-25 11:45:00,48.1,48.16,48.1,48.15,21715.0,45.8029,45.86,45.8029,45.8505,21715.0
2022-05-25 11:50:00,48.16,48.16,48.09,48.11,32485.0,45.86,45.86,45.7934,45.8124,32485.0
2022-05-25 11:55:00,48.11,48.18,48.11,48.15,33610.0,45.8124,45.8791,45.8124,45.8505,33610.0
2022-05-25 12:00:00,48.16,48.22,48.16,48.21,28620.0,45.86,45.9172,45.86,45.9077,28620.0
2022-05-25 12:05:00,48.22,48.23,48.11,48.14,62185.0,45.9172,45.9267,45.8124,45.841,62185.0
2022-05-25 12:10:00,48.12,48.19,48.12,48.17,103060.0,45.822,45.8886,45.822,45.8696,103060.0
2022-05-25 12:15:00,48.19,48.2,48.14,48.15,46970.0,45.8886,45.8981,45.841,45.8505,46970.0
2022-05-25 12:20:00,48.12,48.14,48.05,48.05,89735.0,45.822,45.841,45.7553,45.7553,89735.0
2022-05-25 12:25:00,48.05,48.06,47.92,47.99,17125.0,45.7553,45.7648,45.6315,45.6982,17125.0
2022-05-25 12:30:00,48.04,48.08,48.0,48.01,9015.0,45.7458,45.7839,45.7077,45.7172,9015.0
2022-05-25 12:35:00,48.0,48.01,47.94,48.01,10785.0,45.7077,45.7172,45.6506,45.7172,10785.0
2022-05-25 12:40:00,47.99,48.02,47.99,48.0,7000.0,45.6982,45.7267,45.6982,45.7077,7000.0
2022-05-25 12:45:00,48.04,48.11,48.04,48.09,46225.0,45.7458,45.8124,45.7458,45.7934,46225.0
2022-05-25 12:50:00,48.05,48.06,48.02,48.02,40010.0,45.7553,45.7648,45.7267,45.7267,40010.0
2022-05-25 12:55:00,48.01,48.07,48.0,48.07,42210.0,45.7172,45.7743,45.7077,45.7743,42210.0
2022-05-25 13:00:00,48.05,48.06,48.02,48.02,46920.0,45.7553,45.7648,45.7267,45.7267,46920.0
2022-05-25 13:05:00,48.05,48.06,48.02,48.03,84270.0,45.7553,45.7648,45.7267,45.7363,84270.0
2022-05-25 13:10:00,48.03,48.03,47.98,48.02,25355.0,45.7363,45.7363,45.6886,45.7267,25355.0
2022-05-25 13:15:00,48.03,48.09,48.03,48.04,19930.0,45.7363,45.7934,45.7363,45.7458,19930.0
2022-05-25 13:20:00,48.03,48.06,48.01,48.03,50695.0,45.7363,45.7648,45.7172,45.7363,50695.0
2022-05-25 13:25:00,48.03,48.1,48.0,48.09,49130.0,45.7363,45.8029,45.7077,45.7934,49130.0
2022-05-25 13:30:00,48.09,48.1,48.05,48.06,46425.0,45.7934,45.8029,45.7553,45.7648,46425.0
2022-05-25 13:35:00,48.08,48.12,48.07,48.07,12830.0,45.7839,45.822,45.7743,45.7743,12830.0
2022-05-25 13:40:00,48.09,48.09,48.03,48.08,42025.0,45.7934,45.7934,45.7363,45.7839,42025.0
2022-05-25 13:45:00,48.1,48.11,48.07,48.09,19315.0,45.8029,45.8124,45.7743,45.7934,19315.0
2022-05-25 13:50:00,48.11,48.11,47.99,48.01,20255.0,45.8124,45.8124,45.6982,45.7172,20255.0
2022-05-25 13:55:00,48.01,48.05,48.0,48.04,20990.0,45.7172,45.7553,45.7077,45.7458,20990.0
2022-05-25 14:00:00,48.04,48.29,48.03,48.19,50930.0,45.7458,45.9838,45.7363,45.8886,50930.0
2022-05-25 14:05:00,48.21,48.24,47.81,47.97,139225.0,45.9077,45.9362,45.5268,45.6791,139225.0
2022-05-25 14:10:00,47.98,48.17,47.98,48.06,60790.0,45.6886,45.8696,45.6886,45.7648,60790.0
2022-05-25 14:15:00,48.09,48.26,48.09,48.13,52610.0,45.7934,45.9553,45.7934,45.8315,52610.0
2022-05-25 14:20:00,48.13,48.23,48.11,48.18,25035.0,45.8315,45.9267,45.8124,45.8791,25035.0
2022-05-25 14:25:00,48.2,48.3,48.2,48.3,71050.0,45.8981,45.9934,45.8981,45.9934,71050.0
2022-05-25 14:30:00,48.31,48.36,48.29,48.35,81660.0,46.0029,46.0505,45.9838,46.041,81660.0
2022-05-25 14:35:00,48.34,48.41,48.3,48.3,121615.0,46.0314,46.0981,45.9934,45.9934,121615.0
2022-05-25 14:40:00,48.32,48.42,48.29,48.36,76855.0,46.0124,46.1076,45.9838,46.0505,76855.0
2022-05-25 14:45:00,48.34,48.39,48.31,48.32,31955.0,46.0314,46.0791,46.0029,46.0124,31955.0
2022-05-25 14:50:00,48.34,48.45,48.3,48.41,41325.0,46.0314,46.1362,45.9934,46.0981,41325.0
2022-05-25 14:55:00,48.44,48.47,48.41,48.45,118380.0,46.1267,46.1552,46.0981,46.1362,118380.0
2022-05-25 15:00:00,48.45,48.62,48.43,48.61,44035.0,46.1362,46.2981,46.1172,46.2886,44035.0
2022-05-25 15:05:00,48.6,48.66,48.58,48.64,39575.0,46.279,46.3362,46.26,46.3171,39575.0
2022-05-25 15:10:00,48.64,48.67,48.63,48.64,35965.0,46.3171,46.3457,46.3076,46.3171,35965.0
2022-05-25 15:15:00,48.65,48.65,48.57,48.6,121715.0,46.3266,46.3266,46.2505,46.279,121715.0
2022-05-25 15:20:00,48.59,48.61,48.54,48.55,38825.0,46.2695,46.2886,46.2219,46.2314,38825.0
2022-05-25 15:25:00,48.57,48.6,48.56,48.58,64820.0,46.2505,46.279,46.2409,46.26,64820.0
2022-05-25 15:30:00,48.58,48.6,48.54,48.55,66085.0,46.26,46.279,46.2219,46.2314,66085.0
2022-05-25 15:35:00,48.55,48.55,48.48,48.5,102670.0,46.2314,46.2314,46.1648,46.1838,102670.0
2022-05-25 15:40:00,48.49,48.55,48.47,48.54,40370.0,46.1743,46.2314,46.1552,46.2219,40370.0
2022-05-25 15:45:00,48.55,48.55,48.47,48.48,82010.0,46.2314,46.2314,46.1552,46.1648,82010.0
2022-05-25 15:50:00,48.48,48.48,48.36,48.46,68665.0,46.1648,46.1648,46.0505,46.1457,68665.0
2022-05-25 15:55:00,48.44,48.5,48.43,48.46,160680.0,46.1267,46.1838,46.1172,46.1457,160680.0
2022-05-26 09:30:00,48.76,49.2,48.76,49.19,419130.0,46.4314,46.8504,46.4314,46.8409,419130.0
2022-05-26 09:35:00,49.19,49.27,49.15,49.15,355670.0,46.8409,46.917,46.8028,46.8028,355670.0
2022-05-26 09:40:00,49.16,49.26,49.13,49.2,64970.0,46.8123,46.9075,46.7837,46.8504,64970.0
2022-05-26 09:45:00,49.18,49.27,49.14,49.21,85315.0,46.8313,46.917,46.7932,46.8599,85315.0
2022-05-26 09:50:00,49.25,49.33,49.21,49.27,131360.0,46.898,46.9742,46.8599,46.917,131360.0
2022-05-26 09:55:00,49.25,49.34,49.23,49.31,88490.0,46.898,46.9837,46.8789,46.9551,88490.0
2022-05-26 10:00:00,49.31,49.34,49.27,49.3,58430.0,46.9551,46.9837,46.917,46.9456,58430.0
2022-05-26 10:05:00,49.28,49.4,49.28,49.35,75720.0,46.9266,47.0408,46.9266,46.9932,75720.0
2022-05-26 10:10:00,49.35,49.41,49.31,49.41,34580.0,46.9932,47.0503,46.9551,47.0503,34580.0
2022-05-26 10:15:00,49.43,49.48,49.42,49.47,76580.0,47.0694,47.117,47.0599,47.1075,76580.0
2022-05-26 10:20:00,49.48,49.52,49.48,49.48,38055.0,47.117,47.1551,47.117,47.117,38055.0
2022-05-26 10:25:00,49.51,49.51,49.4,49.41,34380.0,47.1456,47.1456,47.0408,47.0503,34380.0
2022-05-26 10:30:00,49.43,49.43,49.35,49.36,74050.0,47.0694,47.0694,46.9932,47.0027,74050.0
2022-05-26 10:35:00,49.38,49.49,49.38,49.48,51080.0,47.0218,47.1265,47.0218,47.117,51080.0
2022-05-26 10:40:00,49.47,49.48,49.41,49.45,29315.0,47.1075,47.117,47.0503,47.0884,29315.0
2022-05-26 10:45:00,49.44,49.45,49.39,49.42,22265.0,47.0789,47.0884,47.0313,47.0599,22265.0
2022-05-26 10:50:00,49.45,49.45,49.41,49.43,12710.0,47.0884,47.0884,47.0503,47.0694,12710.0
2022-05-26 10:55:00,49.44,49.46,49.42,49.46,64895.0,47.0789,47.098,47.0599,47.098,64895.0
2022-05-26 11:00:00,49.46,49.49,49.44,49.47,39425.0,47.098,47.1265,47.0789,47.1075,39425.0
2022-05-26 11:05:00,49.46,49.47,49.42,49.44,20560.0,47.098,47.1075,47.0599,47.0789,20560.0
2022-05-26 11:10:00,49.47,49.5,49.46,49.49,29475.0,47.1075,47.1361,47.098,47.1265,29475.0
2022-05-26 11:15:00,49.49,49.5,49.47,49.47,13500.0,47.1265,47.1361,47.1075,47.1075,13500.0
2022-05-26 11:20:00,49.46,49.51,49.44,49.49,71075.0,47.098,47.1456,47.0789,47.1265,71075.0
2022-05-26 11:25:00,49.5,49.52,49.46,49.52,106255.0,47.1361,47.1551,47.098,47.1551,106255.0
2022-05-26 11:30:00,49.49,49.54,49.42,49.43,27010.0,47.1265,47.1741,47.0599,47.0694,27010.0
2022-05-26 11:35:00,49.41,49.5,49.41,49.5,54590.0,47.0503,47.1361,47.0503,47.1361,54590.0
2022-05-26 11:40:00,49.48,49.5,49.45,49.49,73660.0,47.117,47.1361,47.0884,47.1265,73660.0
2022-05-26 11:45:00,49.46,49.46,49.41,49.43,20560.0,47.098,47.098,47.0503,47.0694,20560.0
2022-05-26 11:50:00,49.43,49.46,49.41,49.46,11210.0,47.0694,47.098,47.0503,47.098,11210.0
2022-05-26 11:55:00,49.46,49.51,49.46,49.5,57855.0,47.098,47.1456,47.098,47.1361,57855.0
2022-05-26 12:00:00,49.49,49.55,49.48,49.55,54230.0,47.1265,47.1837,47.117,47.1837,54230.0
2022-05-26 12:05:00,49.56,49.56,49.52,49.54,51230.0,47.1932,47.1932,47.1551,47.1741,51230.0
2022-05-26 12:10:00,49.57,49.62,49.57,49.62,25885.0,47.2027,47.2503,47.2027,47.2503,25885.0
2022-05-26 12:15:00,49.61,49.61,49.56,49.58,19700.0,47.2408,47.2408,47.1932,47.2122,19700.0
2022-05-26 12:20:00,49.6,49.65,49.6,49.65,25770.0,47.2313,47.2789,47.2313,47.2789,25770.0
2022-05-26 12:25:00,49.64,49.67,49.63,49.67,65175.0,47.2694,47.2979,47.2598,47.2979,65175.0
2022-05-26 12:30:00,49.66,49.69,49.66,49.66,90020.0,47.2884,47.317,47.2884,47.2884,90020.0
2022-05-26 12:35:00,49.66,49.67,49.64,49.67,41170.0,47.2884,47.2979,47.2694,47.2979,41170.0
2022-05-26 12:40:00,49.67,49.67,49.63,49.64,13675.0,47.2979,47.2979,47.2598,47.2694,13675.0
2022-05-26 12:45:00,49.63,49.68,49.62,49.68,42455.0,47.2598,47.3075,47.2503,47.3075,42455.0
2022-05-26 12:50:00,49.67,49.68,49.64,49.67,22100.0,47.2979,47.3075,47.2694,47.2979,22100.0
2022-05-26 12:55:00,49.68,49.69,49.67,49.69,18920.0,47.3075,47.317,47.2979,47.317,18920.0
2022-05-26 13:00:00,49.7,49.75,49.7,49.74,12365.0,47.3265,47.3741,47.3265,47.3646,12365.0
2022-05-26 13:05:00,49.74,49.78,49.72,49.78,20665.0,47.3646,47.4027,47.3455,47.4027,20665.0
2022-05-26 13:10:00,49.78,49.8,49.69,49.73,37655.0,47.4027,47.4217,47.317,47.3551,37655.0
2022-05-26 13:15:00,49.73,49.73,49.67,49.68,35925.0,47.3551,47.3551,47.2979,47.3075,35925.0
2022-05-26 13:20:00,49.68,49.69,49.6,49.6,20975.0,47.3075,47.317,47.2313,47.2313,20975.0
2022-05-26 13:25:00,49.6,49.65,49.58,49.61,75435.0,47.2313,47.2789,47.2122,47.2408,75435.0
2022-05-26 13:30:00,49.61,49.66,49.6,49.66,38365.0,47.2408,47.2884,47.2313,47.2884,38365.0
2022-05-26 13:35:00,49.65,49.66,49.63,49.66,13140.0,47.2789,47.2884,47.2598,47.2884,13140.0
2022-05-26 13:40:00,49.66,49.67,49.63,49.65,18835.0,47.2884,47.2979,47.2598,47.2789,18835.0
2022-05-26 13:45:00,49.65,49.66,49.63,49.65,9290.0,47.2789,47.2884,47.2598,47.2789,9290.0
2022-05-26 13:50:00,49.63,49.67,49.63,49.67,11200.0,47.2598,47.2979,47.2598,47.2979,11200.0
2022-05-26 13:55:00,49.67,49.7,49.63,49.7,35890.0,47.2979,47.3265,47.2598,47.3265,35890.0
2022-05-26 14:00:00,49.7,49.7,49.66,49.67,20975.0,47.3265,47.3265,47.2884,47.2979,20975.0
2022-05-26 14:05:00,49.66,49.68,49.64,49.67,21905.0,47.2884,47.3075,47.2694,47.2979,21905.0
2022-05-26 14:10:00,49.69,49.7,49.66,49.69,13400.0,47.317,47.3265,47.2884,47.317,13400.0
2022-05-26 14:15:00,49.68,49.7,49.68,49.7,7970.0,47.3075,47.3265,47.3075,47.3265,7970.0
2022-05-26 14:20:00,49.68,49.72,49.67,49.71,23840.0,47.3075,47.3455,47.2979,47.336,23840.0
2022-05-26 14:25:00,49.7,49.71,49.65,49.66,43710.0,47.3265,47.336,47.2789,47.2884,43710.0
2022-05-26 14:30:00,49.66,49.67,49.62,49.62,16220.0,47.2884,47.2979,47.2503,47.2503,16220.0
2022-05-26 14:35:00,49.61,49.62,49.56,49.59,48310.0,47.2408,47.2503,47.1932,47.2218,48310.0
2022-05-26 14:40:00,49.57,49.62,49.57,49.62,23255.0,47.2027,47.2503,47.2027,47.2503,23255.0
2022-05-26 14:45:00,49.62,49.63,49.6,49.63,30250.0,47.2503,47.2598,47.2313,47.2598,30250.0
2022-05-26 14:50:00,49.62,49.65,49.61,49.64,42600.0,47.2503,47.2789,47.2408,47.2694,42600.0
2022-05-26 14:55:00,49.61,49.65,49.61,49.62,36790.0,47.2408,47.2789,47.2408,47.2503,36790.0
2022-05-26 15:00:00,49.62,49.62,49.52,49.54,41025.0,47.2503,47.2503,47.1551,47.1741,41025.0
2022-05-26 15:05:00,49.55,49.64,49.55,49.63,55395.0,47.1837,47.2694,47.1837,47.2598,55395.0
2022-05-26 15:10:00,49.63,49.63,49.58,49.6,32015.0,47.2598,47.2598,47.2122,47.2313,32015.0
2022-05-26 15:15:00,49.6,49.6,49.51,49.56,89705.0,47.2313,47.2313,47.1456,47.1932,89705.0
2022-05-26 15:20:00,49.56,49.56,49.5,49.52,35150.0,47.1932,47.1932,47.1361,47.1551,35150.0
2022-05-26 15:25:00,49.5,49.59,49.5,49.55,207835.0,47.1361,47.2218,47.1361,47.1837,207835.0
2022-05-26 15:30:00,49.54,49.63,49.54,49.62,72975.0,47.1741,47.2598,47.1741,47.2503,72975.0
2022-05-26 15:35:00,49.62,49.67,49.6,49.67,67160.0,47.2503,47.2979,47.2313,47.2979,67160.0
2022-05-26 15:40:00,49.67,49.74,49.67,49.73,67945.0,47.2979,47.3646,47.2979,47.3551,67945.0
2022-05-26 15:45:00,49.74,49.76,49.7,49.75,67125.0,47.3646,47.3836,47.3265,47.3741,67125.0
2022-05-26 15:50:00,49.76,49.8,49.6,49.6,135335.0,47.3836,47.4217,47.2313,47.2313,135335.0
2022-05-26 15:55:00,49.6,49.63,49.56,49.58,126260.0,47.2313,47.2598,47.1932,47.2122,126260.0
2022-05-27 09:30:00,49.8,50.13,49.78,50.01,128630.0,47.4217,47.736,47.4027,47.6217,128630.0
2022-05-27 09:35:00,50.03,50.1,50.03,50.1,47005.0,47.6407,47.7074,47.6407,47.7074,47005.0
2022-05-27 09:40:00,50.1,50.15,50.04,50.04,75745.0,47.7074,47.755,47.6503,47.6503,75745.0
2022-05-27 09:45:00,50.06,50.17,50.06,50.17,198690.0,47.6693,47.7741,47.6693,47.7741,198690.0
2022-05-27 09:50:00,50.14,50.3,50.14,50.29,314890.0,47.7455,47.8978,47.7455,47.8883,314890.0
2022-05-27 09:55:00,50.3,50.37,50.23,50.23,338515.0,47.8978,47.9645,47.8312,47.8312,338515.0
2022-05-27 10:00:00,50.21,50.25,50.16,50.18,100650.0,47.8121,47.8502,47.7645,47.7836,100650.0
2022-05-27 10:05:00,50.18,50.23,50.14,50.23,62755.0,47.7836,47.8312,47.7455,47.8312,62755.0
2022-05-27 10:10:00,50.23,50.26,50.17,50.22,130640.0,47.8312,47.8598,47.7741,47.8217,130640.0
2022-05-27 10:15:00,50.23,50.27,50.2,50.26,75085.0,47.8312,47.8693,47.8026,47.8598,75085.0
2022-05-27 10:20:00,50.25,50.32,50.24,50.27,154410.0,47.8502,47.9169,47.8407,47.8693,154410.0
2022-05-27 10:25:00,50.26,50.26,50.21,50.23,134030.0,47.8598,47.8598,47.8121,47.8312,134030.0
2022-05-27 10:30:00,50.23,50.27,50.21,50.23,58635.0,47.8312,47.8693,47.8121,47.8312,58635.0
2022-05-27 10:35:00,50.22,50.27,50.22,50.24,180620.0,47.8217,47.8693,47.8217,47.8407,180620.0
2022-05-27 10:40:00,50.24,50.25,50.2,50.21,100205.0,47.8407,47.8502,47.8026,47.8121,100205.0
2022-05-27 10:45:00,50.22,50.23,50.15,50.21,99915.0,47.8217,47.8312,47.755,47.8121,99915.0
2022-05-27 10:50:00,50.22,50.23,50.18,50.21,53315.0,47.8217,47.8312,47.7836,47.8121,53315.0
2022-05-27 10:55:00,50.19,50.2,50.12,50.13,51210.0,47.7931,47.8026,47.7264,47.736,51210.0
2022-05-27 11:00:00,50.13,50.15,50.08,50.13,80235.0,47.736,47.755,47.6884,47.736,80235.0
2022-05-27 11:05:00,50.11,50.18,50.1,50.18,49625.0,47.7169,47.7836,47.7074,47.7836,49625.0
2022-05-27 11:10:00,50.22,50.23,50.21,50.23,37560.0,47.8217,47.8312,47.8121,47.8312,37560.0
2022-05-27 11:15:00,50.23,50.27,50.23,50.26,59045.0,47.8312,47.8693,47.8312,47.8598,59045.0
2022-05-27 11:20:00,50.24,50.28,50.24,50.26,32925.0,47.8407,47.8788,47.8407,47.8598,32925.0
2022-05-27 11:25:00,50.26,50.27,50.22,50.27,54915.0,47.8598,47.8693,47.8217,47.8693,54915.0
2022-05-27 11:30:00,50.28,50.32,50.28,50.29,40600.0,47.8788,47.9169,47.8788,47.8883,40600.0
2022-05-27 11:35:00,50.27,50.33,50.25,50.31,52485.0,47.8693,47.9264,47.8502,47.9074,52485.0
2022-05-27 11:40:00,50.31,50.35,50.3,50.33,45915.0,47.9074,47.9455,47.8978,47.9264,45915.0
2022-05-27 11:45:00,50.33,50.4,50.33,50.39,78670.0,47.9264,47.9931,47.9264,47.9835,78670.0
2022-05-27 11:50:00,50.38,50.4,50.38,50.39,57885.0,47.974,47.9931,47.974,47.9835,57885.0
2022-05-27 11:55:00,50.4,50.4,50.38,50.39,16445.0,47.9931,47.9931,47.974,47.9835,16445.0
2022-05-27 12:00:00,50.4,50.44,50.39,50.41,45400.0,47.9931,48.0312,47.9835,48.0026,45400.0
2022-05-27 12:05:00,50.43,50.43,50.38,50.4,23990.0,48.0216,48.0216,47.974,47.9931,23990.0
2022-05-27 12:10:00,50.42,50.45,50.41,50.44,21680.0,48.0121,48.0407,48.0026,48.0312,21680.0
2022-05-27 12:15:00,50.43,50.44,50.37,50.37,31375.0,48.0216,48.0312,47.9645,47.9645,31375.0
2022-05-27 12:20:00,50.42,50.43,50.37,50.37,60875.0,48.0121,48.0216,47.9645,47.9645,60875.0
2022-05-27 12:25:00,50.37,50.41,50.37,50.4,18810.0,47.9645,48.0026,47.9645,47.9931,18810.0
2022-05-27 12:30:00,50.39,50.41,50.36,50.37,16880.0,47.9835,48.0026,47.955,47.9645,16880.0
2022-05-27 12:35:00,50.36,50.41,50.34,50.41,25285.0,47.955,48.0026,47.9359,48.0026,25285.0
2022-05-27 12:40:00,50.4,50.43,50.4,50.42,24990.0,47.9931,48.0216,47.9931,48.0121,24990.0
2022-05-27 12:45:00,50.42,50.43,50.35,50.35,66275.0,48.0121,48.0216,47.9455,47.9455,66275.0
2022-05-27 12:50:00,50.35,50.41,50.34,50.41,22960.0,47.9455,48.0026,47.9359,48.0026,22960.0
2022-05-27 12:55:00,50.41,50.44,50.41,50.43,26115.0,48.0026,48.0312,48.0026,48.0216,26115.0
2022-05-27 13:00:00,50.43,50.45,50.41,50.44,57440.0,48.0216,48.0407,48.0026,48.0312,57440.0
2022-05-27 13:05:00,50.45,50.45,50.42,50.44,153225.0,48.0407,48.0407,48.0121,48.0312,153225.0
2022-05-27 13:10:00,50.44,50.45,50.4,50.42,47015.0,48.0312,48.0407,47.9931,48.0121,47015.0
2022-05-27 13:15:00,50.42,50.44,50.39,50.44,84645.0,48.0121,48.0312,47.9835,48.0312,84645.0
2022-05-27 13:20:00,50.44,50.45,50.38,50.42,45115.0,48.0312,48.0407,47.974,48.0121,45115.0
2022-05-27 13:25:00,50.42,50.43,50.4,50.42,39600.0,48.0121,48.0216,47.9931,48.0121,39600.0
2022-05-27 13:30:00,50.43,50.45,50.41,50.41,63335.0,48.0216,48.0407,48.0026,48.0026,63335.0
2022-05-27 13:35:00,50.41,50.43,50.39,50.39,51175.0,48.0026,48.0216,47.9835,47.9835,51175.0
2022-05-27 13:40:00,50.39,50.4,50.36,50.37,185295.0,47.9835,47.9931,47.955,47.9645,185295.0
2022-05-27 13:45:00,50.38,50.39,50.37,50.38,43040.0,47.974,47.9835,47.9645,47.974,43040.0
2022-05-27 13:50:00,50.39,50.4,50.38,50.39,23000.0,47.9835,47.9931,47.974,47.9835,23000.0
2022-05-27 13:55:00,50.39,50.41,50.38,50.4,75065.0,47.9835,48.0026,47.974,47.9931,75065.0
2022-05-27 14:00:00,50.4,50.44,50.39,50.42,25820.0,47.9931,48.0312,47.9835,48.0121,25820.0
2022-05-27 14:05:00,50.43,50.44,50.39,50.44,17090.0,48.0216,48.0312,47.9835,48.0312,17090.0
2022-05-27 14:10:00,50.44,50.45,50.42,50.44,49045.0,48.0312,48.0407,48.0121,48.0312,49045.0
2022-05-27 14:15:00,50.44,50.47,50.44,50.47,48005.0,48.0312,48.0597,48.0312,48.0597,48005.0
2022-05-27 14:20:00,50.47,50.49,50.46,50.48,60550.0,48.0597,48.0788,48.0502,48.0692,60550.0
2022-05-27 14:25:00,50.48,50.48,50.44,50.44,37530.0,48.0692,48.0692,48.0312,48.0312,37530.0
2022-05-27 14:30:00,50.45,50.47,50.44,50.45,56925.0,48.0407,48.0597,48.0312,48.0407,56925.0
2022-05-27 14:35:00,50.45,50.47,50.43,50.44,50365.0,48.0407,48.0597,48.0216,48.0312,50365.0
2022-05-27 14:40:00,50.45,50.46,50.44,50.46,84245.0,48.0407,48.0502,48.0312,48.0502,84245.0
2022-05-27 14:45:00,50.46,50.47,50.44,50.46,40990.0,48.0502,48.0597,48.0312,48.0502,40990.0
2022-05-27 14:50:00,50.46,50.49,50.45,50.47,79305.0,48.0502,48.0788,48.0407,48.0597,79305.0
2022-05-27 14:55:00,50.48,50.5,50.48,50.49,44830.0,48.0692,48.0883,48.0692,48.0788,44830.0
2022-05-27 15:00:00,50.49,50.52,50.48,50.51,84125.0,48.0788,48.1073,48.0692,48.0978,84125.0
2022-05-27 15:05:00,50.51,50.56,50.5,50.54,139765.0,48.0978,48.1454,48.0883,48.1264,139765.0
2022-05-27 15:10:00,50.55,50.55,50.52,50.55,60795.0,48.1359,48.1359,48.1073,48.1359,60795.0
2022-05-27 15:15:00,50.55,50.56,50.52,50.55,31590.0,48.1359,48.1454,48.1073,48.1359,31590.0
2022-05-27 15:20:00,50.55,50.57,50.53,50.57,51940.0,48.1359,48.155,48.1169,48.155,51940.0
2022-05-27 15:25:00,50.57,50.59,50.57,50.57,61725.0,48.155,48.174,48.155,48.155,61725.0
2022-05-27 15:30:00,50.58,50.62,50.58,50.59,38650.0,48.1645,48.2026,48.1645,48.174,38650.0
2022-05-27 15:35:00,50.58,50.59,50.53,50.57,55275.0,48.1645,48.174,48.1169,48.155,55275.0
2022-05-27 15:40:00,50.57,50.62,50.55,50.62,53235.0,48.155,48.2026,48.1359,48.2026,53235.0
2022-05-27 15:45:00,50.62,50.63,50.54,50.56,41580.0,48.2026,48.2121,48.1264,48.1454,41580.0
2022-05-27 15:50:00,50.59,50.65,50.55,50.62,103145.0,48.174,48.2311,48.1359,48.2026,103145.0
2022-05-27 15:55:00,50.61,50.74,50.61,50.73,237490.0,48.193,48.3168,48.193,48.3073,237490.0
2022-05-31 09:30:00,50.47,50.54,50.2,50.21,374095.0,48.0597,48.1264,47.8026,47.8121,374095.0
2022-05-31 09:35:00,50.2,50.29,50.11,50.12,287460.0,47.8026,47.8883,47.7169,47.7264,287460.0
2022-05-31 09:40:00,50.11,50.11,49.98,50.0,105995.0,47.7169,47.7169,47.5931,47.6122,105995.0
2022-05-31 09:45:00,50.01,50.16,50.01,50.07,196830.0,47.6217,47.7645,47.6217,47.6788,196830.0
2022-05-31 09:50:00,50.03,50.11,50.0,50.08,172365.0,47.6407,47.7169,47.6122,47.6884,172365.0
2022-05-31 09:55:00,50.08,50.19,50.07,50.1,208310.0,47.6884,47.7931,47.6788,47.7074,208310.0
2022-05-31 10:00:00,50.08,50.12,49.92,49.93,167715.0,47.6884,47.7264,47.536,47.5455,167715.0
2022-05-31 10:05:00,49.94,50.03,49.9,49.94,127480.0,47.555,47.6407,47.5169,47.555,127480.0
2022-05-31 10:10:00,49.93,50.09,49.93,50.08,232605.0,47.5455,47.6979,47.5455,47.6884,232605.0
2022-05-31 10:15:00,50.08,50.28,50.08,50.28,152730.0,47.6884,47.8788,47.6884,47.8788,152730.0
2022-05-31 10:20:00,50.29,50.42,50.29,50.36,204020.0,47.8883,48.0121,47.8883,47.955,204020.0
2022-05-31 10:25:00,50.36,50.39,50.25,50.25,261160.0,47.955,47.9835,47.8502,47.8502,261160.0
2022-05-31 10:30:00,50.25,50.38,50.24,50.24,103650.0,47.8502,47.974,47.8407,47.8407,103650.0
2022-05-31 10:35:00,50.23,50.26,50.16,50.22,38030.0,47.8312,47.8598,47.7645,47.8217,38030.0
2022-05-31 10:40:00,50.19,50.3,50.18,50.25,109800.0,47.7931,47.8978,47.7836,47.8502,109800.0
2022-05-31 10:45:00,50.24,50.33,50.21,50.21,85805.0,47.8407,47.9264,47.8121,47.8121,85805.0
2022-05-31 10:50:00,50.21,50.27,50.21,50.22,57595.0,47.8121,47.8693,47.8121,47.8217,57595.0
2022-05-31 10:55:00,50.25,50.28,50.19,50.27,55745.0,47.8502,47.8788,47.7931,47.8693,55745.0
2022-05-31 11:00:00,50.23,50.27,50.23,50.26,162805.0,47.8312,47.8693,47.8312,47.8598,162805.0
2022-05-31 11:05:00,50.26,50.26,50.07,50.1,43590.0,47.8598,47.8598,47.6788,47.7074,43590.0
2022-05-31 11:10:00,50.1,50.11,50.04,50.04,50130.0,47.7074,47.7169,47.6503,47.6503,50130.0
2022-05-31 11:15:00,50.02,50.1,50.01,50.08,35870.0,47.6312,47.7074,47.6217,47.6884,35870.0
2022-05-31 11:20:00,50.07,50.1,50.03,50.03,45815.0,47.6788,47.7074,47.6407,47.6407,45815.0
2022-05-31 11:25:00,50.05,50.11,50.04,50.07,25435.0,47.6598,47.7169,47.6503,47.6788,25435.0
2022-05-31 11:30:00,50.03,50.07,49.99,50.02,37380.0,47.6407,47.6788,47.6027,47.6312,37380.0
2022-05-31 11:35:00,49.99,50.11,49.99,50.11,29565.0,47.6027,47.7169,47.6027,47.7169,29565.0
2022-05-31 11:40:00,50.11,50.19,50.07,50.16,68915.0,47.7169,47.7931,47.6788,47.7645,68915.0
2022-05-31 11:45:00,50.17,50.25,50.17,50.25,32345.0,47.7741,47.8502,47.7741,47.8502,32345.0
2022-05-31 11:50:00,50.24,50.33,50.24,50.32,85630.0,47.8407,47.9264,47.8407,47.9169,85630.0
2022-05-31 11:55:00,50.33,50.37,50.32,50.34,50725.0,47.9264,47.9645,47.9169,47.9359,50725.0
2022-05-31 12:00:00,50.34,50.45,50.34,50.44,60475.0,47.9359,48.0407,47.9359,48.0312,60475.0
2022-05-31 12:05:00,50.44,50.44,50.38,50.4,36195.0,48.0312,48.0312,47.974,47.9931,36195.0
2022-05-31 12:10:00,50.38,50.43,50.31,50.31,39900.0,47.974,48.0216,47.9074,47.9074,39900.0
2022-05-31 12:15:00,50.31,50.33,50.23,50.29,37870.0,47.9074,47.9264,47.8312,47.8883,37870.0
2022-05-31 12:20:00,50.29,50.3,50.22,50.24,55015.0,47.8883,47.8978,47.8217,47.8407,55015.0
2022-05-31 12:25:00,50.23,50.28,50.22,50.28,31390.0,47.8312,47.8788,47.8217,47.8788,31390.0
2022-05-31 12:30:00,50.28,50.33,50.28,50.32,35195.0,47.8788,47.9264,47.8788,47.9169,35195.0
2022-05-31 12:35:00,50.34,50.41,50.32,50.41,53450.0,47.9359,48.0026,47.9169,48.0026,53450.0
2022-05-31 12:40:00,50.41,50.48,50.39,50.44,63365.0,48.0026,48.0692,47.9835,48.0312,63365.0
2022-05-31 12:45:00,50.45,50.47,50.41,50.44,83370.0,48.0407,48.0597,48.0026,48.0312,83370.0
2022-05-31 12:50:00,50.44,50.48,50.43,50.46,37875.0,48.0312,48.0692,48.0216,48.0502,37875.0
2022-05-31 12:55:00,50.47,50.48,50.41,50.42,28370.0,48.0597,48.0692,48.0026,48.0121,28370.0
2022-05-31 13:00:00,50.4,50.44,50.29,50.35,72260.0,47.9931,48.0312,47.8883,47.9455,72260.0
2022-05-31 13:05:00,50.36,50.48,50.36,50.46,75835.0,47.955,48.0692,47.955,48.0502,75835.0
2022-05-31 13:10:00,50.45,50.45,50.39,50.4,53575.0,48.0407,48.0407,47.9835,47.9931,53575.0
2022-05-31 13:15:00,50.37,50.37,50.25,50.28,53840.0,47.9645,47.9645,47.8502,47.8788,53840.0
2022-05-31 13:20:00,50.28,50.29,50.25,50.25,27570.0,47.8788,47.8883,47.8502,47.8502,27570.0
2022-05-31 13:25:00,50.26,50.29,50.22,50.26,72060.0,47.8598,47.8883,47.8217,47.8598,72060.0
2022-05-31 13:30:00,50.24,50.36,50.24,50.36,52535.0,47.8407,47.955,47.8407,47.955,52535.0
2022-05-31 13:35:00,50.37,50.4,50.31,50.34,37665.0,47.9645,47.9931,47.9074,47.9359,37665.0
2022-05-31 13:40:00,50.35,50.41,50.34,50.41,83895.0,47.9455,48.0026,47.9359,48.0026,83895.0
2022-05-31 13:45:00,50.41,50.44,50.37,50.39,113820.0,48.0026,48.0312,47.9645,47.9835,113820.0
2022-05-31 13:50:00,50.41,50.5,50.41,50.48,114570.0,48.0026,48.0883,48.0026,48.0692,114570.0
2022-05-31 13:55:00,50.48,50.59,50.48,50.59,107810.0,48.0692,48.174,48.0692,48.174,107810.0
2022-05-31 14:00:00,50.57,50.58,50.51,50.51,99930.0,48.155,48.1645,48.0978,48.0978,99930.0
2022-05-31 14:05:00,50.5,50.51,50.44,50.5,174165.0,48.0883,48.0978,48.0312,48.0883,174165.0
2022-05-31 14:10:00,50.49,50.5,50.46,50.48,22530.0,48.0788,48.0883,48.0502,48.0692,22530.0
2022-05-31 14:15:00,50.48,50.51,50.46,50.5,123290.0,48.0692,48.0978,48.0502,48.0883,123290.0
2022-05-31 14:20:00,50.52,50.53,50.42,50.45,143670.0,48.1073,48.1169,48.0121,48.0407,143670.0
2022-05-31 14:25:00,50.45,50.45,50.38,50.41,65300.0,48.0407,48.0407,47.974,48.0026,65300.0
2022-05-31 14:30:00,50.41,50.42,50.37,50.38,114095.0,48.0026,48.0121,47.9645,47.974,114095.0
2022-05-31 14:35:00,50.38,50.44,50.36,50.42,67430.0,47.974,48.0312,47.955,48.0121,67430.0
2022-05-31 14:40:00,50.41,50.41,50.27,50.29,117840.0,48.0026,48.0026,47.8693,47.8883,117840.0
2022-05-31 14:45:00,50.26,50.26,50.15,50.19,70855.0,47.8598,47.8598,47.755,47.7931,70855.0
2022-05-31 14:50:00,50.18,50.22,50.11,50.11,63240.0,47.7836,47.8217,47.7169,47.7169,63240.0
2022-05-31 14:55:00,50.09,50.18,50.06,50.15,110980.0,47.6979,47.7836,47.6693,47.755,110980.0
2022-05-31 15:00:00,50.16,50.17,50.02,50.1,44785.0,47.7645,47.7741,47.6312,47.7074,44785.0
2022-05-31 15:05:00,50.1,50.19,50.04,50.19,56995.0,47.7074,47.7931,47.6503,47.7931,56995.0
2022-05-31 15:10:00,50.19,50.19,50.11,50.18,83245.0,47.7931,47.7931,47.7169,47.7836,83245.0
2022-05-31 15:15:00,50.18,50.28,50.18,50.2,105010.0,47.7836,47.8788,47.7836,47.8026,105010.0
2022-05-31 15:20:00,50.2,50.29,50.2,50.25,51385.0,47.8026,47.8883,47.8026,47.8502,51385.0
2022-05-31 15:25:00,50.25,50.28,50.23,50.26,69890.0,47.8502,47.8788,47.8312,47.8598,69890.0
2022-05-31 15:30:00,50.26,50.37,50.26,50.34,117025.0,47.8598,47.9645,47.8598,47.9359,117025.0
2022-05-31 15:35:00,50.34,50.35,50.3,50.33,110540.0,47.9359,47.9455,47.8978,47.9264,110540.0
2022-05-31 15:40:00,50.32,50.35,50.27,50.27,121620.0,47.9169,47.9455,47.8693,47.8693,121620.0
2022-05-31 15:45:00,50.26,50.31,50.22,50.24,185155.0,47.8598,47.9074,47.8217,47.8407,185155.0
2022-05-31 15:50:00,50.23,50.45,50.23,50.32,301295.0,47.8312,48.0407,47.8312,47.9169,301295.0
2022-05-31 15:55:00,50.32,50.32,50.21,50.23,604625.0,47.9169,47.9169,47.8121,47.8312,604625.0
2022-06-01 09:30:00,50.47,50.61,50.43,50.46,393315.0,48.0597,48.193,48.0216,48.0502,393315.0
2022-06-01 09:35:00,50.46,50.46,50.24,50.25,152795.0,48.0502,48.0502,47.8407,47.8502,152795.0
2022-06-01 09:40:00,50.25,50.35,50.22,50.25,167925.0,47.8502,47.9455,47.8217,47.8502,167925.0
2022-06-01 09:45:00,50.27,50.29,50.14,50.2,69495.0,47.8693,47.8883,47.7455,47.8026,69495.0
2022-06-01 09:50:00,50.19,50.2,50.12,50.12,50415.0,47.7931,47.8026,47.7264,47.7264,50415.0
2022-06-01 09:55:00,50.12,50.12,50.01,50.08,111545.0,47.7264,47.7264,47.6217,47.6884,111545.0
2022-06-01 10:00:00,50.08,50.13,49.96,49.97,56635.0,47.6884,47.736,47.5741,47.5836,56635.0
2022-06-01 10:05:00,49.95,49.96,49.78,49.81,86010.0,47.5646,47.5741,47.4027,47.4312,86010.0
2022-06-01 10:10:00,49.82,49.84,49.72,49.77,55630.0,47.4408,47.4598,47.3455,47.3932,55630.0
2022-06-01 10:15:00,49.76,49.76,49.66,49.66,37025.0,47.3836,47.3836,47.2884,47.2884,37025.0
2022-06-01 10:20:00,49.66,49.66,49.59,49.59,42450.0,47.2884,47.2884,47.2218,47.2218,42450.0
2022-06-01 10:25:00,49.59,49.61,49.56,49.6,57410.0,47.2218,47.2408,47.1932,47.2313,57410.0
2022-06-01 10:30:00,49.58,49.67,49.54,49.56,56625.0,47.2122,47.2979,47.1741,47.1932,56625.0
2022-06-01 10:35:00,49.56,49.59,49.53,49.58,55115.0,47.1932,47.2218,47.1646,47.2122,55115.0
2022-06-01 10:40:00,49.6,49.6,49.53,49.57,17525.0,47.2313,47.2313,47.1646,47.2027,17525.0
2022-06-01 10:45:00,49.58,49.61,49.57,49.57,13820.0,47.2122,47.2408,47.2027,47.2027,13820.0
2022-06-01 10:50:00,49.55,49.65,49.53,49.65,22450.0,47.1837,47.2789,47.1646,47.2789,22450.0
2022-06-01 10:55:00,49.63,49.7,49.63,49.69,13465.0,47.2598,47.3265,47.2598,47.317,13465.0
2022-06-01 11:00:00,49.64,49.64,49.55,49.61,44915.0,47.2694,47.2694,47.1837,47.2408,44915.0
2022-06-01 11:05:00,49.6,49.64,49.57,49.57,17045.0,47.2313,47.2694,47.2027,47.2027,17045.0
2022-06-01 11:10:00,49.57,49.62,49.55,49.59,14505.0,47.2027,47.2503,47.1837,47.2218,14505.0
2022-06-01 11:15:00,49.6,49.6,49.51,49.57,332215.0,47.2313,47.2313,47.1456,47.2027,332215.0
2022-06-01 11:20:00,49.54,49.54,49.4,49.42,37010.0,47.1741,47.1741,47.0408,47.0599,37010.0
2022-06-01 11:25:00,49.41,49.43,49.36,49.43,39725.0,47.0503,47.0694,47.0027,47.0694,39725.0
2022-06-01 11:30:00,49.42,49.44,49.36,49.4,36520.0,47.0599,47.0789,47.0027,47.0408,36520.0
2022-06-01 11:35:00,49.4,49.41,49.31,49.36,24165.0,47.0408,47.0503,46.9551,47.0027,24165.0
2022-06-01 11:40:00,49.34,49.34,49.21,49.21,135910.0,46.9837,46.9837,46.8599,46.8599,135910.0
2022-06-01 11:45:00,49.2,49.29,49.19,49.22,31875.0,46.8504,46.9361,46.8409,46.8694,31875.0
2022-06-01 11:50:00,49.2,49.27,49.18,49.27,25265.0,46.8504,46.917,46.8313,46.917,25265.0
2022-06-01 11:55:00,49.29,49.29,49.23,49.24,17330.0,46.9361,46.9361,46.8789,46.8885,17330.0
2022-06-01 12:00:00,49.24,49.24,49.19,49.23,16305.0,46.8885,46.8885,46.8409,46.8789,16305.0
2022-06-01 12:05:00,49.22,49.27,49.22,49.27,142270.0,46.8694,46.917,46.8694,46.917,142270.0
2022-06-01 12:10:00,49.2,49.27,49.2,49.27,19490.0,46.8504,46.917,46.8504,46.917,19490.0
2022-06-01 12:15:00,49.28,49.35,49.28,49.35,19615.0,46.9266,46.9932,46.9266,46.9932,19615.0
2022-06-01 12:20:00,49.34,49.39,49.34,49.38,25460.0,46.9837,47.0313,46.9837,47.0218,25460.0
2022-06-01 12:25:00,49.36,49.38,49.32,49.32,11765.0,47.0027,47.0218,46.9646,46.9646,11765.0
2022-06-01 12:30:00,49.33,49.41,49.33,49.38,29640.0,46.9742,47.0503,46.9742,47.0218,29640.0
2022-06-01 12:35:00,49.37,49.4,49.36,49.38,84885.0,47.0123,47.0408,47.0027,47.0218,84885.0
2022-06-01 12:40:00,49.39,49.43,49.38,49.39,41210.0,47.0313,47.0694,47.0218,47.0313,41210.0
2022-06-01 12:45:00,49.38,49.4,49.31,49.33,84430.0,47.0218,47.0408,46.9551,46.9742,84430.0
2022-06-01 12:50:00,49.34,49.4,49.26,49.4,98405.0,46.9837,47.0408,46.9075,47.0408,98405.0
2022-06-01 12:55:00,49.41,49.47,49.39,49.44,48265.0,47.0503,47.1075,47.0313,47.0789,48265.0
2022-06-01 13:00:00,49.44,49.5,49.44,49.46,189490.0,47.0789,47.1361,47.0789,47.098,189490.0
2022-06-01 13:05:00,49.45,49.56,49.45,49.55,28870.0,47.0884,47.1932,47.0884,47.1837,28870.0
2022-06-01 13:10:00,49.58,49.61,49.55,49.55,37860.0,47.2122,47.2408,47.1837,47.1837,37860.0
2022-06-01 13:15:00,49.59,49.67,49.59,49.67,40490.0,47.2218,47.2979,47.2218,47.2979,40490.0
2022-06-01 13:20:00,49.68,49.73,49.66,49.67,14030.0,47.3075,47.3551,47.2884,47.2979,14030.0
2022-06-01 13:25:00,49.68,49.76,49.68,49.74,36835.0,47.3075,47.3836,47.3075,47.3646,36835.0
2022-06-01 13:30:00,49.73,49.8,49.72,49.8,25300.0,47.3551,47.4217,47.3455,47.4217,25300.0
2022-06-01 13:35:00,49.79,49.87,49.79,49.86,44380.0,47.4122,47.4884,47.4122,47.4789,44380.0
2022-06-01 13:40:00,49.84,49.9,49.84,49.87,23210.0,47.4598,47.5169,47.4598,47.4884,23210.0
2022-06-01 13:45:00,49.88,49.9,49.83,49.87,34070.0,47.4979,47.5169,47.4503,47.4884,34070.0
2022-06-01 13:50:00,49.86,49.87,49.79,49.8,25020.0,47.4789,47.4884,47.4122,47.4217,25020.0
2022-06-01 13:55:00,49.79,49.89,49.79,49.84,16440.0,47.4122,47.5074,47.4122,47.4598,16440.0
2022-06-01 14:00:00,49.83,49.9,49.83,49.9,101425.0,47.4503,47.5169,47.4503,47.5169,101425.0
2022-06-01 14:05:00,49.88,49.92,49.82,49.86,42995.0,47.4979,47.536,47.4408,47.4789,42995.0
2022-06-01 14:10:00,49.87,49.87,49.81,49.85,27520.0,47.4884,47.4884,47.4312,47.4693,27520.0
2022-06-01 14:15:00,49.85,49.88,49.79,49.81,18990.0,47.4693,47.4979,47.4122,47.4312,18990.0
2022-06-01 14:20:00,49.8,50.0,49.8,49.99,50900.0,47.4217,47.6122,47.4217,47.6027,50900.0
2022-06-01 14:25:00,49.99,50.08,49.99,50.01,56350.0,47.6027,47.6884,47.6027,47.6217,56350.0
2022-06-01 14:30:00,50.03,50.06,50.02,50.03,68215.0,47.6407,47.6693,47.6312,47.6407,68215.0
2022-06-01 14:35:00,50.03,50.05,49.98,49.98,35940.0,47.6407,47.6598,47.5931,47.5931,35940.0
2022-06-01 14:40:00,49.97,50.09,49.97,50.09,30190.0,47.5836,47.6979,47.5836,47.6979,30190.0
2022-06-01 14:45:00,50.1,50.1,50.02,50.05,60030.0,47.7074,47.7074,47.6312,47.6598,60030.0
2022-06-01 14:50:00,50.01,50.07,49.98,49.98,52445.0,47.6217,47.6788,47.5931,47.5931,52445.0
2022-06-01 14:55:00,49.98,50.02,49.95,49.97,24455.0,47.5931,47.6312,47.5646,47.5836,24455.0
2022-06-01 15:00:00,49.98,50.01,49.9,49.95,35585.0,47.5931,47.6217,47.5169,47.5646,35585.0
2022-06-01 15:05:00,49.94,50.02,49.94,50.02,24585.0,47.555,47.6312,47.555,47.6312,24585.0
2022-06-01 15:10:00,49.98,50.08,49.98,50.08,60355.0,47.5931,47.6884,47.5931,47.6884,60355.0
2022-06-01 15:15:00,50.05,50.12,50.03,50.06,38110.0,47.6598,47.7264,47.6407,47.6693,38110.0
2022-06-01 15:20:00,50.07,50.09,50.04,50.07,54540.0,47.6788,47.6979,47.6503,47.6788,54540.0
2022-06-01 15:25:00,50.03,50.06,50.01,50.03,29390.0,47.6407,47.6693,47.6217,47.6407,29390.0
2022-06-01 15:30:00,50.0,50.02,49.98,49.98,66435.0,47.6122,47.6312,47.5931,47.5931,66435.0
2022-06-01 15:35:00,49.96,50.05,49.94,50.05,67300.0,47.5741,47.6598,47.555,47.6598,67300.0
2022-06-01 15:40:00,50.05,50.09,50.03,50.03,56610.0,47.6598,47.6979,47.6407,47.6407,56610.0
2022-06-01 15:45:00,50.02,50.04,49.99,50.0,53425.0,47.6312,47.6503,47.6027,47.6122,53425.0
2022-06-01 15:50:00,50.01,50.08,49.93,49.94,107425.0,47.6217,47.6884,47.5455,47.555,107425.0
2022-06-01 15:55:00,49.93,49.96,49.81,49.81,122170.0,47.5455,47.5741,47.4312,47.4312,122170.0
2022-06-02 09:30:00,49.93,50.0,49.83,49.95,228960.0,47.5455,47.6122,47.4503,47.5646,228960.0
2022-06-02 09:35:00,49.98,50.01,49.88,50.0,112585.0,47.5931,47.6217,47.4979,47.6122,112585.0
2022-06-02 09:40:00,50.0,50.06,49.92,49.98,212850.0,47.6122,47.6693,47.536,47.5931,212850.0
2022-06-02 09:45:00,50.01,50.1,49.97,50.1,42050.0,47.6217,47.7074,47.5836,47.7074,42050.0
2022-06-02 09:50:00,50.08,50.08,49.89,49.9,33330.0,47.6884,47.6884,47.5074,47.5169,33330.0
2022-06-02 09:55:00,49.89,49.91,49.78,49.9,39595.0,47.5074,47.5265,47.4027,47.5169,39595.0
2022-06-02 10:00:00,49.9,50.02,49.87,49.94,64100.0,47.5169,47.6312,47.4884,47.555,64100.0
2022-06-02 10:05:00,49.95,49.98,49.9,49.94,36775.0,47.5646,47.5931,47.5169,47.555,36775.0
2022-06-02 10:10:00,49.94,50.21,49.94,50.19,72495.0,47.555,47.8121,47.555,47.7931,72495.0
2022-06-02 10:15:00,50.17,50.21,50.07,50.07,65085.0,47.7741,47.8121,47.6788,47.6788,65085.0
2022-06-02 10:20:00,50.08,50.08,49.89,49.91,66590.0,47.6884,47.6884,47.5074,47.5265,66590.0
2022-06-02 10:25:00,49.91,50.0,49.88,49.95,90050.0,47.5265,47.6122,47.4979,47.5646,90050.0
2022-06-02 10:30:00,49.95,50.13,49.95,50.13,91750.0,47.5646,47.736,47.5646,47.736,91750.0
2022-06-02 10:35:00,50.07,50.13,50.06,50.1,43860.0,47.6788,47.736,47.6693,47.7074,43860.0
2022-06-02 10:40:00,50.14,50.14,50.08,50.1,13630.0,47.7455,47.7455,47.6884,47.7074,13630.0
2022-06-02 10:45:00,50.07,50.14,50.07,50.11,15110.0,47.6788,47.7455,47.6788,47.7169,15110.0
2022-06-02 10:50:00,50.08,50.15,50.08,50.13,9825.0,47.6884,47.755,47.6884,47.736,9825.0
2022-06-02 10:55:00,50.16,50.19,50.14,50.19,10535.0,47.7645,47.7931,47.7455,47.7931,10535.0
2022-06-02 11:00:00,50.19,50.32,50.17,50.29,68435.0,47.7931,47.9169,47.7741,47.8883,68435.0
2022-06-02 11:05:00,50.28,50.3,50.27,50.29,21445.0,47.8788,47.8978,47.8693,47.8883,21445.0
2022-06-02 11:10:00,50.29,50.4,50.29,50.37,78885.0,47.8883,47.9931,47.8883,47.9645,78885.0
2022-06-02 11:15:00,50.38,50.42,50.33,50.33,88545.0,47.974,48.0121,47.9264,47.9264,88545.0
2022-06-02 11:20:00,50.33,50.38,50.33,50.38,11020.0,47.9264,47.974,47.9264,47.974,11020.0
2022-06-02 11:25:00,50.38,50.42,50.34,50.37,42165.0,47.974,48.0121,47.9359,47.9645,42165.0
2022-06-02 11:30:00,50.39,50.39,50.34,50.37,8165.0,47.9835,47.9835,47.9359,47.9645,8165.0
2022-06-02 11:35:00,50.37,50.37,50.32,50.35,19820.0,47.9645,47.9645,47.9169,47.9455,19820.0
2022-06-02 11:40:00,50.36,50.46,50.36,50.45,48815.0,47.955,48.0502,47.955,48.0407,48815.0
2022-06-02 11:45:00,50.45,50.54,50.42,50.54,37550.0,48.0407,48.1264,48.0121,48.1264,37550.0
2022-06-02 11:50:00,50.55,50.58,50.49,50.5,103890.0,48.1359,48.1645,48.0788,48.0883,103890.0
2022-06-02 11:55:00,50.5,50.51,50.4,50.42,17685.0,48.0883,48.0978,47.9931,48.0121,17685.0
2022-06-02 12:00:00,50.41,50.43,50.38,50.41,13945.0,48.0026,48.0216,47.974,48.0026,13945.0
2022-06-02 12:05:00,50.44,50.47,50.41,50.45,39675.0,48.0312,48.0597,48.0026,48.0407,39675.0
2022-06-02 12:10:00,50.46,50.47,50.42,50.46,20575.0,48.0502,48.0597,48.0121,48.0502,20575.0
2022-06-02 12:15:00,50.46,50.52,50.46,50.51,48260.0,48.0502,48.1073,48.0502,48.0978,48260.0
2022-06-02 12:20:00,50.51,50.59,50.51,50.58,65295.0,48.0978,48.174,48.0978,48.1645,65295.0
2022-06-02 12:25:00,50.59,50.63,50.59,50.63,36355.0,48.174,48.2121,48.174,48.2121,36355.0
2022-06-02 12:30:00,50.63,50.66,50.62,50.64,14050.0,48.2121,48.2407,48.2026,48.2216,14050.0
2022-06-02 12:35:00,50.66,50.69,50.64,50.69,28995.0,48.2407,48.2692,48.2216,48.2692,28995.0
2022-06-02 12:40:00,50.69,50.7,50.57,50.59,64680.0,48.2692,48.2787,48.155,48.174,64680.0
2022-06-02 12:45:00,50.59,50.61,50.57,50.6,54340.0,48.174,48.193,48.155,48.1835,54340.0
2022-06-02 12:50:00,50.61,50.68,50.61,50.68,14130.0,48.193,48.2597,48.193,48.2597,14130.0
2022-06-02 12:55:00,50.68,50.68,50.61,50.64,49135.0,48.2597,48.2597,48.193,48.2216,49135.0
2022-06-02 13:00:00,50.65,50.69,50.65,50.69,17440.0,48.2311,48.2692,48.2311,48.2692,17440.0
2022-06-02 13:05:00,50.66,50.7,50.66,50.68,90280.0,48.2407,48.2787,48.2407,48.2597,90280.0
2022-06-02 13:10:00,50.68,50.69,50.59,50.63,20235.0,48.2597,48.2692,48.174,48.2121,20235.0
2022-06-02 13:15:00,50.61,50.67,50.61,50.67,7515.0,48.193,48.2502,48.193,48.2502,7515.0
2022-06-02 13:20:00,50.67,50.69,50.66,50.69,21965.0,48.2502,48.2692,48.2407,48.2692,21965.0
2022-06-02 13:25:00,50.69,50.71,50.63,50.7,25675.0,48.2692,48.2883,48.2121,48.2787,25675.0
2022-06-02 13:30:00,50.73,50.77,50.73,50.77,18380.0,48.3073,48.3454,48.3073,48.3454,18380.0
2022-06-02 13:35:00,50.74,50.75,50.73,50.74,8400.0,48.3168,48.3264,48.3073,48.3168,8400.0
2022-06-02 13:40:00,50.75,50.77,50.71,50.77,67475.0,48.3264,48.3454,48.2883,48.3454,67475.0
2022-06-02 13:45:00,50.77,50.81,50.77,50.81,129265.0,48.3454,48.3835,48.3454,48.3835,129265.0
2022-06-02 13:50:00,50.81,50.83,50.77,50.78,150995.0,48.3835,48.4025,48.3454,48.3549,150995.0
2022-06-02 13:55:00,50.76,50.79,50.74,50.78,25310.0,48.3359,48.3644,48.3168,48.3549,25310.0
2022-06-02 14:00:00,50.78,50.83,50.75,50.81,27730.0,48.3549,48.4025,48.3264,48.3835,27730.0
2022-06-02 14:05:00,50.82,50.84,50.8,50.81,24110.0,48.393,48.4121,48.374,48.3835,24110.0
2022-06-02 14:10:00,50.8,50.83,50.79,50.82,28400.0,48.374,48.4025,48.3644,48.393,28400.0
2022-06-02 14:15:00,50.82,50.84,50.79,50.8,25040.0,48.393,48.4121,48.3644,48.374,25040.0
2022-06-02 14:20:00,50.8,50.8,50.78,50.79,20440.0,48.374,48.374,48.3549,48.3644,20440.0
2022-06-02 14:25:00,50.79,50.79,50.73,50.74,25730.0,48.3644,48.3644,48.3073,48.3168,25730.0
2022-06-02 14:30:00,50.76,50.79,50.76,50.78,30095.0,48.3359,48.3644,48.3359,48.3549,30095.0
2022-06-02 14:35:00,50.78,50.8,50.77,50.79,27890.0,48.3549,48.374,48.3454,48.3644,27890.0
2022-06-02 14:40:00,50.78,50.79,50.76,50.77,28785.0,48.3549,48.3644,48.3359,48.3454,28785.0
2022-06-02 14:45:00,50.77,50.82,50.76,50.8,42570.0,48.3454,48.393,48.3359,48.374,42570.0
2022-06-02 14:50:00,50.79,50.83,50.76,50.78,76475.0,48.3644,48.4025,48.3359,48.3549,76475.0
2022-06-02 14:55:00,50.75,50.78,50.66,50.66,122910.0,48.3264,48.3549,48.2407,48.2407,122910.0
2022-06-02 15:00:00,50.66,50.76,50.66,50.74,67940.0,48.2407,48.3359,48.2407,48.3168,67940.0
2022-06-02 15:05:00,50.74,50.76,50.72,50.75,42770.0,48.3168,48.3359,48.2978,48.3264,42770.0
2022-06-02 15:10:00,50.73,50.79,50.73,50.77,132325.0,48.3073,48.3644,48.3073,48.3454,132325.0
2022-06-02 15:15:00,50.77,50.79,50.76,50.77,32840.0,48.3454,48.3644,48.3359,48.3454,32840.0
2022-06-02 15:20:00,50.77,50.81,50.76,50.8,34635.0,48.3454,48.3835,48.3359,48.374,34635.0
2022-06-02 15:25:00,50.8,50.83,50.7,50.73,64200.0,48.374,48.4025,48.2787,48.3073,64200.0
2022-06-02 15:30:00,50.72,50.76,50.72,50.76,66610.0,48.2978,48.3359,48.2978,48.3359,66610.0
2022-06-02 15:35:00,50.76,50.79,50.73,50.73,113910.0,48.3359,48.3644,48.3073,48.3073,113910.0
2022-06-02 15:40:00,50.74,50.79,50.74,50.79,61055.0,48.3168,48.3644,48.3168,48.3644,61055.0
2022-06-02 15:45:00,50.78,50.81,50.75,50.76,182810.0,48.3549,48.3835,48.3264,48.3359,182810.0
2022-06-02 15:50:00,50.77,50.88,50.77,50.87,162225.0,48.3454,48.4501,48.3454,48.4406,162225.0
2022-06-02 15:55:00,50.85,50.95,50.83,50.95,105080.0,48.4216,48.5168,48.4025,48.5168,105080.0
2022-06-03 09:30:00,50.54,50.6,50.41,50.51,158160.0,48.1264,48.1835,48.0026,48.0978,158160.0
2022-06-03 09:35:00,50.5,50.5,50.31,50.39,238930.0,48.0883,48.0883,47.9074,47.9835,238930.0
2022-06-03 09:40:00,50.41,50.46,50.34,50.34,77265.0,48.0026,48.0502,47.9359,47.9359,77265.0
2022-06-03 09:45:00,50.32,50.38,50.3,50.36,127875.0,47.9169,47.974,47.8978,47.955,127875.0
2022-06-03 09:50:00,50.33,50.43,50.29,50.37,125100.0,47.9264,48.0216,47.8883,47.9645,125100.0
2022-06-03 09:55:00,50.37,50.55,50.36,50.52,116685.0,47.9645,48.1359,47.955,48.1073,116685.0
2022-06-03 10:00:00,50.54,50.59,50.49,50.49,107615.0,48.1264,48.174,48.0788,48.0788,107615.0
2022-06-03 10:05:00,50.46,50.56,50.44,50.52,101750.0,48.0502,48.1454,48.0312,48.1073,101750.0
2022-06-03 10:10:00,50.5,50.54,50.42,50.53,59850.0,48.0883,48.1264,48.0121,48.1169,59850.0
2022-06-03 10:15:00,50.55,50.6,50.52,50.53,22410.0,48.1359,48.1835,48.1073,48.1169,22410.0
2022-06-03 10:20:00,50.5,50.55,50.41,50.52,61785.0,48.0883,48.1359,48.0026,48.1073,61785.0
2022-06-03 10:25:00,50.49,50.54,50.47,50.5,30200.0,48.0788,48.1264,48.0597,48.0883,30200.0
2022-06-03 10:30:00,50.47,50.53,50.4,50.49,37485.0,48.0597,48.1169,47.9931,48.0788,37485.0
2022-06-03 10:35:00,50.48,50.49,50.31,50.35,58440.0,48.0692,48.0788,47.9074,47.9455,58440.0
2022-06-03 10:40:00,50.35,50.37,50.3,50.37,46210.0,47.9455,47.9645,47.8978,47.9645,46210.0
2022-06-03 10:45:00,50.35,50.44,50.35,50.44,8820.0,47.9455,48.0312,47.9455,48.0312,8820.0
2022-06-03 10:50:00,50.44,50.45,50.39,50.39,26285.0,48.0312,48.0407,47.9835,47.9835,26285.0
2022-06-03 10:55:00,50.41,50.44,50.35,50.4,27315.0,48.0026,48.0312,47.9455,47.9931,27315.0
2022-06-03 11:00:00,50.37,50.39,50.28,50.32,34865.0,47.9645,47.9835,47.8788,47.9169,34865.0
2022-06-03 11:05:00,50.32,50.34,50.28,50.3,61625.0,47.9169,47.9359,47.8788,47.8978,61625.0
2022-06-03 11:10:00,50.3,50.31,50.23,50.24,62820.0,47.8978,47.9074,47.8312,47.8407,62820.0
2022-06-03 11:15:00,50.27,50.33,50.25,50.32,14825.0,47.8693,47.9264,47.8502,47.9169,14825.0
2022-06-03 11:20:00,50.3,50.32,50.26,50.26,20535.0,47.8978,47.9169,47.8598,47.8598,20535.0
2022-06-03 11:25:00,50.27,50.29,50.21,50.24,40740.0,47.8693,47.8883,47.8121,47.8407,40740.0
2022-06-03 11:30:00,50.24,50.31,50.21,50.28,18080.0,47.8407,47.9074,47.8121,47.8788,18080.0
2022-06-03 11:35:00,50.29,50.35,50.28,50.33,53425.0,47.8883,47.9455,47.8788,47.9264,53425.0
2022-06-03 11:40:00,50.36,50.37,50.31,50.35,43910.0,47.955,47.9645,47.9074,47.9455,43910.0
2022-06-03 11:45:00,50.32,50.32,50.23,50.23,35895.0,47.9169,47.9169,47.8312,47.8312,35895.0
2022-06-03 11:50:00,50.23,50.25,50.19,50.22,22200.0,47.8312,47.8502,47.7931,47.8217,22200.0
2022-06-03 11:55:00,50.23,50.27,50.22,50.26,24290.0,47.8312,47.8693,47.8217,47.8598,24290.0
2022-06-03 12:00:00,50.26,50.37,50.26,50.34,49055.0,47.8598,47.9645,47.8598,47.9359,49055.0
2022-06-03 12:05:00,50.35,50.37,50.25,50.25,33040.0,47.9455,47.9645,47.8502,47.8502,33040.0
2022-06-03 12:10:00,50.27,50.29,50.25,50.28,81515.0,47.8693,47.8883,47.8502,47.8788,81515.0
2022-06-03 12:15:00,50.29,50.33,50.24,50.25,16055.0,47.8883,47.9264,47.8407,47.8502,16055.0
2022-06-03 12:20:00,50.21,50.38,50.21,50.36,31780.0,47.8121,47.974,47.8121,47.955,31780.0
2022-06-03 12:25:00,50.35,50.37,50.33,50.37,30575.0,47.9455,47.9645,47.9264,47.9645,30575.0
2022-06-03 12:30:00,50.38,50.38,50.34,50.36,41805.0,47.974,47.974,47.9359,47.955,41805.0
2022-06-03 12:35:00,50.35,50.43,50.35,50.42,124190.0,47.9455,48.0216,47.9455,48.0121,124190.0
2022-06-03 12:40:00,50.38,50.38,50.34,50.35,15350.0,47.974,47.974,47.9359,47.9455,15350.0
2022-06-03 12:45:00,50.36,50.42,50.35,50.4,30345.0,47.955,48.0121,47.9455,47.9931,30345.0
2022-06-03 12:50:00,50.37,50.42,50.34,50.42,17355.0,47.9645,48.0121,47.9359,48.0121,17355.0
2022-06-03 12:55:00,50.43,50.45,50.43,50.45,28140.0,48.0216,48.0407,48.0216,48.0407,28140.0
2022-06-03 13:00:00,50.48,50.59,50.46,50.59,38680.0,48.0692,48.174,48.0502,48.174,38680.0
2022-06-03 13:05:00,50.56,50.58,50.52,50.53,24210.0,48.1454,48.1645,48.1073,48.1169,24210.0
2022-06-03 13:10:00,50.53,50.53,50.5,50.5,7475.0,48.1169,48.1169,48.0883,48.0883,7475.0
2022-06-03 13:15:00,50.47,50.49,50.35,50.36,47335.0,48.0597,48.0788,47.9455,47.955,47335.0
2022-06-03 13:20:00,50.37,50.42,50.35,50.4,19295.0,47.9645,48.0121,47.9455,47.9931,19295.0
2022-06-03 13:25:00,50.46,50.47,50.42,50.46,33585.0,48.0502,48.0597,48.0121,48.0502,33585.0
2022-06-03 13:30:00,50.42,50.44,50.4,50.44,63470.0,48.0121,48.0312,47.9931,48.0312,63470.0
2022-06-03 13:35:00,50.43,50.46,50.42,50.43,15010.0,48.0216,48.0502,48.0121,48.0216,15010.0
2022-06-03 13:40:00,50.41,50.41,50.32,50.34,5370.0,48.0026,48.0026,47.9169,47.9359,5370.0
2022-06-03 13:45:00,50.34,50.37,50.31,50.37,45330.0,47.9359,47.9645,47.9074,47.9645,45330.0
2022-06-03 13:50:00,50.35,50.4,50.35,50.36,9230.0,47.9455,47.9931,47.9455,47.955,9230.0
2022-06-03 13:55:00,50.36,50.37,50.34,50.34,14715.0,47.955,47.9645,47.9359,47.9359,14715.0
2022-06-03 14:00:00,50.31,50.37,50.3,50.37,33185.0,47.9074,47.9645,47.8978,47.9645,33185.0
2022-06-03 14:05:00,50.33,50.41,50.33,50.38,25580.0,47.9264,48.0026,47.9264,47.974,25580.0
2022-06-03 14:10:00,50.4,50.43,50.4,50.42,7895.0,47.9931,48.0216,47.9931,48.0121,7895.0
2022-06-03 14:15:00,50.41,50.46,50.41,50.45,15625.0,48.0026,48.0502,48.0026,48.0407,15625.0
2022-06-03 14:20:00,50.45,50.45,50.4,50.43,16515.0,48.0407,48.0407,47.9931,48.0216,16515.0
2022-06-03 14:25:00,50.42,50.52,50.42,50.51,31805.0,48.0121,48.1073,48.0121,48.0978,31805.0
2022-06-03 14:30:00,50.49,50.5,50.45,50.45,34670.0,48.0788,48.0883,48.0407,48.0407,34670.0
2022-06-03 14:35:00,50.45,50.45,50.35,50.35,18805.0,48.0407,48.0407,47.9455,47.9455,18805.0
2022-06-03 14:40:00,50.35,50.37,50.33,50.37,12480.0,47.9455,47.9645,47.9264,47.9645,12480.0
2022-06-03 14:45:00,50.37,50.4,50.35,50.4,35420.0,47.9645,47.9931,47.9455,47.9931,35420.0
2022-06-03 14:50:00,50.39,50.41,50.37,50.39,21760.0,47.9835,48.0026,47.9645,47.9835,21760.0
2022-06-03 14:55:00,50.38,50.43,50.38,50.4,16440.0,47.974,48.0216,47.974,47.9931,16440.0
2022-06-03 15:00:00,50.41,50.43,50.36,50.43,19535.0,48.0026,48.0216,47.955,48.0216,19535.0
2022-06-03 15:05:00,50.42,50.42,50.3,50.35,39560.0,48.0121,48.0121,47.8978,47.9455,39560.0
2022-06-03 15:10:00,50.34,50.36,50.29,50.3,68460.0,47.9359,47.955,47.8883,47.8978,68460.0
2022-06-03 15:15:00,50.29,50.31,50.26,50.29,64875.0,47.8883,47.9074,47.8598,47.8883,64875.0
2022-06-03 15:20:00,50.29,50.31,50.28,50.3,26415.0,47.8883,47.9074,47.8788,47.8978,26415.0
2022-06-03 15:25:00,50.31,50.37,50.31,50.37,39890.0,47.9074,47.9645,47.9074,47.9645,39890.0
2022-06-03 15:30:00,50.39,50.39,50.34,50.35,41915.0,47.9835,47.9835,47.9359,47.9455,41915.0
2022-06-03 15:35:00,50.34,50.41,50.32,50.37,114605.0,47.9359,48.0026,47.9169,47.9645,114605.0
2022-06-03 15:40:00,50.38,50.38,50.31,50.31,31120.0,47.974,47.974,47.9074,47.9074,31120.0
2022-06-03 15:45:00,50.31,50.33,50.25,50.29,66710.0,47.9074,47.9264,47.8502,47.8883,66710.0
2022-06-03 15:50:00,50.27,50.4,50.22,50.39,169790.0,47.8693,47.9931,47.8217,47.9835,169790.0
2022-06-03 15:55:00,50.39,50.43,50.35,50.36,100535.0,47.9835,48.0216,47.9455,47.955,100535.0
2022-06-06 09:30:00,50.83,50.85,50.63,50.64,295380.0,48.4025,48.4216,48.2121,48.2216,295380.0
2022-06-06 09:35:00,50.65,50.67,50.55,50.63,144120.0,48.2311,48.2502,48.1359,48.2121,144120.0
2022-06-06 09:40:00,50.64,50.8,50.62,50.7,279040.0,48.2216,48.374,48.2026,48.2787,279040.0
2022-06-06 09:45:00,50.71,50.72,50.55,50.67,82265.0,48.2883,48.2978,48.1359,48.2502,82265.0
2022-06-06 09:50:00,50.69,50.71,50.6,50.65,134085.0,48.2692,48.2883,48.1835,48.2311,134085.0
2022-06-06 09:55:00,50.64,50.73,50.64,50.72,90390.0,48.2216,48.3073,48.2216,48.2978,90390.0
2022-06-06 10:00:00,50.75,50.9,50.75,50.88,55940.0,48.3264,48.4692,48.3264,48.4501,55940.0
2022-06-06 10:05:00,50.89,50.94,50.86,50.89,15570.0,48.4597,48.5073,48.4311,48.4597,15570.0
2022-06-06 10:10:00,50.89,50.94,50.89,50.91,56415.0,48.4597,48.5073,48.4597,48.4787,56415.0
2022-06-06 10:15:00,50.87,50.91,50.84,50.88,28755.0,48.4406,48.4787,48.4121,48.4501,28755.0
2022-06-06 10:20:00,50.87,50.9,50.86,50.87,27060.0,48.4406,48.4692,48.4311,48.4406,27060.0
2022-06-06 10:25:00,50.84,50.91,50.83,50.89,29600.0,48.4121,48.4787,48.4025,48.4597,29600.0
2022-06-06 10:30:00,50.9,50.91,50.86,50.89,13945.0,48.4692,48.4787,48.4311,48.4597,13945.0
2022-06-06 10:35:00,50.89,50.9,50.82,50.83,38390.0,48.4597,48.4692,48.393,48.4025,38390.0
2022-06-06 10:40:00,50.88,50.89,50.81,50.88,74315.0,48.4501,48.4597,48.3835,48.4501,74315.0
2022-06-06 10:45:00,50.88,50.95,50.85,50.94,138250.0,48.4501,48.5168,48.4216,48.5073,138250.0
2022-06-06 10:50:00,50.95,50.95,50.81,50.82,95355.0,48.5168,48.5168,48.3835,48.393,95355.0
2022-06-06 10:55:00,50.83,50.86,50.82,50.85,50555.0,48.4025,48.4311,48.393,48.4216,50555.0
2022-06-06 11:00:00,50.86,50.91,50.84,50.91,12525.0,48.4311,48.4787,48.4121,48.4787,12525.0
2022-06-06 11:05:00,50.89,50.93,50.87,50.87,12360.0,48.4597,48.4978,48.4406,48.4406,12360.0
2022-06-06 11:10:00,50.84,50.84,50.74,50.8,9255.0,48.4121,48.4121,48.3168,48.374,9255.0
2022-06-06 11:15:00,50.78,50.78,50.64,50.65,109060.0,48.3549,48.3549,48.2216,48.2311,109060.0
2022-06-06 11:20:00,50.62,50.69,50.62,50.69,28090.0,48.2026,48.2692,48.2026,48.2692,28090.0
2022-06-06 11:25:00,50.67,50.71,50.66,50.69,28625.0,48.2502,48.2883,48.2407,48.2692,28625.0
2022-06-06 11:30:00,50.68,50.74,50.67,50.68,31155.0,48.2597,48.3168,48.2502,48.2597,31155.0
2022-06-06 11:35:00,50.67,50.71,50.66,50.71,11710.0,48.2502,48.2883,48.2407,48.2883,11710.0
2022-06-06 11:40:00,50.68,50.77,50.67,50.77,39365.0,48.2597,48.3454,48.2502,48.3454,39365.0
2022-06-06 11:45:00,50.77,50.81,50.77,50.78,27705.0,48.3454,48.3835,48.3454,48.3549,27705.0
2022-06-06 11:50:00,50.73,50.78,50.73,50.77,28760.0,48.3073,48.3549,48.3073,48.3454,28760.0
2022-06-06 11:55:00,50.8,50.82,50.76,50.81,53220.0,48.374,48.393,48.3359,48.3835,53220.0
2022-06-06 12:00:00,50.79,50.8,50.61,50.64,63015.0,48.3644,48.374,48.193,48.2216,63015.0
2022-06-06 12:05:00,50.66,50.71,50.65,50.65,17060.0,48.2407,48.2883,48.2311,48.2311,17060.0
2022-06-06 12:10:00,50.63,50.64,50.57,50.59,27065.0,48.2121,48.2216,48.155,48.174,27065.0
2022-06-06 12:15:00,50.57,50.62,50.56,50.62,25905.0,48.155,48.2026,48.1454,48.2026,25905.0
2022-06-06 12:20:00,50.63,50.63,50.55,50.55,13645.0,48.2121,48.2121,48.1359,48.1359,13645.0
2022-06-06 12:25:00,50.58,50.59,50.52,50.52,11995.0,48.1645,48.174,48.1073,48.1073,11995.0
2022-06-06 12:30:00,50.51,50.61,50.49,50.6,26850.0,48.0978,48.193,48.0788,48.1835,26850.0
2022-06-06 12:35:00,50.59,50.64,50.58,50.64,36030.0,48.174,48.2216,48.1645,48.2216,36030.0
2022-06-06 12:40:00,50.62,50.67,50.62,50.67,21990.0,48.2026,48.2502,48.2026,48.2502,21990.0
2022-06-06 12:45:00,50.66,50.71,50.66,50.68,8235.0,48.2407,48.2883,48.2407,48.2597,8235.0
2022-06-06 12:50:00,50.67,50.67,50.62,50.67,9305.0,48.2502,48.2502,48.2026,48.2502,9305.0
2022-06-06 12:55:00,50.7,50.73,50.69,50.72,13850.0,48.2787,48.3073,48.2692,48.2978,13850.0
2022-06-06 13:00:00,50.72,50.72,50.65,50.65,24715.0,48.2978,48.2978,48.2311,48.2311,24715.0
2022-06-06 13:05:00,50.67,50.7,50.67,50.7,10575.0,48.2502,48.2787,48.2502,48.2787,10575.0
2022-06-06 13:10:00,50.69,50.69,50.62,50.67,20115.0,48.2692,48.2692,48.2026,48.2502,20115.0
2022-06-06 13:15:00,50.67,50.68,50.62,50.64,20455.0,48.2502,48.2597,48.2026,48.2216,20455.0
2022-06-06 13:20:00,50.63,50.68,50.63,50.67,36690.0,48.2121,48.2597,48.2121,48.2502,36690.0
2022-06-06 13:25:00,50.66,50.67,50.64,50.67,34305.0,48.2407,48.2502,48.2216,48.2502,34305.0
2022-06-06 13:30:00,50.65,50.7,50.65,50.7,17160.0,48.2311,48.2787,48.2311,48.2787,17160.0
2022-06-06 13:35:00,50.69,50.8,50.69,50.78,41140.0,48.2692,48.374,48.2692,48.3549,41140.0
2022-06-06 13:40:00,50.78,50.84,50.77,50.84,28060.0,48.3549,48.4121,48.3454,48.4121,28060.0
2022-06-06 13:45:00,50.85,50.85,50.78,50.84,28420.0,48.4216,48.4216,48.3549,48.4121,28420.0
2022-06-06 13:50:00,50.84,50.87,50.83,50.84,44895.0,48.4121,48.4406,48.4025,48.4121,44895.0
2022-06-06 13:55:00,50.86,50.89,50.85,50.89,23955.0,48.4311,48.4597,48.4216,48.4597,23955.0
2022-06-06 14:00:00,50.88,50.89,50.84,50.86,36720.0,48.4501,48.4597,48.4121,48.4311,36720.0
2022-06-06 14:05:00,50.86,50.87,50.8,50.81,40655.0,48.4311,48.4406,48.374,48.3835,40655.0
2022-06-06 14:10:00,50.83,50.83,50.79,50.79,12225.0,48.4025,48.4025,48.3644,48.3644,12225.0
2022-06-06 14:15:00,50.79,50.8,50.76,50.76,18080.0,48.3644,48.374,48.3359,48.3359,18080.0
2022-06-06 14:20:00,50.77,50.77,50.65,50.67,15220.0,48.3454,48.3454,48.2311,48.2502,15220.0
2022-06-06 14:25:00,50.65,50.66,50.57,50.59,54600.0,48.2311,48.2407,48.155,48.174,54600.0
2022-06-06 14:30:00,50.58,50.61,50.57,50.58,18100.0,48.1645,48.193,48.155,48.1645,18100.0
2022-06-06 14:35:00,50.59,50.61,50.54,50.56,35955.0,48.174,48.193,48.1264,48.1454,35955.0
2022-06-06 14:40:00,50.58,50.62,50.56,50.61,19915.0,48.1645,48.2026,48.1454,48.193,19915.0
2022-06-06 14:45:00,50.62,50.65,50.6,50.62,33680.0,48.2026,48.2311,48.1835,48.2026,33680.0
2022-06-06 14:50:00,50.58,50.63,50.5,50.63,61330.0,48.1645,48.2121,48.0883,48.2121,61330.0
2022-06-06 14:55:00,50.62,50.66,50.6,50.63,21075.0,48.2026,48.2407,48.1835,48.2121,21075.0
2022-06-06 15:00:00,50.62,50.65,50.59,50.64,31865.0,48.2026,48.2311,48.174,48.2216,31865.0
2022-06-06 15:05:00,50.61,50.63,50.58,50.59,20800.0,48.193,48.2121,48.1645,48.174,20800.0
2022-06-06 15:10:00,50.57,50.6,50.55,50.59,20170.0,48.155,48.1835,48.1359,48.174,20170.0
2022-06-06 15:15:00,50.59,50.63,50.56,50.56,25580.0,48.174,48.2121,48.1454,48.1454,25580.0
2022-06-06 15:20:00,50.56,50.62,50.51,50.6,56720.0,48.1454,48.2026,48.0978,48.1835,56720.0
2022-06-06 15:25:00,50.6,50.61,50.57,50.59,34565.0,48.1835,48.193,48.155,48.174,34565.0
2022-06-06 15:30:00,50.58,50.63,50.57,50.61,53135.0,48.1645,48.2121,48.155,48.193,53135.0
2022-06-06 15:35:00,50.6,50.61,50.54,50.57,65970.0,48.1835,48.193,48.1264,48.155,65970.0
2022-06-06 15:40:00,50.57,50.65,50.56,50.65,78785.0,48.155,48.2311,48.1454,48.2311,78785.0
2022-06-06 15:45:00,50.66,50.67,50.58,50.6,65250.0,48.2407,48.2502,48.1645,48.1835,65250.0
2022-06-06 15:50:00,50.6,50.69,50.6,50.68,168790.0,48.1835,48.2692,48.1835,48.2597,168790.0
2022-06-06 15:55:00,50.68,50.72,50.63,50.65,258715.0,48.2597,48.2978,48.2121,48.2311,258715.0
2022-06-07 09:30:00,50.27,50.37,50.13,50.29,354170.0,47.8693,47.9645,47.736,47.8883,354170.0
2022-06-07 09:35:00,50.34,50.38,50.18,50.22,248190.0,47.9359,47.974,47.7836,47.8217,248190.0
2022-06-07 09:40:00,50.23,50.29,50.21,50.27,121255.0,47.8312,47.8883,47.8121,47.8693,121255.0
2022-06-07 09:45:00,50.25,50.32,50.25,50.27,39295.0,47.8502,47.9169,47.8502,47.8693,39295.0
2022-06-07 09:50:00,50.33,50.45,50.3,50.44,119850.0,47.9264,48.0407,47.8978,48.0312,119850.0
2022-06-07 09:55:00,50.44,50.47,50.4,50.45,53235.0,48.0312,48.0597,47.9931,48.0407,53235.0
2022-06-07 10:00:00,50.4,50.51,50.4,50.51,50595.0,47.9931,48.0978,47.9931,48.0978,50595.0
2022-06-07 10:05:00,50.52,50.55,50.46,50.5,48355.0,48.1073,48.1359,48.0502,48.0883,48355.0
2022-06-07 10:10:00,50.51,50.51,50.4,50.46,29175.0,48.0978,48.0978,47.9931,48.0502,29175.0
2022-06-07 10:15:00,50.44,50.48,50.44,50.48,4515.0,48.0312,48.0692,48.0312,48.0692,4515.0
2022-06-07 10:20:00,50.47,50.56,50.47,50.54,46380.0,48.0597,48.1454,48.0597,48.1264,46380.0
2022-06-07 10:25:00,50.53,50.69,50.51,50.68,192355.0,48.1169,48.2692,48.0978,48.2597,192355.0
2022-06-07 10:30:00,50.7,50.76,50.68,50.75,53945.0,48.2787,48.3359,48.2597,48.3264,53945.0
2022-06-07 10:35:00,50.73,50.86,50.73,50.85,36825.0,48.3073,48.4311,48.3073,48.4216,36825.0
2022-06-07 10:40:00,50.86,50.92,50.84,50.88,95305.0,48.4311,48.4882,48.4121,48.4501,95305.0
2022-06-07 10:45:00,50.9,50.94,50.89,50.92,16890.0,48.4692,48.5073,48.4597,48.4882,16890.0
2022-06-07 10:50:00,50.93,50.95,50.9,50.94,31115.0,48.4978,48.5168,48.4692,48.5073,31115.0
2022-06-07 10:55:00,50.93,50.94,50.91,50.91,56910.0,48.4978,48.5073,48.4787,48.4787,56910.0
2022-06-07 11:00:00,50.91,50.96,50.91,50.92,11775.0,48.4787,48.5263,48.4787,48.4882,11775.0
2022-06-07 11:05:00,50.89,50.91,50.86,50.91,6560.0,48.4597,48.4787,48.4311,48.4787,6560.0
2022-06-07 11:10:00,50.91,50.97,50.91,50.95,19210.0,48.4787,48.5358,48.4787,48.5168,19210.0
2022-06-07 11:15:00,50.93,50.95,50.88,50.88,12190.0,48.4978,48.5168,48.4501,48.4501,12190.0
2022-06-07 11:20:00,50.89,50.89,50.8,50.8,29895.0,48.4597,48.4597,48.374,48.374,29895.0
2022-06-07 11:25:00,50.78,50.81,50.73,50.75,16350.0,48.3549,48.3835,48.3073,48.3264,16350.0
2022-06-07 11:30:00,50.76,50.77,50.72,50.77,14950.0,48.3359,48.3454,48.2978,48.3454,14950.0
2022-06-07 11:35:00,50.75,50.75,50.7,50.74,20350.0,48.3264,48.3264,48.2787,48.3168,20350.0
2022-06-07 11:40:00,50.72,50.76,50.72,50.73,22595.0,48.2978,48.3359,48.2978,48.3073,22595.0
2022-06-07 11:45:00,50.72,50.74,50.64,50.65,23815.0,48.2978,48.3168,48.2216,48.2311,23815.0
2022-06-07 11:50:00,50.66,50.68,50.64,50.65,20680.0,48.2407,48.2597,48.2216,48.2311,20680.0
2022-06-07 11:55:00,50.66,50.71,50.64,50.7,21855.0,48.2407,48.2883,48.2216,48.2787,21855.0
2022-06-07 12:00:00,50.72,50.75,50.7,50.73,31070.0,48.2978,48.3264,48.2787,48.3073,31070.0
2022-06-07 12:05:00,50.69,50.71,50.66,50.7,36540.0,48.2692,48.2883,48.2407,48.2787,36540.0
2022-06-07 12:10:00,50.71,50.73,50.68,50.73,28440.0,48.2883,48.3073,48.2597,48.3073,28440.0
2022-06-07 12:15:00,50.72,50.72,50.62,50.63,7990.0,48.2978,48.2978,48.2026,48.2121,7990.0
2022-06-07 12:20:00,50.65,50.66,50.62,50.66,17990.0,48.2311,48.2407,48.2026,48.2407,17990.0
2022-06-07 12:25:00,50.67,50.73,50.67,50.73,17455.0,48.2502,48.3073,48.2502,48.3073,17455.0
2022-06-07 12:30:00,50.71,50.78,50.69,50.77,12935.0,48.2883,48.3549,48.2692,48.3454,12935.0
2022-06-07 12:35:00,50.77,50.8,50.75,50.8,19190.0,48.3454,48.374,48.3264,48.374,19190.0
2022-06-07 12:40:00,50.81,50.85,50.81,50.83,30455.0,48.3835,48.4216,48.3835,48.4025,30455.0
2022-06-07 12:45:00,50.84,50.88,50.84,50.88,30055.0,48.4121,48.4501,48.4121,48.4501,30055.0
2022-06-07 12:50:00,50.88,50.92,50.84,50.92,21120.0,48.4501,48.4882,48.4121,48.4882,21120.0
2022-06-07 12:55:00,50.92,50.92,50.88,50.91,37825.0,48.4882,48.4882,48.4501,48.4787,37825.0
2022-06-07 13:00:00,50.91,50.93,50.89,50.93,26875.0,48.4787,48.4978,48.4597,48.4978,26875.0
2022-06-07 13:05:00,50.91,50.93,50.88,50.93,25740.0,48.4787,48.4978,48.4501,48.4978,25740.0
2022-06-07 13:10:00,50.94,50.95,50.91,50.92,57090.0,48.5073,48.5168,48.4787,48.4882,57090.0
2022-06-07 13:15:00,50.92,50.94,50.92,50.94,14705.0,48.4882,48.5073,48.4882,48.5073,14705.0
2022-06-07 13:20:00,50.93,50.97,50.92,50.93,24635.0,48.4978,48.5358,48.4882,48.4978,24635.0
2022-06-07 13:25:00,50.94,50.96,50.91,50.95,37750.0,48.5073,48.5263,48.4787,48.5168,37750.0
2022-06-07 13:30:00,50.96,50.96,50.92,50.92,56790.0,48.5263,48.5263,48.4882,48.4882,56790.0
2022-06-07 13:35:00,50.95,50.96,50.91,50.94,45975.0,48.5168,48.5263,48.4787,48.5073,45975.0
2022-06-07 13:40:00,50.93,50.93,50.91,50.93,27625.0,48.4978,48.4978,48.4787,48.4978,27625.0
2022-06-07 13:45:00,50.92,50.95,50.92,50.92,16160.0,48.4882,48.5168,48.4882,48.4882,16160.0
2022-06-07 13:50:00,50.94,50.96,50.92,50.92,22755.0,48.5073,48.5263,48.4882,48.4882,22755.0
2022-06-07 13:55:00,50.91,50.93,50.9,50.9,17350.0,48.4787,48.4978,48.4692,48.4692,17350.0
2022-06-07 14:00:00,50.9,50.92,50.88,50.91,31115.0,48.4692,48.4882,48.4501,48.4787,31115.0
2022-06-07 14:05:00,50.94,51.01,50.92,51.01,55380.0,48.5073,48.5739,48.4882,48.5739,55380.0
2022-06-07 14:10:00,51.04,51.07,51.02,51.06,16685.0,48.6025,48.6311,48.5835,48.6216,16685.0
2022-06-07 14:15:00,51.07,51.07,51.04,51.04,24005.0,48.6311,48.6311,48.6025,48.6025,24005.0
2022-06-07 14:20:00,51.04,51.05,51.03,51.05,52060.0,48.6025,48.612,48.593,48.612,52060.0
2022-06-07 14:25:00,51.05,51.07,51.04,51.06,33080.0,48.612,48.6311,48.6025,48.6216,33080.0
2022-06-07 14:30:00,51.06,51.12,51.05,51.11,76570.0,48.6216,48.6787,48.612,48.6692,76570.0
2022-06-07 14:35:00,51.12,51.13,51.09,51.1,76510.0,48.6787,48.6882,48.6501,48.6596,76510.0
2022-06-07 14:40:00,51.11,51.11,50.98,51.0,33975.0,48.6692,48.6692,48.5454,48.5644,33975.0
2022-06-07 14:45:00,51.0,51.02,50.96,50.98,25535.0,48.5644,48.5835,48.5263,48.5454,25535.0
2022-06-07 14:50:00,50.97,51.02,50.97,51.02,36730.0,48.5358,48.5835,48.5358,48.5835,36730.0
2022-06-07 14:55:00,51.01,51.06,51.01,51.06,37925.0,48.5739,48.6216,48.5739,48.6216,37925.0
2022-06-07 15:00:00,51.05,51.11,51.05,51.1,36895.0,48.612,48.6692,48.612,48.6596,36895.0
2022-06-07 15:05:00,51.11,51.14,51.1,51.12,63510.0,48.6692,48.6977,48.6596,48.6787,63510.0
2022-06-07 15:10:00,51.12,51.14,51.09,51.11,54845.0,48.6787,48.6977,48.6501,48.6692,54845.0
2022-06-07 15:15:00,51.11,51.16,51.11,51.15,58520.0,48.6692,48.7168,48.6692,48.7073,58520.0
2022-06-07 15:20:00,51.16,51.19,51.14,51.16,55660.0,48.7168,48.7453,48.6977,48.7168,55660.0
2022-06-07 15:25:00,51.17,51.18,51.14,51.17,56190.0,48.7263,48.7358,48.6977,48.7263,56190.0
2022-06-07 15:30:00,51.16,51.2,51.15,51.2,123810.0,48.7168,48.7549,48.7073,48.7549,123810.0
2022-06-07 15:35:00,51.19,51.23,51.18,51.22,57185.0,48.7453,48.7834,48.7358,48.7739,57185.0
2022-06-07 15:40:00,51.22,51.24,51.2,51.22,45840.0,48.7739,48.793,48.7549,48.7739,45840.0
2022-06-07 15:45:00,51.21,51.24,51.21,51.24,34350.0,48.7644,48.793,48.7644,48.793,34350.0
2022-06-07 15:50:00,51.23,51.29,51.22,51.28,168095.0,48.7834,48.8406,48.7739,48.831,168095.0
2022-06-07 15:55:00,51.27,51.31,51.26,51.31,277410.0,48.8215,48.8596,48.812,48.8596,277410.0
2022-06-08 09:30:00,51.05,51.05,50.74,50.86,569270.0,48.612,48.612,48.3168,48.4311,569270.0
2022-06-08 09:35:00,50.87,50.95,50.84,50.89,201820.0,48.4406,48.5168,48.4121,48.4597,201820.0
2022-06-08 09:40:00,50.87,50.92,50.81,50.89,121685.0,48.4406,48.4882,48.3835,48.4597,121685.0
2022-06-08 09:45:00,50.87,51.08,50.86,51.04,73545.0,48.4406,48.6406,48.4311,48.6025,73545.0
2022-06-08 09:50:00,51.03,51.06,50.94,51.06,214925.0,48.593,48.6216,48.5073,48.6216,214925.0
2022-06-08 09:55:00,51.06,51.1,51.04,51.04,73595.0,48.6216,48.6596,48.6025,48.6025,73595.0
2022-06-08 10:00:00,51.05,51.06,50.95,51.0,85025.0,48.612,48.6216,48.5168,48.5644,85025.0
2022-06-08 10:05:00,50.99,51.01,50.97,50.98,37540.0,48.5549,48.5739,48.5358,48.5454,37540.0
2022-06-08 10:10:00,50.98,50.98,50.77,50.77,39515.0,48.5454,48.5454,48.3454,48.3454,39515.0
2022-06-08 10:15:00,50.75,50.83,50.73,50.83,163020.0,48.3264,48.4025,48.3073,48.4025,163020.0
2022-06-08 10:20:00,50.85,50.94,50.84,50.89,209740.0,48.4216,48.5073,48.4121,48.4597,209740.0
2022-06-08 10:25:00,50.89,50.89,50.81,50.81,23355.0,48.4597,48.4597,48.3835,48.3835,23355.0
2022-06-08 10:30:00,50.81,50.88,50.79,50.88,30525.0,48.3835,48.4501,48.3644,48.4501,30525.0
2022-06-08 10:35:00,50.88,50.89,50.84,50.84,24045.0,48.4501,48.4597,48.4121,48.4121,24045.0
2022-06-08 10:40:00,50.84,50.91,50.77,50.83,52910.0,48.4121,48.4787,48.3454,48.4025,52910.0
2022-06-08 10:45:00,50.82,50.89,50.82,50.89,18385.0,48.393,48.4597,48.393,48.4597,18385.0
2022-06-08 10:50:00,50.89,50.91,50.84,50.87,27275.0,48.4597,48.4787,48.4121,48.4406,27275.0
2022-06-08 10:55:00,50.84,50.86,50.79,50.8,27430.0,48.4121,48.4311,48.3644,48.374,27430.0
2022-06-08 11:00:00,50.85,50.85,50.81,50.84,15705.0,48.4216,48.4216,48.3835,48.4121,15705.0
2022-06-08 11:05:00,50.84,50.87,50.83,50.83,12465.0,48.4121,48.4406,48.4025,48.4025,12465.0
2022-06-08 11:10:00,50.9,50.94,50.9,50.94,16385.0,48.4692,48.5073,48.4692,48.5073,16385.0
2022-06-08 11:15:00,50.94,50.99,50.91,50.95,76700.0,48.5073,48.5549,48.4787,48.5168,76700.0
2022-06-08 11:20:00,50.94,50.97,50.93,50.94,54160.0,48.5073,48.5358,48.4978,48.5073,54160.0
2022-06-08 11:25:00,50.94,50.96,50.93,50.95,33260.0,48.5073,48.5263,48.4978,48.5168,33260.0
2022-06-08 11:30:00,50.94,50.98,50.94,50.96,10435.0,48.5073,48.5454,48.5073,48.5263,10435.0
2022-06-08 11:35:00,50.98,51.0,50.97,50.99,18070.0,48.5454,48.5644,48.5358,48.5549,18070.0
2022-06-08 11:40:00,50.98,51.0,50.89,50.89,43340.0,48.5454,48.5644,48.4597,48.4597,43340.0
2022-06-08 11:45:00,50.9,50.93,50.9,50.92,11125.0,48.4692,48.4978,48.4692,48.4882,11125.0
2022-06-08 11:50:00,50.93,50.94,50.93,50.93,7520.0,48.4978,48.5073,48.4978,48.4978,7520.0
2022-06-08 11:55:00,50.91,50.94,50.89,50.9,14360.0,48.4787,48.5073,48.4597,48.4692,14360.0
2022-06-08 12:00:00,50.88,50.97,50.88,50.93,14095.0,48.4501,48.5358,48.4501,48.4978,14095.0
2022-06-08 12:05:00,50.92,50.92,50.85,50.85,2110.0,48.4882,48.4882,48.4216,48.4216,2110.0
2022-06-08 12:10:00,50.88,50.9,50.87,50.9,9155.0,48.4501,48.4692,48.4406,48.4692,9155.0
2022-06-08 12:15:00,50.89,50.9,50.84,50.87,92060.0,48.4597,48.4692,48.4121,48.4406,92060.0
2022-06-08 12:20:00,50.88,50.88,50.77,50.77,9000.0,48.4501,48.4501,48.3454,48.3454,9000.0
2022-06-08 12:25:00,50.77,50.77,50.68,50.73,19570.0,48.3454,48.3454,48.2597,48.3073,19570.0
2022-06-08 12:30:00,50.72,50.72,50.61,50.61,20800.0,48.2978,48.2978,48.193,48.193,20800.0
2022-06-08 12:35:00,50.63,50.63,50.53,50.53,23940.0,48.2121,48.2121,48.1169,48.1169,23940.0
2022-06-08 12:40:00,50.53,50.53,50.45,50.45,20890.0,48.1169,48.1169,48.0407,48.0407,20890.0
2022-06-08 12:45:00,50.44,50.51,50.4,50.51,49625.0,48.0312,48.0978,47.9931,48.0978,49625.0
2022-06-08 12:50:00,50.52,50.53,50.49,50.52,17540.0,48.1073,48.1169,48.0788,48.1073,17540.0
2022-06-08 12:55:00,50.5,50.54,50.49,50.54,27595.0,48.0883,48.1264,48.0788,48.1264,27595.0
2022-06-08 13:00:00,50.54,50.54,50.44,50.46,11155.0,48.1264,48.1264,48.0312,48.0502,11155.0
2022-06-08 13:05:00,50.47,50.54,50.47,50.54,17010.0,48.0597,48.1264,48.0597,48.1264,17010.0
2022-06-08 13:10:00,50.54,50.55,50.48,50.51,17535.0,48.1264,48.1359,48.0692,48.0978,17535.0
2022-06-08 13:15:00,50.5,50.57,50.49,50.57,25355.0,48.0883,48.155,48.0788,48.155,25355.0
2022-06-08 13:20:00,50.55,50.55,50.5,50.52,31870.0,48.1359,48.1359,48.0883,48.1073,31870.0
2022-06-08 13:25:00,50.48,50.51,50.45,50.46,10465.0,48.0692,48.0978,48.0407,48.0502,10465.0
2022-06-08 13:30:00,50.44,50.46,50.35,50.35,20265.0,48.0312,48.0502,47.9455,47.9455,20265.0
2022-06-08 13:35:00,50.34,50.34,50.27,50.27,31775.0,47.9359,47.9359,47.8693,47.8693,31775.0
2022-06-08 13:40:00,50.26,50.38,50.26,50.38,23645.0,47.8598,47.974,47.8598,47.974,23645.0
2022-06-08 13:45:00,50.37,50.43,50.37,50.4,9240.0,47.9645,48.0216,47.9645,47.9931,9240.0
2022-06-08 13:50:00,50.42,50.42,50.37,50.39,41470.0,48.0121,48.0121,47.9645,47.9835,41470.0
2022-06-08 13:55:00,50.39,50.42,50.36,50.36,17350.0,47.9835,48.0121,47.955,47.955,17350.0
2022-06-08 14:00:00,50.37,50.42,50.37,50.38,29165.0,47.9645,48.0121,47.9645,47.974,29165.0
2022-06-08 14:05:00,50.39,50.41,50.37,50.4,38055.0,47.9835,48.0026,47.9645,47.9931,38055.0
2022-06-08 14:10:00,50.38,50.42,50.37,50.39,14185.0,47.974,48.0121,47.9645,47.9835,14185.0
2022-06-08 14:15:00,50.4,50.4,50.34,50.35,35385.0,47.9931,47.9931,47.9359,47.9455,35385.0
2022-06-08 14:20:00,50.35,50.38,50.32,50.35,26605.0,47.9455,47.974,47.9169,47.9455,26605.0
2022-06-08 14:25:00,50.35,50.35,50.26,50.29,31510.0,47.9455,47.9455,47.8598,47.8883,31510.0
2022-06-08 14:30:00,50.28,50.34,50.25,50.25,22080.0,47.8788,47.9359,47.8502,47.8502,22080.0
2022-06-08 14:35:00,50.24,50.27,50.21,50.25,23930.0,47.8407,47.8693,47.8121,47.8502,23930.0
2022-06-08 14:40:00,50.27,50.36,50.27,50.34,23610.0,47.8693,47.955,47.8693,47.9359,23610.0
2022-06-08 14:45:00,50.34,50.37,50.33,50.35,28095.0,47.9359,47.9645,47.9264,47.9455,28095.0
2022-06-08 14:50:00,50.34,50.35,50.3,50.31,141275.0,47.9359,47.9455,47.8978,47.9074,141275.0
2022-06-08 14:55:00,50.3,50.32,50.28,50.3,178045.0,47.8978,47.9169,47.8788,47.8978,178045.0
2022-06-08 15:00:00,50.31,50.32,50.26,50.29,36595.0,47.9074,47.9169,47.8598,47.8883,36595.0
2022-06-08 15:05:00,50.3,50.31,50.23,50.28,57640.0,47.8978,47.9074,47.8312,47.8788,57640.0
2022-06-08 15:10:00,50.27,50.36,50.27,50.34,37350.0,47.8693,47.955,47.8693,47.9359,37350.0
2022-06-08 15:15:00,50.35,50.37,50.32,50.37,39900.0,47.9455,47.9645,47.9169,47.9645,39900.0
2022-06-08 15:20:00,50.36,50.43,50.36,50.43,34435.0,47.955,48.0216,47.955,48.0216,34435.0
2022-06-08 15:25:00,50.44,50.45,50.42,50.43,22775.0,48.0312,48.0407,48.0121,48.0216,22775.0
2022-06-08 15:30:00,50.44,50.48,50.41,50.47,37485.0,48.0312,48.0692,48.0026,48.0597,37485.0
2022-06-08 15:35:00,50.47,50.49,50.45,50.45,62945.0,48.0597,48.0788,48.0407,48.0407,62945.0
2022-06-08 15:40:00,50.45,50.47,50.43,50.46,45470.0,48.0407,48.0597,48.0216,48.0502,45470.0
2022-06-08 15:45:00,50.46,50.46,50.34,50.34,31455.0,48.0502,48.0502,47.9359,47.9359,31455.0
2022-06-08 15:50:00,50.34,50.41,50.31,50.34,71260.0,47.9359,48.0026,47.9074,47.9359,71260.0
2022-06-08 15:55:00,50.36,50.4,50.35,50.36,135085.0,47.955,47.9931,47.9455,47.955,135085.0
2022-06-09 09:30:00,50.0,50.01,49.78,49.95,101345.0,47.7651,47.7746,47.5549,47.7173,101345.0
2022-06-09 09:35:00,49.98,49.99,49.78,49.78,74175.0,47.746,47.7555,47.5549,47.5549,74175.0
2022-06-09 09:40:00,49.78,49.85,49.66,49.74,88720.0,47.5549,47.6218,47.4403,47.5167,88720.0
2022-06-09 09:45:00,49.73,49.85,49.67,49.8,87025.0,47.5072,47.6218,47.4498,47.574,87025.0
2022-06-09 09:50:00,49.78,49.98,49.78,49.92,153185.0,47.5549,47.746,47.5549,47.6887,153185.0
2022-06-09 09:55:00,49.9,49.96,49.89,49.93,58770.0,47.6696,47.7269,47.66,47.6982,58770.0
2022-06-09 10:00:00,49.93,49.99,49.93,49.93,59780.0,47.6982,47.7555,47.6982,47.6982,59780.0
2022-06-09 10:05:00,49.9,49.93,49.79,49.79,55640.0,47.6696,47.6982,47.5645,47.5645,55640.0
2022-06-09 10:10:00,49.78,49.81,49.73,49.76,74135.0,47.5549,47.5836,47.5072,47.5358,74135.0
2022-06-09 10:15:00,49.81,49.99,49.81,49.93,46655.0,47.5836,47.7555,47.5836,47.6982,46655.0
2022-06-09 10:20:00,49.98,49.98,49.93,49.95,25720.0,47.746,47.746,47.6982,47.7173,25720.0
2022-06-09 10:25:00,49.97,50.0,49.97,50.0,15530.0,47.7364,47.7651,47.7364,47.7651,15530.0
2022-06-09 10:30:00,50.04,50.09,49.96,50.03,23725.0,47.8033,47.8511,47.7269,47.7937,23725.0
2022-06-09 10:35:00,50.01,50.09,50.01,50.03,11560.0,47.7746,47.8511,47.7746,47.7937,11560.0
2022-06-09 10:40:00,50.05,50.05,49.95,49.98,35595.0,47.8129,47.8129,47.7173,47.746,35595.0
2022-06-09 10:45:00,49.93,49.94,49.88,49.91,22705.0,47.6982,47.7078,47.6504,47.6791,22705.0
2022-06-09 10:50:00,49.89,49.89,49.75,49.76,27160.0,47.66,47.66,47.5263,47.5358,27160.0
2022-06-09 10:55:00,49.75,49.88,49.73,49.88,25225.0,47.5263,47.6504,47.5072,47.6504,25225.0
2022-06-09 11:00:00,49.88,49.88,49.76,49.77,44545.0,47.6504,47.6504,47.5358,47.5454,44545.0
2022-06-09 11:05:00,49.76,49.79,49.72,49.79,84200.0,47.5358,47.5645,47.4976,47.5645,84200.0
2022-06-09 11:10:00,49.77,49.84,49.76,49.82,20515.0,47.5454,47.6122,47.5358,47.5931,20515.0
2022-06-09 11:15:00,49.82,49.85,49.79,49.8,24250.0,47.5931,47.6218,47.5645,47.574,24250.0
2022-06-09 11:20:00,49.82,49.88,49.81,49.85,17120.0,47.5931,47.6504,47.5836,47.6218,17120.0
2022-06-09 11:25:00,49.86,49.87,49.77,49.79,59190.0,47.6313,47.6409,47.5454,47.5645,59190.0
2022-06-09 11:30:00,49.78,49.82,49.75,49.78,27545.0,47.5549,47.5931,47.5263,47.5549,27545.0
2022-06-09 11:35:00,49.81,49.83,49.77,49.83,9295.0,47.5836,47.6027,47.5454,47.6027,9295.0
2022-06-09 11:40:00,49.87,50.01,49.83,49.94,335035.0,47.6409,47.7746,47.6027,47.7078,335035.0
2022-06-09 11:45:00,49.91,49.95,49.8,49.8,83600.0,47.6791,47.7173,47.574,47.574,83600.0
2022-06-09 11:50:00,49.79,49.87,49.75,49.87,33980.0,47.5645,47.6409,47.5263,47.6409,33980.0
2022-06-09 11:55:00,49.86,49.92,49.86,49.92,7900.0,47.6313,47.6887,47.6313,47.6887,7900.0
2022-06-09 12:00:00,49.91,49.92,49.87,49.87,6000.0,47.6791,47.6887,47.6409,47.6409,6000.0
2022-06-09 12:05:00,49.88,49.88,49.78,49.82,75145.0,47.6504,47.6504,47.5549,47.5931,75145.0
2022-06-09 12:10:00,49.81,49.81,49.73,49.77,46760.0,47.5836,47.5836,47.5072,47.5454,46760.0
2022-06-09 12:15:00,49.76,49.79,49.74,49.79,11700.0,47.5358,47.5645,47.5167,47.5645,11700.0
2022-06-09 12:20:00,49.81,49.86,49.81,49.85,2130.0,47.5836,47.6313,47.5836,47.6218,2130.0
2022-06-09 12:25:00,49.86,49.88,49.85,49.88,10200.0,47.6313,47.6504,47.6218,47.6504,10200.0
2022-06-09 12:30:00,49.9,49.92,49.85,49.89,34980.0,47.6696,47.6887,47.6218,47.66,34980.0
2022-06-09 12:35:00,49.88,49.9,49.88,49.88,4430.0,47.6504,47.6696,47.6504,47.6504,4430.0
2022-06-09 12:40:00,49.91,49.99,49.89,49.97,30455.0,47.6791,47.7555,47.66,47.7364,30455.0
2022-06-09 12:45:00,49.95,49.95,49.9,49.92,17360.0,47.7173,47.7173,47.6696,47.6887,17360.0
2022-06-09 12:50:00,49.89,49.96,49.89,49.89,52985.0,47.66,47.7269,47.66,47.66,52985.0
2022-06-09 12:55:00,49.88,50.0,49.88,50.0,7370.0,47.6504,47.7651,47.6504,47.7651,7370.0
2022-06-09 13:00:00,50.02,50.04,50.01,50.01,22685.0,47.7842,47.8033,47.7746,47.7746,22685.0
2022-06-09 13:05:00,50.03,50.07,50.01,50.01,16290.0,47.7937,47.832,47.7746,47.7746,16290.0
2022-06-09 13:10:00,50.02,50.07,49.99,50.02,66425.0,47.7842,47.832,47.7555,47.7842,66425.0
2022-06-09 13:15:00,50.03,50.04,50.0,50.03,9995.0,47.7937,47.8033,47.7651,47.7937,9995.0
2022-06-09 13:20:00,50.02,50.02,49.95,49.95,9285.0,47.7842,47.7842,47.7173,47.7173,9285.0
2022-06-09 13:25:00,49.92,49.92,49.88,49.88,3735.0,47.6887,47.6887,47.6504,47.6504,3735.0
2022-06-09 13:30:00,49.86,49.86,49.8,49.83,77990.0,47.6313,47.6313,47.574,47.6027,77990.0
2022-06-09 13:35:00,49.79,49.83,49.77,49.82,20310.0,47.5645,47.6027,47.5454,47.5931,20310.0
2022-06-09 13:40:00,49.8,49.81,49.78,49.78,9045.0,47.574,47.5836,47.5549,47.5549,9045.0
2022-06-09 13:45:00,49.78,49.83,49.78,49.81,15915.0,47.5549,47.6027,47.5549,47.5836,15915.0
2022-06-09 13:50:00,49.83,49.85,49.82,49.83,19125.0,47.6027,47.6218,47.5931,47.6027,19125.0
2022-06-09 13:55:00,49.83,49.9,49.83,49.9,15530.0,47.6027,47.6696,47.6027,47.6696,15530.0
2022-06-09 14:00:00,49.86,49.88,49.82,49.84,12630.0,47.6313,47.6504,47.5931,47.6122,12630.0
2022-06-09 14:05:00,49.84,49.86,49.82,49.85,5545.0,47.6122,47.6313,47.5931,47.6218,5545.0
2022-06-09 14:10:00,49.85,49.85,49.8,49.85,15450.0,47.6218,47.6218,47.574,47.6218,15450.0
2022-06-09 14:15:00,49.86,49.86,49.81,49.83,9600.0,47.6313,47.6313,47.5836,47.6027,9600.0
2022-06-09 14:20:00,49.84,49.85,49.77,49.77,57680.0,47.6122,47.6218,47.5454,47.5454,57680.0
2022-06-09 14:25:00,49.75,49.82,49.74,49.81,8105.0,47.5263,47.5931,47.5167,47.5836,8105.0
2022-06-09 14:30:00,49.79,49.79,49.69,49.7,64085.0,47.5645,47.5645,47.4689,47.4785,64085.0
2022-06-09 14:35:00,49.7,49.72,49.66,49.68,47965.0,47.4785,47.4976,47.4403,47.4594,47965.0
2022-06-09 14:40:00,49.68,49.68,49.63,49.64,15875.0,47.4594,47.4594,47.4116,47.4212,15875.0
2022-06-09 14:45:00,49.63,49.7,49.63,49.69,36350.0,47.4116,47.4785,47.4116,47.4689,36350.0
2022-06-09 14:50:00,49.7,49.72,49.69,49.69,11700.0,47.4785,47.4976,47.4689,47.4689,11700.0
2022-06-09 14:55:00,49.67,49.71,49.62,49.63,65460.0,47.4498,47.488,47.4021,47.4116,65460.0
2022-06-09 15:00:00,49.62,49.62,49.51,49.53,190210.0,47.4021,47.4021,47.297,47.3161,190210.0
2022-06-09 15:05:00,49.53,49.53,49.49,49.52,19480.0,47.3161,47.3161,47.2779,47.3065,19480.0
2022-06-09 15:10:00,49.52,49.53,49.48,49.5,46940.0,47.3065,47.3161,47.2683,47.2874,46940.0
2022-06-09 15:15:00,49.48,49.56,49.48,49.54,58880.0,47.2683,47.3448,47.2683,47.3256,58880.0
2022-06-09 15:20:00,49.54,49.56,49.5,49.55,39105.0,47.3256,47.3448,47.2874,47.3352,39105.0
2022-06-09 15:25:00,49.55,49.55,49.46,49.46,41055.0,47.3352,47.3352,47.2492,47.2492,41055.0
2022-06-09 15:30:00,49.45,49.47,49.41,49.41,29310.0,47.2397,47.2588,47.2015,47.2015,29310.0
2022-06-09 15:35:00,49.41,49.47,49.41,49.44,41040.0,47.2015,47.2588,47.2015,47.2301,41040.0
2022-06-09 15:40:00,49.43,49.43,49.34,49.35,68920.0,47.2206,47.2206,47.1346,47.1441,68920.0
2022-06-09 15:45:00,49.34,49.34,49.26,49.28,38895.0,47.1346,47.1346,47.0582,47.0773,38895.0
2022-06-09 15:50:00,49.27,49.34,49.21,49.26,101705.0,47.0677,47.1346,47.0104,47.0582,101705.0
2022-06-09 15:55:00,49.29,49.31,49.16,49.16,150730.0,47.0868,47.1059,46.9626,46.9626,150730.0
2022-06-10 09:30:00,48.39,48.44,48.24,48.31,174000.0,46.2271,46.2748,46.0838,46.1506,174000.0
2022-06-10 09:35:00,48.32,48.52,48.32,48.47,84405.0,46.1602,46.3512,46.1602,46.3035,84405.0
2022-06-10 09:40:00,48.44,48.54,48.41,48.54,104195.0,46.2748,46.3703,46.2462,46.3703,104195.0
2022-06-10 09:45:00,48.56,48.58,48.44,48.44,88795.0,46.3895,46.4086,46.2748,46.2748,88795.0
2022-06-10 09:50:00,48.41,48.49,48.4,48.43,52460.0,46.2462,46.3226,46.2366,46.2653,52460.0
2022-06-10 09:55:00,48.43,48.44,48.35,48.36,106965.0,46.2653,46.2748,46.1888,46.1984,106965.0
2022-06-10 10:00:00,48.36,48.36,48.08,48.14,148580.0,46.1984,46.1984,45.9309,45.9882,148580.0
2022-06-10 10:05:00,48.11,48.18,48.05,48.05,114690.0,45.9596,46.0264,45.9022,45.9022,114690.0
2022-06-10 10:10:00,48.09,48.09,47.98,48.03,58725.0,45.9405,45.9405,45.8354,45.8831,58725.0
2022-06-10 10:15:00,48.03,48.04,47.97,47.98,66010.0,45.8831,45.8927,45.8258,45.8354,66010.0
2022-06-10 10:20:00,47.99,48.01,47.92,47.94,105995.0,45.8449,45.864,45.7781,45.7972,105995.0
2022-06-10 10:25:00,47.93,48.01,47.88,47.88,111980.0,45.7876,45.864,45.7398,45.7398,111980.0
2022-06-10 10:30:00,47.86,47.98,47.86,47.98,100850.0,45.7207,45.8354,45.7207,45.8354,100850.0
2022-06-10 10:35:00,48.01,48.09,48.01,48.09,13505.0,45.864,45.9405,45.864,45.9405,13505.0
2022-06-10 10:40:00,48.09,48.17,48.05,48.16,58070.0,45.9405,46.0169,45.9022,46.0073,58070.0
2022-06-10 10:45:00,48.15,48.19,48.11,48.16,142350.0,45.9978,46.036,45.9596,46.0073,142350.0
2022-06-10 10:50:00,48.24,48.28,48.19,48.2,18280.0,46.0838,46.122,46.036,46.0455,18280.0
2022-06-10 10:55:00,48.21,48.22,48.06,48.06,39800.0,46.0551,46.0646,45.9118,45.9118,39800.0
2022-06-10 11:00:00,48.02,48.06,47.99,48.01,20860.0,45.8736,45.9118,45.8449,45.864,20860.0
2022-06-10 11:05:00,47.99,48.0,47.94,47.98,41295.0,45.8449,45.8545,45.7972,45.8354,41295.0
2022-06-10 11:10:00,47.97,48.0,47.93,47.95,352325.0,45.8258,45.8545,45.7876,45.8067,352325.0
2022-06-10 11:15:00,47.93,47.99,47.91,47.99,38885.0,45.7876,45.8449,45.7685,45.8449,38885.0
2022-06-10 11:20:00,48.0,48.04,47.92,47.92,26330.0,45.8545,45.8927,45.7781,45.7781,26330.0
2022-06-10 11:25:00,47.87,47.9,47.84,47.9,24420.0,45.7303,45.759,45.7016,45.759,24420.0
2022-06-10 11:30:00,47.89,47.91,47.84,47.87,27445.0,45.7494,45.7685,45.7016,45.7303,27445.0
2022-06-10 11:35:00,47.84,47.86,47.81,47.81,28230.0,45.7016,45.7207,45.673,45.673,28230.0
2022-06-10 11:40:00,47.81,47.89,47.8,47.89,19525.0,45.673,45.7494,45.6634,45.7494,19525.0
2022-06-10 11:45:00,47.89,47.95,47.84,47.84,24945.0,45.7494,45.8067,45.7016,45.7016,24945.0
2022-06-10 11:50:00,47.82,47.85,47.79,47.82,39420.0,45.6825,45.7112,45.6539,45.6825,39420.0
2022-06-10 11:55:00,47.81,47.95,47.8,47.92,20795.0,45.673,45.8067,45.6634,45.7781,20795.0
2022-06-10 12:00:00,47.91,47.97,47.91,47.95,59310.0,45.7685,45.8258,45.7685,45.8067,59310.0
2022-06-10 12:05:00,47.95,48.05,47.95,48.02,26680.0,45.8067,45.9022,45.8067,45.8736,26680.0
2022-06-10 12:10:00,48.01,48.01,47.88,47.91,23985.0,45.864,45.864,45.7398,45.7685,23985.0
2022-06-10 12:15:00,47.87,47.88,47.82,47.84,56400.0,45.7303,45.7398,45.6825,45.7016,56400.0
2022-06-10 12:20:00,47.85,47.91,47.85,47.87,68165.0,45.7112,45.7685,45.7112,45.7303,68165.0
2022-06-10 12:25:00,47.83,47.85,47.8,47.81,38600.0,45.6921,45.7112,45.6634,45.673,38600.0
2022-06-10 12:30:00,47.87,47.91,47.84,47.86,19530.0,45.7303,45.7685,45.7016,45.7207,19530.0
2022-06-10 12:35:00,47.86,47.9,47.85,47.9,65345.0,45.7207,45.759,45.7112,45.759,65345.0
2022-06-10 12:40:00,47.89,47.98,47.88,47.94,14125.0,45.7494,45.8354,45.7398,45.7972,14125.0
2022-06-10 12:45:00,47.95,47.96,47.9,47.9,39395.0,45.8067,45.8163,45.759,45.759,39395.0
2022-06-10 12:50:00,47.9,47.9,47.81,47.83,68330.0,45.759,45.759,45.673,45.6921,68330.0
2022-06-10 12:55:00,47.81,47.88,47.8,47.88,22500.0,45.673,45.7398,45.6634,45.7398,22500.0
2022-06-10 13:00:00,47.87,47.88,47.8,47.81,22960.0,45.7303,45.7398,45.6634,45.673,22960.0
2022-06-10 13:05:00,47.82,47.87,47.79,47.87,40375.0,45.6825,45.7303,45.6539,45.7303,40375.0
2022-06-10 13:10:00,47.89,47.89,47.8,47.85,127915.0,45.7494,45.7494,45.6634,45.7112,127915.0
2022-06-10 13:15:00,47.82,47.92,47.81,47.92,28090.0,45.6825,45.7781,45.673,45.7781,28090.0
2022-06-10 13:20:00,47.91,47.95,47.9,47.92,17880.0,45.7685,45.8067,45.759,45.7781,17880.0
2022-06-10 13:25:00,47.93,48.01,47.93,48.01,31795.0,45.7876,45.864,45.7876,45.864,31795.0
2022-06-10 13:30:00,48.02,48.02,47.89,47.93,83210.0,45.8736,45.8736,45.7494,45.7876,83210.0
2022-06-10 13:35:00,47.94,48.04,47.94,48.03,53755.0,45.7972,45.8927,45.7972,45.8831,53755.0
2022-06-10 13:40:00,48.04,48.04,47.98,47.98,27435.0,45.8927,45.8927,45.8354,45.8354,27435.0
2022-06-10 13:45:00,47.98,48.07,47.97,48.06,10575.0,45.8354,45.9214,45.8258,45.9118,10575.0
2022-06-10 13:50:00,48.09,48.12,48.0,48.0,107170.0,45.9405,45.9691,45.8545,45.8545,107170.0
2022-06-10 13:55:00,48.0,48.0,47.92,47.97,53510.0,45.8545,45.8545,45.7781,45.8258,53510.0
2022-06-10 14:00:00,47.94,47.94,47.86,47.88,89305.0,45.7972,45.7972,45.7207,45.7398,89305.0
2022-06-10 14:05:00,47.87,47.95,47.87,47.93,39925.0,45.7303,45.8067,45.7303,45.7876,39925.0
2022-06-10 14:10:00,47.95,47.97,47.92,47.94,94955.0,45.8067,45.8258,45.7781,45.7972,94955.0
2022-06-10 14:15:00,47.93,48.05,47.93,48.03,43180.0,45.7876,45.9022,45.7876,45.8831,43180.0
2022-06-10 14:20:00,48.05,48.1,48.05,48.08,29265.0,45.9022,45.95,45.9022,45.9309,29265.0
2022-06-10 14:25:00,48.09,48.09,47.96,47.99,92950.0,45.9405,45.9405,45.8163,45.8449,92950.0
2022-06-10 14:30:00,47.99,48.07,47.99,48.06,36410.0,45.8449,45.9214,45.8449,45.9118,36410.0
2022-06-10 14:35:00,48.03,48.04,47.98,47.98,25615.0,45.8831,45.8927,45.8354,45.8354,25615.0
2022-06-10 14:40:00,47.94,47.97,47.91,47.94,36645.0,45.7972,45.8258,45.7685,45.7972,36645.0
2022-06-10 14:45:00,47.99,48.07,47.96,48.07,15900.0,45.8449,45.9214,45.8163,45.9214,15900.0
2022-06-10 14:50:00,48.06,48.09,48.04,48.09,20790.0,45.9118,45.9405,45.8927,45.9405,20790.0
2022-06-10 14:55:00,48.12,48.17,48.06,48.17,48040.0,45.9691,46.0169,45.9118,46.0169,48040.0
2022-06-10 15:00:00,48.15,48.19,48.03,48.05,114190.0,45.9978,46.036,45.8831,45.9022,114190.0
2022-06-10 15:05:00,48.04,48.07,48.0,48.06,21675.0,45.8927,45.9214,45.8545,45.9118,21675.0
2022-06-10 15:10:00,48.05,48.14,48.05,48.14,16580.0,45.9022,45.9882,45.9022,45.9882,16580.0
2022-06-10 15:15:00,48.12,48.19,48.12,48.19,62015.0,45.9691,46.036,45.9691,46.036,62015.0
2022-06-10 15:20:00,48.2,48.2,48.06,48.16,48180.0,46.0455,46.0455,45.9118,46.0073,48180.0
2022-06-10 15:25:00,48.18,48.28,48.18,48.19,65040.0,46.0264,46.122,46.0264,46.036,65040.0
2022-06-10 15:30:00,48.18,48.18,48.08,48.08,47990.0,46.0264,46.0264,45.9309,45.9309,47990.0
2022-06-10 15:35:00,48.09,48.19,48.06,48.15,80685.0,45.9405,46.036,45.9118,45.9978,80685.0
2022-06-10 15:40:00,48.14,48.18,48.03,48.05,40420.0,45.9882,46.0264,45.8831,45.9022,40420.0
2022-06-10 15:45:00,48.03,48.03,47.9,47.91,86320.0,45.8831,45.8831,45.759,45.7685,86320.0
2022-06-10 15:50:00,47.87,48.02,47.87,47.95,156300.0,45.7303,45.8736,45.7303,45.8067,156300.0
2022-06-10 15:55:00,47.97,48.0,47.86,47.86,155345.0,45.8258,45.8545,45.7207,45.7207,155345.0
2022-06-13 09:30:00,46.66,46.83,46.63,46.83,622260.0,44.5744,44.7368,44.5457,44.7368,622260.0
2022-06-13 09:35:00,46.81,46.81,46.57,46.57,125485.0,44.7177,44.7177,44.4884,44.4884,125485.0
2022-06-13 09:40:00,46.56,46.6,46.46,46.54,178765.0,44.4788,44.5171,44.3833,44.4597,178765.0
2022-06-13 09:45:00,46.54,46.64,46.42,46.42,178925.0,44.4597,44.5553,44.3451,44.3451,178925.0
2022-06-13 09:50:00,46.42,46.46,46.38,46.38,71835.0,44.3451,44.3833,44.3069,44.3069,71835.0
2022-06-13 09:55:00,46.38,46.42,46.33,46.33,73975.0,44.3069,44.3451,44.2591,44.2591,73975.0
2022-06-13 10:00:00,46.35,46.4,46.23,46.25,268385.0,44.2782,44.326,44.1636,44.1827,268385.0
2022-06-13 10:05:00,46.25,46.46,46.24,46.36,79770.0,44.1827,44.3833,44.1732,44.2878,79770.0
2022-06-13 10:10:00,46.37,46.38,46.18,46.2,94560.0,44.2973,44.3069,44.1158,44.1349,94560.0
2022-06-13 10:15:00,46.19,46.2,46.05,46.05,85655.0,44.1254,44.1349,43.9916,43.9916,85655.0
2022-06-13 10:20:00,46.09,46.15,46.03,46.04,157895.0,44.0299,44.0872,43.9725,43.9821,157895.0
2022-06-13 10:25:00,46.05,46.06,45.97,45.98,43795.0,43.9916,44.0012,43.9152,43.9248,43795.0
2022-06-13 10:30:00,45.98,46.02,45.9,45.93,211735.0,43.9248,43.963,43.8483,43.877,211735.0
2022-06-13 10:35:00,45.92,45.98,45.88,45.9,65435.0,43.8675,43.9248,43.8292,43.8483,65435.0
2022-06-13 10:40:00,45.88,45.89,45.74,45.74,145860.0,43.8292,43.8388,43.6955,43.6955,145860.0
2022-06-13 10:45:00,45.74,45.75,45.66,45.67,117915.0,43.6955,43.7051,43.6191,43.6286,117915.0
2022-06-13 10:50:00,45.65,45.74,45.6,45.72,56190.0,43.6095,43.6955,43.5618,43.6764,56190.0
2022-06-13 10:55:00,45.71,45.76,45.68,45.69,113185.0,43.6668,43.7146,43.6382,43.6477,113185.0
2022-06-13 11:00:00,45.68,45.73,45.61,45.61,39305.0,43.6382,43.6859,43.5713,43.5713,39305.0
2022-06-13 11:05:00,45.62,45.65,45.59,45.64,39030.0,43.5809,43.6095,43.5522,43.6,39030.0
2022-06-13 11:10:00,45.59,45.68,45.56,45.68,47855.0,43.5522,43.6382,43.5235,43.6382,47855.0
2022-06-13 11:15:00,45.68,45.89,45.68,45.89,197900.0,43.6382,43.8388,43.6382,43.8388,197900.0
2022-06-13 11:20:00,45.86,45.96,45.86,45.96,34845.0,43.8101,43.9057,43.8101,43.9057,34845.0
2022-06-13 11:25:00,45.97,45.97,45.87,45.89,76035.0,43.9152,43.9152,43.8197,43.8388,76035.0
2022-06-13 11:30:00,45.91,45.94,45.8,45.88,59265.0,43.8579,43.8866,43.7528,43.8292,59265.0
2022-06-13 11:35:00,45.88,46.03,45.88,46.03,103575.0,43.8292,43.9725,43.8292,43.9725,103575.0
2022-06-13 11:40:00,46.04,46.1,45.97,46.07,55030.0,43.9821,44.0394,43.9152,44.0108,55030.0
2022-06-13 11:45:00,46.08,46.08,45.97,46.04,30350.0,44.0203,44.0203,43.9152,43.9821,30350.0
2022-06-13 11:50:00,46.05,46.09,45.91,45.95,56250.0,43.9916,44.0299,43.8579,43.8961,56250.0
2022-06-13 11:55:00,45.96,45.99,45.93,45.99,29145.0,43.9057,43.9343,43.877,43.9343,29145.0
2022-06-13 12:00:00,45.97,46.03,45.93,45.95,13270.0,43.9152,43.9725,43.877,43.8961,13270.0
2022-06-13 12:05:00,45.95,46.09,45.92,46.01,105225.0,43.8961,44.0299,43.8675,43.9534,105225.0
2022-06-13 12:10:00,45.98,46.12,45.97,46.03,54795.0,43.9248,44.0585,43.9152,43.9725,54795.0
2022-06-13 12:15:00,46.04,46.1,45.98,46.06,46960.0,43.9821,44.0394,43.9248,44.0012,46960.0
2022-06-13 12:20:00,46.06,46.12,46.0,46.02,116630.0,44.0012,44.0585,43.9439,43.963,116630.0
2022-06-13 12:25:00,46.02,46.1,46.02,46.06,113565.0,43.963,44.0394,43.963,44.0012,113565.0
2022-06-13 12:30:00,46.03,46.26,46.01,46.24,50590.0,43.9725,44.1923,43.9534,44.1732,50590.0
2022-06-13 12:35:00,46.24,46.35,46.24,46.32,16675.0,44.1732,44.2782,44.1732,44.2496,16675.0
2022-06-13 12:40:00,46.31,46.31,46.13,46.14,52710.0,44.24,44.24,44.0681,44.0776,52710.0
2022-06-13 12:45:00,46.14,46.16,46.07,46.07,36445.0,44.0776,44.0967,44.0108,44.0108,36445.0
2022-06-13 12:50:00,46.08,46.13,46.01,46.01,31660.0,44.0203,44.0681,43.9534,43.9534,31660.0
2022-06-13 12:55:00,46.02,46.05,45.96,45.96,42855.0,43.963,43.9916,43.9057,43.9057,42855.0
2022-06-13 13:00:00,45.97,45.97,45.89,45.91,27255.0,43.9152,43.9152,43.8388,43.8579,27255.0
2022-06-13 13:05:00,45.89,45.95,45.88,45.93,19600.0,43.8388,43.8961,43.8292,43.877,19600.0
2022-06-13 13:10:00,45.94,45.96,45.92,45.95,52935.0,43.8866,43.9057,43.8675,43.8961,52935.0
2022-06-13 13:15:00,45.96,45.99,45.94,45.99,23810.0,43.9057,43.9343,43.8866,43.9343,23810.0
2022-06-13 13:20:00,45.97,45.99,45.94,45.94,12520.0,43.9152,43.9343,43.8866,43.8866,12520.0
2022-06-13 13:25:00,45.96,45.96,45.89,45.96,48990.0,43.9057,43.9057,43.8388,43.9057,48990.0
2022-06-13 13:30:00,45.94,45.99,45.89,45.9,37580.0,43.8866,43.9343,43.8388,43.8483,37580.0
2022-06-13 13:35:00,45.88,46.02,45.87,46.02,27760.0,43.8292,43.963,43.8197,43.963,27760.0
2022-06-13 13:40:00,46.03,46.21,46.03,46.21,25090.0,43.9725,44.1445,43.9725,44.1445,25090.0
2022-06-13 13:45:00,46.22,46.33,46.19,46.32,33150.0,44.154,44.2591,44.1254,44.2496,33150.0
2022-06-13 13:50:00,46.33,46.35,46.17,46.2,70300.0,44.2591,44.2782,44.1063,44.1349,70300.0
2022-06-13 13:55:00,46.21,46.26,46.2,46.22,62855.0,44.1445,44.1923,44.1349,44.154,62855.0
2022-06-13 14:00:00,46.22,46.22,46.09,46.13,60135.0,44.154,44.154,44.0299,44.0681,60135.0
2022-06-13 14:05:00,46.12,46.12,46.03,46.03,20065.0,44.0585,44.0585,43.9725,43.9725,20065.0
2022-06-13 14:10:00,46.01,46.03,45.93,45.94,56480.0,43.9534,43.9725,43.877,43.8866,56480.0
2022-06-13 14:15:00,45.94,46.03,45.94,46.0,41915.0,43.8866,43.9725,43.8866,43.9439,41915.0
2022-06-13 14:20:00,46.01,46.06,45.99,45.99,39080.0,43.9534,44.0012,43.9343,43.9343,39080.0
2022-06-13 14:25:00,45.99,46.03,45.97,46.01,48045.0,43.9343,43.9725,43.9152,43.9534,48045.0
2022-06-13 14:30:00,46.02,46.02,45.88,45.98,54815.0,43.963,43.963,43.8292,43.9248,54815.0
2022-06-13 14:35:00,45.99,46.14,45.98,46.09,79675.0,43.9343,44.0776,43.9248,44.0299,79675.0
2022-06-13 14:40:00,46.1,46.17,46.07,46.11,72070.0,44.0394,44.1063,44.0108,44.049,72070.0
2022-06-13 14:45:00,46.13,46.16,46.05,46.07,47375.0,44.0681,44.0967,43.9916,44.0108,47375.0
2022-06-13 14:50:00,46.07,46.08,45.98,45.99,65290.0,44.0108,44.0203,43.9248,43.9343,65290.0
2022-06-13 14:55:00,45.98,45.99,45.89,45.93,23730.0,43.9248,43.9343,43.8388,43.877,23730.0
2022-06-13 15:00:00,45.9,45.98,45.85,45.95,144945.0,43.8483,43.9248,43.8006,43.8961,144945.0
2022-06-13 15:05:00,45.94,45.98,45.87,45.89,62295.0,43.8866,43.9248,43.8197,43.8388,62295.0
2022-06-13 15:10:00,45.89,45.9,45.84,45.86,88035.0,43.8388,43.8483,43.791,43.8101,88035.0
2022-06-13 15:15:00,45.84,46.1,45.78,45.91,287185.0,43.791,44.0394,43.7337,43.8579,287185.0
2022-06-13 15:20:00,45.88,45.96,45.79,45.79,127325.0,43.8292,43.9057,43.7433,43.7433,127325.0
2022-06-13 15:25:00,45.8,45.83,45.7,45.7,173450.0,43.7528,43.7815,43.6573,43.6573,173450.0
2022-06-13 15:30:00,45.69,45.7,45.6,45.66,327390.0,43.6477,43.6573,43.5618,43.6191,327390.0
2022-06-13 15:35:00,45.69,45.77,45.61,45.62,167455.0,43.6477,43.7242,43.5713,43.5809,167455.0
2022-06-13 15:40:00,45.63,45.63,45.56,45.58,167075.0,43.5904,43.5904,43.5235,43.5427,167075.0
2022-06-13 15:45:00,45.56,45.66,45.56,45.62,157510.0,43.5235,43.6191,43.5235,43.5809,157510.0
2022-06-13 15:50:00,45.63,45.67,45.5,45.66,285905.0,43.5904,43.6286,43.4662,43.6191,285905.0
2022-06-13 15:55:00,45.66,45.75,45.65,45.71,557615.0,43.6191,43.7051,43.6095,43.6668,557615.0
2022-06-14 09:30:00,45.85,45.91,45.65,45.86,332450.0,43.8006,43.8579,43.6095,43.8101,332450.0
2022-06-14 09:35:00,45.86,45.87,45.78,45.82,152145.0,43.8101,43.8197,43.7337,43.7719,152145.0
2022-06-14 09:40:00,45.81,45.81,45.62,45.62,165805.0,43.7624,43.7624,43.5809,43.5809,165805.0
2022-06-14 09:45:00,45.59,45.85,45.59,45.77,218770.0,43.5522,43.8006,43.5522,43.7242,218770.0
2022-06-14 09:50:00,45.74,45.9,45.62,45.9,208175.0,43.6955,43.8483,43.5809,43.8483,208175.0
2022-06-14 09:55:00,45.9,45.97,45.86,45.93,155560.0,43.8483,43.9152,43.8101,43.877,155560.0
2022-06-14 10:00:00,45.93,46.01,45.89,45.9,61680.0,43.877,43.9534,43.8388,43.8483,61680.0
2022-06-14 10:05:00,45.91,45.95,45.75,45.78,133205.0,43.8579,43.8961,43.7051,43.7337,133205.0
2022-06-14 10:10:00,45.78,45.88,45.74,45.75,64650.0,43.7337,43.8292,43.6955,43.7051,64650.0
2022-06-14 10:15:00,45.74,45.74,45.65,45.65,80585.0,43.6955,43.6955,43.6095,43.6095,80585.0
2022-06-14 10:20:00,45.62,45.66,45.53,45.57,190050.0,43.5809,43.6191,43.4949,43.5331,190050.0
2022-06-14 10:25:00,45.56,45.59,45.49,45.5,140085.0,43.5235,43.5522,43.4567,43.4662,140085.0
2022-06-14 10:30:00,45.5,45.6,45.46,45.54,71325.0,43.4662,43.5618,43.428,43.5044,71325.0
2022-06-14 10:35:00,45.55,45.58,45.51,45.55,52660.0,43.514,43.5427,43.4758,43.514,52660.0
2022-06-14 10:40:00,45.57,45.57,45.44,45.49,26135.0,43.5331,43.5331,43.4089,43.4567,26135.0
2022-06-14 10:45:00,45.52,45.72,45.5,45.72,52425.0,43.4853,43.6764,43.4662,43.6764,52425.0
2022-06-14 10:50:00,45.73,45.8,45.7,45.7,92055.0,43.6859,43.7528,43.6573,43.6573,92055.0
2022-06-14 10:55:00,45.7,45.72,45.68,45.69,35365.0,43.6573,43.6764,43.6382,43.6477,35365.0
2022-06-14 11:00:00,45.68,45.77,45.64,45.72,64370.0,43.6382,43.7242,43.6,43.6764,64370.0
2022-06-14 11:05:00,45.68,45.69,45.51,45.51,143010.0,43.6382,43.6477,43.4758,43.4758,143010.0
2022-06-14 11:10:00,45.51,45.51,45.42,45.44,219160.0,43.4758,43.4758,43.3898,43.4089,219160.0
2022-06-14 11:15:00,45.44,45.45,45.35,45.37,362000.0,43.4089,43.4185,43.3229,43.342,362000.0
2022-06-14 11:20:00,45.36,45.48,45.3,45.48,167505.0,43.3325,43.4471,43.2752,43.4471,167505.0
2022-06-14 11:25:00,45.48,45.56,45.48,45.51,71055.0,43.4471,43.5235,43.4471,43.4758,71055.0
2022-06-14 11:30:00,45.46,45.55,45.4,45.55,114460.0,43.428,43.514,43.3707,43.514,114460.0
2022-06-14 11:35:00,45.54,45.64,45.53,45.55,96380.0,43.5044,43.6,43.4949,43.514,96380.0
2022-06-14 11:40:00,45.56,45.67,45.53,45.63,61775.0,43.5235,43.6286,43.4949,43.5904,61775.0
2022-06-14 11:45:00,45.68,45.69,45.57,45.58,40255.0,43.6382,43.6477,43.5331,43.5427,40255.0
2022-06-14 11:50:00,45.57,45.63,45.52,45.6,58160.0,43.5331,43.5904,43.4853,43.5618,58160.0
2022-06-14 11:55:00,45.64,45.69,45.62,45.68,60935.0,43.6,43.6477,43.5809,43.6382,60935.0
2022-06-14 12:00:00,45.66,45.66,45.5,45.53,69845.0,43.6191,43.6191,43.4662,43.4949,69845.0
2022-06-14 12:05:00,45.51,45.53,45.46,45.46,74995.0,43.4758,43.4949,43.428,43.428,74995.0
2022-06-14 12:10:00,45.48,45.48,45.4,45.41,167625.0,43.4471,43.4471,43.3707,43.3803,167625.0
2022-06-14 12:15:00,45.4,45.54,45.37,45.52,154690.0,43.3707,43.5044,43.342,43.4853,154690.0
2022-06-14 12:20:00,45.56,45.56,45.44,45.45,42315.0,43.5235,43.5235,43.4089,43.4185,42315.0
2022-06-14 12:25:00,45.46,45.46,45.41,45.42,58190.0,43.428,43.428,43.3803,43.3898,58190.0
2022-06-14 12:30:00,45.42,45.46,45.38,45.44,168040.0,43.3898,43.428,43.3516,43.4089,168040.0
2022-06-14 12:35:00,45.43,45.45,45.36,45.39,445465.0,43.3994,43.4185,43.3325,43.3611,445465.0
2022-06-14 12:40:00,45.37,45.42,45.36,45.4,107985.0,43.342,43.3898,43.3325,43.3707,107985.0
2022-06-14 12:45:00,45.4,45.42,45.37,45.42,96305.0,43.3707,43.3898,43.342,43.3898,96305.0
2022-06-14 12:50:00,45.43,45.45,45.37,45.41,47565.0,43.3994,43.4185,43.342,43.3803,47565.0
2022-06-14 12:55:00,45.43,45.53,45.42,45.5,33700.0,43.3994,43.4949,43.3898,43.4662,33700.0
2022-06-14 13:00:00,45.51,45.55,45.42,45.46,48820.0,43.4758,43.514,43.3898,43.428,48820.0
2022-06-14 13:05:00,45.44,45.6,45.43,45.59,64165.0,43.4089,43.5618,43.3994,43.5522,64165.0
2022-06-14 13:10:00,45.58,45.59,45.53,45.54,97485.0,43.5427,43.5522,43.4949,43.5044,97485.0
2022-06-14 13:15:00,45.55,45.73,45.55,45.72,86375.0,43.514,43.6859,43.514,43.6764,86375.0
2022-06-14 13:20:00,45.73,45.77,45.69,45.69,106765.0,43.6859,43.7242,43.6477,43.6477,106765.0
2022-06-14 13:25:00,45.68,45.68,45.55,45.55,148400.0,43.6382,43.6382,43.514,43.514,148400.0
2022-06-14 13:30:00,45.54,45.55,45.43,45.44,160965.0,43.5044,43.514,43.3994,43.4089,160965.0
2022-06-14 13:35:00,45.43,45.46,45.37,45.37,164285.0,43.3994,43.428,43.342,43.342,164285.0
2022-06-14 13:40:00,45.36,45.39,45.25,45.28,234670.0,43.3325,43.3611,43.2274,43.2561,234670.0
2022-06-14 13:45:00,45.3,45.34,45.24,45.28,190560.0,43.2752,43.3134,43.2178,43.2561,190560.0
2022-06-14 13:50:00,45.28,45.34,45.27,45.34,218685.0,43.2561,43.3134,43.2465,43.3134,218685.0
2022-06-14 13:55:00,45.32,45.39,45.32,45.35,72280.0,43.2943,43.3611,43.2943,43.3229,72280.0
2022-06-14 14:00:00,45.33,45.42,45.33,45.4,135825.0,43.3038,43.3898,43.3038,43.3707,135825.0
2022-06-14 14:05:00,45.4,45.53,45.37,45.52,235815.0,43.3707,43.4949,43.342,43.4853,235815.0
2022-06-14 14:10:00,45.51,45.51,45.37,45.41,150080.0,43.4758,43.4758,43.342,43.3803,150080.0
2022-06-14 14:15:00,45.41,45.43,45.39,45.42,87645.0,43.3803,43.3994,43.3611,43.3898,87645.0
2022-06-14 14:20:00,45.42,45.5,45.42,45.45,80920.0,43.3898,43.4662,43.3898,43.4185,80920.0
2022-06-14 14:25:00,45.45,45.49,45.4,45.48,256295.0,43.4185,43.4567,43.3707,43.4471,256295.0
2022-06-14 14:30:00,45.45,45.45,45.36,45.43,99745.0,43.4185,43.4185,43.3325,43.3994,99745.0
2022-06-14 14:35:00,45.44,45.49,45.42,45.47,119245.0,43.4089,43.4567,43.3898,43.4376,119245.0
2022-06-14 14:40:00,45.45,45.46,45.33,45.34,69320.0,43.4185,43.428,43.3038,43.3134,69320.0
2022-06-14 14:45:00,45.33,45.38,45.27,45.27,109900.0,43.3038,43.3516,43.2465,43.2465,109900.0
2022-06-14 14:50:00,45.27,45.33,45.24,45.28,56645.0,43.2465,43.3038,43.2178,43.2561,56645.0
2022-06-14 14:55:00,45.25,45.28,45.24,45.26,82250.0,43.2274,43.2561,43.2178,43.237,82250.0
2022-06-14 15:00:00,45.26,45.33,45.23,45.31,187840.0,43.237,43.3038,43.2083,43.2847,187840.0
2022-06-14 15:05:00,45.3,45.32,45.21,45.22,355060.0,43.2752,43.2943,43.1892,43.1987,355060.0
2022-06-14 15:10:00,45.22,45.27,45.16,45.16,179085.0,43.1987,43.2465,43.1414,43.1414,179085.0
2022-06-14 15:15:00,45.16,45.17,45.07,45.07,229550.0,43.1414,43.151,43.0554,43.0554,229550.0
2022-06-14 15:20:00,45.1,45.16,45.09,45.11,238070.0,43.0841,43.1414,43.0746,43.0937,238070.0
2022-06-14 15:25:00,45.11,45.3,45.11,45.29,180110.0,43.0937,43.2752,43.0937,43.2656,180110.0
2022-06-14 15:30:00,45.3,45.44,45.28,45.38,231855.0,43.2752,43.4089,43.2561,43.3516,231855.0
2022-06-14 15:35:00,45.38,45.55,45.38,45.51,328795.0,43.3516,43.514,43.3516,43.4758,328795.0
2022-06-14 15:40:00,45.5,45.61,45.46,45.47,352695.0,43.4662,43.5713,43.428,43.4376,352695.0
2022-06-14 15:45:00,45.46,45.6,45.44,45.59,457095.0,43.428,43.5618,43.4089,43.5522,457095.0
2022-06-14 15:50:00,45.59,45.61,45.45,45.48,439315.0,43.5522,43.5713,43.4185,43.4471,439315.0
2022-06-14 15:55:00,45.48,45.54,45.46,45.53,906685.0,43.4471,43.5044,43.428,43.4949,906685.0
2022-06-15 09:30:00,45.93,46.05,45.83,46.03,447130.0,43.877,43.9916,43.7815,43.9725,447130.0
2022-06-15 09:35:00,46.05,46.05,45.94,45.99,28870.0,43.9916,43.9916,43.8866,43.9343,28870.0
2022-06-15 09:40:00,45.98,46.11,45.96,46.07,183980.0,43.9248,44.049,43.9057,44.0108,183980.0
2022-06-15 09:45:00,46.08,46.12,46.03,46.12,152830.0,44.0203,44.0585,43.9725,44.0585,152830.0
2022-06-15 09:50:00,46.09,46.17,46.07,46.16,154640.0,44.0299,44.1063,44.0108,44.0967,154640.0
2022-06-15 09:55:00,46.13,46.23,46.13,46.16,48320.0,44.0681,44.1636,44.0681,44.0967,48320.0
2022-06-15 10:00:00,46.15,46.28,46.13,46.24,58070.0,44.0872,44.2114,44.0681,44.1732,58070.0
2022-06-15 10:05:00,46.24,46.29,46.2,46.2,179395.0,44.1732,44.2209,44.1349,44.1349,179395.0
2022-06-15 10:10:00,46.22,46.23,46.17,46.2,57970.0,44.154,44.1636,44.1063,44.1349,57970.0
2022-06-15 10:15:00,46.18,46.25,46.18,46.23,47970.0,44.1158,44.1827,44.1158,44.1636,47970.0
2022-06-15 10:20:00,46.22,46.25,46.2,46.24,23720.0,44.154,44.1827,44.1349,44.1732,23720.0
2022-06-15 10:25:00,46.24,46.25,46.17,46.22,25325.0,44.1732,44.1827,44.1063,44.154,25325.0
2022-06-15 10:30:00,46.24,46.26,46.09,46.12,78360.0,44.1732,44.1923,44.0299,44.0585,78360.0
2022-06-15 10:35:00,46.17,46.18,46.1,46.12,27105.0,44.1063,44.1158,44.0394,44.0585,27105.0
2022-06-15 10:40:00,46.11,46.14,46.1,46.11,71095.0,44.049,44.0776,44.0394,44.049,71095.0
2022-06-15 10:45:00,46.1,46.1,46.03,46.05,50535.0,44.0394,44.0394,43.9725,43.9916,50535.0
2022-06-15 10:50:00,46.08,46.08,45.94,45.96,48255.0,44.0203,44.0203,43.8866,43.9057,48255.0
2022-06-15 10:55:00,45.97,46.03,45.93,46.03,75815.0,43.9152,43.9725,43.877,43.9725,75815.0
2022-06-15 11:00:00,46.06,46.07,45.97,46.0,51655.0,44.0012,44.0108,43.9152,43.9439,51655.0
2022-06-15 11:05:00,45.96,46.02,45.95,45.97,68700.0,43.9057,43.963,43.8961,43.9152,68700.0
2022-06-15 11:10:00,45.97,46.0,45.91,45.94,57725.0,43.9152,43.9439,43.8579,43.8866,57725.0
2022-06-15 11:15:00,45.92,45.95,45.91,45.92,30305.0,43.8675,43.8961,43.8579,43.8675,30305.0
2022-06-15 11:20:00,45.91,45.95,45.85,45.95,34575.0,43.8579,43.8961,43.8006,43.8961,34575.0
2022-06-15 11:25:00,45.93,46.0,45.93,45.98,40010.0,43.877,43.9439,43.877,43.9248,40010.0
2022-06-15 11:30:00,45.98,46.02,45.95,45.98,52895.0,43.9248,43.963,43.8961,43.9248,52895.0
2022-06-15 11:35:00,45.97,46.05,45.95,46.03,53835.0,43.9152,43.9916,43.8961,43.9725,53835.0
2022-06-15 11:40:00,46.03,46.08,46.03,46.03,35050.0,43.9725,44.0203,43.9725,43.9725,35050.0
2022-06-15 11:45:00,46.04,46.07,46.02,46.04,28150.0,43.9821,44.0108,43.963,43.9821,28150.0
2022-06-15 11:50:00,46.02,46.08,46.02,46.07,61035.0,43.963,44.0203,43.963,44.0108,61035.0
2022-06-15 11:55:00,46.06,46.13,46.06,46.1,35220.0,44.0012,44.0681,44.0012,44.0394,35220.0
2022-06-15 12:00:00,46.09,46.15,46.09,46.1,61055.0,44.0299,44.0872,44.0299,44.0394,61055.0
2022-06-15 12:05:00,46.11,46.11,46.04,46.06,34600.0,44.049,44.049,43.9821,44.0012,34600.0
2022-06-15 12:10:00,46.07,46.11,46.07,46.11,17250.0,44.0108,44.049,44.0108,44.049,17250.0
2022-06-15 12:15:00,46.12,46.17,46.11,46.13,34675.0,44.0585,44.1063,44.049,44.0681,34675.0
2022-06-15 12:20:00,46.12,46.16,46.12,46.16,46500.0,44.0585,44.0967,44.0585,44.0967,46500.0
2022-06-15 12:25:00,46.15,46.16,46.13,46.16,26190.0,44.0872,44.0967,44.0681,44.0967,26190.0
2022-06-15 12:30:00,46.15,46.2,46.14,46.15,17465.0,44.0872,44.1349,44.0776,44.0872,17465.0
2022-06-15 12:35:00,46.14,46.14,46.11,46.11,82955.0,44.0776,44.0776,44.049,44.049,82955.0
2022-06-15 12:40:00,46.1,46.1,46.02,46.04,41190.0,44.0394,44.0394,43.963,43.9821,41190.0
2022-06-15 12:45:00,46.05,46.07,46.03,46.07,49400.0,43.9916,44.0108,43.9725,44.0108,49400.0
2022-06-15 12:50:00,46.06,46.07,45.93,45.93,69330.0,44.0012,44.0108,43.877,43.877,69330.0
2022-06-15 12:55:00,45.93,45.93,45.84,45.86,67875.0,43.877,43.877,43.791,43.8101,67875.0
2022-06-15 13:00:00,45.86,45.96,45.85,45.93,36785.0,43.8101,43.9057,43.8006,43.877,36785.0
2022-06-15 13:05:00,45.94,45.94,45.88,45.89,25925.0,43.8866,43.8866,43.8292,43.8388,25925.0
2022-06-15 13:10:00,45.91,45.97,45.9,45.95,26650.0,43.8579,43.9152,43.8483,43.8961,26650.0
2022-06-15 13:15:00,45.93,45.94,45.9,45.92,29745.0,43.877,43.8866,43.8483,43.8675,29745.0
2022-06-15 13:20:00,45.92,45.95,45.91,45.94,36385.0,43.8675,43.8961,43.8579,43.8866,36385.0
2022-06-15 13:25:00,45.93,46.01,45.92,45.99,39875.0,43.877,43.9534,43.8675,43.9343,39875.0
2022-06-15 13:30:00,45.99,46.0,45.96,45.97,30865.0,43.9343,43.9439,43.9057,43.9152,30865.0
2022-06-15 13:35:00,45.97,45.99,45.94,45.99,40245.0,43.9152,43.9343,43.8866,43.9343,40245.0
2022-06-15 13:40:00,45.99,46.0,45.97,45.97,27165.0,43.9343,43.9439,43.9152,43.9152,27165.0
2022-06-15 13:45:00,45.98,45.98,45.87,45.89,117930.0,43.9248,43.9248,43.8197,43.8388,117930.0
2022-06-15 13:50:00,45.89,45.98,45.82,45.98,241665.0,43.8388,43.9248,43.7719,43.9248,241665.0
2022-06-15 13:55:00,45.99,46.15,45.99,46.13,123575.0,43.9343,44.0872,43.9343,44.0681,123575.0
2022-06-15 14:00:00,46.05,46.27,45.71,45.71,366510.0,43.9916,44.2018,43.6668,43.6668,366510.0
2022-06-15 14:05:00,45.81,45.89,45.56,45.75,91385.0,43.7624,43.8388,43.5235,43.7051,91385.0
2022-06-15 14:10:00,45.76,45.78,45.6,45.76,151505.0,43.7146,43.7337,43.5618,43.7146,151505.0
2022-06-15 14:15:00,45.77,45.93,45.68,45.85,130170.0,43.7242,43.877,43.6382,43.8006,130170.0
2022-06-15 14:20:00,45.87,45.93,45.61,45.65,118980.0,43.8197,43.877,43.5713,43.6095,118980.0
2022-06-15 14:25:00,45.66,45.77,45.62,45.62,85170.0,43.6191,43.7242,43.5809,43.5809,85170.0
2022-06-15 14:30:00,45.61,45.67,45.3,45.46,207170.0,43.5713,43.6286,43.2752,43.428,207170.0
2022-06-15 14:35:00,45.48,46.02,45.44,45.94,413285.0,43.4471,43.963,43.4089,43.8866,413285.0
2022-06-15 14:40:00,45.89,46.5,45.87,46.45,334220.0,43.8388,44.4215,43.8197,44.3738,334220.0
2022-06-15 14:45:00,46.52,46.58,46.29,46.3,181525.0,44.4406,44.498,44.2209,44.2305,181525.0
2022-06-15 14:50:00,46.31,46.4,45.96,46.02,137725.0,44.24,44.326,43.9057,43.963,137725.0
2022-06-15 14:55:00,46.12,46.14,45.88,45.99,83640.0,44.0585,44.0776,43.8292,43.9343,83640.0
2022-06-15 15:00:00,45.99,46.2,45.99,46.1,112765.0,43.9343,44.1349,43.9343,44.0394,112765.0
2022-06-15 15:05:00,46.13,46.23,46.05,46.17,123650.0,44.0681,44.1636,43.9916,44.1063,123650.0
2022-06-15 15:10:00,46.18,46.25,45.93,46.05,121945.0,44.1158,44.1827,43.877,43.9916,121945.0
2022-06-15 15:15:00,46.03,46.07,45.94,46.01,106105.0,43.9725,44.0108,43.8866,43.9534,106105.0
2022-06-15 15:20:00,46.05,46.32,46.05,46.3,65860.0,43.9916,44.2496,43.9916,44.2305,65860.0
2022-06-15 15:25:00,46.3,46.47,46.26,46.47,102085.0,44.2305,44.3929,44.1923,44.3929,102085.0
2022-06-15 15:30:00,46.47,46.63,46.39,46.6,160700.0,44.3929,44.5457,44.3164,44.5171,160700.0
2022-06-15 15:35:00,46.62,46.64,46.34,46.34,187460.0,44.5362,44.5553,44.2687,44.2687,187460.0
2022-06-15 15:40:00,46.33,46.33,46.18,46.21,93300.0,44.2591,44.2591,44.1158,44.1445,93300.0
2022-06-15 15:45:00,46.19,46.21,46.12,46.21,134350.0,44.1254,44.1445,44.0585,44.1445,134350.0
2022-06-15 15:50:00,46.19,46.19,45.98,46.02,221685.0,44.1254,44.1254,43.9248,43.963,221685.0
2022-06-15 15:55:00,46.03,46.08,46.03,46.07,242125.0,43.9725,44.0203,43.9725,44.0108,242125.0
2022-06-16 09:30:00,44.99,45.1,44.84,44.86,225310.0,42.979,43.0841,42.8357,42.8548,225310.0
2022-06-16 09:35:00,44.81,44.85,44.63,44.68,238740.0,42.8071,42.8453,42.6351,42.6829,238740.0
2022-06-16 09:40:00,44.65,44.68,44.52,44.56,110055.0,42.6542,42.6829,42.53,42.5682,110055.0
2022-06-16 09:45:00,44.54,44.69,44.54,44.65,60870.0,42.5491,42.6924,42.5491,42.6542,60870.0
2022-06-16 09:50:00,44.61,44.61,44.53,44.57,79320.0,42.616,42.616,42.5396,42.5778,79320.0
2022-06-16 09:55:00,44.55,44.59,44.51,44.52,93770.0,42.5587,42.5969,42.5205,42.53,93770.0
2022-06-16 10:00:00,44.48,44.49,44.35,44.35,165895.0,42.4918,42.5014,42.3676,42.3676,165895.0
2022-06-16 10:05:00,44.33,44.37,44.28,44.37,54165.0,42.3485,42.3867,42.3008,42.3867,54165.0
2022-06-16 10:10:00,44.36,44.39,44.3,44.33,72745.0,42.3772,42.4058,42.3199,42.3485,72745.0
2022-06-16 10:15:00,44.31,44.44,44.31,44.32,103555.0,42.3294,42.4536,42.3294,42.339,103555.0
2022-06-16 10:20:00,44.34,44.46,44.32,44.43,39660.0,42.3581,42.4727,42.339,42.4441,39660.0
2022-06-16 10:25:00,44.42,44.48,44.38,44.46,71015.0,42.4345,42.4918,42.3963,42.4727,71015.0
2022-06-16 10:30:00,44.46,44.48,44.36,44.36,646130.0,42.4727,42.4918,42.3772,42.3772,646130.0
2022-06-16 10:35:00,44.36,44.37,44.23,44.24,525600.0,42.3772,42.3867,42.253,42.2625,525600.0
2022-06-16 10:40:00,44.24,44.24,44.11,44.11,196260.0,42.2625,42.2625,42.1384,42.1384,196260.0
2022-06-16 10:45:00,44.11,44.16,44.04,44.04,27660.0,42.1384,42.1861,42.0715,42.0715,27660.0
2022-06-16 10:50:00,44.04,44.04,43.98,44.04,102480.0,42.0715,42.0715,42.0142,42.0715,102480.0
2022-06-16 10:55:00,44.05,44.06,43.96,43.97,103925.0,42.081,42.0906,41.9951,42.0046,103925.0
2022-06-16 11:00:00,43.94,44.04,43.94,44.03,72375.0,41.976,42.0715,41.976,42.0619,72375.0
2022-06-16 11:05:00,44.01,44.03,43.96,44.03,57470.0,42.0428,42.0619,41.9951,42.0619,57470.0
2022-06-16 11:10:00,44.03,44.16,44.03,44.13,56450.0,42.0619,42.1861,42.0619,42.1575,56450.0
2022-06-16 11:15:00,44.11,44.19,44.08,44.09,211280.0,42.1384,42.2148,42.1097,42.1193,211280.0
2022-06-16 11:20:00,44.1,44.19,44.06,44.18,84160.0,42.1288,42.2148,42.0906,42.2052,84160.0
2022-06-16 11:25:00,44.21,44.3,44.19,44.25,22595.0,42.2339,42.3199,42.2148,42.2721,22595.0
2022-06-16 11:30:00,44.25,44.27,44.17,44.19,34400.0,42.2721,42.2912,42.1957,42.2148,34400.0
2022-06-16 11:35:00,44.18,44.26,44.14,44.26,45935.0,42.2052,42.2817,42.167,42.2817,45935.0
2022-06-16 11:40:00,44.28,44.3,44.1,44.14,71950.0,42.3008,42.3199,42.1288,42.167,71950.0
2022-06-16 11:45:00,44.12,44.16,44.1,44.16,72820.0,42.1479,42.1861,42.1288,42.1861,72820.0
2022-06-16 11:50:00,44.16,44.19,44.08,44.12,36525.0,42.1861,42.2148,42.1097,42.1479,36525.0
2022-06-16 11:55:00,44.12,44.18,44.11,44.18,42325.0,42.1479,42.2052,42.1384,42.2052,42325.0
2022-06-16 12:00:00,44.2,44.22,44.07,44.11,34080.0,42.2243,42.2434,42.1001,42.1384,34080.0
2022-06-16 12:05:00,44.09,44.12,44.01,44.02,46850.0,42.1193,42.1479,42.0428,42.0524,46850.0
2022-06-16 12:10:00,44.0,44.09,44.0,44.02,38765.0,42.0333,42.1193,42.0333,42.0524,38765.0
2022-06-16 12:15:00,44.02,44.13,44.02,44.06,78515.0,42.0524,42.1575,42.0524,42.0906,78515.0
2022-06-16 12:20:00,44.02,44.09,44.01,44.04,16335.0,42.0524,42.1193,42.0428,42.0715,16335.0
2022-06-16 12:25:00,44.05,44.13,44.01,44.13,84860.0,42.081,42.1575,42.0428,42.1575,84860.0
2022-06-16 12:30:00,44.13,44.13,43.99,44.08,71010.0,42.1575,42.1575,42.0237,42.1097,71010.0
2022-06-16 12:35:00,44.05,44.05,43.98,44.04,27545.0,42.081,42.081,42.0142,42.0715,27545.0
2022-06-16 12:40:00,44.03,44.13,44.0,44.1,40550.0,42.0619,42.1575,42.0333,42.1288,40550.0
2022-06-16 12:45:00,44.07,44.2,44.07,44.18,56335.0,42.1001,42.2243,42.1001,42.2052,56335.0
2022-06-16 12:50:00,44.16,44.18,44.09,44.12,64815.0,42.1861,42.2052,42.1193,42.1479,64815.0
2022-06-16 12:55:00,44.08,44.09,44.02,44.07,46825.0,42.1097,42.1193,42.0524,42.1001,46825.0
2022-06-16 13:00:00,44.1,44.13,44.0,44.03,39810.0,42.1288,42.1575,42.0333,42.0619,39810.0
2022-06-16 13:05:00,44.03,44.18,44.03,44.16,82985.0,42.0619,42.2052,42.0619,42.1861,82985.0
2022-06-16 13:10:00,44.16,44.16,44.05,44.08,41610.0,42.1861,42.1861,42.081,42.1097,41610.0
2022-06-16 13:15:00,44.08,44.09,44.04,44.04,89805.0,42.1097,42.1193,42.0715,42.0715,89805.0
2022-06-16 13:20:00,44.02,44.02,43.94,43.95,98350.0,42.0524,42.0524,41.976,41.9855,98350.0
2022-06-16 13:25:00,43.94,44.2,43.92,44.14,96635.0,41.976,42.2243,41.9569,42.167,96635.0
2022-06-16 13:30:00,44.12,44.18,44.06,44.15,87230.0,42.1479,42.2052,42.0906,42.1766,87230.0
2022-06-16 13:35:00,44.16,44.16,44.06,44.12,43375.0,42.1861,42.1861,42.0906,42.1479,43375.0
2022-06-16 13:40:00,44.12,44.14,43.98,43.98,46325.0,42.1479,42.167,42.0142,42.0142,46325.0
2022-06-16 13:45:00,43.96,43.98,43.91,43.98,60265.0,41.9951,42.0142,41.9473,42.0142,60265.0
2022-06-16 13:50:00,43.97,43.99,43.94,43.98,111500.0,42.0046,42.0237,41.976,42.0142,111500.0
2022-06-16 13:55:00,43.96,43.99,43.86,43.86,34680.0,41.9951,42.0237,41.8995,41.8995,34680.0
2022-06-16 14:00:00,43.85,43.91,43.84,43.9,56005.0,41.89,41.9473,41.8804,41.9377,56005.0
2022-06-16 14:05:00,43.91,43.91,43.83,43.83,13730.0,41.9473,41.9473,41.8709,41.8709,13730.0
2022-06-16 14:10:00,43.82,43.86,43.82,43.86,48445.0,41.8613,41.8995,41.8613,41.8995,48445.0
2022-06-16 14:15:00,43.86,43.86,43.79,43.84,37370.0,41.8995,41.8995,41.8327,41.8804,37370.0
2022-06-16 14:20:00,43.85,43.85,43.77,43.78,85585.0,41.89,41.89,41.8136,41.8231,85585.0
2022-06-16 14:25:00,43.78,43.8,43.76,43.76,87390.0,41.8231,41.8422,41.804,41.804,87390.0
2022-06-16 14:30:00,43.75,43.8,43.73,43.74,120525.0,41.7945,41.8422,41.7753,41.7849,120525.0
2022-06-16 14:35:00,43.75,43.77,43.72,43.76,50500.0,41.7945,41.8136,41.7658,41.804,50500.0
2022-06-16 14:40:00,43.76,43.87,43.74,43.77,62625.0,41.804,41.9091,41.7849,41.8136,62625.0
2022-06-16 14:45:00,43.76,43.82,43.62,43.63,109515.0,41.804,41.8613,41.6703,41.6798,109515.0
2022-06-16 14:50:00,43.63,43.67,43.6,43.6,46435.0,41.6798,41.718,41.6512,41.6512,46435.0
2022-06-16 14:55:00,43.61,43.69,43.6,43.69,55305.0,41.6607,41.7371,41.6512,41.7371,55305.0
2022-06-16 15:00:00,43.68,43.89,43.67,43.84,155980.0,41.7276,41.9282,41.718,41.8804,155980.0
2022-06-16 15:05:00,43.83,43.93,43.79,43.93,146655.0,41.8709,41.9664,41.8327,41.9664,146655.0
2022-06-16 15:10:00,43.94,44.01,43.85,43.88,246180.0,41.976,42.0428,41.89,41.9186,246180.0
2022-06-16 15:15:00,43.87,43.92,43.8,43.92,152830.0,41.9091,41.9569,41.8422,41.9569,152830.0
2022-06-16 15:20:00,43.91,43.98,43.9,43.9,104730.0,41.9473,42.0142,41.9377,41.9377,104730.0
2022-06-16 15:25:00,43.9,44.0,43.89,43.95,69805.0,41.9377,42.0333,41.9282,41.9855,69805.0
2022-06-16 15:30:00,43.92,43.95,43.75,43.75,203705.0,41.9569,41.9855,41.7945,41.7945,203705.0
2022-06-16 15:35:00,43.75,43.86,43.74,43.84,134265.0,41.7945,41.8995,41.7849,41.8804,134265.0
2022-06-16 15:40:00,43.84,43.93,43.79,43.79,141420.0,41.8804,41.9664,41.8327,41.8327,141420.0
2022-06-16 15:45:00,43.77,43.83,43.64,43.64,126810.0,41.8136,41.8709,41.6894,41.6894,126810.0
2022-06-16 15:50:00,43.66,43.78,43.66,43.75,327045.0,41.7085,41.8231,41.7085,41.7945,327045.0
2022-06-16 15:55:00,43.75,43.88,43.73,43.86,1316590.0,41.7945,41.9186,41.7753,41.8995,1316590.0
2022-06-17 09:30:00,44.05,44.3,44.04,44.26,356455.0,42.081,42.3199,42.0715,42.2817,356455.0
2022-06-17 09:35:00,44.26,44.31,44.22,44.27,237225.0,42.2817,42.3294,42.2434,42.2912,237225.0
2022-06-17 09:40:00,44.28,44.48,44.28,44.46,115535.0,42.3008,42.4918,42.3008,42.4727,115535.0
2022-06-17 09:45:00,44.44,44.48,44.38,44.43,66430.0,42.4536,42.4918,42.3963,42.4441,66430.0
2022-06-17 09:50:00,44.45,44.64,44.45,44.6,55210.0,42.4632,42.6447,42.4632,42.6065,55210.0
2022-06-17 09:55:00,44.59,44.66,44.52,44.54,69830.0,42.5969,42.6638,42.53,42.5491,69830.0
2022-06-17 10:00:00,44.56,44.57,44.34,44.4,40115.0,42.5682,42.5778,42.3581,42.4154,40115.0
2022-06-17 10:05:00,44.4,44.41,44.3,44.3,71035.0,42.4154,42.4249,42.3199,42.3199,71035.0
2022-06-17 10:10:00,44.32,44.34,44.25,44.26,58615.0,42.339,42.3581,42.2721,42.2817,58615.0
2022-06-17 10:15:00,44.26,44.27,44.05,44.09,64770.0,42.2817,42.2912,42.081,42.1193,64770.0
2022-06-17 10:20:00,44.09,44.09,43.91,43.96,93750.0,42.1193,42.1193,41.9473,41.9951,93750.0
2022-06-17 10:25:00,43.95,44.02,43.9,43.97,85035.0,41.9855,42.0524,41.9377,42.0046,85035.0
2022-06-17 10:30:00,43.96,43.99,43.82,43.85,80900.0,41.9951,42.0237,41.8613,41.89,80900.0
2022-06-17 10:35:00,43.82,43.96,43.75,43.85,127080.0,41.8613,41.9951,41.7945,41.89,127080.0
2022-06-17 10:40:00,43.86,43.91,43.82,43.91,30320.0,41.8995,41.9473,41.8613,41.9473,30320.0
2022-06-17 10:45:00,43.91,43.91,43.75,43.82,62685.0,41.9473,41.9473,41.7945,41.8613,62685.0
2022-06-17 10:50:00,43.79,43.88,43.78,43.88,61340.0,41.8327,41.9186,41.8231,41.9186,61340.0
2022-06-17 10:55:00,43.87,43.99,43.87,43.99,182015.0,41.9091,42.0237,41.9091,42.0237,182015.0
2022-06-17 11:00:00,43.96,44.17,43.88,44.11,129280.0,41.9951,42.1957,41.9186,42.1384,129280.0
2022-06-17 11:05:00,44.11,44.28,44.1,44.28,121590.0,42.1384,42.3008,42.1288,42.3008,121590.0
2022-06-17 11:10:00,44.27,44.27,44.19,44.2,38065.0,42.2912,42.2912,42.2148,42.2243,38065.0
2022-06-17 11:15:00,44.19,44.36,44.19,44.31,82875.0,42.2148,42.3772,42.2148,42.3294,82875.0
2022-06-17 11:20:00,44.33,44.33,44.17,44.17,39320.0,42.3485,42.3485,42.1957,42.1957,39320.0
2022-06-17 11:25:00,44.16,44.35,44.15,44.29,70995.0,42.1861,42.3676,42.1766,42.3103,70995.0
2022-06-17 11:30:00,44.32,44.4,44.28,44.28,90390.0,42.339,42.4154,42.3008,42.3008,90390.0
2022-06-17 11:35:00,44.27,44.27,44.19,44.23,31345.0,42.2912,42.2912,42.2148,42.253,31345.0
2022-06-17 11:40:00,44.25,44.3,44.22,44.22,21375.0,42.2721,42.3199,42.2434,42.2434,21375.0
2022-06-17 11:45:00,44.2,44.27,44.17,44.24,51190.0,42.2243,42.2912,42.1957,42.2625,51190.0
2022-06-17 11:50:00,44.26,44.26,44.11,44.14,68735.0,42.2817,42.2817,42.1384,42.167,68735.0
2022-06-17 11:55:00,44.15,44.2,44.09,44.13,39540.0,42.1766,42.2243,42.1193,42.1575,39540.0
2022-06-17 12:00:00,44.13,44.13,43.98,44.03,39395.0,42.1575,42.1575,42.0142,42.0619,39395.0
2022-06-17 12:05:00,44.02,44.14,43.98,44.08,77185.0,42.0524,42.167,42.0142,42.1097,77185.0
2022-06-17 12:10:00,44.1,44.21,44.05,44.21,49795.0,42.1288,42.2339,42.081,42.2339,49795.0
2022-06-17 12:15:00,44.23,44.26,44.14,44.14,41910.0,42.253,42.2817,42.167,42.167,41910.0
2022-06-17 12:20:00,44.14,44.23,44.12,44.23,49700.0,42.167,42.253,42.1479,42.253,49700.0
2022-06-17 12:25:00,44.24,44.29,44.19,44.21,78635.0,42.2625,42.3103,42.2148,42.2339,78635.0
2022-06-17 12:30:00,44.24,44.27,44.18,44.24,73695.0,42.2625,42.2912,42.2052,42.2625,73695.0
2022-06-17 12:35:00,44.23,44.24,44.16,44.24,39940.0,42.253,42.2625,42.1861,42.2625,39940.0
2022-06-17 12:40:00,44.23,44.29,44.18,44.26,41765.0,42.253,42.3103,42.2052,42.2817,41765.0
2022-06-17 12:45:00,44.27,44.28,44.2,44.26,47915.0,42.2912,42.3008,42.2243,42.2817,47915.0
2022-06-17 12:50:00,44.26,44.27,44.08,44.12,45425.0,42.2817,42.2912,42.1097,42.1479,45425.0
2022-06-17 12:55:00,44.12,44.2,44.11,44.18,40185.0,42.1479,42.2243,42.1384,42.2052,40185.0
2022-06-17 13:00:00,44.2,44.31,44.16,44.31,33740.0,42.2243,42.3294,42.1861,42.3294,33740.0
2022-06-17 13:05:00,44.3,44.48,44.3,44.46,93005.0,42.3199,42.4918,42.3199,42.4727,93005.0
2022-06-17 13:10:00,44.46,44.55,44.41,44.51,55025.0,42.4727,42.5587,42.4249,42.5205,55025.0
2022-06-17 13:15:00,44.52,44.52,44.44,44.47,35240.0,42.53,42.53,42.4536,42.4823,35240.0
2022-06-17 13:20:00,44.46,44.46,44.38,44.45,25805.0,42.4727,42.4727,42.3963,42.4632,25805.0
2022-06-17 13:25:00,44.45,44.45,44.31,44.31,48325.0,42.4632,42.4632,42.3294,42.3294,48325.0
2022-06-17 13:30:00,44.34,44.38,44.27,44.38,31610.0,42.3581,42.3963,42.2912,42.3963,31610.0
2022-06-17 13:35:00,44.37,44.4,44.27,44.3,39900.0,42.3867,42.4154,42.2912,42.3199,39900.0
2022-06-17 13:40:00,44.32,44.4,44.31,44.38,88735.0,42.339,42.4154,42.3294,42.3963,88735.0
2022-06-17 13:45:00,44.37,44.37,44.18,44.26,169185.0,42.3867,42.3867,42.2052,42.2817,169185.0
2022-06-17 13:50:00,44.29,44.34,44.28,44.31,110505.0,42.3103,42.3581,42.3008,42.3294,110505.0
2022-06-17 13:55:00,44.3,44.38,44.28,44.33,50780.0,42.3199,42.3963,42.3008,42.3485,50780.0
2022-06-17 14:00:00,44.34,44.41,44.32,44.35,65680.0,42.3581,42.4249,42.339,42.3676,65680.0
2022-06-17 14:05:00,44.35,44.39,44.31,44.38,33975.0,42.3676,42.4058,42.3294,42.3963,33975.0
2022-06-17 14:10:00,44.38,44.44,44.35,44.44,112600.0,42.3963,42.4536,42.3676,42.4536,112600.0
2022-06-17 14:15:00,44.43,44.48,44.38,44.48,25265.0,42.4441,42.4918,42.3963,42.4918,25265.0
2022-06-17 14:20:00,44.48,44.52,44.46,44.49,65360.0,42.4918,42.53,42.4727,42.5014,65360.0
2022-06-17 14:25:00,44.49,44.49,44.4,44.41,71960.0,42.5014,42.5014,42.4154,42.4249,71960.0
2022-06-17 14:30:00,44.41,44.41,44.32,44.36,89710.0,42.4249,42.4249,42.339,42.3772,89710.0
2022-06-17 14:35:00,44.39,44.53,44.37,44.53,82625.0,42.4058,42.5396,42.3867,42.5396,82625.0
2022-06-17 14:40:00,44.54,44.61,44.49,44.49,86995.0,42.5491,42.616,42.5014,42.5014,86995.0
2022-06-17 14:45:00,44.48,44.49,44.43,44.43,106530.0,42.4918,42.5014,42.4441,42.4441,106530.0
2022-06-17 14:50:00,44.4,44.43,44.35,44.38,84680.0,42.4154,42.4441,42.3676,42.3963,84680.0
2022-06-17 14:55:00,44.4,44.43,44.33,44.37,101265.0,42.4154,42.4441,42.3485,42.3867,101265.0
2022-06-17 15:00:00,44.38,44.45,44.35,44.39,163165.0,42.3963,42.4632,42.3676,42.4058,163165.0
2022-06-17 15:05:00,44.39,44.41,44.33,44.35,77865.0,42.4058,42.4249,42.3485,42.3676,77865.0
2022-06-17 15:10:00,44.35,44.35,44.17,44.2,185865.0,42.3676,42.3676,42.1957,42.2243,185865.0
2022-06-17 15:15:00,44.2,44.32,44.18,44.3,88285.0,42.2243,42.339,42.2052,42.3199,88285.0
2022-06-17 15:20:00,44.3,44.46,44.3,44.45,62850.0,42.3199,42.4727,42.3199,42.4632,62850.0
2022-06-17 15:25:00,44.44,44.52,44.44,44.46,60995.0,42.4536,42.53,42.4536,42.4727,60995.0
2022-06-17 15:30:00,44.47,44.48,44.33,44.37,128795.0,42.4823,42.4918,42.3485,42.3867,128795.0
2022-06-17 15:35:00,44.37,44.42,44.36,44.4,74385.0,42.3867,42.4345,42.3772,42.4154,74385.0
2022-06-17 15:40:00,44.41,44.41,44.29,44.3,118370.0,42.4249,42.4249,42.3103,42.3199,118370.0
2022-06-17 15:45:00,44.3,44.31,44.23,44.28,64630.0,42.3199,42.3294,42.253,42.3008,64630.0
2022-06-17 15:50:00,44.29,44.33,44.19,44.29,199235.0,42.3103,42.3485,42.2148,42.3103,199235.0
2022-06-17 15:55:00,44.28,44.32,44.23,44.23,815460.0,42.3008,42.339,42.253,42.253,815460.0
2022-06-21 09:30:00,44.93,45.04,44.72,44.72,165565.0,42.9217,43.0268,42.7211,42.7211,165565.0
2022-06-21 09:35:00,44.71,44.79,44.61,44.62,63825.0,42.7115,42.788,42.616,42.6256,63825.0
2022-06-21 09:40:00,44.63,44.74,44.6,44.68,39775.0,42.6351,42.7402,42.6065,42.6829,39775.0
2022-06-21 09:45:00,44.63,44.66,44.57,44.65,39770.0,42.6351,42.6638,42.5778,42.6542,39770.0
2022-06-21 09:50:00,44.64,44.77,44.63,44.77,65290.0,42.6447,42.7689,42.6351,42.7689,65290.0
2022-06-21 09:55:00,44.81,44.96,44.8,44.96,52445.0,42.8071,42.9504,42.7975,42.9504,52445.0
2022-06-21 10:00:00,44.95,45.03,44.91,45.03,42950.0,42.9408,43.0172,42.9026,43.0172,42950.0
2022-06-21 10:05:00,45.04,45.07,44.97,45.0,95285.0,43.0268,43.0554,42.9599,42.9886,95285.0
2022-06-21 10:10:00,45.0,45.06,44.98,45.04,35990.0,42.9886,43.0459,42.9695,43.0268,35990.0
2022-06-21 10:15:00,45.05,45.09,45.01,45.03,72510.0,43.0363,43.0746,42.9981,43.0172,72510.0
2022-06-21 10:20:00,45.02,45.09,44.98,45.09,21290.0,43.0077,43.0746,42.9695,43.0746,21290.0
2022-06-21 10:25:00,45.07,45.07,44.98,45.03,46625.0,43.0554,43.0554,42.9695,43.0172,46625.0
2022-06-21 10:30:00,45.06,45.14,45.02,45.03,52865.0,43.0459,43.1223,43.0077,43.0172,52865.0
2022-06-21 10:35:00,45.02,45.11,45.02,45.11,6210.0,43.0077,43.0937,43.0077,43.0937,6210.0
2022-06-21 10:40:00,45.13,45.18,45.11,45.14,13540.0,43.1128,43.1605,43.0937,43.1223,13540.0
2022-06-21 10:45:00,45.15,45.2,45.14,45.2,51695.0,43.1319,43.1796,43.1223,43.1796,51695.0
2022-06-21 10:50:00,45.21,45.21,45.18,45.21,35525.0,43.1892,43.1892,43.1605,43.1892,35525.0
2022-06-21 10:55:00,45.2,45.23,45.18,45.2,31220.0,43.1796,43.2083,43.1605,43.1796,31220.0
2022-06-21 11:00:00,45.18,45.2,45.16,45.16,39045.0,43.1605,43.1796,43.1414,43.1414,39045.0
2022-06-21 11:05:00,45.15,45.16,45.09,45.11,75705.0,43.1319,43.1414,43.0746,43.0937,75705.0
2022-06-21 11:10:00,45.09,45.11,45.01,45.01,15860.0,43.0746,43.0937,42.9981,42.9981,15860.0
2022-06-21 11:15:00,45.01,45.07,45.0,45.05,122370.0,42.9981,43.0554,42.9886,43.0363,122370.0
2022-06-21 11:20:00,45.07,45.08,45.0,45.02,18675.0,43.0554,43.065,42.9886,43.0077,18675.0
2022-06-21 11:25:00,45.02,45.04,45.0,45.0,11960.0,43.0077,43.0268,42.9886,42.9886,11960.0
2022-06-21 11:30:00,45.0,45.03,44.99,45.01,44485.0,42.9886,43.0172,42.979,42.9981,44485.0
2022-06-21 11:35:00,45.02,45.04,44.92,44.93,64130.0,43.0077,43.0268,42.9122,42.9217,64130.0
2022-06-21 11:40:00,44.93,44.97,44.89,44.94,34310.0,42.9217,42.9599,42.8835,42.9313,34310.0
2022-06-21 11:45:00,44.94,44.94,44.88,44.93,67825.0,42.9313,42.9313,42.8739,42.9217,67825.0
2022-06-21 11:50:00,44.95,44.95,44.85,44.86,79900.0,42.9408,42.9408,42.8453,42.8548,79900.0
2022-06-21 11:55:00,44.86,44.91,44.86,44.86,74335.0,42.8548,42.9026,42.8548,42.8548,74335.0
2022-06-21 12:00:00,44.87,44.93,44.85,44.89,99585.0,42.8644,42.9217,42.8453,42.8835,99585.0
2022-06-21 12:05:00,44.87,44.91,44.86,44.88,19725.0,42.8644,42.9026,42.8548,42.8739,19725.0
2022-06-21 12:10:00,44.89,44.91,44.85,44.89,41175.0,42.8835,42.9026,42.8453,42.8835,41175.0
2022-06-21 12:15:00,44.88,44.92,44.88,44.92,21480.0,42.8739,42.9122,42.8739,42.9122,21480.0
2022-06-21 12:20:00,44.91,44.93,44.89,44.93,16955.0,42.9026,42.9217,42.8835,42.9217,16955.0
2022-06-21 12:25:00,44.95,44.98,44.92,44.97,50085.0,42.9408,42.9695,42.9122,42.9599,50085.0
2022-06-21 12:30:00,44.98,45.0,44.95,44.99,23495.0,42.9695,42.9886,42.9408,42.979,23495.0
2022-06-21 12:35:00,45.0,45.03,44.98,45.02,30775.0,42.9886,43.0172,42.9695,43.0077,30775.0
2022-06-21 12:40:00,45.02,45.03,44.99,45.01,69465.0,43.0077,43.0172,42.979,42.9981,69465.0
2022-06-21 12:45:00,45.01,45.02,44.98,45.01,17075.0,42.9981,43.0077,42.9695,42.9981,17075.0
2022-06-21 12:50:00,45.01,45.05,45.0,45.05,40790.0,42.9981,43.0363,42.9886,43.0363,40790.0
2022-06-21 12:55:00,45.05,45.09,45.04,45.08,60395.0,43.0363,43.0746,43.0268,43.065,60395.0
2022-06-21 13:00:00,45.08,45.1,45.06,45.07,31730.0,43.065,43.0841,43.0459,43.0554,31730.0
2022-06-21 13:05:00,45.05,45.05,45.01,45.04,27095.0,43.0363,43.0363,42.9981,43.0268,27095.0
2022-06-21 13:10:00,45.04,45.09,45.04,45.08,86010.0,43.0268,43.0746,43.0268,43.065,86010.0
2022-06-21 13:15:00,45.08,45.08,44.98,44.99,23480.0,43.065,43.065,42.9695,42.979,23480.0
2022-06-21 13:20:00,45.01,45.01,44.97,44.99,21095.0,42.9981,42.9981,42.9599,42.979,21095.0
2022-06-21 13:25:00,44.98,44.99,44.95,44.98,35560.0,42.9695,42.979,42.9408,42.9695,35560.0
2022-06-21 13:30:00,44.97,45.04,44.97,45.04,139230.0,42.9599,43.0268,42.9599,43.0268,139230.0
2022-06-21 13:35:00,45.03,45.04,44.96,44.96,34570.0,43.0172,43.0268,42.9504,42.9504,34570.0
2022-06-21 13:40:00,44.95,44.99,44.93,44.99,71835.0,42.9408,42.979,42.9217,42.979,71835.0
2022-06-21 13:45:00,44.99,45.0,44.94,44.96,61040.0,42.979,42.9886,42.9313,42.9504,61040.0
2022-06-21 13:50:00,44.97,44.97,44.92,44.92,50835.0,42.9599,42.9599,42.9122,42.9122,50835.0
2022-06-21 13:55:00,44.91,44.92,44.89,44.9,32975.0,42.9026,42.9122,42.8835,42.893,32975.0
2022-06-21 14:00:00,44.9,44.91,44.85,44.88,27690.0,42.893,42.9026,42.8453,42.8739,27690.0
2022-06-21 14:05:00,44.88,44.91,44.84,44.91,29160.0,42.8739,42.9026,42.8357,42.9026,29160.0
2022-06-21 14:10:00,44.93,44.93,44.87,44.87,25320.0,42.9217,42.9217,42.8644,42.8644,25320.0
2022-06-21 14:15:00,44.88,44.9,44.85,44.87,153255.0,42.8739,42.893,42.8453,42.8644,153255.0
2022-06-21 14:20:00,44.86,44.89,44.84,44.85,49880.0,42.8548,42.8835,42.8357,42.8453,49880.0
2022-06-21 14:25:00,44.85,44.9,44.84,44.89,159185.0,42.8453,42.893,42.8357,42.8835,159185.0
2022-06-21 14:30:00,44.9,44.91,44.88,44.9,23950.0,42.893,42.9026,42.8739,42.893,23950.0
2022-06-21 14:35:00,44.9,44.91,44.83,44.85,62760.0,42.893,42.9026,42.8262,42.8453,62760.0
2022-06-21 14:40:00,44.83,44.92,44.83,44.92,121330.0,42.8262,42.9122,42.8262,42.9122,121330.0
2022-06-21 14:45:00,44.91,44.91,44.85,44.85,64950.0,42.9026,42.9026,42.8453,42.8453,64950.0
2022-06-21 14:50:00,44.85,44.95,44.85,44.94,149170.0,42.8453,42.9408,42.8453,42.9313,149170.0
2022-06-21 14:55:00,44.95,44.97,44.93,44.93,125790.0,42.9408,42.9599,42.9217,42.9217,125790.0
2022-06-21 15:00:00,44.93,44.99,44.91,44.98,170870.0,42.9217,42.979,42.9026,42.9695,170870.0
2022-06-21 15:05:00,44.97,44.99,44.95,44.98,34680.0,42.9599,42.979,42.9408,42.9695,34680.0
2022-06-21 15:10:00,44.99,45.02,44.98,45.0,56480.0,42.979,43.0077,42.9695,42.9886,56480.0
2022-06-21 15:15:00,45.0,45.01,44.97,44.97,177610.0,42.9886,42.9981,42.9599,42.9599,177610.0
2022-06-21 15:20:00,44.96,45.01,44.96,44.99,121895.0,42.9504,42.9981,42.9504,42.979,121895.0
2022-06-21 15:25:00,44.95,44.99,44.94,44.98,31205.0,42.9408,42.979,42.9313,42.9695,31205.0
2022-06-21 15:30:00,44.98,44.99,44.93,44.97,52045.0,42.9695,42.979,42.9217,42.9599,52045.0
2022-06-21 15:35:00,44.96,44.96,44.91,44.91,55290.0,42.9504,42.9504,42.9026,42.9026,55290.0
2022-06-21 15:40:00,44.92,44.92,44.89,44.91,102240.0,42.9122,42.9122,42.8835,42.9026,102240.0
2022-06-21 15:45:00,44.91,44.91,44.88,44.89,300905.0,42.9026,42.9026,42.8739,42.8835,300905.0
2022-06-21 15:50:00,44.9,44.96,44.86,44.89,587325.0,42.893,42.9504,42.8548,42.8835,587325.0
2022-06-21 15:55:00,44.89,44.89,44.79,44.83,569605.0,42.8835,42.8835,42.788,42.8262,569605.0
2022-06-22 09:30:00,44.21,44.52,44.11,44.41,154465.0,42.2339,42.53,42.1384,42.4249,154465.0
2022-06-22 09:35:00,44.41,44.43,44.35,44.35,45885.0,42.4249,42.4441,42.3676,42.3676,45885.0
2022-06-22 09:40:00,44.37,44.4,44.27,44.4,70900.0,42.3867,42.4154,42.2912,42.4154,70900.0
2022-06-22 09:45:00,44.43,44.43,44.32,44.39,38260.0,42.4441,42.4441,42.339,42.4058,38260.0
2022-06-22 09:50:00,44.28,44.53,44.26,44.53,78105.0,42.3008,42.5396,42.2817,42.5396,78105.0
2022-06-22 09:55:00,44.52,44.55,44.42,44.42,64930.0,42.53,42.5587,42.4345,42.4345,64930.0
2022-06-22 10:00:00,44.44,44.45,44.31,44.34,56515.0,42.4536,42.4632,42.3294,42.3581,56515.0
2022-06-22 10:05:00,44.39,44.49,44.35,44.49,180655.0,42.4058,42.5014,42.3676,42.5014,180655.0
2022-06-22 10:10:00,44.49,44.65,44.45,44.63,83080.0,42.5014,42.6542,42.4632,42.6351,83080.0
2022-06-22 10:15:00,44.63,44.69,44.6,44.69,55555.0,42.6351,42.6924,42.6065,42.6924,55555.0
2022-06-22 10:20:00,44.69,44.81,44.66,44.81,37055.0,42.6924,42.8071,42.6638,42.8071,37055.0
2022-06-22 10:25:00,44.8,44.84,44.77,44.83,35410.0,42.7975,42.8357,42.7689,42.8262,35410.0
2022-06-22 10:30:00,44.84,44.89,44.83,44.84,46860.0,42.8357,42.8835,42.8262,42.8357,46860.0
2022-06-22 10:35:00,44.85,44.98,44.85,44.96,17790.0,42.8453,42.9695,42.8453,42.9504,17790.0
2022-06-22 10:40:00,44.99,44.99,44.9,44.95,47835.0,42.979,42.979,42.893,42.9408,47835.0
2022-06-22 10:45:00,44.95,44.96,44.84,44.85,36275.0,42.9408,42.9504,42.8357,42.8453,36275.0
2022-06-22 10:50:00,44.85,44.9,44.84,44.85,35425.0,42.8453,42.893,42.8357,42.8453,35425.0
2022-06-22 10:55:00,44.83,44.83,44.78,44.8,94575.0,42.8262,42.8262,42.7784,42.7975,94575.0
2022-06-22 11:00:00,44.78,44.78,44.62,44.69,50645.0,42.7784,42.7784,42.6256,42.6924,50645.0
2022-06-22 11:05:00,44.67,44.72,44.67,44.68,48425.0,42.6733,42.7211,42.6733,42.6829,48425.0
2022-06-22 11:10:00,44.69,44.71,44.66,44.69,67715.0,42.6924,42.7115,42.6638,42.6924,67715.0
2022-06-22 11:15:00,44.67,44.76,44.67,44.75,76675.0,42.6733,42.7593,42.6733,42.7498,76675.0
2022-06-22 11:20:00,44.73,44.74,44.65,44.72,17480.0,42.7306,42.7402,42.6542,42.7211,17480.0
2022-06-22 11:25:00,44.74,44.79,44.74,44.78,46425.0,42.7402,42.788,42.7402,42.7784,46425.0
2022-06-22 11:30:00,44.83,44.9,44.81,44.81,71675.0,42.8262,42.893,42.8071,42.8071,71675.0
2022-06-22 11:35:00,44.81,44.84,44.81,44.82,7340.0,42.8071,42.8357,42.8071,42.8166,7340.0
2022-06-22 11:40:00,44.82,44.82,44.67,44.69,219395.0,42.8166,42.8166,42.6733,42.6924,219395.0
2022-06-22 11:45:00,44.69,44.7,44.62,44.68,38195.0,42.6924,42.702,42.6256,42.6829,38195.0
2022-06-22 11:50:00,44.71,44.71,44.56,44.56,92175.0,42.7115,42.7115,42.5682,42.5682,92175.0
2022-06-22 11:55:00,44.58,44.6,44.51,44.51,16010.0,42.5874,42.6065,42.5205,42.5205,16010.0
2022-06-22 12:00:00,44.51,44.65,44.51,44.53,69750.0,42.5205,42.6542,42.5205,42.5396,69750.0
2022-06-22 12:05:00,44.51,44.53,44.47,44.47,12800.0,42.5205,42.5396,42.4823,42.4823,12800.0
2022-06-22 12:10:00,44.5,44.59,44.5,44.57,13975.0,42.5109,42.5969,42.5109,42.5778,13975.0
2022-06-22 12:15:00,44.56,44.65,44.56,44.62,13945.0,42.5682,42.6542,42.5682,42.6256,13945.0
2022-06-22 12:20:00,44.62,44.68,44.61,44.66,24365.0,42.6256,42.6829,42.616,42.6638,24365.0
2022-06-22 12:25:00,44.65,44.67,44.63,44.64,17800.0,42.6542,42.6733,42.6351,42.6447,17800.0
2022-06-22 12:30:00,44.65,44.7,44.65,44.7,21305.0,42.6542,42.702,42.6542,42.702,21305.0
2022-06-22 12:35:00,44.72,44.75,44.66,44.66,24730.0,42.7211,42.7498,42.6638,42.6638,24730.0
2022-06-22 12:40:00,44.67,44.75,44.67,44.75,16955.0,42.6733,42.7498,42.6733,42.7498,16955.0
2022-06-22 12:45:00,44.75,44.75,44.7,44.72,458360.0,42.7498,42.7498,42.702,42.7211,458360.0
2022-06-22 12:50:00,44.72,44.72,44.69,44.7,47535.0,42.7211,42.7211,42.6924,42.702,47535.0
2022-06-22 12:55:00,44.72,44.75,44.67,44.75,21780.0,42.7211,42.7498,42.6733,42.7498,21780.0
2022-06-22 13:00:00,44.76,44.76,44.67,44.67,237310.0,42.7593,42.7593,42.6733,42.6733,237310.0
2022-06-22 13:05:00,44.69,44.75,44.69,44.74,27395.0,42.6924,42.7498,42.6924,42.7402,27395.0
2022-06-22 13:10:00,44.76,44.78,44.76,44.77,24605.0,42.7593,42.7784,42.7593,42.7689,24605.0
2022-06-22 13:15:00,44.77,44.82,44.76,44.82,48905.0,42.7689,42.8166,42.7593,42.8166,48905.0
2022-06-22 13:20:00,44.81,44.86,44.8,44.84,143135.0,42.8071,42.8548,42.7975,42.8357,143135.0
2022-06-22 13:25:00,44.84,44.86,44.8,44.82,49150.0,42.8357,42.8548,42.7975,42.8166,49150.0
2022-06-22 13:30:00,44.79,44.79,44.76,44.77,73030.0,42.788,42.788,42.7593,42.7689,73030.0
2022-06-22 13:35:00,44.72,44.78,44.71,44.78,21460.0,42.7211,42.7784,42.7115,42.7784,21460.0
2022-06-22 13:40:00,44.78,44.81,44.78,44.8,706820.0,42.7784,42.8071,42.7784,42.7975,706820.0
2022-06-22 13:45:00,44.81,44.87,44.81,44.87,64435.0,42.8071,42.8644,42.8071,42.8644,64435.0
2022-06-22 13:50:00,44.86,44.86,44.78,44.81,35085.0,42.8548,42.8548,42.7784,42.8071,35085.0
2022-06-22 13:55:00,44.79,44.81,44.78,44.8,29715.0,42.788,42.8071,42.7784,42.7975,29715.0
2022-06-22 14:00:00,44.8,44.84,44.78,44.84,38270.0,42.7975,42.8357,42.7784,42.8357,38270.0
2022-06-22 14:05:00,44.83,44.95,44.83,44.95,154445.0,42.8262,42.9408,42.8262,42.9408,154445.0
2022-06-22 14:10:00,44.91,44.92,44.88,44.92,25485.0,42.9026,42.9122,42.8739,42.9122,25485.0
2022-06-22 14:15:00,44.92,44.97,44.9,44.92,114675.0,42.9122,42.9599,42.893,42.9122,114675.0
2022-06-22 14:20:00,44.92,44.92,44.82,44.88,93765.0,42.9122,42.9122,42.8166,42.8739,93765.0
2022-06-22 14:25:00,44.88,44.88,44.81,44.81,22485.0,42.8739,42.8739,42.8071,42.8071,22485.0
2022-06-22 14:30:00,44.82,44.85,44.81,44.85,26775.0,42.8166,42.8453,42.8071,42.8453,26775.0
2022-06-22 14:35:00,44.86,44.86,44.83,44.83,21345.0,42.8548,42.8548,42.8262,42.8262,21345.0
2022-06-22 14:40:00,44.83,44.84,44.78,44.8,30140.0,42.8262,42.8357,42.7784,42.7975,30140.0
2022-06-22 14:45:00,44.79,44.81,44.74,44.75,45825.0,42.788,42.8071,42.7402,42.7498,45825.0
2022-06-22 14:50:00,44.74,44.8,44.73,44.8,41545.0,42.7402,42.7975,42.7306,42.7975,41545.0
2022-06-22 14:55:00,44.8,44.84,44.8,44.83,47630.0,42.7975,42.8357,42.7975,42.8262,47630.0
2022-06-22 15:00:00,44.83,44.87,44.76,44.87,77935.0,42.8262,42.8644,42.7593,42.8644,77935.0
2022-06-22 15:05:00,44.86,44.86,44.78,44.79,56880.0,42.8548,42.8548,42.7784,42.788,56880.0
2022-06-22 15:10:00,44.79,44.82,44.76,44.8,51660.0,42.788,42.8166,42.7593,42.7975,51660.0
2022-06-22 15:15:00,44.8,44.84,44.78,44.79,58840.0,42.7975,42.8357,42.7784,42.788,58840.0
2022-06-22 15:20:00,44.78,44.83,44.78,44.8,71335.0,42.7784,42.8262,42.7784,42.7975,71335.0
2022-06-22 15:25:00,44.8,44.81,44.69,44.72,80230.0,42.7975,42.8071,42.6924,42.7211,80230.0
2022-06-22 15:30:00,44.71,44.75,44.68,44.68,83330.0,42.7115,42.7498,42.6829,42.6829,83330.0
2022-06-22 15:35:00,44.68,44.69,44.62,44.67,68080.0,42.6829,42.6924,42.6256,42.6733,68080.0
2022-06-22 15:40:00,44.65,44.69,44.61,44.67,54400.0,42.6542,42.6924,42.616,42.6733,54400.0
2022-06-22 15:45:00,44.67,44.68,44.6,44.62,60765.0,42.6733,42.6829,42.6065,42.6256,60765.0
2022-06-22 15:50:00,44.63,44.77,44.6,44.76,213760.0,42.6351,42.7689,42.6065,42.7593,213760.0
2022-06-22 15:55:00,44.77,44.77,44.65,44.67,211935.0,42.7689,42.7689,42.6542,42.6733,211935.0
2022-06-23 09:30:00,44.82,44.96,44.77,44.86,225280.0,42.8166,42.9504,42.7689,42.8548,225280.0
2022-06-23 09:35:00,44.86,44.91,44.79,44.88,92165.0,42.8548,42.9026,42.788,42.8739,92165.0
2022-06-23 09:40:00,44.86,44.91,44.79,44.88,150720.0,42.8548,42.9026,42.788,42.8739,150720.0
2022-06-23 09:45:00,44.85,44.85,44.67,44.77,126995.0,42.8453,42.8453,42.6733,42.7689,126995.0
2022-06-23 09:50:00,44.72,44.76,44.6,44.61,115235.0,42.7211,42.7593,42.6065,42.616,115235.0
2022-06-23 09:55:00,44.6,44.82,44.59,44.81,82860.0,42.6065,42.8166,42.5969,42.8071,82860.0
2022-06-23 10:00:00,44.77,44.84,44.77,44.82,46420.0,42.7689,42.8357,42.7689,42.8166,46420.0
2022-06-23 10:05:00,44.83,44.85,44.62,44.62,85090.0,42.8262,42.8453,42.6256,42.6256,85090.0
2022-06-23 10:10:00,44.63,44.73,44.59,44.63,48315.0,42.6351,42.7306,42.5969,42.6351,48315.0
2022-06-23 10:15:00,44.62,44.68,44.62,44.63,24720.0,42.6256,42.6829,42.6256,42.6351,24720.0
2022-06-23 10:20:00,44.66,44.77,44.66,44.74,41485.0,42.6638,42.7689,42.6638,42.7402,41485.0
2022-06-23 10:25:00,44.71,44.74,44.64,44.69,33560.0,42.7115,42.7402,42.6447,42.6924,33560.0
2022-06-23 10:30:00,44.74,44.76,44.64,44.69,72185.0,42.7402,42.7593,42.6447,42.6924,72185.0
2022-06-23 10:35:00,44.68,44.78,44.66,44.78,49480.0,42.6829,42.7784,42.6638,42.7784,49480.0
2022-06-23 10:40:00,44.87,44.89,44.81,44.81,109270.0,42.8644,42.8835,42.8071,42.8071,109270.0
2022-06-23 10:45:00,44.8,44.86,44.8,44.82,81420.0,42.7975,42.8548,42.7975,42.8166,81420.0
2022-06-23 10:50:00,44.83,44.87,44.78,44.84,48715.0,42.8262,42.8644,42.7784,42.8357,48715.0
2022-06-23 10:55:00,44.88,44.93,44.88,44.89,36965.0,42.8739,42.9217,42.8739,42.8835,36965.0
2022-06-23 11:00:00,44.88,44.88,44.8,44.8,13765.0,42.8739,42.8739,42.7975,42.7975,13765.0
2022-06-23 11:05:00,44.79,44.84,44.79,44.84,9105.0,42.788,42.8357,42.788,42.8357,9105.0
2022-06-23 11:10:00,44.85,44.97,44.84,44.95,47640.0,42.8453,42.9599,42.8357,42.9408,47640.0
2022-06-23 11:15:00,44.94,44.95,44.9,44.92,32935.0,42.9313,42.9408,42.893,42.9122,32935.0
2022-06-23 11:20:00,44.95,44.95,44.84,44.86,34690.0,42.9408,42.9408,42.8357,42.8548,34690.0
2022-06-23 11:25:00,44.86,44.87,44.84,44.86,39445.0,42.8548,42.8644,42.8357,42.8548,39445.0
2022-06-23 11:30:00,44.86,44.89,44.74,44.74,43005.0,42.8548,42.8835,42.7402,42.7402,43005.0
2022-06-23 11:35:00,44.71,44.71,44.67,44.69,42625.0,42.7115,42.7115,42.6733,42.6924,42625.0
2022-06-23 11:40:00,44.66,44.72,44.66,44.72,7905.0,42.6638,42.7211,42.6638,42.7211,7905.0
2022-06-23 11:45:00,44.73,44.75,44.71,44.75,509285.0,42.7306,42.7498,42.7115,42.7498,509285.0
2022-06-23 11:50:00,44.78,44.8,44.75,44.75,145055.0,42.7784,42.7975,42.7498,42.7498,145055.0
2022-06-23 11:55:00,44.73,44.73,44.65,44.65,14495.0,42.7306,42.7306,42.6542,42.6542,14495.0
2022-06-23 12:00:00,44.65,44.65,44.49,44.49,75255.0,42.6542,42.6542,42.5014,42.5014,75255.0
2022-06-23 12:05:00,44.48,44.55,44.48,44.51,48885.0,42.4918,42.5587,42.4918,42.5205,48885.0
2022-06-23 12:10:00,44.53,44.58,44.52,44.57,12820.0,42.5396,42.5874,42.53,42.5778,12820.0
2022-06-23 12:15:00,44.57,44.64,44.55,44.62,49085.0,42.5778,42.6447,42.5587,42.6256,49085.0
2022-06-23 12:20:00,44.62,44.67,44.61,44.62,40615.0,42.6256,42.6733,42.616,42.6256,40615.0
2022-06-23 12:25:00,44.63,44.63,44.58,44.58,51770.0,42.6351,42.6351,42.5874,42.5874,51770.0
2022-06-23 12:30:00,44.6,44.6,44.52,44.52,25280.0,42.6065,42.6065,42.53,42.53,25280.0
2022-06-23 12:35:00,44.52,44.54,44.45,44.47,56780.0,42.53,42.5491,42.4632,42.4823,56780.0
2022-06-23 12:40:00,44.48,44.54,44.48,44.52,146570.0,42.4918,42.5491,42.4918,42.53,146570.0
2022-06-23 12:45:00,44.5,44.51,44.42,44.47,38240.0,42.5109,42.5205,42.4345,42.4823,38240.0
2022-06-23 12:50:00,44.44,44.45,44.36,44.43,85045.0,42.4536,42.4632,42.3772,42.4441,85045.0
2022-06-23 12:55:00,44.41,44.43,44.36,44.37,11705.0,42.4249,42.4441,42.3772,42.3867,11705.0
2022-06-23 13:00:00,44.36,44.36,44.29,44.35,107875.0,42.3772,42.3772,42.3103,42.3676,107875.0
2022-06-23 13:05:00,44.37,44.46,44.37,44.44,46720.0,42.3867,42.4727,42.3867,42.4536,46720.0
2022-06-23 13:10:00,44.44,44.49,44.44,44.44,19070.0,42.4536,42.5014,42.4536,42.4536,19070.0
2022-06-23 13:15:00,44.47,44.5,44.45,44.48,173330.0,42.4823,42.5109,42.4632,42.4918,173330.0
2022-06-23 13:20:00,44.46,44.5,44.42,44.46,21690.0,42.4727,42.5109,42.4345,42.4727,21690.0
2022-06-23 13:25:00,44.47,44.5,44.41,44.42,54020.0,42.4823,42.5109,42.4249,42.4345,54020.0
2022-06-23 13:30:00,44.43,44.45,44.4,44.42,24895.0,42.4441,42.4632,42.4154,42.4345,24895.0
2022-06-23 13:35:00,44.42,44.44,44.36,44.37,20700.0,42.4345,42.4536,42.3772,42.3867,20700.0
2022-06-23 13:40:00,44.38,44.4,44.35,44.37,43190.0,42.3963,42.4154,42.3676,42.3867,43190.0
2022-06-23 13:45:00,44.37,44.44,44.37,44.44,187290.0,42.3867,42.4536,42.3867,42.4536,187290.0
2022-06-23 13:50:00,44.45,44.51,44.45,44.47,291565.0,42.4632,42.5205,42.4632,42.4823,291565.0
2022-06-23 13:55:00,44.48,44.51,44.45,44.49,67695.0,42.4918,42.5205,42.4632,42.5014,67695.0
2022-06-23 14:00:00,44.49,44.51,44.45,44.46,80465.0,42.5014,42.5205,42.4632,42.4727,80465.0
2022-06-23 14:05:00,44.45,44.46,44.43,44.46,42160.0,42.4632,42.4727,42.4441,42.4727,42160.0
2022-06-23 14:10:00,44.47,44.5,44.44,44.46,24835.0,42.4823,42.5109,42.4536,42.4727,24835.0
2022-06-23 14:15:00,44.47,44.48,44.44,44.45,34665.0,42.4823,42.4918,42.4536,42.4632,34665.0
2022-06-23 14:20:00,44.44,44.51,44.44,44.5,26155.0,42.4536,42.5205,42.4536,42.5109,26155.0
2022-06-23 14:25:00,44.5,44.54,44.47,44.54,42210.0,42.5109,42.5491,42.4823,42.5491,42210.0
2022-06-23 14:30:00,44.55,44.66,44.54,44.65,46380.0,42.5587,42.6638,42.5491,42.6542,46380.0
2022-06-23 14:35:00,44.64,44.67,44.61,44.66,127260.0,42.6447,42.6733,42.616,42.6638,127260.0
2022-06-23 14:40:00,44.64,44.65,44.64,44.64,26280.0,42.6447,42.6542,42.6447,42.6447,26280.0
2022-06-23 14:45:00,44.64,44.66,44.61,44.65,33645.0,42.6447,42.6638,42.616,42.6542,33645.0
2022-06-23 14:50:00,44.66,44.69,44.66,44.68,30835.0,42.6638,42.6924,42.6638,42.6829,30835.0
2022-06-23 14:55:00,44.68,44.69,44.64,44.69,37060.0,42.6829,42.6924,42.6447,42.6924,37060.0
2022-06-23 15:00:00,44.69,44.7,44.65,44.7,35020.0,42.6924,42.702,42.6542,42.702,35020.0
2022-06-23 15:05:00,44.69,44.75,44.69,44.73,296675.0,42.6924,42.7498,42.6924,42.7306,296675.0
2022-06-23 15:10:00,44.73,44.75,44.72,44.75,239525.0,42.7306,42.7498,42.7211,42.7498,239525.0
2022-06-23 15:15:00,44.75,44.75,44.7,44.74,177185.0,42.7498,42.7498,42.702,42.7402,177185.0
2022-06-23 15:20:00,44.74,44.77,44.73,44.75,112005.0,42.7402,42.7689,42.7306,42.7498,112005.0
2022-06-23 15:25:00,44.75,44.84,44.75,44.82,82295.0,42.7498,42.8357,42.7498,42.8166,82295.0
2022-06-23 15:30:00,44.82,44.98,44.82,44.97,82480.0,42.8166,42.9695,42.8166,42.9599,82480.0
2022-06-23 15:35:00,44.96,44.98,44.9,44.91,158575.0,42.9504,42.9695,42.893,42.9026,158575.0
2022-06-23 15:40:00,44.91,44.96,44.9,44.91,100030.0,42.9026,42.9504,42.893,42.9026,100030.0
2022-06-23 15:45:00,44.91,44.98,44.91,44.98,131030.0,42.9026,42.9695,42.9026,42.9695,131030.0
2022-06-23 15:50:00,44.99,45.03,44.88,44.88,154375.0,42.979,43.0172,42.8739,42.8739,154375.0
2022-06-23 15:55:00,44.88,44.97,44.86,44.94,241645.0,42.8739,42.9599,42.8548,42.9313,241645.0
2022-06-24 09:30:00,45.37,45.53,45.27,45.53,192970.0,43.342,43.4949,43.2465,43.4949,192970.0
2022-06-24 09:35:00,45.54,45.55,45.41,45.44,95610.0,43.5044,43.514,43.3803,43.4089,95610.0
2022-06-24 09:40:00,45.44,45.56,45.44,45.54,89410.0,43.4089,43.5235,43.4089,43.5044,89410.0
2022-06-24 09:45:00,45.51,45.67,45.51,45.66,98895.0,43.4758,43.6286,43.4758,43.6191,98895.0
2022-06-24 09:50:00,45.68,45.8,45.66,45.77,162570.0,43.6382,43.7528,43.6191,43.7242,162570.0
2022-06-24 09:55:00,45.76,45.79,45.72,45.79,78715.0,43.7146,43.7433,43.6764,43.7433,78715.0
2022-06-24 10:00:00,45.81,46.1,45.8,46.03,207335.0,43.7624,44.0394,43.7528,43.9725,207335.0
2022-06-24 10:05:00,46.05,46.15,46.03,46.13,61950.0,43.9916,44.0872,43.9725,44.0681,61950.0
2022-06-24 10:10:00,46.12,46.13,46.05,46.09,215570.0,44.0585,44.0681,43.9916,44.0299,215570.0
2022-06-24 10:15:00,46.11,46.2,46.11,46.18,55655.0,44.049,44.1349,44.049,44.1158,55655.0
2022-06-24 10:20:00,46.2,46.25,46.17,46.23,96880.0,44.1349,44.1827,44.1063,44.1636,96880.0
2022-06-24 10:25:00,46.24,46.24,46.17,46.19,28740.0,44.1732,44.1732,44.1063,44.1254,28740.0
2022-06-24 10:30:00,46.21,46.25,46.17,46.22,52885.0,44.1445,44.1827,44.1063,44.154,52885.0
2022-06-24 10:35:00,46.23,46.23,46.19,46.22,30430.0,44.1636,44.1636,44.1254,44.154,30430.0
2022-06-24 10:40:00,46.23,46.25,46.18,46.23,99915.0,44.1636,44.1827,44.1158,44.1636,99915.0
2022-06-24 10:45:00,46.23,46.3,46.18,46.29,42215.0,44.1636,44.2305,44.1158,44.2209,42215.0
2022-06-24 10:50:00,46.29,46.3,46.26,46.29,21465.0,44.2209,44.2305,44.1923,44.2209,21465.0
2022-06-24 10:55:00,46.28,46.31,46.25,46.28,17745.0,44.2114,44.24,44.1827,44.2114,17745.0
2022-06-24 11:00:00,46.27,46.33,46.27,46.33,47670.0,44.2018,44.2591,44.2018,44.2591,47670.0
2022-06-24 11:05:00,46.32,46.32,46.24,46.3,53480.0,44.2496,44.2496,44.1732,44.2305,53480.0
2022-06-24 11:10:00,46.29,46.29,46.22,46.22,46220.0,44.2209,44.2209,44.154,44.154,46220.0
2022-06-24 11:15:00,46.2,46.2,46.15,46.17,42655.0,44.1349,44.1349,44.0872,44.1063,42655.0
2022-06-24 11:20:00,46.19,46.23,46.18,46.23,38180.0,44.1254,44.1636,44.1158,44.1636,38180.0
2022-06-24 11:25:00,46.23,46.33,46.23,46.33,67520.0,44.1636,44.2591,44.1636,44.2591,67520.0
2022-06-24 11:30:00,46.32,46.35,46.31,46.33,20705.0,44.2496,44.2782,44.24,44.2591,20705.0
2022-06-24 11:35:00,46.3,46.35,46.29,46.34,42355.0,44.2305,44.2782,44.2209,44.2687,42355.0
2022-06-24 11:40:00,46.35,46.36,46.34,46.36,22700.0,44.2782,44.2878,44.2687,44.2878,22700.0
2022-06-24 11:45:00,46.33,46.37,46.31,46.31,97345.0,44.2591,44.2973,44.24,44.24,97345.0
2022-06-24 11:50:00,46.31,46.38,46.31,46.36,29160.0,44.24,44.3069,44.24,44.2878,29160.0
2022-06-24 11:55:00,46.35,46.35,46.3,46.34,18210.0,44.2782,44.2782,44.2305,44.2687,18210.0
2022-06-24 12:00:00,46.33,46.36,46.33,46.33,11010.0,44.2591,44.2878,44.2591,44.2591,11010.0
2022-06-24 12:05:00,46.34,46.36,46.32,46.32,39900.0,44.2687,44.2878,44.2496,44.2496,39900.0
2022-06-24 12:10:00,46.33,46.33,46.31,46.32,59635.0,44.2591,44.2591,44.24,44.2496,59635.0
2022-06-24 12:15:00,46.31,46.34,46.3,46.33,13490.0,44.24,44.2687,44.2305,44.2591,13490.0
2022-06-24 12:20:00,46.33,46.33,46.27,46.31,43615.0,44.2591,44.2591,44.2018,44.24,43615.0
2022-06-24 12:25:00,46.3,46.31,46.28,46.3,25765.0,44.2305,44.24,44.2114,44.2305,25765.0
2022-06-24 12:30:00,46.31,46.31,46.28,46.28,12220.0,44.24,44.24,44.2114,44.2114,12220.0
2022-06-24 12:35:00,46.27,46.31,46.27,46.31,14410.0,44.2018,44.24,44.2018,44.24,14410.0
2022-06-24 12:40:00,46.3,46.36,46.3,46.36,35565.0,44.2305,44.2878,44.2305,44.2878,35565.0
2022-06-24 12:45:00,46.35,46.36,46.31,46.31,14815.0,44.2782,44.2878,44.24,44.24,14815.0
2022-06-24 12:50:00,46.32,46.33,46.31,46.33,5980.0,44.2496,44.2591,44.24,44.2591,5980.0
2022-06-24 12:55:00,46.34,46.34,46.3,46.33,16920.0,44.2687,44.2687,44.2305,44.2591,16920.0
2022-06-24 13:00:00,46.34,46.38,46.34,46.36,75460.0,44.2687,44.3069,44.2687,44.2878,75460.0
2022-06-24 13:05:00,46.36,46.38,46.34,46.36,75450.0,44.2878,44.3069,44.2687,44.2878,75450.0
2022-06-24 13:10:00,46.37,46.39,46.37,46.38,26775.0,44.2973,44.3164,44.2973,44.3069,26775.0
2022-06-24 13:15:00,46.38,46.4,46.36,46.36,30440.0,44.3069,44.326,44.2878,44.2878,30440.0
2022-06-24 13:20:00,46.35,46.36,46.33,46.33,27990.0,44.2782,44.2878,44.2591,44.2591,27990.0
2022-06-24 13:25:00,46.33,46.35,46.32,46.34,19420.0,44.2591,44.2782,44.2496,44.2687,19420.0
2022-06-24 13:30:00,46.33,46.37,46.32,46.36,21995.0,44.2591,44.2973,44.2496,44.2878,21995.0
2022-06-24 13:35:00,46.36,46.36,46.33,46.35,63585.0,44.2878,44.2878,44.2591,44.2782,63585.0
2022-06-24 13:40:00,46.34,46.4,46.34,46.4,23315.0,44.2687,44.326,44.2687,44.326,23315.0
2022-06-24 13:45:00,46.39,46.4,46.37,46.39,31210.0,44.3164,44.326,44.2973,44.3164,31210.0
2022-06-24 13:50:00,46.39,46.41,46.36,46.36,35160.0,44.3164,44.3356,44.2878,44.2878,35160.0
2022-06-24 13:55:00,46.36,46.4,46.34,46.35,136745.0,44.2878,44.326,44.2687,44.2782,136745.0
2022-06-24 14:00:00,46.36,46.37,46.35,46.36,12890.0,44.2878,44.2973,44.2782,44.2878,12890.0
2022-06-24 14:05:00,46.36,46.37,46.32,46.33,62355.0,44.2878,44.2973,44.2496,44.2591,62355.0
2022-06-24 14:10:00,46.34,46.35,46.33,46.34,66615.0,44.2687,44.2782,44.2591,44.2687,66615.0
2022-06-24 14:15:00,46.34,46.36,46.32,46.33,20615.0,44.2687,44.2878,44.2496,44.2591,20615.0
2022-06-24 14:20:00,46.32,46.32,46.28,46.29,9180.0,44.2496,44.2496,44.2114,44.2209,9180.0
2022-06-24 14:25:00,46.3,46.33,46.29,46.33,36965.0,44.2305,44.2591,44.2209,44.2591,36965.0
2022-06-24 14:30:00,46.33,46.35,46.33,46.34,30745.0,44.2591,44.2782,44.2591,44.2687,30745.0
2022-06-24 14:35:00,46.33,46.34,46.32,46.33,25460.0,44.2591,44.2687,44.2496,44.2591,25460.0
2022-06-24 14:40:00,46.31,46.35,46.31,46.33,71100.0,44.24,44.2782,44.24,44.2591,71100.0
2022-06-24 14:45:00,46.34,46.37,46.34,46.35,4000.0,44.2687,44.2973,44.2687,44.2782,4000.0
2022-06-24 14:50:00,46.35,46.37,46.35,46.35,11625.0,44.2782,44.2973,44.2782,44.2782,11625.0
2022-06-24 14:55:00,46.36,46.37,46.35,46.37,34325.0,44.2878,44.2973,44.2782,44.2973,34325.0
2022-06-24 15:00:00,46.37,46.39,46.37,46.39,18410.0,44.2973,44.3164,44.2973,44.3164,18410.0
2022-06-24 15:05:00,46.4,46.4,46.37,46.39,18715.0,44.326,44.326,44.2973,44.3164,18715.0
2022-06-24 15:10:00,46.37,46.37,46.35,46.36,32110.0,44.2973,44.2973,44.2782,44.2878,32110.0
2022-06-24 15:15:00,46.39,46.4,46.38,46.38,31480.0,44.3164,44.326,44.3069,44.3069,31480.0
2022-06-24 15:20:00,46.38,46.41,46.38,46.4,45345.0,44.3069,44.3356,44.3069,44.326,45345.0
2022-06-24 15:25:00,46.4,46.41,46.36,46.4,84865.0,44.326,44.3356,44.2878,44.326,84865.0
2022-06-24 15:30:00,46.41,46.42,46.37,46.37,107260.0,44.3356,44.3451,44.2973,44.2973,107260.0
2022-06-24 15:35:00,46.37,46.43,46.36,46.43,78040.0,44.2973,44.3547,44.2878,44.3547,78040.0
2022-06-24 15:40:00,46.42,46.46,46.42,46.46,60175.0,44.3451,44.3833,44.3451,44.3833,60175.0
2022-06-24 15:45:00,46.45,46.48,46.44,46.44,94630.0,44.3738,44.4024,44.3642,44.3642,94630.0
2022-06-24 15:50:00,46.45,46.55,46.45,46.54,154235.0,44.3738,44.4693,44.3738,44.4597,154235.0
2022-06-24 15:55:00,46.55,46.55,46.47,46.54,834350.0,44.4693,44.4693,44.3929,44.4597,834350.0
2022-06-27 09:30:00,46.71,46.78,46.47,46.47,365520.0,44.6221,44.689,44.3929,44.3929,365520.0
2022-06-27 09:35:00,46.5,46.56,46.43,46.55,58405.0,44.4215,44.4788,44.3547,44.4693,58405.0
2022-06-27 09:40:00,46.56,46.56,46.4,46.47,101295.0,44.4788,44.4788,44.326,44.3929,101295.0
2022-06-27 09:45:00,46.44,46.44,46.29,46.37,99320.0,44.3642,44.3642,44.2209,44.2973,99320.0
2022-06-27 09:50:00,46.35,46.52,46.32,46.52,89230.0,44.2782,44.4406,44.2496,44.4406,89230.0
2022-06-27 09:55:00,46.48,46.5,46.36,46.38,23670.0,44.4024,44.4215,44.2878,44.3069,23670.0
2022-06-27 10:00:00,46.39,46.59,46.39,46.57,59425.0,44.3164,44.5075,44.3164,44.4884,59425.0
2022-06-27 10:05:00,46.56,46.59,46.39,46.44,65865.0,44.4788,44.5075,44.3164,44.3642,65865.0
2022-06-27 10:10:00,46.44,46.44,46.36,46.4,57515.0,44.3642,44.3642,44.2878,44.326,57515.0
2022-06-27 10:15:00,46.42,46.52,46.4,46.48,62045.0,44.3451,44.4406,44.326,44.4024,62045.0
2022-06-27 10:20:00,46.51,46.57,46.44,46.48,64200.0,44.4311,44.4884,44.3642,44.4024,64200.0
2022-06-27 10:25:00,46.44,46.45,46.37,46.39,52860.0,44.3642,44.3738,44.2973,44.3164,52860.0
2022-06-27 10:30:00,46.38,46.51,46.38,46.5,31245.0,44.3069,44.4311,44.3069,44.4215,31245.0
2022-06-27 10:35:00,46.52,46.59,46.46,46.59,35885.0,44.4406,44.5075,44.3833,44.5075,35885.0
2022-06-27 10:40:00,46.59,46.68,46.57,46.68,55480.0,44.5075,44.5935,44.4884,44.5935,55480.0
2022-06-27 10:45:00,46.66,46.74,46.64,46.74,37255.0,44.5744,44.6508,44.5553,44.6508,37255.0
2022-06-27 10:50:00,46.75,46.79,46.75,46.78,52375.0,44.6604,44.6986,44.6604,44.689,52375.0
2022-06-27 10:55:00,46.77,46.86,46.77,46.79,22775.0,44.6795,44.7654,44.6795,44.6986,22775.0
2022-06-27 11:00:00,46.81,46.82,46.78,46.8,32450.0,44.7177,44.7272,44.689,44.7081,32450.0
2022-06-27 11:05:00,46.8,46.83,46.78,46.79,30840.0,44.7081,44.7368,44.689,44.6986,30840.0
2022-06-27 11:10:00,46.78,46.83,46.78,46.78,12970.0,44.689,44.7368,44.689,44.689,12970.0
2022-06-27 11:15:00,46.8,46.85,46.8,46.85,65310.0,44.7081,44.7559,44.7081,44.7559,65310.0
2022-06-27 11:20:00,46.85,46.98,46.84,46.98,181215.0,44.7559,44.8801,44.7463,44.8801,181215.0
2022-06-27 11:25:00,46.98,47.0,46.93,46.94,50050.0,44.8801,44.8992,44.8323,44.8419,50050.0
2022-06-27 11:30:00,46.94,46.95,46.88,46.88,14590.0,44.8419,44.8514,44.7845,44.7845,14590.0
2022-06-27 11:35:00,46.87,46.88,46.84,46.87,76140.0,44.775,44.7845,44.7463,44.775,76140.0
2022-06-27 11:40:00,46.89,46.95,46.89,46.94,15760.0,44.7941,44.8514,44.7941,44.8419,15760.0
2022-06-27 11:45:00,46.94,46.96,46.89,46.92,149485.0,44.8419,44.861,44.7941,44.8228,149485.0
2022-06-27 11:50:00,46.9,46.91,46.86,46.88,81510.0,44.8037,44.8132,44.7654,44.7845,81510.0
2022-06-27 11:55:00,46.89,46.91,46.85,46.9,22345.0,44.7941,44.8132,44.7559,44.8037,22345.0
2022-06-27 12:00:00,46.9,46.92,46.75,46.79,206800.0,44.8037,44.8228,44.6604,44.6986,206800.0
2022-06-27 12:05:00,46.79,46.8,46.75,46.78,108645.0,44.6986,44.7081,44.6604,44.689,108645.0
2022-06-27 12:10:00,46.77,46.8,46.75,46.79,9980.0,44.6795,44.7081,44.6604,44.6986,9980.0
2022-06-27 12:15:00,46.79,46.81,46.75,46.81,38780.0,44.6986,44.7177,44.6604,44.7177,38780.0
2022-06-27 12:20:00,46.81,46.81,46.73,46.73,39835.0,44.7177,44.7177,44.6412,44.6412,39835.0
2022-06-27 12:25:00,46.7,46.71,46.67,46.68,24655.0,44.6126,44.6221,44.5839,44.5935,24655.0
2022-06-27 12:30:00,46.68,46.68,46.64,46.65,72505.0,44.5935,44.5935,44.5553,44.5648,72505.0
2022-06-27 12:35:00,46.64,46.7,46.64,46.7,159085.0,44.5553,44.6126,44.5553,44.6126,159085.0
2022-06-27 12:40:00,46.69,46.77,46.69,46.77,6285.0,44.603,44.6795,44.603,44.6795,6285.0
2022-06-27 12:45:00,46.77,46.79,46.73,46.78,5605.0,44.6795,44.6986,44.6412,44.689,5605.0
2022-06-27 12:50:00,46.77,46.84,46.77,46.82,19540.0,44.6795,44.7463,44.6795,44.7272,19540.0
2022-06-27 12:55:00,46.84,46.85,46.8,46.85,31850.0,44.7463,44.7559,44.7081,44.7559,31850.0
2022-06-27 13:00:00,46.85,46.85,46.77,46.78,114430.0,44.7559,44.7559,44.6795,44.689,114430.0
2022-06-27 13:05:00,46.76,46.78,46.72,46.78,13180.0,44.6699,44.689,44.6317,44.689,13180.0
2022-06-27 13:10:00,46.78,46.86,46.78,46.85,914010.0,44.689,44.7654,44.689,44.7559,914010.0
2022-06-27 13:15:00,46.85,46.87,46.78,46.84,100400.0,44.7559,44.775,44.689,44.7463,100400.0
2022-06-27 13:20:00,46.86,46.86,46.79,46.82,229850.0,44.7654,44.7654,44.6986,44.7272,229850.0
2022-06-27 13:25:00,46.83,46.83,46.78,46.79,160540.0,44.7368,44.7368,44.689,44.6986,160540.0
2022-06-27 13:30:00,46.78,46.79,46.74,46.76,152085.0,44.689,44.6986,44.6508,44.6699,152085.0
2022-06-27 13:35:00,46.75,46.78,46.73,46.77,142900.0,44.6604,44.689,44.6412,44.6795,142900.0
2022-06-27 13:40:00,46.77,46.78,46.68,46.71,179300.0,44.6795,44.689,44.5935,44.6221,179300.0
2022-06-27 13:45:00,46.71,46.71,46.65,46.68,39040.0,44.6221,44.6221,44.5648,44.5935,39040.0
2022-06-27 13:50:00,46.7,46.74,46.7,46.72,63355.0,44.6126,44.6508,44.6126,44.6317,63355.0
2022-06-27 13:55:00,46.72,46.74,46.71,46.71,52450.0,44.6317,44.6508,44.6221,44.6221,52450.0
2022-06-27 14:00:00,46.71,46.74,46.67,46.74,44085.0,44.6221,44.6508,44.5839,44.6508,44085.0
2022-06-27 14:05:00,46.74,46.75,46.68,46.73,46745.0,44.6508,44.6604,44.5935,44.6412,46745.0
2022-06-27 14:10:00,46.74,46.78,46.73,46.78,158040.0,44.6508,44.689,44.6412,44.689,158040.0
2022-06-27 14:15:00,46.79,46.83,46.78,46.83,62865.0,44.6986,44.7368,44.689,44.7368,62865.0
2022-06-27 14:20:00,46.83,46.84,46.79,46.79,180425.0,44.7368,44.7463,44.6986,44.6986,180425.0
2022-06-27 14:25:00,46.77,46.77,46.75,46.76,20750.0,44.6795,44.6795,44.6604,44.6699,20750.0
2022-06-27 14:30:00,46.76,46.81,46.74,46.8,30370.0,44.6699,44.7177,44.6508,44.7081,30370.0
2022-06-27 14:35:00,46.81,46.85,46.81,46.83,21695.0,44.7177,44.7559,44.7177,44.7368,21695.0
2022-06-27 14:40:00,46.84,46.84,46.79,46.8,27880.0,44.7463,44.7463,44.6986,44.7081,27880.0
2022-06-27 14:45:00,46.8,46.83,46.78,46.82,13460.0,44.7081,44.7368,44.689,44.7272,13460.0
2022-06-27 14:50:00,46.82,46.83,46.77,46.79,62245.0,44.7272,44.7368,44.6795,44.6986,62245.0
2022-06-27 14:55:00,46.81,46.82,46.77,46.78,50235.0,44.7177,44.7272,44.6795,44.689,50235.0
2022-06-27 15:00:00,46.78,46.78,46.64,46.69,97035.0,44.689,44.689,44.5553,44.603,97035.0
2022-06-27 15:05:00,46.67,46.76,46.64,46.76,59050.0,44.5839,44.6699,44.5553,44.6699,59050.0
2022-06-27 15:10:00,46.75,46.82,46.75,46.82,44015.0,44.6604,44.7272,44.6604,44.7272,44015.0
2022-06-27 15:15:00,46.82,46.84,46.8,46.83,24425.0,44.7272,44.7463,44.7081,44.7368,24425.0
2022-06-27 15:20:00,46.82,46.82,46.78,46.79,53240.0,44.7272,44.7272,44.689,44.6986,53240.0
2022-06-27 15:25:00,46.8,46.83,46.77,46.79,53185.0,44.7081,44.7368,44.6795,44.6986,53185.0
2022-06-27 15:30:00,46.77,46.77,46.73,46.73,48160.0,44.6795,44.6795,44.6412,44.6412,48160.0
2022-06-27 15:35:00,46.73,46.73,46.65,46.69,89595.0,44.6412,44.6412,44.5648,44.603,89595.0
2022-06-27 15:40:00,46.67,46.78,46.67,46.78,130450.0,44.5839,44.689,44.5839,44.689,130450.0
2022-06-27 15:45:00,46.78,46.82,46.73,46.77,106220.0,44.689,44.7272,44.6412,44.6795,106220.0
2022-06-27 15:50:00,46.76,46.76,46.58,46.62,184905.0,44.6699,44.6699,44.498,44.5362,184905.0
2022-06-27 15:55:00,46.62,46.71,46.61,46.71,222705.0,44.5362,44.6221,44.5266,44.6221,222705.0
2022-06-28 09:30:00,46.98,47.3,46.95,47.11,332520.0,44.8801,45.1858,44.8514,45.0043,332520.0
2022-06-28 09:35:00,47.16,47.25,47.13,47.21,108805.0,45.052,45.138,45.0234,45.0998,108805.0
2022-06-28 09:40:00,47.23,47.28,47.22,47.28,21790.0,45.1189,45.1667,45.1093,45.1667,21790.0
2022-06-28 09:45:00,47.29,47.31,47.21,47.31,75520.0,45.1762,45.1953,45.0998,45.1953,75520.0
2022-06-28 09:50:00,47.31,47.36,47.3,47.35,87380.0,45.1953,45.2431,45.1858,45.2335,87380.0
2022-06-28 09:55:00,47.34,47.36,47.23,47.28,106840.0,45.224,45.2431,45.1189,45.1667,106840.0
2022-06-28 10:00:00,47.28,47.33,47.13,47.15,97125.0,45.1667,45.2144,45.0234,45.0425,97125.0
2022-06-28 10:05:00,47.12,47.15,46.98,47.05,56125.0,45.0138,45.0425,44.8801,44.9469,56125.0
2022-06-28 10:10:00,47.04,47.13,47.04,47.13,35230.0,44.9374,45.0234,44.9374,45.0234,35230.0
2022-06-28 10:15:00,47.12,47.13,47.09,47.12,11315.0,45.0138,45.0234,44.9852,45.0138,11315.0
2022-06-28 10:20:00,47.02,47.04,46.93,46.97,34370.0,44.9183,44.9374,44.8323,44.8705,34370.0
2022-06-28 10:25:00,46.97,47.02,46.95,46.97,52405.0,44.8705,44.9183,44.8514,44.8705,52405.0
2022-06-28 10:30:00,46.95,46.95,46.85,46.88,69620.0,44.8514,44.8514,44.7559,44.7845,69620.0
2022-06-28 10:35:00,46.87,46.94,46.87,46.94,17960.0,44.775,44.8419,44.775,44.8419,17960.0
2022-06-28 10:40:00,46.93,46.94,46.86,46.93,23355.0,44.8323,44.8419,44.7654,44.8323,23355.0
2022-06-28 10:45:00,46.93,46.93,46.77,46.85,54490.0,44.8323,44.8323,44.6795,44.7559,54490.0
2022-06-28 10:50:00,46.86,46.86,46.79,46.82,41595.0,44.7654,44.7654,44.6986,44.7272,41595.0
2022-06-28 10:55:00,46.84,46.93,46.83,46.93,48180.0,44.7463,44.8323,44.7368,44.8323,48180.0
2022-06-28 11:00:00,46.91,46.95,46.88,46.95,92305.0,44.8132,44.8514,44.7845,44.8514,92305.0
2022-06-28 11:05:00,46.95,46.95,46.86,46.86,8955.0,44.8514,44.8514,44.7654,44.7654,8955.0
2022-06-28 11:10:00,46.86,46.9,46.86,46.88,19100.0,44.7654,44.8037,44.7654,44.7845,19100.0
2022-06-28 11:15:00,46.8,46.8,46.74,46.74,25175.0,44.7081,44.7081,44.6508,44.6508,25175.0
2022-06-28 11:20:00,46.74,46.74,46.59,46.6,8910.0,44.6508,44.6508,44.5075,44.5171,8910.0
2022-06-28 11:25:00,46.59,46.61,46.52,46.55,40695.0,44.5075,44.5266,44.4406,44.4693,40695.0
2022-06-28 11:30:00,46.56,46.59,46.53,46.57,40590.0,44.4788,44.5075,44.4502,44.4884,40590.0
2022-06-28 11:35:00,46.56,46.56,46.41,46.41,54500.0,44.4788,44.4788,44.3356,44.3356,54500.0
2022-06-28 11:40:00,46.4,46.4,46.36,46.38,29915.0,44.326,44.326,44.2878,44.3069,29915.0
2022-06-28 11:45:00,46.36,46.43,46.36,46.43,31310.0,44.2878,44.3547,44.2878,44.3547,31310.0
2022-06-28 11:50:00,46.43,46.43,46.34,46.35,39660.0,44.3547,44.3547,44.2687,44.2782,39660.0
2022-06-28 11:55:00,46.32,46.4,46.32,46.35,13370.0,44.2496,44.326,44.2496,44.2782,13370.0
2022-06-28 12:00:00,46.35,46.36,46.28,46.28,12075.0,44.2782,44.2878,44.2114,44.2114,12075.0
2022-06-28 12:05:00,46.31,46.39,46.3,46.39,29250.0,44.24,44.3164,44.2305,44.3164,29250.0
2022-06-28 12:10:00,46.39,46.45,46.37,46.37,60330.0,44.3164,44.3738,44.2973,44.2973,60330.0
2022-06-28 12:15:00,46.34,46.35,46.3,46.34,23080.0,44.2687,44.2782,44.2305,44.2687,23080.0
2022-06-28 12:20:00,46.4,46.46,46.4,46.42,19170.0,44.326,44.3833,44.326,44.3451,19170.0
2022-06-28 12:25:00,46.47,46.54,46.47,46.54,18095.0,44.3929,44.4597,44.3929,44.4597,18095.0
2022-06-28 12:30:00,46.53,46.54,46.45,46.45,12635.0,44.4502,44.4597,44.3738,44.3738,12635.0
2022-06-28 12:35:00,46.46,46.54,46.46,46.54,34050.0,44.3833,44.4597,44.3833,44.4597,34050.0
2022-06-28 12:40:00,46.54,46.61,46.54,46.61,3920.0,44.4597,44.5266,44.4597,44.5266,3920.0
2022-06-28 12:45:00,46.6,46.61,46.55,46.55,14175.0,44.5171,44.5266,44.4693,44.4693,14175.0
2022-06-28 12:50:00,46.55,46.56,46.5,46.51,10530.0,44.4693,44.4788,44.4215,44.4311,10530.0
2022-06-28 12:55:00,46.47,46.5,46.46,46.49,13210.0,44.3929,44.4215,44.3833,44.412,13210.0
2022-06-28 13:00:00,46.49,46.52,46.43,46.47,134130.0,44.412,44.4406,44.3547,44.3929,134130.0
2022-06-28 13:05:00,46.46,46.46,46.32,46.33,38150.0,44.3833,44.3833,44.2496,44.2591,38150.0
2022-06-28 13:10:00,46.32,46.33,46.25,46.3,168075.0,44.2496,44.2591,44.1827,44.2305,168075.0
2022-06-28 13:15:00,46.3,46.32,46.28,46.28,35555.0,44.2305,44.2496,44.2114,44.2114,35555.0
2022-06-28 13:20:00,46.28,46.28,46.22,46.28,37440.0,44.2114,44.2114,44.154,44.2114,37440.0
2022-06-28 13:25:00,46.28,46.37,46.26,46.37,35680.0,44.2114,44.2973,44.1923,44.2973,35680.0
2022-06-28 13:30:00,46.36,46.39,46.33,46.33,116265.0,44.2878,44.3164,44.2591,44.2591,116265.0
2022-06-28 13:35:00,46.32,46.33,46.24,46.25,24265.0,44.2496,44.2591,44.1732,44.1827,24265.0
2022-06-28 13:40:00,46.26,46.33,46.25,46.31,133705.0,44.1923,44.2591,44.1827,44.24,133705.0
2022-06-28 13:45:00,46.28,46.33,46.28,46.32,17050.0,44.2114,44.2591,44.2114,44.2496,17050.0
2022-06-28 13:50:00,46.32,46.33,46.28,46.29,28720.0,44.2496,44.2591,44.2114,44.2209,28720.0
2022-06-28 13:55:00,46.28,46.32,46.28,46.3,13175.0,44.2114,44.2496,44.2114,44.2305,13175.0
2022-06-28 14:00:00,46.27,46.38,46.27,46.28,27835.0,44.2018,44.3069,44.2018,44.2114,27835.0
2022-06-28 14:05:00,46.3,46.3,46.21,46.21,56755.0,44.2305,44.2305,44.1445,44.1445,56755.0
2022-06-28 14:10:00,46.21,46.23,46.14,46.15,120990.0,44.1445,44.1636,44.0776,44.0872,120990.0
2022-06-28 14:15:00,46.13,46.16,46.09,46.09,45590.0,44.0681,44.0967,44.0299,44.0299,45590.0
2022-06-28 14:20:00,46.09,46.11,46.09,46.1,35450.0,44.0299,44.049,44.0299,44.0394,35450.0
2022-06-28 14:25:00,46.08,46.14,46.08,46.14,48500.0,44.0203,44.0776,44.0203,44.0776,48500.0
2022-06-28 14:30:00,46.12,46.12,46.06,46.07,73625.0,44.0585,44.0585,44.0012,44.0108,73625.0
2022-06-28 14:35:00,46.07,46.08,46.04,46.04,35510.0,44.0108,44.0203,43.9821,43.9821,35510.0
2022-06-28 14:40:00,46.05,46.09,46.03,46.09,44775.0,43.9916,44.0299,43.9725,44.0299,44775.0
2022-06-28 14:45:00,46.08,46.2,46.08,46.2,65395.0,44.0203,44.1349,44.0203,44.1349,65395.0
2022-06-28 14:50:00,46.2,46.2,46.15,46.17,11420.0,44.1349,44.1349,44.0872,44.1063,11420.0
2022-06-28 14:55:00,46.19,46.19,46.12,46.13,15910.0,44.1254,44.1254,44.0585,44.0681,15910.0
2022-06-28 15:00:00,46.14,46.16,46.08,46.08,22850.0,44.0776,44.0967,44.0203,44.0203,22850.0
2022-06-28 15:05:00,46.1,46.1,46.05,46.1,51865.0,44.0394,44.0394,43.9916,44.0394,51865.0
2022-06-28 15:10:00,46.11,46.15,46.09,46.13,79010.0,44.049,44.0872,44.0299,44.0681,79010.0
2022-06-28 15:15:00,46.13,46.17,46.11,46.17,16905.0,44.0681,44.1063,44.049,44.1063,16905.0
2022-06-28 15:20:00,46.14,46.21,46.12,46.21,38755.0,44.0776,44.1445,44.0585,44.1445,38755.0
2022-06-28 15:25:00,46.2,46.2,46.12,46.19,25070.0,44.1349,44.1349,44.0585,44.1254,25070.0
2022-06-28 15:30:00,46.15,46.2,46.13,46.14,72690.0,44.0872,44.1349,44.0681,44.0776,72690.0
2022-06-28 15:35:00,46.14,46.17,46.12,46.14,27045.0,44.0776,44.1063,44.0585,44.0776,27045.0
2022-06-28 15:40:00,46.16,46.17,46.09,46.1,36785.0,44.0967,44.1063,44.0299,44.0394,36785.0
2022-06-28 15:45:00,46.11,46.12,46.04,46.08,105055.0,44.049,44.0585,43.9821,44.0203,105055.0
2022-06-28 15:50:00,46.07,46.12,46.03,46.12,155125.0,44.0108,44.0585,43.9725,44.0585,155125.0
2022-06-28 15:55:00,46.11,46.11,46.02,46.03,294365.0,44.049,44.049,43.963,43.9725,294365.0
2022-06-29 09:30:00,46.07,46.08,45.74,45.75,297210.0,44.0108,44.0203,43.6955,43.7051,297210.0
2022-06-29 09:35:00,45.68,45.76,45.59,45.59,181560.0,43.6382,43.7146,43.5522,43.5522,181560.0
2022-06-29 09:40:00,45.52,45.6,45.51,45.51,76475.0,43.4853,43.5618,43.4758,43.4758,76475.0
2022-06-29 09:45:00,45.48,45.6,45.43,45.58,97495.0,43.4471,43.5618,43.3994,43.5427,97495.0
2022-06-29 09:50:00,45.55,45.86,45.55,45.76,97525.0,43.514,43.8101,43.514,43.7146,97525.0
2022-06-29 09:55:00,45.75,45.77,45.63,45.63,32655.0,43.7051,43.7242,43.5904,43.5904,32655.0
2022-06-29 10:00:00,45.65,45.82,45.61,45.74,79250.0,43.6095,43.7719,43.5713,43.6955,79250.0
2022-06-29 10:05:00,45.73,45.74,45.62,45.62,61115.0,43.6859,43.6955,43.5809,43.5809,61115.0
2022-06-29 10:10:00,45.68,45.73,45.63,45.63,39620.0,43.6382,43.6859,43.5904,43.5904,39620.0
2022-06-29 10:15:00,45.64,45.67,45.45,45.48,45275.0,43.6,43.6286,43.4185,43.4471,45275.0
2022-06-29 10:20:00,45.47,45.55,45.47,45.51,64950.0,43.4376,43.514,43.4376,43.4758,64950.0
2022-06-29 10:25:00,45.53,45.69,45.53,45.62,82670.0,43.4949,43.6477,43.4949,43.5809,82670.0
2022-06-29 10:30:00,45.62,45.76,45.59,45.69,139285.0,43.5809,43.7146,43.5522,43.6477,139285.0
2022-06-29 10:35:00,45.64,45.65,45.53,45.61,66665.0,43.6,43.6095,43.4949,43.5713,66665.0
2022-06-29 10:40:00,45.63,45.75,45.59,45.73,21710.0,43.5904,43.7051,43.5522,43.6859,21710.0
2022-06-29 10:45:00,45.73,45.77,45.64,45.67,25615.0,43.6859,43.7242,43.6,43.6286,25615.0
2022-06-29 10:50:00,45.65,45.71,45.56,45.6,147180.0,43.6095,43.6668,43.5235,43.5618,147180.0
2022-06-29 10:55:00,45.6,45.6,45.5,45.54,60990.0,43.5618,43.5618,43.4662,43.5044,60990.0
2022-06-29 11:00:00,45.53,45.53,45.45,45.45,29890.0,43.4949,43.4949,43.4185,43.4185,29890.0
2022-06-29 11:05:00,45.46,45.53,45.43,45.51,36140.0,43.428,43.4949,43.3994,43.4758,36140.0
2022-06-29 11:10:00,45.5,45.51,45.42,45.43,27275.0,43.4662,43.4758,43.3898,43.3994,27275.0
2022-06-29 11:15:00,45.43,45.47,45.42,45.43,45040.0,43.3994,43.4376,43.3898,43.3994,45040.0
2022-06-29 11:20:00,45.42,45.44,45.32,45.37,38595.0,43.3898,43.4089,43.2943,43.342,38595.0
2022-06-29 11:25:00,45.37,45.42,45.36,45.41,55840.0,43.342,43.3898,43.3325,43.3803,55840.0
2022-06-29 11:30:00,45.39,45.52,45.39,45.49,196140.0,43.3611,43.4853,43.3611,43.4567,196140.0
2022-06-29 11:35:00,45.52,45.58,45.49,45.54,285140.0,43.4853,43.5427,43.4567,43.5044,285140.0
2022-06-29 11:40:00,45.54,45.58,45.46,45.47,13170.0,43.5044,43.5427,43.428,43.4376,13170.0
2022-06-29 11:45:00,45.46,45.56,45.46,45.5,47925.0,43.428,43.5235,43.428,43.4662,47925.0
2022-06-29 11:50:00,45.5,45.6,45.5,45.6,8850.0,43.4662,43.5618,43.4662,43.5618,8850.0
2022-06-29 11:55:00,45.57,45.59,45.51,45.58,64040.0,43.5331,43.5522,43.4758,43.5427,64040.0
2022-06-29 12:00:00,45.57,45.61,45.53,45.56,39160.0,43.5331,43.5713,43.4949,43.5235,39160.0
2022-06-29 12:05:00,45.55,45.57,45.47,45.47,96630.0,43.514,43.5331,43.4376,43.4376,96630.0
2022-06-29 12:10:00,45.47,45.48,45.39,45.43,42970.0,43.4376,43.4471,43.3611,43.3994,42970.0
2022-06-29 12:15:00,45.46,45.49,45.44,45.49,8400.0,43.428,43.4567,43.4089,43.4567,8400.0
2022-06-29 12:20:00,45.51,45.53,45.42,45.42,16545.0,43.4758,43.4949,43.3898,43.3898,16545.0
2022-06-29 12:25:00,45.41,45.43,45.37,45.37,47885.0,43.3803,43.3994,43.342,43.342,47885.0
2022-06-29 12:30:00,45.37,45.39,45.36,45.36,8400.0,43.342,43.3611,43.3325,43.3325,8400.0
2022-06-29 12:35:00,45.4,45.53,45.39,45.52,153160.0,43.3707,43.4949,43.3611,43.4853,153160.0
2022-06-29 12:40:00,45.5,45.52,45.48,45.51,197705.0,43.4662,43.4853,43.4471,43.4758,197705.0
2022-06-29 12:45:00,45.51,45.54,45.45,45.46,73395.0,43.4758,43.5044,43.4185,43.428,73395.0
2022-06-29 12:50:00,45.46,45.52,45.44,45.47,60055.0,43.428,43.4853,43.4089,43.4376,60055.0
2022-06-29 12:55:00,45.47,45.5,45.45,45.5,13935.0,43.4376,43.4662,43.4185,43.4662,13935.0
2022-06-29 13:00:00,45.51,45.51,45.46,45.48,23415.0,43.4758,43.4758,43.428,43.4471,23415.0
2022-06-29 13:05:00,45.47,45.57,45.47,45.55,47280.0,43.4376,43.5331,43.4376,43.514,47280.0
2022-06-29 13:10:00,45.57,45.59,45.41,45.41,16155.0,43.5331,43.5522,43.3803,43.3803,16155.0
2022-06-29 13:15:00,45.42,45.42,45.39,45.41,14105.0,43.3898,43.3898,43.3611,43.3803,14105.0
2022-06-29 13:20:00,45.4,45.42,45.39,45.39,15950.0,43.3707,43.3898,43.3611,43.3611,15950.0
2022-06-29 13:25:00,45.39,45.49,45.38,45.49,62790.0,43.3611,43.4567,43.3516,43.4567,62790.0
2022-06-29 13:30:00,45.45,45.49,45.4,45.42,36000.0,43.4185,43.4567,43.3707,43.3898,36000.0
2022-06-29 13:35:00,45.45,45.52,45.45,45.52,19475.0,43.4185,43.4853,43.4185,43.4853,19475.0
2022-06-29 13:40:00,45.51,45.57,45.51,45.54,22695.0,43.4758,43.5331,43.4758,43.5044,22695.0
2022-06-29 13:45:00,45.57,45.57,45.55,45.55,6830.0,43.5331,43.5331,43.514,43.514,6830.0
2022-06-29 13:50:00,45.56,45.58,45.55,45.58,14840.0,43.5235,43.5427,43.514,43.5427,14840.0
2022-06-29 13:55:00,45.59,45.65,45.59,45.64,31740.0,43.5522,43.6095,43.5522,43.6,31740.0
2022-06-29 14:00:00,45.64,45.73,45.64,45.73,57705.0,43.6,43.6859,43.6,43.6859,57705.0
2022-06-29 14:05:00,45.75,45.76,45.7,45.7,46565.0,43.7051,43.7146,43.6573,43.6573,46565.0
2022-06-29 14:10:00,45.7,45.73,45.69,45.71,66395.0,43.6573,43.6859,43.6477,43.6668,66395.0
2022-06-29 14:15:00,45.7,45.74,45.69,45.7,55420.0,43.6573,43.6955,43.6477,43.6573,55420.0
2022-06-29 14:20:00,45.71,45.71,45.64,45.64,23170.0,43.6668,43.6668,43.6,43.6,23170.0
2022-06-29 14:25:00,45.64,45.69,45.63,45.68,58305.0,43.6,43.6477,43.5904,43.6382,58305.0
2022-06-29 14:30:00,45.68,45.69,45.62,45.63,19810.0,43.6382,43.6477,43.5809,43.5904,19810.0
2022-06-29 14:35:00,45.64,45.64,45.59,45.59,39840.0,43.6,43.6,43.5522,43.5522,39840.0
2022-06-29 14:40:00,45.57,45.58,45.53,45.53,12445.0,43.5331,43.5427,43.4949,43.4949,12445.0
2022-06-29 14:45:00,45.55,45.57,45.52,45.56,88925.0,43.514,43.5331,43.4853,43.5235,88925.0
2022-06-29 14:50:00,45.55,45.58,45.54,45.58,50865.0,43.514,43.5427,43.5044,43.5427,50865.0
2022-06-29 14:55:00,45.58,45.61,45.57,45.57,46165.0,43.5427,43.5713,43.5331,43.5331,46165.0
2022-06-29 15:00:00,45.57,45.59,45.51,45.56,49000.0,43.5331,43.5522,43.4758,43.5235,49000.0
2022-06-29 15:05:00,45.56,45.62,45.54,45.62,133710.0,43.5235,43.5809,43.5044,43.5809,133710.0
2022-06-29 15:10:00,45.6,45.6,45.55,45.59,26525.0,43.5618,43.5618,43.514,43.5522,26525.0
2022-06-29 15:15:00,45.59,45.69,45.57,45.64,69970.0,43.5522,43.6477,43.5331,43.6,69970.0
2022-06-29 15:20:00,45.63,45.68,45.62,45.67,86570.0,43.5904,43.6382,43.5809,43.6286,86570.0
2022-06-29 15:25:00,45.67,45.73,45.66,45.72,54930.0,43.6286,43.6859,43.6191,43.6764,54930.0
2022-06-29 15:30:00,45.71,45.71,45.59,45.61,66770.0,43.6668,43.6668,43.5522,43.5713,66770.0
2022-06-29 15:35:00,45.6,45.63,45.56,45.6,73040.0,43.5618,43.5904,43.5235,43.5618,73040.0
2022-06-29 15:40:00,45.59,45.61,45.56,45.58,32960.0,43.5522,43.5713,43.5235,43.5427,32960.0
2022-06-29 15:45:00,45.59,45.61,45.56,45.59,69610.0,43.5522,43.5713,43.5235,43.5522,69610.0
2022-06-29 15:50:00,45.62,45.67,45.56,45.61,89150.0,43.5809,43.6286,43.5235,43.5713,89150.0
2022-06-29 15:55:00,45.62,45.71,45.61,45.67,272565.0,43.5809,43.6668,43.5713,43.6286,272565.0
2022-06-30 09:30:00,45.07,45.12,44.92,45.01,141180.0,43.0554,43.1032,42.9122,42.9981,141180.0
2022-06-30 09:35:00,44.98,44.99,44.82,44.82,99845.0,42.9695,42.979,42.8166,42.8166,99845.0
2022-06-30 09:40:00,44.81,44.89,44.75,44.83,42010.0,42.8071,42.8835,42.7498,42.8262,42010.0
2022-06-30 09:45:00,44.87,44.91,44.77,44.85,85660.0,42.8644,42.9026,42.7689,42.8453,85660.0
2022-06-30 09:50:00,44.88,44.88,44.73,44.74,89760.0,42.8739,42.8739,42.7306,42.7402,89760.0
2022-06-30 09:55:00,44.74,44.77,44.69,44.73,98465.0,42.7402,42.7689,42.6924,42.7306,98465.0
2022-06-30 10:00:00,44.71,44.75,44.63,44.69,533645.0,42.7115,42.7498,42.6351,42.6924,533645.0
2022-06-30 10:05:00,44.67,44.72,44.65,44.69,52845.0,42.6733,42.7211,42.6542,42.6924,52845.0
2022-06-30 10:10:00,44.68,44.79,44.67,44.79,109845.0,42.6829,42.788,42.6733,42.788,109845.0
2022-06-30 10:15:00,44.79,44.87,44.75,44.82,184975.0,42.788,42.8644,42.7498,42.8166,184975.0
2022-06-30 10:20:00,44.82,44.85,44.76,44.82,120360.0,42.8166,42.8453,42.7593,42.8166,120360.0
2022-06-30 10:25:00,44.82,44.87,44.77,44.81,89940.0,42.8166,42.8644,42.7689,42.8071,89940.0
2022-06-30 10:30:00,44.79,45.03,44.78,45.02,524470.0,42.788,43.0172,42.7784,43.0077,524470.0
2022-06-30 10:35:00,45.03,45.04,44.92,44.93,101345.0,43.0172,43.0268,42.9122,42.9217,101345.0
2022-06-30 10:40:00,44.89,44.9,44.81,44.81,94655.0,42.8835,42.893,42.8071,42.8071,94655.0
2022-06-30 10:45:00,44.81,44.89,44.81,44.84,106625.0,42.8071,42.8835,42.8071,42.8357,106625.0
2022-06-30 10:50:00,44.84,45.02,44.84,44.97,106690.0,42.8357,43.0077,42.8357,42.9599,106690.0
2022-06-30 10:55:00,44.98,45.06,44.96,45.04,104765.0,42.9695,43.0459,42.9504,43.0268,104765.0
2022-06-30 11:00:00,45.04,45.04,44.94,44.98,96495.0,43.0268,43.0268,42.9313,42.9695,96495.0
2022-06-30 11:05:00,44.98,45.16,44.98,45.16,165090.0,42.9695,43.1414,42.9695,43.1414,165090.0
2022-06-30 11:10:00,45.16,45.19,45.07,45.12,100025.0,43.1414,43.1701,43.0554,43.1032,100025.0
2022-06-30 11:15:00,45.11,45.17,45.1,45.11,141710.0,43.0937,43.151,43.0841,43.0937,141710.0
2022-06-30 11:20:00,45.1,45.22,45.1,45.19,99005.0,43.0841,43.1987,43.0841,43.1701,99005.0
2022-06-30 11:25:00,45.19,45.33,45.19,45.25,351995.0,43.1701,43.3038,43.1701,43.2274,351995.0
2022-06-30 11:30:00,45.26,45.29,45.22,45.22,95480.0,43.237,43.2656,43.1987,43.1987,95480.0
2022-06-30 11:35:00,45.24,45.28,45.18,45.27,99745.0,43.2178,43.2561,43.1605,43.2465,99745.0
2022-06-30 11:40:00,45.28,45.35,45.27,45.33,118155.0,43.2561,43.3229,43.2465,43.3038,118155.0
2022-06-30 11:45:00,45.34,45.42,45.33,45.39,109905.0,43.3134,43.3898,43.3038,43.3611,109905.0
2022-06-30 11:50:00,45.38,45.38,45.33,45.37,93275.0,43.3516,43.3516,43.3038,43.342,93275.0
2022-06-30 11:55:00,45.37,45.43,45.34,45.43,101330.0,43.342,43.3994,43.3134,43.3994,101330.0
2022-06-30 12:00:00,45.43,45.44,45.36,45.39,106345.0,43.3994,43.4089,43.3325,43.3611,106345.0
2022-06-30 12:05:00,45.38,45.38,45.29,45.3,150465.0,43.3516,43.3516,43.2656,43.2752,150465.0
2022-06-30 12:10:00,45.29,45.39,45.28,45.39,224585.0,43.2656,43.3611,43.2561,43.3611,224585.0
2022-06-30 12:15:00,45.39,45.43,45.34,45.43,102035.0,43.3611,43.3994,43.3134,43.3994,102035.0
2022-06-30 12:20:00,45.43,45.59,45.41,45.59,178710.0,43.3994,43.5522,43.3803,43.5522,178710.0
2022-06-30 12:25:00,45.6,45.69,45.58,45.69,148850.0,43.5618,43.6477,43.5427,43.6477,148850.0
2022-06-30 12:30:00,45.69,45.77,45.68,45.69,149995.0,43.6477,43.7242,43.6382,43.6477,149995.0
2022-06-30 12:35:00,45.69,45.69,45.62,45.65,87180.0,43.6477,43.6477,43.5809,43.6095,87180.0
2022-06-30 12:40:00,45.65,45.67,45.6,45.64,95055.0,43.6095,43.6286,43.5618,43.6,95055.0
2022-06-30 12:45:00,45.65,45.67,45.57,45.57,113725.0,43.6095,43.6286,43.5331,43.5331,113725.0
2022-06-30 12:50:00,45.58,45.64,45.55,45.64,85655.0,43.5427,43.6,43.514,43.6,85655.0
2022-06-30 12:55:00,45.64,45.65,45.58,45.61,102845.0,43.6,43.6095,43.5427,43.5713,102845.0
2022-06-30 13:00:00,45.62,45.67,45.6,45.64,105125.0,43.5809,43.6286,43.5618,43.6,105125.0
2022-06-30 13:05:00,45.65,45.65,45.5,45.51,93325.0,43.6095,43.6095,43.4662,43.4758,93325.0
2022-06-30 13:10:00,45.52,45.52,45.36,45.37,133775.0,43.4853,43.4853,43.3325,43.342,133775.0
2022-06-30 13:15:00,45.36,45.44,45.36,45.42,143135.0,43.3325,43.4089,43.3325,43.3898,143135.0
2022-06-30 13:20:00,45.43,45.52,45.41,45.52,391065.0,43.3994,43.4853,43.3803,43.4853,391065.0
2022-06-30 13:25:00,45.52,45.55,45.5,45.52,85770.0,43.4853,43.514,43.4662,43.4853,85770.0
2022-06-30 13:30:00,45.53,45.56,45.52,45.52,53095.0,43.4949,43.5235,43.4853,43.4853,53095.0
2022-06-30 13:35:00,45.53,45.57,45.52,45.56,36590.0,43.4949,43.5331,43.4853,43.5235,36590.0
2022-06-30 13:40:00,45.59,45.63,45.47,45.47,72235.0,43.5522,43.5904,43.4376,43.4376,72235.0
2022-06-30 13:45:00,45.46,45.61,45.46,45.61,71065.0,43.428,43.5713,43.428,43.5713,71065.0
2022-06-30 13:50:00,45.61,45.68,45.6,45.65,104510.0,43.5713,43.6382,43.5618,43.6095,104510.0
2022-06-30 13:55:00,45.58,45.61,45.56,45.59,53840.0,43.5427,43.5713,43.5235,43.5522,53840.0
2022-06-30 14:00:00,45.6,45.6,45.52,45.56,104645.0,43.5618,43.5618,43.4853,43.5235,104645.0
2022-06-30 14:05:00,45.56,45.57,45.47,45.5,96535.0,43.5235,43.5331,43.4376,43.4662,96535.0
2022-06-30 14:10:00,45.51,45.55,45.48,45.48,52640.0,43.4758,43.514,43.4471,43.4471,52640.0
2022-06-30 14:15:00,45.46,45.55,45.45,45.54,38655.0,43.428,43.514,43.4185,43.5044,38655.0
2022-06-30 14:20:00,45.55,45.55,45.4,45.4,108130.0,43.514,43.514,43.3707,43.3707,108130.0
2022-06-30 14:25:00,45.39,45.5,45.35,45.49,147975.0,43.3611,43.4662,43.3229,43.4567,147975.0
2022-06-30 14:30:00,45.47,45.49,45.43,45.46,58535.0,43.4376,43.4567,43.3994,43.428,58535.0
2022-06-30 14:35:00,45.44,45.46,45.4,45.45,94810.0,43.4089,43.428,43.3707,43.4185,94810.0
2022-06-30 14:40:00,45.44,45.44,45.27,45.27,89695.0,43.4089,43.4089,43.2465,43.2465,89695.0
2022-06-30 14:45:00,45.26,45.35,45.26,45.32,39485.0,43.237,43.3229,43.237,43.2943,39485.0
2022-06-30 14:50:00,45.32,45.32,45.22,45.25,295590.0,43.2943,43.2943,43.1987,43.2274,295590.0
2022-06-30 14:55:00,45.24,45.28,45.22,45.27,43955.0,43.2178,43.2561,43.1987,43.2465,43955.0
2022-06-30 15:00:00,45.26,45.3,45.24,45.26,61995.0,43.237,43.2752,43.2178,43.237,61995.0
2022-06-30 15:05:00,45.24,45.24,45.09,45.09,81425.0,43.2178,43.2178,43.0746,43.0746,81425.0
2022-06-30 15:10:00,45.09,45.12,45.08,45.12,523185.0,43.0746,43.1032,43.065,43.1032,523185.0
2022-06-30 15:15:00,45.09,45.09,45.02,45.05,115540.0,43.0746,43.0746,43.0077,43.0363,115540.0
2022-06-30 15:20:00,45.06,45.13,45.06,45.11,130685.0,43.0459,43.1128,43.0459,43.0937,130685.0
2022-06-30 15:25:00,45.14,45.21,45.14,45.21,127220.0,43.1223,43.1892,43.1223,43.1892,127220.0
2022-06-30 15:30:00,45.22,45.32,45.22,45.3,536055.0,43.1987,43.2943,43.1987,43.2752,536055.0
2022-06-30 15:35:00,45.3,45.36,45.26,45.26,82515.0,43.2752,43.3325,43.237,43.237,82515.0
2022-06-30 15:40:00,45.26,45.28,45.11,45.15,112580.0,43.237,43.2561,43.0937,43.1319,112580.0
2022-06-30 15:45:00,45.15,45.31,45.14,45.2,110305.0,43.1319,43.2847,43.1223,43.1796,110305.0
2022-06-30 15:50:00,45.19,45.29,45.05,45.06,174255.0,43.1701,43.2656,43.0363,43.0459,174255.0
2022-06-30 15:55:00,45.07,45.28,45.04,45.24,534210.0,43.0554,43.2561,43.0268,43.2178,534210.0
2022-07-01 09:30:00,45.14,45.35,45.13,45.25,148055.0,43.1223,43.3229,43.1128,43.2274,148055.0
2022-07-01 09:35:00,45.23,45.38,45.16,45.36,51595.0,43.2083,43.3516,43.1414,43.3325,51595.0
2022-07-01 09:40:00,45.38,45.58,45.38,45.51,71260.0,43.3516,43.5427,43.3516,43.4758,71260.0
2022-07-01 09:45:00,45.49,45.78,45.49,45.7,56335.0,43.4567,43.7337,43.4567,43.6573,56335.0
2022-07-01 09:50:00,45.69,45.75,45.66,45.7,24655.0,43.6477,43.7051,43.6191,43.6573,24655.0
2022-07-01 09:55:00,45.73,45.76,45.6,45.63,80055.0,43.6859,43.7146,43.5618,43.5904,80055.0
2022-07-01 10:00:00,45.64,45.75,45.42,45.44,79070.0,43.6,43.7051,43.3898,43.4089,79070.0
2022-07-01 10:05:00,45.47,45.52,45.39,45.46,99740.0,43.4376,43.4853,43.3611,43.428,99740.0
2022-07-01 10:10:00,45.47,45.48,45.15,45.18,21000.0,43.4376,43.4471,43.1319,43.1605,21000.0
2022-07-01 10:15:00,45.22,45.22,45.09,45.19,76980.0,43.1987,43.1987,43.0746,43.1701,76980.0
2022-07-01 10:20:00,45.17,45.19,45.08,45.08,31005.0,43.151,43.1701,43.065,43.065,31005.0
2022-07-01 10:25:00,45.03,45.08,44.98,45.04,90990.0,43.0172,43.065,42.9695,43.0268,90990.0
2022-07-01 10:30:00,44.99,45.03,44.91,44.95,45045.0,42.979,43.0172,42.9026,42.9408,45045.0
2022-07-01 10:35:00,44.95,44.95,44.82,44.86,32235.0,42.9408,42.9408,42.8166,42.8548,32235.0
2022-07-01 10:40:00,44.84,44.89,44.81,44.87,76220.0,42.8357,42.8835,42.8071,42.8644,76220.0
2022-07-01 10:45:00,44.91,45.07,44.89,44.98,31915.0,42.9026,43.0554,42.8835,42.9695,31915.0
2022-07-01 10:50:00,44.97,45.05,44.86,45.0,36590.0,42.9599,43.0363,42.8548,42.9886,36590.0
2022-07-01 10:55:00,45.01,45.13,44.96,45.05,33250.0,42.9981,43.1128,42.9504,43.0363,33250.0
2022-07-01 11:00:00,45.04,45.08,45.02,45.03,46025.0,43.0268,43.065,43.0077,43.0172,46025.0
2022-07-01 11:05:00,45.06,45.26,45.05,45.25,19675.0,43.0459,43.237,43.0363,43.2274,19675.0
2022-07-01 11:10:00,45.25,45.31,45.2,45.26,277765.0,43.2274,43.2847,43.1796,43.237,277765.0
2022-07-01 11:15:00,45.27,45.36,45.27,45.29,92635.0,43.2465,43.3325,43.2465,43.2656,92635.0
2022-07-01 11:20:00,45.28,45.32,45.24,45.27,54020.0,43.2561,43.2943,43.2178,43.2465,54020.0
2022-07-01 11:25:00,45.28,45.28,45.2,45.2,12455.0,43.2561,43.2561,43.1796,43.1796,12455.0
2022-07-01 11:30:00,45.22,45.31,45.22,45.31,20920.0,43.1987,43.2847,43.1987,43.2847,20920.0
2022-07-01 11:35:00,45.32,45.33,45.23,45.25,20245.0,43.2943,43.3038,43.2083,43.2274,20245.0
2022-07-01 11:40:00,45.25,45.3,45.23,45.23,21400.0,43.2274,43.2752,43.2083,43.2083,21400.0
2022-07-01 11:45:00,45.21,45.28,45.21,45.26,47250.0,43.1892,43.2561,43.1892,43.237,47250.0
2022-07-01 11:50:00,45.24,45.24,45.02,45.02,28195.0,43.2178,43.2178,43.0077,43.0077,28195.0
2022-07-01 11:55:00,45.0,45.07,44.99,45.05,31130.0,42.9886,43.0554,42.979,43.0363,31130.0
2022-07-01 12:00:00,45.06,45.07,45.0,45.05,21115.0,43.0459,43.0554,42.9886,43.0363,21115.0
2022-07-01 12:05:00,45.07,45.12,45.04,45.11,36240.0,43.0554,43.1032,43.0268,43.0937,36240.0
2022-07-01 12:10:00,45.1,45.12,45.04,45.11,126085.0,43.0841,43.1032,43.0268,43.0937,126085.0
2022-07-01 12:15:00,45.1,45.24,45.1,45.24,65065.0,43.0841,43.2178,43.0841,43.2178,65065.0
2022-07-01 12:20:00,45.23,45.25,45.21,45.22,45560.0,43.2083,43.2274,43.1892,43.1987,45560.0
2022-07-01 12:25:00,45.25,45.28,45.24,45.27,12925.0,43.2274,43.2561,43.2178,43.2465,12925.0
2022-07-01 12:30:00,45.28,45.31,45.21,45.22,77015.0,43.2561,43.2847,43.1892,43.1987,77015.0
2022-07-01 12:35:00,45.22,45.24,45.19,45.2,47425.0,43.1987,43.2178,43.1701,43.1796,47425.0
2022-07-01 12:40:00,45.2,45.2,45.15,45.17,32315.0,43.1796,43.1796,43.1319,43.151,32315.0
2022-07-01 12:45:00,45.13,45.16,45.12,45.16,26295.0,43.1128,43.1414,43.1032,43.1414,26295.0
2022-07-01 12:50:00,45.18,45.25,45.18,45.25,9570.0,43.1605,43.2274,43.1605,43.2274,9570.0
2022-07-01 12:55:00,45.26,45.27,45.09,45.09,24655.0,43.237,43.2465,43.0746,43.0746,24655.0
2022-07-01 13:00:00,45.09,45.15,45.07,45.08,41605.0,43.0746,43.1319,43.0554,43.065,41605.0
2022-07-01 13:05:00,45.07,45.12,45.07,45.12,17125.0,43.0554,43.1032,43.0554,43.1032,17125.0
2022-07-01 13:10:00,45.13,45.15,45.11,45.14,25540.0,43.1128,43.1319,43.0937,43.1223,25540.0
2022-07-01 13:15:00,45.18,45.19,45.09,45.19,50545.0,43.1605,43.1701,43.0746,43.1701,50545.0
2022-07-01 13:20:00,45.18,45.23,45.18,45.23,32310.0,43.1605,43.2083,43.1605,43.2083,32310.0
2022-07-01 13:25:00,45.22,45.3,45.21,45.3,14080.0,43.1987,43.2752,43.1892,43.2752,14080.0
2022-07-01 13:30:00,45.29,45.34,45.29,45.31,46585.0,43.2656,43.3134,43.2656,43.2847,46585.0
2022-07-01 13:35:00,45.28,45.38,45.27,45.32,210775.0,43.2561,43.3516,43.2465,43.2943,210775.0
2022-07-01 13:40:00,45.34,45.38,45.34,45.37,29420.0,43.3134,43.3516,43.3134,43.342,29420.0
2022-07-01 13:45:00,45.35,45.43,45.35,45.43,46550.0,43.3229,43.3994,43.3229,43.3994,46550.0
2022-07-01 13:50:00,45.44,45.46,45.4,45.41,48940.0,43.4089,43.428,43.3707,43.3803,48940.0
2022-07-01 13:55:00,45.41,45.43,45.39,45.43,17095.0,43.3803,43.3994,43.3611,43.3994,17095.0
2022-07-01 14:00:00,45.44,45.44,45.41,45.41,23355.0,43.4089,43.4089,43.3803,43.3803,23355.0
2022-07-01 14:05:00,45.41,45.42,45.36,45.37,16485.0,43.3803,43.3898,43.3325,43.342,16485.0
2022-07-01 14:10:00,45.37,45.43,45.32,45.43,29920.0,43.342,43.3994,43.2943,43.3994,29920.0
2022-07-01 14:15:00,45.43,45.51,45.43,45.5,39480.0,43.3994,43.4758,43.3994,43.4662,39480.0
2022-07-01 14:20:00,45.52,45.62,45.51,45.62,15005.0,43.4853,43.5809,43.4758,43.5809,15005.0
2022-07-01 14:25:00,45.61,45.61,45.54,45.54,47305.0,43.5713,43.5713,43.5044,43.5044,47305.0
2022-07-01 14:30:00,45.56,45.64,45.56,45.63,50185.0,43.5235,43.6,43.5235,43.5904,50185.0
2022-07-01 14:35:00,45.61,45.62,45.58,45.62,7720.0,43.5713,43.5809,43.5427,43.5809,7720.0
2022-07-01 14:40:00,45.62,45.62,45.6,45.6,26230.0,43.5809,43.5809,43.5618,43.5618,26230.0
2022-07-01 14:45:00,45.6,45.66,45.6,45.65,68130.0,43.5618,43.6191,43.5618,43.6095,68130.0
2022-07-01 14:50:00,45.66,45.66,45.57,45.59,73100.0,43.6191,43.6191,43.5331,43.5522,73100.0
2022-07-01 14:55:00,45.58,45.63,45.56,45.63,49560.0,43.5427,43.5904,43.5235,43.5904,49560.0
2022-07-01 15:00:00,45.65,45.65,45.52,45.56,55915.0,43.6095,43.6095,43.4853,43.5235,55915.0
2022-07-01 15:05:00,45.56,45.63,45.56,45.63,12405.0,43.5235,43.5904,43.5235,43.5904,12405.0
2022-07-01 15:10:00,45.64,45.68,45.64,45.67,40295.0,43.6,43.6382,43.6,43.6286,40295.0
2022-07-01 15:15:00,45.67,45.7,45.66,45.66,20900.0,43.6286,43.6573,43.6191,43.6191,20900.0
2022-07-01 15:20:00,45.66,45.67,45.61,45.67,34080.0,43.6191,43.6286,43.5713,43.6286,34080.0
2022-07-01 15:25:00,45.67,45.69,45.64,45.67,40815.0,43.6286,43.6477,43.6,43.6286,40815.0
2022-07-01 15:30:00,45.67,45.76,45.67,45.75,22780.0,43.6286,43.7146,43.6286,43.7051,22780.0
2022-07-01 15:35:00,45.75,45.8,45.75,45.8,66425.0,43.7051,43.7528,43.7051,43.7528,66425.0
2022-07-01 15:40:00,45.81,45.83,45.79,45.8,39840.0,43.7624,43.7815,43.7433,43.7528,39840.0
2022-07-01 15:45:00,45.81,45.86,45.79,45.84,31745.0,43.7624,43.8101,43.7433,43.791,31745.0
2022-07-01 15:50:00,45.86,45.86,45.66,45.75,56195.0,43.8101,43.8101,43.6191,43.7051,56195.0
2022-07-01 15:55:00,45.77,45.82,45.74,45.81,806870.0,43.7242,43.7719,43.6955,43.7624,806870.0
2022-07-05 09:30:00,45.12,45.14,44.89,44.98,200135.0,43.1032,43.1223,42.8835,42.9695,200135.0
2022-07-05 09:35:00,44.91,44.91,44.74,44.76,37255.0,42.9026,42.9026,42.7402,42.7593,37255.0
2022-07-05 09:40:00,44.73,44.83,44.69,44.76,36135.0,42.7306,42.8262,42.6924,42.7593,36135.0
2022-07-05 09:45:00,44.73,44.83,44.67,44.68,89980.0,42.7306,42.8262,42.6733,42.6829,89980.0
2022-07-05 09:50:00,44.68,44.72,44.56,44.63,114290.0,42.6829,42.7211,42.5682,42.6351,114290.0
2022-07-05 09:55:00,44.65,44.66,44.49,44.59,45705.0,42.6542,42.6638,42.5014,42.5969,45705.0
2022-07-05 10:00:00,44.51,44.62,44.44,44.49,126320.0,42.5205,42.6256,42.4536,42.5014,126320.0
2022-07-05 10:05:00,44.48,44.52,44.43,44.51,170470.0,42.4918,42.53,42.4441,42.5205,170470.0
2022-07-05 10:10:00,44.5,44.72,44.48,44.7,390085.0,42.5109,42.7211,42.4918,42.702,390085.0
2022-07-05 10:15:00,44.69,44.69,44.6,44.65,91425.0,42.6924,42.6924,42.6065,42.6542,91425.0
2022-07-05 10:20:00,44.61,44.69,44.61,44.64,10440.0,42.616,42.6924,42.616,42.6447,10440.0
2022-07-05 10:25:00,44.66,44.71,44.61,44.67,89955.0,42.6638,42.7115,42.616,42.6733,89955.0
2022-07-05 10:30:00,44.65,44.78,44.65,44.68,120655.0,42.6542,42.7784,42.6542,42.6829,120655.0
2022-07-05 10:35:00,44.74,45.0,44.72,44.97,103665.0,42.7402,42.9886,42.7211,42.9599,103665.0
2022-07-05 10:40:00,44.98,44.99,44.84,44.87,91450.0,42.9695,42.979,42.8357,42.8644,91450.0
2022-07-05 10:45:00,44.84,44.84,44.7,44.79,60665.0,42.8357,42.8357,42.702,42.788,60665.0
2022-07-05 10:50:00,44.81,44.81,44.73,44.76,55355.0,42.8071,42.8071,42.7306,42.7593,55355.0
2022-07-05 10:55:00,44.74,44.81,44.71,44.8,149555.0,42.7402,42.8071,42.7115,42.7975,149555.0
2022-07-05 11:00:00,44.79,44.79,44.66,44.73,120835.0,42.788,42.788,42.6638,42.7306,120835.0
2022-07-05 11:05:00,44.72,44.79,44.68,44.74,16300.0,42.7211,42.788,42.6829,42.7402,16300.0
2022-07-05 11:10:00,44.79,44.79,44.7,44.72,72025.0,42.788,42.788,42.702,42.7211,72025.0
2022-07-05 11:15:00,44.72,44.78,44.69,44.73,49690.0,42.7211,42.7784,42.6924,42.7306,49690.0
2022-07-05 11:20:00,44.73,44.76,44.69,44.72,59245.0,42.7306,42.7593,42.6924,42.7211,59245.0
2022-07-05 11:25:00,44.74,44.77,44.71,44.74,49800.0,42.7402,42.7689,42.7115,42.7402,49800.0
2022-07-05 11:30:00,44.71,44.83,44.7,44.75,77640.0,42.7115,42.8262,42.702,42.7498,77640.0
2022-07-05 11:35:00,44.75,44.76,44.67,44.69,53140.0,42.7498,42.7593,42.6733,42.6924,53140.0
2022-07-05 11:40:00,44.7,44.88,44.7,44.88,51010.0,42.702,42.8739,42.702,42.8739,51010.0
2022-07-05 11:45:00,44.89,44.92,44.86,44.89,9460.0,42.8835,42.9122,42.8548,42.8835,9460.0
2022-07-05 11:50:00,44.87,44.93,44.87,44.93,35185.0,42.8644,42.9217,42.8644,42.9217,35185.0
2022-07-05 11:55:00,44.92,44.96,44.92,44.94,15565.0,42.9122,42.9504,42.9122,42.9313,15565.0
2022-07-05 12:00:00,44.93,44.98,44.91,44.94,20535.0,42.9217,42.9695,42.9026,42.9313,20535.0
2022-07-05 12:05:00,44.91,44.94,44.88,44.94,28025.0,42.9026,42.9313,42.8739,42.9313,28025.0
2022-07-05 12:10:00,44.94,45.01,44.87,44.91,58620.0,42.9313,42.9981,42.8644,42.9026,58620.0
2022-07-05 12:15:00,44.91,44.97,44.87,44.97,60685.0,42.9026,42.9599,42.8644,42.9599,60685.0
2022-07-05 12:20:00,44.97,45.1,44.96,45.1,25655.0,42.9599,43.0841,42.9504,43.0841,25655.0
2022-07-05 12:25:00,45.11,45.12,45.03,45.04,43675.0,43.0937,43.1032,43.0172,43.0268,43675.0
2022-07-05 12:30:00,45.08,45.08,45.0,45.03,63375.0,43.065,43.065,42.9886,43.0172,63375.0
2022-07-05 12:35:00,45.04,45.08,45.03,45.06,137780.0,43.0268,43.065,43.0172,43.0459,137780.0
2022-07-05 12:40:00,45.08,45.09,44.97,44.98,28970.0,43.065,43.0746,42.9599,42.9695,28970.0
2022-07-05 12:45:00,44.97,44.97,44.89,44.9,41005.0,42.9599,42.9599,42.8835,42.893,41005.0
2022-07-05 12:50:00,44.91,44.92,44.86,44.92,40945.0,42.9026,42.9122,42.8548,42.9122,40945.0
2022-07-05 12:55:00,44.92,44.94,44.87,44.91,27200.0,42.9122,42.9313,42.8644,42.9026,27200.0
2022-07-05 13:00:00,44.9,45.02,44.9,45.02,20870.0,42.893,43.0077,42.893,43.0077,20870.0
2022-07-05 13:05:00,45.0,45.0,44.9,44.9,33600.0,42.9886,42.9886,42.893,42.893,33600.0
2022-07-05 13:10:00,44.98,45.02,44.98,45.0,13075.0,42.9695,43.0077,42.9695,42.9886,13075.0
2022-07-05 13:15:00,45.03,45.09,45.0,45.09,26115.0,43.0172,43.0746,42.9886,43.0746,26115.0
2022-07-05 13:20:00,45.09,45.16,45.09,45.12,269450.0,43.0746,43.1414,43.0746,43.1032,269450.0
2022-07-05 13:25:00,45.12,45.13,45.1,45.1,117190.0,43.1032,43.1128,43.0841,43.0841,117190.0
2022-07-05 13:30:00,45.1,45.16,45.09,45.16,49985.0,43.0841,43.1414,43.0746,43.1414,49985.0
2022-07-05 13:35:00,45.16,45.21,45.16,45.19,91515.0,43.1414,43.1892,43.1414,43.1701,91515.0
2022-07-05 13:40:00,45.23,45.24,45.17,45.18,102030.0,43.2083,43.2178,43.151,43.1605,102030.0
2022-07-05 13:45:00,45.18,45.18,45.1,45.17,28310.0,43.1605,43.1605,43.0841,43.151,28310.0
2022-07-05 13:50:00,45.17,45.2,45.16,45.18,28015.0,43.151,43.1796,43.1414,43.1605,28015.0
2022-07-05 13:55:00,45.17,45.18,45.14,45.17,38120.0,43.151,43.1605,43.1223,43.151,38120.0
2022-07-05 14:00:00,45.18,45.26,45.14,45.26,29485.0,43.1605,43.237,43.1223,43.237,29485.0
2022-07-05 14:05:00,45.25,45.25,45.2,45.22,84475.0,43.2274,43.2274,43.1796,43.1987,84475.0
2022-07-05 14:10:00,45.24,45.25,45.23,45.24,15320.0,43.2178,43.2274,43.2083,43.2178,15320.0
2022-07-05 14:15:00,45.22,45.26,45.17,45.26,21220.0,43.1987,43.237,43.151,43.237,21220.0
2022-07-05 14:20:00,45.24,45.28,45.22,45.28,25890.0,43.2178,43.2561,43.1987,43.2561,25890.0
2022-07-05 14:25:00,45.28,45.35,45.28,45.35,83890.0,43.2561,43.3229,43.2561,43.3229,83890.0
2022-07-05 14:30:00,45.35,45.41,45.35,45.41,181845.0,43.3229,43.3803,43.3229,43.3803,181845.0
2022-07-05 14:35:00,45.41,45.48,45.41,45.48,31305.0,43.3803,43.4471,43.3803,43.4471,31305.0
2022-07-05 14:40:00,45.48,45.49,45.44,45.44,51690.0,43.4471,43.4567,43.4089,43.4089,51690.0
2022-07-05 14:45:00,45.44,45.47,45.41,45.43,43695.0,43.4089,43.4376,43.3803,43.3994,43695.0
2022-07-05 14:50:00,45.43,45.46,45.43,45.45,81265.0,43.3994,43.428,43.3994,43.4185,81265.0
2022-07-05 14:55:00,45.43,45.46,45.43,45.43,52255.0,43.3994,43.428,43.3994,43.3994,52255.0
2022-07-05 15:00:00,45.43,45.43,45.36,45.42,51150.0,43.3994,43.3994,43.3325,43.3898,51150.0
2022-07-05 15:05:00,45.45,45.54,45.43,45.51,116570.0,43.4185,43.5044,43.3994,43.4758,116570.0
2022-07-05 15:10:00,45.51,45.55,45.49,45.55,64165.0,43.4758,43.514,43.4567,43.514,64165.0
2022-07-05 15:15:00,45.54,45.55,45.45,45.45,73845.0,43.5044,43.514,43.4185,43.4185,73845.0
2022-07-05 15:20:00,45.46,45.63,45.46,45.61,123785.0,43.428,43.5904,43.428,43.5713,123785.0
2022-07-05 15:25:00,45.61,45.64,45.57,45.62,102210.0,43.5713,43.6,43.5331,43.5809,102210.0
2022-07-05 15:30:00,45.61,45.65,45.56,45.65,151420.0,43.5713,43.6095,43.5235,43.6095,151420.0
2022-07-05 15:35:00,45.65,45.65,45.57,45.63,137110.0,43.6095,43.6095,43.5331,43.5904,137110.0
2022-07-05 15:40:00,45.64,45.66,45.63,45.65,133470.0,43.6,43.6191,43.5904,43.6095,133470.0
2022-07-05 15:45:00,45.65,45.73,45.64,45.73,260060.0,43.6095,43.6859,43.6,43.6859,260060.0
2022-07-05 15:50:00,45.72,45.73,45.62,45.7,287995.0,43.6764,43.6859,43.5809,43.6573,287995.0
2022-07-05 15:55:00,45.68,45.76,45.64,45.76,731195.0,43.6382,43.7146,43.6,43.7146,731195.0
2022-07-06 09:30:00,45.69,45.98,45.67,45.93,157695.0,43.6477,43.9248,43.6286,43.877,157695.0
2022-07-06 09:35:00,45.9,45.91,45.7,45.7,108990.0,43.8483,43.8579,43.6573,43.6573,108990.0
2022-07-06 09:40:00,45.69,45.76,45.61,45.71,50475.0,43.6477,43.7146,43.5713,43.6668,50475.0
2022-07-06 09:45:00,45.72,45.72,45.49,45.49,75650.0,43.6764,43.6764,43.4567,43.4567,75650.0
2022-07-06 09:50:00,45.49,45.53,45.39,45.39,38940.0,43.4567,43.4949,43.3611,43.3611,38940.0
2022-07-06 09:55:00,45.39,45.52,45.35,45.43,77995.0,43.3611,43.4853,43.3229,43.3994,77995.0
2022-07-06 10:00:00,45.43,45.44,45.29,45.38,43520.0,43.3994,43.4089,43.2656,43.3516,43520.0
2022-07-06 10:05:00,45.35,45.54,45.35,45.54,31050.0,43.3229,43.5044,43.3229,43.5044,31050.0
2022-07-06 10:10:00,45.49,45.49,45.17,45.18,21685.0,43.4567,43.4567,43.151,43.1605,21685.0
2022-07-06 10:15:00,45.2,45.25,45.17,45.2,24155.0,43.1796,43.2274,43.151,43.1796,24155.0
2022-07-06 10:20:00,45.2,45.32,45.16,45.28,14280.0,43.1796,43.2943,43.1414,43.2561,14280.0
2022-07-06 10:25:00,45.27,45.33,45.27,45.33,21370.0,43.2465,43.3038,43.2465,43.3038,21370.0
2022-07-06 10:30:00,45.31,45.32,45.21,45.24,12900.0,43.2847,43.2943,43.1892,43.2178,12900.0
2022-07-06 10:35:00,45.25,45.26,45.22,45.26,51185.0,43.2274,43.237,43.1987,43.237,51185.0
2022-07-06 10:40:00,45.21,45.3,45.2,45.3,13865.0,43.1892,43.2752,43.1796,43.2752,13865.0
2022-07-06 10:45:00,45.31,45.31,45.16,45.16,9760.0,43.2847,43.2847,43.1414,43.1414,9760.0
2022-07-06 10:50:00,45.14,45.21,45.09,45.21,22740.0,43.1223,43.1892,43.0746,43.1892,22740.0
2022-07-06 10:55:00,45.19,45.23,45.15,45.19,42640.0,43.1701,43.2083,43.1319,43.1701,42640.0
2022-07-06 11:00:00,45.2,45.2,44.99,45.01,16495.0,43.1796,43.1796,42.979,42.9981,16495.0
2022-07-06 11:05:00,45.0,45.05,44.99,45.04,33630.0,42.9886,43.0363,42.979,43.0268,33630.0
2022-07-06 11:10:00,45.02,45.1,44.99,45.1,12075.0,43.0077,43.0841,42.979,43.0841,12075.0
2022-07-06 11:15:00,45.11,45.16,45.1,45.13,82510.0,43.0937,43.1414,43.0841,43.1128,82510.0
2022-07-06 11:20:00,45.14,45.15,45.11,45.14,74770.0,43.1223,43.1319,43.0937,43.1223,74770.0
2022-07-06 11:25:00,45.11,45.11,45.04,45.07,10400.0,43.0937,43.0937,43.0268,43.0554,10400.0
2022-07-06 11:30:00,45.08,45.08,44.97,45.04,50720.0,43.065,43.065,42.9599,43.0268,50720.0
2022-07-06 11:35:00,45.04,45.15,45.04,45.13,22580.0,43.0268,43.1319,43.0268,43.1128,22580.0
2022-07-06 11:40:00,45.09,45.16,45.09,45.14,17125.0,43.0746,43.1414,43.0746,43.1223,17125.0
2022-07-06 11:45:00,45.11,45.22,45.09,45.2,30080.0,43.0937,43.1987,43.0746,43.1796,30080.0
2022-07-06 11:50:00,45.21,45.24,45.17,45.18,14700.0,43.1892,43.2178,43.151,43.1605,14700.0
2022-07-06 11:55:00,45.2,45.26,45.19,45.24,24390.0,43.1796,43.237,43.1701,43.2178,24390.0
2022-07-06 12:00:00,45.26,45.26,45.18,45.18,45420.0,43.237,43.237,43.1605,43.1605,45420.0
2022-07-06 12:05:00,45.19,45.25,45.13,45.15,320900.0,43.1701,43.2274,43.1128,43.1319,320900.0
2022-07-06 12:10:00,45.15,45.26,45.15,45.25,64240.0,43.1319,43.237,43.1319,43.2274,64240.0
2022-07-06 12:15:00,45.26,45.26,45.22,45.22,19900.0,43.237,43.237,43.1987,43.1987,19900.0
2022-07-06 12:20:00,45.2,45.24,45.18,45.19,78110.0,43.1796,43.2178,43.1605,43.1701,78110.0
2022-07-06 12:25:00,45.18,45.2,45.18,45.19,13990.0,43.1605,43.1796,43.1605,43.1701,13990.0
2022-07-06 12:30:00,45.2,45.21,45.18,45.2,24220.0,43.1796,43.1892,43.1605,43.1796,24220.0
2022-07-06 12:35:00,45.22,45.27,45.22,45.23,21135.0,43.1987,43.2465,43.1987,43.2083,21135.0
2022-07-06 12:40:00,45.22,45.26,45.21,45.24,13910.0,43.1987,43.237,43.1892,43.2178,13910.0
2022-07-06 12:45:00,45.22,45.23,45.2,45.22,10540.0,43.1987,43.2083,43.1796,43.1987,10540.0
2022-07-06 12:50:00,45.22,45.22,45.17,45.18,9385.0,43.1987,43.1987,43.151,43.1605,9385.0
2022-07-06 12:55:00,45.22,45.26,45.21,45.25,61295.0,43.1987,43.237,43.1892,43.2274,61295.0
2022-07-06 13:00:00,45.29,45.32,45.29,45.29,4445.0,43.2656,43.2943,43.2656,43.2656,4445.0
2022-07-06 13:05:00,45.3,45.38,45.3,45.37,10780.0,43.2752,43.3516,43.2752,43.342,10780.0
2022-07-06 13:10:00,45.36,45.36,45.33,45.34,20775.0,43.3325,43.3325,43.3038,43.3134,20775.0
2022-07-06 13:15:00,45.34,45.35,45.3,45.32,9605.0,43.3134,43.3229,43.2752,43.2943,9605.0
2022-07-06 13:20:00,45.33,45.33,45.31,45.33,11550.0,43.3038,43.3038,43.2847,43.3038,11550.0
2022-07-06 13:25:00,45.32,45.32,45.28,45.3,9385.0,43.2943,43.2943,43.2561,43.2752,9385.0
2022-07-06 13:30:00,45.29,45.31,45.27,45.31,18335.0,43.2656,43.2847,43.2465,43.2847,18335.0
2022-07-06 13:35:00,45.3,45.32,45.29,45.32,14005.0,43.2752,43.2943,43.2656,43.2943,14005.0
2022-07-06 13:40:00,45.35,45.35,45.32,45.34,76310.0,43.3229,43.3229,43.2943,43.3134,76310.0
2022-07-06 13:45:00,45.32,45.35,45.32,45.34,15295.0,43.2943,43.3229,43.2943,43.3134,15295.0
2022-07-06 13:50:00,45.34,45.37,45.34,45.37,8395.0,43.3134,43.342,43.3134,43.342,8395.0
2022-07-06 13:55:00,45.35,45.4,45.35,45.38,12830.0,43.3229,43.3707,43.3229,43.3516,12830.0
2022-07-06 14:00:00,45.35,45.42,45.3,45.35,55415.0,43.3229,43.3898,43.2752,43.3229,55415.0
2022-07-06 14:05:00,45.41,45.49,45.37,45.41,51400.0,43.3803,43.4567,43.342,43.3803,51400.0
2022-07-06 14:10:00,45.38,45.38,45.23,45.35,97685.0,43.3516,43.3516,43.2083,43.3229,97685.0
2022-07-06 14:15:00,45.35,45.35,45.25,45.26,117625.0,43.3229,43.3229,43.2274,43.237,117625.0
2022-07-06 14:20:00,45.25,45.33,45.25,45.33,17630.0,43.2274,43.3038,43.2274,43.3038,17630.0
2022-07-06 14:25:00,45.31,45.5,45.26,45.5,102470.0,43.2847,43.4662,43.237,43.4662,102470.0
2022-07-06 14:30:00,45.52,45.66,45.46,45.61,85180.0,43.4853,43.6191,43.428,43.5713,85180.0
2022-07-06 14:35:00,45.64,45.67,45.56,45.64,37155.0,43.6,43.6286,43.5235,43.6,37155.0
2022-07-06 14:40:00,45.63,45.73,45.63,45.71,128725.0,43.5904,43.6859,43.5904,43.6668,128725.0
2022-07-06 14:45:00,45.72,45.74,45.61,45.61,105825.0,43.6764,43.6955,43.5713,43.5713,105825.0
2022-07-06 14:50:00,45.6,45.61,45.57,45.6,26985.0,43.5618,43.5713,43.5331,43.5618,26985.0
2022-07-06 14:55:00,45.56,45.61,45.54,45.61,35275.0,43.5235,43.5713,43.5044,43.5713,35275.0
2022-07-06 15:00:00,45.59,45.59,45.49,45.53,44110.0,43.5522,43.5522,43.4567,43.4949,44110.0
2022-07-06 15:05:00,45.52,45.54,45.5,45.53,51730.0,43.4853,43.5044,43.4662,43.4949,51730.0
2022-07-06 15:10:00,45.54,45.6,45.53,45.59,167765.0,43.5044,43.5618,43.4949,43.5522,167765.0
2022-07-06 15:15:00,45.6,45.63,45.56,45.61,49480.0,43.5618,43.5904,43.5235,43.5713,49480.0
2022-07-06 15:20:00,45.64,45.71,45.63,45.71,82850.0,43.6,43.6668,43.5904,43.6668,82850.0
2022-07-06 15:25:00,45.69,45.7,45.65,45.69,48850.0,43.6477,43.6573,43.6095,43.6477,48850.0
2022-07-06 15:30:00,45.69,45.71,45.65,45.7,135705.0,43.6477,43.6668,43.6095,43.6573,135705.0
2022-07-06 15:35:00,45.71,45.75,45.62,45.63,138650.0,43.6668,43.7051,43.5809,43.5904,138650.0
2022-07-06 15:40:00,45.62,45.63,45.59,45.61,60980.0,43.5809,43.5904,43.5522,43.5713,60980.0
2022-07-06 15:45:00,45.6,45.61,45.54,45.56,126955.0,43.5618,43.5713,43.5044,43.5235,126955.0
2022-07-06 15:50:00,45.57,45.59,45.38,45.43,250625.0,43.5331,43.5522,43.3516,43.3994,250625.0
2022-07-06 15:55:00,45.42,45.49,45.41,45.48,316915.0,43.3898,43.4567,43.3803,43.4471,316915.0
2022-07-07 09:30:00,45.82,46.12,45.8,46.08,230635.0,43.7719,44.0585,43.7528,44.0203,230635.0
2022-07-07 09:35:00,46.1,46.21,46.1,46.15,72720.0,44.0394,44.1445,44.0394,44.0872,72720.0
2022-07-07 09:40:00,46.18,46.32,46.16,46.27,72130.0,44.1158,44.2496,44.0967,44.2018,72130.0
2022-07-07 09:45:00,46.27,46.35,46.26,46.34,127415.0,44.2018,44.2782,44.1923,44.2687,127415.0
2022-07-07 09:50:00,46.3,46.36,46.24,46.31,87045.0,44.2305,44.2878,44.1732,44.24,87045.0
2022-07-07 09:55:00,46.31,46.31,46.24,46.28,97720.0,44.24,44.24,44.1732,44.2114,97720.0
2022-07-07 10:00:00,46.23,46.23,46.06,46.12,71550.0,44.1636,44.1636,44.0012,44.0585,71550.0
2022-07-07 10:05:00,46.1,46.18,46.1,46.17,24300.0,44.0394,44.1158,44.0394,44.1063,24300.0
2022-07-07 10:10:00,46.19,46.21,46.12,46.15,22900.0,44.1254,44.1445,44.0585,44.0872,22900.0
2022-07-07 10:15:00,46.14,46.14,46.02,46.02,18995.0,44.0776,44.0776,43.963,43.963,18995.0
2022-07-07 10:20:00,46.0,46.05,46.0,46.05,15960.0,43.9439,43.9916,43.9439,43.9916,15960.0
2022-07-07 10:25:00,46.1,46.15,46.08,46.15,23220.0,44.0394,44.0872,44.0203,44.0872,23220.0
2022-07-07 10:30:00,46.17,46.25,46.17,46.24,71320.0,44.1063,44.1827,44.1063,44.1732,71320.0
2022-07-07 10:35:00,46.22,46.26,46.2,46.22,23535.0,44.154,44.1923,44.1349,44.154,23535.0
2022-07-07 10:40:00,46.24,46.24,46.19,46.22,57775.0,44.1732,44.1732,44.1254,44.154,57775.0
2022-07-07 10:45:00,46.2,46.29,46.19,46.29,18400.0,44.1349,44.2209,44.1254,44.2209,18400.0
2022-07-07 10:50:00,46.29,46.37,46.27,46.36,31730.0,44.2209,44.2973,44.2018,44.2878,31730.0
2022-07-07 10:55:00,46.35,46.35,46.29,46.31,29875.0,44.2782,44.2782,44.2209,44.24,29875.0
2022-07-07 11:00:00,46.31,46.38,46.31,46.37,10510.0,44.24,44.3069,44.24,44.2973,10510.0
2022-07-07 11:05:00,46.39,46.4,46.36,46.36,60630.0,44.3164,44.326,44.2878,44.2878,60630.0
2022-07-07 11:10:00,46.31,46.33,46.3,46.31,73155.0,44.24,44.2591,44.2305,44.24,73155.0
2022-07-07 11:15:00,46.3,46.33,46.3,46.31,20945.0,44.2305,44.2591,44.2305,44.24,20945.0
2022-07-07 11:20:00,46.3,46.34,46.26,46.3,34270.0,44.2305,44.2687,44.1923,44.2305,34270.0
2022-07-07 11:25:00,46.31,46.35,46.31,46.34,51245.0,44.24,44.2782,44.24,44.2687,51245.0
2022-07-07 11:30:00,46.33,46.33,46.29,46.32,13170.0,44.2591,44.2591,44.2209,44.2496,13170.0
2022-07-07 11:35:00,46.32,46.34,46.31,46.33,138300.0,44.2496,44.2687,44.24,44.2591,138300.0
2022-07-07 11:40:00,46.32,46.32,46.3,46.32,7050.0,44.2496,44.2496,44.2305,44.2496,7050.0
2022-07-07 11:45:00,46.3,46.32,46.28,46.29,60610.0,44.2305,44.2496,44.2114,44.2209,60610.0
2022-07-07 11:50:00,46.28,46.32,46.27,46.27,44410.0,44.2114,44.2496,44.2018,44.2018,44410.0
2022-07-07 11:55:00,46.27,46.32,46.27,46.32,15360.0,44.2018,44.2496,44.2018,44.2496,15360.0
2022-07-07 12:00:00,46.31,46.33,46.31,46.33,10910.0,44.24,44.2591,44.24,44.2591,10910.0
2022-07-07 12:05:00,46.34,46.34,46.31,46.34,21200.0,44.2687,44.2687,44.24,44.2687,21200.0
2022-07-07 12:10:00,46.32,46.34,46.3,46.33,28705.0,44.2496,44.2687,44.2305,44.2591,28705.0
2022-07-07 12:15:00,46.34,46.38,46.34,46.38,18560.0,44.2687,44.3069,44.2687,44.3069,18560.0
2022-07-07 12:20:00,46.36,46.37,46.33,46.37,55940.0,44.2878,44.2973,44.2591,44.2973,55940.0
2022-07-07 12:25:00,46.37,46.37,46.35,46.35,14020.0,44.2973,44.2973,44.2782,44.2782,14020.0
2022-07-07 12:30:00,46.35,46.39,46.34,46.39,46305.0,44.2782,44.3164,44.2687,44.3164,46305.0
2022-07-07 12:35:00,46.4,46.41,46.37,46.37,66975.0,44.326,44.3356,44.2973,44.2973,66975.0
2022-07-07 12:40:00,46.38,46.41,46.38,46.38,15365.0,44.3069,44.3356,44.3069,44.3069,15365.0
2022-07-07 12:45:00,46.37,46.39,46.33,46.33,70910.0,44.2973,44.3164,44.2591,44.2591,70910.0
2022-07-07 12:50:00,46.32,46.36,46.31,46.34,93555.0,44.2496,44.2878,44.24,44.2687,93555.0
2022-07-07 12:55:00,46.33,46.37,46.33,46.36,23030.0,44.2591,44.2973,44.2591,44.2878,23030.0
2022-07-07 13:00:00,46.36,46.37,46.34,46.34,224650.0,44.2878,44.2973,44.2687,44.2687,224650.0
2022-07-07 13:05:00,46.35,46.39,46.32,46.38,22700.0,44.2782,44.3164,44.2496,44.3069,22700.0
2022-07-07 13:10:00,46.36,46.37,46.32,46.32,18240.0,44.2878,44.2973,44.2496,44.2496,18240.0
2022-07-07 13:15:00,46.35,46.35,46.32,46.32,13105.0,44.2782,44.2782,44.2496,44.2496,13105.0
2022-07-07 13:20:00,46.35,46.36,46.33,46.33,65170.0,44.2782,44.2878,44.2591,44.2591,65170.0
2022-07-07 13:25:00,46.34,46.37,46.33,46.35,41120.0,44.2687,44.2973,44.2591,44.2782,41120.0
2022-07-07 13:30:00,46.34,46.38,46.34,46.37,114240.0,44.2687,44.3069,44.2687,44.2973,114240.0
2022-07-07 13:35:00,46.37,46.38,46.36,46.38,30180.0,44.2973,44.3069,44.2878,44.3069,30180.0
2022-07-07 13:40:00,46.39,46.4,46.38,46.4,31370.0,44.3164,44.326,44.3069,44.326,31370.0
2022-07-07 13:45:00,46.4,46.4,46.39,46.39,80010.0,44.326,44.326,44.3164,44.3164,80010.0
2022-07-07 13:50:00,46.39,46.4,46.38,46.4,36450.0,44.3164,44.326,44.3069,44.326,36450.0
2022-07-07 13:55:00,46.4,46.41,46.39,46.4,65595.0,44.326,44.3356,44.3164,44.326,65595.0
2022-07-07 14:00:00,46.4,46.43,46.37,46.37,149765.0,44.326,44.3547,44.2973,44.2973,149765.0
2022-07-07 14:05:00,46.38,46.44,46.38,46.44,36020.0,44.3069,44.3642,44.3069,44.3642,36020.0
2022-07-07 14:10:00,46.44,46.46,46.43,46.46,15640.0,44.3642,44.3833,44.3547,44.3833,15640.0
2022-07-07 14:15:00,46.46,46.46,46.44,46.46,12115.0,44.3833,44.3833,44.3642,44.3833,12115.0
2022-07-07 14:20:00,46.46,46.47,46.45,46.46,33215.0,44.3833,44.3929,44.3738,44.3833,33215.0
2022-07-07 14:25:00,46.46,46.46,46.45,46.46,8795.0,44.3833,44.3833,44.3738,44.3833,8795.0
2022-07-07 14:30:00,46.45,46.45,46.43,46.43,13570.0,44.3738,44.3738,44.3547,44.3547,13570.0
2022-07-07 14:35:00,46.41,46.44,46.38,46.44,380700.0,44.3356,44.3642,44.3069,44.3642,380700.0
2022-07-07 14:40:00,46.45,46.45,46.38,46.39,25815.0,44.3738,44.3738,44.3069,44.3164,25815.0
2022-07-07 14:45:00,46.41,46.44,46.41,46.44,23880.0,44.3356,44.3642,44.3356,44.3642,23880.0
2022-07-07 14:50:00,46.43,46.44,46.42,46.43,27310.0,44.3547,44.3642,44.3451,44.3547,27310.0
2022-07-07 14:55:00,46.45,46.49,46.45,46.49,18015.0,44.3738,44.412,44.3738,44.412,18015.0
2022-07-07 15:00:00,46.49,46.49,46.47,46.48,33695.0,44.412,44.412,44.3929,44.4024,33695.0
2022-07-07 15:05:00,46.51,46.51,46.48,46.49,18400.0,44.4311,44.4311,44.4024,44.412,18400.0
2022-07-07 15:10:00,46.49,46.53,46.49,46.53,51695.0,44.412,44.4502,44.412,44.4502,51695.0
2022-07-07 15:15:00,46.53,46.54,46.52,46.53,54650.0,44.4502,44.4597,44.4406,44.4502,54650.0
2022-07-07 15:20:00,46.53,46.54,46.5,46.5,76560.0,44.4502,44.4597,44.4215,44.4215,76560.0
2022-07-07 15:25:00,46.49,46.52,46.47,46.48,58720.0,44.412,44.4406,44.3929,44.4024,58720.0
2022-07-07 15:30:00,46.47,46.51,46.47,46.49,83650.0,44.3929,44.4311,44.3929,44.412,83650.0
2022-07-07 15:35:00,46.49,46.53,46.41,46.42,118085.0,44.412,44.4502,44.3356,44.3451,118085.0
2022-07-07 15:40:00,46.41,46.47,46.41,46.44,68530.0,44.3356,44.3929,44.3356,44.3642,68530.0
2022-07-07 15:45:00,46.43,46.46,46.41,46.45,262305.0,44.3547,44.3833,44.3356,44.3738,262305.0
2022-07-07 15:50:00,46.47,46.49,46.38,46.41,185185.0,44.3929,44.412,44.3069,44.3356,185185.0
2022-07-07 15:55:00,46.42,46.47,46.41,46.44,141910.0,44.3451,44.3929,44.3356,44.3642,141910.0
2022-07-08 09:30:00,46.35,46.42,46.26,46.32,161230.0,44.2782,44.3451,44.1923,44.2496,161230.0
2022-07-08 09:35:00,46.29,46.32,46.23,46.29,65015.0,44.2209,44.2496,44.1636,44.2209,65015.0
2022-07-08 09:40:00,46.28,46.4,46.23,46.34,72645.0,44.2114,44.326,44.1636,44.2687,72645.0
2022-07-08 09:45:00,46.36,46.39,46.14,46.14,136560.0,44.2878,44.3164,44.0776,44.0776,136560.0
2022-07-08 09:50:00,46.11,46.12,45.98,46.03,57945.0,44.049,44.0585,43.9248,43.9725,57945.0
2022-07-08 09:55:00,45.99,46.04,45.96,45.99,70705.0,43.9343,43.9821,43.9057,43.9343,70705.0
2022-07-08 10:00:00,45.94,46.06,45.94,46.06,42255.0,43.8866,44.0012,43.8866,44.0012,42255.0
2022-07-08 10:05:00,46.05,46.05,45.96,46.02,16180.0,43.9916,43.9916,43.9057,43.963,16180.0
2022-07-08 10:10:00,46.0,46.12,46.0,46.11,9825.0,43.9439,44.0585,43.9439,44.049,9825.0
2022-07-08 10:15:00,46.14,46.22,46.14,46.22,12935.0,44.0776,44.154,44.0776,44.154,12935.0
2022-07-08 10:20:00,46.15,46.25,46.15,46.25,5000.0,44.0872,44.1827,44.0872,44.1827,5000.0
2022-07-08 10:25:00,46.27,46.5,46.27,46.46,228330.0,44.2018,44.4215,44.2018,44.3833,228330.0
2022-07-08 10:30:00,46.46,46.5,46.45,46.5,78350.0,44.3833,44.4215,44.3738,44.4215,78350.0
2022-07-08 10:35:00,46.5,46.59,46.48,46.55,140750.0,44.4215,44.5075,44.4024,44.4693,140750.0
2022-07-08 10:40:00,46.55,46.61,46.52,46.6,77245.0,44.4693,44.5266,44.4406,44.5171,77245.0
2022-07-08 10:45:00,46.6,46.65,46.6,46.61,38795.0,44.5171,44.5648,44.5171,44.5266,38795.0
2022-07-08 10:50:00,46.62,46.64,46.51,46.51,188380.0,44.5362,44.5553,44.4311,44.4311,188380.0
2022-07-08 10:55:00,46.53,46.57,46.52,46.57,43070.0,44.4502,44.4884,44.4406,44.4884,43070.0
2022-07-08 11:00:00,46.57,46.6,46.55,46.58,77825.0,44.4884,44.5171,44.4693,44.498,77825.0
2022-07-08 11:05:00,46.58,46.62,46.54,46.62,40255.0,44.498,44.5362,44.4597,44.5362,40255.0
2022-07-08 11:10:00,46.61,46.63,46.55,46.56,42230.0,44.5266,44.5457,44.4693,44.4788,42230.0
2022-07-08 11:15:00,46.56,46.57,46.5,46.51,11435.0,44.4788,44.4884,44.4215,44.4311,11435.0
2022-07-08 11:20:00,46.53,46.56,46.53,46.53,14470.0,44.4502,44.4788,44.4502,44.4502,14470.0
2022-07-08 11:25:00,46.56,46.62,46.56,46.58,14060.0,44.4788,44.5362,44.4788,44.498,14060.0
2022-07-08 11:30:00,46.55,46.59,46.55,46.58,17010.0,44.4693,44.5075,44.4693,44.498,17010.0
2022-07-08 11:35:00,46.56,46.57,46.51,46.51,41035.0,44.4788,44.4884,44.4311,44.4311,41035.0
2022-07-08 11:40:00,46.51,46.51,46.45,46.48,32440.0,44.4311,44.4311,44.3738,44.4024,32440.0
2022-07-08 11:45:00,46.47,46.47,46.37,46.39,33290.0,44.3929,44.3929,44.2973,44.3164,33290.0
2022-07-08 11:50:00,46.39,46.45,46.37,46.42,18730.0,44.3164,44.3738,44.2973,44.3451,18730.0
2022-07-08 11:55:00,46.44,46.47,46.44,46.47,14620.0,44.3642,44.3929,44.3642,44.3929,14620.0
2022-07-08 12:00:00,46.47,46.47,46.42,46.42,26310.0,44.3929,44.3929,44.3451,44.3451,26310.0
2022-07-08 12:05:00,46.42,46.42,46.33,46.34,35115.0,44.3451,44.3451,44.2591,44.2687,35115.0
2022-07-08 12:10:00,46.33,46.36,46.33,46.34,45285.0,44.2591,44.2878,44.2591,44.2687,45285.0
2022-07-08 12:15:00,46.32,46.37,46.32,46.36,29900.0,44.2496,44.2973,44.2496,44.2878,29900.0
2022-07-08 12:20:00,46.36,46.38,46.25,46.27,33380.0,44.2878,44.3069,44.1827,44.2018,33380.0
2022-07-08 12:25:00,46.24,46.24,46.17,46.18,49350.0,44.1732,44.1732,44.1063,44.1158,49350.0
2022-07-08 12:30:00,46.19,46.19,46.13,46.14,26370.0,44.1254,44.1254,44.0681,44.0776,26370.0
2022-07-08 12:35:00,46.13,46.15,46.08,46.08,22955.0,44.0681,44.0872,44.0203,44.0203,22955.0
2022-07-08 12:40:00,46.09,46.09,46.05,46.05,5695.0,44.0299,44.0299,43.9916,43.9916,5695.0
2022-07-08 12:45:00,46.11,46.14,46.05,46.14,7950.0,44.049,44.0776,43.9916,44.0776,7950.0
2022-07-08 12:50:00,46.12,46.14,46.06,46.08,11360.0,44.0585,44.0776,44.0012,44.0203,11360.0
2022-07-08 12:55:00,46.11,46.13,46.08,46.08,10760.0,44.049,44.0681,44.0203,44.0203,10760.0
2022-07-08 13:00:00,46.1,46.11,46.04,46.05,66795.0,44.0394,44.049,43.9821,43.9916,66795.0
2022-07-08 13:05:00,46.08,46.16,46.07,46.16,16110.0,44.0203,44.0967,44.0108,44.0967,16110.0
2022-07-08 13:10:00,46.16,46.19,46.16,46.18,202960.0,44.0967,44.1254,44.0967,44.1158,202960.0
2022-07-08 13:15:00,46.18,46.18,46.11,46.14,47580.0,44.1158,44.1158,44.049,44.0776,47580.0
2022-07-08 13:20:00,46.14,46.14,46.11,46.13,33730.0,44.0776,44.0776,44.049,44.0681,33730.0
2022-07-08 13:25:00,46.13,46.21,46.13,46.2,61300.0,44.0681,44.1445,44.0681,44.1349,61300.0
2022-07-08 13:30:00,46.2,46.2,46.18,46.2,24895.0,44.1349,44.1349,44.1158,44.1349,24895.0
2022-07-08 13:35:00,46.21,46.21,46.17,46.21,11565.0,44.1445,44.1445,44.1063,44.1445,11565.0
2022-07-08 13:40:00,46.23,46.23,46.21,46.22,39550.0,44.1636,44.1636,44.1445,44.154,39550.0
2022-07-08 13:45:00,46.22,46.26,46.2,46.26,22370.0,44.154,44.1923,44.1349,44.1923,22370.0
2022-07-08 13:50:00,46.28,46.3,46.25,46.27,99825.0,44.2114,44.2305,44.1827,44.2018,99825.0
2022-07-08 13:55:00,46.27,46.27,46.17,46.2,33500.0,44.2018,44.2018,44.1063,44.1349,33500.0
2022-07-08 14:00:00,46.23,46.24,46.18,46.24,14365.0,44.1636,44.1732,44.1158,44.1732,14365.0
2022-07-08 14:05:00,46.23,46.27,46.22,46.26,23330.0,44.1636,44.2018,44.154,44.1923,23330.0
2022-07-08 14:10:00,46.26,46.27,46.25,46.26,21550.0,44.1923,44.2018,44.1827,44.1923,21550.0
2022-07-08 14:15:00,46.27,46.28,46.25,46.27,16865.0,44.2018,44.2114,44.1827,44.2018,16865.0
2022-07-08 14:20:00,46.28,46.33,46.28,46.32,17600.0,44.2114,44.2591,44.2114,44.2496,17600.0
2022-07-08 14:25:00,46.32,46.37,46.31,46.37,21135.0,44.2496,44.2973,44.24,44.2973,21135.0
2022-07-08 14:30:00,46.38,46.41,46.38,46.41,80935.0,44.3069,44.3356,44.3069,44.3356,80935.0
2022-07-08 14:35:00,46.42,46.43,46.4,46.42,82245.0,44.3451,44.3547,44.326,44.3451,82245.0
2022-07-08 14:40:00,46.4,46.45,46.4,46.45,29265.0,44.326,44.3738,44.326,44.3738,29265.0
2022-07-08 14:45:00,46.45,46.45,46.4,46.4,81415.0,44.3738,44.3738,44.326,44.326,81415.0
2022-07-08 14:50:00,46.41,46.45,46.39,46.4,50875.0,44.3356,44.3738,44.3164,44.326,50875.0
2022-07-08 14:55:00,46.38,46.46,46.38,46.46,28545.0,44.3069,44.3833,44.3069,44.3833,28545.0
2022-07-08 15:00:00,46.45,46.5,46.43,46.49,52365.0,44.3738,44.4215,44.3547,44.412,52365.0
2022-07-08 15:05:00,46.47,46.48,46.42,46.42,28190.0,44.3929,44.4024,44.3451,44.3451,28190.0
2022-07-08 15:10:00,46.42,46.46,46.42,46.43,9730.0,44.3451,44.3833,44.3451,44.3547,9730.0
2022-07-08 15:15:00,46.45,46.45,46.39,46.42,22645.0,44.3738,44.3738,44.3164,44.3451,22645.0
2022-07-08 15:20:00,46.42,46.43,46.4,46.41,19210.0,44.3451,44.3547,44.326,44.3356,19210.0
2022-07-08 15:25:00,46.37,46.4,46.37,46.37,22760.0,44.2973,44.326,44.2973,44.2973,22760.0
2022-07-08 15:30:00,46.38,46.39,46.31,46.33,24845.0,44.3069,44.3164,44.24,44.2591,24845.0
2022-07-08 15:35:00,46.33,46.36,46.29,46.31,29205.0,44.2591,44.2878,44.2209,44.24,29205.0
2022-07-08 15:40:00,46.34,46.39,46.32,46.39,25555.0,44.2687,44.3164,44.2496,44.3164,25555.0
2022-07-08 15:45:00,46.36,46.38,46.32,46.33,40825.0,44.2878,44.3069,44.2496,44.2591,40825.0
2022-07-08 15:50:00,46.33,46.35,46.28,46.32,124505.0,44.2591,44.2782,44.2114,44.2496,124505.0
2022-07-08 15:55:00,46.31,46.36,46.28,46.3,78220.0,44.24,44.2878,44.2114,44.2305,78220.0
2022-07-11 09:30:00,46.03,46.2,45.98,46.16,166950.0,43.9725,44.1349,43.9248,44.0967,166950.0
2022-07-11 09:35:00,46.08,46.11,45.94,45.98,86580.0,44.0203,44.049,43.8866,43.9248,86580.0
2022-07-11 09:40:00,45.96,45.96,45.83,45.87,134750.0,43.9057,43.9057,43.7815,43.8197,134750.0
2022-07-11 09:45:00,45.84,45.84,45.75,45.83,78560.0,43.791,43.791,43.7051,43.7815,78560.0
2022-07-11 09:50:00,45.82,45.86,45.76,45.86,103425.0,43.7719,43.8101,43.7146,43.8101,103425.0
2022-07-11 09:55:00,45.88,46.07,45.87,46.0,62190.0,43.8292,44.0108,43.8197,43.9439,62190.0
2022-07-11 10:00:00,45.97,45.99,45.9,45.95,42550.0,43.9152,43.9343,43.8483,43.8961,42550.0
2022-07-11 10:05:00,45.98,45.98,45.9,45.93,23195.0,43.9248,43.9248,43.8483,43.877,23195.0
2022-07-11 10:10:00,45.94,46.04,45.94,45.96,7210.0,43.8866,43.9821,43.8866,43.9057,7210.0
2022-07-11 10:15:00,45.96,45.97,45.84,45.85,30805.0,43.9057,43.9152,43.791,43.8006,30805.0
2022-07-11 10:20:00,45.85,45.86,45.73,45.78,72400.0,43.8006,43.8101,43.6859,43.7337,72400.0
2022-07-11 10:25:00,45.78,45.83,45.75,45.8,85585.0,43.7337,43.7815,43.7051,43.7528,85585.0
2022-07-11 10:30:00,45.77,45.88,45.77,45.81,131015.0,43.7242,43.8292,43.7242,43.7624,131015.0
2022-07-11 10:35:00,45.82,45.88,45.79,45.88,90090.0,43.7719,43.8292,43.7433,43.8292,90090.0
2022-07-11 10:40:00,45.9,45.94,45.84,45.84,15725.0,43.8483,43.8866,43.791,43.791,15725.0
2022-07-11 10:45:00,45.87,45.9,45.81,45.87,51725.0,43.8197,43.8483,43.7624,43.8197,51725.0
2022-07-11 10:50:00,45.86,45.88,45.84,45.86,22615.0,43.8101,43.8292,43.791,43.8101,22615.0
2022-07-11 10:55:00,45.87,45.87,45.74,45.74,28840.0,43.8197,43.8197,43.6955,43.6955,28840.0
2022-07-11 11:00:00,45.71,45.77,45.71,45.76,55935.0,43.6668,43.7242,43.6668,43.7146,55935.0
2022-07-11 11:05:00,45.76,45.83,45.76,45.82,19400.0,43.7146,43.7815,43.7146,43.7719,19400.0
2022-07-11 11:10:00,45.8,45.87,45.8,45.81,16645.0,43.7528,43.8197,43.7528,43.7624,16645.0
2022-07-11 11:15:00,45.85,45.86,45.79,45.79,44370.0,43.8006,43.8101,43.7433,43.7433,44370.0
2022-07-11 11:20:00,45.78,45.81,45.74,45.74,13845.0,43.7337,43.7624,43.6955,43.6955,13845.0
2022-07-11 11:25:00,45.74,45.82,45.74,45.82,18575.0,43.6955,43.7719,43.6955,43.7719,18575.0
2022-07-11 11:30:00,45.82,45.85,45.79,45.83,16560.0,43.7719,43.8006,43.7433,43.7815,16560.0
2022-07-11 11:35:00,45.83,45.86,45.76,45.82,22400.0,43.7815,43.8101,43.7146,43.7719,22400.0
2022-07-11 11:40:00,45.8,45.8,45.75,45.78,11405.0,43.7528,43.7528,43.7051,43.7337,11405.0
2022-07-11 11:45:00,45.77,45.78,45.74,45.75,8590.0,43.7242,43.7337,43.6955,43.7051,8590.0
2022-07-11 11:50:00,45.73,45.76,45.71,45.75,33155.0,43.6859,43.7146,43.6668,43.7051,33155.0
2022-07-11 11:55:00,45.73,45.76,45.72,45.74,18795.0,43.6859,43.7146,43.6764,43.6955,18795.0
2022-07-11 12:00:00,45.77,45.77,45.71,45.71,8455.0,43.7242,43.7242,43.6668,43.6668,8455.0
2022-07-11 12:05:00,45.72,45.73,45.69,45.73,6005.0,43.6764,43.6859,43.6477,43.6859,6005.0
2022-07-11 12:10:00,45.73,45.76,45.73,45.76,15500.0,43.6859,43.7146,43.6859,43.7146,15500.0
2022-07-11 12:15:00,45.76,45.81,45.75,45.78,18445.0,43.7146,43.7624,43.7051,43.7337,18445.0
2022-07-11 12:20:00,45.77,45.78,45.7,45.72,11000.0,43.7242,43.7337,43.6573,43.6764,11000.0
2022-07-11 12:25:00,45.72,45.73,45.7,45.73,13015.0,43.6764,43.6859,43.6573,43.6859,13015.0
2022-07-11 12:30:00,45.72,45.75,45.72,45.75,8020.0,43.6764,43.7051,43.6764,43.7051,8020.0
2022-07-11 12:35:00,45.75,45.8,45.75,45.8,47475.0,43.7051,43.7528,43.7051,43.7528,47475.0
2022-07-11 12:40:00,45.79,45.79,45.76,45.78,23175.0,43.7433,43.7433,43.7146,43.7337,23175.0
2022-07-11 12:45:00,45.77,45.78,45.75,45.76,23795.0,43.7242,43.7337,43.7051,43.7146,23795.0
2022-07-11 12:50:00,45.76,45.77,45.73,45.74,55720.0,43.7146,43.7242,43.6859,43.6955,55720.0
2022-07-11 12:55:00,45.76,45.82,45.76,45.79,11290.0,43.7146,43.7719,43.7146,43.7433,11290.0
2022-07-11 13:00:00,45.8,45.9,45.79,45.84,39090.0,43.7528,43.8483,43.7433,43.791,39090.0
2022-07-11 13:05:00,45.85,45.92,45.82,45.92,48100.0,43.8006,43.8675,43.7719,43.8675,48100.0
2022-07-11 13:10:00,45.91,45.92,45.91,45.92,16380.0,43.8579,43.8675,43.8579,43.8675,16380.0
2022-07-11 13:15:00,45.9,45.91,45.89,45.91,31920.0,43.8483,43.8579,43.8388,43.8579,31920.0
2022-07-11 13:20:00,45.9,45.94,45.9,45.94,75560.0,43.8483,43.8866,43.8483,43.8866,75560.0
2022-07-11 13:25:00,45.93,45.96,45.93,45.96,64515.0,43.877,43.9057,43.877,43.9057,64515.0
2022-07-11 13:30:00,45.96,46.03,45.96,46.0,42875.0,43.9057,43.9725,43.9057,43.9439,42875.0
2022-07-11 13:35:00,46.0,46.03,46.0,46.03,47530.0,43.9439,43.9725,43.9439,43.9725,47530.0
2022-07-11 13:40:00,46.02,46.04,46.02,46.02,150995.0,43.963,43.9821,43.963,43.963,150995.0
2022-07-11 13:45:00,46.01,46.02,45.97,45.99,30805.0,43.9534,43.963,43.9152,43.9343,30805.0
2022-07-11 13:50:00,45.98,46.02,45.98,46.02,30050.0,43.9248,43.963,43.9248,43.963,30050.0
2022-07-11 13:55:00,46.01,46.02,45.99,45.99,28345.0,43.9534,43.963,43.9343,43.9343,28345.0
2022-07-11 14:00:00,45.99,45.99,45.94,45.97,66585.0,43.9343,43.9343,43.8866,43.9152,66585.0
2022-07-11 14:05:00,45.96,45.98,45.93,45.93,32800.0,43.9057,43.9248,43.877,43.877,32800.0
2022-07-11 14:10:00,45.92,45.92,45.88,45.89,78170.0,43.8675,43.8675,43.8292,43.8388,78170.0
2022-07-11 14:15:00,45.9,45.92,45.86,45.91,48550.0,43.8483,43.8675,43.8101,43.8579,48550.0
2022-07-11 14:20:00,45.91,45.91,45.87,45.87,34915.0,43.8579,43.8579,43.8197,43.8197,34915.0
2022-07-11 14:25:00,45.87,45.88,45.86,45.87,14730.0,43.8197,43.8292,43.8101,43.8197,14730.0
2022-07-11 14:30:00,45.87,45.88,45.85,45.86,20685.0,43.8197,43.8292,43.8006,43.8101,20685.0
2022-07-11 14:35:00,45.87,45.88,45.86,45.88,4450.0,43.8197,43.8292,43.8101,43.8292,4450.0
2022-07-11 14:40:00,45.88,45.94,45.88,45.93,45510.0,43.8292,43.8866,43.8292,43.877,45510.0
2022-07-11 14:45:00,45.94,45.96,45.92,45.93,21200.0,43.8866,43.9057,43.8675,43.877,21200.0
2022-07-11 14:50:00,45.89,45.89,45.85,45.87,68120.0,43.8388,43.8388,43.8006,43.8197,68120.0
2022-07-11 14:55:00,45.88,45.89,45.84,45.84,25845.0,43.8292,43.8388,43.791,43.791,25845.0
2022-07-11 15:00:00,45.84,45.85,45.79,45.8,43405.0,43.791,43.8006,43.7433,43.7528,43405.0
2022-07-11 15:05:00,45.8,45.83,45.79,45.82,28750.0,43.7528,43.7815,43.7433,43.7719,28750.0
2022-07-11 15:10:00,45.82,45.84,45.81,45.82,29160.0,43.7719,43.791,43.7624,43.7719,29160.0
2022-07-11 15:15:00,45.83,45.84,45.78,45.81,67230.0,43.7815,43.791,43.7337,43.7624,67230.0
2022-07-11 15:20:00,45.8,45.81,45.78,45.8,29840.0,43.7528,43.7624,43.7337,43.7528,29840.0
2022-07-11 15:25:00,45.79,45.84,45.79,45.83,64325.0,43.7433,43.791,43.7433,43.7815,64325.0
2022-07-11 15:30:00,45.82,45.86,45.82,45.82,46610.0,43.7719,43.8101,43.7719,43.7719,46610.0
2022-07-11 15:35:00,45.81,45.82,45.78,45.8,63470.0,43.7624,43.7719,43.7337,43.7528,63470.0
2022-07-11 15:40:00,45.8,45.81,45.75,45.75,39485.0,43.7528,43.7624,43.7051,43.7051,39485.0
2022-07-11 15:45:00,45.75,45.77,45.72,45.74,51015.0,43.7051,43.7242,43.6764,43.6955,51015.0
2022-07-11 15:50:00,45.74,45.74,45.69,45.7,115230.0,43.6955,43.6955,43.6477,43.6573,115230.0
2022-07-11 15:55:00,45.71,45.77,45.71,45.76,161015.0,43.6668,43.7242,43.6668,43.7146,161015.0
2022-07-12 09:30:00,45.61,45.83,45.61,45.75,175555.0,43.5713,43.7815,43.5713,43.7051,175555.0
2022-07-12 09:35:00,45.76,46.04,45.76,45.99,106660.0,43.7146,43.9821,43.7146,43.9343,106660.0
2022-07-12 09:40:00,46.01,46.08,46.0,46.08,133555.0,43.9534,44.0203,43.9439,44.0203,133555.0
2022-07-12 09:45:00,46.1,46.1,45.98,45.99,118600.0,44.0394,44.0394,43.9248,43.9343,118600.0
2022-07-12 09:50:00,45.96,46.1,45.96,46.09,44450.0,43.9057,44.0394,43.9057,44.0299,44450.0
2022-07-12 09:55:00,46.03,46.07,45.92,45.93,39245.0,43.9725,44.0108,43.8675,43.877,39245.0
2022-07-12 10:00:00,45.94,45.94,45.77,45.77,163260.0,43.8866,43.8866,43.7242,43.7242,163260.0
2022-07-12 10:05:00,45.78,45.86,45.76,45.8,75495.0,43.7337,43.8101,43.7146,43.7528,75495.0
2022-07-12 10:10:00,45.81,45.97,45.78,45.91,47320.0,43.7624,43.9152,43.7337,43.8579,47320.0
2022-07-12 10:15:00,45.93,46.03,45.9,46.02,62050.0,43.877,43.9725,43.8483,43.963,62050.0
2022-07-12 10:20:00,46.03,46.07,45.97,45.97,64125.0,43.9725,44.0108,43.9152,43.9152,64125.0
2022-07-12 10:25:00,45.95,46.02,45.88,45.91,22535.0,43.8961,43.963,43.8292,43.8579,22535.0
2022-07-12 10:30:00,45.93,46.02,45.92,46.01,110120.0,43.877,43.963,43.8675,43.9534,110120.0
2022-07-12 10:35:00,46.04,46.06,46.03,46.04,63410.0,43.9821,44.0012,43.9725,43.9821,63410.0
2022-07-12 10:40:00,46.01,46.04,45.95,46.01,69225.0,43.9534,43.9821,43.8961,43.9534,69225.0
2022-07-12 10:45:00,46.03,46.1,45.96,46.02,29290.0,43.9725,44.0394,43.9057,43.963,29290.0
2022-07-12 10:50:00,46.03,46.06,45.99,46.06,5200.0,43.9725,44.0012,43.9343,44.0012,5200.0
2022-07-12 10:55:00,46.06,46.14,46.05,46.13,10950.0,44.0012,44.0776,43.9916,44.0681,10950.0
2022-07-12 11:00:00,46.16,46.18,46.07,46.1,28155.0,44.0967,44.1158,44.0108,44.0394,28155.0
2022-07-12 11:05:00,46.1,46.15,46.06,46.13,27045.0,44.0394,44.0872,44.0012,44.0681,27045.0
2022-07-12 11:10:00,46.14,46.24,46.14,46.17,54070.0,44.0776,44.1732,44.0776,44.1063,54070.0
2022-07-12 11:15:00,46.17,46.18,46.06,46.08,34725.0,44.1063,44.1158,44.0012,44.0203,34725.0
2022-07-12 11:20:00,46.08,46.14,46.07,46.14,10085.0,44.0203,44.0776,44.0108,44.0776,10085.0
2022-07-12 11:25:00,46.13,46.15,46.11,46.13,58540.0,44.0681,44.0872,44.049,44.0681,58540.0
2022-07-12 11:30:00,46.14,46.17,46.13,46.15,32070.0,44.0776,44.1063,44.0681,44.0872,32070.0
2022-07-12 11:35:00,46.14,46.15,46.08,46.12,24530.0,44.0776,44.0872,44.0203,44.0585,24530.0
2022-07-12 11:40:00,46.13,46.14,46.07,46.09,89890.0,44.0681,44.0776,44.0108,44.0299,89890.0
2022-07-12 11:45:00,46.09,46.13,46.08,46.13,45985.0,44.0299,44.0681,44.0203,44.0681,45985.0
2022-07-12 11:50:00,46.12,46.12,46.08,46.1,18820.0,44.0585,44.0585,44.0203,44.0394,18820.0
2022-07-12 11:55:00,46.08,46.09,46.06,46.06,31225.0,44.0203,44.0299,44.0012,44.0012,31225.0
2022-07-12 12:00:00,46.13,46.14,46.06,46.09,9085.0,44.0681,44.0776,44.0012,44.0299,9085.0
2022-07-12 12:05:00,46.12,46.13,46.04,46.05,17550.0,44.0585,44.0681,43.9821,43.9916,17550.0
2022-07-12 12:10:00,46.03,46.11,46.03,46.11,52075.0,43.9725,44.049,43.9725,44.049,52075.0
2022-07-12 12:15:00,46.12,46.12,46.1,46.11,7920.0,44.0585,44.0585,44.0394,44.049,7920.0
2022-07-12 12:20:00,46.12,46.16,46.11,46.16,61750.0,44.0585,44.0967,44.049,44.0967,61750.0
2022-07-12 12:25:00,46.16,46.19,46.15,46.18,23650.0,44.0967,44.1254,44.0872,44.1158,23650.0
2022-07-12 12:30:00,46.18,46.22,46.16,46.22,15100.0,44.1158,44.154,44.0967,44.154,15100.0
2022-07-12 12:35:00,46.22,46.24,46.2,46.23,68745.0,44.154,44.1732,44.1349,44.1636,68745.0
2022-07-12 12:40:00,46.21,46.22,46.19,46.2,49445.0,44.1445,44.154,44.1254,44.1349,49445.0
2022-07-12 12:45:00,46.19,46.21,46.17,46.17,16735.0,44.1254,44.1445,44.1063,44.1063,16735.0
2022-07-12 12:50:00,46.17,46.17,46.11,46.14,19620.0,44.1063,44.1063,44.049,44.0776,19620.0
2022-07-12 12:55:00,46.13,46.19,46.13,46.19,34770.0,44.0681,44.1254,44.0681,44.1254,34770.0
2022-07-12 13:00:00,46.19,46.25,46.12,46.15,38870.0,44.1254,44.1827,44.0585,44.0872,38870.0
2022-07-12 13:05:00,46.14,46.15,46.11,46.14,16945.0,44.0776,44.0872,44.049,44.0776,16945.0
2022-07-12 13:10:00,46.09,46.11,46.07,46.07,7605.0,44.0299,44.049,44.0108,44.0108,7605.0
2022-07-12 13:15:00,46.09,46.09,46.06,46.07,27525.0,44.0299,44.0299,44.0012,44.0108,27525.0
2022-07-12 13:20:00,46.05,46.08,46.04,46.06,32050.0,43.9916,44.0203,43.9821,44.0012,32050.0
2022-07-12 13:25:00,46.04,46.07,46.03,46.06,14315.0,43.9821,44.0108,43.9725,44.0012,14315.0
2022-07-12 13:30:00,46.07,46.09,46.07,46.09,12705.0,44.0108,44.0299,44.0108,44.0299,12705.0
2022-07-12 13:35:00,46.08,46.1,46.07,46.08,18525.0,44.0203,44.0394,44.0108,44.0203,18525.0
2022-07-12 13:40:00,46.08,46.12,46.08,46.09,21445.0,44.0203,44.0585,44.0203,44.0299,21445.0
2022-07-12 13:45:00,46.08,46.12,46.07,46.11,53810.0,44.0203,44.0585,44.0108,44.049,53810.0
2022-07-12 13:50:00,46.1,46.13,46.1,46.13,5505.0,44.0394,44.0681,44.0394,44.0681,5505.0
2022-07-12 13:55:00,46.15,46.15,46.12,46.12,12040.0,44.0872,44.0872,44.0585,44.0585,12040.0
2022-07-12 14:00:00,46.12,46.12,46.08,46.08,15820.0,44.0585,44.0585,44.0203,44.0203,15820.0
2022-07-12 14:05:00,46.06,46.07,46.03,46.05,18145.0,44.0012,44.0108,43.9725,43.9916,18145.0
2022-07-12 14:10:00,46.06,46.11,46.06,46.1,14245.0,44.0012,44.049,44.0012,44.0394,14245.0
2022-07-12 14:15:00,46.09,46.11,46.07,46.1,21855.0,44.0299,44.049,44.0108,44.0394,21855.0
2022-07-12 14:20:00,46.1,46.1,46.06,46.06,34175.0,44.0394,44.0394,44.0012,44.0012,34175.0
2022-07-12 14:25:00,46.05,46.08,46.05,46.06,63275.0,43.9916,44.0203,43.9916,44.0012,63275.0
2022-07-12 14:30:00,46.08,46.08,46.03,46.03,45115.0,44.0203,44.0203,43.9725,43.9725,45115.0
2022-07-12 14:35:00,46.03,46.07,46.03,46.05,22485.0,43.9725,44.0108,43.9725,43.9916,22485.0
2022-07-12 14:40:00,46.05,46.05,46.02,46.03,11410.0,43.9916,43.9916,43.963,43.9725,11410.0
2022-07-12 14:45:00,46.02,46.04,46.01,46.02,7620.0,43.963,43.9821,43.9534,43.963,7620.0
2022-07-12 14:50:00,46.02,46.02,45.98,45.98,7565.0,43.963,43.963,43.9248,43.9248,7565.0
2022-07-12 14:55:00,45.98,45.98,45.89,45.9,22950.0,43.9248,43.9248,43.8388,43.8483,22950.0
2022-07-12 15:00:00,45.89,45.89,45.74,45.74,84925.0,43.8388,43.8388,43.6955,43.6955,84925.0
2022-07-12 15:05:00,45.75,45.76,45.7,45.7,15740.0,43.7051,43.7146,43.6573,43.6573,15740.0
2022-07-12 15:10:00,45.7,45.75,45.68,45.75,21890.0,43.6573,43.7051,43.6382,43.7051,21890.0
2022-07-12 15:15:00,45.73,45.73,45.68,45.71,70780.0,43.6859,43.6859,43.6382,43.6668,70780.0
2022-07-12 15:20:00,45.7,45.71,45.6,45.6,29395.0,43.6573,43.6668,43.5618,43.5618,29395.0
2022-07-12 15:25:00,45.59,45.64,45.59,45.61,38595.0,43.5522,43.6,43.5522,43.5713,38595.0
2022-07-12 15:30:00,45.59,45.62,45.53,45.53,61020.0,43.5522,43.5809,43.4949,43.4949,61020.0
2022-07-12 15:35:00,45.52,45.53,45.45,45.51,58060.0,43.4853,43.4949,43.4185,43.4758,58060.0
2022-07-12 15:40:00,45.5,45.55,45.48,45.55,25765.0,43.4662,43.514,43.4471,43.514,25765.0
2022-07-12 15:45:00,45.55,45.65,45.53,45.61,71030.0,43.514,43.6095,43.4949,43.5713,71030.0
2022-07-12 15:50:00,45.6,45.73,45.59,45.72,135270.0,43.5618,43.6859,43.5522,43.6764,135270.0
2022-07-12 15:55:00,45.73,45.74,45.66,45.67,482815.0,43.6859,43.6955,43.6191,43.6286,482815.0
2022-07-13 09:30:00,45.12,45.17,44.99,45.11,239070.0,43.1032,43.151,42.979,43.0937,239070.0
2022-07-13 09:35:00,45.09,45.2,44.99,45.2,152535.0,43.0746,43.1796,42.979,43.1796,152535.0
2022-07-13 09:40:00,45.21,45.31,45.2,45.21,94205.0,43.1892,43.2847,43.1796,43.1892,94205.0
2022-07-13 09:45:00,45.21,45.37,45.09,45.37,102425.0,43.1892,43.342,43.0746,43.342,102425.0
2022-07-13 09:50:00,45.39,45.39,45.29,45.3,72070.0,43.3611,43.3611,43.2656,43.2752,72070.0
2022-07-13 09:55:00,45.33,45.33,45.21,45.29,98915.0,43.3038,43.3038,43.1892,43.2656,98915.0
2022-07-13 10:00:00,45.26,45.3,45.09,45.23,209870.0,43.237,43.2752,43.0746,43.2083,209870.0
2022-07-13 10:05:00,45.22,45.26,45.15,45.16,50425.0,43.1987,43.237,43.1319,43.1414,50425.0
2022-07-13 10:10:00,45.12,45.22,45.12,45.12,203220.0,43.1032,43.1987,43.1032,43.1032,203220.0
2022-07-13 10:15:00,45.11,45.13,44.97,44.97,159570.0,43.0937,43.1128,42.9599,42.9599,159570.0
2022-07-13 10:20:00,44.96,45.01,44.9,44.99,128320.0,42.9504,42.9981,42.893,42.979,128320.0
2022-07-13 10:25:00,45.0,45.17,45.0,45.17,70160.0,42.9886,43.151,42.9886,43.151,70160.0
2022-07-13 10:30:00,45.18,45.4,45.14,45.36,139675.0,43.1605,43.3707,43.1223,43.3325,139675.0
2022-07-13 10:35:00,45.38,45.43,45.36,45.38,37790.0,43.3516,43.3994,43.3325,43.3516,37790.0
2022-07-13 10:40:00,45.42,45.48,45.37,45.48,54840.0,43.3898,43.4471,43.342,43.4471,54840.0
2022-07-13 10:45:00,45.5,45.52,45.47,45.49,73675.0,43.4662,43.4853,43.4376,43.4567,73675.0
2022-07-13 10:50:00,45.49,45.6,45.47,45.51,90945.0,43.4567,43.5618,43.4376,43.4758,90945.0
2022-07-13 10:55:00,45.5,45.6,45.5,45.57,78890.0,43.4662,43.5618,43.4662,43.5331,78890.0
2022-07-13 11:00:00,45.56,45.59,45.53,45.55,60320.0,43.5235,43.5522,43.4949,43.514,60320.0
2022-07-13 11:05:00,45.63,45.71,45.61,45.65,92100.0,43.5904,43.6668,43.5713,43.6095,92100.0
2022-07-13 11:10:00,45.62,45.66,45.62,45.66,53850.0,43.5809,43.6191,43.5809,43.6191,53850.0
2022-07-13 11:15:00,45.65,45.65,45.55,45.55,9700.0,43.6095,43.6095,43.514,43.514,9700.0
2022-07-13 11:20:00,45.57,45.6,45.56,45.56,36410.0,43.5331,43.5618,43.5235,43.5235,36410.0
2022-07-13 11:25:00,45.53,45.53,45.41,45.43,66800.0,43.4949,43.4949,43.3803,43.3994,66800.0
2022-07-13 11:30:00,45.43,45.46,45.4,45.4,31070.0,43.3994,43.428,43.3707,43.3707,31070.0
2022-07-13 11:35:00,45.39,45.41,45.34,45.34,10410.0,43.3611,43.3803,43.3134,43.3134,10410.0
2022-07-13 11:40:00,45.33,45.37,45.33,45.34,19130.0,43.3038,43.342,43.3038,43.3134,19130.0
2022-07-13 11:45:00,45.32,45.38,45.32,45.37,16430.0,43.2943,43.3516,43.2943,43.342,16430.0
2022-07-13 11:50:00,45.39,45.48,45.39,45.42,27420.0,43.3611,43.4471,43.3611,43.3898,27420.0
2022-07-13 11:55:00,45.41,45.42,45.39,45.4,31140.0,43.3803,43.3898,43.3611,43.3707,31140.0
2022-07-13 12:00:00,45.42,45.47,45.39,45.47,29480.0,43.3898,43.4376,43.3611,43.4376,29480.0
2022-07-13 12:05:00,45.47,45.57,45.47,45.55,54525.0,43.4376,43.5331,43.4376,43.514,54525.0
2022-07-13 12:10:00,45.51,45.51,45.45,45.46,38545.0,43.4758,43.4758,43.4185,43.428,38545.0
2022-07-13 12:15:00,45.44,45.47,45.42,45.44,13060.0,43.4089,43.4376,43.3898,43.4089,13060.0
2022-07-13 12:20:00,45.47,45.52,45.41,45.52,56610.0,43.4376,43.4853,43.3803,43.4853,56610.0
2022-07-13 12:25:00,45.5,45.57,45.48,45.56,18450.0,43.4662,43.5331,43.4471,43.5235,18450.0
2022-07-13 12:30:00,45.53,45.6,45.51,45.58,40720.0,43.4949,43.5618,43.4758,43.5427,40720.0
2022-07-13 12:35:00,45.58,45.61,45.54,45.61,31925.0,43.5427,43.5713,43.5044,43.5713,31925.0
2022-07-13 12:40:00,45.61,45.61,45.55,45.55,51060.0,43.5713,43.5713,43.514,43.514,51060.0
2022-07-13 12:45:00,45.57,45.61,45.54,45.61,23085.0,43.5331,43.5713,43.5044,43.5713,23085.0
2022-07-13 12:50:00,45.58,45.64,45.58,45.63,18045.0,43.5427,43.6,43.5427,43.5904,18045.0
2022-07-13 12:55:00,45.59,45.64,45.59,45.64,5910.0,43.5522,43.6,43.5522,43.6,5910.0
2022-07-13 13:00:00,45.62,45.77,45.6,45.7,138560.0,43.5809,43.7242,43.5618,43.6573,138560.0
2022-07-13 13:05:00,45.74,45.75,45.64,45.66,212255.0,43.6955,43.7051,43.6,43.6191,212255.0
2022-07-13 13:10:00,45.66,45.75,45.65,45.74,39305.0,43.6191,43.7051,43.6095,43.6955,39305.0
2022-07-13 13:15:00,45.77,45.77,45.6,45.61,143200.0,43.7242,43.7242,43.5618,43.5713,143200.0
2022-07-13 13:20:00,45.63,45.66,45.6,45.66,88460.0,43.5904,43.6191,43.5618,43.6191,88460.0
2022-07-13 13:25:00,45.64,45.68,45.63,45.67,18965.0,43.6,43.6382,43.5904,43.6286,18965.0
2022-07-13 13:30:00,45.67,45.67,45.63,45.65,30685.0,43.6286,43.6286,43.5904,43.6095,30685.0
2022-07-13 13:35:00,45.64,45.65,45.62,45.62,78475.0,43.6,43.6095,43.5809,43.5809,78475.0
2022-07-13 13:40:00,45.62,45.7,45.62,45.7,26570.0,43.5809,43.6573,43.5809,43.6573,26570.0
2022-07-13 13:45:00,45.7,45.77,45.7,45.76,42045.0,43.6573,43.7242,43.6573,43.7146,42045.0
2022-07-13 13:50:00,45.75,45.76,45.69,45.69,28385.0,43.7051,43.7146,43.6477,43.6477,28385.0
2022-07-13 13:55:00,45.69,45.72,45.67,45.72,38815.0,43.6477,43.6764,43.6286,43.6764,38815.0
2022-07-13 14:00:00,45.64,45.64,45.46,45.47,87070.0,43.6,43.6,43.428,43.4376,87070.0
2022-07-13 14:05:00,45.5,45.55,45.49,45.5,10010.0,43.4662,43.514,43.4567,43.4662,10010.0
2022-07-13 14:10:00,45.5,45.6,45.5,45.6,67405.0,43.4662,43.5618,43.4662,43.5618,67405.0
2022-07-13 14:15:00,45.6,45.61,45.52,45.61,53930.0,43.5618,43.5713,43.4853,43.5713,53930.0
2022-07-13 14:20:00,45.6,45.67,45.56,45.66,65740.0,43.5618,43.6286,43.5235,43.6191,65740.0
2022-07-13 14:25:00,45.67,45.71,45.61,45.7,51765.0,43.6286,43.6668,43.5713,43.6573,51765.0
2022-07-13 14:30:00,45.72,45.77,45.71,45.73,50835.0,43.6764,43.7242,43.6668,43.6859,50835.0
2022-07-13 14:35:00,45.78,45.78,45.71,45.77,37665.0,43.7337,43.7337,43.6668,43.7242,37665.0
2022-07-13 14:40:00,45.76,45.78,45.74,45.75,33480.0,43.7146,43.7337,43.6955,43.7051,33480.0
2022-07-13 14:45:00,45.75,45.76,45.7,45.7,24700.0,43.7051,43.7146,43.6573,43.6573,24700.0
2022-07-13 14:50:00,45.7,45.74,45.68,45.68,11790.0,43.6573,43.6955,43.6382,43.6382,11790.0
2022-07-13 14:55:00,45.67,45.79,45.63,45.79,49550.0,43.6286,43.7433,43.5904,43.7433,49550.0
2022-07-13 15:00:00,45.8,45.8,45.73,45.77,74185.0,43.7528,43.7528,43.6859,43.7242,74185.0
2022-07-13 15:05:00,45.76,45.76,45.65,45.68,53135.0,43.7146,43.7146,43.6095,43.6382,53135.0
2022-07-13 15:10:00,45.67,45.74,45.67,45.74,33285.0,43.6286,43.6955,43.6286,43.6955,33285.0
2022-07-13 15:15:00,45.71,45.75,45.7,45.74,29900.0,43.6668,43.7051,43.6573,43.6955,29900.0
2022-07-13 15:20:00,45.75,45.76,45.73,45.73,31775.0,43.7051,43.7146,43.6859,43.6859,31775.0
2022-07-13 15:25:00,45.72,45.73,45.66,45.67,73555.0,43.6764,43.6859,43.6191,43.6286,73555.0
2022-07-13 15:30:00,45.68,45.68,45.55,45.57,50275.0,43.6382,43.6382,43.514,43.5331,50275.0
2022-07-13 15:35:00,45.55,45.64,45.55,45.64,33330.0,43.514,43.6,43.514,43.6,33330.0
2022-07-13 15:40:00,45.63,45.64,45.58,45.59,28190.0,43.5904,43.6,43.5427,43.5522,28190.0
2022-07-13 15:45:00,45.58,45.6,45.57,45.59,47380.0,43.5427,43.5618,43.5331,43.5522,47380.0
2022-07-13 15:50:00,45.6,45.61,45.54,45.61,91765.0,43.5618,43.5713,43.5044,43.5713,91765.0
2022-07-13 15:55:00,45.61,45.64,45.55,45.56,114280.0,43.5713,43.6,43.514,43.5235,114280.0
2022-07-14 09:30:00,44.84,44.92,44.81,44.85,245225.0,42.8357,42.9122,42.8071,42.8453,245225.0
2022-07-14 09:35:00,44.85,44.87,44.66,44.66,147255.0,42.8453,42.8644,42.6638,42.6638,147255.0
2022-07-14 09:40:00,44.65,44.68,44.58,44.62,143945.0,42.6542,42.6829,42.5874,42.6256,143945.0
2022-07-14 09:45:00,44.61,44.75,44.61,44.7,114005.0,42.616,42.7498,42.616,42.702,114005.0
2022-07-14 09:50:00,44.68,44.89,44.68,44.82,53395.0,42.6829,42.8835,42.6829,42.8166,53395.0
2022-07-14 09:55:00,44.84,44.84,44.7,44.7,43130.0,42.8357,42.8357,42.702,42.702,43130.0
2022-07-14 10:00:00,44.69,44.69,44.55,44.56,82930.0,42.6924,42.6924,42.5587,42.5682,82930.0
2022-07-14 10:05:00,44.55,44.57,44.53,44.56,41915.0,42.5587,42.5778,42.5396,42.5682,41915.0
2022-07-14 10:10:00,44.55,44.57,44.48,44.57,65220.0,42.5587,42.5778,42.4918,42.5778,65220.0
2022-07-14 10:15:00,44.58,44.6,44.48,44.49,49785.0,42.5874,42.6065,42.4918,42.5014,49785.0
2022-07-14 10:20:00,44.49,44.55,44.47,44.54,92175.0,42.5014,42.5587,42.4823,42.5491,92175.0
2022-07-14 10:25:00,44.5,44.6,44.49,44.59,87010.0,42.5109,42.6065,42.5014,42.5969,87010.0
2022-07-14 10:30:00,44.6,44.68,44.56,44.58,35250.0,42.6065,42.6829,42.5682,42.5874,35250.0
2022-07-14 10:35:00,44.54,44.57,44.5,44.57,4535.0,42.5491,42.5778,42.5109,42.5778,4535.0
2022-07-14 10:40:00,44.59,44.62,44.54,44.54,12965.0,42.5969,42.6256,42.5491,42.5491,12965.0
2022-07-14 10:45:00,44.54,44.56,44.5,44.56,37380.0,42.5491,42.5682,42.5109,42.5682,37380.0
2022-07-14 10:50:00,44.57,44.66,44.56,44.65,41965.0,42.5778,42.6638,42.5682,42.6542,41965.0
2022-07-14 10:55:00,44.62,44.62,44.51,44.56,37210.0,42.6256,42.6256,42.5205,42.5682,37210.0
2022-07-14 11:00:00,44.57,44.68,44.56,44.63,59470.0,42.5778,42.6829,42.5682,42.6351,59470.0
2022-07-14 11:05:00,44.59,44.65,44.59,44.65,14715.0,42.5969,42.6542,42.5969,42.6542,14715.0
2022-07-14 11:10:00,44.68,44.69,44.61,44.61,37030.0,42.6829,42.6924,42.616,42.616,37030.0
2022-07-14 11:15:00,44.61,44.66,44.55,44.65,38290.0,42.616,42.6638,42.5587,42.6542,38290.0
2022-07-14 11:20:00,44.67,44.75,44.66,44.7,35825.0,42.6733,42.7498,42.6638,42.702,35825.0
2022-07-14 11:25:00,44.68,44.68,44.66,44.68,13490.0,42.6829,42.6829,42.6638,42.6829,13490.0
2022-07-14 11:30:00,44.68,44.69,44.65,44.66,10690.0,42.6829,42.6924,42.6542,42.6638,10690.0
2022-07-14 11:35:00,44.63,44.7,44.6,44.7,16685.0,42.6351,42.702,42.6065,42.702,16685.0
2022-07-14 11:40:00,44.74,44.9,44.74,44.85,44700.0,42.7402,42.893,42.7402,42.8453,44700.0
2022-07-14 11:45:00,44.83,44.89,44.82,44.86,47720.0,42.8262,42.8835,42.8166,42.8548,47720.0
2022-07-14 11:50:00,44.86,44.92,44.82,44.86,42310.0,42.8548,42.9122,42.8166,42.8548,42310.0
2022-07-14 11:55:00,44.86,44.9,44.84,44.87,44140.0,42.8548,42.893,42.8357,42.8644,44140.0
2022-07-14 12:00:00,44.91,44.91,44.83,44.83,36360.0,42.9026,42.9026,42.8262,42.8262,36360.0
2022-07-14 12:05:00,44.83,44.83,44.78,44.79,17370.0,42.8262,42.8262,42.7784,42.788,17370.0
2022-07-14 12:10:00,44.78,44.8,44.77,44.79,12405.0,42.7784,42.7975,42.7689,42.788,12405.0
2022-07-14 12:15:00,44.84,44.84,44.77,44.83,12775.0,42.8357,42.8357,42.7689,42.8262,12775.0
2022-07-14 12:20:00,44.82,44.86,44.76,44.76,17190.0,42.8166,42.8548,42.7593,42.7593,17190.0
2022-07-14 12:25:00,44.72,44.74,44.65,44.66,49860.0,42.7211,42.7402,42.6542,42.6638,49860.0
2022-07-14 12:30:00,44.68,44.72,44.68,44.72,9270.0,42.6829,42.7211,42.6829,42.7211,9270.0
2022-07-14 12:35:00,44.68,44.69,44.66,44.69,3255.0,42.6829,42.6924,42.6638,42.6924,3255.0
2022-07-14 12:40:00,44.65,44.65,44.62,44.64,43920.0,42.6542,42.6542,42.6256,42.6447,43920.0
2022-07-14 12:45:00,44.65,44.65,44.52,44.53,36170.0,42.6542,42.6542,42.53,42.5396,36170.0
2022-07-14 12:50:00,44.54,44.62,44.52,44.61,11030.0,42.5491,42.6256,42.53,42.616,11030.0
2022-07-14 12:55:00,44.62,44.64,44.59,44.63,6135.0,42.6256,42.6447,42.5969,42.6351,6135.0
2022-07-14 13:00:00,44.65,44.65,44.57,44.6,3440.0,42.6542,42.6542,42.5778,42.6065,3440.0
2022-07-14 13:05:00,44.59,44.63,44.55,44.63,7505.0,42.5969,42.6351,42.5587,42.6351,7505.0
2022-07-14 13:10:00,44.6,44.6,44.56,44.6,11650.0,42.6065,42.6065,42.5682,42.6065,11650.0
2022-07-14 13:15:00,44.61,44.72,44.58,44.67,85510.0,42.616,42.7211,42.5874,42.6733,85510.0
2022-07-14 13:20:00,44.71,44.72,44.69,44.7,19545.0,42.7115,42.7211,42.6924,42.702,19545.0
2022-07-14 13:25:00,44.69,44.74,44.69,44.73,31625.0,42.6924,42.7402,42.6924,42.7306,31625.0
2022-07-14 13:30:00,44.71,44.71,44.64,44.64,9925.0,42.7115,42.7115,42.6447,42.6447,9925.0
2022-07-14 13:35:00,44.65,44.71,44.62,44.71,9500.0,42.6542,42.7115,42.6256,42.7115,9500.0
2022-07-14 13:40:00,44.7,44.77,44.7,44.76,26060.0,42.702,42.7689,42.702,42.7593,26060.0
2022-07-14 13:45:00,44.76,44.81,44.76,44.81,535235.0,42.7593,42.8071,42.7593,42.8071,535235.0
2022-07-14 13:50:00,44.81,44.84,44.74,44.79,418325.0,42.8071,42.8357,42.7402,42.788,418325.0
2022-07-14 13:55:00,44.79,44.86,44.79,44.83,32105.0,42.788,42.8548,42.788,42.8262,32105.0
2022-07-14 14:00:00,44.83,44.86,44.82,44.84,36605.0,42.8262,42.8548,42.8166,42.8357,36605.0
2022-07-14 14:05:00,44.85,44.9,44.83,44.88,33540.0,42.8453,42.893,42.8262,42.8739,33540.0
2022-07-14 14:10:00,44.87,44.87,44.84,44.86,16195.0,42.8644,42.8644,42.8357,42.8548,16195.0
2022-07-14 14:15:00,44.87,44.99,44.86,44.99,49580.0,42.8644,42.979,42.8548,42.979,49580.0
2022-07-14 14:20:00,45.0,45.07,45.0,45.03,100525.0,42.9886,43.0554,42.9886,43.0172,100525.0
2022-07-14 14:25:00,45.05,45.09,45.03,45.08,124045.0,43.0363,43.0746,43.0172,43.065,124045.0
2022-07-14 14:30:00,45.09,45.13,45.07,45.11,53305.0,43.0746,43.1128,43.0554,43.0937,53305.0
2022-07-14 14:35:00,45.11,45.17,45.11,45.17,28710.0,43.0937,43.151,43.0937,43.151,28710.0
2022-07-14 14:40:00,45.16,45.18,45.05,45.07,64290.0,43.1414,43.1605,43.0363,43.0554,64290.0
2022-07-14 14:45:00,45.06,45.09,45.04,45.08,54790.0,43.0459,43.0746,43.0268,43.065,54790.0
2022-07-14 14:50:00,45.08,45.09,45.03,45.04,27545.0,43.065,43.0746,43.0172,43.0268,27545.0
2022-07-14 14:55:00,45.04,45.12,45.04,45.1,27305.0,43.0268,43.1032,43.0268,43.0841,27305.0
2022-07-14 15:00:00,45.1,45.13,45.06,45.07,22190.0,43.0841,43.1128,43.0459,43.0554,22190.0
2022-07-14 15:05:00,45.07,45.08,45.0,45.03,64980.0,43.0554,43.065,42.9886,43.0172,64980.0
2022-07-14 15:10:00,45.03,45.09,45.02,45.09,28110.0,43.0172,43.0746,43.0077,43.0746,28110.0
2022-07-14 15:15:00,45.09,45.09,45.03,45.07,65000.0,43.0746,43.0746,43.0172,43.0554,65000.0
2022-07-14 15:20:00,45.09,45.15,45.09,45.14,36295.0,43.0746,43.1319,43.0746,43.1223,36295.0
2022-07-14 15:25:00,45.15,45.15,45.1,45.13,47760.0,43.1319,43.1319,43.0841,43.1128,47760.0
2022-07-14 15:30:00,45.13,45.15,45.08,45.08,29775.0,43.1128,43.1319,43.065,43.065,29775.0
2022-07-14 15:35:00,45.07,45.08,45.03,45.04,46355.0,43.0554,43.065,43.0172,43.0268,46355.0
2022-07-14 15:40:00,45.04,45.07,45.03,45.06,41830.0,43.0268,43.0554,43.0172,43.0459,41830.0
2022-07-14 15:45:00,45.06,45.08,45.0,45.03,54775.0,43.0459,43.065,42.9886,43.0172,54775.0
2022-07-14 15:50:00,45.05,45.12,45.05,45.1,39580.0,43.0363,43.1032,43.0363,43.0841,39580.0
2022-07-14 15:55:00,45.11,45.15,45.09,45.1,99660.0,43.0937,43.1319,43.0746,43.0841,99660.0
2022-07-15 09:30:00,45.63,45.77,45.58,45.61,234375.0,43.5904,43.7242,43.5427,43.5713,234375.0
2022-07-15 09:35:00,45.62,45.62,45.43,45.46,53605.0,43.5809,43.5809,43.3994,43.428,53605.0
2022-07-15 09:40:00,45.45,45.45,45.38,45.45,41140.0,43.4185,43.4185,43.3516,43.4185,41140.0
2022-07-15 09:45:00,45.42,45.42,45.31,45.32,48460.0,43.3898,43.3898,43.2847,43.2943,48460.0
2022-07-15 09:50:00,45.3,45.3,45.14,45.16,57635.0,43.2752,43.2752,43.1223,43.1414,57635.0
2022-07-15 09:55:00,45.13,45.26,45.13,45.23,58935.0,43.1128,43.237,43.1128,43.2083,58935.0
2022-07-15 10:00:00,45.24,45.53,45.23,45.43,250050.0,43.2178,43.4949,43.2083,43.3994,250050.0
2022-07-15 10:05:00,45.44,45.5,45.38,45.44,19655.0,43.4089,43.4662,43.3516,43.4089,19655.0
2022-07-15 10:10:00,45.46,45.59,45.42,45.55,50795.0,43.428,43.5522,43.3898,43.514,50795.0
2022-07-15 10:15:00,45.56,45.58,45.52,45.56,22425.0,43.5235,43.5427,43.4853,43.5235,22425.0
2022-07-15 10:20:00,45.56,45.63,45.42,45.63,31085.0,43.5235,43.5904,43.3898,43.5904,31085.0
2022-07-15 10:25:00,45.68,45.79,45.66,45.79,78750.0,43.6382,43.7433,43.6191,43.7433,78750.0
2022-07-15 10:30:00,45.79,45.82,45.75,45.75,93045.0,43.7433,43.7719,43.7051,43.7051,93045.0
2022-07-15 10:35:00,45.72,45.74,45.65,45.66,20940.0,43.6764,43.6955,43.6095,43.6191,20940.0
2022-07-15 10:40:00,45.67,45.69,45.61,45.61,18930.0,43.6286,43.6477,43.5713,43.5713,18930.0
2022-07-15 10:45:00,45.61,45.66,45.58,45.63,24765.0,43.5713,43.6191,43.5427,43.5904,24765.0
2022-07-15 10:50:00,45.63,45.69,45.63,45.68,23490.0,43.5904,43.6477,43.5904,43.6382,23490.0
2022-07-15 10:55:00,45.67,45.69,45.66,45.68,28960.0,43.6286,43.6477,43.6191,43.6382,28960.0
2022-07-15 11:00:00,45.69,45.72,45.66,45.68,39895.0,43.6477,43.6764,43.6191,43.6382,39895.0
2022-07-15 11:05:00,45.72,45.81,45.71,45.79,15920.0,43.6764,43.7624,43.6668,43.7433,15920.0
2022-07-15 11:10:00,45.8,45.8,45.75,45.77,46210.0,43.7528,43.7528,43.7051,43.7242,46210.0
2022-07-15 11:15:00,45.8,45.81,45.78,45.81,14565.0,43.7528,43.7624,43.7337,43.7624,14565.0
2022-07-15 11:20:00,45.83,45.88,45.83,45.84,13390.0,43.7815,43.8292,43.7815,43.791,13390.0
2022-07-15 11:25:00,45.84,45.85,45.81,45.83,22950.0,43.791,43.8006,43.7624,43.7815,22950.0
2022-07-15 11:30:00,45.84,45.91,45.8,45.9,9920.0,43.791,43.8579,43.7528,43.8483,9920.0
2022-07-15 11:35:00,45.86,45.89,45.86,45.89,17500.0,43.8101,43.8388,43.8101,43.8388,17500.0
2022-07-15 11:40:00,45.88,45.89,45.86,45.88,48110.0,43.8292,43.8388,43.8101,43.8292,48110.0
2022-07-15 11:45:00,45.88,45.92,45.88,45.92,33475.0,43.8292,43.8675,43.8292,43.8675,33475.0
2022-07-15 11:50:00,45.86,45.92,45.86,45.89,21005.0,43.8101,43.8675,43.8101,43.8388,21005.0
2022-07-15 11:55:00,45.88,45.91,45.87,45.9,60945.0,43.8292,43.8579,43.8197,43.8483,60945.0
2022-07-15 12:00:00,45.89,45.93,45.86,45.93,64185.0,43.8388,43.877,43.8101,43.877,64185.0
2022-07-15 12:05:00,45.91,45.93,45.87,45.87,27620.0,43.8579,43.877,43.8197,43.8197,27620.0
2022-07-15 12:10:00,45.86,45.9,45.85,45.9,23005.0,43.8101,43.8483,43.8006,43.8483,23005.0
2022-07-15 12:15:00,45.87,45.92,45.87,45.92,370585.0,43.8197,43.8675,43.8197,43.8675,370585.0
2022-07-15 12:20:00,45.94,45.95,45.91,45.91,42170.0,43.8866,43.8961,43.8579,43.8579,42170.0
2022-07-15 12:25:00,45.9,45.9,45.87,45.88,12480.0,43.8483,43.8483,43.8197,43.8292,12480.0
2022-07-15 12:30:00,45.89,45.91,45.87,45.87,20435.0,43.8388,43.8579,43.8197,43.8197,20435.0
2022-07-15 12:35:00,45.87,45.9,45.87,45.88,24440.0,43.8197,43.8483,43.8197,43.8292,24440.0
2022-07-15 12:40:00,45.87,45.9,45.85,45.89,60145.0,43.8197,43.8483,43.8006,43.8388,60145.0
2022-07-15 12:45:00,45.89,45.91,45.89,45.91,17870.0,43.8388,43.8579,43.8388,43.8579,17870.0
2022-07-15 12:50:00,45.91,45.92,45.88,45.9,37560.0,43.8579,43.8675,43.8292,43.8483,37560.0
2022-07-15 12:55:00,45.9,45.92,45.89,45.91,123610.0,43.8483,43.8675,43.8388,43.8579,123610.0
2022-07-15 13:00:00,45.91,45.93,45.9,45.93,27815.0,43.8579,43.877,43.8483,43.877,27815.0
2022-07-15 13:05:00,45.93,45.98,45.93,45.96,24195.0,43.877,43.9248,43.877,43.9057,24195.0
2022-07-15 13:10:00,45.96,45.97,45.95,45.97,27755.0,43.9057,43.9152,43.8961,43.9152,27755.0
2022-07-15 13:15:00,45.95,45.96,45.94,45.95,33860.0,43.8961,43.9057,43.8866,43.8961,33860.0
2022-07-15 13:20:00,45.95,45.96,45.94,45.96,58960.0,43.8961,43.9057,43.8866,43.9057,58960.0
2022-07-15 13:25:00,45.96,45.99,45.96,45.99,25790.0,43.9057,43.9343,43.9057,43.9343,25790.0
2022-07-15 13:30:00,45.99,45.99,45.97,45.98,44775.0,43.9343,43.9343,43.9152,43.9248,44775.0
2022-07-15 13:35:00,45.98,45.98,45.93,45.95,33035.0,43.9248,43.9248,43.877,43.8961,33035.0
2022-07-15 13:40:00,45.95,45.97,45.94,45.94,19370.0,43.8961,43.9152,43.8866,43.8866,19370.0
2022-07-15 13:45:00,45.95,45.95,45.92,45.92,44700.0,43.8961,43.8961,43.8675,43.8675,44700.0
2022-07-15 13:50:00,45.92,45.94,45.88,45.89,41930.0,43.8675,43.8866,43.8292,43.8388,41930.0
2022-07-15 13:55:00,45.88,45.9,45.87,45.9,25340.0,43.8292,43.8483,43.8197,43.8483,25340.0
2022-07-15 14:00:00,45.9,45.9,45.85,45.87,32990.0,43.8483,43.8483,43.8006,43.8197,32990.0
2022-07-15 14:05:00,45.87,45.87,45.85,45.87,6350.0,43.8197,43.8197,43.8006,43.8197,6350.0
2022-07-15 14:10:00,45.88,45.89,45.85,45.88,17375.0,43.8292,43.8388,43.8006,43.8292,17375.0
2022-07-15 14:15:00,45.9,45.91,45.89,45.91,13355.0,43.8483,43.8579,43.8388,43.8579,13355.0
2022-07-15 14:20:00,45.9,45.9,45.86,45.9,18630.0,43.8483,43.8483,43.8101,43.8483,18630.0
2022-07-15 14:25:00,45.89,45.9,45.83,45.89,22090.0,43.8388,43.8483,43.7815,43.8388,22090.0
2022-07-15 14:30:00,45.88,45.9,45.86,45.88,18870.0,43.8292,43.8483,43.8101,43.8292,18870.0
2022-07-15 14:35:00,45.88,45.9,45.88,45.9,36945.0,43.8292,43.8483,43.8292,43.8483,36945.0
2022-07-15 14:40:00,45.9,45.93,45.89,45.93,21930.0,43.8483,43.877,43.8388,43.877,21930.0
2022-07-15 14:45:00,45.92,45.96,45.92,45.95,5005.0,43.8675,43.9057,43.8675,43.8961,5005.0
2022-07-15 14:50:00,45.95,45.96,45.93,45.94,30185.0,43.8961,43.9057,43.877,43.8866,30185.0
2022-07-15 14:55:00,45.94,45.94,45.9,45.91,33125.0,43.8866,43.8866,43.8483,43.8579,33125.0
2022-07-15 15:00:00,45.89,45.91,45.88,45.91,11965.0,43.8388,43.8579,43.8292,43.8579,11965.0
2022-07-15 15:05:00,45.91,45.94,45.91,45.94,11090.0,43.8579,43.8866,43.8579,43.8866,11090.0
2022-07-15 15:10:00,45.94,45.95,45.91,45.92,27830.0,43.8866,43.8961,43.8579,43.8675,27830.0
2022-07-15 15:15:00,45.92,45.94,45.9,45.91,40050.0,43.8675,43.8866,43.8483,43.8579,40050.0
2022-07-15 15:20:00,45.9,45.93,45.9,45.9,29135.0,43.8483,43.877,43.8483,43.8483,29135.0
2022-07-15 15:25:00,45.91,45.92,45.91,45.91,34450.0,43.8579,43.8675,43.8579,43.8579,34450.0
2022-07-15 15:30:00,45.92,45.92,45.86,45.86,49000.0,43.8675,43.8675,43.8101,43.8101,49000.0
2022-07-15 15:35:00,45.88,45.91,45.84,45.85,50720.0,43.8292,43.8579,43.791,43.8006,50720.0
2022-07-15 15:40:00,45.86,45.92,45.85,45.91,32800.0,43.8101,43.8675,43.8006,43.8579,32800.0
2022-07-15 15:45:00,45.91,45.92,45.87,45.88,72765.0,43.8579,43.8675,43.8197,43.8292,72765.0
2022-07-15 15:50:00,45.89,45.92,45.83,45.9,114225.0,43.8388,43.8675,43.7815,43.8483,114225.0
2022-07-15 15:55:00,45.92,45.98,45.92,45.97,147635.0,43.8675,43.9248,43.8675,43.9152,147635.0
2022-07-18 09:30:00,46.44,46.59,46.43,46.58,192615.0,44.3642,44.5075,44.3547,44.498,192615.0
2022-07-18 09:35:00,46.55,46.62,46.52,46.54,104125.0,44.4693,44.5362,44.4406,44.4597,104125.0
2022-07-18 09:40:00,46.52,46.64,46.46,46.63,188495.0,44.4406,44.5553,44.3833,44.5457,188495.0
2022-07-18 09:45:00,46.58,46.63,46.49,46.56,75480.0,44.498,44.5457,44.412,44.4788,75480.0
2022-07-18 09:50:00,46.55,46.56,46.48,46.56,46880.0,44.4693,44.4788,44.4024,44.4788,46880.0
2022-07-18 09:55:00,46.58,46.6,46.55,46.55,90545.0,44.498,44.5171,44.4693,44.4693,90545.0
2022-07-18 10:00:00,46.54,46.58,46.47,46.48,69525.0,44.4597,44.498,44.3929,44.4024,69525.0
2022-07-18 10:05:00,46.46,46.51,46.45,46.48,16765.0,44.3833,44.4311,44.3738,44.4024,16765.0
2022-07-18 10:10:00,46.46,46.46,46.34,46.43,27435.0,44.3833,44.3833,44.2687,44.3547,27435.0
2022-07-18 10:15:00,46.45,46.49,46.44,46.49,14780.0,44.3738,44.412,44.3642,44.412,14780.0
2022-07-18 10:20:00,46.48,46.51,46.46,46.51,62050.0,44.4024,44.4311,44.3833,44.4311,62050.0
2022-07-18 10:25:00,46.51,46.52,46.48,46.52,14565.0,44.4311,44.4406,44.4024,44.4406,14565.0
2022-07-18 10:30:00,46.55,46.59,46.53,46.56,22900.0,44.4693,44.5075,44.4502,44.4788,22900.0
2022-07-18 10:35:00,46.56,46.58,46.54,46.56,20950.0,44.4788,44.498,44.4597,44.4788,20950.0
2022-07-18 10:40:00,46.57,46.59,46.56,46.59,14000.0,44.4884,44.5075,44.4788,44.5075,14000.0
2022-07-18 10:45:00,46.55,46.56,46.52,46.55,35130.0,44.4693,44.4788,44.4406,44.4693,35130.0
2022-07-18 10:50:00,46.56,46.58,46.56,46.57,19820.0,44.4788,44.498,44.4788,44.4884,19820.0
2022-07-18 10:55:00,46.59,46.6,46.58,46.58,8855.0,44.5075,44.5171,44.498,44.498,8855.0
2022-07-18 11:00:00,46.57,46.58,46.53,46.54,49530.0,44.4884,44.498,44.4502,44.4597,49530.0
2022-07-18 11:05:00,46.54,46.56,46.53,46.53,21895.0,44.4597,44.4788,44.4502,44.4502,21895.0
2022-07-18 11:10:00,46.52,46.55,46.51,46.54,53665.0,44.4406,44.4693,44.4311,44.4597,53665.0
2022-07-18 11:15:00,46.54,46.56,46.52,46.56,39130.0,44.4597,44.4788,44.4406,44.4788,39130.0
2022-07-18 11:20:00,46.56,46.59,46.56,46.59,18295.0,44.4788,44.5075,44.4788,44.5075,18295.0
2022-07-18 11:25:00,46.59,46.6,46.57,46.6,22780.0,44.5075,44.5171,44.4884,44.5171,22780.0
2022-07-18 11:30:00,46.57,46.59,46.53,46.58,14560.0,44.4884,44.5075,44.4502,44.498,14560.0
2022-07-18 11:35:00,46.59,46.61,46.59,46.6,18545.0,44.5075,44.5266,44.5075,44.5171,18545.0
2022-07-18 11:40:00,46.61,46.62,46.61,46.62,9945.0,44.5266,44.5362,44.5266,44.5362,9945.0
2022-07-18 11:45:00,46.61,46.61,46.57,46.57,22615.0,44.5266,44.5266,44.4884,44.4884,22615.0
2022-07-18 11:50:00,46.58,46.61,46.56,46.61,21560.0,44.498,44.5266,44.4788,44.5266,21560.0
2022-07-18 11:55:00,46.61,46.65,46.6,46.62,70240.0,44.5266,44.5648,44.5171,44.5362,70240.0
2022-07-18 12:00:00,46.63,46.63,46.6,46.6,35175.0,44.5457,44.5457,44.5171,44.5171,35175.0
2022-07-18 12:05:00,46.6,46.63,46.56,46.57,39935.0,44.5171,44.5457,44.4788,44.4884,39935.0
2022-07-18 12:10:00,46.57,46.62,46.57,46.6,19815.0,44.4884,44.5362,44.4884,44.5171,19815.0
2022-07-18 12:15:00,46.61,46.61,46.58,46.58,13400.0,44.5266,44.5266,44.498,44.498,13400.0
2022-07-18 12:20:00,46.58,46.6,46.58,46.6,11630.0,44.498,44.5171,44.498,44.5171,11630.0
2022-07-18 12:25:00,46.58,46.59,46.58,46.58,13520.0,44.498,44.5075,44.498,44.498,13520.0
2022-07-18 12:30:00,46.58,46.58,46.54,46.54,7255.0,44.498,44.498,44.4597,44.4597,7255.0
2022-07-18 12:35:00,46.54,46.56,46.54,46.56,35115.0,44.4597,44.4788,44.4597,44.4788,35115.0
2022-07-18 12:40:00,46.56,46.57,46.56,46.57,22045.0,44.4788,44.4884,44.4788,44.4884,22045.0
2022-07-18 12:45:00,46.57,46.57,46.53,46.54,12730.0,44.4884,44.4884,44.4502,44.4597,12730.0
2022-07-18 12:50:00,46.51,46.51,46.47,46.47,14180.0,44.4311,44.4311,44.3929,44.3929,14180.0
2022-07-18 12:55:00,46.46,46.47,46.41,46.43,18370.0,44.3833,44.3929,44.3356,44.3547,18370.0
2022-07-18 13:00:00,46.43,46.48,46.43,46.48,41850.0,44.3547,44.4024,44.3547,44.4024,41850.0
2022-07-18 13:05:00,46.48,46.48,46.46,46.46,25675.0,44.4024,44.4024,44.3833,44.3833,25675.0
2022-07-18 13:10:00,46.46,46.46,46.43,46.45,17685.0,44.3833,44.3833,44.3547,44.3738,17685.0
2022-07-18 13:15:00,46.46,46.46,46.39,46.4,40905.0,44.3833,44.3833,44.3164,44.326,40905.0
2022-07-18 13:20:00,46.41,46.43,46.4,46.43,21410.0,44.3356,44.3547,44.326,44.3547,21410.0
2022-07-18 13:25:00,46.43,46.47,46.43,46.47,61005.0,44.3547,44.3929,44.3547,44.3929,61005.0
2022-07-18 13:30:00,46.47,46.47,46.39,46.39,48715.0,44.3929,44.3929,44.3164,44.3164,48715.0
2022-07-18 13:35:00,46.38,46.4,46.32,46.33,28015.0,44.3069,44.326,44.2496,44.2591,28015.0
2022-07-18 13:40:00,46.37,46.38,46.33,46.35,43140.0,44.2973,44.3069,44.2591,44.2782,43140.0
2022-07-18 13:45:00,46.36,46.37,46.3,46.3,118600.0,44.2878,44.2973,44.2305,44.2305,118600.0
2022-07-18 13:50:00,46.32,46.33,46.3,46.33,18930.0,44.2496,44.2591,44.2305,44.2591,18930.0
2022-07-18 13:55:00,46.32,46.32,46.19,46.2,17560.0,44.2496,44.2496,44.1254,44.1349,17560.0
2022-07-18 14:00:00,46.18,46.21,46.17,46.17,16895.0,44.1158,44.1445,44.1063,44.1063,16895.0
2022-07-18 14:05:00,46.21,46.21,46.17,46.18,8155.0,44.1445,44.1445,44.1063,44.1158,8155.0
2022-07-18 14:10:00,46.19,46.19,46.14,46.18,9360.0,44.1254,44.1254,44.0776,44.1158,9360.0
2022-07-18 14:15:00,46.2,46.22,46.19,46.2,24285.0,44.1349,44.154,44.1254,44.1349,24285.0
2022-07-18 14:20:00,46.21,46.22,46.15,46.15,80455.0,44.1445,44.154,44.0872,44.0872,80455.0
2022-07-18 14:25:00,46.15,46.15,46.07,46.08,27465.0,44.0872,44.0872,44.0108,44.0203,27465.0
2022-07-18 14:30:00,46.09,46.12,46.07,46.12,43850.0,44.0299,44.0585,44.0108,44.0585,43850.0
2022-07-18 14:35:00,46.12,46.18,46.12,46.16,41380.0,44.0585,44.1158,44.0585,44.0967,41380.0
2022-07-18 14:40:00,46.17,46.17,46.07,46.07,27860.0,44.1063,44.1063,44.0108,44.0108,27860.0
2022-07-18 14:45:00,46.07,46.09,46.04,46.07,35655.0,44.0108,44.0299,43.9821,44.0108,35655.0
2022-07-18 14:50:00,46.07,46.07,46.0,46.04,68585.0,44.0108,44.0108,43.9439,43.9821,68585.0
2022-07-18 14:55:00,46.04,46.04,45.99,46.02,54235.0,43.9821,43.9821,43.9343,43.963,54235.0
2022-07-18 15:00:00,46.03,46.04,45.99,46.01,45705.0,43.9725,43.9821,43.9343,43.9534,45705.0
2022-07-18 15:05:00,46.04,46.08,46.04,46.07,27630.0,43.9821,44.0203,43.9821,44.0108,27630.0
2022-07-18 15:10:00,46.07,46.07,46.02,46.07,20525.0,44.0108,44.0108,43.963,44.0108,20525.0
2022-07-18 15:15:00,46.07,46.1,46.06,46.1,23975.0,44.0108,44.0394,44.0012,44.0394,23975.0
2022-07-18 15:20:00,46.11,46.14,46.09,46.09,41190.0,44.049,44.0776,44.0299,44.0299,41190.0
2022-07-18 15:25:00,46.08,46.09,45.99,45.99,77760.0,44.0203,44.0299,43.9343,43.9343,77760.0
2022-07-18 15:30:00,45.99,45.99,45.91,45.93,75820.0,43.9343,43.9343,43.8579,43.877,75820.0
2022-07-18 15:35:00,45.93,45.95,45.84,45.85,64315.0,43.877,43.8961,43.791,43.8006,64315.0
2022-07-18 15:40:00,45.85,45.88,45.83,45.85,51885.0,43.8006,43.8292,43.7815,43.8006,51885.0
2022-07-18 15:45:00,45.85,45.85,45.78,45.78,127680.0,43.8006,43.8006,43.7337,43.7337,127680.0
2022-07-18 15:50:00,45.76,45.93,45.76,45.91,95500.0,43.7146,43.877,43.7146,43.8579,95500.0
2022-07-18 15:55:00,45.91,45.92,45.86,45.87,337290.0,43.8579,43.8675,43.8101,43.8197,337290.0
2022-07-19 09:30:00,46.43,46.6,46.36,46.56,286910.0,44.3547,44.5171,44.2878,44.4788,286910.0
2022-07-19 09:35:00,46.57,46.74,46.57,46.73,89370.0,44.4884,44.6508,44.4884,44.6412,89370.0
2022-07-19 09:40:00,46.76,46.79,46.67,46.71,72455.0,44.6699,44.6986,44.5839,44.6221,72455.0
2022-07-19 09:45:00,46.72,46.73,46.58,46.66,64325.0,44.6317,44.6412,44.498,44.5744,64325.0
2022-07-19 09:50:00,46.68,46.74,46.68,46.7,39095.0,44.5935,44.6508,44.5935,44.6126,39095.0
2022-07-19 09:55:00,46.71,46.76,46.68,46.76,64555.0,44.6221,44.6699,44.5935,44.6699,64555.0
2022-07-19 10:00:00,46.76,46.83,46.74,46.8,70750.0,44.6699,44.7368,44.6508,44.7081,70750.0
2022-07-19 10:05:00,46.76,46.77,46.72,46.77,67520.0,44.6699,44.6795,44.6317,44.6795,67520.0
2022-07-19 10:10:00,46.76,46.87,46.76,46.82,135940.0,44.6699,44.775,44.6699,44.7272,135940.0
2022-07-19 10:15:00,46.81,46.89,46.8,46.89,150030.0,44.7177,44.7941,44.7081,44.7941,150030.0
2022-07-19 10:20:00,46.88,46.99,46.88,46.96,40795.0,44.7845,44.8896,44.7845,44.861,40795.0
2022-07-19 10:25:00,46.96,47.03,46.96,47.01,42415.0,44.861,44.9278,44.861,44.9087,42415.0
2022-07-19 10:30:00,47.03,47.04,46.99,46.99,56135.0,44.9278,44.9374,44.8896,44.8896,56135.0
2022-07-19 10:35:00,46.98,46.99,46.95,46.97,31850.0,44.8801,44.8896,44.8514,44.8705,31850.0
2022-07-19 10:40:00,46.97,46.99,46.95,46.98,38895.0,44.8705,44.8896,44.8514,44.8801,38895.0
2022-07-19 10:45:00,47.0,47.02,46.98,47.01,26760.0,44.8992,44.9183,44.8801,44.9087,26760.0
2022-07-19 10:50:00,47.0,47.04,47.0,47.02,116650.0,44.8992,44.9374,44.8992,44.9183,116650.0
2022-07-19 10:55:00,47.03,47.03,46.98,47.02,57490.0,44.9278,44.9278,44.8801,44.9183,57490.0
2022-07-19 11:00:00,47.01,47.05,47.01,47.04,29940.0,44.9087,44.9469,44.9087,44.9374,29940.0
2022-07-19 11:05:00,47.04,47.05,47.03,47.04,19630.0,44.9374,44.9469,44.9278,44.9374,19630.0
2022-07-19 11:10:00,47.05,47.06,47.03,47.06,41590.0,44.9469,44.9565,44.9278,44.9565,41590.0
2022-07-19 11:15:00,47.06,47.07,46.98,46.98,68635.0,44.9565,44.9661,44.8801,44.8801,68635.0
2022-07-19 11:20:00,46.99,47.01,46.95,47.01,31780.0,44.8896,44.9087,44.8514,44.9087,31780.0
2022-07-19 11:25:00,47.03,47.05,47.01,47.04,48510.0,44.9278,44.9469,44.9087,44.9374,48510.0
2022-07-19 11:30:00,47.05,47.12,47.05,47.11,88820.0,44.9469,45.0138,44.9469,45.0043,88820.0
2022-07-19 11:35:00,47.12,47.12,47.09,47.09,37800.0,45.0138,45.0138,44.9852,44.9852,37800.0
2022-07-19 11:40:00,47.07,47.07,47.04,47.07,17145.0,44.9661,44.9661,44.9374,44.9661,17145.0
2022-07-19 11:45:00,47.08,47.08,47.06,47.06,41875.0,44.9756,44.9756,44.9565,44.9565,41875.0
2022-07-19 11:50:00,47.05,47.08,47.05,47.08,64320.0,44.9469,44.9756,44.9469,44.9756,64320.0
2022-07-19 11:55:00,47.08,47.11,47.08,47.11,3225.0,44.9756,45.0043,44.9756,45.0043,3225.0
2022-07-19 12:00:00,47.13,47.14,47.08,47.09,68395.0,45.0234,45.0329,44.9756,44.9852,68395.0
2022-07-19 12:05:00,47.09,47.1,47.06,47.08,44755.0,44.9852,44.9947,44.9565,44.9756,44755.0
2022-07-19 12:10:00,47.11,47.12,47.1,47.1,19580.0,45.0043,45.0138,44.9947,44.9947,19580.0
2022-07-19 12:15:00,47.09,47.09,47.07,47.08,20810.0,44.9852,44.9852,44.9661,44.9756,20810.0
2022-07-19 12:20:00,47.09,47.13,47.08,47.13,13520.0,44.9852,45.0234,44.9756,45.0234,13520.0
2022-07-19 12:25:00,47.12,47.13,47.1,47.11,35995.0,45.0138,45.0234,44.9947,45.0043,35995.0
2022-07-19 12:30:00,47.12,47.18,47.12,47.18,73240.0,45.0138,45.0711,45.0138,45.0711,73240.0
2022-07-19 12:35:00,47.16,47.2,47.16,47.2,40365.0,45.052,45.0902,45.052,45.0902,40365.0
2022-07-19 12:40:00,47.2,47.22,47.2,47.2,15535.0,45.0902,45.1093,45.0902,45.0902,15535.0
2022-07-19 12:45:00,47.2,47.22,47.19,47.21,20020.0,45.0902,45.1093,45.0807,45.0998,20020.0
2022-07-19 12:50:00,47.2,47.21,47.18,47.19,36170.0,45.0902,45.0998,45.0711,45.0807,36170.0
2022-07-19 12:55:00,47.18,47.22,47.18,47.21,6850.0,45.0711,45.1093,45.0711,45.0998,6850.0
2022-07-19 13:00:00,47.22,47.23,47.21,47.22,35045.0,45.1093,45.1189,45.0998,45.1093,35045.0
2022-07-19 13:05:00,47.2,47.2,47.18,47.18,14610.0,45.0902,45.0902,45.0711,45.0711,14610.0
2022-07-19 13:10:00,47.19,47.19,47.15,47.16,32365.0,45.0807,45.0807,45.0425,45.052,32365.0
2022-07-19 13:15:00,47.16,47.17,47.13,47.14,25695.0,45.052,45.0616,45.0234,45.0329,25695.0
2022-07-19 13:20:00,47.13,47.18,47.13,47.17,58170.0,45.0234,45.0711,45.0234,45.0616,58170.0
2022-07-19 13:25:00,47.18,47.19,47.17,47.19,48410.0,45.0711,45.0807,45.0616,45.0807,48410.0
2022-07-19 13:30:00,47.19,47.21,47.19,47.21,26825.0,45.0807,45.0998,45.0807,45.0998,26825.0
2022-07-19 13:35:00,47.21,47.23,47.19,47.22,39915.0,45.0998,45.1189,45.0807,45.1093,39915.0
2022-07-19 13:40:00,47.22,47.25,47.22,47.25,25630.0,45.1093,45.138,45.1093,45.138,25630.0
2022-07-19 13:45:00,47.24,47.26,47.24,47.26,18170.0,45.1285,45.1476,45.1285,45.1476,18170.0
2022-07-19 13:50:00,47.26,47.29,47.26,47.29,25005.0,45.1476,45.1762,45.1476,45.1762,25005.0
2022-07-19 13:55:00,47.29,47.33,47.28,47.33,28410.0,45.1762,45.2144,45.1667,45.2144,28410.0
2022-07-19 14:00:00,47.32,47.37,47.32,47.37,26565.0,45.2049,45.2526,45.2049,45.2526,26565.0
2022-07-19 14:05:00,47.37,47.41,47.37,47.41,37290.0,45.2526,45.2909,45.2526,45.2909,37290.0
2022-07-19 14:10:00,47.4,47.4,47.38,47.39,15065.0,45.2813,45.2813,45.2622,45.2717,15065.0
2022-07-19 14:15:00,47.39,47.41,47.36,47.4,21665.0,45.2717,45.2909,45.2431,45.2813,21665.0
2022-07-19 14:20:00,47.39,47.4,47.36,47.36,21970.0,45.2717,45.2813,45.2431,45.2431,21970.0
2022-07-19 14:25:00,47.37,47.37,47.31,47.32,127565.0,45.2526,45.2526,45.1953,45.2049,127565.0
2022-07-19 14:30:00,47.3,47.33,47.3,47.32,70045.0,45.1858,45.2144,45.1858,45.2049,70045.0
2022-07-19 14:35:00,47.32,47.33,47.31,47.32,25310.0,45.2049,45.2144,45.1953,45.2049,25310.0
2022-07-19 14:40:00,47.31,47.34,47.31,47.33,14335.0,45.1953,45.224,45.1953,45.2144,14335.0
2022-07-19 14:45:00,47.33,47.33,47.28,47.31,57700.0,45.2144,45.2144,45.1667,45.1953,57700.0
2022-07-19 14:50:00,47.3,47.34,47.3,47.34,18760.0,45.1858,45.224,45.1858,45.224,18760.0
2022-07-19 14:55:00,47.34,47.34,47.31,47.32,69140.0,45.224,45.224,45.1953,45.2049,69140.0
2022-07-19 15:00:00,47.33,47.34,47.31,47.33,21670.0,45.2144,45.224,45.1953,45.2144,21670.0
2022-07-19 15:05:00,47.33,47.4,47.33,47.4,18400.0,45.2144,45.2813,45.2144,45.2813,18400.0
2022-07-19 15:10:00,47.39,47.39,47.34,47.37,47100.0,45.2717,45.2717,45.224,45.2526,47100.0
2022-07-19 15:15:00,47.37,47.39,47.35,47.38,61245.0,45.2526,45.2717,45.2335,45.2622,61245.0
2022-07-19 15:20:00,47.39,47.39,47.34,47.35,23820.0,45.2717,45.2717,45.224,45.2335,23820.0
2022-07-19 15:25:00,47.35,47.38,47.35,47.37,28735.0,45.2335,45.2622,45.2335,45.2526,28735.0
2022-07-19 15:30:00,47.37,47.38,47.31,47.31,35780.0,45.2526,45.2622,45.1953,45.1953,35780.0
2022-07-19 15:35:00,47.31,47.36,47.31,47.36,54565.0,45.1953,45.2431,45.1953,45.2431,54565.0
2022-07-19 15:40:00,47.37,47.42,47.37,47.42,68845.0,45.2526,45.3004,45.2526,45.3004,68845.0
2022-07-19 15:45:00,47.42,47.42,47.35,47.35,45960.0,45.3004,45.3004,45.2335,45.2335,45960.0
2022-07-19 15:50:00,47.36,47.42,47.35,47.38,108710.0,45.2431,45.3004,45.2335,45.2622,108710.0
2022-07-19 15:55:00,47.38,47.42,47.36,47.39,255935.0,45.2622,45.3004,45.2431,45.2717,255935.0
2022-07-20 09:30:00,47.36,47.43,47.27,47.42,146595.0,45.2431,45.31,45.1571,45.3004,146595.0
2022-07-20 09:35:00,47.42,47.47,47.41,47.42,71200.0,45.3004,45.3482,45.2909,45.3004,71200.0
2022-07-20 09:40:00,47.44,47.46,47.36,47.37,79595.0,45.3195,45.3386,45.2431,45.2526,79595.0
2022-07-20 09:45:00,47.4,47.4,47.21,47.24,136985.0,45.2813,45.2813,45.0998,45.1285,136985.0
2022-07-20 09:50:00,47.32,47.37,47.31,47.31,16570.0,45.2049,45.2526,45.1953,45.1953,16570.0
2022-07-20 09:55:00,47.31,47.34,47.25,47.26,21175.0,45.1953,45.224,45.138,45.1476,21175.0
2022-07-20 10:00:00,47.26,47.29,47.2,47.28,51505.0,45.1476,45.1762,45.0902,45.1667,51505.0
2022-07-20 10:05:00,47.28,47.33,47.18,47.33,63060.0,45.1667,45.2144,45.0711,45.2144,63060.0
2022-07-20 10:10:00,47.33,47.39,47.33,47.37,31655.0,45.2144,45.2717,45.2144,45.2526,31655.0
2022-07-20 10:15:00,47.37,47.41,47.36,47.39,37630.0,45.2526,45.2909,45.2431,45.2717,37630.0
2022-07-20 10:20:00,47.42,47.46,47.41,47.46,23175.0,45.3004,45.3386,45.2909,45.3386,23175.0
2022-07-20 10:25:00,47.49,47.55,47.48,47.53,23460.0,45.3673,45.4246,45.3577,45.4055,23460.0
2022-07-20 10:30:00,47.53,47.57,47.48,47.55,26920.0,45.4055,45.4437,45.3577,45.4246,26920.0
2022-07-20 10:35:00,47.56,47.64,47.54,47.62,12815.0,45.4341,45.5106,45.415,45.4915,12815.0
2022-07-20 10:40:00,47.62,47.69,47.58,47.69,93450.0,45.4915,45.5583,45.4533,45.5583,93450.0
2022-07-20 10:45:00,47.68,47.78,47.67,47.78,126250.0,45.5488,45.6443,45.5392,45.6443,126250.0
2022-07-20 10:50:00,47.75,47.84,47.74,47.84,82715.0,45.6157,45.7016,45.6061,45.7016,82715.0
2022-07-20 10:55:00,47.84,47.88,47.83,47.88,136180.0,45.7016,45.7398,45.6921,45.7398,136180.0
2022-07-20 11:00:00,47.88,47.88,47.79,47.83,100390.0,45.7398,45.7398,45.6539,45.6921,100390.0
2022-07-20 11:05:00,47.84,47.89,47.83,47.89,40575.0,45.7016,45.7494,45.6921,45.7494,40575.0
2022-07-20 11:10:00,47.88,47.9,47.84,47.85,107730.0,45.7398,45.759,45.7016,45.7112,107730.0
2022-07-20 11:15:00,47.84,47.84,47.79,47.79,23525.0,45.7016,45.7016,45.6539,45.6539,23525.0
2022-07-20 11:20:00,47.77,47.77,47.71,47.75,38005.0,45.6348,45.6348,45.5774,45.6157,38005.0
2022-07-20 11:25:00,47.74,47.76,47.74,47.75,26700.0,45.6061,45.6252,45.6061,45.6157,26700.0
2022-07-20 11:30:00,47.75,47.77,47.75,47.75,15245.0,45.6157,45.6348,45.6157,45.6157,15245.0
2022-07-20 11:35:00,47.74,47.74,47.67,47.67,7140.0,45.6061,45.6061,45.5392,45.5392,7140.0
2022-07-20 11:40:00,47.68,47.7,47.66,47.7,28435.0,45.5488,45.5679,45.5297,45.5679,28435.0
2022-07-20 11:45:00,47.72,47.74,47.71,47.74,4850.0,45.587,45.6061,45.5774,45.6061,4850.0
2022-07-20 11:50:00,47.74,47.78,47.74,47.78,21950.0,45.6061,45.6443,45.6061,45.6443,21950.0
2022-07-20 11:55:00,47.75,47.78,47.73,47.77,15075.0,45.6157,45.6443,45.5966,45.6348,15075.0
2022-07-20 12:00:00,47.76,47.77,47.75,47.76,8395.0,45.6252,45.6348,45.6157,45.6252,8395.0
2022-07-20 12:05:00,47.75,47.82,47.75,47.82,141910.0,45.6157,45.6825,45.6157,45.6825,141910.0
2022-07-20 12:10:00,47.83,47.84,47.8,47.8,7375.0,45.6921,45.7016,45.6634,45.6634,7375.0
2022-07-20 12:15:00,47.8,47.8,47.73,47.74,51590.0,45.6634,45.6634,45.5966,45.6061,51590.0
2022-07-20 12:20:00,47.76,47.76,47.72,47.75,25325.0,45.6252,45.6252,45.587,45.6157,25325.0
2022-07-20 12:25:00,47.75,47.75,47.71,47.72,24910.0,45.6157,45.6157,45.5774,45.587,24910.0
2022-07-20 12:30:00,47.72,47.74,47.71,47.73,12970.0,45.587,45.6061,45.5774,45.5966,12970.0
2022-07-20 12:35:00,47.75,47.75,47.72,47.72,11625.0,45.6157,45.6157,45.587,45.587,11625.0
2022-07-20 12:40:00,47.73,47.73,47.56,47.6,46215.0,45.5966,45.5966,45.4341,45.4724,46215.0
2022-07-20 12:45:00,47.59,47.59,47.47,47.53,13905.0,45.4628,45.4628,45.3482,45.4055,13905.0
2022-07-20 12:50:00,47.54,47.62,47.53,47.61,10125.0,45.415,45.4915,45.4055,45.4819,10125.0
2022-07-20 12:55:00,47.6,47.65,47.59,47.63,15060.0,45.4724,45.5201,45.4628,45.501,15060.0
2022-07-20 13:00:00,47.62,47.63,47.49,47.52,73855.0,45.4915,45.501,45.3673,45.3959,73855.0
2022-07-20 13:05:00,47.5,47.56,47.46,47.52,150445.0,45.3768,45.4341,45.3386,45.3959,150445.0
2022-07-20 13:10:00,47.49,47.5,47.43,47.49,110395.0,45.3673,45.3768,45.31,45.3673,110395.0
2022-07-20 13:15:00,47.47,47.56,47.47,47.56,38125.0,45.3482,45.4341,45.3482,45.4341,38125.0
2022-07-20 13:20:00,47.56,47.57,47.5,47.51,29130.0,45.4341,45.4437,45.3768,45.3864,29130.0
2022-07-20 13:25:00,47.51,47.58,47.5,47.58,28215.0,45.3864,45.4533,45.3768,45.4533,28215.0
2022-07-20 13:30:00,47.58,47.65,47.56,47.64,27800.0,45.4533,45.5201,45.4341,45.5106,27800.0
2022-07-20 13:35:00,47.64,47.64,47.58,47.64,29580.0,45.5106,45.5106,45.4533,45.5106,29580.0
2022-07-20 13:40:00,47.64,47.65,47.6,47.63,47445.0,45.5106,45.5201,45.4724,45.501,47445.0
2022-07-20 13:45:00,47.63,47.63,47.58,47.58,22245.0,45.501,45.501,45.4533,45.4533,22245.0
2022-07-20 13:50:00,47.56,47.58,47.55,47.57,44380.0,45.4341,45.4533,45.4246,45.4437,44380.0
2022-07-20 13:55:00,47.55,47.56,47.46,47.46,47740.0,45.4246,45.4341,45.3386,45.3386,47740.0
2022-07-20 14:00:00,47.5,47.57,47.5,47.57,35090.0,45.3768,45.4437,45.3768,45.4437,35090.0
2022-07-20 14:05:00,47.56,47.58,47.56,47.58,3425.0,45.4341,45.4533,45.4341,45.4533,3425.0
2022-07-20 14:10:00,47.56,47.56,47.51,47.55,15465.0,45.4341,45.4341,45.3864,45.4246,15465.0
2022-07-20 14:15:00,47.55,47.59,47.53,47.59,16995.0,45.4246,45.4628,45.4055,45.4628,16995.0
2022-07-20 14:20:00,47.6,47.65,47.6,47.65,20595.0,45.4724,45.5201,45.4724,45.5201,20595.0
2022-07-20 14:25:00,47.66,47.71,47.66,47.71,5220.0,45.5297,45.5774,45.5297,45.5774,5220.0
2022-07-20 14:30:00,47.7,47.73,47.68,47.72,17165.0,45.5679,45.5966,45.5488,45.587,17165.0
2022-07-20 14:35:00,47.72,47.76,47.72,47.75,30640.0,45.587,45.6252,45.587,45.6157,30640.0
2022-07-20 14:40:00,47.75,47.76,47.73,47.76,42345.0,45.6157,45.6252,45.5966,45.6252,42345.0
2022-07-20 14:45:00,47.76,47.78,47.74,47.77,38480.0,45.6252,45.6443,45.6061,45.6348,38480.0
2022-07-20 14:50:00,47.76,47.76,47.68,47.68,36100.0,45.6252,45.6252,45.5488,45.5488,36100.0
2022-07-20 14:55:00,47.68,47.78,47.67,47.77,38255.0,45.5488,45.6443,45.5392,45.6348,38255.0
2022-07-20 15:00:00,47.76,47.87,47.76,47.87,34745.0,45.6252,45.7303,45.6252,45.7303,34745.0
2022-07-20 15:05:00,47.86,47.88,47.83,47.84,54535.0,45.7207,45.7398,45.6921,45.7016,54535.0
2022-07-20 15:10:00,47.84,47.88,47.83,47.87,99000.0,45.7016,45.7398,45.6921,45.7303,99000.0
2022-07-20 15:15:00,47.87,47.92,47.86,47.91,62585.0,45.7303,45.7781,45.7207,45.7685,62585.0
2022-07-20 15:20:00,47.92,47.93,47.86,47.87,73925.0,45.7781,45.7876,45.7207,45.7303,73925.0
2022-07-20 15:25:00,47.87,47.95,47.87,47.95,75565.0,45.7303,45.8067,45.7303,45.8067,75565.0
2022-07-20 15:30:00,47.95,47.95,47.87,47.87,74410.0,45.8067,45.8067,45.7303,45.7303,74410.0
2022-07-20 15:35:00,47.87,47.9,47.84,47.88,84160.0,45.7303,45.759,45.7016,45.7398,84160.0
2022-07-20 15:40:00,47.88,47.95,47.87,47.94,108775.0,45.7398,45.8067,45.7303,45.7972,108775.0
2022-07-20 15:45:00,47.93,47.94,47.86,47.91,230830.0,45.7876,45.7972,45.7207,45.7685,230830.0
2022-07-20 15:50:00,47.91,47.98,47.86,47.9,304540.0,45.7685,45.8354,45.7207,45.759,304540.0
2022-07-20 15:55:00,47.9,47.95,47.86,47.87,656140.0,45.759,45.8067,45.7207,45.7303,656140.0
2022-07-21 09:30:00,47.73,47.77,47.64,47.65,180475.0,45.5966,45.6348,45.5106,45.5201,180475.0
2022-07-21 09:35:00,47.63,47.67,47.59,47.65,20475.0,45.501,45.5392,45.4628,45.5201,20475.0
2022-07-21 09:40:00,47.61,47.67,47.61,47.64,9895.0,45.4819,45.5392,45.4819,45.5106,9895.0
2022-07-21 09:45:00,47.6,47.67,47.59,47.63,224330.0,45.4724,45.5392,45.4628,45.501,224330.0
2022-07-21 09:50:00,47.63,47.88,47.63,47.88,45760.0,45.501,45.7398,45.501,45.7398,45760.0
2022-07-21 09:55:00,47.87,47.9,47.84,47.85,37320.0,45.7303,45.759,45.7016,45.7112,37320.0
2022-07-21 10:00:00,47.88,47.89,47.64,47.64,34995.0,45.7398,45.7494,45.5106,45.5106,34995.0
2022-07-21 10:05:00,47.66,47.77,47.65,47.74,14895.0,45.5297,45.6348,45.5201,45.6061,14895.0
2022-07-21 10:10:00,47.74,47.74,47.53,47.55,54120.0,45.6061,45.6061,45.4055,45.4246,54120.0
2022-07-21 10:15:00,47.55,47.76,47.55,47.73,81150.0,45.4246,45.6252,45.4246,45.5966,81150.0
2022-07-21 10:20:00,47.75,47.75,47.54,47.54,39610.0,45.6157,45.6157,45.415,45.415,39610.0
2022-07-21 10:25:00,47.54,47.54,47.43,47.47,25025.0,45.415,45.415,45.31,45.3482,25025.0
2022-07-21 10:30:00,47.46,47.51,47.46,47.51,15975.0,45.3386,45.3864,45.3386,45.3864,15975.0
2022-07-21 10:35:00,47.55,47.64,47.55,47.59,29475.0,45.4246,45.5106,45.4246,45.4628,29475.0
2022-07-21 10:40:00,47.66,47.69,47.63,47.69,3490.0,45.5297,45.5583,45.501,45.5583,3490.0
2022-07-21 10:45:00,47.71,47.71,47.69,47.71,6110.0,45.5774,45.5774,45.5583,45.5774,6110.0
2022-07-21 10:50:00,47.67,47.71,47.67,47.7,9820.0,45.5392,45.5774,45.5392,45.5679,9820.0
2022-07-21 10:55:00,47.73,47.82,47.72,47.81,76210.0,45.5966,45.6825,45.587,45.673,76210.0
2022-07-21 11:00:00,47.82,47.86,47.81,47.86,15210.0,45.6825,45.7207,45.673,45.7207,15210.0
2022-07-21 11:05:00,47.87,47.87,47.79,47.8,10805.0,45.7303,45.7303,45.6539,45.6634,10805.0
2022-07-21 11:10:00,47.82,47.82,47.78,47.79,38090.0,45.6825,45.6825,45.6443,45.6539,38090.0
2022-07-21 11:15:00,47.81,47.84,47.79,47.83,39065.0,45.673,45.7016,45.6539,45.6921,39065.0
2022-07-21 11:20:00,47.76,47.77,47.72,47.75,15565.0,45.6252,45.6348,45.587,45.6157,15565.0
2022-07-21 11:25:00,47.74,47.79,47.72,47.79,11590.0,45.6061,45.6539,45.587,45.6539,11590.0
2022-07-21 11:30:00,47.81,47.9,47.76,47.9,58255.0,45.673,45.759,45.6252,45.759,58255.0
2022-07-21 11:35:00,47.89,47.92,47.88,47.88,17580.0,45.7494,45.7781,45.7398,45.7398,17580.0
2022-07-21 11:40:00,47.85,47.88,47.84,47.86,13205.0,45.7112,45.7398,45.7016,45.7207,13205.0
2022-07-21 11:45:00,47.84,47.89,47.83,47.84,87505.0,45.7016,45.7494,45.6921,45.7016,87505.0
2022-07-21 11:50:00,47.83,47.85,47.81,47.83,104195.0,45.6921,45.7112,45.673,45.6921,104195.0
2022-07-21 11:55:00,47.84,47.85,47.84,47.85,19970.0,45.7016,45.7112,45.7016,45.7112,19970.0
2022-07-21 12:00:00,47.84,47.93,47.84,47.92,41300.0,45.7016,45.7876,45.7016,45.7781,41300.0
2022-07-21 12:05:00,47.9,47.95,47.9,47.95,29195.0,45.759,45.8067,45.759,45.8067,29195.0
2022-07-21 12:10:00,47.95,47.96,47.85,47.9,89805.0,45.8067,45.8163,45.7112,45.759,89805.0
2022-07-21 12:15:00,47.91,47.92,47.88,47.91,47360.0,45.7685,45.7781,45.7398,45.7685,47360.0
2022-07-21 12:20:00,47.91,47.91,47.88,47.91,17650.0,45.7685,45.7685,45.7398,45.7685,17650.0
2022-07-21 12:25:00,47.91,47.98,47.91,47.98,29770.0,45.7685,45.8354,45.7685,45.8354,29770.0
2022-07-21 12:30:00,47.98,48.0,47.96,47.97,84130.0,45.8354,45.8545,45.8163,45.8258,84130.0
2022-07-21 12:35:00,47.97,47.99,47.95,47.98,18755.0,45.8258,45.8449,45.8067,45.8354,18755.0
2022-07-21 12:40:00,47.98,47.98,47.94,47.94,14665.0,45.8354,45.8354,45.7972,45.7972,14665.0
2022-07-21 12:45:00,47.92,47.94,47.92,47.94,19430.0,45.7781,45.7972,45.7781,45.7972,19430.0
2022-07-21 12:50:00,47.94,47.98,47.94,47.97,31310.0,45.7972,45.8354,45.7972,45.8258,31310.0
2022-07-21 12:55:00,47.97,47.97,47.96,47.97,14490.0,45.8258,45.8258,45.8163,45.8258,14490.0
2022-07-21 13:00:00,47.98,47.98,47.94,47.96,50770.0,45.8354,45.8354,45.7972,45.8163,50770.0
2022-07-21 13:05:00,47.96,47.98,47.94,47.95,66355.0,45.8163,45.8354,45.7972,45.8067,66355.0
2022-07-21 13:10:00,47.94,47.97,47.92,47.92,45930.0,45.7972,45.8258,45.7781,45.7781,45930.0
2022-07-21 13:15:00,47.91,47.99,47.91,47.96,62235.0,45.7685,45.8449,45.7685,45.8163,62235.0
2022-07-21 13:20:00,47.95,47.97,47.88,47.89,53440.0,45.8067,45.8258,45.7398,45.7494,53440.0
2022-07-21 13:25:00,47.9,47.97,47.87,47.95,151980.0,45.759,45.8258,45.7303,45.8067,151980.0
2022-07-21 13:30:00,47.93,47.94,47.82,47.83,194500.0,45.7876,45.7972,45.6825,45.6921,194500.0
2022-07-21 13:35:00,47.83,47.89,47.81,47.89,56605.0,45.6921,45.7494,45.673,45.7494,56605.0
2022-07-21 13:40:00,47.89,47.93,47.88,47.92,37880.0,45.7494,45.7876,45.7398,45.7781,37880.0
2022-07-21 13:45:00,47.92,47.92,47.87,47.88,47210.0,45.7781,45.7781,45.7303,45.7398,47210.0
2022-07-21 13:50:00,47.88,47.88,47.81,47.83,25860.0,45.7398,45.7398,45.673,45.6921,25860.0
2022-07-21 13:55:00,47.8,47.88,47.8,47.87,41860.0,45.6634,45.7398,45.6634,45.7303,41860.0
2022-07-21 14:00:00,47.88,47.9,47.86,47.89,22320.0,45.7398,45.759,45.7207,45.7494,22320.0
2022-07-21 14:05:00,47.89,47.93,47.88,47.92,74910.0,45.7494,45.7876,45.7398,45.7781,74910.0
2022-07-21 14:10:00,47.91,47.96,47.9,47.96,44120.0,45.7685,45.8163,45.759,45.8163,44120.0
2022-07-21 14:15:00,47.95,47.97,47.93,47.97,55800.0,45.8067,45.8258,45.7876,45.8258,55800.0
2022-07-21 14:20:00,47.96,48.0,47.95,48.0,20390.0,45.8163,45.8545,45.8067,45.8545,20390.0
2022-07-21 14:25:00,47.97,47.97,47.95,47.96,41120.0,45.8258,45.8258,45.8067,45.8163,41120.0
2022-07-21 14:30:00,47.96,47.97,47.93,47.95,30855.0,45.8163,45.8258,45.7876,45.8067,30855.0
2022-07-21 14:35:00,47.92,47.94,47.91,47.94,48310.0,45.7781,45.7972,45.7685,45.7972,48310.0
2022-07-21 14:40:00,47.94,47.95,47.89,47.89,30160.0,45.7972,45.8067,45.7494,45.7494,30160.0
2022-07-21 14:45:00,47.89,47.89,47.86,47.89,28855.0,45.7494,45.7494,45.7207,45.7494,28855.0
2022-07-21 14:50:00,47.9,47.91,47.88,47.9,17710.0,45.759,45.7685,45.7398,45.759,17710.0
2022-07-21 14:55:00,47.9,47.92,47.89,47.89,64165.0,45.759,45.7781,45.7494,45.7494,64165.0
2022-07-21 15:00:00,47.9,47.95,47.9,47.95,117320.0,45.759,45.8067,45.759,45.8067,117320.0
2022-07-21 15:05:00,47.94,48.03,47.94,48.03,58490.0,45.7972,45.8831,45.7972,45.8831,58490.0
2022-07-21 15:10:00,48.03,48.03,47.99,48.02,41725.0,45.8831,45.8831,45.8449,45.8736,41725.0
2022-07-21 15:15:00,48.0,48.02,47.98,48.01,27060.0,45.8545,45.8736,45.8354,45.864,27060.0
2022-07-21 15:20:00,48.01,48.03,47.99,48.02,79845.0,45.864,45.8831,45.8449,45.8736,79845.0
2022-07-21 15:25:00,48.03,48.04,48.02,48.03,76420.0,45.8831,45.8927,45.8736,45.8831,76420.0
2022-07-21 15:30:00,48.04,48.04,48.0,48.03,98510.0,45.8927,45.8927,45.8545,45.8831,98510.0
2022-07-21 15:35:00,48.04,48.07,48.02,48.02,67410.0,45.8927,45.9214,45.8736,45.8736,67410.0
2022-07-21 15:40:00,48.02,48.1,48.02,48.09,61905.0,45.8736,45.95,45.8736,45.9405,61905.0
2022-07-21 15:45:00,48.09,48.1,48.06,48.1,72395.0,45.9405,45.95,45.9118,45.95,72395.0
2022-07-21 15:50:00,48.11,48.18,48.1,48.18,192895.0,45.9596,46.0264,45.95,46.0264,192895.0
2022-07-21 15:55:00,48.18,48.26,48.17,48.26,195750.0,46.0264,46.1029,46.0169,46.1029,195750.0
2022-07-22 09:30:00,48.41,48.47,48.31,48.32,268300.0,46.2462,46.3035,46.1506,46.1602,268300.0
2022-07-22 09:35:00,48.29,48.48,48.24,48.46,84965.0,46.1315,46.313,46.0838,46.2939,84965.0
2022-07-22 09:40:00,48.46,48.57,48.41,48.56,152005.0,46.2939,46.399,46.2462,46.3895,152005.0
2022-07-22 09:45:00,48.57,48.58,48.32,48.4,67840.0,46.399,46.4086,46.1602,46.2366,67840.0
2022-07-22 09:50:00,48.39,48.48,48.23,48.26,49185.0,46.2271,46.313,46.0742,46.1029,49185.0
2022-07-22 09:55:00,48.24,48.24,48.12,48.13,61410.0,46.0838,46.0838,45.9691,45.9787,61410.0
2022-07-22 10:00:00,48.16,48.2,48.14,48.2,17885.0,46.0073,46.0455,45.9882,46.0455,17885.0
2022-07-22 10:05:00,48.14,48.14,48.02,48.08,49005.0,45.9882,45.9882,45.8736,45.9309,49005.0
2022-07-22 10:10:00,48.1,48.22,48.1,48.22,59000.0,45.95,46.0646,45.95,46.0646,59000.0
2022-07-22 10:15:00,48.25,48.33,48.25,48.3,20540.0,46.0933,46.1697,46.0933,46.1411,20540.0
2022-07-22 10:20:00,48.28,48.31,48.28,48.31,5365.0,46.122,46.1506,46.122,46.1506,5365.0
2022-07-22 10:25:00,48.25,48.25,48.15,48.25,4175.0,46.0933,46.0933,45.9978,46.0933,4175.0
2022-07-22 10:30:00,48.28,48.28,48.21,48.22,12335.0,46.122,46.122,46.0551,46.0646,12335.0
2022-07-22 10:35:00,48.24,48.26,48.2,48.24,12475.0,46.0838,46.1029,46.0455,46.0838,12475.0
2022-07-22 10:40:00,48.25,48.31,48.23,48.31,14135.0,46.0933,46.1506,46.0742,46.1506,14135.0
2022-07-22 10:45:00,48.3,48.3,48.28,48.28,4750.0,46.1411,46.1411,46.122,46.122,4750.0
2022-07-22 10:50:00,48.31,48.36,48.31,48.35,23740.0,46.1506,46.1984,46.1506,46.1888,23740.0
2022-07-22 10:55:00,48.35,48.35,48.31,48.32,19760.0,46.1888,46.1888,46.1506,46.1602,19760.0
2022-07-22 11:00:00,48.33,48.36,48.23,48.23,5770.0,46.1697,46.1984,46.0742,46.0742,5770.0
2022-07-22 11:05:00,48.2,48.28,48.19,48.27,8910.0,46.0455,46.122,46.036,46.1124,8910.0
2022-07-22 11:10:00,48.27,48.39,48.27,48.38,23970.0,46.1124,46.2271,46.1124,46.2175,23970.0
2022-07-22 11:15:00,48.34,48.34,48.29,48.33,20410.0,46.1793,46.1793,46.1315,46.1697,20410.0
2022-07-22 11:20:00,48.31,48.31,48.25,48.26,26435.0,46.1506,46.1506,46.0933,46.1029,26435.0
2022-07-22 11:25:00,48.23,48.23,48.22,48.22,15640.0,46.0742,46.0742,46.0646,46.0646,15640.0
2022-07-22 11:30:00,48.23,48.23,48.14,48.14,14170.0,46.0742,46.0742,45.9882,45.9882,14170.0
2022-07-22 11:35:00,48.16,48.16,48.07,48.13,20725.0,46.0073,46.0073,45.9214,45.9787,20725.0
2022-07-22 11:40:00,48.12,48.12,48.02,48.04,21170.0,45.9691,45.9691,45.8736,45.8927,21170.0
2022-07-22 11:45:00,48.06,48.1,48.04,48.1,11260.0,45.9118,45.95,45.8927,45.95,11260.0
2022-07-22 11:50:00,48.09,48.12,48.09,48.12,42995.0,45.9405,45.9691,45.9405,45.9691,42995.0
2022-07-22 11:55:00,48.08,48.11,48.08,48.11,22280.0,45.9309,45.9596,45.9309,45.9596,22280.0
2022-07-22 12:00:00,48.1,48.1,48.05,48.07,30890.0,45.95,45.95,45.9022,45.9214,30890.0
2022-07-22 12:05:00,48.08,48.1,48.04,48.04,32215.0,45.9309,45.95,45.8927,45.8927,32215.0
2022-07-22 12:10:00,48.02,48.04,47.99,48.01,42290.0,45.8736,45.8927,45.8449,45.864,42290.0
2022-07-22 12:15:00,48.01,48.08,48.01,48.05,51740.0,45.864,45.9309,45.864,45.9022,51740.0
2022-07-22 12:20:00,48.06,48.06,47.99,48.0,40805.0,45.9118,45.9118,45.8449,45.8545,40805.0
2022-07-22 12:25:00,48.0,48.04,47.95,48.03,15360.0,45.8545,45.8927,45.8067,45.8831,15360.0
2022-07-22 12:30:00,48.02,48.11,48.02,48.09,38660.0,45.8736,45.9596,45.8736,45.9405,38660.0
2022-07-22 12:35:00,48.11,48.11,48.02,48.04,10075.0,45.9596,45.9596,45.8736,45.8927,10075.0
2022-07-22 12:40:00,48.02,48.03,47.97,47.97,17445.0,45.8736,45.8831,45.8258,45.8258,17445.0
2022-07-22 12:45:00,47.98,48.02,47.96,48.01,23955.0,45.8354,45.8736,45.8163,45.864,23955.0
2022-07-22 12:50:00,48.0,48.02,48.0,48.02,9205.0,45.8545,45.8736,45.8545,45.8736,9205.0
2022-07-22 12:55:00,48.0,48.0,47.95,47.95,9055.0,45.8545,45.8545,45.8067,45.8067,9055.0
2022-07-22 13:00:00,47.93,47.93,47.88,47.88,43570.0,45.7876,45.7876,45.7398,45.7398,43570.0
2022-07-22 13:05:00,47.89,47.9,47.89,47.9,6870.0,45.7494,45.759,45.7494,45.759,6870.0
2022-07-22 13:10:00,47.91,47.91,47.82,47.82,24810.0,45.7685,45.7685,45.6825,45.6825,24810.0
2022-07-22 13:15:00,47.81,47.82,47.73,47.73,19320.0,45.673,45.6825,45.5966,45.5966,19320.0
2022-07-22 13:20:00,47.75,47.76,47.73,47.75,9910.0,45.6157,45.6252,45.5966,45.6157,9910.0
2022-07-22 13:25:00,47.74,47.74,47.71,47.74,287095.0,45.6061,45.6061,45.5774,45.6061,287095.0
2022-07-22 13:30:00,47.73,47.73,47.67,47.67,47150.0,45.5966,45.5966,45.5392,45.5392,47150.0
2022-07-22 13:35:00,47.64,47.67,47.6,47.66,14385.0,45.5106,45.5392,45.4724,45.5297,14385.0
2022-07-22 13:40:00,47.61,47.64,47.61,47.64,6940.0,45.4819,45.5106,45.4819,45.5106,6940.0
2022-07-22 13:45:00,47.66,47.68,47.62,47.66,13565.0,45.5297,45.5488,45.4915,45.5297,13565.0
2022-07-22 13:50:00,47.63,47.63,47.61,47.63,10755.0,45.501,45.501,45.4819,45.501,10755.0
2022-07-22 13:55:00,47.63,47.66,47.63,47.65,15230.0,45.501,45.5297,45.501,45.5201,15230.0
2022-07-22 14:00:00,47.64,47.64,47.56,47.58,32285.0,45.5106,45.5106,45.4341,45.4533,32285.0
2022-07-22 14:05:00,47.58,47.6,47.55,47.57,98080.0,45.4533,45.4724,45.4246,45.4437,98080.0
2022-07-22 14:10:00,47.56,47.56,47.52,47.54,72330.0,45.4341,45.4341,45.3959,45.415,72330.0
2022-07-22 14:15:00,47.55,47.59,47.55,47.57,12005.0,45.4246,45.4628,45.4246,45.4437,12005.0
2022-07-22 14:20:00,47.59,47.6,47.55,47.55,17590.0,45.4628,45.4724,45.4246,45.4246,17590.0
2022-07-22 14:25:00,47.55,47.58,47.53,47.57,52720.0,45.4246,45.4533,45.4055,45.4437,52720.0
2022-07-22 14:30:00,47.58,47.64,47.54,47.63,34970.0,45.4533,45.5106,45.415,45.501,34970.0
2022-07-22 14:35:00,47.62,47.63,47.57,47.62,12765.0,45.4915,45.501,45.4437,45.4915,12765.0
2022-07-22 14:40:00,47.59,47.61,47.57,47.6,21460.0,45.4628,45.4819,45.4437,45.4724,21460.0
2022-07-22 14:45:00,47.59,47.63,47.58,47.63,38335.0,45.4628,45.501,45.4533,45.501,38335.0
2022-07-22 14:50:00,47.64,47.65,47.62,47.64,16310.0,45.5106,45.5201,45.4915,45.5106,16310.0
2022-07-22 14:55:00,47.64,47.67,47.63,47.65,10210.0,45.5106,45.5392,45.501,45.5201,10210.0
2022-07-22 15:00:00,47.62,47.65,47.62,47.64,24925.0,45.4915,45.5201,45.4915,45.5106,24925.0
2022-07-22 15:05:00,47.66,47.66,47.62,47.63,34330.0,45.5297,45.5297,45.4915,45.501,34330.0
2022-07-22 15:10:00,47.63,47.73,47.62,47.73,28280.0,45.501,45.5966,45.4915,45.5966,28280.0
2022-07-22 15:15:00,47.71,47.71,47.67,47.69,23985.0,45.5774,45.5774,45.5392,45.5583,23985.0
2022-07-22 15:20:00,47.68,47.74,47.68,47.74,18495.0,45.5488,45.6061,45.5488,45.6061,18495.0
2022-07-22 15:25:00,47.74,47.74,47.68,47.73,45340.0,45.6061,45.6061,45.5488,45.5966,45340.0
2022-07-22 15:30:00,47.74,47.74,47.68,47.68,47080.0,45.6061,45.6061,45.5488,45.5488,47080.0
2022-07-22 15:35:00,47.67,47.69,47.65,47.65,30680.0,45.5392,45.5583,45.5201,45.5201,30680.0
2022-07-22 15:40:00,47.66,47.68,47.65,47.67,36185.0,45.5297,45.5488,45.5201,45.5392,36185.0
2022-07-22 15:45:00,47.66,47.69,47.62,47.68,57330.0,45.5297,45.5583,45.4915,45.5488,57330.0
2022-07-22 15:50:00,47.68,47.77,47.68,47.75,126415.0,45.5488,45.6348,45.5488,45.6157,126415.0
2022-07-22 15:55:00,47.76,47.85,47.76,47.84,269180.0,45.6252,45.7112,45.6252,45.7016,269180.0
2022-07-25 09:30:00,47.98,48.03,47.67,47.67,438570.0,45.8354,45.8831,45.5392,45.5392,438570.0
2022-07-25 09:35:00,47.67,47.74,47.63,47.73,61275.0,45.5392,45.6061,45.501,45.5966,61275.0
2022-07-25 09:40:00,47.76,47.95,47.74,47.95,5032720.0,45.6252,45.8067,45.6061,45.8067,5032720.0
2022-07-25 09:45:00,47.92,47.92,47.83,47.91,33105.0,45.7781,45.7781,45.6921,45.7685,33105.0
2022-07-25 09:50:00,47.91,48.05,47.9,48.0,15220.0,45.7685,45.9022,45.759,45.8545,15220.0
2022-07-25 09:55:00,47.98,48.02,47.97,48.0,77885.0,45.8354,45.8736,45.8258,45.8545,77885.0
2022-07-25 10:00:00,48.0,48.04,47.98,48.04,54935.0,45.8545,45.8927,45.8354,45.8927,54935.0
2022-07-25 10:05:00,47.98,48.07,47.92,48.03,59160.0,45.8354,45.9214,45.7781,45.8831,59160.0
2022-07-25 10:10:00,48.06,48.1,48.06,48.06,7290.0,45.9118,45.95,45.9118,45.9118,7290.0
2022-07-25 10:15:00,48.02,48.04,47.98,47.98,11395.0,45.8736,45.8927,45.8354,45.8354,11395.0
2022-07-25 10:20:00,48.06,48.07,47.99,48.02,192150.0,45.9118,45.9214,45.8449,45.8736,192150.0
2022-07-25 10:25:00,48.04,48.06,47.89,47.99,240095.0,45.8927,45.9118,45.7494,45.8449,240095.0
2022-07-25 10:30:00,47.97,48.01,47.91,47.96,20395.0,45.8258,45.864,45.7685,45.8163,20395.0
2022-07-25 10:35:00,47.95,47.97,47.91,47.97,14920.0,45.8067,45.8258,45.7685,45.8258,14920.0
2022-07-25 10:40:00,47.93,48.05,47.92,48.05,22255.0,45.7876,45.9022,45.7781,45.9022,22255.0
2022-07-25 10:45:00,48.05,48.08,48.01,48.02,57530.0,45.9022,45.9309,45.864,45.8736,57530.0
2022-07-25 10:50:00,48.01,48.02,47.98,48.02,8460.0,45.864,45.8736,45.8354,45.8736,8460.0
2022-07-25 10:55:00,47.99,48.01,47.97,47.98,55580.0,45.8449,45.864,45.8258,45.8354,55580.0
2022-07-25 11:00:00,47.98,47.99,47.97,47.99,5315.0,45.8354,45.8449,45.8258,45.8449,5315.0
2022-07-25 11:05:00,47.98,48.0,47.97,47.99,4905.0,45.8354,45.8545,45.8258,45.8449,4905.0
2022-07-25 11:10:00,48.0,48.01,47.9,47.9,98980.0,45.8545,45.864,45.759,45.759,98980.0
2022-07-25 11:15:00,47.91,47.95,47.91,47.94,20250.0,45.7685,45.8067,45.7685,45.7972,20250.0
2022-07-25 11:20:00,47.96,47.99,47.95,47.97,31225.0,45.8163,45.8449,45.8067,45.8258,31225.0
2022-07-25 11:25:00,47.98,48.02,47.96,48.01,21040.0,45.8354,45.8736,45.8163,45.864,21040.0
2022-07-25 11:30:00,48.05,48.08,48.05,48.06,39490.0,45.9022,45.9309,45.9022,45.9118,39490.0
2022-07-25 11:35:00,48.1,48.11,48.09,48.09,27135.0,45.95,45.9596,45.9405,45.9405,27135.0
2022-07-25 11:40:00,48.1,48.13,48.1,48.13,20320.0,45.95,45.9787,45.95,45.9787,20320.0
2022-07-25 11:45:00,48.12,48.17,48.12,48.17,51560.0,45.9691,46.0169,45.9691,46.0169,51560.0
2022-07-25 11:50:00,48.15,48.15,48.12,48.14,93780.0,45.9978,45.9978,45.9691,45.9882,93780.0
2022-07-25 11:55:00,48.14,48.15,48.13,48.13,17750.0,45.9882,45.9978,45.9787,45.9787,17750.0
2022-07-25 12:00:00,48.13,48.15,48.11,48.14,8635.0,45.9787,45.9978,45.9596,45.9882,8635.0
2022-07-25 12:05:00,48.15,48.15,48.1,48.1,8950.0,45.9978,45.9978,45.95,45.95,8950.0
2022-07-25 12:10:00,48.05,48.05,47.98,47.99,17275.0,45.9022,45.9022,45.8354,45.8449,17275.0
2022-07-25 12:15:00,47.99,48.01,47.97,47.98,46395.0,45.8449,45.864,45.8258,45.8354,46395.0
2022-07-25 12:20:00,47.98,47.99,47.93,47.96,100995.0,45.8354,45.8449,45.7876,45.8163,100995.0
2022-07-25 12:25:00,47.96,48.0,47.96,48.0,51385.0,45.8163,45.8545,45.8163,45.8545,51385.0
2022-07-25 12:30:00,48.0,48.03,48.0,48.03,46070.0,45.8545,45.8831,45.8545,45.8831,46070.0
2022-07-25 12:35:00,48.03,48.04,48.02,48.04,28185.0,45.8831,45.8927,45.8736,45.8927,28185.0
2022-07-25 12:40:00,48.04,48.11,48.04,48.07,82930.0,45.8927,45.9596,45.8927,45.9214,82930.0
2022-07-25 12:45:00,48.08,48.13,48.07,48.12,18350.0,45.9309,45.9787,45.9214,45.9691,18350.0
2022-07-25 12:50:00,48.11,48.11,48.09,48.09,2085.0,45.9596,45.9596,45.9405,45.9405,2085.0
2022-07-25 12:55:00,48.08,48.08,48.06,48.08,6855.0,45.9309,45.9309,45.9118,45.9309,6855.0
2022-07-25 13:00:00,48.08,48.08,48.08,48.08,500.0,45.9309,45.9309,45.9309,45.9309,500.0
2022-07-25 13:05:00,48.09,48.12,48.07,48.12,25495.0,45.9405,45.9691,45.9214,45.9691,25495.0
2022-07-25 13:10:00,48.12,48.14,48.11,48.11,30915.0,45.9691,45.9882,45.9596,45.9596,30915.0
2022-07-25 13:15:00,48.1,48.1,48.08,48.08,5175.0,45.95,45.95,45.9309,45.9309,5175.0
2022-07-25 13:20:00,48.09,48.09,48.05,48.05,12385.0,45.9405,45.9405,45.9022,45.9022,12385.0
2022-07-25 13:25:00,48.03,48.03,48.01,48.02,5865.0,45.8831,45.8831,45.864,45.8736,5865.0
2022-07-25 13:30:00,48.02,48.05,48.01,48.04,52060.0,45.8736,45.9022,45.864,45.8927,52060.0
2022-07-25 13:35:00,48.03,48.04,47.98,47.98,7555.0,45.8831,45.8927,45.8354,45.8354,7555.0
2022-07-25 13:40:00,47.99,48.0,47.98,47.98,33900.0,45.8449,45.8545,45.8354,45.8354,33900.0
2022-07-25 13:45:00,47.99,48.01,47.98,48.0,605220.0,45.8449,45.864,45.8354,45.8545,605220.0
2022-07-25 13:50:00,48.0,48.0,47.98,47.98,10245.0,45.8545,45.8545,45.8354,45.8354,10245.0
2022-07-25 13:55:00,47.95,47.97,47.95,47.96,7515.0,45.8067,45.8258,45.8067,45.8163,7515.0
2022-07-25 14:00:00,47.95,47.96,47.93,47.93,14010.0,45.8067,45.8163,45.7876,45.7876,14010.0
2022-07-25 14:05:00,47.94,47.98,47.93,47.94,44910.0,45.7972,45.8354,45.7876,45.7972,44910.0
2022-07-25 14:10:00,47.96,47.99,47.95,47.98,13735.0,45.8163,45.8449,45.8067,45.8354,13735.0
2022-07-25 14:15:00,47.98,47.98,47.94,47.95,7850.0,45.8354,45.8354,45.7972,45.8067,7850.0
2022-07-25 14:20:00,47.94,47.98,47.93,47.98,5910.0,45.7972,45.8354,45.7876,45.8354,5910.0
2022-07-25 14:25:00,47.97,47.98,47.96,47.96,40745.0,45.8258,45.8354,45.8163,45.8163,40745.0
2022-07-25 14:30:00,47.97,47.98,47.96,47.98,10470.0,45.8258,45.8354,45.8163,45.8354,10470.0
2022-07-25 14:35:00,48.02,48.02,47.98,47.99,13710.0,45.8736,45.8736,45.8354,45.8449,13710.0
2022-07-25 14:40:00,47.99,48.02,47.99,48.01,18230.0,45.8449,45.8736,45.8449,45.864,18230.0
2022-07-25 14:45:00,48.0,48.0,47.94,47.96,46105.0,45.8545,45.8545,45.7972,45.8163,46105.0
2022-07-25 14:50:00,47.96,47.97,47.93,47.95,11705.0,45.8163,45.8258,45.7876,45.8067,11705.0
2022-07-25 14:55:00,47.95,47.95,47.9,47.91,13030.0,45.8067,45.8067,45.759,45.7685,13030.0
2022-07-25 15:00:00,47.91,47.95,47.86,47.86,57365.0,45.7685,45.8067,45.7207,45.7207,57365.0
2022-07-25 15:05:00,47.86,47.88,47.84,47.88,14165.0,45.7207,45.7398,45.7016,45.7398,14165.0
2022-07-25 15:10:00,47.9,47.91,47.88,47.91,35125.0,45.759,45.7685,45.7398,45.7685,35125.0
2022-07-25 15:15:00,47.89,47.92,47.88,47.91,49975.0,45.7494,45.7781,45.7398,45.7685,49975.0
2022-07-25 15:20:00,47.92,47.96,47.92,47.93,30870.0,45.7781,45.8163,45.7781,45.7876,30870.0
2022-07-25 15:25:00,47.95,47.96,47.91,47.91,142440.0,45.8067,45.8163,45.7685,45.7685,142440.0
2022-07-25 15:30:00,47.9,47.94,47.89,47.92,48855.0,45.759,45.7972,45.7494,45.7781,48855.0
2022-07-25 15:35:00,47.95,48.02,47.94,48.02,457235.0,45.8067,45.8736,45.7972,45.8736,457235.0
2022-07-25 15:40:00,48.02,48.03,47.99,47.99,50205.0,45.8736,45.8831,45.8449,45.8449,50205.0
2022-07-25 15:45:00,48.01,48.02,48.0,48.02,20890.0,45.864,45.8736,45.8545,45.8736,20890.0
2022-07-25 15:50:00,48.02,48.12,48.02,48.12,80660.0,45.8736,45.9691,45.8736,45.9691,80660.0
2022-07-25 15:55:00,48.14,48.18,48.11,48.12,446300.0,45.9882,46.0264,45.9596,45.9691,446300.0
2022-07-26 09:30:00,47.97,48.02,47.79,47.81,278920.0,45.8258,45.8736,45.6539,45.673,278920.0
2022-07-26 09:35:00,47.79,47.97,47.79,47.96,60495.0,45.6539,45.8258,45.6539,45.8163,60495.0
2022-07-26 09:40:00,47.97,48.03,47.92,47.95,29555.0,45.8258,45.8831,45.7781,45.8067,29555.0
2022-07-26 09:45:00,47.91,47.94,47.86,47.91,51030.0,45.7685,45.7972,45.7207,45.7685,51030.0
2022-07-26 09:50:00,47.91,48.04,47.91,47.96,42035.0,45.7685,45.8927,45.7685,45.8163,42035.0
2022-07-26 09:55:00,47.93,47.95,47.9,47.9,31270.0,45.7876,45.8067,45.759,45.759,31270.0
2022-07-26 10:00:00,47.91,47.93,47.82,47.92,28730.0,45.7685,45.7876,45.6825,45.7781,28730.0
2022-07-26 10:05:00,47.93,47.96,47.91,47.91,13520.0,45.7876,45.8163,45.7685,45.7685,13520.0
2022-07-26 10:10:00,47.94,47.94,47.86,47.86,7500.0,45.7972,45.7972,45.7207,45.7207,7500.0
2022-07-26 10:15:00,47.85,47.88,47.84,47.84,7455.0,45.7112,45.7398,45.7016,45.7016,7455.0
2022-07-26 10:20:00,47.8,47.84,47.79,47.81,11055.0,45.6634,45.7016,45.6539,45.673,11055.0
2022-07-26 10:25:00,47.85,47.86,47.83,47.86,7050.0,45.7112,45.7207,45.6921,45.7207,7050.0
2022-07-26 10:30:00,47.87,47.89,47.83,47.89,4065.0,45.7303,45.7494,45.6921,45.7494,4065.0
2022-07-26 10:35:00,47.88,47.93,47.85,47.93,29560.0,45.7398,45.7876,45.7112,45.7876,29560.0
2022-07-26 10:40:00,47.92,47.96,47.9,47.95,10750.0,45.7781,45.8163,45.759,45.8067,10750.0
2022-07-26 10:45:00,47.99,48.0,47.97,47.98,11835.0,45.8449,45.8545,45.8258,45.8354,11835.0
2022-07-26 10:50:00,47.98,47.98,47.96,47.96,17665.0,45.8354,45.8354,45.8163,45.8163,17665.0
2022-07-26 10:55:00,47.93,48.03,47.93,48.03,16855.0,45.7876,45.8831,45.7876,45.8831,16855.0
2022-07-26 11:00:00,48.06,48.09,48.02,48.03,16535.0,45.9118,45.9405,45.8736,45.8831,16535.0
2022-07-26 11:05:00,47.96,47.96,47.92,47.92,11490.0,45.8163,45.8163,45.7781,45.7781,11490.0
2022-07-26 11:10:00,47.91,47.94,47.91,47.93,3480.0,45.7685,45.7972,45.7685,45.7876,3480.0
2022-07-26 11:15:00,47.93,47.98,47.93,47.98,12705.0,45.7876,45.8354,45.7876,45.8354,12705.0
2022-07-26 11:20:00,47.95,47.97,47.92,47.92,11360.0,45.8067,45.8258,45.7781,45.7781,11360.0
2022-07-26 11:25:00,47.93,47.93,47.84,47.84,8725.0,45.7876,45.7876,45.7016,45.7016,8725.0
2022-07-26 11:30:00,47.83,47.85,47.79,47.82,18990.0,45.6921,45.7112,45.6539,45.6825,18990.0
2022-07-26 11:35:00,47.82,47.83,47.76,47.76,23730.0,45.6825,45.6921,45.6252,45.6252,23730.0
2022-07-26 11:40:00,47.8,47.83,47.8,47.83,21720.0,45.6634,45.6921,45.6634,45.6921,21720.0
2022-07-26 11:45:00,47.81,47.81,47.75,47.77,21015.0,45.673,45.673,45.6157,45.6348,21015.0
2022-07-26 11:50:00,47.73,47.74,47.69,47.69,8140.0,45.5966,45.6061,45.5583,45.5583,8140.0
2022-07-26 11:55:00,47.72,47.72,47.69,47.71,39435.0,45.587,45.587,45.5583,45.5774,39435.0
2022-07-26 12:00:00,47.69,47.74,47.67,47.74,31790.0,45.5583,45.6061,45.5392,45.6061,31790.0
2022-07-26 12:05:00,47.73,47.76,47.7,47.71,43470.0,45.5966,45.6252,45.5679,45.5774,43470.0
2022-07-26 12:10:00,47.73,47.73,47.69,47.7,18215.0,45.5966,45.5966,45.5583,45.5679,18215.0
2022-07-26 12:15:00,47.72,47.78,47.72,47.75,19710.0,45.587,45.6443,45.587,45.6157,19710.0
2022-07-26 12:20:00,47.75,47.76,47.7,47.76,15220.0,45.6157,45.6252,45.5679,45.6252,15220.0
2022-07-26 12:25:00,47.78,47.79,47.76,47.77,15720.0,45.6443,45.6539,45.6252,45.6348,15720.0
2022-07-26 12:30:00,47.79,47.81,47.79,47.81,1500.0,45.6539,45.673,45.6539,45.673,1500.0
2022-07-26 12:35:00,47.83,47.84,47.79,47.79,52445.0,45.6921,45.7016,45.6539,45.6539,52445.0
2022-07-26 12:40:00,47.78,47.78,47.75,47.75,74765.0,45.6443,45.6443,45.6157,45.6157,74765.0
2022-07-26 12:45:00,47.76,47.82,47.74,47.81,22285.0,45.6252,45.6825,45.6061,45.673,22285.0
2022-07-26 12:50:00,47.81,47.85,47.81,47.84,7015.0,45.673,45.7112,45.673,45.7016,7015.0
2022-07-26 12:55:00,47.83,47.86,47.83,47.84,12385.0,45.6921,45.7207,45.6921,45.7016,12385.0
2022-07-26 13:00:00,47.81,47.85,47.81,47.84,14125.0,45.673,45.7112,45.673,45.7016,14125.0
2022-07-26 13:05:00,47.86,47.87,47.84,47.87,11730.0,45.7207,45.7303,45.7016,45.7303,11730.0
2022-07-26 13:10:00,47.87,47.88,47.84,47.84,36995.0,45.7303,45.7398,45.7016,45.7016,36995.0
2022-07-26 13:15:00,47.82,47.84,47.8,47.81,22970.0,45.6825,45.7016,45.6634,45.673,22970.0
2022-07-26 13:20:00,47.81,47.87,47.81,47.86,11800.0,45.673,45.7303,45.673,45.7207,11800.0
2022-07-26 13:25:00,47.84,47.88,47.82,47.87,46745.0,45.7016,45.7398,45.6825,45.7303,46745.0
2022-07-26 13:30:00,47.87,47.87,47.79,47.8,72075.0,45.7303,45.7303,45.6539,45.6634,72075.0
2022-07-26 13:35:00,47.79,47.82,47.79,47.8,25740.0,45.6539,45.6825,45.6539,45.6634,25740.0
2022-07-26 13:40:00,47.8,47.81,47.79,47.8,30920.0,45.6634,45.673,45.6539,45.6634,30920.0
2022-07-26 13:45:00,47.8,47.81,47.79,47.81,19400.0,45.6634,45.673,45.6539,45.673,19400.0
2022-07-26 13:50:00,47.81,47.83,47.81,47.83,12080.0,45.673,45.6921,45.673,45.6921,12080.0
2022-07-26 13:55:00,47.86,47.86,47.82,47.84,23540.0,45.7207,45.7207,45.6825,45.7016,23540.0
2022-07-26 14:00:00,47.83,47.92,47.83,47.92,28200.0,45.6921,45.7781,45.6921,45.7781,28200.0
2022-07-26 14:05:00,47.91,47.94,47.8,47.82,57915.0,45.7685,45.7972,45.6634,45.6825,57915.0
2022-07-26 14:10:00,47.83,47.84,47.81,47.84,16960.0,45.6921,45.7016,45.673,45.7016,16960.0
2022-07-26 14:15:00,47.83,47.84,47.78,47.78,26600.0,45.6921,45.7016,45.6443,45.6443,26600.0
2022-07-26 14:20:00,47.78,47.82,47.78,47.82,16215.0,45.6443,45.6825,45.6443,45.6825,16215.0
2022-07-26 14:25:00,47.81,47.81,47.77,47.78,21510.0,45.673,45.673,45.6348,45.6443,21510.0
2022-07-26 14:30:00,47.75,47.77,47.74,47.74,31995.0,45.6157,45.6348,45.6061,45.6061,31995.0
2022-07-26 14:35:00,47.76,47.76,47.72,47.72,25760.0,45.6252,45.6252,45.587,45.587,25760.0
2022-07-26 14:40:00,47.72,47.73,47.72,47.73,39365.0,45.587,45.5966,45.587,45.5966,39365.0
2022-07-26 14:45:00,47.74,47.75,47.73,47.74,25795.0,45.6061,45.6157,45.5966,45.6061,25795.0
2022-07-26 14:50:00,47.74,47.8,47.74,47.78,26600.0,45.6061,45.6634,45.6061,45.6443,26600.0
2022-07-26 14:55:00,47.77,47.8,47.76,47.8,16935.0,45.6348,45.6634,45.6252,45.6634,16935.0
2022-07-26 15:00:00,47.79,47.8,47.75,47.76,25455.0,45.6539,45.6634,45.6157,45.6252,25455.0
2022-07-26 15:05:00,47.76,47.76,47.71,47.74,153130.0,45.6252,45.6252,45.5774,45.6061,153130.0
2022-07-26 15:10:00,47.74,47.84,47.73,47.81,225090.0,45.6061,45.7016,45.5966,45.673,225090.0
2022-07-26 15:15:00,47.81,47.84,47.8,47.8,85640.0,45.673,45.7016,45.6634,45.6634,85640.0
2022-07-26 15:20:00,47.81,47.83,47.8,47.81,205300.0,45.673,45.6921,45.6634,45.673,205300.0
2022-07-26 15:25:00,47.81,47.82,47.78,47.81,107195.0,45.673,45.6825,45.6443,45.673,107195.0
2022-07-26 15:30:00,47.81,47.84,47.79,47.84,46275.0,45.673,45.7016,45.6539,45.7016,46275.0
2022-07-26 15:35:00,47.85,47.87,47.82,47.87,34900.0,45.7112,45.7303,45.6825,45.7303,34900.0
2022-07-26 15:40:00,47.87,47.88,47.81,47.82,39650.0,45.7303,45.7398,45.673,45.6825,39650.0
2022-07-26 15:45:00,47.83,47.83,47.77,47.79,60675.0,45.6921,45.6921,45.6348,45.6539,60675.0
2022-07-26 15:50:00,47.8,47.86,47.79,47.86,172040.0,45.6634,45.7207,45.6539,45.7207,172040.0
2022-07-26 15:55:00,47.87,47.89,47.82,47.85,446160.0,45.7303,45.7494,45.6825,45.7112,446160.0
2022-07-27 09:30:00,48.09,48.2,48.06,48.08,118045.0,45.9405,46.0455,45.9118,45.9309,118045.0
2022-07-27 09:35:00,48.11,48.2,48.06,48.1,54245.0,45.9596,46.0455,45.9118,45.95,54245.0
2022-07-27 09:40:00,48.09,48.1,48.01,48.03,72450.0,45.9405,45.95,45.864,45.8831,72450.0
2022-07-27 09:45:00,48.03,48.08,48.01,48.06,14115.0,45.8831,45.9309,45.864,45.9118,14115.0
2022-07-27 09:50:00,48.06,48.11,48.06,48.08,70640.0,45.9118,45.9596,45.9118,45.9309,70640.0
2022-07-27 09:55:00,48.07,48.14,48.03,48.03,63090.0,45.9214,45.9882,45.8831,45.8831,63090.0
2022-07-27 10:00:00,48.02,48.05,48.0,48.04,52220.0,45.8736,45.9022,45.8545,45.8927,52220.0
2022-07-27 10:05:00,48.07,48.08,47.98,47.99,39155.0,45.9214,45.9309,45.8354,45.8449,39155.0
2022-07-27 10:10:00,48.0,48.02,47.99,48.01,9200.0,45.8545,45.8736,45.8449,45.864,9200.0
2022-07-27 10:15:00,48.0,48.07,48.0,48.07,6540.0,45.8545,45.9214,45.8545,45.9214,6540.0
2022-07-27 10:20:00,48.08,48.08,48.05,48.05,26520.0,45.9309,45.9309,45.9022,45.9022,26520.0
2022-07-27 10:25:00,48.05,48.12,48.05,48.1,6840.0,45.9022,45.9691,45.9022,45.95,6840.0
2022-07-27 10:30:00,48.11,48.14,48.1,48.13,93440.0,45.9596,45.9882,45.95,45.9787,93440.0
2022-07-27 10:35:00,48.15,48.19,48.15,48.17,20815.0,45.9978,46.036,45.9978,46.0169,20815.0
2022-07-27 10:40:00,48.18,48.18,48.12,48.15,23070.0,46.0264,46.0264,45.9691,45.9978,23070.0
2022-07-27 10:45:00,48.16,48.17,48.14,48.16,37060.0,46.0073,46.0169,45.9882,46.0073,37060.0
2022-07-27 10:50:00,48.16,48.17,48.15,48.17,5075.0,46.0073,46.0169,45.9978,46.0169,5075.0
2022-07-27 10:55:00,48.17,48.22,48.17,48.22,9175.0,46.0169,46.0646,46.0169,46.0646,9175.0
2022-07-27 11:00:00,48.22,48.28,48.22,48.26,13930.0,46.0646,46.122,46.0646,46.1029,13930.0
2022-07-27 11:05:00,48.24,48.25,48.18,48.18,16795.0,46.0838,46.0933,46.0264,46.0264,16795.0
2022-07-27 11:10:00,48.17,48.19,48.17,48.19,10140.0,46.0169,46.036,46.0169,46.036,10140.0
2022-07-27 11:15:00,48.2,48.2,48.16,48.16,9390.0,46.0455,46.0455,46.0073,46.0073,9390.0
2022-07-27 11:20:00,48.17,48.17,48.15,48.16,11255.0,46.0169,46.0169,45.9978,46.0073,11255.0
2022-07-27 11:25:00,48.15,48.19,48.14,48.19,25645.0,45.9978,46.036,45.9882,46.036,25645.0
2022-07-27 11:30:00,48.2,48.22,48.19,48.22,20710.0,46.0455,46.0646,46.036,46.0646,20710.0
2022-07-27 11:35:00,48.18,48.19,48.16,48.18,115790.0,46.0264,46.036,46.0073,46.0264,115790.0
2022-07-27 11:40:00,48.18,48.19,48.16,48.18,19875.0,46.0264,46.036,46.0073,46.0264,19875.0
2022-07-27 11:45:00,48.18,48.18,48.17,48.18,5600.0,46.0264,46.0264,46.0169,46.0264,5600.0
2022-07-27 11:50:00,48.2,48.21,48.18,48.18,14085.0,46.0455,46.0551,46.0264,46.0264,14085.0
2022-07-27 11:55:00,48.18,48.22,48.18,48.19,48805.0,46.0264,46.0646,46.0264,46.036,48805.0
2022-07-27 12:00:00,48.19,48.2,48.18,48.19,11625.0,46.036,46.0455,46.0264,46.036,11625.0
2022-07-27 12:05:00,48.19,48.19,48.17,48.17,25795.0,46.036,46.036,46.0169,46.0169,25795.0
2022-07-27 12:10:00,48.17,48.18,48.15,48.17,56625.0,46.0169,46.0264,45.9978,46.0169,56625.0
2022-07-27 12:15:00,48.17,48.21,48.17,48.19,59915.0,46.0169,46.0551,46.0169,46.036,59915.0
2022-07-27 12:20:00,48.2,48.22,48.19,48.22,34055.0,46.0455,46.0646,46.036,46.0646,34055.0
2022-07-27 12:25:00,48.22,48.24,48.21,48.22,54605.0,46.0646,46.0838,46.0551,46.0646,54605.0
2022-07-27 12:30:00,48.22,48.23,48.18,48.19,34030.0,46.0646,46.0742,46.0264,46.036,34030.0
2022-07-27 12:35:00,48.2,48.2,48.18,48.19,3890.0,46.0455,46.0455,46.0264,46.036,3890.0
2022-07-27 12:40:00,48.17,48.19,48.16,48.17,16920.0,46.0169,46.036,46.0073,46.0169,16920.0
2022-07-27 12:45:00,48.18,48.19,48.18,48.18,23170.0,46.0264,46.036,46.0264,46.0264,23170.0
2022-07-27 12:50:00,48.17,48.2,48.17,48.18,15965.0,46.0169,46.0455,46.0169,46.0264,15965.0
2022-07-27 12:55:00,48.17,48.18,48.12,48.14,24260.0,46.0169,46.0264,45.9691,45.9882,24260.0
2022-07-27 13:00:00,48.14,48.14,48.11,48.13,28770.0,45.9882,45.9882,45.9596,45.9787,28770.0
2022-07-27 13:05:00,48.13,48.14,48.11,48.13,17450.0,45.9787,45.9882,45.9596,45.9787,17450.0
2022-07-27 13:10:00,48.13,48.14,48.1,48.14,22565.0,45.9787,45.9882,45.95,45.9882,22565.0
2022-07-27 13:15:00,48.13,48.14,48.1,48.1,20065.0,45.9787,45.9882,45.95,45.95,20065.0
2022-07-27 13:20:00,48.09,48.11,48.07,48.08,55350.0,45.9405,45.9596,45.9214,45.9309,55350.0
2022-07-27 13:25:00,48.08,48.12,48.08,48.11,38390.0,45.9309,45.9691,45.9309,45.9596,38390.0
2022-07-27 13:30:00,48.12,48.15,48.1,48.12,39255.0,45.9691,45.9978,45.95,45.9691,39255.0
2022-07-27 13:35:00,48.12,48.14,48.12,48.14,31970.0,45.9691,45.9882,45.9691,45.9882,31970.0
2022-07-27 13:40:00,48.14,48.16,48.13,48.15,23530.0,45.9882,46.0073,45.9787,45.9978,23530.0
2022-07-27 13:45:00,48.14,48.18,48.14,48.18,34405.0,45.9882,46.0264,45.9882,46.0264,34405.0
2022-07-27 13:50:00,48.17,48.2,48.17,48.2,10315.0,46.0169,46.0455,46.0169,46.0455,10315.0
2022-07-27 13:55:00,48.19,48.2,48.15,48.16,35395.0,46.036,46.0455,45.9978,46.0073,35395.0
2022-07-27 14:00:00,48.16,48.3,48.13,48.21,103060.0,46.0073,46.1411,45.9787,46.0551,103060.0
2022-07-27 14:05:00,48.24,48.24,48.08,48.13,38675.0,46.0838,46.0838,45.9309,45.9787,38675.0
2022-07-27 14:10:00,48.13,48.19,48.12,48.15,21400.0,45.9787,46.036,45.9691,45.9978,21400.0
2022-07-27 14:15:00,48.18,48.21,48.17,48.18,64230.0,46.0264,46.0551,46.0169,46.0264,64230.0
2022-07-27 14:20:00,48.19,48.19,48.11,48.11,14425.0,46.036,46.036,45.9596,45.9596,14425.0
2022-07-27 14:25:00,48.11,48.19,48.11,48.16,21960.0,45.9596,46.036,45.9596,46.0073,21960.0
2022-07-27 14:30:00,48.14,48.18,48.02,48.08,51235.0,45.9882,46.0264,45.8736,45.9309,51235.0
2022-07-27 14:35:00,48.07,48.41,48.07,48.41,256080.0,45.9214,46.2462,45.9214,46.2462,256080.0
2022-07-27 14:40:00,48.42,48.54,48.42,48.52,55425.0,46.2557,46.3703,46.2557,46.3512,55425.0
2022-07-27 14:45:00,48.55,48.56,48.5,48.54,62820.0,46.3799,46.3895,46.3321,46.3703,62820.0
2022-07-27 14:50:00,48.52,48.66,48.52,48.62,51995.0,46.3512,46.485,46.3512,46.4468,51995.0
2022-07-27 14:55:00,48.65,48.66,48.53,48.56,56155.0,46.4754,46.485,46.3608,46.3895,56155.0
2022-07-27 15:00:00,48.58,48.68,48.54,48.67,68275.0,46.4086,46.5041,46.3703,46.4945,68275.0
2022-07-27 15:05:00,48.64,48.72,48.63,48.69,63190.0,46.4659,46.5423,46.4563,46.5136,63190.0
2022-07-27 15:10:00,48.69,48.7,48.64,48.67,58045.0,46.5136,46.5232,46.4659,46.4945,58045.0
2022-07-27 15:15:00,48.66,48.72,48.65,48.66,39825.0,46.485,46.5423,46.4754,46.485,39825.0
2022-07-27 15:20:00,48.68,48.77,48.65,48.77,57530.0,46.5041,46.5901,46.4754,46.5901,57530.0
2022-07-27 15:25:00,48.8,48.89,48.79,48.89,96355.0,46.6187,46.7047,46.6092,46.7047,96355.0
2022-07-27 15:30:00,48.9,48.94,48.86,48.93,115485.0,46.7143,46.7525,46.676,46.7429,115485.0
2022-07-27 15:35:00,48.94,48.94,48.82,48.83,75095.0,46.7525,46.7525,46.6378,46.6474,75095.0
2022-07-27 15:40:00,48.82,48.91,48.81,48.9,78315.0,46.6378,46.7238,46.6283,46.7143,78315.0
2022-07-27 15:45:00,48.89,48.9,48.84,48.84,56000.0,46.7047,46.7143,46.6569,46.6569,56000.0
2022-07-27 15:50:00,48.83,48.87,48.75,48.8,163410.0,46.6474,46.6856,46.571,46.6187,163410.0
2022-07-27 15:55:00,48.82,48.84,48.74,48.75,155330.0,46.6378,46.6569,46.5614,46.571,155330.0
2022-07-28 09:30:00,49.01,49.21,48.99,49.21,158670.0,46.8193,47.0104,46.8002,47.0104,158670.0
2022-07-28 09:35:00,49.2,49.26,49.18,49.18,95800.0,47.0008,47.0582,46.9817,46.9817,95800.0
2022-07-28 09:40:00,49.18,49.22,49.0,49.0,63800.0,46.9817,47.02,46.8098,46.8098,63800.0
2022-07-28 09:45:00,49.01,49.03,48.86,48.86,48495.0,46.8193,46.8384,46.676,46.676,48495.0
2022-07-28 09:50:00,48.9,48.91,48.75,48.78,11145.0,46.7143,46.7238,46.571,46.5996,11145.0
2022-07-28 09:55:00,48.77,48.83,48.77,48.8,52855.0,46.5901,46.6474,46.5901,46.6187,52855.0
2022-07-28 10:00:00,48.8,48.87,48.8,48.82,84015.0,46.6187,46.6856,46.6187,46.6378,84015.0
2022-07-28 10:05:00,48.81,48.81,48.63,48.66,68050.0,46.6283,46.6283,46.4563,46.485,68050.0
2022-07-28 10:10:00,48.67,48.72,48.57,48.6,165235.0,46.4945,46.5423,46.399,46.4277,165235.0
2022-07-28 10:15:00,48.6,48.64,48.57,48.57,26540.0,46.4277,46.4659,46.399,46.399,26540.0
2022-07-28 10:20:00,48.6,48.6,48.5,48.53,50290.0,46.4277,46.4277,46.3321,46.3608,50290.0
2022-07-28 10:25:00,48.57,48.57,48.47,48.52,19955.0,46.399,46.399,46.3035,46.3512,19955.0
2022-07-28 10:30:00,48.53,48.57,48.48,48.57,47045.0,46.3608,46.399,46.313,46.399,47045.0
2022-07-28 10:35:00,48.58,48.7,48.58,48.65,77670.0,46.4086,46.5232,46.4086,46.4754,77670.0
2022-07-28 10:40:00,48.65,48.66,48.61,48.66,8815.0,46.4754,46.485,46.4372,46.485,8815.0
2022-07-28 10:45:00,48.66,48.79,48.66,48.79,18415.0,46.485,46.6092,46.485,46.6092,18415.0
2022-07-28 10:50:00,48.77,48.81,48.77,48.79,37760.0,46.5901,46.6283,46.5901,46.6092,37760.0
2022-07-28 10:55:00,48.78,48.83,48.77,48.83,40715.0,46.5996,46.6474,46.5901,46.6474,40715.0
2022-07-28 11:00:00,48.83,48.87,48.79,48.79,65960.0,46.6474,46.6856,46.6092,46.6092,65960.0
2022-07-28 11:05:00,48.8,48.84,48.8,48.82,18645.0,46.6187,46.6569,46.6187,46.6378,18645.0
2022-07-28 11:10:00,48.84,48.91,48.84,48.89,17695.0,46.6569,46.7238,46.6569,46.7047,17695.0
2022-07-28 11:15:00,48.91,48.94,48.88,48.93,31825.0,46.7238,46.7525,46.6951,46.7429,31825.0
2022-07-28 11:20:00,48.93,49.04,48.92,49.03,58180.0,46.7429,46.848,46.7334,46.8384,58180.0
2022-07-28 11:25:00,49.03,49.11,49.03,49.11,42115.0,46.8384,46.9149,46.8384,46.9149,42115.0
2022-07-28 11:30:00,49.11,49.12,49.06,49.09,63985.0,46.9149,46.9244,46.8671,46.8958,63985.0
2022-07-28 11:35:00,49.09,49.13,49.08,49.12,15975.0,46.8958,46.934,46.8862,46.9244,15975.0
2022-07-28 11:40:00,49.16,49.22,49.13,49.22,66810.0,46.9626,47.02,46.934,47.02,66810.0
2022-07-28 11:45:00,49.22,49.24,49.19,49.21,44970.0,47.02,47.0391,46.9913,47.0104,44970.0
2022-07-28 11:50:00,49.22,49.23,49.21,49.23,9950.0,47.02,47.0295,47.0104,47.0295,9950.0
2022-07-28 11:55:00,49.19,49.21,49.17,49.18,41400.0,46.9913,47.0104,46.9722,46.9817,41400.0
2022-07-28 12:00:00,49.16,49.19,49.16,49.18,48460.0,46.9626,46.9913,46.9626,46.9817,48460.0
2022-07-28 12:05:00,49.19,49.2,49.13,49.13,38120.0,46.9913,47.0008,46.934,46.934,38120.0
2022-07-28 12:10:00,49.13,49.22,49.13,49.2,18975.0,46.934,47.02,46.934,47.0008,18975.0
2022-07-28 12:15:00,49.19,49.19,49.12,49.12,80095.0,46.9913,46.9913,46.9244,46.9244,80095.0
2022-07-28 12:20:00,49.11,49.19,49.11,49.19,35705.0,46.9149,46.9913,46.9149,46.9913,35705.0
2022-07-28 12:25:00,49.17,49.21,49.15,49.21,34410.0,46.9722,47.0104,46.9531,47.0104,34410.0
2022-07-28 12:30:00,49.2,49.22,49.14,49.15,129855.0,47.0008,47.02,46.9435,46.9531,129855.0
2022-07-28 12:35:00,49.18,49.2,49.16,49.19,49810.0,46.9817,47.0008,46.9626,46.9913,49810.0
2022-07-28 12:40:00,49.18,49.18,49.17,49.17,3185.0,46.9817,46.9817,46.9722,46.9722,3185.0
2022-07-28 12:45:00,49.18,49.2,49.17,49.17,9005.0,46.9817,47.0008,46.9722,46.9722,9005.0
2022-07-28 12:50:00,49.18,49.22,49.17,49.21,33095.0,46.9817,47.02,46.9722,47.0104,33095.0
2022-07-28 12:55:00,49.22,49.24,49.21,49.24,20340.0,47.02,47.0391,47.0104,47.0391,20340.0
2022-07-28 13:00:00,49.2,49.21,49.16,49.17,28265.0,47.0008,47.0104,46.9626,46.9722,28265.0
2022-07-28 13:05:00,49.18,49.22,49.17,49.22,25035.0,46.9817,47.02,46.9722,47.02,25035.0
2022-07-28 13:10:00,49.21,49.26,49.21,49.25,12300.0,47.0104,47.0582,47.0104,47.0486,12300.0
2022-07-28 13:15:00,49.24,49.24,49.21,49.22,14905.0,47.0391,47.0391,47.0104,47.02,14905.0
2022-07-28 13:20:00,49.22,49.28,49.2,49.28,45475.0,47.02,47.0773,47.0008,47.0773,45475.0
2022-07-28 13:25:00,49.27,49.29,49.26,49.29,23070.0,47.0677,47.0868,47.0582,47.0868,23070.0
2022-07-28 13:30:00,49.29,49.33,49.27,49.33,23315.0,47.0868,47.125,47.0677,47.125,23315.0
2022-07-28 13:35:00,49.33,49.36,49.31,49.33,29255.0,47.125,47.1537,47.1059,47.125,29255.0
2022-07-28 13:40:00,49.34,49.37,49.34,49.37,16595.0,47.1346,47.1632,47.1346,47.1632,16595.0
2022-07-28 13:45:00,49.34,49.39,49.34,49.39,15385.0,47.1346,47.1824,47.1346,47.1824,15385.0
2022-07-28 13:50:00,49.39,49.39,49.37,49.37,38700.0,47.1824,47.1824,47.1632,47.1632,38700.0
2022-07-28 13:55:00,49.37,49.41,49.37,49.38,18280.0,47.1632,47.2015,47.1632,47.1728,18280.0
2022-07-28 14:00:00,49.36,49.37,49.34,49.36,65505.0,47.1537,47.1632,47.1346,47.1537,65505.0
2022-07-28 14:05:00,49.35,49.35,49.32,49.34,8260.0,47.1441,47.1441,47.1155,47.1346,8260.0
2022-07-28 14:10:00,49.33,49.36,49.31,49.31,29460.0,47.125,47.1537,47.1059,47.1059,29460.0
2022-07-28 14:15:00,49.32,49.37,49.32,49.34,14835.0,47.1155,47.1632,47.1155,47.1346,14835.0
2022-07-28 14:20:00,49.33,49.34,49.32,49.33,26365.0,47.125,47.1346,47.1155,47.125,26365.0
2022-07-28 14:25:00,49.33,49.36,49.32,49.36,32170.0,47.125,47.1537,47.1155,47.1537,32170.0
2022-07-28 14:30:00,49.35,49.36,49.33,49.35,16965.0,47.1441,47.1537,47.125,47.1441,16965.0
2022-07-28 14:35:00,49.35,49.39,49.35,49.38,17385.0,47.1441,47.1824,47.1441,47.1728,17385.0
2022-07-28 14:40:00,49.4,49.4,49.38,49.39,16015.0,47.1919,47.1919,47.1728,47.1824,16015.0
2022-07-28 14:45:00,49.39,49.41,49.39,49.39,13745.0,47.1824,47.2015,47.1824,47.1824,13745.0
2022-07-28 14:50:00,49.4,49.42,49.37,49.41,51045.0,47.1919,47.211,47.1632,47.2015,51045.0
2022-07-28 14:55:00,49.42,49.42,49.39,49.42,22160.0,47.211,47.211,47.1824,47.211,22160.0
2022-07-28 15:00:00,49.42,49.45,49.4,49.44,29180.0,47.211,47.2397,47.1919,47.2301,29180.0
2022-07-28 15:05:00,49.45,49.47,49.41,49.44,31075.0,47.2397,47.2588,47.2015,47.2301,31075.0
2022-07-28 15:10:00,49.44,49.45,49.41,49.45,44520.0,47.2301,47.2397,47.2015,47.2397,44520.0
2022-07-28 15:15:00,49.46,49.48,49.41,49.48,72870.0,47.2492,47.2683,47.2015,47.2683,72870.0
2022-07-28 15:20:00,49.48,49.48,49.46,49.47,40300.0,47.2683,47.2683,47.2492,47.2588,40300.0
2022-07-28 15:25:00,49.48,49.49,49.47,49.49,31705.0,47.2683,47.2779,47.2588,47.2779,31705.0
2022-07-28 15:30:00,49.49,49.49,49.46,49.49,19540.0,47.2779,47.2779,47.2492,47.2779,19540.0
2022-07-28 15:35:00,49.49,49.49,49.42,49.45,22470.0,47.2779,47.2779,47.211,47.2397,22470.0
2022-07-28 15:40:00,49.45,49.46,49.43,49.45,29835.0,47.2397,47.2492,47.2206,47.2397,29835.0
2022-07-28 15:45:00,49.45,49.48,49.42,49.48,37710.0,47.2397,47.2683,47.211,47.2683,37710.0
2022-07-28 15:50:00,49.48,49.55,49.47,49.54,342815.0,47.2683,47.3352,47.2588,47.3256,342815.0
2022-07-28 15:55:00,49.53,49.55,49.5,49.52,146805.0,47.3161,47.3352,47.2874,47.3065,146805.0
2022-07-29 09:30:00,49.63,49.64,49.53,49.56,138865.0,47.4116,47.4212,47.3161,47.3448,138865.0
2022-07-29 09:35:00,49.56,49.59,49.47,49.52,36540.0,47.3448,47.3734,47.2588,47.3065,36540.0
2022-07-29 09:40:00,49.52,49.62,49.5,49.58,59040.0,47.3065,47.4021,47.2874,47.3639,59040.0
2022-07-29 09:45:00,49.57,49.67,49.57,49.58,16355.0,47.3543,47.4498,47.3543,47.3639,16355.0
2022-07-29 09:50:00,49.56,49.7,49.56,49.69,105835.0,47.3448,47.4785,47.3448,47.4689,105835.0
2022-07-29 09:55:00,49.67,49.72,49.64,49.7,85425.0,47.4498,47.4976,47.4212,47.4785,85425.0
2022-07-29 10:00:00,49.7,49.83,49.69,49.83,87700.0,47.4785,47.6027,47.4689,47.6027,87700.0
2022-07-29 10:05:00,49.83,49.91,49.79,49.83,57270.0,47.6027,47.6791,47.5645,47.6027,57270.0
2022-07-29 10:10:00,49.82,49.86,49.79,49.82,112730.0,47.5931,47.6313,47.5645,47.5931,112730.0
2022-07-29 10:15:00,49.82,49.85,49.8,49.85,31825.0,47.5931,47.6218,47.574,47.6218,31825.0
2022-07-29 10:20:00,49.86,49.9,49.82,49.9,52010.0,47.6313,47.6696,47.5931,47.6696,52010.0
2022-07-29 10:25:00,49.9,49.98,49.88,49.95,44960.0,47.6696,47.746,47.6504,47.7173,44960.0
2022-07-29 10:30:00,49.91,49.91,49.82,49.84,37870.0,47.6791,47.6791,47.5931,47.6122,37870.0
2022-07-29 10:35:00,49.82,49.89,49.82,49.88,30130.0,47.5931,47.66,47.5931,47.6504,30130.0
2022-07-29 10:40:00,49.88,49.95,49.88,49.95,34175.0,47.6504,47.7173,47.6504,47.7173,34175.0
2022-07-29 10:45:00,49.95,50.0,49.92,49.93,31925.0,47.7173,47.7651,47.6887,47.6982,31925.0
2022-07-29 10:50:00,49.93,49.95,49.9,49.91,25120.0,47.6982,47.7173,47.6696,47.6791,25120.0
2022-07-29 10:55:00,49.91,49.93,49.85,49.85,36355.0,47.6791,47.6982,47.6218,47.6218,36355.0
2022-07-29 11:00:00,49.87,49.89,49.83,49.83,17690.0,47.6409,47.66,47.6027,47.6027,17690.0
2022-07-29 11:05:00,49.82,49.9,49.82,49.87,23530.0,47.5931,47.6696,47.5931,47.6409,23530.0
2022-07-29 11:10:00,49.87,49.87,49.83,49.85,146700.0,47.6409,47.6409,47.6027,47.6218,146700.0
2022-07-29 11:15:00,49.86,49.86,49.81,49.84,15560.0,47.6313,47.6313,47.5836,47.6122,15560.0
2022-07-29 11:20:00,49.86,49.87,49.77,49.77,50045.0,47.6313,47.6409,47.5454,47.5454,50045.0
2022-07-29 11:25:00,49.77,49.79,49.7,49.76,77715.0,47.5454,47.5645,47.4785,47.5358,77715.0
2022-07-29 11:30:00,49.77,49.79,49.73,49.74,32795.0,47.5454,47.5645,47.5072,47.5167,32795.0
2022-07-29 11:35:00,49.76,49.81,49.75,49.81,29085.0,47.5358,47.5836,47.5263,47.5836,29085.0
2022-07-29 11:40:00,49.82,49.88,49.82,49.88,40525.0,47.5931,47.6504,47.5931,47.6504,40525.0
2022-07-29 11:45:00,49.88,49.9,49.86,49.86,11755.0,47.6504,47.6696,47.6313,47.6313,11755.0
2022-07-29 11:50:00,49.85,49.88,49.83,49.87,59030.0,47.6218,47.6504,47.6027,47.6409,59030.0
2022-07-29 11:55:00,49.88,49.88,49.84,49.84,36660.0,47.6504,47.6504,47.6122,47.6122,36660.0
2022-07-29 12:00:00,49.84,49.88,49.83,49.84,42435.0,47.6122,47.6504,47.6027,47.6122,42435.0
2022-07-29 12:05:00,49.83,49.84,49.76,49.77,22270.0,47.6027,47.6122,47.5358,47.5454,22270.0
2022-07-29 12:10:00,49.78,49.86,49.78,49.82,30100.0,47.5549,47.6313,47.5549,47.5931,30100.0
2022-07-29 12:15:00,49.83,49.9,49.83,49.87,39010.0,47.6027,47.6696,47.6027,47.6409,39010.0
2022-07-29 12:20:00,49.88,49.9,49.85,49.88,46310.0,47.6504,47.6696,47.6218,47.6504,46310.0
2022-07-29 12:25:00,49.86,49.89,49.86,49.86,22930.0,47.6313,47.66,47.6313,47.6313,22930.0
2022-07-29 12:30:00,49.85,49.89,49.85,49.89,718750.0,47.6218,47.66,47.6218,47.66,718750.0
2022-07-29 12:35:00,49.86,49.88,49.83,49.88,33900.0,47.6313,47.6504,47.6027,47.6504,33900.0
2022-07-29 12:40:00,49.87,49.89,49.86,49.88,37335.0,47.6409,47.66,47.6313,47.6504,37335.0
2022-07-29 12:45:00,49.88,49.93,49.87,49.9,66755.0,47.6504,47.6982,47.6409,47.6696,66755.0
2022-07-29 12:50:00,49.91,49.94,49.9,49.94,60170.0,47.6791,47.7078,47.6696,47.7078,60170.0
2022-07-29 12:55:00,49.93,49.99,49.93,49.95,46265.0,47.6982,47.7555,47.6982,47.7173,46265.0
2022-07-29 13:00:00,49.95,49.96,49.92,49.94,45390.0,47.7173,47.7269,47.6887,47.7078,45390.0
2022-07-29 13:05:00,49.93,49.96,49.93,49.95,95420.0,47.6982,47.7269,47.6982,47.7173,95420.0
2022-07-29 13:10:00,49.95,49.96,49.92,49.95,34530.0,47.7173,47.7269,47.6887,47.7173,34530.0
2022-07-29 13:15:00,49.96,49.97,49.94,49.95,30605.0,47.7269,47.7364,47.7078,47.7173,30605.0
2022-07-29 13:20:00,49.95,49.97,49.94,49.97,102030.0,47.7173,47.7364,47.7078,47.7364,102030.0
2022-07-29 13:25:00,49.96,49.98,49.94,49.94,49005.0,47.7269,47.746,47.7078,47.7078,49005.0
2022-07-29 13:30:00,49.95,50.0,49.95,49.98,37880.0,47.7173,47.7651,47.7173,47.746,37880.0
2022-07-29 13:35:00,49.98,50.03,49.98,50.01,53445.0,47.746,47.7937,47.746,47.7746,53445.0
2022-07-29 13:40:00,50.02,50.04,50.01,50.03,45155.0,47.7842,47.8033,47.7746,47.7937,45155.0
2022-07-29 13:45:00,50.03,50.06,50.02,50.05,56845.0,47.7937,47.8224,47.7842,47.8129,56845.0
2022-07-29 13:50:00,50.04,50.08,50.04,50.07,89330.0,47.8033,47.8415,47.8033,47.832,89330.0
2022-07-29 13:55:00,50.09,50.1,50.07,50.08,18065.0,47.8511,47.8606,47.832,47.8415,18065.0
2022-07-29 14:00:00,50.08,50.12,50.07,50.12,32765.0,47.8415,47.8797,47.832,47.8797,32765.0
2022-07-29 14:05:00,50.12,50.14,50.11,50.13,51605.0,47.8797,47.8988,47.8702,47.8893,51605.0
2022-07-29 14:10:00,50.14,50.16,50.12,50.14,30725.0,47.8988,47.9179,47.8797,47.8988,30725.0
2022-07-29 14:15:00,50.14,50.16,50.13,50.16,26580.0,47.8988,47.9179,47.8893,47.9179,26580.0
2022-07-29 14:20:00,50.15,50.16,50.13,50.14,323270.0,47.9084,47.9179,47.8893,47.8988,323270.0
2022-07-29 14:25:00,50.14,50.18,50.13,50.17,75245.0,47.8988,47.937,47.8893,47.9275,75245.0
2022-07-29 14:30:00,50.17,50.19,50.16,50.19,75960.0,47.9275,47.9466,47.9179,47.9466,75960.0
2022-07-29 14:35:00,50.19,50.23,50.19,50.22,91535.0,47.9466,47.9848,47.9466,47.9753,91535.0
2022-07-29 14:40:00,50.21,50.22,50.17,50.18,142060.0,47.9657,47.9753,47.9275,47.937,142060.0
2022-07-29 14:45:00,50.19,50.2,50.17,50.19,80960.0,47.9466,47.9561,47.9275,47.9466,80960.0
2022-07-29 14:50:00,50.19,50.22,50.19,50.21,41015.0,47.9466,47.9753,47.9466,47.9657,41015.0
2022-07-29 14:55:00,50.21,50.23,50.21,50.22,61765.0,47.9657,47.9848,47.9657,47.9753,61765.0
2022-07-29 15:00:00,50.23,50.27,50.22,50.27,70950.0,47.9848,48.023,47.9753,48.023,70950.0
2022-07-29 15:05:00,50.26,50.27,50.23,50.25,83495.0,48.0135,48.023,47.9848,48.0039,83495.0
2022-07-29 15:10:00,50.24,50.26,50.22,50.26,158955.0,47.9944,48.0135,47.9753,48.0135,158955.0
2022-07-29 15:15:00,50.26,50.28,50.23,50.28,153910.0,48.0135,48.0326,47.9848,48.0326,153910.0
2022-07-29 15:20:00,50.28,50.28,50.26,50.28,159195.0,48.0326,48.0326,48.0135,48.0326,159195.0
2022-07-29 15:25:00,50.28,50.29,50.26,50.29,107225.0,48.0326,48.0421,48.0135,48.0421,107225.0
2022-07-29 15:30:00,50.29,50.32,50.27,50.31,98810.0,48.0421,48.0708,48.023,48.0612,98810.0
2022-07-29 15:35:00,50.32,50.32,50.28,50.28,93865.0,48.0708,48.0708,48.0326,48.0326,93865.0
2022-07-29 15:40:00,50.27,50.28,50.25,50.27,59495.0,48.023,48.0326,48.0039,48.023,59495.0
2022-07-29 15:45:00,50.27,50.32,50.25,50.3,94765.0,48.023,48.0708,48.0039,48.0517,94765.0
2022-07-29 15:50:00,50.31,50.34,50.2,50.2,160005.0,48.0612,48.0899,47.9561,47.9561,160005.0
2022-07-29 15:55:00,50.21,50.21,50.17,50.19,372865.0,47.9657,47.9657,47.9275,47.9466,372865.0
2022-08-01 09:30:00,49.91,49.92,49.58,49.68,206885.0,47.6791,47.6887,47.3639,47.4594,206885.0
2022-08-01 09:35:00,49.67,49.73,49.58,49.64,59770.0,47.4498,47.5072,47.3639,47.4212,59770.0
2022-08-01 09:40:00,49.66,49.81,49.63,49.77,124065.0,47.4403,47.5836,47.4116,47.5454,124065.0
2022-08-01 09:45:00,49.78,49.81,49.71,49.78,224585.0,47.5549,47.5836,47.488,47.5549,224585.0
2022-08-01 09:50:00,49.8,50.01,49.8,49.93,127225.0,47.574,47.7746,47.574,47.6982,127225.0
2022-08-01 09:55:00,49.93,50.0,49.93,49.93,41400.0,47.6982,47.7651,47.6982,47.6982,41400.0
2022-08-01 10:00:00,49.93,50.04,49.88,50.02,64995.0,47.6982,47.8033,47.6504,47.7842,64995.0
2022-08-01 10:05:00,50.1,50.14,50.02,50.03,19370.0,47.8606,47.8988,47.7842,47.7937,19370.0
2022-08-01 10:10:00,50.01,50.1,50.0,50.08,58400.0,47.7746,47.8606,47.7651,47.8415,58400.0
2022-08-01 10:15:00,50.09,50.1,49.87,49.87,19200.0,47.8511,47.8606,47.6409,47.6409,19200.0
2022-08-01 10:20:00,49.85,49.86,49.79,49.79,107035.0,47.6218,47.6313,47.5645,47.5645,107035.0
2022-08-01 10:25:00,49.81,49.82,49.71,49.76,29145.0,47.5836,47.5931,47.488,47.5358,29145.0
2022-08-01 10:30:00,49.8,49.88,49.79,49.85,16285.0,47.574,47.6504,47.5645,47.6218,16285.0
2022-08-01 10:35:00,49.86,49.88,49.78,49.84,15830.0,47.6313,47.6504,47.5549,47.6122,15830.0
2022-08-01 10:40:00,49.86,50.03,49.86,50.01,177710.0,47.6313,47.7937,47.6313,47.7746,177710.0
2022-08-01 10:45:00,50.02,50.15,50.02,50.13,141100.0,47.7842,47.9084,47.7842,47.8893,141100.0
2022-08-01 10:50:00,50.14,50.24,50.14,50.22,182670.0,47.8988,47.9944,47.8988,47.9753,182670.0
2022-08-01 10:55:00,50.21,50.29,50.17,50.27,189015.0,47.9657,48.0421,47.9275,48.023,189015.0
2022-08-01 11:00:00,50.27,50.32,50.21,50.21,107670.0,48.023,48.0708,47.9657,47.9657,107670.0
2022-08-01 11:05:00,50.2,50.21,50.15,50.19,16295.0,47.9561,47.9657,47.9084,47.9466,16295.0
2022-08-01 11:10:00,50.18,50.2,50.11,50.2,26550.0,47.937,47.9561,47.8702,47.9561,26550.0
2022-08-01 11:15:00,50.18,50.19,50.03,50.03,37190.0,47.937,47.9466,47.7937,47.7937,37190.0
2022-08-01 11:20:00,50.03,50.15,50.03,50.13,14455.0,47.7937,47.9084,47.7937,47.8893,14455.0
2022-08-01 11:25:00,50.14,50.2,50.13,50.16,9665.0,47.8988,47.9561,47.8893,47.9179,9665.0
2022-08-01 11:30:00,50.16,50.16,50.11,50.12,13940.0,47.9179,47.9179,47.8702,47.8797,13940.0
2022-08-01 11:35:00,50.1,50.12,50.04,50.08,29825.0,47.8606,47.8797,47.8033,47.8415,29825.0
2022-08-01 11:40:00,50.07,50.12,50.07,50.12,26540.0,47.832,47.8797,47.832,47.8797,26540.0
2022-08-01 11:45:00,50.14,50.22,50.14,50.21,35325.0,47.8988,47.9753,47.8988,47.9657,35325.0
2022-08-01 11:50:00,50.22,50.24,50.2,50.2,102825.0,47.9753,47.9944,47.9561,47.9561,102825.0
2022-08-01 11:55:00,50.18,50.18,50.14,50.15,15570.0,47.937,47.937,47.8988,47.9084,15570.0
2022-08-01 12:00:00,50.13,50.14,50.11,50.12,8370.0,47.8893,47.8988,47.8702,47.8797,8370.0
2022-08-01 12:05:00,50.14,50.14,50.11,50.12,6165.0,47.8988,47.8988,47.8702,47.8797,6165.0
2022-08-01 12:10:00,50.14,50.14,50.04,50.04,8025.0,47.8988,47.8988,47.8033,47.8033,8025.0
2022-08-01 12:15:00,50.09,50.16,50.08,50.15,51360.0,47.8511,47.9179,47.8415,47.9084,51360.0
2022-08-01 12:20:00,50.16,50.24,50.16,50.23,18295.0,47.9179,47.9944,47.9179,47.9848,18295.0
2022-08-01 12:25:00,50.22,50.23,50.21,50.22,49620.0,47.9753,47.9848,47.9657,47.9753,49620.0
2022-08-01 12:30:00,50.21,50.21,50.18,50.21,38125.0,47.9657,47.9657,47.937,47.9657,38125.0
2022-08-01 12:35:00,50.21,50.24,50.18,50.23,112770.0,47.9657,47.9944,47.937,47.9848,112770.0
2022-08-01 12:40:00,50.23,50.28,50.22,50.28,38310.0,47.9848,48.0326,47.9753,48.0326,38310.0
2022-08-01 12:45:00,50.3,50.33,50.27,50.27,94740.0,48.0517,48.0803,48.023,48.023,94740.0
2022-08-01 12:50:00,50.26,50.28,50.24,50.27,63235.0,48.0135,48.0326,47.9944,48.023,63235.0
2022-08-01 12:55:00,50.23,50.27,50.22,50.27,11080.0,47.9848,48.023,47.9753,48.023,11080.0
2022-08-01 13:00:00,50.25,50.25,50.15,50.15,17920.0,48.0039,48.0039,47.9084,47.9084,17920.0
2022-08-01 13:05:00,50.15,50.26,50.15,50.24,75840.0,47.9084,48.0135,47.9084,47.9944,75840.0
2022-08-01 13:10:00,50.24,50.24,50.19,50.21,15210.0,47.9944,47.9944,47.9466,47.9657,15210.0
2022-08-01 13:15:00,50.24,50.24,50.12,50.14,64225.0,47.9944,47.9944,47.8797,47.8988,64225.0
2022-08-01 13:20:00,50.14,50.16,50.1,50.13,44665.0,47.8988,47.9179,47.8606,47.8893,44665.0
2022-08-01 13:25:00,50.14,50.14,50.09,50.11,51615.0,47.8988,47.8988,47.8511,47.8702,51615.0
2022-08-01 13:30:00,50.09,50.12,50.06,50.06,13805.0,47.8511,47.8797,47.8224,47.8224,13805.0
2022-08-01 13:35:00,50.06,50.12,50.06,50.11,27030.0,47.8224,47.8797,47.8224,47.8702,27030.0
2022-08-01 13:40:00,50.11,50.11,50.04,50.04,12430.0,47.8702,47.8702,47.8033,47.8033,12430.0
2022-08-01 13:45:00,50.05,50.07,49.99,50.07,64685.0,47.8129,47.832,47.7555,47.832,64685.0
2022-08-01 13:50:00,50.06,50.06,50.01,50.05,29655.0,47.8224,47.8224,47.7746,47.8129,29655.0
2022-08-01 13:55:00,50.02,50.09,50.02,50.07,71390.0,47.7842,47.8511,47.7842,47.832,71390.0
2022-08-01 14:00:00,50.04,50.06,49.98,50.06,20580.0,47.8033,47.8224,47.746,47.8224,20580.0
2022-08-01 14:05:00,50.03,50.09,50.03,50.09,65670.0,47.7937,47.8511,47.7937,47.8511,65670.0
2022-08-01 14:10:00,50.1,50.18,50.09,50.18,19450.0,47.8606,47.937,47.8511,47.937,19450.0
2022-08-01 14:15:00,50.17,50.2,50.14,50.14,43095.0,47.9275,47.9561,47.8988,47.8988,43095.0
2022-08-01 14:20:00,50.11,50.19,50.11,50.19,16350.0,47.8702,47.9466,47.8702,47.9466,16350.0
2022-08-01 14:25:00,50.18,50.18,50.13,50.18,22380.0,47.937,47.937,47.8893,47.937,22380.0
2022-08-01 14:30:00,50.18,50.18,50.16,50.17,3870.0,47.937,47.937,47.9179,47.9275,3870.0
2022-08-01 14:35:00,50.18,50.2,50.17,50.18,23040.0,47.937,47.9561,47.9275,47.937,23040.0
2022-08-01 14:40:00,50.19,50.19,50.15,50.15,35665.0,47.9466,47.9466,47.9084,47.9084,35665.0
2022-08-01 14:45:00,50.16,50.19,50.14,50.16,48095.0,47.9179,47.9466,47.8988,47.9179,48095.0
2022-08-01 14:50:00,50.16,50.24,50.15,50.22,60735.0,47.9179,47.9944,47.9084,47.9753,60735.0
2022-08-01 14:55:00,50.23,50.35,50.22,50.32,93615.0,47.9848,48.0994,47.9753,48.0708,93615.0
2022-08-01 15:00:00,50.32,50.32,50.28,50.31,36580.0,48.0708,48.0708,48.0326,48.0612,36580.0
2022-08-01 15:05:00,50.3,50.36,50.3,50.36,39540.0,48.0517,48.109,48.0517,48.109,39540.0
2022-08-01 15:10:00,50.35,50.38,50.32,50.38,99050.0,48.0994,48.1281,48.0708,48.1281,99050.0
2022-08-01 15:15:00,50.38,50.38,50.33,50.33,47725.0,48.1281,48.1281,48.0803,48.0803,47725.0
2022-08-01 15:20:00,50.31,50.31,50.23,50.23,31325.0,48.0612,48.0612,47.9848,47.9848,31325.0
2022-08-01 15:25:00,50.22,50.24,50.2,50.22,21175.0,47.9753,47.9944,47.9561,47.9753,21175.0
2022-08-01 15:30:00,50.21,50.24,50.2,50.24,17840.0,47.9657,47.9944,47.9561,47.9944,17840.0
2022-08-01 15:35:00,50.24,50.24,50.22,50.22,34675.0,47.9944,47.9944,47.9753,47.9753,34675.0
2022-08-01 15:40:00,50.23,50.26,50.19,50.19,39995.0,47.9848,48.0135,47.9466,47.9466,39995.0
2022-08-01 15:45:00,50.19,50.25,50.18,50.21,88000.0,47.9466,48.0039,47.937,47.9657,88000.0
2022-08-01 15:50:00,50.24,50.27,50.15,50.16,183965.0,47.9944,48.023,47.9084,47.9179,183965.0
2022-08-01 15:55:00,50.15,50.19,50.11,50.17,807715.0,47.9084,47.9466,47.8702,47.9275,807715.0
2022-08-02 09:30:00,49.97,49.97,49.83,49.85,185675.0,47.7364,47.7364,47.6027,47.6218,185675.0
2022-08-02 09:35:00,49.81,49.81,49.68,49.76,42720.0,47.5836,47.5836,47.4594,47.5358,42720.0
2022-08-02 09:40:00,49.74,49.78,49.67,49.73,54945.0,47.5167,47.5549,47.4498,47.5072,54945.0
2022-08-02 09:45:00,49.74,49.84,49.74,49.79,52905.0,47.5167,47.6122,47.5167,47.5645,52905.0
2022-08-02 09:50:00,49.78,49.84,49.69,49.73,38085.0,47.5549,47.6122,47.4689,47.5072,38085.0
2022-08-02 09:55:00,49.72,49.76,49.66,49.73,52545.0,47.4976,47.5358,47.4403,47.5072,52545.0
2022-08-02 10:00:00,49.71,49.73,49.66,49.68,27030.0,47.488,47.5072,47.4403,47.4594,27030.0
2022-08-02 10:05:00,49.71,49.75,49.64,49.64,27420.0,47.488,47.5263,47.4212,47.4212,27420.0
2022-08-02 10:10:00,49.6,49.68,49.53,49.68,181225.0,47.383,47.4594,47.3161,47.4594,181225.0
2022-08-02 10:15:00,49.66,49.72,49.63,49.68,91910.0,47.4403,47.4976,47.4116,47.4594,91910.0
2022-08-02 10:20:00,49.69,49.73,49.66,49.67,18470.0,47.4689,47.5072,47.4403,47.4498,18470.0
2022-08-02 10:25:00,49.67,49.75,49.65,49.75,68535.0,47.4498,47.5263,47.4307,47.5263,68535.0
2022-08-02 10:30:00,49.77,49.79,49.73,49.75,32535.0,47.5454,47.5645,47.5072,47.5263,32535.0
2022-08-02 10:35:00,49.75,49.81,49.74,49.79,54485.0,47.5263,47.5836,47.5167,47.5645,54485.0
2022-08-02 10:40:00,49.79,49.83,49.77,49.83,66670.0,47.5645,47.6027,47.5454,47.6027,66670.0
2022-08-02 10:45:00,49.81,49.85,49.79,49.85,11620.0,47.5836,47.6218,47.5645,47.6218,11620.0
2022-08-02 10:50:00,49.85,49.96,49.85,49.94,43440.0,47.6218,47.7269,47.6218,47.7078,43440.0
2022-08-02 10:55:00,49.94,49.94,49.84,49.84,29870.0,47.7078,47.7078,47.6122,47.6122,29870.0
2022-08-02 11:00:00,49.85,49.86,49.82,49.82,3755.0,47.6218,47.6313,47.5931,47.5931,3755.0
2022-08-02 11:05:00,49.81,49.82,49.77,49.79,33580.0,47.5836,47.5931,47.5454,47.5645,33580.0
2022-08-02 11:10:00,49.79,49.83,49.78,49.83,9860.0,47.5645,47.6027,47.5549,47.6027,9860.0
2022-08-02 11:15:00,49.85,49.87,49.82,49.87,8655.0,47.6218,47.6409,47.5931,47.6409,8655.0
2022-08-02 11:20:00,49.84,49.88,49.83,49.88,15720.0,47.6122,47.6504,47.6027,47.6504,15720.0
2022-08-02 11:25:00,49.89,49.94,49.88,49.94,23435.0,47.66,47.7078,47.6504,47.7078,23435.0
2022-08-02 11:30:00,49.93,49.93,49.85,49.88,25015.0,47.6982,47.6982,47.6218,47.6504,25015.0
2022-08-02 11:35:00,49.9,49.96,49.9,49.94,18490.0,47.6696,47.7269,47.6696,47.7078,18490.0
2022-08-02 11:40:00,49.93,50.01,49.93,50.0,53335.0,47.6982,47.7746,47.6982,47.7651,53335.0
2022-08-02 11:45:00,49.97,49.98,49.95,49.98,14530.0,47.7364,47.746,47.7173,47.746,14530.0
2022-08-02 11:50:00,49.98,50.0,49.97,49.99,31450.0,47.746,47.7651,47.7364,47.7555,31450.0
2022-08-02 11:55:00,49.97,49.99,49.95,49.95,68790.0,47.7364,47.7555,47.7173,47.7173,68790.0
2022-08-02 12:00:00,49.96,50.03,49.95,50.03,57490.0,47.7269,47.7937,47.7173,47.7937,57490.0
2022-08-02 12:05:00,50.02,50.04,50.01,50.01,8895.0,47.7842,47.8033,47.7746,47.7746,8895.0
2022-08-02 12:10:00,50.02,50.1,50.02,50.09,60415.0,47.7842,47.8606,47.7842,47.8511,60415.0
2022-08-02 12:15:00,50.1,50.12,50.1,50.1,33480.0,47.8606,47.8797,47.8606,47.8606,33480.0
2022-08-02 12:20:00,50.11,50.14,50.11,50.14,9870.0,47.8702,47.8988,47.8702,47.8988,9870.0
2022-08-02 12:25:00,50.15,50.16,50.13,50.15,15970.0,47.9084,47.9179,47.8893,47.9084,15970.0
2022-08-02 12:30:00,50.15,50.17,50.14,50.15,12855.0,47.9084,47.9275,47.8988,47.9084,12855.0
2022-08-02 12:35:00,50.18,50.21,50.15,50.21,27995.0,47.937,47.9657,47.9084,47.9657,27995.0
2022-08-02 12:40:00,50.19,50.23,50.19,50.23,45520.0,47.9466,47.9848,47.9466,47.9848,45520.0
2022-08-02 12:45:00,50.22,50.22,50.19,50.19,8185.0,47.9753,47.9753,47.9466,47.9466,8185.0
2022-08-02 12:50:00,50.19,50.21,50.17,50.21,27350.0,47.9466,47.9657,47.9275,47.9657,27350.0
2022-08-02 12:55:00,50.21,50.21,50.2,50.2,17160.0,47.9657,47.9657,47.9561,47.9561,17160.0
2022-08-02 13:00:00,50.19,50.19,50.14,50.18,56640.0,47.9466,47.9466,47.8988,47.937,56640.0
2022-08-02 13:05:00,50.15,50.19,50.13,50.18,15885.0,47.9084,47.9466,47.8893,47.937,15885.0
2022-08-02 13:10:00,50.17,50.18,50.15,50.15,41930.0,47.9275,47.937,47.9084,47.9084,41930.0
2022-08-02 13:15:00,50.16,50.17,50.14,50.14,38550.0,47.9179,47.9275,47.8988,47.8988,38550.0
2022-08-02 13:20:00,50.12,50.12,50.05,50.06,24340.0,47.8797,47.8797,47.8129,47.8224,24340.0
2022-08-02 13:25:00,50.05,50.05,49.93,49.94,17675.0,47.8129,47.8129,47.6982,47.7078,17675.0
2022-08-02 13:30:00,49.92,49.92,49.81,49.81,66745.0,47.6887,47.6887,47.5836,47.5836,66745.0
2022-08-02 13:35:00,49.83,49.84,49.78,49.81,19405.0,47.6027,47.6122,47.5549,47.5836,19405.0
2022-08-02 13:40:00,49.82,49.86,49.8,49.85,28720.0,47.5931,47.6313,47.574,47.6218,28720.0
2022-08-02 13:45:00,49.86,49.87,49.79,49.8,29295.0,47.6313,47.6409,47.5645,47.574,29295.0
2022-08-02 13:50:00,49.77,49.84,49.76,49.82,14645.0,47.5454,47.6122,47.5358,47.5931,14645.0
2022-08-02 13:55:00,49.83,49.85,49.82,49.84,36820.0,47.6027,47.6218,47.5931,47.6122,36820.0
2022-08-02 14:00:00,49.83,49.86,49.8,49.83,23890.0,47.6027,47.6313,47.574,47.6027,23890.0
2022-08-02 14:05:00,49.82,49.93,49.82,49.93,63440.0,47.5931,47.6982,47.5931,47.6982,63440.0
2022-08-02 14:10:00,49.94,49.95,49.9,49.9,18730.0,47.7078,47.7173,47.6696,47.6696,18730.0
2022-08-02 14:15:00,49.91,49.91,49.87,49.87,25905.0,47.6791,47.6791,47.6409,47.6409,25905.0
2022-08-02 14:20:00,49.87,49.95,49.87,49.94,10470.0,47.6409,47.7173,47.6409,47.7078,10470.0
2022-08-02 14:25:00,49.93,49.99,49.93,49.99,21650.0,47.6982,47.7555,47.6982,47.7555,21650.0
2022-08-02 14:30:00,49.98,50.02,49.98,50.02,19300.0,47.746,47.7842,47.746,47.7842,19300.0
2022-08-02 14:35:00,50.0,50.0,49.95,49.96,17935.0,47.7651,47.7651,47.7173,47.7269,17935.0
2022-08-02 14:40:00,49.97,49.99,49.97,49.99,28170.0,47.7364,47.7555,47.7364,47.7555,28170.0
2022-08-02 14:45:00,49.98,50.01,49.94,50.01,34960.0,47.746,47.7746,47.7078,47.7746,34960.0
2022-08-02 14:50:00,49.99,50.01,49.93,49.96,36115.0,47.7555,47.7746,47.6982,47.7269,36115.0
2022-08-02 14:55:00,49.96,49.96,49.91,49.92,14125.0,47.7269,47.7269,47.6791,47.6887,14125.0
2022-08-02 15:00:00,49.93,49.94,49.9,49.91,24800.0,47.6982,47.7078,47.6696,47.6791,24800.0
2022-08-02 15:05:00,49.9,49.95,49.88,49.89,54975.0,47.6696,47.7173,47.6504,47.66,54975.0
2022-08-02 15:10:00,49.89,49.89,49.84,49.88,36540.0,47.66,47.66,47.6122,47.6504,36540.0
2022-08-02 15:15:00,49.89,49.89,49.72,49.76,507805.0,47.66,47.66,47.4976,47.5358,507805.0
2022-08-02 15:20:00,49.71,49.78,49.71,49.77,71255.0,47.488,47.5549,47.488,47.5454,71255.0
2022-08-02 15:25:00,49.77,49.85,49.76,49.85,44665.0,47.5454,47.6218,47.5358,47.6218,44665.0
2022-08-02 15:30:00,49.83,49.85,49.8,49.85,59180.0,47.6027,47.6218,47.574,47.6218,59180.0
2022-08-02 15:35:00,49.85,49.93,49.84,49.84,99945.0,47.6218,47.6982,47.6122,47.6122,99945.0
2022-08-02 15:40:00,49.85,49.85,49.81,49.85,25955.0,47.6218,47.6218,47.5836,47.6218,25955.0
2022-08-02 15:45:00,49.86,49.86,49.76,49.77,61030.0,47.6313,47.6313,47.5358,47.5454,61030.0
2022-08-02 15:50:00,49.77,49.79,49.71,49.72,185630.0,47.5454,47.5645,47.488,47.4976,185630.0
2022-08-02 15:55:00,49.71,49.72,49.67,49.67,222095.0,47.488,47.4976,47.4498,47.4498,222095.0
2022-08-03 09:30:00,49.96,50.01,49.85,49.85,159885.0,47.7269,47.7746,47.6218,47.6218,159885.0
2022-08-03 09:35:00,49.87,50.04,49.86,49.98,156980.0,47.6409,47.8033,47.6313,47.746,156980.0
2022-08-03 09:40:00,49.97,49.98,49.9,49.9,18530.0,47.7364,47.746,47.6696,47.6696,18530.0
2022-08-03 09:45:00,49.93,49.98,49.84,49.94,97340.0,47.6982,47.746,47.6122,47.7078,97340.0
2022-08-03 09:50:00,49.95,49.96,49.88,49.88,22385.0,47.7173,47.7269,47.6504,47.6504,22385.0
2022-08-03 09:55:00,49.9,49.91,49.82,49.87,10810.0,47.6696,47.6791,47.5931,47.6409,10810.0
2022-08-03 10:00:00,49.86,49.86,49.79,49.86,31365.0,47.6313,47.6313,47.5645,47.6313,31365.0
2022-08-03 10:05:00,49.88,49.9,49.83,49.86,26290.0,47.6504,47.6696,47.6027,47.6313,26290.0
2022-08-03 10:10:00,49.87,49.91,49.87,49.9,43370.0,47.6409,47.6791,47.6409,47.6696,43370.0
2022-08-03 10:15:00,49.91,49.91,49.67,49.69,29765.0,47.6791,47.6791,47.4498,47.4689,29765.0
2022-08-03 10:20:00,49.7,49.72,49.69,49.72,11390.0,47.4785,47.4976,47.4689,47.4976,11390.0
2022-08-03 10:25:00,49.73,49.87,49.73,49.87,10390.0,47.5072,47.6409,47.5072,47.6409,10390.0
2022-08-03 10:30:00,49.88,49.92,49.77,49.8,41595.0,47.6504,47.6887,47.5454,47.574,41595.0
2022-08-03 10:35:00,49.73,49.76,49.68,49.71,122065.0,47.5072,47.5358,47.4594,47.488,122065.0
2022-08-03 10:40:00,49.72,49.75,49.66,49.74,218965.0,47.4976,47.5263,47.4403,47.5167,218965.0
2022-08-03 10:45:00,49.74,49.85,49.72,49.85,178720.0,47.5167,47.6218,47.4976,47.6218,178720.0
2022-08-03 10:50:00,49.85,49.87,49.77,49.78,170785.0,47.6218,47.6409,47.5454,47.5549,170785.0
2022-08-03 10:55:00,49.78,49.81,49.76,49.77,75470.0,47.5549,47.5836,47.5358,47.5454,75470.0
2022-08-03 11:00:00,49.78,49.81,49.74,49.74,129540.0,47.5549,47.5836,47.5167,47.5167,129540.0
2022-08-03 11:05:00,49.74,49.79,49.74,49.79,49020.0,47.5167,47.5645,47.5167,47.5645,49020.0
2022-08-03 11:10:00,49.79,49.86,49.77,49.84,66470.0,47.5645,47.6313,47.5454,47.6122,66470.0
2022-08-03 11:15:00,49.83,49.88,49.82,49.83,39130.0,47.6027,47.6504,47.5931,47.6027,39130.0
2022-08-03 11:20:00,49.82,49.87,49.81,49.85,56450.0,47.5931,47.6409,47.5836,47.6218,56450.0
2022-08-03 11:25:00,49.84,49.9,49.84,49.88,38385.0,47.6122,47.6696,47.6122,47.6504,38385.0
2022-08-03 11:30:00,49.88,49.88,49.84,49.85,33220.0,47.6504,47.6504,47.6122,47.6218,33220.0
2022-08-03 11:35:00,49.86,49.9,49.85,49.88,25195.0,47.6313,47.6696,47.6218,47.6504,25195.0
2022-08-03 11:40:00,49.9,49.93,49.9,49.93,16795.0,47.6696,47.6982,47.6696,47.6982,16795.0
2022-08-03 11:45:00,49.92,49.99,49.92,49.96,48230.0,47.6887,47.7555,47.6887,47.7269,48230.0
2022-08-03 11:50:00,49.94,49.96,49.91,49.96,28870.0,47.7078,47.7269,47.6791,47.7269,28870.0
2022-08-03 11:55:00,49.96,50.03,49.96,50.01,66285.0,47.7269,47.7937,47.7269,47.7746,66285.0
2022-08-03 12:00:00,50.0,50.02,49.98,49.99,37775.0,47.7651,47.7842,47.746,47.7555,37775.0
2022-08-03 12:05:00,49.99,50.0,49.96,49.96,22925.0,47.7555,47.7651,47.7269,47.7269,22925.0
2022-08-03 12:10:00,49.95,49.97,49.93,49.96,41100.0,47.7173,47.7364,47.6982,47.7269,41100.0
2022-08-03 12:15:00,49.94,49.94,49.92,49.94,45345.0,47.7078,47.7078,47.6887,47.7078,45345.0
2022-08-03 12:20:00,49.94,50.0,49.94,50.0,25175.0,47.7078,47.7651,47.7078,47.7651,25175.0
2022-08-03 12:25:00,50.0,50.0,49.96,49.96,48480.0,47.7651,47.7651,47.7269,47.7269,48480.0
2022-08-03 12:30:00,49.97,50.05,49.97,50.03,95065.0,47.7364,47.8129,47.7364,47.7937,95065.0
2022-08-03 12:35:00,50.04,50.06,50.02,50.02,45335.0,47.8033,47.8224,47.7842,47.7842,45335.0
2022-08-03 12:40:00,50.02,50.07,50.02,50.05,31805.0,47.7842,47.832,47.7842,47.8129,31805.0
2022-08-03 12:45:00,50.04,50.1,50.04,50.09,91860.0,47.8033,47.8606,47.8033,47.8511,91860.0
2022-08-03 12:50:00,50.09,50.12,50.08,50.11,51560.0,47.8511,47.8797,47.8415,47.8702,51560.0
2022-08-03 12:55:00,50.11,50.12,50.11,50.11,33565.0,47.8702,47.8797,47.8702,47.8702,33565.0
2022-08-03 13:00:00,50.11,50.14,50.11,50.14,17920.0,47.8702,47.8988,47.8702,47.8988,17920.0
2022-08-03 13:05:00,50.14,50.15,50.13,50.14,20210.0,47.8988,47.9084,47.8893,47.8988,20210.0
2022-08-03 13:10:00,50.13,50.14,50.12,50.13,13565.0,47.8893,47.8988,47.8797,47.8893,13565.0
2022-08-03 13:15:00,50.12,50.12,50.11,50.12,25935.0,47.8797,47.8797,47.8702,47.8797,25935.0
2022-08-03 13:20:00,50.09,50.14,50.09,50.13,19495.0,47.8511,47.8988,47.8511,47.8893,19495.0
2022-08-03 13:25:00,50.12,50.16,50.12,50.16,10145.0,47.8797,47.9179,47.8797,47.9179,10145.0
2022-08-03 13:30:00,50.17,50.18,50.16,50.18,38670.0,47.9275,47.937,47.9179,47.937,38670.0
2022-08-03 13:35:00,50.17,50.17,50.14,50.15,21595.0,47.9275,47.9275,47.8988,47.9084,21595.0
2022-08-03 13:40:00,50.14,50.15,50.11,50.14,41600.0,47.8988,47.9084,47.8702,47.8988,41600.0
2022-08-03 13:45:00,50.14,50.16,50.13,50.16,19000.0,47.8988,47.9179,47.8893,47.9179,19000.0
2022-08-03 13:50:00,50.16,50.22,50.16,50.21,17575.0,47.9179,47.9753,47.9179,47.9657,17575.0
2022-08-03 13:55:00,50.22,50.22,50.17,50.19,27810.0,47.9753,47.9753,47.9275,47.9466,27810.0
2022-08-03 14:00:00,50.19,50.22,50.16,50.2,32365.0,47.9466,47.9753,47.9179,47.9561,32365.0
2022-08-03 14:05:00,50.22,50.23,50.21,50.22,34390.0,47.9753,47.9848,47.9657,47.9753,34390.0
2022-08-03 14:10:00,50.22,50.24,50.22,50.23,20230.0,47.9753,47.9944,47.9753,47.9848,20230.0
2022-08-03 14:15:00,50.23,50.25,50.22,50.24,187770.0,47.9848,48.0039,47.9753,47.9944,187770.0
2022-08-03 14:20:00,50.26,50.26,50.24,50.25,28505.0,48.0135,48.0135,47.9944,48.0039,28505.0
2022-08-03 14:25:00,50.24,50.25,50.22,50.23,25170.0,47.9944,48.0039,47.9753,47.9848,25170.0
2022-08-03 14:30:00,50.23,50.23,50.21,50.22,9065.0,47.9848,47.9848,47.9657,47.9753,9065.0
2022-08-03 14:35:00,50.21,50.22,50.19,50.19,23890.0,47.9657,47.9753,47.9466,47.9466,23890.0
2022-08-03 14:40:00,50.19,50.2,50.15,50.18,43300.0,47.9466,47.9561,47.9084,47.937,43300.0
2022-08-03 14:45:00,50.18,50.22,50.16,50.22,29590.0,47.937,47.9753,47.9179,47.9753,29590.0
2022-08-03 14:50:00,50.22,50.23,50.2,50.22,58420.0,47.9753,47.9848,47.9561,47.9753,58420.0
2022-08-03 14:55:00,50.22,50.22,50.2,50.2,41610.0,47.9753,47.9753,47.9561,47.9561,41610.0
2022-08-03 15:00:00,50.2,50.24,50.18,50.24,40915.0,47.9561,47.9944,47.937,47.9944,40915.0
2022-08-03 15:05:00,50.23,50.25,50.21,50.23,9140.0,47.9848,48.0039,47.9657,47.9848,9140.0
2022-08-03 15:10:00,50.21,50.21,50.18,50.2,55405.0,47.9657,47.9657,47.937,47.9561,55405.0
2022-08-03 15:15:00,50.2,50.22,50.18,50.2,59750.0,47.9561,47.9753,47.937,47.9561,59750.0
2022-08-03 15:20:00,50.2,50.2,50.19,50.19,35165.0,47.9561,47.9561,47.9466,47.9466,35165.0
2022-08-03 15:25:00,50.19,50.2,50.18,50.19,40680.0,47.9466,47.9561,47.937,47.9466,40680.0
2022-08-03 15:30:00,50.2,50.22,50.2,50.2,31955.0,47.9561,47.9753,47.9561,47.9561,31955.0
2022-08-03 15:35:00,50.21,50.23,50.19,50.19,33985.0,47.9657,47.9848,47.9466,47.9466,33985.0
2022-08-03 15:40:00,50.19,50.23,50.19,50.23,116225.0,47.9466,47.9848,47.9466,47.9848,116225.0
2022-08-03 15:45:00,50.22,50.23,50.17,50.18,27640.0,47.9753,47.9848,47.9275,47.937,27640.0
2022-08-03 15:50:00,50.19,50.22,50.16,50.22,93325.0,47.9466,47.9753,47.9179,47.9753,93325.0
2022-08-03 15:55:00,50.2,50.21,50.09,50.11,189655.0,47.9561,47.9657,47.8511,47.8702,189655.0
2022-08-04 09:30:00,50.08,50.11,49.83,49.84,130335.0,47.8415,47.8702,47.6027,47.6122,130335.0
2022-08-04 09:35:00,49.84,49.9,49.74,49.76,33310.0,47.6122,47.6696,47.5167,47.5358,33310.0
2022-08-04 09:40:00,49.79,49.94,49.77,49.94,46120.0,47.5645,47.7078,47.5454,47.7078,46120.0
2022-08-04 09:45:00,49.91,49.96,49.89,49.94,28610.0,47.6791,47.7269,47.66,47.7078,28610.0
2022-08-04 09:50:00,49.93,49.99,49.89,49.96,12110.0,47.6982,47.7555,47.66,47.7269,12110.0
2022-08-04 09:55:00,49.97,49.98,49.9,49.92,16850.0,47.7364,47.746,47.6696,47.6887,16850.0
2022-08-04 10:00:00,49.93,49.94,49.89,49.93,64020.0,47.6982,47.7078,47.66,47.6982,64020.0
2022-08-04 10:05:00,49.94,49.95,49.89,49.92,5020.0,47.7078,47.7173,47.66,47.6887,5020.0
2022-08-04 10:10:00,49.92,49.92,49.88,49.89,14440.0,47.6887,47.6887,47.6504,47.66,14440.0
2022-08-04 10:15:00,49.91,49.93,49.8,49.86,26560.0,47.6791,47.6982,47.574,47.6313,26560.0
2022-08-04 10:20:00,49.84,49.88,49.84,49.86,53175.0,47.6122,47.6504,47.6122,47.6313,53175.0
2022-08-04 10:25:00,49.89,49.94,49.85,49.87,8550.0,47.66,47.7078,47.6218,47.6409,8550.0
2022-08-04 10:30:00,49.89,49.92,49.85,49.85,19870.0,47.66,47.6887,47.6218,47.6218,19870.0
2022-08-04 10:35:00,49.78,49.8,49.74,49.74,7810.0,47.5549,47.574,47.5167,47.5167,7810.0
2022-08-04 10:40:00,49.77,49.81,49.76,49.79,11635.0,47.5454,47.5836,47.5358,47.5645,11635.0
2022-08-04 10:45:00,49.75,49.86,49.75,49.84,34580.0,47.5263,47.6313,47.5263,47.6122,34580.0
2022-08-04 10:50:00,49.82,49.88,49.82,49.86,16525.0,47.5931,47.6504,47.5931,47.6313,16525.0
2022-08-04 10:55:00,49.87,49.91,49.87,49.87,5475.0,47.6409,47.6791,47.6409,47.6409,5475.0
2022-08-04 11:00:00,49.89,49.9,49.88,49.88,49455.0,47.66,47.6696,47.6504,47.6504,49455.0
2022-08-04 11:05:00,49.88,49.91,49.88,49.9,9555.0,47.6504,47.6791,47.6504,47.6696,9555.0
2022-08-04 11:10:00,49.89,49.91,49.86,49.86,9115.0,47.66,47.6791,47.6313,47.6313,9115.0
2022-08-04 11:15:00,49.85,49.88,49.82,49.87,13630.0,47.6218,47.6504,47.5931,47.6409,13630.0
2022-08-04 11:20:00,49.92,49.95,49.88,49.88,7270.0,47.6887,47.7173,47.6504,47.6504,7270.0
2022-08-04 11:25:00,49.87,49.91,49.85,49.86,9730.0,47.6409,47.6791,47.6218,47.6313,9730.0
2022-08-04 11:30:00,49.87,49.92,49.86,49.89,12680.0,47.6409,47.6887,47.6313,47.66,12680.0
2022-08-04 11:35:00,49.89,49.89,49.76,49.77,16835.0,47.66,47.66,47.5358,47.5454,16835.0
2022-08-04 11:40:00,49.77,49.81,49.76,49.81,27680.0,47.5454,47.5836,47.5358,47.5836,27680.0
2022-08-04 11:45:00,49.81,49.88,49.8,49.88,20415.0,47.5836,47.6504,47.574,47.6504,20415.0
2022-08-04 11:50:00,49.87,49.9,49.87,49.89,5905.0,47.6409,47.6696,47.6409,47.66,5905.0
2022-08-04 11:55:00,49.89,49.9,49.88,49.89,17670.0,47.66,47.6696,47.6504,47.66,17670.0
2022-08-04 12:00:00,49.89,49.9,49.84,49.84,9505.0,47.66,47.6696,47.6122,47.6122,9505.0
2022-08-04 12:05:00,49.86,49.88,49.85,49.86,7280.0,47.6313,47.6504,47.6218,47.6313,7280.0
2022-08-04 12:10:00,49.86,49.92,49.86,49.92,4180.0,47.6313,47.6887,47.6313,47.6887,4180.0
2022-08-04 12:15:00,49.85,49.88,49.85,49.86,10315.0,47.6218,47.6504,47.6218,47.6313,10315.0
2022-08-04 12:20:00,49.85,49.87,49.84,49.86,22630.0,47.6218,47.6409,47.6122,47.6313,22630.0
2022-08-04 12:25:00,49.85,49.88,49.85,49.88,21375.0,47.6218,47.6504,47.6218,47.6504,21375.0
2022-08-04 12:30:00,49.88,49.88,49.84,49.88,33885.0,47.6504,47.6504,47.6122,47.6504,33885.0
2022-08-04 12:35:00,49.89,49.89,49.84,49.84,5715.0,47.66,47.66,47.6122,47.6122,5715.0
2022-08-04 12:40:00,49.85,49.87,49.81,49.84,19725.0,47.6218,47.6409,47.5836,47.6122,19725.0
2022-08-04 12:45:00,49.83,49.84,49.74,49.74,10210.0,47.6027,47.6122,47.5167,47.5167,10210.0
2022-08-04 12:50:00,49.75,49.78,49.75,49.78,4090.0,47.5263,47.5549,47.5263,47.5549,4090.0
2022-08-04 12:55:00,49.78,49.8,49.76,49.8,8515.0,47.5549,47.574,47.5358,47.574,8515.0
2022-08-04 13:00:00,49.81,49.85,49.81,49.82,18530.0,47.5836,47.6218,47.5836,47.5931,18530.0
2022-08-04 13:05:00,49.82,49.85,49.82,49.85,18890.0,47.5931,47.6218,47.5931,47.6218,18890.0
2022-08-04 13:10:00,49.83,49.86,49.83,49.85,7530.0,47.6027,47.6313,47.6027,47.6218,7530.0
2022-08-04 13:15:00,49.85,49.88,49.85,49.86,19860.0,47.6218,47.6504,47.6218,47.6313,19860.0
2022-08-04 13:20:00,49.86,49.92,49.82,49.92,70145.0,47.6313,47.6887,47.5931,47.6887,70145.0
2022-08-04 13:25:00,49.9,49.93,49.89,49.92,57540.0,47.6696,47.6982,47.66,47.6887,57540.0
2022-08-04 13:30:00,49.92,49.95,49.9,49.95,21550.0,47.6887,47.7173,47.6696,47.7173,21550.0
2022-08-04 13:35:00,49.94,49.96,49.94,49.95,3235.0,47.7078,47.7269,47.7078,47.7173,3235.0
2022-08-04 13:40:00,49.96,49.97,49.92,49.93,27475.0,47.7269,47.7364,47.6887,47.6982,27475.0
2022-08-04 13:45:00,49.92,49.97,49.92,49.96,23450.0,47.6887,47.7364,47.6887,47.7269,23450.0
2022-08-04 13:50:00,49.96,49.96,49.91,49.92,10865.0,47.7269,47.7269,47.6791,47.6887,10865.0
2022-08-04 13:55:00,49.93,49.93,49.91,49.92,8470.0,47.6982,47.6982,47.6791,47.6887,8470.0
2022-08-04 14:00:00,49.92,49.93,49.89,49.92,24095.0,47.6887,47.6982,47.66,47.6887,24095.0
2022-08-04 14:05:00,49.92,49.93,49.88,49.88,7840.0,47.6887,47.6982,47.6504,47.6504,7840.0
2022-08-04 14:10:00,49.88,49.89,49.85,49.85,22820.0,47.6504,47.66,47.6218,47.6218,22820.0
2022-08-04 14:15:00,49.87,49.87,49.85,49.86,16740.0,47.6409,47.6409,47.6218,47.6313,16740.0
2022-08-04 14:20:00,49.86,49.87,49.84,49.84,22010.0,47.6313,47.6409,47.6122,47.6122,22010.0
2022-08-04 14:25:00,49.85,49.91,49.85,49.88,331725.0,47.6218,47.6791,47.6218,47.6504,331725.0
2022-08-04 14:30:00,49.9,49.9,49.87,49.87,11350.0,47.6696,47.6696,47.6409,47.6409,11350.0
2022-08-04 14:35:00,49.87,49.87,49.83,49.84,11885.0,47.6409,47.6409,47.6027,47.6122,11885.0
2022-08-04 14:40:00,49.83,49.85,49.78,49.84,17855.0,47.6027,47.6218,47.5549,47.6122,17855.0
2022-08-04 14:45:00,49.83,49.84,49.8,49.82,36575.0,47.6027,47.6122,47.574,47.5931,36575.0
2022-08-04 14:50:00,49.83,49.86,49.82,49.83,48915.0,47.6027,47.6313,47.5931,47.6027,48915.0
2022-08-04 14:55:00,49.84,49.85,49.81,49.84,26050.0,47.6122,47.6218,47.5836,47.6122,26050.0
2022-08-04 15:00:00,49.84,49.84,49.82,49.84,18800.0,47.6122,47.6122,47.5931,47.6122,18800.0
2022-08-04 15:05:00,49.84,49.86,49.82,49.85,32025.0,47.6122,47.6313,47.5931,47.6218,32025.0
2022-08-04 15:10:00,49.85,49.91,49.85,49.9,23830.0,47.6218,47.6791,47.6218,47.6696,23830.0
2022-08-04 15:15:00,49.9,49.91,49.88,49.9,41770.0,47.6696,47.6791,47.6504,47.6696,41770.0
2022-08-04 15:20:00,49.9,49.9,49.86,49.86,50490.0,47.6696,47.6696,47.6313,47.6313,50490.0
2022-08-04 15:25:00,49.84,49.85,49.83,49.84,19575.0,47.6122,47.6218,47.6027,47.6122,19575.0
2022-08-04 15:30:00,49.84,49.84,49.79,49.79,18900.0,47.6122,47.6122,47.5645,47.5645,18900.0
2022-08-04 15:35:00,49.79,49.82,49.77,49.77,55650.0,47.5645,47.5931,47.5454,47.5454,55650.0
2022-08-04 15:40:00,49.77,49.77,49.73,49.73,39775.0,47.5454,47.5454,47.5072,47.5072,39775.0
2022-08-04 15:45:00,49.72,49.74,49.7,49.73,40625.0,47.4976,47.5167,47.4785,47.5072,40625.0
2022-08-04 15:50:00,49.74,49.78,49.74,49.76,125200.0,47.5167,47.5549,47.5167,47.5358,125200.0
2022-08-04 15:55:00,49.76,49.76,49.71,49.73,91000.0,47.5358,47.5358,47.488,47.5072,91000.0
2022-08-05 09:30:00,49.26,49.47,49.23,49.45,266860.0,47.0582,47.2588,47.0295,47.2397,266860.0
2022-08-05 09:35:00,49.46,49.56,49.43,49.55,52355.0,47.2492,47.3448,47.2206,47.3352,52355.0
2022-08-05 09:40:00,49.53,49.59,49.47,49.57,74310.0,47.3161,47.3734,47.2588,47.3543,74310.0
2022-08-05 09:45:00,49.55,49.59,49.52,49.58,23810.0,47.3352,47.3734,47.3065,47.3639,23810.0
2022-08-05 09:50:00,49.6,49.68,49.58,49.68,26510.0,47.383,47.4594,47.3639,47.4594,26510.0
2022-08-05 09:55:00,49.71,49.8,49.71,49.8,84385.0,47.488,47.574,47.488,47.574,84385.0
2022-08-05 10:00:00,49.84,49.94,49.79,49.88,100215.0,47.6122,47.7078,47.5645,47.6504,100215.0
2022-08-05 10:05:00,49.89,49.98,49.88,49.97,32810.0,47.66,47.746,47.6504,47.7364,32810.0
2022-08-05 10:10:00,50.0,50.04,49.94,50.02,20120.0,47.7651,47.8033,47.7078,47.7842,20120.0
2022-08-05 10:15:00,50.03,50.09,50.0,50.05,39870.0,47.7937,47.8511,47.7651,47.8129,39870.0
2022-08-05 10:20:00,50.07,50.1,50.05,50.09,29525.0,47.832,47.8606,47.8129,47.8511,29525.0
2022-08-05 10:25:00,50.07,50.08,50.0,50.03,49425.0,47.832,47.8415,47.7651,47.7937,49425.0
2022-08-05 10:30:00,50.04,50.04,49.93,49.96,73485.0,47.8033,47.8033,47.6982,47.7269,73485.0
2022-08-05 10:35:00,49.96,50.02,49.96,50.02,11285.0,47.7269,47.7842,47.7269,47.7842,11285.0
2022-08-05 10:40:00,50.02,50.02,49.97,49.98,15735.0,47.7842,47.7842,47.7364,47.746,15735.0
2022-08-05 10:45:00,49.99,50.01,49.99,49.99,11695.0,47.7555,47.7746,47.7555,47.7555,11695.0
2022-08-05 10:50:00,49.99,49.99,49.93,49.97,31900.0,47.7555,47.7555,47.6982,47.7364,31900.0
2022-08-05 10:55:00,49.98,49.99,49.95,49.97,18180.0,47.746,47.7555,47.7173,47.7364,18180.0
2022-08-05 11:00:00,49.98,49.98,49.87,49.88,27850.0,47.746,47.746,47.6409,47.6504,27850.0
2022-08-05 11:05:00,49.87,49.89,49.83,49.88,11385.0,47.6409,47.66,47.6027,47.6504,11385.0
2022-08-05 11:10:00,49.91,49.91,49.83,49.83,7595.0,47.6791,47.6791,47.6027,47.6027,7595.0
2022-08-05 11:15:00,49.85,49.86,49.79,49.81,13815.0,47.6218,47.6313,47.5645,47.5836,13815.0
2022-08-05 11:20:00,49.81,49.81,49.68,49.68,19900.0,47.5836,47.5836,47.4594,47.4594,19900.0
2022-08-05 11:25:00,49.68,49.69,49.56,49.57,43175.0,47.4594,47.4689,47.3448,47.3543,43175.0
2022-08-05 11:30:00,49.56,49.7,49.55,49.67,81180.0,47.3448,47.4785,47.3352,47.4498,81180.0
2022-08-05 11:35:00,49.66,49.71,49.66,49.68,15390.0,47.4403,47.488,47.4403,47.4594,15390.0
2022-08-05 11:40:00,49.69,49.69,49.65,49.65,6045.0,47.4689,47.4689,47.4307,47.4307,6045.0
2022-08-05 11:45:00,49.64,49.67,49.59,49.61,43860.0,47.4212,47.4498,47.3734,47.3925,43860.0
2022-08-05 11:50:00,49.64,49.73,49.64,49.71,13750.0,47.4212,47.5072,47.4212,47.488,13750.0
2022-08-05 11:55:00,49.69,49.69,49.66,49.68,80680.0,47.4689,47.4689,47.4403,47.4594,80680.0
2022-08-05 12:00:00,49.67,49.79,49.67,49.78,70200.0,47.4498,47.5645,47.4498,47.5549,70200.0
2022-08-05 12:05:00,49.81,49.82,49.74,49.76,67680.0,47.5836,47.5931,47.5167,47.5358,67680.0
2022-08-05 12:10:00,49.76,49.81,49.76,49.81,45570.0,47.5358,47.5836,47.5358,47.5836,45570.0
2022-08-05 12:15:00,49.82,49.86,49.82,49.83,11340.0,47.5931,47.6313,47.5931,47.6027,11340.0
2022-08-05 12:20:00,49.83,49.85,49.81,49.81,13065.0,47.6027,47.6218,47.5836,47.5836,13065.0
2022-08-05 12:25:00,49.8,49.84,49.79,49.83,62935.0,47.574,47.6122,47.5645,47.6027,62935.0
2022-08-05 12:30:00,49.83,49.83,49.78,49.8,30000.0,47.6027,47.6027,47.5549,47.574,30000.0
2022-08-05 12:35:00,49.78,49.82,49.78,49.81,9290.0,47.5549,47.5931,47.5549,47.5836,9290.0
2022-08-05 12:40:00,49.8,49.87,49.79,49.85,6320.0,47.574,47.6409,47.5645,47.6218,6320.0
2022-08-05 12:45:00,49.87,49.94,49.87,49.93,25950.0,47.6409,47.7078,47.6409,47.6982,25950.0
2022-08-05 12:50:00,49.94,49.97,49.92,49.96,65605.0,47.7078,47.7364,47.6887,47.7269,65605.0
2022-08-05 12:55:00,49.96,49.99,49.96,49.99,13970.0,47.7269,47.7555,47.7269,47.7555,13970.0
2022-08-05 13:00:00,49.97,49.98,49.95,49.98,22845.0,47.7364,47.746,47.7173,47.746,22845.0
2022-08-05 13:05:00,49.99,50.01,49.96,49.99,19600.0,47.7555,47.7746,47.7269,47.7555,19600.0
2022-08-05 13:10:00,49.98,50.03,49.98,50.02,21515.0,47.746,47.7937,47.746,47.7842,21515.0
2022-08-05 13:15:00,50.02,50.03,49.97,49.97,14095.0,47.7842,47.7937,47.7364,47.7364,14095.0
2022-08-05 13:20:00,49.96,49.96,49.93,49.94,11165.0,47.7269,47.7269,47.6982,47.7078,11165.0
2022-08-05 13:25:00,49.97,49.99,49.91,49.91,10940.0,47.7364,47.7555,47.6791,47.6791,10940.0
2022-08-05 13:30:00,49.92,49.99,49.92,49.99,22095.0,47.6887,47.7555,47.6887,47.7555,22095.0
2022-08-05 13:35:00,49.99,50.01,49.97,49.99,11160.0,47.7555,47.7746,47.7364,47.7555,11160.0
2022-08-05 13:40:00,50.0,50.0,49.97,49.97,16270.0,47.7651,47.7651,47.7364,47.7364,16270.0
2022-08-05 13:45:00,49.97,49.98,49.95,49.95,47685.0,47.7364,47.746,47.7173,47.7173,47685.0
2022-08-05 13:50:00,49.95,49.95,49.94,49.95,69180.0,47.7173,47.7173,47.7078,47.7173,69180.0
2022-08-05 13:55:00,49.95,49.95,49.9,49.92,12935.0,47.7173,47.7173,47.6696,47.6887,12935.0
2022-08-05 14:00:00,49.92,49.93,49.89,49.92,24690.0,47.6887,47.6982,47.66,47.6887,24690.0
2022-08-05 14:05:00,49.91,49.93,49.89,49.89,15080.0,47.6791,47.6982,47.66,47.66,15080.0
2022-08-05 14:10:00,49.88,49.9,49.86,49.89,10560.0,47.6504,47.6696,47.6313,47.66,10560.0
2022-08-05 14:15:00,49.87,49.92,49.86,49.91,22660.0,47.6409,47.6887,47.6313,47.6791,22660.0
2022-08-05 14:20:00,49.91,49.93,49.91,49.93,22815.0,47.6791,47.6982,47.6791,47.6982,22815.0
2022-08-05 14:25:00,49.93,49.93,49.82,49.82,46910.0,47.6982,47.6982,47.5931,47.5931,46910.0
2022-08-05 14:30:00,49.81,49.86,49.8,49.86,11770.0,47.5836,47.6313,47.574,47.6313,11770.0
2022-08-05 14:35:00,49.88,49.9,49.87,49.88,12700.0,47.6504,47.6696,47.6409,47.6504,12700.0
2022-08-05 14:40:00,49.89,49.89,49.85,49.86,36550.0,47.66,47.66,47.6218,47.6313,36550.0
2022-08-05 14:45:00,49.87,49.89,49.87,49.87,29510.0,47.6409,47.66,47.6409,47.6409,29510.0
2022-08-05 14:50:00,49.86,49.88,49.84,49.87,38495.0,47.6313,47.6504,47.6122,47.6409,38495.0
2022-08-05 14:55:00,49.86,49.86,49.8,49.84,13660.0,47.6313,47.6313,47.574,47.6122,13660.0
2022-08-05 15:00:00,49.87,49.88,49.85,49.86,15230.0,47.6409,47.6504,47.6218,47.6313,15230.0
2022-08-05 15:05:00,49.85,49.88,49.84,49.88,13375.0,47.6218,47.6504,47.6122,47.6504,13375.0
2022-08-05 15:10:00,49.89,49.92,49.87,49.91,56220.0,47.66,47.6887,47.6409,47.6791,56220.0
2022-08-05 15:15:00,49.9,49.92,49.88,49.89,21035.0,47.6696,47.6887,47.6504,47.66,21035.0
2022-08-05 15:20:00,49.91,49.91,49.88,49.9,13950.0,47.6791,47.6791,47.6504,47.6696,13950.0
2022-08-05 15:25:00,49.9,49.93,49.9,49.93,11885.0,47.6696,47.6982,47.6696,47.6982,11885.0
2022-08-05 15:30:00,49.91,49.93,49.91,49.93,8160.0,47.6791,47.6982,47.6791,47.6982,8160.0
2022-08-05 15:35:00,49.92,49.94,49.92,49.92,29800.0,47.6887,47.7078,47.6887,47.6887,29800.0
2022-08-05 15:40:00,49.92,49.95,49.91,49.95,42295.0,47.6887,47.7173,47.6791,47.7173,42295.0
2022-08-05 15:45:00,49.96,50.0,49.95,49.98,39565.0,47.7269,47.7651,47.7173,47.746,39565.0
2022-08-05 15:50:00,50.0,50.02,49.97,50.01,133095.0,47.7651,47.7842,47.7364,47.7746,133095.0
2022-08-05 15:55:00,50.01,50.04,50.0,50.01,341710.0,47.7746,47.8033,47.7651,47.7746,341710.0
2022-08-08 09:30:00,50.29,50.62,50.29,50.59,87590.0,48.0421,48.3574,48.0421,48.3287,87590.0
2022-08-08 09:35:00,50.62,50.7,50.6,50.65,34040.0,48.3574,48.4338,48.3383,48.386,34040.0
2022-08-08 09:40:00,50.66,50.72,50.61,50.62,28450.0,48.3956,48.4529,48.3478,48.3574,28450.0
2022-08-08 09:45:00,50.61,50.68,50.61,50.68,30675.0,48.3478,48.4147,48.3478,48.4147,30675.0
2022-08-08 09:50:00,50.67,50.71,50.62,50.65,78625.0,48.4051,48.4434,48.3574,48.386,78625.0
2022-08-08 09:55:00,50.68,50.7,50.66,50.67,56900.0,48.4147,48.4338,48.3956,48.4051,56900.0
2022-08-08 10:00:00,50.67,50.75,50.67,50.75,60145.0,48.4051,48.4816,48.4051,48.4816,60145.0
2022-08-08 10:05:00,50.76,50.78,50.7,50.73,36160.0,48.4911,48.5102,48.4338,48.4625,36160.0
2022-08-08 10:10:00,50.72,50.76,50.67,50.69,19685.0,48.4529,48.4911,48.4051,48.4242,19685.0
2022-08-08 10:15:00,50.71,50.73,50.68,50.71,25880.0,48.4434,48.4625,48.4147,48.4434,25880.0
2022-08-08 10:20:00,50.7,50.73,50.7,50.73,29370.0,48.4338,48.4625,48.4338,48.4625,29370.0
2022-08-08 10:25:00,50.72,50.73,50.67,50.73,70195.0,48.4529,48.4625,48.4051,48.4625,70195.0
2022-08-08 10:30:00,50.74,50.76,50.74,50.76,11760.0,48.472,48.4911,48.472,48.4911,11760.0
2022-08-08 10:35:00,50.73,50.76,50.72,50.75,25045.0,48.4625,48.4911,48.4529,48.4816,25045.0
2022-08-08 10:40:00,50.74,50.79,50.74,50.79,40460.0,48.472,48.5198,48.472,48.5198,40460.0
2022-08-08 10:45:00,50.78,50.8,50.75,50.75,6580.0,48.5102,48.5293,48.4816,48.4816,6580.0
2022-08-08 10:50:00,50.74,50.77,50.73,50.77,4745.0,48.472,48.5007,48.4625,48.5007,4745.0
2022-08-08 10:55:00,50.76,50.79,50.74,50.77,10615.0,48.4911,48.5198,48.472,48.5007,10615.0
2022-08-08 11:00:00,50.78,50.81,50.78,50.79,23565.0,48.5102,48.5389,48.5102,48.5198,23565.0
2022-08-08 11:05:00,50.8,50.83,50.79,50.82,167070.0,48.5293,48.558,48.5198,48.5484,167070.0
2022-08-08 11:10:00,50.82,50.83,50.78,50.79,9710.0,48.5484,48.558,48.5102,48.5198,9710.0
2022-08-08 11:15:00,50.76,50.76,50.69,50.71,11430.0,48.4911,48.4911,48.4242,48.4434,11430.0
2022-08-08 11:20:00,50.71,50.76,50.71,50.73,26590.0,48.4434,48.4911,48.4434,48.4625,26590.0
2022-08-08 11:25:00,50.71,50.71,50.66,50.67,17120.0,48.4434,48.4434,48.3956,48.4051,17120.0
2022-08-08 11:30:00,50.66,50.67,50.63,50.64,59490.0,48.3956,48.4051,48.3669,48.3765,59490.0
2022-08-08 11:35:00,50.63,50.63,50.47,50.47,13400.0,48.3669,48.3669,48.2141,48.2141,13400.0
2022-08-08 11:40:00,50.5,50.51,50.38,50.4,9695.0,48.2427,48.2523,48.1281,48.1472,9695.0
2022-08-08 11:45:00,50.39,50.45,50.39,50.44,16325.0,48.1377,48.195,48.1377,48.1854,16325.0
2022-08-08 11:50:00,50.46,50.53,50.46,50.53,16195.0,48.2045,48.2714,48.2045,48.2714,16195.0
2022-08-08 11:55:00,50.54,50.55,50.53,50.55,18030.0,48.2809,48.2905,48.2714,48.2905,18030.0
2022-08-08 12:00:00,50.54,50.57,50.54,50.57,35600.0,48.2809,48.3096,48.2809,48.3096,35600.0
2022-08-08 12:05:00,50.55,50.56,50.43,50.43,46190.0,48.2905,48.3001,48.1759,48.1759,46190.0
2022-08-08 12:10:00,50.46,50.46,50.38,50.4,25175.0,48.2045,48.2045,48.1281,48.1472,25175.0
2022-08-08 12:15:00,50.39,50.39,50.27,50.27,9465.0,48.1377,48.1377,48.023,48.023,9465.0
2022-08-08 12:20:00,50.3,50.37,50.3,50.36,26050.0,48.0517,48.1185,48.0517,48.109,26050.0
2022-08-08 12:25:00,50.36,50.37,50.27,50.29,92210.0,48.109,48.1185,48.023,48.0421,92210.0
2022-08-08 12:30:00,50.27,50.35,50.27,50.35,38405.0,48.023,48.0994,48.023,48.0994,38405.0
2022-08-08 12:35:00,50.31,50.33,50.26,50.31,86835.0,48.0612,48.0803,48.0135,48.0612,86835.0
2022-08-08 12:40:00,50.32,50.35,50.3,50.35,86125.0,48.0708,48.0994,48.0517,48.0994,86125.0
2022-08-08 12:45:00,50.38,50.39,50.36,50.39,4820.0,48.1281,48.1377,48.109,48.1377,4820.0
2022-08-08 12:50:00,50.38,50.43,50.38,50.42,32990.0,48.1281,48.1759,48.1281,48.1663,32990.0
2022-08-08 12:55:00,50.41,50.41,50.39,50.39,6065.0,48.1568,48.1568,48.1377,48.1377,6065.0
2022-08-08 13:00:00,50.4,50.4,50.37,50.38,11100.0,48.1472,48.1472,48.1185,48.1281,11100.0
2022-08-08 13:05:00,50.38,50.44,50.38,50.43,52190.0,48.1281,48.1854,48.1281,48.1759,52190.0
2022-08-08 13:10:00,50.42,50.46,50.42,50.45,8855.0,48.1663,48.2045,48.1663,48.195,8855.0
2022-08-08 13:15:00,50.46,50.48,50.46,50.48,14885.0,48.2045,48.2236,48.2045,48.2236,14885.0
2022-08-08 13:20:00,50.45,50.45,50.38,50.44,14965.0,48.195,48.195,48.1281,48.1854,14965.0
2022-08-08 13:25:00,50.44,50.44,50.37,50.37,6555.0,48.1854,48.1854,48.1185,48.1185,6555.0
2022-08-08 13:30:00,50.37,50.43,50.37,50.43,10130.0,48.1185,48.1759,48.1185,48.1759,10130.0
2022-08-08 13:35:00,50.42,50.42,50.36,50.36,20250.0,48.1663,48.1663,48.109,48.109,20250.0
2022-08-08 13:40:00,50.37,50.41,50.37,50.41,5595.0,48.1185,48.1568,48.1185,48.1568,5595.0
2022-08-08 13:45:00,50.41,50.44,50.4,50.42,24955.0,48.1568,48.1854,48.1472,48.1663,24955.0
2022-08-08 13:50:00,50.41,50.46,50.4,50.46,65885.0,48.1568,48.2045,48.1472,48.2045,65885.0
2022-08-08 13:55:00,50.46,50.47,50.45,50.46,110915.0,48.2045,48.2141,48.195,48.2045,110915.0
2022-08-08 14:00:00,50.47,50.47,50.35,50.35,60280.0,48.2141,48.2141,48.0994,48.0994,60280.0
2022-08-08 14:05:00,50.32,50.44,50.32,50.43,8735.0,48.0708,48.1854,48.0708,48.1759,8735.0
2022-08-08 14:10:00,50.42,50.43,50.38,50.38,55135.0,48.1663,48.1759,48.1281,48.1281,55135.0
2022-08-08 14:15:00,50.4,50.4,50.35,50.38,23305.0,48.1472,48.1472,48.0994,48.1281,23305.0
2022-08-08 14:20:00,50.39,50.39,50.36,50.37,9930.0,48.1377,48.1377,48.109,48.1185,9930.0
2022-08-08 14:25:00,50.37,50.38,50.33,50.35,18885.0,48.1185,48.1281,48.0803,48.0994,18885.0
2022-08-08 14:30:00,50.37,50.39,50.33,50.37,24185.0,48.1185,48.1377,48.0803,48.1185,24185.0
2022-08-08 14:35:00,50.36,50.36,50.31,50.33,25855.0,48.109,48.109,48.0612,48.0803,25855.0
2022-08-08 14:40:00,50.31,50.35,50.31,50.31,8745.0,48.0612,48.0994,48.0612,48.0612,8745.0
2022-08-08 14:45:00,50.32,50.32,50.27,50.3,39310.0,48.0708,48.0708,48.023,48.0517,39310.0
2022-08-08 14:50:00,50.3,50.3,50.23,50.23,1520.0,48.0517,48.0517,47.9848,47.9848,1520.0
2022-08-08 14:55:00,50.25,50.32,50.25,50.3,15090.0,48.0039,48.0708,48.0039,48.0517,15090.0
2022-08-08 15:00:00,50.31,50.36,50.29,50.34,19400.0,48.0612,48.109,48.0421,48.0899,19400.0
2022-08-08 15:05:00,50.36,50.36,50.34,50.35,15365.0,48.109,48.109,48.0899,48.0994,15365.0
2022-08-08 15:10:00,50.33,50.36,50.32,50.36,47460.0,48.0803,48.109,48.0708,48.109,47460.0
2022-08-08 15:15:00,50.34,50.34,50.25,50.26,14045.0,48.0899,48.0899,48.0039,48.0135,14045.0
2022-08-08 15:20:00,50.31,50.36,50.29,50.35,14085.0,48.0612,48.109,48.0421,48.0994,14085.0
2022-08-08 15:25:00,50.36,50.38,50.35,50.37,24885.0,48.109,48.1281,48.0994,48.1185,24885.0
2022-08-08 15:30:00,50.33,50.37,50.31,50.37,59645.0,48.0803,48.1185,48.0612,48.1185,59645.0
2022-08-08 15:35:00,50.36,50.4,50.36,50.4,10860.0,48.109,48.1472,48.109,48.1472,10860.0
2022-08-08 15:40:00,50.4,50.43,50.39,50.43,17195.0,48.1472,48.1759,48.1377,48.1759,17195.0
2022-08-08 15:45:00,50.43,50.44,50.38,50.4,75680.0,48.1759,48.1854,48.1281,48.1472,75680.0
2022-08-08 15:50:00,50.38,50.38,50.31,50.35,24695.0,48.1281,48.1281,48.0612,48.0994,24695.0
2022-08-08 15:55:00,50.35,50.36,50.32,50.34,159250.0,48.0994,48.109,48.0708,48.0899,159250.0
2022-08-09 09:30:00,50.2,50.27,50.08,50.18,129595.0,47.9561,48.023,47.8415,47.937,129595.0
2022-08-09 09:35:00,50.18,50.26,50.18,50.21,19125.0,47.937,48.0135,47.937,47.9657,19125.0
2022-08-09 09:40:00,50.24,50.27,50.21,50.23,17890.0,47.9944,48.023,47.9657,47.9848,17890.0
2022-08-09 09:45:00,50.22,50.25,50.08,50.12,55795.0,47.9753,48.0039,47.8415,47.8797,55795.0
2022-08-09 09:50:00,50.12,50.12,49.98,49.98,7905.0,47.8797,47.8797,47.746,47.746,7905.0
2022-08-09 09:55:00,50.0,50.05,49.97,50.04,35285.0,47.7651,47.8129,47.7364,47.8033,35285.0
2022-08-09 10:00:00,50.03,50.03,49.95,49.97,61260.0,47.7937,47.7937,47.7173,47.7364,61260.0
2022-08-09 10:05:00,49.97,50.0,49.94,49.97,16470.0,47.7364,47.7651,47.7078,47.7364,16470.0
2022-08-09 10:10:00,49.93,50.02,49.93,50.0,14925.0,47.6982,47.7842,47.6982,47.7651,14925.0
2022-08-09 10:15:00,50.0,50.09,50.0,50.04,18480.0,47.7651,47.8511,47.7651,47.8033,18480.0
2022-08-09 10:20:00,50.09,50.09,49.95,49.95,21340.0,47.8511,47.8511,47.7173,47.7173,21340.0
2022-08-09 10:25:00,49.95,50.02,49.95,50.02,147330.0,47.7173,47.7842,47.7173,47.7842,147330.0
2022-08-09 10:30:00,50.03,50.07,49.98,50.06,51420.0,47.7937,47.832,47.746,47.8224,51420.0
2022-08-09 10:35:00,50.04,50.04,49.91,49.96,30680.0,47.8033,47.8033,47.6791,47.7269,30680.0
2022-08-09 10:40:00,49.94,49.96,49.93,49.95,90920.0,47.7078,47.7269,47.6982,47.7173,90920.0
2022-08-09 10:45:00,49.96,49.96,49.91,49.95,14455.0,47.7269,47.7269,47.6791,47.7173,14455.0
2022-08-09 10:50:00,49.96,49.97,49.9,49.92,8755.0,47.7269,47.7364,47.6696,47.6887,8755.0
2022-08-09 10:55:00,49.91,49.91,49.87,49.88,19215.0,47.6791,47.6791,47.6409,47.6504,19215.0
2022-08-09 11:00:00,49.88,49.88,49.77,49.78,10340.0,47.6504,47.6504,47.5454,47.5549,10340.0
2022-08-09 11:05:00,49.76,49.86,49.76,49.83,18640.0,47.5358,47.6313,47.5358,47.6027,18640.0
2022-08-09 11:10:00,49.83,49.91,49.83,49.9,9165.0,47.6027,47.6791,47.6027,47.6696,9165.0
2022-08-09 11:15:00,49.91,50.0,49.91,49.96,40835.0,47.6791,47.7651,47.6791,47.7269,40835.0
2022-08-09 11:20:00,49.96,49.98,49.92,49.93,37030.0,47.7269,47.746,47.6887,47.6982,37030.0
2022-08-09 11:25:00,49.92,49.94,49.91,49.91,18105.0,47.6887,47.7078,47.6791,47.6791,18105.0
2022-08-09 11:30:00,49.92,49.93,49.87,49.88,12590.0,47.6887,47.6982,47.6409,47.6504,12590.0
2022-08-09 11:35:00,49.88,49.89,49.87,49.88,17040.0,47.6504,47.66,47.6409,47.6504,17040.0
2022-08-09 11:40:00,49.87,49.9,49.85,49.85,10940.0,47.6409,47.6696,47.6218,47.6218,10940.0
2022-08-09 11:45:00,49.85,49.9,49.85,49.87,10265.0,47.6218,47.6696,47.6218,47.6409,10265.0
2022-08-09 11:50:00,49.86,49.87,49.81,49.86,19360.0,47.6313,47.6409,47.5836,47.6313,19360.0
2022-08-09 11:55:00,49.87,49.87,49.83,49.83,30695.0,47.6409,47.6409,47.6027,47.6027,30695.0
2022-08-09 12:00:00,49.84,49.85,49.8,49.85,46540.0,47.6122,47.6218,47.574,47.6218,46540.0
2022-08-09 12:05:00,49.85,49.89,49.84,49.87,57785.0,47.6218,47.66,47.6122,47.6409,57785.0
2022-08-09 12:10:00,49.83,49.85,49.81,49.81,14535.0,47.6027,47.6218,47.5836,47.5836,14535.0
2022-08-09 12:15:00,49.81,49.84,49.81,49.82,21515.0,47.5836,47.6122,47.5836,47.5931,21515.0
2022-08-09 12:20:00,49.83,49.85,49.8,49.81,23730.0,47.6027,47.6218,47.574,47.5836,23730.0
2022-08-09 12:25:00,49.81,49.82,49.77,49.77,15650.0,47.5836,47.5931,47.5454,47.5454,15650.0
2022-08-09 12:30:00,49.79,49.81,49.79,49.79,11590.0,47.5645,47.5836,47.5645,47.5645,11590.0
2022-08-09 12:35:00,49.78,49.82,49.77,49.82,11100.0,47.5549,47.5931,47.5454,47.5931,11100.0
2022-08-09 12:40:00,49.82,49.82,49.79,49.82,35900.0,47.5931,47.5931,47.5645,47.5931,35900.0
2022-08-09 12:45:00,49.8,49.8,49.76,49.79,9640.0,47.574,47.574,47.5358,47.5645,9640.0
2022-08-09 12:50:00,49.78,49.78,49.77,49.78,81755.0,47.5549,47.5549,47.5454,47.5549,81755.0
2022-08-09 12:55:00,49.79,49.82,49.78,49.82,19210.0,47.5645,47.5931,47.5549,47.5931,19210.0
2022-08-09 13:00:00,49.84,49.86,49.83,49.84,33590.0,47.6122,47.6313,47.6027,47.6122,33590.0
2022-08-09 13:05:00,49.84,49.84,49.82,49.82,41860.0,47.6122,47.6122,47.5931,47.5931,41860.0
2022-08-09 13:10:00,49.79,49.84,49.79,49.84,24710.0,47.5645,47.6122,47.5645,47.6122,24710.0
2022-08-09 13:15:00,49.84,49.87,49.83,49.83,25835.0,47.6122,47.6409,47.6027,47.6027,25835.0
2022-08-09 13:20:00,49.84,49.85,49.82,49.84,13065.0,47.6122,47.6218,47.5931,47.6122,13065.0
2022-08-09 13:25:00,49.84,49.85,49.82,49.85,15210.0,47.6122,47.6218,47.5931,47.6218,15210.0
2022-08-09 13:30:00,49.84,49.84,49.82,49.82,26280.0,47.6122,47.6122,47.5931,47.5931,26280.0
2022-08-09 13:35:00,49.82,49.82,49.8,49.8,22375.0,47.5931,47.5931,47.574,47.574,22375.0
2022-08-09 13:40:00,49.8,49.82,49.77,49.77,9235.0,47.574,47.5931,47.5454,47.5454,9235.0
2022-08-09 13:45:00,49.8,49.8,49.78,49.8,7760.0,47.574,47.574,47.5549,47.574,7760.0
2022-08-09 13:50:00,49.81,49.84,49.8,49.83,31465.0,47.5836,47.6122,47.574,47.6027,31465.0
2022-08-09 13:55:00,49.83,49.9,49.83,49.89,14720.0,47.6027,47.6696,47.6027,47.66,14720.0
2022-08-09 14:00:00,49.89,49.91,49.89,49.89,31905.0,47.66,47.6791,47.66,47.66,31905.0
2022-08-09 14:05:00,49.87,49.89,49.87,49.89,27935.0,47.6409,47.66,47.6409,47.66,27935.0
2022-08-09 14:10:00,49.87,49.88,49.85,49.85,8875.0,47.6409,47.6504,47.6218,47.6218,8875.0
2022-08-09 14:15:00,49.83,49.83,49.78,49.78,16390.0,47.6027,47.6027,47.5549,47.5549,16390.0
2022-08-09 14:20:00,49.79,49.79,49.76,49.77,13925.0,47.5645,47.5645,47.5358,47.5454,13925.0
2022-08-09 14:25:00,49.77,49.78,49.76,49.77,30215.0,47.5454,47.5549,47.5358,47.5454,30215.0
2022-08-09 14:30:00,49.76,49.79,49.76,49.78,48745.0,47.5358,47.5645,47.5358,47.5549,48745.0
2022-08-09 14:35:00,49.79,49.8,49.78,49.79,28675.0,47.5645,47.574,47.5549,47.5645,28675.0
2022-08-09 14:40:00,49.79,49.8,49.79,49.79,28875.0,47.5645,47.574,47.5645,47.5645,28875.0
2022-08-09 14:45:00,49.82,49.83,49.82,49.83,11785.0,47.5931,47.6027,47.5931,47.6027,11785.0
2022-08-09 14:50:00,49.83,49.88,49.83,49.87,24700.0,47.6027,47.6504,47.6027,47.6409,24700.0
2022-08-09 14:55:00,49.85,49.87,49.84,49.85,38100.0,47.6218,47.6409,47.6122,47.6218,38100.0
2022-08-09 15:00:00,49.85,49.85,49.81,49.81,18860.0,47.6218,47.6218,47.5836,47.5836,18860.0
2022-08-09 15:05:00,49.8,49.82,49.79,49.82,20375.0,47.574,47.5931,47.5645,47.5931,20375.0
2022-08-09 15:10:00,49.81,49.82,49.79,49.79,16300.0,47.5836,47.5931,47.5645,47.5645,16300.0
2022-08-09 15:15:00,49.79,49.82,49.78,49.82,11885.0,47.5645,47.5931,47.5549,47.5931,11885.0
2022-08-09 15:20:00,49.83,49.85,49.83,49.85,22225.0,47.6027,47.6218,47.6027,47.6218,22225.0
2022-08-09 15:25:00,49.86,49.86,49.82,49.82,22565.0,47.6313,47.6313,47.5931,47.5931,22565.0
2022-08-09 15:30:00,49.81,49.83,49.8,49.8,38895.0,47.5836,47.6027,47.574,47.574,38895.0
2022-08-09 15:35:00,49.79,49.81,49.78,49.79,19680.0,47.5645,47.5836,47.5549,47.5645,19680.0
2022-08-09 15:40:00,49.79,49.8,49.75,49.75,31110.0,47.5645,47.574,47.5263,47.5263,31110.0
2022-08-09 15:45:00,49.75,49.79,49.74,49.79,35715.0,47.5263,47.5645,47.5167,47.5645,35715.0
2022-08-09 15:50:00,49.8,49.84,49.8,49.83,94815.0,47.574,47.6122,47.574,47.6027,94815.0
2022-08-09 15:55:00,49.83,49.92,49.8,49.92,263020.0,47.6027,47.6887,47.574,47.6887,263020.0
2022-08-10 09:30:00,50.77,50.85,50.72,50.79,177150.0,48.5007,48.5771,48.4529,48.5198,177150.0
2022-08-10 09:35:00,50.79,50.85,50.77,50.77,32195.0,48.5198,48.5771,48.5007,48.5007,32195.0
2022-08-10 09:40:00,50.79,50.91,50.73,50.9,87845.0,48.5198,48.6344,48.4625,48.6249,87845.0
2022-08-10 09:45:00,50.92,50.98,50.9,50.92,119510.0,48.644,48.7013,48.6249,48.644,119510.0
2022-08-10 09:50:00,50.96,50.96,50.84,50.84,47695.0,48.6822,48.6822,48.5675,48.5675,47695.0
2022-08-10 09:55:00,50.84,50.88,50.77,50.82,44395.0,48.5675,48.6058,48.5007,48.5484,44395.0
2022-08-10 10:00:00,50.81,50.94,50.81,50.93,39740.0,48.5389,48.6631,48.5389,48.6535,39740.0
2022-08-10 10:05:00,50.94,50.95,50.89,50.92,234870.0,48.6631,48.6726,48.6153,48.644,234870.0
2022-08-10 10:10:00,50.93,50.97,50.88,50.9,101480.0,48.6535,48.6917,48.6058,48.6249,101480.0
2022-08-10 10:15:00,50.89,50.9,50.8,50.8,52845.0,48.6153,48.6249,48.5293,48.5293,52845.0
2022-08-10 10:20:00,50.76,50.84,50.71,50.82,35495.0,48.4911,48.5675,48.4434,48.5484,35495.0
2022-08-10 10:25:00,50.83,50.88,50.81,50.88,62240.0,48.558,48.6058,48.5389,48.6058,62240.0
2022-08-10 10:30:00,50.88,50.97,50.86,50.97,39365.0,48.6058,48.6917,48.5866,48.6917,39365.0
2022-08-10 10:35:00,50.99,51.0,50.95,50.97,23255.0,48.7108,48.7204,48.6726,48.6917,23255.0
2022-08-10 10:40:00,50.96,51.02,50.96,50.98,12055.0,48.6822,48.7395,48.6822,48.7013,12055.0
2022-08-10 10:45:00,50.98,51.04,50.98,51.01,22915.0,48.7013,48.7586,48.7013,48.7299,22915.0
2022-08-10 10:50:00,51.03,51.04,51.01,51.03,9620.0,48.749,48.7586,48.7299,48.749,9620.0
2022-08-10 10:55:00,51.05,51.06,51.05,51.06,12990.0,48.7682,48.7777,48.7682,48.7777,12990.0
2022-08-10 11:00:00,51.07,51.16,51.07,51.16,35715.0,48.7873,48.8732,48.7873,48.8732,35715.0
2022-08-10 11:05:00,51.16,51.17,51.13,51.13,48395.0,48.8732,48.8828,48.8446,48.8446,48395.0
2022-08-10 11:10:00,51.12,51.12,51.05,51.06,21380.0,48.835,48.835,48.7682,48.7777,21380.0
2022-08-10 11:15:00,51.07,51.07,51.02,51.03,10915.0,48.7873,48.7873,48.7395,48.749,10915.0
2022-08-10 11:20:00,51.06,51.12,51.06,51.12,16095.0,48.7777,48.835,48.7777,48.835,16095.0
2022-08-10 11:25:00,51.11,51.14,51.1,51.11,12785.0,48.8255,48.8541,48.8159,48.8255,12785.0
2022-08-10 11:30:00,51.12,51.13,51.11,51.11,7640.0,48.835,48.8446,48.8255,48.8255,7640.0
2022-08-10 11:35:00,51.09,51.09,51.03,51.04,10610.0,48.8064,48.8064,48.749,48.7586,10610.0
2022-08-10 11:40:00,51.04,51.09,51.04,51.09,11415.0,48.7586,48.8064,48.7586,48.8064,11415.0
2022-08-10 11:45:00,51.07,51.1,51.07,51.09,4450.0,48.7873,48.8159,48.7873,48.8064,4450.0
2022-08-10 11:50:00,51.1,51.1,51.08,51.1,31945.0,48.8159,48.8159,48.7968,48.8159,31945.0
2022-08-10 11:55:00,51.11,51.13,51.11,51.13,9050.0,48.8255,48.8446,48.8255,48.8446,9050.0
2022-08-10 12:00:00,51.14,51.15,51.13,51.14,10270.0,48.8541,48.8637,48.8446,48.8541,10270.0
2022-08-10 12:05:00,51.14,51.14,51.11,51.11,26390.0,48.8541,48.8541,48.8255,48.8255,26390.0
2022-08-10 12:10:00,51.11,51.13,51.11,51.12,15155.0,48.8255,48.8446,48.8255,48.835,15155.0
2022-08-10 12:15:00,51.11,51.12,51.04,51.06,16780.0,48.8255,48.835,48.7586,48.7777,16780.0
2022-08-10 12:20:00,51.03,51.05,51.01,51.05,7505.0,48.749,48.7682,48.7299,48.7682,7505.0
2022-08-10 12:25:00,51.04,51.08,51.04,51.08,14030.0,48.7586,48.7968,48.7586,48.7968,14030.0
2022-08-10 12:30:00,51.09,51.09,51.08,51.08,7315.0,48.8064,48.8064,48.7968,48.7968,7315.0
2022-08-10 12:35:00,51.1,51.1,51.08,51.08,36550.0,48.8159,48.8159,48.7968,48.7968,36550.0
2022-08-10 12:40:00,51.09,51.1,51.08,51.09,12220.0,48.8064,48.8159,48.7968,48.8064,12220.0
2022-08-10 12:45:00,51.09,51.09,51.06,51.08,10285.0,48.8064,48.8064,48.7777,48.7968,10285.0
2022-08-10 12:50:00,51.08,51.1,51.06,51.1,44650.0,48.7968,48.8159,48.7777,48.8159,44650.0
2022-08-10 12:55:00,51.1,51.11,51.08,51.09,33545.0,48.8159,48.8255,48.7968,48.8064,33545.0
2022-08-10 13:00:00,51.09,51.11,51.08,51.1,20185.0,48.8064,48.8255,48.7968,48.8159,20185.0
2022-08-10 13:05:00,51.1,51.14,51.1,51.13,11150.0,48.8159,48.8541,48.8159,48.8446,11150.0
2022-08-10 13:10:00,51.14,51.14,51.13,51.14,6055.0,48.8541,48.8541,48.8446,48.8541,6055.0
2022-08-10 13:15:00,51.13,51.16,51.13,51.16,8135.0,48.8446,48.8732,48.8446,48.8732,8135.0
2022-08-10 13:20:00,51.15,51.17,51.13,51.16,25620.0,48.8637,48.8828,48.8446,48.8732,25620.0
2022-08-10 13:25:00,51.16,51.17,51.12,51.12,48345.0,48.8732,48.8828,48.835,48.835,48345.0
2022-08-10 13:30:00,51.12,51.14,51.09,51.13,38040.0,48.835,48.8541,48.8064,48.8446,38040.0
2022-08-10 13:35:00,51.13,51.14,51.12,51.14,22610.0,48.8446,48.8541,48.835,48.8541,22610.0
2022-08-10 13:40:00,51.15,51.16,51.13,51.16,106475.0,48.8637,48.8732,48.8446,48.8732,106475.0
2022-08-10 13:45:00,51.16,51.21,51.16,51.21,49505.0,48.8732,48.921,48.8732,48.921,49505.0
2022-08-10 13:50:00,51.21,51.22,51.19,51.19,16595.0,48.921,48.9306,48.9019,48.9019,16595.0
2022-08-10 13:55:00,51.21,51.21,51.17,51.17,51270.0,48.921,48.921,48.8828,48.8828,51270.0
2022-08-10 14:00:00,51.17,51.17,51.15,51.17,13060.0,48.8828,48.8828,48.8637,48.8828,13060.0
2022-08-10 14:05:00,51.17,51.18,51.14,51.15,18785.0,48.8828,48.8923,48.8541,48.8637,18785.0
2022-08-10 14:10:00,51.15,51.15,51.1,51.1,21455.0,48.8637,48.8637,48.8159,48.8159,21455.0
2022-08-10 14:15:00,51.1,51.12,51.1,51.11,10450.0,48.8159,48.835,48.8159,48.8255,10450.0
2022-08-10 14:20:00,51.11,51.12,51.1,51.11,58290.0,48.8255,48.835,48.8159,48.8255,58290.0
2022-08-10 14:25:00,51.11,51.12,51.09,51.1,12795.0,48.8255,48.835,48.8064,48.8159,12795.0
2022-08-10 14:30:00,51.09,51.1,51.08,51.1,20565.0,48.8064,48.8159,48.7968,48.8159,20565.0
2022-08-10 14:35:00,51.11,51.11,51.09,51.09,20780.0,48.8255,48.8255,48.8064,48.8064,20780.0
2022-08-10 14:40:00,51.09,51.11,51.08,51.08,16675.0,48.8064,48.8255,48.7968,48.7968,16675.0
2022-08-10 14:45:00,51.08,51.08,51.04,51.04,20305.0,48.7968,48.7968,48.7586,48.7586,20305.0
2022-08-10 14:50:00,51.03,51.04,51.02,51.03,47785.0,48.749,48.7586,48.7395,48.749,47785.0
2022-08-10 14:55:00,51.03,51.03,51.01,51.02,19630.0,48.749,48.749,48.7299,48.7395,19630.0
2022-08-10 15:00:00,51.03,51.06,51.01,51.06,69695.0,48.749,48.7777,48.7299,48.7777,69695.0
2022-08-10 15:05:00,51.06,51.06,51.02,51.02,12485.0,48.7777,48.7777,48.7395,48.7395,12485.0
2022-08-10 15:10:00,51.01,51.03,51.0,51.03,22140.0,48.7299,48.749,48.7204,48.749,22140.0
2022-08-10 15:15:00,51.02,51.06,51.01,51.06,69120.0,48.7395,48.7777,48.7299,48.7777,69120.0
2022-08-10 15:20:00,51.06,51.09,51.06,51.09,31750.0,48.7777,48.8064,48.7777,48.8064,31750.0
2022-08-10 15:25:00,51.09,51.11,51.08,51.11,7205.0,48.8064,48.8255,48.7968,48.8255,7205.0
2022-08-10 15:30:00,51.1,51.12,51.09,51.12,17900.0,48.8159,48.835,48.8064,48.835,17900.0
2022-08-10 15:35:00,51.12,51.16,51.12,51.16,113510.0,48.835,48.8732,48.835,48.8732,113510.0
2022-08-10 15:40:00,51.14,51.19,51.13,51.19,68415.0,48.8541,48.9019,48.8446,48.9019,68415.0
2022-08-10 15:45:00,51.19,51.2,51.14,51.14,37240.0,48.9019,48.9114,48.8541,48.8541,37240.0
2022-08-10 15:50:00,51.15,51.15,51.09,51.12,74910.0,48.8637,48.8637,48.8064,48.835,74910.0
2022-08-10 15:55:00,51.12,51.16,51.1,51.15,163885.0,48.835,48.8732,48.8159,48.8637,163885.0
2022-08-11 09:30:00,51.57,51.71,51.54,51.68,76280.0,49.2649,49.3987,49.2363,49.37,76280.0
2022-08-11 09:35:00,51.61,51.66,51.58,51.63,56055.0,49.3031,49.3509,49.2745,49.3222,56055.0
2022-08-11 09:40:00,51.62,51.7,51.57,51.63,72285.0,49.3127,49.3891,49.2649,49.3222,72285.0
2022-08-11 09:45:00,51.63,51.75,51.61,51.68,80990.0,49.3222,49.4369,49.3031,49.37,80990.0
2022-08-11 09:50:00,51.69,51.73,51.65,51.72,40335.0,49.3795,49.4178,49.3413,49.4082,40335.0
2022-08-11 09:55:00,51.71,51.72,51.68,51.7,25450.0,49.3987,49.4082,49.37,49.3891,25450.0
2022-08-11 10:00:00,51.7,51.79,51.7,51.79,37585.0,49.3891,49.4751,49.3891,49.4751,37585.0
2022-08-11 10:05:00,51.78,51.83,51.77,51.79,26510.0,49.4655,49.5133,49.456,49.4751,26510.0
2022-08-11 10:10:00,51.83,51.86,51.8,51.84,375780.0,49.5133,49.5419,49.4846,49.5228,375780.0
2022-08-11 10:15:00,51.83,51.98,51.83,51.97,81880.0,49.5133,49.6566,49.5133,49.647,81880.0
2022-08-11 10:20:00,51.97,51.98,51.89,51.92,46320.0,49.647,49.6566,49.5706,49.5993,46320.0
2022-08-11 10:25:00,51.92,51.98,51.9,51.94,62090.0,49.5993,49.6566,49.5802,49.6184,62090.0
2022-08-11 10:30:00,51.94,52.03,51.94,52.02,39690.0,49.6184,49.7043,49.6184,49.6948,39690.0
2022-08-11 10:35:00,52.03,52.13,52.03,52.04,65525.0,49.7043,49.7999,49.7043,49.7139,65525.0
2022-08-11 10:40:00,52.02,52.03,51.92,51.99,21160.0,49.6948,49.7043,49.5993,49.6661,21160.0
2022-08-11 10:45:00,51.95,51.96,51.93,51.96,9780.0,49.6279,49.6375,49.6088,49.6375,9780.0
2022-08-11 10:50:00,51.98,51.98,51.96,51.97,17565.0,49.6566,49.6566,49.6375,49.647,17565.0
2022-08-11 10:55:00,51.98,51.98,51.92,51.93,55255.0,49.6566,49.6566,49.5993,49.6088,55255.0
2022-08-11 11:00:00,51.92,51.92,51.86,51.86,95145.0,49.5993,49.5993,49.5419,49.5419,95145.0
2022-08-11 11:05:00,51.85,51.86,51.69,51.7,70445.0,49.5324,49.5419,49.3795,49.3891,70445.0
2022-08-11 11:10:00,51.71,51.73,51.67,51.72,9090.0,49.3987,49.4178,49.3604,49.4082,9090.0
2022-08-11 11:15:00,51.74,51.78,51.63,51.63,39775.0,49.4273,49.4655,49.3222,49.3222,39775.0
2022-08-11 11:20:00,51.63,51.73,51.62,51.73,28975.0,49.3222,49.4178,49.3127,49.4178,28975.0
2022-08-11 11:25:00,51.73,51.74,51.7,51.74,22990.0,49.4178,49.4273,49.3891,49.4273,22990.0
2022-08-11 11:30:00,51.72,51.74,51.68,51.69,11555.0,49.4082,49.4273,49.37,49.3795,11555.0
2022-08-11 11:35:00,51.68,51.68,51.62,51.66,17310.0,49.37,49.37,49.3127,49.3509,17310.0
2022-08-11 11:40:00,51.66,51.68,51.64,51.68,13795.0,49.3509,49.37,49.3318,49.37,13795.0
2022-08-11 11:45:00,51.64,51.65,51.6,51.61,28090.0,49.3318,49.3413,49.2936,49.3031,28090.0
2022-08-11 11:50:00,51.58,51.62,51.54,51.58,14330.0,49.2745,49.3127,49.2363,49.2745,14330.0
2022-08-11 11:55:00,51.59,51.62,51.57,51.6,20235.0,49.284,49.3127,49.2649,49.2936,20235.0
2022-08-11 12:00:00,51.61,51.63,51.59,51.61,72255.0,49.3031,49.3222,49.284,49.3031,72255.0
2022-08-11 12:05:00,51.61,51.62,51.54,51.54,35295.0,49.3031,49.3127,49.2363,49.2363,35295.0
2022-08-11 12:10:00,51.54,51.56,51.49,51.56,33220.0,49.2363,49.2554,49.1885,49.2554,33220.0
2022-08-11 12:15:00,51.55,51.61,51.52,51.57,23025.0,49.2458,49.3031,49.2171,49.2649,23025.0
2022-08-11 12:20:00,51.58,51.59,51.54,51.58,28125.0,49.2745,49.284,49.2363,49.2745,28125.0
2022-08-11 12:25:00,51.57,51.6,51.57,51.6,2365.0,49.2649,49.2936,49.2649,49.2936,2365.0
2022-08-11 12:30:00,51.64,51.68,51.64,51.67,26315.0,49.3318,49.37,49.3318,49.3604,26315.0
2022-08-11 12:35:00,51.67,51.68,51.67,51.67,5395.0,49.3604,49.37,49.3604,49.3604,5395.0
2022-08-11 12:40:00,51.66,51.68,51.65,51.66,27820.0,49.3509,49.37,49.3413,49.3509,27820.0
2022-08-11 12:45:00,51.64,51.67,51.62,51.67,13535.0,49.3318,49.3604,49.3127,49.3604,13535.0
2022-08-11 12:50:00,51.68,51.72,51.68,51.72,14465.0,49.37,49.4082,49.37,49.4082,14465.0
2022-08-11 12:55:00,51.71,51.75,51.71,51.74,24015.0,49.3987,49.4369,49.3987,49.4273,24015.0
2022-08-11 13:00:00,51.74,51.75,51.69,51.72,48265.0,49.4273,49.4369,49.3795,49.4082,48265.0
2022-08-11 13:05:00,51.73,51.73,51.7,51.7,19755.0,49.4178,49.4178,49.3891,49.3891,19755.0
2022-08-11 13:10:00,51.71,51.73,51.69,51.71,16530.0,49.3987,49.4178,49.3795,49.3987,16530.0
2022-08-11 13:15:00,51.74,51.77,51.74,51.77,6125.0,49.4273,49.456,49.4273,49.456,6125.0
2022-08-11 13:20:00,51.74,51.76,51.73,51.75,8435.0,49.4273,49.4464,49.4178,49.4369,8435.0
2022-08-11 13:25:00,51.73,51.74,51.7,51.72,27715.0,49.4178,49.4273,49.3891,49.4082,27715.0
2022-08-11 13:30:00,51.72,51.73,51.69,51.7,11205.0,49.4082,49.4178,49.3795,49.3891,11205.0
2022-08-11 13:35:00,51.7,51.75,51.7,51.75,12135.0,49.3891,49.4369,49.3891,49.4369,12135.0
2022-08-11 13:40:00,51.75,51.8,51.75,51.79,11340.0,49.4369,49.4846,49.4369,49.4751,11340.0
2022-08-11 13:45:00,51.76,51.77,51.72,51.73,84220.0,49.4464,49.456,49.4082,49.4178,84220.0
2022-08-11 13:50:00,51.75,51.75,51.7,51.7,6425.0,49.4369,49.4369,49.3891,49.3891,6425.0
2022-08-11 13:55:00,51.71,51.72,51.7,51.71,10035.0,49.3987,49.4082,49.3891,49.3987,10035.0
2022-08-11 14:00:00,51.71,51.72,51.68,51.69,11350.0,49.3987,49.4082,49.37,49.3795,11350.0
2022-08-11 14:05:00,51.66,51.68,51.65,51.68,8755.0,49.3509,49.37,49.3413,49.37,8755.0
2022-08-11 14:10:00,51.66,51.67,51.64,51.64,24035.0,49.3509,49.3604,49.3318,49.3318,24035.0
2022-08-11 14:15:00,51.65,51.71,51.65,51.7,11155.0,49.3413,49.3987,49.3413,49.3891,11155.0
2022-08-11 14:20:00,51.69,51.7,51.66,51.7,22565.0,49.3795,49.3891,49.3509,49.3891,22565.0
2022-08-11 14:25:00,51.69,51.71,51.69,51.71,4900.0,49.3795,49.3987,49.3795,49.3987,4900.0
2022-08-11 14:30:00,51.69,51.7,51.61,51.62,24575.0,49.3795,49.3891,49.3031,49.3127,24575.0
2022-08-11 14:35:00,51.63,51.66,51.62,51.63,23345.0,49.3222,49.3509,49.3127,49.3222,23345.0
2022-08-11 14:40:00,51.61,51.62,51.58,51.59,16460.0,49.3031,49.3127,49.2745,49.284,16460.0
2022-08-11 14:45:00,51.59,51.6,51.54,51.56,22125.0,49.284,49.2936,49.2363,49.2554,22125.0
2022-08-11 14:50:00,51.56,51.56,51.45,51.46,16885.0,49.2554,49.2554,49.1503,49.1598,16885.0
2022-08-11 14:55:00,51.48,51.54,51.47,51.52,9550.0,49.1789,49.2363,49.1694,49.2171,9550.0
2022-08-11 15:00:00,51.52,51.52,51.48,51.52,23790.0,49.2171,49.2171,49.1789,49.2171,23790.0
2022-08-11 15:05:00,51.52,51.52,51.45,51.49,24110.0,49.2171,49.2171,49.1503,49.1885,24110.0
2022-08-11 15:10:00,51.5,51.51,51.41,51.45,76815.0,49.198,49.2076,49.1121,49.1503,76815.0
2022-08-11 15:15:00,51.43,51.49,51.43,51.47,30970.0,49.1312,49.1885,49.1312,49.1694,30970.0
2022-08-11 15:20:00,51.47,51.49,51.44,51.44,28910.0,49.1694,49.1885,49.1407,49.1407,28910.0
2022-08-11 15:25:00,51.46,51.49,51.45,51.49,45100.0,49.1598,49.1885,49.1503,49.1885,45100.0
2022-08-11 15:30:00,51.48,51.52,51.47,51.52,51620.0,49.1789,49.2171,49.1694,49.2171,51620.0
2022-08-11 15:35:00,51.5,51.5,51.43,51.43,15245.0,49.198,49.198,49.1312,49.1312,15245.0
2022-08-11 15:40:00,51.44,51.46,51.42,51.43,17770.0,49.1407,49.1598,49.1216,49.1312,17770.0
2022-08-11 15:45:00,51.42,51.44,51.4,51.43,83585.0,49.1216,49.1407,49.1025,49.1312,83585.0
2022-08-11 15:50:00,51.43,51.51,51.41,51.51,130625.0,49.1312,49.2076,49.1121,49.2076,130625.0
2022-08-11 15:55:00,51.51,51.51,51.42,51.46,578750.0,49.2076,49.2076,49.1216,49.1598,578750.0
2022-08-12 09:30:00,51.68,51.7,51.58,51.6,81840.0,49.37,49.3891,49.2745,49.2936,81840.0
2022-08-12 09:35:00,51.6,51.7,51.55,51.69,20845.0,49.2936,49.3891,49.2458,49.3795,20845.0
2022-08-12 09:40:00,51.7,51.8,51.7,51.77,42435.0,49.3891,49.4846,49.3891,49.456,42435.0
2022-08-12 09:45:00,51.76,51.76,51.68,51.68,55370.0,49.4464,49.4464,49.37,49.37,55370.0
2022-08-12 09:50:00,51.71,51.8,51.71,51.76,42320.0,49.3987,49.4846,49.3987,49.4464,42320.0
2022-08-12 09:55:00,51.75,51.75,51.72,51.73,5735.0,49.4369,49.4369,49.4082,49.4178,5735.0
2022-08-12 10:00:00,51.73,51.73,51.51,51.64,65440.0,49.4178,49.4178,49.2076,49.3318,65440.0
2022-08-12 10:05:00,51.64,51.73,51.61,51.71,59580.0,49.3318,49.4178,49.3031,49.3987,59580.0
2022-08-12 10:10:00,51.72,51.75,51.68,51.69,25150.0,49.4082,49.4369,49.37,49.3795,25150.0
2022-08-12 10:15:00,51.69,51.8,51.69,51.8,34265.0,49.3795,49.4846,49.3795,49.4846,34265.0
2022-08-12 10:20:00,51.78,51.79,51.73,51.74,52290.0,49.4655,49.4751,49.4178,49.4273,52290.0
2022-08-12 10:25:00,51.76,51.76,51.72,51.76,51605.0,49.4464,49.4464,49.4082,49.4464,51605.0
2022-08-12 10:30:00,51.75,51.79,51.74,51.79,472825.0,49.4369,49.4751,49.4273,49.4751,472825.0
2022-08-12 10:35:00,51.75,51.77,51.67,51.67,34095.0,49.4369,49.456,49.3604,49.3604,34095.0
2022-08-12 10:40:00,51.66,51.67,51.63,51.67,77995.0,49.3509,49.3604,49.3222,49.3604,77995.0
2022-08-12 10:45:00,51.64,51.67,51.63,51.67,27450.0,49.3318,49.3604,49.3222,49.3604,27450.0
2022-08-12 10:50:00,51.7,51.72,51.69,51.71,6895.0,49.3891,49.4082,49.3795,49.3987,6895.0
2022-08-12 10:55:00,51.72,51.74,51.7,51.74,15875.0,49.4082,49.4273,49.3891,49.4273,15875.0
2022-08-12 11:00:00,51.73,51.82,51.73,51.75,35595.0,49.4178,49.5037,49.4178,49.4369,35595.0
2022-08-12 11:05:00,51.79,51.79,51.77,51.79,9415.0,49.4751,49.4751,49.456,49.4751,9415.0
2022-08-12 11:10:00,51.79,51.82,51.79,51.8,20775.0,49.4751,49.5037,49.4751,49.4846,20775.0
2022-08-12 11:15:00,51.79,51.89,51.79,51.87,35360.0,49.4751,49.5706,49.4751,49.5515,35360.0
2022-08-12 11:20:00,51.9,51.92,51.89,51.9,25730.0,49.5802,49.5993,49.5706,49.5802,25730.0
2022-08-12 11:25:00,51.91,51.91,51.87,51.88,23545.0,49.5897,49.5897,49.5515,49.5611,23545.0
2022-08-12 11:30:00,51.87,51.9,51.86,51.89,28020.0,49.5515,49.5802,49.5419,49.5706,28020.0
2022-08-12 11:35:00,51.9,51.93,51.88,51.9,26180.0,49.5802,49.6088,49.5611,49.5802,26180.0
2022-08-12 11:40:00,51.89,51.89,51.85,51.88,24815.0,49.5706,49.5706,49.5324,49.5611,24815.0
2022-08-12 11:45:00,51.88,51.91,51.88,51.9,12075.0,49.5611,49.5897,49.5611,49.5802,12075.0
2022-08-12 11:50:00,51.89,51.9,51.88,51.9,16710.0,49.5706,49.5802,49.5611,49.5802,16710.0
2022-08-12 11:55:00,51.9,51.93,51.88,51.88,70415.0,49.5802,49.6088,49.5611,49.5611,70415.0
2022-08-12 12:00:00,51.88,51.9,51.87,51.89,13495.0,49.5611,49.5802,49.5515,49.5706,13495.0
2022-08-12 12:05:00,51.9,51.92,51.89,51.91,7380.0,49.5802,49.5993,49.5706,49.5897,7380.0
2022-08-12 12:10:00,51.91,51.94,51.91,51.92,68240.0,49.5897,49.6184,49.5897,49.5993,68240.0
2022-08-12 12:15:00,51.92,51.96,51.92,51.94,57160.0,49.5993,49.6375,49.5993,49.6184,57160.0
2022-08-12 12:20:00,51.94,51.97,51.94,51.95,23490.0,49.6184,49.647,49.6184,49.6279,23490.0
2022-08-12 12:25:00,51.96,51.99,51.96,51.99,17315.0,49.6375,49.6661,49.6375,49.6661,17315.0
2022-08-12 12:30:00,51.98,52.0,51.98,51.99,12425.0,49.6566,49.6757,49.6566,49.6661,12425.0
2022-08-12 12:35:00,51.98,51.98,51.96,51.97,45495.0,49.6566,49.6566,49.6375,49.647,45495.0
2022-08-12 12:40:00,51.97,52.0,51.96,52.0,24145.0,49.647,49.6757,49.6375,49.6757,24145.0
2022-08-12 12:45:00,52.01,52.01,52.01,52.01,3580.0,49.6852,49.6852,49.6852,49.6852,3580.0
2022-08-12 12:50:00,52.01,52.01,51.99,52.0,8000.0,49.6852,49.6852,49.6661,49.6757,8000.0
2022-08-12 12:55:00,52.0,52.0,51.99,51.99,20790.0,49.6757,49.6757,49.6661,49.6661,20790.0
2022-08-12 13:00:00,51.99,52.0,51.99,51.99,7690.0,49.6661,49.6757,49.6661,49.6661,7690.0
2022-08-12 13:05:00,52.0,52.02,51.99,52.02,41385.0,49.6757,49.6948,49.6661,49.6948,41385.0
2022-08-12 13:10:00,52.02,52.02,52.01,52.01,17175.0,49.6948,49.6948,49.6852,49.6852,17175.0
2022-08-12 13:15:00,52.01,52.02,52.01,52.01,19405.0,49.6852,49.6948,49.6852,49.6852,19405.0
2022-08-12 13:20:00,52.0,52.01,51.99,51.99,24910.0,49.6757,49.6852,49.6661,49.6661,24910.0
2022-08-12 13:25:00,52.0,52.0,51.98,51.98,21110.0,49.6757,49.6757,49.6566,49.6566,21110.0
2022-08-12 13:30:00,51.99,52.01,51.98,51.98,15660.0,49.6661,49.6852,49.6566,49.6566,15660.0
2022-08-12 13:35:00,51.98,52.0,51.98,51.99,109785.0,49.6566,49.6757,49.6566,49.6661,109785.0
2022-08-12 13:40:00,51.99,52.01,51.99,51.99,19435.0,49.6661,49.6852,49.6661,49.6661,19435.0
2022-08-12 13:45:00,51.99,52.01,51.99,52.01,23140.0,49.6661,49.6852,49.6661,49.6852,23140.0
2022-08-12 13:50:00,52.02,52.05,52.02,52.04,23570.0,49.6948,49.7235,49.6948,49.7139,23570.0
2022-08-12 13:55:00,52.03,52.03,52.0,52.01,7605.0,49.7043,49.7043,49.6757,49.6852,7605.0
2022-08-12 14:00:00,52.02,52.05,52.02,52.04,28925.0,49.6948,49.7235,49.6948,49.7139,28925.0
2022-08-12 14:05:00,52.04,52.04,52.02,52.02,5100.0,49.7139,49.7139,49.6948,49.6948,5100.0
2022-08-12 14:10:00,52.01,52.03,52.01,52.02,15575.0,49.6852,49.7043,49.6852,49.6948,15575.0
2022-08-12 14:15:00,52.02,52.04,52.01,52.04,42420.0,49.6948,49.7139,49.6852,49.7139,42420.0
2022-08-12 14:20:00,52.03,52.04,52.02,52.04,9450.0,49.7043,49.7139,49.6948,49.7139,9450.0
2022-08-12 14:25:00,52.02,52.05,52.02,52.05,13725.0,49.6948,49.7235,49.6948,49.7235,13725.0
2022-08-12 14:30:00,52.06,52.1,52.06,52.1,21705.0,49.733,49.7712,49.733,49.7712,21705.0
2022-08-12 14:35:00,52.11,52.11,52.09,52.09,45610.0,49.7808,49.7808,49.7617,49.7617,45610.0
2022-08-12 14:40:00,52.09,52.11,52.08,52.11,20120.0,49.7617,49.7808,49.7521,49.7808,20120.0
2022-08-12 14:45:00,52.11,52.11,52.09,52.1,20715.0,49.7808,49.7808,49.7617,49.7712,20715.0
2022-08-12 14:50:00,52.1,52.11,52.1,52.1,6155.0,49.7712,49.7808,49.7712,49.7712,6155.0
2022-08-12 14:55:00,52.1,52.11,52.08,52.11,5900.0,49.7712,49.7808,49.7521,49.7808,5900.0
2022-08-12 15:00:00,52.1,52.12,52.09,52.11,45665.0,49.7712,49.7903,49.7617,49.7808,45665.0
2022-08-12 15:05:00,52.12,52.13,52.11,52.12,17870.0,49.7903,49.7999,49.7808,49.7903,17870.0
2022-08-12 15:10:00,52.12,52.15,52.11,52.13,33095.0,49.7903,49.819,49.7808,49.7999,33095.0
2022-08-12 15:15:00,52.13,52.16,52.13,52.16,22780.0,49.7999,49.8285,49.7999,49.8285,22780.0
2022-08-12 15:20:00,52.14,52.14,52.13,52.13,7870.0,49.8094,49.8094,49.7999,49.7999,7870.0
2022-08-12 15:25:00,52.12,52.17,52.12,52.17,26070.0,49.7903,49.8381,49.7903,49.8381,26070.0
2022-08-12 15:30:00,52.16,52.17,52.15,52.16,32525.0,49.8285,49.8381,49.819,49.8285,32525.0
2022-08-12 15:35:00,52.16,52.16,52.14,52.14,29290.0,49.8285,49.8285,49.8094,49.8094,29290.0
2022-08-12 15:40:00,52.17,52.2,52.17,52.19,16135.0,49.8381,49.8667,49.8381,49.8572,16135.0
2022-08-12 15:45:00,52.19,52.19,52.16,52.18,16800.0,49.8572,49.8572,49.8285,49.8476,16800.0
2022-08-12 15:50:00,52.2,52.2,52.16,52.19,89080.0,49.8667,49.8667,49.8285,49.8572,89080.0
2022-08-12 15:55:00,52.19,52.25,52.17,52.25,193960.0,49.8572,49.9145,49.8381,49.9145,193960.0
2022-08-15 09:30:00,51.86,51.9,51.8,51.86,54885.0,49.5419,49.5802,49.4846,49.5419,54885.0
2022-08-15 09:35:00,51.86,51.89,51.8,51.85,16865.0,49.5419,49.5706,49.4846,49.5324,16865.0
2022-08-15 09:40:00,51.86,51.88,51.8,51.86,92370.0,49.5419,49.5611,49.4846,49.5419,92370.0
2022-08-15 09:45:00,51.87,51.94,51.87,51.89,69325.0,49.5515,49.6184,49.5515,49.5706,69325.0
2022-08-15 09:50:00,51.9,52.0,51.88,52.0,127730.0,49.5802,49.6757,49.5611,49.6757,127730.0
2022-08-15 09:55:00,52.0,52.07,51.99,52.05,27995.0,49.6757,49.7426,49.6661,49.7235,27995.0
2022-08-15 10:00:00,52.01,52.05,51.97,52.02,39270.0,49.6852,49.7235,49.647,49.6948,39270.0
2022-08-15 10:05:00,52.05,52.05,51.99,51.99,13765.0,49.7235,49.7235,49.6661,49.6661,13765.0
2022-08-15 10:10:00,52.01,52.02,51.93,51.94,31995.0,49.6852,49.6948,49.6088,49.6184,31995.0
2022-08-15 10:15:00,51.93,51.96,51.93,51.94,40180.0,49.6088,49.6375,49.6088,49.6184,40180.0
2022-08-15 10:20:00,51.92,51.93,51.88,51.92,28825.0,49.5993,49.6088,49.5611,49.5993,28825.0
2022-08-15 10:25:00,51.9,51.93,51.88,51.92,68960.0,49.5802,49.6088,49.5611,49.5993,68960.0
2022-08-15 10:30:00,51.91,52.02,51.9,52.0,91090.0,49.5897,49.6948,49.5802,49.6757,91090.0
2022-08-15 10:35:00,52.0,52.01,51.93,51.95,11705.0,49.6757,49.6852,49.6088,49.6279,11705.0
2022-08-15 10:40:00,51.97,52.03,51.97,52.03,66315.0,49.647,49.7043,49.647,49.7043,66315.0
2022-08-15 10:45:00,52.02,52.05,52.0,52.0,41585.0,49.6948,49.7235,49.6757,49.6757,41585.0
2022-08-15 10:50:00,51.98,52.02,51.97,51.98,23515.0,49.6566,49.6948,49.647,49.6566,23515.0
2022-08-15 10:55:00,51.97,51.98,51.94,51.96,14945.0,49.647,49.6566,49.6184,49.6375,14945.0
2022-08-15 11:00:00,51.93,52.01,51.93,51.99,11515.0,49.6088,49.6852,49.6088,49.6661,11515.0
2022-08-15 11:05:00,52.01,52.02,51.97,51.97,12510.0,49.6852,49.6948,49.647,49.647,12510.0
2022-08-15 11:10:00,51.97,51.97,51.91,51.92,118670.0,49.647,49.647,49.5897,49.5993,118670.0
2022-08-15 11:15:00,51.91,51.93,51.91,51.92,115810.0,49.5897,49.6088,49.5897,49.5993,115810.0
2022-08-15 11:20:00,51.93,51.94,51.91,51.91,43365.0,49.6088,49.6184,49.5897,49.5897,43365.0
2022-08-15 11:25:00,51.91,51.92,51.9,51.92,32950.0,49.5897,49.5993,49.5802,49.5993,32950.0
2022-08-15 11:30:00,51.92,51.98,51.92,51.98,73265.0,49.5993,49.6566,49.5993,49.6566,73265.0
2022-08-15 11:35:00,52.0,52.04,51.98,52.04,29290.0,49.6757,49.7139,49.6566,49.7139,29290.0
2022-08-15 11:40:00,52.05,52.16,52.04,52.14,134235.0,49.7235,49.8285,49.7139,49.8094,134235.0
2022-08-15 11:45:00,52.15,52.21,52.14,52.21,95275.0,49.819,49.8763,49.8094,49.8763,95275.0
2022-08-15 11:50:00,52.21,52.26,52.2,52.24,126680.0,49.8763,49.9241,49.8667,49.905,126680.0
2022-08-15 11:55:00,52.24,52.27,52.23,52.26,65670.0,49.905,49.9336,49.8954,49.9241,65670.0
2022-08-15 12:00:00,52.25,52.3,52.24,52.29,116000.0,49.9145,49.9623,49.905,49.9527,116000.0
2022-08-15 12:05:00,52.3,52.31,52.27,52.28,104165.0,49.9623,49.9718,49.9336,49.9432,104165.0
2022-08-15 12:10:00,52.27,52.32,52.27,52.32,89745.0,49.9336,49.9814,49.9336,49.9814,89745.0
2022-08-15 12:15:00,52.32,52.37,52.32,52.34,77780.0,49.9814,50.0292,49.9814,50.0005,77780.0
2022-08-15 12:20:00,52.34,52.35,52.31,52.34,89600.0,50.0005,50.01,49.9718,50.0005,89600.0
2022-08-15 12:25:00,52.32,52.33,52.3,52.32,9305.0,49.9814,49.9909,49.9623,49.9814,9305.0
2022-08-15 12:30:00,52.31,52.33,52.29,52.3,59635.0,49.9718,49.9909,49.9527,49.9623,59635.0
2022-08-15 12:35:00,52.3,52.3,52.25,52.25,11505.0,49.9623,49.9623,49.9145,49.9145,11505.0
2022-08-15 12:40:00,52.25,52.26,52.24,52.24,10320.0,49.9145,49.9241,49.905,49.905,10320.0
2022-08-15 12:45:00,52.25,52.27,52.23,52.26,24605.0,49.9145,49.9336,49.8954,49.9241,24605.0
2022-08-15 12:50:00,52.25,52.3,52.25,52.3,11810.0,49.9145,49.9623,49.9145,49.9623,11810.0
2022-08-15 12:55:00,52.29,52.32,52.29,52.31,14735.0,49.9527,49.9814,49.9527,49.9718,14735.0
2022-08-15 13:00:00,52.31,52.32,52.28,52.29,23010.0,49.9718,49.9814,49.9432,49.9527,23010.0
2022-08-15 13:05:00,52.31,52.35,52.31,52.33,34055.0,49.9718,50.01,49.9718,49.9909,34055.0
2022-08-15 13:10:00,52.33,52.33,52.29,52.3,14305.0,49.9909,49.9909,49.9527,49.9623,14305.0
2022-08-15 13:15:00,52.29,52.29,52.26,52.26,24340.0,49.9527,49.9527,49.9241,49.9241,24340.0
2022-08-15 13:20:00,52.25,52.27,52.24,52.27,8130.0,49.9145,49.9336,49.905,49.9336,8130.0
2022-08-15 13:25:00,52.27,52.28,52.26,52.27,29290.0,49.9336,49.9432,49.9241,49.9336,29290.0
2022-08-15 13:30:00,52.27,52.27,52.23,52.24,8075.0,49.9336,49.9336,49.8954,49.905,8075.0
2022-08-15 13:35:00,52.24,52.25,52.19,52.19,8685.0,49.905,49.9145,49.8572,49.8572,8685.0
2022-08-15 13:40:00,52.19,52.21,52.17,52.18,30040.0,49.8572,49.8763,49.8381,49.8476,30040.0
2022-08-15 13:45:00,52.17,52.2,52.16,52.19,23870.0,49.8381,49.8667,49.8285,49.8572,23870.0
2022-08-15 13:50:00,52.2,52.21,52.19,52.2,5770.0,49.8667,49.8763,49.8572,49.8667,5770.0
2022-08-15 13:55:00,52.2,52.2,52.2,52.2,4100.0,49.8667,49.8667,49.8667,49.8667,4100.0
2022-08-15 14:00:00,52.19,52.2,52.17,52.19,9310.0,49.8572,49.8667,49.8381,49.8572,9310.0
2022-08-15 14:05:00,52.18,52.2,52.15,52.16,8375.0,49.8476,49.8667,49.819,49.8285,8375.0
2022-08-15 14:10:00,52.14,52.15,52.12,52.14,27040.0,49.8094,49.819,49.7903,49.8094,27040.0
2022-08-15 14:15:00,52.13,52.17,52.13,52.17,9695.0,49.7999,49.8381,49.7999,49.8381,9695.0
2022-08-15 14:20:00,52.19,52.19,52.17,52.17,25495.0,49.8572,49.8572,49.8381,49.8381,25495.0
2022-08-15 14:25:00,52.18,52.21,52.17,52.21,25775.0,49.8476,49.8763,49.8381,49.8763,25775.0
2022-08-15 14:30:00,52.22,52.26,52.21,52.25,36040.0,49.8859,49.9241,49.8763,49.9145,36040.0
2022-08-15 14:35:00,52.26,52.28,52.26,52.28,12510.0,49.9241,49.9432,49.9241,49.9432,12510.0
2022-08-15 14:40:00,52.28,52.28,52.27,52.27,5410.0,49.9432,49.9432,49.9336,49.9336,5410.0
2022-08-15 14:45:00,52.28,52.29,52.27,52.29,31475.0,49.9432,49.9527,49.9336,49.9527,31475.0
2022-08-15 14:50:00,52.28,52.28,52.26,52.27,24775.0,49.9432,49.9432,49.9241,49.9336,24775.0
2022-08-15 14:55:00,52.27,52.29,52.27,52.28,34400.0,49.9336,49.9527,49.9336,49.9432,34400.0
2022-08-15 15:00:00,52.29,52.29,52.27,52.29,170940.0,49.9527,49.9527,49.9336,49.9527,170940.0
2022-08-15 15:05:00,52.29,52.31,52.29,52.29,16100.0,49.9527,49.9718,49.9527,49.9527,16100.0
2022-08-15 15:10:00,52.29,52.32,52.28,52.31,21465.0,49.9527,49.9814,49.9432,49.9718,21465.0
2022-08-15 15:15:00,52.31,52.35,52.31,52.34,43715.0,49.9718,50.01,49.9718,50.0005,43715.0
2022-08-15 15:20:00,52.34,52.36,52.34,52.36,29940.0,50.0005,50.0196,50.0005,50.0196,29940.0
2022-08-15 15:25:00,52.36,52.38,52.35,52.37,324655.0,50.0196,50.0387,50.01,50.0292,324655.0
2022-08-15 15:30:00,52.37,52.38,52.34,52.38,99040.0,50.0292,50.0387,50.0005,50.0387,99040.0
2022-08-15 15:35:00,52.38,52.38,52.35,52.36,85400.0,50.0387,50.0387,50.01,50.0196,85400.0
2022-08-15 15:40:00,52.35,52.36,52.32,52.34,72990.0,50.01,50.0196,49.9814,50.0005,72990.0
2022-08-15 15:45:00,52.34,52.38,52.33,52.38,123480.0,50.0005,50.0387,49.9909,50.0387,123480.0
2022-08-15 15:50:00,52.39,52.4,52.33,52.33,71855.0,50.0483,50.0578,49.9909,49.9909,71855.0
2022-08-15 15:55:00,52.33,52.33,52.31,52.33,85230.0,49.9909,49.9909,49.9718,49.9909,85230.0
2022-08-16 09:30:00,52.2,52.38,52.2,52.38,204780.0,49.8667,50.0387,49.8667,50.0387,204780.0
2022-08-16 09:35:00,52.37,52.47,52.32,52.32,243560.0,50.0292,50.1247,49.9814,49.9814,243560.0
2022-08-16 09:40:00,52.32,52.37,52.31,52.31,86545.0,49.9814,50.0292,49.9718,49.9718,86545.0
2022-08-16 09:45:00,52.31,52.31,52.23,52.23,58645.0,49.9718,49.9718,49.8954,49.8954,58645.0
2022-08-16 09:50:00,52.22,52.36,52.22,52.35,78185.0,49.8859,50.0196,49.8859,50.01,78185.0
2022-08-16 09:55:00,52.35,52.4,52.34,52.38,61825.0,50.01,50.0578,50.0005,50.0387,61825.0
2022-08-16 10:00:00,52.37,52.39,52.25,52.34,81285.0,50.0292,50.0483,49.9145,50.0005,81285.0
2022-08-16 10:05:00,52.32,52.35,52.27,52.32,76325.0,49.9814,50.01,49.9336,49.9814,76325.0
2022-08-16 10:10:00,52.33,52.42,52.33,52.39,40695.0,49.9909,50.0769,49.9909,50.0483,40695.0
2022-08-16 10:15:00,52.36,52.43,52.36,52.42,72055.0,50.0196,50.0865,50.0196,50.0769,72055.0
2022-08-16 10:20:00,52.41,52.44,52.39,52.42,87790.0,50.0674,50.096,50.0483,50.0769,87790.0
2022-08-16 10:25:00,52.39,52.39,52.35,52.38,39270.0,50.0483,50.0483,50.01,50.0387,39270.0
2022-08-16 10:30:00,52.35,52.35,52.24,52.24,29925.0,50.01,50.01,49.905,49.905,29925.0
2022-08-16 10:35:00,52.27,52.28,52.24,52.27,13185.0,49.9336,49.9432,49.905,49.9336,13185.0
2022-08-16 10:40:00,52.27,52.32,52.27,52.32,10275.0,49.9336,49.9814,49.9336,49.9814,10275.0
2022-08-16 10:45:00,52.32,52.39,52.31,52.39,42375.0,49.9814,50.0483,49.9718,50.0483,42375.0
2022-08-16 10:50:00,52.38,52.41,52.34,52.34,22005.0,50.0387,50.0674,50.0005,50.0005,22005.0
2022-08-16 10:55:00,52.36,52.37,52.32,52.33,12800.0,50.0196,50.0292,49.9814,49.9909,12800.0
2022-08-16 11:00:00,52.31,52.36,52.3,52.3,29705.0,49.9718,50.0196,49.9623,49.9623,29705.0
2022-08-16 11:05:00,52.31,52.35,52.3,52.33,10295.0,49.9718,50.01,49.9623,49.9909,10295.0
2022-08-16 11:10:00,52.33,52.44,52.33,52.44,107750.0,49.9909,50.096,49.9909,50.096,107750.0
2022-08-16 11:15:00,52.44,52.48,52.43,52.48,60875.0,50.096,50.1342,50.0865,50.1342,60875.0
2022-08-16 11:20:00,52.48,52.48,52.46,52.47,60160.0,50.1342,50.1342,50.1151,50.1247,60160.0
2022-08-16 11:25:00,52.47,52.55,52.46,52.55,47505.0,50.1247,50.2011,50.1151,50.2011,47505.0
2022-08-16 11:30:00,52.55,52.6,52.55,52.56,16120.0,50.2011,50.2489,50.2011,50.2107,16120.0
2022-08-16 11:35:00,52.57,52.57,52.54,52.57,6185.0,50.2202,50.2202,50.1916,50.2202,6185.0
2022-08-16 11:40:00,52.57,52.59,52.55,52.59,10655.0,50.2202,50.2393,50.2011,50.2393,10655.0
2022-08-16 11:45:00,52.58,52.61,52.57,52.61,30740.0,50.2298,50.2584,50.2202,50.2584,30740.0
2022-08-16 11:50:00,52.61,52.64,52.6,52.64,22985.0,50.2584,50.2871,50.2489,50.2871,22985.0
2022-08-16 11:55:00,52.64,52.69,52.63,52.69,25230.0,50.2871,50.3348,50.2775,50.3348,25230.0
2022-08-16 12:00:00,52.68,52.68,52.67,52.67,12545.0,50.3253,50.3253,50.3157,50.3157,12545.0
2022-08-16 12:05:00,52.68,52.69,52.66,52.66,14045.0,50.3253,50.3348,50.3062,50.3062,14045.0
2022-08-16 12:10:00,52.66,52.72,52.65,52.71,23450.0,50.3062,50.3635,50.2966,50.354,23450.0
2022-08-16 12:15:00,52.7,52.74,52.7,52.74,19735.0,50.3444,50.3826,50.3444,50.3826,19735.0
2022-08-16 12:20:00,52.73,52.73,52.7,52.73,7950.0,50.3731,50.3731,50.3444,50.3731,7950.0
2022-08-16 12:25:00,52.72,52.72,52.7,52.71,9660.0,50.3635,50.3635,50.3444,50.354,9660.0
2022-08-16 12:30:00,52.69,52.72,52.69,52.7,5985.0,50.3348,50.3635,50.3348,50.3444,5985.0
2022-08-16 12:35:00,52.71,52.71,52.7,52.7,6790.0,50.354,50.354,50.3444,50.3444,6790.0
2022-08-16 12:40:00,52.69,52.7,52.65,52.66,16520.0,50.3348,50.3444,50.2966,50.3062,16520.0
2022-08-16 12:45:00,52.65,52.67,52.63,52.65,11995.0,50.2966,50.3157,50.2775,50.2966,11995.0
2022-08-16 12:50:00,52.64,52.65,52.63,52.64,37340.0,50.2871,50.2966,50.2775,50.2871,37340.0
2022-08-16 12:55:00,52.62,52.64,52.61,52.61,10475.0,50.268,50.2871,50.2584,50.2584,10475.0
2022-08-16 13:00:00,52.63,52.63,52.61,52.62,6750.0,50.2775,50.2775,50.2584,50.268,6750.0
2022-08-16 13:05:00,52.63,52.67,52.63,52.67,44640.0,50.2775,50.3157,50.2775,50.3157,44640.0
2022-08-16 13:10:00,52.67,52.68,52.67,52.67,12865.0,50.3157,50.3253,50.3157,50.3157,12865.0
2022-08-16 13:15:00,52.67,52.68,52.66,52.67,15900.0,50.3157,50.3253,50.3062,50.3157,15900.0
2022-08-16 13:20:00,52.66,52.71,52.65,52.71,15105.0,50.3062,50.354,50.2966,50.354,15105.0
2022-08-16 13:25:00,52.71,52.71,52.69,52.69,33075.0,50.354,50.354,50.3348,50.3348,33075.0
2022-08-16 13:30:00,52.69,52.71,52.69,52.71,27005.0,50.3348,50.354,50.3348,50.354,27005.0
2022-08-16 13:35:00,52.71,52.76,52.71,52.75,25300.0,50.354,50.4017,50.354,50.3922,25300.0
2022-08-16 13:40:00,52.75,52.75,52.73,52.74,26285.0,50.3922,50.3922,50.3731,50.3826,26285.0
2022-08-16 13:45:00,52.74,52.78,52.73,52.77,44065.0,50.3826,50.4208,50.3731,50.4113,44065.0
2022-08-16 13:50:00,52.79,52.81,52.78,52.79,17490.0,50.4304,50.4495,50.4208,50.4304,17490.0
2022-08-16 13:55:00,52.79,52.81,52.78,52.81,33670.0,50.4304,50.4495,50.4208,50.4495,33670.0
2022-08-16 14:00:00,52.78,52.81,52.77,52.79,53435.0,50.4208,50.4495,50.4113,50.4304,53435.0
2022-08-16 14:05:00,52.81,52.84,52.8,52.84,11305.0,50.4495,50.4781,50.4399,50.4781,11305.0
2022-08-16 14:10:00,52.84,52.85,52.83,52.84,31330.0,50.4781,50.4877,50.4686,50.4781,31330.0
2022-08-16 14:15:00,52.83,52.87,52.83,52.86,14135.0,50.4686,50.5068,50.4686,50.4972,14135.0
2022-08-16 14:20:00,52.86,52.88,52.85,52.88,14240.0,50.4972,50.5164,50.4877,50.5164,14240.0
2022-08-16 14:25:00,52.88,52.88,52.85,52.86,44905.0,50.5164,50.5164,50.4877,50.4972,44905.0
2022-08-16 14:30:00,52.86,52.86,52.82,52.82,58625.0,50.4972,50.4972,50.459,50.459,58625.0
2022-08-16 14:35:00,52.81,52.81,52.67,52.68,23930.0,50.4495,50.4495,50.3157,50.3253,23930.0
2022-08-16 14:40:00,52.68,52.68,52.62,52.64,46515.0,50.3253,50.3253,50.268,50.2871,46515.0
2022-08-16 14:45:00,52.62,52.62,52.5,52.53,21900.0,50.268,50.268,50.1533,50.182,21900.0
2022-08-16 14:50:00,52.53,52.54,52.51,52.51,72715.0,50.182,50.1916,50.1629,50.1629,72715.0
2022-08-16 14:55:00,52.54,52.61,52.54,52.6,55940.0,50.1916,50.2584,50.1916,50.2489,55940.0
2022-08-16 15:00:00,52.54,52.57,52.49,52.53,17220.0,50.1916,50.2202,50.1438,50.182,17220.0
2022-08-16 15:05:00,52.5,52.59,52.5,52.58,26255.0,50.1533,50.2393,50.1533,50.2298,26255.0
2022-08-16 15:10:00,52.56,52.6,52.55,52.6,44945.0,50.2107,50.2489,50.2011,50.2489,44945.0
2022-08-16 15:15:00,52.6,52.62,52.57,52.6,44750.0,50.2489,50.268,50.2202,50.2489,44750.0
2022-08-16 15:20:00,52.61,52.64,52.59,52.64,32725.0,50.2584,50.2871,50.2393,50.2871,32725.0
2022-08-16 15:25:00,52.65,52.68,52.64,52.66,36870.0,50.2966,50.3253,50.2871,50.3062,36870.0
2022-08-16 15:30:00,52.66,52.69,52.65,52.67,36005.0,50.3062,50.3348,50.2966,50.3157,36005.0
2022-08-16 15:35:00,52.69,52.69,52.66,52.67,11165.0,50.3348,50.3348,50.3062,50.3157,11165.0
2022-08-16 15:40:00,52.66,52.68,52.64,52.64,21485.0,50.3062,50.3253,50.2871,50.2871,21485.0
2022-08-16 15:45:00,52.65,52.71,52.64,52.68,67465.0,50.2966,50.354,50.2871,50.3253,67465.0
2022-08-16 15:50:00,52.69,52.69,52.65,52.68,56035.0,50.3348,50.3348,50.2966,50.3253,56035.0
2022-08-16 15:55:00,52.69,52.69,52.64,52.66,180220.0,50.3348,50.3348,50.2871,50.3062,180220.0
2022-08-17 09:30:00,52.14,52.18,52.02,52.09,76865.0,49.8094,49.8476,49.6948,49.7617,76865.0
2022-08-17 09:35:00,52.19,52.2,52.05,52.08,24230.0,49.8572,49.8667,49.7235,49.7521,24230.0
2022-08-17 09:40:00,52.07,52.07,52.01,52.04,24170.0,49.7426,49.7426,49.6852,49.7139,24170.0
2022-08-17 09:45:00,52.05,52.07,52.0,52.04,48300.0,49.7235,49.7426,49.6757,49.7139,48300.0
2022-08-17 09:50:00,52.03,52.03,51.97,52.01,53145.0,49.7043,49.7043,49.647,49.6852,53145.0
2022-08-17 09:55:00,52.01,52.08,52.01,52.06,9435.0,49.6852,49.7521,49.6852,49.733,9435.0
2022-08-17 10:00:00,52.04,52.05,51.98,52.02,15575.0,49.7139,49.7235,49.6566,49.6948,15575.0
2022-08-17 10:05:00,52.04,52.11,52.02,52.02,15875.0,49.7139,49.7808,49.6948,49.6948,15875.0
2022-08-17 10:10:00,52.0,52.05,51.95,51.98,6740.0,49.6757,49.7235,49.6279,49.6566,6740.0
2022-08-17 10:15:00,51.92,51.97,51.92,51.96,15750.0,49.5993,49.647,49.5993,49.6375,15750.0
2022-08-17 10:20:00,51.97,52.01,51.96,52.01,7625.0,49.647,49.6852,49.6375,49.6852,7625.0
2022-08-17 10:25:00,52.0,52.0,51.95,51.95,9820.0,49.6757,49.6757,49.6279,49.6279,9820.0
2022-08-17 10:30:00,51.96,51.98,51.92,51.95,20490.0,49.6375,49.6566,49.5993,49.6279,20490.0
2022-08-17 10:35:00,51.93,51.93,51.85,51.91,43585.0,49.6088,49.6088,49.5324,49.5897,43585.0
2022-08-17 10:40:00,51.89,51.95,51.89,51.95,31300.0,49.5706,49.6279,49.5706,49.6279,31300.0
2022-08-17 10:45:00,51.98,51.99,51.92,51.93,23195.0,49.6566,49.6661,49.5993,49.6088,23195.0
2022-08-17 10:50:00,51.91,51.91,51.81,51.81,3810.0,49.5897,49.5897,49.4942,49.4942,3810.0
2022-08-17 10:55:00,51.8,51.82,51.8,51.81,9765.0,49.4846,49.5037,49.4846,49.4942,9765.0
2022-08-17 11:00:00,51.81,51.85,51.81,51.85,67050.0,49.4942,49.5324,49.4942,49.5324,67050.0
2022-08-17 11:05:00,51.86,51.88,51.83,51.85,24990.0,49.5419,49.5611,49.5133,49.5324,24990.0
2022-08-17 11:10:00,51.86,51.9,51.82,51.83,24775.0,49.5419,49.5802,49.5037,49.5133,24775.0
2022-08-17 11:15:00,51.82,51.85,51.8,51.84,31545.0,49.5037,49.5324,49.4846,49.5228,31545.0
2022-08-17 11:20:00,51.85,51.87,51.83,51.86,25375.0,49.5324,49.5515,49.5133,49.5419,25375.0
2022-08-17 11:25:00,51.85,51.85,51.8,51.81,5360.0,49.5324,49.5324,49.4846,49.4942,5360.0
2022-08-17 11:30:00,51.84,51.85,51.79,51.79,10530.0,49.5228,49.5324,49.4751,49.4751,10530.0
2022-08-17 11:35:00,51.8,51.8,51.75,51.76,27590.0,49.4846,49.4846,49.4369,49.4464,27590.0
2022-08-17 11:40:00,51.77,51.77,51.65,51.65,13710.0,49.456,49.456,49.3413,49.3413,13710.0
2022-08-17 11:45:00,51.67,51.67,51.62,51.65,10880.0,49.3604,49.3604,49.3127,49.3413,10880.0
2022-08-17 11:50:00,51.66,51.67,51.64,51.67,10640.0,49.3509,49.3604,49.3318,49.3604,10640.0
2022-08-17 11:55:00,51.69,51.69,51.66,51.66,34295.0,49.3795,49.3795,49.3509,49.3509,34295.0
2022-08-17 12:00:00,51.68,51.74,51.67,51.73,80735.0,49.37,49.4273,49.3604,49.4178,80735.0
2022-08-17 12:05:00,51.75,51.76,51.71,51.73,12030.0,49.4369,49.4464,49.3987,49.4178,12030.0
2022-08-17 12:10:00,51.7,51.7,51.67,51.68,10690.0,49.3891,49.3891,49.3604,49.37,10690.0
2022-08-17 12:15:00,51.69,51.71,51.69,51.71,4185.0,49.3795,49.3987,49.3795,49.3987,4185.0
2022-08-17 12:20:00,51.72,51.76,51.72,51.76,42770.0,49.4082,49.4464,49.4082,49.4464,42770.0
2022-08-17 12:25:00,51.78,51.81,51.77,51.81,4955.0,49.4655,49.4942,49.456,49.4942,4955.0
2022-08-17 12:30:00,51.8,51.83,51.8,51.81,83690.0,49.4846,49.5133,49.4846,49.4942,83690.0
2022-08-17 12:35:00,51.82,51.9,51.81,51.88,29040.0,49.5037,49.5802,49.4942,49.5611,29040.0
2022-08-17 12:40:00,51.85,51.87,51.85,51.85,16415.0,49.5324,49.5515,49.5324,49.5324,16415.0
2022-08-17 12:45:00,51.87,51.87,51.84,51.84,5690.0,49.5515,49.5515,49.5228,49.5228,5690.0
2022-08-17 12:50:00,51.83,51.84,51.82,51.82,3875.0,49.5133,49.5228,49.5037,49.5037,3875.0
2022-08-17 12:55:00,51.84,51.86,51.84,51.86,4145.0,49.5228,49.5419,49.5228,49.5419,4145.0
2022-08-17 13:00:00,51.85,51.85,51.8,51.85,10950.0,49.5324,49.5324,49.4846,49.5324,10950.0
2022-08-17 13:05:00,51.87,51.87,51.82,51.82,9030.0,49.5515,49.5515,49.5037,49.5037,9030.0
2022-08-17 13:10:00,51.85,51.86,51.85,51.86,180955.0,49.5324,49.5419,49.5324,49.5419,180955.0
2022-08-17 13:15:00,51.86,51.88,51.83,51.83,60720.0,49.5419,49.5611,49.5133,49.5133,60720.0
2022-08-17 13:20:00,51.85,51.88,51.85,51.88,13800.0,49.5324,49.5611,49.5324,49.5611,13800.0
2022-08-17 13:25:00,51.89,51.92,51.88,51.92,46390.0,49.5706,49.5993,49.5611,49.5993,46390.0
2022-08-17 13:30:00,51.92,51.94,51.88,51.91,42770.0,49.5993,49.6184,49.5611,49.5897,42770.0
2022-08-17 13:35:00,51.91,51.92,51.88,51.91,24900.0,49.5897,49.5993,49.5611,49.5897,24900.0
2022-08-17 13:40:00,51.9,51.93,51.9,51.91,16375.0,49.5802,49.6088,49.5802,49.5897,16375.0
2022-08-17 13:45:00,51.9,51.93,51.9,51.93,86425.0,49.5802,49.6088,49.5802,49.6088,86425.0
2022-08-17 13:50:00,51.92,51.95,51.92,51.92,32815.0,49.5993,49.6279,49.5993,49.5993,32815.0
2022-08-17 13:55:00,51.93,51.94,51.92,51.94,33435.0,49.6088,49.6184,49.5993,49.6184,33435.0
2022-08-17 14:00:00,51.93,52.1,51.91,52.01,158160.0,49.6088,49.7712,49.5897,49.6852,158160.0
2022-08-17 14:05:00,52.03,52.11,51.97,52.11,11965.0,49.7043,49.7808,49.647,49.7808,11965.0
2022-08-17 14:10:00,52.06,52.18,52.06,52.16,75005.0,49.733,49.8476,49.733,49.8285,75005.0
2022-08-17 14:15:00,52.2,52.21,52.09,52.15,23665.0,49.8667,49.8763,49.7617,49.819,23665.0
2022-08-17 14:20:00,52.14,52.14,52.05,52.08,88820.0,49.8094,49.8094,49.7235,49.7521,88820.0
2022-08-17 14:25:00,52.08,52.18,52.07,52.15,15140.0,49.7521,49.8476,49.7426,49.819,15140.0
2022-08-17 14:30:00,52.15,52.21,52.13,52.2,19015.0,49.819,49.8763,49.7999,49.8667,19015.0
2022-08-17 14:35:00,52.19,52.27,52.19,52.27,80865.0,49.8572,49.9336,49.8572,49.9336,80865.0
2022-08-17 14:40:00,52.27,52.27,52.14,52.14,25275.0,49.9336,49.9336,49.8094,49.8094,25275.0
2022-08-17 14:45:00,52.1,52.13,52.1,52.12,17070.0,49.7712,49.7999,49.7712,49.7903,17070.0
2022-08-17 14:50:00,52.11,52.12,52.07,52.07,68695.0,49.7808,49.7903,49.7426,49.7426,68695.0
2022-08-17 14:55:00,52.07,52.1,52.04,52.04,18045.0,49.7426,49.7712,49.7139,49.7139,18045.0
2022-08-17 15:00:00,52.06,52.1,52.06,52.1,15235.0,49.733,49.7712,49.733,49.7712,15235.0
2022-08-17 15:05:00,52.13,52.14,52.05,52.05,32945.0,49.7999,49.8094,49.7235,49.7235,32945.0
2022-08-17 15:10:00,52.04,52.07,51.91,51.97,25140.0,49.7139,49.7426,49.5897,49.647,25140.0
2022-08-17 15:15:00,51.98,51.99,51.95,51.96,24095.0,49.6566,49.6661,49.6279,49.6375,24095.0
2022-08-17 15:20:00,51.95,52.0,51.95,51.99,14770.0,49.6279,49.6757,49.6279,49.6661,14770.0
2022-08-17 15:25:00,51.99,52.02,51.96,52.0,37075.0,49.6661,49.6948,49.6375,49.6757,37075.0
2022-08-17 15:30:00,51.98,52.0,51.96,51.99,11285.0,49.6566,49.6757,49.6375,49.6661,11285.0
2022-08-17 15:35:00,52.0,52.02,51.99,52.0,25475.0,49.6757,49.6948,49.6661,49.6757,25475.0
2022-08-17 15:40:00,52.0,52.03,51.99,52.01,19840.0,49.6757,49.7043,49.6661,49.6852,19840.0
2022-08-17 15:45:00,52.0,52.0,51.92,51.94,41785.0,49.6757,49.6757,49.5993,49.6184,41785.0
2022-08-17 15:50:00,51.95,51.99,51.91,51.98,85945.0,49.6279,49.6661,49.5897,49.6566,85945.0
2022-08-17 15:55:00,51.98,52.0,51.92,51.95,234815.0,49.6566,49.6757,49.5993,49.6279,234815.0
2022-08-18 09:30:00,52.09,52.16,52.06,52.1,92430.0,49.7617,49.8285,49.733,49.7712,92430.0
2022-08-18 09:35:00,52.08,52.11,52.04,52.11,13930.0,49.7521,49.7808,49.7139,49.7808,13930.0
2022-08-18 09:40:00,52.09,52.19,52.06,52.18,99465.0,49.7617,49.8572,49.733,49.8476,99465.0
2022-08-18 09:45:00,52.2,52.2,52.05,52.06,26305.0,49.8667,49.8667,49.7235,49.733,26305.0
2022-08-18 09:50:00,52.04,52.14,52.04,52.09,24390.0,49.7139,49.8094,49.7139,49.7617,24390.0
2022-08-18 09:55:00,52.1,52.11,52.08,52.09,6135.0,49.7712,49.7808,49.7521,49.7617,6135.0
2022-08-18 10:00:00,52.08,52.08,52.05,52.06,25460.0,49.7521,49.7521,49.7235,49.733,25460.0
2022-08-18 10:05:00,52.04,52.06,51.98,52.05,21675.0,49.7139,49.733,49.6566,49.7235,21675.0
2022-08-18 10:10:00,52.05,52.06,52.04,52.04,6615.0,49.7235,49.733,49.7139,49.7139,6615.0
2022-08-18 10:15:00,52.06,52.11,52.06,52.11,14080.0,49.733,49.7808,49.733,49.7808,14080.0
2022-08-18 10:20:00,52.18,52.18,52.13,52.15,5325.0,49.8476,49.8476,49.7999,49.819,5325.0
2022-08-18 10:25:00,52.18,52.18,52.15,52.16,65500.0,49.8476,49.8476,49.819,49.8285,65500.0
2022-08-18 10:30:00,52.19,52.19,52.13,52.19,12640.0,49.8572,49.8572,49.7999,49.8572,12640.0
2022-08-18 10:35:00,52.17,52.23,52.16,52.19,47695.0,49.8381,49.8954,49.8285,49.8572,47695.0
2022-08-18 10:40:00,52.25,52.28,52.25,52.26,45480.0,49.9145,49.9432,49.9145,49.9241,45480.0
2022-08-18 10:45:00,52.26,52.32,52.26,52.32,18950.0,49.9241,49.9814,49.9241,49.9814,18950.0
2022-08-18 10:50:00,52.32,52.33,52.26,52.27,32580.0,49.9814,49.9909,49.9241,49.9336,32580.0
2022-08-18 10:55:00,52.25,52.27,52.24,52.25,79570.0,49.9145,49.9336,49.905,49.9145,79570.0
2022-08-18 11:00:00,52.25,52.28,52.2,52.21,34815.0,49.9145,49.9432,49.8667,49.8763,34815.0
2022-08-18 11:05:00,52.19,52.2,52.18,52.2,3090.0,49.8572,49.8667,49.8476,49.8667,3090.0
2022-08-18 11:10:00,52.21,52.22,52.19,52.22,23960.0,49.8763,49.8859,49.8572,49.8859,23960.0
2022-08-18 11:15:00,52.21,52.25,52.2,52.2,17370.0,49.8763,49.9145,49.8667,49.8667,17370.0
2022-08-18 11:20:00,52.21,52.27,52.21,52.27,10760.0,49.8763,49.9336,49.8763,49.9336,10760.0
2022-08-18 11:25:00,52.26,52.28,52.22,52.24,5630.0,49.9241,49.9432,49.8859,49.905,5630.0
2022-08-18 11:30:00,52.26,52.32,52.24,52.32,24120.0,49.9241,49.9814,49.905,49.9814,24120.0
2022-08-18 11:35:00,52.28,52.33,52.28,52.32,26715.0,49.9432,49.9909,49.9432,49.9814,26715.0
2022-08-18 11:40:00,52.32,52.35,52.32,52.33,11315.0,49.9814,50.01,49.9814,49.9909,11315.0
2022-08-18 11:45:00,52.33,52.34,52.33,52.33,10825.0,49.9909,50.0005,49.9909,49.9909,10825.0
2022-08-18 11:50:00,52.34,52.34,52.32,52.32,71680.0,50.0005,50.0005,49.9814,49.9814,71680.0
2022-08-18 11:55:00,52.33,52.34,52.3,52.3,22025.0,49.9909,50.0005,49.9623,49.9623,22025.0
2022-08-18 12:00:00,52.32,52.34,52.32,52.32,17750.0,49.9814,50.0005,49.9814,49.9814,17750.0
2022-08-18 12:05:00,52.31,52.33,52.3,52.31,5325.0,49.9718,49.9909,49.9623,49.9718,5325.0
2022-08-18 12:10:00,52.31,52.31,52.28,52.28,8845.0,49.9718,49.9718,49.9432,49.9432,8845.0
2022-08-18 12:15:00,52.3,52.3,52.28,52.29,7295.0,49.9623,49.9623,49.9432,49.9527,7295.0
2022-08-18 12:20:00,52.28,52.28,52.17,52.17,54440.0,49.9432,49.9432,49.8381,49.8381,54440.0
2022-08-18 12:25:00,52.17,52.17,52.13,52.14,82220.0,49.8381,49.8381,49.7999,49.8094,82220.0
2022-08-18 12:30:00,52.13,52.16,52.12,52.16,13635.0,49.7999,49.8285,49.7903,49.8285,13635.0
2022-08-18 12:35:00,52.15,52.15,52.1,52.12,21740.0,49.819,49.819,49.7712,49.7903,21740.0
2022-08-18 12:40:00,52.11,52.13,52.07,52.07,26805.0,49.7808,49.7999,49.7426,49.7426,26805.0
2022-08-18 12:45:00,52.05,52.11,52.05,52.11,5690.0,49.7235,49.7808,49.7235,49.7808,5690.0
2022-08-18 12:50:00,52.1,52.1,52.08,52.1,10615.0,49.7712,49.7712,49.7521,49.7712,10615.0
2022-08-18 12:55:00,52.09,52.11,52.08,52.1,15065.0,49.7617,49.7808,49.7521,49.7712,15065.0
2022-08-18 13:00:00,52.11,52.12,52.1,52.1,37385.0,49.7808,49.7903,49.7712,49.7712,37385.0
2022-08-18 13:05:00,52.12,52.18,52.12,52.18,56430.0,49.7903,49.8476,49.7903,49.8476,56430.0
2022-08-18 13:10:00,52.19,52.2,52.15,52.15,14740.0,49.8572,49.8667,49.819,49.819,14740.0
2022-08-18 13:15:00,52.15,52.16,52.15,52.16,2765.0,49.819,49.8285,49.819,49.8285,2765.0
2022-08-18 13:20:00,52.19,52.21,52.17,52.17,51010.0,49.8572,49.8763,49.8381,49.8381,51010.0
2022-08-18 13:25:00,52.18,52.21,52.17,52.21,4575.0,49.8476,49.8763,49.8381,49.8763,4575.0
2022-08-18 13:30:00,52.2,52.21,52.17,52.19,37975.0,49.8667,49.8763,49.8381,49.8572,37975.0
2022-08-18 13:35:00,52.19,52.24,52.19,52.24,32750.0,49.8572,49.905,49.8572,49.905,32750.0
2022-08-18 13:40:00,52.24,52.26,52.23,52.24,51415.0,49.905,49.9241,49.8954,49.905,51415.0
2022-08-18 13:45:00,52.23,52.25,52.23,52.23,33385.0,49.8954,49.9145,49.8954,49.8954,33385.0
2022-08-18 13:50:00,52.23,52.23,52.23,52.23,610.0,49.8954,49.8954,49.8954,49.8954,610.0
2022-08-18 13:55:00,52.23,52.23,52.22,52.22,5800.0,49.8954,49.8954,49.8859,49.8859,5800.0
2022-08-18 14:00:00,52.22,52.24,52.2,52.24,15790.0,49.8859,49.905,49.8667,49.905,15790.0
2022-08-18 14:05:00,52.24,52.27,52.23,52.27,11470.0,49.905,49.9336,49.8954,49.9336,11470.0
2022-08-18 14:10:00,52.27,52.27,52.25,52.27,19765.0,49.9336,49.9336,49.9145,49.9336,19765.0
2022-08-18 14:15:00,52.28,52.28,52.26,52.26,3680.0,49.9432,49.9432,49.9241,49.9241,3680.0
2022-08-18 14:20:00,52.26,52.28,52.25,52.27,10245.0,49.9241,49.9432,49.9145,49.9336,10245.0
2022-08-18 14:25:00,52.29,52.29,52.27,52.27,7850.0,49.9527,49.9527,49.9336,49.9336,7850.0
2022-08-18 14:30:00,52.27,52.27,52.24,52.24,31325.0,49.9336,49.9336,49.905,49.905,31325.0
2022-08-18 14:35:00,52.24,52.24,52.24,52.24,14425.0,49.905,49.905,49.905,49.905,14425.0
2022-08-18 14:40:00,52.23,52.28,52.23,52.28,30810.0,49.8954,49.9432,49.8954,49.9432,30810.0
2022-08-18 14:45:00,52.28,52.28,52.25,52.27,10130.0,49.9432,49.9432,49.9145,49.9336,10130.0
2022-08-18 14:50:00,52.27,52.33,52.27,52.33,37980.0,49.9336,49.9909,49.9336,49.9909,37980.0
2022-08-18 14:55:00,52.32,52.34,52.31,52.32,21970.0,49.9814,50.0005,49.9718,49.9814,21970.0
2022-08-18 15:00:00,52.32,52.33,52.31,52.32,11590.0,49.9814,49.9909,49.9718,49.9814,11590.0
2022-08-18 15:05:00,52.34,52.36,52.34,52.36,23955.0,50.0005,50.0196,50.0005,50.0196,23955.0
2022-08-18 15:10:00,52.36,52.38,52.35,52.38,14015.0,50.0196,50.0387,50.01,50.0387,14015.0
2022-08-18 15:15:00,52.39,52.41,52.36,52.4,44525.0,50.0483,50.0674,50.0196,50.0578,44525.0
2022-08-18 15:20:00,52.39,52.41,52.36,52.41,57410.0,50.0483,50.0674,50.0196,50.0674,57410.0
2022-08-18 15:25:00,52.39,52.41,52.38,52.4,31840.0,50.0483,50.0674,50.0387,50.0578,31840.0
2022-08-18 15:30:00,52.4,52.42,52.4,52.42,5870.0,50.0578,50.0769,50.0578,50.0769,5870.0
2022-08-18 15:35:00,52.41,52.44,52.41,52.43,25165.0,50.0674,50.096,50.0674,50.0865,25165.0
2022-08-18 15:40:00,52.42,52.42,52.4,52.41,22225.0,50.0769,50.0769,50.0578,50.0674,22225.0
2022-08-18 15:45:00,52.41,52.41,52.36,52.38,46530.0,50.0674,50.0674,50.0196,50.0387,46530.0
2022-08-18 15:50:00,52.36,52.37,52.31,52.32,50270.0,50.0196,50.0292,49.9718,49.9814,50270.0
2022-08-18 15:55:00,52.33,52.38,52.31,52.38,372370.0,49.9909,50.0387,49.9718,50.0387,372370.0
2022-08-19 09:30:00,51.96,52.02,51.88,51.97,69625.0,49.6375,49.6948,49.5611,49.647,69625.0
2022-08-19 09:35:00,51.96,51.99,51.89,51.89,14700.0,49.6375,49.6661,49.5706,49.5706,14700.0
2022-08-19 09:40:00,51.9,51.9,51.78,51.79,96580.0,49.5802,49.5802,49.4655,49.4751,96580.0
2022-08-19 09:45:00,51.77,51.78,51.7,51.74,144495.0,49.456,49.4655,49.3891,49.4273,144495.0
2022-08-19 09:50:00,51.72,51.72,51.66,51.66,16040.0,49.4082,49.4082,49.3509,49.3509,16040.0
2022-08-19 09:55:00,51.64,51.67,51.61,51.64,16885.0,49.3318,49.3604,49.3031,49.3318,16885.0
2022-08-19 10:00:00,51.64,51.69,51.62,51.65,21525.0,49.3318,49.3795,49.3127,49.3413,21525.0
2022-08-19 10:05:00,51.66,51.68,51.61,51.61,16475.0,49.3509,49.37,49.3031,49.3031,16475.0
2022-08-19 10:10:00,51.61,51.62,51.57,51.57,18100.0,49.3031,49.3127,49.2649,49.2649,18100.0
2022-08-19 10:15:00,51.58,51.61,51.56,51.59,41060.0,49.2745,49.3031,49.2554,49.284,41060.0
2022-08-19 10:20:00,51.59,51.68,51.59,51.59,31045.0,49.284,49.37,49.284,49.284,31045.0
2022-08-19 10:25:00,51.6,51.63,51.55,51.63,20415.0,49.2936,49.3222,49.2458,49.3222,20415.0
2022-08-19 10:30:00,51.62,51.7,51.62,51.67,7785.0,49.3127,49.3891,49.3127,49.3604,7785.0
2022-08-19 10:35:00,51.65,51.66,51.63,51.66,26035.0,49.3413,49.3509,49.3222,49.3509,26035.0
2022-08-19 10:40:00,51.64,51.66,51.59,51.65,21695.0,49.3318,49.3509,49.284,49.3413,21695.0
2022-08-19 10:45:00,51.64,51.69,51.64,51.68,22580.0,49.3318,49.3795,49.3318,49.37,22580.0
2022-08-19 10:50:00,51.68,51.68,51.58,51.58,10550.0,49.37,49.37,49.2745,49.2745,10550.0
2022-08-19 10:55:00,51.59,51.59,51.54,51.56,7500.0,49.284,49.284,49.2363,49.2554,7500.0
2022-08-19 11:00:00,51.55,51.55,51.5,51.5,13510.0,49.2458,49.2458,49.198,49.198,13510.0
2022-08-19 11:05:00,51.49,51.5,51.42,51.42,38765.0,49.1885,49.198,49.1216,49.1216,38765.0
2022-08-19 11:10:00,51.43,51.46,51.42,51.44,60715.0,49.1312,49.1598,49.1216,49.1407,60715.0
2022-08-19 11:15:00,51.45,51.45,51.41,51.45,10300.0,49.1503,49.1503,49.1121,49.1503,10300.0
2022-08-19 11:20:00,51.46,51.46,51.43,51.44,26030.0,49.1598,49.1598,49.1312,49.1407,26030.0
2022-08-19 11:25:00,51.43,51.47,51.41,51.47,8165.0,49.1312,49.1694,49.1121,49.1694,8165.0
2022-08-19 11:30:00,51.49,51.49,51.43,51.47,26070.0,49.1885,49.1885,49.1312,49.1694,26070.0
2022-08-19 11:35:00,51.46,51.52,51.46,51.49,192435.0,49.1598,49.2171,49.1598,49.1885,192435.0
2022-08-19 11:40:00,51.51,51.55,51.5,51.53,54830.0,49.2076,49.2458,49.198,49.2267,54830.0
2022-08-19 11:45:00,51.52,51.6,51.51,51.59,25040.0,49.2171,49.2936,49.2076,49.284,25040.0
2022-08-19 11:50:00,51.6,51.6,51.55,51.58,35745.0,49.2936,49.2936,49.2458,49.2745,35745.0
2022-08-19 11:55:00,51.55,51.56,51.55,51.56,9355.0,49.2458,49.2554,49.2458,49.2554,9355.0
2022-08-19 12:00:00,51.54,51.55,51.51,51.52,22885.0,49.2363,49.2458,49.2076,49.2171,22885.0
2022-08-19 12:05:00,51.52,51.52,51.47,51.47,184265.0,49.2171,49.2171,49.1694,49.1694,184265.0
2022-08-19 12:10:00,51.49,51.52,51.49,51.51,33305.0,49.1885,49.2171,49.1885,49.2076,33305.0
2022-08-19 12:15:00,51.52,51.52,51.51,51.52,3525.0,49.2171,49.2171,49.2076,49.2171,3525.0
2022-08-19 12:20:00,51.55,51.55,51.52,51.54,7785.0,49.2458,49.2458,49.2171,49.2363,7785.0
2022-08-19 12:25:00,51.51,51.52,51.49,51.5,8595.0,49.2076,49.2171,49.1885,49.198,8595.0
2022-08-19 12:30:00,51.48,51.53,51.47,51.52,33770.0,49.1789,49.2267,49.1694,49.2171,33770.0
2022-08-19 12:35:00,51.52,51.59,51.52,51.59,16445.0,49.2171,49.284,49.2171,49.284,16445.0
2022-08-19 12:40:00,51.59,51.59,51.56,51.59,4745.0,49.284,49.284,49.2554,49.284,4745.0
2022-08-19 12:45:00,51.59,51.61,51.57,51.58,5455.0,49.284,49.3031,49.2649,49.2745,5455.0
2022-08-19 12:50:00,51.58,51.61,51.57,51.59,7085.0,49.2745,49.3031,49.2649,49.284,7085.0
2022-08-19 12:55:00,51.6,51.62,51.59,51.59,2965.0,49.2936,49.3127,49.284,49.284,2965.0
2022-08-19 13:00:00,51.57,51.61,51.57,51.61,23065.0,49.2649,49.3031,49.2649,49.3031,23065.0
2022-08-19 13:05:00,51.58,51.58,51.56,51.57,5985.0,49.2745,49.2745,49.2554,49.2649,5985.0
2022-08-19 13:10:00,51.57,51.58,51.54,51.54,5645.0,49.2649,49.2745,49.2363,49.2363,5645.0
2022-08-19 13:15:00,51.56,51.58,51.55,51.55,7150.0,49.2554,49.2745,49.2458,49.2458,7150.0
2022-08-19 13:20:00,51.54,51.55,51.53,51.54,12650.0,49.2363,49.2458,49.2267,49.2363,12650.0
2022-08-19 13:25:00,51.53,51.53,51.51,51.52,18725.0,49.2267,49.2267,49.2076,49.2171,18725.0
2022-08-19 13:30:00,51.52,51.52,51.45,51.48,30140.0,49.2171,49.2171,49.1503,49.1789,30140.0
2022-08-19 13:35:00,51.48,51.48,51.43,51.44,11435.0,49.1789,49.1789,49.1312,49.1407,11435.0
2022-08-19 13:40:00,51.47,51.48,51.47,51.48,6585.0,49.1694,49.1789,49.1694,49.1789,6585.0
2022-08-19 13:45:00,51.47,51.5,51.47,51.48,7735.0,49.1694,49.198,49.1694,49.1789,7735.0
2022-08-19 13:50:00,51.48,51.52,51.48,51.52,8765.0,49.1789,49.2171,49.1789,49.2171,8765.0
2022-08-19 13:55:00,51.52,51.54,51.52,51.53,17740.0,49.2171,49.2363,49.2171,49.2267,17740.0
2022-08-19 14:00:00,51.52,51.56,51.52,51.55,9090.0,49.2171,49.2554,49.2171,49.2458,9090.0
2022-08-19 14:05:00,51.55,51.56,51.53,51.54,20305.0,49.2458,49.2554,49.2267,49.2363,20305.0
2022-08-19 14:10:00,51.53,51.54,51.47,51.48,12745.0,49.2267,49.2363,49.1694,49.1789,12745.0
2022-08-19 14:15:00,51.46,51.49,51.46,51.48,24155.0,49.1598,49.1885,49.1598,49.1789,24155.0
2022-08-19 14:20:00,51.47,51.49,51.47,51.49,16770.0,49.1694,49.1885,49.1694,49.1885,16770.0
2022-08-19 14:25:00,51.5,51.52,51.49,51.52,6890.0,49.198,49.2171,49.1885,49.2171,6890.0
2022-08-19 14:30:00,51.51,51.54,51.5,51.53,9655.0,49.2076,49.2363,49.198,49.2267,9655.0
2022-08-19 14:35:00,51.53,51.54,51.5,51.5,49160.0,49.2267,49.2363,49.198,49.198,49160.0
2022-08-19 14:40:00,51.49,51.5,51.47,51.5,26555.0,49.1885,49.198,49.1694,49.198,26555.0
2022-08-19 14:45:00,51.5,51.51,51.49,51.51,32250.0,49.198,49.2076,49.1885,49.2076,32250.0
2022-08-19 14:50:00,51.5,51.5,51.44,51.44,16335.0,49.198,49.198,49.1407,49.1407,16335.0
2022-08-19 14:55:00,51.44,51.45,51.42,51.45,16180.0,49.1407,49.1503,49.1216,49.1503,16180.0
2022-08-19 15:00:00,51.45,51.45,51.39,51.39,12935.0,49.1503,49.1503,49.093,49.093,12935.0
2022-08-19 15:05:00,51.38,51.38,51.36,51.38,6955.0,49.0834,49.0834,49.0643,49.0834,6955.0
2022-08-19 15:10:00,51.39,51.47,51.39,51.46,31020.0,49.093,49.1694,49.093,49.1598,31020.0
2022-08-19 15:15:00,51.46,51.5,51.45,51.47,13425.0,49.1598,49.198,49.1503,49.1694,13425.0
2022-08-19 15:20:00,51.46,51.49,51.46,51.49,16325.0,49.1598,49.1885,49.1598,49.1885,16325.0
2022-08-19 15:25:00,51.49,51.5,51.47,51.5,8335.0,49.1885,49.198,49.1694,49.198,8335.0
2022-08-19 15:30:00,51.48,51.52,51.48,51.49,5315.0,49.1789,49.2171,49.1789,49.1885,5315.0
2022-08-19 15:35:00,51.5,51.51,51.48,51.49,49040.0,49.198,49.2076,49.1789,49.1885,49040.0
2022-08-19 15:40:00,51.51,51.53,51.48,51.53,17980.0,49.2076,49.2267,49.1789,49.2267,17980.0
2022-08-19 15:45:00,51.53,51.53,51.5,51.51,32780.0,49.2267,49.2267,49.198,49.2076,32780.0
2022-08-19 15:50:00,51.55,51.6,51.53,51.54,58690.0,49.2458,49.2936,49.2267,49.2363,58690.0
2022-08-19 15:55:00,51.55,51.56,51.5,51.51,299600.0,49.2458,49.2554,49.198,49.2076,299600.0
2022-08-22 09:30:00,50.84,50.86,50.7,50.71,207125.0,48.5675,48.5866,48.4338,48.4434,207125.0
2022-08-22 09:35:00,50.67,50.75,50.6,50.72,78115.0,48.4051,48.4816,48.3383,48.4529,78115.0
2022-08-22 09:40:00,50.73,50.83,50.7,50.78,61955.0,48.4625,48.558,48.4338,48.5102,61955.0
2022-08-22 09:45:00,50.8,50.83,50.74,50.74,55475.0,48.5293,48.558,48.472,48.472,55475.0
2022-08-22 09:50:00,50.74,50.76,50.71,50.76,28105.0,48.472,48.4911,48.4434,48.4911,28105.0
2022-08-22 09:55:00,50.77,50.81,50.75,50.81,7660.0,48.5007,48.5389,48.4816,48.5389,7660.0
2022-08-22 10:00:00,50.79,50.79,50.72,50.76,460560.0,48.5198,48.5198,48.4529,48.4911,460560.0
2022-08-22 10:05:00,50.76,50.76,50.66,50.69,5430.0,48.4911,48.4911,48.3956,48.4242,5430.0
2022-08-22 10:10:00,50.69,50.69,50.62,50.64,31685.0,48.4242,48.4242,48.3574,48.3765,31685.0
2022-08-22 10:15:00,50.64,50.65,50.58,50.6,183280.0,48.3765,48.386,48.3192,48.3383,183280.0
2022-08-22 10:20:00,50.59,50.61,50.49,50.49,127700.0,48.3287,48.3478,48.2332,48.2332,127700.0
2022-08-22 10:25:00,50.47,50.54,50.47,50.5,84635.0,48.2141,48.2809,48.2141,48.2427,84635.0
2022-08-22 10:30:00,50.51,50.58,50.49,50.49,13655.0,48.2523,48.3192,48.2332,48.2332,13655.0
2022-08-22 10:35:00,50.52,50.59,50.52,50.59,6700.0,48.2618,48.3287,48.2618,48.3287,6700.0
2022-08-22 10:40:00,50.62,50.69,50.62,50.65,22205.0,48.3574,48.4242,48.3574,48.386,22205.0
2022-08-22 10:45:00,50.64,50.71,50.64,50.7,37280.0,48.3765,48.4434,48.3765,48.4338,37280.0
2022-08-22 10:50:00,50.7,50.7,50.63,50.64,14655.0,48.4338,48.4338,48.3669,48.3765,14655.0
2022-08-22 10:55:00,50.64,50.64,50.59,50.59,5980.0,48.3765,48.3765,48.3287,48.3287,5980.0
2022-08-22 11:00:00,50.59,50.68,50.58,50.66,11245.0,48.3287,48.4147,48.3192,48.3956,11245.0
2022-08-22 11:05:00,50.67,50.69,50.67,50.67,21530.0,48.4051,48.4242,48.4051,48.4051,21530.0
2022-08-22 11:10:00,50.68,50.73,50.66,50.72,17080.0,48.4147,48.4625,48.3956,48.4529,17080.0
2022-08-22 11:15:00,50.74,50.74,50.72,50.72,5885.0,48.472,48.472,48.4529,48.4529,5885.0
2022-08-22 11:20:00,50.74,50.76,50.73,50.74,12330.0,48.472,48.4911,48.4625,48.472,12330.0
2022-08-22 11:25:00,50.73,50.73,50.7,50.73,32400.0,48.4625,48.4625,48.4338,48.4625,32400.0
2022-08-22 11:30:00,50.72,50.75,50.72,50.75,18410.0,48.4529,48.4816,48.4529,48.4816,18410.0
2022-08-22 11:35:00,50.77,50.78,50.73,50.73,10225.0,48.5007,48.5102,48.4625,48.4625,10225.0
2022-08-22 11:40:00,50.73,50.77,50.73,50.74,65170.0,48.4625,48.5007,48.4625,48.472,65170.0
2022-08-22 11:45:00,50.73,50.73,50.68,50.69,17315.0,48.4625,48.4625,48.4147,48.4242,17315.0
2022-08-22 11:50:00,50.69,50.72,50.69,50.71,33215.0,48.4242,48.4529,48.4242,48.4434,33215.0
2022-08-22 11:55:00,50.7,50.74,50.7,50.73,36745.0,48.4338,48.472,48.4338,48.4625,36745.0
2022-08-22 12:00:00,50.72,50.75,50.71,50.72,57450.0,48.4529,48.4816,48.4434,48.4529,57450.0
2022-08-22 12:05:00,50.73,50.73,50.65,50.65,12320.0,48.4625,48.4625,48.386,48.386,12320.0
2022-08-22 12:10:00,50.65,50.66,50.64,50.64,12830.0,48.386,48.3956,48.3765,48.3765,12830.0
2022-08-22 12:15:00,50.64,50.67,50.64,50.67,32490.0,48.3765,48.4051,48.3765,48.4051,32490.0
2022-08-22 12:20:00,50.67,50.73,50.67,50.73,7630.0,48.4051,48.4625,48.4051,48.4625,7630.0
2022-08-22 12:25:00,50.73,50.74,50.65,50.66,10715.0,48.4625,48.472,48.386,48.3956,10715.0
2022-08-22 12:30:00,50.66,50.68,50.65,50.67,34025.0,48.3956,48.4147,48.386,48.4051,34025.0
2022-08-22 12:35:00,50.67,50.71,50.67,50.69,13770.0,48.4051,48.4434,48.4051,48.4242,13770.0
2022-08-22 12:40:00,50.69,50.69,50.61,50.61,41570.0,48.4242,48.4242,48.3478,48.3478,41570.0
2022-08-22 12:45:00,50.62,50.63,50.59,50.62,21005.0,48.3574,48.3669,48.3287,48.3574,21005.0
2022-08-22 12:50:00,50.62,50.64,50.62,50.64,9645.0,48.3574,48.3765,48.3574,48.3765,9645.0
2022-08-22 12:55:00,50.64,50.65,50.63,50.63,6000.0,48.3765,48.386,48.3669,48.3669,6000.0
2022-08-22 13:00:00,50.64,50.64,50.61,50.61,9515.0,48.3765,48.3765,48.3478,48.3478,9515.0
2022-08-22 13:05:00,50.59,50.59,50.58,50.58,10990.0,48.3287,48.3287,48.3192,48.3192,10990.0
2022-08-22 13:10:00,50.58,50.58,50.53,50.55,50260.0,48.3192,48.3192,48.2714,48.2905,50260.0
2022-08-22 13:15:00,50.54,50.54,50.53,50.54,4180.0,48.2809,48.2809,48.2714,48.2809,4180.0
2022-08-22 13:20:00,50.53,50.54,50.53,50.53,5990.0,48.2714,48.2809,48.2714,48.2714,5990.0
2022-08-22 13:25:00,50.51,50.51,50.47,50.47,13280.0,48.2523,48.2523,48.2141,48.2141,13280.0
2022-08-22 13:30:00,50.47,50.48,50.43,50.43,60710.0,48.2141,48.2236,48.1759,48.1759,60710.0
2022-08-22 13:35:00,50.43,50.45,50.43,50.44,23890.0,48.1759,48.195,48.1759,48.1854,23890.0
2022-08-22 13:40:00,50.45,50.47,50.45,50.46,4980.0,48.195,48.2141,48.195,48.2045,4980.0
2022-08-22 13:45:00,50.45,50.47,50.45,50.46,6885.0,48.195,48.2141,48.195,48.2045,6885.0
2022-08-22 13:50:00,50.44,50.46,50.43,50.45,18200.0,48.1854,48.2045,48.1759,48.195,18200.0
2022-08-22 13:55:00,50.44,50.44,50.42,50.42,17705.0,48.1854,48.1854,48.1663,48.1663,17705.0
2022-08-22 14:00:00,50.43,50.44,50.41,50.41,9130.0,48.1759,48.1854,48.1568,48.1568,9130.0
2022-08-22 14:05:00,50.43,50.44,50.39,50.4,24195.0,48.1759,48.1854,48.1377,48.1472,24195.0
2022-08-22 14:10:00,50.4,50.42,50.38,50.42,27980.0,48.1472,48.1663,48.1281,48.1663,27980.0
2022-08-22 14:15:00,50.42,50.44,50.41,50.44,13780.0,48.1663,48.1854,48.1568,48.1854,13780.0
2022-08-22 14:20:00,50.44,50.45,50.42,50.42,12190.0,48.1854,48.195,48.1663,48.1663,12190.0
2022-08-22 14:25:00,50.42,50.44,50.41,50.43,46035.0,48.1663,48.1854,48.1568,48.1759,46035.0
2022-08-22 14:30:00,50.41,50.44,50.41,50.43,114395.0,48.1568,48.1854,48.1568,48.1759,114395.0
2022-08-22 14:35:00,50.43,50.45,50.42,50.43,16180.0,48.1759,48.195,48.1663,48.1759,16180.0
2022-08-22 14:40:00,50.42,50.43,50.4,50.4,69800.0,48.1663,48.1759,48.1472,48.1472,69800.0
2022-08-22 14:45:00,50.41,50.44,50.4,50.42,31605.0,48.1568,48.1854,48.1472,48.1663,31605.0
2022-08-22 14:50:00,50.42,50.44,50.41,50.41,26890.0,48.1663,48.1854,48.1568,48.1568,26890.0
2022-08-22 14:55:00,50.41,50.43,50.38,50.42,88720.0,48.1568,48.1759,48.1281,48.1663,88720.0
2022-08-22 15:00:00,50.42,50.48,50.42,50.45,37865.0,48.1663,48.2236,48.1663,48.195,37865.0
2022-08-22 15:05:00,50.43,50.47,50.43,50.46,24765.0,48.1759,48.2141,48.1759,48.2045,24765.0
2022-08-22 15:10:00,50.47,50.5,50.47,50.49,16995.0,48.2141,48.2427,48.2141,48.2332,16995.0
2022-08-22 15:15:00,50.5,50.51,50.44,50.44,8755.0,48.2427,48.2523,48.1854,48.1854,8755.0
2022-08-22 15:20:00,50.43,50.45,50.42,50.44,36250.0,48.1759,48.195,48.1663,48.1854,36250.0
2022-08-22 15:25:00,50.46,50.48,50.4,50.4,34065.0,48.2045,48.2236,48.1472,48.1472,34065.0
2022-08-22 15:30:00,50.41,50.43,50.37,50.37,32350.0,48.1568,48.1759,48.1185,48.1185,32350.0
2022-08-22 15:35:00,50.38,50.44,50.38,50.42,37050.0,48.1281,48.1854,48.1281,48.1663,37050.0
2022-08-22 15:40:00,50.42,50.42,50.32,50.32,35290.0,48.1663,48.1663,48.0708,48.0708,35290.0
2022-08-22 15:45:00,50.31,50.37,50.31,50.37,32470.0,48.0612,48.1185,48.0612,48.1185,32470.0
2022-08-22 15:50:00,50.37,50.47,50.36,50.43,98550.0,48.1185,48.2141,48.109,48.1759,98550.0
2022-08-22 15:55:00,50.42,50.43,50.38,50.42,152790.0,48.1663,48.1759,48.1281,48.1663,152790.0
2022-08-23 09:30:00,50.47,50.64,50.43,50.64,208160.0,48.2141,48.3765,48.1759,48.3765,208160.0
2022-08-23 09:35:00,50.63,50.68,50.61,50.61,32000.0,48.3669,48.4147,48.3478,48.3478,32000.0
2022-08-23 09:40:00,50.62,50.67,50.54,50.56,47620.0,48.3574,48.4051,48.2809,48.3001,47620.0
2022-08-23 09:45:00,50.59,50.75,50.59,50.75,34700.0,48.3287,48.4816,48.3287,48.4816,34700.0
2022-08-23 09:50:00,50.74,50.88,50.74,50.81,45445.0,48.472,48.6058,48.472,48.5389,45445.0
2022-08-23 09:55:00,50.82,50.84,50.77,50.8,29700.0,48.5484,48.5675,48.5007,48.5293,29700.0
2022-08-23 10:00:00,50.79,50.81,50.71,50.71,28835.0,48.5198,48.5389,48.4434,48.4434,28835.0
2022-08-23 10:05:00,50.74,50.87,50.74,50.85,98970.0,48.472,48.5962,48.472,48.5771,98970.0
2022-08-23 10:10:00,50.88,50.95,50.87,50.92,22485.0,48.6058,48.6726,48.5962,48.644,22485.0
2022-08-23 10:15:00,50.9,50.93,50.88,50.91,13310.0,48.6249,48.6535,48.6058,48.6344,13310.0
2022-08-23 10:20:00,50.93,50.93,50.89,50.89,12340.0,48.6535,48.6535,48.6153,48.6153,12340.0
2022-08-23 10:25:00,50.87,50.87,50.76,50.76,12815.0,48.5962,48.5962,48.4911,48.4911,12815.0
2022-08-23 10:30:00,50.76,50.88,50.76,50.88,21290.0,48.4911,48.6058,48.4911,48.6058,21290.0
2022-08-23 10:35:00,50.9,50.9,50.76,50.76,27635.0,48.6249,48.6249,48.4911,48.4911,27635.0
2022-08-23 10:40:00,50.75,50.84,50.73,50.84,28780.0,48.4816,48.5675,48.4625,48.5675,28780.0
2022-08-23 10:45:00,50.83,50.85,50.78,50.84,52005.0,48.558,48.5771,48.5102,48.5675,52005.0
2022-08-23 10:50:00,50.88,50.89,50.76,50.76,377170.0,48.6058,48.6153,48.4911,48.4911,377170.0
2022-08-23 10:55:00,50.75,50.75,50.69,50.69,41955.0,48.4816,48.4816,48.4242,48.4242,41955.0
2022-08-23 11:00:00,50.71,50.71,50.57,50.63,62090.0,48.4434,48.4434,48.3096,48.3669,62090.0
2022-08-23 11:05:00,50.63,50.66,50.6,50.64,17955.0,48.3669,48.3956,48.3383,48.3765,17955.0
2022-08-23 11:10:00,50.65,50.71,50.63,50.71,12470.0,48.386,48.4434,48.3669,48.4434,12470.0
2022-08-23 11:15:00,50.71,50.73,50.69,50.7,34935.0,48.4434,48.4625,48.4242,48.4338,34935.0
2022-08-23 11:20:00,50.69,50.7,50.67,50.69,15315.0,48.4242,48.4338,48.4051,48.4242,15315.0
2022-08-23 11:25:00,50.7,50.7,50.64,50.64,31360.0,48.4338,48.4338,48.3765,48.3765,31360.0
2022-08-23 11:30:00,50.64,50.66,50.64,50.64,5130.0,48.3765,48.3956,48.3765,48.3765,5130.0
2022-08-23 11:35:00,50.64,50.7,50.64,50.68,9420.0,48.3765,48.4338,48.3765,48.4147,9420.0
2022-08-23 11:40:00,50.67,50.67,50.61,50.65,5160.0,48.4051,48.4051,48.3478,48.386,5160.0
2022-08-23 11:45:00,50.66,50.68,50.65,50.67,13630.0,48.3956,48.4147,48.386,48.4051,13630.0
2022-08-23 11:50:00,50.67,50.68,50.64,50.64,4215.0,48.4051,48.4147,48.3765,48.3765,4215.0
2022-08-23 11:55:00,50.62,50.62,50.58,50.62,13310.0,48.3574,48.3574,48.3192,48.3574,13310.0
2022-08-23 12:00:00,50.59,50.59,50.55,50.56,9045.0,48.3287,48.3287,48.2905,48.3001,9045.0
2022-08-23 12:05:00,50.55,50.59,50.55,50.59,114820.0,48.2905,48.3287,48.2905,48.3287,114820.0
2022-08-23 12:10:00,50.6,50.6,50.56,50.58,14735.0,48.3383,48.3383,48.3001,48.3192,14735.0
2022-08-23 12:15:00,50.56,50.57,50.49,50.5,16090.0,48.3001,48.3096,48.2332,48.2427,16090.0
2022-08-23 12:20:00,50.51,50.51,50.46,50.46,7575.0,48.2523,48.2523,48.2045,48.2045,7575.0
2022-08-23 12:25:00,50.45,50.49,50.42,50.42,72905.0,48.195,48.2332,48.1663,48.1663,72905.0
2022-08-23 12:30:00,50.43,50.49,50.43,50.49,15145.0,48.1759,48.2332,48.1759,48.2332,15145.0
2022-08-23 12:35:00,50.51,50.56,50.51,50.55,46725.0,48.2523,48.3001,48.2523,48.2905,46725.0
2022-08-23 12:40:00,50.55,50.57,50.54,50.57,184570.0,48.2905,48.3096,48.2809,48.3096,184570.0
2022-08-23 12:45:00,50.57,50.57,50.53,50.53,87425.0,48.3096,48.3096,48.2714,48.2714,87425.0
2022-08-23 12:50:00,50.52,50.57,50.52,50.56,65475.0,48.2618,48.3096,48.2618,48.3001,65475.0
2022-08-23 12:55:00,50.54,50.59,50.54,50.59,36045.0,48.2809,48.3287,48.2809,48.3287,36045.0
2022-08-23 13:00:00,50.58,50.62,50.57,50.58,132750.0,48.3192,48.3574,48.3096,48.3192,132750.0
2022-08-23 13:05:00,50.58,50.58,50.52,50.53,100600.0,48.3192,48.3192,48.2618,48.2714,100600.0
2022-08-23 13:10:00,50.54,50.55,50.48,50.53,124465.0,48.2809,48.2905,48.2236,48.2714,124465.0
2022-08-23 13:15:00,50.53,50.55,50.48,50.48,84335.0,48.2714,48.2905,48.2236,48.2236,84335.0
2022-08-23 13:20:00,50.47,50.48,50.46,50.46,14555.0,48.2141,48.2236,48.2045,48.2045,14555.0
2022-08-23 13:25:00,50.46,50.51,50.44,50.51,7890.0,48.2045,48.2523,48.1854,48.2523,7890.0
2022-08-23 13:30:00,50.53,50.54,50.5,50.54,11855.0,48.2714,48.2809,48.2427,48.2809,11855.0
2022-08-23 13:35:00,50.54,50.54,50.45,50.45,14300.0,48.2809,48.2809,48.195,48.195,14300.0
2022-08-23 13:40:00,50.46,50.46,50.44,50.44,6385.0,48.2045,48.2045,48.1854,48.1854,6385.0
2022-08-23 13:45:00,50.43,50.44,50.35,50.36,560615.0,48.1759,48.1854,48.0994,48.109,560615.0
2022-08-23 13:50:00,50.36,50.36,50.3,50.35,82645.0,48.109,48.109,48.0517,48.0994,82645.0
2022-08-23 13:55:00,50.34,50.38,50.34,50.37,9055.0,48.0899,48.1281,48.0899,48.1185,9055.0
2022-08-23 14:00:00,50.33,50.37,50.33,50.37,12075.0,48.0803,48.1185,48.0803,48.1185,12075.0
2022-08-23 14:05:00,50.35,50.41,50.35,50.39,5080.0,48.0994,48.1568,48.0994,48.1377,5080.0
2022-08-23 14:10:00,50.38,50.4,50.37,50.38,22280.0,48.1281,48.1472,48.1185,48.1281,22280.0
2022-08-23 14:15:00,50.42,50.44,50.41,50.44,11530.0,48.1663,48.1854,48.1568,48.1854,11530.0
2022-08-23 14:20:00,50.43,50.46,50.43,50.46,16970.0,48.1759,48.2045,48.1759,48.2045,16970.0
2022-08-23 14:25:00,50.46,50.48,50.44,50.47,28930.0,48.2045,48.2236,48.1854,48.2141,28930.0
2022-08-23 14:30:00,50.45,50.46,50.45,50.45,5800.0,48.195,48.2045,48.195,48.195,5800.0
2022-08-23 14:35:00,50.43,50.45,50.43,50.44,7340.0,48.1759,48.195,48.1759,48.1854,7340.0
2022-08-23 14:40:00,50.44,50.49,50.44,50.48,20300.0,48.1854,48.2332,48.1854,48.2236,20300.0
2022-08-23 14:45:00,50.46,50.46,50.42,50.44,9305.0,48.2045,48.2045,48.1663,48.1854,9305.0
2022-08-23 14:50:00,50.43,50.44,50.41,50.41,20290.0,48.1759,48.1854,48.1568,48.1568,20290.0
2022-08-23 14:55:00,50.42,50.46,50.41,50.44,45655.0,48.1663,48.2045,48.1568,48.1854,45655.0
2022-08-23 15:00:00,50.45,50.49,50.45,50.47,17425.0,48.195,48.2332,48.195,48.2141,17425.0
2022-08-23 15:05:00,50.49,50.51,50.48,50.51,10095.0,48.2332,48.2523,48.2236,48.2523,10095.0
2022-08-23 15:10:00,50.51,50.52,50.48,50.48,37265.0,48.2523,48.2618,48.2236,48.2236,37265.0
2022-08-23 15:15:00,50.5,50.55,50.5,50.55,8735.0,48.2427,48.2905,48.2427,48.2905,8735.0
2022-08-23 15:20:00,50.56,50.56,50.51,50.52,17065.0,48.3001,48.3001,48.2523,48.2618,17065.0
2022-08-23 15:25:00,50.51,50.54,50.51,50.52,54995.0,48.2523,48.2809,48.2523,48.2618,54995.0
2022-08-23 15:30:00,50.51,50.52,50.48,50.51,32115.0,48.2523,48.2618,48.2236,48.2523,32115.0
2022-08-23 15:35:00,50.5,50.5,50.45,50.46,35930.0,48.2427,48.2427,48.195,48.2045,35930.0
2022-08-23 15:40:00,50.45,50.51,50.45,50.51,33665.0,48.195,48.2523,48.195,48.2523,33665.0
2022-08-23 15:45:00,50.48,50.48,50.44,50.47,26445.0,48.2236,48.2236,48.1854,48.2141,26445.0
2022-08-23 15:50:00,50.44,50.44,50.38,50.42,25965.0,48.1854,48.1854,48.1281,48.1663,25965.0
2022-08-23 15:55:00,50.42,50.44,50.39,50.4,96890.0,48.1663,48.1854,48.1377,48.1472,96890.0
2022-08-24 09:30:00,50.37,50.38,50.29,50.34,161450.0,48.1185,48.1281,48.0421,48.0899,161450.0
2022-08-24 09:35:00,50.25,50.39,50.25,50.39,39325.0,48.0039,48.1377,48.0039,48.1377,39325.0
2022-08-24 09:40:00,50.45,50.56,50.45,50.53,3525.0,48.195,48.3001,48.195,48.2714,3525.0
2022-08-24 09:45:00,50.52,50.54,50.49,50.49,25635.0,48.2618,48.2809,48.2332,48.2332,25635.0
2022-08-24 09:50:00,50.49,50.51,50.45,50.51,63000.0,48.2332,48.2523,48.195,48.2523,63000.0
2022-08-24 09:55:00,50.45,50.48,50.44,50.47,21995.0,48.195,48.2236,48.1854,48.2141,21995.0
2022-08-24 10:00:00,50.53,50.54,50.41,50.41,34400.0,48.2714,48.2809,48.1568,48.1568,34400.0
2022-08-24 10:05:00,50.43,50.52,50.42,50.51,50530.0,48.1759,48.2618,48.1663,48.2523,50530.0
2022-08-24 10:10:00,50.51,50.55,50.51,50.52,43600.0,48.2523,48.2905,48.2523,48.2618,43600.0
2022-08-24 10:15:00,50.54,50.62,50.53,50.62,11360.0,48.2809,48.3574,48.2714,48.3574,11360.0
2022-08-24 10:20:00,50.65,50.65,50.59,50.6,27170.0,48.386,48.386,48.3287,48.3383,27170.0
2022-08-24 10:25:00,50.62,50.64,50.59,50.59,12345.0,48.3574,48.3765,48.3287,48.3287,12345.0
2022-08-24 10:30:00,50.6,50.63,50.54,50.58,14880.0,48.3383,48.3669,48.2809,48.3192,14880.0
2022-08-24 10:35:00,50.6,50.62,50.55,50.55,58245.0,48.3383,48.3574,48.2905,48.2905,58245.0
2022-08-24 10:40:00,50.55,50.55,50.49,50.52,23070.0,48.2905,48.2905,48.2332,48.2618,23070.0
2022-08-24 10:45:00,50.53,50.58,50.52,50.58,9655.0,48.2714,48.3192,48.2618,48.3192,9655.0
2022-08-24 10:50:00,50.59,50.63,50.58,50.62,2000.0,48.3287,48.3669,48.3192,48.3574,2000.0
2022-08-24 10:55:00,50.61,50.64,50.61,50.63,7090.0,48.3478,48.3765,48.3478,48.3669,7090.0
2022-08-24 11:00:00,50.6,50.64,50.6,50.64,89565.0,48.3383,48.3765,48.3383,48.3765,89565.0
2022-08-24 11:05:00,50.64,50.66,50.61,50.63,146120.0,48.3765,48.3956,48.3478,48.3669,146120.0
2022-08-24 11:10:00,50.64,50.74,50.61,50.74,73070.0,48.3765,48.472,48.3478,48.472,73070.0
2022-08-24 11:15:00,50.75,50.81,50.75,50.76,108520.0,48.4816,48.5389,48.4816,48.4911,108520.0
2022-08-24 11:20:00,50.77,50.78,50.74,50.77,10730.0,48.5007,48.5102,48.472,48.5007,10730.0
2022-08-24 11:25:00,50.76,50.79,50.76,50.78,9445.0,48.4911,48.5198,48.4911,48.5102,9445.0
2022-08-24 11:30:00,50.79,50.81,50.77,50.77,31190.0,48.5198,48.5389,48.5007,48.5007,31190.0
2022-08-24 11:35:00,50.78,50.78,50.76,50.76,1805.0,48.5102,48.5102,48.4911,48.4911,1805.0
2022-08-24 11:40:00,50.75,50.77,50.75,50.77,2770.0,48.4816,48.5007,48.4816,48.5007,2770.0
2022-08-24 11:45:00,50.79,50.79,50.78,50.78,6230.0,48.5198,48.5198,48.5102,48.5102,6230.0
2022-08-24 11:50:00,50.77,50.81,50.76,50.81,11600.0,48.5007,48.5389,48.4911,48.5389,11600.0
2022-08-24 11:55:00,50.8,50.8,50.75,50.76,18995.0,48.5293,48.5293,48.4816,48.4911,18995.0
2022-08-24 12:00:00,50.76,50.78,50.75,50.77,20935.0,48.4911,48.5102,48.4816,48.5007,20935.0
2022-08-24 12:05:00,50.77,50.77,50.76,50.77,36550.0,48.5007,48.5007,48.4911,48.5007,36550.0
2022-08-24 12:10:00,50.78,50.78,50.76,50.77,10865.0,48.5102,48.5102,48.4911,48.5007,10865.0
2022-08-24 12:15:00,50.76,50.78,50.75,50.75,6070.0,48.4911,48.5102,48.4816,48.4816,6070.0
2022-08-24 12:20:00,50.75,50.75,50.72,50.73,86945.0,48.4816,48.4816,48.4529,48.4625,86945.0
2022-08-24 12:25:00,50.73,50.74,50.71,50.72,7830.0,48.4625,48.472,48.4434,48.4529,7830.0
2022-08-24 12:30:00,50.71,50.71,50.68,50.69,16060.0,48.4434,48.4434,48.4147,48.4242,16060.0
2022-08-24 12:35:00,50.69,50.69,50.61,50.62,9610.0,48.4242,48.4242,48.3478,48.3574,9610.0
2022-08-24 12:40:00,50.61,50.62,50.51,50.52,39980.0,48.3478,48.3574,48.2523,48.2618,39980.0
2022-08-24 12:45:00,50.52,50.56,50.52,50.54,26825.0,48.2618,48.3001,48.2618,48.2809,26825.0
2022-08-24 12:50:00,50.52,50.53,50.51,50.52,22770.0,48.2618,48.2714,48.2523,48.2618,22770.0
2022-08-24 12:55:00,50.53,50.55,50.53,50.55,17845.0,48.2714,48.2905,48.2714,48.2905,17845.0
2022-08-24 13:00:00,50.55,50.57,50.53,50.56,32245.0,48.2905,48.3096,48.2714,48.3001,32245.0
2022-08-24 13:05:00,50.57,50.63,50.56,50.63,13575.0,48.3096,48.3669,48.3001,48.3669,13575.0
2022-08-24 13:10:00,50.62,50.63,50.6,50.61,16580.0,48.3574,48.3669,48.3383,48.3478,16580.0
2022-08-24 13:15:00,50.61,50.62,50.6,50.61,10805.0,48.3478,48.3574,48.3383,48.3478,10805.0
2022-08-24 13:20:00,50.59,50.59,50.56,50.58,6565.0,48.3287,48.3287,48.3001,48.3192,6565.0
2022-08-24 13:25:00,50.56,50.57,50.52,50.53,18880.0,48.3001,48.3096,48.2618,48.2714,18880.0
2022-08-24 13:30:00,50.54,50.54,50.5,50.52,12365.0,48.2809,48.2809,48.2427,48.2618,12365.0
2022-08-24 13:35:00,50.52,50.54,50.52,50.54,4610.0,48.2618,48.2809,48.2618,48.2809,4610.0
2022-08-24 13:40:00,50.53,50.53,50.52,50.52,4115.0,48.2714,48.2714,48.2618,48.2618,4115.0
2022-08-24 13:45:00,50.53,50.53,50.51,50.53,5320.0,48.2714,48.2714,48.2523,48.2714,5320.0
2022-08-24 13:50:00,50.53,50.54,50.53,50.54,7695.0,48.2714,48.2809,48.2714,48.2809,7695.0
2022-08-24 13:55:00,50.52,50.55,50.52,50.55,24770.0,48.2618,48.2905,48.2618,48.2905,24770.0
2022-08-24 14:00:00,50.55,50.55,50.53,50.55,13950.0,48.2905,48.2905,48.2714,48.2905,13950.0
2022-08-24 14:05:00,50.55,50.57,50.53,50.57,64100.0,48.2905,48.3096,48.2714,48.3096,64100.0
2022-08-24 14:10:00,50.57,50.58,50.56,50.57,62820.0,48.3096,48.3192,48.3001,48.3096,62820.0
2022-08-24 14:15:00,50.57,50.58,50.57,50.57,6845.0,48.3096,48.3192,48.3096,48.3096,6845.0
2022-08-24 14:20:00,50.57,50.59,50.57,50.59,26770.0,48.3096,48.3287,48.3096,48.3287,26770.0
2022-08-24 14:25:00,50.59,50.6,50.58,50.6,17280.0,48.3287,48.3383,48.3192,48.3383,17280.0
2022-08-24 14:30:00,50.59,50.59,50.54,50.54,11235.0,48.3287,48.3287,48.2809,48.2809,11235.0
2022-08-24 14:35:00,50.54,50.56,50.54,50.56,32360.0,48.2809,48.3001,48.2809,48.3001,32360.0
2022-08-24 14:40:00,50.58,50.58,50.57,50.57,18315.0,48.3192,48.3192,48.3096,48.3096,18315.0
2022-08-24 14:45:00,50.56,50.57,50.53,50.55,22220.0,48.3001,48.3096,48.2714,48.2905,22220.0
2022-08-24 14:50:00,50.56,50.59,50.56,50.59,11490.0,48.3001,48.3287,48.3001,48.3287,11490.0
2022-08-24 14:55:00,50.59,50.62,50.58,50.62,30750.0,48.3287,48.3574,48.3192,48.3574,30750.0
2022-08-24 15:00:00,50.6,50.62,50.59,50.62,34690.0,48.3383,48.3574,48.3287,48.3574,34690.0
2022-08-24 15:05:00,50.63,50.68,50.63,50.67,28135.0,48.3669,48.4147,48.3669,48.4051,28135.0
2022-08-24 15:10:00,50.66,50.69,50.66,50.69,13250.0,48.3956,48.4242,48.3956,48.4242,13250.0
2022-08-24 15:15:00,50.69,50.71,50.67,50.7,45290.0,48.4242,48.4434,48.4051,48.4338,45290.0
2022-08-24 15:20:00,50.71,50.71,50.67,50.69,16895.0,48.4434,48.4434,48.4051,48.4242,16895.0
2022-08-24 15:25:00,50.68,50.68,50.65,50.65,15150.0,48.4147,48.4147,48.386,48.386,15150.0
2022-08-24 15:30:00,50.66,50.67,50.65,50.67,14215.0,48.3956,48.4051,48.386,48.4051,14215.0
2022-08-24 15:35:00,50.7,50.72,50.69,50.72,15985.0,48.4338,48.4529,48.4242,48.4529,15985.0
2022-08-24 15:40:00,50.72,50.74,50.71,50.74,45035.0,48.4529,48.472,48.4434,48.472,45035.0
2022-08-24 15:45:00,50.73,50.73,50.7,50.7,29145.0,48.4625,48.4625,48.4338,48.4338,29145.0
2022-08-24 15:50:00,50.71,50.72,50.68,50.71,62775.0,48.4434,48.4529,48.4147,48.4434,62775.0
2022-08-24 15:55:00,50.7,50.7,50.63,50.66,64645.0,48.4338,48.4338,48.3669,48.3956,64645.0
2022-08-25 09:30:00,50.85,50.9,50.79,50.86,142445.0,48.5771,48.6249,48.5198,48.5866,142445.0
2022-08-25 09:35:00,50.83,50.94,50.82,50.9,90020.0,48.558,48.6631,48.5484,48.6249,90020.0
2022-08-25 09:40:00,50.94,50.94,50.84,50.88,72905.0,48.6631,48.6631,48.5675,48.6058,72905.0
2022-08-25 09:45:00,50.87,51.0,50.87,51.0,10795.0,48.5962,48.7204,48.5962,48.7204,10795.0
2022-08-25 09:50:00,50.95,51.1,50.95,51.08,36545.0,48.6726,48.8159,48.6726,48.7968,36545.0
2022-08-25 09:55:00,51.1,51.19,51.09,51.18,44250.0,48.8159,48.9019,48.8064,48.8923,44250.0
2022-08-25 10:00:00,51.23,51.27,51.23,51.24,23875.0,48.9401,48.9783,48.9401,48.9497,23875.0
2022-08-25 10:05:00,51.23,51.25,51.17,51.18,36700.0,48.9401,48.9592,48.8828,48.8923,36700.0
2022-08-25 10:10:00,51.17,51.21,51.13,51.21,112305.0,48.8828,48.921,48.8446,48.921,112305.0
2022-08-25 10:15:00,51.23,51.3,51.22,51.28,37655.0,48.9401,49.007,48.9306,48.9879,37655.0
2022-08-25 10:20:00,51.28,51.33,51.27,51.33,30080.0,48.9879,49.0356,48.9783,49.0356,30080.0
2022-08-25 10:25:00,51.39,51.4,51.35,51.38,35165.0,49.093,49.1025,49.0547,49.0834,35165.0
2022-08-25 10:30:00,51.42,51.42,51.39,51.41,25230.0,49.1216,49.1216,49.093,49.1121,25230.0
2022-08-25 10:35:00,51.41,51.44,51.41,51.42,19380.0,49.1121,49.1407,49.1121,49.1216,19380.0
2022-08-25 10:40:00,51.44,51.44,51.4,51.41,35675.0,49.1407,49.1407,49.1025,49.1121,35675.0
2022-08-25 10:45:00,51.41,51.41,51.36,51.37,22960.0,49.1121,49.1121,49.0643,49.0738,22960.0
2022-08-25 10:50:00,51.37,51.37,51.28,51.29,9210.0,49.0738,49.0738,48.9879,48.9974,9210.0
2022-08-25 10:55:00,51.29,51.32,51.28,51.31,15795.0,48.9974,49.0261,48.9879,49.0165,15795.0
2022-08-25 11:00:00,51.31,51.31,51.23,51.25,56980.0,49.0165,49.0165,48.9401,48.9592,56980.0
2022-08-25 11:05:00,51.23,51.24,51.2,51.22,17150.0,48.9401,48.9497,48.9114,48.9306,17150.0
2022-08-25 11:10:00,51.22,51.25,51.21,51.21,44715.0,48.9306,48.9592,48.921,48.921,44715.0
2022-08-25 11:15:00,51.17,51.18,51.11,51.14,28415.0,48.8828,48.8923,48.8255,48.8541,28415.0
2022-08-25 11:20:00,51.14,51.16,51.06,51.08,64840.0,48.8541,48.8732,48.7777,48.7968,64840.0
2022-08-25 11:25:00,51.07,51.17,51.07,51.17,18205.0,48.7873,48.8828,48.7873,48.8828,18205.0
2022-08-25 11:30:00,51.17,51.18,51.14,51.14,14745.0,48.8828,48.8923,48.8541,48.8541,14745.0
2022-08-25 11:35:00,51.15,51.18,51.15,51.17,10670.0,48.8637,48.8923,48.8637,48.8828,10670.0
2022-08-25 11:40:00,51.17,51.22,51.16,51.21,40405.0,48.8828,48.9306,48.8732,48.921,40405.0
2022-08-25 11:45:00,51.22,51.23,51.19,51.22,22180.0,48.9306,48.9401,48.9019,48.9306,22180.0
2022-08-25 11:50:00,51.22,51.22,51.17,51.17,10160.0,48.9306,48.9306,48.8828,48.8828,10160.0
2022-08-25 11:55:00,51.19,51.23,51.15,51.23,12475.0,48.9019,48.9401,48.8637,48.9401,12475.0
2022-08-25 12:00:00,51.22,51.22,51.18,51.2,24335.0,48.9306,48.9306,48.8923,48.9114,24335.0
2022-08-25 12:05:00,51.19,51.2,51.14,51.14,39630.0,48.9019,48.9114,48.8541,48.8541,39630.0
2022-08-25 12:10:00,51.13,51.15,51.06,51.06,96610.0,48.8446,48.8637,48.7777,48.7777,96610.0
2022-08-25 12:15:00,51.09,51.09,51.07,51.08,20875.0,48.8064,48.8064,48.7873,48.7968,20875.0
2022-08-25 12:20:00,51.09,51.1,51.08,51.1,30975.0,48.8064,48.8159,48.7968,48.8159,30975.0
2022-08-25 12:25:00,51.11,51.15,51.11,51.15,17130.0,48.8255,48.8637,48.8255,48.8637,17130.0
2022-08-25 12:30:00,51.14,51.16,51.12,51.14,32890.0,48.8541,48.8732,48.835,48.8541,32890.0
2022-08-25 12:35:00,51.14,51.16,51.14,51.15,16130.0,48.8541,48.8732,48.8541,48.8637,16130.0
2022-08-25 12:40:00,51.16,51.16,51.09,51.11,18185.0,48.8732,48.8732,48.8064,48.8255,18185.0
2022-08-25 12:45:00,51.11,51.11,51.02,51.03,23820.0,48.8255,48.8255,48.7395,48.749,23820.0
2022-08-25 12:50:00,51.06,51.11,51.06,51.1,16565.0,48.7777,48.8255,48.7777,48.8159,16565.0
2022-08-25 12:55:00,51.1,51.12,51.09,51.12,11275.0,48.8159,48.835,48.8064,48.835,11275.0
2022-08-25 13:00:00,51.13,51.18,51.11,51.17,67025.0,48.8446,48.8923,48.8255,48.8828,67025.0
2022-08-25 13:05:00,51.16,51.19,51.11,51.11,37725.0,48.8732,48.9019,48.8255,48.8255,37725.0
2022-08-25 13:10:00,51.12,51.14,51.11,51.14,48220.0,48.835,48.8541,48.8255,48.8541,48220.0
2022-08-25 13:15:00,51.14,51.18,51.14,51.18,7500.0,48.8541,48.8923,48.8541,48.8923,7500.0
2022-08-25 13:20:00,51.16,51.18,51.15,51.17,12860.0,48.8732,48.8923,48.8637,48.8828,12860.0
2022-08-25 13:25:00,51.16,51.18,51.16,51.17,9000.0,48.8732,48.8923,48.8732,48.8828,9000.0
2022-08-25 13:30:00,51.18,51.21,51.16,51.21,45920.0,48.8923,48.921,48.8732,48.921,45920.0
2022-08-25 13:35:00,51.22,51.22,51.19,51.2,28285.0,48.9306,48.9306,48.9019,48.9114,28285.0
2022-08-25 13:40:00,51.21,51.24,51.21,51.23,32510.0,48.921,48.9497,48.921,48.9401,32510.0
2022-08-25 13:45:00,51.23,51.26,51.23,51.25,11770.0,48.9401,48.9688,48.9401,48.9592,11770.0
2022-08-25 13:50:00,51.24,51.24,51.23,51.24,10295.0,48.9497,48.9497,48.9401,48.9497,10295.0
2022-08-25 13:55:00,51.23,51.24,51.22,51.24,13420.0,48.9401,48.9497,48.9306,48.9497,13420.0
2022-08-25 14:00:00,51.23,51.24,51.19,51.19,15760.0,48.9401,48.9497,48.9019,48.9019,15760.0
2022-08-25 14:05:00,51.2,51.23,51.2,51.22,14815.0,48.9114,48.9401,48.9114,48.9306,14815.0
2022-08-25 14:10:00,51.21,51.26,51.21,51.25,19985.0,48.921,48.9688,48.921,48.9592,19985.0
2022-08-25 14:15:00,51.26,51.26,51.24,51.24,16715.0,48.9688,48.9688,48.9497,48.9497,16715.0
2022-08-25 14:20:00,51.24,51.26,51.23,51.25,28335.0,48.9497,48.9688,48.9401,48.9592,28335.0
2022-08-25 14:25:00,51.25,51.27,51.25,51.26,13120.0,48.9592,48.9783,48.9592,48.9688,13120.0
2022-08-25 14:30:00,51.26,51.27,51.23,51.23,14560.0,48.9688,48.9783,48.9401,48.9401,14560.0
2022-08-25 14:35:00,51.24,51.24,51.21,51.21,17620.0,48.9497,48.9497,48.921,48.921,17620.0
2022-08-25 14:40:00,51.21,51.21,51.18,51.2,17610.0,48.921,48.921,48.8923,48.9114,17610.0
2022-08-25 14:45:00,51.19,51.19,51.18,51.19,20555.0,48.9019,48.9019,48.8923,48.9019,20555.0
2022-08-25 14:50:00,51.19,51.19,51.16,51.18,30790.0,48.9019,48.9019,48.8732,48.8923,30790.0
2022-08-25 14:55:00,51.18,51.22,51.18,51.22,17455.0,48.8923,48.9306,48.8923,48.9306,17455.0
2022-08-25 15:00:00,51.22,51.26,51.21,51.26,35975.0,48.9306,48.9688,48.921,48.9688,35975.0
2022-08-25 15:05:00,51.27,51.27,51.19,51.2,35495.0,48.9783,48.9783,48.9019,48.9114,35495.0
2022-08-25 15:10:00,51.2,51.24,51.19,51.24,32220.0,48.9114,48.9497,48.9019,48.9497,32220.0
2022-08-25 15:15:00,51.24,51.26,51.22,51.26,34440.0,48.9497,48.9688,48.9306,48.9688,34440.0
2022-08-25 15:20:00,51.26,51.29,51.25,51.29,23790.0,48.9688,48.9974,48.9592,48.9974,23790.0
2022-08-25 15:25:00,51.29,51.3,51.27,51.3,29945.0,48.9974,49.007,48.9783,49.007,29945.0
2022-08-25 15:30:00,51.29,51.3,51.26,51.28,56420.0,48.9974,49.007,48.9688,48.9879,56420.0
2022-08-25 15:35:00,51.3,51.35,51.3,51.34,47820.0,49.007,49.0547,49.007,49.0452,47820.0
2022-08-25 15:40:00,51.34,51.41,51.34,51.41,59900.0,49.0452,49.1121,49.0452,49.1121,59900.0
2022-08-25 15:45:00,51.41,51.44,51.4,51.43,153090.0,49.1121,49.1407,49.1025,49.1312,153090.0
2022-08-25 15:50:00,51.43,51.43,51.37,51.42,49660.0,49.1312,49.1312,49.0738,49.1216,49660.0
2022-08-25 15:55:00,51.42,51.51,51.41,51.5,172305.0,49.1216,49.2076,49.1121,49.198,172305.0
2022-08-26 09:30:00,51.55,51.56,51.38,51.54,134920.0,49.2458,49.2554,49.0834,49.2363,134920.0
2022-08-26 09:35:00,51.54,51.54,51.43,51.44,24630.0,49.2363,49.2363,49.1312,49.1407,24630.0
2022-08-26 09:40:00,51.43,51.45,51.37,51.45,167370.0,49.1312,49.1503,49.0738,49.1503,167370.0
2022-08-26 09:45:00,51.39,51.43,51.37,51.39,65865.0,49.093,49.1312,49.0738,49.093,65865.0
2022-08-26 09:50:00,51.33,51.43,51.3,51.43,20570.0,49.0356,49.1312,49.007,49.1312,20570.0
2022-08-26 09:55:00,51.43,51.44,51.41,51.41,7880.0,49.1312,49.1407,49.1121,49.1121,7880.0
2022-08-26 10:00:00,51.41,51.41,50.97,50.98,129690.0,49.1121,49.1121,48.6917,48.7013,129690.0
2022-08-26 10:05:00,50.98,51.4,50.96,51.4,40780.0,48.7013,49.1025,48.6822,49.1025,40780.0
2022-08-26 10:10:00,51.46,51.46,51.25,51.29,35980.0,49.1598,49.1598,48.9592,48.9974,35980.0
2022-08-26 10:15:00,51.33,51.34,51.26,51.34,10375.0,49.0356,49.0452,48.9688,49.0452,10375.0
2022-08-26 10:20:00,51.3,51.32,51.13,51.15,21865.0,49.007,49.0261,48.8446,48.8637,21865.0
2022-08-26 10:25:00,51.07,51.09,50.83,50.87,35640.0,48.7873,48.8064,48.558,48.5962,35640.0
2022-08-26 10:30:00,50.83,50.83,50.69,50.73,15510.0,48.558,48.558,48.4242,48.4625,15510.0
2022-08-26 10:35:00,50.72,50.72,50.52,50.56,53430.0,48.4529,48.4529,48.2618,48.3001,53430.0
2022-08-26 10:40:00,50.56,50.66,50.56,50.64,13715.0,48.3001,48.3956,48.3001,48.3765,13715.0
2022-08-26 10:45:00,50.59,50.71,50.58,50.71,23385.0,48.3287,48.4434,48.3192,48.4434,23385.0
2022-08-26 10:50:00,50.67,50.68,50.6,50.64,23605.0,48.4051,48.4147,48.3383,48.3765,23605.0
2022-08-26 10:55:00,50.63,50.67,50.59,50.64,14190.0,48.3669,48.4051,48.3287,48.3765,14190.0
2022-08-26 11:00:00,50.61,50.62,50.51,50.52,21085.0,48.3478,48.3574,48.2523,48.2618,21085.0
2022-08-26 11:05:00,50.53,50.54,50.46,50.47,43880.0,48.2714,48.2809,48.2045,48.2141,43880.0
2022-08-26 11:10:00,50.5,50.54,50.45,50.54,63085.0,48.2427,48.2809,48.195,48.2809,63085.0
2022-08-26 11:15:00,50.53,50.53,50.41,50.42,45450.0,48.2714,48.2714,48.1568,48.1663,45450.0
2022-08-26 11:20:00,50.4,50.44,50.33,50.44,19750.0,48.1472,48.1854,48.0803,48.1854,19750.0
2022-08-26 11:25:00,50.43,50.51,50.42,50.47,79725.0,48.1759,48.2523,48.1663,48.2141,79725.0
2022-08-26 11:30:00,50.46,50.51,50.46,50.51,85995.0,48.2045,48.2523,48.2045,48.2523,85995.0
2022-08-26 11:35:00,50.51,50.53,50.48,50.49,15050.0,48.2523,48.2714,48.2236,48.2332,15050.0
2022-08-26 11:40:00,50.51,50.52,50.44,50.45,15845.0,48.2523,48.2618,48.1854,48.195,15845.0
2022-08-26 11:45:00,50.47,50.51,50.47,50.51,11535.0,48.2141,48.2523,48.2141,48.2523,11535.0
2022-08-26 11:50:00,50.53,50.58,50.51,50.58,16010.0,48.2714,48.3192,48.2523,48.3192,16010.0
2022-08-26 11:55:00,50.57,50.57,50.5,50.51,15595.0,48.3096,48.3096,48.2427,48.2523,15595.0
2022-08-26 12:00:00,50.52,50.52,50.41,50.44,43820.0,48.2618,48.2618,48.1568,48.1854,43820.0
2022-08-26 12:05:00,50.42,50.44,50.4,50.42,6655.0,48.1663,48.1854,48.1472,48.1663,6655.0
2022-08-26 12:10:00,50.47,50.49,50.44,50.49,34095.0,48.2141,48.2332,48.1854,48.2332,34095.0
2022-08-26 12:15:00,50.45,50.45,50.4,50.41,7545.0,48.195,48.195,48.1472,48.1568,7545.0
2022-08-26 12:20:00,50.41,50.41,50.36,50.39,14720.0,48.1568,48.1568,48.109,48.1377,14720.0
2022-08-26 12:25:00,50.38,50.39,50.36,50.39,23560.0,48.1281,48.1377,48.109,48.1377,23560.0
2022-08-26 12:30:00,50.39,50.39,50.32,50.32,8895.0,48.1377,48.1377,48.0708,48.0708,8895.0
2022-08-26 12:35:00,50.33,50.34,50.31,50.34,15185.0,48.0803,48.0899,48.0612,48.0899,15185.0
2022-08-26 12:40:00,50.34,50.42,50.34,50.37,32605.0,48.0899,48.1663,48.0899,48.1185,32605.0
2022-08-26 12:45:00,50.36,50.37,50.34,50.34,13335.0,48.109,48.1185,48.0899,48.0899,13335.0
2022-08-26 12:50:00,50.41,50.41,50.36,50.36,13520.0,48.1568,48.1568,48.109,48.109,13520.0
2022-08-26 12:55:00,50.4,50.43,50.4,50.43,16515.0,48.1472,48.1759,48.1472,48.1759,16515.0
2022-08-26 13:00:00,50.4,50.45,50.39,50.44,23050.0,48.1472,48.195,48.1377,48.1854,23050.0
2022-08-26 13:05:00,50.46,50.48,50.46,50.47,5015.0,48.2045,48.2236,48.2045,48.2141,5015.0
2022-08-26 13:10:00,50.48,50.49,50.42,50.46,29950.0,48.2236,48.2332,48.1663,48.2045,29950.0
2022-08-26 13:15:00,50.45,50.49,50.44,50.45,24185.0,48.195,48.2332,48.1854,48.195,24185.0
2022-08-26 13:20:00,50.44,50.49,50.44,50.48,18985.0,48.1854,48.2332,48.1854,48.2236,18985.0
2022-08-26 13:25:00,50.5,50.52,50.48,50.49,39580.0,48.2427,48.2618,48.2236,48.2332,39580.0
2022-08-26 13:30:00,50.48,50.48,50.43,50.44,18445.0,48.2236,48.2236,48.1759,48.1854,18445.0
2022-08-26 13:35:00,50.46,50.46,50.41,50.41,15370.0,48.2045,48.2045,48.1568,48.1568,15370.0
2022-08-26 13:40:00,50.39,50.4,50.34,50.36,17490.0,48.1377,48.1472,48.0899,48.109,17490.0
2022-08-26 13:45:00,50.36,50.4,50.35,50.39,35280.0,48.109,48.1472,48.0994,48.1377,35280.0
2022-08-26 13:50:00,50.37,50.37,50.35,50.36,7215.0,48.1185,48.1185,48.0994,48.109,7215.0
2022-08-26 13:55:00,50.36,50.36,50.34,50.36,13000.0,48.109,48.109,48.0899,48.109,13000.0
2022-08-26 14:00:00,50.36,50.38,50.35,50.38,31730.0,48.109,48.1281,48.0994,48.1281,31730.0
2022-08-26 14:05:00,50.37,50.39,50.34,50.36,74330.0,48.1185,48.1377,48.0899,48.109,74330.0
2022-08-26 14:10:00,50.34,50.35,50.3,50.32,22895.0,48.0899,48.0994,48.0517,48.0708,22895.0
2022-08-26 14:15:00,50.3,50.3,50.25,50.25,111800.0,48.0517,48.0517,48.0039,48.0039,111800.0
2022-08-26 14:20:00,50.26,50.31,50.26,50.28,15580.0,48.0135,48.0612,48.0135,48.0326,15580.0
2022-08-26 14:25:00,50.28,50.31,50.26,50.3,44365.0,48.0326,48.0612,48.0135,48.0517,44365.0
2022-08-26 14:30:00,50.3,50.32,50.29,50.31,7710.0,48.0517,48.0708,48.0421,48.0612,7710.0
2022-08-26 14:35:00,50.32,50.32,50.25,50.28,56185.0,48.0708,48.0708,48.0039,48.0326,56185.0
2022-08-26 14:40:00,50.28,50.28,50.25,50.26,7330.0,48.0326,48.0326,48.0039,48.0135,7330.0
2022-08-26 14:45:00,50.28,50.28,50.23,50.25,44045.0,48.0326,48.0326,47.9848,48.0039,44045.0
2022-08-26 14:50:00,50.25,50.26,50.2,50.2,95610.0,48.0039,48.0135,47.9561,47.9561,95610.0
2022-08-26 14:55:00,50.2,50.21,50.17,50.19,70760.0,47.9561,47.9657,47.9275,47.9466,70760.0
2022-08-26 15:00:00,50.18,50.23,50.17,50.18,22265.0,47.937,47.9848,47.9275,47.937,22265.0
2022-08-26 15:05:00,50.19,50.2,50.11,50.12,31735.0,47.9466,47.9561,47.8702,47.8797,31735.0
2022-08-26 15:10:00,50.12,50.12,50.07,50.11,38775.0,47.8797,47.8797,47.832,47.8702,38775.0
2022-08-26 15:15:00,50.09,50.17,50.09,50.14,41495.0,47.8511,47.9275,47.8511,47.8988,41495.0
2022-08-26 15:20:00,50.15,50.17,50.08,50.1,57245.0,47.9084,47.9275,47.8415,47.8606,57245.0
2022-08-26 15:25:00,50.11,50.15,50.09,50.13,43080.0,47.8702,47.9084,47.8511,47.8893,43080.0
2022-08-26 15:30:00,50.12,50.13,50.07,50.07,48030.0,47.8797,47.8893,47.832,47.832,48030.0
2022-08-26 15:35:00,50.07,50.09,50.04,50.08,95840.0,47.832,47.8511,47.8033,47.8415,95840.0
2022-08-26 15:40:00,50.08,50.08,50.01,50.01,74625.0,47.8415,47.8415,47.7746,47.7746,74625.0
2022-08-26 15:45:00,50.01,50.05,49.97,50.0,68390.0,47.7746,47.8129,47.7364,47.7651,68390.0
2022-08-26 15:50:00,50.01,50.04,49.96,49.98,164350.0,47.7746,47.8033,47.7269,47.746,164350.0
2022-08-26 15:55:00,49.98,50.06,49.95,49.95,276475.0,47.746,47.8224,47.7173,47.7173,276475.0
2022-08-29 09:30:00,49.52,49.6,49.42,49.6,157260.0,47.3065,47.383,47.211,47.383,157260.0
2022-08-29 09:35:00,49.62,49.63,49.51,49.55,70665.0,47.4021,47.4116,47.297,47.3352,70665.0
2022-08-29 09:40:00,49.57,49.65,49.47,49.52,41900.0,47.3543,47.4307,47.2588,47.3065,41900.0
2022-08-29 09:45:00,49.49,49.58,49.47,49.52,22525.0,47.2779,47.3639,47.2588,47.3065,22525.0
2022-08-29 09:50:00,49.54,49.68,49.54,49.67,37385.0,47.3256,47.4594,47.3256,47.4498,37385.0
2022-08-29 09:55:00,49.68,49.75,49.65,49.66,28105.0,47.4594,47.5263,47.4307,47.4403,28105.0
2022-08-29 10:00:00,49.65,49.68,49.59,49.61,25005.0,47.4307,47.4594,47.3734,47.3925,25005.0
2022-08-29 10:05:00,49.62,49.7,49.61,49.66,41965.0,47.4021,47.4785,47.3925,47.4403,41965.0
2022-08-29 10:10:00,49.68,49.75,49.67,49.72,35085.0,47.4594,47.5263,47.4498,47.4976,35085.0
2022-08-29 10:15:00,49.75,49.85,49.75,49.79,9190.0,47.5263,47.6218,47.5263,47.5645,9190.0
2022-08-29 10:20:00,49.82,49.85,49.81,49.81,22870.0,47.5931,47.6218,47.5836,47.5836,22870.0
2022-08-29 10:25:00,49.83,49.83,49.7,49.7,9370.0,47.6027,47.6027,47.4785,47.4785,9370.0
2022-08-29 10:30:00,49.74,49.74,49.62,49.62,9935.0,47.5167,47.5167,47.4021,47.4021,9935.0
2022-08-29 10:35:00,49.64,49.64,49.5,49.5,23410.0,47.4212,47.4212,47.2874,47.2874,23410.0
2022-08-29 10:40:00,49.5,49.54,49.47,49.53,78880.0,47.2874,47.3256,47.2588,47.3161,78880.0
2022-08-29 10:45:00,49.54,49.55,49.48,49.48,35580.0,47.3256,47.3352,47.2683,47.2683,35580.0
2022-08-29 10:50:00,49.53,49.54,49.42,49.45,45930.0,47.3161,47.3256,47.211,47.2397,45930.0
2022-08-29 10:55:00,49.44,49.5,49.43,49.49,33035.0,47.2301,47.2874,47.2206,47.2779,33035.0
2022-08-29 11:00:00,49.52,49.62,49.52,49.6,28440.0,47.3065,47.4021,47.3065,47.383,28440.0
2022-08-29 11:05:00,49.6,49.6,49.49,49.56,129345.0,47.383,47.383,47.2779,47.3448,129345.0
2022-08-29 11:10:00,49.56,49.58,49.53,49.56,23985.0,47.3448,47.3639,47.3161,47.3448,23985.0
2022-08-29 11:15:00,49.56,49.63,49.55,49.62,20640.0,47.3448,47.4116,47.3352,47.4021,20640.0
2022-08-29 11:20:00,49.61,49.67,49.6,49.67,9015.0,47.3925,47.4498,47.383,47.4498,9015.0
2022-08-29 11:25:00,49.68,49.7,49.63,49.66,26210.0,47.4594,47.4785,47.4116,47.4403,26210.0
2022-08-29 11:30:00,49.64,49.72,49.59,49.72,8560.0,47.4212,47.4976,47.3734,47.4976,8560.0
2022-08-29 11:35:00,49.69,49.76,49.66,49.7,33620.0,47.4689,47.5358,47.4403,47.4785,33620.0
2022-08-29 11:40:00,49.7,49.7,49.6,49.6,31590.0,47.4785,47.4785,47.383,47.383,31590.0
2022-08-29 11:45:00,49.61,49.66,49.6,49.65,16730.0,47.3925,47.4403,47.383,47.4307,16730.0
2022-08-29 11:50:00,49.68,49.68,49.67,49.68,14350.0,47.4594,47.4594,47.4498,47.4594,14350.0
2022-08-29 11:55:00,49.7,49.73,49.7,49.72,15265.0,47.4785,47.5072,47.4785,47.4976,15265.0
2022-08-29 12:00:00,49.73,49.77,49.73,49.77,30065.0,47.5072,47.5454,47.5072,47.5454,30065.0
2022-08-29 12:05:00,49.79,49.8,49.76,49.78,27495.0,47.5645,47.574,47.5358,47.5549,27495.0
2022-08-29 12:10:00,49.78,49.81,49.75,49.77,21115.0,47.5549,47.5836,47.5263,47.5454,21115.0
2022-08-29 12:15:00,49.77,49.83,49.77,49.8,6290.0,47.5454,47.6027,47.5454,47.574,6290.0
2022-08-29 12:20:00,49.79,49.8,49.79,49.8,17435.0,47.5645,47.574,47.5645,47.574,17435.0
2022-08-29 12:25:00,49.78,49.79,49.76,49.76,36745.0,47.5549,47.5645,47.5358,47.5358,36745.0
2022-08-29 12:30:00,49.78,49.78,49.74,49.75,7920.0,47.5549,47.5549,47.5167,47.5263,7920.0
2022-08-29 12:35:00,49.7,49.73,49.69,49.72,6935.0,47.4785,47.5072,47.4689,47.4976,6935.0
2022-08-29 12:40:00,49.73,49.74,49.72,49.72,10880.0,47.5072,47.5167,47.4976,47.4976,10880.0
2022-08-29 12:45:00,49.76,49.84,49.76,49.84,11550.0,47.5358,47.6122,47.5358,47.6122,11550.0
2022-08-29 12:50:00,49.88,49.91,49.86,49.87,6605.0,47.6504,47.6791,47.6313,47.6409,6605.0
2022-08-29 12:55:00,49.87,49.88,49.85,49.86,9900.0,47.6409,47.6504,47.6218,47.6313,9900.0
2022-08-29 13:00:00,49.87,49.92,49.87,49.89,10520.0,47.6409,47.6887,47.6409,47.66,10520.0
2022-08-29 13:05:00,49.9,49.93,49.89,49.93,33865.0,47.6696,47.6982,47.66,47.6982,33865.0
2022-08-29 13:10:00,49.92,49.93,49.86,49.9,10630.0,47.6887,47.6982,47.6313,47.6696,10630.0
2022-08-29 13:15:00,49.9,49.9,49.79,49.79,102785.0,47.6696,47.6696,47.5645,47.5645,102785.0
2022-08-29 13:20:00,49.81,49.83,49.8,49.81,19595.0,47.5836,47.6027,47.574,47.5836,19595.0
2022-08-29 13:25:00,49.81,49.88,49.81,49.88,23790.0,47.5836,47.6504,47.5836,47.6504,23790.0
2022-08-29 13:30:00,49.88,49.93,49.88,49.93,13450.0,47.6504,47.6982,47.6504,47.6982,13450.0
2022-08-29 13:35:00,49.93,49.94,49.93,49.93,10545.0,47.6982,47.7078,47.6982,47.6982,10545.0
2022-08-29 13:40:00,49.91,50.0,49.91,50.0,12570.0,47.6791,47.7651,47.6791,47.7651,12570.0
2022-08-29 13:45:00,50.06,50.06,49.97,49.97,9680.0,47.8224,47.8224,47.7364,47.7364,9680.0
2022-08-29 13:50:00,49.96,49.99,49.96,49.98,5395.0,47.7269,47.7555,47.7269,47.746,5395.0
2022-08-29 13:55:00,49.98,50.02,49.98,50.02,24320.0,47.746,47.7842,47.746,47.7842,24320.0
2022-08-29 14:00:00,50.01,50.01,49.97,49.99,13770.0,47.7746,47.7746,47.7364,47.7555,13770.0
2022-08-29 14:05:00,49.95,49.96,49.92,49.92,13270.0,47.7173,47.7269,47.6887,47.6887,13270.0
2022-08-29 14:10:00,49.94,49.94,49.89,49.89,25135.0,47.7078,47.7078,47.66,47.66,25135.0
2022-08-29 14:15:00,49.89,49.89,49.83,49.83,14475.0,47.66,47.66,47.6027,47.6027,14475.0
2022-08-29 14:20:00,49.84,49.84,49.81,49.83,21860.0,47.6122,47.6122,47.5836,47.6027,21860.0
2022-08-29 14:25:00,49.85,49.86,49.84,49.84,42880.0,47.6218,47.6313,47.6122,47.6122,42880.0
2022-08-29 14:30:00,49.84,49.89,49.83,49.89,31555.0,47.6122,47.66,47.6027,47.66,31555.0
2022-08-29 14:35:00,49.9,49.94,49.89,49.91,23450.0,47.6696,47.7078,47.66,47.6791,23450.0
2022-08-29 14:40:00,49.91,49.95,49.91,49.93,480645.0,47.6791,47.7173,47.6791,47.6982,480645.0
2022-08-29 14:45:00,49.9,49.92,49.89,49.9,35885.0,47.6696,47.6887,47.66,47.6696,35885.0
2022-08-29 14:50:00,49.89,49.89,49.84,49.86,36840.0,47.66,47.66,47.6122,47.6313,36840.0
2022-08-29 14:55:00,49.85,49.9,49.79,49.9,51125.0,47.6218,47.6696,47.5645,47.6696,51125.0
2022-08-29 15:00:00,49.91,49.98,49.91,49.95,11945.0,47.6791,47.746,47.6791,47.7173,11945.0
2022-08-29 15:05:00,49.93,49.94,49.87,49.89,37135.0,47.6982,47.7078,47.6409,47.66,37135.0
2022-08-29 15:10:00,49.91,49.94,49.88,49.94,24500.0,47.6791,47.7078,47.6504,47.7078,24500.0
2022-08-29 15:15:00,49.91,49.93,49.87,49.89,8810.0,47.6791,47.6982,47.6409,47.66,8810.0
2022-08-29 15:20:00,49.86,49.87,49.84,49.86,20910.0,47.6313,47.6409,47.6122,47.6313,20910.0
2022-08-29 15:25:00,49.82,49.82,49.77,49.77,9805.0,47.5931,47.5931,47.5454,47.5454,9805.0
2022-08-29 15:30:00,49.77,49.79,49.74,49.78,39920.0,47.5454,47.5645,47.5167,47.5549,39920.0
2022-08-29 15:35:00,49.8,49.84,49.79,49.83,77035.0,47.574,47.6122,47.5645,47.6027,77035.0
2022-08-29 15:40:00,49.84,49.84,49.8,49.83,22695.0,47.6122,47.6122,47.574,47.6027,22695.0
2022-08-29 15:45:00,49.81,49.81,49.75,49.76,45410.0,47.5836,47.5836,47.5263,47.5358,45410.0
2022-08-29 15:50:00,49.75,49.79,49.66,49.72,109550.0,47.5263,47.5645,47.4403,47.4976,109550.0
2022-08-29 15:55:00,49.7,49.71,49.61,49.62,207045.0,47.4785,47.488,47.3925,47.4021,207045.0
2022-08-30 09:30:00,49.78,49.82,49.57,49.62,155885.0,47.5549,47.5931,47.3543,47.4021,155885.0
2022-08-30 09:35:00,49.62,49.72,49.55,49.61,151895.0,47.4021,47.4976,47.3352,47.3925,151895.0
2022-08-30 09:40:00,49.6,49.61,49.47,49.47,41530.0,47.383,47.3925,47.2588,47.2588,41530.0
2022-08-30 09:45:00,49.49,49.52,49.4,49.48,140365.0,47.2779,47.3065,47.1919,47.2683,140365.0
2022-08-30 09:50:00,49.47,49.47,49.37,49.38,13420.0,47.2588,47.2588,47.1632,47.1728,13420.0
2022-08-30 09:55:00,49.38,49.41,49.35,49.41,20800.0,47.1728,47.2015,47.1441,47.2015,20800.0
2022-08-30 10:00:00,49.38,49.45,49.35,49.36,86670.0,47.1728,47.2397,47.1441,47.1537,86670.0
2022-08-30 10:05:00,49.35,49.35,49.16,49.21,32815.0,47.1441,47.1441,46.9626,47.0104,32815.0
2022-08-30 10:10:00,49.21,49.22,49.16,49.17,17495.0,47.0104,47.02,46.9626,46.9722,17495.0
2022-08-30 10:15:00,49.25,49.31,49.24,49.31,17450.0,47.0486,47.1059,47.0391,47.1059,17450.0
2022-08-30 10:20:00,49.33,49.34,49.18,49.2,52335.0,47.125,47.1346,46.9817,47.0008,52335.0
2022-08-30 10:25:00,49.18,49.3,49.18,49.25,13590.0,46.9817,47.0964,46.9817,47.0486,13590.0
2022-08-30 10:30:00,49.23,49.26,49.0,49.01,88205.0,47.0295,47.0582,46.8098,46.8193,88205.0
2022-08-30 10:35:00,49.01,49.03,48.97,49.01,68245.0,46.8193,46.8384,46.7811,46.8193,68245.0
2022-08-30 10:40:00,49.02,49.02,48.9,48.9,28080.0,46.8289,46.8289,46.7143,46.7143,28080.0
2022-08-30 10:45:00,48.9,48.9,48.8,48.81,21425.0,46.7143,46.7143,46.6187,46.6283,21425.0
2022-08-30 10:50:00,48.79,48.9,48.78,48.88,15705.0,46.6092,46.7143,46.5996,46.6951,15705.0
2022-08-30 10:55:00,48.92,49.07,48.92,49.06,57095.0,46.7334,46.8767,46.7334,46.8671,57095.0
2022-08-30 11:00:00,49.05,49.15,49.02,49.05,32280.0,46.8575,46.9531,46.8289,46.8575,32280.0
2022-08-30 11:05:00,49.05,49.12,49.04,49.04,35930.0,46.8575,46.9244,46.848,46.848,35930.0
2022-08-30 11:10:00,49.02,49.02,48.92,48.94,57685.0,46.8289,46.8289,46.7334,46.7525,57685.0
2022-08-30 11:15:00,48.99,49.08,48.99,49.08,8425.0,46.8002,46.8862,46.8002,46.8862,8425.0
2022-08-30 11:20:00,49.11,49.11,49.02,49.06,9680.0,46.9149,46.9149,46.8289,46.8671,9680.0
2022-08-30 11:25:00,49.03,49.14,49.02,49.07,19915.0,46.8384,46.9435,46.8289,46.8767,19915.0
2022-08-30 11:30:00,49.06,49.09,49.03,49.09,5780.0,46.8671,46.8958,46.8384,46.8958,5780.0
2022-08-30 11:35:00,49.15,49.15,49.04,49.04,19310.0,46.9531,46.9531,46.848,46.848,19310.0
2022-08-30 11:40:00,49.02,49.1,49.01,49.09,16095.0,46.8289,46.9053,46.8193,46.8958,16095.0
2022-08-30 11:45:00,49.05,49.07,48.99,49.0,12675.0,46.8575,46.8767,46.8002,46.8098,12675.0
2022-08-30 11:50:00,49.0,49.08,48.99,49.07,14930.0,46.8098,46.8862,46.8002,46.8767,14930.0
2022-08-30 11:55:00,49.1,49.14,49.06,49.06,15075.0,46.9053,46.9435,46.8671,46.8671,15075.0
2022-08-30 12:00:00,49.07,49.15,49.07,49.09,11870.0,46.8767,46.9531,46.8767,46.8958,11870.0
2022-08-30 12:05:00,49.14,49.14,49.09,49.1,10675.0,46.9435,46.9435,46.8958,46.9053,10675.0
2022-08-30 12:10:00,49.11,49.14,49.08,49.14,9210.0,46.9149,46.9435,46.8862,46.9435,9210.0
2022-08-30 12:15:00,49.14,49.21,49.08,49.08,38610.0,46.9435,47.0104,46.8862,46.8862,38610.0
2022-08-30 12:20:00,49.09,49.09,49.07,49.07,3075.0,46.8958,46.8958,46.8767,46.8767,3075.0
2022-08-30 12:25:00,49.04,49.04,49.01,49.03,4750.0,46.848,46.848,46.8193,46.8384,4750.0
2022-08-30 12:30:00,49.01,49.02,48.96,48.96,10250.0,46.8193,46.8289,46.7716,46.7716,10250.0
2022-08-30 12:35:00,48.95,49.02,48.95,49.01,59445.0,46.762,46.8289,46.762,46.8193,59445.0
2022-08-30 12:40:00,48.99,49.0,48.94,48.94,8225.0,46.8002,46.8098,46.7525,46.7525,8225.0
2022-08-30 12:45:00,48.93,48.93,48.88,48.92,70090.0,46.7429,46.7429,46.6951,46.7334,70090.0
2022-08-30 12:50:00,48.92,48.96,48.92,48.95,34015.0,46.7334,46.7716,46.7334,46.762,34015.0
2022-08-30 12:55:00,48.96,48.99,48.96,48.96,29845.0,46.7716,46.8002,46.7716,46.7716,29845.0
2022-08-30 13:00:00,48.96,48.97,48.96,48.96,22680.0,46.7716,46.7811,46.7716,46.7716,22680.0
2022-08-30 13:05:00,48.96,49.01,48.92,48.93,33470.0,46.7716,46.8193,46.7334,46.7429,33470.0
2022-08-30 13:10:00,48.95,48.95,48.85,48.85,78705.0,46.762,46.762,46.6665,46.6665,78705.0
2022-08-30 13:15:00,48.87,48.88,48.81,48.81,91800.0,46.6856,46.6951,46.6283,46.6283,91800.0
2022-08-30 13:20:00,48.82,48.83,48.77,48.78,38415.0,46.6378,46.6474,46.5901,46.5996,38415.0
2022-08-30 13:25:00,48.79,48.84,48.76,48.82,779470.0,46.6092,46.6569,46.5805,46.6378,779470.0
2022-08-30 13:30:00,48.82,48.89,48.82,48.86,43290.0,46.6378,46.7047,46.6378,46.676,43290.0
2022-08-30 13:35:00,48.86,48.88,48.82,48.83,38205.0,46.676,46.6951,46.6378,46.6474,38205.0
2022-08-30 13:40:00,48.85,48.86,48.76,48.76,16710.0,46.6665,46.676,46.5805,46.5805,16710.0
2022-08-30 13:45:00,48.76,48.9,48.75,48.89,22015.0,46.5805,46.7143,46.571,46.7047,22015.0
2022-08-30 13:50:00,48.87,48.95,48.87,48.93,23485.0,46.6856,46.762,46.6856,46.7429,23485.0
2022-08-30 13:55:00,48.94,48.95,48.9,48.9,11410.0,46.7525,46.762,46.7143,46.7143,11410.0
2022-08-30 14:00:00,48.93,48.94,48.84,48.94,7740.0,46.7429,46.7525,46.6569,46.7525,7740.0
2022-08-30 14:05:00,48.92,48.94,48.91,48.92,13970.0,46.7334,46.7525,46.7238,46.7334,13970.0
2022-08-30 14:10:00,48.92,48.96,48.92,48.94,3800.0,46.7334,46.7716,46.7334,46.7525,3800.0
2022-08-30 14:15:00,48.95,48.97,48.93,48.94,35925.0,46.762,46.7811,46.7429,46.7525,35925.0
2022-08-30 14:20:00,48.93,48.95,48.91,48.95,23040.0,46.7429,46.762,46.7238,46.762,23040.0
2022-08-30 14:25:00,48.94,48.94,48.84,48.84,45395.0,46.7525,46.7525,46.6569,46.6569,45395.0
2022-08-30 14:30:00,48.87,48.94,48.87,48.92,23930.0,46.6856,46.7525,46.6856,46.7334,23930.0
2022-08-30 14:35:00,48.93,48.93,48.88,48.92,22290.0,46.7429,46.7429,46.6951,46.7334,22290.0
2022-08-30 14:40:00,48.94,48.95,48.84,48.85,46560.0,46.7525,46.762,46.6569,46.6665,46560.0
2022-08-30 14:45:00,48.87,48.88,48.86,48.88,42230.0,46.6856,46.6951,46.676,46.6951,42230.0
2022-08-30 14:50:00,48.88,48.9,48.86,48.87,25780.0,46.6951,46.7143,46.676,46.6856,25780.0
2022-08-30 14:55:00,48.86,48.92,48.84,48.89,40165.0,46.676,46.7334,46.6569,46.7047,40165.0
2022-08-30 15:00:00,48.89,49.02,48.89,48.97,21370.0,46.7047,46.8289,46.7047,46.7811,21370.0
2022-08-30 15:05:00,48.98,49.07,48.97,49.06,18825.0,46.7907,46.8767,46.7811,46.8671,18825.0
2022-08-30 15:10:00,49.08,49.13,49.07,49.08,22920.0,46.8862,46.934,46.8767,46.8862,22920.0
2022-08-30 15:15:00,49.09,49.09,49.01,49.06,56080.0,46.8958,46.8958,46.8193,46.8671,56080.0
2022-08-30 15:20:00,49.05,49.06,48.99,49.06,34920.0,46.8575,46.8671,46.8002,46.8671,34920.0
2022-08-30 15:25:00,49.05,49.05,48.98,48.99,33370.0,46.8575,46.8575,46.7907,46.8002,33370.0
2022-08-30 15:30:00,48.99,48.99,48.88,48.91,44330.0,46.8002,46.8002,46.6951,46.7238,44330.0
2022-08-30 15:35:00,48.93,48.98,48.92,48.97,71275.0,46.7429,46.7907,46.7334,46.7811,71275.0
2022-08-30 15:40:00,48.97,49.03,48.96,49.0,30240.0,46.7811,46.8384,46.7716,46.8098,30240.0
2022-08-30 15:45:00,48.99,49.0,48.86,48.89,43835.0,46.8002,46.8098,46.676,46.7047,43835.0
2022-08-30 15:50:00,48.91,48.97,48.87,48.9,72290.0,46.7238,46.7811,46.6856,46.7143,72290.0
2022-08-30 15:55:00,48.9,48.99,48.88,48.94,528790.0,46.7143,46.8002,46.6951,46.7525,528790.0
2022-08-31 09:30:00,49.04,49.11,48.87,48.87,154900.0,46.848,46.9149,46.6856,46.6856,154900.0
2022-08-31 09:35:00,48.85,48.89,48.79,48.89,24870.0,46.6665,46.7047,46.6092,46.7047,24870.0
2022-08-31 09:40:00,48.9,49.06,48.9,49.05,105880.0,46.7143,46.8671,46.7143,46.8575,105880.0
2022-08-31 09:45:00,49.02,49.19,49.02,49.1,121655.0,46.8289,46.9913,46.8289,46.9053,121655.0
2022-08-31 09:50:00,49.12,49.17,49.08,49.09,19800.0,46.9244,46.9722,46.8862,46.8958,19800.0
2022-08-31 09:55:00,49.09,49.12,48.9,48.9,29405.0,46.8958,46.9244,46.7143,46.7143,29405.0
2022-08-31 10:00:00,48.88,48.89,48.8,48.83,20495.0,46.6951,46.7047,46.6187,46.6474,20495.0
2022-08-31 10:05:00,48.82,48.87,48.82,48.83,54880.0,46.6378,46.6856,46.6378,46.6474,54880.0
2022-08-31 10:10:00,48.84,48.96,48.84,48.9,70515.0,46.6569,46.7716,46.6569,46.7143,70515.0
2022-08-31 10:15:00,48.89,48.9,48.79,48.9,36575.0,46.7047,46.7143,46.6092,46.7143,36575.0
2022-08-31 10:20:00,48.91,48.93,48.81,48.82,21265.0,46.7238,46.7429,46.6283,46.6378,21265.0
2022-08-31 10:25:00,48.83,48.88,48.73,48.73,34250.0,46.6474,46.6951,46.5519,46.5519,34250.0
2022-08-31 10:30:00,48.77,48.82,48.72,48.78,29005.0,46.5901,46.6378,46.5423,46.5996,29005.0
2022-08-31 10:35:00,48.8,48.83,48.7,48.72,58035.0,46.6187,46.6474,46.5232,46.5423,58035.0
2022-08-31 10:40:00,48.71,48.9,48.69,48.89,18480.0,46.5327,46.7143,46.5136,46.7047,18480.0
2022-08-31 10:45:00,48.91,48.96,48.89,48.95,41060.0,46.7238,46.7716,46.7047,46.762,41060.0
2022-08-31 10:50:00,49.0,49.0,48.88,48.93,24985.0,46.8098,46.8098,46.6951,46.7429,24985.0
2022-08-31 10:55:00,48.89,48.91,48.82,48.83,18305.0,46.7047,46.7238,46.6378,46.6474,18305.0
2022-08-31 11:00:00,48.82,48.82,48.71,48.74,106645.0,46.6378,46.6378,46.5327,46.5614,106645.0
2022-08-31 11:05:00,48.74,48.74,48.66,48.69,51865.0,46.5614,46.5614,46.485,46.5136,51865.0
2022-08-31 11:10:00,48.71,48.76,48.68,48.76,19545.0,46.5327,46.5805,46.5041,46.5805,19545.0
2022-08-31 11:15:00,48.75,48.8,48.69,48.8,38630.0,46.571,46.6187,46.5136,46.6187,38630.0
2022-08-31 11:20:00,48.8,48.84,48.78,48.83,18275.0,46.6187,46.6569,46.5996,46.6474,18275.0
2022-08-31 11:25:00,48.82,48.86,48.78,48.8,32725.0,46.6378,46.676,46.5996,46.6187,32725.0
2022-08-31 11:30:00,48.79,48.84,48.74,48.8,44350.0,46.6092,46.6569,46.5614,46.6187,44350.0
2022-08-31 11:35:00,48.82,48.91,48.82,48.86,23200.0,46.6378,46.7238,46.6378,46.676,23200.0
2022-08-31 11:40:00,48.85,48.91,48.85,48.9,7455.0,46.6665,46.7238,46.6665,46.7143,7455.0
2022-08-31 11:45:00,48.9,48.9,48.84,48.84,19830.0,46.7143,46.7143,46.6569,46.6569,19830.0
2022-08-31 11:50:00,48.86,48.9,48.86,48.88,7005.0,46.676,46.7143,46.676,46.6951,7005.0
2022-08-31 11:55:00,48.91,48.96,48.9,48.96,10615.0,46.7238,46.7716,46.7143,46.7716,10615.0
2022-08-31 12:00:00,48.93,48.93,48.9,48.9,16125.0,46.7429,46.7429,46.7143,46.7143,16125.0
2022-08-31 12:05:00,48.87,48.9,48.86,48.88,12805.0,46.6856,46.7143,46.676,46.6951,12805.0
2022-08-31 12:10:00,48.85,48.89,48.83,48.87,13155.0,46.6665,46.7047,46.6474,46.6856,13155.0
2022-08-31 12:15:00,48.87,48.93,48.87,48.89,9155.0,46.6856,46.7429,46.6856,46.7047,9155.0
2022-08-31 12:20:00,48.87,48.88,48.81,48.82,15335.0,46.6856,46.6951,46.6283,46.6378,15335.0
2022-08-31 12:25:00,48.84,48.85,48.82,48.85,32425.0,46.6569,46.6665,46.6378,46.6665,32425.0
2022-08-31 12:30:00,48.85,48.89,48.84,48.88,147060.0,46.6665,46.7047,46.6569,46.6951,147060.0
2022-08-31 12:35:00,48.88,48.88,48.8,48.83,111540.0,46.6951,46.6951,46.6187,46.6474,111540.0
2022-08-31 12:40:00,48.82,48.82,48.75,48.81,42360.0,46.6378,46.6378,46.571,46.6283,42360.0
2022-08-31 12:45:00,48.79,48.84,48.79,48.84,40815.0,46.6092,46.6569,46.6092,46.6569,40815.0
2022-08-31 12:50:00,48.82,48.84,48.8,48.8,43800.0,46.6378,46.6569,46.6187,46.6187,43800.0
2022-08-31 12:55:00,48.79,48.8,48.76,48.8,29275.0,46.6092,46.6187,46.5805,46.6187,29275.0
2022-08-31 13:00:00,48.79,48.82,48.78,48.82,16430.0,46.6092,46.6378,46.5996,46.6378,16430.0
2022-08-31 13:05:00,48.81,48.88,48.81,48.86,20020.0,46.6283,46.6951,46.6283,46.676,20020.0
2022-08-31 13:10:00,48.86,48.89,48.86,48.86,8870.0,46.676,46.7047,46.676,46.676,8870.0
2022-08-31 13:15:00,48.86,48.87,48.79,48.79,9010.0,46.676,46.6856,46.6092,46.6092,9010.0
2022-08-31 13:20:00,48.79,48.79,48.72,48.73,38600.0,46.6092,46.6092,46.5423,46.5519,38600.0
2022-08-31 13:25:00,48.73,48.74,48.69,48.74,36235.0,46.5519,46.5614,46.5136,46.5614,36235.0
2022-08-31 13:30:00,48.72,48.75,48.71,48.75,11735.0,46.5423,46.571,46.5327,46.571,11735.0
2022-08-31 13:35:00,48.74,48.74,48.66,48.68,47845.0,46.5614,46.5614,46.485,46.5041,47845.0
2022-08-31 13:40:00,48.65,48.65,48.63,48.65,5315.0,46.4754,46.4754,46.4563,46.4754,5315.0
2022-08-31 13:45:00,48.65,48.67,48.63,48.64,27110.0,46.4754,46.4945,46.4563,46.4659,27110.0
2022-08-31 13:50:00,48.62,48.7,48.62,48.69,10975.0,46.4468,46.5232,46.4468,46.5136,10975.0
2022-08-31 13:55:00,48.68,48.71,48.67,48.69,131445.0,46.5041,46.5327,46.4945,46.5136,131445.0
2022-08-31 14:00:00,48.68,48.72,48.66,48.68,40410.0,46.5041,46.5423,46.485,46.5041,40410.0
2022-08-31 14:05:00,48.66,48.75,48.63,48.74,29515.0,46.485,46.571,46.4563,46.5614,29515.0
2022-08-31 14:10:00,48.75,48.75,48.71,48.73,32635.0,46.571,46.571,46.5327,46.5519,32635.0
2022-08-31 14:15:00,48.73,48.75,48.71,48.71,11135.0,46.5519,46.571,46.5327,46.5327,11135.0
2022-08-31 14:20:00,48.69,48.7,48.65,48.67,14555.0,46.5136,46.5232,46.4754,46.4945,14555.0
2022-08-31 14:25:00,48.68,48.71,48.66,48.66,13100.0,46.5041,46.5327,46.485,46.485,13100.0
2022-08-31 14:30:00,48.66,48.66,48.57,48.6,23655.0,46.485,46.485,46.399,46.4277,23655.0
2022-08-31 14:35:00,48.61,48.61,48.56,48.58,14890.0,46.4372,46.4372,46.3895,46.4086,14890.0
2022-08-31 14:40:00,48.56,48.58,48.53,48.53,22125.0,46.3895,46.4086,46.3608,46.3608,22125.0
2022-08-31 14:45:00,48.54,48.62,48.54,48.6,42320.0,46.3703,46.4468,46.3703,46.4277,42320.0
2022-08-31 14:50:00,48.57,48.6,48.57,48.6,20230.0,46.399,46.4277,46.399,46.4277,20230.0
2022-08-31 14:55:00,48.58,48.61,48.57,48.6,58785.0,46.4086,46.4372,46.399,46.4277,58785.0
2022-08-31 15:00:00,48.63,48.68,48.58,48.67,22715.0,46.4563,46.5041,46.4086,46.4945,22715.0
2022-08-31 15:05:00,48.67,48.74,48.64,48.71,43345.0,46.4945,46.5614,46.4659,46.5327,43345.0
2022-08-31 15:10:00,48.71,48.79,48.71,48.79,43850.0,46.5327,46.6092,46.5327,46.6092,43850.0
2022-08-31 15:15:00,48.8,48.87,48.8,48.81,62590.0,46.6187,46.6856,46.6187,46.6283,62590.0
2022-08-31 15:20:00,48.78,48.79,48.71,48.71,35855.0,46.5996,46.6092,46.5327,46.5327,35855.0
2022-08-31 15:25:00,48.72,48.74,48.71,48.73,9200.0,46.5423,46.5614,46.5327,46.5519,9200.0
2022-08-31 15:30:00,48.72,48.74,48.67,48.67,24650.0,46.5423,46.5614,46.4945,46.4945,24650.0
2022-08-31 15:35:00,48.67,48.76,48.66,48.76,67545.0,46.4945,46.5805,46.485,46.5805,67545.0
2022-08-31 15:40:00,48.76,48.82,48.71,48.82,68200.0,46.5805,46.6378,46.5327,46.6378,68200.0
2022-08-31 15:45:00,48.81,48.86,48.78,48.79,88725.0,46.6283,46.676,46.5996,46.6092,88725.0
2022-08-31 15:50:00,48.81,48.81,48.7,48.71,66235.0,46.6283,46.6283,46.5232,46.5327,66235.0
2022-08-31 15:55:00,48.71,48.71,48.6,48.6,184430.0,46.5327,46.5327,46.4277,46.4277,184430.0
2022-09-01 09:30:00,48.23,48.25,48.04,48.04,228305.0,46.0742,46.0933,45.8927,45.8927,228305.0
2022-09-01 09:35:00,47.99,48.01,47.91,47.98,56760.0,45.8449,45.864,45.7685,45.8354,56760.0
2022-09-01 09:40:00,47.96,48.12,47.96,48.05,37985.0,45.8163,45.9691,45.8163,45.9022,37985.0
2022-09-01 09:45:00,48.07,48.12,47.97,48.0,68520.0,45.9214,45.9691,45.8258,45.8545,68520.0
2022-09-01 09:50:00,47.97,48.0,47.94,47.97,15465.0,45.8258,45.8545,45.7972,45.8258,15465.0
2022-09-01 09:55:00,47.95,47.95,47.86,47.93,55860.0,45.8067,45.8067,45.7207,45.7876,55860.0
2022-09-01 10:00:00,47.9,47.93,47.72,47.73,67655.0,45.759,45.7876,45.587,45.5966,67655.0
2022-09-01 10:05:00,47.71,47.81,47.71,47.79,64500.0,45.5774,45.673,45.5774,45.6539,64500.0
2022-09-01 10:10:00,47.76,47.77,47.66,47.69,42570.0,45.6252,45.6348,45.5297,45.5583,42570.0
2022-09-01 10:15:00,47.66,47.68,47.62,47.66,46390.0,45.5297,45.5488,45.4915,45.5297,46390.0
2022-09-01 10:20:00,47.68,47.87,47.66,47.87,49320.0,45.5488,45.7303,45.5297,45.7303,49320.0
2022-09-01 10:25:00,47.87,47.95,47.84,47.91,21110.0,45.7303,45.8067,45.7016,45.7685,21110.0
2022-09-01 10:30:00,47.88,47.91,47.8,47.81,12370.0,45.7398,45.7685,45.6634,45.673,12370.0
2022-09-01 10:35:00,47.8,47.85,47.72,47.73,56940.0,45.6634,45.7112,45.587,45.5966,56940.0
2022-09-01 10:40:00,47.73,47.76,47.67,47.67,75595.0,45.5966,45.6252,45.5392,45.5392,75595.0
2022-09-01 10:45:00,47.68,47.68,47.61,47.61,32130.0,45.5488,45.5488,45.4819,45.4819,32130.0
2022-09-01 10:50:00,47.65,47.71,47.63,47.64,26005.0,45.5201,45.5774,45.501,45.5106,26005.0
2022-09-01 10:55:00,47.64,47.69,47.64,47.66,34415.0,45.5106,45.5583,45.5106,45.5297,34415.0
2022-09-01 11:00:00,47.66,47.69,47.63,47.63,25580.0,45.5297,45.5583,45.501,45.501,25580.0
2022-09-01 11:05:00,47.65,47.8,47.65,47.78,91275.0,45.5201,45.6634,45.5201,45.6443,91275.0
2022-09-01 11:10:00,47.81,47.83,47.78,47.81,102555.0,45.673,45.6921,45.6443,45.673,102555.0
2022-09-01 11:15:00,47.79,47.85,47.78,47.81,40545.0,45.6539,45.7112,45.6443,45.673,40545.0
2022-09-01 11:20:00,47.78,47.78,47.71,47.74,55345.0,45.6443,45.6443,45.5774,45.6061,55345.0
2022-09-01 11:25:00,47.73,47.76,47.67,47.67,49395.0,45.5966,45.6252,45.5392,45.5392,49395.0
2022-09-01 11:30:00,47.69,47.86,47.69,47.86,122735.0,45.5583,45.7207,45.5583,45.7207,122735.0
2022-09-01 11:35:00,47.87,47.96,47.82,47.83,53925.0,45.7303,45.8163,45.6825,45.6921,53925.0
2022-09-01 11:40:00,47.83,47.85,47.74,47.75,19950.0,45.6921,45.7112,45.6061,45.6157,19950.0
2022-09-01 11:45:00,47.74,47.77,47.74,47.77,15780.0,45.6061,45.6348,45.6061,45.6348,15780.0
2022-09-01 11:50:00,47.77,47.77,47.72,47.74,23285.0,45.6348,45.6348,45.587,45.6061,23285.0
2022-09-01 11:55:00,47.73,47.75,47.68,47.75,27690.0,45.5966,45.6157,45.5488,45.6157,27690.0
2022-09-01 12:00:00,47.8,47.81,47.76,47.8,46655.0,45.6634,45.673,45.6252,45.6634,46655.0
2022-09-01 12:05:00,47.78,47.84,47.73,47.82,9035.0,45.6443,45.7016,45.5966,45.6825,9035.0
2022-09-01 12:10:00,47.79,47.81,47.76,47.81,9770.0,45.6539,45.673,45.6252,45.673,9770.0
2022-09-01 12:15:00,47.84,47.85,47.79,47.79,15700.0,45.7016,45.7112,45.6539,45.6539,15700.0
2022-09-01 12:20:00,47.8,47.8,47.75,47.75,27115.0,45.6634,45.6634,45.6157,45.6157,27115.0
2022-09-01 12:25:00,47.75,47.83,47.74,47.8,14585.0,45.6157,45.6921,45.6061,45.6634,14585.0
2022-09-01 12:30:00,47.76,47.78,47.75,47.78,22995.0,45.6252,45.6443,45.6157,45.6443,22995.0
2022-09-01 12:35:00,47.77,47.77,47.66,47.67,17595.0,45.6348,45.6348,45.5297,45.5392,17595.0
2022-09-01 12:40:00,47.66,47.68,47.65,47.68,11510.0,45.5297,45.5488,45.5201,45.5488,11510.0
2022-09-01 12:45:00,47.69,47.69,47.63,47.68,12305.0,45.5583,45.5583,45.501,45.5488,12305.0
2022-09-01 12:50:00,47.67,47.68,47.63,47.64,125565.0,45.5392,45.5488,45.501,45.5106,125565.0
2022-09-01 12:55:00,47.64,47.66,47.58,47.63,251820.0,45.5106,45.5297,45.4533,45.501,251820.0
2022-09-01 13:00:00,47.63,47.69,47.6,47.67,122205.0,45.501,45.5583,45.4724,45.5392,122205.0
2022-09-01 13:05:00,47.67,47.75,47.66,47.75,129230.0,45.5392,45.6157,45.5297,45.6157,129230.0
2022-09-01 13:10:00,47.76,47.81,47.72,47.81,12645.0,45.6252,45.673,45.587,45.673,12645.0
2022-09-01 13:15:00,47.8,47.83,47.8,47.81,98970.0,45.6634,45.6921,45.6634,45.673,98970.0
2022-09-01 13:20:00,47.81,47.92,47.81,47.91,66105.0,45.673,45.7781,45.673,45.7685,66105.0
2022-09-01 13:25:00,47.91,47.96,47.89,47.95,22630.0,45.7685,45.8163,45.7494,45.8067,22630.0
2022-09-01 13:30:00,47.96,47.96,47.93,47.94,39310.0,45.8163,45.8163,45.7876,45.7972,39310.0
2022-09-01 13:35:00,47.95,47.95,47.87,47.91,50380.0,45.8067,45.8067,45.7303,45.7685,50380.0
2022-09-01 13:40:00,47.91,47.91,47.87,47.87,14500.0,45.7685,45.7685,45.7303,45.7303,14500.0
2022-09-01 13:45:00,47.87,47.87,47.82,47.82,22425.0,45.7303,45.7303,45.6825,45.6825,22425.0
2022-09-01 13:50:00,47.83,47.85,47.81,47.83,14565.0,45.6921,45.7112,45.673,45.6921,14565.0
2022-09-01 13:55:00,47.82,47.83,47.8,47.81,12480.0,45.6825,45.6921,45.6634,45.673,12480.0
2022-09-01 14:00:00,47.81,47.86,47.78,47.84,41180.0,45.673,45.7207,45.6443,45.7016,41180.0
2022-09-01 14:05:00,47.84,47.84,47.8,47.8,11060.0,45.7016,45.7016,45.6634,45.6634,11060.0
2022-09-01 14:10:00,47.81,47.82,47.76,47.82,18140.0,45.673,45.6825,45.6252,45.6825,18140.0
2022-09-01 14:15:00,47.81,47.86,47.81,47.86,40510.0,45.673,45.7207,45.673,45.7207,40510.0
2022-09-01 14:20:00,47.86,47.99,47.86,47.99,27200.0,45.7207,45.8449,45.7207,45.8449,27200.0
2022-09-01 14:25:00,47.98,48.03,47.98,48.03,22610.0,45.8354,45.8831,45.8354,45.8831,22610.0
2022-09-01 14:30:00,48.03,48.1,48.02,48.08,23470.0,45.8831,45.95,45.8736,45.9309,23470.0
2022-09-01 14:35:00,48.1,48.14,48.01,48.03,22650.0,45.95,45.9882,45.864,45.8831,22650.0
2022-09-01 14:40:00,48.07,48.09,48.02,48.02,13385.0,45.9214,45.9405,45.8736,45.8736,13385.0
2022-09-01 14:45:00,48.04,48.1,47.99,48.01,42350.0,45.8927,45.95,45.8449,45.864,42350.0
2022-09-01 14:50:00,48.0,48.08,47.99,48.08,7405.0,45.8545,45.9309,45.8449,45.9309,7405.0
2022-09-01 14:55:00,48.08,48.11,48.04,48.06,42570.0,45.9309,45.9596,45.8927,45.9118,42570.0
2022-09-01 15:00:00,48.03,48.09,48.03,48.04,16920.0,45.8831,45.9405,45.8831,45.8927,16920.0
2022-09-01 15:05:00,48.06,48.17,48.06,48.15,94740.0,45.9118,46.0169,45.9118,45.9978,94740.0
2022-09-01 15:10:00,48.16,48.22,48.12,48.2,77005.0,46.0073,46.0646,45.9691,46.0455,77005.0
2022-09-01 15:15:00,48.19,48.21,48.11,48.11,20375.0,46.036,46.0551,45.9596,45.9596,20375.0
2022-09-01 15:20:00,48.09,48.11,48.05,48.07,34260.0,45.9405,45.9596,45.9022,45.9214,34260.0
2022-09-01 15:25:00,48.08,48.08,47.98,47.98,23445.0,45.9309,45.9309,45.8354,45.8354,23445.0
2022-09-01 15:30:00,47.96,48.01,47.94,47.98,23305.0,45.8163,45.864,45.7972,45.8354,23305.0
2022-09-01 15:35:00,47.97,48.03,47.95,48.02,43400.0,45.8258,45.8831,45.8067,45.8736,43400.0
2022-09-01 15:40:00,48.0,48.03,47.98,48.03,17130.0,45.8545,45.8831,45.8354,45.8831,17130.0
2022-09-01 15:45:00,48.02,48.06,47.98,47.99,32835.0,45.8736,45.9118,45.8354,45.8449,32835.0
2022-09-01 15:50:00,47.99,48.1,47.99,48.1,15755.0,45.8449,45.95,45.8449,45.95,15755.0
2022-09-01 15:55:00,48.16,48.24,48.15,48.22,146395.0,46.0073,46.0838,45.9978,46.0646,146395.0
2022-09-02 09:30:00,48.77,48.78,48.42,48.42,388250.0,46.5901,46.5996,46.2557,46.2557,388250.0
2022-09-02 09:35:00,48.4,48.47,48.37,48.41,65125.0,46.2366,46.3035,46.2079,46.2462,65125.0
2022-09-02 09:40:00,48.4,48.4,48.22,48.28,89855.0,46.2366,46.2366,46.0646,46.122,89855.0
2022-09-02 09:45:00,48.29,48.38,48.29,48.34,55585.0,46.1315,46.2175,46.1315,46.1793,55585.0
2022-09-02 09:50:00,48.4,48.43,48.3,48.35,36165.0,46.2366,46.2653,46.1411,46.1888,36165.0
2022-09-02 09:55:00,48.37,48.38,48.28,48.29,44250.0,46.2079,46.2175,46.122,46.1315,44250.0
2022-09-02 10:00:00,48.3,48.31,48.18,48.22,20690.0,46.1411,46.1506,46.0264,46.0646,20690.0
2022-09-02 10:05:00,48.22,48.28,48.21,48.26,18705.0,46.0646,46.122,46.0551,46.1029,18705.0
2022-09-02 10:10:00,48.32,48.54,48.32,48.53,29770.0,46.1602,46.3703,46.1602,46.3608,29770.0
2022-09-02 10:15:00,48.54,48.59,48.53,48.54,32080.0,46.3703,46.4181,46.3608,46.3703,32080.0
2022-09-02 10:20:00,48.52,48.61,48.5,48.61,8210.0,46.3512,46.4372,46.3321,46.4372,8210.0
2022-09-02 10:25:00,48.61,48.68,48.58,48.68,14450.0,46.4372,46.5041,46.4086,46.5041,14450.0
2022-09-02 10:30:00,48.68,48.76,48.68,48.75,15055.0,46.5041,46.5805,46.5041,46.571,15055.0
2022-09-02 10:35:00,48.83,48.85,48.82,48.85,4265.0,46.6474,46.6665,46.6378,46.6665,4265.0
2022-09-02 10:40:00,48.84,48.86,48.81,48.84,13030.0,46.6569,46.676,46.6283,46.6569,13030.0
2022-09-02 10:45:00,48.83,48.86,48.82,48.85,7485.0,46.6474,46.676,46.6378,46.6665,7485.0
2022-09-02 10:50:00,48.85,48.87,48.81,48.83,10710.0,46.6665,46.6856,46.6283,46.6474,10710.0
2022-09-02 10:55:00,48.79,48.82,48.74,48.79,68455.0,46.6092,46.6378,46.5614,46.6092,68455.0
2022-09-02 11:00:00,48.8,48.88,48.8,48.88,20990.0,46.6187,46.6951,46.6187,46.6951,20990.0
2022-09-02 11:05:00,48.88,48.9,48.8,48.81,76170.0,46.6951,46.7143,46.6187,46.6283,76170.0
2022-09-02 11:10:00,48.82,48.83,48.76,48.83,7480.0,46.6378,46.6474,46.5805,46.6474,7480.0
2022-09-02 11:15:00,48.84,48.86,48.78,48.86,27400.0,46.6569,46.676,46.5996,46.676,27400.0
2022-09-02 11:20:00,48.85,48.87,48.84,48.86,7800.0,46.6665,46.6856,46.6569,46.676,7800.0
2022-09-02 11:25:00,48.81,48.82,48.8,48.82,9795.0,46.6283,46.6378,46.6187,46.6378,9795.0
2022-09-02 11:30:00,48.84,48.86,48.79,48.81,59615.0,46.6569,46.676,46.6092,46.6283,59615.0
2022-09-02 11:35:00,48.81,48.85,48.79,48.83,25295.0,46.6283,46.6665,46.6092,46.6474,25295.0
2022-09-02 11:40:00,48.84,48.84,48.73,48.79,17790.0,46.6569,46.6569,46.5519,46.6092,17790.0
2022-09-02 11:45:00,48.8,48.89,48.8,48.88,21295.0,46.6187,46.7047,46.6187,46.6951,21295.0
2022-09-02 11:50:00,48.87,48.9,48.87,48.9,14170.0,46.6856,46.7143,46.6856,46.7143,14170.0
2022-09-02 11:55:00,48.9,48.92,48.89,48.92,10280.0,46.7143,46.7334,46.7047,46.7334,10280.0
2022-09-02 12:00:00,48.93,48.93,48.88,48.89,8045.0,46.7429,46.7429,46.6951,46.7047,8045.0
2022-09-02 12:05:00,48.9,48.91,48.88,48.89,35395.0,46.7143,46.7238,46.6951,46.7047,35395.0
2022-09-02 12:10:00,48.88,48.89,48.85,48.88,11580.0,46.6951,46.7047,46.6665,46.6951,11580.0
2022-09-02 12:15:00,48.83,48.83,48.78,48.79,10075.0,46.6474,46.6474,46.5996,46.6092,10075.0
2022-09-02 12:20:00,48.75,48.75,48.6,48.65,90455.0,46.571,46.571,46.4277,46.4754,90455.0
2022-09-02 12:25:00,48.63,48.64,48.58,48.58,19155.0,46.4563,46.4659,46.4086,46.4086,19155.0
2022-09-02 12:30:00,48.58,48.6,48.49,48.54,39230.0,46.4086,46.4277,46.3226,46.3703,39230.0
2022-09-02 12:35:00,48.53,48.53,48.44,48.44,4625.0,46.3608,46.3608,46.2748,46.2748,4625.0
2022-09-02 12:40:00,48.49,48.49,48.42,48.42,7650.0,46.3226,46.3226,46.2557,46.2557,7650.0
2022-09-02 12:45:00,48.41,48.43,48.37,48.38,34850.0,46.2462,46.2653,46.2079,46.2175,34850.0
2022-09-02 12:50:00,48.38,48.39,48.3,48.39,47995.0,46.2175,46.2271,46.1411,46.2271,47995.0
2022-09-02 12:55:00,48.39,48.41,48.32,48.38,20350.0,46.2271,46.2462,46.1602,46.2175,20350.0
2022-09-02 13:00:00,48.34,48.34,48.18,48.25,54400.0,46.1793,46.1793,46.0264,46.0933,54400.0
2022-09-02 13:05:00,48.21,48.26,48.17,48.18,18510.0,46.0551,46.1029,46.0169,46.0264,18510.0
2022-09-02 13:10:00,48.18,48.2,48.14,48.16,41170.0,46.0264,46.0455,45.9882,46.0073,41170.0
2022-09-02 13:15:00,48.15,48.23,48.1,48.22,8395.0,45.9978,46.0742,45.95,46.0646,8395.0
2022-09-02 13:20:00,48.19,48.19,48.01,48.02,23735.0,46.036,46.036,45.864,45.8736,23735.0
2022-09-02 13:25:00,48.0,48.0,47.94,47.96,59035.0,45.8545,45.8545,45.7972,45.8163,59035.0
2022-09-02 13:30:00,47.95,47.99,47.94,47.99,18465.0,45.8067,45.8449,45.7972,45.8449,18465.0
2022-09-02 13:35:00,47.97,48.02,47.92,47.99,45460.0,45.8258,45.8736,45.7781,45.8449,45460.0
2022-09-02 13:40:00,48.0,48.06,47.99,48.05,8665.0,45.8545,45.9118,45.8449,45.9022,8665.0
2022-09-02 13:45:00,48.06,48.08,47.91,47.92,38330.0,45.9118,45.9309,45.7685,45.7781,38330.0
2022-09-02 13:50:00,47.92,47.94,47.84,47.94,90345.0,45.7781,45.7972,45.7016,45.7972,90345.0
2022-09-02 13:55:00,47.89,47.91,47.86,47.89,28930.0,45.7494,45.7685,45.7207,45.7494,28930.0
2022-09-02 14:00:00,47.91,47.96,47.89,47.92,40425.0,45.7685,45.8163,45.7494,45.7781,40425.0
2022-09-02 14:05:00,47.95,48.01,47.91,47.99,66065.0,45.8067,45.864,45.7685,45.8449,66065.0
2022-09-02 14:10:00,48.0,48.01,47.93,47.94,42175.0,45.8545,45.864,45.7876,45.7972,42175.0
2022-09-02 14:15:00,47.94,47.98,47.91,47.94,70895.0,45.7972,45.8354,45.7685,45.7972,70895.0
2022-09-02 14:20:00,47.94,47.96,47.92,47.96,17500.0,45.7972,45.8163,45.7781,45.8163,17500.0
2022-09-02 14:25:00,47.98,48.04,47.98,48.02,80890.0,45.8354,45.8927,45.8354,45.8736,80890.0
2022-09-02 14:30:00,48.04,48.04,47.98,48.01,69240.0,45.8927,45.8927,45.8354,45.864,69240.0
2022-09-02 14:35:00,48.0,48.11,48.0,48.1,48925.0,45.8545,45.9596,45.8545,45.95,48925.0
2022-09-02 14:40:00,48.09,48.1,48.03,48.1,35430.0,45.9405,45.95,45.8831,45.95,35430.0
2022-09-02 14:45:00,48.09,48.09,48.02,48.04,26610.0,45.9405,45.9405,45.8736,45.8927,26610.0
2022-09-02 14:50:00,48.03,48.03,48.0,48.0,20455.0,45.8831,45.8831,45.8545,45.8545,20455.0
2022-09-02 14:55:00,47.99,47.99,47.91,47.94,57295.0,45.8449,45.8449,45.7685,45.7972,57295.0
2022-09-02 15:00:00,47.92,48.05,47.92,48.05,46660.0,45.7781,45.9022,45.7781,45.9022,46660.0
2022-09-02 15:05:00,48.04,48.09,48.03,48.06,32025.0,45.8927,45.9405,45.8831,45.9118,32025.0
2022-09-02 15:10:00,48.06,48.06,47.98,48.01,50490.0,45.9118,45.9118,45.8354,45.864,50490.0
2022-09-02 15:15:00,48.05,48.05,47.96,48.0,21570.0,45.9022,45.9022,45.8163,45.8545,21570.0
2022-09-02 15:20:00,48.0,48.05,47.86,47.88,39660.0,45.8545,45.9022,45.7207,45.7398,39660.0
2022-09-02 15:25:00,47.87,47.95,47.86,47.92,30415.0,45.7303,45.8067,45.7207,45.7781,30415.0
2022-09-02 15:30:00,47.92,47.92,47.82,47.82,74655.0,45.7781,45.7781,45.6825,45.6825,74655.0
2022-09-02 15:35:00,47.8,47.8,47.69,47.71,114205.0,45.6634,45.6634,45.5583,45.5774,114205.0
2022-09-02 15:40:00,47.71,47.71,47.66,47.66,63315.0,45.5774,45.5774,45.5297,45.5297,63315.0
2022-09-02 15:45:00,47.67,47.78,47.66,47.78,34945.0,45.5392,45.6443,45.5297,45.6443,34945.0
2022-09-02 15:50:00,47.79,47.89,47.78,47.89,60455.0,45.6539,45.7494,45.6443,45.7494,60455.0
2022-09-02 15:55:00,47.89,47.95,47.82,47.86,250900.0,45.7494,45.8067,45.6825,45.7207,250900.0
2022-09-06 09:30:00,48.01,48.06,47.95,47.95,58230.0,45.864,45.9118,45.8067,45.8067,58230.0
2022-09-06 09:35:00,47.91,47.94,47.85,47.85,19120.0,45.7685,45.7972,45.7112,45.7112,19120.0
2022-09-06 09:40:00,47.83,47.87,47.77,47.81,14915.0,45.6921,45.7303,45.6348,45.673,14915.0
2022-09-06 09:45:00,47.8,47.8,47.67,47.71,26290.0,45.6634,45.6634,45.5392,45.5774,26290.0
2022-09-06 09:50:00,47.66,47.66,47.5,47.51,22170.0,45.5297,45.5297,45.3768,45.3864,22170.0
2022-09-06 09:55:00,47.52,47.65,47.49,47.65,23180.0,45.3959,45.5201,45.3673,45.5201,23180.0
2022-09-06 10:00:00,47.63,47.63,47.31,47.37,73425.0,45.501,45.501,45.1953,45.2526,73425.0
2022-09-06 10:05:00,47.39,47.4,47.32,47.35,45780.0,45.2717,45.2813,45.2049,45.2335,45780.0
2022-09-06 10:10:00,47.34,47.35,47.23,47.35,320835.0,45.224,45.2335,45.1189,45.2335,320835.0
2022-09-06 10:15:00,47.33,47.35,47.28,47.34,93310.0,45.2144,45.2335,45.1667,45.224,93310.0
2022-09-06 10:20:00,47.35,47.35,47.22,47.28,44105.0,45.2335,45.2335,45.1093,45.1667,44105.0
2022-09-06 10:25:00,47.3,47.48,47.29,47.46,117385.0,45.1858,45.3577,45.1762,45.3386,117385.0
2022-09-06 10:30:00,47.45,47.45,47.36,47.4,14130.0,45.3291,45.3291,45.2431,45.2813,14130.0
2022-09-06 10:35:00,47.42,47.51,47.32,47.51,18330.0,45.3004,45.3864,45.2049,45.3864,18330.0
2022-09-06 10:40:00,47.52,47.65,47.52,47.58,44300.0,45.3959,45.5201,45.3959,45.4533,44300.0
2022-09-06 10:45:00,47.57,47.59,47.53,47.56,11605.0,45.4437,45.4628,45.4055,45.4341,11605.0
2022-09-06 10:50:00,47.56,47.71,47.56,47.61,24270.0,45.4341,45.5774,45.4341,45.4819,24270.0
2022-09-06 10:55:00,47.62,47.74,47.62,47.72,29480.0,45.4915,45.6061,45.4915,45.587,29480.0
2022-09-06 11:00:00,47.66,47.73,47.63,47.71,41445.0,45.5297,45.5966,45.501,45.5774,41445.0
2022-09-06 11:05:00,47.71,47.83,47.69,47.76,31860.0,45.5774,45.6921,45.5583,45.6252,31860.0
2022-09-06 11:10:00,47.76,47.76,47.67,47.72,14590.0,45.6252,45.6252,45.5392,45.587,14590.0
2022-09-06 11:15:00,47.74,47.74,47.66,47.71,13955.0,45.6061,45.6061,45.5297,45.5774,13955.0
2022-09-06 11:20:00,47.67,47.72,47.67,47.71,15970.0,45.5392,45.587,45.5392,45.5774,15970.0
2022-09-06 11:25:00,47.75,47.75,47.61,47.65,23275.0,45.6157,45.6157,45.4819,45.5201,23275.0
2022-09-06 11:30:00,47.62,47.8,47.62,47.75,18930.0,45.4915,45.6634,45.4915,45.6157,18930.0
2022-09-06 11:35:00,47.73,47.76,47.66,47.71,15925.0,45.5966,45.6252,45.5297,45.5774,15925.0
2022-09-06 11:40:00,47.7,47.9,47.7,47.82,25490.0,45.5679,45.759,45.5679,45.6825,25490.0
2022-09-06 11:45:00,47.82,47.83,47.77,47.77,24785.0,45.6825,45.6921,45.6348,45.6348,24785.0
2022-09-06 11:50:00,47.78,47.89,47.78,47.89,13055.0,45.6443,45.7494,45.6443,45.7494,13055.0
2022-09-06 11:55:00,47.85,47.89,47.85,47.86,6505.0,45.7112,45.7494,45.7112,45.7207,6505.0
2022-09-06 12:00:00,47.85,47.89,47.84,47.86,12035.0,45.7112,45.7494,45.7016,45.7207,12035.0
2022-09-06 12:05:00,47.86,47.9,47.69,47.7,110130.0,45.7207,45.759,45.5583,45.5679,110130.0
2022-09-06 12:10:00,47.7,47.71,47.69,47.7,6135.0,45.5679,45.5774,45.5583,45.5679,6135.0
2022-09-06 12:15:00,47.68,47.71,47.57,47.62,62135.0,45.5488,45.5774,45.4437,45.4915,62135.0
2022-09-06 12:20:00,47.61,47.64,47.55,47.57,23255.0,45.4819,45.5106,45.4246,45.4437,23255.0
2022-09-06 12:25:00,47.54,47.62,47.53,47.62,9460.0,45.415,45.4915,45.4055,45.4915,9460.0
2022-09-06 12:30:00,47.62,47.63,47.56,47.57,16485.0,45.4915,45.501,45.4341,45.4437,16485.0
2022-09-06 12:35:00,47.58,47.62,47.58,47.59,79950.0,45.4533,45.4915,45.4533,45.4628,79950.0
2022-09-06 12:40:00,47.6,47.67,47.55,47.67,13485.0,45.4724,45.5392,45.4246,45.5392,13485.0
2022-09-06 12:45:00,47.69,47.7,47.65,47.69,85365.0,45.5583,45.5679,45.5201,45.5583,85365.0
2022-09-06 12:50:00,47.71,47.71,47.63,47.69,55730.0,45.5774,45.5774,45.501,45.5583,55730.0
2022-09-06 12:55:00,47.67,47.72,47.66,47.66,20670.0,45.5392,45.587,45.5297,45.5297,20670.0
2022-09-06 13:00:00,47.65,47.65,47.56,47.58,24840.0,45.5201,45.5201,45.4341,45.4533,24840.0
2022-09-06 13:05:00,47.56,47.56,47.46,47.46,9085.0,45.4341,45.4341,45.3386,45.3386,9085.0
2022-09-06 13:10:00,47.46,47.48,47.41,47.42,35180.0,45.3386,45.3577,45.2909,45.3004,35180.0
2022-09-06 13:15:00,47.42,47.46,47.39,47.46,26195.0,45.3004,45.3386,45.2717,45.3386,26195.0
2022-09-06 13:20:00,47.45,47.48,47.43,47.45,70005.0,45.3291,45.3577,45.31,45.3291,70005.0
2022-09-06 13:25:00,47.45,47.46,47.41,47.41,32440.0,45.3291,45.3386,45.2909,45.2909,32440.0
2022-09-06 13:30:00,47.43,47.52,47.43,47.52,27360.0,45.31,45.3959,45.31,45.3959,27360.0
2022-09-06 13:35:00,47.48,47.49,47.44,47.49,26800.0,45.3577,45.3673,45.3195,45.3673,26800.0
2022-09-06 13:40:00,47.49,47.49,47.4,47.45,21795.0,45.3673,45.3673,45.2813,45.3291,21795.0
2022-09-06 13:45:00,47.47,47.48,47.4,47.41,28270.0,45.3482,45.3577,45.2813,45.2909,28270.0
2022-09-06 13:50:00,47.39,47.44,47.37,47.42,26025.0,45.2717,45.3195,45.2526,45.3004,26025.0
2022-09-06 13:55:00,47.44,47.51,47.43,47.51,18995.0,45.3195,45.3864,45.31,45.3864,18995.0
2022-09-06 14:00:00,47.54,47.57,47.51,47.53,37490.0,45.415,45.4437,45.3864,45.4055,37490.0
2022-09-06 14:05:00,47.5,47.53,47.49,47.53,86425.0,45.3768,45.4055,45.3673,45.4055,86425.0
2022-09-06 14:10:00,47.53,47.66,47.53,47.64,93840.0,45.4055,45.5297,45.4055,45.5106,93840.0
2022-09-06 14:15:00,47.63,47.66,47.6,47.6,33795.0,45.501,45.5297,45.4724,45.4724,33795.0
2022-09-06 14:20:00,47.62,47.62,47.59,47.59,17840.0,45.4915,45.4915,45.4628,45.4628,17840.0
2022-09-06 14:25:00,47.62,47.62,47.57,47.58,30020.0,45.4915,45.4915,45.4437,45.4533,30020.0
2022-09-06 14:30:00,47.59,47.59,47.48,47.55,69230.0,45.4628,45.4628,45.3577,45.4246,69230.0
2022-09-06 14:35:00,47.54,47.58,47.51,47.57,16185.0,45.415,45.4533,45.3864,45.4437,16185.0
2022-09-06 14:40:00,47.54,47.54,47.51,47.52,7240.0,45.415,45.415,45.3864,45.3959,7240.0
2022-09-06 14:45:00,47.52,47.53,47.48,47.53,27455.0,45.3959,45.4055,45.3577,45.4055,27455.0
2022-09-06 14:50:00,47.51,47.51,47.45,47.49,49480.0,45.3864,45.3864,45.3291,45.3673,49480.0
2022-09-06 14:55:00,47.5,47.55,47.46,47.49,88280.0,45.3768,45.4246,45.3386,45.3673,88280.0
2022-09-06 15:00:00,47.5,47.52,47.43,47.43,32965.0,45.3768,45.3959,45.31,45.31,32965.0
2022-09-06 15:05:00,47.46,47.57,47.45,47.57,31820.0,45.3386,45.4437,45.3291,45.4437,31820.0
2022-09-06 15:10:00,47.56,47.58,47.53,47.54,63760.0,45.4341,45.4533,45.4055,45.415,63760.0
2022-09-06 15:15:00,47.53,47.6,47.52,47.53,24765.0,45.4055,45.4724,45.3959,45.4055,24765.0
2022-09-06 15:20:00,47.51,47.53,47.43,47.53,73080.0,45.3864,45.4055,45.31,45.4055,73080.0
2022-09-06 15:25:00,47.54,47.57,47.5,47.5,51870.0,45.415,45.4437,45.3768,45.3768,51870.0
2022-09-06 15:30:00,47.49,47.49,47.39,47.43,86410.0,45.3673,45.3673,45.2717,45.31,86410.0
2022-09-06 15:35:00,47.45,47.47,47.43,47.45,21550.0,45.3291,45.3482,45.31,45.3291,21550.0
2022-09-06 15:40:00,47.45,47.6,47.45,47.59,17845.0,45.3291,45.4724,45.3291,45.4628,17845.0
2022-09-06 15:45:00,47.6,47.61,47.53,47.6,53110.0,45.4724,45.4819,45.4055,45.4724,53110.0
2022-09-06 15:50:00,47.56,47.6,47.52,47.53,44970.0,45.4341,45.4724,45.3959,45.4055,44970.0
2022-09-06 15:55:00,47.53,47.58,47.47,47.56,125160.0,45.4055,45.4533,45.3482,45.4341,125160.0
2022-09-07 09:30:00,47.48,47.56,47.45,47.56,87920.0,45.3577,45.4341,45.3291,45.4341,87920.0
2022-09-07 09:35:00,47.56,47.75,47.56,47.75,72395.0,45.4341,45.6157,45.4341,45.6157,72395.0
2022-09-07 09:40:00,47.7,47.78,47.7,47.74,75195.0,45.5679,45.6443,45.5679,45.6061,75195.0
2022-09-07 09:45:00,47.74,47.81,47.74,47.78,25350.0,45.6061,45.673,45.6061,45.6443,25350.0
2022-09-07 09:50:00,47.8,47.8,47.67,47.68,10760.0,45.6634,45.6634,45.5392,45.5488,10760.0
2022-09-07 09:55:00,47.7,47.78,47.7,47.73,22100.0,45.5679,45.6443,45.5679,45.5966,22100.0
2022-09-07 10:00:00,47.66,47.79,47.63,47.76,19655.0,45.5297,45.6539,45.501,45.6252,19655.0
2022-09-07 10:05:00,47.82,47.82,47.72,47.72,31660.0,45.6825,45.6825,45.587,45.587,31660.0
2022-09-07 10:10:00,47.78,47.78,47.64,47.64,36020.0,45.6443,45.6443,45.5106,45.5106,36020.0
2022-09-07 10:15:00,47.61,47.73,47.58,47.73,18030.0,45.4819,45.5966,45.4533,45.5966,18030.0
2022-09-07 10:20:00,47.73,47.73,47.67,47.7,12965.0,45.5966,45.5966,45.5392,45.5679,12965.0
2022-09-07 10:25:00,47.67,47.81,47.66,47.81,247670.0,45.5392,45.673,45.5297,45.673,247670.0
2022-09-07 10:30:00,47.84,47.93,47.84,47.87,14725.0,45.7016,45.7876,45.7016,45.7303,14725.0
2022-09-07 10:35:00,47.91,47.92,47.86,47.88,7210.0,45.7685,45.7781,45.7207,45.7398,7210.0
2022-09-07 10:40:00,47.87,47.91,47.85,47.88,90475.0,45.7303,45.7685,45.7112,45.7398,90475.0
2022-09-07 10:45:00,47.88,47.9,47.86,47.88,28470.0,45.7398,45.759,45.7207,45.7398,28470.0
2022-09-07 10:50:00,47.88,47.95,47.87,47.94,28865.0,45.7398,45.8067,45.7303,45.7972,28865.0
2022-09-07 10:55:00,47.94,47.94,47.9,47.93,12575.0,45.7972,45.7972,45.759,45.7876,12575.0
2022-09-07 11:00:00,47.88,47.96,47.87,47.95,4270.0,45.7398,45.8163,45.7303,45.8067,4270.0
2022-09-07 11:05:00,47.96,47.99,47.93,47.97,7790.0,45.8163,45.8449,45.7876,45.8258,7790.0
2022-09-07 11:10:00,47.98,48.06,47.98,48.05,10510.0,45.8354,45.9118,45.8354,45.9022,10510.0
2022-09-07 11:15:00,48.03,48.03,47.98,48.0,45370.0,45.8831,45.8831,45.8354,45.8545,45370.0
2022-09-07 11:20:00,48.01,48.05,47.99,48.03,9130.0,45.864,45.9022,45.8449,45.8831,9130.0
2022-09-07 11:25:00,48.05,48.06,48.01,48.01,34625.0,45.9022,45.9118,45.864,45.864,34625.0
2022-09-07 11:30:00,48.02,48.04,47.97,47.97,17420.0,45.8736,45.8927,45.8258,45.8258,17420.0
2022-09-07 11:35:00,47.99,48.03,47.98,48.03,14935.0,45.8449,45.8831,45.8354,45.8831,14935.0
2022-09-07 11:40:00,48.02,48.02,47.96,47.96,7805.0,45.8736,45.8736,45.8163,45.8163,7805.0
2022-09-07 11:45:00,47.98,48.04,47.98,48.04,4890.0,45.8354,45.8927,45.8354,45.8927,4890.0
2022-09-07 11:50:00,48.04,48.06,48.03,48.06,14660.0,45.8927,45.9118,45.8831,45.9118,14660.0
2022-09-07 11:55:00,48.06,48.06,48.01,48.03,11395.0,45.9118,45.9118,45.864,45.8831,11395.0
2022-09-07 12:00:00,48.05,48.06,48.04,48.05,5100.0,45.9022,45.9118,45.8927,45.9022,5100.0
2022-09-07 12:05:00,48.04,48.06,48.0,48.06,19160.0,45.8927,45.9118,45.8545,45.9118,19160.0
2022-09-07 12:10:00,48.04,48.04,48.0,48.04,55965.0,45.8927,45.8927,45.8545,45.8927,55965.0
2022-09-07 12:15:00,48.01,48.03,47.96,47.96,10855.0,45.864,45.8831,45.8163,45.8163,10855.0
2022-09-07 12:20:00,47.92,47.92,47.9,47.91,34825.0,45.7781,45.7781,45.759,45.7685,34825.0
2022-09-07 12:25:00,47.92,47.99,47.91,47.98,9685.0,45.7781,45.8449,45.7685,45.8354,9685.0
2022-09-07 12:30:00,47.99,48.0,47.96,48.0,22220.0,45.8449,45.8545,45.8163,45.8545,22220.0
2022-09-07 12:35:00,48.01,48.04,47.99,48.04,18575.0,45.864,45.8927,45.8449,45.8927,18575.0
2022-09-07 12:40:00,48.05,48.17,48.05,48.14,50455.0,45.9022,46.0169,45.9022,45.9882,50455.0
2022-09-07 12:45:00,48.15,48.16,48.13,48.14,9320.0,45.9978,46.0073,45.9787,45.9882,9320.0
2022-09-07 12:50:00,48.14,48.15,48.13,48.14,11565.0,45.9882,45.9978,45.9787,45.9882,11565.0
2022-09-07 12:55:00,48.12,48.12,48.11,48.12,1500.0,45.9691,45.9691,45.9596,45.9691,1500.0
2022-09-07 13:00:00,48.14,48.21,48.14,48.21,20595.0,45.9882,46.0551,45.9882,46.0551,20595.0
2022-09-07 13:05:00,48.2,48.21,48.18,48.19,18295.0,46.0455,46.0551,46.0264,46.036,18295.0
2022-09-07 13:10:00,48.2,48.2,48.18,48.19,4755.0,46.0455,46.0455,46.0264,46.036,4755.0
2022-09-07 13:15:00,48.19,48.2,48.17,48.18,31575.0,46.036,46.0455,46.0169,46.0264,31575.0
2022-09-07 13:20:00,48.18,48.24,48.18,48.24,9000.0,46.0264,46.0838,46.0264,46.0838,9000.0
2022-09-07 13:25:00,48.18,48.18,48.17,48.18,4750.0,46.0264,46.0264,46.0169,46.0264,4750.0
2022-09-07 13:30:00,48.19,48.24,48.18,48.24,7000.0,46.036,46.0838,46.0264,46.0838,7000.0
2022-09-07 13:35:00,48.25,48.29,48.23,48.26,41080.0,46.0933,46.1315,46.0742,46.1029,41080.0
2022-09-07 13:40:00,48.27,48.34,48.27,48.34,10055.0,46.1124,46.1793,46.1124,46.1793,10055.0
2022-09-07 13:45:00,48.33,48.35,48.29,48.35,44725.0,46.1697,46.1888,46.1315,46.1888,44725.0
2022-09-07 13:50:00,48.35,48.38,48.35,48.36,125270.0,46.1888,46.2175,46.1888,46.1984,125270.0
2022-09-07 13:55:00,48.35,48.36,48.35,48.36,12810.0,46.1888,46.1984,46.1888,46.1984,12810.0
2022-09-07 14:00:00,48.36,48.46,48.36,48.46,44120.0,46.1984,46.2939,46.1984,46.2939,44120.0
2022-09-07 14:05:00,48.46,48.47,48.42,48.43,41320.0,46.2939,46.3035,46.2557,46.2653,41320.0
2022-09-07 14:10:00,48.41,48.44,48.4,48.44,21930.0,46.2462,46.2748,46.2366,46.2748,21930.0
2022-09-07 14:15:00,48.44,48.45,48.38,48.38,33830.0,46.2748,46.2844,46.2175,46.2175,33830.0
2022-09-07 14:20:00,48.38,48.39,48.36,48.39,17960.0,46.2175,46.2271,46.1984,46.2271,17960.0
2022-09-07 14:25:00,48.4,48.46,48.39,48.45,31585.0,46.2366,46.2939,46.2271,46.2844,31585.0
2022-09-07 14:30:00,48.47,48.5,48.45,48.5,60745.0,46.3035,46.3321,46.2844,46.3321,60745.0
2022-09-07 14:35:00,48.5,48.51,48.48,48.48,40070.0,46.3321,46.3417,46.313,46.313,40070.0
2022-09-07 14:40:00,48.49,48.52,48.49,48.51,68945.0,46.3226,46.3512,46.3226,46.3417,68945.0
2022-09-07 14:45:00,48.5,48.53,48.5,48.52,24290.0,46.3321,46.3608,46.3321,46.3512,24290.0
2022-09-07 14:50:00,48.54,48.56,48.5,48.56,29375.0,46.3703,46.3895,46.3321,46.3895,29375.0
2022-09-07 14:55:00,48.56,48.58,48.55,48.58,7855.0,46.3895,46.4086,46.3799,46.4086,7855.0
2022-09-07 15:00:00,48.58,48.6,48.57,48.59,16180.0,46.4086,46.4277,46.399,46.4181,16180.0
2022-09-07 15:05:00,48.59,48.61,48.57,48.6,46245.0,46.4181,46.4372,46.399,46.4277,46245.0
2022-09-07 15:10:00,48.63,48.64,48.61,48.64,11650.0,46.4563,46.4659,46.4372,46.4659,11650.0
2022-09-07 15:15:00,48.65,48.68,48.58,48.61,42645.0,46.4754,46.5041,46.4086,46.4372,42645.0
2022-09-07 15:20:00,48.6,48.61,48.58,48.61,33395.0,46.4277,46.4372,46.4086,46.4372,33395.0
2022-09-07 15:25:00,48.62,48.68,48.6,48.67,9940.0,46.4468,46.5041,46.4277,46.4945,9940.0
2022-09-07 15:30:00,48.67,48.69,48.63,48.69,69710.0,46.4945,46.5136,46.4563,46.5136,69710.0
2022-09-07 15:35:00,48.69,48.69,48.61,48.62,30345.0,46.5136,46.5136,46.4372,46.4468,30345.0
2022-09-07 15:40:00,48.62,48.66,48.59,48.66,84260.0,46.4468,46.485,46.4181,46.485,84260.0
2022-09-07 15:45:00,48.65,48.73,48.65,48.71,70805.0,46.4754,46.5519,46.4754,46.5327,70805.0
2022-09-07 15:50:00,48.7,48.7,48.6,48.66,76520.0,46.5232,46.5232,46.4277,46.485,76520.0
2022-09-07 15:55:00,48.66,48.66,48.6,48.65,100145.0,46.485,46.485,46.4277,46.4754,100145.0
2022-09-08 09:30:00,48.27,48.31,48.14,48.18,102445.0,46.1124,46.1506,45.9882,46.0264,102445.0
2022-09-08 09:35:00,48.17,48.17,48.07,48.14,55555.0,46.0169,46.0169,45.9214,45.9882,55555.0
2022-09-08 09:40:00,48.11,48.46,48.04,48.46,31590.0,45.9596,46.2939,45.8927,46.2939,31590.0
2022-09-08 09:45:00,48.4,48.44,48.28,48.4,58710.0,46.2366,46.2748,46.122,46.2366,58710.0
2022-09-08 09:50:00,48.39,48.49,48.34,48.49,95505.0,46.2271,46.3226,46.1793,46.3226,95505.0
2022-09-08 09:55:00,48.52,48.55,48.45,48.52,15890.0,46.3512,46.3799,46.2844,46.3512,15890.0
2022-09-08 10:00:00,48.53,48.54,48.37,48.37,53660.0,46.3608,46.3703,46.2079,46.2079,53660.0
2022-09-08 10:05:00,48.39,48.55,48.38,48.51,60665.0,46.2271,46.3799,46.2175,46.3417,60665.0
2022-09-08 10:10:00,48.53,48.57,48.45,48.53,34920.0,46.3608,46.399,46.2844,46.3608,34920.0
2022-09-08 10:15:00,48.47,48.7,48.47,48.7,35970.0,46.3035,46.5232,46.3035,46.5232,35970.0
2022-09-08 10:20:00,48.69,48.74,48.59,48.6,117195.0,46.5136,46.5614,46.4181,46.4277,117195.0
2022-09-08 10:25:00,48.58,48.63,48.57,48.63,14735.0,46.4086,46.4563,46.399,46.4563,14735.0
2022-09-08 10:30:00,48.62,48.75,48.59,48.74,28415.0,46.4468,46.571,46.4181,46.5614,28415.0
2022-09-08 10:35:00,48.69,48.85,48.69,48.82,82400.0,46.5136,46.6665,46.5136,46.6378,82400.0
2022-09-08 10:40:00,48.82,48.85,48.78,48.81,29125.0,46.6378,46.6665,46.5996,46.6283,29125.0
2022-09-08 10:45:00,48.83,48.85,48.79,48.82,17910.0,46.6474,46.6665,46.6092,46.6378,17910.0
2022-09-08 10:50:00,48.82,48.85,48.76,48.84,17680.0,46.6378,46.6665,46.5805,46.6569,17680.0
2022-09-08 10:55:00,48.87,48.88,48.82,48.88,18480.0,46.6856,46.6951,46.6378,46.6951,18480.0
2022-09-08 11:00:00,48.86,48.96,48.85,48.9,66085.0,46.676,46.7716,46.6665,46.7143,66085.0
2022-09-08 11:05:00,48.91,48.96,48.89,48.89,37510.0,46.7238,46.7716,46.7047,46.7047,37510.0
2022-09-08 11:10:00,48.91,48.92,48.86,48.92,20785.0,46.7238,46.7334,46.676,46.7334,20785.0
2022-09-08 11:15:00,48.92,48.95,48.9,48.93,32730.0,46.7334,46.762,46.7143,46.7429,32730.0
2022-09-08 11:20:00,48.93,48.94,48.9,48.91,19215.0,46.7429,46.7525,46.7143,46.7238,19215.0
2022-09-08 11:25:00,48.92,48.93,48.89,48.91,20215.0,46.7334,46.7429,46.7047,46.7238,20215.0
2022-09-08 11:30:00,48.9,48.93,48.89,48.93,52050.0,46.7143,46.7429,46.7047,46.7429,52050.0
2022-09-08 11:35:00,48.93,48.97,48.87,48.87,38140.0,46.7429,46.7811,46.6856,46.6856,38140.0
2022-09-08 11:40:00,48.87,48.89,48.83,48.88,114875.0,46.6856,46.7047,46.6474,46.6951,114875.0
2022-09-08 11:45:00,48.87,48.9,48.86,48.87,29270.0,46.6856,46.7143,46.676,46.6856,29270.0
2022-09-08 11:50:00,48.86,48.92,48.85,48.9,27925.0,46.676,46.7334,46.6665,46.7143,27925.0
2022-09-08 11:55:00,48.91,48.92,48.89,48.91,11760.0,46.7238,46.7334,46.7047,46.7238,11760.0
2022-09-08 12:00:00,48.91,48.92,48.64,48.65,56225.0,46.7238,46.7334,46.4659,46.4754,56225.0
2022-09-08 12:05:00,48.63,48.64,48.47,48.55,187800.0,46.4563,46.4659,46.3035,46.3799,187800.0
2022-09-08 12:10:00,48.54,48.58,48.46,48.53,105705.0,46.3703,46.4086,46.2939,46.3608,105705.0
2022-09-08 12:15:00,48.52,48.6,48.49,48.59,91010.0,46.3512,46.4277,46.3226,46.4181,91010.0
2022-09-08 12:20:00,48.59,48.6,48.47,48.52,67235.0,46.4181,46.4277,46.3035,46.3512,67235.0
2022-09-08 12:25:00,48.5,48.57,48.49,48.55,13525.0,46.3321,46.399,46.3226,46.3799,13525.0
2022-09-08 12:30:00,48.54,48.64,48.54,48.62,16705.0,46.3703,46.4659,46.3703,46.4468,16705.0
2022-09-08 12:35:00,48.63,48.69,48.63,48.67,28070.0,46.4563,46.5136,46.4563,46.4945,28070.0
2022-09-08 12:40:00,48.66,48.81,48.65,48.81,36170.0,46.485,46.6283,46.4754,46.6283,36170.0
2022-09-08 12:45:00,48.8,48.8,48.76,48.77,12170.0,46.6187,46.6187,46.5805,46.5901,12170.0
2022-09-08 12:50:00,48.79,48.84,48.79,48.81,35975.0,46.6092,46.6569,46.6092,46.6283,35975.0
2022-09-08 12:55:00,48.81,48.82,48.79,48.8,22700.0,46.6283,46.6378,46.6092,46.6187,22700.0
2022-09-08 13:00:00,48.79,48.82,48.73,48.76,33385.0,46.6092,46.6378,46.5519,46.5805,33385.0
2022-09-08 13:05:00,48.78,48.78,48.71,48.76,11610.0,46.5996,46.5996,46.5327,46.5805,11610.0
2022-09-08 13:10:00,48.78,48.92,48.78,48.91,27090.0,46.5996,46.7334,46.5996,46.7238,27090.0
2022-09-08 13:15:00,48.92,48.93,48.89,48.91,48755.0,46.7334,46.7429,46.7047,46.7238,48755.0
2022-09-08 13:20:00,48.91,48.93,48.9,48.92,25565.0,46.7238,46.7429,46.7143,46.7334,25565.0
2022-09-08 13:25:00,48.92,48.95,48.87,48.91,51450.0,46.7334,46.762,46.6856,46.7238,51450.0
2022-09-08 13:30:00,48.92,48.93,48.88,48.91,20410.0,46.7334,46.7429,46.6951,46.7238,20410.0
2022-09-08 13:35:00,48.92,49.0,48.91,48.95,36805.0,46.7334,46.8098,46.7238,46.762,36805.0
2022-09-08 13:40:00,48.96,48.97,48.94,48.97,13615.0,46.7716,46.7811,46.7525,46.7811,13615.0
2022-09-08 13:45:00,48.94,48.97,48.94,48.97,34855.0,46.7525,46.7811,46.7525,46.7811,34855.0
2022-09-08 13:50:00,48.96,48.97,48.95,48.97,8675.0,46.7716,46.7811,46.762,46.7811,8675.0
2022-09-08 13:55:00,48.95,48.97,48.83,48.94,91585.0,46.762,46.7811,46.6474,46.7525,91585.0
2022-09-08 14:00:00,48.95,48.98,48.92,48.96,24785.0,46.762,46.7907,46.7334,46.7716,24785.0
2022-09-08 14:05:00,49.0,49.01,48.94,48.94,39065.0,46.8098,46.8193,46.7525,46.7525,39065.0
2022-09-08 14:10:00,48.97,48.97,48.94,48.95,17320.0,46.7811,46.7811,46.7525,46.762,17320.0
2022-09-08 14:15:00,48.93,48.99,48.91,48.98,16645.0,46.7429,46.8002,46.7238,46.7907,16645.0
2022-09-08 14:20:00,48.97,48.99,48.96,48.98,22310.0,46.7811,46.8002,46.7716,46.7907,22310.0
2022-09-08 14:25:00,48.99,48.99,48.94,48.99,29195.0,46.8002,46.8002,46.7525,46.8002,29195.0
2022-09-08 14:30:00,48.96,49.03,48.96,49.03,29010.0,46.7716,46.8384,46.7716,46.8384,29010.0
2022-09-08 14:35:00,49.01,49.03,48.99,49.03,21725.0,46.8193,46.8384,46.8002,46.8384,21725.0
2022-09-08 14:40:00,49.01,49.03,48.85,48.9,113515.0,46.8193,46.8384,46.6665,46.7143,113515.0
2022-09-08 14:45:00,48.91,48.91,48.83,48.85,13785.0,46.7238,46.7238,46.6474,46.6665,13785.0
2022-09-08 14:50:00,48.86,48.92,48.85,48.91,28175.0,46.676,46.7334,46.6665,46.7238,28175.0
2022-09-08 14:55:00,48.89,48.91,48.86,48.89,96065.0,46.7047,46.7238,46.676,46.7047,96065.0
2022-09-08 15:00:00,48.88,48.93,48.81,48.86,83435.0,46.6951,46.7429,46.6283,46.676,83435.0
2022-09-08 15:05:00,48.86,48.91,48.86,48.87,30930.0,46.676,46.7238,46.676,46.6856,30930.0
2022-09-08 15:10:00,48.87,48.91,48.83,48.91,13370.0,46.6856,46.7238,46.6474,46.7238,13370.0
2022-09-08 15:15:00,48.93,48.96,48.92,48.96,30095.0,46.7429,46.7716,46.7334,46.7716,30095.0
2022-09-08 15:20:00,48.96,49.0,48.95,49.0,14550.0,46.7716,46.8098,46.762,46.8098,14550.0
2022-09-08 15:25:00,49.0,49.0,48.96,48.97,20610.0,46.8098,46.8098,46.7716,46.7811,20610.0
2022-09-08 15:30:00,48.97,49.01,48.95,48.95,16610.0,46.7811,46.8193,46.762,46.762,16610.0
2022-09-08 15:35:00,48.95,48.97,48.93,48.96,37940.0,46.762,46.7811,46.7429,46.7716,37940.0
2022-09-08 15:40:00,48.95,48.96,48.89,48.89,18445.0,46.762,46.7716,46.7047,46.7047,18445.0
2022-09-08 15:45:00,48.9,48.96,48.89,48.91,28560.0,46.7143,46.7716,46.7047,46.7238,28560.0
2022-09-08 15:50:00,48.92,49.08,48.92,49.08,151265.0,46.7334,46.8862,46.7334,46.8862,151265.0
2022-09-08 15:55:00,49.07,49.11,49.04,49.11,432625.0,46.8767,46.9149,46.848,46.9149,432625.0
2022-09-09 09:30:00,49.45,49.6,49.45,49.6,117510.0,47.2397,47.383,47.2397,47.383,117510.0
2022-09-09 09:35:00,49.61,49.62,49.51,49.59,28700.0,47.3925,47.4021,47.297,47.3734,28700.0
2022-09-09 09:40:00,49.6,49.62,49.56,49.56,63980.0,47.383,47.4021,47.3448,47.3448,63980.0
2022-09-09 09:45:00,49.5,49.6,49.49,49.56,41945.0,47.2874,47.383,47.2779,47.3448,41945.0
2022-09-09 09:50:00,49.54,49.58,49.52,49.57,49680.0,47.3256,47.3639,47.3065,47.3543,49680.0
2022-09-09 09:55:00,49.51,49.66,49.51,49.65,16650.0,47.297,47.4403,47.297,47.4307,16650.0
2022-09-09 10:00:00,49.65,49.81,49.65,49.81,90985.0,47.4307,47.5836,47.4307,47.5836,90985.0
2022-09-09 10:05:00,49.8,49.86,49.8,49.86,20500.0,47.574,47.6313,47.574,47.6313,20500.0
2022-09-09 10:10:00,49.79,49.84,49.78,49.81,18650.0,47.5645,47.6122,47.5549,47.5836,18650.0
2022-09-09 10:15:00,49.86,49.93,49.78,49.81,86860.0,47.6313,47.6982,47.5549,47.5836,86860.0
2022-09-09 10:20:00,49.84,49.85,49.76,49.78,33480.0,47.6122,47.6218,47.5358,47.5549,33480.0
2022-09-09 10:25:00,49.77,49.84,49.77,49.84,12920.0,47.5454,47.6122,47.5454,47.6122,12920.0
2022-09-09 10:30:00,49.82,49.84,49.8,49.82,18315.0,47.5931,47.6122,47.574,47.5931,18315.0
2022-09-09 10:35:00,49.83,49.85,49.8,49.82,58980.0,47.6027,47.6218,47.574,47.5931,58980.0
2022-09-09 10:40:00,49.83,49.91,49.83,49.91,9430.0,47.6027,47.6791,47.6027,47.6791,9430.0
2022-09-09 10:45:00,49.91,49.93,49.84,49.88,22825.0,47.6791,47.6982,47.6122,47.6504,22825.0
2022-09-09 10:50:00,49.91,49.91,49.85,49.86,29975.0,47.6791,47.6791,47.6218,47.6313,29975.0
2022-09-09 10:55:00,49.86,49.86,49.82,49.84,27245.0,47.6313,47.6313,47.5931,47.6122,27245.0
2022-09-09 11:00:00,49.84,49.85,49.77,49.78,14145.0,47.6122,47.6218,47.5454,47.5549,14145.0
2022-09-09 11:05:00,49.8,49.8,49.73,49.73,30445.0,47.574,47.574,47.5072,47.5072,30445.0
2022-09-09 11:10:00,49.74,49.76,49.73,49.75,14695.0,47.5167,47.5358,47.5072,47.5263,14695.0
2022-09-09 11:15:00,49.76,49.79,49.72,49.73,32115.0,47.5358,47.5645,47.4976,47.5072,32115.0
2022-09-09 11:20:00,49.72,49.74,49.69,49.72,19750.0,47.4976,47.5167,47.4689,47.4976,19750.0
2022-09-09 11:25:00,49.74,49.79,49.74,49.76,25850.0,47.5167,47.5645,47.5167,47.5358,25850.0
2022-09-09 11:30:00,49.75,49.76,49.69,49.69,21970.0,47.5263,47.5358,47.4689,47.4689,21970.0
2022-09-09 11:35:00,49.74,49.77,49.74,49.75,3315.0,47.5167,47.5454,47.5167,47.5263,3315.0
2022-09-09 11:40:00,49.82,49.82,49.78,49.78,9220.0,47.5931,47.5931,47.5549,47.5549,9220.0
2022-09-09 11:45:00,49.76,49.8,49.76,49.79,70600.0,47.5358,47.574,47.5358,47.5645,70600.0
2022-09-09 11:50:00,49.77,49.77,49.74,49.75,12570.0,47.5454,47.5454,47.5167,47.5263,12570.0
2022-09-09 11:55:00,49.76,49.83,49.76,49.81,34010.0,47.5358,47.6027,47.5358,47.5836,34010.0
2022-09-09 12:00:00,49.81,49.83,49.69,49.7,29225.0,47.5836,47.6027,47.4689,47.4785,29225.0
2022-09-09 12:05:00,49.74,49.75,49.71,49.75,41505.0,47.5167,47.5263,47.488,47.5263,41505.0
2022-09-09 12:10:00,49.76,49.79,49.76,49.79,18845.0,47.5358,47.5645,47.5358,47.5645,18845.0
2022-09-09 12:15:00,49.78,49.78,49.72,49.77,19730.0,47.5549,47.5549,47.4976,47.5454,19730.0
2022-09-09 12:20:00,49.76,49.77,49.69,49.69,25495.0,47.5358,47.5454,47.4689,47.4689,25495.0
2022-09-09 12:25:00,49.71,49.76,49.7,49.74,14090.0,47.488,47.5358,47.4785,47.5167,14090.0
2022-09-09 12:30:00,49.75,49.8,49.74,49.79,14030.0,47.5263,47.574,47.5167,47.5645,14030.0
2022-09-09 12:35:00,49.79,49.83,49.79,49.81,24885.0,47.5645,47.6027,47.5645,47.5836,24885.0
2022-09-09 12:40:00,49.82,49.84,49.81,49.82,34400.0,47.5931,47.6122,47.5836,47.5931,34400.0
2022-09-09 12:45:00,49.81,49.86,49.79,49.86,12470.0,47.5836,47.6313,47.5645,47.6313,12470.0
2022-09-09 12:50:00,49.86,49.89,49.86,49.88,16220.0,47.6313,47.66,47.6313,47.6504,16220.0
2022-09-09 12:55:00,49.88,49.89,49.86,49.88,13555.0,47.6504,47.66,47.6313,47.6504,13555.0
2022-09-09 13:00:00,49.86,49.86,49.83,49.85,42745.0,47.6313,47.6313,47.6027,47.6218,42745.0
2022-09-09 13:05:00,49.85,49.89,49.85,49.88,23025.0,47.6218,47.66,47.6218,47.6504,23025.0
2022-09-09 13:10:00,49.88,49.93,49.88,49.93,28520.0,47.6504,47.6982,47.6504,47.6982,28520.0
2022-09-09 13:15:00,49.92,49.94,49.92,49.93,58830.0,47.6887,47.7078,47.6887,47.6982,58830.0
2022-09-09 13:20:00,49.93,49.95,49.91,49.95,30050.0,47.6982,47.7173,47.6791,47.7173,30050.0
2022-09-09 13:25:00,49.94,49.95,49.92,49.93,21060.0,47.7078,47.7173,47.6887,47.6982,21060.0
2022-09-09 13:30:00,49.94,49.98,49.94,49.98,113475.0,47.7078,47.746,47.7078,47.746,113475.0
2022-09-09 13:35:00,49.98,49.99,49.97,49.99,55105.0,47.746,47.7555,47.7364,47.7555,55105.0
2022-09-09 13:40:00,49.98,49.98,49.93,49.93,100800.0,47.746,47.746,47.6982,47.6982,100800.0
2022-09-09 13:45:00,49.93,49.95,49.91,49.95,26205.0,47.6982,47.7173,47.6791,47.7173,26205.0
2022-09-09 13:50:00,49.95,49.95,49.93,49.94,84750.0,47.7173,47.7173,47.6982,47.7078,84750.0
2022-09-09 13:55:00,49.94,49.95,49.93,49.94,18590.0,47.7078,47.7173,47.6982,47.7078,18590.0
2022-09-09 14:00:00,49.93,49.93,49.89,49.9,21540.0,47.6982,47.6982,47.66,47.6696,21540.0
2022-09-09 14:05:00,49.9,49.94,49.89,49.92,21000.0,47.6696,47.7078,47.66,47.6887,21000.0
2022-09-09 14:10:00,49.92,49.96,49.9,49.96,41875.0,47.6887,47.7269,47.6696,47.7269,41875.0
2022-09-09 14:15:00,49.96,49.98,49.96,49.97,16150.0,47.7269,47.746,47.7269,47.7364,16150.0
2022-09-09 14:20:00,49.97,50.0,49.97,50.0,33465.0,47.7364,47.7651,47.7364,47.7651,33465.0
2022-09-09 14:25:00,50.0,50.0,49.97,50.0,31190.0,47.7651,47.7651,47.7364,47.7651,31190.0
2022-09-09 14:30:00,49.98,49.98,49.95,49.96,39725.0,47.746,47.746,47.7173,47.7269,39725.0
2022-09-09 14:35:00,49.96,49.99,49.94,49.97,16535.0,47.7269,47.7555,47.7078,47.7364,16535.0
2022-09-09 14:40:00,49.97,50.0,49.95,49.96,27460.0,47.7364,47.7651,47.7173,47.7269,27460.0
2022-09-09 14:45:00,49.97,49.97,49.94,49.95,25025.0,47.7364,47.7364,47.7078,47.7173,25025.0
2022-09-09 14:50:00,49.95,49.96,49.92,49.95,20390.0,47.7173,47.7269,47.6887,47.7173,20390.0
2022-09-09 14:55:00,49.97,50.0,49.97,50.0,20265.0,47.7364,47.7651,47.7364,47.7651,20265.0
2022-09-09 15:00:00,50.0,50.05,50.0,50.04,148150.0,47.7651,47.8129,47.7651,47.8033,148150.0
2022-09-09 15:05:00,50.04,50.04,49.99,50.01,94330.0,47.8033,47.8033,47.7555,47.7746,94330.0
2022-09-09 15:10:00,50.01,50.05,50.01,50.05,37950.0,47.7746,47.8129,47.7746,47.8129,37950.0
2022-09-09 15:15:00,50.05,50.06,50.03,50.06,26860.0,47.8129,47.8224,47.7937,47.8224,26860.0
2022-09-09 15:20:00,50.06,50.06,50.03,50.04,31720.0,47.8224,47.8224,47.7937,47.8033,31720.0
2022-09-09 15:25:00,50.04,50.04,50.02,50.03,18450.0,47.8033,47.8033,47.7842,47.7937,18450.0
2022-09-09 15:30:00,50.02,50.02,50.0,50.01,63350.0,47.7842,47.7842,47.7651,47.7746,63350.0
2022-09-09 15:35:00,50.01,50.02,49.96,49.97,79345.0,47.7746,47.7842,47.7269,47.7364,79345.0
2022-09-09 15:40:00,49.98,50.04,49.98,50.03,76845.0,47.746,47.8033,47.746,47.7937,76845.0
2022-09-09 15:45:00,50.02,50.02,49.98,49.99,69925.0,47.7842,47.7842,47.746,47.7555,69925.0
2022-09-09 15:50:00,49.98,50.01,49.93,50.0,147355.0,47.746,47.7746,47.6982,47.7651,147355.0
2022-09-09 15:55:00,49.98,50.01,49.96,49.99,385800.0,47.746,47.7746,47.7269,47.7555,385800.0
2022-09-12 09:30:00,50.29,50.43,50.28,50.37,98190.0,48.0421,48.1759,48.0326,48.1185,98190.0
2022-09-12 09:35:00,50.35,50.35,50.21,50.22,65460.0,48.0994,48.0994,47.9657,47.9753,65460.0
2022-09-12 09:40:00,50.23,50.33,50.23,50.33,163880.0,47.9848,48.0803,47.9848,48.0803,163880.0
2022-09-12 09:45:00,50.32,50.43,50.3,50.37,27935.0,48.0708,48.1759,48.0517,48.1185,27935.0
2022-09-12 09:50:00,50.38,50.62,50.37,50.62,273600.0,48.1281,48.3574,48.1185,48.3574,273600.0
2022-09-12 09:55:00,50.61,50.73,50.61,50.73,129550.0,48.3478,48.4625,48.3478,48.4625,129550.0
2022-09-12 10:00:00,50.73,50.75,50.65,50.66,144435.0,48.4625,48.4816,48.386,48.3956,144435.0
2022-09-12 10:05:00,50.67,50.67,50.58,50.58,43530.0,48.4051,48.4051,48.3192,48.3192,43530.0
2022-09-12 10:10:00,50.6,50.6,50.53,50.55,49100.0,48.3383,48.3383,48.2714,48.2905,49100.0
2022-09-12 10:15:00,50.55,50.65,50.55,50.64,52225.0,48.2905,48.386,48.2905,48.3765,52225.0
2022-09-12 10:20:00,50.63,50.67,50.61,50.65,108315.0,48.3669,48.4051,48.3478,48.386,108315.0
2022-09-12 10:25:00,50.64,50.66,50.6,50.6,48485.0,48.3765,48.3956,48.3383,48.3383,48485.0
2022-09-12 10:30:00,50.62,50.63,50.6,50.62,28155.0,48.3574,48.3669,48.3383,48.3574,28155.0
2022-09-12 10:35:00,50.61,50.66,50.56,50.59,96630.0,48.3478,48.3956,48.3001,48.3287,96630.0
2022-09-12 10:40:00,50.59,50.59,50.53,50.56,30900.0,48.3287,48.3287,48.2714,48.3001,30900.0
2022-09-12 10:45:00,50.58,50.63,50.58,50.63,52010.0,48.3192,48.3669,48.3192,48.3669,52010.0
2022-09-12 10:50:00,50.63,50.64,50.52,50.53,32895.0,48.3669,48.3765,48.2618,48.2714,32895.0
2022-09-12 10:55:00,50.49,50.5,50.41,50.43,79685.0,48.2332,48.2427,48.1568,48.1759,79685.0
2022-09-12 11:00:00,50.42,50.44,50.35,50.4,41400.0,48.1663,48.1854,48.0994,48.1472,41400.0
2022-09-12 11:05:00,50.41,50.41,50.37,50.4,8515.0,48.1568,48.1568,48.1185,48.1472,8515.0
2022-09-12 11:10:00,50.38,50.4,50.32,50.37,10750.0,48.1281,48.1472,48.0708,48.1185,10750.0
2022-09-12 11:15:00,50.36,50.4,50.32,50.4,47885.0,48.109,48.1472,48.0708,48.1472,47885.0
2022-09-12 11:20:00,50.4,50.44,50.39,50.44,154515.0,48.1472,48.1854,48.1377,48.1854,154515.0
2022-09-12 11:25:00,50.44,50.49,50.44,50.49,12340.0,48.1854,48.2332,48.1854,48.2332,12340.0
2022-09-12 11:30:00,50.49,50.5,50.44,50.48,54255.0,48.2332,48.2427,48.1854,48.2236,54255.0
2022-09-12 11:35:00,50.46,50.47,50.39,50.43,118115.0,48.2045,48.2141,48.1377,48.1759,118115.0
2022-09-12 11:40:00,50.43,50.46,50.39,50.41,75980.0,48.1759,48.2045,48.1377,48.1568,75980.0
2022-09-12 11:45:00,50.41,50.43,50.37,50.38,104555.0,48.1568,48.1759,48.1185,48.1281,104555.0
2022-09-12 11:50:00,50.39,50.42,50.3,50.32,23470.0,48.1377,48.1663,48.0517,48.0708,23470.0
2022-09-12 11:55:00,50.31,50.31,50.19,50.27,48610.0,48.0612,48.0612,47.9466,48.023,48610.0
2022-09-12 12:00:00,50.29,50.3,50.26,50.27,17070.0,48.0421,48.0517,48.0135,48.023,17070.0
2022-09-12 12:05:00,50.28,50.32,50.23,50.23,65295.0,48.0326,48.0708,47.9848,47.9848,65295.0
2022-09-12 12:10:00,50.23,50.31,50.19,50.29,117170.0,47.9848,48.0612,47.9466,48.0421,117170.0
2022-09-12 12:15:00,50.3,50.31,50.22,50.24,35355.0,48.0517,48.0612,47.9753,47.9944,35355.0
2022-09-12 12:20:00,50.23,50.33,50.21,50.32,97995.0,47.9848,48.0803,47.9657,48.0708,97995.0
2022-09-12 12:25:00,50.29,50.32,50.27,50.31,34640.0,48.0421,48.0708,48.023,48.0612,34640.0
2022-09-12 12:30:00,50.32,50.34,50.29,50.32,13860.0,48.0708,48.0899,48.0421,48.0708,13860.0
2022-09-12 12:35:00,50.33,50.37,50.28,50.36,86015.0,48.0803,48.1185,48.0326,48.109,86015.0
2022-09-12 12:40:00,50.36,50.38,50.34,50.37,26770.0,48.109,48.1281,48.0899,48.1185,26770.0
2022-09-12 12:45:00,50.36,50.38,50.31,50.34,163760.0,48.109,48.1281,48.0612,48.0899,163760.0
2022-09-12 12:50:00,50.36,50.37,50.34,50.37,66200.0,48.109,48.1185,48.0899,48.1185,66200.0
2022-09-12 12:55:00,50.36,50.4,50.36,50.39,14825.0,48.109,48.1472,48.109,48.1377,14825.0
2022-09-12 13:00:00,50.4,50.4,50.31,50.38,77415.0,48.1472,48.1472,48.0612,48.1281,77415.0
2022-09-12 13:05:00,50.37,50.45,50.37,50.44,38395.0,48.1185,48.195,48.1185,48.1854,38395.0
2022-09-12 13:10:00,50.44,50.44,50.42,50.42,26000.0,48.1854,48.1854,48.1663,48.1663,26000.0
2022-09-12 13:15:00,50.41,50.43,50.4,50.41,28675.0,48.1568,48.1759,48.1472,48.1568,28675.0
2022-09-12 13:20:00,50.41,50.41,50.37,50.39,35970.0,48.1568,48.1568,48.1185,48.1377,35970.0
2022-09-12 13:25:00,50.39,50.44,50.37,50.43,28405.0,48.1377,48.1854,48.1185,48.1759,28405.0
2022-09-12 13:30:00,50.44,50.45,50.42,50.44,23160.0,48.1854,48.195,48.1663,48.1854,23160.0
2022-09-12 13:35:00,50.44,50.44,50.42,50.42,63175.0,48.1854,48.1854,48.1663,48.1663,63175.0
2022-09-12 13:40:00,50.42,50.43,50.39,50.39,25865.0,48.1663,48.1759,48.1377,48.1377,25865.0
2022-09-12 13:45:00,50.38,50.41,50.38,50.41,27095.0,48.1281,48.1568,48.1281,48.1568,27095.0
2022-09-12 13:50:00,50.4,50.45,50.4,50.45,21565.0,48.1472,48.195,48.1472,48.195,21565.0
2022-09-12 13:55:00,50.45,50.45,50.43,50.44,13200.0,48.195,48.195,48.1759,48.1854,13200.0
2022-09-12 14:00:00,50.44,50.45,50.39,50.4,36025.0,48.1854,48.195,48.1377,48.1472,36025.0
2022-09-12 14:05:00,50.39,50.41,50.39,50.4,5465.0,48.1377,48.1568,48.1377,48.1472,5465.0
2022-09-12 14:10:00,50.39,50.44,50.39,50.44,19405.0,48.1377,48.1854,48.1377,48.1854,19405.0
2022-09-12 14:15:00,50.44,50.46,50.36,50.4,42190.0,48.1854,48.2045,48.109,48.1472,42190.0
2022-09-12 14:20:00,50.38,50.45,50.36,50.42,76495.0,48.1281,48.195,48.109,48.1663,76495.0
2022-09-12 14:25:00,50.43,50.44,50.35,50.36,112990.0,48.1759,48.1854,48.0994,48.109,112990.0
2022-09-12 14:30:00,50.35,50.37,50.31,50.32,15955.0,48.0994,48.1185,48.0612,48.0708,15955.0
2022-09-12 14:35:00,50.32,50.36,50.32,50.36,17450.0,48.0708,48.109,48.0708,48.109,17450.0
2022-09-12 14:40:00,50.34,50.37,50.34,50.36,50825.0,48.0899,48.1185,48.0899,48.109,50825.0
2022-09-12 14:45:00,50.36,50.4,50.36,50.4,29035.0,48.109,48.1472,48.109,48.1472,29035.0
2022-09-12 14:50:00,50.4,50.42,50.4,50.4,31255.0,48.1472,48.1663,48.1472,48.1472,31255.0
2022-09-12 14:55:00,50.4,50.42,50.39,50.4,40610.0,48.1472,48.1663,48.1377,48.1472,40610.0
2022-09-12 15:00:00,50.4,50.43,50.39,50.43,18020.0,48.1472,48.1759,48.1377,48.1759,18020.0
2022-09-12 15:05:00,50.43,50.49,50.42,50.47,60080.0,48.1759,48.2332,48.1663,48.2141,60080.0
2022-09-12 15:10:00,50.47,50.48,50.45,50.46,20930.0,48.2141,48.2236,48.195,48.2045,20930.0
2022-09-12 15:15:00,50.45,50.46,50.43,50.44,29535.0,48.195,48.2045,48.1759,48.1854,29535.0
2022-09-12 15:20:00,50.44,50.48,50.43,50.45,16325.0,48.1854,48.2236,48.1759,48.195,16325.0
2022-09-12 15:25:00,50.43,50.44,50.41,50.42,17530.0,48.1759,48.1854,48.1568,48.1663,17530.0
2022-09-12 15:30:00,50.4,50.41,50.36,50.37,40365.0,48.1472,48.1568,48.109,48.1185,40365.0
2022-09-12 15:35:00,50.36,50.39,50.35,50.37,19680.0,48.109,48.1377,48.0994,48.1185,19680.0
2022-09-12 15:40:00,50.38,50.43,50.36,50.43,35505.0,48.1281,48.1759,48.109,48.1759,35505.0
2022-09-12 15:45:00,50.43,50.43,50.37,50.42,39730.0,48.1759,48.1759,48.1185,48.1663,39730.0
2022-09-12 15:50:00,50.41,50.44,50.38,50.42,103630.0,48.1568,48.1854,48.1281,48.1663,103630.0
2022-09-12 15:55:00,50.42,50.49,50.41,50.48,310205.0,48.1663,48.2332,48.1568,48.2236,310205.0
2022-09-13 09:30:00,49.27,49.44,49.19,49.35,56985.0,47.0677,47.2301,46.9913,47.1441,56985.0
2022-09-13 09:35:00,49.37,49.37,49.23,49.26,17195.0,47.1632,47.1632,47.0295,47.0582,17195.0
2022-09-13 09:40:00,49.25,49.36,49.25,49.3,42035.0,47.0486,47.1537,47.0486,47.0964,42035.0
2022-09-13 09:45:00,49.3,49.36,49.24,49.34,60725.0,47.0964,47.1537,47.0391,47.1346,60725.0
2022-09-13 09:50:00,49.34,49.5,49.34,49.46,8645.0,47.1346,47.2874,47.1346,47.2492,8645.0
2022-09-13 09:55:00,49.46,49.48,49.38,49.45,27820.0,47.2492,47.2683,47.1728,47.2397,27820.0
2022-09-13 10:00:00,49.39,49.39,49.26,49.26,26960.0,47.1824,47.1824,47.0582,47.0582,26960.0
2022-09-13 10:05:00,49.27,49.34,49.26,49.29,23330.0,47.0677,47.1346,47.0582,47.0868,23330.0
2022-09-13 10:10:00,49.27,49.38,49.24,49.38,16620.0,47.0677,47.1728,47.0391,47.1728,16620.0
2022-09-13 10:15:00,49.34,49.43,49.31,49.43,3610.0,47.1346,47.2206,47.1059,47.2206,3610.0
2022-09-13 10:20:00,49.39,49.39,49.28,49.3,22845.0,47.1824,47.1824,47.0773,47.0964,22845.0
2022-09-13 10:25:00,49.28,49.32,49.22,49.28,21080.0,47.0773,47.1155,47.02,47.0773,21080.0
2022-09-13 10:30:00,49.26,49.31,49.2,49.2,45770.0,47.0582,47.1059,47.0008,47.0008,45770.0
2022-09-13 10:35:00,49.22,49.22,49.15,49.16,23940.0,47.02,47.02,46.9531,46.9626,23940.0
2022-09-13 10:40:00,49.16,49.17,49.06,49.13,86725.0,46.9626,46.9722,46.8671,46.934,86725.0
2022-09-13 10:45:00,49.1,49.11,48.98,48.98,38995.0,46.9053,46.9149,46.7907,46.7907,38995.0
2022-09-13 10:50:00,48.98,49.02,48.95,49.02,44115.0,46.7907,46.8289,46.762,46.8289,44115.0
2022-09-13 10:55:00,49.02,49.09,49.02,49.05,16980.0,46.8289,46.8958,46.8289,46.8575,16980.0
2022-09-13 11:00:00,49.05,49.11,49.03,49.07,56945.0,46.8575,46.9149,46.8384,46.8767,56945.0
2022-09-13 11:05:00,49.09,49.12,49.04,49.09,110535.0,46.8958,46.9244,46.848,46.8958,110535.0
2022-09-13 11:10:00,49.09,49.14,48.99,49.1,119860.0,46.8958,46.9435,46.8002,46.9053,119860.0
2022-09-13 11:15:00,49.08,49.14,49.04,49.08,49715.0,46.8862,46.9435,46.848,46.8862,49715.0
2022-09-13 11:20:00,49.09,49.12,49.07,49.07,17140.0,46.8958,46.9244,46.8767,46.8767,17140.0
2022-09-13 11:25:00,49.07,49.1,49.07,49.09,18640.0,46.8767,46.9053,46.8767,46.8958,18640.0
2022-09-13 11:30:00,49.1,49.13,49.06,49.11,28100.0,46.9053,46.934,46.8671,46.9149,28100.0
2022-09-13 11:35:00,49.12,49.15,49.11,49.14,20165.0,46.9244,46.9531,46.9149,46.9435,20165.0
2022-09-13 11:40:00,49.13,49.13,49.03,49.09,19135.0,46.934,46.934,46.8384,46.8958,19135.0
2022-09-13 11:45:00,49.06,49.09,49.04,49.04,15400.0,46.8671,46.8958,46.848,46.848,15400.0
2022-09-13 11:50:00,49.04,49.09,49.03,49.09,17645.0,46.848,46.8958,46.8384,46.8958,17645.0
2022-09-13 11:55:00,49.11,49.12,49.07,49.09,27795.0,46.9149,46.9244,46.8767,46.8958,27795.0
2022-09-13 12:00:00,49.11,49.16,49.07,49.16,13065.0,46.9149,46.9626,46.8767,46.9626,13065.0
2022-09-13 12:05:00,49.16,49.23,49.15,49.22,41695.0,46.9626,47.0295,46.9531,47.02,41695.0
2022-09-13 12:10:00,49.22,49.24,49.2,49.24,12715.0,47.02,47.0391,47.0008,47.0391,12715.0
2022-09-13 12:15:00,49.25,49.26,49.22,49.23,11345.0,47.0486,47.0582,47.02,47.0295,11345.0
2022-09-13 12:20:00,49.23,49.23,49.18,49.18,22350.0,47.0295,47.0295,46.9817,46.9817,22350.0
2022-09-13 12:25:00,49.18,49.18,49.11,49.14,15385.0,46.9817,46.9817,46.9149,46.9435,15385.0
2022-09-13 12:30:00,49.13,49.14,49.07,49.13,64820.0,46.934,46.9435,46.8767,46.934,64820.0
2022-09-13 12:35:00,49.13,49.18,49.13,49.16,25150.0,46.934,46.9817,46.934,46.9626,25150.0
2022-09-13 12:40:00,49.16,49.19,49.14,49.14,14205.0,46.9626,46.9913,46.9435,46.9435,14205.0
2022-09-13 12:45:00,49.14,49.15,49.11,49.15,16665.0,46.9435,46.9531,46.9149,46.9531,16665.0
2022-09-13 12:50:00,49.18,49.19,49.16,49.18,47445.0,46.9817,46.9913,46.9626,46.9817,47445.0
2022-09-13 12:55:00,49.19,49.19,49.14,49.14,8685.0,46.9913,46.9913,46.9435,46.9435,8685.0
2022-09-13 13:00:00,49.13,49.2,49.08,49.13,26725.0,46.934,47.0008,46.8862,46.934,26725.0
2022-09-13 13:05:00,49.11,49.17,49.1,49.1,14485.0,46.9149,46.9722,46.9053,46.9053,14485.0
2022-09-13 13:10:00,49.11,49.17,49.08,49.14,43005.0,46.9149,46.9722,46.8862,46.9435,43005.0
2022-09-13 13:15:00,49.17,49.17,49.09,49.11,28455.0,46.9722,46.9722,46.8958,46.9149,28455.0
2022-09-13 13:20:00,49.1,49.16,49.08,49.16,29880.0,46.9053,46.9626,46.8862,46.9626,29880.0
2022-09-13 13:25:00,49.14,49.21,49.14,49.21,9450.0,46.9435,47.0104,46.9435,47.0104,9450.0
2022-09-13 13:30:00,49.21,49.25,49.19,49.23,21035.0,47.0104,47.0486,46.9913,47.0295,21035.0
2022-09-13 13:35:00,49.23,49.23,49.14,49.18,10645.0,47.0295,47.0295,46.9435,46.9817,10645.0
2022-09-13 13:40:00,49.18,49.19,49.14,49.14,27205.0,46.9817,46.9913,46.9435,46.9435,27205.0
2022-09-13 13:45:00,49.13,49.14,49.12,49.14,18275.0,46.934,46.9435,46.9244,46.9435,18275.0
2022-09-13 13:50:00,49.14,49.14,49.07,49.07,18445.0,46.9435,46.9435,46.8767,46.8767,18445.0
2022-09-13 13:55:00,49.1,49.1,49.07,49.07,9430.0,46.9053,46.9053,46.8767,46.8767,9430.0
2022-09-13 14:00:00,49.09,49.1,49.04,49.04,26755.0,46.8958,46.9053,46.848,46.848,26755.0
2022-09-13 14:05:00,49.05,49.07,49.03,49.03,48640.0,46.8575,46.8767,46.8384,46.8384,48640.0
2022-09-13 14:10:00,49.04,49.07,48.99,49.05,21985.0,46.848,46.8767,46.8002,46.8575,21985.0
2022-09-13 14:15:00,49.06,49.08,49.05,49.06,9470.0,46.8671,46.8862,46.8575,46.8671,9470.0
2022-09-13 14:20:00,49.07,49.08,49.03,49.03,8215.0,46.8767,46.8862,46.8384,46.8384,8215.0
2022-09-13 14:25:00,49.03,49.03,48.96,48.97,42570.0,46.8384,46.8384,46.7716,46.7811,42570.0
2022-09-13 14:30:00,48.97,48.98,48.95,48.96,31395.0,46.7811,46.7907,46.762,46.7716,31395.0
2022-09-13 14:35:00,48.96,48.96,48.92,48.92,19395.0,46.7716,46.7716,46.7334,46.7334,19395.0
2022-09-13 14:40:00,48.93,48.93,48.87,48.88,24160.0,46.7429,46.7429,46.6856,46.6951,24160.0
2022-09-13 14:45:00,48.87,48.89,48.86,48.86,16400.0,46.6856,46.7047,46.676,46.676,16400.0
2022-09-13 14:50:00,48.85,48.86,48.79,48.8,28980.0,46.6665,46.676,46.6092,46.6187,28980.0
2022-09-13 14:55:00,48.8,48.88,48.8,48.82,81505.0,46.6187,46.6951,46.6187,46.6378,81505.0
2022-09-13 15:00:00,48.83,48.87,48.82,48.82,41275.0,46.6474,46.6856,46.6378,46.6378,41275.0
2022-09-13 15:05:00,48.82,48.82,48.75,48.75,64460.0,46.6378,46.6378,46.571,46.571,64460.0
2022-09-13 15:10:00,48.75,48.77,48.69,48.71,37875.0,46.571,46.5901,46.5136,46.5327,37875.0
2022-09-13 15:15:00,48.7,48.73,48.66,48.67,81785.0,46.5232,46.5519,46.485,46.4945,81785.0
2022-09-13 15:20:00,48.67,48.7,48.65,48.69,99035.0,46.4945,46.5232,46.4754,46.5136,99035.0
2022-09-13 15:25:00,48.68,48.68,48.61,48.61,23030.0,46.5041,46.5041,46.4372,46.4372,23030.0
2022-09-13 15:30:00,48.6,48.61,48.51,48.53,94690.0,46.4277,46.4372,46.3417,46.3608,94690.0
2022-09-13 15:35:00,48.53,48.6,48.47,48.58,68910.0,46.3608,46.4277,46.3035,46.4086,68910.0
2022-09-13 15:40:00,48.57,48.58,48.48,48.54,60490.0,46.399,46.4086,46.313,46.3703,60490.0
2022-09-13 15:45:00,48.53,48.53,48.45,48.5,102880.0,46.3608,46.3608,46.2844,46.3321,102880.0
2022-09-13 15:50:00,48.51,48.61,48.5,48.61,307630.0,46.3417,46.4372,46.3321,46.4372,307630.0
2022-09-13 15:55:00,48.59,48.68,48.56,48.6,106395.0,46.4181,46.5041,46.3895,46.4277,106395.0
2022-09-14 09:30:00,48.7,48.7,48.4,48.4,106475.0,46.5232,46.5232,46.2366,46.2366,106475.0
2022-09-14 09:35:00,48.38,48.49,48.37,48.46,40530.0,46.2175,46.3226,46.2079,46.2939,40530.0
2022-09-14 09:40:00,48.45,48.53,48.39,48.52,26520.0,46.2844,46.3608,46.2271,46.3512,26520.0
2022-09-14 09:45:00,48.51,48.58,48.45,48.45,46510.0,46.3417,46.4086,46.2844,46.2844,46510.0
2022-09-14 09:50:00,48.46,48.48,48.4,48.46,55150.0,46.2939,46.313,46.2366,46.2939,55150.0
2022-09-14 09:55:00,48.43,48.44,48.37,48.44,48650.0,46.2653,46.2748,46.2079,46.2748,48650.0
2022-09-14 10:00:00,48.49,48.52,48.4,48.41,34265.0,46.3226,46.3512,46.2366,46.2462,34265.0
2022-09-14 10:05:00,48.41,48.49,48.39,48.46,30960.0,46.2462,46.3226,46.2271,46.2939,30960.0
2022-09-14 10:10:00,48.43,48.5,48.38,48.38,8925.0,46.2653,46.3321,46.2175,46.2175,8925.0
2022-09-14 10:15:00,48.38,48.48,48.34,48.34,25200.0,46.2175,46.313,46.1793,46.1793,25200.0
2022-09-14 10:20:00,48.36,48.37,48.24,48.26,88695.0,46.1984,46.2079,46.0838,46.1029,88695.0
2022-09-14 10:25:00,48.25,48.27,48.06,48.07,97070.0,46.0933,46.1124,45.9118,45.9214,97070.0
2022-09-14 10:30:00,48.07,48.22,48.05,48.21,59415.0,45.9214,46.0646,45.9022,46.0551,59415.0
2022-09-14 10:35:00,48.21,48.4,48.21,48.38,58540.0,46.0551,46.2366,46.0551,46.2175,58540.0
2022-09-14 10:40:00,48.35,48.49,48.32,48.43,106500.0,46.1888,46.3226,46.1602,46.2653,106500.0
2022-09-14 10:45:00,48.45,48.48,48.43,48.43,73325.0,46.2844,46.313,46.2653,46.2653,73325.0
2022-09-14 10:50:00,48.46,48.61,48.44,48.6,50090.0,46.2939,46.4372,46.2748,46.4277,50090.0
2022-09-14 10:55:00,48.57,48.6,48.55,48.6,15685.0,46.399,46.4277,46.3799,46.4277,15685.0
2022-09-14 11:00:00,48.61,48.61,48.5,48.53,4680.0,46.4372,46.4372,46.3321,46.3608,4680.0
2022-09-14 11:05:00,48.54,48.63,48.54,48.61,7500.0,46.3703,46.4563,46.3703,46.4372,7500.0
2022-09-14 11:10:00,48.66,48.7,48.64,48.66,33505.0,46.485,46.5232,46.4659,46.485,33505.0
2022-09-14 11:15:00,48.65,48.65,48.56,48.57,10105.0,46.4754,46.4754,46.3895,46.399,10105.0
2022-09-14 11:20:00,48.55,48.59,48.53,48.57,12770.0,46.3799,46.4181,46.3608,46.399,12770.0
2022-09-14 11:25:00,48.55,48.57,48.53,48.55,7005.0,46.3799,46.399,46.3608,46.3799,7005.0
2022-09-14 11:30:00,48.53,48.57,48.5,48.51,9765.0,46.3608,46.399,46.3321,46.3417,9765.0
2022-09-14 11:35:00,48.52,48.57,48.52,48.57,29760.0,46.3512,46.399,46.3512,46.399,29760.0
2022-09-14 11:40:00,48.57,48.64,48.54,48.64,14285.0,46.399,46.4659,46.3703,46.4659,14285.0
2022-09-14 11:45:00,48.68,48.69,48.64,48.64,12155.0,46.5041,46.5136,46.4659,46.4659,12155.0
2022-09-14 11:50:00,48.64,48.66,48.57,48.66,25455.0,46.4659,46.485,46.399,46.485,25455.0
2022-09-14 11:55:00,48.66,48.66,48.56,48.56,36630.0,46.485,46.485,46.3895,46.3895,36630.0
2022-09-14 12:00:00,48.57,48.6,48.52,48.54,42975.0,46.399,46.4277,46.3512,46.3703,42975.0
2022-09-14 12:05:00,48.52,48.54,48.51,48.54,144005.0,46.3512,46.3703,46.3417,46.3703,144005.0
2022-09-14 12:10:00,48.53,48.59,48.52,48.59,10310.0,46.3608,46.4181,46.3512,46.4181,10310.0
2022-09-14 12:15:00,48.58,48.61,48.57,48.57,15875.0,46.4086,46.4372,46.399,46.399,15875.0
2022-09-14 12:20:00,48.56,48.56,48.54,48.56,39885.0,46.3895,46.3895,46.3703,46.3895,39885.0
2022-09-14 12:25:00,48.6,48.6,48.5,48.5,19240.0,46.4277,46.4277,46.3321,46.3321,19240.0
2022-09-14 12:30:00,48.52,48.55,48.48,48.53,37290.0,46.3512,46.3799,46.313,46.3608,37290.0
2022-09-14 12:35:00,48.52,48.64,48.52,48.64,46400.0,46.3512,46.4659,46.3512,46.4659,46400.0
2022-09-14 12:40:00,48.64,48.69,48.64,48.69,3875.0,46.4659,46.5136,46.4659,46.5136,3875.0
2022-09-14 12:45:00,48.66,48.67,48.63,48.65,23980.0,46.485,46.4945,46.4563,46.4754,23980.0
2022-09-14 12:50:00,48.65,48.69,48.65,48.65,4840.0,46.4754,46.5136,46.4754,46.4754,4840.0
2022-09-14 12:55:00,48.65,48.66,48.62,48.64,10305.0,46.4754,46.485,46.4468,46.4659,10305.0
2022-09-14 13:00:00,48.68,48.69,48.64,48.64,4695.0,46.5041,46.5136,46.4659,46.4659,4695.0
2022-09-14 13:05:00,48.64,48.65,48.6,48.64,20415.0,46.4659,46.4754,46.4277,46.4659,20415.0
2022-09-14 13:10:00,48.65,48.7,48.65,48.7,5515.0,46.4754,46.5232,46.4754,46.5232,5515.0
2022-09-14 13:15:00,48.68,48.7,48.65,48.66,7880.0,46.5041,46.5232,46.4754,46.485,7880.0
2022-09-14 13:20:00,48.68,48.68,48.66,48.66,2085.0,46.5041,46.5041,46.485,46.485,2085.0
2022-09-14 13:25:00,48.64,48.64,48.6,48.63,9770.0,46.4659,46.4659,46.4277,46.4563,9770.0
2022-09-14 13:30:00,48.63,48.64,48.61,48.62,33210.0,46.4563,46.4659,46.4372,46.4468,33210.0
2022-09-14 13:35:00,48.63,48.63,48.56,48.56,42510.0,46.4563,46.4563,46.3895,46.3895,42510.0
2022-09-14 13:40:00,48.55,48.59,48.55,48.58,23455.0,46.3799,46.4181,46.3799,46.4086,23455.0
2022-09-14 13:45:00,48.59,48.59,48.4,48.44,89940.0,46.4181,46.4181,46.2366,46.2748,89940.0
2022-09-14 13:50:00,48.44,48.5,48.44,48.49,19830.0,46.2748,46.3321,46.2748,46.3226,19830.0
2022-09-14 13:55:00,48.46,48.46,48.42,48.46,19550.0,46.2939,46.2939,46.2557,46.2939,19550.0
2022-09-14 14:00:00,48.43,48.45,48.35,48.35,44545.0,46.2653,46.2844,46.1888,46.1888,44545.0
2022-09-14 14:05:00,48.36,48.44,48.36,48.37,58180.0,46.1984,46.2748,46.1984,46.2079,58180.0
2022-09-14 14:10:00,48.39,48.41,48.34,48.41,11655.0,46.2271,46.2462,46.1793,46.2462,11655.0
2022-09-14 14:15:00,48.4,48.43,48.38,48.41,27905.0,46.2366,46.2653,46.2175,46.2462,27905.0
2022-09-14 14:20:00,48.41,48.43,48.41,48.43,25025.0,46.2462,46.2653,46.2462,46.2653,25025.0
2022-09-14 14:25:00,48.41,48.42,48.4,48.4,29600.0,46.2462,46.2557,46.2366,46.2366,29600.0
2022-09-14 14:30:00,48.44,48.49,48.44,48.48,41960.0,46.2748,46.3226,46.2748,46.313,41960.0
2022-09-14 14:35:00,48.48,48.49,48.46,48.48,10380.0,46.313,46.3226,46.2939,46.313,10380.0
2022-09-14 14:40:00,48.46,48.5,48.45,48.45,17735.0,46.2939,46.3321,46.2844,46.2844,17735.0
2022-09-14 14:45:00,48.39,48.44,48.39,48.43,32865.0,46.2271,46.2748,46.2271,46.2653,32865.0
2022-09-14 14:50:00,48.44,48.45,48.33,48.33,30955.0,46.2748,46.2844,46.1697,46.1697,30955.0
2022-09-14 14:55:00,48.38,48.38,48.31,48.33,11395.0,46.2175,46.2175,46.1506,46.1697,11395.0
2022-09-14 15:00:00,48.33,48.36,48.27,48.27,28265.0,46.1697,46.1984,46.1124,46.1124,28265.0
2022-09-14 15:05:00,48.31,48.35,48.3,48.33,10600.0,46.1506,46.1888,46.1411,46.1697,10600.0
2022-09-14 15:10:00,48.33,48.34,48.25,48.25,35545.0,46.1697,46.1793,46.0933,46.0933,35545.0
2022-09-14 15:15:00,48.23,48.23,48.14,48.19,62260.0,46.0742,46.0742,45.9882,46.036,62260.0
2022-09-14 15:20:00,48.18,48.25,48.17,48.22,36625.0,46.0264,46.0933,46.0169,46.0646,36625.0
2022-09-14 15:25:00,48.2,48.22,48.14,48.21,40580.0,46.0455,46.0646,45.9882,46.0551,40580.0
2022-09-14 15:30:00,48.15,48.21,48.09,48.21,25410.0,45.9978,46.0551,45.9405,46.0551,25410.0
2022-09-14 15:35:00,48.2,48.25,48.2,48.25,26315.0,46.0455,46.0933,46.0455,46.0933,26315.0
2022-09-14 15:40:00,48.24,48.34,48.23,48.33,43375.0,46.0838,46.1793,46.0742,46.1697,43375.0
2022-09-14 15:45:00,48.29,48.38,48.29,48.37,15260.0,46.1315,46.2175,46.1315,46.2079,15260.0
2022-09-14 15:50:00,48.4,48.57,48.39,48.54,126290.0,46.2366,46.399,46.2271,46.3703,126290.0
2022-09-14 15:55:00,48.55,48.61,48.51,48.6,207745.0,46.3799,46.4372,46.3417,46.4277,207745.0
2022-09-15 09:30:00,48.37,48.51,48.36,48.51,162180.0,46.2079,46.3417,46.1984,46.3417,162180.0
2022-09-15 09:35:00,48.48,48.54,48.43,48.48,167260.0,46.313,46.3703,46.2653,46.313,167260.0
2022-09-15 09:40:00,48.47,48.69,48.47,48.67,14975.0,46.3035,46.5136,46.3035,46.4945,14975.0
2022-09-15 09:45:00,48.66,48.81,48.66,48.81,12000.0,46.485,46.6283,46.485,46.6283,12000.0
2022-09-15 09:50:00,48.84,48.88,48.8,48.88,16580.0,46.6569,46.6951,46.6187,46.6951,16580.0
2022-09-15 09:55:00,48.86,48.93,48.86,48.9,13550.0,46.676,46.7429,46.676,46.7143,13550.0
2022-09-15 10:00:00,48.91,48.97,48.86,48.87,225795.0,46.7238,46.7811,46.676,46.6856,225795.0
2022-09-15 10:05:00,48.87,48.99,48.87,48.92,153935.0,46.6856,46.8002,46.6856,46.7334,153935.0
2022-09-15 10:10:00,48.92,49.03,48.92,49.01,141010.0,46.7334,46.8384,46.7334,46.8193,141010.0
2022-09-15 10:15:00,49.01,49.06,49.0,49.03,71690.0,46.8193,46.8671,46.8098,46.8384,71690.0
2022-09-15 10:20:00,48.98,48.98,48.8,48.86,41645.0,46.7907,46.7907,46.6187,46.676,41645.0
2022-09-15 10:25:00,48.82,48.86,48.72,48.73,12020.0,46.6378,46.676,46.5423,46.5519,12020.0
2022-09-15 10:30:00,48.74,48.74,48.64,48.71,31745.0,46.5614,46.5614,46.4659,46.5327,31745.0
2022-09-15 10:35:00,48.74,48.82,48.74,48.78,20825.0,46.5614,46.6378,46.5614,46.5996,20825.0
2022-09-15 10:40:00,48.76,48.78,48.69,48.73,84815.0,46.5805,46.5996,46.5136,46.5519,84815.0
2022-09-15 10:45:00,48.75,48.77,48.64,48.65,130580.0,46.571,46.5901,46.4659,46.4754,130580.0
2022-09-15 10:50:00,48.63,48.63,48.53,48.59,69955.0,46.4563,46.4563,46.3608,46.4181,69955.0
2022-09-15 10:55:00,48.57,48.58,48.48,48.52,74410.0,46.399,46.4086,46.313,46.3512,74410.0
2022-09-15 11:00:00,48.49,48.56,48.46,48.55,18380.0,46.3226,46.3895,46.2939,46.3799,18380.0
2022-09-15 11:05:00,48.51,48.56,48.47,48.48,12930.0,46.3417,46.3895,46.3035,46.313,12930.0
2022-09-15 11:10:00,48.47,48.47,48.36,48.37,21890.0,46.3035,46.3035,46.1984,46.2079,21890.0
2022-09-15 11:15:00,48.37,48.47,48.33,48.47,19355.0,46.2079,46.3035,46.1697,46.3035,19355.0
2022-09-15 11:20:00,48.46,48.6,48.46,48.57,49225.0,46.2939,46.4277,46.2939,46.399,49225.0
2022-09-15 11:25:00,48.58,48.61,48.57,48.59,22260.0,46.4086,46.4372,46.399,46.4181,22260.0
2022-09-15 11:30:00,48.59,48.63,48.58,48.6,18080.0,46.4181,46.4563,46.4086,46.4277,18080.0
2022-09-15 11:35:00,48.57,48.64,48.56,48.58,35505.0,46.399,46.4659,46.3895,46.4086,35505.0
2022-09-15 11:40:00,48.6,48.62,48.59,48.59,7615.0,46.4277,46.4468,46.4181,46.4181,7615.0
2022-09-15 11:45:00,48.64,48.64,48.59,48.59,7970.0,46.4659,46.4659,46.4181,46.4181,7970.0
2022-09-15 11:50:00,48.57,48.57,48.48,48.48,133425.0,46.399,46.399,46.313,46.313,133425.0
2022-09-15 11:55:00,48.48,48.5,48.42,48.5,16700.0,46.313,46.3321,46.2557,46.3321,16700.0
2022-09-15 12:00:00,48.51,48.55,48.48,48.49,19700.0,46.3417,46.3799,46.313,46.3226,19700.0
2022-09-15 12:05:00,48.52,48.52,48.42,48.42,20650.0,46.3512,46.3512,46.2557,46.2557,20650.0
2022-09-15 12:10:00,48.43,48.46,48.39,48.42,59340.0,46.2653,46.2939,46.2271,46.2557,59340.0
2022-09-15 12:15:00,48.41,48.5,48.41,48.49,61865.0,46.2462,46.3321,46.2462,46.3226,61865.0
2022-09-15 12:20:00,48.5,48.51,48.45,48.51,33950.0,46.3321,46.3417,46.2844,46.3417,33950.0
2022-09-15 12:25:00,48.49,48.51,48.42,48.43,39615.0,46.3226,46.3417,46.2557,46.2653,39615.0
2022-09-15 12:30:00,48.43,48.5,48.43,48.5,10425.0,46.2653,46.3321,46.2653,46.3321,10425.0
2022-09-15 12:35:00,48.51,48.54,48.5,48.53,16005.0,46.3417,46.3703,46.3321,46.3608,16005.0
2022-09-15 12:40:00,48.53,48.57,48.53,48.53,24985.0,46.3608,46.399,46.3608,46.3608,24985.0
2022-09-15 12:45:00,48.54,48.54,48.49,48.51,26360.0,46.3703,46.3703,46.3226,46.3417,26360.0
2022-09-15 12:50:00,48.52,48.56,48.52,48.55,21675.0,46.3512,46.3895,46.3512,46.3799,21675.0
2022-09-15 12:55:00,48.52,48.59,48.51,48.59,29365.0,46.3512,46.4181,46.3417,46.4181,29365.0
2022-09-15 13:00:00,48.6,48.78,48.6,48.72,171260.0,46.4277,46.5996,46.4277,46.5423,171260.0
2022-09-15 13:05:00,48.73,48.76,48.71,48.74,14615.0,46.5519,46.5805,46.5327,46.5614,14615.0
2022-09-15 13:10:00,48.74,48.77,48.72,48.77,22625.0,46.5614,46.5901,46.5423,46.5901,22625.0
2022-09-15 13:15:00,48.77,48.81,48.75,48.81,31670.0,46.5901,46.6283,46.571,46.6283,31670.0
2022-09-15 13:20:00,48.8,48.81,48.78,48.81,26000.0,46.6187,46.6283,46.5996,46.6283,26000.0
2022-09-15 13:25:00,48.8,48.86,48.8,48.81,28300.0,46.6187,46.676,46.6187,46.6283,28300.0
2022-09-15 13:30:00,48.79,48.81,48.76,48.78,54055.0,46.6092,46.6283,46.5805,46.5996,54055.0
2022-09-15 13:35:00,48.77,48.77,48.7,48.72,19100.0,46.5901,46.5901,46.5232,46.5423,19100.0
2022-09-15 13:40:00,48.71,48.75,48.69,48.69,11570.0,46.5327,46.571,46.5136,46.5136,11570.0
2022-09-15 13:45:00,48.68,48.69,48.64,48.69,44880.0,46.5041,46.5136,46.4659,46.5136,44880.0
2022-09-15 13:50:00,48.65,48.65,48.61,48.63,27145.0,46.4754,46.4754,46.4372,46.4563,27145.0
2022-09-15 13:55:00,48.63,48.64,48.62,48.64,20365.0,46.4563,46.4659,46.4468,46.4659,20365.0
2022-09-15 14:00:00,48.63,48.63,48.48,48.48,89115.0,46.4563,46.4563,46.313,46.313,89115.0
2022-09-15 14:05:00,48.48,48.51,48.44,48.47,45685.0,46.313,46.3417,46.2748,46.3035,45685.0
2022-09-15 14:10:00,48.46,48.54,48.46,48.5,26685.0,46.2939,46.3703,46.2939,46.3321,26685.0
2022-09-15 14:15:00,48.52,48.58,48.5,48.57,40840.0,46.3512,46.4086,46.3321,46.399,40840.0
2022-09-15 14:20:00,48.54,48.55,48.51,48.54,18010.0,46.3703,46.3799,46.3417,46.3703,18010.0
2022-09-15 14:25:00,48.54,48.59,48.52,48.59,13940.0,46.3703,46.4181,46.3512,46.4181,13940.0
2022-09-15 14:30:00,48.59,48.62,48.55,48.55,23460.0,46.4181,46.4468,46.3799,46.3799,23460.0
2022-09-15 14:35:00,48.55,48.61,48.53,48.57,23335.0,46.3799,46.4372,46.3608,46.399,23335.0
2022-09-15 14:40:00,48.58,48.58,48.52,48.55,21695.0,46.4086,46.4086,46.3512,46.3799,21695.0
2022-09-15 14:45:00,48.54,48.55,48.44,48.44,57755.0,46.3703,46.3799,46.2748,46.2748,57755.0
2022-09-15 14:50:00,48.45,48.47,48.41,48.47,87850.0,46.2844,46.3035,46.2462,46.3035,87850.0
2022-09-15 14:55:00,48.47,48.47,48.39,48.4,57040.0,46.3035,46.3035,46.2271,46.2366,57040.0
2022-09-15 15:00:00,48.41,48.43,48.35,48.36,51545.0,46.2462,46.2653,46.1888,46.1984,51545.0
2022-09-15 15:05:00,48.38,48.38,48.29,48.29,540470.0,46.2175,46.2175,46.1315,46.1315,540470.0
2022-09-15 15:10:00,48.29,48.29,48.19,48.2,100695.0,46.1315,46.1315,46.036,46.0455,100695.0
2022-09-15 15:15:00,48.23,48.23,48.15,48.17,78775.0,46.0742,46.0742,45.9978,46.0169,78775.0
2022-09-15 15:20:00,48.16,48.21,48.13,48.21,55815.0,46.0073,46.0551,45.9787,46.0551,55815.0
2022-09-15 15:25:00,48.21,48.21,48.1,48.15,59225.0,46.0551,46.0551,45.95,45.9978,59225.0
2022-09-15 15:30:00,48.13,48.2,48.11,48.15,23660.0,45.9787,46.0455,45.9596,45.9978,23660.0
2022-09-15 15:35:00,48.15,48.21,48.14,48.2,17805.0,45.9978,46.0551,45.9882,46.0455,17805.0
2022-09-15 15:40:00,48.2,48.24,48.17,48.24,44545.0,46.0455,46.0838,46.0169,46.0838,44545.0
2022-09-15 15:45:00,48.21,48.29,48.2,48.23,141495.0,46.0551,46.1315,46.0455,46.0742,141495.0
2022-09-15 15:50:00,48.27,48.34,48.2,48.3,135020.0,46.1124,46.1793,46.0455,46.1411,135020.0
2022-09-15 15:55:00,48.31,48.38,48.27,48.3,146280.0,46.1506,46.2175,46.1124,46.1411,146280.0
2022-09-16 09:30:00,47.7,47.78,47.5,47.5,167520.0,45.5679,45.6443,45.3768,45.3768,167520.0
2022-09-16 09:35:00,47.52,47.62,47.51,47.62,27755.0,45.3959,45.4915,45.3864,45.4915,27755.0
2022-09-16 09:40:00,47.59,47.6,47.46,47.47,73075.0,45.4628,45.4724,45.3386,45.3482,73075.0
2022-09-16 09:45:00,47.49,47.51,47.37,47.41,24030.0,45.3673,45.3864,45.2526,45.2909,24030.0
2022-09-16 09:50:00,47.43,47.48,47.34,47.35,81935.0,45.31,45.3577,45.224,45.2335,81935.0
2022-09-16 09:55:00,47.34,47.34,47.27,47.29,26185.0,45.224,45.224,45.1571,45.1762,26185.0
2022-09-16 10:00:00,47.3,47.39,47.3,47.34,47840.0,45.1858,45.2717,45.1858,45.224,47840.0
2022-09-16 10:05:00,47.33,47.54,47.33,47.39,48195.0,45.2144,45.415,45.2144,45.2717,48195.0
2022-09-16 10:10:00,47.41,47.69,47.41,47.61,29560.0,45.2909,45.5583,45.2909,45.4819,29560.0
2022-09-16 10:15:00,47.6,47.63,47.48,47.5,42860.0,45.4724,45.501,45.3577,45.3768,42860.0
2022-09-16 10:20:00,47.55,47.58,47.45,47.56,17220.0,45.4246,45.4533,45.3291,45.4341,17220.0
2022-09-16 10:25:00,47.55,47.64,47.55,47.57,26940.0,45.4246,45.5106,45.4246,45.4437,26940.0
2022-09-16 10:30:00,47.63,47.69,47.62,47.68,12000.0,45.501,45.5583,45.4915,45.5488,12000.0
2022-09-16 10:35:00,47.71,47.82,47.7,47.7,15440.0,45.5774,45.6825,45.5679,45.5679,15440.0
2022-09-16 10:40:00,47.72,47.76,47.67,47.67,26140.0,45.587,45.6252,45.5392,45.5392,26140.0
2022-09-16 10:45:00,47.64,47.68,47.59,47.6,20810.0,45.5106,45.5488,45.4628,45.4724,20810.0
2022-09-16 10:50:00,47.66,47.71,47.62,47.7,18415.0,45.5297,45.5774,45.4915,45.5679,18415.0
2022-09-16 10:55:00,47.67,47.69,47.57,47.58,44320.0,45.5392,45.5583,45.4437,45.4533,44320.0
2022-09-16 11:00:00,47.58,47.61,47.57,47.6,13660.0,45.4533,45.4819,45.4437,45.4724,13660.0
2022-09-16 11:05:00,47.6,47.69,47.6,47.62,22735.0,45.4724,45.5583,45.4724,45.4915,22735.0
2022-09-16 11:10:00,47.63,47.63,47.57,47.57,33480.0,45.501,45.501,45.4437,45.4437,33480.0
2022-09-16 11:15:00,47.56,47.68,47.54,47.63,35195.0,45.4341,45.5488,45.415,45.501,35195.0
2022-09-16 11:20:00,47.58,47.58,47.53,47.55,13760.0,45.4533,45.4533,45.4055,45.4246,13760.0
2022-09-16 11:25:00,47.55,47.58,47.52,47.54,14105.0,45.4246,45.4533,45.3959,45.415,14105.0
2022-09-16 11:30:00,47.54,47.55,47.49,47.54,6100.0,45.415,45.4246,45.3673,45.415,6100.0
2022-09-16 11:35:00,47.55,47.57,47.44,47.46,22860.0,45.4246,45.4437,45.3195,45.3386,22860.0
2022-09-16 11:40:00,47.47,47.49,47.44,47.48,49805.0,45.3482,45.3673,45.3195,45.3577,49805.0
2022-09-16 11:45:00,47.44,47.47,47.42,47.45,73630.0,45.3195,45.3482,45.3004,45.3291,73630.0
2022-09-16 11:50:00,47.46,47.53,47.45,47.51,33655.0,45.3386,45.4055,45.3291,45.3864,33655.0
2022-09-16 11:55:00,47.52,47.57,47.49,47.56,18725.0,45.3959,45.4437,45.3673,45.4341,18725.0
2022-09-16 12:00:00,47.57,47.57,47.48,47.48,15915.0,45.4437,45.4437,45.3577,45.3577,15915.0
2022-09-16 12:05:00,47.5,47.5,47.41,47.41,14385.0,45.3768,45.3768,45.2909,45.2909,14385.0
2022-09-16 12:10:00,47.42,47.43,47.36,47.37,30235.0,45.3004,45.31,45.2431,45.2526,30235.0
2022-09-16 12:15:00,47.39,47.39,47.3,47.35,61930.0,45.2717,45.2717,45.1858,45.2335,61930.0
2022-09-16 12:20:00,47.34,47.34,47.27,47.28,42115.0,45.224,45.224,45.1571,45.1667,42115.0
2022-09-16 12:25:00,47.27,47.28,47.22,47.24,25760.0,45.1571,45.1667,45.1093,45.1285,25760.0
2022-09-16 12:30:00,47.24,47.26,47.23,47.23,3895.0,45.1285,45.1476,45.1189,45.1189,3895.0
2022-09-16 12:35:00,47.22,47.25,47.2,47.22,21240.0,45.1093,45.138,45.0902,45.1093,21240.0
2022-09-16 12:40:00,47.24,47.32,47.24,47.32,31130.0,45.1285,45.2049,45.1285,45.2049,31130.0
2022-09-16 12:45:00,47.3,47.35,47.29,47.35,7985.0,45.1858,45.2335,45.1762,45.2335,7985.0
2022-09-16 12:50:00,47.36,47.39,47.34,47.34,20860.0,45.2431,45.2717,45.224,45.224,20860.0
2022-09-16 12:55:00,47.33,47.37,47.33,47.37,6615.0,45.2144,45.2526,45.2144,45.2526,6615.0
2022-09-16 13:00:00,47.37,47.39,47.32,47.32,55570.0,45.2526,45.2717,45.2049,45.2049,55570.0
2022-09-16 13:05:00,47.34,47.35,47.28,47.31,23230.0,45.224,45.2335,45.1667,45.1953,23230.0
2022-09-16 13:10:00,47.3,47.33,47.28,47.29,27740.0,45.1858,45.2144,45.1667,45.1762,27740.0
2022-09-16 13:15:00,47.29,47.32,47.27,47.3,33330.0,45.1762,45.2049,45.1571,45.1858,33330.0
2022-09-16 13:20:00,47.3,47.31,47.26,47.29,37530.0,45.1858,45.1953,45.1476,45.1762,37530.0
2022-09-16 13:25:00,47.28,47.29,47.26,47.27,15725.0,45.1667,45.1762,45.1476,45.1571,15725.0
2022-09-16 13:30:00,47.27,47.36,47.26,47.27,77465.0,45.1571,45.2431,45.1476,45.1571,77465.0
2022-09-16 13:35:00,47.28,47.36,47.28,47.34,35585.0,45.1667,45.2431,45.1667,45.224,35585.0
2022-09-16 13:40:00,47.34,47.35,47.31,47.31,27655.0,45.224,45.2335,45.1953,45.1953,27655.0
2022-09-16 13:45:00,47.31,47.31,47.23,47.23,22545.0,45.1953,45.1953,45.1189,45.1189,22545.0
2022-09-16 13:50:00,47.23,47.24,47.21,47.23,65150.0,45.1189,45.1285,45.0998,45.1189,65150.0
2022-09-16 13:55:00,47.23,47.27,47.22,47.26,8425.0,45.1189,45.1571,45.1093,45.1476,8425.0
2022-09-16 14:00:00,47.26,47.33,47.24,47.32,35715.0,45.1476,45.2144,45.1285,45.2049,35715.0
2022-09-16 14:05:00,47.32,47.32,47.25,47.27,24225.0,45.2049,45.2049,45.138,45.1571,24225.0
2022-09-16 14:10:00,47.29,47.29,47.24,47.27,128050.0,45.1762,45.1762,45.1285,45.1571,128050.0
2022-09-16 14:15:00,47.27,47.31,47.24,47.24,72590.0,45.1571,45.1953,45.1285,45.1285,72590.0
2022-09-16 14:20:00,47.24,47.31,47.23,47.31,30120.0,45.1285,45.1953,45.1189,45.1953,30120.0
2022-09-16 14:25:00,47.32,47.42,47.32,47.39,143685.0,45.2049,45.3004,45.2049,45.2717,143685.0
2022-09-16 14:30:00,47.37,47.42,47.34,47.41,60770.0,45.2526,45.3004,45.224,45.2909,60770.0
2022-09-16 14:35:00,47.44,47.44,47.35,47.38,36435.0,45.3195,45.3195,45.2335,45.2622,36435.0
2022-09-16 14:40:00,47.38,47.39,47.34,47.36,13875.0,45.2622,45.2717,45.224,45.2431,13875.0
2022-09-16 14:45:00,47.37,47.46,47.36,47.45,27310.0,45.2526,45.3386,45.2431,45.3291,27310.0
2022-09-16 14:50:00,47.46,47.48,47.41,47.47,76430.0,45.3386,45.3577,45.2909,45.3482,76430.0
2022-09-16 14:55:00,47.48,47.48,47.43,47.47,53635.0,45.3577,45.3577,45.31,45.3482,53635.0
2022-09-16 15:00:00,47.47,47.53,47.45,47.53,41680.0,45.3482,45.4055,45.3291,45.4055,41680.0
2022-09-16 15:05:00,47.53,47.61,47.53,47.58,41230.0,45.4055,45.4819,45.4055,45.4533,41230.0
2022-09-16 15:10:00,47.57,47.57,47.45,47.45,39625.0,45.4437,45.4437,45.3291,45.3291,39625.0
2022-09-16 15:15:00,47.46,47.5,47.4,47.4,52460.0,45.3386,45.3768,45.2813,45.2813,52460.0
2022-09-16 15:20:00,47.44,47.54,47.44,47.49,38565.0,45.3195,45.415,45.3195,45.3673,38565.0
2022-09-16 15:25:00,47.48,47.51,47.41,47.43,55275.0,45.3577,45.3864,45.2909,45.31,55275.0
2022-09-16 15:30:00,47.43,47.48,47.34,47.42,434250.0,45.31,45.3577,45.224,45.3004,434250.0
2022-09-16 15:35:00,47.41,47.53,47.38,47.53,52605.0,45.2909,45.4055,45.2622,45.4055,52605.0
2022-09-16 15:40:00,47.53,47.58,47.5,47.58,73000.0,45.4055,45.4533,45.3768,45.4533,73000.0
2022-09-16 15:45:00,47.57,47.57,47.48,47.57,76590.0,45.4437,45.4437,45.3577,45.4437,76590.0
2022-09-16 15:50:00,47.56,47.67,47.53,47.65,131665.0,45.4341,45.5392,45.4055,45.5201,131665.0
2022-09-16 15:55:00,47.63,47.67,47.6,47.62,1593540.0,45.501,45.5392,45.4724,45.4915,1593540.0
2022-09-19 09:30:00,47.16,47.53,47.15,47.5,131015.0,45.052,45.4055,45.0425,45.3768,131015.0
2022-09-19 09:35:00,47.54,47.61,47.48,47.61,59045.0,45.415,45.4819,45.3577,45.4819,59045.0
2022-09-19 09:40:00,47.65,47.76,47.63,47.72,75840.0,45.5201,45.6252,45.501,45.587,75840.0
2022-09-19 09:45:00,47.73,47.82,47.73,47.8,25295.0,45.5966,45.6825,45.5966,45.6634,25295.0
2022-09-19 09:50:00,47.79,47.91,47.79,47.88,11915.0,45.6539,45.7685,45.6539,45.7398,11915.0
2022-09-19 09:55:00,47.92,47.92,47.85,47.86,12565.0,45.7781,45.7781,45.7112,45.7207,12565.0
2022-09-19 10:00:00,47.87,47.87,47.72,47.75,21820.0,45.7303,45.7303,45.587,45.6157,21820.0
2022-09-19 10:05:00,47.74,47.8,47.72,47.75,29595.0,45.6061,45.6634,45.587,45.6157,29595.0
2022-09-19 10:10:00,47.74,47.92,47.74,47.87,36405.0,45.6061,45.7781,45.6061,45.7303,36405.0
2022-09-19 10:15:00,47.84,47.88,47.78,47.78,14105.0,45.7016,45.7398,45.6443,45.6443,14105.0
2022-09-19 10:20:00,47.78,47.81,47.72,47.81,18870.0,45.6443,45.673,45.587,45.673,18870.0
2022-09-19 10:25:00,47.86,47.91,47.86,47.9,40000.0,45.7207,45.7685,45.7207,45.759,40000.0
2022-09-19 10:30:00,47.88,47.92,47.84,47.85,21310.0,45.7398,45.7781,45.7016,45.7112,21310.0
2022-09-19 10:35:00,47.9,48.01,47.9,47.95,54735.0,45.759,45.864,45.759,45.8067,54735.0
2022-09-19 10:40:00,47.95,48.02,47.95,48.02,33590.0,45.8067,45.8736,45.8067,45.8736,33590.0
2022-09-19 10:45:00,48.02,48.05,47.98,48.01,36725.0,45.8736,45.9022,45.8354,45.864,36725.0
2022-09-19 10:50:00,48.0,48.0,47.89,47.89,48200.0,45.8545,45.8545,45.7494,45.7494,48200.0
2022-09-19 10:55:00,47.86,47.9,47.81,47.82,123760.0,45.7207,45.759,45.673,45.6825,123760.0
2022-09-19 11:00:00,47.82,48.01,47.82,47.95,52745.0,45.6825,45.864,45.6825,45.8067,52745.0
2022-09-19 11:05:00,47.95,48.0,47.95,47.98,147935.0,45.8067,45.8545,45.8067,45.8354,147935.0
2022-09-19 11:10:00,47.98,48.03,47.96,47.96,21500.0,45.8354,45.8831,45.8163,45.8163,21500.0
2022-09-19 11:15:00,47.97,48.09,47.96,48.01,25230.0,45.8258,45.9405,45.8163,45.864,25230.0
2022-09-19 11:20:00,48.0,48.0,47.89,47.91,53045.0,45.8545,45.8545,45.7494,45.7685,53045.0
2022-09-19 11:25:00,47.91,47.92,47.8,47.8,26180.0,45.7685,45.7781,45.6634,45.6634,26180.0
2022-09-19 11:30:00,47.79,47.82,47.78,47.82,14100.0,45.6539,45.6825,45.6443,45.6825,14100.0
2022-09-19 11:35:00,47.77,47.78,47.71,47.73,20315.0,45.6348,45.6443,45.5774,45.5966,20315.0
2022-09-19 11:40:00,47.73,47.78,47.73,47.77,69355.0,45.5966,45.6443,45.5966,45.6348,69355.0
2022-09-19 11:45:00,47.77,47.84,47.77,47.84,41145.0,45.6348,45.7016,45.6348,45.7016,41145.0
2022-09-19 11:50:00,47.84,47.88,47.82,47.84,124035.0,45.7016,45.7398,45.6825,45.7016,124035.0
2022-09-19 11:55:00,47.85,47.85,47.75,47.76,38125.0,45.7112,45.7112,45.6157,45.6252,38125.0
2022-09-19 12:00:00,47.75,47.83,47.75,47.78,12460.0,45.6157,45.6921,45.6157,45.6443,12460.0
2022-09-19 12:05:00,47.78,47.83,47.7,47.82,52140.0,45.6443,45.6921,45.5679,45.6825,52140.0
2022-09-19 12:10:00,47.83,47.86,47.82,47.83,53640.0,45.6921,45.7207,45.6825,45.6921,53640.0
2022-09-19 12:15:00,47.82,47.87,47.8,47.84,40795.0,45.6825,45.7303,45.6634,45.7016,40795.0
2022-09-19 12:20:00,47.83,47.84,47.79,47.82,39140.0,45.6921,45.7016,45.6539,45.6825,39140.0
2022-09-19 12:25:00,47.81,47.81,47.72,47.76,25435.0,45.673,45.673,45.587,45.6252,25435.0
2022-09-19 12:30:00,47.78,47.81,47.77,47.81,68395.0,45.6443,45.673,45.6348,45.673,68395.0
2022-09-19 12:35:00,47.82,47.93,47.82,47.9,67435.0,45.6825,45.7876,45.6825,45.759,67435.0
2022-09-19 12:40:00,47.9,47.9,47.87,47.9,22430.0,45.759,45.759,45.7303,45.759,22430.0
2022-09-19 12:45:00,47.91,47.91,47.86,47.86,17420.0,45.7685,45.7685,45.7207,45.7207,17420.0
2022-09-19 12:50:00,47.87,47.95,47.87,47.95,50070.0,45.7303,45.8067,45.7303,45.8067,50070.0
2022-09-19 12:55:00,47.95,47.98,47.93,47.97,99475.0,45.8067,45.8354,45.7876,45.8258,99475.0
2022-09-19 13:00:00,47.96,47.98,47.94,47.94,32095.0,45.8163,45.8354,45.7972,45.7972,32095.0
2022-09-19 13:05:00,47.91,47.96,47.91,47.94,26485.0,45.7685,45.8163,45.7685,45.7972,26485.0
2022-09-19 13:10:00,47.95,47.95,47.88,47.91,34550.0,45.8067,45.8067,45.7398,45.7685,34550.0
2022-09-19 13:15:00,47.9,47.93,47.88,47.93,18175.0,45.759,45.7876,45.7398,45.7876,18175.0
2022-09-19 13:20:00,47.93,47.97,47.92,47.97,19965.0,45.7876,45.8258,45.7781,45.8258,19965.0
2022-09-19 13:25:00,47.97,48.0,47.96,47.99,42505.0,45.8258,45.8545,45.8163,45.8449,42505.0
2022-09-19 13:30:00,47.98,48.0,47.91,47.91,36250.0,45.8354,45.8545,45.7685,45.7685,36250.0
2022-09-19 13:35:00,47.92,47.93,47.87,47.91,40525.0,45.7781,45.7876,45.7303,45.7685,40525.0
2022-09-19 13:40:00,47.9,47.94,47.9,47.93,31655.0,45.759,45.7972,45.759,45.7876,31655.0
2022-09-19 13:45:00,47.93,47.99,47.93,47.95,33300.0,45.7876,45.8449,45.7876,45.8067,33300.0
2022-09-19 13:50:00,47.94,47.96,47.92,47.93,46165.0,45.7972,45.8163,45.7781,45.7876,46165.0
2022-09-19 13:55:00,47.92,47.96,47.91,47.92,80765.0,45.7781,45.8163,45.7685,45.7781,80765.0
2022-09-19 14:00:00,47.94,47.96,47.91,47.91,20960.0,45.7972,45.8163,45.7685,45.7685,20960.0
2022-09-19 14:05:00,47.92,47.95,47.9,47.94,4870.0,45.7781,45.8067,45.759,45.7972,4870.0
2022-09-19 14:10:00,47.94,47.94,47.91,47.91,13460.0,45.7972,45.7972,45.7685,45.7685,13460.0
2022-09-19 14:15:00,47.91,47.94,47.91,47.91,52770.0,45.7685,45.7972,45.7685,45.7685,52770.0
2022-09-19 14:20:00,47.93,47.94,47.86,47.86,19025.0,45.7876,45.7972,45.7207,45.7207,19025.0
2022-09-19 14:25:00,47.86,47.91,47.86,47.9,23645.0,45.7207,45.7685,45.7207,45.759,23645.0
2022-09-19 14:30:00,47.91,47.95,47.91,47.95,23210.0,45.7685,45.8067,45.7685,45.8067,23210.0
2022-09-19 14:35:00,47.94,47.98,47.93,47.97,31350.0,45.7972,45.8354,45.7876,45.8258,31350.0
2022-09-19 14:40:00,47.94,47.97,47.94,47.94,17550.0,45.7972,45.8258,45.7972,45.7972,17550.0
2022-09-19 14:45:00,47.93,47.94,47.9,47.91,17385.0,45.7876,45.7972,45.759,45.7685,17385.0
2022-09-19 14:50:00,47.93,47.96,47.92,47.95,20365.0,45.7876,45.8163,45.7781,45.8067,20365.0
2022-09-19 14:55:00,47.96,47.96,47.95,47.96,9290.0,45.8163,45.8163,45.8067,45.8163,9290.0
2022-09-19 15:00:00,47.98,48.08,47.98,48.07,60890.0,45.8354,45.9309,45.8354,45.9214,60890.0
2022-09-19 15:05:00,48.07,48.1,48.06,48.09,66990.0,45.9214,45.95,45.9118,45.9405,66990.0
2022-09-19 15:10:00,48.09,48.2,48.08,48.15,196725.0,45.9405,46.0455,45.9309,45.9978,196725.0
2022-09-19 15:15:00,48.16,48.19,48.15,48.16,48310.0,46.0073,46.036,45.9978,46.0073,48310.0
2022-09-19 15:20:00,48.15,48.18,48.13,48.18,31860.0,45.9978,46.0264,45.9787,46.0264,31860.0
2022-09-19 15:25:00,48.17,48.23,48.16,48.2,76045.0,46.0169,46.0742,46.0073,46.0455,76045.0
2022-09-19 15:30:00,48.23,48.24,48.21,48.21,41310.0,46.0742,46.0838,46.0551,46.0551,41310.0
2022-09-19 15:35:00,48.2,48.27,48.2,48.26,16150.0,46.0455,46.1124,46.0455,46.1029,16150.0
2022-09-19 15:40:00,48.28,48.28,48.24,48.25,17730.0,46.122,46.122,46.0838,46.0933,17730.0
2022-09-19 15:45:00,48.26,48.28,48.19,48.19,38865.0,46.1029,46.122,46.036,46.036,38865.0
2022-09-19 15:50:00,48.22,48.24,48.13,48.23,84475.0,46.0646,46.0838,45.9787,46.0742,84475.0
2022-09-19 15:55:00,48.23,48.24,48.19,48.23,209900.0,46.0742,46.0838,46.036,46.0742,209900.0
2022-09-20 09:30:00,47.81,47.84,47.6,47.68,139515.0,45.673,45.7016,45.4724,45.5488,139515.0
2022-09-20 09:35:00,47.64,47.73,47.6,47.61,9830.0,45.5106,45.5966,45.4724,45.4819,9830.0
2022-09-20 09:40:00,47.59,47.6,47.52,47.52,51515.0,45.4628,45.4724,45.3959,45.3959,51515.0
2022-09-20 09:45:00,47.54,47.63,47.52,47.58,14000.0,45.415,45.501,45.3959,45.4533,14000.0
2022-09-20 09:50:00,47.55,47.55,47.46,47.52,12735.0,45.4246,45.4246,45.3386,45.3959,12735.0
2022-09-20 09:55:00,47.53,47.55,47.51,47.51,10265.0,45.4055,45.4246,45.3864,45.3864,10265.0
2022-09-20 10:00:00,47.49,47.52,47.43,47.52,17840.0,45.3673,45.3959,45.31,45.3959,17840.0
2022-09-20 10:05:00,47.53,47.59,47.53,47.56,46145.0,45.4055,45.4628,45.4055,45.4341,46145.0
2022-09-20 10:10:00,47.61,47.61,47.45,47.5,27690.0,45.4819,45.4819,45.3291,45.3768,27690.0
2022-09-20 10:15:00,47.54,47.54,47.48,47.48,36080.0,45.415,45.415,45.3577,45.3577,36080.0
2022-09-20 10:20:00,47.47,47.53,47.47,47.5,19370.0,45.3482,45.4055,45.3482,45.3768,19370.0
2022-09-20 10:25:00,47.47,47.54,47.46,47.49,17765.0,45.3482,45.415,45.3386,45.3673,17765.0
2022-09-20 10:30:00,47.49,47.49,47.44,47.44,22430.0,45.3673,45.3673,45.3195,45.3195,22430.0
2022-09-20 10:35:00,47.42,47.45,47.35,47.4,31120.0,45.3004,45.3291,45.2335,45.2813,31120.0
2022-09-20 10:40:00,47.39,47.49,47.39,47.49,29425.0,45.2717,45.3673,45.2717,45.3673,29425.0
2022-09-20 10:45:00,47.47,47.5,47.45,47.5,17880.0,45.3482,45.3768,45.3291,45.3768,17880.0
2022-09-20 10:50:00,47.52,47.58,47.49,47.54,16565.0,45.3959,45.4533,45.3673,45.415,16565.0
2022-09-20 10:55:00,47.53,47.55,47.52,47.55,8610.0,45.4055,45.4246,45.3959,45.4246,8610.0
2022-09-20 11:00:00,47.56,47.56,47.49,47.51,29335.0,45.4341,45.4341,45.3673,45.3864,29335.0
2022-09-20 11:05:00,47.54,47.62,47.52,47.61,8600.0,45.415,45.4915,45.3959,45.4819,8600.0
2022-09-20 11:10:00,47.61,47.62,47.59,47.6,15255.0,45.4819,45.4915,45.4628,45.4724,15255.0
2022-09-20 11:15:00,47.6,47.6,47.52,47.56,25420.0,45.4724,45.4724,45.3959,45.4341,25420.0
2022-09-20 11:20:00,47.52,47.54,47.5,47.52,16915.0,45.3959,45.415,45.3768,45.3959,16915.0
2022-09-20 11:25:00,47.5,47.56,47.5,47.54,24500.0,45.3768,45.4341,45.3768,45.415,24500.0
2022-09-20 11:30:00,47.55,47.55,47.47,47.5,35245.0,45.4246,45.4246,45.3482,45.3768,35245.0
2022-09-20 11:35:00,47.5,47.5,47.49,47.5,22315.0,45.3768,45.3768,45.3673,45.3768,22315.0
2022-09-20 11:40:00,47.5,47.52,47.48,47.49,11300.0,45.3768,45.3959,45.3577,45.3673,11300.0
2022-09-20 11:45:00,47.52,47.55,47.52,47.53,7885.0,45.3959,45.4246,45.3959,45.4055,7885.0
2022-09-20 11:50:00,47.52,47.61,47.52,47.6,11380.0,45.3959,45.4819,45.3959,45.4724,11380.0
2022-09-20 11:55:00,47.61,47.64,47.6,47.61,6665.0,45.4819,45.5106,45.4724,45.4819,6665.0
2022-09-20 12:00:00,47.62,47.65,47.62,47.65,95275.0,45.4915,45.5201,45.4915,45.5201,95275.0
2022-09-20 12:05:00,47.65,47.67,47.63,47.63,32675.0,45.5201,45.5392,45.501,45.501,32675.0
2022-09-20 12:10:00,47.64,47.65,47.61,47.63,9675.0,45.5106,45.5201,45.4819,45.501,9675.0
2022-09-20 12:15:00,47.63,47.65,47.59,47.6,40060.0,45.501,45.5201,45.4628,45.4724,40060.0
2022-09-20 12:20:00,47.61,47.62,47.59,47.61,17205.0,45.4819,45.4915,45.4628,45.4819,17205.0
2022-09-20 12:25:00,47.58,47.58,47.51,47.51,9395.0,45.4533,45.4533,45.3864,45.3864,9395.0
2022-09-20 12:30:00,47.51,47.52,47.45,47.47,48595.0,45.3864,45.3959,45.3291,45.3482,48595.0
2022-09-20 12:35:00,47.47,47.47,47.44,47.46,16615.0,45.3482,45.3482,45.3195,45.3386,16615.0
2022-09-20 12:40:00,47.46,47.46,47.42,47.44,112755.0,45.3386,45.3386,45.3004,45.3195,112755.0
2022-09-20 12:45:00,47.43,47.44,47.41,47.43,15960.0,45.31,45.3195,45.2909,45.31,15960.0
2022-09-20 12:50:00,47.43,47.47,47.43,47.47,34565.0,45.31,45.3482,45.31,45.3482,34565.0
2022-09-20 12:55:00,47.48,47.48,47.45,47.46,26200.0,45.3577,45.3577,45.3291,45.3386,26200.0
2022-09-20 13:00:00,47.45,47.45,47.44,47.45,4440.0,45.3291,45.3291,45.3195,45.3291,4440.0
2022-09-20 13:05:00,47.38,47.4,47.34,47.38,158580.0,45.2622,45.2813,45.224,45.2622,158580.0
2022-09-20 13:10:00,47.37,47.37,47.33,47.35,126075.0,45.2526,45.2526,45.2144,45.2335,126075.0
2022-09-20 13:15:00,47.34,47.34,47.3,47.31,36570.0,45.224,45.224,45.1858,45.1953,36570.0
2022-09-20 13:20:00,47.33,47.35,47.3,47.34,37705.0,45.2144,45.2335,45.1858,45.224,37705.0
2022-09-20 13:25:00,47.33,47.34,47.26,47.27,30155.0,45.2144,45.224,45.1476,45.1571,30155.0
2022-09-20 13:30:00,47.25,47.25,47.2,47.2,30555.0,45.138,45.138,45.0902,45.0902,30555.0
2022-09-20 13:35:00,47.2,47.24,47.2,47.24,97485.0,45.0902,45.1285,45.0902,45.1285,97485.0
2022-09-20 13:40:00,47.23,47.28,47.22,47.28,11370.0,45.1189,45.1667,45.1093,45.1667,11370.0
2022-09-20 13:45:00,47.27,47.29,47.24,47.24,7475.0,45.1571,45.1762,45.1285,45.1285,7475.0
2022-09-20 13:50:00,47.21,47.21,47.17,47.2,13185.0,45.0998,45.0998,45.0616,45.0902,13185.0
2022-09-20 13:55:00,47.17,47.17,47.13,47.15,18480.0,45.0616,45.0616,45.0234,45.0425,18480.0
2022-09-20 14:00:00,47.16,47.2,47.16,47.2,35985.0,45.052,45.0902,45.052,45.0902,35985.0
2022-09-20 14:05:00,47.22,47.24,47.19,47.23,24855.0,45.1093,45.1285,45.0807,45.1189,24855.0
2022-09-20 14:10:00,47.23,47.23,47.2,47.22,34650.0,45.1189,45.1189,45.0902,45.1093,34650.0
2022-09-20 14:15:00,47.22,47.23,47.16,47.23,27065.0,45.1093,45.1189,45.052,45.1189,27065.0
2022-09-20 14:20:00,47.25,47.31,47.24,47.29,68955.0,45.138,45.1953,45.1285,45.1762,68955.0
2022-09-20 14:25:00,47.26,47.31,47.26,47.28,23035.0,45.1476,45.1953,45.1476,45.1667,23035.0
2022-09-20 14:30:00,47.26,47.26,47.2,47.2,16515.0,45.1476,45.1476,45.0902,45.0902,16515.0
2022-09-20 14:35:00,47.2,47.22,47.19,47.2,29650.0,45.0902,45.1093,45.0807,45.0902,29650.0
2022-09-20 14:40:00,47.21,47.23,47.17,47.23,121255.0,45.0998,45.1189,45.0616,45.1189,121255.0
2022-09-20 14:45:00,47.21,47.38,47.21,47.34,93175.0,45.0998,45.2622,45.0998,45.224,93175.0
2022-09-20 14:50:00,47.35,47.36,47.3,47.31,34165.0,45.2335,45.2431,45.1858,45.1953,34165.0
2022-09-20 14:55:00,47.36,47.4,47.35,47.38,21825.0,45.2431,45.2813,45.2335,45.2622,21825.0
2022-09-20 15:00:00,47.36,47.46,47.36,47.4,69355.0,45.2431,45.3386,45.2431,45.2813,69355.0
2022-09-20 15:05:00,47.4,47.4,47.34,47.34,149505.0,45.2813,45.2813,45.224,45.224,149505.0
2022-09-20 15:10:00,47.35,47.43,47.35,47.4,21250.0,45.2335,45.31,45.2335,45.2813,21250.0
2022-09-20 15:15:00,47.42,47.43,47.38,47.43,6345.0,45.3004,45.31,45.2622,45.31,6345.0
2022-09-20 15:20:00,47.46,47.49,47.46,47.49,12020.0,45.3386,45.3673,45.3386,45.3673,12020.0
2022-09-20 15:25:00,47.48,47.51,47.47,47.48,17520.0,45.3577,45.3864,45.3482,45.3577,17520.0
2022-09-20 15:30:00,47.43,47.53,47.42,47.53,22655.0,45.31,45.4055,45.3004,45.4055,22655.0
2022-09-20 15:35:00,47.52,47.6,47.52,47.58,28810.0,45.3959,45.4724,45.3959,45.4533,28810.0
2022-09-20 15:40:00,47.57,47.58,47.53,47.58,39070.0,45.4437,45.4533,45.4055,45.4533,39070.0
2022-09-20 15:45:00,47.59,47.62,47.55,47.55,95615.0,45.4628,45.4915,45.4246,45.4246,95615.0
2022-09-20 15:50:00,47.56,47.59,47.46,47.5,64340.0,45.4341,45.4628,45.3386,45.3768,64340.0
2022-09-20 15:55:00,47.49,47.5,47.42,47.45,80085.0,45.3673,45.3768,45.3004,45.3291,80085.0
2022-09-21 09:30:00,47.75,47.84,47.64,47.65,84170.0,45.6157,45.7016,45.5106,45.5201,84170.0
2022-09-21 09:35:00,47.67,47.7,47.65,47.65,23620.0,45.5392,45.5679,45.5201,45.5201,23620.0
2022-09-21 09:40:00,47.71,47.74,47.69,47.71,10120.0,45.5774,45.6061,45.5583,45.5774,10120.0
2022-09-21 09:45:00,47.69,47.85,47.69,47.85,9130.0,45.5583,45.7112,45.5583,45.7112,9130.0
2022-09-21 09:50:00,47.85,47.89,47.83,47.84,13680.0,45.7112,45.7494,45.6921,45.7016,13680.0
2022-09-21 09:55:00,47.84,47.84,47.79,47.79,24650.0,45.7016,45.7016,45.6539,45.6539,24650.0
2022-09-21 10:00:00,47.8,47.83,47.79,47.83,25710.0,45.6634,45.6921,45.6539,45.6921,25710.0
2022-09-21 10:05:00,47.83,47.86,47.75,47.84,20680.0,45.6921,45.7207,45.6157,45.7016,20680.0
2022-09-21 10:10:00,47.85,47.91,47.83,47.9,8730.0,45.7112,45.7685,45.6921,45.759,8730.0
2022-09-21 10:15:00,47.91,47.91,47.86,47.86,27175.0,45.7685,45.7685,45.7207,45.7207,27175.0
2022-09-21 10:20:00,47.91,47.95,47.87,47.95,23060.0,45.7685,45.8067,45.7303,45.8067,23060.0
2022-09-21 10:25:00,47.94,48.01,47.92,48.01,37265.0,45.7972,45.864,45.7781,45.864,37265.0
2022-09-21 10:30:00,48.02,48.02,47.95,47.96,38130.0,45.8736,45.8736,45.8067,45.8163,38130.0
2022-09-21 10:35:00,47.96,47.97,47.94,47.94,12485.0,45.8163,45.8258,45.7972,45.7972,12485.0
2022-09-21 10:40:00,47.95,47.95,47.87,47.88,91495.0,45.8067,45.8067,45.7303,45.7398,91495.0
2022-09-21 10:45:00,47.88,47.9,47.82,47.86,40020.0,45.7398,45.759,45.6825,45.7207,40020.0
2022-09-21 10:50:00,47.84,47.9,47.84,47.85,45990.0,45.7016,45.759,45.7016,45.7112,45990.0
2022-09-21 10:55:00,47.85,47.86,47.83,47.85,6640.0,45.7112,45.7207,45.6921,45.7112,6640.0
2022-09-21 11:00:00,47.85,47.9,47.83,47.85,31020.0,45.7112,45.759,45.6921,45.7112,31020.0
2022-09-21 11:05:00,47.82,47.84,47.77,47.78,65615.0,45.6825,45.7016,45.6348,45.6443,65615.0
2022-09-21 11:10:00,47.79,47.85,47.79,47.85,16005.0,45.6539,45.7112,45.6539,45.7112,16005.0
2022-09-21 11:15:00,47.87,47.87,47.83,47.84,5925.0,45.7303,45.7303,45.6921,45.7016,5925.0
2022-09-21 11:20:00,47.83,47.84,47.8,47.83,8835.0,45.6921,45.7016,45.6634,45.6921,8835.0
2022-09-21 11:25:00,47.83,47.87,47.83,47.86,9420.0,45.6921,45.7303,45.6921,45.7207,9420.0
2022-09-21 11:30:00,47.86,47.88,47.83,47.83,8440.0,45.7207,45.7398,45.6921,45.6921,8440.0
2022-09-21 11:35:00,47.84,47.88,47.84,47.87,12825.0,45.7016,45.7398,45.7016,45.7303,12825.0
2022-09-21 11:40:00,47.86,47.9,47.86,47.88,13285.0,45.7207,45.759,45.7207,45.7398,13285.0
2022-09-21 11:45:00,47.88,47.89,47.85,47.86,16370.0,45.7398,45.7494,45.7112,45.7207,16370.0
2022-09-21 11:50:00,47.84,47.85,47.83,47.85,7405.0,45.7016,45.7112,45.6921,45.7112,7405.0
2022-09-21 11:55:00,47.85,47.87,47.83,47.87,81220.0,45.7112,45.7303,45.6921,45.7303,81220.0
2022-09-21 12:00:00,47.86,47.86,47.84,47.85,11435.0,45.7207,45.7207,45.7016,45.7112,11435.0
2022-09-21 12:05:00,47.88,47.91,47.88,47.89,41170.0,45.7398,45.7685,45.7398,45.7494,41170.0
2022-09-21 12:10:00,47.89,47.91,47.89,47.91,14220.0,45.7494,45.7685,45.7494,45.7685,14220.0
2022-09-21 12:15:00,47.89,47.92,47.87,47.88,348195.0,45.7494,45.7781,45.7303,45.7398,348195.0
2022-09-21 12:20:00,47.89,47.89,47.85,47.87,5540.0,45.7494,45.7494,45.7112,45.7303,5540.0
2022-09-21 12:25:00,47.86,47.88,47.86,47.88,2380.0,45.7207,45.7398,45.7207,45.7398,2380.0
2022-09-21 12:30:00,47.9,47.92,47.9,47.92,2770.0,45.759,45.7781,45.759,45.7781,2770.0
2022-09-21 12:35:00,47.94,47.94,47.89,47.89,9840.0,45.7972,45.7972,45.7494,45.7494,9840.0
2022-09-21 12:40:00,47.88,47.88,47.87,47.87,4190.0,45.7398,45.7398,45.7303,45.7303,4190.0
2022-09-21 12:45:00,47.86,47.86,47.84,47.84,17135.0,45.7207,45.7207,45.7016,45.7016,17135.0
2022-09-21 12:50:00,47.82,47.83,47.82,47.82,4540.0,45.6825,45.6921,45.6825,45.6825,4540.0
2022-09-21 12:55:00,47.8,47.8,47.79,47.79,5360.0,45.6634,45.6634,45.6539,45.6539,5360.0
2022-09-21 13:00:00,47.78,47.8,47.78,47.79,18820.0,45.6443,45.6634,45.6443,45.6539,18820.0
2022-09-21 13:05:00,47.8,47.81,47.79,47.81,15560.0,45.6634,45.673,45.6539,45.673,15560.0
2022-09-21 13:10:00,47.8,47.82,47.79,47.8,8300.0,45.6634,45.6825,45.6539,45.6634,8300.0
2022-09-21 13:15:00,47.78,47.78,47.76,47.78,11030.0,45.6443,45.6443,45.6252,45.6443,11030.0
2022-09-21 13:20:00,47.77,47.78,47.75,47.77,21710.0,45.6348,45.6443,45.6157,45.6348,21710.0
2022-09-21 13:25:00,47.77,47.81,47.77,47.8,26600.0,45.6348,45.673,45.6348,45.6634,26600.0
2022-09-21 13:30:00,47.82,47.83,47.81,47.83,21685.0,45.6825,45.6921,45.673,45.6921,21685.0
2022-09-21 13:35:00,47.84,47.85,47.82,47.85,5080.0,45.7016,45.7112,45.6825,45.7112,5080.0
2022-09-21 13:40:00,47.85,47.89,47.85,47.89,48935.0,45.7112,45.7494,45.7112,45.7494,48935.0
2022-09-21 13:45:00,47.89,47.9,47.85,47.87,31395.0,45.7494,45.759,45.7112,45.7303,31395.0
2022-09-21 13:50:00,47.88,47.9,47.87,47.87,11700.0,45.7398,45.759,45.7303,45.7303,11700.0
2022-09-21 13:55:00,47.87,47.92,47.87,47.89,8130.0,45.7303,45.7781,45.7303,45.7494,8130.0
2022-09-21 14:00:00,47.9,47.9,47.32,47.32,58785.0,45.759,45.759,45.2049,45.2049,58785.0
2022-09-21 14:05:00,47.31,47.48,47.26,47.48,8605.0,45.1953,45.3577,45.1476,45.3577,8605.0
2022-09-21 14:10:00,47.4,47.4,47.2,47.21,40875.0,45.2813,45.2813,45.0902,45.0998,40875.0
2022-09-21 14:15:00,47.16,47.24,47.12,47.19,28330.0,45.052,45.1285,45.0138,45.0807,28330.0
2022-09-21 14:20:00,47.22,47.32,47.21,47.31,33815.0,45.1093,45.2049,45.0998,45.1953,33815.0
2022-09-21 14:25:00,47.29,47.38,47.25,47.27,49685.0,45.1762,45.2622,45.138,45.1571,49685.0
2022-09-21 14:30:00,47.24,47.65,47.16,47.65,127175.0,45.1285,45.5201,45.052,45.5201,127175.0
2022-09-21 14:35:00,47.66,47.73,47.57,47.66,29515.0,45.5297,45.5966,45.4437,45.5297,29515.0
2022-09-21 14:40:00,47.64,48.13,47.54,48.13,55665.0,45.5106,45.9787,45.415,45.9787,55665.0
2022-09-21 14:45:00,48.12,48.18,47.85,47.86,48750.0,45.9691,46.0264,45.7112,45.7207,48750.0
2022-09-21 14:50:00,47.86,48.05,47.77,48.05,79135.0,45.7207,45.9022,45.6348,45.9022,79135.0
2022-09-21 14:55:00,48.07,48.09,47.94,48.0,62100.0,45.9214,45.9405,45.7972,45.8545,62100.0
2022-09-21 15:00:00,48.06,48.07,47.86,47.88,26290.0,45.9118,45.9214,45.7207,45.7398,26290.0
2022-09-21 15:05:00,47.9,47.99,47.82,47.82,24195.0,45.759,45.8449,45.6825,45.6825,24195.0
2022-09-21 15:10:00,47.69,47.76,47.4,47.75,67325.0,45.5583,45.6252,45.2813,45.6157,67325.0
2022-09-21 15:15:00,47.72,47.83,47.68,47.69,36345.0,45.587,45.6921,45.5488,45.5583,36345.0
2022-09-21 15:20:00,47.66,47.66,47.51,47.58,71015.0,45.5297,45.5297,45.3864,45.4533,71015.0
2022-09-21 15:25:00,47.55,47.55,47.28,47.28,42705.0,45.4246,45.4246,45.1667,45.1667,42705.0
2022-09-21 15:30:00,47.27,47.32,47.12,47.31,46425.0,45.1571,45.2049,45.0138,45.1953,46425.0
2022-09-21 15:35:00,47.28,47.28,47.06,47.08,54775.0,45.1667,45.1667,44.9565,44.9756,54775.0
2022-09-21 15:40:00,47.06,47.11,46.98,46.98,75550.0,44.9565,45.0043,44.8801,44.8801,75550.0
2022-09-21 15:45:00,46.97,46.99,46.87,46.91,83140.0,44.8705,44.8896,44.775,44.8132,83140.0
2022-09-21 15:50:00,46.92,47.01,46.89,46.96,267005.0,44.8228,44.9087,44.7941,44.861,267005.0
2022-09-21 15:55:00,46.95,46.95,46.78,46.78,101645.0,44.8514,44.8514,44.689,44.689,101645.0
2022-09-22 09:30:00,46.71,46.84,46.61,46.63,77210.0,44.6221,44.7463,44.5266,44.5457,77210.0
2022-09-22 09:35:00,46.62,46.65,46.47,46.48,26210.0,44.5362,44.5648,44.3929,44.4024,26210.0
2022-09-22 09:40:00,46.47,46.47,46.33,46.35,37650.0,44.3929,44.3929,44.2591,44.2782,37650.0
2022-09-22 09:45:00,46.32,46.35,46.24,46.24,60230.0,44.2496,44.2782,44.1732,44.1732,60230.0
2022-09-22 09:50:00,46.23,46.28,46.17,46.19,33365.0,44.1636,44.2114,44.1063,44.1254,33365.0
2022-09-22 09:55:00,46.19,46.19,46.08,46.18,84595.0,44.1254,44.1254,44.0203,44.1158,84595.0
2022-09-22 10:00:00,46.11,46.16,46.09,46.1,46120.0,44.049,44.0967,44.0299,44.0394,46120.0
2022-09-22 10:05:00,46.09,46.23,46.09,46.23,39660.0,44.0299,44.1636,44.0299,44.1636,39660.0
2022-09-22 10:10:00,46.17,46.31,46.11,46.31,40305.0,44.1063,44.24,44.049,44.24,40305.0
2022-09-22 10:15:00,46.34,46.34,46.15,46.15,46085.0,44.2687,44.2687,44.0872,44.0872,46085.0
2022-09-22 10:20:00,46.15,46.16,46.07,46.11,21765.0,44.0872,44.0967,44.0108,44.049,21765.0
2022-09-22 10:25:00,46.1,46.2,46.1,46.2,13745.0,44.0394,44.1349,44.0394,44.1349,13745.0
2022-09-22 10:30:00,46.23,46.26,46.1,46.11,44675.0,44.1636,44.1923,44.0394,44.049,44675.0
2022-09-22 10:35:00,46.11,46.14,46.07,46.12,75700.0,44.049,44.0776,44.0108,44.0585,75700.0
2022-09-22 10:40:00,46.13,46.14,46.03,46.04,46045.0,44.0681,44.0776,43.9725,43.9821,46045.0
2022-09-22 10:45:00,46.02,46.08,46.02,46.07,80600.0,43.963,44.0203,43.963,44.0108,80600.0
2022-09-22 10:50:00,46.03,46.03,45.97,45.97,56715.0,43.9725,43.9725,43.9152,43.9152,56715.0
2022-09-22 10:55:00,45.95,45.99,45.9,45.93,162965.0,43.8961,43.9343,43.8483,43.877,162965.0
2022-09-22 11:00:00,45.92,45.94,45.86,45.88,37230.0,43.8675,43.8866,43.8101,43.8292,37230.0
2022-09-22 11:05:00,45.89,46.02,45.89,46.0,97105.0,43.8388,43.963,43.8388,43.9439,97105.0
2022-09-22 11:10:00,45.99,46.0,45.92,45.93,36150.0,43.9343,43.9439,43.8675,43.877,36150.0
2022-09-22 11:15:00,45.94,45.99,45.9,45.94,26115.0,43.8866,43.9343,43.8483,43.8866,26115.0
2022-09-22 11:20:00,45.93,45.94,45.87,45.92,53575.0,43.877,43.8866,43.8197,43.8675,53575.0
2022-09-22 11:25:00,45.93,45.99,45.93,45.98,20465.0,43.877,43.9343,43.877,43.9248,20465.0
2022-09-22 11:30:00,45.99,46.08,45.96,46.05,45480.0,43.9343,44.0203,43.9057,43.9916,45480.0
2022-09-22 11:35:00,46.05,46.06,45.99,46.03,27165.0,43.9916,44.0012,43.9343,43.9725,27165.0
2022-09-22 11:40:00,46.02,46.02,45.89,45.94,18130.0,43.963,43.963,43.8388,43.8866,18130.0
2022-09-22 11:45:00,45.91,46.04,45.91,46.04,94730.0,43.8579,43.9821,43.8579,43.9821,94730.0
2022-09-22 11:50:00,46.01,46.03,45.96,45.99,20610.0,43.9534,43.9725,43.9057,43.9343,20610.0
2022-09-22 11:55:00,45.97,45.99,45.86,45.89,23820.0,43.9152,43.9343,43.8101,43.8388,23820.0
2022-09-22 12:00:00,45.88,45.96,45.88,45.91,34395.0,43.8292,43.9057,43.8292,43.8579,34395.0
2022-09-22 12:05:00,45.89,45.93,45.87,45.92,33200.0,43.8388,43.877,43.8197,43.8675,33200.0
2022-09-22 12:10:00,45.93,45.93,45.86,45.87,34455.0,43.877,43.877,43.8101,43.8197,34455.0
2022-09-22 12:15:00,45.86,45.94,45.86,45.94,36815.0,43.8101,43.8866,43.8101,43.8866,36815.0
2022-09-22 12:20:00,45.93,46.04,45.88,46.04,24535.0,43.877,43.9821,43.8292,43.9821,24535.0
2022-09-22 12:25:00,46.03,46.04,45.94,45.94,12695.0,43.9725,43.9821,43.8866,43.8866,12695.0
2022-09-22 12:30:00,45.91,45.92,45.88,45.89,338915.0,43.8579,43.8675,43.8292,43.8388,338915.0
2022-09-22 12:35:00,45.9,45.94,45.87,45.9,39965.0,43.8483,43.8866,43.8197,43.8483,39965.0
2022-09-22 12:40:00,45.91,45.95,45.9,45.91,14380.0,43.8579,43.8961,43.8483,43.8579,14380.0
2022-09-22 12:45:00,45.97,45.97,45.91,45.91,15425.0,43.9152,43.9152,43.8579,43.8579,15425.0
2022-09-22 12:50:00,45.91,46.0,45.9,45.95,70500.0,43.8579,43.9439,43.8483,43.8961,70500.0
2022-09-22 12:55:00,45.95,46.01,45.91,45.92,26280.0,43.8961,43.9534,43.8579,43.8675,26280.0
2022-09-22 13:00:00,45.93,45.93,45.89,45.89,6990.0,43.877,43.877,43.8388,43.8388,6990.0
2022-09-22 13:05:00,45.9,45.9,45.84,45.86,46215.0,43.8483,43.8483,43.791,43.8101,46215.0
2022-09-22 13:10:00,45.86,45.88,45.81,45.82,284160.0,43.8101,43.8292,43.7624,43.7719,284160.0
2022-09-22 13:15:00,45.81,45.83,45.77,45.83,35860.0,43.7624,43.7815,43.7242,43.7815,35860.0
2022-09-22 13:20:00,45.81,45.85,45.81,45.82,38760.0,43.7624,43.8006,43.7624,43.7719,38760.0
2022-09-22 13:25:00,45.84,45.88,45.82,45.88,13090.0,43.791,43.8292,43.7719,43.8292,13090.0
2022-09-22 13:30:00,45.89,45.92,45.86,45.91,56175.0,43.8388,43.8675,43.8101,43.8579,56175.0
2022-09-22 13:35:00,45.91,45.93,45.88,45.9,45710.0,43.8579,43.877,43.8292,43.8483,45710.0
2022-09-22 13:40:00,45.89,45.91,45.87,45.87,36350.0,43.8388,43.8579,43.8197,43.8197,36350.0
2022-09-22 13:45:00,45.87,45.91,45.85,45.89,72395.0,43.8197,43.8579,43.8006,43.8388,72395.0
2022-09-22 13:50:00,45.91,45.98,45.91,45.97,19430.0,43.8579,43.9248,43.8579,43.9152,19430.0
2022-09-22 13:55:00,45.99,45.99,45.94,45.96,76045.0,43.9343,43.9343,43.8866,43.9057,76045.0
2022-09-22 14:00:00,45.96,45.96,45.86,45.86,17895.0,43.9057,43.9057,43.8101,43.8101,17895.0
2022-09-22 14:05:00,45.87,45.9,45.81,45.81,55000.0,43.8197,43.8483,43.7624,43.7624,55000.0
2022-09-22 14:10:00,45.82,45.83,45.78,45.8,23165.0,43.7719,43.7815,43.7337,43.7528,23165.0
2022-09-22 14:15:00,45.78,45.81,45.77,45.77,34990.0,43.7337,43.7624,43.7242,43.7242,34990.0
2022-09-22 14:20:00,45.79,45.79,45.7,45.72,195405.0,43.7433,43.7433,43.6573,43.6764,195405.0
2022-09-22 14:25:00,45.71,45.78,45.69,45.76,13760.0,43.6668,43.7337,43.6477,43.7146,13760.0
2022-09-22 14:30:00,45.75,45.81,45.73,45.77,16575.0,43.7051,43.7624,43.6859,43.7242,16575.0
2022-09-22 14:35:00,45.79,45.8,45.77,45.8,14865.0,43.7433,43.7528,43.7242,43.7528,14865.0
2022-09-22 14:40:00,45.81,45.82,45.76,45.77,30325.0,43.7624,43.7719,43.7146,43.7242,30325.0
2022-09-22 14:45:00,45.73,45.73,45.69,45.71,28235.0,43.6859,43.6859,43.6477,43.6668,28235.0
2022-09-22 14:50:00,45.73,45.86,45.73,45.81,36410.0,43.6859,43.8101,43.6859,43.7624,36410.0
2022-09-22 14:55:00,45.8,45.84,45.79,45.82,29755.0,43.7528,43.791,43.7433,43.7719,29755.0
2022-09-22 15:00:00,45.86,45.94,45.84,45.91,26695.0,43.8101,43.8866,43.791,43.8579,26695.0
2022-09-22 15:05:00,45.92,45.96,45.92,45.93,15135.0,43.8675,43.9057,43.8675,43.877,15135.0
2022-09-22 15:10:00,45.94,46.06,45.93,46.05,57420.0,43.8866,44.0012,43.877,43.9916,57420.0
2022-09-22 15:15:00,46.05,46.06,45.98,45.98,30380.0,43.9916,44.0012,43.9248,43.9248,30380.0
2022-09-22 15:20:00,45.98,45.98,45.9,45.9,43570.0,43.9248,43.9248,43.8483,43.8483,43570.0
2022-09-22 15:25:00,45.88,45.93,45.85,45.93,24700.0,43.8292,43.877,43.8006,43.877,24700.0
2022-09-22 15:30:00,45.95,45.96,45.9,45.96,27175.0,43.8961,43.9057,43.8483,43.9057,27175.0
2022-09-22 15:35:00,45.96,46.02,45.93,45.96,47170.0,43.9057,43.963,43.877,43.9057,47170.0
2022-09-22 15:40:00,45.95,45.97,45.93,45.96,44600.0,43.8961,43.9152,43.877,43.9057,44600.0
2022-09-22 15:45:00,45.96,46.08,45.96,46.06,183165.0,43.9057,44.0203,43.9057,44.0012,183165.0
2022-09-22 15:50:00,46.07,46.07,45.93,45.93,73710.0,44.0108,44.0108,43.877,43.877,73710.0
2022-09-22 15:55:00,45.94,45.94,45.77,45.78,159805.0,43.8866,43.8866,43.7242,43.7337,159805.0
2022-09-23 09:30:00,45.14,45.19,45.08,45.13,95620.0,43.1223,43.1701,43.065,43.1128,95620.0
2022-09-23 09:35:00,45.15,45.15,44.96,44.96,55035.0,43.1319,43.1319,42.9504,42.9504,55035.0
2022-09-23 09:40:00,44.98,45.0,44.88,44.95,107690.0,42.9695,42.9886,42.8739,42.9408,107690.0
2022-09-23 09:45:00,44.92,45.0,44.84,44.85,80720.0,42.9122,42.9886,42.8357,42.8453,80720.0
2022-09-23 09:50:00,44.84,44.84,44.72,44.79,93705.0,42.8357,42.8357,42.7211,42.788,93705.0
2022-09-23 09:55:00,44.79,44.79,44.73,44.73,23820.0,42.788,42.788,42.7306,42.7306,23820.0
2022-09-23 10:00:00,44.73,44.75,44.68,44.73,18830.0,42.7306,42.7498,42.6829,42.7306,18830.0
2022-09-23 10:05:00,44.74,44.77,44.72,44.77,34345.0,42.7402,42.7689,42.7211,42.7689,34345.0
2022-09-23 10:10:00,44.76,44.83,44.71,44.75,62780.0,42.7593,42.8262,42.7115,42.7498,62780.0
2022-09-23 10:15:00,44.74,44.76,44.63,44.66,25935.0,42.7402,42.7593,42.6351,42.6638,25935.0
2022-09-23 10:20:00,44.63,44.63,44.58,44.59,41905.0,42.6351,42.6351,42.5874,42.5969,41905.0
2022-09-23 10:25:00,44.57,44.74,44.55,44.74,33585.0,42.5778,42.7402,42.5587,42.7402,33585.0
2022-09-23 10:30:00,44.76,44.78,44.67,44.68,50625.0,42.7593,42.7784,42.6733,42.6829,50625.0
2022-09-23 10:35:00,44.65,44.69,44.61,44.62,65140.0,42.6542,42.6924,42.616,42.6256,65140.0
2022-09-23 10:40:00,44.63,44.69,44.63,44.65,31015.0,42.6351,42.6924,42.6351,42.6542,31015.0
2022-09-23 10:45:00,44.65,44.73,44.64,44.67,27105.0,42.6542,42.7306,42.6447,42.6733,27105.0
2022-09-23 10:50:00,44.65,44.66,44.56,44.64,30500.0,42.6542,42.6638,42.5682,42.6447,30500.0
2022-09-23 10:55:00,44.66,44.68,44.56,44.56,20610.0,42.6638,42.6829,42.5682,42.5682,20610.0
2022-09-23 11:00:00,44.56,44.57,44.51,44.55,84605.0,42.5682,42.5778,42.5205,42.5587,84605.0
2022-09-23 11:05:00,44.57,44.66,44.56,44.64,39030.0,42.5778,42.6638,42.5682,42.6447,39030.0
2022-09-23 11:10:00,44.65,44.67,44.61,44.62,15775.0,42.6542,42.6733,42.616,42.6256,15775.0
2022-09-23 11:15:00,44.6,44.73,44.6,44.73,32670.0,42.6065,42.7306,42.6065,42.7306,32670.0
2022-09-23 11:20:00,44.72,44.76,44.69,44.76,27280.0,42.7211,42.7593,42.6924,42.7593,27280.0
2022-09-23 11:25:00,44.77,44.78,44.68,44.68,23365.0,42.7689,42.7784,42.6829,42.6829,23365.0
2022-09-23 11:30:00,44.72,44.74,44.7,44.71,8225.0,42.7211,42.7402,42.702,42.7115,8225.0
2022-09-23 11:35:00,44.73,44.73,44.62,44.63,15800.0,42.7306,42.7306,42.6256,42.6351,15800.0
2022-09-23 11:40:00,44.6,44.64,44.55,44.57,48625.0,42.6065,42.6447,42.5587,42.5778,48625.0
2022-09-23 11:45:00,44.56,44.56,44.48,44.49,76780.0,42.5682,42.5682,42.4918,42.5014,76780.0
2022-09-23 11:50:00,44.52,44.57,44.51,44.55,21645.0,42.53,42.5778,42.5205,42.5587,21645.0
2022-09-23 11:55:00,44.54,44.58,44.54,44.58,23050.0,42.5491,42.5874,42.5491,42.5874,23050.0
2022-09-23 12:00:00,44.56,44.56,44.51,44.54,33500.0,42.5682,42.5682,42.5205,42.5491,33500.0
2022-09-23 12:05:00,44.55,44.56,44.44,44.46,64185.0,42.5587,42.5682,42.4536,42.4727,64185.0
2022-09-23 12:10:00,44.47,44.47,44.42,44.46,36780.0,42.4823,42.4823,42.4345,42.4727,36780.0
2022-09-23 12:15:00,44.44,44.49,44.42,44.47,67020.0,42.4536,42.5014,42.4345,42.4823,67020.0
2022-09-23 12:20:00,44.46,44.48,44.39,44.42,71910.0,42.4727,42.4918,42.4058,42.4345,71910.0
2022-09-23 12:25:00,44.43,44.43,44.36,44.36,19365.0,42.4441,42.4441,42.3772,42.3772,19365.0
2022-09-23 12:30:00,44.37,44.37,44.31,44.34,56880.0,42.3867,42.3867,42.3294,42.3581,56880.0
2022-09-23 12:35:00,44.34,44.39,44.34,44.38,125860.0,42.3581,42.4058,42.3581,42.3963,125860.0
2022-09-23 12:40:00,44.38,44.39,44.35,44.35,28095.0,42.3963,42.4058,42.3676,42.3676,28095.0
2022-09-23 12:45:00,44.33,44.44,44.33,44.43,15020.0,42.3485,42.4536,42.3485,42.4441,15020.0
2022-09-23 12:50:00,44.44,44.55,44.44,44.51,64600.0,42.4536,42.5587,42.4536,42.5205,64600.0
2022-09-23 12:55:00,44.54,44.58,44.51,44.57,28615.0,42.5491,42.5874,42.5205,42.5778,28615.0
2022-09-23 13:00:00,44.55,44.66,44.55,44.62,83605.0,42.5587,42.6638,42.5587,42.6256,83605.0
2022-09-23 13:05:00,44.6,44.62,44.58,44.58,40300.0,42.6065,42.6256,42.5874,42.5874,40300.0
2022-09-23 13:10:00,44.58,44.62,44.56,44.59,7790.0,42.5874,42.6256,42.5682,42.5969,7790.0
2022-09-23 13:15:00,44.59,44.66,44.59,44.66,24195.0,42.5969,42.6638,42.5969,42.6638,24195.0
2022-09-23 13:20:00,44.65,44.66,44.59,44.6,51675.0,42.6542,42.6638,42.5969,42.6065,51675.0
2022-09-23 13:25:00,44.59,44.6,44.48,44.48,67865.0,42.5969,42.6065,42.4918,42.4918,67865.0
2022-09-23 13:30:00,44.49,44.57,44.49,44.55,44440.0,42.5014,42.5778,42.5014,42.5587,44440.0
2022-09-23 13:35:00,44.55,44.55,44.5,44.5,33975.0,42.5587,42.5587,42.5109,42.5109,33975.0
2022-09-23 13:40:00,44.5,44.5,44.46,44.48,17610.0,42.5109,42.5109,42.4727,42.4918,17610.0
2022-09-23 13:45:00,44.49,44.57,44.48,44.52,72255.0,42.5014,42.5778,42.4918,42.53,72255.0
2022-09-23 13:50:00,44.51,44.53,44.5,44.53,25315.0,42.5205,42.5396,42.5109,42.5396,25315.0
2022-09-23 13:55:00,44.52,44.56,44.48,44.54,40860.0,42.53,42.5682,42.4918,42.5491,40860.0
2022-09-23 14:00:00,44.52,44.56,44.47,44.56,28580.0,42.53,42.5682,42.4823,42.5682,28580.0
2022-09-23 14:05:00,44.54,44.6,44.47,44.48,94420.0,42.5491,42.6065,42.4823,42.4918,94420.0
2022-09-23 14:10:00,44.47,44.48,44.35,44.38,57645.0,42.4823,42.4918,42.3676,42.3963,57645.0
2022-09-23 14:15:00,44.37,44.37,44.32,44.32,49925.0,42.3867,42.3867,42.339,42.339,49925.0
2022-09-23 14:20:00,44.33,44.43,44.31,44.4,95100.0,42.3485,42.4441,42.3294,42.4154,95100.0
2022-09-23 14:25:00,44.41,44.46,44.41,44.44,85120.0,42.4249,42.4727,42.4249,42.4536,85120.0
2022-09-23 14:30:00,44.43,44.43,44.35,44.42,36750.0,42.4441,42.4441,42.3676,42.4345,36750.0
2022-09-23 14:35:00,44.4,44.4,44.34,44.34,41080.0,42.4154,42.4154,42.3581,42.3581,41080.0
2022-09-23 14:40:00,44.34,44.38,44.31,44.37,88750.0,42.3581,42.3963,42.3294,42.3867,88750.0
2022-09-23 14:45:00,44.35,44.38,44.34,44.36,34530.0,42.3676,42.3963,42.3581,42.3772,34530.0
2022-09-23 14:50:00,44.34,44.37,44.3,44.31,103610.0,42.3581,42.3867,42.3199,42.3294,103610.0
2022-09-23 14:55:00,44.29,44.29,44.23,44.26,37555.0,42.3103,42.3103,42.253,42.2817,37555.0
2022-09-23 15:00:00,44.28,44.49,44.26,44.48,76795.0,42.3008,42.5014,42.2817,42.4918,76795.0
2022-09-23 15:05:00,44.48,44.62,44.44,44.56,82485.0,42.4918,42.6256,42.4536,42.5682,82485.0
2022-09-23 15:10:00,44.6,44.62,44.51,44.54,73260.0,42.6065,42.6256,42.5205,42.5491,73260.0
2022-09-23 15:15:00,44.57,44.68,44.57,44.65,97140.0,42.5778,42.6829,42.5778,42.6542,97140.0
2022-09-23 15:20:00,44.62,44.68,44.56,44.59,82195.0,42.6256,42.6829,42.5682,42.5969,82195.0
2022-09-23 15:25:00,44.6,44.67,44.56,44.66,84285.0,42.6065,42.6733,42.5682,42.6638,84285.0
2022-09-23 15:30:00,44.66,44.75,44.65,44.75,81035.0,42.6638,42.7498,42.6542,42.7498,81035.0
2022-09-23 15:35:00,44.75,44.75,44.64,44.74,65420.0,42.7498,42.7498,42.6447,42.7402,65420.0
2022-09-23 15:40:00,44.74,44.86,44.69,44.86,172595.0,42.7402,42.8548,42.6924,42.8548,172595.0
2022-09-23 15:45:00,44.86,44.86,44.76,44.76,103685.0,42.8548,42.8548,42.7593,42.7593,103685.0
2022-09-23 15:50:00,44.76,44.82,44.69,44.8,224865.0,42.7593,42.8166,42.6924,42.7975,224865.0
2022-09-23 15:55:00,44.81,44.86,44.7,44.84,880960.0,42.8071,42.8548,42.702,42.8357,880960.0
2022-09-26 09:30:00,44.36,44.6,44.31,44.6,149185.0,42.6381,42.8688,42.59,42.8688,149185.0
2022-09-26 09:35:00,44.61,44.7,44.58,44.66,500595.0,42.8784,42.9649,42.8496,42.9264,500595.0
2022-09-26 09:40:00,44.66,44.72,44.38,44.38,492070.0,42.9264,42.9841,42.6573,42.6573,492070.0
2022-09-26 09:45:00,44.38,44.49,44.38,44.48,270700.0,42.6573,42.763,42.6573,42.7534,270700.0
2022-09-26 09:50:00,44.48,44.61,44.47,44.55,73470.0,42.7534,42.8784,42.7438,42.8207,73470.0
2022-09-26 09:55:00,44.54,44.61,44.48,44.57,75095.0,42.8111,42.8784,42.7534,42.8399,75095.0
2022-09-26 10:00:00,44.6,44.64,44.45,44.56,79925.0,42.8688,42.9072,42.7246,42.8303,79925.0
2022-09-26 10:05:00,44.56,44.61,44.53,44.53,27490.0,42.8303,42.8784,42.8015,42.8015,27490.0
2022-09-26 10:10:00,44.53,44.74,44.46,44.69,15880.0,42.8015,43.0033,42.7342,42.9553,15880.0
2022-09-26 10:15:00,44.75,44.83,44.72,44.78,50920.0,43.013,43.0898,42.9841,43.0418,50920.0
2022-09-26 10:20:00,44.79,44.87,44.77,44.85,72860.0,43.0514,43.1283,43.0322,43.1091,72860.0
2022-09-26 10:25:00,44.85,44.87,44.75,44.8,69170.0,43.1091,43.1283,43.013,43.061,69170.0
2022-09-26 10:30:00,44.71,44.74,44.62,44.64,34495.0,42.9745,43.0033,42.888,42.9072,34495.0
2022-09-26 10:35:00,44.63,44.71,44.62,44.67,13955.0,42.8976,42.9745,42.888,42.9361,13955.0
2022-09-26 10:40:00,44.64,44.65,44.58,44.65,16100.0,42.9072,42.9168,42.8496,42.9168,16100.0
2022-09-26 10:45:00,44.61,44.61,44.48,44.55,106290.0,42.8784,42.8784,42.7534,42.8207,106290.0
2022-09-26 10:50:00,44.52,44.59,44.49,44.57,34040.0,42.7919,42.8592,42.763,42.8399,34040.0
2022-09-26 10:55:00,44.54,44.6,44.5,44.6,36185.0,42.8111,42.8688,42.7727,42.8688,36185.0
2022-09-26 11:00:00,44.56,44.59,44.52,44.58,48165.0,42.8303,42.8592,42.7919,42.8496,48165.0
2022-09-26 11:05:00,44.54,44.54,44.37,44.37,106060.0,42.8111,42.8111,42.6477,42.6477,106060.0
2022-09-26 11:10:00,44.36,44.4,44.35,44.4,27475.0,42.6381,42.6765,42.6285,42.6765,27475.0
2022-09-26 11:15:00,44.4,44.42,44.33,44.33,8415.0,42.6765,42.6958,42.6093,42.6093,8415.0
2022-09-26 11:20:00,44.34,44.36,44.29,44.31,21070.0,42.6189,42.6381,42.5708,42.59,21070.0
2022-09-26 11:25:00,44.29,44.29,44.22,44.22,15730.0,42.5708,42.5708,42.5035,42.5035,15730.0
2022-09-26 11:30:00,44.27,44.28,44.21,44.25,14855.0,42.5516,42.5612,42.4939,42.5324,14855.0
2022-09-26 11:35:00,44.26,44.32,44.23,44.24,48970.0,42.542,42.5996,42.5131,42.5227,48970.0
2022-09-26 11:40:00,44.25,44.31,44.16,44.16,28685.0,42.5324,42.59,42.4459,42.4459,28685.0
2022-09-26 11:45:00,44.15,44.21,44.11,44.17,65890.0,42.4362,42.4939,42.3978,42.4555,65890.0
2022-09-26 11:50:00,44.17,44.18,44.13,44.18,43555.0,42.4555,42.4651,42.417,42.4651,43555.0
2022-09-26 11:55:00,44.17,44.25,44.17,44.18,67540.0,42.4555,42.5324,42.4555,42.4651,67540.0
2022-09-26 12:00:00,44.16,44.17,44.08,44.08,250420.0,42.4459,42.4555,42.369,42.369,250420.0
2022-09-26 12:05:00,44.09,44.1,44.06,44.08,7185.0,42.3786,42.3882,42.3497,42.369,7185.0
2022-09-26 12:10:00,44.12,44.15,44.12,44.14,15315.0,42.4074,42.4362,42.4074,42.4266,15315.0
2022-09-26 12:15:00,44.13,44.17,44.12,44.16,35380.0,42.417,42.4555,42.4074,42.4459,35380.0
2022-09-26 12:20:00,44.15,44.15,44.03,44.03,49380.0,42.4362,42.4362,42.3209,42.3209,49380.0
2022-09-26 12:25:00,44.0,44.01,43.95,43.98,66435.0,42.2921,42.3017,42.244,42.2728,66435.0
2022-09-26 12:30:00,43.96,43.96,43.87,43.88,23970.0,42.2536,42.2536,42.1671,42.1767,23970.0
2022-09-26 12:35:00,43.87,43.93,43.87,43.88,38530.0,42.1671,42.2248,42.1671,42.1767,38530.0
2022-09-26 12:40:00,43.88,43.9,43.87,43.87,24720.0,42.1767,42.1959,42.1671,42.1671,24720.0
2022-09-26 12:45:00,43.89,44.01,43.87,43.96,105835.0,42.1863,42.3017,42.1671,42.2536,105835.0
2022-09-26 12:50:00,43.98,44.02,43.97,44.01,46205.0,42.2728,42.3113,42.2632,42.3017,46205.0
2022-09-26 12:55:00,44.03,44.08,44.03,44.05,20195.0,42.3209,42.369,42.3209,42.3401,20195.0
2022-09-26 13:00:00,44.03,44.05,43.95,43.95,57480.0,42.3209,42.3401,42.244,42.244,57480.0
2022-09-26 13:05:00,43.94,43.95,43.87,43.89,33130.0,42.2344,42.244,42.1671,42.1863,33130.0
2022-09-26 13:10:00,43.89,43.89,43.79,43.81,152550.0,42.1863,42.1863,42.0902,42.1094,152550.0
2022-09-26 13:15:00,43.8,43.85,43.79,43.81,42940.0,42.0998,42.1479,42.0902,42.1094,42940.0
2022-09-26 13:20:00,43.8,43.82,43.75,43.76,161410.0,42.0998,42.1191,42.0518,42.0614,161410.0
2022-09-26 13:25:00,43.76,43.79,43.7,43.78,126565.0,42.0614,42.0902,42.0037,42.0806,126565.0
2022-09-26 13:30:00,43.78,43.93,43.77,43.87,236485.0,42.0806,42.2248,42.071,42.1671,236485.0
2022-09-26 13:35:00,43.87,43.92,43.86,43.88,63635.0,42.1671,42.2152,42.1575,42.1767,63635.0
2022-09-26 13:40:00,43.9,43.9,43.82,43.84,57585.0,42.1959,42.1959,42.1191,42.1383,57585.0
2022-09-26 13:45:00,43.84,43.92,43.83,43.89,166960.0,42.1383,42.2152,42.1287,42.1863,166960.0
2022-09-26 13:50:00,43.9,43.96,43.88,43.94,143390.0,42.1959,42.2536,42.1767,42.2344,143390.0
2022-09-26 13:55:00,43.91,43.91,43.77,43.77,143955.0,42.2056,42.2056,42.071,42.071,143955.0
2022-09-26 14:00:00,43.77,43.99,43.76,43.99,44275.0,42.071,42.2825,42.0614,42.2825,44275.0
2022-09-26 14:05:00,43.95,44.01,43.95,44.01,18720.0,42.244,42.3017,42.244,42.3017,18720.0
2022-09-26 14:10:00,44.0,44.01,43.96,43.98,21370.0,42.2921,42.3017,42.2536,42.2728,21370.0
2022-09-26 14:15:00,43.97,43.99,43.94,43.96,61635.0,42.2632,42.2825,42.2344,42.2536,61635.0
2022-09-26 14:20:00,43.95,43.97,43.92,43.93,102325.0,42.244,42.2632,42.2152,42.2248,102325.0
2022-09-26 14:25:00,43.93,43.93,43.85,43.87,59500.0,42.2248,42.2248,42.1479,42.1671,59500.0
2022-09-26 14:30:00,43.86,43.94,43.86,43.89,45270.0,42.1575,42.2344,42.1575,42.1863,45270.0
2022-09-26 14:35:00,43.9,43.91,43.83,43.89,68450.0,42.1959,42.2056,42.1287,42.1863,68450.0
2022-09-26 14:40:00,43.89,43.9,43.85,43.9,118490.0,42.1863,42.1959,42.1479,42.1959,118490.0
2022-09-26 14:45:00,43.89,44.11,43.89,44.09,83990.0,42.1863,42.3978,42.1863,42.3786,83990.0
2022-09-26 14:50:00,44.08,44.13,44.03,44.11,470905.0,42.369,42.417,42.3209,42.3978,470905.0
2022-09-26 14:55:00,44.12,44.13,44.05,44.05,106145.0,42.4074,42.417,42.3401,42.3401,106145.0
2022-09-26 15:00:00,44.06,44.14,44.06,44.07,81490.0,42.3497,42.4266,42.3497,42.3593,81490.0
2022-09-26 15:05:00,44.07,44.12,44.01,44.12,96225.0,42.3593,42.4074,42.3017,42.4074,96225.0
2022-09-26 15:10:00,44.13,44.14,44.06,44.08,102655.0,42.417,42.4266,42.3497,42.369,102655.0
2022-09-26 15:15:00,44.08,44.18,44.0,44.14,122985.0,42.369,42.4651,42.2921,42.4266,122985.0
2022-09-26 15:20:00,44.1,44.14,44.01,44.03,207150.0,42.3882,42.4266,42.3017,42.3209,207150.0
2022-09-26 15:25:00,44.03,44.06,43.99,44.03,68690.0,42.3209,42.3497,42.2825,42.3209,68690.0
2022-09-26 15:30:00,43.98,44.0,43.93,43.97,46405.0,42.2728,42.2921,42.2248,42.2632,46405.0
2022-09-26 15:35:00,43.97,44.07,43.95,43.98,73010.0,42.2632,42.3593,42.244,42.2728,73010.0
2022-09-26 15:40:00,44.0,44.04,43.94,44.01,79000.0,42.2921,42.3305,42.2344,42.3017,79000.0
2022-09-26 15:45:00,44.02,44.1,44.02,44.05,26595.0,42.3113,42.3882,42.3113,42.3401,26595.0
2022-09-26 15:50:00,44.04,44.19,43.99,44.14,217185.0,42.3305,42.4747,42.2825,42.4266,217185.0
2022-09-26 15:55:00,44.1,44.1,43.85,43.85,221545.0,42.3882,42.3882,42.1479,42.1479,221545.0
2022-09-27 09:30:00,44.37,44.54,44.29,44.51,587720.0,42.6477,42.8111,42.5708,42.7823,587720.0
2022-09-27 09:35:00,44.54,44.6,44.48,44.58,114860.0,42.8111,42.8688,42.7534,42.8496,114860.0
2022-09-27 09:40:00,44.6,44.66,44.54,44.55,170670.0,42.8688,42.9264,42.8111,42.8207,170670.0
2022-09-27 09:45:00,44.55,44.55,44.37,44.37,88555.0,42.8207,42.8207,42.6477,42.6477,88555.0
2022-09-27 09:50:00,44.37,44.49,44.29,44.47,341375.0,42.6477,42.763,42.5708,42.7438,341375.0
2022-09-27 09:55:00,44.48,44.49,44.41,44.46,35125.0,42.7534,42.763,42.6862,42.7342,35125.0
2022-09-27 10:00:00,44.46,44.48,44.19,44.26,101225.0,42.7342,42.7534,42.4747,42.542,101225.0
2022-09-27 10:05:00,44.25,44.28,44.13,44.17,30325.0,42.5324,42.5612,42.417,42.4555,30325.0
2022-09-27 10:10:00,44.16,44.33,44.16,44.33,49425.0,42.4459,42.6093,42.4459,42.6093,49425.0
2022-09-27 10:15:00,44.32,44.32,44.21,44.27,143200.0,42.5996,42.5996,42.4939,42.5516,143200.0
2022-09-27 10:20:00,44.25,44.43,44.25,44.38,108795.0,42.5324,42.7054,42.5324,42.6573,108795.0
2022-09-27 10:25:00,44.44,44.47,44.3,44.31,38470.0,42.715,42.7438,42.5804,42.59,38470.0
2022-09-27 10:30:00,44.31,44.54,44.31,44.49,42690.0,42.59,42.8111,42.59,42.763,42690.0
2022-09-27 10:35:00,44.49,44.59,44.46,44.48,77280.0,42.763,42.8592,42.7342,42.7534,77280.0
2022-09-27 10:40:00,44.45,44.6,44.44,44.6,31760.0,42.7246,42.8688,42.715,42.8688,31760.0
2022-09-27 10:45:00,44.58,44.62,44.52,44.62,121285.0,42.8496,42.888,42.7919,42.888,121285.0
2022-09-27 10:50:00,44.61,44.61,44.53,44.53,36200.0,42.8784,42.8784,42.8015,42.8015,36200.0
2022-09-27 10:55:00,44.53,44.6,44.53,44.59,42000.0,42.8015,42.8688,42.8015,42.8592,42000.0
2022-09-27 11:00:00,44.58,44.59,44.45,44.47,76370.0,42.8496,42.8592,42.7246,42.7438,76370.0
2022-09-27 11:05:00,44.48,44.58,44.46,44.58,98955.0,42.7534,42.8496,42.7342,42.8496,98955.0
2022-09-27 11:10:00,44.58,44.58,44.44,44.44,46230.0,42.8496,42.8496,42.715,42.715,46230.0
2022-09-27 11:15:00,44.45,44.45,44.37,44.4,48670.0,42.7246,42.7246,42.6477,42.6765,48670.0
2022-09-27 11:20:00,44.39,44.42,44.26,44.26,32810.0,42.6669,42.6958,42.542,42.542,32810.0
2022-09-27 11:25:00,44.27,44.29,44.11,44.15,32675.0,42.5516,42.5708,42.3978,42.4362,32675.0
2022-09-27 11:30:00,44.15,44.23,44.14,44.21,34780.0,42.4362,42.5131,42.4266,42.4939,34780.0
2022-09-27 11:35:00,44.2,44.21,44.16,44.2,25735.0,42.4843,42.4939,42.4459,42.4843,25735.0
2022-09-27 11:40:00,44.15,44.22,44.14,44.14,17090.0,42.4362,42.5035,42.4266,42.4266,17090.0
2022-09-27 11:45:00,44.14,44.16,44.08,44.09,60310.0,42.4266,42.4459,42.369,42.3786,60310.0
2022-09-27 11:50:00,44.11,44.15,43.99,44.0,62975.0,42.3978,42.4362,42.2825,42.2921,62975.0
2022-09-27 11:55:00,44.01,44.05,43.96,43.96,76440.0,42.3017,42.3401,42.2536,42.2536,76440.0
2022-09-27 12:00:00,43.95,43.96,43.87,43.94,59640.0,42.244,42.2536,42.1671,42.2344,59640.0
2022-09-27 12:05:00,43.91,43.91,43.81,43.85,62745.0,42.2056,42.2056,42.1094,42.1479,62745.0
2022-09-27 12:10:00,43.82,43.83,43.7,43.76,133470.0,42.1191,42.1287,42.0037,42.0614,133470.0
2022-09-27 12:15:00,43.76,43.76,43.6,43.6,56190.0,42.0614,42.0614,41.9076,41.9076,56190.0
2022-09-27 12:20:00,43.6,43.68,43.6,43.64,55740.0,41.9076,41.9845,41.9076,41.946,55740.0
2022-09-27 12:25:00,43.63,43.73,43.63,43.68,25810.0,41.9364,42.0325,41.9364,41.9845,25810.0
2022-09-27 12:30:00,43.68,43.74,43.66,43.74,37820.0,41.9845,42.0422,41.9653,42.0422,37820.0
2022-09-27 12:35:00,43.77,43.77,43.63,43.64,18315.0,42.071,42.071,41.9364,41.946,18315.0
2022-09-27 12:40:00,43.65,43.68,43.61,43.65,34350.0,41.9557,41.9845,41.9172,41.9557,34350.0
2022-09-27 12:45:00,43.62,43.69,43.6,43.68,64640.0,41.9268,41.9941,41.9076,41.9845,64640.0
2022-09-27 12:50:00,43.68,43.74,43.54,43.74,134190.0,41.9845,42.0422,41.8499,42.0422,134190.0
2022-09-27 12:55:00,43.75,43.75,43.68,43.71,175020.0,42.0518,42.0518,41.9845,42.0133,175020.0
2022-09-27 13:00:00,43.7,43.7,43.54,43.56,189600.0,42.0037,42.0037,41.8499,41.8691,189600.0
2022-09-27 13:05:00,43.57,43.69,43.57,43.6,49235.0,41.8788,41.9941,41.8788,41.9076,49235.0
2022-09-27 13:10:00,43.6,43.61,43.57,43.61,31965.0,41.9076,41.9172,41.8788,41.9172,31965.0
2022-09-27 13:15:00,43.61,43.67,43.61,43.65,147290.0,41.9172,41.9749,41.9172,41.9557,147290.0
2022-09-27 13:20:00,43.63,43.66,43.6,43.61,51080.0,41.9364,41.9653,41.9076,41.9172,51080.0
2022-09-27 13:25:00,43.58,43.62,43.54,43.58,33250.0,41.8884,41.9268,41.8499,41.8884,33250.0
2022-09-27 13:30:00,43.55,43.65,43.55,43.64,26470.0,41.8595,41.9557,41.8595,41.946,26470.0
2022-09-27 13:35:00,43.65,43.66,43.56,43.56,39580.0,41.9557,41.9653,41.8691,41.8691,39580.0
2022-09-27 13:40:00,43.55,43.56,43.48,43.53,44210.0,41.8595,41.8691,41.7922,41.8403,44210.0
2022-09-27 13:45:00,43.54,43.59,43.53,43.57,754085.0,41.8499,41.898,41.8403,41.8788,754085.0
2022-09-27 13:50:00,43.54,43.57,43.53,43.53,34035.0,41.8499,41.8788,41.8403,41.8403,34035.0
2022-09-27 13:55:00,43.53,43.59,43.48,43.59,95680.0,41.8403,41.898,41.7922,41.898,95680.0
2022-09-27 14:00:00,43.57,43.69,43.56,43.69,257050.0,41.8788,41.9941,41.8691,41.9941,257050.0
2022-09-27 14:05:00,43.66,43.66,43.62,43.62,35420.0,41.9653,41.9653,41.9268,41.9268,35420.0
2022-09-27 14:10:00,43.63,43.64,43.56,43.57,58060.0,41.9364,41.946,41.8691,41.8788,58060.0
2022-09-27 14:15:00,43.56,43.59,43.55,43.56,51965.0,41.8691,41.898,41.8595,41.8691,51965.0
2022-09-27 14:20:00,43.54,43.61,43.53,43.61,31570.0,41.8499,41.9172,41.8403,41.9172,31570.0
2022-09-27 14:25:00,43.6,43.65,43.59,43.65,308740.0,41.9076,41.9557,41.898,41.9557,308740.0
2022-09-27 14:30:00,43.63,43.66,43.59,43.66,76410.0,41.9364,41.9653,41.898,41.9653,76410.0
2022-09-27 14:35:00,43.66,43.81,43.64,43.8,83620.0,41.9653,42.1094,41.946,42.0998,83620.0
2022-09-27 14:40:00,43.82,43.89,43.81,43.82,158765.0,42.1191,42.1863,42.1094,42.1191,158765.0
2022-09-27 14:45:00,43.82,43.96,43.79,43.96,62765.0,42.1191,42.2536,42.0902,42.2536,62765.0
2022-09-27 14:50:00,43.94,43.96,43.9,43.91,138900.0,42.2344,42.2536,42.1959,42.2056,138900.0
2022-09-27 14:55:00,43.9,43.96,43.9,43.93,68515.0,42.1959,42.2536,42.1959,42.2248,68515.0
2022-09-27 15:00:00,43.92,43.92,43.8,43.88,89445.0,42.2152,42.2152,42.0998,42.1767,89445.0
2022-09-27 15:05:00,43.89,43.92,43.84,43.9,140520.0,42.1863,42.2152,42.1383,42.1959,140520.0
2022-09-27 15:10:00,43.9,43.91,43.85,43.89,80885.0,42.1959,42.2056,42.1479,42.1863,80885.0
2022-09-27 15:15:00,43.87,43.91,43.79,43.91,152445.0,42.1671,42.2056,42.0902,42.2056,152445.0
2022-09-27 15:20:00,43.9,43.93,43.85,43.9,68945.0,42.1959,42.2248,42.1479,42.1959,68945.0
2022-09-27 15:25:00,43.89,43.9,43.82,43.85,109085.0,42.1863,42.1959,42.1191,42.1479,109085.0
2022-09-27 15:30:00,43.86,43.87,43.75,43.79,167430.0,42.1575,42.1671,42.0518,42.0902,167430.0
2022-09-27 15:35:00,43.79,43.83,43.74,43.77,133810.0,42.0902,42.1287,42.0422,42.071,133810.0
2022-09-27 15:40:00,43.77,43.89,43.76,43.89,172280.0,42.071,42.1863,42.0614,42.1863,172280.0
2022-09-27 15:45:00,43.88,43.88,43.78,43.83,119385.0,42.1767,42.1767,42.0806,42.1287,119385.0
2022-09-27 15:50:00,43.82,43.94,43.82,43.94,277875.0,42.1191,42.2344,42.1191,42.2344,277875.0
2022-09-27 15:55:00,43.93,43.97,43.87,43.91,381160.0,42.2248,42.2632,42.1671,42.2056,381160.0
2022-09-28 09:30:00,44.11,44.18,43.98,44.07,331895.0,42.3978,42.4651,42.2728,42.3593,331895.0
2022-09-28 09:35:00,44.08,44.12,44.02,44.1,402990.0,42.369,42.4074,42.3113,42.3882,402990.0
2022-09-28 09:40:00,44.09,44.26,44.09,44.26,196240.0,42.3786,42.542,42.3786,42.542,196240.0
2022-09-28 09:45:00,44.24,44.28,44.15,44.28,86925.0,42.5227,42.5612,42.4362,42.5612,86925.0
2022-09-28 09:50:00,44.23,44.37,44.21,44.32,159260.0,42.5131,42.6477,42.4939,42.5996,159260.0
2022-09-28 09:55:00,44.35,44.4,44.31,44.35,29960.0,42.6285,42.6765,42.59,42.6285,29960.0
2022-09-28 10:00:00,44.4,44.51,44.33,44.37,77585.0,42.6765,42.7823,42.6093,42.6477,77585.0
2022-09-28 10:05:00,44.39,44.44,44.21,44.21,35865.0,42.6669,42.715,42.4939,42.4939,35865.0
2022-09-28 10:10:00,44.21,44.34,44.21,44.31,34730.0,42.4939,42.6189,42.4939,42.59,34730.0
2022-09-28 10:15:00,44.32,44.32,44.19,44.29,116700.0,42.5996,42.5996,42.4747,42.5708,116700.0
2022-09-28 10:20:00,44.28,44.45,44.28,44.44,84635.0,42.5612,42.7246,42.5612,42.715,84635.0
2022-09-28 10:25:00,44.44,44.51,44.4,44.51,194030.0,42.715,42.7823,42.6765,42.7823,194030.0
2022-09-28 10:30:00,44.54,44.55,44.48,44.55,173095.0,42.8111,42.8207,42.7534,42.8207,173095.0
2022-09-28 10:35:00,44.55,44.66,44.52,44.54,98160.0,42.8207,42.9264,42.7919,42.8111,98160.0
2022-09-28 10:40:00,44.53,44.63,44.49,44.6,69795.0,42.8015,42.8976,42.763,42.8688,69795.0
2022-09-28 10:45:00,44.62,44.69,44.61,44.67,74935.0,42.888,42.9553,42.8784,42.9361,74935.0
2022-09-28 10:50:00,44.67,44.67,44.6,44.65,108395.0,42.9361,42.9361,42.8688,42.9168,108395.0
2022-09-28 10:55:00,44.66,44.67,44.56,44.57,42105.0,42.9264,42.9361,42.8303,42.8399,42105.0
2022-09-28 11:00:00,44.52,44.66,44.51,44.64,58840.0,42.7919,42.9264,42.7823,42.9072,58840.0
2022-09-28 11:05:00,44.61,44.64,44.57,44.59,36335.0,42.8784,42.9072,42.8399,42.8592,36335.0
2022-09-28 11:10:00,44.58,44.7,44.58,44.67,51905.0,42.8496,42.9649,42.8496,42.9361,51905.0
2022-09-28 11:15:00,44.67,44.72,44.66,44.71,52795.0,42.9361,42.9841,42.9264,42.9745,52795.0
2022-09-28 11:20:00,44.7,44.83,44.7,44.81,130245.0,42.9649,43.0898,42.9649,43.0706,130245.0
2022-09-28 11:25:00,44.81,44.84,44.73,44.75,106395.0,43.0706,43.0995,42.9937,43.013,106395.0
2022-09-28 11:30:00,44.76,44.76,44.65,44.71,75570.0,43.0226,43.0226,42.9168,42.9745,75570.0
2022-09-28 11:35:00,44.71,44.75,44.67,44.67,54640.0,42.9745,43.013,42.9361,42.9361,54640.0
2022-09-28 11:40:00,44.69,44.71,44.65,44.71,28390.0,42.9553,42.9745,42.9168,42.9745,28390.0
2022-09-28 11:45:00,44.71,44.83,44.7,44.8,71935.0,42.9745,43.0898,42.9649,43.061,71935.0
2022-09-28 11:50:00,44.81,44.89,44.81,44.89,50390.0,43.0706,43.1475,43.0706,43.1475,50390.0
2022-09-28 11:55:00,44.89,44.93,44.87,44.89,39220.0,43.1475,43.186,43.1283,43.1475,39220.0
2022-09-28 12:00:00,44.89,44.92,44.88,44.92,42925.0,43.1475,43.1764,43.1379,43.1764,42925.0
2022-09-28 12:05:00,44.9,44.92,44.88,44.91,39850.0,43.1571,43.1764,43.1379,43.1667,39850.0
2022-09-28 12:10:00,44.93,45.0,44.93,45.0,25350.0,43.186,43.2532,43.186,43.2532,25350.0
2022-09-28 12:15:00,44.99,45.04,44.96,45.04,73720.0,43.2436,43.2917,43.2148,43.2917,73720.0
2022-09-28 12:20:00,45.04,45.04,44.94,44.94,99225.0,43.2917,43.2917,43.1956,43.1956,99225.0
2022-09-28 12:25:00,44.93,44.93,44.86,44.86,45565.0,43.186,43.186,43.1187,43.1187,45565.0
2022-09-28 12:30:00,44.87,44.89,44.83,44.88,35955.0,43.1283,43.1475,43.0898,43.1379,35955.0
2022-09-28 12:35:00,44.88,44.88,44.82,44.82,22030.0,43.1379,43.1379,43.0802,43.0802,22030.0
2022-09-28 12:40:00,44.82,44.94,44.82,44.93,149725.0,43.0802,43.1956,43.0802,43.186,149725.0
2022-09-28 12:45:00,44.93,44.95,44.91,44.91,99240.0,43.186,43.2052,43.1667,43.1667,99240.0
2022-09-28 12:50:00,44.91,44.92,44.85,44.88,58140.0,43.1667,43.1764,43.1091,43.1379,58140.0
2022-09-28 12:55:00,44.88,44.9,44.86,44.89,32380.0,43.1379,43.1571,43.1187,43.1475,32380.0
2022-09-28 13:00:00,44.9,44.91,44.86,44.91,96125.0,43.1571,43.1667,43.1187,43.1667,96125.0
2022-09-28 13:05:00,44.91,45.01,44.91,45.01,57070.0,43.1667,43.2629,43.1667,43.2629,57070.0
2022-09-28 13:10:00,45.01,45.01,44.96,44.98,201050.0,43.2629,43.2629,43.2148,43.234,201050.0
2022-09-28 13:15:00,44.99,45.02,44.98,45.01,47485.0,43.2436,43.2725,43.234,43.2629,47485.0
2022-09-28 13:20:00,45.01,45.01,44.98,44.99,50435.0,43.2629,43.2629,43.234,43.2436,50435.0
2022-09-28 13:25:00,44.99,44.99,44.92,44.93,53820.0,43.2436,43.2436,43.1764,43.186,53820.0
2022-09-28 13:30:00,44.94,44.98,44.91,44.97,11695.0,43.1956,43.234,43.1667,43.2244,11695.0
2022-09-28 13:35:00,44.98,44.98,44.92,44.95,67930.0,43.234,43.234,43.1764,43.2052,67930.0
2022-09-28 13:40:00,44.95,44.99,44.94,44.95,26820.0,43.2052,43.2436,43.1956,43.2052,26820.0
2022-09-28 13:45:00,44.96,44.96,44.85,44.88,131505.0,43.2148,43.2148,43.1091,43.1379,131505.0
2022-09-28 13:50:00,44.89,44.89,44.86,44.89,53005.0,43.1475,43.1475,43.1187,43.1475,53005.0
2022-09-28 13:55:00,44.9,44.94,44.88,44.93,43590.0,43.1571,43.1956,43.1379,43.186,43590.0
2022-09-28 14:00:00,44.93,44.95,44.92,44.95,14240.0,43.186,43.2052,43.1764,43.2052,14240.0
2022-09-28 14:05:00,44.95,44.99,44.95,44.97,171300.0,43.2052,43.2436,43.2052,43.2244,171300.0
2022-09-28 14:10:00,44.95,44.98,44.94,44.94,96995.0,43.2052,43.234,43.1956,43.1956,96995.0
2022-09-28 14:15:00,44.94,44.96,44.92,44.95,61100.0,43.1956,43.2148,43.1764,43.2052,61100.0
2022-09-28 14:20:00,44.94,44.94,44.91,44.92,50750.0,43.1956,43.1956,43.1667,43.1764,50750.0
2022-09-28 14:25:00,44.91,44.96,44.9,44.95,121495.0,43.1667,43.2148,43.1571,43.2052,121495.0
2022-09-28 14:30:00,44.95,45.01,44.95,45.01,44085.0,43.2052,43.2629,43.2052,43.2629,44085.0
2022-09-28 14:35:00,45.0,45.03,45.0,45.02,87480.0,43.2532,43.2821,43.2532,43.2725,87480.0
2022-09-28 14:40:00,45.02,45.02,44.92,44.96,48825.0,43.2725,43.2725,43.1764,43.2148,48825.0
2022-09-28 14:45:00,44.97,44.98,44.94,44.98,64235.0,43.2244,43.234,43.1956,43.234,64235.0
2022-09-28 14:50:00,44.99,45.02,44.99,45.02,26335.0,43.2436,43.2725,43.2436,43.2725,26335.0
2022-09-28 14:55:00,45.02,45.03,45.01,45.01,160695.0,43.2725,43.2821,43.2629,43.2629,160695.0
2022-09-28 15:00:00,45.01,45.11,45.0,45.11,49690.0,43.2629,43.359,43.2532,43.359,49690.0
2022-09-28 15:05:00,45.11,45.18,45.09,45.15,220655.0,43.359,43.4263,43.3398,43.3974,220655.0
2022-09-28 15:10:00,45.13,45.18,45.12,45.15,105425.0,43.3782,43.4263,43.3686,43.3974,105425.0
2022-09-28 15:15:00,45.15,45.17,45.1,45.1,100580.0,43.3974,43.4166,43.3494,43.3494,100580.0
2022-09-28 15:20:00,45.12,45.15,45.09,45.14,36375.0,43.3686,43.3974,43.3398,43.3878,36375.0
2022-09-28 15:25:00,45.14,45.2,45.14,45.17,67655.0,43.3878,43.4455,43.3878,43.4166,67655.0
2022-09-28 15:30:00,45.18,45.26,45.18,45.26,73740.0,43.4263,43.5032,43.4263,43.5032,73740.0
2022-09-28 15:35:00,45.26,45.27,45.21,45.23,44370.0,43.5032,43.5128,43.4551,43.4743,44370.0
2022-09-28 15:40:00,45.23,45.29,45.22,45.23,216430.0,43.4743,43.532,43.4647,43.4743,216430.0
2022-09-28 15:45:00,45.26,45.32,45.25,45.29,106670.0,43.5032,43.5608,43.4935,43.532,106670.0
2022-09-28 15:50:00,45.28,45.28,45.19,45.19,170485.0,43.5224,43.5224,43.4359,43.4359,170485.0
2022-09-28 15:55:00,45.19,45.21,45.08,45.09,143125.0,43.4359,43.4551,43.3301,43.3398,143125.0
2022-09-29 09:30:00,44.58,44.63,44.31,44.31,181150.0,42.8496,42.8976,42.59,42.59,181150.0
2022-09-29 09:35:00,44.29,44.31,44.18,44.19,31170.0,42.5708,42.59,42.4651,42.4747,31170.0
2022-09-29 09:40:00,44.19,44.19,43.95,43.95,141375.0,42.4747,42.4747,42.244,42.244,141375.0
2022-09-29 09:45:00,43.94,43.99,43.91,43.92,92020.0,42.2344,42.2825,42.2056,42.2152,92020.0
2022-09-29 09:50:00,43.95,44.06,43.93,44.03,115320.0,42.244,42.3497,42.2248,42.3209,115320.0
2022-09-29 09:55:00,44.05,44.06,43.93,43.94,62055.0,42.3401,42.3497,42.2248,42.2344,62055.0
2022-09-29 10:00:00,43.94,43.95,43.8,43.82,110275.0,42.2344,42.244,42.0998,42.1191,110275.0
2022-09-29 10:05:00,43.89,43.92,43.84,43.84,72205.0,42.1863,42.2152,42.1383,42.1383,72205.0
2022-09-29 10:10:00,43.83,43.88,43.74,43.76,64635.0,42.1287,42.1767,42.0422,42.0614,64635.0
2022-09-29 10:15:00,43.78,43.82,43.7,43.78,46390.0,42.0806,42.1191,42.0037,42.0806,46390.0
2022-09-29 10:20:00,43.77,43.94,43.77,43.79,62240.0,42.071,42.2344,42.071,42.0902,62240.0
2022-09-29 10:25:00,43.82,43.91,43.8,43.85,88310.0,42.1191,42.2056,42.0998,42.1479,88310.0
2022-09-29 10:30:00,43.89,43.89,43.73,43.77,179920.0,42.1863,42.1863,42.0325,42.071,179920.0
2022-09-29 10:35:00,43.77,43.85,43.72,43.81,107780.0,42.071,42.1479,42.0229,42.1094,107780.0
2022-09-29 10:40:00,43.8,43.92,43.8,43.89,46135.0,42.0998,42.2152,42.0998,42.1863,46135.0
2022-09-29 10:45:00,43.89,43.94,43.85,43.89,82360.0,42.1863,42.2344,42.1479,42.1863,82360.0
2022-09-29 10:50:00,43.89,44.0,43.89,43.97,88720.0,42.1863,42.2921,42.1863,42.2632,88720.0
2022-09-29 10:55:00,43.96,44.04,43.95,43.96,108255.0,42.2536,42.3305,42.244,42.2536,108255.0
2022-09-29 11:00:00,43.95,44.06,43.95,43.97,66680.0,42.244,42.3497,42.244,42.2632,66680.0
2022-09-29 11:05:00,43.97,44.14,43.92,44.14,76230.0,42.2632,42.4266,42.2152,42.4266,76230.0
2022-09-29 11:10:00,44.16,44.18,44.05,44.07,56150.0,42.4459,42.4651,42.3401,42.3593,56150.0
2022-09-29 11:15:00,44.08,44.11,44.04,44.1,68035.0,42.369,42.3978,42.3305,42.3882,68035.0
2022-09-29 11:20:00,44.1,44.1,43.98,43.98,83485.0,42.3882,42.3882,42.2728,42.2728,83485.0
2022-09-29 11:25:00,43.98,44.05,43.98,44.05,70220.0,42.2728,42.3401,42.2728,42.3401,70220.0
2022-09-29 11:30:00,44.06,44.11,44.0,44.08,61655.0,42.3497,42.3978,42.2921,42.369,61655.0
2022-09-29 11:35:00,44.07,44.11,44.02,44.07,46665.0,42.3593,42.3978,42.3113,42.3593,46665.0
2022-09-29 11:40:00,44.07,44.13,44.05,44.1,66405.0,42.3593,42.417,42.3401,42.3882,66405.0
2022-09-29 11:45:00,44.11,44.15,44.08,44.13,133495.0,42.3978,42.4362,42.369,42.417,133495.0
2022-09-29 11:50:00,44.15,44.27,44.11,44.26,117975.0,42.4362,42.5516,42.3978,42.542,117975.0
2022-09-29 11:55:00,44.27,44.27,44.18,44.18,112815.0,42.5516,42.5516,42.4651,42.4651,112815.0
2022-09-29 12:00:00,44.18,44.2,44.14,44.2,45995.0,42.4651,42.4843,42.4266,42.4843,45995.0
2022-09-29 12:05:00,44.19,44.23,44.17,44.23,95730.0,42.4747,42.5131,42.4555,42.5131,95730.0
2022-09-29 12:10:00,44.23,44.23,44.16,44.17,61365.0,42.5131,42.5131,42.4459,42.4555,61365.0
2022-09-29 12:15:00,44.17,44.17,44.07,44.09,99365.0,42.4555,42.4555,42.3593,42.3786,99365.0
2022-09-29 12:20:00,44.08,44.09,44.02,44.08,54585.0,42.369,42.3786,42.3113,42.369,54585.0
2022-09-29 12:25:00,44.07,44.12,44.06,44.08,98695.0,42.3593,42.4074,42.3497,42.369,98695.0
2022-09-29 12:30:00,44.1,44.16,44.1,44.15,31955.0,42.3882,42.4459,42.3882,42.4362,31955.0
2022-09-29 12:35:00,44.19,44.19,44.11,44.17,89715.0,42.4747,42.4747,42.3978,42.4555,89715.0
2022-09-29 12:40:00,44.17,44.18,44.12,44.17,14160.0,42.4555,42.4651,42.4074,42.4555,14160.0
2022-09-29 12:45:00,44.17,44.18,44.11,44.14,30395.0,42.4555,42.4651,42.3978,42.4266,30395.0
2022-09-29 12:50:00,44.12,44.13,44.1,44.13,42425.0,42.4074,42.417,42.3882,42.417,42425.0
2022-09-29 12:55:00,44.13,44.13,44.05,44.07,56320.0,42.417,42.417,42.3401,42.3593,56320.0
2022-09-29 13:00:00,44.05,44.05,44.01,44.04,59030.0,42.3401,42.3401,42.3017,42.3305,59030.0
2022-09-29 13:05:00,44.03,44.04,43.97,43.98,182550.0,42.3209,42.3305,42.2632,42.2728,182550.0
2022-09-29 13:10:00,43.98,44.06,43.97,44.04,31295.0,42.2728,42.3497,42.2632,42.3305,31295.0
2022-09-29 13:15:00,44.04,44.05,44.03,44.05,9700.0,42.3305,42.3401,42.3209,42.3401,9700.0
2022-09-29 13:20:00,43.99,44.01,43.96,43.97,28205.0,42.2825,42.3017,42.2536,42.2632,28205.0
2022-09-29 13:25:00,43.97,44.04,43.97,44.01,49005.0,42.2632,42.3305,42.2632,42.3017,49005.0
2022-09-29 13:30:00,44.0,44.05,43.95,44.05,96295.0,42.2921,42.3401,42.244,42.3401,96295.0
2022-09-29 13:35:00,44.03,44.06,44.01,44.02,45600.0,42.3209,42.3497,42.3017,42.3113,45600.0
2022-09-29 13:40:00,44.01,44.01,43.95,43.97,36910.0,42.3017,42.3017,42.244,42.2632,36910.0
2022-09-29 13:45:00,43.96,43.98,43.95,43.96,54855.0,42.2536,42.2728,42.244,42.2536,54855.0
2022-09-29 13:50:00,43.97,43.98,43.89,43.91,124290.0,42.2632,42.2728,42.1863,42.2056,124290.0
2022-09-29 13:55:00,43.91,43.91,43.83,43.84,72090.0,42.2056,42.2056,42.1287,42.1383,72090.0
2022-09-29 14:00:00,43.84,43.84,43.78,43.81,216815.0,42.1383,42.1383,42.0806,42.1094,216815.0
2022-09-29 14:05:00,43.81,43.88,43.81,43.86,112690.0,42.1094,42.1767,42.1094,42.1575,112690.0
2022-09-29 14:10:00,43.87,43.89,43.84,43.87,73730.0,42.1671,42.1863,42.1383,42.1671,73730.0
2022-09-29 14:15:00,43.86,43.87,43.79,43.79,81530.0,42.1575,42.1671,42.0902,42.0902,81530.0
2022-09-29 14:20:00,43.8,43.85,43.79,43.81,110950.0,42.0998,42.1479,42.0902,42.1094,110950.0
2022-09-29 14:25:00,43.81,43.9,43.8,43.87,91355.0,42.1094,42.1959,42.0998,42.1671,91355.0
2022-09-29 14:30:00,43.86,43.91,43.85,43.85,66230.0,42.1575,42.2056,42.1479,42.1479,66230.0
2022-09-29 14:35:00,43.85,43.98,43.85,43.96,113910.0,42.1479,42.2728,42.1479,42.2536,113910.0
2022-09-29 14:40:00,43.96,43.96,43.91,43.91,116340.0,42.2536,42.2536,42.2056,42.2056,116340.0
2022-09-29 14:45:00,43.92,43.96,43.9,43.92,50890.0,42.2152,42.2536,42.1959,42.2152,50890.0
2022-09-29 14:50:00,43.91,43.92,43.82,43.84,152820.0,42.2056,42.2152,42.1191,42.1383,152820.0
2022-09-29 14:55:00,43.85,43.88,43.82,43.82,121710.0,42.1479,42.1767,42.1191,42.1191,121710.0
2022-09-29 15:00:00,43.82,43.91,43.82,43.88,93725.0,42.1191,42.2056,42.1191,42.1767,93725.0
2022-09-29 15:05:00,43.88,43.93,43.84,43.84,70190.0,42.1767,42.2248,42.1383,42.1383,70190.0
2022-09-29 15:10:00,43.84,43.97,43.83,43.96,143130.0,42.1383,42.2632,42.1287,42.2536,143130.0
2022-09-29 15:15:00,43.96,44.02,43.94,44.01,329180.0,42.2536,42.3113,42.2344,42.3017,329180.0
2022-09-29 15:20:00,44.01,44.03,43.98,44.0,257645.0,42.3017,42.3209,42.2728,42.2921,257645.0
2022-09-29 15:25:00,44.0,44.0,43.92,43.95,186160.0,42.2921,42.2921,42.2152,42.244,186160.0
2022-09-29 15:30:00,43.95,44.11,43.94,44.1,274265.0,42.244,42.3978,42.2344,42.3882,274265.0
2022-09-29 15:35:00,44.09,44.18,44.03,44.11,163580.0,42.3786,42.4651,42.3209,42.3978,163580.0
2022-09-29 15:40:00,44.13,44.15,44.07,44.13,143460.0,42.417,42.4362,42.3593,42.417,143460.0
2022-09-29 15:45:00,44.12,44.16,44.09,44.1,124305.0,42.4074,42.4459,42.3786,42.3882,124305.0
2022-09-29 15:50:00,44.1,44.16,44.07,44.12,219935.0,42.3882,42.4459,42.3593,42.4074,219935.0
2022-09-29 15:55:00,44.12,44.21,44.08,44.19,488010.0,42.4074,42.4939,42.369,42.4747,488010.0
2022-09-30 09:30:00,44.11,44.17,44.0,44.08,321150.0,42.3978,42.4555,42.2921,42.369,321150.0
2022-09-30 09:35:00,44.12,44.12,43.85,43.94,102250.0,42.4074,42.4074,42.1479,42.2344,102250.0
2022-09-30 09:40:00,43.93,44.23,43.89,44.08,230635.0,42.2248,42.5131,42.1863,42.369,230635.0
2022-09-30 09:45:00,44.08,44.17,44.03,44.14,92370.0,42.369,42.4555,42.3209,42.4266,92370.0
2022-09-30 09:50:00,44.17,44.35,44.14,44.35,113885.0,42.4555,42.6285,42.4266,42.6285,113885.0
2022-09-30 09:55:00,44.37,44.47,44.33,44.4,152500.0,42.6477,42.7438,42.6093,42.6765,152500.0
2022-09-30 10:00:00,44.42,44.42,44.29,44.4,109710.0,42.6958,42.6958,42.5708,42.6765,109710.0
2022-09-30 10:05:00,44.41,44.44,44.32,44.4,135675.0,42.6862,42.715,42.5996,42.6765,135675.0
2022-09-30 10:10:00,44.41,44.47,44.32,44.39,118540.0,42.6862,42.7438,42.5996,42.6669,118540.0
2022-09-30 10:15:00,44.39,44.39,44.26,44.37,64520.0,42.6669,42.6669,42.542,42.6477,64520.0
2022-09-30 10:20:00,44.37,44.4,44.3,44.34,53770.0,42.6477,42.6765,42.5804,42.6189,53770.0
2022-09-30 10:25:00,44.36,44.45,44.28,44.38,76925.0,42.6381,42.7246,42.5612,42.6573,76925.0
2022-09-30 10:30:00,44.4,44.58,44.4,44.58,45415.0,42.6765,42.8496,42.6765,42.8496,45415.0
2022-09-30 10:35:00,44.58,44.64,44.56,44.59,88410.0,42.8496,42.9072,42.8303,42.8592,88410.0
2022-09-30 10:40:00,44.56,44.6,44.52,44.6,75225.0,42.8303,42.8688,42.7919,42.8688,75225.0
2022-09-30 10:45:00,44.6,44.61,44.51,44.58,38900.0,42.8688,42.8784,42.7823,42.8496,38900.0
2022-09-30 10:50:00,44.62,44.66,44.56,44.64,87000.0,42.888,42.9264,42.8303,42.9072,87000.0
2022-09-30 10:55:00,44.63,44.66,44.56,44.63,40140.0,42.8976,42.9264,42.8303,42.8976,40140.0
2022-09-30 11:00:00,44.65,44.69,44.55,44.69,72815.0,42.9168,42.9553,42.8207,42.9553,72815.0
2022-09-30 11:05:00,44.69,44.8,44.68,44.79,95620.0,42.9553,43.061,42.9457,43.0514,95620.0
2022-09-30 11:10:00,44.79,44.82,44.75,44.8,68660.0,43.0514,43.0802,43.013,43.061,68660.0
2022-09-30 11:15:00,44.81,44.83,44.77,44.79,33795.0,43.0706,43.0898,43.0322,43.0514,33795.0
2022-09-30 11:20:00,44.8,44.82,44.78,44.82,46180.0,43.061,43.0802,43.0418,43.0802,46180.0
2022-09-30 11:25:00,44.81,44.86,44.77,44.78,167425.0,43.0706,43.1187,43.0322,43.0418,167425.0
2022-09-30 11:30:00,44.78,44.81,44.73,44.77,108950.0,43.0418,43.0706,42.9937,43.0322,108950.0
2022-09-30 11:35:00,44.75,44.75,44.68,44.69,16250.0,43.013,43.013,42.9457,42.9553,16250.0
2022-09-30 11:40:00,44.7,44.72,44.59,44.59,60030.0,42.9649,42.9841,42.8592,42.8592,60030.0
2022-09-30 11:45:00,44.59,44.65,44.58,44.61,153485.0,42.8592,42.9168,42.8496,42.8784,153485.0
2022-09-30 11:50:00,44.61,44.61,44.53,44.55,82825.0,42.8784,42.8784,42.8015,42.8207,82825.0
2022-09-30 11:55:00,44.53,44.56,44.52,44.56,158455.0,42.8015,42.8303,42.7919,42.8303,158455.0
2022-09-30 12:00:00,44.54,44.54,44.45,44.5,39595.0,42.8111,42.8111,42.7246,42.7727,39595.0
2022-09-30 12:05:00,44.49,44.52,44.44,44.44,87075.0,42.763,42.7919,42.715,42.715,87075.0
2022-09-30 12:10:00,44.43,44.5,44.43,44.49,39730.0,42.7054,42.7727,42.7054,42.763,39730.0
2022-09-30 12:15:00,44.52,44.53,44.49,44.5,43750.0,42.7919,42.8015,42.763,42.7727,43750.0
2022-09-30 12:20:00,44.48,44.48,44.38,44.46,62360.0,42.7534,42.7534,42.6573,42.7342,62360.0
2022-09-30 12:25:00,44.47,44.48,44.43,44.45,21140.0,42.7438,42.7534,42.7054,42.7246,21140.0
2022-09-30 12:30:00,44.44,44.5,44.44,44.49,15560.0,42.715,42.7727,42.715,42.763,15560.0
2022-09-30 12:35:00,44.5,44.59,44.5,44.58,9325.0,42.7727,42.8592,42.7727,42.8496,9325.0
2022-09-30 12:40:00,44.58,44.61,44.56,44.6,46110.0,42.8496,42.8784,42.8303,42.8688,46110.0
2022-09-30 12:45:00,44.61,44.63,44.59,44.6,71350.0,42.8784,42.8976,42.8592,42.8688,71350.0
2022-09-30 12:50:00,44.64,44.64,44.58,44.59,33365.0,42.9072,42.9072,42.8496,42.8592,33365.0
2022-09-30 12:55:00,44.59,44.61,44.56,44.58,55010.0,42.8592,42.8784,42.8303,42.8496,55010.0
2022-09-30 13:00:00,44.58,44.58,44.52,44.56,75485.0,42.8496,42.8496,42.7919,42.8303,75485.0
2022-09-30 13:05:00,44.56,44.61,44.55,44.58,153540.0,42.8303,42.8784,42.8207,42.8496,153540.0
2022-09-30 13:10:00,44.6,44.63,44.53,44.54,57540.0,42.8688,42.8976,42.8015,42.8111,57540.0
2022-09-30 13:15:00,44.54,44.56,44.5,44.52,43795.0,42.8111,42.8303,42.7727,42.7919,43795.0
2022-09-30 13:20:00,44.52,44.56,44.52,44.53,50590.0,42.7919,42.8303,42.7919,42.8015,50590.0
2022-09-30 13:25:00,44.52,44.6,44.51,44.59,27680.0,42.7919,42.8688,42.7823,42.8592,27680.0
2022-09-30 13:30:00,44.59,44.6,44.51,44.51,84075.0,42.8592,42.8688,42.7823,42.7823,84075.0
2022-09-30 13:35:00,44.5,44.5,44.41,44.43,67440.0,42.7727,42.7727,42.6862,42.7054,67440.0
2022-09-30 13:40:00,44.43,44.43,44.37,44.37,76040.0,42.7054,42.7054,42.6477,42.6477,76040.0
2022-09-30 13:45:00,44.36,44.37,44.33,44.33,127850.0,42.6381,42.6477,42.6093,42.6093,127850.0
2022-09-30 13:50:00,44.34,44.4,44.32,44.34,279170.0,42.6189,42.6765,42.5996,42.6189,279170.0
2022-09-30 13:55:00,44.37,44.38,44.33,44.33,179995.0,42.6477,42.6573,42.6093,42.6093,179995.0
2022-09-30 14:00:00,44.33,44.37,44.3,44.32,146750.0,42.6093,42.6477,42.5804,42.5996,146750.0
2022-09-30 14:05:00,44.32,44.36,44.3,44.35,141120.0,42.5996,42.6381,42.5804,42.6285,141120.0
2022-09-30 14:10:00,44.36,44.41,44.36,44.38,163595.0,42.6381,42.6862,42.6381,42.6573,163595.0
2022-09-30 14:15:00,44.37,44.42,44.36,44.37,95315.0,42.6477,42.6958,42.6381,42.6477,95315.0
2022-09-30 14:20:00,44.36,44.4,44.32,44.34,76390.0,42.6381,42.6765,42.5996,42.6189,76390.0
2022-09-30 14:25:00,44.34,44.34,44.25,44.29,157395.0,42.6189,42.6189,42.5324,42.5708,157395.0
2022-09-30 14:30:00,44.29,44.33,44.25,44.33,252420.0,42.5708,42.6093,42.5324,42.6093,252420.0
2022-09-30 14:35:00,44.33,44.33,44.23,44.25,194330.0,42.6093,42.6093,42.5131,42.5324,194330.0
2022-09-30 14:40:00,44.25,44.26,44.15,44.19,196515.0,42.5324,42.542,42.4362,42.4747,196515.0
2022-09-30 14:45:00,44.2,44.2,44.1,44.18,104890.0,42.4843,42.4843,42.3882,42.4651,104890.0
2022-09-30 14:50:00,44.18,44.19,44.15,44.15,98470.0,42.4651,42.4747,42.4362,42.4362,98470.0
2022-09-30 14:55:00,44.15,44.15,44.07,44.09,129720.0,42.4362,42.4362,42.3593,42.3786,129720.0
2022-09-30 15:00:00,44.09,44.26,44.06,44.18,118870.0,42.3786,42.542,42.3497,42.4651,118870.0
2022-09-30 15:05:00,44.18,44.24,44.14,44.16,65390.0,42.4651,42.5227,42.4266,42.4459,65390.0
2022-09-30 15:10:00,44.15,44.2,44.06,44.07,127285.0,42.4362,42.4843,42.3497,42.3593,127285.0
2022-09-30 15:15:00,44.07,44.16,44.04,44.12,132040.0,42.3593,42.4459,42.3305,42.4074,132040.0
2022-09-30 15:20:00,44.12,44.14,44.05,44.11,207495.0,42.4074,42.4266,42.3401,42.3978,207495.0
2022-09-30 15:25:00,44.1,44.14,44.0,44.14,280445.0,42.3882,42.4266,42.2921,42.4266,280445.0
2022-09-30 15:30:00,44.14,44.2,44.02,44.05,220450.0,42.4266,42.4843,42.3113,42.3401,220450.0
2022-09-30 15:35:00,44.04,44.1,44.0,44.04,192655.0,42.3305,42.3882,42.2921,42.3305,192655.0
2022-09-30 15:40:00,44.03,44.11,44.02,44.07,194725.0,42.3209,42.3978,42.3113,42.3593,194725.0
2022-09-30 15:45:00,44.07,44.14,44.05,44.09,183615.0,42.3593,42.4266,42.3401,42.3786,183615.0
2022-09-30 15:50:00,44.08,44.08,43.95,43.96,337510.0,42.369,42.369,42.244,42.2536,337510.0
2022-09-30 15:55:00,43.95,43.95,43.81,43.88,1011590.0,42.244,42.244,42.1094,42.1767,1011590.0
2022-10-03 09:30:00,44.48,44.52,44.24,44.25,153405.0,42.7534,42.7919,42.5227,42.5324,153405.0
2022-10-03 09:35:00,44.27,44.27,44.08,44.1,27330.0,42.5516,42.5516,42.369,42.3882,27330.0
2022-10-03 09:40:00,44.1,44.34,44.04,44.32,22985.0,42.3882,42.6189,42.3305,42.5996,22985.0
2022-10-03 09:45:00,44.33,44.51,44.33,44.48,68390.0,42.6093,42.7823,42.6093,42.7534,68390.0
2022-10-03 09:50:00,44.48,44.49,44.41,44.41,28390.0,42.7534,42.763,42.6862,42.6862,28390.0
2022-10-03 09:55:00,44.41,44.43,44.29,44.36,36625.0,42.6862,42.7054,42.5708,42.6381,36625.0
2022-10-03 10:00:00,44.38,44.71,44.37,44.64,80180.0,42.6573,42.9745,42.6477,42.9072,80180.0
2022-10-03 10:05:00,44.67,44.81,44.67,44.78,175265.0,42.9361,43.0706,42.9361,43.0418,175265.0
2022-10-03 10:10:00,44.78,44.87,44.77,44.83,55900.0,43.0418,43.1283,43.0322,43.0898,55900.0
2022-10-03 10:15:00,44.82,44.86,44.78,44.83,45885.0,43.0802,43.1187,43.0418,43.0898,45885.0
2022-10-03 10:20:00,44.84,44.93,44.81,44.93,25435.0,43.0995,43.186,43.0706,43.186,25435.0
2022-10-03 10:25:00,44.94,45.0,44.92,44.94,70430.0,43.1956,43.2532,43.1764,43.1956,70430.0
2022-10-03 10:30:00,44.99,45.01,44.9,44.94,33175.0,43.2436,43.2629,43.1571,43.1956,33175.0
2022-10-03 10:35:00,44.95,44.99,44.84,44.88,235775.0,43.2052,43.2436,43.0995,43.1379,235775.0
2022-10-03 10:40:00,44.9,44.9,44.82,44.89,39220.0,43.1571,43.1571,43.0802,43.1475,39220.0
2022-10-03 10:45:00,44.92,44.98,44.9,44.96,30135.0,43.1764,43.234,43.1571,43.2148,30135.0
2022-10-03 10:50:00,44.93,44.97,44.91,44.97,209740.0,43.186,43.2244,43.1667,43.2244,209740.0
2022-10-03 10:55:00,44.97,45.01,44.94,44.94,32955.0,43.2244,43.2629,43.1956,43.1956,32955.0
2022-10-03 11:00:00,44.94,45.0,44.94,44.98,29780.0,43.1956,43.2532,43.1956,43.234,29780.0
2022-10-03 11:05:00,44.99,45.11,44.97,45.1,51350.0,43.2436,43.359,43.2244,43.3494,51350.0
2022-10-03 11:10:00,45.1,45.15,45.07,45.12,166050.0,43.3494,43.3974,43.3205,43.3686,166050.0
2022-10-03 11:15:00,45.09,45.13,45.06,45.07,85545.0,43.3398,43.3782,43.3109,43.3205,85545.0
2022-10-03 11:20:00,45.08,45.08,45.03,45.03,21845.0,43.3301,43.3301,43.2821,43.2821,21845.0
2022-10-03 11:25:00,45.06,45.06,44.99,45.05,32875.0,43.3109,43.3109,43.2436,43.3013,32875.0
2022-10-03 11:30:00,45.04,45.09,45.04,45.05,45965.0,43.2917,43.3398,43.2917,43.3013,45965.0
2022-10-03 11:35:00,45.05,45.05,44.96,44.99,76585.0,43.3013,43.3013,43.2148,43.2436,76585.0
2022-10-03 11:40:00,45.0,45.01,44.94,44.96,26515.0,43.2532,43.2629,43.1956,43.2148,26515.0
2022-10-03 11:45:00,44.96,45.03,44.95,45.0,19090.0,43.2148,43.2821,43.2052,43.2532,19090.0
2022-10-03 11:50:00,45.0,45.02,44.95,44.95,36160.0,43.2532,43.2725,43.2052,43.2052,36160.0
2022-10-03 11:55:00,44.94,44.95,44.86,44.92,39600.0,43.1956,43.2052,43.1187,43.1764,39600.0
2022-10-03 12:00:00,44.95,44.99,44.94,44.98,67270.0,43.2052,43.2436,43.1956,43.234,67270.0
2022-10-03 12:05:00,44.99,45.05,44.96,45.05,10310.0,43.2436,43.3013,43.2148,43.3013,10310.0
2022-10-03 12:10:00,45.05,45.06,45.03,45.03,19525.0,43.3013,43.3109,43.2821,43.2821,19525.0
2022-10-03 12:15:00,45.01,45.02,44.95,44.95,18810.0,43.2629,43.2725,43.2052,43.2052,18810.0
2022-10-03 12:20:00,44.94,44.98,44.9,44.98,15620.0,43.1956,43.234,43.1571,43.234,15620.0
2022-10-03 12:25:00,44.98,45.01,44.89,44.89,28230.0,43.234,43.2629,43.1475,43.1475,28230.0
2022-10-03 12:30:00,44.86,44.94,44.84,44.93,19065.0,43.1187,43.1956,43.0995,43.186,19065.0
2022-10-03 12:35:00,44.92,44.93,44.86,44.93,33650.0,43.1764,43.186,43.1187,43.186,33650.0
2022-10-03 12:40:00,44.92,44.94,44.87,44.89,14820.0,43.1764,43.1956,43.1283,43.1475,14820.0
2022-10-03 12:45:00,44.87,44.91,44.87,44.88,25735.0,43.1283,43.1667,43.1283,43.1379,25735.0
2022-10-03 12:50:00,44.89,44.89,44.83,44.89,27000.0,43.1475,43.1475,43.0898,43.1475,27000.0
2022-10-03 12:55:00,44.86,44.93,44.86,44.92,8960.0,43.1187,43.186,43.1187,43.1764,8960.0
2022-10-03 13:00:00,44.95,44.99,44.94,44.97,35410.0,43.2052,43.2436,43.1956,43.2244,35410.0
2022-10-03 13:05:00,44.98,45.04,44.96,45.02,129580.0,43.234,43.2917,43.2148,43.2725,129580.0
2022-10-03 13:10:00,45.02,45.02,44.97,44.98,36320.0,43.2725,43.2725,43.2244,43.234,36320.0
2022-10-03 13:15:00,44.98,45.01,44.96,44.99,29280.0,43.234,43.2629,43.2148,43.2436,29280.0
2022-10-03 13:20:00,44.99,45.1,44.99,45.07,63645.0,43.2436,43.3494,43.2436,43.3205,63645.0
2022-10-03 13:25:00,45.07,45.1,45.06,45.06,52295.0,43.3205,43.3494,43.3109,43.3109,52295.0
2022-10-03 13:30:00,45.07,45.18,45.07,45.17,162180.0,43.3205,43.4263,43.3205,43.4166,162180.0
2022-10-03 13:35:00,45.17,45.17,45.12,45.13,48585.0,43.4166,43.4166,43.3686,43.3782,48585.0
2022-10-03 13:40:00,45.13,45.16,45.13,45.15,16430.0,43.3782,43.407,43.3782,43.3974,16430.0
2022-10-03 13:45:00,45.16,45.19,45.15,45.15,109255.0,43.407,43.4359,43.3974,43.3974,109255.0
2022-10-03 13:50:00,45.16,45.16,45.12,45.13,45905.0,43.407,43.407,43.3686,43.3782,45905.0
2022-10-03 13:55:00,45.12,45.12,45.1,45.11,19665.0,43.3686,43.3686,43.3494,43.359,19665.0
2022-10-03 14:00:00,45.11,45.16,45.11,45.16,48910.0,43.359,43.407,43.359,43.407,48910.0
2022-10-03 14:05:00,45.15,45.2,45.13,45.15,44400.0,43.3974,43.4455,43.3782,43.3974,44400.0
2022-10-03 14:10:00,45.15,45.21,45.15,45.21,56020.0,43.3974,43.4551,43.3974,43.4551,56020.0
2022-10-03 14:15:00,45.2,45.23,45.19,45.22,29980.0,43.4455,43.4743,43.4359,43.4647,29980.0
2022-10-03 14:20:00,45.22,45.26,45.21,45.25,258930.0,43.4647,43.5032,43.4551,43.4935,258930.0
2022-10-03 14:25:00,45.26,45.34,45.25,45.34,121450.0,43.5032,43.5801,43.4935,43.5801,121450.0
2022-10-03 14:30:00,45.32,45.33,45.3,45.32,81605.0,43.5608,43.5704,43.5416,43.5608,81605.0
2022-10-03 14:35:00,45.31,45.34,45.3,45.33,86185.0,43.5512,43.5801,43.5416,43.5704,86185.0
2022-10-03 14:40:00,45.32,45.35,45.32,45.34,54100.0,43.5608,43.5897,43.5608,43.5801,54100.0
2022-10-03 14:45:00,45.34,45.36,45.31,45.34,102760.0,43.5801,43.5993,43.5512,43.5801,102760.0
2022-10-03 14:50:00,45.34,45.37,45.33,45.37,54150.0,43.5801,43.6089,43.5704,43.6089,54150.0
2022-10-03 14:55:00,45.38,45.43,45.37,45.38,89905.0,43.6185,43.6666,43.6089,43.6185,89905.0
2022-10-03 15:00:00,45.38,45.38,45.33,45.35,48320.0,43.6185,43.6185,43.5704,43.5897,48320.0
2022-10-03 15:05:00,45.35,45.4,45.35,45.39,199050.0,43.5897,43.6377,43.5897,43.6281,199050.0
2022-10-03 15:10:00,45.37,45.37,45.35,45.36,47090.0,43.6089,43.6089,43.5897,43.5993,47090.0
2022-10-03 15:15:00,45.36,45.36,45.27,45.31,61910.0,43.5993,43.5993,43.5128,43.5512,61910.0
2022-10-03 15:20:00,45.3,45.34,45.28,45.33,67375.0,43.5416,43.5801,43.5224,43.5704,67375.0
2022-10-03 15:25:00,45.33,45.35,45.32,45.33,122045.0,43.5704,43.5897,43.5608,43.5704,122045.0
2022-10-03 15:30:00,45.33,45.35,45.26,45.27,92695.0,43.5704,43.5897,43.5032,43.5128,92695.0
2022-10-03 15:35:00,45.27,45.3,45.25,45.25,82305.0,43.5128,43.5416,43.4935,43.4935,82305.0
2022-10-03 15:40:00,45.25,45.25,45.2,45.2,102950.0,43.4935,43.4935,43.4455,43.4455,102950.0
2022-10-03 15:45:00,45.2,45.24,45.17,45.19,97555.0,43.4455,43.4839,43.4166,43.4359,97555.0
2022-10-03 15:50:00,45.2,45.22,45.13,45.17,185310.0,43.4455,43.4647,43.3782,43.4166,185310.0
2022-10-03 15:55:00,45.17,45.17,45.12,45.14,342530.0,43.4166,43.4166,43.3686,43.3878,342530.0
2022-10-04 09:30:00,45.91,46.3,45.9,46.2,306975.0,44.1279,44.5028,44.1183,44.4067,306975.0
2022-10-04 09:35:00,46.22,46.35,46.21,46.35,142360.0,44.4259,44.5508,44.4163,44.5508,142360.0
2022-10-04 09:40:00,46.35,46.4,46.32,46.38,38165.0,44.5508,44.5989,44.522,44.5797,38165.0
2022-10-04 09:45:00,46.39,46.47,46.39,46.43,91545.0,44.5893,44.6662,44.5893,44.6277,91545.0
2022-10-04 09:50:00,46.44,46.47,46.41,46.45,62485.0,44.6374,44.6662,44.6085,44.647,62485.0
2022-10-04 09:55:00,46.44,46.57,46.4,46.57,82690.0,44.6374,44.7623,44.5989,44.7623,82690.0
2022-10-04 10:00:00,46.57,46.69,46.57,46.68,84990.0,44.7623,44.8776,44.7623,44.868,84990.0
2022-10-04 10:05:00,46.67,46.67,46.59,46.63,69725.0,44.8584,44.8584,44.7815,44.82,69725.0
2022-10-04 10:10:00,46.55,46.65,46.55,46.64,27985.0,44.7431,44.8392,44.7431,44.8296,27985.0
2022-10-04 10:15:00,46.63,46.64,46.6,46.62,8805.0,44.82,44.8296,44.7911,44.8104,8805.0
2022-10-04 10:20:00,46.59,46.6,46.5,46.54,60850.0,44.7815,44.7911,44.695,44.7335,60850.0
2022-10-04 10:25:00,46.52,46.59,46.52,46.54,56445.0,44.7142,44.7815,44.7142,44.7335,56445.0
2022-10-04 10:30:00,46.51,46.6,46.51,46.54,45410.0,44.7046,44.7911,44.7046,44.7335,45410.0
2022-10-04 10:35:00,46.59,46.6,46.55,46.58,29275.0,44.7815,44.7911,44.7431,44.7719,29275.0
2022-10-04 10:40:00,46.59,46.67,46.59,46.6,157565.0,44.7815,44.8584,44.7815,44.7911,157565.0
2022-10-04 10:45:00,46.58,46.64,46.58,46.64,48225.0,44.7719,44.8296,44.7719,44.8296,48225.0
2022-10-04 10:50:00,46.65,46.65,46.57,46.65,51265.0,44.8392,44.8392,44.7623,44.8392,51265.0
2022-10-04 10:55:00,46.64,46.7,46.63,46.68,54035.0,44.8296,44.8873,44.82,44.868,54035.0
2022-10-04 11:00:00,46.68,46.69,46.66,46.66,25215.0,44.868,44.8776,44.8488,44.8488,25215.0
2022-10-04 11:05:00,46.69,46.75,46.68,46.71,60965.0,44.8776,44.9353,44.868,44.8969,60965.0
2022-10-04 11:10:00,46.71,46.72,46.64,46.72,67000.0,44.8969,44.9065,44.8296,44.9065,67000.0
2022-10-04 11:15:00,46.72,46.76,46.72,46.76,139565.0,44.9065,44.9449,44.9065,44.9449,139565.0
2022-10-04 11:20:00,46.76,46.8,46.76,46.79,79275.0,44.9449,44.9834,44.9449,44.9738,79275.0
2022-10-04 11:25:00,46.79,46.8,46.79,46.79,23365.0,44.9738,44.9834,44.9738,44.9738,23365.0
2022-10-04 11:30:00,46.8,46.84,46.72,46.74,216780.0,44.9834,45.0218,44.9065,44.9257,216780.0
2022-10-04 11:35:00,46.75,46.78,46.73,46.77,35430.0,44.9353,44.9642,44.9161,44.9545,35430.0
2022-10-04 11:40:00,46.78,46.79,46.71,46.72,20180.0,44.9642,44.9738,44.8969,44.9065,20180.0
2022-10-04 11:45:00,46.73,46.73,46.65,46.68,26580.0,44.9161,44.9161,44.8392,44.868,26580.0
2022-10-04 11:50:00,46.68,46.73,46.68,46.72,36845.0,44.868,44.9161,44.868,44.9065,36845.0
2022-10-04 11:55:00,46.72,46.77,46.7,46.77,22070.0,44.9065,44.9545,44.8873,44.9545,22070.0
2022-10-04 12:00:00,46.78,46.79,46.77,46.79,38250.0,44.9642,44.9738,44.9545,44.9738,38250.0
2022-10-04 12:05:00,46.79,46.81,46.76,46.77,28695.0,44.9738,44.993,44.9449,44.9545,28695.0
2022-10-04 12:10:00,46.75,46.79,46.74,46.76,28135.0,44.9353,44.9738,44.9257,44.9449,28135.0
2022-10-04 12:15:00,46.78,46.79,46.73,46.73,44315.0,44.9642,44.9738,44.9161,44.9161,44315.0
2022-10-04 12:20:00,46.74,46.75,46.69,46.7,35640.0,44.9257,44.9353,44.8776,44.8873,35640.0
2022-10-04 12:25:00,46.71,46.8,46.7,46.78,51655.0,44.8969,44.9834,44.8873,44.9642,51655.0
2022-10-04 12:30:00,46.8,46.84,46.8,46.83,45200.0,44.9834,45.0218,44.9834,45.0122,45200.0
2022-10-04 12:35:00,46.81,46.82,46.8,46.82,10865.0,44.993,45.0026,44.9834,45.0026,10865.0
2022-10-04 12:40:00,46.82,46.82,46.75,46.76,27200.0,45.0026,45.0026,44.9353,44.9449,27200.0
2022-10-04 12:45:00,46.77,46.77,46.67,46.69,22415.0,44.9545,44.9545,44.8584,44.8776,22415.0
2022-10-04 12:50:00,46.67,46.67,46.62,46.64,16640.0,44.8584,44.8584,44.8104,44.8296,16640.0
2022-10-04 12:55:00,46.63,46.67,46.63,46.65,51280.0,44.82,44.8584,44.82,44.8392,51280.0
2022-10-04 13:00:00,46.68,46.7,46.63,46.69,73025.0,44.868,44.8873,44.82,44.8776,73025.0
2022-10-04 13:05:00,46.7,46.7,46.6,46.62,42930.0,44.8873,44.8873,44.7911,44.8104,42930.0
2022-10-04 13:10:00,46.61,46.64,46.55,46.56,75200.0,44.8008,44.8296,44.7431,44.7527,75200.0
2022-10-04 13:15:00,46.54,46.54,46.44,46.46,81780.0,44.7335,44.7335,44.6374,44.6566,81780.0
2022-10-04 13:20:00,46.44,46.5,46.42,46.49,34070.0,44.6374,44.695,44.6181,44.6854,34070.0
2022-10-04 13:25:00,46.51,46.58,46.51,46.57,58695.0,44.7046,44.7719,44.7046,44.7623,58695.0
2022-10-04 13:30:00,46.57,46.62,46.57,46.57,29110.0,44.7623,44.8104,44.7623,44.7623,29110.0
2022-10-04 13:35:00,46.58,46.59,46.54,46.58,44120.0,44.7719,44.7815,44.7335,44.7719,44120.0
2022-10-04 13:40:00,46.57,46.6,46.57,46.59,42505.0,44.7623,44.7911,44.7623,44.7815,42505.0
2022-10-04 13:45:00,46.59,46.66,46.58,46.64,410160.0,44.7815,44.8488,44.7719,44.8296,410160.0
2022-10-04 13:50:00,46.64,46.72,46.64,46.68,91280.0,44.8296,44.9065,44.8296,44.868,91280.0
2022-10-04 13:55:00,46.69,46.74,46.67,46.68,118935.0,44.8776,44.9257,44.8584,44.868,118935.0
2022-10-04 14:00:00,46.69,46.71,46.67,46.69,40445.0,44.8776,44.8969,44.8584,44.8776,40445.0
2022-10-04 14:05:00,46.69,46.72,46.68,46.7,75160.0,44.8776,44.9065,44.868,44.8873,75160.0
2022-10-04 14:10:00,46.7,46.72,46.65,46.67,29505.0,44.8873,44.9065,44.8392,44.8584,29505.0
2022-10-04 14:15:00,46.67,46.7,46.65,46.65,32565.0,44.8584,44.8873,44.8392,44.8392,32565.0
2022-10-04 14:20:00,46.65,46.7,46.65,46.7,55535.0,44.8392,44.8873,44.8392,44.8873,55535.0
2022-10-04 14:25:00,46.69,46.69,46.59,46.59,57170.0,44.8776,44.8776,44.7815,44.7815,57170.0
2022-10-04 14:30:00,46.6,46.69,46.6,46.66,43590.0,44.7911,44.8776,44.7911,44.8488,43590.0
2022-10-04 14:35:00,46.65,46.66,46.63,46.64,63020.0,44.8392,44.8488,44.82,44.8296,63020.0
2022-10-04 14:40:00,46.63,46.66,46.63,46.65,125450.0,44.82,44.8488,44.82,44.8392,125450.0
2022-10-04 14:45:00,46.64,46.72,46.64,46.71,68820.0,44.8296,44.9065,44.8296,44.8969,68820.0
2022-10-04 14:50:00,46.71,46.75,46.71,46.74,71385.0,44.8969,44.9353,44.8969,44.9257,71385.0
2022-10-04 14:55:00,46.73,46.77,46.73,46.75,202865.0,44.9161,44.9545,44.9161,44.9353,202865.0
2022-10-04 15:00:00,46.74,46.76,46.71,46.73,44020.0,44.9257,44.9449,44.8969,44.9161,44020.0
2022-10-04 15:05:00,46.71,46.72,46.68,46.69,44005.0,44.8969,44.9065,44.868,44.8776,44005.0
2022-10-04 15:10:00,46.67,46.69,46.6,46.69,118335.0,44.8584,44.8776,44.7911,44.8776,118335.0
2022-10-04 15:15:00,46.68,46.72,46.67,46.69,27530.0,44.868,44.9065,44.8584,44.8776,27530.0
2022-10-04 15:20:00,46.7,46.7,46.65,46.7,46180.0,44.8873,44.8873,44.8392,44.8873,46180.0
2022-10-04 15:25:00,46.7,46.75,46.69,46.72,61135.0,44.8873,44.9353,44.8776,44.9065,61135.0
2022-10-04 15:30:00,46.71,46.72,46.66,46.7,83905.0,44.8969,44.9065,44.8488,44.8873,83905.0
2022-10-04 15:35:00,46.71,46.8,46.69,46.77,159940.0,44.8969,44.9834,44.8776,44.9545,159940.0
2022-10-04 15:40:00,46.76,46.77,46.72,46.74,148700.0,44.9449,44.9545,44.9065,44.9257,148700.0
2022-10-04 15:45:00,46.74,46.78,46.72,46.76,98505.0,44.9257,44.9642,44.9065,44.9449,98505.0
2022-10-04 15:50:00,46.76,46.86,46.75,46.86,202685.0,44.9449,45.041,44.9353,45.041,202685.0
2022-10-04 15:55:00,46.86,46.93,46.82,46.93,348370.0,45.041,45.1083,45.0026,45.1083,348370.0
2022-10-05 09:30:00,46.31,46.4,46.22,46.34,161980.0,44.5124,44.5989,44.4259,44.5412,161980.0
2022-10-05 09:35:00,46.37,46.51,46.33,46.33,79415.0,44.5701,44.7046,44.5316,44.5316,79415.0
2022-10-05 09:40:00,46.37,46.37,46.26,46.26,45070.0,44.5701,44.5701,44.4643,44.4643,45070.0
2022-10-05 09:45:00,46.27,46.44,46.24,46.4,10070.0,44.474,44.6374,44.4451,44.5989,10070.0
2022-10-05 09:50:00,46.36,46.39,46.29,46.35,31365.0,44.5605,44.5893,44.4932,44.5508,31365.0
2022-10-05 09:55:00,46.32,46.36,46.31,46.34,11155.0,44.522,44.5605,44.5124,44.5412,11155.0
2022-10-05 10:00:00,46.34,46.34,46.06,46.1,63845.0,44.5412,44.5412,44.2721,44.3106,63845.0
2022-10-05 10:05:00,46.09,46.1,46.03,46.03,82550.0,44.3009,44.3106,44.2433,44.2433,82550.0
2022-10-05 10:10:00,46.04,46.14,46.02,46.07,83885.0,44.2529,44.349,44.2337,44.2817,83885.0
2022-10-05 10:15:00,46.06,46.08,46.03,46.03,20605.0,44.2721,44.2913,44.2433,44.2433,20605.0
2022-10-05 10:20:00,46.07,46.13,46.02,46.02,9955.0,44.2817,44.3394,44.2337,44.2337,9955.0
2022-10-05 10:25:00,46.01,46.03,45.95,45.96,134290.0,44.224,44.2433,44.1664,44.176,134290.0
2022-10-05 10:30:00,45.95,45.98,45.87,45.89,76325.0,44.1664,44.1952,44.0895,44.1087,76325.0
2022-10-05 10:35:00,45.89,45.99,45.89,45.99,43700.0,44.1087,44.2048,44.1087,44.2048,43700.0
2022-10-05 10:40:00,45.98,46.07,45.96,46.04,27715.0,44.1952,44.2817,44.176,44.2529,27715.0
2022-10-05 10:45:00,46.04,46.05,45.99,45.99,72540.0,44.2529,44.2625,44.2048,44.2048,72540.0
2022-10-05 10:50:00,45.98,46.01,45.94,46.01,23150.0,44.1952,44.224,44.1568,44.224,23150.0
2022-10-05 10:55:00,46.02,46.02,45.93,45.95,97815.0,44.2337,44.2337,44.1471,44.1664,97815.0
2022-10-05 11:00:00,45.94,46.06,45.93,46.04,64750.0,44.1568,44.2721,44.1471,44.2529,64750.0
2022-10-05 11:05:00,46.04,46.04,45.98,46.01,33300.0,44.2529,44.2529,44.1952,44.224,33300.0
2022-10-05 11:10:00,46.0,46.07,45.99,46.06,75915.0,44.2144,44.2817,44.2048,44.2721,75915.0
2022-10-05 11:15:00,46.06,46.1,46.01,46.1,28975.0,44.2721,44.3106,44.224,44.3106,28975.0
2022-10-05 11:20:00,46.11,46.12,46.07,46.11,103720.0,44.3202,44.3298,44.2817,44.3202,103720.0
2022-10-05 11:25:00,46.11,46.13,46.09,46.09,57315.0,44.3202,44.3394,44.3009,44.3009,57315.0
2022-10-05 11:30:00,46.11,46.13,46.09,46.13,46430.0,44.3202,44.3394,44.3009,44.3394,46430.0
2022-10-05 11:35:00,46.14,46.24,46.14,46.24,68410.0,44.349,44.4451,44.349,44.4451,68410.0
2022-10-05 11:40:00,46.23,46.23,46.18,46.21,41405.0,44.4355,44.4355,44.3874,44.4163,41405.0
2022-10-05 11:45:00,46.2,46.23,46.17,46.17,76715.0,44.4067,44.4355,44.3778,44.3778,76715.0
2022-10-05 11:50:00,46.18,46.22,46.15,46.2,44860.0,44.3874,44.4259,44.3586,44.4067,44860.0
2022-10-05 11:55:00,46.2,46.22,46.18,46.19,29050.0,44.4067,44.4259,44.3874,44.3971,29050.0
2022-10-05 12:00:00,46.2,46.2,46.08,46.11,90810.0,44.4067,44.4067,44.2913,44.3202,90810.0
2022-10-05 12:05:00,46.13,46.28,46.13,46.26,37435.0,44.3394,44.4836,44.3394,44.4643,37435.0
2022-10-05 12:10:00,46.25,46.36,46.25,46.35,216685.0,44.4547,44.5605,44.4547,44.5508,216685.0
2022-10-05 12:15:00,46.34,46.44,46.34,46.4,99110.0,44.5412,44.6374,44.5412,44.5989,99110.0
2022-10-05 12:20:00,46.41,46.41,46.35,46.38,41395.0,44.6085,44.6085,44.5508,44.5797,41395.0
2022-10-05 12:25:00,46.38,46.38,46.32,46.34,51310.0,44.5797,44.5797,44.522,44.5412,51310.0
2022-10-05 12:30:00,46.33,46.35,46.31,46.32,28870.0,44.5316,44.5508,44.5124,44.522,28870.0
2022-10-05 12:35:00,46.32,46.34,46.3,46.33,19395.0,44.522,44.5412,44.5028,44.5316,19395.0
2022-10-05 12:40:00,46.32,46.36,46.3,46.35,74295.0,44.522,44.5605,44.5028,44.5508,74295.0
2022-10-05 12:45:00,46.36,46.46,46.34,46.46,50255.0,44.5605,44.6566,44.5412,44.6566,50255.0
2022-10-05 12:50:00,46.49,46.5,46.44,46.47,43975.0,44.6854,44.695,44.6374,44.6662,43975.0
2022-10-05 12:55:00,46.47,46.47,46.43,46.43,20520.0,44.6662,44.6662,44.6277,44.6277,20520.0
2022-10-05 13:00:00,46.42,46.46,46.41,46.46,90655.0,44.6181,44.6566,44.6085,44.6566,90655.0
2022-10-05 13:05:00,46.46,46.54,46.46,46.48,58760.0,44.6566,44.7335,44.6566,44.6758,58760.0
2022-10-05 13:10:00,46.49,46.55,46.49,46.55,53830.0,44.6854,44.7431,44.6854,44.7431,53830.0
2022-10-05 13:15:00,46.57,46.62,46.55,46.61,86040.0,44.7623,44.8104,44.7431,44.8008,86040.0
2022-10-05 13:20:00,46.65,46.71,46.64,46.64,134305.0,44.8392,44.8969,44.8296,44.8296,134305.0
2022-10-05 13:25:00,46.64,46.65,46.61,46.61,81440.0,44.8296,44.8392,44.8008,44.8008,81440.0
2022-10-05 13:30:00,46.62,46.62,46.56,46.56,33880.0,44.8104,44.8104,44.7527,44.7527,33880.0
2022-10-05 13:35:00,46.56,46.62,46.55,46.61,64875.0,44.7527,44.8104,44.7431,44.8008,64875.0
2022-10-05 13:40:00,46.62,46.62,46.56,46.6,123965.0,44.8104,44.8104,44.7527,44.7911,123965.0
2022-10-05 13:45:00,46.6,46.65,46.58,46.63,39320.0,44.7911,44.8392,44.7719,44.82,39320.0
2022-10-05 13:50:00,46.63,46.63,46.56,46.59,64330.0,44.82,44.82,44.7527,44.7815,64330.0
2022-10-05 13:55:00,46.58,46.61,46.55,46.55,50590.0,44.7719,44.8008,44.7431,44.7431,50590.0
2022-10-05 14:00:00,46.55,46.61,46.53,46.59,61545.0,44.7431,44.8008,44.7239,44.7815,61545.0
2022-10-05 14:05:00,46.6,46.61,46.57,46.58,26750.0,44.7911,44.8008,44.7623,44.7719,26750.0
2022-10-05 14:10:00,46.59,46.65,46.57,46.61,41815.0,44.7815,44.8392,44.7623,44.8008,41815.0
2022-10-05 14:15:00,46.61,46.66,46.58,46.66,106560.0,44.8008,44.8488,44.7719,44.8488,106560.0
2022-10-05 14:20:00,46.64,46.65,46.62,46.65,53285.0,44.8296,44.8392,44.8104,44.8392,53285.0
2022-10-05 14:25:00,46.64,46.64,46.58,46.64,43170.0,44.8296,44.8296,44.7719,44.8296,43170.0
2022-10-05 14:30:00,46.65,46.65,46.59,46.59,34310.0,44.8392,44.8392,44.7815,44.7815,34310.0
2022-10-05 14:35:00,46.59,46.67,46.59,46.66,54575.0,44.7815,44.8584,44.7815,44.8488,54575.0
2022-10-05 14:40:00,46.67,46.68,46.65,46.67,43745.0,44.8584,44.868,44.8392,44.8584,43745.0
2022-10-05 14:45:00,46.68,46.71,46.66,46.67,39730.0,44.868,44.8969,44.8488,44.8584,39730.0
2022-10-05 14:50:00,46.68,46.74,46.65,46.7,71475.0,44.868,44.9257,44.8392,44.8873,71475.0
2022-10-05 14:55:00,46.7,46.72,46.67,46.7,47885.0,44.8873,44.9065,44.8584,44.8873,47885.0
2022-10-05 15:00:00,46.74,46.81,46.74,46.78,132085.0,44.9257,44.993,44.9257,44.9642,132085.0
2022-10-05 15:05:00,46.78,46.79,46.74,46.78,47140.0,44.9642,44.9738,44.9257,44.9642,47140.0
2022-10-05 15:10:00,46.78,46.85,46.76,46.85,89850.0,44.9642,45.0314,44.9449,45.0314,89850.0
2022-10-05 15:15:00,46.85,46.91,46.83,46.89,111575.0,45.0314,45.0891,45.0122,45.0699,111575.0
2022-10-05 15:20:00,46.89,46.89,46.84,46.87,134440.0,45.0699,45.0699,45.0218,45.0507,134440.0
2022-10-05 15:25:00,46.87,46.87,46.82,46.82,43830.0,45.0507,45.0507,45.0026,45.0026,43830.0
2022-10-05 15:30:00,46.82,46.87,46.81,46.82,80910.0,45.0026,45.0507,44.993,45.0026,80910.0
2022-10-05 15:35:00,46.82,46.85,46.79,46.8,94950.0,45.0026,45.0314,44.9738,44.9834,94950.0
2022-10-05 15:40:00,46.79,46.83,46.78,46.82,85830.0,44.9738,45.0122,44.9642,45.0026,85830.0
2022-10-05 15:45:00,46.81,46.84,46.78,46.78,74525.0,44.993,45.0218,44.9642,44.9642,74525.0
2022-10-05 15:50:00,46.78,46.79,46.67,46.68,265610.0,44.9642,44.9738,44.8584,44.868,265610.0
2022-10-05 15:55:00,46.68,46.73,46.63,46.69,413530.0,44.868,44.9161,44.82,44.8776,413530.0
2022-10-06 09:30:00,46.46,46.74,46.37,46.74,240990.0,44.6566,44.9257,44.5701,44.9257,240990.0
2022-10-06 09:35:00,46.72,46.74,46.57,46.74,143240.0,44.9065,44.9257,44.7623,44.9257,143240.0
2022-10-06 09:40:00,46.74,46.89,46.73,46.85,58575.0,44.9257,45.0699,44.9161,45.0314,58575.0
2022-10-06 09:45:00,46.83,46.85,46.69,46.71,86600.0,45.0122,45.0314,44.8776,44.8969,86600.0
2022-10-06 09:50:00,46.7,46.81,46.7,46.76,131980.0,44.8873,44.993,44.8873,44.9449,131980.0
2022-10-06 09:55:00,46.75,46.75,46.57,46.61,66100.0,44.9353,44.9353,44.7623,44.8008,66100.0
2022-10-06 10:00:00,46.6,46.6,46.4,46.48,108335.0,44.7911,44.7911,44.5989,44.6758,108335.0
2022-10-06 10:05:00,46.47,46.47,46.32,46.4,150905.0,44.6662,44.6662,44.522,44.5989,150905.0
2022-10-06 10:10:00,46.36,46.39,46.25,46.3,89625.0,44.5605,44.5893,44.4547,44.5028,89625.0
2022-10-06 10:15:00,46.3,46.41,46.3,46.35,111975.0,44.5028,44.6085,44.5028,44.5508,111975.0
2022-10-06 10:20:00,46.36,46.37,46.28,46.31,87905.0,44.5605,44.5701,44.4836,44.5124,87905.0
2022-10-06 10:25:00,46.32,46.37,46.2,46.2,94700.0,44.522,44.5701,44.4067,44.4067,94700.0
2022-10-06 10:30:00,46.2,46.26,46.15,46.15,21160.0,44.4067,44.4643,44.3586,44.3586,21160.0
2022-10-06 10:35:00,46.2,46.26,46.17,46.26,11570.0,44.4067,44.4643,44.3778,44.4643,11570.0
2022-10-06 10:40:00,46.26,46.34,46.26,46.33,10165.0,44.4643,44.5412,44.4643,44.5316,10165.0
2022-10-06 10:45:00,46.3,46.48,46.28,46.47,59435.0,44.5028,44.6758,44.4836,44.6662,59435.0
2022-10-06 10:50:00,46.47,46.47,46.42,46.47,117320.0,44.6662,44.6662,44.6181,44.6662,117320.0
2022-10-06 10:55:00,46.47,46.55,46.42,46.55,111240.0,44.6662,44.7431,44.6181,44.7431,111240.0
2022-10-06 11:00:00,46.55,46.55,46.41,46.43,81155.0,44.7431,44.7431,44.6085,44.6277,81155.0
2022-10-06 11:05:00,46.43,46.51,46.43,46.45,21935.0,44.6277,44.7046,44.6277,44.647,21935.0
2022-10-06 11:10:00,46.46,46.46,46.38,46.39,147055.0,44.6566,44.6566,44.5797,44.5893,147055.0
2022-10-06 11:15:00,46.38,46.57,46.38,46.57,101205.0,44.5797,44.7623,44.5797,44.7623,101205.0
2022-10-06 11:20:00,46.52,46.59,46.52,46.54,112205.0,44.7142,44.7815,44.7142,44.7335,112205.0
2022-10-06 11:25:00,46.55,46.56,46.48,46.55,24480.0,44.7431,44.7527,44.6758,44.7431,24480.0
2022-10-06 11:30:00,46.53,46.53,46.47,46.5,32300.0,44.7239,44.7239,44.6662,44.695,32300.0
2022-10-06 11:35:00,46.51,46.56,46.46,46.48,38360.0,44.7046,44.7527,44.6566,44.6758,38360.0
2022-10-06 11:40:00,46.47,46.51,46.45,46.49,19385.0,44.6662,44.7046,44.647,44.6854,19385.0
2022-10-06 11:45:00,46.49,46.58,46.49,46.55,43270.0,44.6854,44.7719,44.6854,44.7431,43270.0
2022-10-06 11:50:00,46.55,46.62,46.55,46.56,92325.0,44.7431,44.8104,44.7431,44.7527,92325.0
2022-10-06 11:55:00,46.56,46.58,46.34,46.37,100850.0,44.7527,44.7719,44.5412,44.5701,100850.0
2022-10-06 12:00:00,46.34,46.4,46.33,46.34,18590.0,44.5412,44.5989,44.5316,44.5412,18590.0
2022-10-06 12:05:00,46.34,46.35,46.32,46.33,99290.0,44.5412,44.5508,44.522,44.5316,99290.0
2022-10-06 12:10:00,46.33,46.36,46.29,46.31,50030.0,44.5316,44.5605,44.4932,44.5124,50030.0
2022-10-06 12:15:00,46.3,46.36,46.27,46.35,43320.0,44.5028,44.5605,44.474,44.5508,43320.0
2022-10-06 12:20:00,46.37,46.41,46.35,46.4,6970.0,44.5701,44.6085,44.5508,44.5989,6970.0
2022-10-06 12:25:00,46.42,46.49,46.42,46.47,19065.0,44.6181,44.6854,44.6181,44.6662,19065.0
2022-10-06 12:30:00,46.47,46.48,46.45,46.47,8750.0,44.6662,44.6758,44.647,44.6662,8750.0
2022-10-06 12:35:00,46.49,46.52,46.49,46.52,9325.0,44.6854,44.7142,44.6854,44.7142,9325.0
2022-10-06 12:40:00,46.51,46.58,46.5,46.57,25865.0,44.7046,44.7719,44.695,44.7623,25865.0
2022-10-06 12:45:00,46.57,46.6,46.56,46.56,53885.0,44.7623,44.7911,44.7527,44.7527,53885.0
2022-10-06 12:50:00,46.57,46.57,46.52,46.54,53660.0,44.7623,44.7623,44.7142,44.7335,53660.0
2022-10-06 12:55:00,46.54,46.54,46.5,46.51,32505.0,44.7335,44.7335,44.695,44.7046,32505.0
2022-10-06 13:00:00,46.52,46.54,46.48,46.49,40155.0,44.7142,44.7335,44.6758,44.6854,40155.0
2022-10-06 13:05:00,46.51,46.51,46.44,46.45,68075.0,44.7046,44.7046,44.6374,44.647,68075.0
2022-10-06 13:10:00,46.44,46.54,46.44,46.54,35855.0,44.6374,44.7335,44.6374,44.7335,35855.0
2022-10-06 13:15:00,46.54,46.55,46.51,46.53,23965.0,44.7335,44.7431,44.7046,44.7239,23965.0
2022-10-06 13:20:00,46.56,46.57,46.51,46.52,75090.0,44.7527,44.7623,44.7046,44.7142,75090.0
2022-10-06 13:25:00,46.52,46.55,46.5,46.55,38780.0,44.7142,44.7431,44.695,44.7431,38780.0
2022-10-06 13:30:00,46.5,46.5,46.44,46.48,16725.0,44.695,44.695,44.6374,44.6758,16725.0
2022-10-06 13:35:00,46.48,46.48,46.43,46.43,12635.0,44.6758,44.6758,44.6277,44.6277,12635.0
2022-10-06 13:40:00,46.42,46.51,46.42,46.51,12590.0,44.6181,44.7046,44.6181,44.7046,12590.0
2022-10-06 13:45:00,46.5,46.52,46.49,46.51,28460.0,44.695,44.7142,44.6854,44.7046,28460.0
2022-10-06 13:50:00,46.52,46.53,46.49,46.51,43795.0,44.7142,44.7239,44.6854,44.7046,43795.0
2022-10-06 13:55:00,46.51,46.54,46.51,46.52,17870.0,44.7046,44.7335,44.7046,44.7142,17870.0
2022-10-06 14:00:00,46.49,46.51,46.4,46.41,30100.0,44.6854,44.7046,44.5989,44.6085,30100.0
2022-10-06 14:05:00,46.41,46.41,46.37,46.4,19290.0,44.6085,44.6085,44.5701,44.5989,19290.0
2022-10-06 14:10:00,46.4,46.41,46.37,46.41,21730.0,44.5989,44.6085,44.5701,44.6085,21730.0
2022-10-06 14:15:00,46.39,46.39,46.33,46.33,30015.0,44.5893,44.5893,44.5316,44.5316,30015.0
2022-10-06 14:20:00,46.33,46.38,46.33,46.37,16340.0,44.5316,44.5797,44.5316,44.5701,16340.0
2022-10-06 14:25:00,46.37,46.39,46.36,46.36,15590.0,44.5701,44.5893,44.5605,44.5605,15590.0
2022-10-06 14:30:00,46.37,46.41,46.32,46.35,71585.0,44.5701,44.6085,44.522,44.5508,71585.0
2022-10-06 14:35:00,46.38,46.4,46.35,46.35,131705.0,44.5797,44.5989,44.5508,44.5508,131705.0
2022-10-06 14:40:00,46.35,46.38,46.34,46.34,18325.0,44.5508,44.5797,44.5412,44.5412,18325.0
2022-10-06 14:45:00,46.33,46.33,46.26,46.27,39450.0,44.5316,44.5316,44.4643,44.474,39450.0
2022-10-06 14:50:00,46.25,46.26,46.19,46.25,128785.0,44.4547,44.4643,44.3971,44.4547,128785.0
2022-10-06 14:55:00,46.29,46.31,46.27,46.27,20520.0,44.4932,44.5124,44.474,44.474,20520.0
2022-10-06 15:00:00,46.28,46.29,46.23,46.29,219495.0,44.4836,44.4932,44.4355,44.4932,219495.0
2022-10-06 15:05:00,46.28,46.28,46.24,46.25,51290.0,44.4836,44.4836,44.4451,44.4547,51290.0
2022-10-06 15:10:00,46.27,46.3,46.21,46.29,66300.0,44.474,44.5028,44.4163,44.4932,66300.0
2022-10-06 15:15:00,46.3,46.31,46.23,46.26,80815.0,44.5028,44.5124,44.4355,44.4643,80815.0
2022-10-06 15:20:00,46.26,46.35,46.26,46.32,252485.0,44.4643,44.5508,44.4643,44.522,252485.0
2022-10-06 15:25:00,46.34,46.39,46.31,46.39,23905.0,44.5412,44.5893,44.5124,44.5893,23905.0
2022-10-06 15:30:00,46.41,46.41,46.34,46.34,54850.0,44.6085,44.6085,44.5412,44.5412,54850.0
2022-10-06 15:35:00,46.35,46.38,46.33,46.34,80395.0,44.5508,44.5797,44.5316,44.5412,80395.0
2022-10-06 15:40:00,46.32,46.35,46.3,46.35,268735.0,44.522,44.5508,44.5028,44.5508,268735.0
2022-10-06 15:45:00,46.33,46.39,46.3,46.31,21870.0,44.5316,44.5893,44.5028,44.5124,21870.0
2022-10-06 15:50:00,46.33,46.37,46.27,46.31,84035.0,44.5316,44.5701,44.474,44.5124,84035.0
2022-10-06 15:55:00,46.32,46.38,46.28,46.31,119275.0,44.522,44.5797,44.4836,44.5124,119275.0
2022-10-07 09:30:00,45.88,45.92,45.71,45.81,74800.0,44.0991,44.1375,43.9357,44.0318,74800.0
2022-10-07 09:35:00,45.75,45.8,45.71,45.75,60860.0,43.9741,44.0222,43.9357,43.9741,60860.0
2022-10-07 09:40:00,45.8,45.83,45.52,45.52,47615.0,44.0222,44.051,43.7531,43.7531,47615.0
2022-10-07 09:45:00,45.52,45.54,45.43,45.44,60240.0,43.7531,43.7723,43.6666,43.6762,60240.0
2022-10-07 09:50:00,45.42,45.47,45.38,45.42,39315.0,43.6569,43.705,43.6185,43.6569,39315.0
2022-10-07 09:55:00,45.4,45.4,45.27,45.29,39895.0,43.6377,43.6377,43.5128,43.532,39895.0
2022-10-07 10:00:00,45.28,45.31,45.21,45.22,96560.0,43.5224,43.5512,43.4551,43.4647,96560.0
2022-10-07 10:05:00,45.21,45.36,45.2,45.32,82820.0,43.4551,43.5993,43.4455,43.5608,82820.0
2022-10-07 10:10:00,45.31,45.39,45.31,45.34,41500.0,43.5512,43.6281,43.5512,43.5801,41500.0
2022-10-07 10:15:00,45.33,45.46,45.33,45.46,70585.0,43.5704,43.6954,43.5704,43.6954,70585.0
2022-10-07 10:20:00,45.46,45.55,45.43,45.49,22315.0,43.6954,43.7819,43.6666,43.7242,22315.0
2022-10-07 10:25:00,45.51,45.55,45.47,45.48,21670.0,43.7435,43.7819,43.705,43.7146,21670.0
2022-10-07 10:30:00,45.49,45.51,45.44,45.45,56930.0,43.7242,43.7435,43.6762,43.6858,56930.0
2022-10-07 10:35:00,45.45,45.46,45.4,45.4,36680.0,43.6858,43.6954,43.6377,43.6377,36680.0
2022-10-07 10:40:00,45.42,45.56,45.42,45.54,47750.0,43.6569,43.7915,43.6569,43.7723,47750.0
2022-10-07 10:45:00,45.56,45.63,45.54,45.62,49810.0,43.7915,43.8588,43.7723,43.8492,49810.0
2022-10-07 10:50:00,45.61,45.61,45.51,45.59,49745.0,43.8396,43.8396,43.7435,43.8203,49745.0
2022-10-07 10:55:00,45.58,45.63,45.54,45.54,62360.0,43.8107,43.8588,43.7723,43.7723,62360.0
2022-10-07 11:00:00,45.56,45.64,45.56,45.6,21765.0,43.7915,43.8684,43.7915,43.83,21765.0
2022-10-07 11:05:00,45.59,45.6,45.5,45.52,35535.0,43.8203,43.83,43.7338,43.7531,35535.0
2022-10-07 11:10:00,45.52,45.53,45.45,45.48,10205.0,43.7531,43.7627,43.6858,43.7146,10205.0
2022-10-07 11:15:00,45.49,45.49,45.38,45.38,81870.0,43.7242,43.7242,43.6185,43.6185,81870.0
2022-10-07 11:20:00,45.38,45.39,45.32,45.36,113925.0,43.6185,43.6281,43.5608,43.5993,113925.0
2022-10-07 11:25:00,45.36,45.43,45.34,45.4,108955.0,43.5993,43.6666,43.5801,43.6377,108955.0
2022-10-07 11:30:00,45.41,45.42,45.33,45.34,26100.0,43.6473,43.6569,43.5704,43.5801,26100.0
2022-10-07 11:35:00,45.32,45.4,45.31,45.37,26970.0,43.5608,43.6377,43.5512,43.6089,26970.0
2022-10-07 11:40:00,45.36,45.4,45.3,45.34,61020.0,43.5993,43.6377,43.5416,43.5801,61020.0
2022-10-07 11:45:00,45.33,45.33,45.28,45.28,135620.0,43.5704,43.5704,43.5224,43.5224,135620.0
2022-10-07 11:50:00,45.28,45.34,45.27,45.3,22580.0,43.5224,43.5801,43.5128,43.5416,22580.0
2022-10-07 11:55:00,45.31,45.35,45.29,45.34,29925.0,43.5512,43.5897,43.532,43.5801,29925.0
2022-10-07 12:00:00,45.34,45.36,45.31,45.36,41320.0,43.5801,43.5993,43.5512,43.5993,41320.0
2022-10-07 12:05:00,45.37,45.37,45.34,45.34,1050.0,43.6089,43.6089,43.5801,43.5801,1050.0
2022-10-07 12:10:00,45.37,45.4,45.34,45.34,11700.0,43.6089,43.6377,43.5801,43.5801,11700.0
2022-10-07 12:15:00,45.35,45.35,45.32,45.32,20890.0,43.5897,43.5897,43.5608,43.5608,20890.0
2022-10-07 12:20:00,45.33,45.33,45.22,45.23,52590.0,43.5704,43.5704,43.4647,43.4743,52590.0
2022-10-07 12:25:00,45.23,45.26,45.22,45.23,40370.0,43.4743,43.5032,43.4647,43.4743,40370.0
2022-10-07 12:30:00,45.22,45.22,45.19,45.2,22375.0,43.4647,43.4647,43.4359,43.4455,22375.0
2022-10-07 12:35:00,45.2,45.2,45.18,45.2,24690.0,43.4455,43.4455,43.4263,43.4455,24690.0
2022-10-07 12:40:00,45.2,45.21,45.14,45.15,69090.0,43.4455,43.4551,43.3878,43.3974,69090.0
2022-10-07 12:45:00,45.15,45.15,45.1,45.11,28480.0,43.3974,43.3974,43.3494,43.359,28480.0
2022-10-07 12:50:00,45.11,45.16,45.11,45.14,47260.0,43.359,43.407,43.359,43.3878,47260.0
2022-10-07 12:55:00,45.14,45.18,45.14,45.17,51435.0,43.3878,43.4263,43.3878,43.4166,51435.0
2022-10-07 13:00:00,45.14,45.15,45.11,45.14,24155.0,43.3878,43.3974,43.359,43.3878,24155.0
2022-10-07 13:05:00,45.15,45.15,45.09,45.1,38855.0,43.3974,43.3974,43.3398,43.3494,38855.0
2022-10-07 13:10:00,45.1,45.17,45.09,45.17,41115.0,43.3494,43.4166,43.3398,43.4166,41115.0
2022-10-07 13:15:00,45.17,45.24,45.17,45.22,33150.0,43.4166,43.4839,43.4166,43.4647,33150.0
2022-10-07 13:20:00,45.22,45.23,45.18,45.18,16750.0,43.4647,43.4743,43.4263,43.4263,16750.0
2022-10-07 13:25:00,45.18,45.22,45.18,45.21,42020.0,43.4263,43.4647,43.4263,43.4551,42020.0
2022-10-07 13:30:00,45.17,45.22,45.16,45.19,52175.0,43.4166,43.4647,43.407,43.4359,52175.0
2022-10-07 13:35:00,45.19,45.2,45.18,45.19,8680.0,43.4359,43.4455,43.4263,43.4359,8680.0
2022-10-07 13:40:00,45.21,45.25,45.2,45.23,103235.0,43.4551,43.4935,43.4455,43.4743,103235.0
2022-10-07 13:45:00,45.23,45.25,45.19,45.19,32575.0,43.4743,43.4935,43.4359,43.4359,32575.0
2022-10-07 13:50:00,45.2,45.21,45.18,45.18,32200.0,43.4455,43.4551,43.4263,43.4263,32200.0
2022-10-07 13:55:00,45.18,45.2,45.13,45.15,40580.0,43.4263,43.4455,43.3782,43.3974,40580.0
2022-10-07 14:00:00,45.14,45.19,45.13,45.17,55310.0,43.3878,43.4359,43.3782,43.4166,55310.0
2022-10-07 14:05:00,45.17,45.19,45.15,45.16,28195.0,43.4166,43.4359,43.3974,43.407,28195.0
2022-10-07 14:10:00,45.16,45.17,45.11,45.17,57345.0,43.407,43.4166,43.359,43.4166,57345.0
2022-10-07 14:15:00,45.18,45.19,45.15,45.15,20525.0,43.4263,43.4359,43.3974,43.3974,20525.0
2022-10-07 14:20:00,45.12,45.15,45.08,45.09,43970.0,43.3686,43.3974,43.3301,43.3398,43970.0
2022-10-07 14:25:00,45.11,45.11,45.08,45.09,77285.0,43.359,43.359,43.3301,43.3398,77285.0
2022-10-07 14:30:00,45.08,45.11,45.06,45.11,93990.0,43.3301,43.359,43.3109,43.359,93990.0
2022-10-07 14:35:00,45.12,45.15,45.1,45.14,9340.0,43.3686,43.3974,43.3494,43.3878,9340.0
2022-10-07 14:40:00,45.13,45.15,45.09,45.09,29030.0,43.3782,43.3974,43.3398,43.3398,29030.0
2022-10-07 14:45:00,45.09,45.1,45.06,45.09,39235.0,43.3398,43.3494,43.3109,43.3398,39235.0
2022-10-07 14:50:00,45.12,45.12,45.1,45.11,13365.0,43.3686,43.3686,43.3494,43.359,13365.0
2022-10-07 14:55:00,45.1,45.12,45.09,45.1,41090.0,43.3494,43.3686,43.3398,43.3494,41090.0
2022-10-07 15:00:00,45.14,45.2,45.13,45.18,5930.0,43.3878,43.4455,43.3782,43.4263,5930.0
2022-10-07 15:05:00,45.19,45.2,45.12,45.14,43080.0,43.4359,43.4455,43.3686,43.3878,43080.0
2022-10-07 15:10:00,45.13,45.15,45.06,45.06,31225.0,43.3782,43.3974,43.3109,43.3109,31225.0
2022-10-07 15:15:00,45.07,45.09,45.03,45.03,126400.0,43.3205,43.3398,43.2821,43.2821,126400.0
2022-10-07 15:20:00,45.03,45.05,44.98,44.99,181770.0,43.2821,43.3013,43.234,43.2436,181770.0
2022-10-07 15:25:00,45.0,45.01,44.94,44.96,159790.0,43.2532,43.2629,43.1956,43.2148,159790.0
2022-10-07 15:30:00,44.96,44.96,44.92,44.92,212585.0,43.2148,43.2148,43.1764,43.1764,212585.0
2022-10-07 15:35:00,44.92,45.03,44.91,45.03,110915.0,43.1764,43.2821,43.1667,43.2821,110915.0
2022-10-07 15:40:00,45.03,45.11,45.01,45.09,116985.0,43.2821,43.359,43.2629,43.3398,116985.0
2022-10-07 15:45:00,45.08,45.11,45.03,45.05,147820.0,43.3301,43.359,43.2821,43.3013,147820.0
2022-10-07 15:50:00,45.06,45.18,45.06,45.15,260340.0,43.3109,43.4263,43.3109,43.3974,260340.0
2022-10-07 15:55:00,45.15,45.18,45.1,45.13,260530.0,43.3974,43.4263,43.3494,43.3782,260530.0
2022-10-10 09:30:00,45.28,45.36,45.12,45.24,209945.0,43.5224,43.5993,43.3686,43.4839,209945.0
2022-10-10 09:35:00,45.27,45.29,45.15,45.2,56650.0,43.5128,43.532,43.3974,43.4455,56650.0
2022-10-10 09:40:00,45.21,45.41,45.21,45.34,116405.0,43.4551,43.6473,43.4551,43.5801,116405.0
2022-10-10 09:45:00,45.33,45.41,45.29,45.32,88205.0,43.5704,43.6473,43.532,43.5608,88205.0
2022-10-10 09:50:00,45.3,45.36,45.12,45.13,109535.0,43.5416,43.5993,43.3686,43.3782,109535.0
2022-10-10 09:55:00,45.13,45.2,45.1,45.11,50000.0,43.3782,43.4455,43.3494,43.359,50000.0
2022-10-10 10:00:00,45.13,45.17,45.08,45.11,83760.0,43.3782,43.4166,43.3301,43.359,83760.0
2022-10-10 10:05:00,45.13,45.27,45.11,45.15,179715.0,43.3782,43.5128,43.359,43.3974,179715.0
2022-10-10 10:10:00,45.15,45.23,45.15,45.16,35365.0,43.3974,43.4743,43.3974,43.407,35365.0
2022-10-10 10:15:00,45.16,45.23,45.16,45.19,44280.0,43.407,43.4743,43.407,43.4359,44280.0
2022-10-10 10:20:00,45.22,45.27,45.21,45.25,609135.0,43.4647,43.5128,43.4551,43.4935,609135.0
2022-10-10 10:25:00,45.22,45.39,45.2,45.37,1285660.0,43.4647,43.6281,43.4455,43.6089,1285660.0
2022-10-10 10:30:00,45.37,45.43,45.21,45.26,218565.0,43.6089,43.6666,43.4551,43.5032,218565.0
2022-10-10 10:35:00,45.24,45.27,45.04,45.06,223650.0,43.4839,43.5128,43.2917,43.3109,223650.0
2022-10-10 10:40:00,45.05,45.1,45.04,45.08,46825.0,43.3013,43.3494,43.2917,43.3301,46825.0
2022-10-10 10:45:00,45.09,45.13,45.06,45.09,85045.0,43.3398,43.3782,43.3109,43.3398,85045.0
2022-10-10 10:50:00,45.09,45.1,44.99,45.0,84375.0,43.3398,43.3494,43.2436,43.2532,84375.0
2022-10-10 10:55:00,44.99,45.04,44.97,45.03,45855.0,43.2436,43.2917,43.2244,43.2821,45855.0
2022-10-10 11:00:00,45.02,45.02,44.92,44.93,28445.0,43.2725,43.2725,43.1764,43.186,28445.0
2022-10-10 11:05:00,44.93,45.01,44.93,45.0,20405.0,43.186,43.2629,43.186,43.2532,20405.0
2022-10-10 11:10:00,44.99,45.1,44.99,45.1,29305.0,43.2436,43.3494,43.2436,43.3494,29305.0
2022-10-10 11:15:00,45.1,45.12,45.05,45.08,25315.0,43.3494,43.3686,43.3013,43.3301,25315.0
2022-10-10 11:20:00,45.07,45.23,45.06,45.21,42310.0,43.3205,43.4743,43.3109,43.4551,42310.0
2022-10-10 11:25:00,45.2,45.2,45.12,45.14,38890.0,43.4455,43.4455,43.3686,43.3878,38890.0
2022-10-10 11:30:00,45.14,45.14,45.11,45.13,10710.0,43.3878,43.3878,43.359,43.3782,10710.0
2022-10-10 11:35:00,45.13,45.13,45.08,45.08,22840.0,43.3782,43.3782,43.3301,43.3301,22840.0
2022-10-10 11:40:00,45.06,45.12,45.04,45.11,35575.0,43.3109,43.3686,43.2917,43.359,35575.0
2022-10-10 11:45:00,45.12,45.16,45.1,45.14,59955.0,43.3686,43.407,43.3494,43.3878,59955.0
2022-10-10 11:50:00,45.17,45.27,45.16,45.21,253270.0,43.4166,43.5128,43.407,43.4551,253270.0
2022-10-10 11:55:00,45.21,45.24,45.16,45.17,139930.0,43.4551,43.4839,43.407,43.4166,139930.0
2022-10-10 12:00:00,45.17,45.18,45.16,45.17,31775.0,43.4166,43.4263,43.407,43.4166,31775.0
2022-10-10 12:05:00,45.16,45.19,45.08,45.1,75170.0,43.407,43.4359,43.3301,43.3494,75170.0
2022-10-10 12:10:00,45.09,45.1,45.05,45.08,46850.0,43.3398,43.3494,43.3013,43.3301,46850.0
2022-10-10 12:15:00,45.09,45.1,45.03,45.03,44080.0,43.3398,43.3494,43.2821,43.2821,44080.0
2022-10-10 12:20:00,45.03,45.04,44.92,44.93,38765.0,43.2821,43.2917,43.1764,43.186,38765.0
2022-10-10 12:25:00,44.93,44.95,44.87,44.87,59315.0,43.186,43.2052,43.1283,43.1283,59315.0
2022-10-10 12:30:00,44.88,44.9,44.84,44.84,74145.0,43.1379,43.1571,43.0995,43.0995,74145.0
2022-10-10 12:35:00,44.86,44.88,44.83,44.87,40035.0,43.1187,43.1379,43.0898,43.1283,40035.0
2022-10-10 12:40:00,44.9,44.9,44.86,44.87,25675.0,43.1571,43.1571,43.1187,43.1283,25675.0
2022-10-10 12:45:00,44.87,44.9,44.86,44.87,75825.0,43.1283,43.1571,43.1187,43.1283,75825.0
2022-10-10 12:50:00,44.86,44.86,44.81,44.82,36260.0,43.1187,43.1187,43.0706,43.0802,36260.0
2022-10-10 12:55:00,44.84,44.89,44.81,44.81,93170.0,43.0995,43.1475,43.0706,43.0706,93170.0
2022-10-10 13:00:00,44.8,44.81,44.75,44.76,18405.0,43.061,43.0706,43.013,43.0226,18405.0
2022-10-10 13:05:00,44.77,44.78,44.73,44.77,53945.0,43.0322,43.0418,42.9937,43.0322,53945.0
2022-10-10 13:10:00,44.76,44.9,44.72,44.85,215180.0,43.0226,43.1571,42.9841,43.1091,215180.0
2022-10-10 13:15:00,44.87,44.9,44.81,44.84,474325.0,43.1283,43.1571,43.0706,43.0995,474325.0
2022-10-10 13:20:00,44.84,44.9,44.84,44.86,49580.0,43.0995,43.1571,43.0995,43.1187,49580.0
2022-10-10 13:25:00,44.85,44.9,44.85,44.89,55595.0,43.1091,43.1571,43.1091,43.1475,55595.0
2022-10-10 13:30:00,44.91,44.98,44.89,44.94,57825.0,43.1667,43.234,43.1475,43.1956,57825.0
2022-10-10 13:35:00,44.97,44.99,44.95,44.99,21760.0,43.2244,43.2436,43.2052,43.2436,21760.0
2022-10-10 13:40:00,45.0,45.0,44.97,44.98,10900.0,43.2532,43.2532,43.2244,43.234,10900.0
2022-10-10 13:45:00,44.97,45.26,44.97,45.21,86180.0,43.2244,43.5032,43.2244,43.4551,86180.0
2022-10-10 13:50:00,45.21,45.33,45.2,45.3,87360.0,43.4551,43.5704,43.4455,43.5416,87360.0
2022-10-10 13:55:00,45.3,45.3,45.22,45.22,120290.0,43.5416,43.5416,43.4647,43.4647,120290.0
2022-10-10 14:00:00,45.23,45.23,45.18,45.19,59160.0,43.4743,43.4743,43.4263,43.4359,59160.0
2022-10-10 14:05:00,45.18,45.18,45.13,45.14,58205.0,43.4263,43.4263,43.3782,43.3878,58205.0
2022-10-10 14:10:00,45.13,45.15,45.09,45.1,74185.0,43.3782,43.3974,43.3398,43.3494,74185.0
2022-10-10 14:15:00,45.09,45.1,45.06,45.08,56210.0,43.3398,43.3494,43.3109,43.3301,56210.0
2022-10-10 14:20:00,45.08,45.1,45.02,45.03,24420.0,43.3301,43.3494,43.2725,43.2821,24420.0
2022-10-10 14:25:00,45.04,45.09,45.04,45.07,9000.0,43.2917,43.3398,43.2917,43.3205,9000.0
2022-10-10 14:30:00,45.07,45.17,45.04,45.15,42810.0,43.3205,43.4166,43.2917,43.3974,42810.0
2022-10-10 14:35:00,45.13,45.2,45.13,45.2,68985.0,43.3782,43.4455,43.3782,43.4455,68985.0
2022-10-10 14:40:00,45.2,45.21,45.15,45.16,60510.0,43.4455,43.4551,43.3974,43.407,60510.0
2022-10-10 14:45:00,45.15,45.17,45.1,45.11,48620.0,43.3974,43.4166,43.3494,43.359,48620.0
2022-10-10 14:50:00,45.12,45.16,45.09,45.15,47765.0,43.3686,43.407,43.3398,43.3974,47765.0
2022-10-10 14:55:00,45.14,45.14,45.07,45.1,70185.0,43.3878,43.3878,43.3205,43.3494,70185.0
2022-10-10 15:00:00,45.11,45.16,45.04,45.06,66505.0,43.359,43.407,43.2917,43.3109,66505.0
2022-10-10 15:05:00,45.05,45.11,45.04,45.1,56665.0,43.3013,43.359,43.2917,43.3494,56665.0
2022-10-10 15:10:00,45.1,45.17,45.07,45.16,105045.0,43.3494,43.4166,43.3205,43.407,105045.0
2022-10-10 15:15:00,45.15,45.25,45.15,45.24,138700.0,43.3974,43.4935,43.3974,43.4839,138700.0
2022-10-10 15:20:00,45.24,45.27,45.21,45.22,70985.0,43.4839,43.5128,43.4551,43.4647,70985.0
2022-10-10 15:25:00,45.21,45.21,45.07,45.08,44565.0,43.4551,43.4551,43.3205,43.3301,44565.0
2022-10-10 15:30:00,45.05,45.13,45.05,45.12,69065.0,43.3013,43.3782,43.3013,43.3686,69065.0
2022-10-10 15:35:00,45.11,45.18,45.1,45.15,55895.0,43.359,43.4263,43.3494,43.3974,55895.0
2022-10-10 15:40:00,45.16,45.16,45.08,45.1,57250.0,43.407,43.407,43.3301,43.3494,57250.0
2022-10-10 15:45:00,45.11,45.19,45.08,45.17,87035.0,43.359,43.4359,43.3301,43.4166,87035.0
2022-10-10 15:50:00,45.16,45.2,45.09,45.18,93875.0,43.407,43.4455,43.3398,43.4263,93875.0
2022-10-10 15:55:00,45.17,45.17,45.03,45.05,500350.0,43.4166,43.4166,43.2821,43.3013,500350.0
2022-10-11 09:30:00,44.83,44.96,44.77,44.82,109060.0,43.0898,43.2148,43.0322,43.0802,109060.0
2022-10-11 09:35:00,44.8,44.85,44.73,44.77,62750.0,43.061,43.1091,42.9937,43.0322,62750.0
2022-10-11 09:40:00,44.77,44.82,44.75,44.79,89160.0,43.0322,43.0802,43.013,43.0514,89160.0
2022-10-11 09:45:00,44.77,44.85,44.68,44.72,76700.0,43.0322,43.1091,42.9457,42.9841,76700.0
2022-10-11 09:50:00,44.77,44.77,44.63,44.64,107480.0,43.0322,43.0322,42.8976,42.9072,107480.0
2022-10-11 09:55:00,44.64,44.64,44.59,44.6,92880.0,42.9072,42.9072,42.8592,42.8688,92880.0
2022-10-11 10:00:00,44.59,44.59,44.48,44.5,111675.0,42.8592,42.8592,42.7534,42.7727,111675.0
2022-10-11 10:05:00,44.53,44.53,44.48,44.51,24515.0,42.8015,42.8015,42.7534,42.7823,24515.0
2022-10-11 10:10:00,44.51,44.62,44.47,44.62,135700.0,42.7823,42.888,42.7438,42.888,135700.0
2022-10-11 10:15:00,44.61,44.76,44.57,44.7,193125.0,42.8784,43.0226,42.8399,42.9649,193125.0
2022-10-11 10:20:00,44.66,44.69,44.65,44.65,24860.0,42.9264,42.9553,42.9168,42.9168,24860.0
2022-10-11 10:25:00,44.64,44.75,44.64,44.73,14085.0,42.9072,43.013,42.9072,42.9937,14085.0
2022-10-11 10:30:00,44.68,44.81,44.64,44.81,22480.0,42.9457,43.0706,42.9072,43.0706,22480.0
2022-10-11 10:35:00,44.81,44.89,44.79,44.89,27275.0,43.0706,43.1475,43.0514,43.1475,27275.0
2022-10-11 10:40:00,44.9,44.97,44.89,44.94,73055.0,43.1571,43.2244,43.1475,43.1956,73055.0
2022-10-11 10:45:00,44.95,44.96,44.91,44.94,14970.0,43.2052,43.2148,43.1667,43.1956,14970.0
2022-10-11 10:50:00,44.94,44.99,44.92,44.99,32385.0,43.1956,43.2436,43.1764,43.2436,32385.0
2022-10-11 10:55:00,44.97,44.99,44.88,44.89,23590.0,43.2244,43.2436,43.1379,43.1475,23590.0
2022-10-11 11:00:00,44.88,45.16,44.88,45.12,70180.0,43.1379,43.407,43.1379,43.3686,70180.0
2022-10-11 11:05:00,45.1,45.12,44.99,45.0,38520.0,43.3494,43.3686,43.2436,43.2532,38520.0
2022-10-11 11:10:00,45.02,45.07,45.0,45.06,31920.0,43.2725,43.3205,43.2532,43.3109,31920.0
2022-10-11 11:15:00,45.06,45.14,45.06,45.09,62690.0,43.3109,43.3878,43.3109,43.3398,62690.0
2022-10-11 11:20:00,45.1,45.14,45.09,45.11,23085.0,43.3494,43.3878,43.3398,43.359,23085.0
2022-10-11 11:25:00,45.11,45.17,45.06,45.14,17480.0,43.359,43.4166,43.3109,43.3878,17480.0
2022-10-11 11:30:00,45.16,45.26,45.16,45.26,44735.0,43.407,43.5032,43.407,43.5032,44735.0
2022-10-11 11:35:00,45.27,45.33,45.23,45.26,53100.0,43.5128,43.5704,43.4743,43.5032,53100.0
2022-10-11 11:40:00,45.27,45.37,45.25,45.36,29625.0,43.5128,43.6089,43.4935,43.5993,29625.0
2022-10-11 11:45:00,45.36,45.45,45.35,45.43,127750.0,43.5993,43.6858,43.5897,43.6666,127750.0
2022-10-11 11:50:00,45.45,45.48,45.38,45.39,63590.0,43.6858,43.7146,43.6185,43.6281,63590.0
2022-10-11 11:55:00,45.37,45.41,45.37,45.39,42385.0,43.6089,43.6473,43.6089,43.6281,42385.0
2022-10-11 12:00:00,45.36,45.36,45.27,45.28,51825.0,43.5993,43.5993,43.5128,43.5224,51825.0
2022-10-11 12:05:00,45.28,45.29,45.21,45.23,95415.0,43.5224,43.532,43.4551,43.4743,95415.0
2022-10-11 12:10:00,45.24,45.33,45.23,45.33,20535.0,43.4839,43.5704,43.4743,43.5704,20535.0
2022-10-11 12:15:00,45.32,45.43,45.32,45.43,58290.0,43.5608,43.6666,43.5608,43.6666,58290.0
2022-10-11 12:20:00,45.43,45.52,45.41,45.5,83900.0,43.6666,43.7531,43.6473,43.7338,83900.0
2022-10-11 12:25:00,45.51,45.52,45.46,45.49,32865.0,43.7435,43.7531,43.6954,43.7242,32865.0
2022-10-11 12:30:00,45.48,45.55,45.48,45.54,17865.0,43.7146,43.7819,43.7146,43.7723,17865.0
2022-10-11 12:35:00,45.54,45.55,45.51,45.54,13010.0,43.7723,43.7819,43.7435,43.7723,13010.0
2022-10-11 12:40:00,45.56,45.65,45.55,45.65,86330.0,43.7915,43.878,43.7819,43.878,86330.0
2022-10-11 12:45:00,45.66,45.71,45.64,45.67,37215.0,43.8876,43.9357,43.8684,43.8972,37215.0
2022-10-11 12:50:00,45.69,45.7,45.62,45.62,67320.0,43.9165,43.9261,43.8492,43.8492,67320.0
2022-10-11 12:55:00,45.6,45.65,45.6,45.61,18355.0,43.83,43.878,43.83,43.8396,18355.0
2022-10-11 13:00:00,45.61,45.62,45.58,45.58,24515.0,43.8396,43.8492,43.8107,43.8107,24515.0
2022-10-11 13:05:00,45.58,45.59,45.54,45.59,21905.0,43.8107,43.8203,43.7723,43.8203,21905.0
2022-10-11 13:10:00,45.58,45.59,45.54,45.55,13620.0,43.8107,43.8203,43.7723,43.7819,13620.0
2022-10-11 13:15:00,45.53,45.56,45.46,45.55,57425.0,43.7627,43.7915,43.6954,43.7819,57425.0
2022-10-11 13:20:00,45.49,45.57,45.49,45.57,161210.0,43.7242,43.8011,43.7242,43.8011,161210.0
2022-10-11 13:25:00,45.56,45.56,45.44,45.46,426955.0,43.7915,43.7915,43.6762,43.6954,426955.0
2022-10-11 13:30:00,45.5,45.5,45.41,45.48,39875.0,43.7338,43.7338,43.6473,43.7146,39875.0
2022-10-11 13:35:00,45.47,45.49,45.43,45.46,35075.0,43.705,43.7242,43.6666,43.6954,35075.0
2022-10-11 13:40:00,45.45,45.49,45.45,45.48,11265.0,43.6858,43.7242,43.6858,43.7146,11265.0
2022-10-11 13:45:00,45.47,45.52,45.45,45.46,79830.0,43.705,43.7531,43.6858,43.6954,79830.0
2022-10-11 13:50:00,45.45,45.51,45.44,45.45,48580.0,43.6858,43.7435,43.6762,43.6858,48580.0
2022-10-11 13:55:00,45.44,45.48,45.43,45.48,28130.0,43.6762,43.7146,43.6666,43.7146,28130.0
2022-10-11 14:00:00,45.45,45.49,45.44,45.49,63045.0,43.6858,43.7242,43.6762,43.7242,63045.0
2022-10-11 14:05:00,45.47,45.47,45.39,45.42,71460.0,43.705,43.705,43.6281,43.6569,71460.0
2022-10-11 14:10:00,45.39,45.43,45.35,45.42,259460.0,43.6281,43.6666,43.5897,43.6569,259460.0
2022-10-11 14:15:00,45.42,45.42,45.37,45.37,102300.0,43.6569,43.6569,43.6089,43.6089,102300.0
2022-10-11 14:20:00,45.36,45.43,45.36,45.43,69240.0,43.5993,43.6666,43.5993,43.6666,69240.0
2022-10-11 14:25:00,45.43,45.45,45.4,45.44,82060.0,43.6666,43.6858,43.6377,43.6762,82060.0
2022-10-11 14:30:00,45.45,45.5,45.44,45.49,31420.0,43.6858,43.7338,43.6762,43.7242,31420.0
2022-10-11 14:35:00,45.46,45.51,45.43,45.5,28140.0,43.6954,43.7435,43.6666,43.7338,28140.0
2022-10-11 14:40:00,45.5,45.53,45.4,45.4,31370.0,43.7338,43.7627,43.6377,43.6377,31370.0
2022-10-11 14:45:00,45.38,45.39,45.16,45.2,217210.0,43.6185,43.6281,43.407,43.4455,217210.0
2022-10-11 14:50:00,45.19,45.21,45.07,45.08,138790.0,43.4359,43.4551,43.3205,43.3301,138790.0
2022-10-11 14:55:00,45.06,45.07,44.96,44.97,82490.0,43.3109,43.3205,43.2148,43.2244,82490.0
2022-10-11 15:00:00,44.94,44.97,44.88,44.9,108035.0,43.1956,43.2244,43.1379,43.1571,108035.0
2022-10-11 15:05:00,44.91,44.93,44.86,44.88,98305.0,43.1667,43.186,43.1187,43.1379,98305.0
2022-10-11 15:10:00,44.88,44.9,44.78,44.84,98435.0,43.1379,43.1571,43.0418,43.0995,98435.0
2022-10-11 15:15:00,44.8,44.89,44.74,44.84,108245.0,43.061,43.1475,43.0033,43.0995,108245.0
2022-10-11 15:20:00,44.85,44.95,44.84,44.92,109600.0,43.1091,43.2052,43.0995,43.1764,109600.0
2022-10-11 15:25:00,44.95,44.95,44.82,44.92,65160.0,43.2052,43.2052,43.0802,43.1764,65160.0
2022-10-11 15:30:00,44.89,44.94,44.83,44.92,145660.0,43.1475,43.1956,43.0898,43.1764,145660.0
2022-10-11 15:35:00,44.93,45.06,44.91,45.06,153625.0,43.186,43.3109,43.1667,43.3109,153625.0
2022-10-11 15:40:00,45.03,45.03,44.95,45.03,95475.0,43.2821,43.2821,43.2052,43.2821,95475.0
2022-10-11 15:45:00,45.04,45.11,44.99,45.1,215655.0,43.2917,43.359,43.2436,43.3494,215655.0
2022-10-11 15:50:00,45.1,45.11,44.97,45.1,236980.0,43.3494,43.359,43.2244,43.3494,236980.0
2022-10-11 15:55:00,45.13,45.18,45.08,45.12,569720.0,43.3782,43.4263,43.3301,43.3686,569720.0
2022-10-12 09:30:00,45.15,45.17,44.72,44.8,434215.0,43.3974,43.4166,42.9841,43.061,434215.0
2022-10-12 09:35:00,44.81,45.03,44.81,44.98,74970.0,43.0706,43.2821,43.0706,43.234,74970.0
2022-10-12 09:40:00,44.97,45.1,44.86,45.09,164985.0,43.2244,43.3494,43.1187,43.3398,164985.0
2022-10-12 09:45:00,45.08,45.13,44.92,44.92,128650.0,43.3301,43.3782,43.1764,43.1764,128650.0
2022-10-12 09:50:00,44.93,44.93,44.83,44.83,15345.0,43.186,43.186,43.0898,43.0898,15345.0
2022-10-12 09:55:00,44.85,45.0,44.84,44.97,57220.0,43.1091,43.2532,43.0995,43.2244,57220.0
2022-10-12 10:00:00,45.03,45.1,45.01,45.04,147165.0,43.2821,43.3494,43.2629,43.2917,147165.0
2022-10-12 10:05:00,45.02,45.02,44.89,44.92,36640.0,43.2725,43.2725,43.1475,43.1764,36640.0
2022-10-12 10:10:00,44.93,44.93,44.85,44.86,34155.0,43.186,43.186,43.1091,43.1187,34155.0
2022-10-12 10:15:00,44.85,44.93,44.83,44.9,44225.0,43.1091,43.186,43.0898,43.1571,44225.0
2022-10-12 10:20:00,44.9,44.9,44.72,44.77,99240.0,43.1571,43.1571,42.9841,43.0322,99240.0
2022-10-12 10:25:00,44.76,44.92,44.75,44.88,37170.0,43.0226,43.1764,43.013,43.1379,37170.0
2022-10-12 10:30:00,44.85,44.99,44.84,44.95,30695.0,43.1091,43.2436,43.0995,43.2052,30695.0
2022-10-12 10:35:00,44.94,44.94,44.81,44.82,166225.0,43.1956,43.1956,43.0706,43.0802,166225.0
2022-10-12 10:40:00,44.79,44.8,44.73,44.74,21085.0,43.0514,43.061,42.9937,43.0033,21085.0
2022-10-12 10:45:00,44.73,44.8,44.68,44.79,60465.0,42.9937,43.061,42.9457,43.0514,60465.0
2022-10-12 10:50:00,44.8,44.84,44.75,44.84,26555.0,43.061,43.0995,43.013,43.0995,26555.0
2022-10-12 10:55:00,44.83,44.87,44.8,44.8,65260.0,43.0898,43.1283,43.061,43.061,65260.0
2022-10-12 11:00:00,44.79,44.94,44.79,44.88,29015.0,43.0514,43.1956,43.0514,43.1379,29015.0
2022-10-12 11:05:00,44.87,44.93,44.87,44.91,26945.0,43.1283,43.186,43.1283,43.1667,26945.0
2022-10-12 11:10:00,44.9,44.95,44.9,44.94,25800.0,43.1571,43.2052,43.1571,43.1956,25800.0
2022-10-12 11:15:00,44.95,45.03,44.92,45.01,71785.0,43.2052,43.2821,43.1764,43.2629,71785.0
2022-10-12 11:20:00,44.98,45.03,44.94,44.96,83940.0,43.234,43.2821,43.1956,43.2148,83940.0
2022-10-12 11:25:00,44.96,44.96,44.9,44.96,32185.0,43.2148,43.2148,43.1571,43.2148,32185.0
2022-10-12 11:30:00,44.96,44.96,44.89,44.9,50815.0,43.2148,43.2148,43.1475,43.1571,50815.0
2022-10-12 11:35:00,44.91,44.98,44.89,44.9,22855.0,43.1667,43.234,43.1475,43.1571,22855.0
2022-10-12 11:40:00,44.9,45.06,44.89,45.01,71670.0,43.1571,43.3109,43.1475,43.2629,71670.0
2022-10-12 11:45:00,45.02,45.05,45.01,45.03,38915.0,43.2725,43.3013,43.2629,43.2821,38915.0
2022-10-12 11:50:00,45.03,45.11,45.02,45.11,30350.0,43.2821,43.359,43.2725,43.359,30350.0
2022-10-12 11:55:00,45.1,45.12,45.06,45.09,24465.0,43.3494,43.3686,43.3109,43.3398,24465.0
2022-10-12 12:00:00,45.1,45.1,45.06,45.06,18440.0,43.3494,43.3494,43.3109,43.3109,18440.0
2022-10-12 12:05:00,45.09,45.15,45.01,45.02,21595.0,43.3398,43.3974,43.2629,43.2725,21595.0
2022-10-12 12:10:00,45.02,45.02,44.94,44.95,14570.0,43.2725,43.2725,43.1956,43.2052,14570.0
2022-10-12 12:15:00,45.0,45.05,44.98,45.04,27245.0,43.2532,43.3013,43.234,43.2917,27245.0
2022-10-12 12:20:00,45.05,45.06,45.01,45.01,159765.0,43.3013,43.3109,43.2629,43.2629,159765.0
2022-10-12 12:25:00,45.0,45.05,44.93,44.95,57315.0,43.2532,43.3013,43.186,43.2052,57315.0
2022-10-12 12:30:00,44.95,44.98,44.93,44.97,70020.0,43.2052,43.234,43.186,43.2244,70020.0
2022-10-12 12:35:00,44.97,44.99,44.89,44.91,559905.0,43.2244,43.2436,43.1475,43.1667,559905.0
2022-10-12 12:40:00,44.91,44.91,44.89,44.89,25425.0,43.1667,43.1667,43.1475,43.1475,25425.0
2022-10-12 12:45:00,44.91,44.97,44.91,44.96,43905.0,43.1667,43.2244,43.1667,43.2148,43905.0
2022-10-12 12:50:00,44.97,45.0,44.97,44.99,163610.0,43.2244,43.2532,43.2244,43.2436,163610.0
2022-10-12 12:55:00,45.0,45.03,45.0,45.02,10360.0,43.2532,43.2821,43.2532,43.2725,10360.0
2022-10-12 13:00:00,45.02,45.04,44.99,44.99,102810.0,43.2725,43.2917,43.2436,43.2436,102810.0
2022-10-12 13:05:00,45.0,45.05,44.99,45.05,21595.0,43.2532,43.3013,43.2436,43.3013,21595.0
2022-10-12 13:10:00,45.04,45.06,45.03,45.04,22490.0,43.2917,43.3109,43.2821,43.2917,22490.0
2022-10-12 13:15:00,45.02,45.03,45.0,45.0,3255.0,43.2725,43.2821,43.2532,43.2532,3255.0
2022-10-12 13:20:00,44.99,45.0,44.97,44.99,18480.0,43.2436,43.2532,43.2244,43.2436,18480.0
2022-10-12 13:25:00,44.98,45.03,44.98,45.03,40000.0,43.234,43.2821,43.234,43.2821,40000.0
2022-10-12 13:30:00,45.02,45.02,44.95,44.98,14095.0,43.2725,43.2725,43.2052,43.234,14095.0
2022-10-12 13:35:00,44.96,44.97,44.93,44.96,13615.0,43.2148,43.2244,43.186,43.2148,13615.0
2022-10-12 13:40:00,44.97,44.98,44.92,44.93,38160.0,43.2244,43.234,43.1764,43.186,38160.0
2022-10-12 13:45:00,44.93,44.97,44.92,44.96,42485.0,43.186,43.2244,43.1764,43.2148,42485.0
2022-10-12 13:50:00,44.96,44.97,44.92,44.95,22825.0,43.2148,43.2244,43.1764,43.2052,22825.0
2022-10-12 13:55:00,44.93,44.93,44.91,44.92,22540.0,43.186,43.186,43.1667,43.1764,22540.0
2022-10-12 14:00:00,44.99,45.06,44.9,44.95,144860.0,43.2436,43.3109,43.1571,43.2052,144860.0
2022-10-12 14:05:00,44.96,45.06,44.93,44.99,30270.0,43.2148,43.3109,43.186,43.2436,30270.0
2022-10-12 14:10:00,44.97,45.08,44.93,45.06,82100.0,43.2244,43.3301,43.186,43.3109,82100.0
2022-10-12 14:15:00,45.06,45.07,45.0,45.05,57445.0,43.3109,43.3205,43.2532,43.3013,57445.0
2022-10-12 14:20:00,45.04,45.07,44.97,45.04,41405.0,43.2917,43.3205,43.2244,43.2917,41405.0
2022-10-12 14:25:00,45.04,45.16,45.04,45.15,15675.0,43.2917,43.407,43.2917,43.3974,15675.0
2022-10-12 14:30:00,45.14,45.18,45.09,45.14,59915.0,43.3878,43.4263,43.3398,43.3878,59915.0
2022-10-12 14:35:00,45.14,45.18,45.13,45.13,22090.0,43.3878,43.4263,43.3782,43.3782,22090.0
2022-10-12 14:40:00,45.15,45.16,45.1,45.1,43555.0,43.3974,43.407,43.3494,43.3494,43555.0
2022-10-12 14:45:00,45.08,45.11,45.03,45.05,54090.0,43.3301,43.359,43.2821,43.3013,54090.0
2022-10-12 14:50:00,45.04,45.06,45.0,45.02,120610.0,43.2917,43.3109,43.2532,43.2725,120610.0
2022-10-12 14:55:00,45.01,45.03,44.98,44.98,103740.0,43.2629,43.2821,43.234,43.234,103740.0
2022-10-12 15:00:00,44.99,45.02,44.94,44.95,56295.0,43.2436,43.2725,43.1956,43.2052,56295.0
2022-10-12 15:05:00,44.94,45.0,44.94,44.99,28090.0,43.1956,43.2532,43.1956,43.2436,28090.0
2022-10-12 15:10:00,45.0,45.03,45.0,45.03,29085.0,43.2532,43.2821,43.2532,43.2821,29085.0
2022-10-12 15:15:00,45.03,45.08,44.98,45.07,70405.0,43.2821,43.3301,43.234,43.3205,70405.0
2022-10-12 15:20:00,45.08,45.09,45.04,45.04,37530.0,43.3301,43.3398,43.2917,43.2917,37530.0
2022-10-12 15:25:00,45.04,45.06,45.02,45.03,28070.0,43.2917,43.3109,43.2725,43.2821,28070.0
2022-10-12 15:30:00,45.01,45.06,45.0,45.05,79580.0,43.2629,43.3109,43.2532,43.3013,79580.0
2022-10-12 15:35:00,45.06,45.07,45.04,45.04,66260.0,43.3109,43.3205,43.2917,43.2917,66260.0
2022-10-12 15:40:00,45.05,45.07,45.04,45.06,48915.0,43.3013,43.3205,43.2917,43.3109,48915.0
2022-10-12 15:45:00,45.05,45.05,44.99,44.99,54630.0,43.3013,43.3013,43.2436,43.2436,54630.0
2022-10-12 15:50:00,44.98,45.01,44.95,44.98,117245.0,43.234,43.2629,43.2052,43.234,117245.0
2022-10-12 15:55:00,44.97,44.97,44.86,44.87,146260.0,43.2244,43.2244,43.1187,43.1283,146260.0
2022-10-13 09:30:00,44.0,44.02,43.7,43.88,413850.0,42.2921,42.3113,42.0037,42.1767,413850.0
2022-10-13 09:35:00,43.89,43.91,43.66,43.71,150865.0,42.1863,42.2056,41.9653,42.0133,150865.0
2022-10-13 09:40:00,43.71,43.98,43.65,43.82,436410.0,42.0133,42.2728,41.9557,42.1191,436410.0
2022-10-13 09:45:00,43.84,44.15,43.81,44.15,126725.0,42.1383,42.4362,42.1094,42.4362,126725.0
2022-10-13 09:50:00,44.16,44.38,44.14,44.33,46330.0,42.4459,42.6573,42.4266,42.6093,46330.0
2022-10-13 09:55:00,44.31,44.38,44.21,44.26,33735.0,42.59,42.6573,42.4939,42.542,33735.0
2022-10-13 10:00:00,44.27,44.32,44.2,44.29,49325.0,42.5516,42.5996,42.4843,42.5708,49325.0
2022-10-13 10:05:00,44.35,44.45,44.28,44.44,72070.0,42.6285,42.7246,42.5612,42.715,72070.0
2022-10-13 10:10:00,44.37,44.48,44.31,44.44,44310.0,42.6477,42.7534,42.59,42.715,44310.0
2022-10-13 10:15:00,44.47,44.55,44.46,44.46,45560.0,42.7438,42.8207,42.7342,42.7342,45560.0
2022-10-13 10:20:00,44.44,44.44,44.33,44.33,67995.0,42.715,42.715,42.6093,42.6093,67995.0
2022-10-13 10:25:00,44.34,44.36,44.15,44.19,80240.0,42.6189,42.6381,42.4362,42.4747,80240.0
2022-10-13 10:30:00,44.19,44.36,44.18,44.2,66595.0,42.4747,42.6381,42.4651,42.4843,66595.0
2022-10-13 10:35:00,44.23,44.31,44.18,44.29,59720.0,42.5131,42.59,42.4651,42.5708,59720.0
2022-10-13 10:40:00,44.3,44.39,44.25,44.35,40070.0,42.5804,42.6669,42.5324,42.6285,40070.0
2022-10-13 10:45:00,44.32,44.51,44.32,44.49,210495.0,42.5996,42.7823,42.5996,42.763,210495.0
2022-10-13 10:50:00,44.51,44.51,44.4,44.48,34915.0,42.7823,42.7823,42.6765,42.7534,34915.0
2022-10-13 10:55:00,44.48,44.61,44.46,44.5,164190.0,42.7534,42.8784,42.7342,42.7727,164190.0
2022-10-13 11:00:00,44.49,44.62,44.48,44.61,71950.0,42.763,42.888,42.7534,42.8784,71950.0
2022-10-13 11:05:00,44.61,44.92,44.6,44.9,247040.0,42.8784,43.1764,42.8688,43.1571,247040.0
2022-10-13 11:10:00,44.89,44.97,44.84,44.97,98300.0,43.1475,43.2244,43.0995,43.2244,98300.0
2022-10-13 11:15:00,44.96,45.31,44.91,45.2,324240.0,43.2148,43.5512,43.1667,43.4455,324240.0
2022-10-13 11:20:00,45.21,45.56,45.2,45.27,347265.0,43.4551,43.7915,43.4455,43.5128,347265.0
2022-10-13 11:25:00,45.26,45.32,45.17,45.28,213500.0,43.5032,43.5608,43.4166,43.5224,213500.0
2022-10-13 11:30:00,45.31,45.34,45.21,45.31,121495.0,43.5512,43.5801,43.4551,43.5512,121495.0
2022-10-13 11:35:00,45.32,45.73,45.32,45.65,295685.0,43.5608,43.9549,43.5608,43.878,295685.0
2022-10-13 11:40:00,45.69,45.8,45.53,45.55,137975.0,43.9165,44.0222,43.7627,43.7819,137975.0
2022-10-13 11:45:00,45.56,45.57,45.45,45.48,168630.0,43.7915,43.8011,43.6858,43.7146,168630.0
2022-10-13 11:50:00,45.48,45.58,45.43,45.55,159505.0,43.7146,43.8107,43.6666,43.7819,159505.0
2022-10-13 11:55:00,45.58,45.58,45.49,45.53,83425.0,43.8107,43.8107,43.7242,43.7627,83425.0
2022-10-13 12:00:00,45.56,45.69,45.53,45.64,77115.0,43.7915,43.9165,43.7627,43.8684,77115.0
2022-10-13 12:05:00,45.65,45.65,45.54,45.54,69780.0,43.878,43.878,43.7723,43.7723,69780.0
2022-10-13 12:10:00,45.56,45.56,45.43,45.46,25290.0,43.7915,43.7915,43.6666,43.6954,25290.0
2022-10-13 12:15:00,45.46,45.47,45.34,45.36,37720.0,43.6954,43.705,43.5801,43.5993,37720.0
2022-10-13 12:20:00,45.33,45.41,45.28,45.35,74880.0,43.5704,43.6473,43.5224,43.5897,74880.0
2022-10-13 12:25:00,45.33,45.36,45.29,45.34,21495.0,43.5704,43.5993,43.532,43.5801,21495.0
2022-10-13 12:30:00,45.33,45.39,45.32,45.37,16680.0,43.5704,43.6281,43.5608,43.6089,16680.0
2022-10-13 12:35:00,45.38,45.41,45.34,45.36,47300.0,43.6185,43.6473,43.5801,43.5993,47300.0
2022-10-13 12:40:00,45.37,45.55,45.37,45.53,112865.0,43.6089,43.7819,43.6089,43.7627,112865.0
2022-10-13 12:45:00,45.53,45.61,45.48,45.61,147915.0,43.7627,43.8396,43.7146,43.8396,147915.0
2022-10-13 12:50:00,45.6,45.67,45.57,45.58,269265.0,43.83,43.8972,43.8011,43.8107,269265.0
2022-10-13 12:55:00,45.58,45.65,45.57,45.63,145295.0,43.8107,43.878,43.8011,43.8588,145295.0
2022-10-13 13:00:00,45.64,45.73,45.62,45.71,173655.0,43.8684,43.9549,43.8492,43.9357,173655.0
2022-10-13 13:05:00,45.72,45.74,45.65,45.66,79550.0,43.9453,43.9645,43.878,43.8876,79550.0
2022-10-13 13:10:00,45.64,45.66,45.58,45.62,58720.0,43.8684,43.8876,43.8107,43.8492,58720.0
2022-10-13 13:15:00,45.64,45.71,45.63,45.69,38165.0,43.8684,43.9357,43.8588,43.9165,38165.0
2022-10-13 13:20:00,45.71,45.8,45.71,45.8,65230.0,43.9357,44.0222,43.9357,44.0222,65230.0
2022-10-13 13:25:00,45.79,45.94,45.78,45.9,136400.0,44.0126,44.1568,44.003,44.1183,136400.0
2022-10-13 13:30:00,45.93,46.02,45.92,46.0,165680.0,44.1471,44.2337,44.1375,44.2144,165680.0
2022-10-13 13:35:00,46.0,46.0,45.91,45.95,39770.0,44.2144,44.2144,44.1279,44.1664,39770.0
2022-10-13 13:40:00,45.95,45.95,45.85,45.88,62460.0,44.1664,44.1664,44.0703,44.0991,62460.0
2022-10-13 13:45:00,45.87,45.89,45.83,45.86,74940.0,44.0895,44.1087,44.051,44.0799,74940.0
2022-10-13 13:50:00,45.86,45.91,45.85,45.9,137990.0,44.0799,44.1279,44.0703,44.1183,137990.0
2022-10-13 13:55:00,45.9,45.92,45.86,45.91,62340.0,44.1183,44.1375,44.0799,44.1279,62340.0
2022-10-13 14:00:00,45.89,45.9,45.85,45.89,74770.0,44.1087,44.1183,44.0703,44.1087,74770.0
2022-10-13 14:05:00,45.92,45.93,45.84,45.87,105930.0,44.1375,44.1471,44.0606,44.0895,105930.0
2022-10-13 14:10:00,45.87,45.9,45.82,45.89,71580.0,44.0895,44.1183,44.0414,44.1087,71580.0
2022-10-13 14:15:00,45.89,45.91,45.87,45.88,36135.0,44.1087,44.1279,44.0895,44.0991,36135.0
2022-10-13 14:20:00,45.87,45.89,45.84,45.87,25390.0,44.0895,44.1087,44.0606,44.0895,25390.0
2022-10-13 14:25:00,45.8,45.8,45.72,45.73,25965.0,44.0222,44.0222,43.9453,43.9549,25965.0
2022-10-13 14:30:00,45.74,45.79,45.74,45.77,22625.0,43.9645,44.0126,43.9645,43.9934,22625.0
2022-10-13 14:35:00,45.79,45.87,45.79,45.85,39305.0,44.0126,44.0895,44.0126,44.0703,39305.0
2022-10-13 14:40:00,45.84,45.89,45.82,45.88,108830.0,44.0606,44.1087,44.0414,44.0991,108830.0
2022-10-13 14:45:00,45.89,45.92,45.86,45.89,62950.0,44.1087,44.1375,44.0799,44.1087,62950.0
2022-10-13 14:50:00,45.9,45.96,45.89,45.95,89660.0,44.1183,44.176,44.1087,44.1664,89660.0
2022-10-13 14:55:00,45.96,46.02,45.94,46.0,74460.0,44.176,44.2337,44.1568,44.2144,74460.0
2022-10-13 15:00:00,46.0,46.0,45.93,45.99,98605.0,44.2144,44.2144,44.1471,44.2048,98605.0
2022-10-13 15:05:00,45.99,46.09,45.98,46.09,51760.0,44.2048,44.3009,44.1952,44.3009,51760.0
2022-10-13 15:10:00,46.09,46.11,46.02,46.02,67205.0,44.3009,44.3202,44.2337,44.2337,67205.0
2022-10-13 15:15:00,46.01,46.07,46.0,46.02,47105.0,44.224,44.2817,44.2144,44.2337,47105.0
2022-10-13 15:20:00,46.03,46.03,45.96,45.97,76230.0,44.2433,44.2433,44.176,44.1856,76230.0
2022-10-13 15:25:00,45.97,45.98,45.87,45.9,129370.0,44.1856,44.1952,44.0895,44.1183,129370.0
2022-10-13 15:30:00,45.91,45.96,45.79,45.8,102805.0,44.1279,44.176,44.0126,44.0222,102805.0
2022-10-13 15:35:00,45.8,45.86,45.76,45.85,153635.0,44.0222,44.0799,43.9837,44.0703,153635.0
2022-10-13 15:40:00,45.85,45.88,45.78,45.86,58080.0,44.0703,44.0991,44.003,44.0799,58080.0
2022-10-13 15:45:00,45.84,45.88,45.82,45.86,33925.0,44.0606,44.0991,44.0414,44.0799,33925.0
2022-10-13 15:50:00,45.86,45.97,45.79,45.92,212335.0,44.0799,44.1856,44.0126,44.1375,212335.0
2022-10-13 15:55:00,45.92,45.93,45.84,45.85,339790.0,44.1375,44.1471,44.0606,44.0703,339790.0
2022-10-14 09:30:00,46.18,46.33,46.05,46.05,400060.0,44.3874,44.5316,44.2625,44.2625,400060.0
2022-10-14 09:35:00,46.12,46.45,46.11,46.44,172240.0,44.3298,44.647,44.3202,44.6374,172240.0
2022-10-14 09:40:00,46.4,46.4,46.05,46.05,87775.0,44.5989,44.5989,44.2625,44.2625,87775.0
2022-10-14 09:45:00,46.02,46.04,45.88,46.0,54685.0,44.2337,44.2529,44.0991,44.2144,54685.0
2022-10-14 09:50:00,46.01,46.08,45.9,45.96,36675.0,44.224,44.2913,44.1183,44.176,36675.0
2022-10-14 09:55:00,46.01,46.06,45.99,46.02,31590.0,44.224,44.2721,44.2048,44.2337,31590.0
2022-10-14 10:00:00,45.98,45.98,45.59,45.76,220410.0,44.1952,44.1952,43.8203,43.9837,220410.0
2022-10-14 10:05:00,45.79,45.86,45.67,45.75,22365.0,44.0126,44.0799,43.8972,43.9741,22365.0
2022-10-14 10:10:00,45.67,45.67,45.4,45.44,706855.0,43.8972,43.8972,43.6377,43.6762,706855.0
2022-10-14 10:15:00,45.41,45.48,45.39,45.45,81065.0,43.6473,43.7146,43.6281,43.6858,81065.0
2022-10-14 10:20:00,45.42,45.43,45.26,45.27,96975.0,43.6569,43.6666,43.5032,43.5128,96975.0
2022-10-14 10:25:00,45.3,45.45,45.2,45.38,112710.0,43.5416,43.6858,43.4455,43.6185,112710.0
2022-10-14 10:30:00,45.37,45.51,45.33,45.4,172680.0,43.6089,43.7435,43.5704,43.6377,172680.0
2022-10-14 10:35:00,45.4,45.52,45.39,45.46,108955.0,43.6377,43.7531,43.6281,43.6954,108955.0
2022-10-14 10:40:00,45.49,45.54,45.26,45.27,42840.0,43.7242,43.7723,43.5032,43.5128,42840.0
2022-10-14 10:45:00,45.27,45.33,45.23,45.24,81485.0,43.5128,43.5704,43.4743,43.4839,81485.0
2022-10-14 10:50:00,45.24,45.4,45.24,45.36,71535.0,43.4839,43.6377,43.4839,43.5993,71535.0
2022-10-14 10:55:00,45.35,45.44,45.34,45.39,31905.0,43.5897,43.6762,43.5801,43.6281,31905.0
2022-10-14 11:00:00,45.45,45.55,45.43,45.52,129455.0,43.6858,43.7819,43.6666,43.7531,129455.0
2022-10-14 11:05:00,45.52,45.52,45.38,45.4,40335.0,43.7531,43.7531,43.6185,43.6377,40335.0
2022-10-14 11:10:00,45.41,45.41,45.25,45.28,113010.0,43.6473,43.6473,43.4935,43.5224,113010.0
2022-10-14 11:15:00,45.27,45.3,45.15,45.17,97680.0,43.5128,43.5416,43.3974,43.4166,97680.0
2022-10-14 11:20:00,45.18,45.32,45.17,45.28,89005.0,43.4263,43.5608,43.4166,43.5224,89005.0
2022-10-14 11:25:00,45.29,45.39,45.29,45.37,230680.0,43.532,43.6281,43.532,43.6089,230680.0
2022-10-14 11:30:00,45.36,45.36,45.23,45.23,68025.0,43.5993,43.5993,43.4743,43.4743,68025.0
2022-10-14 11:35:00,45.23,45.25,45.16,45.25,61220.0,43.4743,43.4935,43.407,43.4935,61220.0
2022-10-14 11:40:00,45.25,45.28,45.11,45.15,34055.0,43.4935,43.5224,43.359,43.3974,34055.0
2022-10-14 11:45:00,45.15,45.15,45.03,45.06,47505.0,43.3974,43.3974,43.2821,43.3109,47505.0
2022-10-14 11:50:00,45.1,45.12,45.01,45.06,38490.0,43.3494,43.3686,43.2629,43.3109,38490.0
2022-10-14 11:55:00,45.06,45.09,45.02,45.03,23360.0,43.3109,43.3398,43.2725,43.2821,23360.0
2022-10-14 12:00:00,45.0,45.13,44.99,45.11,50290.0,43.2532,43.3782,43.2436,43.359,50290.0
2022-10-14 12:05:00,45.11,45.11,44.92,44.92,33240.0,43.359,43.359,43.1764,43.1764,33240.0
2022-10-14 12:10:00,44.94,44.96,44.9,44.9,29295.0,43.1956,43.2148,43.1571,43.1571,29295.0
2022-10-14 12:15:00,44.91,44.95,44.85,44.94,35430.0,43.1667,43.2052,43.1091,43.1956,35430.0
2022-10-14 12:20:00,44.94,45.01,44.91,44.99,27605.0,43.1956,43.2629,43.1667,43.2436,27605.0
2022-10-14 12:25:00,45.01,45.06,44.99,45.06,57140.0,43.2629,43.3109,43.2436,43.3109,57140.0
2022-10-14 12:30:00,45.05,45.09,45.03,45.03,18060.0,43.3013,43.3398,43.2821,43.2821,18060.0
2022-10-14 12:35:00,45.07,45.15,45.07,45.1,23695.0,43.3205,43.3974,43.3205,43.3494,23695.0
2022-10-14 12:40:00,45.11,45.2,45.11,45.18,57250.0,43.359,43.4455,43.359,43.4263,57250.0
2022-10-14 12:45:00,45.16,45.18,45.07,45.07,13045.0,43.407,43.4263,43.3205,43.3205,13045.0
2022-10-14 12:50:00,45.05,45.05,44.98,45.02,31150.0,43.3013,43.3013,43.234,43.2725,31150.0
2022-10-14 12:55:00,45.01,45.02,44.99,45.0,18815.0,43.2629,43.2725,43.2436,43.2532,18815.0
2022-10-14 13:00:00,45.01,45.1,45.01,45.07,31640.0,43.2629,43.3494,43.2629,43.3205,31640.0
2022-10-14 13:05:00,45.06,45.07,44.95,44.96,43700.0,43.3109,43.3205,43.2052,43.2148,43700.0
2022-10-14 13:10:00,44.96,45.01,44.93,44.93,28590.0,43.2148,43.2629,43.186,43.186,28590.0
2022-10-14 13:15:00,44.93,44.98,44.92,44.95,31645.0,43.186,43.234,43.1764,43.2052,31645.0
2022-10-14 13:20:00,44.94,44.97,44.89,44.97,16155.0,43.1956,43.2244,43.1475,43.2244,16155.0
2022-10-14 13:25:00,44.93,44.99,44.93,44.99,52120.0,43.186,43.2436,43.186,43.2436,52120.0
2022-10-14 13:30:00,44.98,45.03,44.98,44.99,18305.0,43.234,43.2821,43.234,43.2436,18305.0
2022-10-14 13:35:00,45.0,45.01,44.95,45.0,77045.0,43.2532,43.2629,43.2052,43.2532,77045.0
2022-10-14 13:40:00,45.01,45.03,44.94,44.94,33170.0,43.2629,43.2821,43.1956,43.1956,33170.0
2022-10-14 13:45:00,44.97,45.0,44.95,44.96,27210.0,43.2244,43.2532,43.2052,43.2148,27210.0
2022-10-14 13:50:00,44.95,44.98,44.93,44.97,30130.0,43.2052,43.234,43.186,43.2244,30130.0
2022-10-14 13:55:00,44.98,45.05,44.96,45.05,55600.0,43.234,43.3013,43.2148,43.3013,55600.0
2022-10-14 14:00:00,45.01,45.01,44.97,45.0,32005.0,43.2629,43.2629,43.2244,43.2532,32005.0
2022-10-14 14:05:00,44.99,44.99,44.94,44.95,11530.0,43.2436,43.2436,43.1956,43.2052,11530.0
2022-10-14 14:10:00,44.93,44.95,44.89,44.9,30380.0,43.186,43.2052,43.1475,43.1571,30380.0
2022-10-14 14:15:00,44.9,44.9,44.83,44.85,20230.0,43.1571,43.1571,43.0898,43.1091,20230.0
2022-10-14 14:20:00,44.83,44.85,44.82,44.84,65345.0,43.0898,43.1091,43.0802,43.0995,65345.0
2022-10-14 14:25:00,44.83,44.83,44.75,44.8,52935.0,43.0898,43.0898,43.013,43.061,52935.0
2022-10-14 14:30:00,44.81,44.83,44.79,44.8,40125.0,43.0706,43.0898,43.0514,43.061,40125.0
2022-10-14 14:35:00,44.79,44.82,44.77,44.79,54700.0,43.0514,43.0802,43.0322,43.0514,54700.0
2022-10-14 14:40:00,44.8,44.81,44.74,44.79,78620.0,43.061,43.0706,43.0033,43.0514,78620.0
2022-10-14 14:45:00,44.79,44.81,44.77,44.81,29660.0,43.0514,43.0706,43.0322,43.0706,29660.0
2022-10-14 14:50:00,44.79,44.8,44.78,44.78,27040.0,43.0514,43.061,43.0418,43.0418,27040.0
2022-10-14 14:55:00,44.78,44.82,44.78,44.78,19230.0,43.0418,43.0802,43.0418,43.0418,19230.0
2022-10-14 15:00:00,44.85,44.93,44.84,44.91,64330.0,43.1091,43.186,43.0995,43.1667,64330.0
2022-10-14 15:05:00,44.9,44.9,44.8,44.83,112170.0,43.1571,43.1571,43.061,43.0898,112170.0
2022-10-14 15:10:00,44.81,44.84,44.78,44.78,19985.0,43.0706,43.0995,43.0418,43.0418,19985.0
2022-10-14 15:15:00,44.75,44.75,44.7,44.75,17080.0,43.013,43.013,42.9649,43.013,17080.0
2022-10-14 15:20:00,44.74,44.82,44.73,44.82,17935.0,43.0033,43.0802,42.9937,43.0802,17935.0
2022-10-14 15:25:00,44.82,44.86,44.81,44.86,22305.0,43.0802,43.1187,43.0706,43.1187,22305.0
2022-10-14 15:30:00,44.85,44.91,44.82,44.91,38270.0,43.1091,43.1667,43.0802,43.1667,38270.0
2022-10-14 15:35:00,44.91,44.93,44.81,44.84,61570.0,43.1667,43.186,43.0706,43.0995,61570.0
2022-10-14 15:40:00,44.84,44.85,44.81,44.85,42630.0,43.0995,43.1091,43.0706,43.1091,42630.0
2022-10-14 15:45:00,44.84,44.84,44.78,44.83,56495.0,43.0995,43.0995,43.0418,43.0898,56495.0
2022-10-14 15:50:00,44.85,44.89,44.81,44.83,87285.0,43.1091,43.1475,43.0706,43.0898,87285.0
2022-10-14 15:55:00,44.83,44.83,44.69,44.73,229625.0,43.0898,43.0898,42.9553,42.9937,229625.0
2022-10-17 09:30:00,45.54,45.79,45.54,45.71,231780.0,43.7723,44.0126,43.7723,43.9357,231780.0
2022-10-17 09:35:00,45.73,45.97,45.73,45.91,63620.0,43.9549,44.1856,43.9549,44.1279,63620.0
2022-10-17 09:40:00,45.94,46.09,45.9,45.9,244540.0,44.1568,44.3009,44.1183,44.1183,244540.0
2022-10-17 09:45:00,45.87,45.91,45.77,45.91,148100.0,44.0895,44.1279,43.9934,44.1279,148100.0
2022-10-17 09:50:00,45.95,46.01,45.91,45.95,90640.0,44.1664,44.224,44.1279,44.1664,90640.0
2022-10-17 09:55:00,45.94,45.97,45.86,45.86,74170.0,44.1568,44.1856,44.0799,44.0799,74170.0
2022-10-17 10:00:00,45.88,45.97,45.87,45.96,107710.0,44.0991,44.1856,44.0895,44.176,107710.0
2022-10-17 10:05:00,45.95,46.01,45.9,45.94,80730.0,44.1664,44.224,44.1183,44.1568,80730.0
2022-10-17 10:10:00,45.94,46.11,45.94,46.11,119775.0,44.1568,44.3202,44.1568,44.3202,119775.0
2022-10-17 10:15:00,46.11,46.13,46.07,46.08,111460.0,44.3202,44.3394,44.2817,44.2913,111460.0
2022-10-17 10:20:00,46.09,46.15,46.01,46.03,122100.0,44.3009,44.3586,44.224,44.2433,122100.0
2022-10-17 10:25:00,46.01,46.02,45.98,46.0,80955.0,44.224,44.2337,44.1952,44.2144,80955.0
2022-10-17 10:30:00,45.97,46.06,45.93,45.95,91775.0,44.1856,44.2721,44.1471,44.1664,91775.0
2022-10-17 10:35:00,45.97,46.03,45.97,46.0,89565.0,44.1856,44.2433,44.1856,44.2144,89565.0
2022-10-17 10:40:00,45.99,46.0,45.94,45.95,65950.0,44.2048,44.2144,44.1568,44.1664,65950.0
2022-10-17 10:45:00,45.96,45.97,45.9,45.91,66070.0,44.176,44.1856,44.1183,44.1279,66070.0
2022-10-17 10:50:00,45.9,45.9,45.71,45.71,185480.0,44.1183,44.1183,43.9357,43.9357,185480.0
2022-10-17 10:55:00,45.74,45.76,45.69,45.75,19385.0,43.9645,43.9837,43.9165,43.9741,19385.0
2022-10-17 11:00:00,45.78,45.87,45.78,45.86,31480.0,44.003,44.0895,44.003,44.0799,31480.0
2022-10-17 11:05:00,45.83,45.86,45.78,45.78,48590.0,44.051,44.0799,44.003,44.003,48590.0
2022-10-17 11:10:00,45.78,45.87,45.78,45.82,47070.0,44.003,44.0895,44.003,44.0414,47070.0
2022-10-17 11:15:00,45.82,45.84,45.79,45.82,52200.0,44.0414,44.0606,44.0126,44.0414,52200.0
2022-10-17 11:20:00,45.84,45.93,45.83,45.93,54310.0,44.0606,44.1471,44.051,44.1471,54310.0
2022-10-17 11:25:00,45.91,46.01,45.9,46.01,56675.0,44.1279,44.224,44.1183,44.224,56675.0
2022-10-17 11:30:00,46.0,46.02,45.97,46.0,263730.0,44.2144,44.2337,44.1856,44.2144,263730.0
2022-10-17 11:35:00,45.98,46.01,45.98,46.01,9535.0,44.1952,44.224,44.1952,44.224,9535.0
2022-10-17 11:40:00,46.02,46.08,46.01,46.03,59305.0,44.2337,44.2913,44.224,44.2433,59305.0
2022-10-17 11:45:00,46.03,46.05,46.02,46.05,152150.0,44.2433,44.2625,44.2337,44.2625,152150.0
2022-10-17 11:50:00,46.05,46.1,46.02,46.08,68430.0,44.2625,44.3106,44.2337,44.2913,68430.0
2022-10-17 11:55:00,46.07,46.07,46.02,46.02,24185.0,44.2817,44.2817,44.2337,44.2337,24185.0
2022-10-17 12:00:00,46.03,46.05,46.02,46.03,37015.0,44.2433,44.2625,44.2337,44.2433,37015.0
2022-10-17 12:05:00,46.03,46.12,46.03,46.12,45980.0,44.2433,44.3298,44.2433,44.3298,45980.0
2022-10-17 12:10:00,46.12,46.12,45.99,46.05,54285.0,44.3298,44.3298,44.2048,44.2625,54285.0
2022-10-17 12:15:00,46.07,46.07,46.0,46.0,43415.0,44.2817,44.2817,44.2144,44.2144,43415.0
2022-10-17 12:20:00,46.01,46.01,45.97,45.99,69605.0,44.224,44.224,44.1856,44.2048,69605.0
2022-10-17 12:25:00,45.98,46.03,45.98,46.01,76875.0,44.1952,44.2433,44.1952,44.224,76875.0
2022-10-17 12:30:00,46.02,46.07,46.02,46.05,37735.0,44.2337,44.2817,44.2337,44.2625,37735.0
2022-10-17 12:35:00,46.05,46.06,46.0,46.03,60085.0,44.2625,44.2721,44.2144,44.2433,60085.0
2022-10-17 12:40:00,46.02,46.03,45.9,45.94,73880.0,44.2337,44.2433,44.1183,44.1568,73880.0
2022-10-17 12:45:00,45.94,45.97,45.87,45.97,104515.0,44.1568,44.1856,44.0895,44.1856,104515.0
2022-10-17 12:50:00,45.95,45.98,45.95,45.97,30515.0,44.1664,44.1952,44.1664,44.1856,30515.0
2022-10-17 12:55:00,45.96,45.97,45.91,45.91,25300.0,44.176,44.1856,44.1279,44.1279,25300.0
2022-10-17 13:00:00,45.92,45.93,45.86,45.88,49395.0,44.1375,44.1471,44.0799,44.0991,49395.0
2022-10-17 13:05:00,45.9,45.94,45.9,45.94,78255.0,44.1183,44.1568,44.1183,44.1568,78255.0
2022-10-17 13:10:00,45.92,45.97,45.92,45.96,56185.0,44.1375,44.1856,44.1375,44.176,56185.0
2022-10-17 13:15:00,45.96,45.99,45.91,45.92,63880.0,44.176,44.2048,44.1279,44.1375,63880.0
2022-10-17 13:20:00,45.91,46.02,45.91,46.01,78765.0,44.1279,44.2337,44.1279,44.224,78765.0
2022-10-17 13:25:00,46.0,46.01,45.98,45.99,60570.0,44.2144,44.224,44.1952,44.2048,60570.0
2022-10-17 13:30:00,46.0,46.01,45.99,45.99,67710.0,44.2144,44.224,44.2048,44.2048,67710.0
2022-10-17 13:35:00,45.99,46.02,45.99,46.02,90170.0,44.2048,44.2337,44.2048,44.2337,90170.0
2022-10-17 13:40:00,46.02,46.02,45.99,46.0,67265.0,44.2337,44.2337,44.2048,44.2144,67265.0
2022-10-17 13:45:00,46.0,46.06,45.99,46.05,54875.0,44.2144,44.2721,44.2048,44.2625,54875.0
2022-10-17 13:50:00,46.04,46.05,46.03,46.03,90565.0,44.2529,44.2625,44.2433,44.2433,90565.0
2022-10-17 13:55:00,46.01,46.01,45.99,45.99,55880.0,44.224,44.224,44.2048,44.2048,55880.0
2022-10-17 14:00:00,45.98,46.03,45.96,45.97,200465.0,44.1952,44.2433,44.176,44.1856,200465.0
2022-10-17 14:05:00,45.96,45.97,45.93,45.95,35345.0,44.176,44.1856,44.1471,44.1664,35345.0
2022-10-17 14:10:00,45.95,45.96,45.88,45.9,84025.0,44.1664,44.176,44.0991,44.1183,84025.0
2022-10-17 14:15:00,45.88,45.9,45.86,45.89,118580.0,44.0991,44.1183,44.0799,44.1087,118580.0
2022-10-17 14:20:00,45.89,45.9,45.86,45.88,83950.0,44.1087,44.1183,44.0799,44.0991,83950.0
2022-10-17 14:25:00,45.86,45.89,45.84,45.89,23030.0,44.0799,44.1087,44.0606,44.1087,23030.0
2022-10-17 14:30:00,45.89,45.89,45.86,45.86,41165.0,44.1087,44.1087,44.0799,44.0799,41165.0
2022-10-17 14:35:00,45.86,45.93,45.86,45.93,55045.0,44.0799,44.1471,44.0799,44.1471,55045.0
2022-10-17 14:40:00,45.91,45.95,45.91,45.95,10270.0,44.1279,44.1664,44.1279,44.1664,10270.0
2022-10-17 14:45:00,45.94,45.96,45.93,45.94,160505.0,44.1568,44.176,44.1471,44.1568,160505.0
2022-10-17 14:50:00,45.94,45.94,45.9,45.91,15260.0,44.1568,44.1568,44.1183,44.1279,15260.0
2022-10-17 14:55:00,45.91,45.94,45.9,45.91,51710.0,44.1279,44.1568,44.1183,44.1279,51710.0
2022-10-17 15:00:00,45.9,45.93,45.85,45.86,42020.0,44.1183,44.1471,44.0703,44.0799,42020.0
2022-10-17 15:05:00,45.88,45.91,45.83,45.86,111245.0,44.0991,44.1279,44.051,44.0799,111245.0
2022-10-17 15:10:00,45.85,45.87,45.85,45.87,28135.0,44.0703,44.0895,44.0703,44.0895,28135.0
2022-10-17 15:15:00,45.87,45.88,45.83,45.88,138550.0,44.0895,44.0991,44.051,44.0991,138550.0
2022-10-17 15:20:00,45.88,45.93,45.83,45.93,61790.0,44.0991,44.1471,44.051,44.1471,61790.0
2022-10-17 15:25:00,45.92,45.94,45.89,45.92,39115.0,44.1375,44.1568,44.1087,44.1375,39115.0
2022-10-17 15:30:00,45.92,45.97,45.9,45.96,120795.0,44.1375,44.1856,44.1183,44.176,120795.0
2022-10-17 15:35:00,45.96,45.97,45.95,45.96,114135.0,44.176,44.1856,44.1664,44.176,114135.0
2022-10-17 15:40:00,45.95,46.02,45.94,46.0,69655.0,44.1664,44.2337,44.1568,44.2144,69655.0
2022-10-17 15:45:00,46.0,46.02,45.97,45.97,64610.0,44.2144,44.2337,44.1856,44.1856,64610.0
2022-10-17 15:50:00,45.98,46.09,45.98,46.08,330540.0,44.1952,44.3009,44.1952,44.2913,330540.0
2022-10-17 15:55:00,46.08,46.08,45.94,45.95,412890.0,44.2913,44.2913,44.1568,44.1664,412890.0
2022-10-18 09:30:00,46.97,47.17,46.92,47.04,284255.0,45.1468,45.339,45.0987,45.2141,284255.0
2022-10-18 09:35:00,47.09,47.24,47.09,47.19,38610.0,45.2621,45.4063,45.2621,45.3582,38610.0
2022-10-18 09:40:00,47.19,47.19,47.04,47.07,115960.0,45.3582,45.3582,45.2141,45.2429,115960.0
2022-10-18 09:45:00,47.0,47.08,46.96,47.08,27585.0,45.1756,45.2525,45.1372,45.2525,27585.0
2022-10-18 09:50:00,47.11,47.15,46.87,46.88,177375.0,45.2813,45.3198,45.0507,45.0603,177375.0
2022-10-18 09:55:00,46.87,46.98,46.87,46.95,23635.0,45.0507,45.1564,45.0507,45.1276,23635.0
2022-10-18 10:00:00,46.96,47.09,46.96,47.06,28080.0,45.1372,45.2621,45.1372,45.2333,28080.0
2022-10-18 10:05:00,47.07,47.11,47.01,47.1,24605.0,45.2429,45.2813,45.1852,45.2717,24605.0
2022-10-18 10:10:00,47.09,47.1,47.07,47.07,7250.0,45.2621,45.2717,45.2429,45.2429,7250.0
2022-10-18 10:15:00,47.06,47.09,46.94,46.94,30410.0,45.2333,45.2621,45.1179,45.1179,30410.0
2022-10-18 10:20:00,46.94,46.96,46.82,46.85,45585.0,45.1179,45.1372,45.0026,45.0314,45585.0
2022-10-18 10:25:00,46.84,46.87,46.75,46.76,35685.0,45.0218,45.0507,44.9353,44.9449,35685.0
2022-10-18 10:30:00,46.77,46.77,46.72,46.72,17405.0,44.9545,44.9545,44.9065,44.9065,17405.0
2022-10-18 10:35:00,46.76,46.76,46.61,46.63,48235.0,44.9449,44.9449,44.8008,44.82,48235.0
2022-10-18 10:40:00,46.66,46.75,46.66,46.75,19755.0,44.8488,44.9353,44.8488,44.9353,19755.0
2022-10-18 10:45:00,46.74,46.82,46.72,46.8,44220.0,44.9257,45.0026,44.9065,44.9834,44220.0
2022-10-18 10:50:00,46.78,46.78,46.73,46.76,49380.0,44.9642,44.9642,44.9161,44.9449,49380.0
2022-10-18 10:55:00,46.77,46.77,46.73,46.73,26470.0,44.9545,44.9545,44.9161,44.9161,26470.0
2022-10-18 11:00:00,46.73,46.82,46.7,46.82,30555.0,44.9161,45.0026,44.8873,45.0026,30555.0
2022-10-18 11:05:00,46.81,46.84,46.66,46.66,46560.0,44.993,45.0218,44.8488,44.8488,46560.0
2022-10-18 11:10:00,46.68,46.69,46.51,46.55,77525.0,44.868,44.8776,44.7046,44.7431,77525.0
2022-10-18 11:15:00,46.52,46.58,46.5,46.53,18760.0,44.7142,44.7719,44.695,44.7239,18760.0
2022-10-18 11:20:00,46.43,46.44,46.38,46.38,13460.0,44.6277,44.6374,44.5797,44.5797,13460.0
2022-10-18 11:25:00,46.37,46.43,46.34,46.4,34320.0,44.5701,44.6277,44.5412,44.5989,34320.0
2022-10-18 11:30:00,46.41,46.41,46.37,46.37,10855.0,44.6085,44.6085,44.5701,44.5701,10855.0
2022-10-18 11:35:00,46.38,46.4,46.28,46.33,33115.0,44.5797,44.5989,44.4836,44.5316,33115.0
2022-10-18 11:40:00,46.31,46.35,46.28,46.35,33890.0,44.5124,44.5508,44.4836,44.5508,33890.0
2022-10-18 11:45:00,46.37,46.45,46.36,46.45,17025.0,44.5701,44.647,44.5605,44.647,17025.0
2022-10-18 11:50:00,46.46,46.53,46.45,46.5,23805.0,44.6566,44.7239,44.647,44.695,23805.0
2022-10-18 11:55:00,46.51,46.53,46.47,46.52,20755.0,44.7046,44.7239,44.6662,44.7142,20755.0
2022-10-18 12:00:00,46.51,46.51,46.48,46.49,12315.0,44.7046,44.7046,44.6758,44.6854,12315.0
2022-10-18 12:05:00,46.49,46.6,46.41,46.57,58920.0,44.6854,44.7911,44.6085,44.7623,58920.0
2022-10-18 12:10:00,46.57,46.65,46.57,46.59,59675.0,44.7623,44.8392,44.7623,44.7815,59675.0
2022-10-18 12:15:00,46.6,46.64,46.55,46.63,44305.0,44.7911,44.8296,44.7431,44.82,44305.0
2022-10-18 12:20:00,46.61,46.61,46.56,46.56,17240.0,44.8008,44.8008,44.7527,44.7527,17240.0
2022-10-18 12:25:00,46.52,46.56,46.5,46.56,53505.0,44.7142,44.7527,44.695,44.7527,53505.0
2022-10-18 12:30:00,46.54,46.59,46.53,46.58,10500.0,44.7335,44.7815,44.7239,44.7719,10500.0
2022-10-18 12:35:00,46.59,46.69,46.59,46.68,92730.0,44.7815,44.8776,44.7815,44.868,92730.0
2022-10-18 12:40:00,46.67,46.72,46.66,46.66,17375.0,44.8584,44.9065,44.8488,44.8488,17375.0
2022-10-18 12:45:00,46.66,46.66,46.6,46.65,63785.0,44.8488,44.8488,44.7911,44.8392,63785.0
2022-10-18 12:50:00,46.62,46.71,46.62,46.69,37345.0,44.8104,44.8969,44.8104,44.8776,37345.0
2022-10-18 12:55:00,46.7,46.7,46.6,46.61,49120.0,44.8873,44.8873,44.7911,44.8008,49120.0
2022-10-18 13:00:00,46.61,46.61,46.48,46.48,80980.0,44.8008,44.8008,44.6758,44.6758,80980.0
2022-10-18 13:05:00,46.48,46.6,46.48,46.56,70410.0,44.6758,44.7911,44.6758,44.7527,70410.0
2022-10-18 13:10:00,46.56,46.65,46.56,46.65,21235.0,44.7527,44.8392,44.7527,44.8392,21235.0
2022-10-18 13:15:00,46.65,46.65,46.62,46.64,31200.0,44.8392,44.8392,44.8104,44.8296,31200.0
2022-10-18 13:20:00,46.64,46.68,46.6,46.64,43740.0,44.8296,44.868,44.7911,44.8296,43740.0
2022-10-18 13:25:00,46.66,46.72,46.66,46.71,55310.0,44.8488,44.9065,44.8488,44.8969,55310.0
2022-10-18 13:30:00,46.69,46.81,46.68,46.81,99220.0,44.8776,44.993,44.868,44.993,99220.0
2022-10-18 13:35:00,46.82,46.82,46.77,46.78,52515.0,45.0026,45.0026,44.9545,44.9642,52515.0
2022-10-18 13:40:00,46.79,46.8,46.75,46.76,58100.0,44.9738,44.9834,44.9353,44.9449,58100.0
2022-10-18 13:45:00,46.75,46.78,46.71,46.77,48165.0,44.9353,44.9642,44.8969,44.9545,48165.0
2022-10-18 13:50:00,46.76,46.79,46.75,46.79,50035.0,44.9449,44.9738,44.9353,44.9738,50035.0
2022-10-18 13:55:00,46.8,46.83,46.75,46.78,28270.0,44.9834,45.0122,44.9353,44.9642,28270.0
2022-10-18 14:00:00,46.78,46.81,46.7,46.7,38905.0,44.9642,44.993,44.8873,44.8873,38905.0
2022-10-18 14:05:00,46.69,46.74,46.67,46.7,61320.0,44.8776,44.9257,44.8584,44.8873,61320.0
2022-10-18 14:10:00,46.7,46.72,46.69,46.7,34540.0,44.8873,44.9065,44.8776,44.8873,34540.0
2022-10-18 14:15:00,46.7,46.7,46.66,46.66,43290.0,44.8873,44.8873,44.8488,44.8488,43290.0
2022-10-18 14:20:00,46.66,46.71,46.64,46.7,243960.0,44.8488,44.8969,44.8296,44.8873,243960.0
2022-10-18 14:25:00,46.7,46.72,46.66,46.72,19535.0,44.8873,44.9065,44.8488,44.9065,19535.0
2022-10-18 14:30:00,46.71,46.71,46.66,46.67,20335.0,44.8969,44.8969,44.8488,44.8584,20335.0
2022-10-18 14:35:00,46.67,46.68,46.51,46.52,53205.0,44.8584,44.868,44.7046,44.7142,53205.0
2022-10-18 14:40:00,46.53,46.54,46.37,46.38,126145.0,44.7239,44.7335,44.5701,44.5797,126145.0
2022-10-18 14:45:00,46.39,46.4,46.28,46.34,96160.0,44.5893,44.5989,44.4836,44.5412,96160.0
2022-10-18 14:50:00,46.33,46.36,46.29,46.35,68555.0,44.5316,44.5605,44.4932,44.5508,68555.0
2022-10-18 14:55:00,46.35,46.41,46.33,46.4,67720.0,44.5508,44.6085,44.5316,44.5989,67720.0
2022-10-18 15:00:00,46.39,46.41,46.33,46.36,42065.0,44.5893,44.6085,44.5316,44.5605,42065.0
2022-10-18 15:05:00,46.36,46.45,46.36,46.41,92110.0,44.5605,44.647,44.5605,44.6085,92110.0
2022-10-18 15:10:00,46.42,46.44,46.37,46.38,58660.0,44.6181,44.6374,44.5701,44.5797,58660.0
2022-10-18 15:15:00,46.37,46.39,46.31,46.37,38800.0,44.5701,44.5893,44.5124,44.5701,38800.0
2022-10-18 15:20:00,46.39,46.46,46.35,46.46,48665.0,44.5893,44.6566,44.5508,44.6566,48665.0
2022-10-18 15:25:00,46.44,46.46,46.42,46.44,57570.0,44.6374,44.6566,44.6181,44.6374,57570.0
2022-10-18 15:30:00,46.43,46.58,46.42,46.56,40920.0,44.6277,44.7719,44.6181,44.7527,40920.0
2022-10-18 15:35:00,46.56,46.56,46.48,46.52,88680.0,44.7527,44.7527,44.6758,44.7142,88680.0
2022-10-18 15:40:00,46.53,46.59,46.52,46.57,61610.0,44.7239,44.7815,44.7142,44.7623,61610.0
2022-10-18 15:45:00,46.52,46.58,46.52,46.58,48885.0,44.7142,44.7719,44.7142,44.7719,48885.0
2022-10-18 15:50:00,46.58,46.65,46.55,46.59,102460.0,44.7719,44.8392,44.7431,44.7815,102460.0
2022-10-18 15:55:00,46.57,46.67,46.53,46.66,417090.0,44.7623,44.8584,44.7239,44.8488,417090.0
2022-10-19 09:30:00,46.28,46.42,46.16,46.41,205570.0,44.4836,44.6181,44.3682,44.6085,205570.0
2022-10-19 09:35:00,46.44,46.44,46.3,46.33,74060.0,44.6374,44.6374,44.5028,44.5316,74060.0
2022-10-19 09:40:00,46.36,46.36,46.16,46.16,105705.0,44.5605,44.5605,44.3682,44.3682,105705.0
2022-10-19 09:45:00,46.16,46.16,45.96,45.96,102965.0,44.3682,44.3682,44.176,44.176,102965.0
2022-10-19 09:50:00,45.95,46.06,45.95,46.05,44005.0,44.1664,44.2721,44.1664,44.2625,44005.0
2022-10-19 09:55:00,46.03,46.04,45.95,45.98,21755.0,44.2433,44.2529,44.1664,44.1952,21755.0
2022-10-19 10:00:00,45.98,46.04,45.94,46.04,36190.0,44.1952,44.2529,44.1568,44.2529,36190.0
2022-10-19 10:05:00,46.05,46.14,46.05,46.09,28450.0,44.2625,44.349,44.2625,44.3009,28450.0
2022-10-19 10:10:00,46.08,46.17,46.01,46.16,16425.0,44.2913,44.3778,44.224,44.3682,16425.0
2022-10-19 10:15:00,46.16,46.21,46.16,46.2,36970.0,44.3682,44.4163,44.3682,44.4067,36970.0
2022-10-19 10:20:00,46.19,46.36,46.19,46.34,112825.0,44.3971,44.5605,44.3971,44.5412,112825.0
2022-10-19 10:25:00,46.34,46.36,46.3,46.33,35860.0,44.5412,44.5605,44.5028,44.5316,35860.0
2022-10-19 10:30:00,46.34,46.34,46.25,46.25,30790.0,44.5412,44.5412,44.4547,44.4547,30790.0
2022-10-19 10:35:00,46.25,46.26,46.2,46.25,25005.0,44.4547,44.4643,44.4067,44.4547,25005.0
2022-10-19 10:40:00,46.24,46.24,46.11,46.15,34070.0,44.4451,44.4451,44.3202,44.3586,34070.0
2022-10-19 10:45:00,46.16,46.17,46.09,46.09,9945.0,44.3682,44.3778,44.3009,44.3009,9945.0
2022-10-19 10:50:00,46.12,46.13,46.03,46.03,15745.0,44.3298,44.3394,44.2433,44.2433,15745.0
2022-10-19 10:55:00,46.0,46.0,45.94,45.94,10690.0,44.2144,44.2144,44.1568,44.1568,10690.0
2022-10-19 11:00:00,45.98,46.04,45.97,46.0,23210.0,44.1952,44.2529,44.1856,44.2144,23210.0
2022-10-19 11:05:00,46.0,46.06,46.0,46.02,30555.0,44.2144,44.2721,44.2144,44.2337,30555.0
2022-10-19 11:10:00,46.03,46.1,46.03,46.06,18010.0,44.2433,44.3106,44.2433,44.2721,18010.0
2022-10-19 11:15:00,46.07,46.1,46.05,46.09,67810.0,44.2817,44.3106,44.2625,44.3009,67810.0
2022-10-19 11:20:00,46.1,46.1,46.05,46.06,12220.0,44.3106,44.3106,44.2625,44.2721,12220.0
2022-10-19 11:25:00,46.03,46.03,45.96,45.99,44030.0,44.2433,44.2433,44.176,44.2048,44030.0
2022-10-19 11:30:00,45.99,46.04,45.94,46.0,56170.0,44.2048,44.2529,44.1568,44.2144,56170.0
2022-10-19 11:35:00,45.95,45.99,45.89,45.99,20385.0,44.1664,44.2048,44.1087,44.2048,20385.0
2022-10-19 11:40:00,45.99,45.99,45.94,45.95,23955.0,44.2048,44.2048,44.1568,44.1664,23955.0
2022-10-19 11:45:00,45.97,46.04,45.97,46.04,14565.0,44.1856,44.2529,44.1856,44.2529,14565.0
2022-10-19 11:50:00,46.03,46.08,46.02,46.07,42605.0,44.2433,44.2913,44.2337,44.2817,42605.0
2022-10-19 11:55:00,46.06,46.06,46.0,46.0,11505.0,44.2721,44.2721,44.2144,44.2144,11505.0
2022-10-19 12:00:00,46.01,46.01,45.93,45.95,16480.0,44.224,44.224,44.1471,44.1664,16480.0
2022-10-19 12:05:00,45.91,45.92,45.85,45.87,23945.0,44.1279,44.1375,44.0703,44.0895,23945.0
2022-10-19 12:10:00,45.86,45.88,45.82,45.85,31445.0,44.0799,44.0991,44.0414,44.0703,31445.0
2022-10-19 12:15:00,45.83,45.85,45.81,45.85,58125.0,44.051,44.0703,44.0318,44.0703,58125.0
2022-10-19 12:20:00,45.85,45.85,45.77,45.79,37600.0,44.0703,44.0703,43.9934,44.0126,37600.0
2022-10-19 12:25:00,45.78,45.78,45.71,45.72,61680.0,44.003,44.003,43.9357,43.9453,61680.0
2022-10-19 12:30:00,45.7,45.78,45.7,45.77,54600.0,43.9261,44.003,43.9261,43.9934,54600.0
2022-10-19 12:35:00,45.78,45.78,45.72,45.72,8075.0,44.003,44.003,43.9453,43.9453,8075.0
2022-10-19 12:40:00,45.73,45.73,45.61,45.63,44870.0,43.9549,43.9549,43.8396,43.8588,44870.0
2022-10-19 12:45:00,45.62,45.63,45.52,45.52,180855.0,43.8492,43.8588,43.7531,43.7531,180855.0
2022-10-19 12:50:00,45.52,45.6,45.52,45.58,42505.0,43.7531,43.83,43.7531,43.8107,42505.0
2022-10-19 12:55:00,45.57,45.58,45.54,45.55,38285.0,43.8011,43.8107,43.7723,43.7819,38285.0
2022-10-19 13:00:00,45.55,45.56,45.4,45.4,64040.0,43.7819,43.7915,43.6377,43.6377,64040.0
2022-10-19 13:05:00,45.39,45.45,45.37,45.45,34665.0,43.6281,43.6858,43.6089,43.6858,34665.0
2022-10-19 13:10:00,45.44,45.47,45.42,45.47,25065.0,43.6762,43.705,43.6569,43.705,25065.0
2022-10-19 13:15:00,45.44,45.47,45.42,45.43,16815.0,43.6762,43.705,43.6569,43.6666,16815.0
2022-10-19 13:20:00,45.46,45.49,45.46,45.48,15680.0,43.6954,43.7242,43.6954,43.7146,15680.0
2022-10-19 13:25:00,45.52,45.57,45.49,45.49,12555.0,43.7531,43.8011,43.7242,43.7242,12555.0
2022-10-19 13:30:00,45.5,45.53,45.48,45.53,24635.0,43.7338,43.7627,43.7146,43.7627,24635.0
2022-10-19 13:35:00,45.52,45.53,45.48,45.48,40535.0,43.7531,43.7627,43.7146,43.7146,40535.0
2022-10-19 13:40:00,45.49,45.55,45.47,45.53,28310.0,43.7242,43.7819,43.705,43.7627,28310.0
2022-10-19 13:45:00,45.54,45.55,45.47,45.47,19815.0,43.7723,43.7819,43.705,43.705,19815.0
2022-10-19 13:50:00,45.47,45.51,45.46,45.51,19495.0,43.705,43.7435,43.6954,43.7435,19495.0
2022-10-19 13:55:00,45.52,45.54,45.48,45.53,15070.0,43.7531,43.7723,43.7146,43.7627,15070.0
2022-10-19 14:00:00,45.52,45.64,45.5,45.64,149420.0,43.7531,43.8684,43.7338,43.8684,149420.0
2022-10-19 14:05:00,45.63,45.71,45.6,45.68,185070.0,43.8588,43.9357,43.83,43.9069,185070.0
2022-10-19 14:10:00,45.68,45.7,45.66,45.7,26625.0,43.9069,43.9261,43.8876,43.9261,26625.0
2022-10-19 14:15:00,45.72,45.74,45.69,45.69,65885.0,43.9453,43.9645,43.9165,43.9165,65885.0
2022-10-19 14:20:00,45.69,45.7,45.64,45.66,55610.0,43.9165,43.9261,43.8684,43.8876,55610.0
2022-10-19 14:25:00,45.67,45.71,45.66,45.7,62515.0,43.8972,43.9357,43.8876,43.9261,62515.0
2022-10-19 14:30:00,45.7,45.73,45.68,45.72,44200.0,43.9261,43.9549,43.9069,43.9453,44200.0
2022-10-19 14:35:00,45.72,45.73,45.67,45.68,38675.0,43.9453,43.9549,43.8972,43.9069,38675.0
2022-10-19 14:40:00,45.65,45.7,45.65,45.65,12855.0,43.878,43.9261,43.878,43.878,12855.0
2022-10-19 14:45:00,45.66,45.67,45.64,45.64,65170.0,43.8876,43.8972,43.8684,43.8684,65170.0
2022-10-19 14:50:00,45.64,45.65,45.64,45.65,26575.0,43.8684,43.878,43.8684,43.878,26575.0
2022-10-19 14:55:00,45.64,45.67,45.64,45.66,41530.0,43.8684,43.8972,43.8684,43.8876,41530.0
2022-10-19 15:00:00,45.67,45.73,45.63,45.63,111205.0,43.8972,43.9549,43.8588,43.8588,111205.0
2022-10-19 15:05:00,45.65,45.7,45.62,45.7,66455.0,43.878,43.9261,43.8492,43.9261,66455.0
2022-10-19 15:10:00,45.72,45.75,45.71,45.73,18350.0,43.9453,43.9741,43.9357,43.9549,18350.0
2022-10-19 15:15:00,45.72,45.81,45.72,45.79,31905.0,43.9453,44.0318,43.9453,44.0126,31905.0
2022-10-19 15:20:00,45.8,45.8,45.73,45.73,30265.0,44.0222,44.0222,43.9549,43.9549,30265.0
2022-10-19 15:25:00,45.72,45.73,45.67,45.68,75650.0,43.9453,43.9549,43.8972,43.9069,75650.0
2022-10-19 15:30:00,45.68,45.69,45.66,45.68,42850.0,43.9069,43.9165,43.8876,43.9069,42850.0
2022-10-19 15:35:00,45.67,45.7,45.67,45.67,50220.0,43.8972,43.9261,43.8972,43.8972,50220.0
2022-10-19 15:40:00,45.68,45.71,45.65,45.69,32095.0,43.9069,43.9357,43.878,43.9165,32095.0
2022-10-19 15:45:00,45.68,45.73,45.65,45.7,30570.0,43.9069,43.9549,43.878,43.9261,30570.0
2022-10-19 15:50:00,45.69,45.77,45.66,45.76,98980.0,43.9165,43.9934,43.8876,43.9837,98980.0
2022-10-19 15:55:00,45.76,45.83,45.75,45.83,605400.0,43.9837,44.051,43.9741,44.051,605400.0
2022-10-20 09:30:00,45.85,45.89,45.57,45.87,204600.0,44.0703,44.1087,43.8011,44.0895,204600.0
2022-10-20 09:35:00,45.81,45.81,45.6,45.6,61230.0,44.0318,44.0318,43.83,43.83,61230.0
2022-10-20 09:40:00,45.59,45.77,45.59,45.64,31625.0,43.8203,43.9934,43.8203,43.8684,31625.0
2022-10-20 09:45:00,45.68,45.78,45.68,45.7,53640.0,43.9069,44.003,43.9069,43.9261,53640.0
2022-10-20 09:50:00,45.73,45.9,45.73,45.9,17210.0,43.9549,44.1183,43.9549,44.1183,17210.0
2022-10-20 09:55:00,45.87,45.9,45.79,45.79,9340.0,44.0895,44.1183,44.0126,44.0126,9340.0
2022-10-20 10:00:00,45.8,46.04,45.8,46.04,44820.0,44.0222,44.2529,44.0222,44.2529,44820.0
2022-10-20 10:05:00,46.05,46.21,46.05,46.19,91220.0,44.2625,44.4163,44.2625,44.3971,91220.0
2022-10-20 10:10:00,46.19,46.21,46.13,46.13,39325.0,44.3971,44.4163,44.3394,44.3394,39325.0
2022-10-20 10:15:00,46.17,46.27,46.14,46.26,41625.0,44.3778,44.474,44.349,44.4643,41625.0
2022-10-20 10:20:00,46.29,46.3,46.2,46.26,19250.0,44.4932,44.5028,44.4067,44.4643,19250.0
2022-10-20 10:25:00,46.24,46.24,46.16,46.23,51185.0,44.4451,44.4451,44.3682,44.4355,51185.0
2022-10-20 10:30:00,46.26,46.27,46.08,46.1,28270.0,44.4643,44.474,44.2913,44.3106,28270.0
2022-10-20 10:35:00,46.11,46.13,46.06,46.08,35685.0,44.3202,44.3394,44.2721,44.2913,35685.0
2022-10-20 10:40:00,46.09,46.09,46.01,46.06,23910.0,44.3009,44.3009,44.224,44.2721,23910.0
2022-10-20 10:45:00,46.07,46.14,46.07,46.12,89300.0,44.2817,44.349,44.2817,44.3298,89300.0
2022-10-20 10:50:00,46.13,46.15,46.08,46.08,69195.0,44.3394,44.3586,44.2913,44.2913,69195.0
2022-10-20 10:55:00,46.09,46.16,46.09,46.16,27070.0,44.3009,44.3682,44.3009,44.3682,27070.0
2022-10-20 11:00:00,46.17,46.18,46.09,46.12,70820.0,44.3778,44.3874,44.3009,44.3298,70820.0
2022-10-20 11:05:00,46.14,46.15,46.12,46.13,14070.0,44.349,44.3586,44.3298,44.3394,14070.0
2022-10-20 11:10:00,46.12,46.19,46.12,46.18,20795.0,44.3298,44.3971,44.3298,44.3874,20795.0
2022-10-20 11:15:00,46.16,46.16,46.05,46.05,33050.0,44.3682,44.3682,44.2625,44.2625,33050.0
2022-10-20 11:20:00,46.08,46.1,46.04,46.1,10575.0,44.2913,44.3106,44.2529,44.3106,10575.0
2022-10-20 11:25:00,46.08,46.08,45.9,45.95,39790.0,44.2913,44.2913,44.1183,44.1664,39790.0
2022-10-20 11:30:00,45.96,46.02,45.96,46.02,12805.0,44.176,44.2337,44.176,44.2337,12805.0
2022-10-20 11:35:00,45.98,46.1,45.98,46.09,19585.0,44.1952,44.3106,44.1952,44.3009,19585.0
2022-10-20 11:40:00,46.07,46.1,46.04,46.04,15115.0,44.2817,44.3106,44.2529,44.2529,15115.0
2022-10-20 11:45:00,46.05,46.05,45.99,46.01,37390.0,44.2625,44.2625,44.2048,44.224,37390.0
2022-10-20 11:50:00,46.01,46.02,46.0,46.0,9500.0,44.224,44.2337,44.2144,44.2144,9500.0
2022-10-20 11:55:00,45.97,45.97,45.87,45.87,41645.0,44.1856,44.1856,44.0895,44.0895,41645.0
2022-10-20 12:00:00,45.86,45.86,45.73,45.78,21205.0,44.0799,44.0799,43.9549,44.003,21205.0
2022-10-20 12:05:00,45.78,45.78,45.65,45.67,16685.0,44.003,44.003,43.878,43.8972,16685.0
2022-10-20 12:10:00,45.67,45.7,45.64,45.64,8295.0,43.8972,43.9261,43.8684,43.8684,8295.0
2022-10-20 12:15:00,45.66,45.71,45.66,45.69,56400.0,43.8876,43.9357,43.8876,43.9165,56400.0
2022-10-20 12:20:00,45.68,45.69,45.57,45.6,23455.0,43.9069,43.9165,43.8011,43.83,23455.0
2022-10-20 12:25:00,45.57,45.57,45.52,45.54,20265.0,43.8011,43.8011,43.7531,43.7723,20265.0
2022-10-20 12:30:00,45.52,45.57,45.52,45.53,12530.0,43.7531,43.8011,43.7531,43.7627,12530.0
2022-10-20 12:35:00,45.53,45.53,45.46,45.48,97450.0,43.7627,43.7627,43.6954,43.7146,97450.0
2022-10-20 12:40:00,45.51,45.52,45.46,45.46,13740.0,43.7435,43.7531,43.6954,43.6954,13740.0
2022-10-20 12:45:00,45.41,45.43,45.36,45.43,13810.0,43.6473,43.6666,43.5993,43.6666,13810.0
2022-10-20 12:50:00,45.41,45.42,45.36,45.36,11940.0,43.6473,43.6569,43.5993,43.5993,11940.0
2022-10-20 12:55:00,45.38,45.41,45.36,45.4,13485.0,43.6185,43.6473,43.5993,43.6377,13485.0
2022-10-20 13:00:00,45.41,45.44,45.4,45.44,20625.0,43.6473,43.6762,43.6377,43.6762,20625.0
2022-10-20 13:05:00,45.41,45.41,45.22,45.25,16395.0,43.6473,43.6473,43.4647,43.4935,16395.0
2022-10-20 13:10:00,45.24,45.36,45.23,45.29,36030.0,43.4839,43.5993,43.4743,43.532,36030.0
2022-10-20 13:15:00,45.28,45.28,45.23,45.23,13260.0,43.5224,43.5224,43.4743,43.4743,13260.0
2022-10-20 13:20:00,45.24,45.35,45.23,45.31,92070.0,43.4839,43.5897,43.4743,43.5512,92070.0
2022-10-20 13:25:00,45.34,45.35,45.31,45.34,8155.0,43.5801,43.5897,43.5512,43.5801,8155.0
2022-10-20 13:30:00,45.31,45.34,45.31,45.32,18600.0,43.5512,43.5801,43.5512,43.5608,18600.0
2022-10-20 13:35:00,45.31,45.34,45.29,45.29,52320.0,43.5512,43.5801,43.532,43.532,52320.0
2022-10-20 13:40:00,45.29,45.31,45.23,45.29,33555.0,43.532,43.5512,43.4743,43.532,33555.0
2022-10-20 13:45:00,45.27,45.27,45.15,45.15,67060.0,43.5128,43.5128,43.3974,43.3974,67060.0
2022-10-20 13:50:00,45.13,45.17,45.11,45.16,40050.0,43.3782,43.4166,43.359,43.407,40050.0
2022-10-20 13:55:00,45.16,45.2,45.13,45.19,35760.0,43.407,43.4455,43.3782,43.4359,35760.0
2022-10-20 14:00:00,45.19,45.2,45.15,45.15,34495.0,43.4359,43.4455,43.3974,43.3974,34495.0
2022-10-20 14:05:00,45.13,45.16,45.08,45.1,44085.0,43.3782,43.407,43.3301,43.3494,44085.0
2022-10-20 14:10:00,45.1,45.1,45.06,45.08,25915.0,43.3494,43.3494,43.3109,43.3301,25915.0
2022-10-20 14:15:00,45.08,45.1,45.07,45.08,44370.0,43.3301,43.3494,43.3205,43.3301,44370.0
2022-10-20 14:20:00,45.09,45.09,45.05,45.05,7340.0,43.3398,43.3398,43.3013,43.3013,7340.0
2022-10-20 14:25:00,45.05,45.06,45.02,45.06,25470.0,43.3013,43.3109,43.2725,43.3109,25470.0
2022-10-20 14:30:00,45.03,45.13,45.02,45.13,39460.0,43.2821,43.3782,43.2725,43.3782,39460.0
2022-10-20 14:35:00,45.13,45.15,45.12,45.14,48410.0,43.3782,43.3974,43.3686,43.3878,48410.0
2022-10-20 14:40:00,45.13,45.13,45.05,45.05,28830.0,43.3782,43.3782,43.3013,43.3013,28830.0
2022-10-20 14:45:00,45.05,45.11,45.04,45.09,59785.0,43.3013,43.359,43.2917,43.3398,59785.0
2022-10-20 14:50:00,45.09,45.17,45.06,45.15,32490.0,43.3398,43.4166,43.3109,43.3974,32490.0
2022-10-20 14:55:00,45.15,45.21,45.15,45.16,24435.0,43.3974,43.4551,43.3974,43.407,24435.0
2022-10-20 15:00:00,45.16,45.19,45.16,45.16,30030.0,43.407,43.4359,43.407,43.407,30030.0
2022-10-20 15:05:00,45.15,45.27,45.15,45.24,46625.0,43.3974,43.5128,43.3974,43.4839,46625.0
2022-10-20 15:10:00,45.25,45.25,45.17,45.22,58110.0,43.4935,43.4935,43.4166,43.4647,58110.0
2022-10-20 15:15:00,45.2,45.2,45.14,45.14,63850.0,43.4455,43.4455,43.3878,43.3878,63850.0
2022-10-20 15:20:00,45.14,45.14,45.06,45.09,26900.0,43.3878,43.3878,43.3109,43.3398,26900.0
2022-10-20 15:25:00,45.09,45.09,45.02,45.07,42295.0,43.3398,43.3398,43.2725,43.3205,42295.0
2022-10-20 15:30:00,45.07,45.08,45.01,45.01,34155.0,43.3205,43.3301,43.2629,43.2629,34155.0
2022-10-20 15:35:00,45.01,45.09,45.0,45.03,441150.0,43.2629,43.3398,43.2532,43.2821,441150.0
2022-10-20 15:40:00,45.03,45.12,45.02,45.11,72960.0,43.2821,43.3686,43.2725,43.359,72960.0
2022-10-20 15:45:00,45.1,45.13,45.05,45.1,35925.0,43.3494,43.3782,43.3013,43.3494,35925.0
2022-10-20 15:50:00,45.13,45.27,45.1,45.25,116195.0,43.3782,43.5128,43.3494,43.4935,116195.0
2022-10-20 15:55:00,45.26,45.27,45.13,45.14,567625.0,43.5032,43.5128,43.3782,43.3878,567625.0
2022-10-21 09:30:00,45.19,45.2,44.95,45.05,155555.0,43.4359,43.4455,43.2052,43.3013,155555.0
2022-10-21 09:35:00,45.01,45.1,44.93,44.98,238030.0,43.2629,43.3494,43.186,43.234,238030.0
2022-10-21 09:40:00,44.96,45.08,44.8,45.08,77745.0,43.2148,43.3301,43.061,43.3301,77745.0
2022-10-21 09:45:00,45.06,45.27,45.06,45.24,66625.0,43.3109,43.5128,43.3109,43.4839,66625.0
2022-10-21 09:50:00,45.22,45.32,45.15,45.28,48945.0,43.4647,43.5608,43.3974,43.5224,48945.0
2022-10-21 09:55:00,45.28,45.45,45.25,45.45,91270.0,43.5224,43.6858,43.4935,43.6858,91270.0
2022-10-21 10:00:00,45.45,45.53,45.43,45.52,55810.0,43.6858,43.7627,43.6666,43.7531,55810.0
2022-10-21 10:05:00,45.51,45.68,45.5,45.64,257565.0,43.7435,43.9069,43.7338,43.8684,257565.0
2022-10-21 10:10:00,45.64,45.67,45.57,45.61,128580.0,43.8684,43.8972,43.8011,43.8396,128580.0
2022-10-21 10:15:00,45.62,45.64,45.52,45.52,72015.0,43.8492,43.8684,43.7531,43.7531,72015.0
2022-10-21 10:20:00,45.53,45.54,45.29,45.29,61745.0,43.7627,43.7723,43.532,43.532,61745.0
2022-10-21 10:25:00,45.28,45.28,45.13,45.13,23855.0,43.5224,43.5224,43.3782,43.3782,23855.0
2022-10-21 10:30:00,45.17,45.21,45.07,45.09,22180.0,43.4166,43.4551,43.3205,43.3398,22180.0
2022-10-21 10:35:00,45.08,45.09,44.97,45.02,53610.0,43.3301,43.3398,43.2244,43.2725,53610.0
2022-10-21 10:40:00,45.05,45.11,45.03,45.09,32050.0,43.3013,43.359,43.2821,43.3398,32050.0
2022-10-21 10:45:00,45.06,45.24,45.05,45.23,105855.0,43.3109,43.4839,43.3013,43.4743,105855.0
2022-10-21 10:50:00,45.23,45.28,45.22,45.24,62740.0,43.4743,43.5224,43.4647,43.4839,62740.0
2022-10-21 10:55:00,45.25,45.25,45.03,45.05,185055.0,43.4935,43.4935,43.2821,43.3013,185055.0
2022-10-21 11:00:00,45.06,45.06,44.93,44.98,157970.0,43.3109,43.3109,43.186,43.234,157970.0
2022-10-21 11:05:00,44.98,45.09,44.95,45.07,51275.0,43.234,43.3398,43.2052,43.3205,51275.0
2022-10-21 11:10:00,45.12,45.17,45.11,45.14,29710.0,43.3686,43.4166,43.359,43.3878,29710.0
2022-10-21 11:15:00,45.13,45.17,45.1,45.11,23895.0,43.3782,43.4166,43.3494,43.359,23895.0
2022-10-21 11:20:00,45.04,45.23,45.04,45.19,16825.0,43.2917,43.4743,43.2917,43.4359,16825.0
2022-10-21 11:25:00,45.19,45.27,45.19,45.25,17815.0,43.4359,43.5128,43.4359,43.4935,17815.0
2022-10-21 11:30:00,45.25,45.4,45.25,45.4,26490.0,43.4935,43.6377,43.4935,43.6377,26490.0
2022-10-21 11:35:00,45.38,45.38,45.24,45.24,13205.0,43.6185,43.6185,43.4839,43.4839,13205.0
2022-10-21 11:40:00,45.25,45.42,45.24,45.42,105135.0,43.4935,43.6569,43.4839,43.6569,105135.0
2022-10-21 11:45:00,45.4,45.48,45.37,45.47,113075.0,43.6377,43.7146,43.6089,43.705,113075.0
2022-10-21 11:50:00,45.46,45.5,45.42,45.43,115560.0,43.6954,43.7338,43.6569,43.6666,115560.0
2022-10-21 11:55:00,45.43,45.49,45.43,45.49,16230.0,43.6666,43.7242,43.6666,43.7242,16230.0
2022-10-21 12:00:00,45.53,45.64,45.51,45.62,93635.0,43.7627,43.8684,43.7435,43.8492,93635.0
2022-10-21 12:05:00,45.58,45.6,45.52,45.57,57020.0,43.8107,43.83,43.7531,43.8011,57020.0
2022-10-21 12:10:00,45.57,45.59,45.48,45.59,90500.0,43.8011,43.8203,43.7146,43.8203,90500.0
2022-10-21 12:15:00,45.59,45.59,45.5,45.51,643365.0,43.8203,43.8203,43.7338,43.7435,643365.0
2022-10-21 12:20:00,45.52,45.6,45.48,45.6,95705.0,43.7531,43.83,43.7146,43.83,95705.0
2022-10-21 12:25:00,45.6,45.62,45.49,45.49,47425.0,43.83,43.8492,43.7242,43.7242,47425.0
2022-10-21 12:30:00,45.51,45.59,45.48,45.59,46175.0,43.7435,43.8203,43.7146,43.8203,46175.0
2022-10-21 12:35:00,45.59,45.69,45.53,45.53,51200.0,43.8203,43.9165,43.7627,43.7627,51200.0
2022-10-21 12:40:00,45.56,45.67,45.56,45.66,34850.0,43.7915,43.8972,43.7915,43.8876,34850.0
2022-10-21 12:45:00,45.68,45.79,45.67,45.78,32750.0,43.9069,44.0126,43.8972,44.003,32750.0
2022-10-21 12:50:00,45.79,45.84,45.79,45.84,22390.0,44.0126,44.0606,44.0126,44.0606,22390.0
2022-10-21 12:55:00,45.84,45.84,45.74,45.76,27200.0,44.0606,44.0606,43.9645,43.9837,27200.0
2022-10-21 13:00:00,45.78,45.87,45.77,45.86,35890.0,44.003,44.0895,43.9934,44.0799,35890.0
2022-10-21 13:05:00,45.84,45.86,45.78,45.78,26115.0,44.0606,44.0799,44.003,44.003,26115.0
2022-10-21 13:10:00,45.79,45.8,45.78,45.78,2160.0,44.0126,44.0222,44.003,44.003,2160.0
2022-10-21 13:15:00,45.79,45.82,45.74,45.82,53625.0,44.0126,44.0414,43.9645,44.0414,53625.0
2022-10-21 13:20:00,45.81,45.83,45.74,45.74,97685.0,44.0318,44.051,43.9645,43.9645,97685.0
2022-10-21 13:25:00,45.73,45.81,45.72,45.79,20230.0,43.9549,44.0318,43.9453,44.0126,20230.0
2022-10-21 13:30:00,45.8,45.85,45.8,45.81,10430.0,44.0222,44.0703,44.0222,44.0318,10430.0
2022-10-21 13:35:00,45.8,45.83,45.79,45.81,49165.0,44.0222,44.051,44.0126,44.0318,49165.0
2022-10-21 13:40:00,45.81,45.87,45.81,45.84,67400.0,44.0318,44.0895,44.0318,44.0606,67400.0
2022-10-21 13:45:00,45.86,45.92,45.86,45.91,52070.0,44.0799,44.1375,44.0799,44.1279,52070.0
2022-10-21 13:50:00,45.92,45.96,45.92,45.93,87055.0,44.1375,44.176,44.1375,44.1471,87055.0
2022-10-21 13:55:00,45.93,45.93,45.9,45.93,25065.0,44.1471,44.1471,44.1183,44.1471,25065.0
2022-10-21 14:00:00,45.95,45.95,45.94,45.95,14070.0,44.1664,44.1664,44.1568,44.1664,14070.0
2022-10-21 14:05:00,45.96,46.0,45.96,45.99,86790.0,44.176,44.2144,44.176,44.2048,86790.0
2022-10-21 14:10:00,45.99,46.0,45.93,45.93,23260.0,44.2048,44.2144,44.1471,44.1471,23260.0
2022-10-21 14:15:00,45.93,45.94,45.85,45.88,113780.0,44.1471,44.1568,44.0703,44.0991,113780.0
2022-10-21 14:20:00,45.88,45.9,45.86,45.87,36025.0,44.0991,44.1183,44.0799,44.0895,36025.0
2022-10-21 14:25:00,45.87,45.92,45.86,45.91,38850.0,44.0895,44.1375,44.0799,44.1279,38850.0
2022-10-21 14:30:00,45.91,45.97,45.91,45.94,58335.0,44.1279,44.1856,44.1279,44.1568,58335.0
2022-10-21 14:35:00,45.93,45.95,45.91,45.94,57645.0,44.1471,44.1664,44.1279,44.1568,57645.0
2022-10-21 14:40:00,45.95,45.96,45.9,45.9,28585.0,44.1664,44.176,44.1183,44.1183,28585.0
2022-10-21 14:45:00,45.89,45.92,45.89,45.91,32065.0,44.1087,44.1375,44.1087,44.1279,32065.0
2022-10-21 14:50:00,45.91,45.92,45.85,45.87,69465.0,44.1279,44.1375,44.0703,44.0895,69465.0
2022-10-21 14:55:00,45.85,45.94,45.85,45.94,25745.0,44.0703,44.1568,44.0703,44.1568,25745.0
2022-10-21 15:00:00,45.93,45.98,45.92,45.97,67005.0,44.1471,44.1952,44.1375,44.1856,67005.0
2022-10-21 15:05:00,45.97,45.97,45.95,45.97,30180.0,44.1856,44.1856,44.1664,44.1856,30180.0
2022-10-21 15:10:00,45.98,46.02,45.97,46.02,55245.0,44.1952,44.2337,44.1856,44.2337,55245.0
2022-10-21 15:15:00,46.01,46.07,46.0,46.06,86900.0,44.224,44.2817,44.2144,44.2721,86900.0
2022-10-21 15:20:00,46.06,46.1,46.04,46.1,80675.0,44.2721,44.3106,44.2529,44.3106,80675.0
2022-10-21 15:25:00,46.1,46.12,46.1,46.12,63910.0,44.3106,44.3298,44.3106,44.3298,63910.0
2022-10-21 15:30:00,46.12,46.14,46.09,46.1,110305.0,44.3298,44.349,44.3009,44.3106,110305.0
2022-10-21 15:35:00,46.1,46.12,46.08,46.12,64090.0,44.3106,44.3298,44.2913,44.3298,64090.0
2022-10-21 15:40:00,46.11,46.14,46.09,46.12,75235.0,44.3202,44.349,44.3009,44.3298,75235.0
2022-10-21 15:45:00,46.11,46.13,46.09,46.12,45795.0,44.3202,44.3394,44.3009,44.3298,45795.0
2022-10-21 15:50:00,46.12,46.15,46.07,46.12,89660.0,44.3298,44.3586,44.2817,44.3298,89660.0
2022-10-21 15:55:00,46.09,46.09,46.04,46.07,103835.0,44.3009,44.3009,44.2529,44.2817,103835.0
2022-10-24 09:30:00,46.31,46.32,46.08,46.17,207930.0,44.5124,44.522,44.2913,44.3778,207930.0
2022-10-24 09:35:00,46.15,46.4,46.15,46.28,132230.0,44.3586,44.5989,44.3586,44.4836,132230.0
2022-10-24 09:40:00,46.28,46.28,46.07,46.1,123785.0,44.4836,44.4836,44.2817,44.3106,123785.0
2022-10-24 09:45:00,46.13,46.5,46.13,46.28,158610.0,44.3394,44.695,44.3394,44.4836,158610.0
2022-10-24 09:50:00,46.28,46.38,46.24,46.38,20535.0,44.4836,44.5797,44.4451,44.5797,20535.0
2022-10-24 09:55:00,46.39,46.48,46.35,46.37,25315.0,44.5893,44.6758,44.5508,44.5701,25315.0
2022-10-24 10:00:00,46.38,46.38,46.03,46.03,49670.0,44.5797,44.5797,44.2433,44.2433,49670.0
2022-10-24 10:05:00,46.03,46.12,45.96,46.0,43835.0,44.2433,44.3298,44.176,44.2144,43835.0
2022-10-24 10:10:00,45.97,46.1,45.96,46.1,17435.0,44.1856,44.3106,44.176,44.3106,17435.0
2022-10-24 10:15:00,46.16,46.16,46.04,46.11,88500.0,44.3682,44.3682,44.2529,44.3202,88500.0
2022-10-24 10:20:00,46.12,46.12,45.86,45.87,61265.0,44.3298,44.3298,44.0799,44.0895,61265.0
2022-10-24 10:25:00,45.91,46.04,45.89,46.04,23660.0,44.1279,44.2529,44.1087,44.2529,23660.0
2022-10-24 10:30:00,45.99,46.15,45.99,46.15,33110.0,44.2048,44.3586,44.2048,44.3586,33110.0
2022-10-24 10:35:00,46.16,46.26,46.15,46.2,45630.0,44.3682,44.4643,44.3586,44.4067,45630.0
2022-10-24 10:40:00,46.19,46.23,46.04,46.13,42400.0,44.3971,44.4355,44.2529,44.3394,42400.0
2022-10-24 10:45:00,46.05,46.08,45.97,45.99,40705.0,44.2625,44.2913,44.1856,44.2048,40705.0
2022-10-24 10:50:00,46.01,46.24,46.01,46.2,172405.0,44.224,44.4451,44.224,44.4067,172405.0
2022-10-24 10:55:00,46.22,46.29,46.15,46.27,90210.0,44.4259,44.4932,44.3586,44.474,90210.0
2022-10-24 11:00:00,46.28,46.3,46.2,46.3,61955.0,44.4836,44.5028,44.4067,44.5028,61955.0
2022-10-24 11:05:00,46.25,46.26,46.15,46.17,21475.0,44.4547,44.4643,44.3586,44.3778,21475.0
2022-10-24 11:10:00,46.16,46.21,46.15,46.17,14020.0,44.3682,44.4163,44.3586,44.3778,14020.0
2022-10-24 11:15:00,46.25,46.27,46.07,46.12,23190.0,44.4547,44.474,44.2817,44.3298,23190.0
2022-10-24 11:20:00,46.15,46.25,46.15,46.24,71245.0,44.3586,44.4547,44.3586,44.4451,71245.0
2022-10-24 11:25:00,46.21,46.27,46.18,46.27,25760.0,44.4163,44.474,44.3874,44.474,25760.0
2022-10-24 11:30:00,46.24,46.27,46.21,46.21,19990.0,44.4451,44.474,44.4163,44.4163,19990.0
2022-10-24 11:35:00,46.26,46.32,46.24,46.27,24735.0,44.4643,44.522,44.4451,44.474,24735.0
2022-10-24 11:40:00,46.27,46.3,46.24,46.24,11170.0,44.474,44.5028,44.4451,44.4451,11170.0
2022-10-24 11:45:00,46.24,46.27,46.18,46.25,22315.0,44.4451,44.474,44.3874,44.4547,22315.0
2022-10-24 11:50:00,46.28,46.39,46.27,46.38,31050.0,44.4836,44.5893,44.474,44.5797,31050.0
2022-10-24 11:55:00,46.39,46.44,46.39,46.44,64215.0,44.5893,44.6374,44.5893,44.6374,64215.0
2022-10-24 12:00:00,46.43,46.48,46.36,46.38,81415.0,44.6277,44.6758,44.5605,44.5797,81415.0
2022-10-24 12:05:00,46.38,46.42,46.37,46.4,78615.0,44.5797,44.6181,44.5701,44.5989,78615.0
2022-10-24 12:10:00,46.41,46.42,46.4,46.41,23575.0,44.6085,44.6181,44.5989,44.6085,23575.0
2022-10-24 12:15:00,46.42,46.45,46.38,46.45,40690.0,44.6181,44.647,44.5797,44.647,40690.0
2022-10-24 12:20:00,46.45,46.48,46.39,46.48,30030.0,44.647,44.6758,44.5893,44.6758,30030.0
2022-10-24 12:25:00,46.48,46.49,46.42,46.43,37410.0,44.6758,44.6854,44.6181,44.6277,37410.0
2022-10-24 12:30:00,46.41,46.42,46.37,46.39,34545.0,44.6085,44.6181,44.5701,44.5893,34545.0
2022-10-24 12:35:00,46.37,46.43,46.37,46.39,14435.0,44.5701,44.6277,44.5701,44.5893,14435.0
2022-10-24 12:40:00,46.38,46.41,46.34,46.41,36420.0,44.5797,44.6085,44.5412,44.6085,36420.0
2022-10-24 12:45:00,46.42,46.44,46.42,46.43,9420.0,44.6181,44.6374,44.6181,44.6277,9420.0
2022-10-24 12:50:00,46.44,46.45,46.42,46.43,14265.0,44.6374,44.647,44.6181,44.6277,14265.0
2022-10-24 12:55:00,46.45,46.45,46.31,46.31,31885.0,44.647,44.647,44.5124,44.5124,31885.0
2022-10-24 13:00:00,46.33,46.33,46.29,46.31,24080.0,44.5316,44.5316,44.4932,44.5124,24080.0
2022-10-24 13:05:00,46.35,46.35,46.3,46.33,10485.0,44.5508,44.5508,44.5028,44.5316,10485.0
2022-10-24 13:10:00,46.34,46.34,46.28,46.31,25870.0,44.5412,44.5412,44.4836,44.5124,25870.0
2022-10-24 13:15:00,46.31,46.31,46.27,46.28,19305.0,44.5124,44.5124,44.474,44.4836,19305.0
2022-10-24 13:20:00,46.28,46.28,46.2,46.22,23180.0,44.4836,44.4836,44.4067,44.4259,23180.0
2022-10-24 13:25:00,46.23,46.27,46.23,46.25,18260.0,44.4355,44.474,44.4355,44.4547,18260.0
2022-10-24 13:30:00,46.23,46.26,46.21,46.23,30350.0,44.4355,44.4643,44.4163,44.4355,30350.0
2022-10-24 13:35:00,46.21,46.24,46.19,46.24,82005.0,44.4163,44.4451,44.3971,44.4451,82005.0
2022-10-24 13:40:00,46.24,46.28,46.24,46.28,33545.0,44.4451,44.4836,44.4451,44.4836,33545.0
2022-10-24 13:45:00,46.27,46.3,46.25,46.25,31870.0,44.474,44.5028,44.4547,44.4547,31870.0
2022-10-24 13:50:00,46.26,46.28,46.25,46.28,10265.0,44.4643,44.4836,44.4547,44.4836,10265.0
2022-10-24 13:55:00,46.29,46.29,46.23,46.24,17800.0,44.4932,44.4932,44.4355,44.4451,17800.0
2022-10-24 14:00:00,46.25,46.32,46.24,46.31,52930.0,44.4547,44.522,44.4451,44.5124,52930.0
2022-10-24 14:05:00,46.31,46.33,46.31,46.31,20035.0,44.5124,44.5316,44.5124,44.5124,20035.0
2022-10-24 14:10:00,46.29,46.31,46.28,46.31,36415.0,44.4932,44.5124,44.4836,44.5124,36415.0
2022-10-24 14:15:00,46.3,46.32,46.28,46.28,26965.0,44.5028,44.522,44.4836,44.4836,26965.0
2022-10-24 14:20:00,46.3,46.3,46.26,46.28,36615.0,44.5028,44.5028,44.4643,44.4836,36615.0
2022-10-24 14:25:00,46.29,46.31,46.28,46.3,47275.0,44.4932,44.5124,44.4836,44.5028,47275.0
2022-10-24 14:30:00,46.3,46.32,46.3,46.32,35875.0,44.5028,44.522,44.5028,44.522,35875.0
2022-10-24 14:35:00,46.32,46.34,46.3,46.34,54785.0,44.522,44.5412,44.5028,44.5412,54785.0
2022-10-24 14:40:00,46.32,46.41,46.3,46.38,24655.0,44.522,44.6085,44.5028,44.5797,24655.0
2022-10-24 14:45:00,46.38,46.43,46.37,46.43,47120.0,44.5797,44.6277,44.5701,44.6277,47120.0
2022-10-24 14:50:00,46.42,46.44,46.41,46.43,28640.0,44.6181,44.6374,44.6085,44.6277,28640.0
2022-10-24 14:55:00,46.43,46.47,46.42,46.45,113660.0,44.6277,44.6662,44.6181,44.647,113660.0
2022-10-24 15:00:00,46.45,46.47,46.44,46.46,11835.0,44.647,44.6662,44.6374,44.6566,11835.0
2022-10-24 15:05:00,46.45,46.46,46.44,46.44,28250.0,44.647,44.6566,44.6374,44.6374,28250.0
2022-10-24 15:10:00,46.47,46.48,46.46,46.47,65925.0,44.6662,44.6758,44.6566,44.6662,65925.0
2022-10-24 15:15:00,46.47,46.49,46.46,46.47,48020.0,44.6662,44.6854,44.6566,44.6662,48020.0
2022-10-24 15:20:00,46.48,46.48,46.42,46.44,35540.0,44.6758,44.6758,44.6181,44.6374,35540.0
2022-10-24 15:25:00,46.44,46.47,46.43,46.44,48580.0,44.6374,44.6662,44.6277,44.6374,48580.0
2022-10-24 15:30:00,46.44,46.47,46.43,46.45,33710.0,44.6374,44.6662,44.6277,44.647,33710.0
2022-10-24 15:35:00,46.46,46.46,46.43,46.44,28375.0,44.6566,44.6566,44.6277,44.6374,28375.0
2022-10-24 15:40:00,46.43,46.43,46.4,46.41,121865.0,44.6277,44.6277,44.5989,44.6085,121865.0
2022-10-24 15:45:00,46.4,46.43,46.38,46.38,148805.0,44.5989,44.6277,44.5797,44.5797,148805.0
2022-10-24 15:50:00,46.41,46.42,46.36,46.36,89095.0,44.6085,44.6181,44.5605,44.5605,89095.0
2022-10-24 15:55:00,46.35,46.37,46.33,46.36,95980.0,44.5508,44.5701,44.5316,44.5605,95980.0
2022-10-25 09:30:00,46.37,46.62,46.33,46.6,208530.0,44.5701,44.8104,44.5316,44.7911,208530.0
2022-10-25 09:35:00,46.63,46.67,46.53,46.67,107440.0,44.82,44.8584,44.7239,44.8584,107440.0
2022-10-25 09:40:00,46.6,46.75,46.6,46.75,20240.0,44.7911,44.9353,44.7911,44.9353,20240.0
2022-10-25 09:45:00,46.78,46.97,46.78,46.97,62385.0,44.9642,45.1468,44.9642,45.1468,62385.0
2022-10-25 09:50:00,46.97,47.02,46.9,47.02,114975.0,45.1468,45.1948,45.0795,45.1948,114975.0
2022-10-25 09:55:00,47.03,47.07,47.0,47.02,46585.0,45.2045,45.2429,45.1756,45.1948,46585.0
2022-10-25 10:00:00,47.07,47.09,47.01,47.05,81220.0,45.2429,45.2621,45.1852,45.2237,81220.0
2022-10-25 10:05:00,47.03,47.03,46.95,47.02,93820.0,45.2045,45.2045,45.1276,45.1948,93820.0
2022-10-25 10:10:00,47.04,47.09,46.94,47.04,66710.0,45.2141,45.2621,45.1179,45.2141,66710.0
2022-10-25 10:15:00,47.04,47.12,47.04,47.09,91525.0,45.2141,45.291,45.2141,45.2621,91525.0
2022-10-25 10:20:00,47.11,47.16,47.07,47.11,55705.0,45.2813,45.3294,45.2429,45.2813,55705.0
2022-10-25 10:25:00,47.15,47.21,47.12,47.21,38755.0,45.3198,45.3775,45.291,45.3775,38755.0
2022-10-25 10:30:00,47.21,47.23,47.16,47.2,70420.0,45.3775,45.3967,45.3294,45.3679,70420.0
2022-10-25 10:35:00,47.21,47.22,47.14,47.15,59415.0,45.3775,45.3871,45.3102,45.3198,59415.0
2022-10-25 10:40:00,47.16,47.19,47.13,47.13,62185.0,45.3294,45.3582,45.3006,45.3006,62185.0
2022-10-25 10:45:00,47.14,47.21,47.12,47.18,8545.0,45.3102,45.3775,45.291,45.3486,8545.0
2022-10-25 10:50:00,47.19,47.25,47.18,47.24,223855.0,45.3582,45.4159,45.3486,45.4063,223855.0
2022-10-25 10:55:00,47.24,47.27,47.14,47.15,122195.0,45.4063,45.4351,45.3102,45.3198,122195.0
2022-10-25 11:00:00,47.16,47.2,47.14,47.18,38960.0,45.3294,45.3679,45.3102,45.3486,38960.0
2022-10-25 11:05:00,47.19,47.32,47.19,47.32,56525.0,45.3582,45.4832,45.3582,45.4832,56525.0
2022-10-25 11:10:00,47.31,47.32,47.28,47.31,50630.0,45.4736,45.4832,45.4447,45.4736,50630.0
2022-10-25 11:15:00,47.31,47.37,47.31,47.36,67905.0,45.4736,45.5313,45.4736,45.5216,67905.0
2022-10-25 11:20:00,47.37,47.38,47.33,47.36,26775.0,45.5313,45.5409,45.4928,45.5216,26775.0
2022-10-25 11:25:00,47.36,47.37,47.34,47.35,100285.0,45.5216,45.5313,45.5024,45.512,100285.0
2022-10-25 11:30:00,47.36,47.38,47.32,47.36,86825.0,45.5216,45.5409,45.4832,45.5216,86825.0
2022-10-25 11:35:00,47.35,47.45,47.35,47.43,76005.0,45.512,45.6081,45.512,45.5889,76005.0
2022-10-25 11:40:00,47.44,47.46,47.41,47.46,28540.0,45.5985,45.6178,45.5697,45.6178,28540.0
2022-10-25 11:45:00,47.43,47.45,47.4,47.45,29375.0,45.5889,45.6081,45.5601,45.6081,29375.0
2022-10-25 11:50:00,47.44,47.45,47.42,47.45,46805.0,45.5985,45.6081,45.5793,45.6081,46805.0
2022-10-25 11:55:00,47.45,47.45,47.41,47.41,72425.0,45.6081,45.6081,45.5697,45.5697,72425.0
2022-10-25 12:00:00,47.4,47.44,47.4,47.41,47960.0,45.5601,45.5985,45.5601,45.5697,47960.0
2022-10-25 12:05:00,47.41,47.48,47.4,47.46,66350.0,45.5697,45.637,45.5601,45.6178,66350.0
2022-10-25 12:10:00,47.46,47.49,47.45,47.48,19100.0,45.6178,45.6466,45.6081,45.637,19100.0
2022-10-25 12:15:00,47.49,47.53,47.47,47.53,51540.0,45.6466,45.685,45.6274,45.685,51540.0
2022-10-25 12:20:00,47.53,47.54,47.51,47.52,63650.0,45.685,45.6947,45.6658,45.6754,63650.0
2022-10-25 12:25:00,47.52,47.52,47.44,47.44,35035.0,45.6754,45.6754,45.5985,45.5985,35035.0
2022-10-25 12:30:00,47.44,47.49,47.44,47.45,59315.0,45.5985,45.6466,45.5985,45.6081,59315.0
2022-10-25 12:35:00,47.45,47.47,47.43,47.45,20760.0,45.6081,45.6274,45.5889,45.6081,20760.0
2022-10-25 12:40:00,47.45,47.46,47.41,47.41,26040.0,45.6081,45.6178,45.5697,45.5697,26040.0
2022-10-25 12:45:00,47.42,47.43,47.34,47.34,20505.0,45.5793,45.5889,45.5024,45.5024,20505.0
2022-10-25 12:50:00,47.34,47.36,47.33,47.33,74760.0,45.5024,45.5216,45.4928,45.4928,74760.0
2022-10-25 12:55:00,47.32,47.32,47.29,47.29,34325.0,45.4832,45.4832,45.4544,45.4544,34325.0
2022-10-25 13:00:00,47.31,47.39,47.29,47.3,44275.0,45.4736,45.5505,45.4544,45.464,44275.0
2022-10-25 13:05:00,47.3,47.37,47.28,47.36,16045.0,45.464,45.5313,45.4447,45.5216,16045.0
2022-10-25 13:10:00,47.35,47.35,47.31,47.31,16835.0,45.512,45.512,45.4736,45.4736,16835.0
2022-10-25 13:15:00,47.28,47.29,47.22,47.29,35410.0,45.4447,45.4544,45.3871,45.4544,35410.0
2022-10-25 13:20:00,47.27,47.27,47.24,47.25,9620.0,45.4351,45.4351,45.4063,45.4159,9620.0
2022-10-25 13:25:00,47.25,47.3,47.25,47.27,49755.0,45.4159,45.464,45.4159,45.4351,49755.0
2022-10-25 13:30:00,47.28,47.34,47.28,47.32,13570.0,45.4447,45.5024,45.4447,45.4832,13570.0
2022-10-25 13:35:00,47.33,47.33,47.27,47.27,71630.0,45.4928,45.4928,45.4351,45.4351,71630.0
2022-10-25 13:40:00,47.28,47.28,47.23,47.24,16920.0,45.4447,45.4447,45.3967,45.4063,16920.0
2022-10-25 13:45:00,47.25,47.28,47.23,47.28,15055.0,45.4159,45.4447,45.3967,45.4447,15055.0
2022-10-25 13:50:00,47.28,47.3,47.27,47.3,31435.0,45.4447,45.464,45.4351,45.464,31435.0
2022-10-25 13:55:00,47.28,47.31,47.28,47.31,22805.0,45.4447,45.4736,45.4447,45.4736,22805.0
2022-10-25 14:00:00,47.29,47.34,47.29,47.33,22550.0,45.4544,45.5024,45.4544,45.4928,22550.0
2022-10-25 14:05:00,47.34,47.37,47.33,47.36,30170.0,45.5024,45.5313,45.4928,45.5216,30170.0
2022-10-25 14:10:00,47.36,47.37,47.33,47.33,55235.0,45.5216,45.5313,45.4928,45.4928,55235.0
2022-10-25 14:15:00,47.33,47.38,47.33,47.37,59820.0,45.4928,45.5409,45.4928,45.5313,59820.0
2022-10-25 14:20:00,47.35,47.36,47.34,47.36,29295.0,45.512,45.5216,45.5024,45.5216,29295.0
2022-10-25 14:25:00,47.36,47.36,47.35,47.35,8660.0,45.5216,45.5216,45.512,45.512,8660.0
2022-10-25 14:30:00,47.37,47.41,47.37,47.4,11885.0,45.5313,45.5697,45.5313,45.5601,11885.0
2022-10-25 14:35:00,47.41,47.42,47.4,47.41,10525.0,45.5697,45.5793,45.5601,45.5697,10525.0
2022-10-25 14:40:00,47.41,47.42,47.36,47.36,34600.0,45.5697,45.5793,45.5216,45.5216,34600.0
2022-10-25 14:45:00,47.36,47.36,47.33,47.34,76975.0,45.5216,45.5216,45.4928,45.5024,76975.0
2022-10-25 14:50:00,47.35,47.36,47.34,47.36,19910.0,45.512,45.5216,45.5024,45.5216,19910.0
2022-10-25 14:55:00,47.36,47.36,47.32,47.32,29530.0,45.5216,45.5216,45.4832,45.4832,29530.0
2022-10-25 15:00:00,47.33,47.38,47.32,47.38,22590.0,45.4928,45.5409,45.4832,45.5409,22590.0
2022-10-25 15:05:00,47.39,47.44,47.38,47.44,27970.0,45.5505,45.5985,45.5409,45.5985,27970.0
2022-10-25 15:10:00,47.43,47.47,47.43,47.46,44705.0,45.5889,45.6274,45.5889,45.6178,44705.0
2022-10-25 15:15:00,47.46,47.47,47.45,47.47,30815.0,45.6178,45.6274,45.6081,45.6274,30815.0
2022-10-25 15:20:00,47.47,47.5,47.47,47.5,36655.0,45.6274,45.6562,45.6274,45.6562,36655.0
2022-10-25 15:25:00,47.5,47.54,47.49,47.54,48495.0,45.6562,45.6947,45.6466,45.6947,48495.0
2022-10-25 15:30:00,47.54,47.58,47.53,47.56,65360.0,45.6947,45.7331,45.685,45.7139,65360.0
2022-10-25 15:35:00,47.57,47.57,47.54,47.57,70700.0,45.7235,45.7235,45.6947,45.7235,70700.0
2022-10-25 15:40:00,47.57,47.58,47.55,47.57,29430.0,45.7235,45.7331,45.7043,45.7235,29430.0
2022-10-25 15:45:00,47.57,47.59,47.53,47.57,56055.0,45.7235,45.7427,45.685,45.7235,56055.0
2022-10-25 15:50:00,47.55,47.55,47.51,47.51,30495.0,45.7043,45.7043,45.6658,45.6658,30495.0
2022-10-25 15:55:00,47.52,47.54,47.5,47.53,109615.0,45.6754,45.6947,45.6562,45.685,109615.0
2022-10-26 09:30:00,47.69,47.82,47.58,47.72,280835.0,45.8388,45.9638,45.7331,45.8677,280835.0
2022-10-26 09:35:00,47.74,47.84,47.71,47.8,62095.0,45.8869,45.983,45.8581,45.9446,62095.0
2022-10-26 09:40:00,47.79,47.79,47.57,47.57,88420.0,45.9349,45.9349,45.7235,45.7235,88420.0
2022-10-26 09:45:00,47.56,47.69,47.56,47.63,50645.0,45.7139,45.8388,45.7139,45.7812,50645.0
2022-10-26 09:50:00,47.64,47.71,47.48,47.48,43995.0,45.7908,45.8581,45.637,45.637,43995.0
2022-10-26 09:55:00,47.48,47.56,47.42,47.44,68410.0,45.637,45.7139,45.5793,45.5985,68410.0
2022-10-26 10:00:00,47.44,47.77,47.43,47.71,80265.0,45.5985,45.9157,45.5889,45.8581,80265.0
2022-10-26 10:05:00,47.68,47.86,47.68,47.79,39860.0,45.8292,46.0022,45.8292,45.9349,39860.0
2022-10-26 10:10:00,47.78,47.85,47.74,47.78,55640.0,45.9253,45.9926,45.8869,45.9253,55640.0
2022-10-26 10:15:00,47.78,47.88,47.72,47.88,31035.0,45.9253,46.0215,45.8677,46.0215,31035.0
2022-10-26 10:20:00,47.9,47.92,47.81,47.81,15515.0,46.0407,46.0599,45.9542,45.9542,15515.0
2022-10-26 10:25:00,47.82,47.99,47.82,47.99,27470.0,45.9638,46.1272,45.9638,46.1272,27470.0
2022-10-26 10:30:00,47.97,47.99,47.85,47.88,23385.0,46.108,46.1272,45.9926,46.0215,23385.0
2022-10-26 10:35:00,47.87,47.97,47.87,47.97,29895.0,46.0118,46.108,46.0118,46.108,29895.0
2022-10-26 10:40:00,47.99,48.05,47.96,48.05,32225.0,46.1272,46.1849,46.0984,46.1849,32225.0
2022-10-26 10:45:00,48.03,48.07,48.01,48.05,13330.0,46.1656,46.2041,46.1464,46.1849,13330.0
2022-10-26 10:50:00,48.04,48.08,48.04,48.07,38695.0,46.1752,46.2137,46.1752,46.2041,38695.0
2022-10-26 10:55:00,48.07,48.07,47.95,47.95,76125.0,46.2041,46.2041,46.0887,46.0887,76125.0
2022-10-26 11:00:00,47.95,48.17,47.95,48.12,87005.0,46.0887,46.3002,46.0887,46.2521,87005.0
2022-10-26 11:05:00,48.11,48.21,48.11,48.2,54010.0,46.2425,46.3386,46.2425,46.329,54010.0
2022-10-26 11:10:00,48.2,48.25,48.18,48.25,57760.0,46.329,46.3771,46.3098,46.3771,57760.0
2022-10-26 11:15:00,48.25,48.3,48.23,48.28,48450.0,46.3771,46.4252,46.3579,46.4059,48450.0
2022-10-26 11:20:00,48.28,48.32,48.26,48.27,24630.0,46.4059,46.4444,46.3867,46.3963,24630.0
2022-10-26 11:25:00,48.27,48.3,48.25,48.28,37485.0,46.3963,46.4252,46.3771,46.4059,37485.0
2022-10-26 11:30:00,48.28,48.33,48.26,48.32,30315.0,46.4059,46.454,46.3867,46.4444,30315.0
2022-10-26 11:35:00,48.31,48.31,48.27,48.3,37145.0,46.4348,46.4348,46.3963,46.4252,37145.0
2022-10-26 11:40:00,48.3,48.34,48.29,48.29,82360.0,46.4252,46.4636,46.4155,46.4155,82360.0
2022-10-26 11:45:00,48.29,48.31,48.26,48.31,80395.0,46.4155,46.4348,46.3867,46.4348,80395.0
2022-10-26 11:50:00,48.32,48.32,48.22,48.22,36735.0,46.4444,46.4444,46.3483,46.3483,36735.0
2022-10-26 11:55:00,48.22,48.28,48.22,48.27,25310.0,46.3483,46.4059,46.3483,46.3963,25310.0
2022-10-26 12:00:00,48.28,48.37,48.28,48.35,47285.0,46.4059,46.4924,46.4059,46.4732,47285.0
2022-10-26 12:05:00,48.35,48.35,48.26,48.28,58675.0,46.4732,46.4732,46.3867,46.4059,58675.0
2022-10-26 12:10:00,48.29,48.34,48.28,48.3,55515.0,46.4155,46.4636,46.4059,46.4252,55515.0
2022-10-26 12:15:00,48.3,48.36,48.26,48.35,81665.0,46.4252,46.4828,46.3867,46.4732,81665.0
2022-10-26 12:20:00,48.35,48.36,48.33,48.35,105525.0,46.4732,46.4828,46.454,46.4732,105525.0
2022-10-26 12:25:00,48.36,48.37,48.24,48.28,48030.0,46.4828,46.4924,46.3675,46.4059,48030.0
2022-10-26 12:30:00,48.28,48.36,48.28,48.31,22080.0,46.4059,46.4828,46.4059,46.4348,22080.0
2022-10-26 12:35:00,48.31,48.33,48.3,48.3,17310.0,46.4348,46.454,46.4252,46.4252,17310.0
2022-10-26 12:40:00,48.26,48.26,48.22,48.22,16750.0,46.3867,46.3867,46.3483,46.3483,16750.0
2022-10-26 12:45:00,48.21,48.22,48.12,48.12,760045.0,46.3386,46.3483,46.2521,46.2521,760045.0
2022-10-26 12:50:00,48.12,48.14,48.08,48.09,30950.0,46.2521,46.2714,46.2137,46.2233,30950.0
2022-10-26 12:55:00,48.08,48.1,47.96,47.98,38320.0,46.2137,46.2329,46.0984,46.1176,38320.0
2022-10-26 13:00:00,47.98,48.02,47.92,47.99,67130.0,46.1176,46.156,46.0599,46.1272,67130.0
2022-10-26 13:05:00,48.0,48.01,47.95,47.97,118040.0,46.1368,46.1464,46.0887,46.108,118040.0
2022-10-26 13:10:00,47.97,48.01,47.92,47.92,44160.0,46.108,46.1464,46.0599,46.0599,44160.0
2022-10-26 13:15:00,47.93,47.97,47.88,47.97,27010.0,46.0695,46.108,46.0215,46.108,27010.0
2022-10-26 13:20:00,47.97,47.98,47.91,47.93,29350.0,46.108,46.1176,46.0503,46.0695,29350.0
2022-10-26 13:25:00,47.93,47.93,47.86,47.86,20510.0,46.0695,46.0695,46.0022,46.0022,20510.0
2022-10-26 13:30:00,47.87,47.87,47.8,47.81,44040.0,46.0118,46.0118,45.9446,45.9542,44040.0
2022-10-26 13:35:00,47.8,47.86,47.8,47.85,79765.0,45.9446,46.0022,45.9446,45.9926,79765.0
2022-10-26 13:40:00,47.86,47.9,47.86,47.9,64855.0,46.0022,46.0407,46.0022,46.0407,64855.0
2022-10-26 13:45:00,47.9,47.9,47.87,47.87,23290.0,46.0407,46.0407,46.0118,46.0118,23290.0
2022-10-26 13:50:00,47.89,47.95,47.89,47.95,21330.0,46.0311,46.0887,46.0311,46.0887,21330.0
2022-10-26 13:55:00,47.94,47.96,47.88,47.95,45640.0,46.0791,46.0984,46.0215,46.0887,45640.0
2022-10-26 14:00:00,47.94,48.01,47.94,48.0,248185.0,46.0791,46.1464,46.0791,46.1368,248185.0
2022-10-26 14:05:00,48.01,48.01,47.98,47.99,50660.0,46.1464,46.1464,46.1176,46.1272,50660.0
2022-10-26 14:10:00,47.99,48.01,47.97,47.97,62295.0,46.1272,46.1464,46.108,46.108,62295.0
2022-10-26 14:15:00,47.96,47.96,47.9,47.9,24030.0,46.0984,46.0984,46.0407,46.0407,24030.0
2022-10-26 14:20:00,47.91,47.91,47.85,47.87,23155.0,46.0503,46.0503,45.9926,46.0118,23155.0
2022-10-26 14:25:00,47.89,47.89,47.82,47.83,41085.0,46.0311,46.0311,45.9638,45.9734,41085.0
2022-10-26 14:30:00,47.83,47.83,47.81,47.82,27330.0,45.9734,45.9734,45.9542,45.9638,27330.0
2022-10-26 14:35:00,47.83,47.9,47.83,47.88,22540.0,45.9734,46.0407,45.9734,46.0215,22540.0
2022-10-26 14:40:00,47.87,47.87,47.79,47.79,21460.0,46.0118,46.0118,45.9349,45.9349,21460.0
2022-10-26 14:45:00,47.79,47.82,47.77,47.8,36475.0,45.9349,45.9638,45.9157,45.9446,36475.0
2022-10-26 14:50:00,47.8,47.8,47.75,47.79,73535.0,45.9446,45.9446,45.8965,45.9349,73535.0
2022-10-26 14:55:00,47.78,47.82,47.73,47.8,75190.0,45.9253,45.9638,45.8773,45.9446,75190.0
2022-10-26 15:00:00,47.78,47.79,47.66,47.66,25685.0,45.9253,45.9349,45.81,45.81,25685.0
2022-10-26 15:05:00,47.67,47.72,47.67,47.72,109825.0,45.8196,45.8677,45.8196,45.8677,109825.0
2022-10-26 15:10:00,47.72,47.73,47.66,47.73,81715.0,45.8677,45.8773,45.81,45.8773,81715.0
2022-10-26 15:15:00,47.74,47.78,47.73,47.78,74010.0,45.8869,45.9253,45.8773,45.9253,74010.0
2022-10-26 15:20:00,47.77,47.77,47.71,47.72,96575.0,45.9157,45.9157,45.8581,45.8677,96575.0
2022-10-26 15:25:00,47.74,47.74,47.69,47.73,33850.0,45.8869,45.8869,45.8388,45.8773,33850.0
2022-10-26 15:30:00,47.73,47.77,47.72,47.74,56235.0,45.8773,45.9157,45.8677,45.8869,56235.0
2022-10-26 15:35:00,47.72,47.77,47.7,47.74,98365.0,45.8677,45.9157,45.8484,45.8869,98365.0
2022-10-26 15:40:00,47.75,47.79,47.74,47.79,328425.0,45.8965,45.9349,45.8869,45.9349,328425.0
2022-10-26 15:45:00,47.79,47.81,47.75,47.78,136720.0,45.9349,45.9542,45.8965,45.9253,136720.0
2022-10-26 15:50:00,47.78,47.78,47.67,47.75,135385.0,45.9253,45.9253,45.8196,45.8965,135385.0
2022-10-26 15:55:00,47.74,47.75,47.61,47.64,262775.0,45.8869,45.8965,45.7619,45.7908,262775.0
2022-10-27 09:30:00,47.91,48.11,47.87,48.01,163660.0,46.0503,46.2425,46.0118,46.1464,163660.0
2022-10-27 09:35:00,48.08,48.11,47.95,48.06,98190.0,46.2137,46.2425,46.0887,46.1945,98190.0
2022-10-27 09:40:00,48.07,48.09,47.96,48.09,12065.0,46.2041,46.2233,46.0984,46.2233,12065.0
2022-10-27 09:45:00,48.09,48.11,47.92,47.92,43725.0,46.2233,46.2425,46.0599,46.0599,43725.0
2022-10-27 09:50:00,47.86,47.86,47.72,47.73,87405.0,46.0022,46.0022,45.8677,45.8773,87405.0
2022-10-27 09:55:00,47.74,47.84,47.71,47.82,7085.0,45.8869,45.983,45.8581,45.9638,7085.0
2022-10-27 10:00:00,47.81,47.89,47.8,47.89,55045.0,45.9542,46.0311,45.9446,46.0311,55045.0
2022-10-27 10:05:00,47.95,48.09,47.94,47.99,216825.0,46.0887,46.2233,46.0791,46.1272,216825.0
2022-10-27 10:10:00,47.99,48.19,47.89,48.15,90425.0,46.1272,46.3194,46.0311,46.281,90425.0
2022-10-27 10:15:00,48.15,48.22,48.12,48.16,115510.0,46.281,46.3483,46.2521,46.2906,115510.0
2022-10-27 10:20:00,48.16,48.24,48.15,48.18,189530.0,46.2906,46.3675,46.281,46.3098,189530.0
2022-10-27 10:25:00,48.19,48.25,48.18,48.23,114480.0,46.3194,46.3771,46.3098,46.3579,114480.0
2022-10-27 10:30:00,48.22,48.28,48.19,48.24,79265.0,46.3483,46.4059,46.3194,46.3675,79265.0
2022-10-27 10:35:00,48.21,48.21,48.04,48.07,91125.0,46.3386,46.3386,46.1752,46.2041,91125.0
2022-10-27 10:40:00,48.08,48.08,47.93,47.93,63945.0,46.2137,46.2137,46.0695,46.0695,63945.0
2022-10-27 10:45:00,47.92,48.06,47.9,48.01,50710.0,46.0599,46.1945,46.0407,46.1464,50710.0
2022-10-27 10:50:00,48.02,48.13,48.02,48.12,28580.0,46.156,46.2618,46.156,46.2521,28580.0
2022-10-27 10:55:00,48.11,48.11,47.95,47.95,19060.0,46.2425,46.2425,46.0887,46.0887,19060.0
2022-10-27 11:00:00,47.88,48.05,47.88,48.0,45285.0,46.0215,46.1849,46.0215,46.1368,45285.0
2022-10-27 11:05:00,48.04,48.1,48.0,48.1,38175.0,46.1752,46.2329,46.1368,46.2329,38175.0
2022-10-27 11:10:00,48.12,48.16,48.05,48.09,87060.0,46.2521,46.2906,46.1849,46.2233,87060.0
2022-10-27 11:15:00,48.09,48.09,47.95,47.98,18525.0,46.2233,46.2233,46.0887,46.1176,18525.0
2022-10-27 11:20:00,48.0,48.11,47.98,48.11,40125.0,46.1368,46.2425,46.1176,46.2425,40125.0
2022-10-27 11:25:00,48.09,48.11,48.02,48.11,15420.0,46.2233,46.2425,46.156,46.2425,15420.0
2022-10-27 11:30:00,48.05,48.17,48.03,48.1,28635.0,46.1849,46.3002,46.1656,46.2329,28635.0
2022-10-27 11:35:00,48.09,48.16,47.97,47.97,23310.0,46.2233,46.2906,46.108,46.108,23310.0
2022-10-27 11:40:00,47.97,48.0,47.88,47.91,16360.0,46.108,46.1368,46.0215,46.0503,16360.0
2022-10-27 11:45:00,47.88,47.98,47.86,47.96,66300.0,46.0215,46.1176,46.0022,46.0984,66300.0
2022-10-27 11:50:00,47.96,48.0,47.93,47.96,37570.0,46.0984,46.1368,46.0695,46.0984,37570.0
2022-10-27 11:55:00,48.0,48.0,47.94,47.95,12710.0,46.1368,46.1368,46.0791,46.0887,12710.0
2022-10-27 12:00:00,47.97,48.09,47.97,48.08,21800.0,46.108,46.2233,46.108,46.2137,21800.0
2022-10-27 12:05:00,48.07,48.08,48.04,48.04,46250.0,46.2041,46.2137,46.1752,46.1752,46250.0
2022-10-27 12:10:00,48.01,48.07,48.01,48.05,43280.0,46.1464,46.2041,46.1464,46.1849,43280.0
2022-10-27 12:15:00,48.06,48.09,48.03,48.03,37015.0,46.1945,46.2233,46.1656,46.1656,37015.0
2022-10-27 12:20:00,48.03,48.05,47.98,48.02,43630.0,46.1656,46.1849,46.1176,46.156,43630.0
2022-10-27 12:25:00,48.02,48.02,47.86,47.86,62195.0,46.156,46.156,46.0022,46.0022,62195.0
2022-10-27 12:30:00,47.84,47.99,47.84,47.98,23735.0,45.983,46.1272,45.983,46.1176,23735.0
2022-10-27 12:35:00,47.97,47.99,47.92,47.93,35190.0,46.108,46.1272,46.0599,46.0695,35190.0
2022-10-27 12:40:00,47.94,47.97,47.94,47.96,8395.0,46.0791,46.108,46.0791,46.0984,8395.0
2022-10-27 12:45:00,47.95,48.01,47.93,48.0,35555.0,46.0887,46.1464,46.0695,46.1368,35555.0
2022-10-27 12:50:00,47.99,48.04,47.99,48.03,145760.0,46.1272,46.1752,46.1272,46.1656,145760.0
2022-10-27 12:55:00,48.04,48.06,48.0,48.05,27275.0,46.1752,46.1945,46.1368,46.1849,27275.0
2022-10-27 13:00:00,48.07,48.07,48.01,48.06,13925.0,46.2041,46.2041,46.1464,46.1945,13925.0
2022-10-27 13:05:00,48.06,48.18,48.06,48.18,39945.0,46.1945,46.3098,46.1945,46.3098,39945.0
2022-10-27 13:10:00,48.17,48.17,48.14,48.17,17985.0,46.3002,46.3002,46.2714,46.3002,17985.0
2022-10-27 13:15:00,48.16,48.18,48.09,48.17,310910.0,46.2906,46.3098,46.2233,46.3002,310910.0
2022-10-27 13:20:00,48.17,48.21,48.17,48.17,70305.0,46.3002,46.3386,46.3002,46.3002,70305.0
2022-10-27 13:25:00,48.14,48.14,48.06,48.06,126270.0,46.2714,46.2714,46.1945,46.1945,126270.0
2022-10-27 13:30:00,48.07,48.09,48.05,48.06,76645.0,46.2041,46.2233,46.1849,46.1945,76645.0
2022-10-27 13:35:00,48.07,48.1,48.06,48.06,58015.0,46.2041,46.2329,46.1945,46.1945,58015.0
2022-10-27 13:40:00,48.06,48.11,48.05,48.07,270240.0,46.1945,46.2425,46.1849,46.2041,270240.0
2022-10-27 13:45:00,48.08,48.1,48.05,48.08,277570.0,46.2137,46.2329,46.1849,46.2137,277570.0
2022-10-27 13:50:00,48.07,48.07,48.02,48.02,64395.0,46.2041,46.2041,46.156,46.156,64395.0
2022-10-27 13:55:00,48.02,48.04,47.97,47.97,61160.0,46.156,46.1752,46.108,46.108,61160.0
2022-10-27 14:00:00,47.98,47.99,47.96,47.97,75255.0,46.1176,46.1272,46.0984,46.108,75255.0
2022-10-27 14:05:00,47.96,47.96,47.88,47.88,36390.0,46.0984,46.0984,46.0215,46.0215,36390.0
2022-10-27 14:10:00,47.89,47.9,47.85,47.88,122415.0,46.0311,46.0407,45.9926,46.0215,122415.0
2022-10-27 14:15:00,47.89,47.92,47.87,47.92,89690.0,46.0311,46.0599,46.0118,46.0599,89690.0
2022-10-27 14:20:00,47.91,47.94,47.89,47.94,69140.0,46.0503,46.0791,46.0311,46.0791,69140.0
2022-10-27 14:25:00,47.93,47.93,47.9,47.9,47350.0,46.0695,46.0695,46.0407,46.0407,47350.0
2022-10-27 14:30:00,47.89,47.91,47.85,47.9,36690.0,46.0311,46.0503,45.9926,46.0407,36690.0
2022-10-27 14:35:00,47.9,47.9,47.87,47.88,31360.0,46.0407,46.0407,46.0118,46.0215,31360.0
2022-10-27 14:40:00,47.86,47.89,47.84,47.84,25830.0,46.0022,46.0311,45.983,45.983,25830.0
2022-10-27 14:45:00,47.84,47.87,47.83,47.83,38545.0,45.983,46.0118,45.9734,45.9734,38545.0
2022-10-27 14:50:00,47.84,47.85,47.8,47.83,32630.0,45.983,45.9926,45.9446,45.9734,32630.0
2022-10-27 14:55:00,47.82,47.83,47.7,47.72,138840.0,45.9638,45.9734,45.8484,45.8677,138840.0
2022-10-27 15:00:00,47.73,47.81,47.73,47.79,67350.0,45.8773,45.9542,45.8773,45.9349,67350.0
2022-10-27 15:05:00,47.76,47.78,47.63,47.63,52480.0,45.9061,45.9253,45.7812,45.7812,52480.0
2022-10-27 15:10:00,47.65,47.71,47.62,47.7,49285.0,45.8004,45.8581,45.7715,45.8484,49285.0
2022-10-27 15:15:00,47.7,47.75,47.69,47.72,59700.0,45.8484,45.8965,45.8388,45.8677,59700.0
2022-10-27 15:20:00,47.73,47.75,47.71,47.74,38395.0,45.8773,45.8965,45.8581,45.8869,38395.0
2022-10-27 15:25:00,47.74,47.74,47.69,47.72,69265.0,45.8869,45.8869,45.8388,45.8677,69265.0
2022-10-27 15:30:00,47.71,47.79,47.67,47.76,100210.0,45.8581,45.9349,45.8196,45.9061,100210.0
2022-10-27 15:35:00,47.76,47.77,47.71,47.74,120555.0,45.9061,45.9157,45.8581,45.8869,120555.0
2022-10-27 15:40:00,47.73,47.77,47.72,47.74,85665.0,45.8773,45.9157,45.8677,45.8869,85665.0
2022-10-27 15:45:00,47.74,47.75,47.68,47.73,67305.0,45.8869,45.8965,45.8292,45.8773,67305.0
2022-10-27 15:50:00,47.75,47.75,47.61,47.62,73360.0,45.8965,45.8965,45.7619,45.7715,73360.0
2022-10-27 15:55:00,47.62,47.67,47.59,47.66,391685.0,45.7715,45.8196,45.7427,45.81,391685.0
2022-10-28 09:30:00,47.77,47.93,47.58,47.9,264050.0,45.9157,46.0695,45.7331,46.0407,264050.0
2022-10-28 09:35:00,47.92,48.0,47.85,48.0,57610.0,46.0599,46.1368,45.9926,46.1368,57610.0
2022-10-28 09:40:00,48.03,48.08,48.0,48.06,211850.0,46.1656,46.2137,46.1368,46.1945,211850.0
2022-10-28 09:45:00,48.05,48.06,47.96,48.02,59780.0,46.1849,46.1945,46.0984,46.156,59780.0
2022-10-28 09:50:00,47.96,48.08,47.93,48.03,37595.0,46.0984,46.2137,46.0695,46.1656,37595.0
2022-10-28 09:55:00,48.02,48.08,47.96,47.97,117900.0,46.156,46.2137,46.0984,46.108,117900.0
2022-10-28 10:00:00,47.98,48.05,47.71,47.76,94345.0,46.1176,46.1849,45.8581,45.9061,94345.0
2022-10-28 10:05:00,47.76,47.83,47.61,47.61,16360.0,45.9061,45.9734,45.7619,45.7619,16360.0
2022-10-28 10:10:00,47.56,47.59,47.47,47.59,59345.0,45.7139,45.7427,45.6274,45.7427,59345.0
2022-10-28 10:15:00,47.56,47.78,47.56,47.74,35520.0,45.7139,45.9253,45.7139,45.8869,35520.0
2022-10-28 10:20:00,47.71,47.71,47.62,47.62,6735.0,45.8581,45.8581,45.7715,45.7715,6735.0
2022-10-28 10:25:00,47.69,47.85,47.69,47.82,94665.0,45.8388,45.9926,45.8388,45.9638,94665.0
2022-10-28 10:30:00,47.82,47.89,47.73,47.73,28730.0,45.9638,46.0311,45.8773,45.8773,28730.0
2022-10-28 10:35:00,47.69,47.72,47.67,47.71,104800.0,45.8388,45.8677,45.8196,45.8581,104800.0
2022-10-28 10:40:00,47.7,47.75,47.69,47.75,9940.0,45.8484,45.8965,45.8388,45.8965,9940.0
2022-10-28 10:45:00,47.77,47.9,47.75,47.89,100360.0,45.9157,46.0407,45.8965,46.0311,100360.0
2022-10-28 10:50:00,47.9,47.94,47.88,47.94,63940.0,46.0407,46.0791,46.0215,46.0791,63940.0
2022-10-28 10:55:00,47.92,47.96,47.91,47.95,98815.0,46.0599,46.0984,46.0503,46.0887,98815.0
2022-10-28 11:00:00,47.96,48.0,47.92,47.92,63505.0,46.0984,46.1368,46.0599,46.0599,63505.0
2022-10-28 11:05:00,47.91,47.96,47.87,47.94,20260.0,46.0503,46.0984,46.0118,46.0791,20260.0
2022-10-28 11:10:00,47.93,48.01,47.93,47.95,35315.0,46.0695,46.1464,46.0695,46.0887,35315.0
2022-10-28 11:15:00,47.94,47.95,47.88,47.94,45260.0,46.0791,46.0887,46.0215,46.0791,45260.0
2022-10-28 11:20:00,47.94,47.97,47.91,47.93,42525.0,46.0791,46.108,46.0503,46.0695,42525.0
2022-10-28 11:25:00,47.92,47.95,47.9,47.94,20960.0,46.0599,46.0887,46.0407,46.0791,20960.0
2022-10-28 11:30:00,47.95,48.03,47.95,47.97,29670.0,46.0887,46.1656,46.0887,46.108,29670.0
2022-10-28 11:35:00,47.97,47.97,47.94,47.97,10915.0,46.108,46.108,46.0791,46.108,10915.0
2022-10-28 11:40:00,48.0,48.07,48.0,48.05,35510.0,46.1368,46.2041,46.1368,46.1849,35510.0
2022-10-28 11:45:00,48.04,48.12,48.04,48.12,26620.0,46.1752,46.2521,46.1752,46.2521,26620.0
2022-10-28 11:50:00,48.11,48.15,48.1,48.1,40050.0,46.2425,46.281,46.2329,46.2329,40050.0
2022-10-28 11:55:00,48.11,48.13,48.09,48.1,32600.0,46.2425,46.2618,46.2233,46.2329,32600.0
2022-10-28 12:00:00,48.06,48.11,48.05,48.05,44405.0,46.1945,46.2425,46.1849,46.1849,44405.0
2022-10-28 12:05:00,48.05,48.07,48.01,48.06,77750.0,46.1849,46.2041,46.1464,46.1945,77750.0
2022-10-28 12:10:00,48.06,48.16,48.06,48.16,105705.0,46.1945,46.2906,46.1945,46.2906,105705.0
2022-10-28 12:15:00,48.16,48.22,48.16,48.19,115175.0,46.2906,46.3483,46.2906,46.3194,115175.0
2022-10-28 12:20:00,48.18,48.25,48.18,48.25,36575.0,46.3098,46.3771,46.3098,46.3771,36575.0
2022-10-28 12:25:00,48.25,48.28,48.24,48.27,63290.0,46.3771,46.4059,46.3675,46.3963,63290.0
2022-10-28 12:30:00,48.27,48.35,48.26,48.35,68265.0,46.3963,46.4732,46.3867,46.4732,68265.0
2022-10-28 12:35:00,48.35,48.35,48.28,48.28,62760.0,46.4732,46.4732,46.4059,46.4059,62760.0
2022-10-28 12:40:00,48.29,48.32,48.26,48.28,227985.0,46.4155,46.4444,46.3867,46.4059,227985.0
2022-10-28 12:45:00,48.28,48.29,48.24,48.29,64400.0,46.4059,46.4155,46.3675,46.4155,64400.0
2022-10-28 12:50:00,48.3,48.33,48.3,48.33,66665.0,46.4252,46.454,46.4252,46.454,66665.0
2022-10-28 12:55:00,48.33,48.33,48.28,48.29,44800.0,46.454,46.454,46.4059,46.4155,44800.0
2022-10-28 13:00:00,48.3,48.32,48.29,48.29,36175.0,46.4252,46.4444,46.4155,46.4155,36175.0
2022-10-28 13:05:00,48.29,48.35,48.29,48.34,42250.0,46.4155,46.4732,46.4155,46.4636,42250.0
2022-10-28 13:10:00,48.33,48.34,48.32,48.34,17770.0,46.454,46.4636,46.4444,46.4636,17770.0
2022-10-28 13:15:00,48.33,48.34,48.3,48.31,23635.0,46.454,46.4636,46.4252,46.4348,23635.0
2022-10-28 13:20:00,48.29,48.31,48.26,48.3,48770.0,46.4155,46.4348,46.3867,46.4252,48770.0
2022-10-28 13:25:00,48.3,48.33,48.29,48.3,52570.0,46.4252,46.454,46.4155,46.4252,52570.0
2022-10-28 13:30:00,48.31,48.34,48.3,48.33,100605.0,46.4348,46.4636,46.4252,46.454,100605.0
2022-10-28 13:35:00,48.33,48.36,48.32,48.34,61470.0,46.454,46.4828,46.4444,46.4636,61470.0
2022-10-28 13:40:00,48.34,48.35,48.32,48.33,38750.0,46.4636,46.4732,46.4444,46.454,38750.0
2022-10-28 13:45:00,48.33,48.37,48.33,48.35,61565.0,46.454,46.4924,46.454,46.4732,61565.0
2022-10-28 13:50:00,48.36,48.38,48.35,48.35,30620.0,46.4828,46.502,46.4732,46.4732,30620.0
2022-10-28 13:55:00,48.34,48.36,48.32,48.32,39895.0,46.4636,46.4828,46.4444,46.4444,39895.0
2022-10-28 14:00:00,48.32,48.34,48.3,48.3,21370.0,46.4444,46.4636,46.4252,46.4252,21370.0
2022-10-28 14:05:00,48.3,48.31,48.27,48.28,57970.0,46.4252,46.4348,46.3963,46.4059,57970.0
2022-10-28 14:10:00,48.28,48.3,48.27,48.29,48730.0,46.4059,46.4252,46.3963,46.4155,48730.0
2022-10-28 14:15:00,48.3,48.34,48.3,48.32,80810.0,46.4252,46.4636,46.4252,46.4444,80810.0
2022-10-28 14:20:00,48.32,48.34,48.32,48.33,71445.0,46.4444,46.4636,46.4444,46.454,71445.0
2022-10-28 14:25:00,48.33,48.33,48.28,48.29,40205.0,46.454,46.454,46.4059,46.4155,40205.0
2022-10-28 14:30:00,48.29,48.35,48.28,48.35,67165.0,46.4155,46.4732,46.4059,46.4732,67165.0
2022-10-28 14:35:00,48.36,48.38,48.36,48.38,61565.0,46.4828,46.502,46.4828,46.502,61565.0
2022-10-28 14:40:00,48.37,48.42,48.37,48.42,65225.0,46.4924,46.5405,46.4924,46.5405,65225.0
2022-10-28 14:45:00,48.41,48.44,48.41,48.44,160145.0,46.5309,46.5597,46.5309,46.5597,160145.0
2022-10-28 14:50:00,48.44,48.47,48.43,48.44,87635.0,46.5597,46.5886,46.5501,46.5597,87635.0
2022-10-28 14:55:00,48.44,48.47,48.44,48.47,99965.0,46.5597,46.5886,46.5597,46.5886,99965.0
2022-10-28 15:00:00,48.47,48.51,48.46,48.47,46750.0,46.5886,46.627,46.5789,46.5886,46750.0
2022-10-28 15:05:00,48.46,48.47,48.42,48.47,38035.0,46.5789,46.5886,46.5405,46.5886,38035.0
2022-10-28 15:10:00,48.47,48.49,48.46,48.47,85645.0,46.5886,46.6078,46.5789,46.5886,85645.0
2022-10-28 15:15:00,48.47,48.48,48.43,48.44,57745.0,46.5886,46.5982,46.5501,46.5597,57745.0
2022-10-28 15:20:00,48.44,48.44,48.42,48.44,65585.0,46.5597,46.5597,46.5405,46.5597,65585.0
2022-10-28 15:25:00,48.43,48.48,48.43,48.46,119555.0,46.5501,46.5982,46.5501,46.5789,119555.0
2022-10-28 15:30:00,48.45,48.48,48.43,48.46,121285.0,46.5693,46.5982,46.5501,46.5789,121285.0
2022-10-28 15:35:00,48.46,48.49,48.44,48.49,111885.0,46.5789,46.6078,46.5597,46.6078,111885.0
2022-10-28 15:40:00,48.49,48.52,48.48,48.52,157540.0,46.6078,46.6366,46.5982,46.6366,157540.0
2022-10-28 15:45:00,48.51,48.52,48.5,48.52,52875.0,46.627,46.6366,46.6174,46.6366,52875.0
2022-10-28 15:50:00,48.52,48.55,48.48,48.53,139885.0,46.6366,46.6654,46.5982,46.6462,139885.0
2022-10-28 15:55:00,48.55,48.55,48.47,48.51,126970.0,46.6654,46.6654,46.5886,46.627,126970.0
2022-10-31 09:30:00,48.32,48.45,48.22,48.43,366155.0,46.4444,46.5693,46.3483,46.5501,366155.0
2022-10-31 09:35:00,48.42,48.46,48.39,48.45,49900.0,46.5405,46.5789,46.5117,46.5693,49900.0
2022-10-31 09:40:00,48.45,48.49,48.39,48.41,231360.0,46.5693,46.6078,46.5117,46.5309,231360.0
2022-10-31 09:45:00,48.36,48.36,48.19,48.19,49530.0,46.4828,46.4828,46.3194,46.3194,49530.0
2022-10-31 09:50:00,48.18,48.4,48.16,48.39,26685.0,46.3098,46.5213,46.2906,46.5117,26685.0
2022-10-31 09:55:00,48.42,48.42,48.32,48.33,45600.0,46.5405,46.5405,46.4444,46.454,45600.0
2022-10-31 10:00:00,48.31,48.49,48.31,48.48,76910.0,46.4348,46.6078,46.4348,46.5982,76910.0
2022-10-31 10:05:00,48.47,48.47,48.33,48.39,37365.0,46.5886,46.5886,46.454,46.5117,37365.0
2022-10-31 10:10:00,48.36,48.49,48.34,48.49,32070.0,46.4828,46.6078,46.4636,46.6078,32070.0
2022-10-31 10:15:00,48.48,48.59,48.48,48.55,43055.0,46.5982,46.7039,46.5982,46.6654,43055.0
2022-10-31 10:20:00,48.52,48.54,48.39,48.4,37010.0,46.6366,46.6558,46.5117,46.5213,37010.0
2022-10-31 10:25:00,48.41,48.43,48.37,48.38,99855.0,46.5309,46.5501,46.4924,46.502,99855.0
2022-10-31 10:30:00,48.37,48.4,48.32,48.32,45625.0,46.4924,46.5213,46.4444,46.4444,45625.0
2022-10-31 10:35:00,48.32,48.44,48.29,48.43,59880.0,46.4444,46.5597,46.4155,46.5501,59880.0
2022-10-31 10:40:00,48.43,48.52,48.42,48.5,52555.0,46.5501,46.6366,46.5405,46.6174,52555.0
2022-10-31 10:45:00,48.52,48.58,48.46,48.48,135540.0,46.6366,46.6943,46.5789,46.5982,135540.0
2022-10-31 10:50:00,48.49,48.52,48.45,48.46,79235.0,46.6078,46.6366,46.5693,46.5789,79235.0
2022-10-31 10:55:00,48.45,48.46,48.4,48.44,98035.0,46.5693,46.5789,46.5213,46.5597,98035.0
2022-10-31 11:00:00,48.42,48.55,48.42,48.52,100620.0,46.5405,46.6654,46.5405,46.6366,100620.0
2022-10-31 11:05:00,48.49,48.57,48.48,48.54,101740.0,46.6078,46.6847,46.5982,46.6558,101740.0
2022-10-31 11:10:00,48.52,48.56,48.48,48.5,58240.0,46.6366,46.6751,46.5982,46.6174,58240.0
2022-10-31 11:15:00,48.5,48.55,48.48,48.54,91715.0,46.6174,46.6654,46.5982,46.6558,91715.0
2022-10-31 11:20:00,48.54,48.65,48.51,48.64,138425.0,46.6558,46.7616,46.627,46.752,138425.0
2022-10-31 11:25:00,48.63,48.65,48.59,48.59,100475.0,46.7423,46.7616,46.7039,46.7039,100475.0
2022-10-31 11:30:00,48.59,48.61,48.55,48.6,126800.0,46.7039,46.7231,46.6654,46.7135,126800.0
2022-10-31 11:35:00,48.6,48.63,48.58,48.59,88315.0,46.7135,46.7423,46.6943,46.7039,88315.0
2022-10-31 11:40:00,48.61,48.69,48.6,48.69,105615.0,46.7231,46.8,46.7135,46.8,105615.0
2022-10-31 11:45:00,48.69,48.71,48.67,48.68,83585.0,46.8,46.8192,46.7808,46.7904,83585.0
2022-10-31 11:50:00,48.69,48.73,48.68,48.73,93400.0,46.8,46.8385,46.7904,46.8385,93400.0
2022-10-31 11:55:00,48.72,48.76,48.5,48.56,380560.0,46.8289,46.8673,46.6174,46.6751,380560.0
2022-10-31 12:00:00,48.57,48.62,48.5,48.61,127825.0,46.6847,46.7327,46.6174,46.7231,127825.0
2022-10-31 12:05:00,48.61,48.62,48.53,48.54,115910.0,46.7231,46.7327,46.6462,46.6558,115910.0
2022-10-31 12:10:00,48.55,48.64,48.53,48.64,95410.0,46.6654,46.752,46.6462,46.752,95410.0
2022-10-31 12:15:00,48.67,48.73,48.67,48.67,108835.0,46.7808,46.8385,46.7808,46.7808,108835.0
2022-10-31 12:20:00,48.68,48.7,48.6,48.61,86105.0,46.7904,46.8096,46.7135,46.7231,86105.0
2022-10-31 12:25:00,48.61,48.61,48.55,48.56,60075.0,46.7231,46.7231,46.6654,46.6751,60075.0
2022-10-31 12:30:00,48.56,48.56,48.51,48.51,94940.0,46.6751,46.6751,46.627,46.627,94940.0
2022-10-31 12:35:00,48.49,48.53,48.47,48.49,40135.0,46.6078,46.6462,46.5886,46.6078,40135.0
2022-10-31 12:40:00,48.5,48.52,48.45,48.48,66605.0,46.6174,46.6366,46.5693,46.5982,66605.0
2022-10-31 12:45:00,48.49,48.49,48.45,48.48,39695.0,46.6078,46.6078,46.5693,46.5982,39695.0
2022-10-31 12:50:00,48.48,48.51,48.43,48.44,53945.0,46.5982,46.627,46.5501,46.5597,53945.0
2022-10-31 12:55:00,48.43,48.52,48.43,48.5,115650.0,46.5501,46.6366,46.5501,46.6174,115650.0
2022-10-31 13:00:00,48.5,48.54,48.49,48.49,50305.0,46.6174,46.6558,46.6078,46.6078,50305.0
2022-10-31 13:05:00,48.47,48.53,48.45,48.52,22925.0,46.5886,46.6462,46.5693,46.6366,22925.0
2022-10-31 13:10:00,48.5,48.53,48.49,48.52,18555.0,46.6174,46.6462,46.6078,46.6366,18555.0
2022-10-31 13:15:00,48.51,48.57,48.5,48.57,25410.0,46.627,46.6847,46.6174,46.6847,25410.0
2022-10-31 13:20:00,48.58,48.61,48.57,48.61,34380.0,46.6943,46.7231,46.6847,46.7231,34380.0
2022-10-31 13:25:00,48.6,48.66,48.59,48.66,40480.0,46.7135,46.7712,46.7039,46.7712,40480.0
2022-10-31 13:30:00,48.65,48.66,48.63,48.64,86860.0,46.7616,46.7712,46.7423,46.752,86860.0
2022-10-31 13:35:00,48.64,48.67,48.64,48.64,36340.0,46.752,46.7808,46.752,46.752,36340.0
2022-10-31 13:40:00,48.64,48.64,48.59,48.62,64970.0,46.752,46.752,46.7039,46.7327,64970.0
2022-10-31 13:45:00,48.61,48.62,48.58,48.6,57865.0,46.7231,46.7327,46.6943,46.7135,57865.0
2022-10-31 13:50:00,48.61,48.61,48.56,48.58,52075.0,46.7231,46.7231,46.6751,46.6943,52075.0
2022-10-31 13:55:00,48.58,48.61,48.58,48.6,66460.0,46.6943,46.7231,46.6943,46.7135,66460.0
2022-10-31 14:00:00,48.6,48.66,48.59,48.64,67325.0,46.7135,46.7712,46.7039,46.752,67325.0
2022-10-31 14:05:00,48.63,48.64,48.59,48.59,21025.0,46.7423,46.752,46.7039,46.7039,21025.0
2022-10-31 14:10:00,48.58,48.6,48.57,48.59,43065.0,46.6943,46.7135,46.6847,46.7039,43065.0
2022-10-31 14:15:00,48.6,48.62,48.56,48.61,69105.0,46.7135,46.7327,46.6751,46.7231,69105.0
2022-10-31 14:20:00,48.61,48.62,48.6,48.62,28845.0,46.7231,46.7327,46.7135,46.7327,28845.0
2022-10-31 14:25:00,48.63,48.64,48.61,48.61,47460.0,46.7423,46.752,46.7231,46.7231,47460.0
2022-10-31 14:30:00,48.59,48.63,48.59,48.62,43465.0,46.7039,46.7423,46.7039,46.7327,43465.0
2022-10-31 14:35:00,48.62,48.68,48.61,48.68,139965.0,46.7327,46.7904,46.7231,46.7904,139965.0
2022-10-31 14:40:00,48.67,48.68,48.64,48.65,78420.0,46.7808,46.7904,46.752,46.7616,78420.0
2022-10-31 14:45:00,48.65,48.66,48.59,48.59,111205.0,46.7616,46.7712,46.7039,46.7039,111205.0
2022-10-31 14:50:00,48.6,48.62,48.59,48.62,63355.0,46.7135,46.7327,46.7039,46.7327,63355.0
2022-10-31 14:55:00,48.62,48.63,48.52,48.55,89090.0,46.7327,46.7423,46.6366,46.6654,89090.0
2022-10-31 15:00:00,48.53,48.53,48.47,48.47,99595.0,46.6462,46.6462,46.5886,46.5886,99595.0
2022-10-31 15:05:00,48.46,48.5,48.42,48.42,34700.0,46.5789,46.6174,46.5405,46.5405,34700.0
2022-10-31 15:10:00,48.44,48.52,48.44,48.51,86370.0,46.5597,46.6366,46.5597,46.627,86370.0
2022-10-31 15:15:00,48.52,48.54,48.48,48.53,63175.0,46.6366,46.6558,46.5982,46.6462,63175.0
2022-10-31 15:20:00,48.53,48.57,48.5,48.55,106775.0,46.6462,46.6847,46.6174,46.6654,106775.0
2022-10-31 15:25:00,48.55,48.57,48.54,48.56,90715.0,46.6654,46.6847,46.6558,46.6751,90715.0
2022-10-31 15:30:00,48.56,48.61,48.53,48.61,122635.0,46.6751,46.7231,46.6462,46.7231,122635.0
2022-10-31 15:35:00,48.61,48.63,48.59,48.62,161040.0,46.7231,46.7423,46.7039,46.7327,161040.0
2022-10-31 15:40:00,48.62,48.64,48.62,48.63,139005.0,46.7327,46.752,46.7327,46.7423,139005.0
2022-10-31 15:45:00,48.63,48.64,48.58,48.59,180475.0,46.7423,46.752,46.6943,46.7039,180475.0
2022-10-31 15:50:00,48.58,48.58,48.48,48.49,154040.0,46.6943,46.6943,46.5982,46.6078,154040.0
2022-10-31 15:55:00,48.48,48.54,48.46,48.51,568430.0,46.5982,46.6558,46.5789,46.627,568430.0
2022-11-01 09:30:00,49.05,49.1,48.83,48.83,517235.0,47.146,47.1941,46.9346,46.9346,517235.0
2022-11-01 09:35:00,48.83,48.87,48.75,48.87,321925.0,46.9346,46.973,46.8577,46.973,321925.0
2022-11-01 09:40:00,48.87,48.94,48.78,48.86,234565.0,46.973,47.0403,46.8865,46.9634,234565.0
2022-11-01 09:45:00,48.85,48.87,48.71,48.79,410240.0,46.9538,46.973,46.8192,46.8961,410240.0
2022-11-01 09:50:00,48.78,48.82,48.69,48.77,218470.0,46.8865,46.925,46.8,46.8769,218470.0
2022-11-01 09:55:00,48.77,48.83,48.75,48.78,116630.0,46.8769,46.9346,46.8577,46.8865,116630.0
2022-11-01 10:00:00,48.8,48.82,48.53,48.54,262145.0,46.9057,46.925,46.6462,46.6558,262145.0
2022-11-01 10:05:00,48.53,48.59,48.5,48.5,87270.0,46.6462,46.7039,46.6174,46.6174,87270.0
2022-11-01 10:10:00,48.47,48.56,48.47,48.53,174485.0,46.5886,46.6751,46.5886,46.6462,174485.0
2022-11-01 10:15:00,48.54,48.64,48.54,48.6,61655.0,46.6558,46.752,46.6558,46.7135,61655.0
2022-11-01 10:20:00,48.55,48.73,48.51,48.64,59925.0,46.6654,46.8385,46.627,46.752,59925.0
2022-11-01 10:25:00,48.59,48.69,48.57,48.68,52010.0,46.7039,46.8,46.6847,46.7904,52010.0
2022-11-01 10:30:00,48.69,48.71,48.59,48.71,63100.0,46.8,46.8192,46.7039,46.8192,63100.0
2022-11-01 10:35:00,48.72,48.74,48.62,48.62,46985.0,46.8289,46.8481,46.7327,46.7327,46985.0
2022-11-01 10:40:00,48.58,48.58,48.44,48.44,49705.0,46.6943,46.6943,46.5597,46.5597,49705.0
2022-11-01 10:45:00,48.45,48.54,48.45,48.49,92390.0,46.5693,46.6558,46.5693,46.6078,92390.0
2022-11-01 10:50:00,48.51,48.57,48.51,48.56,42005.0,46.627,46.6847,46.627,46.6751,42005.0
2022-11-01 10:55:00,48.55,48.57,48.42,48.47,58440.0,46.6654,46.6847,46.5405,46.5886,58440.0
2022-11-01 11:00:00,48.48,48.55,48.47,48.55,89650.0,46.5982,46.6654,46.5886,46.6654,89650.0
2022-11-01 11:05:00,48.53,48.55,48.46,48.52,51555.0,46.6462,46.6654,46.5789,46.6366,51555.0
2022-11-01 11:10:00,48.53,48.56,48.51,48.55,64190.0,46.6462,46.6751,46.627,46.6654,64190.0
2022-11-01 11:15:00,48.55,48.59,48.5,48.5,58410.0,46.6654,46.7039,46.6174,46.6174,58410.0
2022-11-01 11:20:00,48.45,48.52,48.45,48.48,29460.0,46.5693,46.6366,46.5693,46.5982,29460.0
2022-11-01 11:25:00,48.45,48.57,48.45,48.57,85380.0,46.5693,46.6847,46.5693,46.6847,85380.0
2022-11-01 11:30:00,48.58,48.64,48.57,48.61,139155.0,46.6943,46.752,46.6847,46.7231,139155.0
2022-11-01 11:35:00,48.61,48.63,48.42,48.44,64990.0,46.7231,46.7423,46.5405,46.5597,64990.0
2022-11-01 11:40:00,48.43,48.48,48.41,48.44,73380.0,46.5501,46.5982,46.5309,46.5597,73380.0
2022-11-01 11:45:00,48.44,48.56,48.43,48.54,83890.0,46.5597,46.6751,46.5501,46.6558,83890.0
2022-11-01 11:50:00,48.54,48.58,48.52,48.58,120400.0,46.6558,46.6943,46.6366,46.6943,120400.0
2022-11-01 11:55:00,48.58,48.63,48.55,48.62,101490.0,46.6943,46.7423,46.6654,46.7327,101490.0
2022-11-01 12:00:00,48.62,48.65,48.61,48.65,78950.0,46.7327,46.7616,46.7231,46.7616,78950.0
2022-11-01 12:05:00,48.65,48.83,48.65,48.68,163630.0,46.7616,46.9346,46.7616,46.7904,163630.0
2022-11-01 12:10:00,48.72,48.74,48.65,48.65,12335.0,46.8289,46.8481,46.7616,46.7616,12335.0
2022-11-01 12:15:00,48.67,48.67,48.62,48.64,10920.0,46.7808,46.7808,46.7327,46.752,10920.0
2022-11-01 12:20:00,48.65,48.69,48.61,48.62,85710.0,46.7616,46.8,46.7231,46.7327,85710.0
2022-11-01 12:25:00,48.62,48.68,48.62,48.66,116315.0,46.7327,46.7904,46.7327,46.7712,116315.0
2022-11-01 12:30:00,48.65,48.7,48.64,48.66,96800.0,46.7616,46.8096,46.752,46.7712,96800.0
2022-11-01 12:35:00,48.68,48.7,48.62,48.68,64255.0,46.7904,46.8096,46.7327,46.7904,64255.0
2022-11-01 12:40:00,48.69,48.73,48.68,48.72,59875.0,46.8,46.8385,46.7904,46.8289,59875.0
2022-11-01 12:45:00,48.72,48.76,48.72,48.76,33180.0,46.8289,46.8673,46.8289,46.8673,33180.0
2022-11-01 12:50:00,48.76,48.76,48.71,48.75,111845.0,46.8673,46.8673,46.8192,46.8577,111845.0
2022-11-01 12:55:00,48.75,48.77,48.71,48.77,75520.0,46.8577,46.8769,46.8192,46.8769,75520.0
2022-11-01 13:00:00,48.77,48.77,48.73,48.75,79060.0,46.8769,46.8769,46.8385,46.8577,79060.0
2022-11-01 13:05:00,48.76,48.79,48.73,48.74,72575.0,46.8673,46.8961,46.8385,46.8481,72575.0
2022-11-01 13:10:00,48.75,48.87,48.75,48.84,82985.0,46.8577,46.973,46.8577,46.9442,82985.0
2022-11-01 13:15:00,48.84,48.87,48.83,48.84,84180.0,46.9442,46.973,46.9346,46.9442,84180.0
2022-11-01 13:20:00,48.86,48.88,48.83,48.84,102340.0,46.9634,46.9826,46.9346,46.9442,102340.0
2022-11-01 13:25:00,48.84,48.86,48.82,48.84,51970.0,46.9442,46.9634,46.925,46.9442,51970.0
2022-11-01 13:30:00,48.84,48.85,48.81,48.83,51375.0,46.9442,46.9538,46.9154,46.9346,51375.0
2022-11-01 13:35:00,48.83,48.83,48.79,48.8,55365.0,46.9346,46.9346,46.8961,46.9057,55365.0
2022-11-01 13:40:00,48.8,48.85,48.8,48.84,78295.0,46.9057,46.9538,46.9057,46.9442,78295.0
2022-11-01 13:45:00,48.84,48.88,48.84,48.84,132475.0,46.9442,46.9826,46.9442,46.9442,132475.0
2022-11-01 13:50:00,48.85,48.89,48.84,48.84,86610.0,46.9538,46.9923,46.9442,46.9442,86610.0
2022-11-01 13:55:00,48.84,48.89,48.83,48.89,94525.0,46.9442,46.9923,46.9346,46.9923,94525.0
2022-11-01 14:00:00,48.89,48.9,48.83,48.85,97145.0,46.9923,47.0019,46.9346,46.9538,97145.0
2022-11-01 14:05:00,48.85,48.86,48.83,48.85,105060.0,46.9538,46.9634,46.9346,46.9538,105060.0
2022-11-01 14:10:00,48.85,48.86,48.82,48.82,53035.0,46.9538,46.9634,46.925,46.925,53035.0
2022-11-01 14:15:00,48.83,48.84,48.81,48.83,84860.0,46.9346,46.9442,46.9154,46.9346,84860.0
2022-11-01 14:20:00,48.82,48.85,48.79,48.81,1359045.0,46.925,46.9538,46.8961,46.9154,1359045.0
2022-11-01 14:25:00,48.8,48.82,48.78,48.82,90135.0,46.9057,46.925,46.8865,46.925,90135.0
2022-11-01 14:30:00,48.82,48.83,48.73,48.76,60045.0,46.925,46.9346,46.8385,46.8673,60045.0
2022-11-01 14:35:00,48.76,48.79,48.76,48.77,170335.0,46.8673,46.8961,46.8673,46.8769,170335.0
2022-11-01 14:40:00,48.77,48.79,48.72,48.73,134595.0,46.8769,46.8961,46.8289,46.8385,134595.0
2022-11-01 14:45:00,48.73,48.74,48.68,48.7,53350.0,46.8385,46.8481,46.7904,46.8096,53350.0
2022-11-01 14:50:00,48.7,48.74,48.7,48.73,159760.0,46.8096,46.8481,46.8096,46.8385,159760.0
2022-11-01 14:55:00,48.73,48.81,48.73,48.79,195390.0,46.8385,46.9154,46.8385,46.8961,195390.0
2022-11-01 15:00:00,48.79,48.79,48.76,48.78,185100.0,46.8961,46.8961,46.8673,46.8865,185100.0
2022-11-01 15:05:00,48.78,48.82,48.77,48.8,198135.0,46.8865,46.925,46.8769,46.9057,198135.0
2022-11-01 15:10:00,48.8,48.8,48.73,48.74,301650.0,46.9057,46.9057,46.8385,46.8481,301650.0
2022-11-01 15:15:00,48.74,48.75,48.69,48.73,231480.0,46.8481,46.8577,46.8,46.8385,231480.0
2022-11-01 15:20:00,48.72,48.76,48.72,48.74,208310.0,46.8289,46.8673,46.8289,46.8481,208310.0
2022-11-01 15:25:00,48.73,48.73,48.66,48.66,72635.0,46.8385,46.8385,46.7712,46.7712,72635.0
2022-11-01 15:30:00,48.68,48.7,48.65,48.67,124070.0,46.7904,46.8096,46.7616,46.7808,124070.0
2022-11-01 15:35:00,48.67,48.7,48.63,48.63,170170.0,46.7808,46.8096,46.7423,46.7423,170170.0
2022-11-01 15:40:00,48.63,48.7,48.63,48.69,139605.0,46.7423,46.8096,46.7423,46.8,139605.0
2022-11-01 15:45:00,48.69,48.74,48.67,48.74,135985.0,46.8,46.8481,46.7808,46.8481,135985.0
2022-11-01 15:50:00,48.74,48.75,48.69,48.74,188890.0,46.8481,46.8577,46.8,46.8481,188890.0
2022-11-01 15:55:00,48.74,48.75,48.67,48.68,372710.0,46.8481,46.8577,46.7808,46.7904,372710.0
2022-11-02 09:30:00,48.53,48.53,48.28,48.36,276155.0,46.6462,46.6462,46.4059,46.4828,276155.0
2022-11-02 09:35:00,48.32,48.33,48.2,48.23,134795.0,46.4444,46.454,46.329,46.3579,134795.0
2022-11-02 09:40:00,48.27,48.32,48.21,48.28,94320.0,46.3963,46.4444,46.3386,46.4059,94320.0
2022-11-02 09:45:00,48.27,48.34,48.23,48.25,35860.0,46.3963,46.4636,46.3579,46.3771,35860.0
2022-11-02 09:50:00,48.24,48.32,48.23,48.31,73965.0,46.3675,46.4444,46.3579,46.4348,73965.0
2022-11-02 09:55:00,48.3,48.34,48.25,48.25,36945.0,46.4252,46.4636,46.3771,46.3771,36945.0
2022-11-02 10:00:00,48.24,48.33,48.24,48.33,79905.0,46.3675,46.454,46.3675,46.454,79905.0
2022-11-02 10:05:00,48.32,48.35,48.21,48.24,43380.0,46.4444,46.4732,46.3386,46.3675,43380.0
2022-11-02 10:10:00,48.24,48.29,48.2,48.2,44710.0,46.3675,46.4155,46.329,46.329,44710.0
2022-11-02 10:15:00,48.19,48.24,48.18,48.24,25520.0,46.3194,46.3675,46.3098,46.3675,25520.0
2022-11-02 10:20:00,48.22,48.25,48.19,48.25,13695.0,46.3483,46.3771,46.3194,46.3771,13695.0
2022-11-02 10:25:00,48.25,48.25,48.21,48.22,32390.0,46.3771,46.3771,46.3386,46.3483,32390.0
2022-11-02 10:30:00,48.24,48.28,48.24,48.28,10935.0,46.3675,46.4059,46.3675,46.4059,10935.0
2022-11-02 10:35:00,48.28,48.29,48.24,48.26,36290.0,46.4059,46.4155,46.3675,46.3867,36290.0
2022-11-02 10:40:00,48.25,48.32,48.25,48.32,118980.0,46.3771,46.4444,46.3771,46.4444,118980.0
2022-11-02 10:45:00,48.31,48.35,48.31,48.35,50565.0,46.4348,46.4732,46.4348,46.4732,50565.0
2022-11-02 10:50:00,48.35,48.38,48.29,48.37,40120.0,46.4732,46.502,46.4155,46.4924,40120.0
2022-11-02 10:55:00,48.37,48.39,48.34,48.35,55945.0,46.4924,46.5117,46.4636,46.4732,55945.0
2022-11-02 11:00:00,48.36,48.42,48.36,48.38,59095.0,46.4828,46.5405,46.4828,46.502,59095.0
2022-11-02 11:05:00,48.4,48.4,48.35,48.36,40105.0,46.5213,46.5213,46.4732,46.4828,40105.0
2022-11-02 11:10:00,48.37,48.38,48.31,48.31,34030.0,46.4924,46.502,46.4348,46.4348,34030.0
2022-11-02 11:15:00,48.3,48.32,48.28,48.31,51195.0,46.4252,46.4444,46.4059,46.4348,51195.0
2022-11-02 11:20:00,48.31,48.31,48.27,48.31,10025.0,46.4348,46.4348,46.3963,46.4348,10025.0
2022-11-02 11:25:00,48.34,48.35,48.29,48.29,11115.0,46.4636,46.4732,46.4155,46.4155,11115.0
2022-11-02 11:30:00,48.31,48.35,48.29,48.34,14900.0,46.4348,46.4732,46.4155,46.4636,14900.0
2022-11-02 11:35:00,48.32,48.35,48.32,48.33,70490.0,46.4444,46.4732,46.4444,46.454,70490.0
2022-11-02 11:40:00,48.33,48.36,48.31,48.33,42925.0,46.454,46.4828,46.4348,46.454,42925.0
2022-11-02 11:45:00,48.34,48.34,48.32,48.34,34610.0,46.4636,46.4636,46.4444,46.4636,34610.0
2022-11-02 11:50:00,48.35,48.35,48.34,48.34,10390.0,46.4732,46.4732,46.4636,46.4636,10390.0
2022-11-02 11:55:00,48.34,48.36,48.28,48.29,54550.0,46.4636,46.4828,46.4059,46.4155,54550.0
2022-11-02 12:00:00,48.29,48.3,48.27,48.29,29710.0,46.4155,46.4252,46.3963,46.4155,29710.0
2022-11-02 12:05:00,48.3,48.3,48.19,48.21,57765.0,46.4252,46.4252,46.3194,46.3386,57765.0
2022-11-02 12:10:00,48.2,48.21,48.18,48.18,20980.0,46.329,46.3386,46.3098,46.3098,20980.0
2022-11-02 12:15:00,48.16,48.17,48.12,48.13,11090.0,46.2906,46.3002,46.2521,46.2618,11090.0
2022-11-02 12:20:00,48.12,48.13,48.09,48.09,7620.0,46.2521,46.2618,46.2233,46.2233,7620.0
2022-11-02 12:25:00,48.11,48.14,48.09,48.12,41585.0,46.2425,46.2714,46.2233,46.2521,41585.0
2022-11-02 12:30:00,48.13,48.14,48.13,48.13,12860.0,46.2618,46.2714,46.2618,46.2618,12860.0
2022-11-02 12:35:00,48.11,48.11,48.03,48.04,29805.0,46.2425,46.2425,46.1656,46.1752,29805.0
2022-11-02 12:40:00,48.05,48.13,48.04,48.13,105090.0,46.1849,46.2618,46.1752,46.2618,105090.0
2022-11-02 12:45:00,48.13,48.16,48.13,48.16,44665.0,46.2618,46.2906,46.2618,46.2906,44665.0
2022-11-02 12:50:00,48.16,48.19,48.16,48.19,21340.0,46.2906,46.3194,46.2906,46.3194,21340.0
2022-11-02 12:55:00,48.19,48.21,48.18,48.18,16195.0,46.3194,46.3386,46.3098,46.3098,16195.0
2022-11-02 13:00:00,48.18,48.18,48.15,48.16,36105.0,46.3098,46.3098,46.281,46.2906,36105.0
2022-11-02 13:05:00,48.16,48.17,48.14,48.16,57205.0,46.2906,46.3002,46.2714,46.2906,57205.0
2022-11-02 13:10:00,48.16,48.18,48.14,48.15,12640.0,46.2906,46.3098,46.2714,46.281,12640.0
2022-11-02 13:15:00,48.14,48.18,48.13,48.18,23925.0,46.2714,46.3098,46.2618,46.3098,23925.0
2022-11-02 13:20:00,48.17,48.18,48.15,48.16,14655.0,46.3002,46.3098,46.281,46.2906,14655.0
2022-11-02 13:25:00,48.13,48.16,48.13,48.15,4005.0,46.2618,46.2906,46.2618,46.281,4005.0
2022-11-02 13:30:00,48.15,48.16,48.14,48.16,10500.0,46.281,46.2906,46.2714,46.2906,10500.0
2022-11-02 13:35:00,48.15,48.2,48.14,48.2,71595.0,46.281,46.329,46.2714,46.329,71595.0
2022-11-02 13:40:00,48.2,48.27,48.2,48.25,62545.0,46.329,46.3963,46.329,46.3771,62545.0
2022-11-02 13:45:00,48.24,48.3,48.24,48.29,55950.0,46.3675,46.4252,46.3675,46.4155,55950.0
2022-11-02 13:50:00,48.29,48.32,48.27,48.29,31055.0,46.4155,46.4444,46.3963,46.4155,31055.0
2022-11-02 13:55:00,48.29,48.29,48.23,48.26,30475.0,46.4155,46.4155,46.3579,46.3867,30475.0
2022-11-02 14:00:00,48.27,48.76,48.22,48.67,51235.0,46.3963,46.8673,46.3483,46.7808,51235.0
2022-11-02 14:05:00,48.71,48.81,48.69,48.78,70335.0,46.8192,46.9154,46.8,46.8865,70335.0
2022-11-02 14:10:00,48.81,48.83,48.65,48.82,35400.0,46.9154,46.9346,46.7616,46.925,35400.0
2022-11-02 14:15:00,48.82,48.84,48.63,48.7,68895.0,46.925,46.9442,46.7423,46.8096,68895.0
2022-11-02 14:20:00,48.71,48.79,48.69,48.78,95710.0,46.8192,46.8961,46.8,46.8865,95710.0
2022-11-02 14:25:00,48.78,48.92,48.75,48.92,124920.0,46.8865,47.0211,46.8577,47.0211,124920.0
2022-11-02 14:30:00,48.93,48.97,48.68,48.76,114245.0,47.0307,47.0691,46.7904,46.8673,114245.0
2022-11-02 14:35:00,48.78,48.96,48.19,48.38,192910.0,46.8865,47.0595,46.3194,46.502,192910.0
2022-11-02 14:40:00,48.36,48.74,48.29,48.52,205990.0,46.4828,46.8481,46.4155,46.6366,205990.0
2022-11-02 14:45:00,48.5,48.59,48.28,48.29,105900.0,46.6174,46.7039,46.4059,46.4155,105900.0
2022-11-02 14:50:00,48.27,48.33,47.77,47.91,63965.0,46.3963,46.454,45.9157,46.0503,63965.0
2022-11-02 14:55:00,47.94,48.02,47.84,47.98,54215.0,46.0791,46.156,45.983,46.1176,54215.0
2022-11-02 15:00:00,47.9,48.07,47.9,48.02,62850.0,46.0407,46.2041,46.0407,46.156,62850.0
2022-11-02 15:05:00,48.02,48.29,48.01,48.25,88130.0,46.156,46.4155,46.1464,46.3771,88130.0
2022-11-02 15:10:00,48.17,48.2,48.05,48.06,160385.0,46.3002,46.329,46.1849,46.1945,160385.0
2022-11-02 15:15:00,47.98,47.98,47.78,47.79,69500.0,46.1176,46.1176,45.9253,45.9349,69500.0
2022-11-02 15:20:00,47.73,47.74,47.6,47.62,110515.0,45.8773,45.8869,45.7523,45.7715,110515.0
2022-11-02 15:25:00,47.59,47.59,47.37,47.47,84715.0,45.7427,45.7427,45.5313,45.6274,84715.0
2022-11-02 15:30:00,47.45,47.47,47.35,47.41,138365.0,45.6081,45.6274,45.512,45.5697,138365.0
2022-11-02 15:35:00,47.4,47.54,47.36,47.51,119820.0,45.5601,45.6947,45.5216,45.6658,119820.0
2022-11-02 15:40:00,47.51,47.53,47.44,47.51,80230.0,45.6658,45.685,45.5985,45.6658,80230.0
2022-11-02 15:45:00,47.49,47.49,47.37,47.42,51935.0,45.6466,45.6466,45.5313,45.5793,51935.0
2022-11-02 15:50:00,47.43,47.44,47.27,47.31,278320.0,45.5889,45.5985,45.4351,45.4736,278320.0
2022-11-02 15:55:00,47.3,47.35,47.25,47.25,193215.0,45.464,45.512,45.4159,45.4159,193215.0
2022-11-03 09:30:00,46.73,46.74,46.53,46.58,183000.0,44.9161,44.9257,44.7239,44.7719,183000.0
2022-11-03 09:35:00,46.57,46.64,46.53,46.59,89740.0,44.7623,44.8296,44.7239,44.7815,89740.0
2022-11-03 09:40:00,46.62,46.74,46.58,46.69,231990.0,44.8104,44.9257,44.7719,44.8776,231990.0
2022-11-03 09:45:00,46.68,46.68,46.51,46.51,40305.0,44.868,44.868,44.7046,44.7046,40305.0
2022-11-03 09:50:00,46.46,46.47,46.37,46.41,13765.0,44.6566,44.6662,44.5701,44.6085,13765.0
2022-11-03 09:55:00,46.4,46.43,46.38,46.39,11505.0,44.5989,44.6277,44.5797,44.5893,11505.0
2022-11-03 10:00:00,46.36,46.63,46.36,46.61,51285.0,44.5605,44.82,44.5605,44.8008,51285.0
2022-11-03 10:05:00,46.62,46.64,46.5,46.53,50360.0,44.8104,44.8296,44.695,44.7239,50360.0
2022-11-03 10:10:00,46.51,46.68,46.5,46.67,31500.0,44.7046,44.868,44.695,44.8584,31500.0
2022-11-03 10:15:00,46.67,46.77,46.67,46.71,51265.0,44.8584,44.9545,44.8584,44.8969,51265.0
2022-11-03 10:20:00,46.8,46.85,46.74,46.82,52235.0,44.9834,45.0314,44.9257,45.0026,52235.0
2022-11-03 10:25:00,46.88,46.99,46.86,46.97,63355.0,45.0603,45.166,45.041,45.1468,63355.0
2022-11-03 10:30:00,46.97,46.97,46.8,46.8,24670.0,45.1468,45.1468,44.9834,44.9834,24670.0
2022-11-03 10:35:00,46.81,46.88,46.77,46.86,59345.0,44.993,45.0603,44.9545,45.041,59345.0
2022-11-03 10:40:00,46.89,47.04,46.87,47.04,19540.0,45.0699,45.2141,45.0507,45.2141,19540.0
2022-11-03 10:45:00,47.1,47.14,47.05,47.13,32190.0,45.2717,45.3102,45.2237,45.3006,32190.0
2022-11-03 10:50:00,47.14,47.16,47.07,47.14,36510.0,45.3102,45.3294,45.2429,45.3102,36510.0
2022-11-03 10:55:00,47.12,47.24,47.12,47.23,29515.0,45.291,45.4063,45.291,45.3967,29515.0
2022-11-03 11:00:00,47.24,47.24,47.15,47.16,15450.0,45.4063,45.4063,45.3198,45.3294,15450.0
2022-11-03 11:05:00,47.16,47.17,47.11,47.11,26725.0,45.3294,45.339,45.2813,45.2813,26725.0
2022-11-03 11:10:00,47.13,47.2,47.06,47.06,35715.0,45.3006,45.3679,45.2333,45.2333,35715.0
2022-11-03 11:15:00,47.08,47.08,47.01,47.06,57675.0,45.2525,45.2525,45.1852,45.2333,57675.0
2022-11-03 11:20:00,47.08,47.13,47.08,47.09,20595.0,45.2525,45.3006,45.2525,45.2621,20595.0
2022-11-03 11:25:00,47.05,47.16,47.04,47.07,30535.0,45.2237,45.3294,45.2141,45.2429,30535.0
2022-11-03 11:30:00,47.07,47.09,46.97,47.0,21555.0,45.2429,45.2621,45.1468,45.1756,21555.0
2022-11-03 11:35:00,47.06,47.2,47.04,47.2,31585.0,45.2333,45.3679,45.2141,45.3679,31585.0
2022-11-03 11:40:00,47.2,47.21,47.13,47.14,22485.0,45.3679,45.3775,45.3006,45.3102,22485.0
2022-11-03 11:45:00,47.17,47.26,47.15,47.15,58635.0,45.339,45.4255,45.3198,45.3198,58635.0
2022-11-03 11:50:00,47.15,47.17,47.1,47.14,63635.0,45.3198,45.339,45.2717,45.3102,63635.0
2022-11-03 11:55:00,47.12,47.15,47.09,47.14,45485.0,45.291,45.3198,45.2621,45.3102,45485.0
2022-11-03 12:00:00,47.14,47.22,47.1,47.19,64115.0,45.3102,45.3871,45.2717,45.3582,64115.0
2022-11-03 12:05:00,47.23,47.25,47.19,47.19,19130.0,45.3967,45.4159,45.3582,45.3582,19130.0
2022-11-03 12:10:00,47.19,47.28,47.19,47.25,45500.0,45.3582,45.4447,45.3582,45.4159,45500.0
2022-11-03 12:15:00,47.25,47.33,47.25,47.33,34700.0,45.4159,45.4928,45.4159,45.4928,34700.0
2022-11-03 12:20:00,47.32,47.32,47.25,47.26,11530.0,45.4832,45.4832,45.4159,45.4255,11530.0
2022-11-03 12:25:00,47.25,47.33,47.24,47.29,19065.0,45.4159,45.4928,45.4063,45.4544,19065.0
2022-11-03 12:30:00,47.3,47.31,47.26,47.28,10110.0,45.464,45.4736,45.4255,45.4447,10110.0
2022-11-03 12:35:00,47.28,47.28,47.2,47.25,19680.0,45.4447,45.4447,45.3679,45.4159,19680.0
2022-11-03 12:40:00,47.24,47.36,47.24,47.36,45595.0,45.4063,45.5216,45.4063,45.5216,45595.0
2022-11-03 12:45:00,47.35,47.39,47.35,47.38,19995.0,45.512,45.5505,45.512,45.5409,19995.0
2022-11-03 12:50:00,47.4,47.48,47.4,47.46,41860.0,45.5601,45.637,45.5601,45.6178,41860.0
2022-11-03 12:55:00,47.47,47.48,47.44,47.47,34610.0,45.6274,45.637,45.5985,45.6274,34610.0
2022-11-03 13:00:00,47.47,47.47,47.4,47.42,32605.0,45.6274,45.6274,45.5601,45.5793,32605.0
2022-11-03 13:05:00,47.41,47.43,47.35,47.43,43235.0,45.5697,45.5889,45.512,45.5889,43235.0
2022-11-03 13:10:00,47.4,47.41,47.37,47.4,10950.0,45.5601,45.5697,45.5313,45.5601,10950.0
2022-11-03 13:15:00,47.4,47.44,47.38,47.39,40995.0,45.5601,45.5985,45.5409,45.5505,40995.0
2022-11-03 13:20:00,47.4,47.4,47.31,47.32,83350.0,45.5601,45.5601,45.4736,45.4832,83350.0
2022-11-03 13:25:00,47.33,47.35,47.31,47.34,16895.0,45.4928,45.512,45.4736,45.5024,16895.0
2022-11-03 13:30:00,47.34,47.37,47.33,47.33,30965.0,45.5024,45.5313,45.4928,45.4928,30965.0
2022-11-03 13:35:00,47.31,47.37,47.3,47.36,17100.0,45.4736,45.5313,45.464,45.5216,17100.0
2022-11-03 13:40:00,47.37,47.38,47.3,47.32,45080.0,45.5313,45.5409,45.464,45.4832,45080.0
2022-11-03 13:45:00,47.32,47.37,47.31,47.35,35310.0,45.4832,45.5313,45.4736,45.512,35310.0
2022-11-03 13:50:00,47.35,47.36,47.31,47.35,35155.0,45.512,45.5216,45.4736,45.512,35155.0
2022-11-03 13:55:00,47.37,47.38,47.3,47.31,27045.0,45.5313,45.5409,45.464,45.4736,27045.0
2022-11-03 14:00:00,47.33,47.33,47.27,47.28,123875.0,45.4928,45.4928,45.4351,45.4447,123875.0
2022-11-03 14:05:00,47.29,47.34,47.28,47.32,39600.0,45.4544,45.5024,45.4447,45.4832,39600.0
2022-11-03 14:10:00,47.31,47.32,47.26,47.31,31910.0,45.4736,45.4832,45.4255,45.4736,31910.0
2022-11-03 14:15:00,47.3,47.32,47.3,47.32,247690.0,45.464,45.4832,45.464,45.4832,247690.0
2022-11-03 14:20:00,47.34,47.4,47.34,47.39,26385.0,45.5024,45.5601,45.5024,45.5505,26385.0
2022-11-03 14:25:00,47.39,47.43,47.39,47.42,40855.0,45.5505,45.5889,45.5505,45.5793,40855.0
2022-11-03 14:30:00,47.42,47.47,47.41,47.43,44460.0,45.5793,45.6274,45.5697,45.5889,44460.0
2022-11-03 14:35:00,47.42,47.44,47.37,47.38,10350.0,45.5793,45.5985,45.5313,45.5409,10350.0
2022-11-03 14:40:00,47.4,47.41,47.36,47.36,37620.0,45.5601,45.5697,45.5216,45.5216,37620.0
2022-11-03 14:45:00,47.37,47.42,47.37,47.42,15295.0,45.5313,45.5793,45.5313,45.5793,15295.0
2022-11-03 14:50:00,47.41,47.44,47.4,47.42,97280.0,45.5697,45.5985,45.5601,45.5793,97280.0
2022-11-03 14:55:00,47.41,47.45,47.39,47.44,107735.0,45.5697,45.6081,45.5505,45.5985,107735.0
2022-11-03 15:00:00,47.45,47.46,47.41,47.43,47400.0,45.6081,45.6178,45.5697,45.5889,47400.0
2022-11-03 15:05:00,47.44,47.44,47.39,47.42,35315.0,45.5985,45.5985,45.5505,45.5793,35315.0
2022-11-03 15:10:00,47.42,47.46,47.41,47.41,38725.0,45.5793,45.6178,45.5697,45.5697,38725.0
2022-11-03 15:15:00,47.42,47.42,47.39,47.4,45895.0,45.5793,45.5793,45.5505,45.5601,45895.0
2022-11-03 15:20:00,47.41,47.43,47.39,47.42,43790.0,45.5697,45.5889,45.5505,45.5793,43790.0
2022-11-03 15:25:00,47.42,47.43,47.41,47.42,63400.0,45.5793,45.5889,45.5697,45.5793,63400.0
2022-11-03 15:30:00,47.43,47.46,47.41,47.45,46265.0,45.5889,45.6178,45.5697,45.6081,46265.0
2022-11-03 15:35:00,47.44,47.45,47.38,47.38,18025.0,45.5985,45.6081,45.5409,45.5409,18025.0
2022-11-03 15:40:00,47.38,47.4,47.31,47.32,30930.0,45.5409,45.5601,45.4736,45.4832,30930.0
2022-11-03 15:45:00,47.32,47.32,47.27,47.3,43580.0,45.4832,45.4832,45.4351,45.464,43580.0
2022-11-03 15:50:00,47.3,47.3,47.18,47.19,88205.0,45.464,45.464,45.3486,45.3582,88205.0
2022-11-03 15:55:00,47.19,47.19,47.14,47.17,199710.0,45.3582,45.3582,45.3102,45.339,199710.0
2022-11-04 09:30:00,47.88,47.99,47.84,47.93,376980.0,46.0215,46.1272,45.983,46.0695,376980.0
2022-11-04 09:35:00,47.98,48.02,47.85,47.9,157050.0,46.1176,46.156,45.9926,46.0407,157050.0
2022-11-04 09:40:00,47.85,47.85,47.64,47.64,124095.0,45.9926,45.9926,45.7908,45.7908,124095.0
2022-11-04 09:45:00,47.62,47.7,47.58,47.59,60395.0,45.7715,45.8484,45.7331,45.7427,60395.0
2022-11-04 09:50:00,47.6,47.76,47.54,47.73,89950.0,45.7523,45.9061,45.6947,45.8773,89950.0
2022-11-04 09:55:00,47.73,47.83,47.73,47.83,162080.0,45.8773,45.9734,45.8773,45.9734,162080.0
2022-11-04 10:00:00,47.84,47.89,47.76,47.79,53390.0,45.983,46.0311,45.9061,45.9349,53390.0
2022-11-04 10:05:00,47.8,47.86,47.75,47.83,91420.0,45.9446,46.0022,45.8965,45.9734,91420.0
2022-11-04 10:10:00,47.85,48.1,47.82,48.1,242760.0,45.9926,46.2329,45.9638,46.2329,242760.0
2022-11-04 10:15:00,48.09,48.13,48.01,48.02,91290.0,46.2233,46.2618,46.1464,46.156,91290.0
2022-11-04 10:20:00,48.04,48.14,48.0,48.1,21120.0,46.1752,46.2714,46.1368,46.2329,21120.0
2022-11-04 10:25:00,48.14,48.24,48.14,48.21,114565.0,46.2714,46.3675,46.2714,46.3386,114565.0
2022-11-04 10:30:00,48.22,48.29,48.17,48.24,76450.0,46.3483,46.4155,46.3002,46.3675,76450.0
2022-11-04 10:35:00,48.21,48.26,48.19,48.22,58820.0,46.3386,46.3867,46.3194,46.3483,58820.0
2022-11-04 10:40:00,48.2,48.33,48.18,48.2,85710.0,46.329,46.454,46.3098,46.329,85710.0
2022-11-04 10:45:00,48.22,48.22,48.15,48.21,20615.0,46.3483,46.3483,46.281,46.3386,20615.0
2022-11-04 10:50:00,48.2,48.21,48.1,48.14,63025.0,46.329,46.3386,46.2329,46.2714,63025.0
2022-11-04 10:55:00,48.16,48.16,48.05,48.09,29630.0,46.2906,46.2906,46.1849,46.2233,29630.0
2022-11-04 11:00:00,48.12,48.18,48.12,48.13,12975.0,46.2521,46.3098,46.2521,46.2618,12975.0
2022-11-04 11:05:00,48.12,48.13,48.02,48.05,18285.0,46.2521,46.2618,46.156,46.1849,18285.0
2022-11-04 11:10:00,48.04,48.07,47.98,48.04,82375.0,46.1752,46.2041,46.1176,46.1752,82375.0
2022-11-04 11:15:00,48.01,48.05,48.0,48.04,10050.0,46.1464,46.1849,46.1368,46.1752,10050.0
2022-11-04 11:20:00,47.98,48.02,47.96,47.96,12635.0,46.1176,46.156,46.0984,46.0984,12635.0
2022-11-04 11:25:00,47.97,47.97,47.73,47.74,41630.0,46.108,46.108,45.8773,45.8869,41630.0
2022-11-04 11:30:00,47.73,47.82,47.73,47.75,21840.0,45.8773,45.9638,45.8773,45.8965,21840.0
2022-11-04 11:35:00,47.76,47.78,47.67,47.67,116560.0,45.9061,45.9253,45.8196,45.8196,116560.0
2022-11-04 11:40:00,47.67,47.67,47.6,47.63,48715.0,45.8196,45.8196,45.7523,45.7812,48715.0
2022-11-04 11:45:00,47.58,47.59,47.52,47.52,11730.0,45.7331,45.7427,45.6754,45.6754,11730.0
2022-11-04 11:50:00,47.5,47.5,47.37,47.44,41100.0,45.6562,45.6562,45.5313,45.5985,41100.0
2022-11-04 11:55:00,47.43,47.44,47.29,47.29,30970.0,45.5889,45.5985,45.4544,45.4544,30970.0
2022-11-04 12:00:00,47.3,47.36,47.19,47.19,27910.0,45.464,45.5216,45.3582,45.3582,27910.0
2022-11-04 12:05:00,47.16,47.3,47.16,47.3,26675.0,45.3294,45.464,45.3294,45.464,26675.0
2022-11-04 12:10:00,47.3,47.32,47.21,47.27,49140.0,45.464,45.4832,45.3775,45.4351,49140.0
2022-11-04 12:15:00,47.3,47.44,47.29,47.43,21810.0,45.464,45.5985,45.4544,45.5889,21810.0
2022-11-04 12:20:00,47.41,47.43,47.34,47.37,63645.0,45.5697,45.5889,45.5024,45.5313,63645.0
2022-11-04 12:25:00,47.36,47.48,47.34,47.47,13185.0,45.5216,45.637,45.5024,45.6274,13185.0
2022-11-04 12:30:00,47.42,47.47,47.41,47.47,30930.0,45.5793,45.6274,45.5697,45.6274,30930.0
2022-11-04 12:35:00,47.45,47.45,47.31,47.31,25160.0,45.6081,45.6081,45.4736,45.4736,25160.0
2022-11-04 12:40:00,47.3,47.34,47.27,47.28,17005.0,45.464,45.5024,45.4351,45.4447,17005.0
2022-11-04 12:45:00,47.28,47.28,47.24,47.26,21215.0,45.4447,45.4447,45.4063,45.4255,21215.0
2022-11-04 12:50:00,47.31,47.34,47.28,47.34,10500.0,45.4736,45.5024,45.4447,45.5024,10500.0
2022-11-04 12:55:00,47.34,47.37,47.3,47.36,20465.0,45.5024,45.5313,45.464,45.5216,20465.0
2022-11-04 13:00:00,47.32,47.38,47.31,47.38,13760.0,45.4832,45.5409,45.4736,45.5409,13760.0
2022-11-04 13:05:00,47.39,47.43,47.19,47.19,50375.0,45.5505,45.5889,45.3582,45.3582,50375.0
2022-11-04 13:10:00,47.19,47.44,47.19,47.39,47230.0,45.3582,45.5985,45.3582,45.5505,47230.0
2022-11-04 13:15:00,47.37,47.38,47.33,47.38,20350.0,45.5313,45.5409,45.4928,45.5409,20350.0
2022-11-04 13:20:00,47.39,47.41,47.34,47.41,28785.0,45.5505,45.5697,45.5024,45.5697,28785.0
2022-11-04 13:25:00,47.39,47.4,47.32,47.37,20285.0,45.5505,45.5601,45.4832,45.5313,20285.0
2022-11-04 13:30:00,47.34,47.41,47.31,47.31,28915.0,45.5024,45.5697,45.4736,45.4736,28915.0
2022-11-04 13:35:00,47.32,47.41,47.31,47.37,8725.0,45.4832,45.5697,45.4736,45.5313,8725.0
2022-11-04 13:40:00,47.36,47.37,47.3,47.32,58860.0,45.5216,45.5313,45.464,45.4832,58860.0
2022-11-04 13:45:00,47.29,47.36,47.28,47.36,8810.0,45.4544,45.5216,45.4447,45.5216,8810.0
2022-11-04 13:50:00,47.35,47.37,47.3,47.34,40670.0,45.512,45.5313,45.464,45.5024,40670.0
2022-11-04 13:55:00,47.35,47.35,47.29,47.29,15045.0,45.512,45.512,45.4544,45.4544,15045.0
2022-11-04 14:00:00,47.31,47.36,47.29,47.32,58475.0,45.4736,45.5216,45.4544,45.4832,58475.0
2022-11-04 14:05:00,47.29,47.3,47.21,47.25,62785.0,45.4544,45.464,45.3775,45.4159,62785.0
2022-11-04 14:10:00,47.25,47.3,47.23,47.3,26330.0,45.4159,45.464,45.3967,45.464,26330.0
2022-11-04 14:15:00,47.31,47.43,47.27,47.43,120220.0,45.4736,45.5889,45.4351,45.5889,120220.0
2022-11-04 14:20:00,47.43,47.48,47.4,47.48,63675.0,45.5889,45.637,45.5601,45.637,63675.0
2022-11-04 14:25:00,47.48,47.54,47.45,47.51,22310.0,45.637,45.6947,45.6081,45.6658,22310.0
2022-11-04 14:30:00,47.51,47.54,47.49,47.52,9700.0,45.6658,45.6947,45.6466,45.6754,9700.0
2022-11-04 14:35:00,47.52,47.58,47.5,47.56,79515.0,45.6754,45.7331,45.6562,45.7139,79515.0
2022-11-04 14:40:00,47.57,47.68,47.54,47.68,307495.0,45.7235,45.8292,45.6947,45.8292,307495.0
2022-11-04 14:45:00,47.69,47.69,47.6,47.62,53975.0,45.8388,45.8388,45.7523,45.7715,53975.0
2022-11-04 14:50:00,47.64,47.69,47.64,47.68,99150.0,45.7908,45.8388,45.7908,45.8292,99150.0
2022-11-04 14:55:00,47.68,47.75,47.68,47.72,81110.0,45.8292,45.8965,45.8292,45.8677,81110.0
2022-11-04 15:00:00,47.7,47.74,47.68,47.72,40695.0,45.8484,45.8869,45.8292,45.8677,40695.0
2022-11-04 15:05:00,47.74,47.81,47.73,47.8,51795.0,45.8869,45.9542,45.8773,45.9446,51795.0
2022-11-04 15:10:00,47.81,47.83,47.78,47.8,40110.0,45.9542,45.9734,45.9253,45.9446,40110.0
2022-11-04 15:15:00,47.82,47.82,47.78,47.79,61555.0,45.9638,45.9638,45.9253,45.9349,61555.0
2022-11-04 15:20:00,47.79,47.79,47.71,47.72,53610.0,45.9349,45.9349,45.8581,45.8677,53610.0
2022-11-04 15:25:00,47.72,47.79,47.71,47.77,58670.0,45.8677,45.9349,45.8581,45.9157,58670.0
2022-11-04 15:30:00,47.73,47.83,47.7,47.82,150430.0,45.8773,45.9734,45.8484,45.9638,150430.0
2022-11-04 15:35:00,47.84,47.85,47.76,47.79,93425.0,45.983,45.9926,45.9061,45.9349,93425.0
2022-11-04 15:40:00,47.79,47.88,47.76,47.88,150900.0,45.9349,46.0215,45.9061,46.0215,150900.0
2022-11-04 15:45:00,47.87,47.94,47.86,47.89,162085.0,46.0118,46.0791,46.0022,46.0311,162085.0
2022-11-04 15:50:00,47.91,47.91,47.82,47.87,138850.0,46.0503,46.0503,45.9638,46.0118,138850.0
2022-11-04 15:55:00,47.87,47.98,47.85,47.98,237970.0,46.0118,46.1176,45.9926,46.1176,237970.0
2022-11-07 09:30:00,48.27,48.44,48.24,48.27,182115.0,46.3963,46.5597,46.3675,46.3963,182115.0
2022-11-07 09:35:00,48.25,48.25,48.06,48.08,44690.0,46.3771,46.3771,46.1945,46.2137,44690.0
2022-11-07 09:40:00,48.06,48.15,48.05,48.05,26535.0,46.1945,46.281,46.1849,46.1849,26535.0
2022-11-07 09:45:00,48.06,48.08,47.97,48.0,16700.0,46.1945,46.2137,46.108,46.1368,16700.0
2022-11-07 09:50:00,47.99,48.06,47.87,47.87,31965.0,46.1272,46.1945,46.0118,46.0118,31965.0
2022-11-07 09:55:00,47.87,47.91,47.79,47.83,71240.0,46.0118,46.0503,45.9349,45.9734,71240.0
2022-11-07 10:00:00,47.84,47.98,47.82,47.98,30120.0,45.983,46.1176,45.9638,46.1176,30120.0
2022-11-07 10:05:00,48.0,48.03,47.94,47.98,34750.0,46.1368,46.1656,46.0791,46.1176,34750.0
2022-11-07 10:10:00,47.99,48.0,47.91,47.99,20000.0,46.1272,46.1368,46.0503,46.1272,20000.0
2022-11-07 10:15:00,47.99,48.1,47.99,48.05,21130.0,46.1272,46.2329,46.1272,46.1849,21130.0
2022-11-07 10:20:00,48.01,48.01,47.89,47.94,38055.0,46.1464,46.1464,46.0311,46.0791,38055.0
2022-11-07 10:25:00,47.94,47.94,47.84,47.91,44405.0,46.0791,46.0791,45.983,46.0503,44405.0
2022-11-07 10:30:00,47.93,47.95,47.88,47.92,31575.0,46.0695,46.0887,46.0215,46.0599,31575.0
2022-11-07 10:35:00,47.89,47.94,47.81,47.83,40295.0,46.0311,46.0791,45.9542,45.9734,40295.0
2022-11-07 10:40:00,47.84,47.91,47.8,47.89,60415.0,45.983,46.0503,45.9446,46.0311,60415.0
2022-11-07 10:45:00,47.89,47.94,47.86,47.9,38905.0,46.0311,46.0791,46.0022,46.0407,38905.0
2022-11-07 10:50:00,47.88,47.95,47.88,47.93,32065.0,46.0215,46.0887,46.0215,46.0695,32065.0
2022-11-07 10:55:00,47.92,47.94,47.89,47.91,8135.0,46.0599,46.0791,46.0311,46.0503,8135.0
2022-11-07 11:00:00,47.92,47.95,47.88,47.94,14190.0,46.0599,46.0887,46.0215,46.0791,14190.0
2022-11-07 11:05:00,47.94,47.99,47.87,47.92,46675.0,46.0791,46.1272,46.0118,46.0599,46675.0
2022-11-07 11:10:00,47.9,47.93,47.88,47.93,15050.0,46.0407,46.0695,46.0215,46.0695,15050.0
2022-11-07 11:15:00,47.92,48.0,47.92,47.99,22140.0,46.0599,46.1368,46.0599,46.1272,22140.0
2022-11-07 11:20:00,47.97,48.02,47.96,48.02,9995.0,46.108,46.156,46.0984,46.156,9995.0
2022-11-07 11:25:00,48.01,48.07,48.01,48.06,19315.0,46.1464,46.2041,46.1464,46.1945,19315.0
2022-11-07 11:30:00,48.08,48.1,48.06,48.07,38365.0,46.2137,46.2329,46.1945,46.2041,38365.0
2022-11-07 11:35:00,48.07,48.09,48.03,48.05,58035.0,46.2041,46.2233,46.1656,46.1849,58035.0
2022-11-07 11:40:00,48.02,48.02,47.85,47.88,38345.0,46.156,46.156,45.9926,46.0215,38345.0
2022-11-07 11:45:00,47.89,47.89,47.87,47.87,1545.0,46.0311,46.0311,46.0118,46.0118,1545.0
2022-11-07 11:50:00,47.89,47.92,47.89,47.91,77325.0,46.0311,46.0599,46.0311,46.0503,77325.0
2022-11-07 11:55:00,47.91,47.91,47.85,47.85,71655.0,46.0503,46.0503,45.9926,45.9926,71655.0
2022-11-07 12:00:00,47.86,47.87,47.8,47.85,37135.0,46.0022,46.0118,45.9446,45.9926,37135.0
2022-11-07 12:05:00,47.84,47.95,47.83,47.95,23585.0,45.983,46.0887,45.9734,46.0887,23585.0
2022-11-07 12:10:00,47.94,47.96,47.93,47.95,30675.0,46.0791,46.0984,46.0695,46.0887,30675.0
2022-11-07 12:15:00,47.94,47.96,47.92,47.96,5160.0,46.0791,46.0984,46.0599,46.0984,5160.0
2022-11-07 12:20:00,47.95,48.02,47.94,48.02,27865.0,46.0887,46.156,46.0791,46.156,27865.0
2022-11-07 12:25:00,48.02,48.04,47.99,48.03,18295.0,46.156,46.1752,46.1272,46.1656,18295.0
2022-11-07 12:30:00,48.04,48.06,48.03,48.04,21695.0,46.1752,46.1945,46.1656,46.1752,21695.0
2022-11-07 12:35:00,48.03,48.03,47.97,47.98,27915.0,46.1656,46.1656,46.108,46.1176,27915.0
2022-11-07 12:40:00,47.99,48.02,47.98,48.01,69435.0,46.1272,46.156,46.1176,46.1464,69435.0
2022-11-07 12:45:00,48.0,48.04,47.97,47.97,15810.0,46.1368,46.1752,46.108,46.108,15810.0
2022-11-07 12:50:00,47.98,47.98,47.94,47.94,16425.0,46.1176,46.1176,46.0791,46.0791,16425.0
2022-11-07 12:55:00,47.93,47.96,47.92,47.95,43645.0,46.0695,46.0984,46.0599,46.0887,43645.0
2022-11-07 13:00:00,48.0,48.04,47.99,48.04,42890.0,46.1368,46.1752,46.1272,46.1752,42890.0
2022-11-07 13:05:00,48.04,48.09,48.03,48.09,24365.0,46.1752,46.2233,46.1656,46.2233,24365.0
2022-11-07 13:10:00,48.09,48.11,48.07,48.08,19480.0,46.2233,46.2425,46.2041,46.2137,19480.0
2022-11-07 13:15:00,48.09,48.1,48.05,48.05,33975.0,46.2233,46.2329,46.1849,46.1849,33975.0
2022-11-07 13:20:00,48.08,48.08,48.02,48.02,20020.0,46.2137,46.2137,46.156,46.156,20020.0
2022-11-07 13:25:00,48.03,48.04,48.01,48.03,13850.0,46.1656,46.1752,46.1464,46.1656,13850.0
2022-11-07 13:30:00,48.05,48.05,48.02,48.04,111780.0,46.1849,46.1849,46.156,46.1752,111780.0
2022-11-07 13:35:00,48.02,48.02,47.99,48.01,35550.0,46.156,46.156,46.1272,46.1464,35550.0
2022-11-07 13:40:00,48.01,48.01,47.98,48.01,34890.0,46.1464,46.1464,46.1176,46.1464,34890.0
2022-11-07 13:45:00,48.01,48.05,48.01,48.04,63845.0,46.1464,46.1849,46.1464,46.1752,63845.0
2022-11-07 13:50:00,48.04,48.06,48.03,48.05,43585.0,46.1752,46.1945,46.1656,46.1849,43585.0
2022-11-07 13:55:00,48.06,48.08,48.05,48.08,31310.0,46.1945,46.2137,46.1849,46.2137,31310.0
2022-11-07 14:00:00,48.09,48.13,48.09,48.11,54770.0,46.2233,46.2618,46.2233,46.2425,54770.0
2022-11-07 14:05:00,48.12,48.13,48.1,48.12,87740.0,46.2521,46.2618,46.2329,46.2521,87740.0
2022-11-07 14:10:00,48.11,48.2,48.11,48.2,31175.0,46.2425,46.329,46.2425,46.329,31175.0
2022-11-07 14:15:00,48.2,48.26,48.2,48.26,49240.0,46.329,46.3867,46.329,46.3867,49240.0
2022-11-07 14:20:00,48.25,48.28,48.24,48.28,67340.0,46.3771,46.4059,46.3675,46.4059,67340.0
2022-11-07 14:25:00,48.27,48.33,48.27,48.32,55205.0,46.3963,46.454,46.3963,46.4444,55205.0
2022-11-07 14:30:00,48.33,48.37,48.33,48.36,56440.0,46.454,46.4924,46.454,46.4828,56440.0
2022-11-07 14:35:00,48.38,48.41,48.37,48.4,63590.0,46.502,46.5309,46.4924,46.5213,63590.0
2022-11-07 14:40:00,48.39,48.4,48.35,48.37,94325.0,46.5117,46.5213,46.4732,46.4924,94325.0
2022-11-07 14:45:00,48.37,48.39,48.35,48.37,282180.0,46.4924,46.5117,46.4732,46.4924,282180.0
2022-11-07 14:50:00,48.37,48.37,48.34,48.35,62170.0,46.4924,46.4924,46.4636,46.4732,62170.0
2022-11-07 14:55:00,48.35,48.35,48.28,48.29,76245.0,46.4732,46.4732,46.4059,46.4155,76245.0
2022-11-07 15:00:00,48.29,48.35,48.29,48.34,26390.0,46.4155,46.4732,46.4155,46.4636,26390.0
2022-11-07 15:05:00,48.34,48.35,48.29,48.31,29120.0,46.4636,46.4732,46.4155,46.4348,29120.0
2022-11-07 15:10:00,48.32,48.38,48.31,48.38,53525.0,46.4444,46.502,46.4348,46.502,53525.0
2022-11-07 15:15:00,48.38,48.41,48.38,48.41,37620.0,46.502,46.5309,46.502,46.5309,37620.0
2022-11-07 15:20:00,48.4,48.42,48.35,48.41,40245.0,46.5213,46.5405,46.4732,46.5309,40245.0
2022-11-07 15:25:00,48.41,48.41,48.37,48.39,33160.0,46.5309,46.5309,46.4924,46.5117,33160.0
2022-11-07 15:30:00,48.39,48.42,48.38,48.4,88880.0,46.5117,46.5405,46.502,46.5213,88880.0
2022-11-07 15:35:00,48.4,48.41,48.35,48.38,103420.0,46.5213,46.5309,46.4732,46.502,103420.0
2022-11-07 15:40:00,48.39,48.39,48.37,48.39,57565.0,46.5117,46.5117,46.4924,46.5117,57565.0
2022-11-07 15:45:00,48.39,48.41,48.36,48.41,80750.0,46.5117,46.5309,46.4828,46.5309,80750.0
2022-11-07 15:50:00,48.41,48.41,48.36,48.37,64595.0,46.5309,46.5309,46.4828,46.4924,64595.0
2022-11-07 15:55:00,48.36,48.39,48.3,48.39,214415.0,46.4828,46.5117,46.4252,46.5117,214415.0
2022-11-08 09:30:00,48.5,48.51,48.34,48.37,232840.0,46.6174,46.627,46.4636,46.4924,232840.0
2022-11-08 09:35:00,48.34,48.34,48.18,48.19,566755.0,46.4636,46.4636,46.3098,46.3194,566755.0
2022-11-08 09:40:00,48.19,48.24,48.18,48.23,242160.0,46.3194,46.3675,46.3098,46.3579,242160.0
2022-11-08 09:45:00,48.22,48.22,48.12,48.18,198260.0,46.3483,46.3483,46.2521,46.3098,198260.0
2022-11-08 09:50:00,48.16,48.4,48.14,48.37,202110.0,46.2906,46.5213,46.2714,46.4924,202110.0
2022-11-08 09:55:00,48.38,48.38,48.28,48.28,146810.0,46.502,46.502,46.4059,46.4059,146810.0
2022-11-08 10:00:00,48.27,48.37,48.27,48.29,169065.0,46.3963,46.4924,46.3963,46.4155,169065.0
2022-11-08 10:05:00,48.29,48.38,48.29,48.37,85825.0,46.4155,46.502,46.4155,46.4924,85825.0
2022-11-08 10:10:00,48.37,48.44,48.36,48.4,108315.0,46.4924,46.5597,46.4828,46.5213,108315.0
2022-11-08 10:15:00,48.39,48.55,48.38,48.51,213135.0,46.5117,46.6654,46.502,46.627,213135.0
2022-11-08 10:20:00,48.49,48.57,48.48,48.51,129305.0,46.6078,46.6847,46.5982,46.627,129305.0
2022-11-08 10:25:00,48.51,48.55,48.48,48.52,106850.0,46.627,46.6654,46.5982,46.6366,106850.0
2022-11-08 10:30:00,48.54,48.62,48.52,48.61,108685.0,46.6558,46.7327,46.6366,46.7231,108685.0
2022-11-08 10:35:00,48.6,48.67,48.59,48.67,84885.0,46.7135,46.7808,46.7039,46.7808,84885.0
2022-11-08 10:40:00,48.65,48.7,48.64,48.68,127835.0,46.7616,46.8096,46.752,46.7904,127835.0
2022-11-08 10:45:00,48.68,48.75,48.68,48.74,146725.0,46.7904,46.8577,46.7904,46.8481,146725.0
2022-11-08 10:50:00,48.74,48.76,48.69,48.7,161995.0,46.8481,46.8673,46.8,46.8096,161995.0
2022-11-08 10:55:00,48.7,48.73,48.69,48.73,219200.0,46.8096,46.8385,46.8,46.8385,219200.0
2022-11-08 11:00:00,48.74,48.75,48.7,48.73,144035.0,46.8481,46.8577,46.8096,46.8385,144035.0
2022-11-08 11:05:00,48.73,48.8,48.71,48.79,157100.0,46.8385,46.9057,46.8192,46.8961,157100.0
2022-11-08 11:10:00,48.8,48.86,48.8,48.84,76950.0,46.9057,46.9634,46.9057,46.9442,76950.0
2022-11-08 11:15:00,48.85,48.87,48.84,48.85,89725.0,46.9538,46.973,46.9442,46.9538,89725.0
2022-11-08 11:20:00,48.85,48.9,48.84,48.88,192900.0,46.9538,47.0019,46.9442,46.9826,192900.0
2022-11-08 11:25:00,48.89,48.91,48.86,48.91,74240.0,46.9923,47.0115,46.9634,47.0115,74240.0
2022-11-08 11:30:00,48.89,48.95,48.89,48.93,100165.0,46.9923,47.0499,46.9923,47.0307,100165.0
2022-11-08 11:35:00,48.94,48.96,48.92,48.96,57930.0,47.0403,47.0595,47.0211,47.0595,57930.0
2022-11-08 11:40:00,48.95,48.99,48.95,48.97,62845.0,47.0499,47.0884,47.0499,47.0691,62845.0
2022-11-08 11:45:00,48.97,48.97,48.91,48.91,70725.0,47.0691,47.0691,47.0115,47.0115,70725.0
2022-11-08 11:50:00,48.9,48.95,48.89,48.95,60570.0,47.0019,47.0499,46.9923,47.0499,60570.0
2022-11-08 11:55:00,48.91,48.95,48.9,48.91,13630.0,47.0115,47.0499,47.0019,47.0115,13630.0
2022-11-08 12:00:00,48.91,48.94,48.9,48.91,39745.0,47.0115,47.0403,47.0019,47.0115,39745.0
2022-11-08 12:05:00,48.9,48.92,48.89,48.92,39995.0,47.0019,47.0211,46.9923,47.0211,39995.0
2022-11-08 12:10:00,48.92,48.93,48.86,48.86,20770.0,47.0211,47.0307,46.9634,46.9634,20770.0
2022-11-08 12:15:00,48.86,48.86,48.82,48.86,22080.0,46.9634,46.9634,46.925,46.9634,22080.0
2022-11-08 12:20:00,48.85,48.88,48.83,48.88,23270.0,46.9538,46.9826,46.9346,46.9826,23270.0
2022-11-08 12:25:00,48.89,48.9,48.87,48.88,10610.0,46.9923,47.0019,46.973,46.9826,10610.0
2022-11-08 12:30:00,48.85,48.89,48.83,48.86,29810.0,46.9538,46.9923,46.9346,46.9634,29810.0
2022-11-08 12:35:00,48.85,48.86,48.81,48.86,18505.0,46.9538,46.9634,46.9154,46.9634,18505.0
2022-11-08 12:40:00,48.87,48.93,48.87,48.93,9865.0,46.973,47.0307,46.973,47.0307,9865.0
2022-11-08 12:45:00,48.92,48.93,48.9,48.91,16965.0,47.0211,47.0307,47.0019,47.0115,16965.0
2022-11-08 12:50:00,48.9,48.9,48.85,48.85,13610.0,47.0019,47.0019,46.9538,46.9538,13610.0
2022-11-08 12:55:00,48.86,48.87,48.85,48.85,29550.0,46.9634,46.973,46.9538,46.9538,29550.0
2022-11-08 13:00:00,48.83,48.91,48.83,48.89,53000.0,46.9346,47.0115,46.9346,46.9923,53000.0
2022-11-08 13:05:00,48.88,48.88,48.85,48.87,17555.0,46.9826,46.9826,46.9538,46.973,17555.0
2022-11-08 13:10:00,48.88,48.88,48.84,48.84,22185.0,46.9826,46.9826,46.9442,46.9442,22185.0
2022-11-08 13:15:00,48.84,48.84,48.77,48.77,42720.0,46.9442,46.9442,46.8769,46.8769,42720.0
2022-11-08 13:20:00,48.74,48.74,48.56,48.6,34940.0,46.8481,46.8481,46.6751,46.7135,34940.0
2022-11-08 13:25:00,48.6,48.61,48.46,48.47,18795.0,46.7135,46.7231,46.5789,46.5886,18795.0
2022-11-08 13:30:00,48.43,48.45,48.37,48.44,44480.0,46.5501,46.5693,46.4924,46.5597,44480.0
2022-11-08 13:35:00,48.48,48.51,48.47,48.51,36710.0,46.5982,46.627,46.5886,46.627,36710.0
2022-11-08 13:40:00,48.52,48.56,48.51,48.53,29335.0,46.6366,46.6751,46.627,46.6462,29335.0
2022-11-08 13:45:00,48.51,48.55,48.47,48.47,22420.0,46.627,46.6654,46.5886,46.5886,22420.0
2022-11-08 13:50:00,48.48,48.52,48.41,48.41,11315.0,46.5982,46.6366,46.5309,46.5309,11315.0
2022-11-08 13:55:00,48.46,48.48,48.34,48.35,17465.0,46.5789,46.5982,46.4636,46.4732,17465.0
2022-11-08 14:00:00,48.39,48.4,48.33,48.39,9090.0,46.5117,46.5213,46.454,46.5117,9090.0
2022-11-08 14:05:00,48.36,48.36,48.3,48.3,148625.0,46.4828,46.4828,46.4252,46.4252,148625.0
2022-11-08 14:10:00,48.26,48.35,48.26,48.35,16905.0,46.3867,46.4732,46.3867,46.4732,16905.0
2022-11-08 14:15:00,48.36,48.36,48.3,48.3,14390.0,46.4828,46.4828,46.4252,46.4252,14390.0
2022-11-08 14:20:00,48.31,48.31,48.08,48.08,46020.0,46.4348,46.4348,46.2137,46.2137,46020.0
2022-11-08 14:25:00,48.1,48.11,47.97,47.98,125775.0,46.2329,46.2425,46.108,46.1176,125775.0
2022-11-08 14:30:00,47.99,48.02,47.93,48.02,90980.0,46.1272,46.156,46.0695,46.156,90980.0
2022-11-08 14:35:00,48.04,48.2,48.03,48.19,42515.0,46.1752,46.329,46.1656,46.3194,42515.0
2022-11-08 14:40:00,48.19,48.3,48.19,48.28,52590.0,46.3194,46.4252,46.3194,46.4059,52590.0
2022-11-08 14:45:00,48.26,48.33,48.26,48.33,21100.0,46.3867,46.454,46.3867,46.454,21100.0
2022-11-08 14:50:00,48.33,48.38,48.31,48.34,70665.0,46.454,46.502,46.4348,46.4636,70665.0
2022-11-08 14:55:00,48.36,48.38,48.32,48.32,43235.0,46.4828,46.502,46.4444,46.4444,43235.0
2022-11-08 15:00:00,48.32,48.46,48.31,48.4,25465.0,46.4444,46.5789,46.4348,46.5213,25465.0
2022-11-08 15:05:00,48.41,48.44,48.38,48.42,69560.0,46.5309,46.5597,46.502,46.5405,69560.0
2022-11-08 15:10:00,48.4,48.43,48.36,48.42,26470.0,46.5213,46.5501,46.4828,46.5405,26470.0
2022-11-08 15:15:00,48.43,48.45,48.39,48.43,31350.0,46.5501,46.5693,46.5117,46.5501,31350.0
2022-11-08 15:20:00,48.45,48.46,48.41,48.44,99705.0,46.5693,46.5789,46.5309,46.5597,99705.0
2022-11-08 15:25:00,48.44,48.52,48.43,48.51,79130.0,46.5597,46.6366,46.5501,46.627,79130.0
2022-11-08 15:30:00,48.51,48.64,48.51,48.64,73765.0,46.627,46.752,46.627,46.752,73765.0
2022-11-08 15:35:00,48.64,48.7,48.62,48.65,115705.0,46.752,46.8096,46.7327,46.7616,115705.0
2022-11-08 15:40:00,48.64,48.67,48.59,48.6,100395.0,46.752,46.7808,46.7039,46.7135,100395.0
2022-11-08 15:45:00,48.6,48.67,48.6,48.6,40740.0,46.7135,46.7808,46.7135,46.7135,40740.0
2022-11-08 15:50:00,48.59,48.62,48.53,48.54,64935.0,46.7039,46.7327,46.6462,46.6558,64935.0
2022-11-08 15:55:00,48.5,48.51,48.44,48.48,68590.0,46.6174,46.627,46.5597,46.5982,68590.0
2022-11-09 09:30:00,48.13,48.13,47.93,48.0,105150.0,46.2618,46.2618,46.0695,46.1368,105150.0
2022-11-09 09:35:00,47.99,48.06,47.92,47.96,55490.0,46.1272,46.1945,46.0599,46.0984,55490.0
2022-11-09 09:40:00,47.98,48.08,47.96,48.05,40055.0,46.1176,46.2137,46.0984,46.1849,40055.0
2022-11-09 09:45:00,48.04,48.15,48.04,48.07,24540.0,46.1752,46.281,46.1752,46.2041,24540.0
2022-11-09 09:50:00,48.0,48.03,47.96,48.03,19385.0,46.1368,46.1656,46.0984,46.1656,19385.0
2022-11-09 09:55:00,48.05,48.05,47.92,47.98,45390.0,46.1849,46.1849,46.0599,46.1176,45390.0
2022-11-09 10:00:00,47.97,48.19,47.95,48.18,49990.0,46.108,46.3194,46.0887,46.3098,49990.0
2022-11-09 10:05:00,48.23,48.34,48.2,48.34,86025.0,46.3579,46.4636,46.329,46.4636,86025.0
2022-11-09 10:10:00,48.32,48.34,48.23,48.31,42165.0,46.4444,46.4636,46.3579,46.4348,42165.0
2022-11-09 10:15:00,48.33,48.36,48.28,48.33,98515.0,46.454,46.4828,46.4059,46.454,98515.0
2022-11-09 10:20:00,48.36,48.39,48.32,48.34,65200.0,46.4828,46.5117,46.4444,46.4636,65200.0
2022-11-09 10:25:00,48.34,48.34,48.14,48.19,63035.0,46.4636,46.4636,46.2714,46.3194,63035.0
2022-11-09 10:30:00,48.19,48.26,47.99,48.08,122210.0,46.3194,46.3867,46.1272,46.2137,122210.0
2022-11-09 10:35:00,48.05,48.12,48.02,48.07,87615.0,46.1849,46.2521,46.156,46.2041,87615.0
2022-11-09 10:40:00,48.09,48.1,48.01,48.08,75245.0,46.2233,46.2329,46.1464,46.2137,75245.0
2022-11-09 10:45:00,48.07,48.13,48.07,48.12,11510.0,46.2041,46.2618,46.2041,46.2521,11510.0
2022-11-09 10:50:00,48.13,48.14,48.06,48.06,18950.0,46.2618,46.2714,46.1945,46.1945,18950.0
2022-11-09 10:55:00,48.03,48.05,47.91,47.99,67115.0,46.1656,46.1849,46.0503,46.1272,67115.0
2022-11-09 11:00:00,48.02,48.07,48.02,48.02,18925.0,46.156,46.2041,46.156,46.156,18925.0
2022-11-09 11:05:00,48.03,48.11,48.02,48.11,7990.0,46.1656,46.2425,46.156,46.2425,7990.0
2022-11-09 11:10:00,48.06,48.12,48.06,48.09,28105.0,46.1945,46.2521,46.1945,46.2233,28105.0
2022-11-09 11:15:00,48.08,48.16,48.08,48.15,710585.0,46.2137,46.2906,46.2137,46.281,710585.0
2022-11-09 11:20:00,48.14,48.15,48.05,48.09,32655.0,46.2714,46.281,46.1849,46.2233,32655.0
2022-11-09 11:25:00,48.09,48.19,48.09,48.13,43945.0,46.2233,46.3194,46.2233,46.2618,43945.0
2022-11-09 11:30:00,48.13,48.13,48.04,48.04,21325.0,46.2618,46.2618,46.1752,46.1752,21325.0
2022-11-09 11:35:00,48.07,48.13,48.05,48.1,19255.0,46.2041,46.2618,46.1849,46.2329,19255.0
2022-11-09 11:40:00,48.11,48.28,48.11,48.27,57855.0,46.2425,46.4059,46.2425,46.3963,57855.0
2022-11-09 11:45:00,48.26,48.26,48.22,48.22,14085.0,46.3867,46.3867,46.3483,46.3483,14085.0
2022-11-09 11:50:00,48.21,48.26,48.2,48.2,14750.0,46.3386,46.3867,46.329,46.329,14750.0
2022-11-09 11:55:00,48.21,48.22,48.13,48.14,36695.0,46.3386,46.3483,46.2618,46.2714,36695.0
2022-11-09 12:00:00,48.15,48.17,48.12,48.13,9495.0,46.281,46.3002,46.2521,46.2618,9495.0
2022-11-09 12:05:00,48.12,48.12,48.02,48.06,10915.0,46.2521,46.2521,46.156,46.1945,10915.0
2022-11-09 12:10:00,48.02,48.05,48.02,48.02,10480.0,46.156,46.1849,46.156,46.156,10480.0
2022-11-09 12:15:00,48.02,48.05,48.01,48.05,3895.0,46.156,46.1849,46.1464,46.1849,3895.0
2022-11-09 12:20:00,48.04,48.07,47.98,47.99,72405.0,46.1752,46.2041,46.1176,46.1272,72405.0
2022-11-09 12:25:00,48.0,48.0,47.93,47.97,18010.0,46.1368,46.1368,46.0695,46.108,18010.0
2022-11-09 12:30:00,47.96,48.04,47.96,48.03,33600.0,46.0984,46.1752,46.0984,46.1656,33600.0
2022-11-09 12:35:00,48.04,48.04,47.95,47.95,16755.0,46.1752,46.1752,46.0887,46.0887,16755.0
2022-11-09 12:40:00,47.96,47.96,47.91,47.91,17580.0,46.0984,46.0984,46.0503,46.0503,17580.0
2022-11-09 12:45:00,47.93,47.97,47.92,47.97,9875.0,46.0695,46.108,46.0599,46.108,9875.0
2022-11-09 12:50:00,47.95,47.98,47.94,47.96,13800.0,46.0887,46.1176,46.0791,46.0984,13800.0
2022-11-09 12:55:00,47.96,48.01,47.93,48.01,9655.0,46.0984,46.1464,46.0695,46.1464,9655.0
2022-11-09 13:00:00,47.99,48.02,47.89,47.92,75950.0,46.1272,46.156,46.0311,46.0599,75950.0
2022-11-09 13:05:00,47.92,47.94,47.89,47.91,17565.0,46.0599,46.0791,46.0311,46.0503,17565.0
2022-11-09 13:10:00,47.92,47.94,47.84,47.93,54120.0,46.0599,46.0791,45.983,46.0695,54120.0
2022-11-09 13:15:00,47.92,47.95,47.9,47.95,26320.0,46.0599,46.0887,46.0407,46.0887,26320.0
2022-11-09 13:20:00,47.91,47.92,47.91,47.91,24545.0,46.0503,46.0599,46.0503,46.0503,24545.0
2022-11-09 13:25:00,47.88,47.9,47.84,47.84,6615.0,46.0215,46.0407,45.983,45.983,6615.0
2022-11-09 13:30:00,47.83,47.83,47.73,47.74,25655.0,45.9734,45.9734,45.8773,45.8869,25655.0
2022-11-09 13:35:00,47.69,47.71,47.67,47.68,29655.0,45.8388,45.8581,45.8196,45.8292,29655.0
2022-11-09 13:40:00,47.67,47.73,47.66,47.72,32840.0,45.8196,45.8773,45.81,45.8677,32840.0
2022-11-09 13:45:00,47.72,47.72,47.66,47.7,21765.0,45.8677,45.8677,45.81,45.8484,21765.0
2022-11-09 13:50:00,47.7,47.7,47.68,47.68,12155.0,45.8484,45.8484,45.8292,45.8292,12155.0
2022-11-09 13:55:00,47.67,47.7,47.64,47.7,39065.0,45.8196,45.8484,45.7908,45.8484,39065.0
2022-11-09 14:00:00,47.7,47.71,47.66,47.7,29270.0,45.8484,45.8581,45.81,45.8484,29270.0
2022-11-09 14:05:00,47.7,47.77,47.68,47.76,27160.0,45.8484,45.9157,45.8292,45.9061,27160.0
2022-11-09 14:10:00,47.76,47.78,47.71,47.78,22185.0,45.9061,45.9253,45.8581,45.9253,22185.0
2022-11-09 14:15:00,47.77,47.77,47.72,47.76,22455.0,45.9157,45.9157,45.8677,45.9061,22455.0
2022-11-09 14:20:00,47.77,47.77,47.71,47.72,15105.0,45.9157,45.9157,45.8581,45.8677,15105.0
2022-11-09 14:25:00,47.73,47.75,47.71,47.71,28345.0,45.8773,45.8965,45.8581,45.8581,28345.0
2022-11-09 14:30:00,47.69,47.69,47.58,47.58,65330.0,45.8388,45.8388,45.7331,45.7331,65330.0
2022-11-09 14:35:00,47.57,47.59,47.51,47.53,143790.0,45.7235,45.7427,45.6658,45.685,143790.0
2022-11-09 14:40:00,47.54,47.59,47.54,47.57,30615.0,45.6947,45.7427,45.6947,45.7235,30615.0
2022-11-09 14:45:00,47.57,47.59,47.49,47.51,49595.0,45.7235,45.7427,45.6466,45.6658,49595.0
2022-11-09 14:50:00,47.49,47.51,47.46,47.51,14480.0,45.6466,45.6658,45.6178,45.6658,14480.0
2022-11-09 14:55:00,47.48,47.49,47.46,47.49,52290.0,45.637,45.6466,45.6178,45.6466,52290.0
2022-11-09 15:00:00,47.48,47.55,47.47,47.55,31680.0,45.637,45.7043,45.6274,45.7043,31680.0
2022-11-09 15:05:00,47.56,47.65,47.55,47.62,31855.0,45.7139,45.8004,45.7043,45.7715,31855.0
2022-11-09 15:10:00,47.62,47.62,47.55,47.57,30630.0,45.7715,45.7715,45.7043,45.7235,30630.0
2022-11-09 15:15:00,47.53,47.58,47.53,47.58,26565.0,45.685,45.7331,45.685,45.7331,26565.0
2022-11-09 15:20:00,47.55,47.58,47.5,47.51,27410.0,45.7043,45.7331,45.6562,45.6658,27410.0
2022-11-09 15:25:00,47.51,47.55,47.49,47.53,45575.0,45.6658,45.7043,45.6466,45.685,45575.0
2022-11-09 15:30:00,47.52,47.55,47.47,47.54,41190.0,45.6754,45.7043,45.6274,45.6947,41190.0
2022-11-09 15:35:00,47.53,47.55,47.48,47.48,57840.0,45.685,45.7043,45.637,45.637,57840.0
2022-11-09 15:40:00,47.48,47.48,47.43,47.43,72300.0,45.637,45.637,45.5889,45.5889,72300.0
2022-11-09 15:45:00,47.43,47.46,47.35,47.36,73080.0,45.5889,45.6178,45.512,45.5216,73080.0
2022-11-09 15:50:00,47.38,47.5,47.38,47.45,126080.0,45.5409,45.6562,45.5409,45.6081,126080.0
2022-11-09 15:55:00,47.44,47.48,47.42,47.43,353090.0,45.5985,45.637,45.5793,45.5889,353090.0
2022-11-10 09:30:00,49.19,49.43,49.19,49.31,238115.0,47.2806,47.5113,47.2806,47.3959,238115.0
2022-11-10 09:35:00,49.32,49.43,49.28,49.4,182150.0,47.4056,47.5113,47.3671,47.4825,182150.0
2022-11-10 09:40:00,49.46,49.46,49.27,49.39,118885.0,47.5401,47.5401,47.3575,47.4728,118885.0
2022-11-10 09:45:00,49.38,49.57,49.38,49.57,242155.0,47.4632,47.6459,47.4632,47.6459,242155.0
2022-11-10 09:50:00,49.58,49.62,49.41,49.56,118580.0,47.6555,47.6939,47.4921,47.6362,118580.0
2022-11-10 09:55:00,49.58,49.75,49.58,49.74,68080.0,47.6555,47.8189,47.6555,47.8093,68080.0
2022-11-10 10:00:00,49.78,49.84,49.66,49.7,58730.0,47.8477,47.9054,47.7324,47.7708,58730.0
2022-11-10 10:05:00,49.72,49.87,49.71,49.86,75220.0,47.79,47.9342,47.7804,47.9246,75220.0
2022-11-10 10:10:00,49.81,49.84,49.66,49.66,71275.0,47.8765,47.9054,47.7324,47.7324,71275.0
2022-11-10 10:15:00,49.65,49.76,49.65,49.73,35950.0,47.7228,47.8285,47.7228,47.7996,35950.0
2022-11-10 10:20:00,49.71,49.88,49.71,49.88,32080.0,47.7804,47.9438,47.7804,47.9438,32080.0
2022-11-10 10:25:00,49.84,49.86,49.8,49.85,29340.0,47.9054,47.9246,47.8669,47.915,29340.0
2022-11-10 10:30:00,49.85,49.9,49.7,49.73,41930.0,47.915,47.963,47.7708,47.7996,41930.0
2022-11-10 10:35:00,49.77,49.81,49.67,49.68,36385.0,47.8381,47.8765,47.742,47.7516,36385.0
2022-11-10 10:40:00,49.67,49.83,49.64,49.77,40480.0,47.742,47.8958,47.7131,47.8381,40480.0
2022-11-10 10:45:00,49.73,49.84,49.73,49.84,50880.0,47.7996,47.9054,47.7996,47.9054,50880.0
2022-11-10 10:50:00,49.85,49.94,49.85,49.91,45160.0,47.915,48.0015,47.915,47.9727,45160.0
2022-11-10 10:55:00,49.88,50.0,49.84,49.99,191250.0,47.9438,48.0592,47.9054,48.0496,191250.0
2022-11-10 11:00:00,50.0,50.0,49.92,49.93,66035.0,48.0592,48.0592,47.9823,47.9919,66035.0
2022-11-10 11:05:00,49.95,50.0,49.92,49.94,141150.0,48.0111,48.0592,47.9823,48.0015,141150.0
2022-11-10 11:10:00,49.97,50.02,49.92,49.99,48855.0,48.0303,48.0784,47.9823,48.0496,48855.0
2022-11-10 11:15:00,49.97,50.0,49.92,49.99,129745.0,48.0303,48.0592,47.9823,48.0496,129745.0
2022-11-10 11:20:00,50.0,50.06,49.99,50.01,94480.0,48.0592,48.1168,48.0496,48.0688,94480.0
2022-11-10 11:25:00,49.98,50.0,49.95,49.98,29925.0,48.0399,48.0592,48.0111,48.0399,29925.0
2022-11-10 11:30:00,49.99,50.06,49.98,50.05,36735.0,48.0496,48.1168,48.0399,48.1072,36735.0
2022-11-10 11:35:00,50.03,50.09,50.02,50.09,20415.0,48.088,48.1457,48.0784,48.1457,20415.0
2022-11-10 11:40:00,50.09,50.11,50.06,50.07,155920.0,48.1457,48.1649,48.1168,48.1264,155920.0
2022-11-10 11:45:00,50.06,50.09,50.06,50.08,50850.0,48.1168,48.1457,48.1168,48.1361,50850.0
2022-11-10 11:50:00,50.08,50.12,50.08,50.12,133945.0,48.1361,48.1745,48.1361,48.1745,133945.0
2022-11-10 11:55:00,50.13,50.16,50.12,50.14,47985.0,48.1841,48.213,48.1745,48.1937,47985.0
2022-11-10 12:00:00,50.13,50.13,50.07,50.08,80720.0,48.1841,48.1841,48.1264,48.1361,80720.0
2022-11-10 12:05:00,50.07,50.07,49.97,49.97,34410.0,48.1264,48.1264,48.0303,48.0303,34410.0
2022-11-10 12:10:00,49.97,49.98,49.89,49.89,30830.0,48.0303,48.0399,47.9534,47.9534,30830.0
2022-11-10 12:15:00,49.91,49.95,49.91,49.94,39950.0,47.9727,48.0111,47.9727,48.0015,39950.0
2022-11-10 12:20:00,49.92,49.95,49.9,49.95,25445.0,47.9823,48.0111,47.963,48.0111,25445.0
2022-11-10 12:25:00,49.93,49.93,49.84,49.84,18420.0,47.9919,47.9919,47.9054,47.9054,18420.0
2022-11-10 12:30:00,49.82,49.82,49.72,49.72,23020.0,47.8862,47.8862,47.79,47.79,23020.0
2022-11-10 12:35:00,49.78,49.8,49.73,49.73,19025.0,47.8477,47.8669,47.7996,47.7996,19025.0
2022-11-10 12:40:00,49.67,49.76,49.64,49.75,15650.0,47.742,47.8285,47.7131,47.8189,15650.0
2022-11-10 12:45:00,49.73,49.73,49.65,49.68,32320.0,47.7996,47.7996,47.7228,47.7516,32320.0
2022-11-10 12:50:00,49.7,49.71,49.63,49.67,31035.0,47.7708,47.7804,47.7035,47.742,31035.0
2022-11-10 12:55:00,49.63,49.67,49.59,49.59,21560.0,47.7035,47.742,47.6651,47.6651,21560.0
2022-11-10 13:00:00,49.62,49.72,49.62,49.71,65720.0,47.6939,47.79,47.6939,47.7804,65720.0
2022-11-10 13:05:00,49.71,49.74,49.69,49.73,67985.0,47.7804,47.8093,47.7612,47.7996,67985.0
2022-11-10 13:10:00,49.73,49.77,49.71,49.77,52030.0,47.7996,47.8381,47.7804,47.8381,52030.0
2022-11-10 13:15:00,49.76,49.78,49.75,49.77,45995.0,47.8285,47.8477,47.8189,47.8381,45995.0
2022-11-10 13:20:00,49.75,49.78,49.68,49.7,39065.0,47.8189,47.8477,47.7516,47.7708,39065.0
2022-11-10 13:25:00,49.69,49.78,49.68,49.78,36275.0,47.7612,47.8477,47.7516,47.8477,36275.0
2022-11-10 13:30:00,49.8,49.8,49.7,49.73,15735.0,47.8669,47.8669,47.7708,47.7996,15735.0
2022-11-10 13:35:00,49.75,49.79,49.73,49.77,28470.0,47.8189,47.8573,47.7996,47.8381,28470.0
2022-11-10 13:40:00,49.75,49.85,49.75,49.85,62785.0,47.8189,47.915,47.8189,47.915,62785.0
2022-11-10 13:45:00,49.86,49.92,49.86,49.89,30430.0,47.9246,47.9823,47.9246,47.9534,30430.0
2022-11-10 13:50:00,49.89,49.89,49.82,49.84,17275.0,47.9534,47.9534,47.8862,47.9054,17275.0
2022-11-10 13:55:00,49.84,49.87,49.83,49.84,23390.0,47.9054,47.9342,47.8958,47.9054,23390.0
2022-11-10 14:00:00,49.85,49.87,49.85,49.86,150525.0,47.915,47.9342,47.915,47.9246,150525.0
2022-11-10 14:05:00,49.85,49.9,49.82,49.89,95405.0,47.915,47.963,47.8862,47.9534,95405.0
2022-11-10 14:10:00,49.89,49.9,49.88,49.88,36130.0,47.9534,47.963,47.9438,47.9438,36130.0
2022-11-10 14:15:00,49.9,49.9,49.86,49.86,39750.0,47.963,47.963,47.9246,47.9246,39750.0
2022-11-10 14:20:00,49.84,49.87,49.83,49.86,36330.0,47.9054,47.9342,47.8958,47.9246,36330.0
2022-11-10 14:25:00,49.85,49.9,49.85,49.89,48135.0,47.915,47.963,47.915,47.9534,48135.0
2022-11-10 14:30:00,49.88,49.91,49.85,49.91,28625.0,47.9438,47.9727,47.915,47.9727,28625.0
2022-11-10 14:35:00,49.88,49.91,49.87,49.9,47505.0,47.9438,47.9727,47.9342,47.963,47505.0
2022-11-10 14:40:00,49.89,49.91,49.84,49.87,59180.0,47.9534,47.9727,47.9054,47.9342,59180.0
2022-11-10 14:45:00,49.86,49.9,49.85,49.85,44755.0,47.9246,47.963,47.915,47.915,44755.0
2022-11-10 14:50:00,49.87,49.92,49.87,49.92,31280.0,47.9342,47.9823,47.9342,47.9823,31280.0
2022-11-10 14:55:00,49.91,49.93,49.9,49.93,44980.0,47.9727,47.9919,47.963,47.9919,44980.0
2022-11-10 15:00:00,49.92,49.94,49.9,49.91,52070.0,47.9823,48.0015,47.963,47.9727,52070.0
2022-11-10 15:05:00,49.92,50.0,49.92,50.0,84120.0,47.9823,48.0592,47.9823,48.0592,84120.0
2022-11-10 15:10:00,50.0,50.04,49.99,50.04,198790.0,48.0592,48.0976,48.0496,48.0976,198790.0
2022-11-10 15:15:00,50.04,50.06,50.03,50.04,147980.0,48.0976,48.1168,48.088,48.0976,147980.0
2022-11-10 15:20:00,50.04,50.07,50.02,50.05,141800.0,48.0976,48.1264,48.0784,48.1072,141800.0
2022-11-10 15:25:00,50.05,50.09,50.03,50.08,64120.0,48.1072,48.1457,48.088,48.1361,64120.0
2022-11-10 15:30:00,50.08,50.11,50.05,50.06,90220.0,48.1361,48.1649,48.1072,48.1168,90220.0
2022-11-10 15:35:00,50.06,50.1,50.06,50.1,65080.0,48.1168,48.1553,48.1168,48.1553,65080.0
2022-11-10 15:40:00,50.09,50.18,50.08,50.11,1523360.0,48.1457,48.2322,48.1361,48.1649,1523360.0
2022-11-10 15:45:00,50.1,50.15,50.1,50.13,116450.0,48.1553,48.2033,48.1553,48.1841,116450.0
2022-11-10 15:50:00,50.13,50.22,50.13,50.22,240710.0,48.1841,48.2706,48.1841,48.2706,240710.0
2022-11-10 15:55:00,50.22,50.22,50.16,50.21,2816405.0,48.2706,48.2706,48.213,48.261,2816405.0
2022-11-11 09:30:00,50.38,50.53,50.38,50.43,215500.0,48.4244,48.5686,48.4244,48.4725,215500.0
2022-11-11 09:35:00,50.46,50.52,50.37,50.37,59725.0,48.5013,48.559,48.4148,48.4148,59725.0
2022-11-11 09:40:00,50.34,50.41,50.3,50.35,38975.0,48.386,48.4533,48.3475,48.3956,38975.0
2022-11-11 09:45:00,50.39,50.54,50.39,50.54,23770.0,48.434,48.5782,48.434,48.5782,23770.0
2022-11-11 09:50:00,50.54,50.59,50.51,50.56,25345.0,48.5782,48.6263,48.5494,48.5974,25345.0
2022-11-11 09:55:00,50.54,50.64,50.5,50.63,114220.0,48.5782,48.6743,48.5398,48.6647,114220.0
2022-11-11 10:00:00,50.61,50.72,50.43,50.68,160615.0,48.6455,48.7512,48.4725,48.7128,160615.0
2022-11-11 10:05:00,50.7,50.77,50.48,50.58,84320.0,48.732,48.7993,48.5205,48.6167,84320.0
2022-11-11 10:10:00,50.69,50.8,50.67,50.77,51375.0,48.7224,48.8281,48.7032,48.7993,51375.0
2022-11-11 10:15:00,50.81,50.85,50.78,50.85,18555.0,48.8377,48.8762,48.8089,48.8762,18555.0
2022-11-11 10:20:00,50.85,50.91,50.83,50.83,30755.0,48.8762,48.9338,48.8569,48.8569,30755.0
2022-11-11 10:25:00,50.81,50.9,50.77,50.86,43040.0,48.8377,48.9242,48.7993,48.8858,43040.0
2022-11-11 10:30:00,50.85,50.85,50.75,50.75,24355.0,48.8762,48.8762,48.7801,48.7801,24355.0
2022-11-11 10:35:00,50.78,50.82,50.68,50.8,26950.0,48.8089,48.8473,48.7128,48.8281,26950.0
2022-11-11 10:40:00,50.78,50.8,50.72,50.8,54120.0,48.8089,48.8281,48.7512,48.8281,54120.0
2022-11-11 10:45:00,50.77,50.83,50.77,50.82,43355.0,48.7993,48.8569,48.7993,48.8473,43355.0
2022-11-11 10:50:00,50.83,50.84,50.75,50.75,70355.0,48.8569,48.8666,48.7801,48.7801,70355.0
2022-11-11 10:55:00,50.73,50.76,50.71,50.72,76970.0,48.7608,48.7897,48.7416,48.7512,76970.0
2022-11-11 11:00:00,50.71,50.8,50.7,50.78,80820.0,48.7416,48.8281,48.732,48.8089,80820.0
2022-11-11 11:05:00,50.77,50.77,50.52,50.54,271330.0,48.7993,48.7993,48.559,48.5782,271330.0
2022-11-11 11:10:00,50.53,50.58,50.49,50.51,67450.0,48.5686,48.6167,48.5301,48.5494,67450.0
2022-11-11 11:15:00,50.46,50.59,50.45,50.59,26770.0,48.5013,48.6263,48.4917,48.6263,26770.0
2022-11-11 11:20:00,50.58,50.59,50.47,50.49,21370.0,48.6167,48.6263,48.5109,48.5301,21370.0
2022-11-11 11:25:00,50.48,50.53,50.39,50.4,34465.0,48.5205,48.5686,48.434,48.4436,34465.0
2022-11-11 11:30:00,50.38,50.47,50.37,50.39,121890.0,48.4244,48.5109,48.4148,48.434,121890.0
2022-11-11 11:35:00,50.38,50.48,50.38,50.41,40090.0,48.4244,48.5205,48.4244,48.4533,40090.0
2022-11-11 11:40:00,50.39,50.48,50.38,50.43,85015.0,48.434,48.5205,48.4244,48.4725,85015.0
2022-11-11 11:45:00,50.42,50.49,50.39,50.48,97595.0,48.4629,48.5301,48.434,48.5205,97595.0
2022-11-11 11:50:00,50.48,50.52,50.43,50.45,58550.0,48.5205,48.559,48.4725,48.4917,58550.0
2022-11-11 11:55:00,50.46,50.47,50.4,50.41,60145.0,48.5013,48.5109,48.4436,48.4533,60145.0
2022-11-11 12:00:00,50.38,50.41,50.34,50.38,99065.0,48.4244,48.4533,48.386,48.4244,99065.0
2022-11-11 12:05:00,50.39,50.4,50.34,50.4,67820.0,48.434,48.4436,48.386,48.4436,67820.0
2022-11-11 12:10:00,50.4,50.47,50.4,50.44,33625.0,48.4436,48.5109,48.4436,48.4821,33625.0
2022-11-11 12:15:00,50.44,50.49,50.43,50.46,30050.0,48.4821,48.5301,48.4725,48.5013,30050.0
2022-11-11 12:20:00,50.46,50.46,50.42,50.43,20110.0,48.5013,48.5013,48.4629,48.4725,20110.0
2022-11-11 12:25:00,50.43,50.46,50.42,50.42,20460.0,48.4725,48.5013,48.4629,48.4629,20460.0
2022-11-11 12:30:00,50.43,50.47,50.38,50.42,16930.0,48.4725,48.5109,48.4244,48.4629,16930.0
2022-11-11 12:35:00,50.4,50.45,50.4,50.4,21545.0,48.4436,48.4917,48.4436,48.4436,21545.0
2022-11-11 12:40:00,50.38,50.4,50.35,50.4,49780.0,48.4244,48.4436,48.3956,48.4436,49780.0
2022-11-11 12:45:00,50.41,50.42,50.36,50.36,7010.0,48.4533,48.4629,48.4052,48.4052,7010.0
2022-11-11 12:50:00,50.36,50.38,50.34,50.38,29815.0,48.4052,48.4244,48.386,48.4244,29815.0
2022-11-11 12:55:00,50.38,50.43,50.37,50.37,35960.0,48.4244,48.4725,48.4148,48.4148,35960.0
2022-11-11 13:00:00,50.38,50.42,50.38,50.41,32900.0,48.4244,48.4629,48.4244,48.4533,32900.0
2022-11-11 13:05:00,50.4,50.46,50.4,50.46,40655.0,48.4436,48.5013,48.4436,48.5013,40655.0
2022-11-11 13:10:00,50.47,50.5,50.42,50.43,16170.0,48.5109,48.5398,48.4629,48.4725,16170.0
2022-11-11 13:15:00,50.42,50.48,50.41,50.47,24280.0,48.4629,48.5205,48.4533,48.5109,24280.0
2022-11-11 13:20:00,50.45,50.53,50.44,50.52,32270.0,48.4917,48.5686,48.4821,48.559,32270.0
2022-11-11 13:25:00,50.53,50.54,50.51,50.54,12035.0,48.5686,48.5782,48.5494,48.5782,12035.0
2022-11-11 13:30:00,50.53,50.58,50.52,50.58,35085.0,48.5686,48.6167,48.559,48.6167,35085.0
2022-11-11 13:35:00,50.57,50.58,50.5,50.51,26775.0,48.607,48.6167,48.5398,48.5494,26775.0
2022-11-11 13:40:00,50.53,50.53,50.48,50.51,23460.0,48.5686,48.5686,48.5205,48.5494,23460.0
2022-11-11 13:45:00,50.51,50.51,50.44,50.5,21585.0,48.5494,48.5494,48.4821,48.5398,21585.0
2022-11-11 13:50:00,50.51,50.57,50.51,50.54,22410.0,48.5494,48.607,48.5494,48.5782,22410.0
2022-11-11 13:55:00,50.55,50.58,50.54,50.55,25750.0,48.5878,48.6167,48.5782,48.5878,25750.0
2022-11-11 14:00:00,50.57,50.59,50.54,50.59,41775.0,48.607,48.6263,48.5782,48.6263,41775.0
2022-11-11 14:05:00,50.6,50.62,50.58,50.61,34285.0,48.6359,48.6551,48.6167,48.6455,34285.0
2022-11-11 14:10:00,50.59,50.61,50.54,50.54,50120.0,48.6263,48.6455,48.5782,48.5782,50120.0
2022-11-11 14:15:00,50.54,50.59,50.52,50.52,14725.0,48.5782,48.6263,48.559,48.559,14725.0
2022-11-11 14:20:00,50.56,50.63,50.56,50.63,66385.0,48.5974,48.6647,48.5974,48.6647,66385.0
2022-11-11 14:25:00,50.62,50.7,50.62,50.7,35310.0,48.6551,48.732,48.6551,48.732,35310.0
2022-11-11 14:30:00,50.68,50.73,50.67,50.72,57455.0,48.7128,48.7608,48.7032,48.7512,57455.0
2022-11-11 14:35:00,50.71,50.73,50.7,50.73,29475.0,48.7416,48.7608,48.732,48.7608,29475.0
2022-11-11 14:40:00,50.72,50.74,50.71,50.74,9750.0,48.7512,48.7704,48.7416,48.7704,9750.0
2022-11-11 14:45:00,50.74,50.74,50.69,50.7,48840.0,48.7704,48.7704,48.7224,48.732,48840.0
2022-11-11 14:50:00,50.7,50.72,50.69,50.71,36975.0,48.732,48.7512,48.7224,48.7416,36975.0
2022-11-11 14:55:00,50.72,50.72,50.68,50.7,70405.0,48.7512,48.7512,48.7128,48.732,70405.0
2022-11-11 15:00:00,50.69,50.7,50.6,50.6,35465.0,48.7224,48.732,48.6359,48.6359,35465.0
2022-11-11 15:05:00,50.6,50.61,50.48,50.49,41995.0,48.6359,48.6455,48.5205,48.5301,41995.0
2022-11-11 15:10:00,50.48,50.48,50.41,50.43,78620.0,48.5205,48.5205,48.4533,48.4725,78620.0
2022-11-11 15:15:00,50.41,50.47,50.38,50.47,50095.0,48.4533,48.5109,48.4244,48.5109,50095.0
2022-11-11 15:20:00,50.47,50.5,50.45,50.46,41150.0,48.5109,48.5398,48.4917,48.5013,41150.0
2022-11-11 15:25:00,50.48,50.56,50.48,50.54,52410.0,48.5205,48.5974,48.5205,48.5782,52410.0
2022-11-11 15:30:00,50.54,50.58,50.54,50.55,55230.0,48.5782,48.6167,48.5782,48.5878,55230.0
2022-11-11 15:35:00,50.54,50.54,50.48,50.53,83215.0,48.5782,48.5782,48.5205,48.5686,83215.0
2022-11-11 15:40:00,50.53,50.57,50.52,50.56,88740.0,48.5686,48.607,48.559,48.5974,88740.0
2022-11-11 15:45:00,50.56,50.58,50.54,50.55,91030.0,48.5974,48.6167,48.5782,48.5878,91030.0
2022-11-11 15:50:00,50.57,50.58,50.5,50.54,214120.0,48.607,48.6167,48.5398,48.5782,214120.0
2022-11-11 15:55:00,50.53,50.53,50.44,50.51,903705.0,48.5686,48.5686,48.4821,48.5494,903705.0
2022-11-14 09:30:00,50.25,50.37,50.2,50.24,218850.0,48.2995,48.4148,48.2514,48.2898,218850.0
2022-11-14 09:35:00,50.24,50.3,50.22,50.3,93680.0,48.2898,48.3475,48.2706,48.3475,93680.0
2022-11-14 09:40:00,50.3,50.3,50.1,50.13,23655.0,48.3475,48.3475,48.1553,48.1841,23655.0
2022-11-14 09:45:00,50.09,50.17,50.02,50.16,158580.0,48.1457,48.2226,48.0784,48.213,158580.0
2022-11-14 09:50:00,50.16,50.23,50.1,50.15,111475.0,48.213,48.2802,48.1553,48.2033,111475.0
2022-11-14 09:55:00,50.17,50.26,50.14,50.25,53025.0,48.2226,48.3091,48.1937,48.2995,53025.0
2022-11-14 10:00:00,50.26,50.4,50.26,50.36,41985.0,48.3091,48.4436,48.3091,48.4052,41985.0
2022-11-14 10:05:00,50.35,50.51,50.33,50.5,108725.0,48.3956,48.5494,48.3764,48.5398,108725.0
2022-11-14 10:10:00,50.49,50.49,50.39,50.43,107440.0,48.5301,48.5301,48.434,48.4725,107440.0
2022-11-14 10:15:00,50.43,50.55,50.43,50.48,50605.0,48.4725,48.5878,48.4725,48.5205,50605.0
2022-11-14 10:20:00,50.5,50.56,50.49,50.5,57735.0,48.5398,48.5974,48.5301,48.5398,57735.0
2022-11-14 10:25:00,50.48,50.49,50.37,50.4,34375.0,48.5205,48.5301,48.4148,48.4436,34375.0
2022-11-14 10:30:00,50.4,50.5,50.36,50.48,45965.0,48.4436,48.5398,48.4052,48.5205,45965.0
2022-11-14 10:35:00,50.48,50.5,50.43,50.48,46185.0,48.5205,48.5398,48.4725,48.5205,46185.0
2022-11-14 10:40:00,50.47,50.54,50.47,50.49,28815.0,48.5109,48.5782,48.5109,48.5301,28815.0
2022-11-14 10:45:00,50.47,50.48,50.44,50.47,41910.0,48.5109,48.5205,48.4821,48.5109,41910.0
2022-11-14 10:50:00,50.47,50.52,50.45,50.51,73380.0,48.5109,48.559,48.4917,48.5494,73380.0
2022-11-14 10:55:00,50.51,50.56,50.51,50.56,9265.0,48.5494,48.5974,48.5494,48.5974,9265.0
2022-11-14 11:00:00,50.51,50.53,50.47,50.47,24220.0,48.5494,48.5686,48.5109,48.5109,24220.0
2022-11-14 11:05:00,50.48,50.48,50.44,50.45,132425.0,48.5205,48.5205,48.4821,48.4917,132425.0
2022-11-14 11:10:00,50.38,50.38,50.3,50.31,21185.0,48.4244,48.4244,48.3475,48.3571,21185.0
2022-11-14 11:15:00,50.32,50.32,50.19,50.19,5055.0,48.3667,48.3667,48.2418,48.2418,5055.0
2022-11-14 11:20:00,50.24,50.29,50.22,50.29,14915.0,48.2898,48.3379,48.2706,48.3379,14915.0
2022-11-14 11:25:00,50.27,50.3,50.26,50.26,7750.0,48.3187,48.3475,48.3091,48.3091,7750.0
2022-11-14 11:30:00,50.29,50.45,50.29,50.45,122155.0,48.3379,48.4917,48.3379,48.4917,122155.0
2022-11-14 11:35:00,50.47,50.5,50.43,50.43,55490.0,48.5109,48.5398,48.4725,48.4725,55490.0
2022-11-14 11:40:00,50.43,50.45,50.39,50.43,80185.0,48.4725,48.4917,48.434,48.4725,80185.0
2022-11-14 11:45:00,50.44,50.48,50.42,50.44,60835.0,48.4821,48.5205,48.4629,48.4821,60835.0
2022-11-14 11:50:00,50.44,50.46,50.35,50.35,57720.0,48.4821,48.5013,48.3956,48.3956,57720.0
2022-11-14 11:55:00,50.35,50.38,50.32,50.36,17875.0,48.3956,48.4244,48.3667,48.4052,17875.0
2022-11-14 12:00:00,50.38,50.48,50.37,50.46,44140.0,48.4244,48.5205,48.4148,48.5013,44140.0
2022-11-14 12:05:00,50.44,50.45,50.41,50.43,65685.0,48.4821,48.4917,48.4533,48.4725,65685.0
2022-11-14 12:10:00,50.43,50.46,50.4,50.42,51040.0,48.4725,48.5013,48.4436,48.4629,51040.0
2022-11-14 12:15:00,50.43,50.43,50.38,50.38,44485.0,48.4725,48.4725,48.4244,48.4244,44485.0
2022-11-14 12:20:00,50.37,50.39,50.3,50.39,107905.0,48.4148,48.434,48.3475,48.434,107905.0
2022-11-14 12:25:00,50.39,50.44,50.38,50.44,107320.0,48.434,48.4821,48.4244,48.4821,107320.0
2022-11-14 12:30:00,50.44,50.5,50.43,50.49,56340.0,48.4821,48.5398,48.4725,48.5301,56340.0
2022-11-14 12:35:00,50.49,50.54,50.47,50.54,52250.0,48.5301,48.5782,48.5109,48.5782,52250.0
2022-11-14 12:40:00,50.54,50.54,50.49,50.51,27530.0,48.5782,48.5782,48.5301,48.5494,27530.0
2022-11-14 12:45:00,50.54,50.55,50.52,50.54,21095.0,48.5782,48.5878,48.559,48.5782,21095.0
2022-11-14 12:50:00,50.53,50.53,50.5,50.5,18090.0,48.5686,48.5686,48.5398,48.5398,18090.0
2022-11-14 12:55:00,50.49,50.5,50.45,50.47,96065.0,48.5301,48.5398,48.4917,48.5109,96065.0
2022-11-14 13:00:00,50.47,50.51,50.45,50.5,37980.0,48.5109,48.5494,48.4917,48.5398,37980.0
2022-11-14 13:05:00,50.5,50.53,50.5,50.51,24200.0,48.5398,48.5686,48.5398,48.5494,24200.0
2022-11-14 13:10:00,50.53,50.56,50.52,50.56,21040.0,48.5686,48.5974,48.559,48.5974,21040.0
2022-11-14 13:15:00,50.56,50.57,50.55,50.57,11950.0,48.5974,48.607,48.5878,48.607,11950.0
2022-11-14 13:20:00,50.59,50.63,50.59,50.63,63625.0,48.6263,48.6647,48.6263,48.6647,63625.0
2022-11-14 13:25:00,50.62,50.68,50.62,50.67,46650.0,48.6551,48.7128,48.6551,48.7032,46650.0
2022-11-14 13:30:00,50.66,50.68,50.62,50.68,69555.0,48.6935,48.7128,48.6551,48.7128,69555.0
2022-11-14 13:35:00,50.68,50.7,50.67,50.68,58425.0,48.7128,48.732,48.7032,48.7128,58425.0
2022-11-14 13:40:00,50.67,50.69,50.65,50.69,42985.0,48.7032,48.7224,48.6839,48.7224,42985.0
2022-11-14 13:45:00,50.69,50.7,50.66,50.7,26445.0,48.7224,48.732,48.6935,48.732,26445.0
2022-11-14 13:50:00,50.69,50.73,50.69,50.71,28910.0,48.7224,48.7608,48.7224,48.7416,28910.0
2022-11-14 13:55:00,50.71,50.71,50.7,50.71,21835.0,48.7416,48.7416,48.732,48.7416,21835.0
2022-11-14 14:00:00,50.7,50.7,50.65,50.66,58485.0,48.732,48.732,48.6839,48.6935,58485.0
2022-11-14 14:05:00,50.66,50.66,50.59,50.6,27470.0,48.6935,48.6935,48.6263,48.6359,27470.0
2022-11-14 14:10:00,50.6,50.6,50.57,50.59,38960.0,48.6359,48.6359,48.607,48.6263,38960.0
2022-11-14 14:15:00,50.6,50.6,50.53,50.56,26860.0,48.6359,48.6359,48.5686,48.5974,26860.0
2022-11-14 14:20:00,50.54,50.55,50.52,50.52,21370.0,48.5782,48.5878,48.559,48.559,21370.0
2022-11-14 14:25:00,50.51,50.53,50.49,50.52,11475.0,48.5494,48.5686,48.5301,48.559,11475.0
2022-11-14 14:30:00,50.53,50.54,50.5,50.5,20945.0,48.5686,48.5782,48.5398,48.5398,20945.0
2022-11-14 14:35:00,50.5,50.51,50.48,50.48,16525.0,48.5398,48.5494,48.5205,48.5205,16525.0
2022-11-14 14:40:00,50.49,50.49,50.46,50.48,29565.0,48.5301,48.5301,48.5013,48.5205,29565.0
2022-11-14 14:45:00,50.48,50.49,50.44,50.45,12365.0,48.5205,48.5301,48.4821,48.4917,12365.0
2022-11-14 14:50:00,50.46,50.48,50.44,50.44,22845.0,48.5013,48.5205,48.4821,48.4821,22845.0
2022-11-14 14:55:00,50.47,50.48,50.46,50.46,11385.0,48.5109,48.5205,48.5013,48.5013,11385.0
2022-11-14 15:00:00,50.46,50.53,50.46,50.53,54500.0,48.5013,48.5686,48.5013,48.5686,54500.0
2022-11-14 15:05:00,50.54,50.55,50.46,50.46,192780.0,48.5782,48.5878,48.5013,48.5013,192780.0
2022-11-14 15:10:00,50.47,50.48,50.3,50.31,99620.0,48.5109,48.5205,48.3475,48.3571,99620.0
2022-11-14 15:15:00,50.31,50.34,50.29,50.34,32965.0,48.3571,48.386,48.3379,48.386,32965.0
2022-11-14 15:20:00,50.35,50.38,50.33,50.38,59075.0,48.3956,48.4244,48.3764,48.4244,59075.0
2022-11-14 15:25:00,50.38,50.4,50.35,50.35,58980.0,48.4244,48.4436,48.3956,48.3956,58980.0
2022-11-14 15:30:00,50.35,50.37,50.28,50.28,48630.0,48.3956,48.4148,48.3283,48.3283,48630.0
2022-11-14 15:35:00,50.29,50.33,50.28,50.32,39140.0,48.3379,48.3764,48.3283,48.3667,39140.0
2022-11-14 15:40:00,50.32,50.32,50.24,50.24,59155.0,48.3667,48.3667,48.2898,48.2898,59155.0
2022-11-14 15:45:00,50.24,50.25,50.17,50.17,51765.0,48.2898,48.2995,48.2226,48.2226,51765.0
2022-11-14 15:50:00,50.17,50.2,50.08,50.08,133580.0,48.2226,48.2514,48.1361,48.1361,133580.0
2022-11-14 15:55:00,50.08,50.08,49.99,50.01,726770.0,48.1361,48.1361,48.0496,48.0688,726770.0
2022-11-15 09:30:00,50.76,51.01,50.75,50.84,175270.0,48.7897,49.03,48.7801,48.8666,175270.0
2022-11-15 09:35:00,50.87,51.03,50.87,50.9,90035.0,48.8954,49.0492,48.8954,48.9242,90035.0
2022-11-15 09:40:00,50.92,50.94,50.74,50.74,128525.0,48.9435,48.9627,48.7704,48.7704,128525.0
2022-11-15 09:45:00,50.72,50.74,50.58,50.6,44970.0,48.7512,48.7704,48.6167,48.6359,44970.0
2022-11-15 09:50:00,50.63,50.81,50.63,50.73,46650.0,48.6647,48.8377,48.6647,48.7608,46650.0
2022-11-15 09:55:00,50.74,50.88,50.74,50.87,21650.0,48.7704,48.905,48.7704,48.8954,21650.0
2022-11-15 10:00:00,50.9,50.97,50.9,50.94,34175.0,48.9242,48.9915,48.9242,48.9627,34175.0
2022-11-15 10:05:00,50.94,50.99,50.82,50.83,159830.0,48.9627,49.0107,48.8473,48.8569,159830.0
2022-11-15 10:10:00,50.83,50.85,50.79,50.8,90125.0,48.8569,48.8762,48.8185,48.8281,90125.0
2022-11-15 10:15:00,50.83,50.89,50.82,50.82,89080.0,48.8569,48.9146,48.8473,48.8473,89080.0
2022-11-15 10:20:00,50.74,50.96,50.74,50.96,44100.0,48.7704,48.9819,48.7704,48.9819,44100.0
2022-11-15 10:25:00,50.97,51.03,50.97,51.03,62135.0,48.9915,49.0492,48.9915,49.0492,62135.0
2022-11-15 10:30:00,51.01,51.12,51.01,51.1,89385.0,49.03,49.1357,49.03,49.1165,89385.0
2022-11-15 10:35:00,51.11,51.13,50.99,51.0,62015.0,49.1261,49.1453,49.0107,49.0203,62015.0
2022-11-15 10:40:00,51.02,51.1,50.98,51.05,37585.0,49.0396,49.1165,49.0011,49.0684,37585.0
2022-11-15 10:45:00,51.04,51.07,50.9,50.94,65200.0,49.0588,49.0876,48.9242,48.9627,65200.0
2022-11-15 10:50:00,50.94,51.02,50.85,51.02,70450.0,48.9627,49.0396,48.8762,49.0396,70450.0
2022-11-15 10:55:00,51.02,51.05,50.94,50.94,63550.0,49.0396,49.0684,48.9627,48.9627,63550.0
2022-11-15 11:00:00,50.94,50.94,50.84,50.9,247485.0,48.9627,48.9627,48.8666,48.9242,247485.0
2022-11-15 11:05:00,50.92,51.02,50.89,50.95,180825.0,48.9435,49.0396,48.9146,48.9723,180825.0
2022-11-15 11:10:00,50.93,50.98,50.9,50.98,48530.0,48.9531,49.0011,48.9242,49.0011,48530.0
2022-11-15 11:15:00,50.97,51.02,50.91,50.91,66660.0,48.9915,49.0396,48.9338,48.9338,66660.0
2022-11-15 11:20:00,50.96,51.02,50.94,50.97,23960.0,48.9819,49.0396,48.9627,48.9915,23960.0
2022-11-15 11:25:00,50.99,51.0,50.94,50.96,19525.0,49.0107,49.0203,48.9627,48.9819,19525.0
2022-11-15 11:30:00,51.0,51.1,51.0,51.1,33410.0,49.0203,49.1165,49.0203,49.1165,33410.0
2022-11-15 11:35:00,51.11,51.11,51.04,51.07,36245.0,49.1261,49.1261,49.0588,49.0876,36245.0
2022-11-15 11:40:00,51.09,51.13,51.06,51.08,23275.0,49.1069,49.1453,49.078,49.0972,23275.0
2022-11-15 11:45:00,51.08,51.11,51.03,51.09,34475.0,49.0972,49.1261,49.0492,49.1069,34475.0
2022-11-15 11:50:00,51.1,51.12,51.06,51.09,25400.0,49.1165,49.1357,49.078,49.1069,25400.0
2022-11-15 11:55:00,51.09,51.16,51.08,51.15,23480.0,49.1069,49.1741,49.0972,49.1645,23480.0
2022-11-15 12:00:00,51.16,51.16,51.03,51.08,21895.0,49.1741,49.1741,49.0492,49.0972,21895.0
2022-11-15 12:05:00,51.07,51.11,51.05,51.1,66285.0,49.0876,49.1261,49.0684,49.1165,66285.0
2022-11-15 12:10:00,51.12,51.19,51.12,51.12,32130.0,49.1357,49.203,49.1357,49.1357,32130.0
2022-11-15 12:15:00,51.11,51.14,51.09,51.1,26470.0,49.1261,49.1549,49.1069,49.1165,26470.0
2022-11-15 12:20:00,51.09,51.11,51.06,51.09,21440.0,49.1069,49.1261,49.078,49.1069,21440.0
2022-11-15 12:25:00,51.11,51.11,51.06,51.07,68030.0,49.1261,49.1261,49.078,49.0876,68030.0
2022-11-15 12:30:00,51.07,51.17,51.05,51.17,51340.0,49.0876,49.1837,49.0684,49.1837,51340.0
2022-11-15 12:35:00,51.16,51.17,51.1,51.12,49305.0,49.1741,49.1837,49.1165,49.1357,49305.0
2022-11-15 12:40:00,51.12,51.14,51.05,51.06,18275.0,49.1357,49.1549,49.0684,49.078,18275.0
2022-11-15 12:45:00,51.08,51.09,51.01,51.08,31105.0,49.0972,49.1069,49.03,49.0972,31105.0
2022-11-15 12:50:00,51.08,51.09,51.06,51.07,78840.0,49.0972,49.1069,49.078,49.0876,78840.0
2022-11-15 12:55:00,51.07,51.12,51.04,51.12,40095.0,49.0876,49.1357,49.0588,49.1357,40095.0
2022-11-15 13:00:00,51.12,51.15,51.11,51.15,51405.0,49.1357,49.1645,49.1261,49.1645,51405.0
2022-11-15 13:05:00,51.11,51.11,51.06,51.06,90170.0,49.1261,49.1261,49.078,49.078,90170.0
2022-11-15 13:10:00,51.07,51.07,51.01,51.04,42765.0,49.0876,49.0876,49.03,49.0588,42765.0
2022-11-15 13:15:00,51.05,51.05,50.9,50.92,169365.0,49.0684,49.0684,48.9242,48.9435,169365.0
2022-11-15 13:20:00,50.86,50.86,50.68,50.75,78825.0,48.8858,48.8858,48.7128,48.7801,78825.0
2022-11-15 13:25:00,50.79,50.79,50.62,50.63,55085.0,48.8185,48.8185,48.6551,48.6647,55085.0
2022-11-15 13:30:00,50.65,50.69,50.5,50.55,32940.0,48.6839,48.7224,48.5398,48.5878,32940.0
2022-11-15 13:35:00,50.53,50.61,50.42,50.48,25355.0,48.5686,48.6455,48.4629,48.5205,25355.0
2022-11-15 13:40:00,50.47,50.6,50.4,50.54,94795.0,48.5109,48.6359,48.4436,48.5782,94795.0
2022-11-15 13:45:00,50.53,50.66,50.52,50.52,60665.0,48.5686,48.6935,48.559,48.559,60665.0
2022-11-15 13:50:00,50.53,50.66,50.53,50.64,14760.0,48.5686,48.6935,48.5686,48.6743,14760.0
2022-11-15 13:55:00,50.6,50.7,50.59,50.62,180025.0,48.6359,48.732,48.6263,48.6551,180025.0
2022-11-15 14:00:00,50.62,50.66,50.42,50.42,80350.0,48.6551,48.6935,48.4629,48.4629,80350.0
2022-11-15 14:05:00,50.43,50.62,50.43,50.61,49875.0,48.4725,48.6551,48.4725,48.6455,49875.0
2022-11-15 14:10:00,50.62,50.89,50.61,50.82,122505.0,48.6551,48.9146,48.6455,48.8473,122505.0
2022-11-15 14:15:00,50.8,50.85,50.75,50.85,12295.0,48.8281,48.8762,48.7801,48.8762,12295.0
2022-11-15 14:20:00,50.81,50.93,50.81,50.93,83035.0,48.8377,48.9531,48.8377,48.9531,83035.0
2022-11-15 14:25:00,50.88,50.93,50.79,50.86,44775.0,48.905,48.9531,48.8185,48.8858,44775.0
2022-11-15 14:30:00,50.86,50.88,50.79,50.79,39895.0,48.8858,48.905,48.8185,48.8185,39895.0
2022-11-15 14:35:00,50.81,50.86,50.76,50.77,81015.0,48.8377,48.8858,48.7897,48.7993,81015.0
2022-11-15 14:40:00,50.84,50.84,50.75,50.75,36055.0,48.8666,48.8666,48.7801,48.7801,36055.0
2022-11-15 14:45:00,50.76,50.81,50.7,50.72,82795.0,48.7897,48.8377,48.732,48.7512,82795.0
2022-11-15 14:50:00,50.72,50.76,50.69,50.74,75910.0,48.7512,48.7897,48.7224,48.7704,75910.0
2022-11-15 14:55:00,50.75,50.94,50.75,50.88,70115.0,48.7801,48.9627,48.7801,48.905,70115.0
2022-11-15 15:00:00,50.88,50.96,50.87,50.95,53220.0,48.905,48.9819,48.8954,48.9723,53220.0
2022-11-15 15:05:00,50.91,50.91,50.82,50.84,51705.0,48.9338,48.9338,48.8473,48.8666,51705.0
2022-11-15 15:10:00,50.85,50.88,50.8,50.83,31225.0,48.8762,48.905,48.8281,48.8569,31225.0
2022-11-15 15:15:00,50.82,50.89,50.82,50.88,61095.0,48.8473,48.9146,48.8473,48.905,61095.0
2022-11-15 15:20:00,50.88,50.91,50.84,50.89,126870.0,48.905,48.9338,48.8666,48.9146,126870.0
2022-11-15 15:25:00,50.9,50.91,50.83,50.85,76475.0,48.9242,48.9338,48.8569,48.8762,76475.0
2022-11-15 15:30:00,50.83,50.83,50.72,50.72,104455.0,48.8569,48.8569,48.7512,48.7512,104455.0
2022-11-15 15:35:00,50.73,50.85,50.73,50.84,79330.0,48.7608,48.8762,48.7608,48.8666,79330.0
2022-11-15 15:40:00,50.83,50.86,50.81,50.85,142660.0,48.8569,48.8858,48.8377,48.8762,142660.0
2022-11-15 15:45:00,50.84,50.84,50.75,50.76,94975.0,48.8666,48.8666,48.7801,48.7897,94975.0
2022-11-15 15:50:00,50.77,50.77,50.69,50.73,420150.0,48.7993,48.7993,48.7224,48.7608,420150.0
2022-11-15 15:55:00,50.73,50.79,50.72,50.78,610290.0,48.7608,48.8185,48.7512,48.8089,610290.0
2022-11-16 09:30:00,50.52,50.52,50.34,50.46,332750.0,48.559,48.559,48.386,48.5013,332750.0
2022-11-16 09:35:00,50.44,50.44,50.32,50.36,35430.0,48.4821,48.4821,48.3667,48.4052,35430.0
2022-11-16 09:40:00,50.32,50.35,50.26,50.34,61205.0,48.3667,48.3956,48.3091,48.386,61205.0
2022-11-16 09:45:00,50.32,50.39,50.19,50.19,56420.0,48.3667,48.434,48.2418,48.2418,56420.0
2022-11-16 09:50:00,50.22,50.24,50.1,50.1,31400.0,48.2706,48.2898,48.1553,48.1553,31400.0
2022-11-16 09:55:00,50.09,50.18,50.07,50.14,20325.0,48.1457,48.2322,48.1264,48.1937,20325.0
2022-11-16 10:00:00,50.12,50.24,50.12,50.22,25970.0,48.1745,48.2898,48.1745,48.2706,25970.0
2022-11-16 10:05:00,50.18,50.22,50.13,50.14,16760.0,48.2322,48.2706,48.1841,48.1937,16760.0
2022-11-16 10:10:00,50.19,50.32,50.18,50.19,115360.0,48.2418,48.3667,48.2322,48.2418,115360.0
2022-11-16 10:15:00,50.16,50.18,50.11,50.12,20385.0,48.213,48.2322,48.1649,48.1745,20385.0
2022-11-16 10:20:00,50.14,50.2,50.11,50.18,39765.0,48.1937,48.2514,48.1649,48.2322,39765.0
2022-11-16 10:25:00,50.19,50.23,50.15,50.17,33420.0,48.2418,48.2802,48.2033,48.2226,33420.0
2022-11-16 10:30:00,50.14,50.27,50.12,50.25,56880.0,48.1937,48.3187,48.1745,48.2995,56880.0
2022-11-16 10:35:00,50.23,50.23,50.15,50.15,130430.0,48.2802,48.2802,48.2033,48.2033,130430.0
2022-11-16 10:40:00,50.14,50.2,50.09,50.15,126340.0,48.1937,48.2514,48.1457,48.2033,126340.0
2022-11-16 10:45:00,50.14,50.18,50.1,50.16,116530.0,48.1937,48.2322,48.1553,48.213,116530.0
2022-11-16 10:50:00,50.13,50.16,50.02,50.03,104220.0,48.1841,48.213,48.0784,48.088,104220.0
2022-11-16 10:55:00,50.03,50.05,50.01,50.04,57220.0,48.088,48.1072,48.0688,48.0976,57220.0
2022-11-16 11:00:00,50.04,50.09,50.04,50.06,25090.0,48.0976,48.1457,48.0976,48.1168,25090.0
2022-11-16 11:05:00,50.06,50.07,50.01,50.02,29205.0,48.1168,48.1264,48.0688,48.0784,29205.0
2022-11-16 11:10:00,50.02,50.08,50.01,50.06,49175.0,48.0784,48.1361,48.0688,48.1168,49175.0
2022-11-16 11:15:00,50.07,50.11,50.05,50.09,25290.0,48.1264,48.1649,48.1072,48.1457,25290.0
2022-11-16 11:20:00,50.08,50.15,50.08,50.15,43985.0,48.1361,48.2033,48.1361,48.2033,43985.0
2022-11-16 11:25:00,50.16,50.18,50.13,50.16,27210.0,48.213,48.2322,48.1841,48.213,27210.0
2022-11-16 11:30:00,50.16,50.19,50.13,50.14,76505.0,48.213,48.2418,48.1841,48.1937,76505.0
2022-11-16 11:35:00,50.13,50.14,50.04,50.08,16995.0,48.1841,48.1937,48.0976,48.1361,16995.0
2022-11-16 11:40:00,50.09,50.14,50.07,50.1,16785.0,48.1457,48.1937,48.1264,48.1553,16785.0
2022-11-16 11:45:00,50.11,50.15,50.11,50.15,24980.0,48.1649,48.2033,48.1649,48.2033,24980.0
2022-11-16 11:50:00,50.12,50.17,50.11,50.14,29020.0,48.1745,48.2226,48.1649,48.1937,29020.0
2022-11-16 11:55:00,50.14,50.19,50.14,50.14,69985.0,48.1937,48.2418,48.1937,48.1937,69985.0
2022-11-16 12:00:00,50.14,50.15,50.08,50.09,55210.0,48.1937,48.2033,48.1361,48.1457,55210.0
2022-11-16 12:05:00,50.11,50.19,50.1,50.19,42295.0,48.1649,48.2418,48.1553,48.2418,42295.0
2022-11-16 12:10:00,50.15,50.18,50.14,50.15,72425.0,48.2033,48.2322,48.1937,48.2033,72425.0
2022-11-16 12:15:00,50.14,50.15,50.06,50.08,29405.0,48.1937,48.2033,48.1168,48.1361,29405.0
2022-11-16 12:20:00,50.08,50.1,50.02,50.06,160325.0,48.1361,48.1553,48.0784,48.1168,160325.0
2022-11-16 12:25:00,50.06,50.12,50.06,50.1,68885.0,48.1168,48.1745,48.1168,48.1553,68885.0
2022-11-16 12:30:00,50.1,50.14,50.09,50.14,31230.0,48.1553,48.1937,48.1457,48.1937,31230.0
2022-11-16 12:35:00,50.14,50.17,50.14,50.14,39210.0,48.1937,48.2226,48.1937,48.1937,39210.0
2022-11-16 12:40:00,50.15,50.22,50.14,50.21,103515.0,48.2033,48.2706,48.1937,48.261,103515.0
2022-11-16 12:45:00,50.22,50.27,50.21,50.21,34225.0,48.2706,48.3187,48.261,48.261,34225.0
2022-11-16 12:50:00,50.22,50.27,50.17,50.17,93265.0,48.2706,48.3187,48.2226,48.2226,93265.0
2022-11-16 12:55:00,50.17,50.18,50.14,50.14,39505.0,48.2226,48.2322,48.1937,48.1937,39505.0
2022-11-16 13:00:00,50.13,50.15,50.09,50.12,48870.0,48.1841,48.2033,48.1457,48.1745,48870.0
2022-11-16 13:05:00,50.11,50.13,50.11,50.13,54285.0,48.1649,48.1841,48.1649,48.1841,54285.0
2022-11-16 13:10:00,50.14,50.18,50.14,50.15,32435.0,48.1937,48.2322,48.1937,48.2033,32435.0
2022-11-16 13:15:00,50.16,50.16,50.11,50.12,30475.0,48.213,48.213,48.1649,48.1745,30475.0
2022-11-16 13:20:00,50.12,50.13,50.11,50.11,33430.0,48.1745,48.1841,48.1649,48.1649,33430.0
2022-11-16 13:25:00,50.12,50.13,50.09,50.09,18730.0,48.1745,48.1841,48.1457,48.1457,18730.0
2022-11-16 13:30:00,50.11,50.11,49.99,49.99,80000.0,48.1649,48.1649,48.0496,48.0496,80000.0
2022-11-16 13:35:00,49.99,50.04,49.98,50.04,43000.0,48.0496,48.0976,48.0399,48.0976,43000.0
2022-11-16 13:40:00,50.04,50.08,50.04,50.08,29990.0,48.0976,48.1361,48.0976,48.1361,29990.0
2022-11-16 13:45:00,50.08,50.09,50.03,50.05,21250.0,48.1361,48.1457,48.088,48.1072,21250.0
2022-11-16 13:50:00,50.04,50.04,50.0,50.02,46330.0,48.0976,48.0976,48.0592,48.0784,46330.0
2022-11-16 13:55:00,50.01,50.03,49.97,49.97,16685.0,48.0688,48.088,48.0303,48.0303,16685.0
2022-11-16 14:00:00,49.98,50.01,49.94,50.01,31265.0,48.0399,48.0688,48.0015,48.0688,31265.0
2022-11-16 14:05:00,50.02,50.03,49.98,50.02,17570.0,48.0784,48.088,48.0399,48.0784,17570.0
2022-11-16 14:10:00,50.03,50.03,50.0,50.01,32470.0,48.088,48.088,48.0592,48.0688,32470.0
2022-11-16 14:15:00,50.02,50.03,49.98,50.03,22035.0,48.0784,48.088,48.0399,48.088,22035.0
2022-11-16 14:20:00,50.02,50.07,50.02,50.07,23885.0,48.0784,48.1264,48.0784,48.1264,23885.0
2022-11-16 14:25:00,50.07,50.09,50.06,50.07,16735.0,48.1264,48.1457,48.1168,48.1264,16735.0
2022-11-16 14:30:00,50.07,50.07,49.97,49.98,61510.0,48.1264,48.1264,48.0303,48.0399,61510.0
2022-11-16 14:35:00,50.0,50.13,50.0,50.09,81235.0,48.0592,48.1841,48.0592,48.1457,81235.0
2022-11-16 14:40:00,50.09,50.11,50.05,50.06,75095.0,48.1457,48.1649,48.1072,48.1168,75095.0
2022-11-16 14:45:00,50.07,50.07,50.03,50.04,46175.0,48.1264,48.1264,48.088,48.0976,46175.0
2022-11-16 14:50:00,50.05,50.1,50.03,50.09,79375.0,48.1072,48.1553,48.088,48.1457,79375.0
2022-11-16 14:55:00,50.09,50.13,50.07,50.13,81890.0,48.1457,48.1841,48.1264,48.1841,81890.0
2022-11-16 15:00:00,50.11,50.15,50.08,50.1,68150.0,48.1649,48.2033,48.1361,48.1553,68150.0
2022-11-16 15:05:00,50.1,50.11,49.96,49.99,53285.0,48.1553,48.1649,48.0207,48.0496,53285.0
2022-11-16 15:10:00,49.98,50.0,49.96,49.99,41635.0,48.0399,48.0592,48.0207,48.0496,41635.0
2022-11-16 15:15:00,49.99,50.01,49.94,49.95,39025.0,48.0496,48.0688,48.0015,48.0111,39025.0
2022-11-16 15:20:00,49.97,50.02,49.97,50.01,66270.0,48.0303,48.0784,48.0303,48.0688,66270.0
2022-11-16 15:25:00,50.03,50.03,50.0,50.0,40930.0,48.088,48.088,48.0592,48.0592,40930.0
2022-11-16 15:30:00,50.0,50.04,49.99,49.99,48790.0,48.0592,48.0976,48.0496,48.0496,48790.0
2022-11-16 15:35:00,49.99,50.06,49.99,50.05,55990.0,48.0496,48.1168,48.0496,48.1072,55990.0
2022-11-16 15:40:00,50.05,50.11,50.03,50.11,101260.0,48.1072,48.1649,48.088,48.1649,101260.0
2022-11-16 15:45:00,50.11,50.11,50.06,50.09,110975.0,48.1649,48.1649,48.1168,48.1457,110975.0
2022-11-16 15:50:00,50.09,50.14,50.08,50.09,122990.0,48.1457,48.1937,48.1361,48.1457,122990.0
2022-11-16 15:55:00,50.08,50.08,50.0,50.07,333145.0,48.1361,48.1361,48.0592,48.1264,333145.0
2022-11-17 09:30:00,49.39,49.39,49.18,49.23,253745.0,47.4728,47.4728,47.271,47.3191,253745.0
2022-11-17 09:35:00,49.21,49.29,49.17,49.22,54625.0,47.2998,47.3767,47.2614,47.3094,54625.0
2022-11-17 09:40:00,49.22,49.31,49.18,49.29,66305.0,47.3094,47.3959,47.271,47.3767,66305.0
2022-11-17 09:45:00,49.28,49.36,49.28,49.33,4720.0,47.3671,47.444,47.3671,47.4152,4720.0
2022-11-17 09:50:00,49.34,49.37,49.24,49.24,18135.0,47.4248,47.4536,47.3287,47.3287,18135.0
2022-11-17 09:55:00,49.25,49.26,49.16,49.16,41805.0,47.3383,47.3479,47.2518,47.2518,41805.0
2022-11-17 10:00:00,49.16,49.26,49.16,49.26,15625.0,47.2518,47.3479,47.2518,47.3479,15625.0
2022-11-17 10:05:00,49.26,49.28,49.23,49.27,41150.0,47.3479,47.3671,47.3191,47.3575,41150.0
2022-11-17 10:10:00,49.27,49.34,49.24,49.31,67215.0,47.3575,47.4248,47.3287,47.3959,67215.0
2022-11-17 10:15:00,49.34,49.43,49.32,49.42,94100.0,47.4248,47.5113,47.4056,47.5017,94100.0
2022-11-17 10:20:00,49.43,49.45,49.36,49.37,38225.0,47.5113,47.5305,47.444,47.4536,38225.0
2022-11-17 10:25:00,49.37,49.47,49.37,49.42,53860.0,47.4536,47.5497,47.4536,47.5017,53860.0
2022-11-17 10:30:00,49.4,49.4,49.35,49.35,22480.0,47.4825,47.4825,47.4344,47.4344,22480.0
2022-11-17 10:35:00,49.35,49.39,49.33,49.37,23280.0,47.4344,47.4728,47.4152,47.4536,23280.0
2022-11-17 10:40:00,49.41,49.41,49.37,49.4,7255.0,47.4921,47.4921,47.4536,47.4825,7255.0
2022-11-17 10:45:00,49.35,49.36,49.24,49.25,43890.0,47.4344,47.444,47.3287,47.3383,43890.0
2022-11-17 10:50:00,49.27,49.34,49.27,49.3,49505.0,47.3575,47.4248,47.3575,47.3863,49505.0
2022-11-17 10:55:00,49.3,49.3,49.25,49.27,45275.0,47.3863,47.3863,47.3383,47.3575,45275.0
2022-11-17 11:00:00,49.27,49.31,49.25,49.25,18825.0,47.3575,47.3959,47.3383,47.3383,18825.0
2022-11-17 11:05:00,49.25,49.31,49.22,49.22,34395.0,47.3383,47.3959,47.3094,47.3094,34395.0
2022-11-17 11:10:00,49.21,49.22,49.17,49.22,16600.0,47.2998,47.3094,47.2614,47.3094,16600.0
2022-11-17 11:15:00,49.23,49.25,49.21,49.23,46165.0,47.3191,47.3383,47.2998,47.3191,46165.0
2022-11-17 11:20:00,49.25,49.26,49.2,49.26,34655.0,47.3383,47.3479,47.2902,47.3479,34655.0
2022-11-17 11:25:00,49.26,49.29,49.26,49.29,29390.0,47.3479,47.3767,47.3479,47.3767,29390.0
2022-11-17 11:30:00,49.29,49.29,49.24,49.26,72195.0,47.3767,47.3767,47.3287,47.3479,72195.0
2022-11-17 11:35:00,49.27,49.3,49.24,49.28,166910.0,47.3575,47.3863,47.3287,47.3671,166910.0
2022-11-17 11:40:00,49.29,49.29,49.26,49.26,20635.0,47.3767,47.3767,47.3479,47.3479,20635.0
2022-11-17 11:45:00,49.26,49.28,49.23,49.23,11755.0,47.3479,47.3671,47.3191,47.3191,11755.0
2022-11-17 11:50:00,49.25,49.26,49.22,49.25,14745.0,47.3383,47.3479,47.3094,47.3383,14745.0
2022-11-17 11:55:00,49.28,49.46,49.28,49.44,98800.0,47.3671,47.5401,47.3671,47.5209,98800.0
2022-11-17 12:00:00,49.45,49.51,49.45,49.51,75080.0,47.5305,47.5882,47.5305,47.5882,75080.0
2022-11-17 12:05:00,49.51,49.54,49.48,49.51,71725.0,47.5882,47.617,47.5593,47.5882,71725.0
2022-11-17 12:10:00,49.51,49.55,49.49,49.49,44625.0,47.5882,47.6266,47.569,47.569,44625.0
2022-11-17 12:15:00,49.47,49.49,49.45,49.47,30185.0,47.5497,47.569,47.5305,47.5497,30185.0
2022-11-17 12:20:00,49.49,49.5,49.47,49.47,14460.0,47.569,47.5786,47.5497,47.5497,14460.0
2022-11-17 12:25:00,49.48,49.49,49.47,49.48,48985.0,47.5593,47.569,47.5497,47.5593,48985.0
2022-11-17 12:30:00,49.47,49.51,49.44,49.44,60990.0,47.5497,47.5882,47.5209,47.5209,60990.0
2022-11-17 12:35:00,49.44,49.51,49.44,49.5,48625.0,47.5209,47.5882,47.5209,47.5786,48625.0
2022-11-17 12:40:00,49.53,49.56,49.51,49.56,67125.0,47.6074,47.6362,47.5882,47.6362,67125.0
2022-11-17 12:45:00,49.56,49.61,49.56,49.61,25400.0,47.6362,47.6843,47.6362,47.6843,25400.0
2022-11-17 12:50:00,49.61,49.71,49.61,49.68,94090.0,47.6843,47.7804,47.6843,47.7516,94090.0
2022-11-17 12:55:00,49.7,49.71,49.66,49.68,32005.0,47.7708,47.7804,47.7324,47.7516,32005.0
2022-11-17 13:00:00,49.69,49.7,49.68,49.68,35005.0,47.7612,47.7708,47.7516,47.7516,35005.0
2022-11-17 13:05:00,49.67,49.7,49.66,49.66,9575.0,47.742,47.7708,47.7324,47.7324,9575.0
2022-11-17 13:10:00,49.67,49.73,49.66,49.68,84690.0,47.742,47.7996,47.7324,47.7516,84690.0
2022-11-17 13:15:00,49.7,49.75,49.7,49.75,52120.0,47.7708,47.8189,47.7708,47.8189,52120.0
2022-11-17 13:20:00,49.76,49.77,49.7,49.7,30120.0,47.8285,47.8381,47.7708,47.7708,30120.0
2022-11-17 13:25:00,49.7,49.7,49.67,49.67,29735.0,47.7708,47.7708,47.742,47.742,29735.0
2022-11-17 13:30:00,49.67,49.67,49.63,49.65,14580.0,47.742,47.742,47.7035,47.7228,14580.0
2022-11-17 13:35:00,49.65,49.73,49.65,49.73,39475.0,47.7228,47.7996,47.7228,47.7996,39475.0
2022-11-17 13:40:00,49.73,49.73,49.68,49.68,26435.0,47.7996,47.7996,47.7516,47.7516,26435.0
2022-11-17 13:45:00,49.66,49.66,49.6,49.63,39185.0,47.7324,47.7324,47.6747,47.7035,39185.0
2022-11-17 13:50:00,49.63,49.63,49.6,49.61,46230.0,47.7035,47.7035,47.6747,47.6843,46230.0
2022-11-17 13:55:00,49.61,49.65,49.58,49.63,28070.0,47.6843,47.7228,47.6555,47.7035,28070.0
2022-11-17 14:00:00,49.64,49.69,49.64,49.68,39790.0,47.7131,47.7612,47.7131,47.7516,39790.0
2022-11-17 14:05:00,49.68,49.68,49.62,49.62,33105.0,47.7516,47.7516,47.6939,47.6939,33105.0
2022-11-17 14:10:00,49.59,49.59,49.55,49.57,33355.0,47.6651,47.6651,47.6266,47.6459,33355.0
2022-11-17 14:15:00,49.56,49.56,49.49,49.49,26730.0,47.6362,47.6362,47.569,47.569,26730.0
2022-11-17 14:20:00,49.5,49.53,49.46,49.53,23490.0,47.5786,47.6074,47.5401,47.6074,23490.0
2022-11-17 14:25:00,49.51,49.55,49.5,49.52,19375.0,47.5882,47.6266,47.5786,47.5978,19375.0
2022-11-17 14:30:00,49.54,49.55,49.53,49.55,38165.0,47.617,47.6266,47.6074,47.6266,38165.0
2022-11-17 14:35:00,49.53,49.55,49.5,49.52,99050.0,47.6074,47.6266,47.5786,47.5978,99050.0
2022-11-17 14:40:00,49.53,49.54,49.47,49.52,45665.0,47.6074,47.617,47.5497,47.5978,45665.0
2022-11-17 14:45:00,49.5,49.59,49.47,49.57,51215.0,47.5786,47.6651,47.5497,47.6459,51215.0
2022-11-17 14:50:00,49.56,49.59,49.54,49.59,39940.0,47.6362,47.6651,47.617,47.6651,39940.0
2022-11-17 14:55:00,49.59,49.6,49.57,49.58,55015.0,47.6651,47.6747,47.6459,47.6555,55015.0
2022-11-17 15:00:00,49.59,49.61,49.56,49.58,76425.0,47.6651,47.6843,47.6362,47.6555,76425.0
2022-11-17 15:05:00,49.57,49.62,49.54,49.55,52620.0,47.6459,47.6939,47.617,47.6266,52620.0
2022-11-17 15:10:00,49.55,49.55,49.48,49.48,37170.0,47.6266,47.6266,47.5593,47.5593,37170.0
2022-11-17 15:15:00,49.49,49.49,49.43,49.43,78975.0,47.569,47.569,47.5113,47.5113,78975.0
2022-11-17 15:20:00,49.42,49.46,49.39,49.44,85660.0,47.5017,47.5401,47.4728,47.5209,85660.0
2022-11-17 15:25:00,49.44,49.48,49.41,49.45,70835.0,47.5209,47.5593,47.4921,47.5305,70835.0
2022-11-17 15:30:00,49.47,49.51,49.47,49.49,61195.0,47.5497,47.5882,47.5497,47.569,61195.0
2022-11-17 15:35:00,49.49,49.52,49.48,49.51,122095.0,47.569,47.5978,47.5593,47.5882,122095.0
2022-11-17 15:40:00,49.51,49.55,49.51,49.53,83505.0,47.5882,47.6266,47.5882,47.6074,83505.0
2022-11-17 15:45:00,49.53,49.64,49.53,49.63,164510.0,47.6074,47.7131,47.6074,47.7035,164510.0
2022-11-17 15:50:00,49.64,49.68,49.61,49.64,179645.0,47.7131,47.7516,47.6843,47.7131,179645.0
2022-11-17 15:55:00,49.65,49.77,49.63,49.77,387250.0,47.7228,47.8381,47.7035,47.8381,387250.0
2022-11-18 09:30:00,50.23,50.37,50.1,50.2,242445.0,48.2802,48.4148,48.1553,48.2514,242445.0
2022-11-18 09:35:00,50.22,50.26,50.12,50.13,98445.0,48.2706,48.3091,48.1745,48.1841,98445.0
2022-11-18 09:40:00,50.14,50.16,50.02,50.09,116175.0,48.1937,48.213,48.0784,48.1457,116175.0
2022-11-18 09:45:00,50.11,50.19,50.11,50.13,41135.0,48.1649,48.2418,48.1649,48.1841,41135.0
2022-11-18 09:50:00,50.11,50.17,50.11,50.17,54240.0,48.1649,48.2226,48.1649,48.2226,54240.0
2022-11-18 09:55:00,50.18,50.2,50.07,50.07,57245.0,48.2322,48.2514,48.1264,48.1264,57245.0
2022-11-18 10:00:00,50.09,50.09,49.99,50.02,19095.0,48.1457,48.1457,48.0496,48.0784,19095.0
2022-11-18 10:05:00,50.03,50.06,49.94,50.02,67770.0,48.088,48.1168,48.0015,48.0784,67770.0
2022-11-18 10:10:00,50.02,50.07,50.02,50.02,20000.0,48.0784,48.1264,48.0784,48.0784,20000.0
2022-11-18 10:15:00,50.02,50.08,50.0,50.0,13435.0,48.0784,48.1361,48.0592,48.0592,13435.0
2022-11-18 10:20:00,50.05,50.09,50.05,50.06,9360.0,48.1072,48.1457,48.1072,48.1168,9360.0
2022-11-18 10:25:00,50.1,50.1,49.96,50.1,11410.0,48.1553,48.1553,48.0207,48.1553,11410.0
2022-11-18 10:30:00,50.11,50.12,50.06,50.07,52960.0,48.1649,48.1745,48.1168,48.1264,52960.0
2022-11-18 10:35:00,50.1,50.15,50.08,50.1,21740.0,48.1553,48.2033,48.1361,48.1553,21740.0
2022-11-18 10:40:00,50.1,50.12,50.05,50.05,56220.0,48.1553,48.1745,48.1072,48.1072,56220.0
2022-11-18 10:45:00,50.05,50.06,50.01,50.06,19685.0,48.1072,48.1168,48.0688,48.1168,19685.0
2022-11-18 10:50:00,50.06,50.09,50.05,50.09,16015.0,48.1168,48.1457,48.1072,48.1457,16015.0
2022-11-18 10:55:00,50.08,50.08,49.92,49.95,16060.0,48.1361,48.1361,47.9823,48.0111,16060.0
2022-11-18 11:00:00,49.98,49.98,49.88,49.89,12930.0,48.0399,48.0399,47.9438,47.9534,12930.0
2022-11-18 11:05:00,49.9,49.96,49.89,49.96,17895.0,47.963,48.0207,47.9534,48.0207,17895.0
2022-11-18 11:10:00,49.96,50.0,49.95,49.99,35940.0,48.0207,48.0592,48.0111,48.0496,35940.0
2022-11-18 11:15:00,49.98,50.04,49.97,50.03,59660.0,48.0399,48.0976,48.0303,48.088,59660.0
2022-11-18 11:20:00,50.03,50.04,50.01,50.03,29960.0,48.088,48.0976,48.0688,48.088,29960.0
2022-11-18 11:25:00,50.01,50.05,50.0,50.0,15030.0,48.0688,48.1072,48.0592,48.0592,15030.0
2022-11-18 11:30:00,49.99,50.03,49.98,49.98,6215.0,48.0496,48.088,48.0399,48.0399,6215.0
2022-11-18 11:35:00,49.97,49.97,49.88,49.88,30935.0,48.0303,48.0303,47.9438,47.9438,30935.0
2022-11-18 11:40:00,49.91,49.92,49.88,49.89,47045.0,47.9727,47.9823,47.9438,47.9534,47045.0
2022-11-18 11:45:00,49.91,49.92,49.86,49.88,32655.0,47.9727,47.9823,47.9246,47.9438,32655.0
2022-11-18 11:50:00,49.86,49.89,49.84,49.89,11905.0,47.9246,47.9534,47.9054,47.9534,11905.0
2022-11-18 11:55:00,49.88,49.91,49.88,49.88,12225.0,47.9438,47.9727,47.9438,47.9438,12225.0
2022-11-18 12:00:00,49.89,49.9,49.87,49.89,16605.0,47.9534,47.963,47.9342,47.9534,16605.0
2022-11-18 12:05:00,49.89,49.89,49.79,49.79,7955.0,47.9534,47.9534,47.8573,47.8573,7955.0
2022-11-18 12:10:00,49.81,49.81,49.77,49.77,12705.0,47.8765,47.8765,47.8381,47.8381,12705.0
2022-11-18 12:15:00,49.67,49.68,49.64,49.65,16255.0,47.742,47.7516,47.7131,47.7228,16255.0
2022-11-18 12:20:00,49.63,49.66,49.62,49.62,36285.0,47.7035,47.7324,47.6939,47.6939,36285.0
2022-11-18 12:25:00,49.62,49.75,49.61,49.74,22695.0,47.6939,47.8189,47.6843,47.8093,22695.0
2022-11-18 12:30:00,49.75,49.76,49.72,49.75,26540.0,47.8189,47.8285,47.79,47.8189,26540.0
2022-11-18 12:35:00,49.74,49.82,49.73,49.82,14395.0,47.8093,47.8862,47.7996,47.8862,14395.0
2022-11-18 12:40:00,49.8,49.82,49.74,49.74,141840.0,47.8669,47.8862,47.8093,47.8093,141840.0
2022-11-18 12:45:00,49.75,49.76,49.71,49.74,77360.0,47.8189,47.8285,47.7804,47.8093,77360.0
2022-11-18 12:50:00,49.74,49.77,49.74,49.74,13025.0,47.8093,47.8381,47.8093,47.8093,13025.0
2022-11-18 12:55:00,49.73,49.79,49.72,49.78,41730.0,47.7996,47.8573,47.79,47.8477,41730.0
2022-11-18 13:00:00,49.78,49.79,49.76,49.77,19925.0,47.8477,47.8573,47.8285,47.8381,19925.0
2022-11-18 13:05:00,49.76,49.82,49.75,49.82,21870.0,47.8285,47.8862,47.8189,47.8862,21870.0
2022-11-18 13:10:00,49.81,49.83,49.8,49.81,45960.0,47.8765,47.8958,47.8669,47.8765,45960.0
2022-11-18 13:15:00,49.8,49.81,49.76,49.78,23240.0,47.8669,47.8765,47.8285,47.8477,23240.0
2022-11-18 13:20:00,49.79,49.79,49.73,49.78,30275.0,47.8573,47.8573,47.7996,47.8477,30275.0
2022-11-18 13:25:00,49.79,49.88,49.79,49.87,20690.0,47.8573,47.9438,47.8573,47.9342,20690.0
2022-11-18 13:30:00,49.87,49.87,49.85,49.87,14620.0,47.9342,47.9342,47.915,47.9342,14620.0
2022-11-18 13:35:00,49.89,49.89,49.83,49.83,11190.0,47.9534,47.9534,47.8958,47.8958,11190.0
2022-11-18 13:40:00,49.82,49.83,49.73,49.73,26705.0,47.8862,47.8958,47.7996,47.7996,26705.0
2022-11-18 13:45:00,49.73,49.76,49.72,49.74,21840.0,47.7996,47.8285,47.79,47.8093,21840.0
2022-11-18 13:50:00,49.74,49.76,49.73,49.74,33860.0,47.8093,47.8285,47.7996,47.8093,33860.0
2022-11-18 13:55:00,49.73,49.8,49.73,49.8,21500.0,47.7996,47.8669,47.7996,47.8669,21500.0
2022-11-18 14:00:00,49.81,49.89,49.8,49.87,36000.0,47.8765,47.9534,47.8669,47.9342,36000.0
2022-11-18 14:05:00,49.88,49.89,49.86,49.87,75640.0,47.9438,47.9534,47.9246,47.9342,75640.0
2022-11-18 14:10:00,49.87,49.87,49.85,49.85,106215.0,47.9342,47.9342,47.915,47.915,106215.0
2022-11-18 14:15:00,49.85,49.91,49.85,49.87,26630.0,47.915,47.9727,47.915,47.9342,26630.0
2022-11-18 14:20:00,49.88,49.91,49.88,49.88,24445.0,47.9438,47.9727,47.9438,47.9438,24445.0
2022-11-18 14:25:00,49.88,49.9,49.87,49.89,39320.0,47.9438,47.963,47.9342,47.9534,39320.0
2022-11-18 14:30:00,49.89,49.93,49.84,49.86,42390.0,47.9534,47.9919,47.9054,47.9246,42390.0
2022-11-18 14:35:00,49.85,49.85,49.8,49.83,33760.0,47.915,47.915,47.8669,47.8958,33760.0
2022-11-18 14:40:00,49.81,49.86,49.81,49.83,95580.0,47.8765,47.9246,47.8765,47.8958,95580.0
2022-11-18 14:45:00,49.83,49.85,49.82,49.83,42430.0,47.8958,47.915,47.8862,47.8958,42430.0
2022-11-18 14:50:00,49.85,49.86,49.83,49.85,19300.0,47.915,47.9246,47.8958,47.915,19300.0
2022-11-18 14:55:00,49.85,49.89,49.85,49.89,12895.0,47.915,47.9534,47.915,47.9534,12895.0
2022-11-18 15:00:00,49.89,49.95,49.88,49.95,43440.0,47.9534,48.0111,47.9438,48.0111,43440.0
2022-11-18 15:05:00,49.95,49.98,49.95,49.98,35290.0,48.0111,48.0399,48.0111,48.0399,35290.0
2022-11-18 15:10:00,49.99,50.01,49.98,49.99,13475.0,48.0496,48.0688,48.0399,48.0496,13475.0
2022-11-18 15:15:00,49.98,49.98,49.95,49.96,26070.0,48.0399,48.0399,48.0111,48.0207,26070.0
2022-11-18 15:20:00,49.96,49.96,49.91,49.94,50680.0,48.0207,48.0207,47.9727,48.0015,50680.0
2022-11-18 15:25:00,49.95,50.03,49.95,50.02,18085.0,48.0111,48.088,48.0111,48.0784,18085.0
2022-11-18 15:30:00,50.05,50.05,50.02,50.02,48455.0,48.1072,48.1072,48.0784,48.0784,48455.0
2022-11-18 15:35:00,50.03,50.09,50.02,50.09,136985.0,48.088,48.1457,48.0784,48.1457,136985.0
2022-11-18 15:40:00,50.09,50.11,50.08,50.11,75960.0,48.1457,48.1649,48.1361,48.1649,75960.0
2022-11-18 15:45:00,50.11,50.13,50.08,50.12,78005.0,48.1649,48.1841,48.1361,48.1745,78005.0
2022-11-18 15:50:00,50.13,50.17,50.0,50.01,90010.0,48.1841,48.2226,48.0592,48.0688,90010.0
2022-11-18 15:55:00,50.02,50.1,50.01,50.09,203930.0,48.0784,48.1553,48.0688,48.1457,203930.0
2022-11-21 09:30:00,49.86,49.95,49.82,49.87,90175.0,47.9246,48.0111,47.8862,47.9342,90175.0
2022-11-21 09:35:00,49.89,49.9,49.8,49.84,10300.0,47.9534,47.963,47.8669,47.9054,10300.0
2022-11-21 09:40:00,49.84,49.89,49.81,49.82,23035.0,47.9054,47.9534,47.8765,47.8862,23035.0
2022-11-21 09:45:00,49.85,49.97,49.83,49.95,46205.0,47.915,48.0303,47.8958,48.0111,46205.0
2022-11-21 09:50:00,49.98,50.04,49.98,49.99,16485.0,48.0399,48.0976,48.0399,48.0496,16485.0
2022-11-21 09:55:00,50.0,50.0,49.95,49.95,36770.0,48.0592,48.0592,48.0111,48.0111,36770.0
2022-11-21 10:00:00,49.96,50.0,49.91,49.91,52680.0,48.0207,48.0592,47.9727,47.9727,52680.0
2022-11-21 10:05:00,49.94,49.94,49.88,49.94,7635.0,48.0015,48.0015,47.9438,48.0015,7635.0
2022-11-21 10:10:00,49.96,49.96,49.9,49.9,7690.0,48.0207,48.0207,47.963,47.963,7690.0
2022-11-21 10:15:00,49.89,49.94,49.89,49.94,10955.0,47.9534,48.0015,47.9534,48.0015,10955.0
2022-11-21 10:20:00,49.93,49.93,49.79,49.85,74445.0,47.9919,47.9919,47.8573,47.915,74445.0
2022-11-21 10:25:00,49.85,49.88,49.84,49.85,61950.0,47.915,47.9438,47.9054,47.915,61950.0
2022-11-21 10:30:00,49.82,49.88,49.82,49.84,16295.0,47.8862,47.9438,47.8862,47.9054,16295.0
2022-11-21 10:35:00,49.85,49.89,49.84,49.84,21925.0,47.915,47.9534,47.9054,47.9054,21925.0
2022-11-21 10:40:00,49.84,49.88,49.83,49.83,154080.0,47.9054,47.9438,47.8958,47.8958,154080.0
2022-11-21 10:45:00,49.82,49.83,49.8,49.83,6700.0,47.8862,47.8958,47.8669,47.8958,6700.0
2022-11-21 10:50:00,49.81,49.82,49.78,49.78,11360.0,47.8765,47.8862,47.8477,47.8477,11360.0
2022-11-21 10:55:00,49.8,49.87,49.8,49.86,72555.0,47.8669,47.9342,47.8669,47.9246,72555.0
2022-11-21 11:00:00,49.86,49.88,49.83,49.84,84150.0,47.9246,47.9438,47.8958,47.9054,84150.0
2022-11-21 11:05:00,49.84,49.86,49.83,49.84,12230.0,47.9054,47.9246,47.8958,47.9054,12230.0
2022-11-21 11:10:00,49.85,49.85,49.81,49.84,24390.0,47.915,47.915,47.8765,47.9054,24390.0
2022-11-21 11:15:00,49.85,49.86,49.83,49.83,15080.0,47.915,47.9246,47.8958,47.8958,15080.0
2022-11-21 11:20:00,49.82,49.91,49.82,49.91,14110.0,47.8862,47.9727,47.8862,47.9727,14110.0
2022-11-21 11:25:00,49.91,49.91,49.84,49.84,31605.0,47.9727,47.9727,47.9054,47.9054,31605.0
2022-11-21 11:30:00,49.83,49.85,49.8,49.81,20400.0,47.8958,47.915,47.8669,47.8765,20400.0
2022-11-21 11:35:00,49.85,49.85,49.8,49.83,10335.0,47.915,47.915,47.8669,47.8958,10335.0
2022-11-21 11:40:00,49.85,49.85,49.8,49.82,6780.0,47.915,47.915,47.8669,47.8862,6780.0
2022-11-21 11:45:00,49.8,49.86,49.8,49.86,26520.0,47.8669,47.9246,47.8669,47.9246,26520.0
2022-11-21 11:50:00,49.86,49.89,49.85,49.88,24775.0,47.9246,47.9534,47.915,47.9438,24775.0
2022-11-21 11:55:00,49.79,49.79,49.71,49.74,47440.0,47.8573,47.8573,47.7804,47.8093,47440.0
2022-11-21 12:00:00,49.74,49.87,49.74,49.86,50780.0,47.8093,47.9342,47.8093,47.9246,50780.0
2022-11-21 12:05:00,49.89,49.89,49.86,49.88,27770.0,47.9534,47.9534,47.9246,47.9438,27770.0
2022-11-21 12:10:00,49.89,49.92,49.88,49.88,40010.0,47.9534,47.9823,47.9438,47.9438,40010.0
2022-11-21 12:15:00,49.89,49.91,49.88,49.88,14360.0,47.9534,47.9727,47.9438,47.9438,14360.0
2022-11-21 12:20:00,49.87,49.89,49.85,49.88,36185.0,47.9342,47.9534,47.915,47.9438,36185.0
2022-11-21 12:25:00,49.88,49.92,49.87,49.89,8910.0,47.9438,47.9823,47.9342,47.9534,8910.0
2022-11-21 12:30:00,49.88,49.98,49.88,49.98,25660.0,47.9438,48.0399,47.9438,48.0399,25660.0
2022-11-21 12:35:00,49.98,50.03,49.96,49.96,36105.0,48.0399,48.088,48.0207,48.0207,36105.0
2022-11-21 12:40:00,49.97,49.98,49.96,49.96,21630.0,48.0303,48.0399,48.0207,48.0207,21630.0
2022-11-21 12:45:00,49.97,49.97,49.91,49.91,9275.0,48.0303,48.0303,47.9727,47.9727,9275.0
2022-11-21 12:50:00,49.9,49.93,49.89,49.92,6600.0,47.963,47.9919,47.9534,47.9823,6600.0
2022-11-21 12:55:00,49.94,49.94,49.91,49.92,7705.0,48.0015,48.0015,47.9727,47.9823,7705.0
2022-11-21 13:00:00,49.96,49.99,49.95,49.98,21845.0,48.0207,48.0496,48.0111,48.0399,21845.0
2022-11-21 13:05:00,49.97,50.01,49.97,49.99,18405.0,48.0303,48.0688,48.0303,48.0496,18405.0
2022-11-21 13:10:00,50.01,50.09,50.01,50.09,14990.0,48.0688,48.1457,48.0688,48.1457,14990.0
2022-11-21 13:15:00,50.08,50.09,50.06,50.08,23195.0,48.1361,48.1457,48.1168,48.1361,23195.0
2022-11-21 13:20:00,50.07,50.07,50.01,50.02,27530.0,48.1264,48.1264,48.0688,48.0784,27530.0
2022-11-21 13:25:00,50.02,50.02,49.99,50.0,40745.0,48.0784,48.0784,48.0496,48.0592,40745.0
2022-11-21 13:30:00,50.01,50.02,50.0,50.01,17825.0,48.0688,48.0784,48.0592,48.0688,17825.0
2022-11-21 13:35:00,50.0,50.06,49.99,50.05,23500.0,48.0592,48.1168,48.0496,48.1072,23500.0
2022-11-21 13:40:00,50.06,50.06,49.99,50.02,47870.0,48.1168,48.1168,48.0496,48.0784,47870.0
2022-11-21 13:45:00,50.02,50.03,50.0,50.0,42680.0,48.0784,48.088,48.0592,48.0592,42680.0
2022-11-21 13:50:00,49.99,50.0,49.97,49.97,13380.0,48.0496,48.0592,48.0303,48.0303,13380.0
2022-11-21 13:55:00,49.98,49.98,49.95,49.95,15510.0,48.0399,48.0399,48.0111,48.0111,15510.0
2022-11-21 14:00:00,49.97,49.99,49.96,49.98,12160.0,48.0303,48.0496,48.0207,48.0399,12160.0
2022-11-21 14:05:00,50.0,50.0,49.99,49.99,8095.0,48.0592,48.0592,48.0496,48.0496,8095.0
2022-11-21 14:10:00,49.98,49.98,49.95,49.97,40670.0,48.0399,48.0399,48.0111,48.0303,40670.0
2022-11-21 14:15:00,49.97,49.99,49.96,49.97,38795.0,48.0303,48.0496,48.0207,48.0303,38795.0
2022-11-21 14:20:00,49.96,49.97,49.88,49.9,16990.0,48.0207,48.0303,47.9438,47.963,16990.0
2022-11-21 14:25:00,49.9,49.94,49.9,49.91,39325.0,47.963,48.0015,47.963,47.9727,39325.0
2022-11-21 14:30:00,49.9,49.93,49.9,49.93,49265.0,47.963,47.9919,47.963,47.9919,49265.0
2022-11-21 14:35:00,49.9,49.93,49.88,49.92,31355.0,47.963,47.9919,47.9438,47.9823,31355.0
2022-11-21 14:40:00,49.92,49.93,49.88,49.89,60535.0,47.9823,47.9919,47.9438,47.9534,60535.0
2022-11-21 14:45:00,49.88,49.93,49.88,49.92,38595.0,47.9438,47.9919,47.9438,47.9823,38595.0
2022-11-21 14:50:00,49.93,49.95,49.92,49.94,21340.0,47.9919,48.0111,47.9823,48.0015,21340.0
2022-11-21 14:55:00,49.95,49.96,49.91,49.92,22705.0,48.0111,48.0207,47.9727,47.9823,22705.0
2022-11-21 15:00:00,49.9,49.95,49.9,49.95,16470.0,47.963,48.0111,47.963,48.0111,16470.0
2022-11-21 15:05:00,49.95,49.96,49.92,49.94,24485.0,48.0111,48.0207,47.9823,48.0015,24485.0
2022-11-21 15:10:00,49.94,49.95,49.92,49.95,33110.0,48.0015,48.0111,47.9823,48.0111,33110.0
2022-11-21 15:15:00,49.95,49.98,49.95,49.95,25920.0,48.0111,48.0399,48.0111,48.0111,25920.0
2022-11-21 15:20:00,49.95,49.96,49.89,49.89,26740.0,48.0111,48.0207,47.9534,47.9534,26740.0
2022-11-21 15:25:00,49.9,49.9,49.87,49.89,51575.0,47.963,47.963,47.9342,47.9534,51575.0
2022-11-21 15:30:00,49.9,49.94,49.9,49.92,28020.0,47.963,48.0015,47.963,47.9823,28020.0
2022-11-21 15:35:00,49.93,49.96,49.93,49.93,38275.0,47.9919,48.0207,47.9919,47.9919,38275.0
2022-11-21 15:40:00,49.93,49.93,49.9,49.92,23370.0,47.9919,47.9919,47.963,47.9823,23370.0
2022-11-21 15:45:00,49.92,49.98,49.92,49.98,18315.0,47.9823,48.0399,47.9823,48.0399,18315.0
2022-11-21 15:50:00,49.98,50.03,49.96,49.99,69190.0,48.0399,48.088,48.0207,48.0496,69190.0
2022-11-21 15:55:00,49.97,49.99,49.93,49.99,126365.0,48.0303,48.0496,47.9919,48.0496,126365.0
2022-11-22 09:30:00,50.21,50.31,50.18,50.2,82920.0,48.261,48.3571,48.2322,48.2514,82920.0
2022-11-22 09:35:00,50.22,50.32,50.22,50.26,17810.0,48.2706,48.3667,48.2706,48.3091,17810.0
2022-11-22 09:40:00,50.28,50.28,50.18,50.26,25080.0,48.3283,48.3283,48.2322,48.3091,25080.0
2022-11-22 09:45:00,50.26,50.35,50.26,50.31,29145.0,48.3091,48.3956,48.3091,48.3571,29145.0
2022-11-22 09:50:00,50.3,50.32,50.27,50.3,14210.0,48.3475,48.3667,48.3187,48.3475,14210.0
2022-11-22 09:55:00,50.3,50.31,50.25,50.27,32460.0,48.3475,48.3571,48.2995,48.3187,32460.0
2022-11-22 10:00:00,50.29,50.39,50.28,50.37,49275.0,48.3379,48.434,48.3283,48.4148,49275.0
2022-11-22 10:05:00,50.4,50.46,50.39,50.42,72020.0,48.4436,48.5013,48.434,48.4629,72020.0
2022-11-22 10:10:00,50.46,50.5,50.44,50.5,18915.0,48.5013,48.5398,48.4821,48.5398,18915.0
2022-11-22 10:15:00,50.56,50.59,50.51,50.52,1123385.0,48.5974,48.6263,48.5494,48.559,1123385.0
2022-11-22 10:20:00,50.53,50.54,50.5,50.51,47335.0,48.5686,48.5782,48.5398,48.5494,47335.0
2022-11-22 10:25:00,50.5,50.53,50.48,50.52,54835.0,48.5398,48.5686,48.5205,48.559,54835.0
2022-11-22 10:30:00,50.58,50.61,50.38,50.39,100600.0,48.6167,48.6455,48.4244,48.434,100600.0
2022-11-22 10:35:00,50.38,50.4,50.32,50.38,71160.0,48.4244,48.4436,48.3667,48.4244,71160.0
2022-11-22 10:40:00,50.39,50.44,50.39,50.41,114945.0,48.434,48.4821,48.434,48.4533,114945.0
2022-11-22 10:45:00,50.42,50.51,50.4,50.5,52485.0,48.4629,48.5494,48.4436,48.5398,52485.0
2022-11-22 10:50:00,50.51,50.53,50.46,50.48,52140.0,48.5494,48.5686,48.5013,48.5205,52140.0
2022-11-22 10:55:00,50.49,50.53,50.47,50.48,79330.0,48.5301,48.5686,48.5109,48.5205,79330.0
2022-11-22 11:00:00,50.49,50.49,50.44,50.45,24000.0,48.5301,48.5301,48.4821,48.4917,24000.0
2022-11-22 11:05:00,50.44,50.46,50.43,50.46,15725.0,48.4821,48.5013,48.4725,48.5013,15725.0
2022-11-22 11:10:00,50.47,50.47,50.42,50.43,10845.0,48.5109,48.5109,48.4629,48.4725,10845.0
2022-11-22 11:15:00,50.41,50.42,50.35,50.42,62940.0,48.4533,48.4629,48.3956,48.4629,62940.0
2022-11-22 11:20:00,50.42,50.43,50.4,50.41,14620.0,48.4629,48.4725,48.4436,48.4533,14620.0
2022-11-22 11:25:00,50.42,50.43,50.41,50.41,42010.0,48.4629,48.4725,48.4533,48.4533,42010.0
2022-11-22 11:30:00,50.4,50.41,50.35,50.35,33495.0,48.4436,48.4533,48.3956,48.3956,33495.0
2022-11-22 11:35:00,50.37,50.4,50.35,50.39,13460.0,48.4148,48.4436,48.3956,48.434,13460.0
2022-11-22 11:40:00,50.4,50.41,50.39,50.4,8710.0,48.4436,48.4533,48.434,48.4436,8710.0
2022-11-22 11:45:00,50.39,50.4,50.38,50.4,16000.0,48.434,48.4436,48.4244,48.4436,16000.0
2022-11-22 11:50:00,50.4,50.4,50.35,50.4,70740.0,48.4436,48.4436,48.3956,48.4436,70740.0
2022-11-22 11:55:00,50.4,50.43,50.4,50.41,21605.0,48.4436,48.4725,48.4436,48.4533,21605.0
2022-11-22 12:00:00,50.41,50.46,50.41,50.45,57720.0,48.4533,48.5013,48.4533,48.4917,57720.0
2022-11-22 12:05:00,50.44,50.45,50.39,50.41,16165.0,48.4821,48.4917,48.434,48.4533,16165.0
2022-11-22 12:10:00,50.4,50.42,50.4,50.41,17815.0,48.4436,48.4629,48.4436,48.4533,17815.0
2022-11-22 12:15:00,50.41,50.42,50.4,50.4,10575.0,48.4533,48.4629,48.4436,48.4436,10575.0
2022-11-22 12:20:00,50.4,50.4,50.36,50.37,16865.0,48.4436,48.4436,48.4052,48.4148,16865.0
2022-11-22 12:25:00,50.37,50.38,50.36,50.38,13240.0,48.4148,48.4244,48.4052,48.4244,13240.0
2022-11-22 12:30:00,50.39,50.4,50.39,50.4,5790.0,48.434,48.4436,48.434,48.4436,5790.0
2022-11-22 12:35:00,50.41,50.41,50.4,50.41,16800.0,48.4533,48.4533,48.4436,48.4533,16800.0
2022-11-22 12:40:00,50.41,50.41,50.37,50.4,15780.0,48.4533,48.4533,48.4148,48.4436,15780.0
2022-11-22 12:45:00,50.39,50.39,50.37,50.38,16160.0,48.434,48.434,48.4148,48.4244,16160.0
2022-11-22 12:50:00,50.39,50.39,50.36,50.37,31890.0,48.434,48.434,48.4052,48.4148,31890.0
2022-11-22 12:55:00,50.37,50.37,50.36,50.36,32580.0,48.4148,48.4148,48.4052,48.4052,32580.0
2022-11-22 13:00:00,50.36,50.38,50.35,50.38,35045.0,48.4052,48.4244,48.3956,48.4244,35045.0
2022-11-22 13:05:00,50.37,50.45,50.37,50.45,49275.0,48.4148,48.4917,48.4148,48.4917,49275.0
2022-11-22 13:10:00,50.45,50.47,50.44,50.44,51810.0,48.4917,48.5109,48.4821,48.4821,51810.0
2022-11-22 13:15:00,50.44,50.46,50.43,50.46,24020.0,48.4821,48.5013,48.4725,48.5013,24020.0
2022-11-22 13:20:00,50.46,50.48,50.44,50.47,44550.0,48.5013,48.5205,48.4821,48.5109,44550.0
2022-11-22 13:25:00,50.47,50.48,50.46,50.47,14625.0,48.5109,48.5205,48.5013,48.5109,14625.0
2022-11-22 13:30:00,50.48,50.5,50.47,50.49,46880.0,48.5205,48.5398,48.5109,48.5301,46880.0
2022-11-22 13:35:00,50.49,50.49,50.46,50.46,30225.0,48.5301,48.5301,48.5013,48.5013,30225.0
2022-11-22 13:40:00,50.47,50.49,50.45,50.49,39840.0,48.5109,48.5301,48.4917,48.5301,39840.0
2022-11-22 13:45:00,50.49,50.51,50.48,50.5,87445.0,48.5301,48.5494,48.5205,48.5398,87445.0
2022-11-22 13:50:00,50.49,50.53,50.49,50.52,23130.0,48.5301,48.5686,48.5301,48.559,23130.0
2022-11-22 13:55:00,50.52,50.52,50.5,50.52,10710.0,48.559,48.559,48.5398,48.559,10710.0
2022-11-22 14:00:00,50.52,50.53,50.5,50.52,38865.0,48.559,48.5686,48.5398,48.559,38865.0
2022-11-22 14:05:00,50.52,50.52,50.5,50.5,13915.0,48.559,48.559,48.5398,48.5398,13915.0
2022-11-22 14:10:00,50.5,50.52,50.5,50.5,22905.0,48.5398,48.559,48.5398,48.5398,22905.0
2022-11-22 14:15:00,50.5,50.54,50.5,50.54,14415.0,48.5398,48.5782,48.5398,48.5782,14415.0
2022-11-22 14:20:00,50.53,50.53,50.51,50.53,56395.0,48.5686,48.5686,48.5494,48.5686,56395.0
2022-11-22 14:25:00,50.52,50.54,50.52,50.53,187075.0,48.559,48.5782,48.559,48.5686,187075.0
2022-11-22 14:30:00,50.53,50.53,50.48,50.48,17235.0,48.5686,48.5686,48.5205,48.5205,17235.0
2022-11-22 14:35:00,50.48,50.56,50.48,50.55,81600.0,48.5205,48.5974,48.5205,48.5878,81600.0
2022-11-22 14:40:00,50.55,50.56,50.53,50.53,47750.0,48.5878,48.5974,48.5686,48.5686,47750.0
2022-11-22 14:45:00,50.54,50.57,50.54,50.57,51500.0,48.5782,48.607,48.5782,48.607,51500.0
2022-11-22 14:50:00,50.58,50.59,50.56,50.58,51200.0,48.6167,48.6263,48.5974,48.6167,51200.0
2022-11-22 14:55:00,50.58,50.59,50.57,50.58,50495.0,48.6167,48.6263,48.607,48.6167,50495.0
2022-11-22 15:00:00,50.58,50.64,50.58,50.64,94830.0,48.6167,48.6743,48.6167,48.6743,94830.0
2022-11-22 15:05:00,50.64,50.65,50.63,50.65,46170.0,48.6743,48.6839,48.6647,48.6839,46170.0
2022-11-22 15:10:00,50.66,50.66,50.63,50.65,26005.0,48.6935,48.6935,48.6647,48.6839,26005.0
2022-11-22 15:15:00,50.66,50.67,50.64,50.65,30575.0,48.6935,48.7032,48.6743,48.6839,30575.0
2022-11-22 15:20:00,50.66,50.69,50.66,50.68,98565.0,48.6935,48.7224,48.6935,48.7128,98565.0
2022-11-22 15:25:00,50.69,50.72,50.67,50.72,31405.0,48.7224,48.7512,48.7032,48.7512,31405.0
2022-11-22 15:30:00,50.71,50.76,50.71,50.76,64380.0,48.7416,48.7897,48.7416,48.7897,64380.0
2022-11-22 15:35:00,50.76,50.78,50.75,50.77,52350.0,48.7897,48.8089,48.7801,48.7993,52350.0
2022-11-22 15:40:00,50.77,50.79,50.77,50.77,68070.0,48.7993,48.8185,48.7993,48.7993,68070.0
2022-11-22 15:45:00,50.78,50.8,50.78,50.8,58970.0,48.8089,48.8281,48.8089,48.8281,58970.0
2022-11-22 15:50:00,50.8,50.83,50.75,50.77,103380.0,48.8281,48.8569,48.7801,48.7993,103380.0
2022-11-22 15:55:00,50.75,50.82,50.75,50.81,305970.0,48.7801,48.8473,48.7801,48.8377,305970.0
2022-11-23 09:30:00,50.72,50.86,50.71,50.86,65240.0,48.7512,48.8858,48.7416,48.8858,65240.0
2022-11-23 09:35:00,50.84,50.86,50.8,50.86,31250.0,48.8666,48.8858,48.8281,48.8858,31250.0
2022-11-23 09:40:00,50.84,50.84,50.73,50.77,29785.0,48.8666,48.8666,48.7608,48.7993,29785.0
2022-11-23 09:45:00,50.79,50.95,50.78,50.87,26690.0,48.8185,48.9723,48.8089,48.8954,26690.0
2022-11-23 09:50:00,50.89,50.97,50.89,50.96,13625.0,48.9146,48.9915,48.9146,48.9819,13625.0
2022-11-23 09:55:00,50.97,50.97,50.9,50.91,26070.0,48.9915,48.9915,48.9242,48.9338,26070.0
2022-11-23 10:00:00,50.93,50.93,50.84,50.89,22140.0,48.9531,48.9531,48.8666,48.9146,22140.0
2022-11-23 10:05:00,50.93,50.98,50.88,50.88,17785.0,48.9531,49.0011,48.905,48.905,17785.0
2022-11-23 10:10:00,50.89,50.92,50.88,50.91,18790.0,48.9146,48.9435,48.905,48.9338,18790.0
2022-11-23 10:15:00,50.9,50.9,50.83,50.89,67830.0,48.9242,48.9242,48.8569,48.9146,67830.0
2022-11-23 10:20:00,50.9,50.96,50.88,50.96,119870.0,48.9242,48.9819,48.905,48.9819,119870.0
2022-11-23 10:25:00,50.97,51.01,50.94,50.98,114685.0,48.9915,49.03,48.9627,49.0011,114685.0
2022-11-23 10:30:00,50.98,51.05,50.98,51.03,80225.0,49.0011,49.0684,49.0011,49.0492,80225.0
2022-11-23 10:35:00,51.03,51.04,50.98,51.01,85485.0,49.0492,49.0588,49.0011,49.03,85485.0
2022-11-23 10:40:00,51.02,51.09,51.02,51.04,151345.0,49.0396,49.1069,49.0396,49.0588,151345.0
2022-11-23 10:45:00,51.05,51.05,51.0,51.01,103810.0,49.0684,49.0684,49.0203,49.03,103810.0
2022-11-23 10:50:00,51.01,51.09,51.01,51.09,70770.0,49.03,49.1069,49.03,49.1069,70770.0
2022-11-23 10:55:00,51.1,51.12,51.06,51.07,38525.0,49.1165,49.1357,49.078,49.0876,38525.0
2022-11-23 11:00:00,51.09,51.09,51.02,51.03,13485.0,49.1069,49.1069,49.0396,49.0492,13485.0
2022-11-23 11:05:00,51.03,51.05,51.02,51.04,6960.0,49.0492,49.0684,49.0396,49.0588,6960.0
2022-11-23 11:10:00,51.03,51.04,51.01,51.03,67885.0,49.0492,49.0588,49.03,49.0492,67885.0
2022-11-23 11:15:00,51.04,51.04,50.99,50.99,45225.0,49.0588,49.0588,49.0107,49.0107,45225.0
2022-11-23 11:20:00,50.97,51.02,50.97,50.99,13245.0,48.9915,49.0396,48.9915,49.0107,13245.0
2022-11-23 11:25:00,50.97,50.97,50.93,50.96,30040.0,48.9915,48.9915,48.9531,48.9819,30040.0
2022-11-23 11:30:00,50.96,50.96,50.92,50.94,14785.0,48.9819,48.9819,48.9435,48.9627,14785.0
2022-11-23 11:35:00,50.96,50.96,50.95,50.96,7605.0,48.9819,48.9819,48.9723,48.9819,7605.0
2022-11-23 11:40:00,50.95,50.95,50.92,50.93,23800.0,48.9723,48.9723,48.9435,48.9531,23800.0
2022-11-23 11:45:00,50.92,50.92,50.8,50.8,19515.0,48.9435,48.9435,48.8281,48.8281,19515.0
2022-11-23 11:50:00,50.8,50.83,50.77,50.78,43230.0,48.8281,48.8569,48.7993,48.8089,43230.0
2022-11-23 11:55:00,50.72,50.73,50.68,50.72,5600.0,48.7512,48.7608,48.7128,48.7512,5600.0
2022-11-23 12:00:00,50.75,50.77,50.75,50.76,45690.0,48.7801,48.7993,48.7801,48.7897,45690.0
2022-11-23 12:05:00,50.79,50.8,50.77,50.8,17885.0,48.8185,48.8281,48.7993,48.8281,17885.0
2022-11-23 12:10:00,50.78,50.79,50.77,50.79,4140.0,48.8089,48.8185,48.7993,48.8185,4140.0
2022-11-23 12:15:00,50.79,50.8,50.76,50.78,52875.0,48.8185,48.8281,48.7897,48.8089,52875.0
2022-11-23 12:20:00,50.77,50.81,50.77,50.79,10430.0,48.7993,48.8377,48.7993,48.8185,10430.0
2022-11-23 12:25:00,50.79,50.81,50.79,50.79,8015.0,48.8185,48.8377,48.8185,48.8185,8015.0
2022-11-23 12:30:00,50.8,50.8,50.77,50.78,54255.0,48.8281,48.8281,48.7993,48.8089,54255.0
2022-11-23 12:35:00,50.78,50.78,50.74,50.77,16145.0,48.8089,48.8089,48.7704,48.7993,16145.0
2022-11-23 12:40:00,50.76,50.76,50.71,50.71,5310.0,48.7897,48.7897,48.7416,48.7416,5310.0
2022-11-23 12:45:00,50.73,50.76,50.71,50.75,23055.0,48.7608,48.7897,48.7416,48.7801,23055.0
2022-11-23 12:50:00,50.75,50.75,50.67,50.68,19890.0,48.7801,48.7801,48.7032,48.7128,19890.0
2022-11-23 12:55:00,50.67,50.68,50.62,50.62,4835.0,48.7032,48.7128,48.6551,48.6551,4835.0
2022-11-23 13:00:00,50.62,50.7,50.62,50.7,9590.0,48.6551,48.732,48.6551,48.732,9590.0
2022-11-23 13:05:00,50.69,50.7,50.68,50.68,4790.0,48.7224,48.732,48.7128,48.7128,4790.0
2022-11-23 13:10:00,50.68,50.68,50.65,50.65,48290.0,48.7128,48.7128,48.6839,48.6839,48290.0
2022-11-23 13:15:00,50.66,50.7,50.66,50.7,8725.0,48.6935,48.732,48.6935,48.732,8725.0
2022-11-23 13:20:00,50.7,50.73,50.7,50.72,68965.0,48.732,48.7608,48.732,48.7512,68965.0
2022-11-23 13:25:00,50.72,50.77,50.72,50.76,49090.0,48.7512,48.7993,48.7512,48.7897,49090.0
2022-11-23 13:30:00,50.78,50.81,50.78,50.79,30905.0,48.8089,48.8377,48.8089,48.8185,30905.0
2022-11-23 13:35:00,50.8,50.82,50.8,50.81,10075.0,48.8281,48.8473,48.8281,48.8377,10075.0
2022-11-23 13:40:00,50.8,50.8,50.8,50.8,14465.0,48.8281,48.8281,48.8281,48.8281,14465.0
2022-11-23 13:45:00,50.81,50.83,50.8,50.81,27090.0,48.8377,48.8569,48.8281,48.8377,27090.0
2022-11-23 13:50:00,50.81,50.81,50.77,50.79,46755.0,48.8377,48.8377,48.7993,48.8185,46755.0
2022-11-23 13:55:00,50.79,50.81,50.79,50.81,13825.0,48.8185,48.8377,48.8185,48.8377,13825.0
2022-11-23 14:00:00,50.85,51.04,50.76,51.04,103520.0,48.8762,49.0588,48.7897,49.0588,103520.0
2022-11-23 14:05:00,51.02,51.03,50.97,50.99,21690.0,49.0396,49.0492,48.9915,49.0107,21690.0
2022-11-23 14:10:00,50.99,50.99,50.91,50.95,14265.0,49.0107,49.0107,48.9338,48.9723,14265.0
2022-11-23 14:15:00,50.98,51.01,50.93,50.93,20260.0,49.0011,49.03,48.9531,48.9531,20260.0
2022-11-23 14:20:00,50.96,51.0,50.94,50.99,36745.0,48.9819,49.0203,48.9627,49.0107,36745.0
2022-11-23 14:25:00,51.0,51.05,50.98,50.98,19750.0,49.0203,49.0684,49.0011,49.0011,19750.0
2022-11-23 14:30:00,50.97,50.97,50.89,50.89,13720.0,48.9915,48.9915,48.9146,48.9146,13720.0
2022-11-23 14:35:00,50.87,50.87,50.85,50.86,13710.0,48.8954,48.8954,48.8762,48.8858,13710.0
2022-11-23 14:40:00,50.86,50.92,50.86,50.92,35155.0,48.8858,48.9435,48.8858,48.9435,35155.0
2022-11-23 14:45:00,50.91,50.97,50.9,50.96,21970.0,48.9338,48.9915,48.9242,48.9819,21970.0
2022-11-23 14:50:00,50.96,50.98,50.91,50.91,44860.0,48.9819,49.0011,48.9338,48.9338,44860.0
2022-11-23 14:55:00,50.92,50.95,50.91,50.91,41840.0,48.9435,48.9723,48.9338,48.9338,41840.0
2022-11-23 15:00:00,50.9,50.93,50.87,50.91,77650.0,48.9242,48.9531,48.8954,48.9338,77650.0
2022-11-23 15:05:00,50.91,50.93,50.91,50.92,18845.0,48.9338,48.9531,48.9338,48.9435,18845.0
2022-11-23 15:10:00,50.91,50.92,50.9,50.92,24370.0,48.9338,48.9435,48.9242,48.9435,24370.0
2022-11-23 15:15:00,50.91,50.98,50.91,50.96,36570.0,48.9338,49.0011,48.9338,48.9819,36570.0
2022-11-23 15:20:00,50.96,50.96,50.89,50.92,38960.0,48.9819,48.9819,48.9146,48.9435,38960.0
2022-11-23 15:25:00,50.93,50.94,50.91,50.91,18935.0,48.9531,48.9627,48.9338,48.9338,18935.0
2022-11-23 15:30:00,50.9,50.9,50.88,50.88,26025.0,48.9242,48.9242,48.905,48.905,26025.0
2022-11-23 15:35:00,50.88,50.9,50.87,50.9,29715.0,48.905,48.9242,48.8954,48.9242,29715.0
2022-11-23 15:40:00,50.9,50.9,50.87,50.88,15145.0,48.9242,48.9242,48.8954,48.905,15145.0
2022-11-23 15:45:00,50.87,50.87,50.84,50.84,44575.0,48.8954,48.8954,48.8666,48.8666,44575.0
2022-11-23 15:50:00,50.85,50.89,50.84,50.87,27265.0,48.8762,48.9146,48.8666,48.8954,27265.0
2022-11-23 15:55:00,50.85,50.86,50.82,50.84,233590.0,48.8762,48.8858,48.8473,48.8666,233590.0
2022-11-25 09:30:00,50.9,50.91,50.82,50.83,190800.0,48.9242,48.9338,48.8473,48.8569,190800.0
2022-11-25 09:35:00,50.82,50.93,50.82,50.88,305425.0,48.8473,48.9531,48.8473,48.905,305425.0
2022-11-25 09:40:00,50.87,50.94,50.86,50.91,138220.0,48.8954,48.9627,48.8858,48.9338,138220.0
2022-11-25 09:45:00,50.91,50.96,50.89,50.93,76580.0,48.9338,48.9819,48.9146,48.9531,76580.0
2022-11-25 09:50:00,50.94,51.02,50.94,50.99,204805.0,48.9627,49.0396,48.9627,49.0107,204805.0
2022-11-25 09:55:00,50.98,51.06,50.97,51.04,155235.0,49.0011,49.078,48.9915,49.0588,155235.0
2022-11-25 10:00:00,51.05,51.06,51.0,51.06,103125.0,49.0684,49.078,49.0203,49.078,103125.0
2022-11-25 10:05:00,51.06,51.15,51.06,51.15,220895.0,49.078,49.1645,49.078,49.1645,220895.0
2022-11-25 10:10:00,51.15,51.16,51.08,51.09,89625.0,49.1645,49.1741,49.0972,49.1069,89625.0
2022-11-25 10:15:00,51.09,51.09,51.05,51.05,28960.0,49.1069,49.1069,49.0684,49.0684,28960.0
2022-11-25 10:20:00,51.03,51.07,51.03,51.06,46155.0,49.0492,49.0876,49.0492,49.078,46155.0
2022-11-25 10:25:00,51.04,51.07,51.04,51.04,60505.0,49.0588,49.0876,49.0588,49.0588,60505.0
2022-11-25 10:30:00,51.04,51.07,51.03,51.05,34760.0,49.0588,49.0876,49.0492,49.0684,34760.0
2022-11-25 10:35:00,51.04,51.05,51.02,51.02,32825.0,49.0588,49.0684,49.0396,49.0396,32825.0
2022-11-25 10:40:00,51.02,51.03,51.0,51.01,24420.0,49.0396,49.0492,49.0203,49.03,24420.0
2022-11-25 10:45:00,51.01,51.05,51.01,51.05,15850.0,49.03,49.0684,49.03,49.0684,15850.0
2022-11-25 10:50:00,51.03,51.07,51.03,51.06,157440.0,49.0492,49.0876,49.0492,49.078,157440.0
2022-11-25 10:55:00,51.07,51.09,51.06,51.08,66580.0,49.0876,49.1069,49.078,49.0972,66580.0
2022-11-25 11:00:00,51.08,51.12,51.07,51.12,26700.0,49.0972,49.1357,49.0876,49.1357,26700.0
2022-11-25 11:05:00,51.12,51.12,51.1,51.11,98820.0,49.1357,49.1357,49.1165,49.1261,98820.0
2022-11-25 11:10:00,51.11,51.12,51.05,51.05,13700.0,49.1261,49.1357,49.0684,49.0684,13700.0
2022-11-25 11:15:00,51.05,51.08,51.04,51.08,71365.0,49.0684,49.0972,49.0588,49.0972,71365.0
2022-11-25 11:20:00,51.09,51.11,51.08,51.09,56440.0,49.1069,49.1261,49.0972,49.1069,56440.0
2022-11-25 11:25:00,51.08,51.08,51.05,51.05,11620.0,49.0972,49.0972,49.0684,49.0684,11620.0
2022-11-25 11:30:00,51.05,51.08,51.04,51.08,44630.0,49.0684,49.0972,49.0588,49.0972,44630.0
2022-11-25 11:35:00,51.09,51.13,51.09,51.13,83175.0,49.1069,49.1453,49.1069,49.1453,83175.0
2022-11-25 11:40:00,51.13,51.13,51.11,51.12,60385.0,49.1453,49.1453,49.1261,49.1357,60385.0
2022-11-25 11:45:00,51.13,51.15,51.12,51.14,54610.0,49.1453,49.1645,49.1357,49.1549,54610.0
2022-11-25 11:50:00,51.14,51.15,51.13,51.14,118435.0,49.1549,49.1645,49.1453,49.1549,118435.0
2022-11-25 11:55:00,51.14,51.14,51.13,51.13,8075.0,49.1549,49.1549,49.1453,49.1453,8075.0
2022-11-25 12:00:00,51.12,51.13,51.1,51.11,16030.0,49.1357,49.1453,49.1165,49.1261,16030.0
2022-11-25 12:05:00,51.1,51.13,51.1,51.1,9375.0,49.1165,49.1453,49.1165,49.1165,9375.0
2022-11-25 12:10:00,51.12,51.12,51.1,51.11,1200.0,49.1357,49.1357,49.1165,49.1261,1200.0
2022-11-25 12:15:00,51.12,51.12,51.11,51.12,19520.0,49.1357,49.1357,49.1261,49.1357,19520.0
2022-11-25 12:20:00,51.13,51.13,51.1,51.1,11740.0,49.1453,49.1453,49.1165,49.1165,11740.0
2022-11-25 12:25:00,51.1,51.12,51.1,51.12,14185.0,49.1165,49.1357,49.1165,49.1357,14185.0
2022-11-25 12:30:00,51.11,51.11,51.06,51.07,18925.0,49.1261,49.1261,49.078,49.0876,18925.0
2022-11-25 12:35:00,51.05,51.09,51.05,51.09,7875.0,49.0684,49.1069,49.0684,49.1069,7875.0
2022-11-25 12:40:00,51.08,51.08,51.04,51.05,18435.0,49.0972,49.0972,49.0588,49.0684,18435.0
2022-11-25 12:45:00,51.04,51.04,51.03,51.03,14340.0,49.0588,49.0588,49.0492,49.0492,14340.0
2022-11-25 12:50:00,51.03,51.06,51.03,51.05,9665.0,49.0492,49.078,49.0492,49.0684,9665.0
2022-11-25 12:55:00,51.04,51.07,51.02,51.06,72730.0,49.0588,49.0876,49.0396,49.078,72730.0
2022-11-28 09:30:00,50.63,50.82,50.63,50.77,253575.0,48.6647,48.8473,48.6647,48.7993,253575.0
2022-11-28 09:35:00,50.83,50.85,50.75,50.75,22775.0,48.8569,48.8762,48.7801,48.7801,22775.0
2022-11-28 09:40:00,50.72,50.72,50.63,50.66,24790.0,48.7512,48.7512,48.6647,48.6935,24790.0
2022-11-28 09:45:00,50.64,50.72,50.64,50.68,47810.0,48.6743,48.7512,48.6743,48.7128,47810.0
2022-11-28 09:50:00,50.68,50.71,50.65,50.66,35910.0,48.7128,48.7416,48.6839,48.6935,35910.0
2022-11-28 09:55:00,50.66,50.67,50.61,50.66,21710.0,48.6935,48.7032,48.6455,48.6935,21710.0
2022-11-28 10:00:00,50.63,50.65,50.6,50.65,24875.0,48.6647,48.6839,48.6359,48.6839,24875.0
2022-11-28 10:05:00,50.65,50.69,50.64,50.69,112400.0,48.6839,48.7224,48.6743,48.7224,112400.0
2022-11-28 10:10:00,50.69,50.75,50.65,50.75,50465.0,48.7224,48.7801,48.6839,48.7801,50465.0
2022-11-28 10:15:00,50.75,50.79,50.73,50.79,132465.0,48.7801,48.8185,48.7608,48.8185,132465.0
2022-11-28 10:20:00,50.79,50.8,50.66,50.69,67495.0,48.8185,48.8281,48.6935,48.7224,67495.0
2022-11-28 10:25:00,50.7,50.76,50.63,50.75,57330.0,48.732,48.7897,48.6647,48.7801,57330.0
2022-11-28 10:30:00,50.76,50.82,50.72,50.75,69685.0,48.7897,48.8473,48.7512,48.7801,69685.0
2022-11-28 10:35:00,50.72,50.78,50.72,50.76,69565.0,48.7512,48.8089,48.7512,48.7897,69565.0
2022-11-28 10:40:00,50.74,50.78,50.73,50.74,65920.0,48.7704,48.8089,48.7608,48.7704,65920.0
2022-11-28 10:45:00,50.73,50.74,50.68,50.68,24310.0,48.7608,48.7704,48.7128,48.7128,24310.0
2022-11-28 10:50:00,50.67,50.67,50.57,50.57,27685.0,48.7032,48.7032,48.607,48.607,27685.0
2022-11-28 10:55:00,50.59,50.61,50.58,50.58,21580.0,48.6263,48.6455,48.6167,48.6167,21580.0
2022-11-28 11:00:00,50.56,50.61,50.56,50.57,38100.0,48.5974,48.6455,48.5974,48.607,38100.0
2022-11-28 11:05:00,50.58,50.59,50.56,50.59,12935.0,48.6167,48.6263,48.5974,48.6263,12935.0
2022-11-28 11:10:00,50.57,50.6,50.56,50.6,22360.0,48.607,48.6359,48.5974,48.6359,22360.0
2022-11-28 11:15:00,50.59,50.59,50.56,50.56,22065.0,48.6263,48.6263,48.5974,48.5974,22065.0
2022-11-28 11:20:00,50.55,50.55,50.52,50.54,33715.0,48.5878,48.5878,48.559,48.5782,33715.0
2022-11-28 11:25:00,50.54,50.57,50.54,50.54,35210.0,48.5782,48.607,48.5782,48.5782,35210.0
2022-11-28 11:30:00,50.55,50.57,50.53,50.55,30750.0,48.5878,48.607,48.5686,48.5878,30750.0
2022-11-28 11:35:00,50.54,50.57,50.54,50.57,24080.0,48.5782,48.607,48.5782,48.607,24080.0
2022-11-28 11:40:00,50.56,50.59,50.53,50.56,50160.0,48.5974,48.6263,48.5686,48.5974,50160.0
2022-11-28 11:45:00,50.56,50.59,50.56,50.58,7250.0,48.5974,48.6263,48.5974,48.6167,7250.0
2022-11-28 11:50:00,50.59,50.6,50.57,50.59,30745.0,48.6263,48.6359,48.607,48.6263,30745.0
2022-11-28 11:55:00,50.6,50.6,50.57,50.57,13430.0,48.6359,48.6359,48.607,48.607,13430.0
2022-11-28 12:00:00,50.57,50.61,50.42,50.5,69395.0,48.607,48.6455,48.4629,48.5398,69395.0
2022-11-28 12:05:00,50.48,50.64,50.48,50.54,60380.0,48.5205,48.6743,48.5205,48.5782,60380.0
2022-11-28 12:10:00,50.5,50.54,50.5,50.52,26445.0,48.5398,48.5782,48.5398,48.559,26445.0
2022-11-28 12:15:00,50.53,50.61,50.53,50.61,27310.0,48.5686,48.6455,48.5686,48.6455,27310.0
2022-11-28 12:20:00,50.61,50.62,50.58,50.58,23490.0,48.6455,48.6551,48.6167,48.6167,23490.0
2022-11-28 12:25:00,50.59,50.6,50.57,50.57,26380.0,48.6263,48.6359,48.607,48.607,26380.0
2022-11-28 12:30:00,50.57,50.6,50.57,50.58,10455.0,48.607,48.6359,48.607,48.6167,10455.0
2022-11-28 12:35:00,50.58,50.62,50.58,50.6,48190.0,48.6167,48.6551,48.6167,48.6359,48190.0
2022-11-28 12:40:00,50.59,50.6,50.55,50.56,25245.0,48.6263,48.6359,48.5878,48.5974,25245.0
2022-11-28 12:45:00,50.57,50.57,50.52,50.52,7740.0,48.607,48.607,48.559,48.559,7740.0
2022-11-28 12:50:00,50.53,50.53,50.43,50.43,61825.0,48.5686,48.5686,48.4725,48.4725,61825.0
2022-11-28 12:55:00,50.44,50.46,50.44,50.44,30660.0,48.4821,48.5013,48.4821,48.4821,30660.0
2022-11-28 13:00:00,50.43,50.46,50.43,50.46,7170.0,48.4725,48.5013,48.4725,48.5013,7170.0
2022-11-28 13:05:00,50.47,50.47,50.42,50.42,6960.0,48.5109,48.5109,48.4629,48.4629,6960.0
2022-11-28 13:10:00,50.42,50.43,50.39,50.43,72960.0,48.4629,48.4725,48.434,48.4725,72960.0
2022-11-28 13:15:00,50.43,50.45,50.43,50.44,9815.0,48.4725,48.4917,48.4725,48.4821,9815.0
2022-11-28 13:20:00,50.45,50.45,50.43,50.43,10140.0,48.4917,48.4917,48.4725,48.4725,10140.0
2022-11-28 13:25:00,50.42,50.45,50.42,50.43,7085.0,48.4629,48.4917,48.4629,48.4725,7085.0
2022-11-28 13:30:00,50.42,50.43,50.39,50.39,31200.0,48.4629,48.4725,48.434,48.434,31200.0
2022-11-28 13:35:00,50.38,50.41,50.37,50.4,14880.0,48.4244,48.4533,48.4148,48.4436,14880.0
2022-11-28 13:40:00,50.4,50.4,50.36,50.36,11825.0,48.4436,48.4436,48.4052,48.4052,11825.0
2022-11-28 13:45:00,50.35,50.36,50.35,50.36,46145.0,48.3956,48.4052,48.3956,48.4052,46145.0
2022-11-28 13:50:00,50.35,50.36,50.33,50.33,18080.0,48.3956,48.4052,48.3764,48.3764,18080.0
2022-11-28 13:55:00,50.33,50.33,50.26,50.28,34140.0,48.3764,48.3764,48.3091,48.3283,34140.0
2022-11-28 14:00:00,50.28,50.3,50.27,50.28,28475.0,48.3283,48.3475,48.3187,48.3283,28475.0
2022-11-28 14:05:00,50.28,50.29,50.22,50.22,45135.0,48.3283,48.3379,48.2706,48.2706,45135.0
2022-11-28 14:10:00,50.21,50.23,50.21,50.23,13860.0,48.261,48.2802,48.261,48.2802,13860.0
2022-11-28 14:15:00,50.22,50.23,50.21,50.22,19545.0,48.2706,48.2802,48.261,48.2706,19545.0
2022-11-28 14:20:00,50.21,50.22,50.19,50.21,42960.0,48.261,48.2706,48.2418,48.261,42960.0
2022-11-28 14:25:00,50.19,50.21,50.18,50.19,20165.0,48.2418,48.261,48.2322,48.2418,20165.0
2022-11-28 14:30:00,50.19,50.2,50.16,50.19,59125.0,48.2418,48.2514,48.213,48.2418,59125.0
2022-11-28 14:35:00,50.19,50.23,50.19,50.22,25620.0,48.2418,48.2802,48.2418,48.2706,25620.0
2022-11-28 14:40:00,50.21,50.23,50.21,50.23,62740.0,48.261,48.2802,48.261,48.2802,62740.0
2022-11-28 14:45:00,50.22,50.23,50.19,50.2,26350.0,48.2706,48.2802,48.2418,48.2514,26350.0
2022-11-28 14:50:00,50.2,50.2,50.18,50.2,27180.0,48.2514,48.2514,48.2322,48.2514,27180.0
2022-11-28 14:55:00,50.19,50.22,50.16,50.16,54815.0,48.2418,48.2706,48.213,48.213,54815.0
2022-11-28 15:00:00,50.16,50.18,50.15,50.15,34155.0,48.213,48.2322,48.2033,48.2033,34155.0
2022-11-28 15:05:00,50.14,50.15,50.12,50.12,35470.0,48.1937,48.2033,48.1745,48.1745,35470.0
2022-11-28 15:10:00,50.11,50.11,50.06,50.06,26540.0,48.1649,48.1649,48.1168,48.1168,26540.0
2022-11-28 15:15:00,50.06,50.06,50.03,50.04,14700.0,48.1168,48.1168,48.088,48.0976,14700.0
2022-11-28 15:20:00,50.05,50.06,50.02,50.02,30360.0,48.1072,48.1168,48.0784,48.0784,30360.0
2022-11-28 15:25:00,49.99,50.01,49.99,50.0,16505.0,48.0496,48.0688,48.0496,48.0592,16505.0
2022-11-28 15:30:00,50.01,50.03,49.99,50.03,46965.0,48.0688,48.088,48.0496,48.088,46965.0
2022-11-28 15:35:00,50.02,50.07,50.02,50.06,31585.0,48.0784,48.1264,48.0784,48.1168,31585.0
2022-11-28 15:40:00,50.06,50.11,50.06,50.11,38940.0,48.1168,48.1649,48.1168,48.1649,38940.0
2022-11-28 15:45:00,50.11,50.12,50.04,50.05,68845.0,48.1649,48.1745,48.0976,48.1072,68845.0
2022-11-28 15:50:00,50.06,50.12,50.05,50.1,81080.0,48.1168,48.1745,48.1072,48.1553,81080.0
2022-11-28 15:55:00,50.11,50.13,50.09,50.09,585275.0,48.1649,48.1841,48.1457,48.1457,585275.0
2022-11-29 09:30:00,50.12,50.27,50.12,50.27,186280.0,48.1745,48.3187,48.1745,48.3187,186280.0
2022-11-29 09:35:00,50.26,50.27,50.22,50.23,50155.0,48.3091,48.3187,48.2706,48.2802,50155.0
2022-11-29 09:40:00,50.24,50.34,50.23,50.26,161825.0,48.2898,48.386,48.2802,48.3091,161825.0
2022-11-29 09:45:00,50.27,50.3,50.24,50.25,17840.0,48.3187,48.3475,48.2898,48.2995,17840.0
2022-11-29 09:50:00,50.25,50.32,50.23,50.32,27920.0,48.2995,48.3667,48.2802,48.3667,27920.0
2022-11-29 09:55:00,50.28,50.35,50.27,50.32,56030.0,48.3283,48.3956,48.3187,48.3667,56030.0
2022-11-29 10:00:00,50.33,50.4,50.33,50.34,27940.0,48.3764,48.4436,48.3764,48.386,27940.0
2022-11-29 10:05:00,50.35,50.41,50.34,50.39,40895.0,48.3956,48.4533,48.386,48.434,40895.0
2022-11-29 10:10:00,50.39,50.41,50.31,50.34,46285.0,48.434,48.4533,48.3571,48.386,46285.0
2022-11-29 10:15:00,50.35,50.46,50.34,50.41,84675.0,48.3956,48.5013,48.386,48.4533,84675.0
2022-11-29 10:20:00,50.43,50.46,50.41,50.42,40390.0,48.4725,48.5013,48.4533,48.4629,40390.0
2022-11-29 10:25:00,50.43,50.49,50.41,50.48,49135.0,48.4725,48.5301,48.4533,48.5205,49135.0
2022-11-29 10:30:00,50.48,50.51,50.47,50.5,28275.0,48.5205,48.5494,48.5109,48.5398,28275.0
2022-11-29 10:35:00,50.48,50.48,50.45,50.46,14765.0,48.5205,48.5205,48.4917,48.5013,14765.0
2022-11-29 10:40:00,50.46,50.46,50.41,50.42,17255.0,48.5013,48.5013,48.4533,48.4629,17255.0
2022-11-29 10:45:00,50.42,50.47,50.42,50.47,23860.0,48.4629,48.5109,48.4629,48.5109,23860.0
2022-11-29 10:50:00,50.46,50.48,50.36,50.37,23180.0,48.5013,48.5205,48.4052,48.4148,23180.0
2022-11-29 10:55:00,50.37,50.44,50.37,50.42,28180.0,48.4148,48.4821,48.4148,48.4629,28180.0
2022-11-29 11:00:00,50.41,50.45,50.28,50.31,43415.0,48.4533,48.4917,48.3283,48.3571,43415.0
2022-11-29 11:05:00,50.32,50.33,50.2,50.2,30375.0,48.3667,48.3764,48.2514,48.2514,30375.0
2022-11-29 11:10:00,50.2,50.25,50.2,50.23,17770.0,48.2514,48.2995,48.2514,48.2802,17770.0
2022-11-29 11:15:00,50.24,50.24,50.17,50.18,96275.0,48.2898,48.2898,48.2226,48.2322,96275.0
2022-11-29 11:20:00,50.18,50.19,50.14,50.17,29025.0,48.2322,48.2418,48.1937,48.2226,29025.0
2022-11-29 11:25:00,50.16,50.18,50.12,50.14,31365.0,48.213,48.2322,48.1745,48.1937,31365.0
2022-11-29 11:30:00,50.13,50.2,50.12,50.2,15225.0,48.1841,48.2514,48.1745,48.2514,15225.0
2022-11-29 11:35:00,50.17,50.2,50.15,50.19,16010.0,48.2226,48.2514,48.2033,48.2418,16010.0
2022-11-29 11:40:00,50.19,50.22,50.19,50.2,20865.0,48.2418,48.2706,48.2418,48.2514,20865.0
2022-11-29 11:45:00,50.21,50.22,50.19,50.22,14095.0,48.261,48.2706,48.2418,48.2706,14095.0
2022-11-29 11:50:00,50.21,50.23,50.18,50.23,19390.0,48.261,48.2802,48.2322,48.2802,19390.0
2022-11-29 11:55:00,50.25,50.3,50.24,50.29,20085.0,48.2995,48.3475,48.2898,48.3379,20085.0
2022-11-29 12:00:00,50.29,50.29,50.24,50.25,55660.0,48.3379,48.3379,48.2898,48.2995,55660.0
2022-11-29 12:05:00,50.24,50.29,50.24,50.26,51275.0,48.2898,48.3379,48.2898,48.3091,51275.0
2022-11-29 12:10:00,50.25,50.26,50.2,50.23,51595.0,48.2995,48.3091,48.2514,48.2802,51595.0
2022-11-29 12:15:00,50.23,50.24,50.2,50.23,20625.0,48.2802,48.2898,48.2514,48.2802,20625.0
2022-11-29 12:20:00,50.25,50.25,50.2,50.2,53075.0,48.2995,48.2995,48.2514,48.2514,53075.0
2022-11-29 12:25:00,50.18,50.23,50.18,50.21,37100.0,48.2322,48.2802,48.2322,48.261,37100.0
2022-11-29 12:30:00,50.21,50.25,50.21,50.25,15385.0,48.261,48.2995,48.261,48.2995,15385.0
2022-11-29 12:35:00,50.25,50.32,50.23,50.3,29025.0,48.2995,48.3667,48.2802,48.3475,29025.0
2022-11-29 12:40:00,50.31,50.33,50.31,50.31,17010.0,48.3571,48.3764,48.3571,48.3571,17010.0
2022-11-29 12:45:00,50.32,50.32,50.27,50.29,17820.0,48.3667,48.3667,48.3187,48.3379,17820.0
2022-11-29 12:50:00,50.28,50.3,50.27,50.27,31310.0,48.3283,48.3475,48.3187,48.3187,31310.0
2022-11-29 12:55:00,50.27,50.3,50.27,50.27,25890.0,48.3187,48.3475,48.3187,48.3187,25890.0
2022-11-29 13:00:00,50.27,50.28,50.23,50.24,36635.0,48.3187,48.3283,48.2802,48.2898,36635.0
2022-11-29 13:05:00,50.23,50.25,50.23,50.23,21830.0,48.2802,48.2995,48.2802,48.2802,21830.0
2022-11-29 13:10:00,50.25,50.3,50.24,50.3,29545.0,48.2995,48.3475,48.2898,48.3475,29545.0
2022-11-29 13:15:00,50.29,50.3,50.21,50.22,34660.0,48.3379,48.3475,48.261,48.2706,34660.0
2022-11-29 13:20:00,50.22,50.22,50.21,50.22,5500.0,48.2706,48.2706,48.261,48.2706,5500.0
2022-11-29 13:25:00,50.17,50.17,50.15,50.15,29705.0,48.2226,48.2226,48.2033,48.2033,29705.0
2022-11-29 13:30:00,50.15,50.19,50.15,50.19,24680.0,48.2033,48.2418,48.2033,48.2418,24680.0
2022-11-29 13:35:00,50.19,50.22,50.19,50.22,8875.0,48.2418,48.2706,48.2418,48.2706,8875.0
2022-11-29 13:40:00,50.22,50.23,50.21,50.22,19490.0,48.2706,48.2802,48.261,48.2706,19490.0
2022-11-29 13:45:00,50.23,50.24,50.23,50.23,51230.0,48.2802,48.2898,48.2802,48.2802,51230.0
2022-11-29 13:50:00,50.22,50.24,50.19,50.24,33965.0,48.2706,48.2898,48.2418,48.2898,33965.0
2022-11-29 13:55:00,50.24,50.27,50.24,50.27,30495.0,48.2898,48.3187,48.2898,48.3187,30495.0
2022-11-29 14:00:00,50.27,50.38,50.27,50.36,90015.0,48.3187,48.4244,48.3187,48.4052,90015.0
2022-11-29 14:05:00,50.36,50.37,50.35,50.35,32920.0,48.4052,48.4148,48.3956,48.3956,32920.0
2022-11-29 14:10:00,50.34,50.36,50.31,50.31,8995.0,48.386,48.4052,48.3571,48.3571,8995.0
2022-11-29 14:15:00,50.34,50.34,50.32,50.32,19615.0,48.386,48.386,48.3667,48.3667,19615.0
2022-11-29 14:20:00,50.32,50.32,50.3,50.3,5775.0,48.3667,48.3667,48.3475,48.3475,5775.0
2022-11-29 14:25:00,50.27,50.28,50.21,50.22,25165.0,48.3187,48.3283,48.261,48.2706,25165.0
2022-11-29 14:30:00,50.23,50.23,50.19,50.21,20605.0,48.2802,48.2802,48.2418,48.261,20605.0
2022-11-29 14:35:00,50.22,50.22,50.17,50.17,10850.0,48.2706,48.2706,48.2226,48.2226,10850.0
2022-11-29 14:40:00,50.19,50.19,50.15,50.15,10850.0,48.2418,48.2418,48.2033,48.2033,10850.0
2022-11-29 14:45:00,50.16,50.16,50.14,50.15,86760.0,48.213,48.213,48.1937,48.2033,86760.0
2022-11-29 14:50:00,50.16,50.18,50.16,50.17,15615.0,48.213,48.2322,48.213,48.2226,15615.0
2022-11-29 14:55:00,50.17,50.21,50.17,50.21,67745.0,48.2226,48.261,48.2226,48.261,67745.0
2022-11-29 15:00:00,50.2,50.22,50.19,50.19,91130.0,48.2514,48.2706,48.2418,48.2418,91130.0
2022-11-29 15:05:00,50.19,50.27,50.19,50.26,51265.0,48.2418,48.3187,48.2418,48.3091,51265.0
2022-11-29 15:10:00,50.25,50.25,50.23,50.24,13245.0,48.2995,48.2995,48.2802,48.2898,13245.0
2022-11-29 15:15:00,50.25,50.27,50.25,50.25,70195.0,48.2995,48.3187,48.2995,48.2995,70195.0
2022-11-29 15:20:00,50.25,50.29,50.21,50.22,108265.0,48.2995,48.3379,48.261,48.2706,108265.0
2022-11-29 15:25:00,50.23,50.26,50.22,50.24,31575.0,48.2802,48.3091,48.2706,48.2898,31575.0
2022-11-29 15:30:00,50.25,50.31,50.23,50.3,58870.0,48.2995,48.3571,48.2802,48.3475,58870.0
2022-11-29 15:35:00,50.31,50.31,50.25,50.26,47365.0,48.3571,48.3571,48.2995,48.3091,47365.0
2022-11-29 15:40:00,50.26,50.31,50.26,50.26,63380.0,48.3091,48.3571,48.3091,48.3091,63380.0
2022-11-29 15:45:00,50.26,50.26,50.22,50.26,28425.0,48.3091,48.3091,48.2706,48.3091,28425.0
2022-11-29 15:50:00,50.27,50.28,50.23,50.23,19375.0,48.3187,48.3283,48.2802,48.2802,19375.0
2022-11-29 15:55:00,50.25,50.29,50.24,50.26,107865.0,48.2995,48.3379,48.2898,48.3091,107865.0
2022-11-30 09:30:00,50.29,50.42,50.29,50.35,222330.0,48.3379,48.4629,48.3379,48.3956,222330.0
2022-11-30 09:35:00,50.34,50.34,50.14,50.15,81950.0,48.386,48.386,48.1937,48.2033,81950.0
2022-11-30 09:40:00,50.15,50.23,50.13,50.15,48205.0,48.2033,48.2802,48.1841,48.2033,48205.0
2022-11-30 09:45:00,50.16,50.18,50.03,50.03,43940.0,48.213,48.2322,48.088,48.088,43940.0
2022-11-30 09:50:00,50.02,50.04,49.97,50.01,143940.0,48.0784,48.0976,48.0303,48.0688,143940.0
2022-11-30 09:55:00,50.02,50.07,50.01,50.05,47560.0,48.0784,48.1264,48.0688,48.1072,47560.0
2022-11-30 10:00:00,50.02,50.1,49.97,50.07,36495.0,48.0784,48.1553,48.0303,48.1264,36495.0
2022-11-30 10:05:00,50.08,50.1,50.04,50.1,26390.0,48.1361,48.1553,48.0976,48.1553,26390.0
2022-11-30 10:10:00,50.09,50.13,50.06,50.06,74995.0,48.1457,48.1841,48.1168,48.1168,74995.0
2022-11-30 10:15:00,50.05,50.05,50.0,50.0,21035.0,48.1072,48.1072,48.0592,48.0592,21035.0
2022-11-30 10:20:00,49.98,50.02,49.98,50.01,22015.0,48.0399,48.0784,48.0399,48.0688,22015.0
2022-11-30 10:25:00,49.99,49.99,49.95,49.96,26885.0,48.0496,48.0496,48.0111,48.0207,26885.0
2022-11-30 10:30:00,49.98,49.99,49.95,49.99,24120.0,48.0399,48.0496,48.0111,48.0496,24120.0
2022-11-30 10:35:00,49.98,50.01,49.96,50.01,41860.0,48.0399,48.0688,48.0207,48.0688,41860.0
2022-11-30 10:40:00,50.02,50.08,50.02,50.07,131135.0,48.0784,48.1361,48.0784,48.1264,131135.0
2022-11-30 10:45:00,50.02,50.02,49.97,49.97,38325.0,48.0784,48.0784,48.0303,48.0303,38325.0
2022-11-30 10:50:00,49.96,50.01,49.95,49.97,37565.0,48.0207,48.0688,48.0111,48.0303,37565.0
2022-11-30 10:55:00,49.96,50.02,49.96,49.99,52735.0,48.0207,48.0784,48.0207,48.0496,52735.0
2022-11-30 11:00:00,50.0,50.02,49.95,49.97,37050.0,48.0592,48.0784,48.0111,48.0303,37050.0
2022-11-30 11:05:00,49.97,50.09,49.96,50.08,86480.0,48.0303,48.1457,48.0207,48.1361,86480.0
2022-11-30 11:10:00,50.06,50.14,50.06,50.12,105480.0,48.1168,48.1937,48.1168,48.1745,105480.0
2022-11-30 11:15:00,50.13,50.16,50.09,50.12,58270.0,48.1841,48.213,48.1457,48.1745,58270.0
2022-11-30 11:20:00,50.1,50.13,50.09,50.12,76090.0,48.1553,48.1841,48.1457,48.1745,76090.0
2022-11-30 11:25:00,50.11,50.16,50.11,50.15,44395.0,48.1649,48.213,48.1649,48.2033,44395.0
2022-11-30 11:30:00,50.15,50.2,50.13,50.18,101540.0,48.2033,48.2514,48.1841,48.2322,101540.0
2022-11-30 11:35:00,50.19,50.21,50.16,50.16,22495.0,48.2418,48.261,48.213,48.213,22495.0
2022-11-30 11:40:00,50.16,50.17,50.14,50.14,45605.0,48.213,48.2226,48.1937,48.1937,45605.0
2022-11-30 11:45:00,50.14,50.15,50.13,50.14,16725.0,48.1937,48.2033,48.1841,48.1937,16725.0
2022-11-30 11:50:00,50.15,50.15,50.09,50.09,39020.0,48.2033,48.2033,48.1457,48.1457,39020.0
2022-11-30 11:55:00,50.1,50.1,50.07,50.07,56100.0,48.1553,48.1553,48.1264,48.1264,56100.0
2022-11-30 12:00:00,50.07,50.08,50.05,50.06,17975.0,48.1264,48.1361,48.1072,48.1168,17975.0
2022-11-30 12:05:00,50.07,50.07,49.97,49.99,41920.0,48.1264,48.1264,48.0303,48.0496,41920.0
2022-11-30 12:10:00,49.98,50.0,49.98,49.99,46760.0,48.0399,48.0592,48.0399,48.0496,46760.0
2022-11-30 12:15:00,49.98,49.98,49.87,49.88,101685.0,48.0399,48.0399,47.9342,47.9438,101685.0
2022-11-30 12:20:00,49.85,49.89,49.84,49.88,101605.0,47.915,47.9534,47.9054,47.9438,101605.0
2022-11-30 12:25:00,49.88,49.9,49.86,49.9,78845.0,47.9438,47.963,47.9246,47.963,78845.0
2022-11-30 12:30:00,49.9,49.91,49.87,49.9,240470.0,47.963,47.9727,47.9342,47.963,240470.0
2022-11-30 12:35:00,49.89,49.89,49.83,49.84,27565.0,47.9534,47.9534,47.8958,47.9054,27565.0
2022-11-30 12:40:00,49.85,49.93,49.84,49.92,90930.0,47.915,47.9919,47.9054,47.9823,90930.0
2022-11-30 12:45:00,49.92,49.94,49.91,49.92,99640.0,47.9823,48.0015,47.9727,47.9823,99640.0
2022-11-30 12:50:00,49.92,49.95,49.91,49.95,47045.0,47.9823,48.0111,47.9727,48.0111,47045.0
2022-11-30 12:55:00,49.95,49.97,49.94,49.95,66390.0,48.0111,48.0303,48.0015,48.0111,66390.0
2022-11-30 13:00:00,49.95,50.01,49.95,50.01,96835.0,48.0111,48.0688,48.0111,48.0688,96835.0
2022-11-30 13:05:00,50.01,50.05,50.0,50.04,63445.0,48.0688,48.1072,48.0592,48.0976,63445.0
2022-11-30 13:10:00,50.04,50.04,50.0,50.02,55445.0,48.0976,48.0976,48.0592,48.0784,55445.0
2022-11-30 13:15:00,50.01,50.02,49.98,49.98,26780.0,48.0688,48.0784,48.0399,48.0399,26780.0
2022-11-30 13:20:00,49.98,50.01,49.98,50.01,53440.0,48.0399,48.0688,48.0399,48.0688,53440.0
2022-11-30 13:25:00,50.02,50.04,50.0,50.01,87885.0,48.0784,48.0976,48.0592,48.0688,87885.0
2022-11-30 13:30:00,50.01,50.36,49.92,50.26,278945.0,48.0688,48.4052,47.9823,48.3091,278945.0
2022-11-30 13:35:00,50.28,50.51,50.25,50.45,118915.0,48.3283,48.5494,48.2995,48.4917,118915.0
2022-11-30 13:40:00,50.49,50.52,50.37,50.39,39005.0,48.5301,48.559,48.4148,48.434,39005.0
2022-11-30 13:45:00,50.37,50.42,50.24,50.38,78390.0,48.4148,48.4629,48.2898,48.4244,78390.0
2022-11-30 13:50:00,50.38,50.39,50.34,50.37,32040.0,48.4244,48.434,48.386,48.4148,32040.0
2022-11-30 13:55:00,50.42,50.66,50.42,50.64,84840.0,48.4629,48.6935,48.4629,48.6743,84840.0
2022-11-30 14:00:00,50.66,50.76,50.66,50.72,127790.0,48.6935,48.7897,48.6935,48.7512,127790.0
2022-11-30 14:05:00,50.75,50.83,50.73,50.77,103785.0,48.7801,48.8569,48.7608,48.7993,103785.0
2022-11-30 14:10:00,50.75,50.87,50.75,50.85,96220.0,48.7801,48.8954,48.7801,48.8762,96220.0
2022-11-30 14:15:00,50.86,51.08,50.86,51.07,226645.0,48.8858,49.0972,48.8858,49.0876,226645.0
2022-11-30 14:20:00,51.09,51.1,50.99,51.06,227520.0,49.1069,49.1165,49.0107,49.078,227520.0
2022-11-30 14:25:00,51.01,51.1,50.99,51.06,148325.0,49.03,49.1165,49.0107,49.078,148325.0
2022-11-30 14:30:00,51.05,51.06,50.98,51.05,112015.0,49.0684,49.078,49.0011,49.0684,112015.0
2022-11-30 14:35:00,51.05,51.06,50.97,50.99,123870.0,49.0684,49.078,48.9915,49.0107,123870.0
2022-11-30 14:40:00,51.0,51.02,50.93,50.95,113405.0,49.0203,49.0396,48.9531,48.9723,113405.0
2022-11-30 14:45:00,50.95,50.99,50.94,50.98,162760.0,48.9723,49.0107,48.9627,49.0011,162760.0
2022-11-30 14:50:00,50.99,51.03,50.94,50.96,88370.0,49.0107,49.0492,48.9627,48.9819,88370.0
2022-11-30 14:55:00,50.96,50.98,50.91,50.98,92140.0,48.9819,49.0011,48.9338,49.0011,92140.0
2022-11-30 15:00:00,50.98,51.06,50.96,51.06,103270.0,49.0011,49.078,48.9819,49.078,103270.0
2022-11-30 15:05:00,51.05,51.12,51.05,51.1,192845.0,49.0684,49.1357,49.0684,49.1165,192845.0
2022-11-30 15:10:00,51.09,51.1,51.07,51.09,89985.0,49.1069,49.1165,49.0876,49.1069,89985.0
2022-11-30 15:15:00,51.08,51.17,51.08,51.13,100625.0,49.0972,49.1837,49.0972,49.1453,100625.0
2022-11-30 15:20:00,51.13,51.15,51.12,51.14,99720.0,49.1453,49.1645,49.1357,49.1549,99720.0
2022-11-30 15:25:00,51.14,51.16,51.13,51.16,106915.0,49.1549,49.1741,49.1453,49.1741,106915.0
2022-11-30 15:30:00,51.15,51.25,51.15,51.24,118685.0,49.1645,49.2606,49.1645,49.251,118685.0
2022-11-30 15:35:00,51.25,51.3,51.2,51.21,88065.0,49.2606,49.3087,49.2126,49.2222,88065.0
2022-11-30 15:40:00,51.2,51.22,51.18,51.2,103310.0,49.2126,49.2318,49.1934,49.2126,103310.0
2022-11-30 15:45:00,51.2,51.27,51.19,51.26,125640.0,49.2126,49.2799,49.203,49.2703,125640.0
2022-11-30 15:50:00,51.28,51.4,51.28,51.4,360605.0,49.2895,49.4048,49.2895,49.4048,360605.0
2022-11-30 15:55:00,51.39,51.47,51.34,51.46,932480.0,49.3952,49.4721,49.3472,49.4625,932480.0
2022-12-01 09:30:00,51.71,51.94,51.6,51.75,549110.0,49.7028,49.9239,49.5971,49.7412,549110.0
2022-12-01 09:35:00,51.76,51.76,51.58,51.61,200550.0,49.7508,49.7508,49.5778,49.6067,200550.0
2022-12-01 09:40:00,51.62,51.67,51.6,51.64,80320.0,49.6163,49.6643,49.5971,49.6355,80320.0
2022-12-01 09:45:00,51.66,51.69,51.6,51.67,41395.0,49.6547,49.6836,49.5971,49.6643,41395.0
2022-12-01 09:50:00,51.67,51.74,51.66,51.71,52050.0,49.6643,49.7316,49.6547,49.7028,52050.0
2022-12-01 09:55:00,51.71,51.8,51.71,51.73,43835.0,49.7028,49.7893,49.7028,49.722,43835.0
2022-12-01 10:00:00,51.78,51.78,51.64,51.65,40305.0,49.7701,49.7701,49.6355,49.6451,40305.0
2022-12-01 10:05:00,51.65,51.71,51.63,51.63,23060.0,49.6451,49.7028,49.6259,49.6259,23060.0
2022-12-01 10:10:00,51.63,51.63,51.39,51.46,162740.0,49.6259,49.6259,49.3952,49.4625,162740.0
2022-12-01 10:15:00,51.46,51.5,51.36,51.39,113945.0,49.4625,49.5009,49.3664,49.3952,113945.0
2022-12-01 10:20:00,51.36,51.37,51.29,51.29,38850.0,49.3664,49.376,49.2991,49.2991,38850.0
2022-12-01 10:25:00,51.29,51.33,51.24,51.25,61365.0,49.2991,49.3375,49.251,49.2606,61365.0
2022-12-01 10:30:00,51.23,51.27,51.2,51.27,4955.0,49.2414,49.2799,49.2126,49.2799,4955.0
2022-12-01 10:35:00,51.27,51.34,51.27,51.34,18930.0,49.2799,49.3472,49.2799,49.3472,18930.0
2022-12-01 10:40:00,51.31,51.33,51.28,51.31,10405.0,49.3183,49.3375,49.2895,49.3183,10405.0
2022-12-01 10:45:00,51.33,51.4,51.32,51.39,8540.0,49.3375,49.4048,49.3279,49.3952,8540.0
2022-12-01 10:50:00,51.41,51.48,51.41,51.45,96580.0,49.4144,49.4817,49.4144,49.4529,96580.0
2022-12-01 10:55:00,51.43,51.51,51.39,51.5,83750.0,49.4337,49.5106,49.3952,49.5009,83750.0
2022-12-01 11:00:00,51.5,51.5,51.45,51.47,24590.0,49.5009,49.5009,49.4529,49.4721,24590.0
2022-12-01 11:05:00,51.47,51.47,51.4,51.47,36865.0,49.4721,49.4721,49.4048,49.4721,36865.0
2022-12-01 11:10:00,51.49,51.49,51.42,51.47,23330.0,49.4913,49.4913,49.424,49.4721,23330.0
2022-12-01 11:15:00,51.46,51.46,51.32,51.36,74060.0,49.4625,49.4625,49.3279,49.3664,74060.0
2022-12-01 11:20:00,51.36,51.46,51.36,51.41,25440.0,49.3664,49.4625,49.3664,49.4144,25440.0
2022-12-01 11:25:00,51.37,51.4,51.36,51.39,11190.0,49.376,49.4048,49.3664,49.3952,11190.0
2022-12-01 11:30:00,51.4,51.45,51.38,51.45,19440.0,49.4048,49.4529,49.3856,49.4529,19440.0
2022-12-01 11:35:00,51.45,51.48,51.41,51.44,75185.0,49.4529,49.4817,49.4144,49.4433,75185.0
2022-12-01 11:40:00,51.44,51.49,51.41,51.48,32450.0,49.4433,49.4913,49.4144,49.4817,32450.0
2022-12-01 11:45:00,51.46,51.48,51.41,51.41,59455.0,49.4625,49.4817,49.4144,49.4144,59455.0
2022-12-01 11:50:00,51.41,51.45,51.38,51.44,64770.0,49.4144,49.4529,49.3856,49.4433,64770.0
2022-12-01 11:55:00,51.44,51.46,51.41,51.43,33990.0,49.4433,49.4625,49.4144,49.4337,33990.0
2022-12-01 12:00:00,51.42,51.42,51.29,51.29,18920.0,49.424,49.424,49.2991,49.2991,18920.0
2022-12-01 12:05:00,51.3,51.32,51.21,51.21,212870.0,49.3087,49.3279,49.2222,49.2222,212870.0
2022-12-01 12:10:00,51.21,51.27,51.19,51.23,149860.0,49.2222,49.2799,49.203,49.2414,149860.0
2022-12-01 12:15:00,51.23,51.28,51.23,51.26,48075.0,49.2414,49.2895,49.2414,49.2703,48075.0
2022-12-01 12:20:00,51.24,51.34,51.24,51.34,16245.0,49.251,49.3472,49.251,49.3472,16245.0
2022-12-01 12:25:00,51.35,51.39,51.35,51.39,25230.0,49.3568,49.3952,49.3568,49.3952,25230.0
2022-12-01 12:30:00,51.37,51.46,51.37,51.43,23930.0,49.376,49.4625,49.376,49.4337,23930.0
2022-12-01 12:35:00,51.41,51.41,51.38,51.39,15555.0,49.4144,49.4144,49.3856,49.3952,15555.0
2022-12-01 12:40:00,51.36,51.36,51.31,51.32,15040.0,49.3664,49.3664,49.3183,49.3279,15040.0
2022-12-01 12:45:00,51.35,51.36,51.3,51.33,24975.0,49.3568,49.3664,49.3087,49.3375,24975.0
2022-12-01 12:50:00,51.34,51.38,51.33,51.34,10545.0,49.3472,49.3856,49.3375,49.3472,10545.0
2022-12-01 12:55:00,51.36,51.37,51.32,51.36,99260.0,49.3664,49.376,49.3279,49.3664,99260.0
2022-12-01 13:00:00,51.36,51.38,51.35,51.38,30750.0,49.3664,49.3856,49.3568,49.3856,30750.0
2022-12-01 13:05:00,51.39,51.46,51.38,51.43,41755.0,49.3952,49.4625,49.3856,49.4337,41755.0
2022-12-01 13:10:00,51.43,51.44,51.39,51.4,42200.0,49.4337,49.4433,49.3952,49.4048,42200.0
2022-12-01 13:15:00,51.39,51.41,51.27,51.3,50815.0,49.3952,49.4144,49.2799,49.3087,50815.0
2022-12-01 13:20:00,51.28,51.31,51.27,51.31,19090.0,49.2895,49.3183,49.2799,49.3183,19090.0
2022-12-01 13:25:00,51.31,51.33,51.3,51.31,82030.0,49.3183,49.3375,49.3087,49.3183,82030.0
2022-12-01 13:30:00,51.3,51.32,51.28,51.3,19410.0,49.3087,49.3279,49.2895,49.3087,19410.0
2022-12-01 13:35:00,51.3,51.32,51.29,51.3,13090.0,49.3087,49.3279,49.2991,49.3087,13090.0
2022-12-01 13:40:00,51.3,51.35,51.3,51.33,39745.0,49.3087,49.3568,49.3087,49.3375,39745.0
2022-12-01 13:45:00,51.33,51.35,51.31,51.32,10600.0,49.3375,49.3568,49.3183,49.3279,10600.0
2022-12-01 13:50:00,51.32,51.32,51.28,51.29,19975.0,49.3279,49.3279,49.2895,49.2991,19975.0
2022-12-01 13:55:00,51.28,51.31,51.28,51.29,46235.0,49.2895,49.3183,49.2895,49.2991,46235.0
2022-12-01 14:00:00,51.29,51.29,51.21,51.21,16555.0,49.2991,49.2991,49.2222,49.2222,16555.0
2022-12-01 14:05:00,51.21,51.25,51.21,51.23,52850.0,49.2222,49.2606,49.2222,49.2414,52850.0
2022-12-01 14:10:00,51.23,51.28,51.22,51.28,256425.0,49.2414,49.2895,49.2318,49.2895,256425.0
2022-12-01 14:15:00,51.27,51.31,51.27,51.31,52975.0,49.2799,49.3183,49.2799,49.3183,52975.0
2022-12-01 14:20:00,51.31,51.31,51.27,51.29,64305.0,49.3183,49.3183,49.2799,49.2991,64305.0
2022-12-01 14:25:00,51.3,51.32,51.28,51.31,58435.0,49.3087,49.3279,49.2895,49.3183,58435.0
2022-12-01 14:30:00,51.3,51.35,51.29,51.35,201020.0,49.3087,49.3568,49.2991,49.3568,201020.0
2022-12-01 14:35:00,51.35,51.35,51.33,51.34,406430.0,49.3568,49.3568,49.3375,49.3472,406430.0
2022-12-01 14:40:00,51.34,51.37,51.32,51.33,601435.0,49.3472,49.376,49.3279,49.3375,601435.0
2022-12-01 14:45:00,51.32,51.35,51.32,51.35,345230.0,49.3279,49.3568,49.3279,49.3568,345230.0
2022-12-01 14:50:00,51.35,51.39,51.33,51.35,236235.0,49.3568,49.3952,49.3375,49.3568,236235.0
2022-12-01 14:55:00,51.36,51.37,51.32,51.36,37180.0,49.3664,49.376,49.3279,49.3664,37180.0
2022-12-01 15:00:00,51.36,51.38,51.35,51.37,260980.0,49.3664,49.3856,49.3568,49.376,260980.0
2022-12-01 15:05:00,51.37,51.43,51.36,51.4,310000.0,49.376,49.4337,49.3664,49.4048,310000.0
2022-12-01 15:10:00,51.38,51.4,51.36,51.36,181795.0,49.3856,49.4048,49.3664,49.3664,181795.0
2022-12-01 15:15:00,51.36,51.38,51.32,51.35,205970.0,49.3664,49.3856,49.3279,49.3568,205970.0
2022-12-01 15:20:00,51.35,51.35,51.3,51.31,25430.0,49.3568,49.3568,49.3087,49.3183,25430.0
2022-12-01 15:25:00,51.31,51.35,51.3,51.33,56775.0,49.3183,49.3568,49.3087,49.3375,56775.0
2022-12-01 15:30:00,51.33,51.39,51.33,51.39,67480.0,49.3375,49.3952,49.3375,49.3952,67480.0
2022-12-01 15:35:00,51.38,51.41,51.38,51.41,48195.0,49.3856,49.4144,49.3856,49.4144,48195.0
2022-12-01 15:40:00,51.41,51.45,51.39,51.45,101345.0,49.4144,49.4529,49.3952,49.4529,101345.0
2022-12-01 15:45:00,51.46,51.46,51.36,51.37,82895.0,49.4625,49.4625,49.3664,49.376,82895.0
2022-12-01 15:50:00,51.38,51.43,51.37,51.37,24655.0,49.3856,49.4337,49.376,49.376,24655.0
2022-12-01 15:55:00,51.35,51.37,51.32,51.34,115475.0,49.3568,49.376,49.3279,49.3472,115475.0
2022-12-02 09:30:00,50.7,50.94,50.7,50.94,133685.0,48.732,48.9627,48.732,48.9627,133685.0
2022-12-02 09:35:00,50.95,51.05,50.89,51.0,83510.0,48.9723,49.0684,48.9146,49.0203,83510.0
2022-12-02 09:40:00,51.0,51.02,50.89,50.91,72050.0,49.0203,49.0396,48.9146,48.9338,72050.0
2022-12-02 09:45:00,50.87,50.92,50.86,50.88,67860.0,48.8954,48.9435,48.8858,48.905,67860.0
2022-12-02 09:50:00,50.91,50.96,50.87,50.93,14960.0,48.9338,48.9819,48.8954,48.9531,14960.0
2022-12-02 09:55:00,50.96,51.04,50.95,51.03,8740.0,48.9819,49.0588,48.9723,49.0492,8740.0
2022-12-02 10:00:00,51.09,51.12,51.0,51.0,68980.0,49.1069,49.1357,49.0203,49.0203,68980.0
2022-12-02 10:05:00,51.0,51.08,50.99,51.05,147545.0,49.0203,49.0972,49.0107,49.0684,147545.0
2022-12-02 10:10:00,51.07,51.23,51.05,51.21,558440.0,49.0876,49.2414,49.0684,49.2222,558440.0
2022-12-02 10:15:00,51.21,51.22,51.08,51.1,37800.0,49.2222,49.2318,49.0972,49.1165,37800.0
2022-12-02 10:20:00,51.09,51.13,51.06,51.12,58035.0,49.1069,49.1453,49.078,49.1357,58035.0
2022-12-02 10:25:00,51.12,51.13,51.04,51.05,30760.0,49.1357,49.1453,49.0588,49.0684,30760.0
2022-12-02 10:30:00,51.08,51.17,51.03,51.17,33070.0,49.0972,49.1837,49.0492,49.1837,33070.0
2022-12-02 10:35:00,51.17,51.18,51.12,51.18,564560.0,49.1837,49.1934,49.1357,49.1934,564560.0
2022-12-02 10:40:00,51.14,51.17,51.13,51.14,11370.0,49.1549,49.1837,49.1453,49.1549,11370.0
2022-12-02 10:45:00,51.16,51.19,51.15,51.17,142605.0,49.1741,49.203,49.1645,49.1837,142605.0
2022-12-02 10:50:00,51.16,51.26,51.13,51.24,33655.0,49.1741,49.2703,49.1453,49.251,33655.0
2022-12-02 10:55:00,51.22,51.22,51.13,51.13,15520.0,49.2318,49.2318,49.1453,49.1453,15520.0
2022-12-02 11:00:00,51.14,51.15,51.1,51.12,9855.0,49.1549,49.1645,49.1165,49.1357,9855.0
2022-12-02 11:05:00,51.12,51.15,51.11,51.14,7975.0,49.1357,49.1645,49.1261,49.1549,7975.0
2022-12-02 11:10:00,51.14,51.2,51.14,51.2,12630.0,49.1549,49.2126,49.1549,49.2126,12630.0
2022-12-02 11:15:00,51.18,51.21,51.18,51.18,18265.0,49.1934,49.2222,49.1934,49.1934,18265.0
2022-12-02 11:20:00,51.16,51.22,51.16,51.21,10550.0,49.1741,49.2318,49.1741,49.2222,10550.0
2022-12-02 11:25:00,51.21,51.25,51.2,51.24,12625.0,49.2222,49.2606,49.2126,49.251,12625.0
2022-12-02 11:30:00,51.24,51.29,51.23,51.28,39485.0,49.251,49.2991,49.2414,49.2895,39485.0
2022-12-02 11:35:00,51.29,51.34,51.28,51.33,39995.0,49.2991,49.3472,49.2895,49.3375,39995.0
2022-12-02 11:40:00,51.34,51.38,51.33,51.36,32285.0,49.3472,49.3856,49.3375,49.3664,32285.0
2022-12-02 11:45:00,51.36,51.39,51.33,51.33,138835.0,49.3664,49.3952,49.3375,49.3375,138835.0
2022-12-02 11:50:00,51.34,51.34,51.3,51.32,21155.0,49.3472,49.3472,49.3087,49.3279,21155.0
2022-12-02 11:55:00,51.35,51.37,51.31,51.31,16260.0,49.3568,49.376,49.3183,49.3183,16260.0
2022-12-02 12:00:00,51.31,51.36,51.31,51.34,5810.0,49.3183,49.3664,49.3183,49.3472,5810.0
2022-12-02 12:05:00,51.33,51.39,51.32,51.39,41285.0,49.3375,49.3952,49.3279,49.3952,41285.0
2022-12-02 12:10:00,51.35,51.43,51.35,51.43,26675.0,49.3568,49.4337,49.3568,49.4337,26675.0
2022-12-02 12:15:00,51.41,51.44,51.39,51.42,10740.0,49.4144,49.4433,49.3952,49.424,10740.0
2022-12-02 12:20:00,51.39,51.4,51.36,51.37,19690.0,49.3952,49.4048,49.3664,49.376,19690.0
2022-12-02 12:25:00,51.37,51.37,51.36,51.36,16660.0,49.376,49.376,49.3664,49.3664,16660.0
2022-12-02 12:30:00,51.38,51.38,51.36,51.38,5830.0,49.3856,49.3856,49.3664,49.3856,5830.0
2022-12-02 12:35:00,51.37,51.37,51.27,51.29,28135.0,49.376,49.376,49.2799,49.2991,28135.0
2022-12-02 12:40:00,51.28,51.31,51.26,51.3,18385.0,49.2895,49.3183,49.2703,49.3087,18385.0
2022-12-02 12:45:00,51.3,51.3,51.29,51.29,18625.0,49.3087,49.3087,49.2991,49.2991,18625.0
2022-12-02 12:50:00,51.28,51.29,51.26,51.27,14780.0,49.2895,49.2991,49.2703,49.2799,14780.0
2022-12-02 12:55:00,51.27,51.27,51.21,51.22,16155.0,49.2799,49.2799,49.2222,49.2318,16155.0
2022-12-02 13:00:00,51.23,51.27,51.23,51.25,7275.0,49.2414,49.2799,49.2414,49.2606,7275.0
2022-12-02 13:05:00,51.23,51.24,51.22,51.23,40360.0,49.2414,49.251,49.2318,49.2414,40360.0
2022-12-02 13:10:00,51.21,51.26,51.21,51.25,23275.0,49.2222,49.2703,49.2222,49.2606,23275.0
2022-12-02 13:15:00,51.24,51.27,51.24,51.26,21180.0,49.251,49.2799,49.251,49.2703,21180.0
2022-12-02 13:20:00,51.26,51.26,51.23,51.23,4610.0,49.2703,49.2703,49.2414,49.2414,4610.0
2022-12-02 13:25:00,51.23,51.25,51.2,51.25,10020.0,49.2414,49.2606,49.2126,49.2606,10020.0
2022-12-02 13:30:00,51.25,51.28,51.25,51.28,8400.0,49.2606,49.2895,49.2606,49.2895,8400.0
2022-12-02 13:35:00,51.27,51.27,51.24,51.25,18255.0,49.2799,49.2799,49.251,49.2606,18255.0
2022-12-02 13:40:00,51.28,51.3,51.28,51.28,17990.0,49.2895,49.3087,49.2895,49.2895,17990.0
2022-12-02 13:45:00,51.28,51.31,51.27,51.3,8845.0,49.2895,49.3183,49.2799,49.3087,8845.0
2022-12-02 13:50:00,51.3,51.32,51.3,51.32,22295.0,49.3087,49.3279,49.3087,49.3279,22295.0
2022-12-02 13:55:00,51.31,51.31,51.28,51.31,44400.0,49.3183,49.3183,49.2895,49.3183,44400.0
2022-12-02 14:00:00,51.31,51.33,51.31,51.33,19390.0,49.3183,49.3375,49.3183,49.3375,19390.0
2022-12-02 14:05:00,51.32,51.32,51.28,51.28,17315.0,49.3279,49.3279,49.2895,49.2895,17315.0
2022-12-02 14:10:00,51.25,51.26,51.23,51.25,17960.0,49.2606,49.2703,49.2414,49.2606,17960.0
2022-12-02 14:15:00,51.28,51.32,51.28,51.32,15135.0,49.2895,49.3279,49.2895,49.3279,15135.0
2022-12-02 14:20:00,51.33,51.34,51.31,51.32,11310.0,49.3375,49.3472,49.3183,49.3279,11310.0
2022-12-02 14:25:00,51.32,51.33,51.3,51.31,24195.0,49.3279,49.3375,49.3087,49.3183,24195.0
2022-12-02 14:30:00,51.32,51.35,51.3,51.35,33965.0,49.3279,49.3568,49.3087,49.3568,33965.0
2022-12-02 14:35:00,51.35,51.36,51.31,51.32,26140.0,49.3568,49.3664,49.3183,49.3279,26140.0
2022-12-02 14:40:00,51.33,51.35,51.32,51.35,11730.0,49.3375,49.3568,49.3279,49.3568,11730.0
2022-12-02 14:45:00,51.35,51.4,51.34,51.39,83560.0,49.3568,49.4048,49.3472,49.3952,83560.0
2022-12-02 14:50:00,51.4,51.45,51.39,51.45,66285.0,49.4048,49.4529,49.3952,49.4529,66285.0
2022-12-02 14:55:00,51.45,51.53,51.45,51.53,63480.0,49.4529,49.5298,49.4529,49.5298,63480.0
2022-12-02 15:00:00,51.54,51.59,51.54,51.58,12750.0,49.5394,49.5874,49.5394,49.5778,12750.0
2022-12-02 15:05:00,51.57,51.61,51.55,51.61,202605.0,49.5682,49.6067,49.549,49.6067,202605.0
2022-12-02 15:10:00,51.6,51.6,51.56,51.59,19035.0,49.5971,49.5971,49.5586,49.5874,19035.0
2022-12-02 15:15:00,51.58,51.63,51.58,51.6,31480.0,49.5778,49.6259,49.5778,49.5971,31480.0
2022-12-02 15:20:00,51.6,51.6,51.54,51.54,22585.0,49.5971,49.5971,49.5394,49.5394,22585.0
2022-12-02 15:25:00,51.54,51.55,51.5,51.5,39070.0,49.5394,49.549,49.5009,49.5009,39070.0
2022-12-02 15:30:00,51.51,51.53,51.45,51.46,47075.0,49.5106,49.5298,49.4529,49.4625,47075.0
2022-12-02 15:35:00,51.45,51.45,51.4,51.42,28290.0,49.4529,49.4529,49.4048,49.424,28290.0
2022-12-02 15:40:00,51.42,51.42,51.4,51.41,121325.0,49.424,49.424,49.4048,49.4144,121325.0
2022-12-02 15:45:00,51.39,51.4,51.35,51.36,48730.0,49.3952,49.4048,49.3568,49.3664,48730.0
2022-12-02 15:50:00,51.36,51.39,51.32,51.35,90165.0,49.3664,49.3952,49.3279,49.3568,90165.0
2022-12-02 15:55:00,51.35,51.42,51.35,51.39,97940.0,49.3568,49.424,49.3568,49.3952,97940.0
2022-12-05 09:30:00,51.04,51.04,50.75,50.87,249210.0,49.0588,49.0588,48.7801,48.8954,249210.0
2022-12-05 09:35:00,50.84,50.89,50.82,50.82,46755.0,48.8666,48.9146,48.8473,48.8473,46755.0
2022-12-05 09:40:00,50.79,50.79,50.68,50.68,25675.0,48.8185,48.8185,48.7128,48.7128,25675.0
2022-12-05 09:45:00,50.69,50.7,50.6,50.65,34070.0,48.7224,48.732,48.6359,48.6839,34070.0
2022-12-05 09:50:00,50.64,50.64,50.58,50.59,43790.0,48.6743,48.6743,48.6167,48.6263,43790.0
2022-12-05 09:55:00,50.58,50.58,50.52,50.52,23300.0,48.6167,48.6167,48.559,48.559,23300.0
2022-12-05 10:00:00,50.5,50.5,50.33,50.49,115850.0,48.5398,48.5398,48.3764,48.5301,115850.0
2022-12-05 10:05:00,50.47,50.53,50.42,50.43,36170.0,48.5109,48.5686,48.4629,48.4725,36170.0
2022-12-05 10:10:00,50.49,50.52,50.48,50.48,28040.0,48.5301,48.559,48.5205,48.5205,28040.0
2022-12-05 10:15:00,50.48,50.5,50.44,50.46,14730.0,48.5205,48.5398,48.4821,48.5013,14730.0
2022-12-05 10:20:00,50.46,50.47,50.42,50.45,15480.0,48.5013,48.5109,48.4629,48.4917,15480.0
2022-12-05 10:25:00,50.5,50.5,50.39,50.39,5645.0,48.5398,48.5398,48.434,48.434,5645.0
2022-12-05 10:30:00,50.41,50.46,50.39,50.46,34600.0,48.4533,48.5013,48.434,48.5013,34600.0
2022-12-05 10:35:00,50.46,50.49,50.43,50.47,71340.0,48.5013,48.5301,48.4725,48.5109,71340.0
2022-12-05 10:40:00,50.48,50.55,50.48,50.53,53045.0,48.5205,48.5878,48.5205,48.5686,53045.0
2022-12-05 10:45:00,50.52,50.54,50.49,50.51,41605.0,48.559,48.5782,48.5301,48.5494,41605.0
2022-12-05 10:50:00,50.52,50.53,50.49,50.51,16925.0,48.559,48.5686,48.5301,48.5494,16925.0
2022-12-05 10:55:00,50.51,50.51,50.46,50.51,33185.0,48.5494,48.5494,48.5013,48.5494,33185.0
2022-12-05 11:00:00,50.51,50.56,50.48,50.5,75265.0,48.5494,48.5974,48.5205,48.5398,75265.0
2022-12-05 11:05:00,50.53,50.55,50.51,50.52,25780.0,48.5686,48.5878,48.5494,48.559,25780.0
2022-12-05 11:10:00,50.52,50.57,50.51,50.51,6375.0,48.559,48.607,48.5494,48.5494,6375.0
2022-12-05 11:15:00,50.53,50.53,50.4,50.42,169185.0,48.5686,48.5686,48.4436,48.4629,169185.0
2022-12-05 11:20:00,50.41,50.41,50.34,50.35,77165.0,48.4533,48.4533,48.386,48.3956,77165.0
2022-12-05 11:25:00,50.34,50.38,50.32,50.37,57465.0,48.386,48.4244,48.3667,48.4148,57465.0
2022-12-05 11:30:00,50.35,50.35,50.3,50.3,11745.0,48.3956,48.3956,48.3475,48.3475,11745.0
2022-12-05 11:35:00,50.3,50.32,50.27,50.31,22365.0,48.3475,48.3667,48.3187,48.3571,22365.0
2022-12-05 11:40:00,50.31,50.35,50.3,50.31,69030.0,48.3571,48.3956,48.3475,48.3571,69030.0
2022-12-05 11:45:00,50.28,50.3,50.26,50.26,16920.0,48.3283,48.3475,48.3091,48.3091,16920.0
2022-12-05 11:50:00,50.26,50.28,50.24,50.27,11070.0,48.3091,48.3283,48.2898,48.3187,11070.0
2022-12-05 11:55:00,50.23,50.23,50.15,50.17,36605.0,48.2802,48.2802,48.2033,48.2226,36605.0
2022-12-05 12:00:00,50.16,50.17,50.12,50.17,42665.0,48.213,48.2226,48.1745,48.2226,42665.0
2022-12-05 12:05:00,50.16,50.23,50.16,50.23,27805.0,48.213,48.2802,48.213,48.2802,27805.0
2022-12-05 12:10:00,50.21,50.24,50.21,50.24,48970.0,48.261,48.2898,48.261,48.2898,48970.0
2022-12-05 12:15:00,50.25,50.31,50.25,50.3,22840.0,48.2995,48.3571,48.2995,48.3475,22840.0
2022-12-05 12:20:00,50.29,50.32,50.29,50.32,41575.0,48.3379,48.3667,48.3379,48.3667,41575.0
2022-12-05 12:25:00,50.3,50.31,50.26,50.26,15710.0,48.3475,48.3571,48.3091,48.3091,15710.0
2022-12-05 12:30:00,50.26,50.28,50.2,50.22,19020.0,48.3091,48.3283,48.2514,48.2706,19020.0
2022-12-05 12:35:00,50.21,50.25,50.21,50.22,9965.0,48.261,48.2995,48.261,48.2706,9965.0
2022-12-05 12:40:00,50.22,50.22,50.19,50.19,19425.0,48.2706,48.2706,48.2418,48.2418,19425.0
2022-12-05 12:45:00,50.21,50.25,50.21,50.25,28625.0,48.261,48.2995,48.261,48.2995,28625.0
2022-12-05 12:50:00,50.22,50.22,50.16,50.16,21830.0,48.2706,48.2706,48.213,48.213,21830.0
2022-12-05 12:55:00,50.16,50.19,50.16,50.16,10900.0,48.213,48.2418,48.213,48.213,10900.0
2022-12-05 13:00:00,50.16,50.19,50.16,50.19,26955.0,48.213,48.2418,48.213,48.2418,26955.0
2022-12-05 13:05:00,50.18,50.21,50.18,50.19,54545.0,48.2322,48.261,48.2322,48.2418,54545.0
2022-12-05 13:10:00,50.2,50.21,50.17,50.21,11115.0,48.2514,48.261,48.2226,48.261,11115.0
2022-12-05 13:15:00,50.2,50.21,50.18,50.18,24420.0,48.2514,48.261,48.2322,48.2322,24420.0
2022-12-05 13:20:00,50.16,50.16,50.09,50.09,30280.0,48.213,48.213,48.1457,48.1457,30280.0
2022-12-05 13:25:00,50.09,50.13,50.09,50.13,25505.0,48.1457,48.1841,48.1457,48.1841,25505.0
2022-12-05 13:30:00,50.12,50.14,50.11,50.14,10335.0,48.1745,48.1937,48.1649,48.1937,10335.0
2022-12-05 13:35:00,50.15,50.16,50.12,50.16,10565.0,48.2033,48.213,48.1745,48.213,10565.0
2022-12-05 13:40:00,50.17,50.17,50.11,50.12,24270.0,48.2226,48.2226,48.1649,48.1745,24270.0
2022-12-05 13:45:00,50.11,50.13,50.11,50.12,3950.0,48.1649,48.1841,48.1649,48.1745,3950.0
2022-12-05 13:50:00,50.11,50.11,50.07,50.11,10485.0,48.1649,48.1649,48.1264,48.1649,10485.0
2022-12-05 13:55:00,50.08,50.08,50.01,50.02,49350.0,48.1361,48.1361,48.0688,48.0784,49350.0
2022-12-05 14:00:00,50.02,50.03,49.99,50.02,39590.0,48.0784,48.088,48.0496,48.0784,39590.0
2022-12-05 14:05:00,50.0,50.03,50.0,50.01,21605.0,48.0592,48.088,48.0592,48.0688,21605.0
2022-12-05 14:10:00,50.03,50.07,50.02,50.07,26195.0,48.088,48.1264,48.0784,48.1264,26195.0
2022-12-05 14:15:00,50.07,50.07,50.02,50.02,12755.0,48.1264,48.1264,48.0784,48.0784,12755.0
2022-12-05 14:20:00,50.03,50.03,49.98,49.98,24220.0,48.088,48.088,48.0399,48.0399,24220.0
2022-12-05 14:25:00,49.99,50.01,49.96,49.97,15885.0,48.0496,48.0688,48.0207,48.0303,15885.0
2022-12-05 14:30:00,49.98,49.99,49.94,49.95,81165.0,48.0399,48.0496,48.0015,48.0111,81165.0
2022-12-05 14:35:00,49.95,49.98,49.95,49.96,37995.0,48.0111,48.0399,48.0111,48.0207,37995.0
2022-12-05 14:40:00,49.95,49.95,49.91,49.95,11275.0,48.0111,48.0111,47.9727,48.0111,11275.0
2022-12-05 14:45:00,49.94,49.94,49.9,49.94,81600.0,48.0015,48.0015,47.963,48.0015,81600.0
2022-12-05 14:50:00,49.95,49.97,49.94,49.96,17115.0,48.0111,48.0303,48.0015,48.0207,17115.0
2022-12-05 14:55:00,49.96,50.01,49.95,50.01,33050.0,48.0207,48.0688,48.0111,48.0688,33050.0
2022-12-05 15:00:00,50.02,50.04,49.99,50.03,20520.0,48.0784,48.0976,48.0496,48.088,20520.0
2022-12-05 15:05:00,50.01,50.08,49.98,50.06,38840.0,48.0688,48.1361,48.0399,48.1168,38840.0
2022-12-05 15:10:00,50.02,50.08,50.02,50.07,65375.0,48.0784,48.1361,48.0784,48.1264,65375.0
2022-12-05 15:15:00,50.08,50.09,50.02,50.04,12975.0,48.1361,48.1457,48.0784,48.0976,12975.0
2022-12-05 15:20:00,50.03,50.06,50.02,50.05,24975.0,48.088,48.1168,48.0784,48.1072,24975.0
2022-12-05 15:25:00,50.03,50.03,49.97,49.97,29905.0,48.088,48.088,48.0303,48.0303,29905.0
2022-12-05 15:30:00,49.98,50.06,49.97,50.03,302800.0,48.0399,48.1168,48.0303,48.088,302800.0
2022-12-05 15:35:00,50.03,50.1,50.02,50.06,424960.0,48.088,48.1553,48.0784,48.1168,424960.0
2022-12-05 15:40:00,50.04,50.06,50.02,50.06,223900.0,48.0976,48.1168,48.0784,48.1168,223900.0
2022-12-05 15:45:00,50.05,50.06,50.01,50.03,42355.0,48.1072,48.1168,48.0688,48.088,42355.0
2022-12-05 15:50:00,50.03,50.08,50.0,50.07,93895.0,48.088,48.1361,48.0592,48.1264,93895.0
2022-12-05 15:55:00,50.08,50.12,50.06,50.1,243375.0,48.1361,48.1745,48.1168,48.1553,243375.0
2022-12-06 09:30:00,50.06,50.15,50.03,50.11,92200.0,48.1168,48.2033,48.088,48.1649,92200.0
2022-12-06 09:35:00,50.13,50.16,50.08,50.08,21400.0,48.1841,48.213,48.1361,48.1361,21400.0
2022-12-06 09:40:00,50.09,50.12,49.96,49.98,58155.0,48.1457,48.1745,48.0207,48.0399,58155.0
2022-12-06 09:45:00,49.9,50.07,49.9,50.07,96900.0,47.963,48.1264,47.963,48.1264,96900.0
2022-12-06 09:50:00,50.04,50.1,50.01,50.01,73070.0,48.0976,48.1553,48.0688,48.0688,73070.0
2022-12-06 09:55:00,50.02,50.05,49.94,49.94,76965.0,48.0784,48.1072,48.0015,48.0015,76965.0
2022-12-06 10:00:00,49.93,49.96,49.86,49.86,39280.0,47.9919,48.0207,47.9246,47.9246,39280.0
2022-12-06 10:05:00,49.85,49.87,49.78,49.83,17575.0,47.915,47.9342,47.8477,47.8958,17575.0
2022-12-06 10:10:00,49.83,49.83,49.78,49.81,23450.0,47.8958,47.8958,47.8477,47.8765,23450.0
2022-12-06 10:15:00,49.83,49.85,49.81,49.84,39040.0,47.8958,47.915,47.8765,47.9054,39040.0
2022-12-06 10:20:00,49.84,49.87,49.79,49.83,20960.0,47.9054,47.9342,47.8573,47.8958,20960.0
2022-12-06 10:25:00,49.85,49.86,49.71,49.71,43790.0,47.915,47.9246,47.7804,47.7804,43790.0
2022-12-06 10:30:00,49.7,49.74,49.64,49.65,98970.0,47.7708,47.8093,47.7131,47.7228,98970.0
2022-12-06 10:35:00,49.65,49.68,49.56,49.56,109880.0,47.7228,47.7516,47.6362,47.6362,109880.0
2022-12-06 10:40:00,49.56,49.68,49.52,49.68,39045.0,47.6362,47.7516,47.5978,47.7516,39045.0
2022-12-06 10:45:00,49.68,49.71,49.68,49.71,47720.0,47.7516,47.7804,47.7516,47.7804,47720.0
2022-12-06 10:50:00,49.69,49.73,49.65,49.66,18615.0,47.7612,47.7996,47.7228,47.7324,18615.0
2022-12-06 10:55:00,49.66,49.67,49.63,49.64,12605.0,47.7324,47.742,47.7035,47.7131,12605.0
2022-12-06 11:00:00,49.66,49.67,49.62,49.62,23075.0,47.7324,47.742,47.6939,47.6939,23075.0
2022-12-06 11:05:00,49.65,49.69,49.64,49.66,30930.0,47.7228,47.7612,47.7131,47.7324,30930.0
2022-12-06 11:10:00,49.64,49.71,49.63,49.63,28755.0,47.7131,47.7804,47.7035,47.7035,28755.0
2022-12-06 11:15:00,49.6,49.6,49.54,49.55,16720.0,47.6747,47.6747,47.617,47.6266,16720.0
2022-12-06 11:20:00,49.56,49.61,49.56,49.6,18185.0,47.6362,47.6843,47.6362,47.6747,18185.0
2022-12-06 11:25:00,49.6,49.62,49.56,49.62,21710.0,47.6747,47.6939,47.6362,47.6939,21710.0
2022-12-06 11:30:00,49.6,49.65,49.6,49.63,15860.0,47.6747,47.7228,47.6747,47.7035,15860.0
2022-12-06 11:35:00,49.64,49.67,49.6,49.61,19540.0,47.7131,47.742,47.6747,47.6843,19540.0
2022-12-06 11:40:00,49.6,49.6,49.58,49.6,18075.0,47.6747,47.6747,47.6555,47.6747,18075.0
2022-12-06 11:45:00,49.62,49.65,49.62,49.63,700450.0,47.6939,47.7228,47.6939,47.7035,700450.0
2022-12-06 11:50:00,49.62,49.64,49.57,49.57,68760.0,47.6939,47.7131,47.6459,47.6459,68760.0
2022-12-06 11:55:00,49.57,49.62,49.53,49.58,47305.0,47.6459,47.6939,47.6074,47.6555,47305.0
2022-12-06 12:00:00,49.58,49.63,49.58,49.62,76260.0,47.6555,47.7035,47.6555,47.6939,76260.0
2022-12-06 12:05:00,49.62,49.63,49.58,49.6,119680.0,47.6939,47.7035,47.6555,47.6747,119680.0
2022-12-06 12:10:00,49.61,49.61,49.57,49.58,28520.0,47.6843,47.6843,47.6459,47.6555,28520.0
2022-12-06 12:15:00,49.57,49.58,49.45,49.45,51270.0,47.6459,47.6555,47.5305,47.5305,51270.0
2022-12-06 12:20:00,49.47,49.56,49.47,49.54,77170.0,47.5497,47.6362,47.5497,47.617,77170.0
2022-12-06 12:25:00,49.54,49.57,49.54,49.55,32980.0,47.617,47.6459,47.617,47.6266,32980.0
2022-12-06 12:30:00,49.55,49.56,49.51,49.55,28995.0,47.6266,47.6362,47.5882,47.6266,28995.0
2022-12-06 12:35:00,49.55,49.56,49.51,49.53,34015.0,47.6266,47.6362,47.5882,47.6074,34015.0
2022-12-06 12:40:00,49.53,49.56,49.51,49.54,25425.0,47.6074,47.6362,47.5882,47.617,25425.0
2022-12-06 12:45:00,49.55,49.56,49.52,49.55,40820.0,47.6266,47.6362,47.5978,47.6266,40820.0
2022-12-06 12:50:00,49.55,49.56,49.52,49.54,55410.0,47.6266,47.6362,47.5978,47.617,55410.0
2022-12-06 12:55:00,49.53,49.53,49.46,49.47,19930.0,47.6074,47.6074,47.5401,47.5497,19930.0
2022-12-06 13:00:00,49.46,49.49,49.41,49.43,35060.0,47.5401,47.569,47.4921,47.5113,35060.0
2022-12-06 13:05:00,49.43,49.44,49.33,49.34,41255.0,47.5113,47.5209,47.4152,47.4248,41255.0
2022-12-06 13:10:00,49.34,49.36,49.32,49.35,60870.0,47.4248,47.444,47.4056,47.4344,60870.0
2022-12-06 13:15:00,49.35,49.38,49.33,49.33,117545.0,47.4344,47.4632,47.4152,47.4152,117545.0
2022-12-06 13:20:00,49.33,49.34,49.29,49.29,38910.0,47.4152,47.4248,47.3767,47.3767,38910.0
2022-12-06 13:25:00,49.28,49.28,49.24,49.24,57830.0,47.3671,47.3671,47.3287,47.3287,57830.0
2022-12-06 13:30:00,49.27,49.27,49.22,49.26,52845.0,47.3575,47.3575,47.3094,47.3479,52845.0
2022-12-06 13:35:00,49.26,49.3,49.26,49.28,78305.0,47.3479,47.3863,47.3479,47.3671,78305.0
2022-12-06 13:40:00,49.28,49.34,49.28,49.33,48500.0,47.3671,47.4248,47.3671,47.4152,48500.0
2022-12-06 13:45:00,49.35,49.36,49.32,49.33,43750.0,47.4344,47.444,47.4056,47.4152,43750.0
2022-12-06 13:50:00,49.33,49.33,49.26,49.26,87065.0,47.4152,47.4152,47.3479,47.3479,87065.0
2022-12-06 13:55:00,49.26,49.3,49.24,49.28,106565.0,47.3479,47.3863,47.3287,47.3671,106565.0
2022-12-06 14:00:00,49.28,49.28,49.21,49.22,66490.0,47.3671,47.3671,47.2998,47.3094,66490.0
2022-12-06 14:05:00,49.22,49.22,49.16,49.19,56060.0,47.3094,47.3094,47.2518,47.2806,56060.0
2022-12-06 14:10:00,49.19,49.19,49.14,49.16,94170.0,47.2806,47.2806,47.2325,47.2518,94170.0
2022-12-06 14:15:00,49.15,49.21,49.14,49.19,37520.0,47.2422,47.2998,47.2325,47.2806,37520.0
2022-12-06 14:20:00,49.19,49.21,49.16,49.21,61545.0,47.2806,47.2998,47.2518,47.2998,61545.0
2022-12-06 14:25:00,49.2,49.2,49.13,49.13,80140.0,47.2902,47.2902,47.2229,47.2229,80140.0
2022-12-06 14:30:00,49.14,49.15,49.1,49.13,89140.0,47.2325,47.2422,47.1941,47.2229,89140.0
2022-12-06 14:35:00,49.11,49.14,49.08,49.13,21535.0,47.2037,47.2325,47.1749,47.2229,21535.0
2022-12-06 14:40:00,49.13,49.23,49.13,49.22,91915.0,47.2229,47.3191,47.2229,47.3094,91915.0
2022-12-06 14:45:00,49.22,49.24,49.21,49.22,37075.0,47.3094,47.3287,47.2998,47.3094,37075.0
2022-12-06 14:50:00,49.22,49.29,49.2,49.27,45795.0,47.3094,47.3767,47.2902,47.3575,45795.0
2022-12-06 14:55:00,49.27,49.3,49.26,49.28,34600.0,47.3575,47.3863,47.3479,47.3671,34600.0
2022-12-06 15:00:00,49.28,49.36,49.27,49.35,41785.0,47.3671,47.444,47.3575,47.4344,41785.0
2022-12-06 15:05:00,49.35,49.37,49.34,49.34,57115.0,47.4344,47.4536,47.4248,47.4248,57115.0
2022-12-06 15:10:00,49.34,49.35,49.31,49.32,43310.0,47.4248,47.4344,47.3959,47.4056,43310.0
2022-12-06 15:15:00,49.33,49.35,49.22,49.24,948290.0,47.4152,47.4344,47.3094,47.3287,948290.0
2022-12-06 15:20:00,49.26,49.32,49.25,49.31,51745.0,47.3479,47.4056,47.3383,47.3959,51745.0
2022-12-06 15:25:00,49.3,49.32,49.24,49.28,47840.0,47.3863,47.4056,47.3287,47.3671,47840.0
2022-12-06 15:30:00,49.28,49.39,49.27,49.37,75915.0,47.3671,47.4728,47.3575,47.4536,75915.0
2022-12-06 15:35:00,49.38,49.4,49.36,49.4,135285.0,47.4632,47.4825,47.444,47.4825,135285.0
2022-12-06 15:40:00,49.39,49.48,49.37,49.44,61700.0,47.4728,47.5593,47.4536,47.5209,61700.0
2022-12-06 15:45:00,49.45,49.5,49.45,49.5,44360.0,47.5305,47.5786,47.5305,47.5786,44360.0
2022-12-06 15:50:00,49.49,49.55,49.47,49.53,92340.0,47.569,47.6266,47.5497,47.6074,92340.0
2022-12-06 15:55:00,49.53,49.57,49.48,49.52,229550.0,47.6074,47.6459,47.5593,47.5978,229550.0
2022-12-07 09:30:00,49.47,49.55,49.36,49.55,119730.0,47.5497,47.6266,47.444,47.6266,119730.0
2022-12-07 09:35:00,49.62,49.74,49.59,49.68,35975.0,47.6939,47.8093,47.6651,47.7516,35975.0
2022-12-07 09:40:00,49.67,49.72,49.66,49.66,35345.0,47.742,47.79,47.7324,47.7324,35345.0
2022-12-07 09:45:00,49.67,49.69,49.48,49.48,87995.0,47.742,47.7612,47.5593,47.5593,87995.0
2022-12-07 09:50:00,49.48,49.49,49.41,49.45,73965.0,47.5593,47.569,47.4921,47.5305,73965.0
2022-12-07 09:55:00,49.45,49.46,49.41,49.43,44090.0,47.5305,47.5401,47.4921,47.5113,44090.0
2022-12-07 10:00:00,49.41,49.55,49.31,49.55,50665.0,47.4921,47.6266,47.3959,47.6266,50665.0
2022-12-07 10:05:00,49.53,49.59,49.52,49.55,65030.0,47.6074,47.6651,47.5978,47.6266,65030.0
2022-12-07 10:10:00,49.5,49.56,49.36,49.49,96080.0,47.5786,47.6362,47.444,47.569,96080.0
2022-12-07 10:15:00,49.49,49.6,49.49,49.52,64055.0,47.569,47.6747,47.569,47.5978,64055.0
2022-12-07 10:20:00,49.53,49.57,49.47,49.53,21165.0,47.6074,47.6459,47.5497,47.6074,21165.0
2022-12-07 10:25:00,49.54,49.67,49.46,49.67,19350.0,47.617,47.742,47.5401,47.742,19350.0
2022-12-07 10:30:00,49.66,49.73,49.64,49.64,27350.0,47.7324,47.7996,47.7131,47.7131,27350.0
2022-12-07 10:35:00,49.66,49.68,49.61,49.62,27110.0,47.7324,47.7516,47.6843,47.6939,27110.0
2022-12-07 10:40:00,49.61,49.68,49.61,49.68,65260.0,47.6843,47.7516,47.6843,47.7516,65260.0
2022-12-07 10:45:00,49.71,49.8,49.71,49.8,44970.0,47.7804,47.8669,47.7804,47.8669,44970.0
2022-12-07 10:50:00,49.79,49.86,49.78,49.82,19910.0,47.8573,47.9246,47.8477,47.8862,19910.0
2022-12-07 10:55:00,49.84,49.84,49.8,49.81,52495.0,47.9054,47.9054,47.8669,47.8765,52495.0
2022-12-07 11:00:00,49.82,49.87,49.8,49.86,18845.0,47.8862,47.9342,47.8669,47.9246,18845.0
2022-12-07 11:05:00,49.87,49.9,49.79,49.79,23260.0,47.9342,47.963,47.8573,47.8573,23260.0
2022-12-07 11:10:00,49.79,49.79,49.73,49.73,33585.0,47.8573,47.8573,47.7996,47.7996,33585.0
2022-12-07 11:15:00,49.75,49.79,49.73,49.73,28125.0,47.8189,47.8573,47.7996,47.7996,28125.0
2022-12-07 11:20:00,49.69,49.69,49.56,49.56,16935.0,47.7612,47.7612,47.6362,47.6362,16935.0
2022-12-07 11:25:00,49.56,49.61,49.56,49.56,69450.0,47.6362,47.6843,47.6362,47.6362,69450.0
2022-12-07 11:30:00,49.56,49.6,49.53,49.54,78100.0,47.6362,47.6747,47.6074,47.617,78100.0
2022-12-07 11:35:00,49.55,49.63,49.55,49.61,12765.0,47.6266,47.7035,47.6266,47.6843,12765.0
2022-12-07 11:40:00,49.64,49.64,49.61,49.62,30965.0,47.7131,47.7131,47.6843,47.6939,30965.0
2022-12-07 11:45:00,49.63,49.66,49.6,49.64,5200.0,47.7035,47.7324,47.6747,47.7131,5200.0
2022-12-07 11:50:00,49.62,49.63,49.57,49.59,22040.0,47.6939,47.7035,47.6459,47.6651,22040.0
2022-12-07 11:55:00,49.59,49.68,49.59,49.65,46985.0,47.6651,47.7516,47.6651,47.7228,46985.0
2022-12-07 12:00:00,49.67,49.67,49.58,49.58,9580.0,47.742,47.742,47.6555,47.6555,9580.0
2022-12-07 12:05:00,49.59,49.61,49.56,49.6,29790.0,47.6651,47.6843,47.6362,47.6747,29790.0
2022-12-07 12:10:00,49.6,49.64,49.55,49.58,43150.0,47.6747,47.7131,47.6266,47.6555,43150.0
2022-12-07 12:15:00,49.61,49.64,49.6,49.6,15720.0,47.6843,47.7131,47.6747,47.6747,15720.0
2022-12-07 12:20:00,49.62,49.64,49.58,49.58,16420.0,47.6939,47.7131,47.6555,47.6555,16420.0
2022-12-07 12:25:00,49.58,49.59,49.51,49.53,26710.0,47.6555,47.6651,47.5882,47.6074,26710.0
2022-12-07 12:30:00,49.54,49.55,49.52,49.54,16010.0,47.617,47.6266,47.5978,47.617,16010.0
2022-12-07 12:35:00,49.56,49.58,49.51,49.54,65650.0,47.6362,47.6555,47.5882,47.617,65650.0
2022-12-07 12:40:00,49.54,49.63,49.54,49.6,57665.0,47.617,47.7035,47.617,47.6747,57665.0
2022-12-07 12:45:00,49.59,49.64,49.58,49.63,23060.0,47.6651,47.7131,47.6555,47.7035,23060.0
2022-12-07 12:50:00,49.64,49.65,49.62,49.64,34780.0,47.7131,47.7228,47.6939,47.7131,34780.0
2022-12-07 12:55:00,49.64,49.65,49.6,49.62,29310.0,47.7131,47.7228,47.6747,47.6939,29310.0
2022-12-07 13:00:00,49.61,49.66,49.59,49.59,53600.0,47.6843,47.7324,47.6651,47.6651,53600.0
2022-12-07 13:05:00,49.58,49.64,49.57,49.63,67040.0,47.6555,47.7131,47.6459,47.7035,67040.0
2022-12-07 13:10:00,49.63,49.67,49.59,49.66,56450.0,47.7035,47.742,47.6651,47.7324,56450.0
2022-12-07 13:15:00,49.65,49.68,49.64,49.66,46880.0,47.7228,47.7516,47.7131,47.7324,46880.0
2022-12-07 13:20:00,49.64,49.67,49.61,49.64,51955.0,47.7131,47.742,47.6843,47.7131,51955.0
2022-12-07 13:25:00,49.63,49.64,49.6,49.62,36405.0,47.7035,47.7131,47.6747,47.6939,36405.0
2022-12-07 13:30:00,49.61,49.62,49.58,49.61,56675.0,47.6843,47.6939,47.6555,47.6843,56675.0
2022-12-07 13:35:00,49.61,49.62,49.55,49.58,45725.0,47.6843,47.6939,47.6266,47.6555,45725.0
2022-12-07 13:40:00,49.57,49.61,49.57,49.61,26680.0,47.6459,47.6843,47.6459,47.6843,26680.0
2022-12-07 13:45:00,49.58,49.62,49.58,49.61,11595.0,47.6555,47.6939,47.6555,47.6843,11595.0
2022-12-07 13:50:00,49.61,49.62,49.53,49.55,25920.0,47.6843,47.6939,47.6074,47.6266,25920.0
2022-12-07 13:55:00,49.55,49.55,49.48,49.48,12150.0,47.6266,47.6266,47.5593,47.5593,12150.0
2022-12-07 14:00:00,49.5,49.51,49.41,49.43,45995.0,47.5786,47.5882,47.4921,47.5113,45995.0
2022-12-07 14:05:00,49.44,49.46,49.43,49.44,25900.0,47.5209,47.5401,47.5113,47.5209,25900.0
2022-12-07 14:10:00,49.44,49.51,49.44,49.51,61875.0,47.5209,47.5882,47.5209,47.5882,61875.0
2022-12-07 14:15:00,49.51,49.51,49.46,49.49,13370.0,47.5882,47.5882,47.5401,47.569,13370.0
2022-12-07 14:20:00,49.47,49.47,49.42,49.45,27910.0,47.5497,47.5497,47.5017,47.5305,27910.0
2022-12-07 14:25:00,49.48,49.51,49.48,49.49,262490.0,47.5593,47.5882,47.5593,47.569,262490.0
2022-12-07 14:30:00,49.49,49.54,49.47,49.54,59170.0,47.569,47.617,47.5497,47.617,59170.0
2022-12-07 14:35:00,49.54,49.58,49.53,49.57,55210.0,47.617,47.6555,47.6074,47.6459,55210.0
2022-12-07 14:40:00,49.58,49.58,49.51,49.54,41050.0,47.6555,47.6555,47.5882,47.617,41050.0
2022-12-07 14:45:00,49.52,49.54,49.51,49.51,35555.0,47.5978,47.617,47.5882,47.5882,35555.0
2022-12-07 14:50:00,49.51,49.52,49.48,49.48,18755.0,47.5882,47.5978,47.5593,47.5593,18755.0
2022-12-07 14:55:00,49.48,49.48,49.44,49.47,31545.0,47.5593,47.5593,47.5209,47.5497,31545.0
2022-12-07 15:00:00,49.5,49.52,49.5,49.52,39210.0,47.5786,47.5978,47.5786,47.5978,39210.0
2022-12-07 15:05:00,49.51,49.53,49.42,49.42,32610.0,47.5882,47.6074,47.5017,47.5017,32610.0
2022-12-07 15:10:00,49.43,49.45,49.42,49.44,33410.0,47.5113,47.5305,47.5017,47.5209,33410.0
2022-12-07 15:15:00,49.42,49.47,49.39,49.41,27365.0,47.5017,47.5497,47.4728,47.4921,27365.0
2022-12-07 15:20:00,49.41,49.44,49.38,49.44,63210.0,47.4921,47.5209,47.4632,47.5209,63210.0
2022-12-07 15:25:00,49.44,49.47,49.43,49.47,170115.0,47.5209,47.5497,47.5113,47.5497,170115.0
2022-12-07 15:30:00,49.48,49.51,49.47,49.48,32235.0,47.5593,47.5882,47.5497,47.5593,32235.0
2022-12-07 15:35:00,49.49,49.49,49.44,49.46,44920.0,47.569,47.569,47.5209,47.5401,44920.0
2022-12-07 15:40:00,49.47,49.47,49.42,49.43,482600.0,47.5497,47.5497,47.5017,47.5113,482600.0
2022-12-07 15:45:00,49.44,49.46,49.43,49.45,31290.0,47.5209,47.5401,47.5113,47.5305,31290.0
2022-12-07 15:50:00,49.45,49.49,49.44,49.48,73240.0,47.5305,47.569,47.5209,47.5593,73240.0
2022-12-07 15:55:00,49.47,49.5,49.45,49.45,184175.0,47.5497,47.5786,47.5305,47.5305,184175.0
2022-12-08 09:30:00,49.76,49.81,49.59,49.61,167220.0,47.8285,47.8765,47.6651,47.6843,167220.0
2022-12-08 09:35:00,49.58,49.69,49.58,49.67,32460.0,47.6555,47.7612,47.6555,47.742,32460.0
2022-12-08 09:40:00,49.67,49.71,49.62,49.62,16740.0,47.742,47.7804,47.6939,47.6939,16740.0
2022-12-08 09:45:00,49.6,49.76,49.6,49.73,47390.0,47.6747,47.8285,47.6747,47.7996,47390.0
2022-12-08 09:50:00,49.74,49.95,49.74,49.89,127140.0,47.8093,48.0111,47.8093,47.9534,127140.0
2022-12-08 09:55:00,49.91,50.0,49.88,50.0,62545.0,47.9727,48.0592,47.9438,48.0592,62545.0
2022-12-08 10:00:00,50.01,50.01,49.99,50.01,24630.0,48.0688,48.0688,48.0496,48.0688,24630.0
2022-12-08 10:05:00,50.04,50.09,50.02,50.06,18400.0,48.0976,48.1457,48.0784,48.1168,18400.0
2022-12-08 10:10:00,50.07,50.11,50.04,50.09,29135.0,48.1264,48.1649,48.0976,48.1457,29135.0
2022-12-08 10:15:00,50.1,50.11,50.05,50.07,37545.0,48.1553,48.1649,48.1072,48.1264,37545.0
2022-12-08 10:20:00,50.1,50.11,50.09,50.1,8455.0,48.1553,48.1649,48.1457,48.1553,8455.0
2022-12-08 10:25:00,50.11,50.17,50.11,50.13,14450.0,48.1649,48.2226,48.1649,48.1841,14450.0
2022-12-08 10:30:00,50.15,50.17,50.08,50.17,54765.0,48.2033,48.2226,48.1361,48.2226,54765.0
2022-12-08 10:35:00,50.17,50.19,50.13,50.14,51590.0,48.2226,48.2418,48.1841,48.1937,51590.0
2022-12-08 10:40:00,50.14,50.15,50.08,50.11,24600.0,48.1937,48.2033,48.1361,48.1649,24600.0
2022-12-08 10:45:00,50.11,50.12,50.1,50.12,20455.0,48.1649,48.1745,48.1553,48.1745,20455.0
2022-12-08 10:50:00,50.12,50.12,50.1,50.11,15455.0,48.1745,48.1745,48.1553,48.1649,15455.0
2022-12-08 10:55:00,50.12,50.12,50.08,50.09,7070.0,48.1745,48.1745,48.1361,48.1457,7070.0
2022-12-08 11:00:00,50.1,50.12,50.02,50.03,12450.0,48.1553,48.1745,48.0784,48.088,12450.0
2022-12-08 11:05:00,50.02,50.02,49.92,49.92,22745.0,48.0784,48.0784,47.9823,47.9823,22745.0
2022-12-08 11:10:00,49.9,49.97,49.9,49.95,26560.0,47.963,48.0303,47.963,48.0111,26560.0
2022-12-08 11:15:00,49.95,49.95,49.85,49.88,23785.0,48.0111,48.0111,47.915,47.9438,23785.0
2022-12-08 11:20:00,49.87,49.89,49.85,49.86,5570.0,47.9342,47.9534,47.915,47.9246,5570.0
2022-12-08 11:25:00,49.86,49.94,49.84,49.93,53150.0,47.9246,48.0015,47.9054,47.9919,53150.0
2022-12-08 11:30:00,49.93,49.96,49.92,49.93,50535.0,47.9919,48.0207,47.9823,47.9919,50535.0
2022-12-08 11:35:00,49.9,49.98,49.9,49.96,16585.0,47.963,48.0399,47.963,48.0207,16585.0
2022-12-08 11:40:00,49.94,49.97,49.94,49.96,47625.0,48.0015,48.0303,48.0015,48.0207,47625.0
2022-12-08 11:45:00,49.96,50.0,49.96,50.0,30405.0,48.0207,48.0592,48.0207,48.0592,30405.0
2022-12-08 11:50:00,49.98,49.99,49.97,49.98,20145.0,48.0399,48.0496,48.0303,48.0399,20145.0
2022-12-08 11:55:00,49.96,49.97,49.95,49.95,11540.0,48.0207,48.0303,48.0111,48.0111,11540.0
2022-12-08 12:00:00,49.92,49.97,49.89,49.89,10785.0,47.9823,48.0303,47.9534,47.9534,10785.0
2022-12-08 12:05:00,49.9,49.94,49.88,49.94,19010.0,47.963,48.0015,47.9438,48.0015,19010.0
2022-12-08 12:10:00,49.94,49.97,49.94,49.96,56945.0,48.0015,48.0303,48.0015,48.0207,56945.0
2022-12-08 12:15:00,49.96,49.96,49.92,49.93,9850.0,48.0207,48.0207,47.9823,47.9919,9850.0
2022-12-08 12:20:00,49.92,49.93,49.86,49.91,11125.0,47.9823,47.9919,47.9246,47.9727,11125.0
2022-12-08 12:25:00,49.89,49.9,49.85,49.87,27135.0,47.9534,47.963,47.915,47.9342,27135.0
2022-12-08 12:30:00,49.86,49.86,49.82,49.86,14215.0,47.9246,47.9246,47.8862,47.9246,14215.0
2022-12-08 12:35:00,49.84,49.85,49.81,49.82,21705.0,47.9054,47.915,47.8765,47.8862,21705.0
2022-12-08 12:40:00,49.83,49.84,49.81,49.81,12690.0,47.8958,47.9054,47.8765,47.8765,12690.0
2022-12-08 12:45:00,49.8,49.83,49.79,49.82,43285.0,47.8669,47.8958,47.8573,47.8862,43285.0
2022-12-08 12:50:00,49.82,49.87,49.82,49.87,9485.0,47.8862,47.9342,47.8862,47.9342,9485.0
2022-12-08 12:55:00,49.88,49.88,49.86,49.88,43435.0,47.9438,47.9438,47.9246,47.9438,43435.0
2022-12-08 13:00:00,49.89,49.92,49.89,49.89,6310.0,47.9534,47.9823,47.9534,47.9534,6310.0
2022-12-08 13:05:00,49.89,49.91,49.89,49.91,67895.0,47.9534,47.9727,47.9534,47.9727,67895.0
2022-12-08 13:10:00,49.9,49.9,49.87,49.87,3165.0,47.963,47.963,47.9342,47.9342,3165.0
2022-12-08 13:15:00,49.88,49.91,49.87,49.9,27230.0,47.9438,47.9727,47.9342,47.963,27230.0
2022-12-08 13:20:00,49.9,49.9,49.85,49.87,13155.0,47.963,47.963,47.915,47.9342,13155.0
2022-12-08 13:25:00,49.89,49.92,49.88,49.92,13230.0,47.9534,47.9823,47.9438,47.9823,13230.0
2022-12-08 13:30:00,49.93,49.95,49.93,49.93,8325.0,47.9919,48.0111,47.9919,47.9919,8325.0
2022-12-08 13:35:00,49.94,49.97,49.94,49.97,3600.0,48.0015,48.0303,48.0015,48.0303,3600.0
2022-12-08 13:40:00,49.98,50.0,49.98,49.99,12735.0,48.0399,48.0592,48.0399,48.0496,12735.0
2022-12-08 13:45:00,49.98,49.99,49.96,49.96,36000.0,48.0399,48.0496,48.0207,48.0207,36000.0
2022-12-08 13:50:00,49.95,49.95,49.9,49.9,14575.0,48.0111,48.0111,47.963,47.963,14575.0
2022-12-08 13:55:00,49.9,49.9,49.87,49.88,21565.0,47.963,47.963,47.9342,47.9438,21565.0
2022-12-08 14:00:00,49.88,49.88,49.75,49.75,16050.0,47.9438,47.9438,47.8189,47.8189,16050.0
2022-12-08 14:05:00,49.75,49.75,49.67,49.71,39075.0,47.8189,47.8189,47.742,47.7804,39075.0
2022-12-08 14:10:00,49.72,49.73,49.67,49.73,30715.0,47.79,47.7996,47.742,47.7996,30715.0
2022-12-08 14:15:00,49.72,49.79,49.71,49.77,42445.0,47.79,47.8573,47.7804,47.8381,42445.0
2022-12-08 14:20:00,49.76,49.81,49.76,49.8,27705.0,47.8285,47.8765,47.8285,47.8669,27705.0
2022-12-08 14:25:00,49.81,49.81,49.76,49.76,34710.0,47.8765,47.8765,47.8285,47.8285,34710.0
2022-12-08 14:30:00,49.76,49.76,49.71,49.74,10315.0,47.8285,47.8285,47.7804,47.8093,10315.0
2022-12-08 14:35:00,49.73,49.79,49.72,49.78,108360.0,47.7996,47.8573,47.79,47.8477,108360.0
2022-12-08 14:40:00,49.77,49.8,49.77,49.77,23275.0,47.8381,47.8669,47.8381,47.8381,23275.0
2022-12-08 14:45:00,49.77,49.79,49.76,49.76,27405.0,47.8381,47.8573,47.8285,47.8285,27405.0
2022-12-08 14:50:00,49.74,49.8,49.74,49.8,17860.0,47.8093,47.8669,47.8093,47.8669,17860.0
2022-12-08 14:55:00,49.81,49.81,49.75,49.75,40025.0,47.8765,47.8765,47.8189,47.8189,40025.0
2022-12-08 15:00:00,49.75,49.75,49.72,49.75,42255.0,47.8189,47.8189,47.79,47.8189,42255.0
2022-12-08 15:05:00,49.74,49.75,49.69,49.75,17150.0,47.8093,47.8189,47.7612,47.8189,17150.0
2022-12-08 15:10:00,49.74,49.77,49.72,49.74,95165.0,47.8093,47.8381,47.79,47.8093,95165.0
2022-12-08 15:15:00,49.74,49.78,49.72,49.78,52775.0,47.8093,47.8477,47.79,47.8477,52775.0
2022-12-08 15:20:00,49.77,49.82,49.75,49.82,97785.0,47.8381,47.8862,47.8189,47.8862,97785.0
2022-12-08 15:25:00,49.82,49.83,49.79,49.8,70590.0,47.8862,47.8958,47.8573,47.8669,70590.0
2022-12-08 15:30:00,49.81,49.83,49.77,49.78,23430.0,47.8765,47.8958,47.8381,47.8477,23430.0
2022-12-08 15:35:00,49.76,49.77,49.75,49.76,13545.0,47.8285,47.8381,47.8189,47.8285,13545.0
2022-12-08 15:40:00,49.76,49.78,49.74,49.77,86455.0,47.8285,47.8477,47.8093,47.8381,86455.0
2022-12-08 15:45:00,49.77,49.77,49.7,49.73,74655.0,47.8381,47.8381,47.7708,47.7996,74655.0
2022-12-08 15:50:00,49.72,49.8,49.7,49.78,163740.0,47.79,47.8669,47.7708,47.8477,163740.0
2022-12-08 15:55:00,49.78,49.86,49.78,49.86,143455.0,47.8477,47.9246,47.8477,47.9246,143455.0
2022-12-09 09:30:00,49.59,49.76,49.49,49.71,92325.0,47.6651,47.8285,47.569,47.7804,92325.0
2022-12-09 09:35:00,49.73,49.85,49.73,49.85,44235.0,47.7996,47.915,47.7996,47.915,44235.0
2022-12-09 09:40:00,49.83,49.84,49.81,49.84,8435.0,47.8958,47.9054,47.8765,47.9054,8435.0
2022-12-09 09:45:00,49.83,49.89,49.75,49.75,23095.0,47.8958,47.9534,47.8189,47.8189,23095.0
2022-12-09 09:50:00,49.72,49.72,49.65,49.69,39515.0,47.79,47.79,47.7228,47.7612,39515.0
2022-12-09 09:55:00,49.67,49.74,49.65,49.73,22860.0,47.742,47.8093,47.7228,47.7996,22860.0
2022-12-09 10:00:00,49.78,49.83,49.65,49.77,67905.0,47.8477,47.8958,47.7228,47.8381,67905.0
2022-12-09 10:05:00,49.79,49.85,49.76,49.8,45490.0,47.8573,47.915,47.8285,47.8669,45490.0
2022-12-09 10:10:00,49.8,49.81,49.75,49.75,8535.0,47.8669,47.8765,47.8189,47.8189,8535.0
2022-12-09 10:15:00,49.77,49.77,49.7,49.73,31370.0,47.8381,47.8381,47.7708,47.7996,31370.0
2022-12-09 10:20:00,49.72,49.75,49.66,49.67,8045.0,47.79,47.8189,47.7324,47.742,8045.0
2022-12-09 10:25:00,49.68,49.7,49.65,49.7,87980.0,47.7516,47.7708,47.7228,47.7708,87980.0
2022-12-09 10:30:00,49.69,49.78,49.66,49.67,16235.0,47.7612,47.8477,47.7324,47.742,16235.0
2022-12-09 10:35:00,49.66,49.73,49.61,49.73,34765.0,47.7324,47.7996,47.6843,47.7996,34765.0
2022-12-09 10:40:00,49.72,49.72,49.67,49.69,78905.0,47.79,47.79,47.742,47.7612,78905.0
2022-12-09 10:45:00,49.68,49.69,49.62,49.62,17730.0,47.7516,47.7612,47.6939,47.6939,17730.0
2022-12-09 10:50:00,49.67,49.7,49.66,49.69,13840.0,47.742,47.7708,47.7324,47.7612,13840.0
2022-12-09 10:55:00,49.7,49.79,49.7,49.79,24280.0,47.7708,47.8573,47.7708,47.8573,24280.0
2022-12-09 11:00:00,49.79,49.86,49.79,49.84,99240.0,47.8573,47.9246,47.8573,47.9054,99240.0
2022-12-09 11:05:00,49.85,49.85,49.71,49.71,10735.0,47.915,47.915,47.7804,47.7804,10735.0
2022-12-09 11:10:00,49.71,49.71,49.66,49.69,37395.0,47.7804,47.7804,47.7324,47.7612,37395.0
2022-12-09 11:15:00,49.69,49.74,49.69,49.74,21775.0,47.7612,47.8093,47.7612,47.8093,21775.0
2022-12-09 11:20:00,49.72,49.76,49.72,49.75,16030.0,47.79,47.8285,47.79,47.8189,16030.0
2022-12-09 11:25:00,49.73,49.75,49.7,49.73,22115.0,47.7996,47.8189,47.7708,47.7996,22115.0
2022-12-09 11:30:00,49.73,49.76,49.71,49.76,16890.0,47.7996,47.8285,47.7804,47.8285,16890.0
2022-12-09 11:35:00,49.74,49.78,49.69,49.71,37805.0,47.8093,47.8477,47.7612,47.7804,37805.0
2022-12-09 11:40:00,49.7,49.76,49.66,49.76,36685.0,47.7708,47.8285,47.7324,47.8285,36685.0
2022-12-09 11:45:00,49.77,49.8,49.75,49.77,17285.0,47.8381,47.8669,47.8189,47.8381,17285.0
2022-12-09 11:50:00,49.81,49.82,49.79,49.81,29310.0,47.8765,47.8862,47.8573,47.8765,29310.0
2022-12-09 11:55:00,49.79,49.81,49.78,49.8,30565.0,47.8573,47.8765,47.8477,47.8669,30565.0
2022-12-09 12:00:00,49.8,49.8,49.76,49.78,30995.0,47.8669,47.8669,47.8285,47.8477,30995.0
2022-12-09 12:05:00,49.76,49.77,49.74,49.75,49855.0,47.8285,47.8381,47.8093,47.8189,49855.0
2022-12-09 12:10:00,49.77,49.8,49.77,49.79,37195.0,47.8381,47.8669,47.8381,47.8573,37195.0
2022-12-09 12:15:00,49.77,49.77,49.71,49.73,15735.0,47.8381,47.8381,47.7804,47.7996,15735.0
2022-12-09 12:20:00,49.72,49.72,49.65,49.65,30590.0,47.79,47.79,47.7228,47.7228,30590.0
2022-12-09 12:25:00,49.67,49.7,49.66,49.68,11330.0,47.742,47.7708,47.7324,47.7516,11330.0
2022-12-09 12:30:00,49.68,49.75,49.68,49.73,18035.0,47.7516,47.8189,47.7516,47.7996,18035.0
2022-12-09 12:35:00,49.76,49.78,49.76,49.77,26420.0,47.8285,47.8477,47.8285,47.8381,26420.0
2022-12-09 12:40:00,49.77,49.78,49.72,49.75,31965.0,47.8381,47.8477,47.79,47.8189,31965.0
2022-12-09 12:45:00,49.77,49.77,49.7,49.71,18610.0,47.8381,47.8381,47.7708,47.7804,18610.0
2022-12-09 12:50:00,49.69,49.71,49.68,49.68,115615.0,47.7612,47.7804,47.7516,47.7516,115615.0
2022-12-09 12:55:00,49.68,49.71,49.68,49.7,134645.0,47.7516,47.7804,47.7516,47.7708,134645.0
2022-12-09 13:00:00,49.69,49.69,49.64,49.67,12220.0,47.7612,47.7612,47.7131,47.742,12220.0
2022-12-09 13:05:00,49.66,49.66,49.61,49.61,14540.0,47.7324,47.7324,47.6843,47.6843,14540.0
2022-12-09 13:10:00,49.6,49.62,49.58,49.62,10525.0,47.6747,47.6939,47.6555,47.6939,10525.0
2022-12-09 13:15:00,49.62,49.64,49.62,49.62,15475.0,47.6939,47.7131,47.6939,47.6939,15475.0
2022-12-09 13:20:00,49.59,49.62,49.59,49.61,10900.0,47.6651,47.6939,47.6651,47.6843,10900.0
2022-12-09 13:25:00,49.55,49.59,49.54,49.59,41545.0,47.6266,47.6651,47.617,47.6651,41545.0
2022-12-09 13:30:00,49.59,49.63,49.57,49.6,12435.0,47.6651,47.7035,47.6459,47.6747,12435.0
2022-12-09 13:35:00,49.58,49.62,49.58,49.62,15630.0,47.6555,47.6939,47.6555,47.6939,15630.0
2022-12-09 13:40:00,49.63,49.63,49.6,49.61,24220.0,47.7035,47.7035,47.6747,47.6843,24220.0
2022-12-09 13:45:00,49.61,49.61,49.6,49.6,13440.0,47.6843,47.6843,47.6747,47.6747,13440.0
2022-12-09 13:50:00,49.6,49.62,49.58,49.58,14575.0,47.6747,47.6939,47.6555,47.6555,14575.0
2022-12-09 13:55:00,49.58,49.58,49.56,49.57,19770.0,47.6555,47.6555,47.6362,47.6459,19770.0
2022-12-09 14:00:00,49.58,49.58,49.53,49.53,52470.0,47.6555,47.6555,47.6074,47.6074,52470.0
2022-12-09 14:05:00,49.53,49.53,49.47,49.51,71130.0,47.6074,47.6074,47.5497,47.5882,71130.0
2022-12-09 14:10:00,49.48,49.51,49.46,49.51,27850.0,47.5593,47.5882,47.5401,47.5882,27850.0
2022-12-09 14:15:00,49.54,49.56,49.52,49.54,92145.0,47.617,47.6362,47.5978,47.617,92145.0
2022-12-09 14:20:00,49.56,49.56,49.53,49.56,28810.0,47.6362,47.6362,47.6074,47.6362,28810.0
2022-12-09 14:25:00,49.57,49.6,49.56,49.59,19590.0,47.6459,47.6747,47.6362,47.6651,19590.0
2022-12-09 14:30:00,49.57,49.61,49.57,49.61,17835.0,47.6459,47.6843,47.6459,47.6843,17835.0
2022-12-09 14:35:00,49.61,49.62,49.61,49.61,57410.0,47.6843,47.6939,47.6843,47.6843,57410.0
2022-12-09 14:40:00,49.62,49.63,49.56,49.58,26620.0,47.6939,47.7035,47.6362,47.6555,26620.0
2022-12-09 14:45:00,49.58,49.62,49.57,49.59,10890.0,47.6555,47.6939,47.6459,47.6651,10890.0
2022-12-09 14:50:00,49.61,49.62,49.58,49.62,18220.0,47.6843,47.6939,47.6555,47.6939,18220.0
2022-12-09 14:55:00,49.62,49.63,49.62,49.62,43785.0,47.6939,47.7035,47.6939,47.6939,43785.0
2022-12-09 15:00:00,49.62,49.63,49.61,49.62,32345.0,47.6939,47.7035,47.6843,47.6939,32345.0
2022-12-09 15:05:00,49.62,49.64,49.59,49.59,18280.0,47.6939,47.7131,47.6651,47.6651,18280.0
2022-12-09 15:10:00,49.6,49.62,49.59,49.62,19900.0,47.6747,47.6939,47.6651,47.6939,19900.0
2022-12-09 15:15:00,49.63,49.63,49.6,49.62,40190.0,47.7035,47.7035,47.6747,47.6939,40190.0
2022-12-09 15:20:00,49.61,49.62,49.57,49.57,40025.0,47.6843,47.6939,47.6459,47.6459,40025.0
2022-12-09 15:25:00,49.56,49.58,49.56,49.57,13830.0,47.6362,47.6555,47.6362,47.6459,13830.0
2022-12-09 15:30:00,49.57,49.57,49.53,49.54,11735.0,47.6459,47.6459,47.6074,47.617,11735.0
2022-12-09 15:35:00,49.53,49.53,49.45,49.46,26770.0,47.6074,47.6074,47.5305,47.5401,26770.0
2022-12-09 15:40:00,49.44,49.45,49.41,49.41,112680.0,47.5209,47.5305,47.4921,47.4921,112680.0
2022-12-09 15:45:00,49.4,49.45,49.4,49.42,27060.0,47.4825,47.5305,47.4825,47.5017,27060.0
2022-12-09 15:50:00,49.36,49.37,49.33,49.35,62660.0,47.444,47.4536,47.4152,47.4344,62660.0
2022-12-09 15:55:00,49.35,49.37,49.3,49.3,97185.0,47.4344,47.4536,47.3863,47.3863,97185.0
2022-12-12 09:30:00,49.36,49.42,49.29,49.29,103795.0,47.444,47.5017,47.3767,47.3767,103795.0
2022-12-12 09:35:00,49.28,49.32,49.14,49.19,32890.0,47.3671,47.4056,47.2325,47.2806,32890.0
2022-12-12 09:40:00,49.21,49.32,49.2,49.32,30150.0,47.2998,47.4056,47.2902,47.4056,30150.0
2022-12-12 09:45:00,49.3,49.34,49.26,49.34,18545.0,47.3863,47.4248,47.3479,47.4248,18545.0
2022-12-12 09:50:00,49.3,49.33,49.24,49.27,26615.0,47.3863,47.4152,47.3287,47.3575,26615.0
2022-12-12 09:55:00,49.3,49.35,49.25,49.32,21680.0,47.3863,47.4344,47.3383,47.4056,21680.0
2022-12-12 10:00:00,49.33,49.36,49.31,49.35,24430.0,47.4152,47.444,47.3959,47.4344,24430.0
2022-12-12 10:05:00,49.36,49.4,49.35,49.37,55050.0,47.444,47.4825,47.4344,47.4536,55050.0
2022-12-12 10:10:00,49.37,49.44,49.29,49.29,35680.0,47.4536,47.5209,47.3767,47.3767,35680.0
2022-12-12 10:15:00,49.31,49.31,49.2,49.25,42945.0,47.3959,47.3959,47.2902,47.3383,42945.0
2022-12-12 10:20:00,49.27,49.41,49.27,49.39,42960.0,47.3575,47.4921,47.3575,47.4728,42960.0
2022-12-12 10:25:00,49.39,49.44,49.37,49.44,77945.0,47.4728,47.5209,47.4536,47.5209,77945.0
2022-12-12 10:30:00,49.41,49.48,49.41,49.45,19810.0,47.4921,47.5593,47.4921,47.5305,19810.0
2022-12-12 10:35:00,49.45,49.47,49.42,49.44,20475.0,47.5305,47.5497,47.5017,47.5209,20475.0
2022-12-12 10:40:00,49.44,49.53,49.44,49.52,37800.0,47.5209,47.6074,47.5209,47.5978,37800.0
2022-12-12 10:45:00,49.53,49.53,49.48,49.5,38675.0,47.6074,47.6074,47.5593,47.5786,38675.0
2022-12-12 10:50:00,49.47,49.53,49.45,49.51,58490.0,47.5497,47.6074,47.5305,47.5882,58490.0
2022-12-12 10:55:00,49.51,49.52,49.49,49.51,23240.0,47.5882,47.5978,47.569,47.5882,23240.0
2022-12-12 11:00:00,49.51,49.56,49.47,49.53,53240.0,47.5882,47.6362,47.5497,47.6074,53240.0
2022-12-12 11:05:00,49.54,49.62,49.53,49.62,23755.0,47.617,47.6939,47.6074,47.6939,23755.0
2022-12-12 11:10:00,49.62,49.62,49.56,49.57,41435.0,47.6939,47.6939,47.6362,47.6459,41435.0
2022-12-12 11:15:00,49.57,49.58,49.54,49.56,60500.0,47.6459,47.6555,47.617,47.6362,60500.0
2022-12-12 11:20:00,49.56,49.63,49.56,49.62,32975.0,47.6362,47.7035,47.6362,47.6939,32975.0
2022-12-12 11:25:00,49.63,49.64,49.6,49.62,21780.0,47.7035,47.7131,47.6747,47.6939,21780.0
2022-12-12 11:30:00,49.62,49.62,49.56,49.56,19520.0,47.6939,47.6939,47.6362,47.6362,19520.0
2022-12-12 11:35:00,49.57,49.64,49.57,49.63,35785.0,47.6459,47.7131,47.6459,47.7035,35785.0
2022-12-12 11:40:00,49.63,49.63,49.55,49.56,51920.0,47.7035,47.7035,47.6266,47.6362,51920.0
2022-12-12 11:45:00,49.58,49.61,49.57,49.6,36365.0,47.6555,47.6843,47.6459,47.6747,36365.0
2022-12-12 11:50:00,49.59,49.6,49.56,49.57,40730.0,47.6651,47.6747,47.6362,47.6459,40730.0
2022-12-12 11:55:00,49.58,49.64,49.58,49.6,28605.0,47.6555,47.7131,47.6555,47.6747,28605.0
2022-12-12 12:00:00,49.6,49.72,49.59,49.7,220000.0,47.6747,47.79,47.6651,47.7708,220000.0
2022-12-12 12:05:00,49.69,49.69,49.61,49.61,20105.0,47.7612,47.7612,47.6843,47.6843,20105.0
2022-12-12 12:10:00,49.61,49.63,49.58,49.58,24515.0,47.6843,47.7035,47.6555,47.6555,24515.0
2022-12-12 12:15:00,49.57,49.64,49.57,49.63,26575.0,47.6459,47.7131,47.6459,47.7035,26575.0
2022-12-12 12:20:00,49.64,49.64,49.56,49.57,14340.0,47.7131,47.7131,47.6362,47.6459,14340.0
2022-12-12 12:25:00,49.55,49.6,49.55,49.6,23890.0,47.6266,47.6747,47.6266,47.6747,23890.0
2022-12-12 12:30:00,49.59,49.59,49.54,49.56,24285.0,47.6651,47.6651,47.617,47.6362,24285.0
2022-12-12 12:35:00,49.55,49.61,49.55,49.61,34295.0,47.6266,47.6843,47.6266,47.6843,34295.0
2022-12-12 12:40:00,49.61,49.63,49.6,49.61,45220.0,47.6843,47.7035,47.6747,47.6843,45220.0
2022-12-12 12:45:00,49.62,49.63,49.61,49.61,67055.0,47.6939,47.7035,47.6843,47.6843,67055.0
2022-12-12 12:50:00,49.61,49.65,49.61,49.65,49875.0,47.6843,47.7228,47.6843,47.7228,49875.0
2022-12-12 12:55:00,49.65,49.66,49.63,49.64,38845.0,47.7228,47.7324,47.7035,47.7131,38845.0
2022-12-12 13:00:00,49.63,49.68,49.56,49.56,50950.0,47.7035,47.7516,47.6362,47.6362,50950.0
2022-12-12 13:05:00,49.54,49.6,49.54,49.6,14915.0,47.617,47.6747,47.617,47.6747,14915.0
2022-12-12 13:10:00,49.59,49.59,49.52,49.52,9425.0,47.6651,47.6651,47.5978,47.5978,9425.0
2022-12-12 13:15:00,49.53,49.59,49.53,49.58,21365.0,47.6074,47.6651,47.6074,47.6555,21365.0
2022-12-12 13:20:00,49.58,49.59,49.53,49.55,50930.0,47.6555,47.6651,47.6074,47.6266,50930.0
2022-12-12 13:25:00,49.53,49.54,49.51,49.53,29505.0,47.6074,47.617,47.5882,47.6074,29505.0
2022-12-12 13:30:00,49.54,49.59,49.53,49.57,23640.0,47.617,47.6651,47.6074,47.6459,23640.0
2022-12-12 13:35:00,49.57,49.59,49.54,49.57,16775.0,47.6459,47.6651,47.617,47.6459,16775.0
2022-12-12 13:40:00,49.58,49.61,49.58,49.6,25080.0,47.6555,47.6843,47.6555,47.6747,25080.0
2022-12-12 13:45:00,49.6,49.64,49.59,49.64,155820.0,47.6747,47.7131,47.6651,47.7131,155820.0
2022-12-12 13:50:00,49.64,49.65,49.58,49.58,37625.0,47.7131,47.7228,47.6555,47.6555,37625.0
2022-12-12 13:55:00,49.56,49.6,49.56,49.6,17990.0,47.6362,47.6747,47.6362,47.6747,17990.0
2022-12-12 14:00:00,49.61,49.62,49.57,49.59,99350.0,47.6843,47.6939,47.6459,47.6651,99350.0
2022-12-12 14:05:00,49.59,49.6,49.56,49.57,14955.0,47.6651,47.6747,47.6362,47.6459,14955.0
2022-12-12 14:10:00,49.58,49.6,49.56,49.6,50695.0,47.6555,47.6747,47.6362,47.6747,50695.0
2022-12-12 14:15:00,49.6,49.61,49.58,49.58,130710.0,47.6747,47.6843,47.6555,47.6555,130710.0
2022-12-12 14:20:00,49.59,49.59,49.56,49.57,16705.0,47.6651,47.6651,47.6362,47.6459,16705.0
2022-12-12 14:25:00,49.57,49.61,49.55,49.58,90800.0,47.6459,47.6843,47.6266,47.6555,90800.0
2022-12-12 14:30:00,49.57,49.57,49.55,49.57,37940.0,47.6459,47.6459,47.6266,47.6459,37940.0
2022-12-12 14:35:00,49.57,49.58,49.55,49.56,18565.0,47.6459,47.6555,47.6266,47.6362,18565.0
2022-12-12 14:40:00,49.57,49.6,49.57,49.59,37985.0,47.6459,47.6747,47.6459,47.6651,37985.0
2022-12-12 14:45:00,49.61,49.62,49.59,49.59,29125.0,47.6843,47.6939,47.6651,47.6651,29125.0
2022-12-12 14:50:00,49.59,49.66,49.59,49.66,67560.0,47.6651,47.7324,47.6651,47.7324,67560.0
2022-12-12 14:55:00,49.67,49.71,49.67,49.69,20535.0,47.742,47.7804,47.742,47.7612,20535.0
2022-12-12 15:00:00,49.7,49.73,49.7,49.73,78135.0,47.7708,47.7996,47.7708,47.7996,78135.0
2022-12-12 15:05:00,49.73,49.79,49.72,49.77,32905.0,47.7996,47.8573,47.79,47.8381,32905.0
2022-12-12 15:10:00,49.79,49.81,49.76,49.78,56265.0,47.8573,47.8765,47.8285,47.8477,56265.0
2022-12-12 15:15:00,49.79,49.82,49.78,49.81,27275.0,47.8573,47.8862,47.8477,47.8765,27275.0
2022-12-12 15:20:00,49.81,49.86,49.79,49.85,45730.0,47.8765,47.9246,47.8573,47.915,45730.0
2022-12-12 15:25:00,49.85,49.87,49.84,49.86,47000.0,47.915,47.9342,47.9054,47.9246,47000.0
2022-12-12 15:30:00,49.87,49.89,49.86,49.87,48030.0,47.9342,47.9534,47.9246,47.9342,48030.0
2022-12-12 15:35:00,49.88,49.89,49.86,49.87,60675.0,47.9438,47.9534,47.9246,47.9342,60675.0
2022-12-12 15:40:00,49.87,49.88,49.8,49.81,59840.0,47.9342,47.9438,47.8669,47.8765,59840.0
2022-12-12 15:45:00,49.79,49.83,49.79,49.8,44435.0,47.8573,47.8958,47.8573,47.8669,44435.0
2022-12-12 15:50:00,49.79,49.8,49.77,49.78,33095.0,47.8573,47.8669,47.8381,47.8477,33095.0
2022-12-12 15:55:00,49.81,49.83,49.8,49.83,274955.0,47.8765,47.8958,47.8669,47.8958,274955.0
2022-12-13 09:30:00,51.01,51.09,50.83,50.86,116970.0,49.2429,49.3201,49.0691,49.0981,116970.0
2022-12-13 09:35:00,50.83,50.87,50.61,50.68,76430.0,49.0691,49.1077,48.8568,48.9243,76430.0
2022-12-13 09:40:00,50.64,50.97,50.63,50.95,71550.0,48.8857,49.2043,48.8761,49.185,71550.0
2022-12-13 09:45:00,50.95,51.06,50.9,50.95,88650.0,49.185,49.2912,49.1367,49.185,88650.0
2022-12-13 09:50:00,50.94,51.03,50.86,51.01,42195.0,49.1753,49.2622,49.0981,49.2429,42195.0
2022-12-13 09:55:00,50.99,51.02,50.85,50.85,41110.0,49.2236,49.2525,49.0884,49.0884,41110.0
2022-12-13 10:00:00,50.89,50.91,50.74,50.78,31070.0,49.1271,49.1464,48.9822,49.0209,31070.0
2022-12-13 10:05:00,50.78,50.78,50.64,50.76,32245.0,49.0209,49.0209,48.8857,49.0016,32245.0
2022-12-13 10:10:00,50.74,50.76,50.66,50.71,40925.0,48.9822,49.0016,48.905,48.9533,40925.0
2022-12-13 10:15:00,50.67,50.7,50.53,50.56,19345.0,48.9147,48.9436,48.7795,48.8085,19345.0
2022-12-13 10:20:00,50.55,50.56,50.31,50.32,71070.0,48.7988,48.8085,48.5671,48.5768,71070.0
2022-12-13 10:25:00,50.29,50.33,50.21,50.28,36295.0,48.5478,48.5865,48.4706,48.5382,36295.0
2022-12-13 10:30:00,50.32,50.4,50.22,50.39,24705.0,48.5768,48.654,48.4803,48.6444,24705.0
2022-12-13 10:35:00,50.4,50.4,50.15,50.17,31020.0,48.654,48.654,48.4127,48.432,31020.0
2022-12-13 10:40:00,50.13,50.28,50.13,50.28,16600.0,48.3934,48.5382,48.3934,48.5382,16600.0
2022-12-13 10:45:00,50.33,50.34,50.21,50.22,38795.0,48.5865,48.5961,48.4706,48.4803,38795.0
2022-12-13 10:50:00,50.15,50.2,50.15,50.18,16465.0,48.4127,48.461,48.4127,48.4416,16465.0
2022-12-13 10:55:00,50.2,50.2,50.1,50.14,34010.0,48.461,48.461,48.3644,48.403,34010.0
2022-12-13 11:00:00,50.17,50.24,50.15,50.18,70530.0,48.432,48.4996,48.4127,48.4416,70530.0
2022-12-13 11:05:00,50.17,50.19,50.12,50.17,36325.0,48.432,48.4513,48.3837,48.432,36325.0
2022-12-13 11:10:00,50.17,50.27,50.17,50.27,34030.0,48.432,48.5285,48.432,48.5285,34030.0
2022-12-13 11:15:00,50.26,50.27,50.2,50.2,31835.0,48.5189,48.5285,48.461,48.461,31835.0
2022-12-13 11:20:00,50.2,50.22,50.1,50.11,45130.0,48.461,48.4803,48.3644,48.3741,45130.0
2022-12-13 11:25:00,50.12,50.18,50.09,50.18,57600.0,48.3837,48.4416,48.3548,48.4416,57600.0
2022-12-13 11:30:00,50.18,50.29,50.18,50.26,27075.0,48.4416,48.5478,48.4416,48.5189,27075.0
2022-12-13 11:35:00,50.27,50.27,50.18,50.21,38805.0,48.5285,48.5285,48.4416,48.4706,38805.0
2022-12-13 11:40:00,50.21,50.23,50.16,50.19,32045.0,48.4706,48.4899,48.4223,48.4513,32045.0
2022-12-13 11:45:00,50.18,50.18,49.94,49.97,85895.0,48.4416,48.4416,48.21,48.2389,85895.0
2022-12-13 11:50:00,49.97,49.98,49.89,49.97,53320.0,48.2389,48.2486,48.1617,48.2389,53320.0
2022-12-13 11:55:00,49.91,49.97,49.87,49.97,68295.0,48.181,48.2389,48.1424,48.2389,68295.0
2022-12-13 12:00:00,49.98,50.01,49.95,49.96,22180.0,48.2486,48.2775,48.2196,48.2293,22180.0
2022-12-13 12:05:00,49.97,50.04,49.96,49.96,49705.0,48.2389,48.3065,48.2293,48.2293,49705.0
2022-12-13 12:10:00,49.97,49.97,49.82,49.87,37980.0,48.2389,48.2389,48.0941,48.1424,37980.0
2022-12-13 12:15:00,49.85,49.85,49.68,49.68,32280.0,48.1231,48.1231,47.959,47.959,32280.0
2022-12-13 12:20:00,49.68,49.81,49.68,49.81,13260.0,47.959,48.0845,47.959,48.0845,13260.0
2022-12-13 12:25:00,49.75,49.82,49.74,49.77,46395.0,48.0265,48.0941,48.0169,48.0459,46395.0
2022-12-13 12:30:00,49.74,49.77,49.66,49.76,42415.0,48.0169,48.0459,47.9397,48.0362,42415.0
2022-12-13 12:35:00,49.73,49.79,49.72,49.78,30215.0,48.0072,48.0652,47.9976,48.0555,30215.0
2022-12-13 12:40:00,49.78,49.79,49.68,49.75,19040.0,48.0555,48.0652,47.959,48.0265,19040.0
2022-12-13 12:45:00,49.76,49.8,49.59,49.6,96260.0,48.0362,48.0748,47.8721,47.8817,96260.0
2022-12-13 12:50:00,49.6,49.66,49.58,49.61,47165.0,47.8817,47.9397,47.8624,47.8914,47165.0
2022-12-13 12:55:00,49.61,49.71,49.6,49.69,44030.0,47.8914,47.9879,47.8817,47.9686,44030.0
2022-12-13 13:00:00,49.72,49.79,49.71,49.77,48700.0,47.9976,48.0652,47.9879,48.0459,48700.0
2022-12-13 13:05:00,49.79,49.81,49.75,49.75,12800.0,48.0652,48.0845,48.0265,48.0265,12800.0
2022-12-13 13:10:00,49.79,49.85,49.78,49.85,32855.0,48.0652,48.1231,48.0555,48.1231,32855.0
2022-12-13 13:15:00,49.85,49.95,49.84,49.94,24215.0,48.1231,48.2196,48.1134,48.21,24215.0
2022-12-13 13:20:00,49.93,49.99,49.93,49.99,14930.0,48.2003,48.2582,48.2003,48.2582,14930.0
2022-12-13 13:25:00,49.99,50.0,49.97,49.98,29440.0,48.2582,48.2679,48.2389,48.2486,29440.0
2022-12-13 13:30:00,49.99,50.02,49.96,49.96,74190.0,48.2582,48.2872,48.2293,48.2293,74190.0
2022-12-13 13:35:00,49.95,49.98,49.94,49.96,20895.0,48.2196,48.2486,48.21,48.2293,20895.0
2022-12-13 13:40:00,49.95,50.0,49.93,50.0,18235.0,48.2196,48.2679,48.2003,48.2679,18235.0
2022-12-13 13:45:00,49.99,49.99,49.91,49.92,8655.0,48.2582,48.2582,48.181,48.1907,8655.0
2022-12-13 13:50:00,49.91,49.93,49.84,49.84,101890.0,48.181,48.2003,48.1134,48.1134,101890.0
2022-12-13 13:55:00,49.83,49.95,49.83,49.94,17345.0,48.1038,48.2196,48.1038,48.21,17345.0
2022-12-13 14:00:00,49.95,50.06,49.93,50.06,88215.0,48.2196,48.3258,48.2003,48.3258,88215.0
2022-12-13 14:05:00,50.05,50.06,49.92,49.94,66715.0,48.3162,48.3258,48.1907,48.21,66715.0
2022-12-13 14:10:00,49.91,49.94,49.89,49.93,31315.0,48.181,48.21,48.1617,48.2003,31315.0
2022-12-13 14:15:00,49.92,49.94,49.88,49.89,31610.0,48.1907,48.21,48.152,48.1617,31610.0
2022-12-13 14:20:00,49.89,49.92,49.88,49.91,21990.0,48.1617,48.1907,48.152,48.181,21990.0
2022-12-13 14:25:00,49.91,49.93,49.9,49.93,12370.0,48.181,48.2003,48.1713,48.2003,12370.0
2022-12-13 14:30:00,49.93,49.94,49.9,49.94,21035.0,48.2003,48.21,48.1713,48.21,21035.0
2022-12-13 14:35:00,49.93,49.99,49.93,49.99,44085.0,48.2003,48.2582,48.2003,48.2582,44085.0
2022-12-13 14:40:00,50.0,50.11,49.98,50.11,103715.0,48.2679,48.3741,48.2486,48.3741,103715.0
2022-12-13 14:45:00,50.11,50.11,50.05,50.06,93835.0,48.3741,48.3741,48.3162,48.3258,93835.0
2022-12-13 14:50:00,50.03,50.04,49.89,49.89,35785.0,48.2968,48.3065,48.1617,48.1617,35785.0
2022-12-13 14:55:00,49.9,49.9,49.84,49.89,18745.0,48.1713,48.1713,48.1134,48.1617,18745.0
2022-12-13 15:00:00,49.88,49.89,49.71,49.71,40190.0,48.152,48.1617,47.9879,47.9879,40190.0
2022-12-13 15:05:00,49.74,49.77,49.7,49.77,34725.0,48.0169,48.0459,47.9783,48.0459,34725.0
2022-12-13 15:10:00,49.76,49.77,49.74,49.76,19680.0,48.0362,48.0459,48.0169,48.0362,19680.0
2022-12-13 15:15:00,49.75,49.88,49.74,49.86,65370.0,48.0265,48.152,48.0169,48.1327,65370.0
2022-12-13 15:20:00,49.86,49.93,49.83,49.92,47435.0,48.1327,48.2003,48.1038,48.1907,47435.0
2022-12-13 15:25:00,49.93,49.95,49.88,49.93,631595.0,48.2003,48.2196,48.152,48.2003,631595.0
2022-12-13 15:30:00,49.94,50.02,49.94,50.01,25425.0,48.21,48.2872,48.21,48.2775,25425.0
2022-12-13 15:35:00,49.99,50.0,49.87,49.89,82835.0,48.2582,48.2679,48.1424,48.1617,82835.0
2022-12-13 15:40:00,49.86,49.93,49.86,49.93,44195.0,48.1327,48.2003,48.1327,48.2003,44195.0
2022-12-13 15:45:00,49.94,49.98,49.91,49.91,45200.0,48.21,48.2486,48.181,48.181,45200.0
2022-12-13 15:50:00,49.93,50.02,49.93,50.01,63175.0,48.2003,48.2872,48.2003,48.2775,63175.0
2022-12-13 15:55:00,50.0,50.0,49.88,49.92,97750.0,48.2679,48.2679,48.152,48.1907,97750.0
2022-12-14 09:30:00,49.89,50.02,49.89,50.02,73615.0,48.1617,48.2872,48.1617,48.2872,73615.0
2022-12-14 09:35:00,50.0,50.11,49.98,50.09,31280.0,48.2679,48.3741,48.2486,48.3548,31280.0
2022-12-14 09:40:00,50.05,50.05,49.97,49.99,9035.0,48.3162,48.3162,48.2389,48.2582,9035.0
2022-12-14 09:45:00,50.01,50.06,49.93,49.98,47880.0,48.2775,48.3258,48.2003,48.2486,47880.0
2022-12-14 09:50:00,50.0,50.07,50.0,50.07,18020.0,48.2679,48.3355,48.2679,48.3355,18020.0
2022-12-14 09:55:00,50.05,50.06,50.0,50.0,36685.0,48.3162,48.3258,48.2679,48.2679,36685.0
2022-12-14 10:00:00,50.03,50.05,49.98,49.98,11650.0,48.2968,48.3162,48.2486,48.2486,11650.0
2022-12-14 10:05:00,49.96,49.99,49.95,49.95,12225.0,48.2293,48.2582,48.2196,48.2196,12225.0
2022-12-14 10:10:00,49.98,50.05,49.98,50.05,237235.0,48.2486,48.3162,48.2486,48.3162,237235.0
2022-12-14 10:15:00,50.04,50.1,50.03,50.07,37615.0,48.3065,48.3644,48.2968,48.3355,37615.0
2022-12-14 10:20:00,50.08,50.11,50.02,50.03,61095.0,48.3451,48.3741,48.2872,48.2968,61095.0
2022-12-14 10:25:00,50.04,50.09,50.02,50.08,22545.0,48.3065,48.3548,48.2872,48.3451,22545.0
2022-12-14 10:30:00,50.06,50.12,50.04,50.09,43695.0,48.3258,48.3837,48.3065,48.3548,43695.0
2022-12-14 10:35:00,50.09,50.11,50.04,50.05,43035.0,48.3548,48.3741,48.3065,48.3162,43035.0
2022-12-14 10:40:00,50.06,50.13,50.06,50.11,145185.0,48.3258,48.3934,48.3258,48.3741,145185.0
2022-12-14 10:45:00,50.1,50.11,50.07,50.11,139030.0,48.3644,48.3741,48.3355,48.3741,139030.0
2022-12-14 10:50:00,50.12,50.14,50.11,50.13,37990.0,48.3837,48.403,48.3741,48.3934,37990.0
2022-12-14 10:55:00,50.11,50.16,50.11,50.16,13710.0,48.3741,48.4223,48.3741,48.4223,13710.0
2022-12-14 11:00:00,50.18,50.27,50.17,50.24,43610.0,48.4416,48.5285,48.432,48.4996,43610.0
2022-12-14 11:05:00,50.24,50.24,50.17,50.17,32695.0,48.4996,48.4996,48.432,48.432,32695.0
2022-12-14 11:10:00,50.17,50.24,50.16,50.23,22495.0,48.432,48.4996,48.4223,48.4899,22495.0
2022-12-14 11:15:00,50.23,50.24,50.22,50.23,20045.0,48.4899,48.4996,48.4803,48.4899,20045.0
2022-12-14 11:20:00,50.22,50.23,50.21,50.22,139680.0,48.4803,48.4899,48.4706,48.4803,139680.0
2022-12-14 11:25:00,50.22,50.28,50.21,50.27,39390.0,48.4803,48.5382,48.4706,48.5285,39390.0
2022-12-14 11:30:00,50.27,50.27,50.24,50.24,31240.0,48.5285,48.5285,48.4996,48.4996,31240.0
2022-12-14 11:35:00,50.23,50.26,50.23,50.24,16875.0,48.4899,48.5189,48.4899,48.4996,16875.0
2022-12-14 11:40:00,50.24,50.25,50.22,50.22,19155.0,48.4996,48.5092,48.4803,48.4803,19155.0
2022-12-14 11:45:00,50.2,50.2,50.15,50.17,20240.0,48.461,48.461,48.4127,48.432,20240.0
2022-12-14 11:50:00,50.14,50.19,50.13,50.13,32395.0,48.403,48.4513,48.3934,48.3934,32395.0
2022-12-14 11:55:00,50.14,50.16,50.13,50.16,17095.0,48.403,48.4223,48.3934,48.4223,17095.0
2022-12-14 12:00:00,50.14,50.18,50.14,50.16,66775.0,48.403,48.4416,48.403,48.4223,66775.0
2022-12-14 12:05:00,50.19,50.19,50.14,50.16,20795.0,48.4513,48.4513,48.403,48.4223,20795.0
2022-12-14 12:10:00,50.16,50.16,50.09,50.09,30140.0,48.4223,48.4223,48.3548,48.3548,30140.0
2022-12-14 12:15:00,50.11,50.15,50.1,50.15,53215.0,48.3741,48.4127,48.3644,48.4127,53215.0
2022-12-14 12:20:00,50.15,50.17,50.13,50.14,25905.0,48.4127,48.432,48.3934,48.403,25905.0
2022-12-14 12:25:00,50.14,50.16,50.09,50.12,15705.0,48.403,48.4223,48.3548,48.3837,15705.0
2022-12-14 12:30:00,50.11,50.13,50.1,50.11,12560.0,48.3741,48.3934,48.3644,48.3741,12560.0
2022-12-14 12:35:00,50.1,50.13,50.09,50.13,16430.0,48.3644,48.3934,48.3548,48.3934,16430.0
2022-12-14 12:40:00,50.14,50.16,50.12,50.13,19025.0,48.403,48.4223,48.3837,48.3934,19025.0
2022-12-14 12:45:00,50.13,50.14,50.12,50.12,22790.0,48.3934,48.403,48.3837,48.3837,22790.0
2022-12-14 12:50:00,50.1,50.12,50.09,50.09,32310.0,48.3644,48.3837,48.3548,48.3548,32310.0
2022-12-14 12:55:00,50.1,50.11,50.08,50.09,14560.0,48.3644,48.3741,48.3451,48.3548,14560.0
2022-12-14 13:00:00,50.1,50.16,50.1,50.16,71940.0,48.3644,48.4223,48.3644,48.4223,71940.0
2022-12-14 13:05:00,50.16,50.18,50.15,50.15,36650.0,48.4223,48.4416,48.4127,48.4127,36650.0
2022-12-14 13:10:00,50.16,50.19,50.15,50.18,40995.0,48.4223,48.4513,48.4127,48.4416,40995.0
2022-12-14 13:15:00,50.18,50.2,50.14,50.17,37515.0,48.4416,48.461,48.403,48.432,37515.0
2022-12-14 13:20:00,50.17,50.2,50.17,50.2,33760.0,48.432,48.461,48.432,48.461,33760.0
2022-12-14 13:25:00,50.17,50.19,50.16,50.17,26615.0,48.432,48.4513,48.4223,48.432,26615.0
2022-12-14 13:30:00,50.17,50.23,50.17,50.22,20585.0,48.432,48.4899,48.432,48.4803,20585.0
2022-12-14 13:35:00,50.21,50.3,50.21,50.3,108480.0,48.4706,48.5575,48.4706,48.5575,108480.0
2022-12-14 13:40:00,50.3,50.31,50.26,50.29,62250.0,48.5575,48.5671,48.5189,48.5478,62250.0
2022-12-14 13:45:00,50.28,50.31,50.26,50.27,48425.0,48.5382,48.5671,48.5189,48.5285,48425.0
2022-12-14 13:50:00,50.27,50.29,50.24,50.28,39540.0,48.5285,48.5478,48.4996,48.5382,39540.0
2022-12-14 13:55:00,50.27,50.33,50.27,50.29,20445.0,48.5285,48.5865,48.5285,48.5478,20445.0
2022-12-14 14:00:00,50.3,50.3,49.73,49.84,248095.0,48.5575,48.5575,48.0072,48.1134,248095.0
2022-12-14 14:05:00,49.81,49.81,49.53,49.58,60630.0,48.0845,48.0845,47.8142,47.8624,60630.0
2022-12-14 14:10:00,49.63,49.78,49.58,49.77,31825.0,47.9107,48.0555,47.8624,48.0459,31825.0
2022-12-14 14:15:00,49.71,49.83,49.7,49.79,33895.0,47.9879,48.1038,47.9783,48.0652,33895.0
2022-12-14 14:20:00,49.78,49.82,49.74,49.78,29960.0,48.0555,48.0941,48.0169,48.0555,29960.0
2022-12-14 14:25:00,49.78,49.86,49.73,49.76,18150.0,48.0555,48.1327,48.0072,48.0362,18150.0
2022-12-14 14:30:00,49.74,49.8,49.35,49.35,89610.0,48.0169,48.0748,47.6404,47.6404,89610.0
2022-12-14 14:35:00,49.35,49.53,49.33,49.48,46230.0,47.6404,47.8142,47.6211,47.7659,46230.0
2022-12-14 14:40:00,49.52,49.85,49.43,49.78,38220.0,47.8045,48.1231,47.7176,48.0555,38220.0
2022-12-14 14:45:00,49.72,49.76,49.5,49.76,83620.0,47.9976,48.0362,47.7852,48.0362,83620.0
2022-12-14 14:50:00,49.7,49.7,49.52,49.64,41370.0,47.9783,47.9783,47.8045,47.9204,41370.0
2022-12-14 14:55:00,49.66,49.73,49.61,49.7,44550.0,47.9397,48.0072,47.8914,47.9783,44550.0
2022-12-14 15:00:00,49.74,49.96,49.67,49.94,15645.0,48.0169,48.2293,47.9493,48.21,15645.0
2022-12-14 15:05:00,49.93,49.94,49.83,49.91,37385.0,48.2003,48.21,48.1038,48.181,37385.0
2022-12-14 15:10:00,49.9,50.24,49.9,50.06,29510.0,48.1713,48.4996,48.1713,48.3258,29510.0
2022-12-14 15:15:00,50.09,50.09,49.81,49.87,40490.0,48.3548,48.3548,48.0845,48.1424,40490.0
2022-12-14 15:20:00,49.93,49.93,49.81,49.85,78795.0,48.2003,48.2003,48.0845,48.1231,78795.0
2022-12-14 15:25:00,49.86,49.86,49.57,49.57,74060.0,48.1327,48.1327,47.8528,47.8528,74060.0
2022-12-14 15:30:00,49.57,49.6,49.45,49.55,102325.0,47.8528,47.8817,47.7369,47.8335,102325.0
2022-12-14 15:35:00,49.52,49.59,49.45,49.58,140760.0,47.8045,47.8721,47.7369,47.8624,140760.0
2022-12-14 15:40:00,49.59,49.66,49.54,49.66,60420.0,47.8721,47.9397,47.8238,47.9397,60420.0
2022-12-14 15:45:00,49.66,49.7,49.58,49.69,71155.0,47.9397,47.9783,47.8624,47.9686,71155.0
2022-12-14 15:50:00,49.69,49.85,49.66,49.8,85200.0,47.9686,48.1231,47.9397,48.0748,85200.0
2022-12-14 15:55:00,49.79,49.79,49.68,49.68,133885.0,48.0652,48.0652,47.959,47.959,133885.0
2022-12-15 09:30:00,49.14,49.19,48.84,48.86,289540.0,47.4377,47.4859,47.1481,47.1674,289540.0
2022-12-15 09:35:00,48.93,49.0,48.83,48.99,76325.0,47.235,47.3025,47.1384,47.2929,76325.0
2022-12-15 09:40:00,49.02,49.03,48.92,49.03,108410.0,47.3218,47.3315,47.2253,47.3315,108410.0
2022-12-15 09:45:00,49.04,49.06,48.91,48.95,194195.0,47.3411,47.3604,47.2156,47.2543,194195.0
2022-12-15 09:50:00,48.96,49.0,48.91,48.91,87885.0,47.2639,47.3025,47.2156,47.2156,87885.0
2022-12-15 09:55:00,48.93,48.93,48.65,48.71,253905.0,47.235,47.235,46.9647,47.0226,253905.0
2022-12-15 10:00:00,48.71,48.71,48.62,48.63,52565.0,47.0226,47.0226,46.9357,46.9453,52565.0
2022-12-15 10:05:00,48.67,48.7,48.66,48.68,22130.0,46.984,47.0129,46.9743,46.9936,22130.0
2022-12-15 10:10:00,48.71,48.71,48.65,48.7,80430.0,47.0226,47.0226,46.9647,47.0129,80430.0
2022-12-15 10:15:00,48.68,48.77,48.64,48.76,56880.0,46.9936,47.0805,46.955,47.0708,56880.0
2022-12-15 10:20:00,48.8,48.8,48.68,48.74,37725.0,47.1095,47.1095,46.9936,47.0515,37725.0
2022-12-15 10:25:00,48.75,48.78,48.74,48.78,14410.0,47.0612,47.0901,47.0515,47.0901,14410.0
2022-12-15 10:30:00,48.78,48.79,48.71,48.77,48960.0,47.0901,47.0998,47.0226,47.0805,48960.0
2022-12-15 10:35:00,48.79,48.89,48.76,48.89,20020.0,47.0998,47.1963,47.0708,47.1963,20020.0
2022-12-15 10:40:00,48.88,48.88,48.84,48.85,14950.0,47.1867,47.1867,47.1481,47.1577,14950.0
2022-12-15 10:45:00,48.84,48.85,48.73,48.73,26500.0,47.1481,47.1577,47.0419,47.0419,26500.0
2022-12-15 10:50:00,48.71,48.74,48.68,48.7,65570.0,47.0226,47.0515,46.9936,47.0129,65570.0
2022-12-15 10:55:00,48.71,48.71,48.62,48.68,121185.0,47.0226,47.0226,46.9357,46.9936,121185.0
2022-12-15 11:00:00,48.69,48.74,48.68,48.72,43845.0,47.0033,47.0515,46.9936,47.0322,43845.0
2022-12-15 11:05:00,48.72,48.72,48.62,48.63,132080.0,47.0322,47.0322,46.9357,46.9453,132080.0
2022-12-15 11:10:00,48.65,48.65,48.5,48.52,63910.0,46.9647,46.9647,46.8198,46.8392,63910.0
2022-12-15 11:15:00,48.53,48.57,48.45,48.56,85045.0,46.8488,46.8874,46.7716,46.8778,85045.0
2022-12-15 11:20:00,48.54,48.58,48.5,48.5,33045.0,46.8585,46.8971,46.8198,46.8198,33045.0
2022-12-15 11:25:00,48.5,48.53,48.46,48.49,17590.0,46.8198,46.8488,46.7812,46.8102,17590.0
2022-12-15 11:30:00,48.51,48.55,48.48,48.55,26000.0,46.8295,46.8681,46.8005,46.8681,26000.0
2022-12-15 11:35:00,48.56,48.59,48.52,48.56,55690.0,46.8778,46.9067,46.8392,46.8778,55690.0
2022-12-15 11:40:00,48.56,48.56,48.49,48.53,23940.0,46.8778,46.8778,46.8102,46.8488,23940.0
2022-12-15 11:45:00,48.52,48.57,48.48,48.5,32375.0,46.8392,46.8874,46.8005,46.8198,32375.0
2022-12-15 11:50:00,48.49,48.55,48.47,48.55,16715.0,46.8102,46.8681,46.7909,46.8681,16715.0
2022-12-15 11:55:00,48.56,48.56,48.54,48.56,7295.0,46.8778,46.8778,46.8585,46.8778,7295.0
2022-12-15 12:00:00,48.55,48.61,48.55,48.57,43270.0,46.8681,46.926,46.8681,46.8874,43270.0
2022-12-15 12:05:00,48.59,48.64,48.57,48.64,69415.0,46.9067,46.955,46.8874,46.955,69415.0
2022-12-15 12:10:00,48.64,48.66,48.58,48.65,19870.0,46.955,46.9743,46.8971,46.9647,19870.0
2022-12-15 12:15:00,48.65,48.7,48.63,48.68,18730.0,46.9647,47.0129,46.9453,46.9936,18730.0
2022-12-15 12:20:00,48.68,48.68,48.58,48.6,17980.0,46.9936,46.9936,46.8971,46.9164,17980.0
2022-12-15 12:25:00,48.62,48.67,48.61,48.67,19985.0,46.9357,46.984,46.926,46.984,19985.0
2022-12-15 12:30:00,48.67,48.75,48.67,48.74,18650.0,46.984,47.0612,46.984,47.0515,18650.0
2022-12-15 12:35:00,48.76,48.76,48.66,48.67,32175.0,47.0708,47.0708,46.9743,46.984,32175.0
2022-12-15 12:40:00,48.67,48.67,48.63,48.64,14785.0,46.984,46.984,46.9453,46.955,14785.0
2022-12-15 12:45:00,48.64,48.64,48.58,48.6,28375.0,46.955,46.955,46.8971,46.9164,28375.0
2022-12-15 12:50:00,48.6,48.63,48.59,48.6,23230.0,46.9164,46.9453,46.9067,46.9164,23230.0
2022-12-15 12:55:00,48.6,48.6,48.54,48.56,31300.0,46.9164,46.9164,46.8585,46.8778,31300.0
2022-12-15 13:00:00,48.55,48.56,48.5,48.52,20750.0,46.8681,46.8778,46.8198,46.8392,20750.0
2022-12-15 13:05:00,48.51,48.51,48.45,48.47,38570.0,46.8295,46.8295,46.7716,46.7909,38570.0
2022-12-15 13:10:00,48.46,48.51,48.46,48.48,8720.0,46.7812,46.8295,46.7812,46.8005,8720.0
2022-12-15 13:15:00,48.48,48.49,48.44,48.44,13420.0,46.8005,46.8102,46.7619,46.7619,13420.0
2022-12-15 13:20:00,48.44,48.45,48.42,48.43,15535.0,46.7619,46.7716,46.7426,46.7523,15535.0
2022-12-15 13:25:00,48.43,48.46,48.43,48.46,17595.0,46.7523,46.7812,46.7523,46.7812,17595.0
2022-12-15 13:30:00,48.44,48.46,48.42,48.46,63735.0,46.7619,46.7812,46.7426,46.7812,63735.0
2022-12-15 13:35:00,48.47,48.52,48.45,48.51,60665.0,46.7909,46.8392,46.7716,46.8295,60665.0
2022-12-15 13:40:00,48.52,48.53,48.46,48.47,8340.0,46.8392,46.8488,46.7812,46.7909,8340.0
2022-12-15 13:45:00,48.48,48.48,48.46,48.46,111530.0,46.8005,46.8005,46.7812,46.7812,111530.0
2022-12-15 13:50:00,48.47,48.51,48.45,48.49,27075.0,46.7909,46.8295,46.7716,46.8102,27075.0
2022-12-15 13:55:00,48.52,48.53,48.48,48.53,16725.0,46.8392,46.8488,46.8005,46.8488,16725.0
2022-12-15 14:00:00,48.54,48.57,48.53,48.53,22240.0,46.8585,46.8874,46.8488,46.8488,22240.0
2022-12-15 14:05:00,48.52,48.52,48.47,48.47,16105.0,46.8392,46.8392,46.7909,46.7909,16105.0
2022-12-15 14:10:00,48.5,48.51,48.47,48.49,15320.0,46.8198,46.8295,46.7909,46.8102,15320.0
2022-12-15 14:15:00,48.47,48.52,48.46,48.52,22060.0,46.7909,46.8392,46.7812,46.8392,22060.0
2022-12-15 14:20:00,48.51,48.53,48.5,48.51,33340.0,46.8295,46.8488,46.8198,46.8295,33340.0
2022-12-15 14:25:00,48.51,48.52,48.48,48.51,23765.0,46.8295,46.8392,46.8005,46.8295,23765.0
2022-12-15 14:30:00,48.53,48.58,48.52,48.57,36715.0,46.8488,46.8971,46.8392,46.8874,36715.0
2022-12-15 14:35:00,48.56,48.65,48.53,48.64,30915.0,46.8778,46.9647,46.8488,46.955,30915.0
2022-12-15 14:40:00,48.64,48.68,48.64,48.68,23410.0,46.955,46.9936,46.955,46.9936,23410.0
2022-12-15 14:45:00,48.68,48.68,48.62,48.65,46765.0,46.9936,46.9936,46.9357,46.9647,46765.0
2022-12-15 14:50:00,48.65,48.67,48.6,48.67,35330.0,46.9647,46.984,46.9164,46.984,35330.0
2022-12-15 14:55:00,48.67,48.75,48.66,48.74,49140.0,46.984,47.0612,46.9743,47.0515,49140.0
2022-12-15 15:00:00,48.74,48.79,48.74,48.77,31960.0,47.0515,47.0998,47.0515,47.0805,31960.0
2022-12-15 15:05:00,48.75,48.8,48.73,48.79,62335.0,47.0612,47.1095,47.0419,47.0998,62335.0
2022-12-15 15:10:00,48.79,48.79,48.68,48.68,48300.0,47.0998,47.0998,46.9936,46.9936,48300.0
2022-12-15 15:15:00,48.69,48.69,48.64,48.64,74640.0,47.0033,47.0033,46.955,46.955,74640.0
2022-12-15 15:20:00,48.62,48.69,48.62,48.68,46140.0,46.9357,47.0033,46.9357,46.9936,46140.0
2022-12-15 15:25:00,48.69,48.74,48.65,48.74,49520.0,47.0033,47.0515,46.9647,47.0515,49520.0
2022-12-15 15:30:00,48.74,48.75,48.69,48.75,48845.0,47.0515,47.0612,47.0033,47.0612,48845.0
2022-12-15 15:35:00,48.75,48.75,48.63,48.65,128655.0,47.0612,47.0612,46.9453,46.9647,128655.0
2022-12-15 15:40:00,48.65,48.66,48.55,48.55,50230.0,46.9647,46.9743,46.8681,46.8681,50230.0
2022-12-15 15:45:00,48.55,48.56,48.51,48.52,45785.0,46.8681,46.8778,46.8295,46.8392,45785.0
2022-12-15 15:50:00,48.52,48.59,48.5,48.59,107115.0,46.8392,46.9067,46.8198,46.9067,107115.0
2022-12-15 15:55:00,48.57,48.59,48.51,48.58,122735.0,46.8874,46.9067,46.8295,46.8971,122735.0
2022-12-16 09:30:00,48.02,48.24,47.97,48.17,119250.0,46.3565,46.5689,46.3082,46.5013,119250.0
2022-12-16 09:35:00,48.23,48.25,48.07,48.1,31800.0,46.5592,46.5785,46.4047,46.4337,31800.0
2022-12-16 09:40:00,48.08,48.23,48.06,48.21,35560.0,46.4144,46.5592,46.3951,46.5399,35560.0
2022-12-16 09:45:00,48.21,48.33,48.18,48.32,45185.0,46.5399,46.6557,46.5109,46.6461,45185.0
2022-12-16 09:50:00,48.31,48.32,48.25,48.27,35480.0,46.6364,46.6461,46.5785,46.5978,35480.0
2022-12-16 09:55:00,48.28,48.32,48.24,48.28,36675.0,46.6075,46.6461,46.5689,46.6075,36675.0
2022-12-16 10:00:00,48.23,48.23,48.17,48.2,27710.0,46.5592,46.5592,46.5013,46.5302,27710.0
2022-12-16 10:05:00,48.17,48.17,47.96,47.96,149510.0,46.5013,46.5013,46.2986,46.2986,149510.0
2022-12-16 10:10:00,47.96,47.99,47.88,47.9,68825.0,46.2986,46.3275,46.2213,46.2406,68825.0
2022-12-16 10:15:00,47.89,47.96,47.87,47.96,96085.0,46.231,46.2986,46.2117,46.2986,96085.0
2022-12-16 10:20:00,47.96,47.96,47.91,47.91,26055.0,46.2986,46.2986,46.2503,46.2503,26055.0
2022-12-16 10:25:00,47.9,47.95,47.9,47.9,25085.0,46.2406,46.2889,46.2406,46.2406,25085.0
2022-12-16 10:30:00,47.88,47.93,47.82,47.83,35410.0,46.2213,46.2696,46.1634,46.1731,35410.0
2022-12-16 10:35:00,47.85,47.92,47.82,47.92,58285.0,46.1924,46.2599,46.1634,46.2599,58285.0
2022-12-16 10:40:00,47.91,48.01,47.9,48.01,23825.0,46.2503,46.3468,46.2406,46.3468,23825.0
2022-12-16 10:45:00,48.04,48.04,47.98,47.99,24795.0,46.3758,46.3758,46.3179,46.3275,24795.0
2022-12-16 10:50:00,47.98,47.99,47.95,47.96,14960.0,46.3179,46.3275,46.2889,46.2986,14960.0
2022-12-16 10:55:00,47.99,47.99,47.93,47.99,42665.0,46.3275,46.3275,46.2696,46.3275,42665.0
2022-12-16 11:00:00,48.0,48.01,47.97,47.98,14750.0,46.3372,46.3468,46.3082,46.3179,14750.0
2022-12-16 11:05:00,47.98,48.0,47.94,47.95,49920.0,46.3179,46.3372,46.2792,46.2889,49920.0
2022-12-16 11:10:00,47.92,48.06,47.86,48.06,57385.0,46.2599,46.3951,46.202,46.3951,57385.0
2022-12-16 11:15:00,48.04,48.06,48.01,48.01,101035.0,46.3758,46.3951,46.3468,46.3468,101035.0
2022-12-16 11:20:00,48.01,48.02,47.92,47.93,12335.0,46.3468,46.3565,46.2599,46.2696,12335.0
2022-12-16 11:25:00,47.95,47.98,47.93,47.93,12755.0,46.2889,46.3179,46.2696,46.2696,12755.0
2022-12-16 11:30:00,47.97,47.99,47.95,47.95,31215.0,46.3082,46.3275,46.2889,46.2889,31215.0
2022-12-16 11:35:00,47.97,47.99,47.94,47.98,29135.0,46.3082,46.3275,46.2792,46.3179,29135.0
2022-12-16 11:40:00,47.96,47.97,47.88,47.92,48065.0,46.2986,46.3082,46.2213,46.2599,48065.0
2022-12-16 11:45:00,47.91,47.92,47.82,47.82,50565.0,46.2503,46.2599,46.1634,46.1634,50565.0
2022-12-16 11:50:00,47.83,47.85,47.81,47.85,100825.0,46.1731,46.1924,46.1538,46.1924,100825.0
2022-12-16 11:55:00,47.83,47.83,47.77,47.8,27525.0,46.1731,46.1731,46.1151,46.1441,27525.0
2022-12-16 12:00:00,47.81,47.84,47.81,47.83,41700.0,46.1538,46.1827,46.1538,46.1731,41700.0
2022-12-16 12:05:00,47.84,47.85,47.79,47.79,82405.0,46.1827,46.1924,46.1344,46.1344,82405.0
2022-12-16 12:10:00,47.78,47.81,47.75,47.75,78640.0,46.1248,46.1538,46.0958,46.0958,78640.0
2022-12-16 12:15:00,47.76,47.82,47.75,47.8,27490.0,46.1055,46.1634,46.0958,46.1441,27490.0
2022-12-16 12:20:00,47.85,47.86,47.8,47.83,22550.0,46.1924,46.202,46.1441,46.1731,22550.0
2022-12-16 12:25:00,47.82,47.84,47.8,47.84,14715.0,46.1634,46.1827,46.1441,46.1827,14715.0
2022-12-16 12:30:00,47.85,47.86,47.82,47.86,18960.0,46.1924,46.202,46.1634,46.202,18960.0
2022-12-16 12:35:00,47.85,47.91,47.85,47.88,23375.0,46.1924,46.2503,46.1924,46.2213,23375.0
2022-12-16 12:40:00,47.84,47.87,47.77,47.77,39220.0,46.1827,46.2117,46.1151,46.1151,39220.0
2022-12-16 12:45:00,47.76,47.81,47.75,47.8,66790.0,46.1055,46.1538,46.0958,46.1441,66790.0
2022-12-16 12:50:00,47.79,47.8,47.73,47.73,52760.0,46.1344,46.1441,46.0765,46.0765,52760.0
2022-12-16 12:55:00,47.73,47.74,47.69,47.7,13430.0,46.0765,46.0862,46.0379,46.0476,13430.0
2022-12-16 13:00:00,47.7,47.72,47.69,47.72,13375.0,46.0476,46.0669,46.0379,46.0669,13375.0
2022-12-16 13:05:00,47.7,47.76,47.7,47.76,85570.0,46.0476,46.1055,46.0476,46.1055,85570.0
2022-12-16 13:10:00,47.75,47.76,47.74,47.74,21415.0,46.0958,46.1055,46.0862,46.0862,21415.0
2022-12-16 13:15:00,47.74,47.78,47.74,47.74,63500.0,46.0862,46.1248,46.0862,46.0862,63500.0
2022-12-16 13:20:00,47.72,47.75,47.72,47.73,17825.0,46.0669,46.0958,46.0669,46.0765,17825.0
2022-12-16 13:25:00,47.73,47.74,47.72,47.72,13330.0,46.0765,46.0862,46.0669,46.0669,13330.0
2022-12-16 13:30:00,47.71,47.78,47.71,47.78,22585.0,46.0572,46.1248,46.0572,46.1248,22585.0
2022-12-16 13:35:00,47.76,47.8,47.75,47.75,43385.0,46.1055,46.1441,46.0958,46.0958,43385.0
2022-12-16 13:40:00,47.74,47.77,47.74,47.75,17950.0,46.0862,46.1151,46.0862,46.0958,17950.0
2022-12-16 13:45:00,47.76,47.82,47.76,47.8,52175.0,46.1055,46.1634,46.1055,46.1441,52175.0
2022-12-16 13:50:00,47.79,47.79,47.76,47.76,40555.0,46.1344,46.1344,46.1055,46.1055,40555.0
2022-12-16 13:55:00,47.77,47.78,47.74,47.76,26740.0,46.1151,46.1248,46.0862,46.1055,26740.0
2022-12-16 14:00:00,47.76,47.79,47.75,47.78,30690.0,46.1055,46.1344,46.0958,46.1248,30690.0
2022-12-16 14:05:00,47.77,47.82,47.76,47.82,15875.0,46.1151,46.1634,46.1055,46.1634,15875.0
2022-12-16 14:10:00,47.82,47.9,47.82,47.9,29365.0,46.1634,46.2406,46.1634,46.2406,29365.0
2022-12-16 14:15:00,47.9,47.91,47.86,47.86,12090.0,46.2406,46.2503,46.202,46.202,12090.0
2022-12-16 14:20:00,47.86,47.86,47.79,47.81,24455.0,46.202,46.202,46.1344,46.1538,24455.0
2022-12-16 14:25:00,47.81,47.81,47.78,47.79,20660.0,46.1538,46.1538,46.1248,46.1344,20660.0
2022-12-16 14:30:00,47.78,47.8,47.74,47.74,33605.0,46.1248,46.1441,46.0862,46.0862,33605.0
2022-12-16 14:35:00,47.78,47.79,47.77,47.79,12825.0,46.1248,46.1344,46.1151,46.1344,12825.0
2022-12-16 14:40:00,47.8,47.82,47.79,47.82,20430.0,46.1441,46.1634,46.1344,46.1634,20430.0
2022-12-16 14:45:00,47.81,47.82,47.78,47.82,17705.0,46.1538,46.1634,46.1248,46.1634,17705.0
2022-12-16 14:50:00,47.82,47.89,47.81,47.89,87255.0,46.1634,46.231,46.1538,46.231,87255.0
2022-12-16 14:55:00,47.9,47.95,47.87,47.93,40260.0,46.2406,46.2889,46.2117,46.2696,40260.0
2022-12-16 15:00:00,47.92,47.96,47.91,47.91,34130.0,46.2599,46.2986,46.2503,46.2503,34130.0
2022-12-16 15:05:00,47.91,47.91,47.85,47.85,31575.0,46.2503,46.2503,46.1924,46.1924,31575.0
2022-12-16 15:10:00,47.85,47.97,47.84,47.97,68165.0,46.1924,46.3082,46.1827,46.3082,68165.0
2022-12-16 15:15:00,47.97,48.04,47.96,47.97,266595.0,46.3082,46.3758,46.2986,46.3082,266595.0
2022-12-16 15:20:00,47.96,48.03,47.96,48.02,116005.0,46.2986,46.3661,46.2986,46.3565,116005.0
2022-12-16 15:25:00,48.01,48.03,47.95,47.98,44620.0,46.3468,46.3661,46.2889,46.3179,44620.0
2022-12-16 15:30:00,47.99,48.1,47.99,48.08,76645.0,46.3275,46.4337,46.3275,46.4144,76645.0
2022-12-16 15:35:00,48.08,48.1,48.04,48.06,106670.0,46.4144,46.4337,46.3758,46.3951,106670.0
2022-12-16 15:40:00,48.06,48.11,48.04,48.08,67095.0,46.3951,46.4434,46.3758,46.4144,67095.0
2022-12-16 15:45:00,48.04,48.1,48.02,48.04,107125.0,46.3758,46.4337,46.3565,46.3758,107125.0
2022-12-16 15:50:00,48.04,48.11,48.01,48.11,124010.0,46.3758,46.4434,46.3468,46.4434,124010.0
2022-12-16 15:55:00,48.12,48.17,48.04,48.04,698655.0,46.453,46.5013,46.3758,46.3758,698655.0
2022-12-19 09:30:00,48.11,48.15,48.03,48.09,248025.0,46.4434,46.482,46.3661,46.4241,248025.0
2022-12-19 09:35:00,48.12,48.2,48.11,48.19,38710.0,46.453,46.5302,46.4434,46.5206,38710.0
2022-12-19 09:40:00,48.1,48.1,48.0,48.01,43950.0,46.4337,46.4337,46.3372,46.3468,43950.0
2022-12-19 09:45:00,48.02,48.03,47.85,47.86,94325.0,46.3565,46.3661,46.1924,46.202,94325.0
2022-12-19 09:50:00,47.89,47.92,47.83,47.83,15330.0,46.231,46.2599,46.1731,46.1731,15330.0
2022-12-19 09:55:00,47.83,47.9,47.8,47.89,655500.0,46.1731,46.2406,46.1441,46.231,655500.0
2022-12-19 10:00:00,47.89,47.9,47.85,47.89,85695.0,46.231,46.2406,46.1924,46.231,85695.0
2022-12-19 10:05:00,47.87,47.88,47.82,47.85,30830.0,46.2117,46.2213,46.1634,46.1924,30830.0
2022-12-19 10:10:00,47.86,47.97,47.86,47.95,140820.0,46.202,46.3082,46.202,46.2889,140820.0
2022-12-19 10:15:00,47.95,47.96,47.93,47.95,26245.0,46.2889,46.2986,46.2696,46.2889,26245.0
2022-12-19 10:20:00,47.96,48.07,47.96,48.04,196860.0,46.2986,46.4047,46.2986,46.3758,196860.0
2022-12-19 10:25:00,48.05,48.07,48.03,48.05,57745.0,46.3854,46.4047,46.3661,46.3854,57745.0
2022-12-19 10:30:00,48.05,48.06,48.01,48.03,106835.0,46.3854,46.3951,46.3468,46.3661,106835.0
2022-12-19 10:35:00,48.03,48.03,47.95,47.95,25555.0,46.3661,46.3661,46.2889,46.2889,25555.0
2022-12-19 10:40:00,47.94,47.97,47.94,47.94,13765.0,46.2792,46.3082,46.2792,46.2792,13765.0
2022-12-19 10:45:00,47.94,47.99,47.94,47.99,12030.0,46.2792,46.3275,46.2792,46.3275,12030.0
2022-12-19 10:50:00,47.95,47.95,47.84,47.85,116220.0,46.2889,46.2889,46.1827,46.1924,116220.0
2022-12-19 10:55:00,47.86,47.86,47.78,47.78,130745.0,46.202,46.202,46.1248,46.1248,130745.0
2022-12-19 11:00:00,47.8,47.8,47.75,47.77,55490.0,46.1441,46.1441,46.0958,46.1151,55490.0
2022-12-19 11:05:00,47.78,47.83,47.78,47.82,178055.0,46.1248,46.1731,46.1248,46.1634,178055.0
2022-12-19 11:10:00,47.83,47.83,47.79,47.79,34395.0,46.1731,46.1731,46.1344,46.1344,34395.0
2022-12-19 11:15:00,47.79,47.85,47.77,47.84,33765.0,46.1344,46.1924,46.1151,46.1827,33765.0
2022-12-19 11:20:00,47.83,47.85,47.78,47.85,14690.0,46.1731,46.1924,46.1248,46.1924,14690.0
2022-12-19 11:25:00,47.81,47.86,47.81,47.84,14320.0,46.1538,46.202,46.1538,46.1827,14320.0
2022-12-19 11:30:00,47.83,47.83,47.73,47.75,26380.0,46.1731,46.1731,46.0765,46.0958,26380.0
2022-12-19 11:35:00,47.73,47.75,47.71,47.71,13955.0,46.0765,46.0958,46.0572,46.0572,13955.0
2022-12-19 11:40:00,47.71,47.75,47.67,47.74,30525.0,46.0572,46.0958,46.0186,46.0862,30525.0
2022-12-19 11:45:00,47.75,47.79,47.74,47.76,35830.0,46.0958,46.1344,46.0862,46.1055,35830.0
2022-12-19 11:50:00,47.77,47.77,47.73,47.74,98690.0,46.1151,46.1151,46.0765,46.0862,98690.0
2022-12-19 11:55:00,47.73,47.74,47.7,47.71,88535.0,46.0765,46.0862,46.0476,46.0572,88535.0
2022-12-19 12:00:00,47.7,47.76,47.7,47.75,27175.0,46.0476,46.1055,46.0476,46.0958,27175.0
2022-12-19 12:05:00,47.72,47.75,47.72,47.74,34675.0,46.0669,46.0958,46.0669,46.0862,34675.0
2022-12-19 12:10:00,47.74,47.78,47.73,47.77,99530.0,46.0862,46.1248,46.0765,46.1151,99530.0
2022-12-19 12:15:00,47.76,47.77,47.73,47.73,22495.0,46.1055,46.1151,46.0765,46.0765,22495.0
2022-12-19 12:20:00,47.73,47.73,47.7,47.7,10345.0,46.0765,46.0765,46.0476,46.0476,10345.0
2022-12-19 12:25:00,47.7,47.7,47.67,47.68,12175.0,46.0476,46.0476,46.0186,46.0283,12175.0
2022-12-19 12:30:00,47.68,47.68,47.63,47.63,91130.0,46.0283,46.0283,45.98,45.98,91130.0
2022-12-19 12:35:00,47.64,47.69,47.64,47.67,32455.0,45.9896,46.0379,45.9896,46.0186,32455.0
2022-12-19 12:40:00,47.67,47.67,47.62,47.64,20400.0,46.0186,46.0186,45.9703,45.9896,20400.0
2022-12-19 12:45:00,47.63,47.69,47.63,47.68,47825.0,45.98,46.0379,45.98,46.0283,47825.0
2022-12-19 12:50:00,47.68,47.71,47.68,47.68,11140.0,46.0283,46.0572,46.0283,46.0283,11140.0
2022-12-19 12:55:00,47.68,47.69,47.66,47.67,26440.0,46.0283,46.0379,46.0089,46.0186,26440.0
2022-12-19 13:00:00,47.68,47.69,47.66,47.66,9075.0,46.0283,46.0379,46.0089,46.0089,9075.0
2022-12-19 13:05:00,47.68,47.68,47.62,47.64,45260.0,46.0283,46.0283,45.9703,45.9896,45260.0
2022-12-19 13:10:00,47.63,47.68,47.63,47.68,42055.0,45.98,46.0283,45.98,46.0283,42055.0
2022-12-19 13:15:00,47.67,47.67,47.65,47.65,24145.0,46.0186,46.0186,45.9993,45.9993,24145.0
2022-12-19 13:20:00,47.67,47.71,47.67,47.69,7260.0,46.0186,46.0572,46.0186,46.0379,7260.0
2022-12-19 13:25:00,47.7,47.72,47.6,47.62,25375.0,46.0476,46.0669,45.951,45.9703,25375.0
2022-12-19 13:30:00,47.62,47.62,47.56,47.57,36285.0,45.9703,45.9703,45.9124,45.9221,36285.0
2022-12-19 13:35:00,47.57,47.58,47.55,47.56,51700.0,45.9221,45.9317,45.9028,45.9124,51700.0
2022-12-19 13:40:00,47.57,47.57,47.5,47.51,94115.0,45.9221,45.9221,45.8545,45.8641,94115.0
2022-12-19 13:45:00,47.51,47.54,47.5,47.53,29590.0,45.8641,45.8931,45.8545,45.8835,29590.0
2022-12-19 13:50:00,47.52,47.54,47.51,47.51,34175.0,45.8738,45.8931,45.8641,45.8641,34175.0
2022-12-19 13:55:00,47.49,47.5,47.46,47.47,31485.0,45.8448,45.8545,45.8159,45.8255,31485.0
2022-12-19 14:00:00,47.47,47.47,47.38,47.4,36460.0,45.8255,45.8255,45.7386,45.758,36460.0
2022-12-19 14:05:00,47.4,47.47,47.4,47.47,34550.0,45.758,45.8255,45.758,45.8255,34550.0
2022-12-19 14:10:00,47.47,47.5,47.44,47.44,16085.0,45.8255,45.8545,45.7966,45.7966,16085.0
2022-12-19 14:15:00,47.45,47.46,47.43,47.44,165595.0,45.8062,45.8159,45.7869,45.7966,165595.0
2022-12-19 14:20:00,47.44,47.48,47.42,47.42,56195.0,45.7966,45.8352,45.7773,45.7773,56195.0
2022-12-19 14:25:00,47.41,47.43,47.37,47.37,102125.0,45.7676,45.7869,45.729,45.729,102125.0
2022-12-19 14:30:00,47.37,47.41,47.37,47.41,68620.0,45.729,45.7676,45.729,45.7676,68620.0
2022-12-19 14:35:00,47.41,47.41,47.38,47.4,62625.0,45.7676,45.7676,45.7386,45.758,62625.0
2022-12-19 14:40:00,47.4,47.4,47.35,47.38,84745.0,45.758,45.758,45.7097,45.7386,84745.0
2022-12-19 14:45:00,47.4,47.44,47.39,47.39,53430.0,45.758,45.7966,45.7483,45.7483,53430.0
2022-12-19 14:50:00,47.39,47.39,47.32,47.33,38180.0,45.7483,45.7483,45.6807,45.6904,38180.0
2022-12-19 14:55:00,47.33,47.37,47.32,47.37,29865.0,45.6904,45.729,45.6807,45.729,29865.0
2022-12-19 15:00:00,47.37,47.37,47.31,47.33,58210.0,45.729,45.729,45.6711,45.6904,58210.0
2022-12-19 15:05:00,47.31,47.35,47.31,47.33,31555.0,45.6711,45.7097,45.6711,45.6904,31555.0
2022-12-19 15:10:00,47.34,47.37,47.33,47.33,45000.0,45.7,45.729,45.6904,45.6904,45000.0
2022-12-19 15:15:00,47.33,47.38,47.33,47.37,332720.0,45.6904,45.7386,45.6904,45.729,332720.0
2022-12-19 15:20:00,47.38,47.41,47.36,47.4,35835.0,45.7386,45.7676,45.7193,45.758,35835.0
2022-12-19 15:25:00,47.4,47.45,47.4,47.42,42845.0,45.758,45.8062,45.758,45.7773,42845.0
2022-12-19 15:30:00,47.44,47.48,47.44,47.47,56135.0,45.7966,45.8352,45.7966,45.8255,56135.0
2022-12-19 15:35:00,47.47,47.49,47.42,47.42,42700.0,45.8255,45.8448,45.7773,45.7773,42700.0
2022-12-19 15:40:00,47.42,47.46,47.38,47.45,57365.0,45.7773,45.8159,45.7386,45.8062,57365.0
2022-12-19 15:45:00,47.44,47.5,47.44,47.46,93445.0,45.7966,45.8545,45.7966,45.8159,93445.0
2022-12-19 15:50:00,47.48,47.52,47.48,47.52,61805.0,45.8352,45.8738,45.8352,45.8738,61805.0
2022-12-19 15:55:00,47.51,47.56,47.5,47.5,234850.0,45.8641,45.9124,45.8545,45.8545,234850.0
2022-12-20 09:30:00,47.42,47.52,47.39,47.51,140910.0,45.7773,45.8738,45.7483,45.8641,140910.0
2022-12-20 09:35:00,47.54,47.6,47.5,47.6,52755.0,45.8931,45.951,45.8545,45.951,52755.0
2022-12-20 09:40:00,47.6,47.61,47.45,47.47,22190.0,45.951,45.9607,45.8062,45.8255,22190.0
2022-12-20 09:45:00,47.46,47.49,47.42,47.45,30415.0,45.8159,45.8448,45.7773,45.8062,30415.0
2022-12-20 09:50:00,47.43,47.48,47.4,47.43,62445.0,45.7869,45.8352,45.758,45.7869,62445.0
2022-12-20 09:55:00,47.47,47.62,47.45,47.61,21890.0,45.8255,45.9703,45.8062,45.9607,21890.0
2022-12-20 10:00:00,47.62,47.7,47.62,47.67,152800.0,45.9703,46.0476,45.9703,46.0186,152800.0
2022-12-20 10:05:00,47.69,47.75,47.69,47.74,25335.0,46.0379,46.0958,46.0379,46.0862,25335.0
2022-12-20 10:10:00,47.75,47.81,47.69,47.79,35835.0,46.0958,46.1538,46.0379,46.1344,35835.0
2022-12-20 10:15:00,47.82,47.83,47.8,47.8,40330.0,46.1634,46.1731,46.1441,46.1441,40330.0
2022-12-20 10:20:00,47.81,47.87,47.81,47.85,102685.0,46.1538,46.2117,46.1538,46.1924,102685.0
2022-12-20 10:25:00,47.86,47.87,47.78,47.81,503255.0,46.202,46.2117,46.1248,46.1538,503255.0
2022-12-20 10:30:00,47.86,47.88,47.82,47.84,43475.0,46.202,46.2213,46.1634,46.1827,43475.0
2022-12-20 10:35:00,47.85,47.98,47.84,47.96,103725.0,46.1924,46.3179,46.1827,46.2986,103725.0
2022-12-20 10:40:00,47.95,47.96,47.91,47.92,39085.0,46.2889,46.2986,46.2503,46.2599,39085.0
2022-12-20 10:45:00,47.93,47.99,47.9,47.95,33220.0,46.2696,46.3275,46.2406,46.2889,33220.0
2022-12-20 10:50:00,47.93,47.97,47.91,47.96,19750.0,46.2696,46.3082,46.2503,46.2986,19750.0
2022-12-20 10:55:00,47.96,47.96,47.88,47.88,12370.0,46.2986,46.2986,46.2213,46.2213,12370.0
2022-12-20 11:00:00,47.86,47.92,47.85,47.91,15030.0,46.202,46.2599,46.1924,46.2503,15030.0
2022-12-20 11:05:00,47.88,47.88,47.84,47.84,94835.0,46.2213,46.2213,46.1827,46.1827,94835.0
2022-12-20 11:10:00,47.84,47.85,47.78,47.81,18410.0,46.1827,46.1924,46.1248,46.1538,18410.0
2022-12-20 11:15:00,47.81,47.81,47.65,47.69,32300.0,46.1538,46.1538,45.9993,46.0379,32300.0
2022-12-20 11:20:00,47.7,47.71,47.67,47.71,27975.0,46.0476,46.0572,46.0186,46.0572,27975.0
2022-12-20 11:25:00,47.7,47.71,47.65,47.68,40905.0,46.0476,46.0572,45.9993,46.0283,40905.0
2022-12-20 11:30:00,47.7,47.75,47.69,47.73,29900.0,46.0476,46.0958,46.0379,46.0765,29900.0
2022-12-20 11:35:00,47.74,47.76,47.7,47.73,25515.0,46.0862,46.1055,46.0476,46.0765,25515.0
2022-12-20 11:40:00,47.72,47.74,47.69,47.72,14395.0,46.0669,46.0862,46.0379,46.0669,14395.0
2022-12-20 11:45:00,47.72,47.73,47.67,47.71,13215.0,46.0669,46.0765,46.0186,46.0572,13215.0
2022-12-20 11:50:00,47.72,47.74,47.7,47.73,34260.0,46.0669,46.0862,46.0476,46.0765,34260.0
2022-12-20 11:55:00,47.73,47.8,47.72,47.8,36775.0,46.0765,46.1441,46.0669,46.1441,36775.0
2022-12-20 12:00:00,47.78,47.82,47.78,47.82,52955.0,46.1248,46.1634,46.1248,46.1634,52955.0
2022-12-20 12:05:00,47.83,47.87,47.82,47.84,22250.0,46.1731,46.2117,46.1634,46.1827,22250.0
2022-12-20 12:10:00,47.84,47.86,47.79,47.79,44265.0,46.1827,46.202,46.1344,46.1344,44265.0
2022-12-20 12:15:00,47.8,47.82,47.79,47.8,15850.0,46.1441,46.1634,46.1344,46.1441,15850.0
2022-12-20 12:20:00,47.78,47.83,47.78,47.82,28030.0,46.1248,46.1731,46.1248,46.1634,28030.0
2022-12-20 12:25:00,47.84,47.84,47.8,47.81,33590.0,46.1827,46.1827,46.1441,46.1538,33590.0
2022-12-20 12:30:00,47.79,47.79,47.74,47.74,27255.0,46.1344,46.1344,46.0862,46.0862,27255.0
2022-12-20 12:35:00,47.73,47.73,47.72,47.73,4355.0,46.0765,46.0765,46.0669,46.0765,4355.0
2022-12-20 12:40:00,47.75,47.8,47.75,47.79,21090.0,46.0958,46.1441,46.0958,46.1344,21090.0
2022-12-20 12:45:00,47.8,47.81,47.78,47.79,25405.0,46.1441,46.1538,46.1248,46.1344,25405.0
2022-12-20 12:50:00,47.81,47.87,47.8,47.87,26895.0,46.1538,46.2117,46.1441,46.2117,26895.0
2022-12-20 12:55:00,47.86,47.9,47.86,47.86,40605.0,46.202,46.2406,46.202,46.202,40605.0
2022-12-20 13:00:00,47.87,47.9,47.87,47.89,14455.0,46.2117,46.2406,46.2117,46.231,14455.0
2022-12-20 13:05:00,47.9,47.9,47.86,47.87,35590.0,46.2406,46.2406,46.202,46.2117,35590.0
2022-12-20 13:10:00,47.84,47.86,47.83,47.86,15390.0,46.1827,46.202,46.1731,46.202,15390.0
2022-12-20 13:15:00,47.86,47.89,47.84,47.84,14475.0,46.202,46.231,46.1827,46.1827,14475.0
2022-12-20 13:20:00,47.83,47.89,47.83,47.86,21365.0,46.1731,46.231,46.1731,46.202,21365.0
2022-12-20 13:25:00,47.86,47.91,47.86,47.89,32950.0,46.202,46.2503,46.202,46.231,32950.0
2022-12-20 13:30:00,47.89,47.97,47.89,47.97,1346065.0,46.231,46.3082,46.231,46.3082,1346065.0
2022-12-20 13:35:00,47.96,48.01,47.96,48.01,61575.0,46.2986,46.3468,46.2986,46.3468,61575.0
2022-12-20 13:40:00,48.0,48.02,47.97,47.97,46890.0,46.3372,46.3565,46.3082,46.3082,46890.0
2022-12-20 13:45:00,47.97,47.98,47.92,47.94,91935.0,46.3082,46.3179,46.2599,46.2792,91935.0
2022-12-20 13:50:00,47.93,47.95,47.92,47.94,88580.0,46.2696,46.2889,46.2599,46.2792,88580.0
2022-12-20 13:55:00,47.94,47.95,47.91,47.92,51595.0,46.2792,46.2889,46.2503,46.2599,51595.0
2022-12-20 14:00:00,47.93,47.95,47.9,47.94,50495.0,46.2696,46.2889,46.2406,46.2792,50495.0
2022-12-20 14:05:00,47.93,47.95,47.91,47.92,87050.0,46.2696,46.2889,46.2503,46.2599,87050.0
2022-12-20 14:10:00,47.93,47.99,47.93,47.98,57220.0,46.2696,46.3275,46.2696,46.3179,57220.0
2022-12-20 14:15:00,47.97,47.98,47.92,47.94,50145.0,46.3082,46.3179,46.2599,46.2792,50145.0
2022-12-20 14:20:00,47.94,47.94,47.89,47.91,74455.0,46.2792,46.2792,46.231,46.2503,74455.0
2022-12-20 14:25:00,47.9,47.91,47.88,47.9,49730.0,46.2406,46.2503,46.2213,46.2406,49730.0
2022-12-20 14:30:00,47.9,47.9,47.87,47.88,50600.0,46.2406,46.2406,46.2117,46.2213,50600.0
2022-12-20 14:35:00,47.88,47.88,47.84,47.85,88510.0,46.2213,46.2213,46.1827,46.1924,88510.0
2022-12-20 14:40:00,47.85,47.86,47.8,47.8,53905.0,46.1924,46.202,46.1441,46.1441,53905.0
2022-12-20 14:45:00,47.81,47.82,47.8,47.8,53295.0,46.1538,46.1634,46.1441,46.1441,53295.0
2022-12-20 14:50:00,47.8,47.85,47.78,47.84,100835.0,46.1441,46.1924,46.1248,46.1827,100835.0
2022-12-20 14:55:00,47.84,47.84,47.8,47.83,72110.0,46.1827,46.1827,46.1441,46.1731,72110.0
2022-12-20 15:00:00,47.82,47.83,47.77,47.78,58710.0,46.1634,46.1731,46.1151,46.1248,58710.0
2022-12-20 15:05:00,47.79,47.8,47.78,47.79,76200.0,46.1344,46.1441,46.1248,46.1344,76200.0
2022-12-20 15:10:00,47.8,47.82,47.78,47.81,51065.0,46.1441,46.1634,46.1248,46.1538,51065.0
2022-12-20 15:15:00,47.81,47.83,47.78,47.79,72375.0,46.1538,46.1731,46.1248,46.1344,72375.0
2022-12-20 15:20:00,47.79,47.8,47.76,47.78,59545.0,46.1344,46.1441,46.1055,46.1248,59545.0
2022-12-20 15:25:00,47.78,47.85,47.78,47.84,72070.0,46.1248,46.1924,46.1248,46.1827,72070.0
2022-12-20 15:30:00,47.83,47.87,47.83,47.84,80660.0,46.1731,46.2117,46.1731,46.1827,80660.0
2022-12-20 15:35:00,47.85,47.9,47.84,47.9,87765.0,46.1924,46.2406,46.1827,46.2406,87765.0
2022-12-20 15:40:00,47.9,47.9,47.87,47.89,85220.0,46.2406,46.2406,46.2117,46.231,85220.0
2022-12-20 15:45:00,47.89,47.92,47.86,47.88,96310.0,46.231,46.2599,46.202,46.2213,96310.0
2022-12-20 15:50:00,47.87,47.88,47.82,47.83,114715.0,46.2117,46.2213,46.1634,46.1731,114715.0
2022-12-20 15:55:00,47.82,47.83,47.75,47.75,446245.0,46.1634,46.1731,46.0958,46.0958,446245.0
2022-12-21 09:30:00,48.19,48.3,48.19,48.29,200755.0,46.5206,46.6268,46.5206,46.6171,200755.0
2022-12-21 09:35:00,48.26,48.32,48.24,48.29,72250.0,46.5882,46.6461,46.5689,46.6171,72250.0
2022-12-21 09:40:00,48.29,48.32,48.24,48.27,66885.0,46.6171,46.6461,46.5689,46.5978,66885.0
2022-12-21 09:45:00,48.27,48.31,48.26,48.27,53875.0,46.5978,46.6364,46.5882,46.5978,53875.0
2022-12-21 09:50:00,48.23,48.29,48.2,48.29,62425.0,46.5592,46.6171,46.5302,46.6171,62425.0
2022-12-21 09:55:00,48.28,48.29,48.25,48.25,69365.0,46.6075,46.6171,46.5785,46.5785,69365.0
2022-12-21 10:00:00,48.27,48.4,48.26,48.37,42585.0,46.5978,46.7233,46.5882,46.6944,42585.0
2022-12-21 10:05:00,48.39,48.46,48.39,48.46,23040.0,46.7137,46.7812,46.7137,46.7812,23040.0
2022-12-21 10:10:00,48.45,48.46,48.4,48.42,19440.0,46.7716,46.7812,46.7233,46.7426,19440.0
2022-12-21 10:15:00,48.4,48.44,48.4,48.44,15895.0,46.7233,46.7619,46.7233,46.7619,15895.0
2022-12-21 10:20:00,48.4,48.46,48.4,48.46,40895.0,46.7233,46.7812,46.7233,46.7812,40895.0
2022-12-21 10:25:00,48.47,48.51,48.46,48.51,20090.0,46.7909,46.8295,46.7812,46.8295,20090.0
2022-12-21 10:30:00,48.52,48.61,48.49,48.61,20630.0,46.8392,46.926,46.8102,46.926,20630.0
2022-12-21 10:35:00,48.61,48.65,48.61,48.65,21905.0,46.926,46.9647,46.926,46.9647,21905.0
2022-12-21 10:40:00,48.66,48.71,48.66,48.69,64630.0,46.9743,47.0226,46.9743,47.0033,64630.0
2022-12-21 10:45:00,48.69,48.71,48.66,48.67,19360.0,47.0033,47.0226,46.9743,46.984,19360.0
2022-12-21 10:50:00,48.7,48.71,48.66,48.69,36955.0,47.0129,47.0226,46.9743,47.0033,36955.0
2022-12-21 10:55:00,48.69,48.72,48.69,48.71,30295.0,47.0033,47.0322,47.0033,47.0226,30295.0
2022-12-21 11:00:00,48.71,48.75,48.71,48.74,24610.0,47.0226,47.0612,47.0226,47.0515,24610.0
2022-12-21 11:05:00,48.72,48.72,48.66,48.7,67090.0,47.0322,47.0322,46.9743,47.0129,67090.0
2022-12-21 11:10:00,48.72,48.73,48.71,48.72,40730.0,47.0322,47.0419,47.0226,47.0322,40730.0
2022-12-21 11:15:00,48.72,48.74,48.68,48.68,103065.0,47.0322,47.0515,46.9936,46.9936,103065.0
2022-12-21 11:20:00,48.67,48.7,48.64,48.69,67845.0,46.984,47.0129,46.955,47.0033,67845.0
2022-12-21 11:25:00,48.7,48.72,48.67,48.7,50830.0,47.0129,47.0322,46.984,47.0129,50830.0
2022-12-21 11:30:00,48.71,48.74,48.7,48.74,13535.0,47.0226,47.0515,47.0129,47.0515,13535.0
2022-12-21 11:35:00,48.73,48.73,48.7,48.7,14155.0,47.0419,47.0419,47.0129,47.0129,14155.0
2022-12-21 11:40:00,48.69,48.69,48.67,48.69,8000.0,47.0033,47.0033,46.984,47.0033,8000.0
2022-12-21 11:45:00,48.7,48.71,48.64,48.65,14795.0,47.0129,47.0226,46.955,46.9647,14795.0
2022-12-21 11:50:00,48.65,48.67,48.63,48.65,24585.0,46.9647,46.984,46.9453,46.9647,24585.0
2022-12-21 11:55:00,48.64,48.68,48.64,48.66,63355.0,46.955,46.9936,46.955,46.9743,63355.0
2022-12-21 12:00:00,48.64,48.65,48.62,48.63,30650.0,46.955,46.9647,46.9357,46.9453,30650.0
2022-12-21 12:05:00,48.63,48.67,48.62,48.62,24590.0,46.9453,46.984,46.9357,46.9357,24590.0
2022-12-21 12:10:00,48.63,48.65,48.62,48.64,55050.0,46.9453,46.9647,46.9357,46.955,55050.0
2022-12-21 12:15:00,48.65,48.65,48.62,48.62,10735.0,46.9647,46.9647,46.9357,46.9357,10735.0
2022-12-21 12:20:00,48.64,48.67,48.63,48.65,31250.0,46.955,46.984,46.9453,46.9647,31250.0
2022-12-21 12:25:00,48.64,48.65,48.6,48.6,17485.0,46.955,46.9647,46.9164,46.9164,17485.0
2022-12-21 12:30:00,48.62,48.66,48.62,48.65,40140.0,46.9357,46.9743,46.9357,46.9647,40140.0
2022-12-21 12:35:00,48.64,48.67,48.63,48.67,16200.0,46.955,46.984,46.9453,46.984,16200.0
2022-12-21 12:40:00,48.66,48.68,48.66,48.66,26400.0,46.9743,46.9936,46.9743,46.9743,26400.0
2022-12-21 12:45:00,48.63,48.65,48.61,48.64,15095.0,46.9453,46.9647,46.926,46.955,15095.0
2022-12-21 12:50:00,48.63,48.65,48.62,48.63,19275.0,46.9453,46.9647,46.9357,46.9453,19275.0
2022-12-21 12:55:00,48.63,48.67,48.63,48.66,13950.0,46.9453,46.984,46.9453,46.9743,13950.0
2022-12-21 13:00:00,48.67,48.71,48.66,48.7,31835.0,46.984,47.0226,46.9743,47.0129,31835.0
2022-12-21 13:05:00,48.71,48.72,48.69,48.71,44155.0,47.0226,47.0322,47.0033,47.0226,44155.0
2022-12-21 13:10:00,48.72,48.73,48.68,48.69,23300.0,47.0322,47.0419,46.9936,47.0033,23300.0
2022-12-21 13:15:00,48.68,48.69,48.67,48.67,46705.0,46.9936,47.0033,46.984,46.984,46705.0
2022-12-21 13:20:00,48.67,48.69,48.63,48.63,13110.0,46.984,47.0033,46.9453,46.9453,13110.0
2022-12-21 13:25:00,48.63,48.66,48.62,48.63,32790.0,46.9453,46.9743,46.9357,46.9453,32790.0
2022-12-21 13:30:00,48.64,48.66,48.63,48.65,44465.0,46.955,46.9743,46.9453,46.9647,44465.0
2022-12-21 13:35:00,48.65,48.67,48.64,48.65,19230.0,46.9647,46.984,46.955,46.9647,19230.0
2022-12-21 13:40:00,48.66,48.67,48.63,48.67,20035.0,46.9743,46.984,46.9453,46.984,20035.0
2022-12-21 13:45:00,48.67,48.7,48.67,48.69,17295.0,46.984,47.0129,46.984,47.0033,17295.0
2022-12-21 13:50:00,48.7,48.73,48.7,48.72,18110.0,47.0129,47.0419,47.0129,47.0322,18110.0
2022-12-21 13:55:00,48.72,48.74,48.7,48.71,49980.0,47.0322,47.0515,47.0129,47.0226,49980.0
2022-12-21 14:00:00,48.72,48.76,48.71,48.74,33290.0,47.0322,47.0708,47.0226,47.0515,33290.0
2022-12-21 14:05:00,48.74,48.77,48.74,48.75,38550.0,47.0515,47.0805,47.0515,47.0612,38550.0
2022-12-21 14:10:00,48.76,48.78,48.74,48.75,48125.0,47.0708,47.0901,47.0515,47.0612,48125.0
2022-12-21 14:15:00,48.76,48.77,48.71,48.71,97065.0,47.0708,47.0805,47.0226,47.0226,97065.0
2022-12-21 14:20:00,48.72,48.72,48.69,48.7,38735.0,47.0322,47.0322,47.0033,47.0129,38735.0
2022-12-21 14:25:00,48.69,48.71,48.67,48.67,35185.0,47.0033,47.0226,46.984,46.984,35185.0
2022-12-21 14:30:00,48.67,48.71,48.66,48.7,13990.0,46.984,47.0226,46.9743,47.0129,13990.0
2022-12-21 14:35:00,48.7,48.7,48.65,48.67,109465.0,47.0129,47.0129,46.9647,46.984,109465.0
2022-12-21 14:40:00,48.67,48.67,48.62,48.63,53750.0,46.984,46.984,46.9357,46.9453,53750.0
2022-12-21 14:45:00,48.63,48.66,48.63,48.63,36740.0,46.9453,46.9743,46.9453,46.9453,36740.0
2022-12-21 14:50:00,48.64,48.64,48.57,48.58,26605.0,46.955,46.955,46.8874,46.8971,26605.0
2022-12-21 14:55:00,48.58,48.59,48.56,48.59,47000.0,46.8971,46.9067,46.8778,46.9067,47000.0
2022-12-21 15:00:00,48.58,48.61,48.58,48.61,35225.0,46.8971,46.926,46.8971,46.926,35225.0
2022-12-21 15:05:00,48.6,48.6,48.53,48.54,37650.0,46.9164,46.9164,46.8488,46.8585,37650.0
2022-12-21 15:10:00,48.55,48.59,48.54,48.59,55500.0,46.8681,46.9067,46.8585,46.9067,55500.0
2022-12-21 15:15:00,48.58,48.58,48.55,48.55,20035.0,46.8971,46.8971,46.8681,46.8681,20035.0
2022-12-21 15:20:00,48.55,48.57,48.53,48.54,68385.0,46.8681,46.8874,46.8488,46.8585,68385.0
2022-12-21 15:25:00,48.55,48.57,48.52,48.53,58310.0,46.8681,46.8874,46.8392,46.8488,58310.0
2022-12-21 15:30:00,48.52,48.58,48.52,48.57,64325.0,46.8392,46.8971,46.8392,46.8874,64325.0
2022-12-21 15:35:00,48.57,48.6,48.56,48.57,132720.0,46.8874,46.9164,46.8778,46.8874,132720.0
2022-12-21 15:40:00,48.59,48.6,48.55,48.58,311380.0,46.9067,46.9164,46.8681,46.8971,311380.0
2022-12-21 15:45:00,48.58,48.62,48.56,48.62,152605.0,46.8971,46.9357,46.8778,46.9357,152605.0
2022-12-21 15:50:00,48.61,48.61,48.52,48.58,168100.0,46.926,46.926,46.8392,46.8971,168100.0
2022-12-21 15:55:00,48.58,48.67,48.58,48.67,714900.0,46.8971,46.984,46.8971,46.984,714900.0
2022-12-22 09:30:00,48.32,48.32,48.11,48.12,258010.0,46.6461,46.6461,46.4434,46.453,258010.0
2022-12-22 09:35:00,48.11,48.12,48.0,48.0,87240.0,46.4434,46.453,46.3372,46.3372,87240.0
2022-12-22 09:40:00,48.0,48.06,48.0,48.01,21615.0,46.3372,46.3951,46.3372,46.3468,21615.0
2022-12-22 09:45:00,48.0,48.06,47.99,48.01,61890.0,46.3372,46.3951,46.3275,46.3468,61890.0
2022-12-22 09:50:00,48.0,48.02,47.97,47.99,28200.0,46.3372,46.3565,46.3082,46.3275,28200.0
2022-12-22 09:55:00,47.97,47.99,47.95,47.99,41855.0,46.3082,46.3275,46.2889,46.3275,41855.0
2022-12-22 10:00:00,47.98,48.0,47.87,47.9,38175.0,46.3179,46.3372,46.2117,46.2406,38175.0
2022-12-22 10:05:00,47.89,47.91,47.85,47.87,42150.0,46.231,46.2503,46.1924,46.2117,42150.0
2022-12-22 10:10:00,47.88,47.88,47.79,47.86,17170.0,46.2213,46.2213,46.1344,46.202,17170.0
2022-12-22 10:15:00,47.86,47.92,47.85,47.92,27665.0,46.202,46.2599,46.1924,46.2599,27665.0
2022-12-22 10:20:00,47.9,47.9,47.87,47.87,14540.0,46.2406,46.2406,46.2117,46.2117,14540.0
2022-12-22 10:25:00,47.89,47.89,47.86,47.87,12805.0,46.231,46.231,46.202,46.2117,12805.0
2022-12-22 10:30:00,47.84,47.9,47.81,47.88,32720.0,46.1827,46.2406,46.1538,46.2213,32720.0
2022-12-22 10:35:00,47.86,47.88,47.84,47.88,16965.0,46.202,46.2213,46.1827,46.2213,16965.0
2022-12-22 10:40:00,47.87,47.9,47.84,47.87,22145.0,46.2117,46.2406,46.1827,46.2117,22145.0
2022-12-22 10:45:00,47.87,47.93,47.84,47.91,51120.0,46.2117,46.2696,46.1827,46.2503,51120.0
2022-12-22 10:50:00,47.91,47.91,47.89,47.89,45735.0,46.2503,46.2503,46.231,46.231,45735.0
2022-12-22 10:55:00,47.88,47.88,47.84,47.86,23965.0,46.2213,46.2213,46.1827,46.202,23965.0
2022-12-22 11:00:00,47.85,47.88,47.81,47.88,8195.0,46.1924,46.2213,46.1538,46.2213,8195.0
2022-12-22 11:05:00,47.87,47.89,47.82,47.82,23985.0,46.2117,46.231,46.1634,46.1634,23985.0
2022-12-22 11:10:00,47.82,47.85,47.8,47.84,66990.0,46.1634,46.1924,46.1441,46.1827,66990.0
2022-12-22 11:15:00,47.82,47.88,47.82,47.86,71525.0,46.1634,46.2213,46.1634,46.202,71525.0
2022-12-22 11:20:00,47.83,47.88,47.82,47.87,51175.0,46.1731,46.2213,46.1634,46.2117,51175.0
2022-12-22 11:25:00,47.84,47.84,47.8,47.81,89610.0,46.1827,46.1827,46.1441,46.1538,89610.0
2022-12-22 11:30:00,47.81,47.83,47.8,47.82,31260.0,46.1538,46.1731,46.1441,46.1634,31260.0
2022-12-22 11:35:00,47.83,47.83,47.75,47.76,42870.0,46.1731,46.1731,46.0958,46.1055,42870.0
2022-12-22 11:40:00,47.72,47.77,47.7,47.76,33635.0,46.0669,46.1151,46.0476,46.1055,33635.0
2022-12-22 11:45:00,47.75,47.75,47.71,47.73,21490.0,46.0958,46.0958,46.0572,46.0765,21490.0
2022-12-22 11:50:00,47.73,47.73,47.69,47.71,26700.0,46.0765,46.0765,46.0379,46.0572,26700.0
2022-12-22 11:55:00,47.71,47.74,47.68,47.74,18340.0,46.0572,46.0862,46.0283,46.0862,18340.0
2022-12-22 12:00:00,47.72,47.73,47.71,47.71,14170.0,46.0669,46.0765,46.0572,46.0572,14170.0
2022-12-22 12:05:00,47.71,47.71,47.68,47.69,32970.0,46.0572,46.0572,46.0283,46.0379,32970.0
2022-12-22 12:10:00,47.71,47.72,47.65,47.67,41085.0,46.0572,46.0669,45.9993,46.0186,41085.0
2022-12-22 12:15:00,47.66,47.66,47.62,47.63,20510.0,46.0089,46.0089,45.9703,45.98,20510.0
2022-12-22 12:20:00,47.63,47.65,47.58,47.58,33150.0,45.98,45.9993,45.9317,45.9317,33150.0
2022-12-22 12:25:00,47.57,47.57,47.49,47.49,33555.0,45.9221,45.9221,45.8448,45.8448,33555.0
2022-12-22 12:30:00,47.5,47.52,47.47,47.47,15695.0,45.8545,45.8738,45.8255,45.8255,15695.0
2022-12-22 12:35:00,47.46,47.47,47.43,47.45,20365.0,45.8159,45.8255,45.7869,45.8062,20365.0
2022-12-22 12:40:00,47.45,47.45,47.43,47.44,7270.0,45.8062,45.8062,45.7869,45.7966,7270.0
2022-12-22 12:45:00,47.44,47.48,47.44,47.46,23190.0,45.7966,45.8352,45.7966,45.8159,23190.0
2022-12-22 12:50:00,47.45,47.48,47.45,47.48,28775.0,45.8062,45.8352,45.8062,45.8352,28775.0
2022-12-22 12:55:00,47.45,47.48,47.45,47.47,22490.0,45.8062,45.8352,45.8062,45.8255,22490.0
2022-12-22 13:00:00,47.44,47.45,47.35,47.36,39110.0,45.7966,45.8062,45.7097,45.7193,39110.0
2022-12-22 13:05:00,47.36,47.37,47.31,47.33,45285.0,45.7193,45.729,45.6711,45.6904,45285.0
2022-12-22 13:10:00,47.35,47.4,47.35,47.4,57430.0,45.7097,45.758,45.7097,45.758,57430.0
2022-12-22 13:15:00,47.41,47.42,47.4,47.41,18650.0,45.7676,45.7773,45.758,45.7676,18650.0
2022-12-22 13:20:00,47.41,47.41,47.38,47.38,23230.0,45.7676,45.7676,45.7386,45.7386,23230.0
2022-12-22 13:25:00,47.39,47.4,47.37,47.39,97915.0,45.7483,45.758,45.729,45.7483,97915.0
2022-12-22 13:30:00,47.36,47.36,47.31,47.33,48735.0,45.7193,45.7193,45.6711,45.6904,48735.0
2022-12-22 13:35:00,47.32,47.4,47.32,47.4,15455.0,45.6807,45.758,45.6807,45.758,15455.0
2022-12-22 13:40:00,47.41,47.41,47.4,47.41,6350.0,45.7676,45.7676,45.758,45.7676,6350.0
2022-12-22 13:45:00,47.42,47.42,47.38,47.39,28335.0,45.7773,45.7773,45.7386,45.7483,28335.0
2022-12-22 13:50:00,47.4,47.41,47.38,47.41,18170.0,45.758,45.7676,45.7386,45.7676,18170.0
2022-12-22 13:55:00,47.39,47.4,47.37,47.4,35525.0,45.7483,45.758,45.729,45.758,35525.0
2022-12-22 14:00:00,47.41,47.44,47.4,47.4,35955.0,45.7676,45.7966,45.758,45.758,35955.0
2022-12-22 14:05:00,47.42,47.45,47.41,47.43,43215.0,45.7773,45.8062,45.7676,45.7869,43215.0
2022-12-22 14:10:00,47.44,47.55,47.43,47.55,46520.0,45.7966,45.9028,45.7869,45.9028,46520.0
2022-12-22 14:15:00,47.54,47.54,47.51,47.51,35080.0,45.8931,45.8931,45.8641,45.8641,35080.0
2022-12-22 14:20:00,47.51,47.55,47.46,47.55,28350.0,45.8641,45.9028,45.8159,45.9028,28350.0
2022-12-22 14:25:00,47.54,47.63,47.53,47.62,455780.0,45.8931,45.98,45.8835,45.9703,455780.0
2022-12-22 14:30:00,47.62,47.66,47.59,47.65,31400.0,45.9703,46.0089,45.9414,45.9993,31400.0
2022-12-22 14:35:00,47.66,47.66,47.59,47.61,49295.0,46.0089,46.0089,45.9414,45.9607,49295.0
2022-12-22 14:40:00,47.63,47.63,47.58,47.6,25015.0,45.98,45.98,45.9317,45.951,25015.0
2022-12-22 14:45:00,47.61,47.67,47.61,47.67,39145.0,45.9607,46.0186,45.9607,46.0186,39145.0
2022-12-22 14:50:00,47.66,47.74,47.66,47.73,24725.0,46.0089,46.0862,46.0089,46.0765,24725.0
2022-12-22 14:55:00,47.74,47.82,47.73,47.81,74805.0,46.0862,46.1634,46.0765,46.1538,74805.0
2022-12-22 15:00:00,47.82,47.83,47.79,47.82,26370.0,46.1634,46.1731,46.1344,46.1634,26370.0
2022-12-22 15:05:00,47.79,47.9,47.79,47.89,16780.0,46.1344,46.2406,46.1344,46.231,16780.0
2022-12-22 15:10:00,47.89,47.89,47.85,47.85,34445.0,46.231,46.231,46.1924,46.1924,34445.0
2022-12-22 15:15:00,47.87,47.97,47.86,47.97,34025.0,46.2117,46.3082,46.202,46.3082,34025.0
2022-12-22 15:20:00,48.0,48.04,47.98,48.02,112705.0,46.3372,46.3758,46.3179,46.3565,112705.0
2022-12-22 15:25:00,48.02,48.07,48.0,48.06,40780.0,46.3565,46.4047,46.3372,46.3951,40780.0
2022-12-22 15:30:00,48.07,48.07,48.0,48.01,51410.0,46.4047,46.4047,46.3372,46.3468,51410.0
2022-12-22 15:35:00,48.02,48.02,47.94,47.97,32585.0,46.3565,46.3565,46.2792,46.3082,32585.0
2022-12-22 15:40:00,47.97,47.98,47.93,47.98,51075.0,46.3082,46.3179,46.2696,46.3179,51075.0
2022-12-22 15:45:00,47.95,48.0,47.92,48.0,45785.0,46.2889,46.3372,46.2599,46.3372,45785.0
2022-12-22 15:50:00,48.02,48.11,48.01,48.09,78135.0,46.3565,46.4434,46.3468,46.4241,78135.0
2022-12-22 15:55:00,48.08,48.13,48.05,48.11,455565.0,46.4144,46.4627,46.3854,46.4434,455565.0
2022-12-23 09:30:00,48.12,48.25,48.1,48.19,127340.0,46.453,46.5785,46.4337,46.5206,127340.0
2022-12-23 09:35:00,48.09,48.09,47.98,47.99,84285.0,46.4241,46.4241,46.3179,46.3275,84285.0
2022-12-23 09:40:00,47.95,48.05,47.95,48.03,12630.0,46.2889,46.3854,46.2889,46.3661,12630.0
2022-12-23 09:45:00,48.01,48.01,47.93,47.95,34260.0,46.3468,46.3468,46.2696,46.2889,34260.0
2022-12-23 09:50:00,47.98,47.98,47.9,47.91,11855.0,46.3179,46.3179,46.2406,46.2503,11855.0
2022-12-23 09:55:00,47.86,47.9,47.85,47.89,36285.0,46.202,46.2406,46.1924,46.231,36285.0
2022-12-23 10:00:00,47.9,48.11,47.88,47.98,114175.0,46.2406,46.4434,46.2213,46.3179,114175.0
2022-12-23 10:05:00,47.96,48.08,47.92,48.04,87075.0,46.2986,46.4144,46.2599,46.3758,87075.0
2022-12-23 10:10:00,48.04,48.1,48.03,48.03,9915.0,46.3758,46.4337,46.3661,46.3661,9915.0
2022-12-23 10:15:00,48.0,48.21,47.98,48.21,24615.0,46.3372,46.5399,46.3179,46.5399,24615.0
2022-12-23 10:20:00,48.2,48.21,48.16,48.21,15720.0,46.5302,46.5399,46.4916,46.5399,15720.0
2022-12-23 10:25:00,48.22,48.26,48.17,48.19,24040.0,46.5495,46.5882,46.5013,46.5206,24040.0
2022-12-23 10:30:00,48.21,48.28,48.21,48.25,24385.0,46.5399,46.6075,46.5399,46.5785,24385.0
2022-12-23 10:35:00,48.27,48.34,48.26,48.33,26700.0,46.5978,46.6654,46.5882,46.6557,26700.0
2022-12-23 10:40:00,48.35,48.35,48.29,48.29,73985.0,46.675,46.675,46.6171,46.6171,73985.0
2022-12-23 10:45:00,48.28,48.3,48.23,48.24,14610.0,46.6075,46.6268,46.5592,46.5689,14610.0
2022-12-23 10:50:00,48.24,48.24,48.16,48.18,59380.0,46.5689,46.5689,46.4916,46.5109,59380.0
2022-12-23 10:55:00,48.21,48.21,48.14,48.15,27790.0,46.5399,46.5399,46.4723,46.482,27790.0
2022-12-23 11:00:00,48.15,48.15,48.06,48.09,10110.0,46.482,46.482,46.3951,46.4241,10110.0
2022-12-23 11:05:00,48.11,48.11,48.07,48.07,18295.0,46.4434,46.4434,46.4047,46.4047,18295.0
2022-12-23 11:10:00,48.12,48.16,48.09,48.15,25695.0,46.453,46.4916,46.4241,46.482,25695.0
2022-12-23 11:15:00,48.14,48.16,48.09,48.13,109590.0,46.4723,46.4916,46.4241,46.4627,109590.0
2022-12-23 11:20:00,48.16,48.18,48.1,48.13,9045.0,46.4916,46.5109,46.4337,46.4627,9045.0
2022-12-23 11:25:00,48.14,48.16,48.12,48.13,9760.0,46.4723,46.4916,46.453,46.4627,9760.0
2022-12-23 11:30:00,48.15,48.17,48.13,48.13,13780.0,46.482,46.5013,46.4627,46.4627,13780.0
2022-12-23 11:35:00,48.14,48.22,48.14,48.22,17250.0,46.4723,46.5495,46.4723,46.5495,17250.0
2022-12-23 11:40:00,48.22,48.26,48.21,48.22,15120.0,46.5495,46.5882,46.5399,46.5495,15120.0
2022-12-23 11:45:00,48.21,48.23,48.2,48.22,70545.0,46.5399,46.5592,46.5302,46.5495,70545.0
2022-12-23 11:50:00,48.24,48.27,48.22,48.22,35935.0,46.5689,46.5978,46.5495,46.5495,35935.0
2022-12-23 11:55:00,48.21,48.28,48.21,48.28,81330.0,46.5399,46.6075,46.5399,46.6075,81330.0
2022-12-23 12:00:00,48.28,48.35,48.27,48.33,98145.0,46.6075,46.675,46.5978,46.6557,98145.0
2022-12-23 12:05:00,48.32,48.32,48.27,48.27,66675.0,46.6461,46.6461,46.5978,46.5978,66675.0
2022-12-23 12:10:00,48.28,48.31,48.28,48.29,23830.0,46.6075,46.6364,46.6075,46.6171,23830.0
2022-12-23 12:15:00,48.29,48.31,48.28,48.3,43090.0,46.6171,46.6364,46.6075,46.6268,43090.0
2022-12-23 12:20:00,48.29,48.35,48.29,48.35,28075.0,46.6171,46.675,46.6171,46.675,28075.0
2022-12-23 12:25:00,48.31,48.34,48.31,48.32,22580.0,46.6364,46.6654,46.6364,46.6461,22580.0
2022-12-23 12:30:00,48.31,48.35,48.31,48.33,71065.0,46.6364,46.675,46.6364,46.6557,71065.0
2022-12-23 12:35:00,48.36,48.39,48.33,48.34,18025.0,46.6847,46.7137,46.6557,46.6654,18025.0
2022-12-23 12:40:00,48.35,48.35,48.26,48.27,32880.0,46.675,46.675,46.5882,46.5978,32880.0
2022-12-23 12:45:00,48.28,48.3,48.25,48.26,17025.0,46.6075,46.6268,46.5785,46.5882,17025.0
2022-12-23 12:50:00,48.26,48.27,48.23,48.23,16520.0,46.5882,46.5978,46.5592,46.5592,16520.0
2022-12-23 12:55:00,48.24,48.27,48.24,48.25,66200.0,46.5689,46.5978,46.5689,46.5785,66200.0
2022-12-23 13:00:00,48.26,48.29,48.25,48.29,30695.0,46.5882,46.6171,46.5785,46.6171,30695.0
2022-12-23 13:05:00,48.3,48.32,48.28,48.31,39240.0,46.6268,46.6461,46.6075,46.6364,39240.0
2022-12-23 13:10:00,48.32,48.33,48.24,48.25,28445.0,46.6461,46.6557,46.5689,46.5785,28445.0
2022-12-23 13:15:00,48.26,48.31,48.26,48.29,32190.0,46.5882,46.6364,46.5882,46.6171,32190.0
2022-12-23 13:20:00,48.3,48.3,48.28,48.29,8700.0,46.6268,46.6268,46.6075,46.6171,8700.0
2022-12-23 13:25:00,48.28,48.3,48.28,48.29,5595.0,46.6075,46.6268,46.6075,46.6171,5595.0
2022-12-23 13:30:00,48.3,48.32,48.3,48.31,4250.0,46.6268,46.6461,46.6268,46.6364,4250.0
2022-12-23 13:35:00,48.33,48.33,48.31,48.31,6485.0,46.6557,46.6557,46.6364,46.6364,6485.0
2022-12-23 13:40:00,48.32,48.33,48.28,48.29,15205.0,46.6461,46.6557,46.6075,46.6171,15205.0
2022-12-23 13:45:00,48.28,48.28,48.22,48.28,29330.0,46.6075,46.6075,46.5495,46.6075,29330.0
2022-12-23 13:50:00,48.28,48.28,48.26,48.28,36785.0,46.6075,46.6075,46.5882,46.6075,36785.0
2022-12-23 13:55:00,48.28,48.28,48.26,48.27,9535.0,46.6075,46.6075,46.5882,46.5978,9535.0
2022-12-23 14:00:00,48.27,48.27,48.23,48.23,11695.0,46.5978,46.5978,46.5592,46.5592,11695.0
2022-12-23 14:05:00,48.23,48.27,48.23,48.24,16890.0,46.5592,46.5978,46.5592,46.5689,16890.0
2022-12-23 14:10:00,48.25,48.29,48.25,48.27,26590.0,46.5785,46.6171,46.5785,46.5978,26590.0
2022-12-23 14:15:00,48.27,48.32,48.27,48.32,25885.0,46.5978,46.6461,46.5978,46.6461,25885.0
2022-12-23 14:20:00,48.31,48.31,48.25,48.27,12360.0,46.6364,46.6364,46.5785,46.5978,12360.0
2022-12-23 14:25:00,48.26,48.3,48.26,48.29,12265.0,46.5882,46.6268,46.5882,46.6171,12265.0
2022-12-23 14:30:00,48.29,48.32,48.27,48.32,46290.0,46.6171,46.6461,46.5978,46.6461,46290.0
2022-12-23 14:35:00,48.31,48.36,48.3,48.36,26535.0,46.6364,46.6847,46.6268,46.6847,26535.0
2022-12-23 14:40:00,48.36,48.36,48.32,48.32,36505.0,46.6847,46.6847,46.6461,46.6461,36505.0
2022-12-23 14:45:00,48.32,48.34,48.3,48.31,21370.0,46.6461,46.6654,46.6268,46.6364,21370.0
2022-12-23 14:50:00,48.32,48.37,48.32,48.37,8790.0,46.6461,46.6944,46.6461,46.6944,8790.0
2022-12-23 14:55:00,48.36,48.4,48.36,48.39,20750.0,46.6847,46.7233,46.6847,46.7137,20750.0
2022-12-23 15:00:00,48.41,48.45,48.41,48.42,17355.0,46.733,46.7716,46.733,46.7426,17355.0
2022-12-23 15:05:00,48.42,48.42,48.4,48.41,13825.0,46.7426,46.7426,46.7233,46.733,13825.0
2022-12-23 15:10:00,48.42,48.43,48.4,48.41,15535.0,46.7426,46.7523,46.7233,46.733,15535.0
2022-12-23 15:15:00,48.42,48.45,48.42,48.42,34625.0,46.7426,46.7716,46.7426,46.7426,34625.0
2022-12-23 15:20:00,48.43,48.43,48.37,48.37,17390.0,46.7523,46.7523,46.6944,46.6944,17390.0
2022-12-23 15:25:00,48.36,48.39,48.36,48.38,136240.0,46.6847,46.7137,46.6847,46.704,136240.0
2022-12-23 15:30:00,48.38,48.39,48.34,48.36,81940.0,46.704,46.7137,46.6654,46.6847,81940.0
2022-12-23 15:35:00,48.35,48.36,48.32,48.33,15615.0,46.675,46.6847,46.6461,46.6557,15615.0
2022-12-23 15:40:00,48.34,48.39,48.33,48.39,21990.0,46.6654,46.7137,46.6557,46.7137,21990.0
2022-12-23 15:45:00,48.39,48.44,48.39,48.44,13630.0,46.7137,46.7619,46.7137,46.7619,13630.0
2022-12-23 15:50:00,48.41,48.46,48.38,48.45,25690.0,46.733,46.7812,46.704,46.7716,25690.0
2022-12-23 15:55:00,48.45,48.48,48.42,48.46,173595.0,46.7716,46.8005,46.7426,46.7812,173595.0
2022-12-27 09:30:00,48.47,48.52,48.37,48.37,100725.0,46.7909,46.8392,46.6944,46.6944,100725.0
2022-12-27 09:35:00,48.35,48.35,48.23,48.33,57120.0,46.675,46.675,46.5592,46.6557,57120.0
2022-12-27 09:40:00,48.27,48.35,48.27,48.35,20495.0,46.5978,46.675,46.5978,46.675,20495.0
2022-12-27 09:45:00,48.27,48.27,48.2,48.25,34635.0,46.5978,46.5978,46.5302,46.5785,34635.0
2022-12-27 09:50:00,48.24,48.32,48.22,48.31,32295.0,46.5689,46.6461,46.5495,46.6364,32295.0
2022-12-27 09:55:00,48.32,48.33,48.3,48.3,41020.0,46.6461,46.6557,46.6268,46.6268,41020.0
2022-12-27 10:00:00,48.31,48.31,48.24,48.28,22475.0,46.6364,46.6364,46.5689,46.6075,22475.0
2022-12-27 10:05:00,48.34,48.34,48.33,48.33,84510.0,46.6654,46.6654,46.6557,46.6557,84510.0
2022-12-27 10:10:00,48.34,48.42,48.31,48.42,33680.0,46.6654,46.7426,46.6364,46.7426,33680.0
2022-12-27 10:15:00,48.38,48.56,48.38,48.55,80580.0,46.704,46.8778,46.704,46.8681,80580.0
2022-12-27 10:20:00,48.54,48.63,48.54,48.6,27685.0,46.8585,46.9453,46.8585,46.9164,27685.0
2022-12-27 10:25:00,48.62,48.63,48.58,48.59,6490.0,46.9357,46.9453,46.8971,46.9067,6490.0
2022-12-27 10:30:00,48.58,48.62,48.55,48.62,14170.0,46.8971,46.9357,46.8681,46.9357,14170.0
2022-12-27 10:35:00,48.62,48.65,48.6,48.64,43940.0,46.9357,46.9647,46.9164,46.955,43940.0
2022-12-27 10:40:00,48.63,48.66,48.63,48.64,18545.0,46.9453,46.9743,46.9453,46.955,18545.0
2022-12-27 10:45:00,48.63,48.67,48.63,48.66,19605.0,46.9453,46.984,46.9453,46.9743,19605.0
2022-12-27 10:50:00,48.66,48.66,48.6,48.61,7100.0,46.9743,46.9743,46.9164,46.926,7100.0
2022-12-27 10:55:00,48.55,48.56,48.51,48.51,36825.0,46.8681,46.8778,46.8295,46.8295,36825.0
2022-12-27 11:00:00,48.51,48.56,48.51,48.54,29560.0,46.8295,46.8778,46.8295,46.8585,29560.0
2022-12-27 11:05:00,48.53,48.55,48.49,48.55,23175.0,46.8488,46.8681,46.8102,46.8681,23175.0
2022-12-27 11:10:00,48.54,48.57,48.54,48.54,58280.0,46.8585,46.8874,46.8585,46.8585,58280.0
2022-12-27 11:15:00,48.55,48.56,48.51,48.51,25310.0,46.8681,46.8778,46.8295,46.8295,25310.0
2022-12-27 11:20:00,48.5,48.53,48.47,48.53,89065.0,46.8198,46.8488,46.7909,46.8488,89065.0
2022-12-27 11:25:00,48.54,48.55,48.52,48.53,243250.0,46.8585,46.8681,46.8392,46.8488,243250.0
2022-12-27 11:30:00,48.54,48.58,48.51,48.52,56665.0,46.8585,46.8971,46.8295,46.8392,56665.0
2022-12-27 11:35:00,48.52,48.58,48.51,48.57,50570.0,46.8392,46.8971,46.8295,46.8874,50570.0
2022-12-27 11:40:00,48.56,48.59,48.54,48.58,12620.0,46.8778,46.9067,46.8585,46.8971,12620.0
2022-12-27 11:45:00,48.58,48.58,48.55,48.55,21295.0,46.8971,46.8971,46.8681,46.8681,21295.0
2022-12-27 11:50:00,48.53,48.55,48.53,48.54,10440.0,46.8488,46.8681,46.8488,46.8585,10440.0
2022-12-27 11:55:00,48.55,48.58,48.55,48.56,69095.0,46.8681,46.8971,46.8681,46.8778,69095.0
2022-12-27 12:00:00,48.56,48.61,48.56,48.6,18980.0,46.8778,46.926,46.8778,46.9164,18980.0
2022-12-27 12:05:00,48.61,48.61,48.58,48.58,24120.0,46.926,46.926,46.8971,46.8971,24120.0
2022-12-27 12:10:00,48.58,48.64,48.58,48.62,39975.0,46.8971,46.955,46.8971,46.9357,39975.0
2022-12-27 12:15:00,48.62,48.62,48.58,48.6,19855.0,46.9357,46.9357,46.8971,46.9164,19855.0
2022-12-27 12:20:00,48.6,48.6,48.53,48.55,35905.0,46.9164,46.9164,46.8488,46.8681,35905.0
2022-12-27 12:25:00,48.54,48.54,48.53,48.53,11315.0,46.8585,46.8585,46.8488,46.8488,11315.0
2022-12-27 12:30:00,48.54,48.57,48.54,48.56,13545.0,46.8585,46.8874,46.8585,46.8778,13545.0
2022-12-27 12:35:00,48.58,48.59,48.56,48.59,51000.0,46.8971,46.9067,46.8778,46.9067,51000.0
2022-12-27 12:40:00,48.57,48.57,48.49,48.5,27160.0,46.8874,46.8874,46.8102,46.8198,27160.0
2022-12-27 12:45:00,48.5,48.5,48.47,48.47,9230.0,46.8198,46.8198,46.7909,46.7909,9230.0
2022-12-27 12:50:00,48.48,48.5,48.47,48.5,12215.0,46.8005,46.8198,46.7909,46.8198,12215.0
2022-12-27 12:55:00,48.49,48.52,48.49,48.52,17790.0,46.8102,46.8392,46.8102,46.8392,17790.0
2022-12-27 13:00:00,48.53,48.56,48.53,48.55,40425.0,46.8488,46.8778,46.8488,46.8681,40425.0
2022-12-27 13:05:00,48.55,48.59,48.55,48.58,65375.0,46.8681,46.9067,46.8681,46.8971,65375.0
2022-12-27 13:10:00,48.58,48.58,48.56,48.56,41395.0,46.8971,46.8971,46.8778,46.8778,41395.0
2022-12-27 13:15:00,48.56,48.56,48.52,48.53,33535.0,46.8778,46.8778,46.8392,46.8488,33535.0
2022-12-27 13:20:00,48.53,48.54,48.52,48.52,33365.0,46.8488,46.8585,46.8392,46.8392,33365.0
2022-12-27 13:25:00,48.54,48.54,48.52,48.53,12945.0,46.8585,46.8585,46.8392,46.8488,12945.0
2022-12-27 13:30:00,48.52,48.52,48.49,48.49,21465.0,46.8392,46.8392,46.8102,46.8102,21465.0
2022-12-27 13:35:00,48.5,48.51,48.48,48.48,32230.0,46.8198,46.8295,46.8005,46.8005,32230.0
2022-12-27 13:40:00,48.49,48.5,48.48,48.48,50855.0,46.8102,46.8198,46.8005,46.8005,50855.0
2022-12-27 13:45:00,48.48,48.48,48.45,48.48,18535.0,46.8005,46.8005,46.7716,46.8005,18535.0
2022-12-27 13:50:00,48.48,48.48,48.42,48.43,50110.0,46.8005,46.8005,46.7426,46.7523,50110.0
2022-12-27 13:55:00,48.43,48.43,48.37,48.38,167150.0,46.7523,46.7523,46.6944,46.704,167150.0
2022-12-27 14:00:00,48.37,48.42,48.37,48.42,10830.0,46.6944,46.7426,46.6944,46.7426,10830.0
2022-12-27 14:05:00,48.42,48.43,48.4,48.42,20830.0,46.7426,46.7523,46.7233,46.7426,20830.0
2022-12-27 14:10:00,48.42,48.42,48.39,48.39,26115.0,46.7426,46.7426,46.7137,46.7137,26115.0
2022-12-27 14:15:00,48.39,48.39,48.34,48.35,103775.0,46.7137,46.7137,46.6654,46.675,103775.0
2022-12-27 14:20:00,48.35,48.36,48.33,48.35,24605.0,46.675,46.6847,46.6557,46.675,24605.0
2022-12-27 14:25:00,48.35,48.37,48.29,48.31,32745.0,46.675,46.6944,46.6171,46.6364,32745.0
2022-12-27 14:30:00,48.3,48.34,48.3,48.34,23305.0,46.6268,46.6654,46.6268,46.6654,23305.0
2022-12-27 14:35:00,48.35,48.35,48.31,48.31,107875.0,46.675,46.675,46.6364,46.6364,107875.0
2022-12-27 14:40:00,48.31,48.31,48.27,48.29,20795.0,46.6364,46.6364,46.5978,46.6171,20795.0
2022-12-27 14:45:00,48.32,48.37,48.32,48.37,21920.0,46.6461,46.6944,46.6461,46.6944,21920.0
2022-12-27 14:50:00,48.37,48.41,48.37,48.4,13135.0,46.6944,46.733,46.6944,46.7233,13135.0
2022-12-27 14:55:00,48.4,48.42,48.38,48.41,23595.0,46.7233,46.7426,46.704,46.733,23595.0
2022-12-27 15:00:00,48.42,48.45,48.41,48.42,38570.0,46.7426,46.7716,46.733,46.7426,38570.0
2022-12-27 15:05:00,48.44,48.47,48.44,48.47,21860.0,46.7619,46.7909,46.7619,46.7909,21860.0
2022-12-27 15:10:00,48.47,48.49,48.45,48.47,19165.0,46.7909,46.8102,46.7716,46.7909,19165.0
2022-12-27 15:15:00,48.49,48.51,48.48,48.48,43665.0,46.8102,46.8295,46.8005,46.8005,43665.0
2022-12-27 15:20:00,48.49,48.5,48.46,48.48,21410.0,46.8102,46.8198,46.7812,46.8005,21410.0
2022-12-27 15:25:00,48.48,48.51,48.48,48.5,12090.0,46.8005,46.8295,46.8005,46.8198,12090.0
2022-12-27 15:30:00,48.51,48.54,48.49,48.5,49195.0,46.8295,46.8585,46.8102,46.8198,49195.0
2022-12-27 15:35:00,48.5,48.54,48.5,48.54,37845.0,46.8198,46.8585,46.8198,46.8585,37845.0
2022-12-27 15:40:00,48.54,48.54,48.52,48.52,55940.0,46.8585,46.8585,46.8392,46.8392,55940.0
2022-12-27 15:45:00,48.53,48.53,48.5,48.53,50885.0,46.8488,46.8488,46.8198,46.8488,50885.0
2022-12-27 15:50:00,48.52,48.52,48.48,48.49,49275.0,46.8392,46.8392,46.8005,46.8102,49275.0
2022-12-27 15:55:00,48.48,48.5,48.44,48.48,105140.0,46.8005,46.8198,46.7619,46.8005,105140.0
2022-12-28 09:30:00,48.49,48.56,48.36,48.53,161060.0,46.8102,46.8778,46.6847,46.8488,161060.0
2022-12-28 09:35:00,48.56,48.63,48.54,48.6,77345.0,46.8778,46.9453,46.8585,46.9164,77345.0
2022-12-28 09:40:00,48.61,48.61,48.57,48.57,40400.0,46.926,46.926,46.8874,46.8874,40400.0
2022-12-28 09:45:00,48.57,48.62,48.57,48.62,56325.0,46.8874,46.9357,46.8874,46.9357,56325.0
2022-12-28 09:50:00,48.61,48.61,48.42,48.47,42240.0,46.926,46.926,46.7426,46.7909,42240.0
2022-12-28 09:55:00,48.45,48.48,48.42,48.44,58475.0,46.7716,46.8005,46.7426,46.7619,58475.0
2022-12-28 10:00:00,48.44,48.49,48.42,48.48,82340.0,46.7619,46.8102,46.7426,46.8005,82340.0
2022-12-28 10:05:00,48.46,48.48,48.42,48.43,13420.0,46.7812,46.8005,46.7426,46.7523,13420.0
2022-12-28 10:10:00,48.41,48.43,48.38,48.39,33005.0,46.733,46.7523,46.704,46.7137,33005.0
2022-12-28 10:15:00,48.4,48.44,48.38,48.39,18505.0,46.7233,46.7619,46.704,46.7137,18505.0
2022-12-28 10:20:00,48.39,48.41,48.37,48.37,49300.0,46.7137,46.733,46.6944,46.6944,49300.0
2022-12-28 10:25:00,48.36,48.36,48.17,48.2,100345.0,46.6847,46.6847,46.5013,46.5302,100345.0
2022-12-28 10:30:00,48.2,48.21,48.16,48.19,32100.0,46.5302,46.5399,46.4916,46.5206,32100.0
2022-12-28 10:35:00,48.19,48.21,48.14,48.16,61925.0,46.5206,46.5399,46.4723,46.4916,61925.0
2022-12-28 10:40:00,48.18,48.2,48.13,48.13,25065.0,46.5109,46.5302,46.4627,46.4627,25065.0
2022-12-28 10:45:00,48.14,48.15,48.12,48.13,19210.0,46.4723,46.482,46.453,46.4627,19210.0
2022-12-28 10:50:00,48.13,48.13,48.06,48.1,11705.0,46.4627,46.4627,46.3951,46.4337,11705.0
2022-12-28 10:55:00,48.09,48.1,48.03,48.03,64245.0,46.4241,46.4337,46.3661,46.3661,64245.0
2022-12-28 11:00:00,48.04,48.07,48.03,48.03,49180.0,46.3758,46.4047,46.3661,46.3661,49180.0
2022-12-28 11:05:00,48.07,48.07,47.98,47.98,54430.0,46.4047,46.4047,46.3179,46.3179,54430.0
2022-12-28 11:10:00,47.97,48.01,47.95,47.96,35395.0,46.3082,46.3468,46.2889,46.2986,35395.0
2022-12-28 11:15:00,47.96,48.02,47.92,48.02,33655.0,46.2986,46.3565,46.2599,46.3565,33655.0
2022-12-28 11:20:00,48.01,48.04,47.99,48.03,19840.0,46.3468,46.3758,46.3275,46.3661,19840.0
2022-12-28 11:25:00,48.03,48.05,48.02,48.02,53485.0,46.3661,46.3854,46.3565,46.3565,53485.0
2022-12-28 11:30:00,48.02,48.04,47.99,47.99,78935.0,46.3565,46.3758,46.3275,46.3275,78935.0
2022-12-28 11:35:00,47.99,48.01,47.97,47.98,31330.0,46.3275,46.3468,46.3082,46.3179,31330.0
2022-12-28 11:40:00,47.99,48.01,47.97,48.01,14425.0,46.3275,46.3468,46.3082,46.3468,14425.0
2022-12-28 11:45:00,48.0,48.01,47.96,47.97,36630.0,46.3372,46.3468,46.2986,46.3082,36630.0
2022-12-28 11:50:00,47.95,47.97,47.93,47.96,37895.0,46.2889,46.3082,46.2696,46.2986,37895.0
2022-12-28 11:55:00,47.95,47.95,47.91,47.91,21580.0,46.2889,46.2889,46.2503,46.2503,21580.0
2022-12-28 12:00:00,47.91,47.93,47.84,47.84,182215.0,46.2503,46.2696,46.1827,46.1827,182215.0
2022-12-28 12:05:00,47.84,47.85,47.81,47.84,48120.0,46.1827,46.1924,46.1538,46.1827,48120.0
2022-12-28 12:10:00,47.85,47.86,47.79,47.79,57025.0,46.1924,46.202,46.1344,46.1344,57025.0
2022-12-28 12:15:00,47.78,47.8,47.77,47.79,22315.0,46.1248,46.1441,46.1151,46.1344,22315.0
2022-12-28 12:20:00,47.79,47.81,47.78,47.79,22100.0,46.1344,46.1538,46.1248,46.1344,22100.0
2022-12-28 12:25:00,47.79,47.84,47.79,47.83,94330.0,46.1344,46.1827,46.1344,46.1731,94330.0
2022-12-28 12:30:00,47.82,47.88,47.82,47.88,66245.0,46.1634,46.2213,46.1634,46.2213,66245.0
2022-12-28 12:35:00,47.88,47.91,47.87,47.9,54810.0,46.2213,46.2503,46.2117,46.2406,54810.0
2022-12-28 12:40:00,47.91,47.91,47.88,47.9,37115.0,46.2503,46.2503,46.2213,46.2406,37115.0
2022-12-28 12:45:00,47.9,47.98,47.9,47.98,28260.0,46.2406,46.3179,46.2406,46.3179,28260.0
2022-12-28 12:50:00,47.98,48.0,47.97,48.0,32395.0,46.3179,46.3372,46.3082,46.3372,32395.0
2022-12-28 12:55:00,48.01,48.07,47.99,48.07,102460.0,46.3468,46.4047,46.3275,46.4047,102460.0
2022-12-28 13:00:00,48.06,48.13,48.06,48.12,30000.0,46.3951,46.4627,46.3951,46.453,30000.0
2022-12-28 13:05:00,48.12,48.12,48.09,48.11,73000.0,46.453,46.453,46.4241,46.4434,73000.0
2022-12-28 13:10:00,48.11,48.15,48.09,48.09,75795.0,46.4434,46.482,46.4241,46.4241,75795.0
2022-12-28 13:15:00,48.09,48.1,48.07,48.08,19560.0,46.4241,46.4337,46.4047,46.4144,19560.0
2022-12-28 13:20:00,48.07,48.07,48.02,48.02,30065.0,46.4047,46.4047,46.3565,46.3565,30065.0
2022-12-28 13:25:00,48.03,48.04,48.0,48.02,23960.0,46.3661,46.3758,46.3372,46.3565,23960.0
2022-12-28 13:30:00,48.0,48.01,47.95,47.95,27145.0,46.3372,46.3468,46.2889,46.2889,27145.0
2022-12-28 13:35:00,47.95,47.97,47.92,47.92,36000.0,46.2889,46.3082,46.2599,46.2599,36000.0
2022-12-28 13:40:00,47.92,47.96,47.92,47.93,35020.0,46.2599,46.2986,46.2599,46.2696,35020.0
2022-12-28 13:45:00,47.95,47.96,47.92,47.94,31230.0,46.2889,46.2986,46.2599,46.2792,31230.0
2022-12-28 13:50:00,47.94,47.95,47.89,47.95,32395.0,46.2792,46.2889,46.231,46.2889,32395.0
2022-12-28 13:55:00,47.94,47.94,47.91,47.92,45310.0,46.2792,46.2792,46.2503,46.2599,45310.0
2022-12-28 14:00:00,47.92,47.93,47.9,47.92,28110.0,46.2599,46.2696,46.2406,46.2599,28110.0
2022-12-28 14:05:00,47.92,47.94,47.87,47.89,19545.0,46.2599,46.2792,46.2117,46.231,19545.0
2022-12-28 14:10:00,47.9,47.9,47.86,47.89,58180.0,46.2406,46.2406,46.202,46.231,58180.0
2022-12-28 14:15:00,47.89,47.9,47.84,47.89,20590.0,46.231,46.2406,46.1827,46.231,20590.0
2022-12-28 14:20:00,47.9,47.9,47.85,47.86,25450.0,46.2406,46.2406,46.1924,46.202,25450.0
2022-12-28 14:25:00,47.85,47.87,47.84,47.85,52745.0,46.1924,46.2117,46.1827,46.1924,52745.0
2022-12-28 14:30:00,47.84,47.91,47.84,47.85,43800.0,46.1827,46.2503,46.1827,46.1924,43800.0
2022-12-28 14:35:00,47.86,47.89,47.85,47.88,23335.0,46.202,46.231,46.1924,46.2213,23335.0
2022-12-28 14:40:00,47.88,47.97,47.88,47.96,18310.0,46.2213,46.3082,46.2213,46.2986,18310.0
2022-12-28 14:45:00,47.97,47.99,47.96,47.96,30860.0,46.3082,46.3275,46.2986,46.2986,30860.0
2022-12-28 14:50:00,47.95,47.95,47.91,47.92,48200.0,46.2889,46.2889,46.2503,46.2599,48200.0
2022-12-28 14:55:00,47.92,47.92,47.87,47.89,113640.0,46.2599,46.2599,46.2117,46.231,113640.0
2022-12-28 15:00:00,47.89,47.89,47.8,47.8,23255.0,46.231,46.231,46.1441,46.1441,23255.0
2022-12-28 15:05:00,47.8,47.81,47.75,47.75,75595.0,46.1441,46.1538,46.0958,46.0958,75595.0
2022-12-28 15:10:00,47.76,47.76,47.69,47.69,68170.0,46.1055,46.1055,46.0379,46.0379,68170.0
2022-12-28 15:15:00,47.68,47.75,47.68,47.71,57955.0,46.0283,46.0958,46.0283,46.0572,57955.0
2022-12-28 15:20:00,47.72,47.72,47.68,47.68,44605.0,46.0669,46.0669,46.0283,46.0283,44605.0
2022-12-28 15:25:00,47.68,47.73,47.68,47.71,46715.0,46.0283,46.0765,46.0283,46.0572,46715.0
2022-12-28 15:30:00,47.71,47.77,47.71,47.75,102145.0,46.0572,46.1151,46.0572,46.0958,102145.0
2022-12-28 15:35:00,47.74,47.77,47.7,47.72,73730.0,46.0862,46.1151,46.0476,46.0669,73730.0
2022-12-28 15:40:00,47.73,47.74,47.67,47.68,74675.0,46.0765,46.0862,46.0186,46.0283,74675.0
2022-12-28 15:45:00,47.68,47.72,47.65,47.71,108955.0,46.0283,46.0669,45.9993,46.0572,108955.0
2022-12-28 15:50:00,47.7,47.7,47.67,47.68,81260.0,46.0476,46.0476,46.0186,46.0283,81260.0
2022-12-28 15:55:00,47.68,47.7,47.64,47.64,162045.0,46.0283,46.0476,45.9896,45.9896,162045.0
2022-12-29 09:30:00,48.01,48.05,47.89,48.0,140680.0,46.3468,46.3854,46.231,46.3372,140680.0
2022-12-29 09:35:00,47.96,48.11,47.96,48.11,21935.0,46.2986,46.4434,46.2986,46.4434,21935.0
2022-12-29 09:40:00,48.12,48.21,48.12,48.16,82090.0,46.453,46.5399,46.453,46.4916,82090.0
2022-12-29 09:45:00,48.15,48.24,48.15,48.24,54080.0,46.482,46.5689,46.482,46.5689,54080.0
2022-12-29 09:50:00,48.24,48.26,48.19,48.26,49865.0,46.5689,46.5882,46.5206,46.5882,49865.0
2022-12-29 09:55:00,48.26,48.3,48.25,48.28,54275.0,46.5882,46.6268,46.5785,46.6075,54275.0
2022-12-29 10:00:00,48.32,48.33,48.29,48.32,28090.0,46.6461,46.6557,46.6171,46.6461,28090.0
2022-12-29 10:05:00,48.31,48.41,48.31,48.4,91480.0,46.6364,46.733,46.6364,46.7233,91480.0
2022-12-29 10:10:00,48.4,48.46,48.39,48.46,30890.0,46.7233,46.7812,46.7137,46.7812,30890.0
2022-12-29 10:15:00,48.47,48.49,48.44,48.49,11640.0,46.7909,46.8102,46.7619,46.8102,11640.0
2022-12-29 10:20:00,48.49,48.5,48.44,48.44,38080.0,46.8102,46.8198,46.7619,46.7619,38080.0
2022-12-29 10:25:00,48.44,48.45,48.39,48.39,43510.0,46.7619,46.7716,46.7137,46.7137,43510.0
2022-12-29 10:30:00,48.4,48.48,48.4,48.48,19410.0,46.7233,46.8005,46.7233,46.8005,19410.0
2022-12-29 10:35:00,48.48,48.5,48.48,48.5,38370.0,46.8005,46.8198,46.8005,46.8198,38370.0
2022-12-29 10:40:00,48.5,48.52,48.48,48.49,46015.0,46.8198,46.8392,46.8005,46.8102,46015.0
2022-12-29 10:45:00,48.48,48.49,48.45,48.47,58335.0,46.8005,46.8102,46.7716,46.7909,58335.0
2022-12-29 10:50:00,48.48,48.5,48.46,48.46,32130.0,46.8005,46.8198,46.7812,46.7812,32130.0
2022-12-29 10:55:00,48.47,48.49,48.45,48.45,57040.0,46.7909,46.8102,46.7716,46.7716,57040.0
2022-12-29 11:00:00,48.45,48.45,48.38,48.39,18005.0,46.7716,46.7716,46.704,46.7137,18005.0
2022-12-29 11:05:00,48.4,48.4,48.35,48.36,25260.0,46.7233,46.7233,46.675,46.6847,25260.0
2022-12-29 11:10:00,48.37,48.37,48.32,48.34,21610.0,46.6944,46.6944,46.6461,46.6654,21610.0
2022-12-29 11:15:00,48.34,48.39,48.34,48.38,23910.0,46.6654,46.7137,46.6654,46.704,23910.0
2022-12-29 11:20:00,48.39,48.39,48.36,48.36,44555.0,46.7137,46.7137,46.6847,46.6847,44555.0
2022-12-29 11:25:00,48.39,48.42,48.39,48.41,27020.0,46.7137,46.7426,46.7137,46.733,27020.0
2022-12-29 11:30:00,48.43,48.51,48.42,48.51,21845.0,46.7523,46.8295,46.7426,46.8295,21845.0
2022-12-29 11:35:00,48.5,48.53,48.5,48.52,128390.0,46.8198,46.8488,46.8198,46.8392,128390.0
2022-12-29 11:40:00,48.52,48.55,48.52,48.53,11695.0,46.8392,46.8681,46.8392,46.8488,11695.0
2022-12-29 11:45:00,48.55,48.6,48.54,48.6,70075.0,46.8681,46.9164,46.8585,46.9164,70075.0
2022-12-29 11:50:00,48.6,48.65,48.6,48.64,69265.0,46.9164,46.9647,46.9164,46.955,69265.0
2022-12-29 11:55:00,48.64,48.67,48.62,48.65,163730.0,46.955,46.984,46.9357,46.9647,163730.0
2022-12-29 12:00:00,48.65,48.68,48.64,48.65,120740.0,46.9647,46.9936,46.955,46.9647,120740.0
2022-12-29 12:05:00,48.66,48.69,48.65,48.68,28340.0,46.9743,47.0033,46.9647,46.9936,28340.0
2022-12-29 12:10:00,48.69,48.7,48.66,48.66,25050.0,47.0033,47.0129,46.9743,46.9743,25050.0
2022-12-29 12:15:00,48.62,48.67,48.62,48.67,21010.0,46.9357,46.984,46.9357,46.984,21010.0
2022-12-29 12:20:00,48.67,48.7,48.67,48.7,25850.0,46.984,47.0129,46.984,47.0129,25850.0
2022-12-29 12:25:00,48.69,48.69,48.66,48.67,17870.0,47.0033,47.0033,46.9743,46.984,17870.0
2022-12-29 12:30:00,48.66,48.68,48.64,48.67,23065.0,46.9743,46.9936,46.955,46.984,23065.0
2022-12-29 12:35:00,48.67,48.67,48.64,48.66,19600.0,46.984,46.984,46.955,46.9743,19600.0
2022-12-29 12:40:00,48.68,48.69,48.67,48.68,21640.0,46.9936,47.0033,46.984,46.9936,21640.0
2022-12-29 12:45:00,48.68,48.71,48.68,48.7,29730.0,46.9936,47.0226,46.9936,47.0129,29730.0
2022-12-29 12:50:00,48.71,48.72,48.71,48.72,14115.0,47.0226,47.0322,47.0226,47.0322,14115.0
2022-12-29 12:55:00,48.71,48.74,48.7,48.73,67285.0,47.0226,47.0515,47.0129,47.0419,67285.0
2022-12-29 13:00:00,48.72,48.75,48.72,48.74,40890.0,47.0322,47.0612,47.0322,47.0515,40890.0
2022-12-29 13:05:00,48.73,48.73,48.69,48.72,131410.0,47.0419,47.0419,47.0033,47.0322,131410.0
2022-12-29 13:10:00,48.71,48.75,48.71,48.75,24770.0,47.0226,47.0612,47.0226,47.0612,24770.0
2022-12-29 13:15:00,48.74,48.76,48.72,48.73,14150.0,47.0515,47.0708,47.0322,47.0419,14150.0
2022-12-29 13:20:00,48.73,48.73,48.71,48.72,37155.0,47.0419,47.0419,47.0226,47.0322,37155.0
2022-12-29 13:25:00,48.71,48.71,48.68,48.69,26285.0,47.0226,47.0226,46.9936,47.0033,26285.0
2022-12-29 13:30:00,48.69,48.69,48.65,48.66,41260.0,47.0033,47.0033,46.9647,46.9743,41260.0
2022-12-29 13:35:00,48.64,48.67,48.63,48.67,32550.0,46.955,46.984,46.9453,46.984,32550.0
2022-12-29 13:40:00,48.68,48.69,48.66,48.68,39540.0,46.9936,47.0033,46.9743,46.9936,39540.0
2022-12-29 13:45:00,48.68,48.69,48.66,48.66,62015.0,46.9936,47.0033,46.9743,46.9743,62015.0
2022-12-29 13:50:00,48.67,48.67,48.65,48.67,47795.0,46.984,46.984,46.9647,46.984,47795.0
2022-12-29 13:55:00,48.66,48.67,48.65,48.67,26160.0,46.9743,46.984,46.9647,46.984,26160.0
2022-12-29 14:00:00,48.67,48.71,48.66,48.7,95470.0,46.984,47.0226,46.9743,47.0129,95470.0
2022-12-29 14:05:00,48.7,48.71,48.66,48.67,21440.0,47.0129,47.0226,46.9743,46.984,21440.0
2022-12-29 14:10:00,48.67,48.69,48.65,48.67,37595.0,46.984,47.0033,46.9647,46.984,37595.0
2022-12-29 14:15:00,48.67,48.68,48.65,48.67,41750.0,46.984,46.9936,46.9647,46.984,41750.0
2022-12-29 14:20:00,48.66,48.67,48.65,48.65,33085.0,46.9743,46.984,46.9647,46.9647,33085.0
2022-12-29 14:25:00,48.66,48.67,48.63,48.63,38420.0,46.9743,46.984,46.9453,46.9453,38420.0
2022-12-29 14:30:00,48.64,48.66,48.62,48.65,40805.0,46.955,46.9743,46.9357,46.9647,40805.0
2022-12-29 14:35:00,48.64,48.67,48.64,48.67,12870.0,46.955,46.984,46.955,46.984,12870.0
2022-12-29 14:40:00,48.65,48.68,48.65,48.67,84405.0,46.9647,46.9936,46.9647,46.984,84405.0
2022-12-29 14:45:00,48.66,48.66,48.63,48.64,15075.0,46.9743,46.9743,46.9453,46.955,15075.0
2022-12-29 14:50:00,48.64,48.64,48.61,48.62,41985.0,46.955,46.955,46.926,46.9357,41985.0
2022-12-29 14:55:00,48.62,48.62,48.59,48.6,19845.0,46.9357,46.9357,46.9067,46.9164,19845.0
2022-12-29 15:00:00,48.58,48.62,48.58,48.62,38180.0,46.8971,46.9357,46.8971,46.9357,38180.0
2022-12-29 15:05:00,48.62,48.62,48.58,48.59,59645.0,46.9357,46.9357,46.8971,46.9067,59645.0
2022-12-29 15:10:00,48.59,48.59,48.54,48.54,21020.0,46.9067,46.9067,46.8585,46.8585,21020.0
2022-12-29 15:15:00,48.52,48.54,48.5,48.5,23940.0,46.8392,46.8585,46.8198,46.8198,23940.0
2022-12-29 15:20:00,48.51,48.53,48.5,48.52,84420.0,46.8295,46.8488,46.8198,46.8392,84420.0
2022-12-29 15:25:00,48.52,48.54,48.5,48.51,33030.0,46.8392,46.8585,46.8198,46.8295,33030.0
2022-12-29 15:30:00,48.52,48.55,48.52,48.55,62080.0,46.8392,46.8681,46.8392,46.8681,62080.0
2022-12-29 15:35:00,48.56,48.56,48.53,48.54,42215.0,46.8778,46.8778,46.8488,46.8585,42215.0
2022-12-29 15:40:00,48.54,48.57,48.52,48.57,40365.0,46.8585,46.8874,46.8392,46.8874,40365.0
2022-12-29 15:45:00,48.56,48.6,48.55,48.6,86280.0,46.8778,46.9164,46.8681,46.9164,86280.0
2022-12-29 15:50:00,48.6,48.67,48.6,48.66,81690.0,46.9164,46.984,46.9164,46.9743,81690.0
2022-12-29 15:55:00,48.64,48.65,48.58,48.59,135875.0,46.955,46.9647,46.8971,46.9067,135875.0
2022-12-30 09:30:00,48.24,48.32,48.14,48.31,259600.0,46.5689,46.6461,46.4723,46.6364,259600.0
2022-12-30 09:35:00,48.3,48.36,48.28,48.28,281600.0,46.6268,46.6847,46.6075,46.6075,281600.0
2022-12-30 09:40:00,48.29,48.29,48.2,48.23,66270.0,46.6171,46.6171,46.5302,46.5592,66270.0
2022-12-30 09:45:00,48.2,48.2,48.02,48.02,43555.0,46.5302,46.5302,46.3565,46.3565,43555.0
2022-12-30 09:50:00,48.06,48.18,48.05,48.16,127075.0,46.3951,46.5109,46.3854,46.4916,127075.0
2022-12-30 09:55:00,48.16,48.27,48.14,48.27,268545.0,46.4916,46.5978,46.4723,46.5978,268545.0
2022-12-30 10:00:00,48.27,48.29,48.23,48.26,133725.0,46.5978,46.6171,46.5592,46.5882,133725.0
2022-12-30 10:05:00,48.26,48.26,48.18,48.2,138920.0,46.5882,46.5882,46.5109,46.5302,138920.0
2022-12-30 10:10:00,48.21,48.29,48.21,48.29,75850.0,46.5399,46.6171,46.5399,46.6171,75850.0
2022-12-30 10:15:00,48.27,48.38,48.27,48.37,67380.0,46.5978,46.704,46.5978,46.6944,67380.0
2022-12-30 10:20:00,48.38,48.4,48.37,48.4,33385.0,46.704,46.7233,46.6944,46.7233,33385.0
2022-12-30 10:25:00,48.4,48.41,48.36,48.38,105355.0,46.7233,46.733,46.6847,46.704,105355.0
2022-12-30 10:30:00,48.39,48.39,48.32,48.35,65555.0,46.7137,46.7137,46.6461,46.675,65555.0
2022-12-30 10:35:00,48.35,48.37,48.32,48.32,88360.0,46.675,46.6944,46.6461,46.6461,88360.0
2022-12-30 10:40:00,48.33,48.34,48.28,48.32,106160.0,46.6557,46.6654,46.6075,46.6461,106160.0
2022-12-30 10:45:00,48.32,48.4,48.31,48.4,59265.0,46.6461,46.7233,46.6364,46.7233,59265.0
2022-12-30 10:50:00,48.39,48.39,48.31,48.31,39005.0,46.7137,46.7137,46.6364,46.6364,39005.0
2022-12-30 10:55:00,48.3,48.32,48.26,48.29,53170.0,46.6268,46.6461,46.5882,46.6171,53170.0
2022-12-30 11:00:00,48.27,48.31,48.26,48.31,41715.0,46.5978,46.6364,46.5882,46.6364,41715.0
2022-12-30 11:05:00,48.31,48.34,48.3,48.34,25755.0,46.6364,46.6654,46.6268,46.6654,25755.0
2022-12-30 11:10:00,48.33,48.35,48.28,48.29,37230.0,46.6557,46.675,46.6075,46.6171,37230.0
2022-12-30 11:15:00,48.29,48.3,48.26,48.28,36505.0,46.6171,46.6268,46.5882,46.6075,36505.0
2022-12-30 11:20:00,48.28,48.28,48.25,48.26,61135.0,46.6075,46.6075,46.5785,46.5882,61135.0
2022-12-30 11:25:00,48.26,48.26,48.2,48.21,57200.0,46.5882,46.5882,46.5302,46.5399,57200.0
2022-12-30 11:30:00,48.2,48.27,48.18,48.26,90315.0,46.5302,46.5978,46.5109,46.5882,90315.0
2022-12-30 11:35:00,48.25,48.27,48.24,48.25,87115.0,46.5785,46.5978,46.5689,46.5785,87115.0
2022-12-30 11:40:00,48.25,48.26,48.23,48.24,55845.0,46.5785,46.5882,46.5592,46.5689,55845.0
2022-12-30 11:45:00,48.25,48.28,48.24,48.26,46040.0,46.5785,46.6075,46.5689,46.5882,46040.0
2022-12-30 11:50:00,48.26,48.29,48.26,48.28,39720.0,46.5882,46.6171,46.5882,46.6075,39720.0
2022-12-30 11:55:00,48.28,48.33,48.26,48.33,42760.0,46.6075,46.6557,46.5882,46.6557,42760.0
2022-12-30 12:00:00,48.33,48.34,48.32,48.32,44750.0,46.6557,46.6654,46.6461,46.6461,44750.0
2022-12-30 12:05:00,48.32,48.32,48.3,48.31,70010.0,46.6461,46.6461,46.6268,46.6364,70010.0
2022-12-30 12:10:00,48.31,48.33,48.28,48.29,50840.0,46.6364,46.6557,46.6075,46.6171,50840.0
2022-12-30 12:15:00,48.29,48.32,48.29,48.3,40010.0,46.6171,46.6461,46.6171,46.6268,40010.0
2022-12-30 12:20:00,48.3,48.33,48.29,48.32,45645.0,46.6268,46.6557,46.6171,46.6461,45645.0
2022-12-30 12:25:00,48.32,48.33,48.28,48.3,216850.0,46.6461,46.6557,46.6075,46.6268,216850.0
2022-12-30 12:30:00,48.3,48.32,48.29,48.32,57110.0,46.6268,46.6461,46.6171,46.6461,57110.0
2022-12-30 12:35:00,48.32,48.35,48.31,48.31,57565.0,46.6461,46.675,46.6364,46.6364,57565.0
2022-12-30 12:40:00,48.31,48.31,48.29,48.3,85095.0,46.6364,46.6364,46.6171,46.6268,85095.0
2022-12-30 12:45:00,48.31,48.33,48.3,48.31,89590.0,46.6364,46.6557,46.6268,46.6364,89590.0
2022-12-30 12:50:00,48.32,48.33,48.28,48.28,76925.0,46.6461,46.6557,46.6075,46.6075,76925.0
2022-12-30 12:55:00,48.28,48.34,48.27,48.34,54245.0,46.6075,46.6654,46.5978,46.6654,54245.0
2022-12-30 13:00:00,48.34,48.35,48.3,48.32,26150.0,46.6654,46.675,46.6268,46.6461,26150.0
2022-12-30 13:05:00,48.31,48.32,48.3,48.3,48550.0,46.6364,46.6461,46.6268,46.6268,48550.0
2022-12-30 13:10:00,48.3,48.31,48.28,48.28,40490.0,46.6268,46.6364,46.6075,46.6075,40490.0
2022-12-30 13:15:00,48.28,48.29,48.21,48.21,72040.0,46.6075,46.6171,46.5399,46.5399,72040.0
2022-12-30 13:20:00,48.21,48.21,48.08,48.08,78830.0,46.5399,46.5399,46.4144,46.4144,78830.0
2022-12-30 13:25:00,48.09,48.13,48.02,48.12,74270.0,46.4241,46.4627,46.3565,46.453,74270.0
2022-12-30 13:30:00,48.12,48.18,48.12,48.18,34320.0,46.453,46.5109,46.453,46.5109,34320.0
2022-12-30 13:35:00,48.18,48.2,48.17,48.18,48935.0,46.5109,46.5302,46.5013,46.5109,48935.0
2022-12-30 13:40:00,48.18,48.19,48.16,48.17,64005.0,46.5109,46.5206,46.4916,46.5013,64005.0
2022-12-30 13:45:00,48.17,48.18,48.14,48.15,36645.0,46.5013,46.5109,46.4723,46.482,36645.0
2022-12-30 13:50:00,48.15,48.17,48.13,48.17,39650.0,46.482,46.5013,46.4627,46.5013,39650.0
2022-12-30 13:55:00,48.17,48.17,48.14,48.15,49005.0,46.5013,46.5013,46.4723,46.482,49005.0
2022-12-30 14:00:00,48.15,48.17,48.11,48.12,62590.0,46.482,46.5013,46.4434,46.453,62590.0
2022-12-30 14:05:00,48.11,48.11,48.06,48.06,73755.0,46.4434,46.4434,46.3951,46.3951,73755.0
2022-12-30 14:10:00,48.06,48.08,48.05,48.08,422205.0,46.3951,46.4144,46.3854,46.4144,422205.0
2022-12-30 14:15:00,48.07,48.07,48.04,48.07,51475.0,46.4047,46.4047,46.3758,46.4047,51475.0
2022-12-30 14:20:00,48.07,48.08,48.04,48.07,34250.0,46.4047,46.4144,46.3758,46.4047,34250.0
2022-12-30 14:25:00,48.05,48.1,48.04,48.09,75650.0,46.3854,46.4337,46.3758,46.4241,75650.0
2022-12-30 14:30:00,48.09,48.13,48.09,48.11,78945.0,46.4241,46.4627,46.4241,46.4434,78945.0
2022-12-30 14:35:00,48.11,48.11,48.07,48.07,31805.0,46.4434,46.4434,46.4047,46.4047,31805.0
2022-12-30 14:40:00,48.07,48.07,48.03,48.04,63680.0,46.4047,46.4047,46.3661,46.3758,63680.0
2022-12-30 14:45:00,48.05,48.05,47.97,47.98,115805.0,46.3854,46.3854,46.3082,46.3179,115805.0
2022-12-30 14:50:00,47.98,48.04,47.98,48.02,53790.0,46.3179,46.3758,46.3179,46.3565,53790.0
2022-12-30 14:55:00,48.01,48.02,47.99,48.01,68490.0,46.3468,46.3565,46.3275,46.3468,68490.0
2022-12-30 15:00:00,48.01,48.08,48.0,48.05,54700.0,46.3468,46.4144,46.3372,46.3854,54700.0
2022-12-30 15:05:00,48.06,48.1,48.05,48.1,81215.0,46.3951,46.4337,46.3854,46.4337,81215.0
2022-12-30 15:10:00,48.1,48.2,48.09,48.18,92190.0,46.4337,46.5302,46.4241,46.5109,92190.0
2022-12-30 15:15:00,48.19,48.25,48.19,48.21,82715.0,46.5206,46.5785,46.5206,46.5399,82715.0
2022-12-30 15:20:00,48.2,48.23,48.18,48.19,75975.0,46.5302,46.5592,46.5109,46.5206,75975.0
2022-12-30 15:25:00,48.19,48.19,48.14,48.16,92135.0,46.5206,46.5206,46.4723,46.4916,92135.0
2022-12-30 15:30:00,48.15,48.24,48.15,48.24,90615.0,46.482,46.5689,46.482,46.5689,90615.0
2022-12-30 15:35:00,48.22,48.25,48.21,48.24,83965.0,46.5495,46.5785,46.5399,46.5689,83965.0
2022-12-30 15:40:00,48.24,48.26,48.22,48.24,93065.0,46.5689,46.5882,46.5495,46.5689,93065.0
2022-12-30 15:45:00,48.24,48.34,48.24,48.34,90270.0,46.5689,46.6654,46.5689,46.6654,90270.0
2022-12-30 15:50:00,48.33,48.46,48.33,48.46,174425.0,46.6557,46.7812,46.6557,46.7812,174425.0
2022-12-30 15:55:00,48.46,48.46,48.35,48.38,833350.0,46.7812,46.7812,46.675,46.704,833350.0
2023-01-03 09:30:00,48.77,48.87,48.65,48.85,150570.0,47.0805,47.177,46.9647,47.1577,150570.0
2023-01-03 09:35:00,48.89,48.94,48.85,48.89,27960.0,47.1963,47.2446,47.1577,47.1963,27960.0
2023-01-03 09:40:00,48.93,49.02,48.88,48.89,106660.0,47.235,47.3218,47.1867,47.1963,106660.0
2023-01-03 09:45:00,48.91,48.91,48.52,48.61,218325.0,47.2156,47.2156,46.8392,46.926,218325.0
2023-01-03 09:50:00,48.62,48.67,48.54,48.58,56105.0,46.9357,46.984,46.8585,46.8971,56105.0
2023-01-03 09:55:00,48.6,48.6,48.39,48.4,77800.0,46.9164,46.9164,46.7137,46.7233,77800.0
2023-01-03 10:00:00,48.42,48.52,48.42,48.47,23985.0,46.7426,46.8392,46.7426,46.7909,23985.0
2023-01-03 10:05:00,48.47,48.47,48.4,48.41,44220.0,46.7909,46.7909,46.7233,46.733,44220.0
2023-01-03 10:10:00,48.4,48.4,48.27,48.28,68365.0,46.7233,46.7233,46.5978,46.6075,68365.0
2023-01-03 10:15:00,48.27,48.32,48.17,48.17,28700.0,46.5978,46.6461,46.5013,46.5013,28700.0
2023-01-03 10:20:00,48.19,48.26,48.19,48.26,16015.0,46.5206,46.5882,46.5206,46.5882,16015.0
2023-01-03 10:25:00,48.25,48.28,48.24,48.28,16820.0,46.5785,46.6075,46.5689,46.6075,16820.0
2023-01-03 10:30:00,48.28,48.29,48.22,48.26,53630.0,46.6075,46.6171,46.5495,46.5882,53630.0
2023-01-03 10:35:00,48.28,48.33,48.28,48.33,752025.0,46.6075,46.6557,46.6075,46.6557,752025.0
2023-01-03 10:40:00,48.33,48.36,48.32,48.33,181800.0,46.6557,46.6847,46.6461,46.6557,181800.0
2023-01-03 10:45:00,48.36,48.41,48.36,48.4,10460.0,46.6847,46.733,46.6847,46.7233,10460.0
2023-01-03 10:50:00,48.37,48.42,48.36,48.4,13905.0,46.6944,46.7426,46.6847,46.7233,13905.0
2023-01-03 10:55:00,48.4,48.54,48.4,48.54,17705.0,46.7233,46.8585,46.7233,46.8585,17705.0
2023-01-03 11:00:00,48.57,48.58,48.49,48.49,18635.0,46.8874,46.8971,46.8102,46.8102,18635.0
2023-01-03 11:05:00,48.49,48.51,48.4,48.4,110175.0,46.8102,46.8295,46.7233,46.7233,110175.0
2023-01-03 11:10:00,48.38,48.38,48.21,48.21,98655.0,46.704,46.704,46.5399,46.5399,98655.0
2023-01-03 11:15:00,48.2,48.23,48.17,48.23,31230.0,46.5302,46.5592,46.5013,46.5592,31230.0
2023-01-03 11:20:00,48.22,48.24,48.16,48.23,227035.0,46.5495,46.5689,46.4916,46.5592,227035.0
2023-01-03 11:25:00,48.22,48.23,48.16,48.2,100220.0,46.5495,46.5592,46.4916,46.5302,100220.0
2023-01-03 11:30:00,48.21,48.21,48.11,48.17,46525.0,46.5399,46.5399,46.4434,46.5013,46525.0
2023-01-03 11:35:00,48.15,48.15,48.08,48.1,94220.0,46.482,46.482,46.4144,46.4337,94220.0
2023-01-03 11:40:00,48.09,48.09,48.03,48.04,119780.0,46.4241,46.4241,46.3661,46.3758,119780.0
2023-01-03 11:45:00,48.01,48.02,47.97,48.01,33305.0,46.3468,46.3565,46.3082,46.3468,33305.0
2023-01-03 11:50:00,48.01,48.07,47.98,48.02,56370.0,46.3468,46.4047,46.3179,46.3565,56370.0
2023-01-03 11:55:00,48.03,48.03,47.98,48.03,46565.0,46.3661,46.3661,46.3179,46.3661,46565.0
2023-01-03 12:00:00,48.02,48.03,48.0,48.01,10260.0,46.3565,46.3661,46.3372,46.3468,10260.0
2023-01-03 12:05:00,47.99,48.07,47.99,48.06,36075.0,46.3275,46.4047,46.3275,46.3951,36075.0
2023-01-03 12:10:00,48.06,48.06,48.03,48.06,6995.0,46.3951,46.3951,46.3661,46.3951,6995.0
2023-01-03 12:15:00,48.07,48.07,48.03,48.03,16155.0,46.4047,46.4047,46.3661,46.3661,16155.0
2023-01-03 12:20:00,48.05,48.06,47.97,48.0,206975.0,46.3854,46.3951,46.3082,46.3372,206975.0
2023-01-03 12:25:00,48.0,48.06,48.0,48.05,25870.0,46.3372,46.3951,46.3372,46.3854,25870.0
2023-01-03 12:30:00,48.07,48.18,48.06,48.18,34220.0,46.4047,46.5109,46.3951,46.5109,34220.0
2023-01-03 12:35:00,48.19,48.19,48.12,48.12,38515.0,46.5206,46.5206,46.453,46.453,38515.0
2023-01-03 12:40:00,48.1,48.1,48.01,48.01,77400.0,46.4337,46.4337,46.3468,46.3468,77400.0
2023-01-03 12:45:00,48.0,48.0,47.87,47.9,118130.0,46.3372,46.3372,46.2117,46.2406,118130.0
2023-01-03 12:50:00,47.91,47.94,47.91,47.94,13530.0,46.2503,46.2792,46.2503,46.2792,13530.0
2023-01-03 12:55:00,47.93,48.03,47.93,48.01,70150.0,46.2696,46.3661,46.2696,46.3468,70150.0
2023-01-03 13:00:00,48.02,48.03,47.97,48.03,19470.0,46.3565,46.3661,46.3082,46.3661,19470.0
2023-01-03 13:05:00,48.0,48.02,48.0,48.01,4310.0,46.3372,46.3565,46.3372,46.3468,4310.0
2023-01-03 13:10:00,48.02,48.07,48.01,48.02,27160.0,46.3565,46.4047,46.3468,46.3565,27160.0
2023-01-03 13:15:00,48.02,48.06,48.02,48.03,15265.0,46.3565,46.3951,46.3565,46.3661,15265.0
2023-01-03 13:20:00,48.04,48.06,48.02,48.05,10785.0,46.3758,46.3951,46.3565,46.3854,10785.0
2023-01-03 13:25:00,48.1,48.2,48.1,48.2,67545.0,46.4337,46.5302,46.4337,46.5302,67545.0
2023-01-03 13:30:00,48.2,48.2,48.12,48.12,17290.0,46.5302,46.5302,46.453,46.453,17290.0
2023-01-03 13:35:00,48.11,48.14,48.07,48.07,25950.0,46.4434,46.4723,46.4047,46.4047,25950.0
2023-01-03 13:40:00,48.11,48.14,48.09,48.09,15230.0,46.4434,46.4723,46.4241,46.4241,15230.0
2023-01-03 13:45:00,48.07,48.09,48.06,48.09,5960.0,46.4047,46.4241,46.3951,46.4241,5960.0
2023-01-03 13:50:00,48.11,48.16,48.11,48.16,26950.0,46.4434,46.4916,46.4434,46.4916,26950.0
2023-01-03 13:55:00,48.15,48.18,48.15,48.16,6415.0,46.482,46.5109,46.482,46.4916,6415.0
2023-01-03 14:00:00,48.15,48.15,48.07,48.08,17660.0,46.482,46.482,46.4047,46.4144,17660.0
2023-01-03 14:05:00,48.08,48.09,48.04,48.04,24775.0,46.4144,46.4241,46.3758,46.3758,24775.0
2023-01-03 14:10:00,48.05,48.06,47.95,47.98,56715.0,46.3854,46.3951,46.2889,46.3179,56715.0
2023-01-03 14:15:00,47.99,48.01,47.95,47.95,48335.0,46.3275,46.3468,46.2889,46.2889,48335.0
2023-01-03 14:20:00,47.97,47.98,47.92,47.93,324460.0,46.3082,46.3179,46.2599,46.2696,324460.0
2023-01-03 14:25:00,47.92,47.93,47.89,47.92,80130.0,46.2599,46.2696,46.231,46.2599,80130.0
2023-01-03 14:30:00,47.87,47.88,47.81,47.84,9550.0,46.2117,46.2213,46.1538,46.1827,9550.0
2023-01-03 14:35:00,47.83,47.84,47.81,47.84,31695.0,46.1731,46.1827,46.1538,46.1827,31695.0
2023-01-03 14:40:00,47.84,47.98,47.84,47.98,55675.0,46.1827,46.3179,46.1827,46.3179,55675.0
2023-01-03 14:45:00,47.96,48.16,47.96,48.15,191615.0,46.2986,46.4916,46.2986,46.482,191615.0
2023-01-03 14:50:00,48.15,48.15,48.07,48.09,32500.0,46.482,46.482,46.4047,46.4241,32500.0
2023-01-03 14:55:00,48.09,48.14,48.08,48.09,76475.0,46.4241,46.4723,46.4144,46.4241,76475.0
2023-01-03 15:00:00,48.1,48.16,48.09,48.1,44350.0,46.4337,46.4916,46.4241,46.4337,44350.0
2023-01-03 15:05:00,48.1,48.12,48.08,48.09,50945.0,46.4337,46.453,46.4144,46.4241,50945.0
2023-01-03 15:10:00,48.1,48.19,48.09,48.19,68795.0,46.4337,46.5206,46.4241,46.5206,68795.0
2023-01-03 15:15:00,48.19,48.23,48.19,48.2,38655.0,46.5206,46.5592,46.5206,46.5302,38655.0
2023-01-03 15:20:00,48.14,48.15,48.06,48.06,20670.0,46.4723,46.482,46.3951,46.3951,20670.0
2023-01-03 15:25:00,48.06,48.12,48.06,48.12,26465.0,46.3951,46.453,46.3951,46.453,26465.0
2023-01-03 15:30:00,48.15,48.2,48.13,48.18,27975.0,46.482,46.5302,46.4627,46.5109,27975.0
2023-01-03 15:35:00,48.19,48.2,48.13,48.14,52700.0,46.5206,46.5302,46.4627,46.4723,52700.0
2023-01-03 15:40:00,48.12,48.16,48.11,48.14,51275.0,46.453,46.4916,46.4434,46.4723,51275.0
2023-01-03 15:45:00,48.12,48.17,48.12,48.17,16135.0,46.453,46.5013,46.453,46.5013,16135.0
2023-01-03 15:50:00,48.18,48.24,48.17,48.24,30620.0,46.5109,46.5689,46.5013,46.5689,30620.0
2023-01-03 15:55:00,48.21,48.22,48.14,48.15,359525.0,46.5399,46.5495,46.4723,46.482,359525.0
2023-01-04 09:30:00,48.47,48.68,48.47,48.54,237345.0,46.7909,46.9936,46.7909,46.8585,237345.0
2023-01-04 09:35:00,48.57,48.75,48.57,48.75,36420.0,46.8874,47.0612,46.8874,47.0612,36420.0
2023-01-04 09:40:00,48.74,48.86,48.64,48.67,71395.0,47.0515,47.1674,46.955,46.984,71395.0
2023-01-04 09:45:00,48.69,48.71,48.66,48.69,69050.0,47.0033,47.0226,46.9743,47.0033,69050.0
2023-01-04 09:50:00,48.7,48.73,48.66,48.73,25575.0,47.0129,47.0419,46.9743,47.0419,25575.0
2023-01-04 09:55:00,48.74,48.81,48.73,48.8,151285.0,47.0515,47.1191,47.0419,47.1095,151285.0
2023-01-04 10:00:00,48.75,48.87,48.59,48.71,91180.0,47.0612,47.177,46.9067,47.0226,91180.0
2023-01-04 10:05:00,48.6,48.61,48.48,48.52,29765.0,46.9164,46.926,46.8005,46.8392,29765.0
2023-01-04 10:10:00,48.48,48.51,48.44,48.49,26350.0,46.8005,46.8295,46.7619,46.8102,26350.0
2023-01-04 10:15:00,48.5,48.58,48.5,48.54,5835.0,46.8198,46.8971,46.8198,46.8585,5835.0
2023-01-04 10:20:00,48.57,48.58,48.52,48.52,39505.0,46.8874,46.8971,46.8392,46.8392,39505.0
2023-01-04 10:25:00,48.52,48.58,48.51,48.58,30910.0,46.8392,46.8971,46.8295,46.8971,30910.0
2023-01-04 10:30:00,48.6,48.61,48.53,48.61,58840.0,46.9164,46.926,46.8488,46.926,58840.0
2023-01-04 10:35:00,48.58,48.62,48.55,48.56,56600.0,46.8971,46.9357,46.8681,46.8778,56600.0
2023-01-04 10:40:00,48.55,48.65,48.53,48.64,52255.0,46.8681,46.9647,46.8488,46.955,52255.0
2023-01-04 10:45:00,48.66,48.74,48.66,48.72,34975.0,46.9743,47.0515,46.9743,47.0322,34975.0
2023-01-04 10:50:00,48.71,48.71,48.71,48.71,3670.0,47.0226,47.0226,47.0226,47.0226,3670.0
2023-01-04 10:55:00,48.69,48.74,48.68,48.72,18955.0,47.0033,47.0515,46.9936,47.0322,18955.0
2023-01-04 11:00:00,48.72,48.73,48.69,48.7,11060.0,47.0322,47.0419,47.0033,47.0129,11060.0
2023-01-04 11:05:00,48.69,48.76,48.68,48.74,13655.0,47.0033,47.0708,46.9936,47.0515,13655.0
2023-01-04 11:10:00,48.77,48.83,48.75,48.83,96830.0,47.0805,47.1384,47.0612,47.1384,96830.0
2023-01-04 11:15:00,48.83,48.85,48.8,48.8,87120.0,47.1384,47.1577,47.1095,47.1095,87120.0
2023-01-04 11:20:00,48.79,48.79,48.76,48.77,20415.0,47.0998,47.0998,47.0708,47.0805,20415.0
2023-01-04 11:25:00,48.77,48.82,48.76,48.8,17025.0,47.0805,47.1288,47.0708,47.1095,17025.0
2023-01-04 11:30:00,48.83,48.91,48.83,48.9,31100.0,47.1384,47.2156,47.1384,47.206,31100.0
2023-01-04 11:35:00,48.91,48.98,48.91,48.98,66445.0,47.2156,47.2832,47.2156,47.2832,66445.0
2023-01-04 11:40:00,48.98,49.0,48.96,48.99,19280.0,47.2832,47.3025,47.2639,47.2929,19280.0
2023-01-04 11:45:00,48.97,49.04,48.97,49.03,81125.0,47.2736,47.3411,47.2736,47.3315,81125.0
2023-01-04 11:50:00,49.02,49.06,49.01,49.04,36795.0,47.3218,47.3604,47.3122,47.3411,36795.0
2023-01-04 11:55:00,49.05,49.08,49.04,49.06,42660.0,47.3508,47.3798,47.3411,47.3604,42660.0
2023-01-04 12:00:00,49.07,49.08,49.05,49.06,19580.0,47.3701,47.3798,47.3508,47.3604,19580.0
2023-01-04 12:05:00,49.05,49.06,49.03,49.03,18785.0,47.3508,47.3604,47.3315,47.3315,18785.0
2023-01-04 12:10:00,49.03,49.04,49.01,49.03,14920.0,47.3315,47.3411,47.3122,47.3315,14920.0
2023-01-04 12:15:00,48.98,48.99,48.95,48.95,14350.0,47.2832,47.2929,47.2543,47.2543,14350.0
2023-01-04 12:20:00,48.95,48.98,48.95,48.98,6595.0,47.2543,47.2832,47.2543,47.2832,6595.0
2023-01-04 12:25:00,48.98,48.99,48.94,48.95,8405.0,47.2832,47.2929,47.2446,47.2543,8405.0
2023-01-04 12:30:00,48.95,49.02,48.95,49.02,9565.0,47.2543,47.3218,47.2543,47.3218,9565.0
2023-01-04 12:35:00,49.01,49.04,48.99,49.03,78855.0,47.3122,47.3411,47.2929,47.3315,78855.0
2023-01-04 12:40:00,49.03,49.05,49.03,49.05,65055.0,47.3315,47.3508,47.3315,47.3508,65055.0
2023-01-04 12:45:00,49.05,49.06,49.05,49.05,20335.0,47.3508,47.3604,47.3508,47.3508,20335.0
2023-01-04 12:50:00,49.05,49.06,48.99,49.03,11105.0,47.3508,47.3604,47.2929,47.3315,11105.0
2023-01-04 12:55:00,49.02,49.02,48.95,48.95,11135.0,47.3218,47.3218,47.2543,47.2543,11135.0
2023-01-04 13:00:00,48.94,48.94,48.87,48.91,78810.0,47.2446,47.2446,47.177,47.2156,78810.0
2023-01-04 13:05:00,48.93,48.97,48.93,48.97,23110.0,47.235,47.2736,47.235,47.2736,23110.0
2023-01-04 13:10:00,48.97,49.01,48.96,49.01,18910.0,47.2736,47.3122,47.2639,47.3122,18910.0
2023-01-04 13:15:00,49.02,49.05,49.02,49.05,4850.0,47.3218,47.3508,47.3218,47.3508,4850.0
2023-01-04 13:20:00,49.05,49.06,49.04,49.05,14940.0,47.3508,47.3604,47.3411,47.3508,14940.0
2023-01-04 13:25:00,49.03,49.04,49.02,49.02,19700.0,47.3315,47.3411,47.3218,47.3218,19700.0
2023-01-04 13:30:00,49.03,49.07,49.03,49.07,7390.0,47.3315,47.3701,47.3315,47.3701,7390.0
2023-01-04 13:35:00,49.06,49.11,49.06,49.11,221560.0,47.3604,47.4087,47.3604,47.4087,221560.0
2023-01-04 13:40:00,49.11,49.12,49.09,49.09,33970.0,47.4087,47.4184,47.3894,47.3894,33970.0
2023-01-04 13:45:00,49.09,49.1,49.06,49.09,23625.0,47.3894,47.3991,47.3604,47.3894,23625.0
2023-01-04 13:50:00,49.09,49.1,49.09,49.1,11235.0,47.3894,47.3991,47.3894,47.3991,11235.0
2023-01-04 13:55:00,49.09,49.09,48.86,48.86,56630.0,47.3894,47.3894,47.1674,47.1674,56630.0
2023-01-04 14:00:00,48.93,49.11,48.8,48.92,180235.0,47.235,47.4087,47.1095,47.2253,180235.0
2023-01-04 14:05:00,48.95,49.01,48.85,48.85,57730.0,47.2543,47.3122,47.1577,47.1577,57730.0
2023-01-04 14:10:00,48.86,48.93,48.8,48.93,31660.0,47.1674,47.235,47.1095,47.235,31660.0
2023-01-04 14:15:00,48.95,49.07,48.95,49.04,64175.0,47.2543,47.3701,47.2543,47.3411,64175.0
2023-01-04 14:20:00,49.02,49.04,48.83,48.85,135305.0,47.3218,47.3411,47.1384,47.1577,135305.0
2023-01-04 14:25:00,48.85,48.85,48.64,48.67,97440.0,47.1577,47.1577,46.955,46.984,97440.0
2023-01-04 14:30:00,48.65,48.77,48.65,48.77,69430.0,46.9647,47.0805,46.9647,47.0805,69430.0
2023-01-04 14:35:00,48.76,48.79,48.73,48.76,39305.0,47.0708,47.0998,47.0419,47.0708,39305.0
2023-01-04 14:40:00,48.75,48.8,48.72,48.77,28100.0,47.0612,47.1095,47.0322,47.0805,28100.0
2023-01-04 14:45:00,48.75,48.84,48.75,48.78,148620.0,47.0612,47.1481,47.0612,47.0901,148620.0
2023-01-04 14:50:00,48.76,48.82,48.75,48.79,46810.0,47.0708,47.1288,47.0612,47.0998,46810.0
2023-01-04 14:55:00,48.8,48.93,48.8,48.93,75170.0,47.1095,47.235,47.1095,47.235,75170.0
2023-01-04 15:00:00,48.93,49.02,48.93,48.99,45855.0,47.235,47.3218,47.235,47.2929,45855.0
2023-01-04 15:05:00,48.99,48.99,48.9,48.93,39475.0,47.2929,47.2929,47.206,47.235,39475.0
2023-01-04 15:10:00,48.94,48.94,48.87,48.93,33010.0,47.2446,47.2446,47.177,47.235,33010.0
2023-01-04 15:15:00,48.94,48.97,48.92,48.95,198470.0,47.2446,47.2736,47.2253,47.2543,198470.0
2023-01-04 15:20:00,48.94,48.95,48.84,48.86,44880.0,47.2446,47.2543,47.1481,47.1674,44880.0
2023-01-04 15:25:00,48.86,48.91,48.82,48.85,54525.0,47.1674,47.2156,47.1288,47.1577,54525.0
2023-01-04 15:30:00,48.84,48.85,48.75,48.76,141600.0,47.1481,47.1577,47.0612,47.0708,141600.0
2023-01-04 15:35:00,48.77,48.77,48.66,48.69,159240.0,47.0805,47.0805,46.9743,47.0033,159240.0
2023-01-04 15:40:00,48.69,48.69,48.61,48.64,150545.0,47.0033,47.0033,46.926,46.955,150545.0
2023-01-04 15:45:00,48.63,48.71,48.6,48.71,107385.0,46.9453,47.0226,46.9164,47.0226,107385.0
2023-01-04 15:50:00,48.76,48.8,48.73,48.8,94175.0,47.0708,47.1095,47.0419,47.1095,94175.0
2023-01-04 15:55:00,48.8,48.89,48.8,48.88,613395.0,47.1095,47.1963,47.1095,47.1867,613395.0
2023-01-05 09:30:00,48.58,48.6,48.36,48.4,141070.0,46.8971,46.9164,46.6847,46.7233,141070.0
2023-01-05 09:35:00,48.44,48.44,48.24,48.24,7185.0,46.7619,46.7619,46.5689,46.5689,7185.0
2023-01-05 09:40:00,48.2,48.2,48.1,48.15,21485.0,46.5302,46.5302,46.4337,46.482,21485.0
2023-01-05 09:45:00,48.14,48.16,48.1,48.13,8505.0,46.4723,46.4916,46.4337,46.4627,8505.0
2023-01-05 09:50:00,48.18,48.28,48.18,48.23,52785.0,46.5109,46.6075,46.5109,46.5592,52785.0
2023-01-05 09:55:00,48.29,48.34,48.23,48.3,109690.0,46.6171,46.6654,46.5592,46.6268,109690.0
2023-01-05 10:00:00,48.24,48.37,48.23,48.36,8620.0,46.5689,46.6944,46.5592,46.6847,8620.0
2023-01-05 10:05:00,48.36,48.55,48.33,48.48,86625.0,46.6847,46.8681,46.6557,46.8005,86625.0
2023-01-05 10:10:00,48.49,48.54,48.43,48.49,31030.0,46.8102,46.8585,46.7523,46.8102,31030.0
2023-01-05 10:15:00,48.52,48.52,48.45,48.48,23015.0,46.8392,46.8392,46.7716,46.8005,23015.0
2023-01-05 10:20:00,48.46,48.46,48.36,48.43,45600.0,46.7812,46.7812,46.6847,46.7523,45600.0
2023-01-05 10:25:00,48.42,48.46,48.41,48.46,13700.0,46.7426,46.7812,46.733,46.7812,13700.0
2023-01-05 10:30:00,48.46,48.48,48.43,48.44,3790.0,46.7812,46.8005,46.7523,46.7619,3790.0
2023-01-05 10:35:00,48.44,48.48,48.4,48.48,17105.0,46.7619,46.8005,46.7233,46.8005,17105.0
2023-01-05 10:40:00,48.46,48.54,48.42,48.54,12480.0,46.7812,46.8585,46.7426,46.8585,12480.0
2023-01-05 10:45:00,48.53,48.53,48.48,48.5,5270.0,46.8488,46.8488,46.8005,46.8198,5270.0
2023-01-05 10:50:00,48.46,48.46,48.33,48.33,18660.0,46.7812,46.7812,46.6557,46.6557,18660.0
2023-01-05 10:55:00,48.35,48.36,48.34,48.34,9735.0,46.675,46.6847,46.6654,46.6654,9735.0
2023-01-05 11:00:00,48.35,48.36,48.31,48.35,77720.0,46.675,46.6847,46.6364,46.675,77720.0
2023-01-05 11:05:00,48.37,48.39,48.35,48.39,76540.0,46.6944,46.7137,46.675,46.7137,76540.0
2023-01-05 11:10:00,48.39,48.42,48.34,48.34,49225.0,46.7137,46.7426,46.6654,46.6654,49225.0
2023-01-05 11:15:00,48.35,48.36,48.31,48.31,36190.0,46.675,46.6847,46.6364,46.6364,36190.0
2023-01-05 11:20:00,48.3,48.32,48.23,48.24,49150.0,46.6268,46.6461,46.5592,46.5689,49150.0
2023-01-05 11:25:00,48.22,48.28,48.22,48.25,15470.0,46.5495,46.6075,46.5495,46.5785,15470.0
2023-01-05 11:30:00,48.28,48.31,48.28,48.29,78800.0,46.6075,46.6364,46.6075,46.6171,78800.0
2023-01-05 11:35:00,48.29,48.32,48.26,48.28,25895.0,46.6171,46.6461,46.5882,46.6075,25895.0
2023-01-05 11:40:00,48.28,48.32,48.26,48.32,9825.0,46.6075,46.6461,46.5882,46.6461,9825.0
2023-01-05 11:45:00,48.33,48.36,48.33,48.36,13545.0,46.6557,46.6847,46.6557,46.6847,13545.0
2023-01-05 11:50:00,48.35,48.35,48.3,48.3,39630.0,46.675,46.675,46.6268,46.6268,39630.0
2023-01-05 11:55:00,48.31,48.32,48.27,48.29,8990.0,46.6364,46.6461,46.5978,46.6171,8990.0
2023-01-05 12:00:00,48.29,48.35,48.29,48.34,13980.0,46.6171,46.675,46.6171,46.6654,13980.0
2023-01-05 12:05:00,48.35,48.41,48.35,48.4,29860.0,46.675,46.733,46.675,46.7233,29860.0
2023-01-05 12:10:00,48.38,48.39,48.35,48.36,12020.0,46.704,46.7137,46.675,46.6847,12020.0
2023-01-05 12:15:00,48.35,48.36,48.27,48.28,18260.0,46.675,46.6847,46.5978,46.6075,18260.0
2023-01-05 12:20:00,48.27,48.37,48.26,48.35,27145.0,46.5978,46.6944,46.5882,46.675,27145.0
2023-01-05 12:25:00,48.35,48.37,48.35,48.37,14180.0,46.675,46.6944,46.675,46.6944,14180.0
2023-01-05 12:30:00,48.37,48.44,48.36,48.43,41765.0,46.6944,46.7619,46.6847,46.7523,41765.0
2023-01-05 12:35:00,48.43,48.45,48.39,48.39,32040.0,46.7523,46.7716,46.7137,46.7137,32040.0
2023-01-05 12:40:00,48.4,48.4,48.36,48.37,17490.0,46.7233,46.7233,46.6847,46.6944,17490.0
2023-01-05 12:45:00,48.35,48.36,48.34,48.36,13160.0,46.675,46.6847,46.6654,46.6847,13160.0
2023-01-05 12:50:00,48.36,48.38,48.32,48.32,26860.0,46.6847,46.704,46.6461,46.6461,26860.0
2023-01-05 12:55:00,48.32,48.34,48.31,48.34,5925.0,46.6461,46.6654,46.6364,46.6654,5925.0
2023-01-05 13:00:00,48.32,48.33,48.28,48.31,16425.0,46.6461,46.6557,46.6075,46.6364,16425.0
2023-01-05 13:05:00,48.31,48.35,48.31,48.35,12500.0,46.6364,46.675,46.6364,46.675,12500.0
2023-01-05 13:10:00,48.35,48.35,48.32,48.32,5740.0,46.675,46.675,46.6461,46.6461,5740.0
2023-01-05 13:15:00,48.29,48.3,48.27,48.27,17700.0,46.6171,46.6268,46.5978,46.5978,17700.0
2023-01-05 13:20:00,48.28,48.54,48.28,48.52,53190.0,46.6075,46.8585,46.6075,46.8392,53190.0
2023-01-05 13:25:00,48.53,48.57,48.5,48.5,37935.0,46.8488,46.8874,46.8198,46.8198,37935.0
2023-01-05 13:30:00,48.5,48.57,48.5,48.55,30305.0,46.8198,46.8874,46.8198,46.8681,30305.0
2023-01-05 13:35:00,48.54,48.54,48.47,48.47,14180.0,46.8585,46.8585,46.7909,46.7909,14180.0
2023-01-05 13:40:00,48.51,48.52,48.44,48.45,12315.0,46.8295,46.8392,46.7619,46.7716,12315.0
2023-01-05 13:45:00,48.44,48.47,48.44,48.44,34655.0,46.7619,46.7909,46.7619,46.7619,34655.0
2023-01-05 13:50:00,48.45,48.48,48.43,48.47,31685.0,46.7716,46.8005,46.7523,46.7909,31685.0
2023-01-05 13:55:00,48.49,48.49,48.42,48.43,116825.0,46.8102,46.8102,46.7426,46.7523,116825.0
2023-01-05 14:00:00,48.43,48.49,48.42,48.45,57185.0,46.7523,46.8102,46.7426,46.7716,57185.0
2023-01-05 14:05:00,48.45,48.48,48.44,48.47,17000.0,46.7716,46.8005,46.7619,46.7909,17000.0
2023-01-05 14:10:00,48.47,48.48,48.37,48.38,71175.0,46.7909,46.8005,46.6944,46.704,71175.0
2023-01-05 14:15:00,48.39,48.43,48.38,48.43,19850.0,46.7137,46.7523,46.704,46.7523,19850.0
2023-01-05 14:20:00,48.43,48.44,48.41,48.42,58020.0,46.7523,46.7619,46.733,46.7426,58020.0
2023-01-05 14:25:00,48.43,48.44,48.37,48.38,30605.0,46.7523,46.7619,46.6944,46.704,30605.0
2023-01-05 14:30:00,48.38,48.43,48.38,48.43,15675.0,46.704,46.7523,46.704,46.7523,15675.0
2023-01-05 14:35:00,48.43,48.55,48.43,48.53,36055.0,46.7523,46.8681,46.7523,46.8488,36055.0
2023-01-05 14:40:00,48.53,48.55,48.52,48.52,42890.0,46.8488,46.8681,46.8392,46.8392,42890.0
2023-01-05 14:45:00,48.55,48.6,48.54,48.59,30470.0,46.8681,46.9164,46.8585,46.9067,30470.0
2023-01-05 14:50:00,48.58,48.6,48.57,48.58,15430.0,46.8971,46.9164,46.8874,46.8971,15430.0
2023-01-05 14:55:00,48.59,48.6,48.49,48.49,24960.0,46.9067,46.9164,46.8102,46.8102,24960.0
2023-01-05 15:00:00,48.47,48.49,48.44,48.44,37775.0,46.7909,46.8102,46.7619,46.7619,37775.0
2023-01-05 15:05:00,48.44,48.45,48.41,48.42,53515.0,46.7619,46.7716,46.733,46.7426,53515.0
2023-01-05 15:10:00,48.41,48.42,48.39,48.42,31315.0,46.733,46.7426,46.7137,46.7426,31315.0
2023-01-05 15:15:00,48.42,48.44,48.39,48.39,446570.0,46.7426,46.7619,46.7137,46.7137,446570.0
2023-01-05 15:20:00,48.39,48.4,48.37,48.39,37980.0,46.7137,46.7233,46.6944,46.7137,37980.0
2023-01-05 15:25:00,48.39,48.39,48.33,48.37,99880.0,46.7137,46.7137,46.6557,46.6944,99880.0
2023-01-05 15:30:00,48.36,48.37,48.3,48.36,65335.0,46.6847,46.6944,46.6268,46.6847,65335.0
2023-01-05 15:35:00,48.36,48.42,48.36,48.41,71940.0,46.6847,46.7426,46.6847,46.733,71940.0
2023-01-05 15:40:00,48.41,48.42,48.38,48.4,56935.0,46.733,46.7426,46.704,46.7233,56935.0
2023-01-05 15:45:00,48.41,48.43,48.35,48.37,69635.0,46.733,46.7523,46.675,46.6944,69635.0
2023-01-05 15:50:00,48.36,48.4,48.35,48.35,129060.0,46.6847,46.7233,46.675,46.675,129060.0
2023-01-05 15:55:00,48.36,48.41,48.36,48.39,120150.0,46.6847,46.733,46.6847,46.7137,120150.0
2023-01-06 09:30:00,48.82,49.05,48.82,49.05,116565.0,47.1288,47.3508,47.1288,47.3508,116565.0
2023-01-06 09:35:00,49.09,49.11,48.81,48.81,161325.0,47.3894,47.4087,47.1191,47.1191,161325.0
2023-01-06 09:40:00,48.8,48.89,48.73,48.73,62780.0,47.1095,47.1963,47.0419,47.0419,62780.0
2023-01-06 09:45:00,48.7,48.71,48.67,48.71,8890.0,47.0129,47.0226,46.984,47.0226,8890.0
2023-01-06 09:50:00,48.7,48.79,48.7,48.76,9895.0,47.0129,47.0998,47.0129,47.0708,9895.0
2023-01-06 09:55:00,48.81,48.85,48.77,48.78,32415.0,47.1191,47.1577,47.0805,47.0901,32415.0
2023-01-06 10:00:00,48.78,49.08,48.78,48.95,102675.0,47.0901,47.3798,47.0901,47.2543,102675.0
2023-01-06 10:05:00,48.94,49.08,48.94,49.05,60030.0,47.2446,47.3798,47.2446,47.3508,60030.0
2023-01-06 10:10:00,49.06,49.09,49.01,49.02,18460.0,47.3604,47.3894,47.3122,47.3218,18460.0
2023-01-06 10:15:00,49.06,49.17,49.05,49.16,20815.0,47.3604,47.4666,47.3508,47.457,20815.0
2023-01-06 10:20:00,49.13,49.16,49.12,49.14,14230.0,47.428,47.457,47.4184,47.4377,14230.0
2023-01-06 10:25:00,49.14,49.15,49.07,49.08,14640.0,47.4377,47.4473,47.3701,47.3798,14640.0
2023-01-06 10:30:00,49.09,49.2,49.09,49.19,19310.0,47.3894,47.4956,47.3894,47.4859,19310.0
2023-01-06 10:35:00,49.18,49.33,49.18,49.33,96895.0,47.4763,47.6211,47.4763,47.6211,96895.0
2023-01-06 10:40:00,49.33,49.38,49.26,49.27,149935.0,47.6211,47.6694,47.5535,47.5632,149935.0
2023-01-06 10:45:00,49.26,49.39,49.24,49.39,37780.0,47.5535,47.679,47.5342,47.679,37780.0
2023-01-06 10:50:00,49.35,49.42,49.35,49.39,200455.0,47.6404,47.708,47.6404,47.679,200455.0
2023-01-06 10:55:00,49.4,49.43,49.37,49.41,77915.0,47.6887,47.7176,47.6597,47.6983,77915.0
2023-01-06 11:00:00,49.41,49.44,49.4,49.41,52975.0,47.6983,47.7273,47.6887,47.6983,52975.0
2023-01-06 11:05:00,49.41,49.43,49.39,49.4,13645.0,47.6983,47.7176,47.679,47.6887,13645.0
2023-01-06 11:10:00,49.4,49.41,49.34,49.34,34525.0,47.6887,47.6983,47.6307,47.6307,34525.0
2023-01-06 11:15:00,49.36,49.38,49.33,49.35,31520.0,47.6501,47.6694,47.6211,47.6404,31520.0
2023-01-06 11:20:00,49.35,49.39,49.35,49.38,27410.0,47.6404,47.679,47.6404,47.6694,27410.0
2023-01-06 11:25:00,49.38,49.39,49.33,49.37,101070.0,47.6694,47.679,47.6211,47.6597,101070.0
2023-01-06 11:30:00,49.37,49.4,49.35,49.4,18585.0,47.6597,47.6887,47.6404,47.6887,18585.0
2023-01-06 11:35:00,49.4,49.43,49.39,49.43,51860.0,47.6887,47.7176,47.679,47.7176,51860.0
2023-01-06 11:40:00,49.43,49.44,49.38,49.42,83165.0,47.7176,47.7273,47.6694,47.708,83165.0
2023-01-06 11:45:00,49.42,49.46,49.4,49.45,66100.0,47.708,47.7466,47.6887,47.7369,66100.0
2023-01-06 11:50:00,49.46,49.53,49.46,49.51,87350.0,47.7466,47.8142,47.7466,47.7949,87350.0
2023-01-06 11:55:00,49.52,49.55,49.49,49.49,46415.0,47.8045,47.8335,47.7756,47.7756,46415.0
2023-01-06 12:00:00,49.49,49.5,49.46,49.47,24845.0,47.7756,47.7852,47.7466,47.7562,24845.0
2023-01-06 12:05:00,49.48,49.48,49.44,49.45,38730.0,47.7659,47.7659,47.7273,47.7369,38730.0
2023-01-06 12:10:00,49.45,49.48,49.42,49.42,20390.0,47.7369,47.7659,47.708,47.708,20390.0
2023-01-06 12:15:00,49.43,49.44,49.42,49.43,20785.0,47.7176,47.7273,47.708,47.7176,20785.0
2023-01-06 12:20:00,49.43,49.45,49.37,49.37,24155.0,47.7176,47.7369,47.6597,47.6597,24155.0
2023-01-06 12:25:00,49.38,49.38,49.34,49.36,11450.0,47.6694,47.6694,47.6307,47.6501,11450.0
2023-01-06 12:30:00,49.37,49.38,49.33,49.34,27380.0,47.6597,47.6694,47.6211,47.6307,27380.0
2023-01-06 12:35:00,49.34,49.36,49.32,49.32,5325.0,47.6307,47.6501,47.6114,47.6114,5325.0
2023-01-06 12:40:00,49.34,49.34,49.3,49.3,62405.0,47.6307,47.6307,47.5921,47.5921,62405.0
2023-01-06 12:45:00,49.31,49.35,49.31,49.34,9955.0,47.6018,47.6404,47.6018,47.6307,9955.0
2023-01-06 12:50:00,49.33,49.34,49.3,49.32,12575.0,47.6211,47.6307,47.5921,47.6114,12575.0
2023-01-06 12:55:00,49.3,49.31,49.28,49.31,9940.0,47.5921,47.6018,47.5728,47.6018,9940.0
2023-01-06 13:00:00,49.32,49.34,49.3,49.3,4555.0,47.6114,47.6307,47.5921,47.5921,4555.0
2023-01-06 13:05:00,49.32,49.36,49.32,49.35,20460.0,47.6114,47.6501,47.6114,47.6404,20460.0
2023-01-06 13:10:00,49.36,49.38,49.34,49.37,49215.0,47.6501,47.6694,47.6307,47.6597,49215.0
2023-01-06 13:15:00,49.37,49.38,49.35,49.36,124555.0,47.6597,47.6694,47.6404,47.6501,124555.0
2023-01-06 13:20:00,49.35,49.38,49.35,49.38,13310.0,47.6404,47.6694,47.6404,47.6694,13310.0
2023-01-06 13:25:00,49.38,49.42,49.38,49.41,21125.0,47.6694,47.708,47.6694,47.6983,21125.0
2023-01-06 13:30:00,49.41,49.43,49.4,49.43,18785.0,47.6983,47.7176,47.6887,47.7176,18785.0
2023-01-06 13:35:00,49.42,49.44,49.42,49.44,10535.0,47.708,47.7273,47.708,47.7273,10535.0
2023-01-06 13:40:00,49.46,49.47,49.45,49.46,29360.0,47.7466,47.7562,47.7369,47.7466,29360.0
2023-01-06 13:45:00,49.45,49.46,49.43,49.44,14950.0,47.7369,47.7466,47.7176,47.7273,14950.0
2023-01-06 13:50:00,49.44,49.44,49.42,49.43,21625.0,47.7273,47.7273,47.708,47.7176,21625.0
2023-01-06 13:55:00,49.44,49.49,49.44,49.47,17665.0,47.7273,47.7756,47.7273,47.7562,17665.0
2023-01-06 14:00:00,49.49,49.49,49.46,49.49,12320.0,47.7756,47.7756,47.7466,47.7756,12320.0
2023-01-06 14:05:00,49.49,49.49,49.47,49.49,24480.0,47.7756,47.7756,47.7562,47.7756,24480.0
2023-01-06 14:10:00,49.49,49.51,49.48,49.51,111750.0,47.7756,47.7949,47.7659,47.7949,111750.0
2023-01-06 14:15:00,49.51,49.54,49.51,49.54,28755.0,47.7949,47.8238,47.7949,47.8238,28755.0
2023-01-06 14:20:00,49.54,49.57,49.54,49.57,52305.0,47.8238,47.8528,47.8238,47.8528,52305.0
2023-01-06 14:25:00,49.56,49.57,49.51,49.51,117585.0,47.8431,47.8528,47.7949,47.7949,117585.0
2023-01-06 14:30:00,49.52,49.57,49.52,49.56,89420.0,47.8045,47.8528,47.8045,47.8431,89420.0
2023-01-06 14:35:00,49.55,49.57,49.55,49.57,86085.0,47.8335,47.8528,47.8335,47.8528,86085.0
2023-01-06 14:40:00,49.55,49.58,49.55,49.58,61625.0,47.8335,47.8624,47.8335,47.8624,61625.0
2023-01-06 14:45:00,49.57,49.57,49.53,49.56,58945.0,47.8528,47.8528,47.8142,47.8431,58945.0
2023-01-06 14:50:00,49.56,49.62,49.56,49.62,74770.0,47.8431,47.901,47.8431,47.901,74770.0
2023-01-06 14:55:00,49.62,49.63,49.61,49.61,150220.0,47.901,47.9107,47.8914,47.8914,150220.0
2023-01-06 15:00:00,49.61,49.68,49.61,49.67,127470.0,47.8914,47.959,47.8914,47.9493,127470.0
2023-01-06 15:05:00,49.67,49.69,49.65,49.68,71355.0,47.9493,47.9686,47.93,47.959,71355.0
2023-01-06 15:10:00,49.68,49.69,49.63,49.65,23125.0,47.959,47.9686,47.9107,47.93,23125.0
2023-01-06 15:15:00,49.66,49.68,49.62,49.62,27960.0,47.9397,47.959,47.901,47.901,27960.0
2023-01-06 15:20:00,49.61,49.61,49.57,49.59,118460.0,47.8914,47.8914,47.8528,47.8721,118460.0
2023-01-06 15:25:00,49.6,49.6,49.56,49.56,10565.0,47.8817,47.8817,47.8431,47.8431,10565.0
2023-01-06 15:30:00,49.57,49.62,49.57,49.61,62470.0,47.8528,47.901,47.8528,47.8914,62470.0
2023-01-06 15:35:00,49.6,49.62,49.59,49.62,22660.0,47.8817,47.901,47.8721,47.901,22660.0
2023-01-06 15:40:00,49.62,49.65,49.61,49.65,41265.0,47.901,47.93,47.8914,47.93,41265.0
2023-01-06 15:45:00,49.65,49.66,49.62,49.62,107050.0,47.93,47.9397,47.901,47.901,107050.0
2023-01-06 15:50:00,49.59,49.59,49.55,49.56,55755.0,47.8721,47.8721,47.8335,47.8431,55755.0
2023-01-06 15:55:00,49.58,49.6,49.54,49.6,364205.0,47.8624,47.8817,47.8238,47.8817,364205.0
2023-01-09 09:30:00,49.89,49.9,49.71,49.75,392080.0,48.1617,48.1713,47.9879,48.0265,392080.0
2023-01-09 09:35:00,49.75,49.76,49.58,49.65,115755.0,48.0265,48.0362,47.8624,47.93,115755.0
2023-01-09 09:40:00,49.64,49.72,49.61,49.72,148125.0,47.9204,47.9976,47.8914,47.9976,148125.0
2023-01-09 09:45:00,49.73,49.82,49.73,49.81,35405.0,48.0072,48.0941,48.0072,48.0845,35405.0
2023-01-09 09:50:00,49.81,49.86,49.76,49.86,47675.0,48.0845,48.1327,48.0362,48.1327,47675.0
2023-01-09 09:55:00,49.87,49.88,49.81,49.86,45255.0,48.1424,48.152,48.0845,48.1327,45255.0
2023-01-09 10:00:00,49.87,49.95,49.87,49.9,40925.0,48.1424,48.2196,48.1424,48.1713,40925.0
2023-01-09 10:05:00,49.9,49.91,49.88,49.9,32495.0,48.1713,48.181,48.152,48.1713,32495.0
2023-01-09 10:10:00,49.9,49.93,49.84,49.87,32415.0,48.1713,48.2003,48.1134,48.1424,32415.0
2023-01-09 10:15:00,49.88,49.95,49.88,49.95,33730.0,48.152,48.2196,48.152,48.2196,33730.0
2023-01-09 10:20:00,49.95,49.95,49.87,49.89,28585.0,48.2196,48.2196,48.1424,48.1617,28585.0
2023-01-09 10:25:00,49.86,49.91,49.85,49.9,61365.0,48.1327,48.181,48.1231,48.1713,61365.0
2023-01-09 10:30:00,49.89,50.01,49.89,50.01,24090.0,48.1617,48.2775,48.1617,48.2775,24090.0
2023-01-09 10:35:00,49.99,50.03,49.98,49.98,19880.0,48.2582,48.2968,48.2486,48.2486,19880.0
2023-01-09 10:40:00,49.97,49.98,49.95,49.98,20860.0,48.2389,48.2486,48.2196,48.2486,20860.0
2023-01-09 10:45:00,50.01,50.07,50.0,50.07,15760.0,48.2775,48.3355,48.2679,48.3355,15760.0
2023-01-09 10:50:00,50.07,50.08,50.04,50.04,95335.0,48.3355,48.3451,48.3065,48.3065,95335.0
2023-01-09 10:55:00,50.05,50.07,50.0,50.01,45415.0,48.3162,48.3355,48.2679,48.2775,45415.0
2023-01-09 11:00:00,50.03,50.1,50.03,50.1,14765.0,48.2968,48.3644,48.2968,48.3644,14765.0
2023-01-09 11:05:00,50.11,50.11,50.09,50.09,38110.0,48.3741,48.3741,48.3548,48.3548,38110.0
2023-01-09 11:10:00,50.1,50.13,50.09,50.13,16550.0,48.3644,48.3934,48.3548,48.3934,16550.0
2023-01-09 11:15:00,50.14,50.16,50.14,50.16,91020.0,48.403,48.4223,48.403,48.4223,91020.0
2023-01-09 11:20:00,50.13,50.16,50.12,50.15,64200.0,48.3934,48.4223,48.3837,48.4127,64200.0
2023-01-09 11:25:00,50.14,50.14,50.11,50.12,23870.0,48.403,48.403,48.3741,48.3837,23870.0
2023-01-09 11:30:00,50.11,50.12,50.08,50.08,33890.0,48.3741,48.3837,48.3451,48.3451,33890.0
2023-01-09 11:35:00,50.08,50.08,50.05,50.05,14630.0,48.3451,48.3451,48.3162,48.3162,14630.0
2023-01-09 11:40:00,50.06,50.1,50.06,50.1,14850.0,48.3258,48.3644,48.3258,48.3644,14850.0
2023-01-09 11:45:00,50.12,50.14,50.11,50.13,10230.0,48.3837,48.403,48.3741,48.3934,10230.0
2023-01-09 11:50:00,50.15,50.17,50.13,50.17,41830.0,48.4127,48.432,48.3934,48.432,41830.0
2023-01-09 11:55:00,50.17,50.17,50.12,50.14,48055.0,48.432,48.432,48.3837,48.403,48055.0
2023-01-09 12:00:00,50.15,50.15,50.12,50.13,2655.0,48.4127,48.4127,48.3837,48.3934,2655.0
2023-01-09 12:05:00,50.13,50.14,50.11,50.12,14780.0,48.3934,48.403,48.3741,48.3837,14780.0
2023-01-09 12:10:00,50.13,50.15,50.11,50.11,35935.0,48.3934,48.4127,48.3741,48.3741,35935.0
2023-01-09 12:15:00,50.12,50.12,50.05,50.06,21930.0,48.3837,48.3837,48.3162,48.3258,21930.0
2023-01-09 12:20:00,50.06,50.08,50.06,50.08,4570.0,48.3258,48.3451,48.3258,48.3451,4570.0
2023-01-09 12:25:00,50.09,50.11,50.07,50.1,20365.0,48.3548,48.3741,48.3355,48.3644,20365.0
2023-01-09 12:30:00,50.12,50.13,50.12,50.13,8665.0,48.3837,48.3934,48.3837,48.3934,8665.0
2023-01-09 12:35:00,50.08,50.08,50.03,50.03,4825.0,48.3451,48.3451,48.2968,48.2968,4825.0
2023-01-09 12:40:00,50.04,50.06,50.02,50.03,98180.0,48.3065,48.3258,48.2872,48.2968,98180.0
2023-01-09 12:45:00,50.06,50.06,50.03,50.05,74650.0,48.3258,48.3258,48.2968,48.3162,74650.0
2023-01-09 12:50:00,50.05,50.05,50.04,50.05,51230.0,48.3162,48.3162,48.3065,48.3162,51230.0
2023-01-09 12:55:00,50.06,50.06,50.03,50.06,34935.0,48.3258,48.3258,48.2968,48.3258,34935.0
2023-01-09 13:00:00,50.05,50.06,49.99,49.99,23685.0,48.3162,48.3258,48.2582,48.2582,23685.0
2023-01-09 13:05:00,49.99,50.0,49.96,49.97,17495.0,48.2582,48.2679,48.2293,48.2389,17495.0
2023-01-09 13:10:00,49.97,50.01,49.96,50.01,12750.0,48.2389,48.2775,48.2293,48.2775,12750.0
2023-01-09 13:15:00,49.98,50.02,49.98,50.02,17785.0,48.2486,48.2872,48.2486,48.2872,17785.0
2023-01-09 13:20:00,50.01,50.05,50.01,50.05,66240.0,48.2775,48.3162,48.2775,48.3162,66240.0
2023-01-09 13:25:00,50.04,50.04,49.99,50.01,46035.0,48.3065,48.3065,48.2582,48.2775,46035.0
2023-01-09 13:30:00,50.01,50.02,49.96,49.96,27445.0,48.2775,48.2872,48.2293,48.2293,27445.0
2023-01-09 13:35:00,49.95,49.95,49.88,49.91,73380.0,48.2196,48.2196,48.152,48.181,73380.0
2023-01-09 13:40:00,49.9,49.9,49.81,49.81,33750.0,48.1713,48.1713,48.0845,48.0845,33750.0
2023-01-09 13:45:00,49.82,49.84,49.77,49.83,61885.0,48.0941,48.1134,48.0459,48.1038,61885.0
2023-01-09 13:50:00,49.83,49.85,49.81,49.85,16790.0,48.1038,48.1231,48.0845,48.1231,16790.0
2023-01-09 13:55:00,49.84,49.88,49.83,49.87,60365.0,48.1134,48.152,48.1038,48.1424,60365.0
2023-01-09 14:00:00,49.89,49.94,49.89,49.93,9360.0,48.1617,48.21,48.1617,48.2003,9360.0
2023-01-09 14:05:00,49.92,49.92,49.8,49.88,89450.0,48.1907,48.1907,48.0748,48.152,89450.0
2023-01-09 14:10:00,49.87,49.9,49.86,49.88,79015.0,48.1424,48.1713,48.1327,48.152,79015.0
2023-01-09 14:15:00,49.87,49.89,49.84,49.87,40700.0,48.1424,48.1617,48.1134,48.1424,40700.0
2023-01-09 14:20:00,49.89,49.92,49.88,49.91,13910.0,48.1617,48.1907,48.152,48.181,13910.0
2023-01-09 14:25:00,49.91,49.91,49.86,49.9,41545.0,48.181,48.181,48.1327,48.1713,41545.0
2023-01-09 14:30:00,49.88,49.89,49.83,49.84,44495.0,48.152,48.1617,48.1038,48.1134,44495.0
2023-01-09 14:35:00,49.83,49.83,49.78,49.79,387350.0,48.1038,48.1038,48.0555,48.0652,387350.0
2023-01-09 14:40:00,49.79,49.82,49.78,49.82,16740.0,48.0652,48.0941,48.0555,48.0941,16740.0
2023-01-09 14:45:00,49.81,49.84,49.8,49.83,9740.0,48.0845,48.1134,48.0748,48.1038,9740.0
2023-01-09 14:50:00,49.82,49.84,49.79,49.8,37570.0,48.0941,48.1134,48.0652,48.0748,37570.0
2023-01-09 14:55:00,49.79,49.79,49.68,49.7,109450.0,48.0652,48.0652,47.959,47.9783,109450.0
2023-01-09 15:00:00,49.69,49.72,49.67,49.7,155685.0,47.9686,47.9976,47.9493,47.9783,155685.0
2023-01-09 15:05:00,49.69,49.73,49.68,49.72,15305.0,47.9686,48.0072,47.959,47.9976,15305.0
2023-01-09 15:10:00,49.73,49.73,49.67,49.67,61475.0,48.0072,48.0072,47.9493,47.9493,61475.0
2023-01-09 15:15:00,49.65,49.69,49.63,49.69,32005.0,47.93,47.9686,47.9107,47.9686,32005.0
2023-01-09 15:20:00,49.71,49.75,49.69,49.7,24030.0,47.9879,48.0265,47.9686,47.9783,24030.0
2023-01-09 15:25:00,49.7,49.7,49.65,49.66,23635.0,47.9783,47.9783,47.93,47.9397,23635.0
2023-01-09 15:30:00,49.66,49.67,49.59,49.64,37680.0,47.9397,47.9493,47.8721,47.9204,37680.0
2023-01-09 15:35:00,49.65,49.65,49.6,49.6,16520.0,47.93,47.93,47.8817,47.8817,16520.0
2023-01-09 15:40:00,49.61,49.65,49.6,49.64,37405.0,47.8914,47.93,47.8817,47.9204,37405.0
2023-01-09 15:45:00,49.66,49.66,49.56,49.6,40035.0,47.9397,47.9397,47.8431,47.8817,40035.0
2023-01-09 15:50:00,49.61,49.66,49.6,49.64,37020.0,47.8914,47.9397,47.8817,47.9204,37020.0
2023-01-09 15:55:00,49.63,49.63,49.59,49.61,111755.0,47.9107,47.9107,47.8721,47.8914,111755.0
2023-01-10 09:30:00,49.55,49.69,49.53,49.68,52960.0,47.8335,47.9686,47.8142,47.959,52960.0
2023-01-10 09:35:00,49.69,49.73,49.61,49.63,36845.0,47.9686,48.0072,47.8914,47.9107,36845.0
2023-01-10 09:40:00,49.63,49.63,49.56,49.58,18595.0,47.9107,47.9107,47.8431,47.8624,18595.0
2023-01-10 09:45:00,49.6,49.61,49.46,49.54,49735.0,47.8817,47.8914,47.7466,47.8238,49735.0
2023-01-10 09:50:00,49.51,49.65,49.44,49.65,29400.0,47.7949,47.93,47.7273,47.93,29400.0
2023-01-10 09:55:00,49.63,49.67,49.6,49.62,25105.0,47.9107,47.9493,47.8817,47.901,25105.0
2023-01-10 10:00:00,49.59,49.62,49.57,49.6,24750.0,47.8721,47.901,47.8528,47.8817,24750.0
2023-01-10 10:05:00,49.59,49.63,49.59,49.63,15525.0,47.8721,47.9107,47.8721,47.9107,15525.0
2023-01-10 10:10:00,49.61,49.73,49.61,49.73,29610.0,47.8914,48.0072,47.8914,48.0072,29610.0
2023-01-10 10:15:00,49.69,49.74,49.68,49.69,12740.0,47.9686,48.0169,47.959,47.9686,12740.0
2023-01-10 10:20:00,49.66,49.66,49.58,49.62,41705.0,47.9397,47.9397,47.8624,47.901,41705.0
2023-01-10 10:25:00,49.65,49.67,49.57,49.57,10875.0,47.93,47.9493,47.8528,47.8528,10875.0
2023-01-10 10:30:00,49.6,49.6,49.43,49.46,40185.0,47.8817,47.8817,47.7176,47.7466,40185.0
2023-01-10 10:35:00,49.47,49.48,49.43,49.46,63520.0,47.7562,47.7659,47.7176,47.7466,63520.0
2023-01-10 10:40:00,49.44,49.44,49.35,49.36,39725.0,47.7273,47.7273,47.6404,47.6501,39725.0
2023-01-10 10:45:00,49.36,49.44,49.36,49.42,18860.0,47.6501,47.7273,47.6501,47.708,18860.0
2023-01-10 10:50:00,49.44,49.53,49.43,49.52,111730.0,47.7273,47.8142,47.7176,47.8045,111730.0
2023-01-10 10:55:00,49.52,49.61,49.51,49.61,70180.0,47.8045,47.8914,47.7949,47.8914,70180.0
2023-01-10 11:00:00,49.62,49.64,49.59,49.64,8105.0,47.901,47.9204,47.8721,47.9204,8105.0
2023-01-10 11:05:00,49.64,49.64,49.63,49.63,4805.0,47.9204,47.9204,47.9107,47.9107,4805.0
2023-01-10 11:10:00,49.62,49.68,49.62,49.65,15985.0,47.901,47.959,47.901,47.93,15985.0
2023-01-10 11:15:00,49.66,49.69,49.63,49.66,29150.0,47.9397,47.9686,47.9107,47.9397,29150.0
2023-01-10 11:20:00,49.69,49.72,49.68,49.7,14295.0,47.9686,47.9976,47.959,47.9783,14295.0
2023-01-10 11:25:00,49.7,49.71,49.62,49.62,12055.0,47.9783,47.9879,47.901,47.901,12055.0
2023-01-10 11:30:00,49.64,49.66,49.61,49.63,34275.0,47.9204,47.9397,47.8914,47.9107,34275.0
2023-01-10 11:35:00,49.63,49.68,49.63,49.64,25350.0,47.9107,47.959,47.9107,47.9204,25350.0
2023-01-10 11:40:00,49.65,49.66,49.62,49.65,25330.0,47.93,47.9397,47.901,47.93,25330.0
2023-01-10 11:45:00,49.64,49.66,49.6,49.66,42760.0,47.9204,47.9397,47.8817,47.9397,42760.0
2023-01-10 11:50:00,49.65,49.67,49.64,49.67,14700.0,47.93,47.9493,47.9204,47.9493,14700.0
2023-01-10 11:55:00,49.68,49.71,49.67,49.7,21130.0,47.959,47.9879,47.9493,47.9783,21130.0
2023-01-10 12:00:00,49.69,49.69,49.59,49.65,63750.0,47.9686,47.9686,47.8721,47.93,63750.0
2023-01-10 12:05:00,49.64,49.67,49.64,49.67,28985.0,47.9204,47.9493,47.9204,47.9493,28985.0
2023-01-10 12:10:00,49.67,49.73,49.67,49.73,14480.0,47.9493,48.0072,47.9493,48.0072,14480.0
2023-01-10 12:15:00,49.73,49.73,49.67,49.67,31485.0,48.0072,48.0072,47.9493,47.9493,31485.0
2023-01-10 12:20:00,49.67,49.71,49.66,49.71,29135.0,47.9493,47.9879,47.9397,47.9879,29135.0
2023-01-10 12:25:00,49.73,49.74,49.7,49.72,5425.0,48.0072,48.0169,47.9783,47.9976,5425.0
2023-01-10 12:30:00,49.74,49.76,49.73,49.75,18140.0,48.0169,48.0362,48.0072,48.0265,18140.0
2023-01-10 12:35:00,49.74,49.84,49.74,49.82,14155.0,48.0169,48.1134,48.0169,48.0941,14155.0
2023-01-10 12:40:00,49.83,49.84,49.83,49.83,9370.0,48.1038,48.1134,48.1038,48.1038,9370.0
2023-01-10 12:45:00,49.82,49.82,49.78,49.81,8630.0,48.0941,48.0941,48.0555,48.0845,8630.0
2023-01-10 12:50:00,49.8,49.82,49.77,49.78,15040.0,48.0748,48.0941,48.0459,48.0555,15040.0
2023-01-10 12:55:00,49.79,49.8,49.78,49.79,6690.0,48.0652,48.0748,48.0555,48.0652,6690.0
2023-01-10 13:00:00,49.79,49.83,49.77,49.83,23335.0,48.0652,48.1038,48.0459,48.1038,23335.0
2023-01-10 13:05:00,49.83,49.86,49.83,49.86,19760.0,48.1038,48.1327,48.1038,48.1327,19760.0
2023-01-10 13:10:00,49.86,49.86,49.82,49.82,14115.0,48.1327,48.1327,48.0941,48.0941,14115.0
2023-01-10 13:15:00,49.82,49.82,49.79,49.8,17385.0,48.0941,48.0941,48.0652,48.0748,17385.0
2023-01-10 13:20:00,49.79,49.83,49.78,49.83,12135.0,48.0652,48.1038,48.0555,48.1038,12135.0
2023-01-10 13:25:00,49.83,49.85,49.82,49.84,14190.0,48.1038,48.1231,48.0941,48.1134,14190.0
2023-01-10 13:30:00,49.85,49.87,49.85,49.87,9470.0,48.1231,48.1424,48.1231,48.1424,9470.0
2023-01-10 13:35:00,49.88,49.9,49.87,49.89,73305.0,48.152,48.1713,48.1424,48.1617,73305.0
2023-01-10 13:40:00,49.9,49.91,49.84,49.85,13130.0,48.1713,48.181,48.1134,48.1231,13130.0
2023-01-10 13:45:00,49.87,49.88,49.84,49.84,16215.0,48.1424,48.152,48.1134,48.1134,16215.0
2023-01-10 13:50:00,49.87,49.87,49.85,49.85,8010.0,48.1424,48.1424,48.1231,48.1231,8010.0
2023-01-10 13:55:00,49.83,49.91,49.83,49.91,34220.0,48.1038,48.181,48.1038,48.181,34220.0
2023-01-10 14:00:00,49.93,49.94,49.91,49.93,8740.0,48.2003,48.21,48.181,48.2003,8740.0
2023-01-10 14:05:00,49.92,49.94,49.89,49.94,11830.0,48.1907,48.21,48.1617,48.21,11830.0
2023-01-10 14:10:00,49.94,49.97,49.94,49.97,30785.0,48.21,48.2389,48.21,48.2389,30785.0
2023-01-10 14:15:00,49.97,49.98,49.96,49.98,11555.0,48.2389,48.2486,48.2293,48.2486,11555.0
2023-01-10 14:20:00,49.98,49.98,49.96,49.97,28210.0,48.2486,48.2486,48.2293,48.2389,28210.0
2023-01-10 14:25:00,49.98,49.99,49.94,49.99,12565.0,48.2486,48.2582,48.21,48.2582,12565.0
2023-01-10 14:30:00,49.99,50.02,49.98,50.0,44965.0,48.2582,48.2872,48.2486,48.2679,44965.0
2023-01-10 14:35:00,50.01,50.01,49.96,49.97,29550.0,48.2775,48.2775,48.2293,48.2389,29550.0
2023-01-10 14:40:00,49.96,49.97,49.94,49.94,16825.0,48.2293,48.2389,48.21,48.21,16825.0
2023-01-10 14:45:00,49.93,49.96,49.92,49.95,13005.0,48.2003,48.2293,48.1907,48.2196,13005.0
2023-01-10 14:50:00,49.95,49.96,49.92,49.93,24610.0,48.2196,48.2293,48.1907,48.2003,24610.0
2023-01-10 14:55:00,49.93,49.94,49.91,49.92,20980.0,48.2003,48.21,48.181,48.1907,20980.0
2023-01-10 15:00:00,49.93,49.93,49.88,49.89,86960.0,48.2003,48.2003,48.152,48.1617,86960.0
2023-01-10 15:05:00,49.9,49.91,49.86,49.9,36790.0,48.1713,48.181,48.1327,48.1713,36790.0
2023-01-10 15:10:00,49.91,49.94,49.88,49.94,51660.0,48.181,48.21,48.152,48.21,51660.0
2023-01-10 15:15:00,49.94,49.97,49.93,49.96,53050.0,48.21,48.2389,48.2003,48.2293,53050.0
2023-01-10 15:20:00,49.96,49.96,49.91,49.92,42935.0,48.2293,48.2293,48.181,48.1907,42935.0
2023-01-10 15:25:00,49.92,49.94,49.91,49.92,72605.0,48.1907,48.21,48.181,48.1907,72605.0
2023-01-10 15:30:00,49.92,49.93,49.89,49.93,36210.0,48.1907,48.2003,48.1617,48.2003,36210.0
2023-01-10 15:35:00,49.93,49.94,49.92,49.94,25860.0,48.2003,48.21,48.1907,48.21,25860.0
2023-01-10 15:40:00,49.93,49.94,49.91,49.94,44655.0,48.2003,48.21,48.181,48.21,44655.0
2023-01-10 15:45:00,49.94,49.98,49.94,49.96,43320.0,48.21,48.2486,48.21,48.2293,43320.0
2023-01-10 15:50:00,49.97,50.04,49.97,50.04,35730.0,48.2389,48.3065,48.2389,48.3065,35730.0
2023-01-10 15:55:00,50.04,50.09,50.04,50.09,225880.0,48.3065,48.3548,48.3065,48.3548,225880.0
2023-01-11 09:30:00,50.33,50.35,50.27,50.3,223265.0,48.5865,48.6058,48.5285,48.5575,223265.0
2023-01-11 09:35:00,50.32,50.4,50.32,50.39,22465.0,48.5768,48.654,48.5768,48.6444,22465.0
2023-01-11 09:40:00,50.42,50.5,50.41,50.5,8360.0,48.6733,48.7506,48.6637,48.7506,8360.0
2023-01-11 09:45:00,50.5,50.5,50.47,50.5,12745.0,48.7506,48.7506,48.7216,48.7506,12745.0
2023-01-11 09:50:00,50.47,50.53,50.46,50.49,19565.0,48.7216,48.7795,48.7119,48.7409,19565.0
2023-01-11 09:55:00,50.49,50.52,50.45,50.49,39075.0,48.7409,48.7699,48.7023,48.7409,39075.0
2023-01-11 10:00:00,50.51,50.51,50.48,50.49,92185.0,48.7602,48.7602,48.7313,48.7409,92185.0
2023-01-11 10:05:00,50.49,50.51,50.48,50.49,21235.0,48.7409,48.7602,48.7313,48.7409,21235.0
2023-01-11 10:10:00,50.49,50.49,50.47,50.47,7255.0,48.7409,48.7409,48.7216,48.7216,7255.0
2023-01-11 10:15:00,50.48,50.48,50.44,50.45,56890.0,48.7313,48.7313,48.6926,48.7023,56890.0
2023-01-11 10:20:00,50.45,50.49,50.43,50.47,17260.0,48.7023,48.7409,48.683,48.7216,17260.0
2023-01-11 10:25:00,50.46,50.52,50.46,50.52,33665.0,48.7119,48.7699,48.7119,48.7699,33665.0
2023-01-11 10:30:00,50.49,50.49,50.47,50.47,13670.0,48.7409,48.7409,48.7216,48.7216,13670.0
2023-01-11 10:35:00,50.41,50.41,50.36,50.41,16795.0,48.6637,48.6637,48.6154,48.6637,16795.0
2023-01-11 10:40:00,50.46,50.46,50.41,50.43,11560.0,48.7119,48.7119,48.6637,48.683,11560.0
2023-01-11 10:45:00,50.46,50.47,50.45,50.45,6450.0,48.7119,48.7216,48.7023,48.7023,6450.0
2023-01-11 10:50:00,50.43,50.43,50.34,50.35,22055.0,48.683,48.683,48.5961,48.6058,22055.0
2023-01-11 10:55:00,50.36,50.36,50.29,50.3,22820.0,48.6154,48.6154,48.5478,48.5575,22820.0
2023-01-11 11:00:00,50.3,50.36,50.29,50.36,11145.0,48.5575,48.6154,48.5478,48.6154,11145.0
2023-01-11 11:05:00,50.36,50.39,50.36,50.37,16400.0,48.6154,48.6444,48.6154,48.6251,16400.0
2023-01-11 11:10:00,50.37,50.39,50.36,50.39,23420.0,48.6251,48.6444,48.6154,48.6444,23420.0
2023-01-11 11:15:00,50.43,50.43,50.41,50.41,8370.0,48.683,48.683,48.6637,48.6637,8370.0
2023-01-11 11:20:00,50.4,50.41,50.38,50.39,30555.0,48.654,48.6637,48.6347,48.6444,30555.0
2023-01-11 11:25:00,50.4,50.4,50.39,50.4,6980.0,48.654,48.654,48.6444,48.654,6980.0
2023-01-11 11:30:00,50.41,50.44,50.41,50.42,4615.0,48.6637,48.6926,48.6637,48.6733,4615.0
2023-01-11 11:35:00,50.41,50.41,50.4,50.41,10730.0,48.6637,48.6637,48.654,48.6637,10730.0
2023-01-11 11:40:00,50.43,50.45,50.42,50.45,16505.0,48.683,48.7023,48.6733,48.7023,16505.0
2023-01-11 11:45:00,50.46,50.46,50.45,50.45,26890.0,48.7119,48.7119,48.7023,48.7023,26890.0
2023-01-11 11:50:00,50.44,50.48,50.44,50.48,10235.0,48.6926,48.7313,48.6926,48.7313,10235.0
2023-01-11 11:55:00,50.48,50.49,50.47,50.48,8535.0,48.7313,48.7409,48.7216,48.7313,8535.0
2023-01-11 12:00:00,50.49,50.5,50.47,50.49,40865.0,48.7409,48.7506,48.7216,48.7409,40865.0
2023-01-11 12:05:00,50.49,50.5,50.48,50.5,7935.0,48.7409,48.7506,48.7313,48.7506,7935.0
2023-01-11 12:10:00,50.52,50.54,50.5,50.53,10465.0,48.7699,48.7892,48.7506,48.7795,10465.0
2023-01-11 12:15:00,50.53,50.55,50.52,50.54,24475.0,48.7795,48.7988,48.7699,48.7892,24475.0
2023-01-11 12:20:00,50.52,50.56,50.52,50.54,10035.0,48.7699,48.8085,48.7699,48.7892,10035.0
2023-01-11 12:25:00,50.54,50.54,50.51,50.51,5900.0,48.7892,48.7892,48.7602,48.7602,5900.0
2023-01-11 12:30:00,50.5,50.5,50.47,50.47,28055.0,48.7506,48.7506,48.7216,48.7216,28055.0
2023-01-11 12:35:00,50.47,50.48,50.46,50.48,15655.0,48.7216,48.7313,48.7119,48.7313,15655.0
2023-01-11 12:40:00,50.48,50.51,50.48,50.5,9340.0,48.7313,48.7602,48.7313,48.7506,9340.0
2023-01-11 12:45:00,50.49,50.51,50.49,50.5,11105.0,48.7409,48.7602,48.7409,48.7506,11105.0
2023-01-11 12:50:00,50.52,50.52,50.5,50.5,10780.0,48.7699,48.7699,48.7506,48.7506,10780.0
2023-01-11 12:55:00,50.49,50.49,50.48,50.48,5280.0,48.7409,48.7409,48.7313,48.7313,5280.0
2023-01-11 13:00:00,50.5,50.53,50.5,50.53,1500.0,48.7506,48.7795,48.7506,48.7795,1500.0
2023-01-11 13:05:00,50.53,50.56,50.53,50.56,6540.0,48.7795,48.8085,48.7795,48.8085,6540.0
2023-01-11 13:10:00,50.57,50.63,50.56,50.6,137710.0,48.8181,48.8761,48.8085,48.8471,137710.0
2023-01-11 13:15:00,50.6,50.6,50.48,50.57,91395.0,48.8471,48.8471,48.7313,48.8181,91395.0
2023-01-11 13:20:00,50.53,50.57,50.53,50.57,11945.0,48.7795,48.8181,48.7795,48.8181,11945.0
2023-01-11 13:25:00,50.57,50.57,50.54,50.56,36045.0,48.8181,48.8181,48.7892,48.8085,36045.0
2023-01-11 13:30:00,50.56,50.59,50.56,50.58,22205.0,48.8085,48.8374,48.8085,48.8278,22205.0
2023-01-11 13:35:00,50.59,50.6,50.57,50.57,15110.0,48.8374,48.8471,48.8181,48.8181,15110.0
2023-01-11 13:40:00,50.58,50.6,50.57,50.59,32265.0,48.8278,48.8471,48.8181,48.8374,32265.0
2023-01-11 13:45:00,50.58,50.58,50.56,50.56,15235.0,48.8278,48.8278,48.8085,48.8085,15235.0
2023-01-11 13:50:00,50.56,50.56,50.51,50.51,38285.0,48.8085,48.8085,48.7602,48.7602,38285.0
2023-01-11 13:55:00,50.51,50.54,50.51,50.53,16285.0,48.7602,48.7892,48.7602,48.7795,16285.0
2023-01-11 14:00:00,50.55,50.55,50.53,50.54,67850.0,48.7988,48.7988,48.7795,48.7892,67850.0
2023-01-11 14:05:00,50.54,50.55,50.5,50.53,18175.0,48.7892,48.7988,48.7506,48.7795,18175.0
2023-01-11 14:10:00,50.54,50.55,50.54,50.54,23545.0,48.7892,48.7988,48.7892,48.7892,23545.0
2023-01-11 14:15:00,50.53,50.57,50.53,50.56,12890.0,48.7795,48.8181,48.7795,48.8085,12890.0
2023-01-11 14:20:00,50.56,50.57,50.55,50.56,19290.0,48.8085,48.8181,48.7988,48.8085,19290.0
2023-01-11 14:25:00,50.55,50.59,50.55,50.57,43255.0,48.7988,48.8374,48.7988,48.8181,43255.0
2023-01-11 14:30:00,50.57,50.6,50.57,50.6,39425.0,48.8181,48.8471,48.8181,48.8471,39425.0
2023-01-11 14:35:00,50.59,50.62,50.59,50.6,70375.0,48.8374,48.8664,48.8374,48.8471,70375.0
2023-01-11 14:40:00,50.6,50.63,50.59,50.63,26495.0,48.8471,48.8761,48.8374,48.8761,26495.0
2023-01-11 14:45:00,50.63,50.64,50.62,50.62,15675.0,48.8761,48.8857,48.8664,48.8664,15675.0
2023-01-11 14:50:00,50.62,50.62,50.6,50.61,17495.0,48.8664,48.8664,48.8471,48.8568,17495.0
2023-01-11 14:55:00,50.61,50.61,50.59,50.61,46985.0,48.8568,48.8568,48.8374,48.8568,46985.0
2023-01-11 15:00:00,50.61,50.65,50.59,50.65,15845.0,48.8568,48.8954,48.8374,48.8954,15845.0
2023-01-11 15:05:00,50.64,50.65,50.63,50.64,46685.0,48.8857,48.8954,48.8761,48.8857,46685.0
2023-01-11 15:10:00,50.63,50.66,50.63,50.64,55855.0,48.8761,48.905,48.8761,48.8857,55855.0
2023-01-11 15:15:00,50.65,50.69,50.65,50.68,33755.0,48.8954,48.934,48.8954,48.9243,33755.0
2023-01-11 15:20:00,50.68,50.69,50.67,50.69,95330.0,48.9243,48.934,48.9147,48.934,95330.0
2023-01-11 15:25:00,50.7,50.7,50.64,50.64,30260.0,48.9436,48.9436,48.8857,48.8857,30260.0
2023-01-11 15:30:00,50.65,50.65,50.61,50.62,61105.0,48.8954,48.8954,48.8568,48.8664,61105.0
2023-01-11 15:35:00,50.62,50.63,50.59,50.59,38455.0,48.8664,48.8761,48.8374,48.8374,38455.0
2023-01-11 15:40:00,50.58,50.61,50.58,50.61,36250.0,48.8278,48.8568,48.8278,48.8568,36250.0
2023-01-11 15:45:00,50.61,50.67,50.61,50.67,51710.0,48.8568,48.9147,48.8568,48.9147,51710.0
2023-01-11 15:50:00,50.67,50.69,50.64,50.69,82185.0,48.9147,48.934,48.8857,48.934,82185.0
2023-01-11 15:55:00,50.69,50.72,50.69,50.7,186055.0,48.934,48.9629,48.934,48.9436,186055.0
2023-01-12 09:30:00,50.91,50.94,50.78,50.8,76980.0,49.1464,49.1753,49.0209,49.0402,76980.0
2023-01-12 09:35:00,50.79,50.81,50.72,50.78,23060.0,49.0305,49.0498,48.9629,49.0209,23060.0
2023-01-12 09:40:00,50.82,50.82,50.58,50.58,109060.0,49.0595,49.0595,48.8278,48.8278,109060.0
2023-01-12 09:45:00,50.58,50.58,50.53,50.53,59515.0,48.8278,48.8278,48.7795,48.7795,59515.0
2023-01-12 09:50:00,50.52,50.61,50.51,50.51,17650.0,48.7699,48.8568,48.7602,48.7602,17650.0
2023-01-12 09:55:00,50.54,50.65,50.53,50.65,39340.0,48.7892,48.8954,48.7795,48.8954,39340.0
2023-01-12 10:00:00,50.66,50.78,50.66,50.78,43290.0,48.905,49.0209,48.905,49.0209,43290.0
2023-01-12 10:05:00,50.78,50.82,50.76,50.79,33370.0,49.0209,49.0595,49.0016,49.0305,33370.0
2023-01-12 10:10:00,50.91,51.05,50.91,50.98,23760.0,49.1464,49.2815,49.1464,49.2139,23760.0
2023-01-12 10:15:00,50.98,51.03,50.97,50.99,47035.0,49.2139,49.2622,49.2043,49.2236,47035.0
2023-01-12 10:20:00,51.01,51.02,50.94,50.98,41395.0,49.2429,49.2525,49.1753,49.2139,41395.0
2023-01-12 10:25:00,50.99,51.02,50.9,50.95,35655.0,49.2236,49.2525,49.1367,49.185,35655.0
2023-01-12 10:30:00,50.9,50.97,50.9,50.94,15150.0,49.1367,49.2043,49.1367,49.1753,15150.0
2023-01-12 10:35:00,50.95,51.03,50.95,51.03,23740.0,49.185,49.2622,49.185,49.2622,23740.0
2023-01-12 10:40:00,51.04,51.04,50.81,50.84,62310.0,49.2719,49.2719,49.0498,49.0788,62310.0
2023-01-12 10:45:00,50.84,50.88,50.76,50.83,70295.0,49.0788,49.1174,49.0016,49.0691,70295.0
2023-01-12 10:50:00,50.8,50.9,50.79,50.89,47325.0,49.0402,49.1367,49.0305,49.1271,47325.0
2023-01-12 10:55:00,50.91,50.96,50.88,50.88,49305.0,49.1464,49.1946,49.1174,49.1174,49305.0
2023-01-12 11:00:00,50.85,50.86,50.73,50.77,76220.0,49.0884,49.0981,48.9726,49.0112,76220.0
2023-01-12 11:05:00,50.85,50.85,50.81,50.81,16195.0,49.0884,49.0884,49.0498,49.0498,16195.0
2023-01-12 11:10:00,50.86,50.9,50.83,50.9,87315.0,49.0981,49.1367,49.0691,49.1367,87315.0
2023-01-12 11:15:00,50.92,50.93,50.91,50.91,6200.0,49.156,49.1657,49.1464,49.1464,6200.0
2023-01-12 11:20:00,50.89,50.92,50.88,50.9,8235.0,49.1271,49.156,49.1174,49.1367,8235.0
2023-01-12 11:25:00,50.91,50.91,50.84,50.9,43475.0,49.1464,49.1464,49.0788,49.1367,43475.0
2023-01-12 11:30:00,50.9,50.9,50.79,50.84,18425.0,49.1367,49.1367,49.0305,49.0788,18425.0
2023-01-12 11:35:00,50.85,50.89,50.84,50.88,75900.0,49.0884,49.1271,49.0788,49.1174,75900.0
2023-01-12 11:40:00,50.89,50.95,50.88,50.95,16790.0,49.1271,49.185,49.1174,49.185,16790.0
2023-01-12 11:45:00,50.96,50.96,50.91,50.91,157170.0,49.1946,49.1946,49.1464,49.1464,157170.0
2023-01-12 11:50:00,50.88,50.9,50.88,50.88,29870.0,49.1174,49.1367,49.1174,49.1174,29870.0
2023-01-12 11:55:00,50.9,51.01,50.9,50.99,78170.0,49.1367,49.2429,49.1367,49.2236,78170.0
2023-01-12 12:00:00,50.98,51.01,50.98,51.0,52230.0,49.2139,49.2429,49.2139,49.2332,52230.0
2023-01-12 12:05:00,51.0,51.05,50.98,51.04,22100.0,49.2332,49.2815,49.2139,49.2719,22100.0
2023-01-12 12:10:00,51.03,51.1,51.03,51.08,63465.0,49.2622,49.3298,49.2622,49.3105,63465.0
2023-01-12 12:15:00,51.07,51.13,51.07,51.13,85255.0,49.3008,49.3587,49.3008,49.3587,85255.0
2023-01-12 12:20:00,51.13,51.15,51.1,51.13,32330.0,49.3587,49.378,49.3298,49.3587,32330.0
2023-01-12 12:25:00,51.12,51.17,51.11,51.16,68090.0,49.3491,49.3974,49.3394,49.3877,68090.0
2023-01-12 12:30:00,51.15,51.17,51.13,51.17,30335.0,49.378,49.3974,49.3587,49.3974,30335.0
2023-01-12 12:35:00,51.17,51.18,51.14,51.15,55645.0,49.3974,49.407,49.3684,49.378,55645.0
2023-01-12 12:40:00,51.14,51.15,51.12,51.13,28180.0,49.3684,49.378,49.3491,49.3587,28180.0
2023-01-12 12:45:00,51.15,51.19,51.15,51.16,108310.0,49.378,49.4167,49.378,49.3877,108310.0
2023-01-12 12:50:00,51.16,51.2,51.16,51.18,19840.0,49.3877,49.4263,49.3877,49.407,19840.0
2023-01-12 12:55:00,51.19,51.2,51.18,51.19,34020.0,49.4167,49.4263,49.407,49.4167,34020.0
2023-01-12 13:00:00,51.17,51.2,51.16,51.2,24675.0,49.3974,49.4263,49.3877,49.4263,24675.0
2023-01-12 13:05:00,51.19,51.22,51.17,51.2,50915.0,49.4167,49.4456,49.3974,49.4263,50915.0
2023-01-12 13:10:00,51.2,51.23,51.18,51.22,56185.0,49.4263,49.4553,49.407,49.4456,56185.0
2023-01-12 13:15:00,51.23,51.28,51.23,51.25,53465.0,49.4553,49.5035,49.4553,49.4746,53465.0
2023-01-12 13:20:00,51.25,51.26,51.21,51.21,46870.0,49.4746,49.4842,49.436,49.436,46870.0
2023-01-12 13:25:00,51.21,51.21,50.98,50.99,42220.0,49.436,49.436,49.2139,49.2236,42220.0
2023-01-12 13:30:00,50.98,51.04,50.93,51.02,55725.0,49.2139,49.2719,49.1657,49.2525,55725.0
2023-01-12 13:35:00,51.03,51.12,51.03,51.12,30340.0,49.2622,49.3491,49.2622,49.3491,30340.0
2023-01-12 13:40:00,51.12,51.15,51.12,51.14,23080.0,49.3491,49.378,49.3491,49.3684,23080.0
2023-01-12 13:45:00,51.14,51.2,51.14,51.18,29855.0,49.3684,49.4263,49.3684,49.407,29855.0
2023-01-12 13:50:00,51.18,51.25,51.17,51.23,79580.0,49.407,49.4746,49.3974,49.4553,79580.0
2023-01-12 13:55:00,51.23,51.26,51.23,51.24,45160.0,49.4553,49.4842,49.4553,49.4649,45160.0
2023-01-12 14:00:00,51.25,51.27,51.19,51.19,81950.0,49.4746,49.4939,49.4167,49.4167,81950.0
2023-01-12 14:05:00,51.2,51.24,51.17,51.17,319355.0,49.4263,49.4649,49.3974,49.3974,319355.0
2023-01-12 14:10:00,51.2,51.23,51.18,51.23,24345.0,49.4263,49.4553,49.407,49.4553,24345.0
2023-01-12 14:15:00,51.22,51.22,51.2,51.21,27155.0,49.4456,49.4456,49.4263,49.436,27155.0
2023-01-12 14:20:00,51.23,51.24,51.17,51.2,73345.0,49.4553,49.4649,49.3974,49.4263,73345.0
2023-01-12 14:25:00,51.19,51.22,51.18,51.19,103830.0,49.4167,49.4456,49.407,49.4167,103830.0
2023-01-12 14:30:00,51.18,51.19,51.14,51.18,40430.0,49.407,49.4167,49.3684,49.407,40430.0
2023-01-12 14:35:00,51.18,51.22,51.18,51.21,60690.0,49.407,49.4456,49.407,49.436,60690.0
2023-01-12 14:40:00,51.21,51.24,51.19,51.21,73045.0,49.436,49.4649,49.4167,49.436,73045.0
2023-01-12 14:45:00,51.21,51.24,51.21,51.22,33995.0,49.436,49.4649,49.436,49.4456,33995.0
2023-01-12 14:50:00,51.19,51.2,51.13,51.14,42065.0,49.4167,49.4263,49.3587,49.3684,42065.0
2023-01-12 14:55:00,51.15,51.19,51.11,51.19,66925.0,49.378,49.4167,49.3394,49.4167,66925.0
2023-01-12 15:00:00,51.18,51.22,51.15,51.22,44025.0,49.407,49.4456,49.378,49.4456,44025.0
2023-01-12 15:05:00,51.21,51.21,51.12,51.12,23480.0,49.436,49.436,49.3491,49.3491,23480.0
2023-01-12 15:10:00,51.13,51.14,51.09,51.11,113440.0,49.3587,49.3684,49.3201,49.3394,113440.0
2023-01-12 15:15:00,51.1,51.13,51.07,51.08,60395.0,49.3298,49.3587,49.3008,49.3105,60395.0
2023-01-12 15:20:00,51.09,51.13,51.06,51.13,65345.0,49.3201,49.3587,49.2912,49.3587,65345.0
2023-01-12 15:25:00,51.13,51.15,51.12,51.12,32195.0,49.3587,49.378,49.3491,49.3491,32195.0
2023-01-12 15:30:00,51.13,51.17,51.12,51.16,77570.0,49.3587,49.3974,49.3491,49.3877,77570.0
2023-01-12 15:35:00,51.16,51.16,51.1,51.12,56625.0,49.3877,49.3877,49.3298,49.3491,56625.0
2023-01-12 15:40:00,51.13,51.15,51.11,51.12,78405.0,49.3587,49.378,49.3394,49.3491,78405.0
2023-01-12 15:45:00,51.12,51.13,51.05,51.06,50565.0,49.3491,49.3587,49.2815,49.2912,50565.0
2023-01-12 15:50:00,51.09,51.14,51.09,51.14,40145.0,49.3201,49.3684,49.3201,49.3684,40145.0
2023-01-12 15:55:00,51.14,51.19,51.13,51.17,319350.0,49.3684,49.4167,49.3587,49.3974,319350.0
2023-01-13 09:30:00,50.82,50.93,50.82,50.91,115395.0,49.0595,49.1657,49.0595,49.1464,115395.0
2023-01-13 09:35:00,50.91,50.91,50.78,50.79,17690.0,49.1464,49.1464,49.0209,49.0305,17690.0
2023-01-13 09:40:00,50.85,50.86,50.76,50.85,24870.0,49.0884,49.0981,49.0016,49.0884,24870.0
2023-01-13 09:45:00,50.84,50.98,50.84,50.88,28810.0,49.0788,49.2139,49.0788,49.1174,28810.0
2023-01-13 09:50:00,50.89,50.99,50.89,50.99,25895.0,49.1271,49.2236,49.1271,49.2236,25895.0
2023-01-13 09:55:00,50.98,51.0,50.96,50.96,20110.0,49.2139,49.2332,49.1946,49.1946,20110.0
2023-01-13 10:00:00,50.91,51.09,50.91,51.02,63755.0,49.1464,49.3201,49.1464,49.2525,63755.0
2023-01-13 10:05:00,51.03,51.07,50.98,50.99,8320.0,49.2622,49.3008,49.2139,49.2236,8320.0
2023-01-13 10:10:00,51.02,51.08,51.0,51.06,23585.0,49.2525,49.3105,49.2332,49.2912,23585.0
2023-01-13 10:15:00,51.1,51.1,51.05,51.08,37650.0,49.3298,49.3298,49.2815,49.3105,37650.0
2023-01-13 10:20:00,51.09,51.17,51.06,51.16,31930.0,49.3201,49.3974,49.2912,49.3877,31930.0
2023-01-13 10:25:00,51.16,51.17,51.12,51.14,49760.0,49.3877,49.3974,49.3491,49.3684,49760.0
2023-01-13 10:30:00,51.18,51.18,51.08,51.08,42275.0,49.407,49.407,49.3105,49.3105,42275.0
2023-01-13 10:35:00,51.1,51.12,51.1,51.1,4615.0,49.3298,49.3491,49.3298,49.3298,4615.0
2023-01-13 10:40:00,51.12,51.16,51.1,51.1,132715.0,49.3491,49.3877,49.3298,49.3298,132715.0
2023-01-13 10:45:00,51.1,51.19,51.1,51.19,15770.0,49.3298,49.4167,49.3298,49.4167,15770.0
2023-01-13 10:50:00,51.17,51.17,51.14,51.16,8205.0,49.3974,49.3974,49.3684,49.3877,8205.0
2023-01-13 10:55:00,51.18,51.2,51.14,51.14,44030.0,49.407,49.4263,49.3684,49.3684,44030.0
2023-01-13 11:00:00,51.14,51.17,51.12,51.17,10515.0,49.3684,49.3974,49.3491,49.3974,10515.0
2023-01-13 11:05:00,51.16,51.17,51.12,51.14,17425.0,49.3877,49.3974,49.3491,49.3684,17425.0
2023-01-13 11:10:00,51.13,51.16,51.11,51.11,9530.0,49.3587,49.3877,49.3394,49.3394,9530.0
2023-01-13 11:15:00,51.12,51.12,51.09,51.12,8695.0,49.3491,49.3491,49.3201,49.3491,8695.0
2023-01-13 11:20:00,51.14,51.22,51.14,51.21,13565.0,49.3684,49.4456,49.3684,49.436,13565.0
2023-01-13 11:25:00,51.21,51.21,51.16,51.17,14405.0,49.436,49.436,49.3877,49.3974,14405.0
2023-01-13 11:30:00,51.18,51.18,51.11,51.11,8190.0,49.407,49.407,49.3394,49.3394,8190.0
2023-01-13 11:35:00,51.1,51.12,51.09,51.09,3695.0,49.3298,49.3491,49.3201,49.3201,3695.0
2023-01-13 11:40:00,51.11,51.13,51.1,51.13,67850.0,49.3394,49.3587,49.3298,49.3587,67850.0
2023-01-13 11:45:00,51.11,51.12,51.06,51.12,9130.0,49.3394,49.3491,49.2912,49.3491,9130.0
2023-01-13 11:50:00,51.12,51.14,51.11,51.11,25790.0,49.3491,49.3684,49.3394,49.3394,25790.0
2023-01-13 11:55:00,51.13,51.15,51.1,51.15,18755.0,49.3587,49.378,49.3298,49.378,18755.0
2023-01-13 12:00:00,51.16,51.18,51.15,51.15,103255.0,49.3877,49.407,49.378,49.378,103255.0
2023-01-13 12:05:00,51.15,51.18,51.13,51.18,17900.0,49.378,49.407,49.3587,49.407,17900.0
2023-01-13 12:10:00,51.19,51.21,51.17,51.21,7760.0,49.4167,49.436,49.3974,49.436,7760.0
2023-01-13 12:15:00,51.21,51.25,51.21,51.25,12505.0,49.436,49.4746,49.436,49.4746,12505.0
2023-01-13 12:20:00,51.25,51.26,51.22,51.22,15165.0,49.4746,49.4842,49.4456,49.4456,15165.0
2023-01-13 12:25:00,51.27,51.27,51.26,51.27,42700.0,49.4939,49.4939,49.4842,49.4939,42700.0
2023-01-13 12:30:00,51.25,51.27,51.23,51.25,35430.0,49.4746,49.4939,49.4553,49.4746,35430.0
2023-01-13 12:35:00,51.25,51.25,51.21,51.21,18205.0,49.4746,49.4746,49.436,49.436,18205.0
2023-01-13 12:40:00,51.21,51.24,51.2,51.24,16450.0,49.436,49.4649,49.4263,49.4649,16450.0
2023-01-13 12:45:00,51.26,51.26,51.25,51.25,7380.0,49.4842,49.4842,49.4746,49.4746,7380.0
2023-01-13 12:50:00,51.26,51.28,51.25,51.27,28625.0,49.4842,49.5035,49.4746,49.4939,28625.0
2023-01-13 12:55:00,51.27,51.3,51.27,51.28,77360.0,49.4939,49.5228,49.4939,49.5035,77360.0
2023-01-13 13:00:00,51.29,51.3,51.28,51.29,9910.0,49.5132,49.5228,49.5035,49.5132,9910.0
2023-01-13 13:05:00,51.26,51.26,51.24,51.26,18050.0,49.4842,49.4842,49.4649,49.4842,18050.0
2023-01-13 13:10:00,51.26,51.27,51.24,51.25,27525.0,49.4842,49.4939,49.4649,49.4746,27525.0
2023-01-13 13:15:00,51.26,51.26,51.21,51.22,15830.0,49.4842,49.4842,49.436,49.4456,15830.0
2023-01-13 13:20:00,51.21,51.23,51.2,51.21,9350.0,49.436,49.4553,49.4263,49.436,9350.0
2023-01-13 13:25:00,51.21,51.23,51.21,51.23,3330.0,49.436,49.4553,49.436,49.4553,3330.0
2023-01-13 13:30:00,51.23,51.27,51.23,51.26,10650.0,49.4553,49.4939,49.4553,49.4842,10650.0
2023-01-13 13:35:00,51.26,51.26,51.23,51.25,6445.0,49.4842,49.4842,49.4553,49.4746,6445.0
2023-01-13 13:40:00,51.29,51.35,51.29,51.35,9725.0,49.5132,49.5711,49.5132,49.5711,9725.0
2023-01-13 13:45:00,51.34,51.39,51.33,51.39,20415.0,49.5615,49.6097,49.5518,49.6097,20415.0
2023-01-13 13:50:00,51.39,51.39,51.37,51.37,13140.0,49.6097,49.6097,49.5904,49.5904,13140.0
2023-01-13 13:55:00,51.36,51.38,51.35,51.38,26355.0,49.5808,49.6001,49.5711,49.6001,26355.0
2023-01-13 14:00:00,51.4,51.41,51.34,51.34,12905.0,49.6194,49.629,49.5615,49.5615,12905.0
2023-01-13 14:05:00,51.35,51.36,51.35,51.35,6765.0,49.5711,49.5808,49.5711,49.5711,6765.0
2023-01-13 14:10:00,51.33,51.36,51.33,51.35,76090.0,49.5518,49.5808,49.5518,49.5711,76090.0
2023-01-13 14:15:00,51.35,51.37,51.33,51.35,28065.0,49.5711,49.5904,49.5518,49.5711,28065.0
2023-01-13 14:20:00,51.31,51.32,51.3,51.31,5145.0,49.5325,49.5422,49.5228,49.5325,5145.0
2023-01-13 14:25:00,51.3,51.32,51.3,51.31,23220.0,49.5228,49.5422,49.5228,49.5325,23220.0
2023-01-13 14:30:00,51.33,51.33,51.3,51.31,12885.0,49.5518,49.5518,49.5228,49.5325,12885.0
2023-01-13 14:35:00,51.31,51.32,51.28,51.32,5605.0,49.5325,49.5422,49.5035,49.5422,5605.0
2023-01-13 14:40:00,51.31,51.32,51.3,51.32,21530.0,49.5325,49.5422,49.5228,49.5422,21530.0
2023-01-13 14:45:00,51.31,51.35,51.31,51.34,20770.0,49.5325,49.5711,49.5325,49.5615,20770.0
2023-01-13 14:50:00,51.32,51.32,51.3,51.3,19560.0,49.5422,49.5422,49.5228,49.5228,19560.0
2023-01-13 14:55:00,51.29,51.31,51.29,51.3,35060.0,49.5132,49.5325,49.5132,49.5228,35060.0
2023-01-13 15:00:00,51.32,51.35,51.3,51.35,12960.0,49.5422,49.5711,49.5228,49.5711,12960.0
2023-01-13 15:05:00,51.35,51.35,51.32,51.33,19410.0,49.5711,49.5711,49.5422,49.5518,19410.0
2023-01-13 15:10:00,51.34,51.36,51.33,51.34,47785.0,49.5615,49.5808,49.5518,49.5615,47785.0
2023-01-13 15:15:00,51.34,51.38,51.33,51.36,49645.0,49.5615,49.6001,49.5518,49.5808,49645.0
2023-01-13 15:20:00,51.37,51.39,51.36,51.38,46100.0,49.5904,49.6097,49.5808,49.6001,46100.0
2023-01-13 15:25:00,51.38,51.4,51.37,51.4,35060.0,49.6001,49.6194,49.5904,49.6194,35060.0
2023-01-13 15:30:00,51.4,51.42,51.39,51.4,12665.0,49.6194,49.6387,49.6097,49.6194,12665.0
2023-01-13 15:35:00,51.42,51.47,51.42,51.47,28850.0,49.6387,49.687,49.6387,49.687,28850.0
2023-01-13 15:40:00,51.48,51.48,51.46,51.47,25675.0,49.6966,49.6966,49.6773,49.687,25675.0
2023-01-13 15:45:00,51.47,51.47,51.4,51.43,14365.0,49.687,49.687,49.6194,49.6483,14365.0
2023-01-13 15:50:00,51.41,51.41,51.39,51.41,20650.0,49.629,49.629,49.6097,49.629,20650.0
2023-01-13 15:55:00,51.41,51.44,51.41,51.42,98050.0,49.629,49.658,49.629,49.6387,98050.0
2023-01-17 09:30:00,51.43,51.51,51.35,51.35,191030.0,49.6483,49.7256,49.5711,49.5711,191030.0
2023-01-17 09:35:00,51.38,51.4,51.34,51.36,82130.0,49.6001,49.6194,49.5615,49.5808,82130.0
2023-01-17 09:40:00,51.35,51.46,51.32,51.45,116445.0,49.5711,49.6773,49.5422,49.6677,116445.0
2023-01-17 09:45:00,51.47,51.48,51.41,51.45,28275.0,49.687,49.6966,49.629,49.6677,28275.0
2023-01-17 09:50:00,51.45,51.5,51.43,51.5,38110.0,49.6677,49.7159,49.6483,49.7159,38110.0
2023-01-17 09:55:00,51.51,51.51,51.42,51.43,23855.0,49.7256,49.7256,49.6387,49.6483,23855.0
2023-01-17 10:00:00,51.46,51.64,51.46,51.58,91800.0,49.6773,49.8511,49.6773,49.7931,91800.0
2023-01-17 10:05:00,51.58,51.6,51.54,51.54,86595.0,49.7931,49.8125,49.7545,49.7545,86595.0
2023-01-17 10:10:00,51.55,51.57,51.52,51.53,34585.0,49.7642,49.7835,49.7352,49.7449,34585.0
2023-01-17 10:15:00,51.52,51.55,51.51,51.53,125830.0,49.7352,49.7642,49.7256,49.7449,125830.0
2023-01-17 10:20:00,51.53,51.64,51.53,51.61,171170.0,49.7449,49.8511,49.7449,49.8221,171170.0
2023-01-17 10:25:00,51.62,51.66,51.56,51.56,44875.0,49.8318,49.8704,49.7738,49.7738,44875.0
2023-01-17 10:30:00,51.58,51.58,51.51,51.52,11360.0,49.7931,49.7931,49.7256,49.7352,11360.0
2023-01-17 10:35:00,51.55,51.55,51.49,51.49,23845.0,49.7642,49.7642,49.7063,49.7063,23845.0
2023-01-17 10:40:00,51.49,51.49,51.37,51.45,66715.0,49.7063,49.7063,49.5904,49.6677,66715.0
2023-01-17 10:45:00,51.45,51.47,51.42,51.47,4795.0,49.6677,49.687,49.6387,49.687,4795.0
2023-01-17 10:50:00,51.46,51.46,51.4,51.43,11005.0,49.6773,49.6773,49.6194,49.6483,11005.0
2023-01-17 10:55:00,51.43,51.43,51.38,51.38,11485.0,49.6483,49.6483,49.6001,49.6001,11485.0
2023-01-17 11:00:00,51.44,51.44,51.39,51.42,13270.0,49.658,49.658,49.6097,49.6387,13270.0
2023-01-17 11:05:00,51.41,51.42,51.36,51.36,10045.0,49.629,49.6387,49.5808,49.5808,10045.0
2023-01-17 11:10:00,51.37,51.37,51.31,51.33,23620.0,49.5904,49.5904,49.5325,49.5518,23620.0
2023-01-17 11:15:00,51.33,51.36,51.32,51.33,17815.0,49.5518,49.5808,49.5422,49.5518,17815.0
2023-01-17 11:20:00,51.33,51.34,51.27,51.29,35610.0,49.5518,49.5615,49.4939,49.5132,35610.0
2023-01-17 11:25:00,51.28,51.36,51.28,51.35,30340.0,49.5035,49.5808,49.5035,49.5711,30340.0
2023-01-17 11:30:00,51.35,51.38,51.34,51.35,45635.0,49.5711,49.6001,49.5615,49.5711,45635.0
2023-01-17 11:35:00,51.34,51.34,51.29,51.29,25505.0,49.5615,49.5615,49.5132,49.5132,25505.0
2023-01-17 11:40:00,51.32,51.32,51.29,51.29,14230.0,49.5422,49.5422,49.5132,49.5132,14230.0
2023-01-17 11:45:00,51.32,51.33,51.31,51.31,9445.0,49.5422,49.5518,49.5325,49.5325,9445.0
2023-01-17 11:50:00,51.32,51.35,51.32,51.33,72500.0,49.5422,49.5711,49.5422,49.5518,72500.0
2023-01-17 11:55:00,51.31,51.36,51.3,51.34,30960.0,49.5325,49.5808,49.5228,49.5615,30960.0
2023-01-17 12:00:00,51.36,51.41,51.35,51.4,15080.0,49.5808,49.629,49.5711,49.6194,15080.0
2023-01-17 12:05:00,51.4,51.41,51.39,51.39,9475.0,49.6194,49.629,49.6097,49.6097,9475.0
2023-01-17 12:10:00,51.37,51.38,51.35,51.38,4240.0,49.5904,49.6001,49.5711,49.6001,4240.0
2023-01-17 12:15:00,51.35,51.37,51.31,51.32,22560.0,49.5711,49.5904,49.5325,49.5422,22560.0
2023-01-17 12:20:00,51.32,51.34,51.3,51.31,40220.0,49.5422,49.5615,49.5228,49.5325,40220.0
2023-01-17 12:25:00,51.28,51.3,51.27,51.28,21805.0,49.5035,49.5228,49.4939,49.5035,21805.0
2023-01-17 12:30:00,51.28,51.34,51.28,51.33,25100.0,49.5035,49.5615,49.5035,49.5518,25100.0
2023-01-17 12:35:00,51.33,51.36,51.33,51.36,13325.0,49.5518,49.5808,49.5518,49.5808,13325.0
2023-01-17 12:40:00,51.35,51.36,51.35,51.35,72025.0,49.5711,49.5808,49.5711,49.5711,72025.0
2023-01-17 12:45:00,51.34,51.38,51.34,51.36,5630.0,49.5615,49.6001,49.5615,49.5808,5630.0
2023-01-17 12:50:00,51.35,51.38,51.35,51.38,14615.0,49.5711,49.6001,49.5711,49.6001,14615.0
2023-01-17 12:55:00,51.37,51.37,51.36,51.36,8370.0,49.5904,49.5904,49.5808,49.5808,8370.0
2023-01-17 13:00:00,51.36,51.38,51.36,51.37,145580.0,49.5808,49.6001,49.5808,49.5904,145580.0
2023-01-17 13:05:00,51.38,51.38,51.37,51.37,32225.0,49.6001,49.6001,49.5904,49.5904,32225.0
2023-01-17 13:10:00,51.37,51.37,51.35,51.36,15830.0,49.5904,49.5904,49.5711,49.5808,15830.0
2023-01-17 13:15:00,51.36,51.38,51.36,51.36,8090.0,49.5808,49.6001,49.5808,49.5808,8090.0
2023-01-17 13:20:00,51.36,51.36,51.34,51.34,13000.0,49.5808,49.5808,49.5615,49.5615,13000.0
2023-01-17 13:25:00,51.34,51.36,51.34,51.36,7895.0,49.5615,49.5808,49.5615,49.5808,7895.0
2023-01-17 13:30:00,51.35,51.37,51.35,51.35,10730.0,49.5711,49.5904,49.5711,49.5711,10730.0
2023-01-17 13:35:00,51.35,51.41,51.35,51.41,17925.0,49.5711,49.629,49.5711,49.629,17925.0
2023-01-17 13:40:00,51.41,51.42,51.41,51.42,8835.0,49.629,49.6387,49.629,49.6387,8835.0
2023-01-17 13:45:00,51.41,51.41,51.38,51.4,6455.0,49.629,49.629,49.6001,49.6194,6455.0
2023-01-17 13:50:00,51.4,51.41,51.37,51.37,60890.0,49.6194,49.629,49.5904,49.5904,60890.0
2023-01-17 13:55:00,51.37,51.39,51.36,51.39,39650.0,49.5904,49.6097,49.5808,49.6097,39650.0
2023-01-17 14:00:00,51.39,51.39,51.36,51.38,13655.0,49.6097,49.6097,49.5808,49.6001,13655.0
2023-01-17 14:05:00,51.4,51.41,51.39,51.39,7920.0,49.6194,49.629,49.6097,49.6097,7920.0
2023-01-17 14:10:00,51.39,51.4,51.32,51.32,19135.0,49.6097,49.6194,49.5422,49.5422,19135.0
2023-01-17 14:15:00,51.33,51.33,51.26,51.28,99830.0,49.5518,49.5518,49.4842,49.5035,99830.0
2023-01-17 14:20:00,51.28,51.28,51.24,51.27,22510.0,49.5035,49.5035,49.4649,49.4939,22510.0
2023-01-17 14:25:00,51.26,51.28,51.26,51.28,43350.0,49.4842,49.5035,49.4842,49.5035,43350.0
2023-01-17 14:30:00,51.29,51.33,51.29,51.33,22890.0,49.5132,49.5518,49.5132,49.5518,22890.0
2023-01-17 14:35:00,51.33,51.36,51.33,51.35,45905.0,49.5518,49.5808,49.5518,49.5711,45905.0
2023-01-17 14:40:00,51.35,51.36,51.33,51.35,71300.0,49.5711,49.5808,49.5518,49.5711,71300.0
2023-01-17 14:45:00,51.35,51.36,51.33,51.36,50115.0,49.5711,49.5808,49.5518,49.5808,50115.0
2023-01-17 14:50:00,51.36,51.37,51.33,51.34,37875.0,49.5808,49.5904,49.5518,49.5615,37875.0
2023-01-17 14:55:00,51.34,51.34,51.3,51.32,21715.0,49.5615,49.5615,49.5228,49.5422,21715.0
2023-01-17 15:00:00,51.32,51.39,51.32,51.39,23975.0,49.5422,49.6097,49.5422,49.6097,23975.0
2023-01-17 15:05:00,51.38,51.38,51.36,51.36,17530.0,49.6001,49.6001,49.5808,49.5808,17530.0
2023-01-17 15:10:00,51.36,51.36,51.31,51.34,68575.0,49.5808,49.5808,49.5325,49.5615,68575.0
2023-01-17 15:15:00,51.32,51.36,51.32,51.35,29790.0,49.5422,49.5808,49.5422,49.5711,29790.0
2023-01-17 15:20:00,51.33,51.37,51.32,51.37,17600.0,49.5518,49.5904,49.5422,49.5904,17600.0
2023-01-17 15:25:00,51.37,51.37,51.33,51.34,30080.0,49.5904,49.5904,49.5518,49.5615,30080.0
2023-01-17 15:30:00,51.34,51.36,51.33,51.36,13265.0,49.5615,49.5808,49.5518,49.5808,13265.0
2023-01-17 15:35:00,51.37,51.38,51.35,51.38,20470.0,49.5904,49.6001,49.5711,49.6001,20470.0
2023-01-17 15:40:00,51.37,51.38,51.34,51.34,62515.0,49.5904,49.6001,49.5615,49.5615,62515.0
2023-01-17 15:45:00,51.34,51.34,51.3,51.31,241690.0,49.5615,49.5615,49.5228,49.5325,241690.0
2023-01-17 15:50:00,51.32,51.34,51.28,51.29,31710.0,49.5422,49.5615,49.5035,49.5132,31710.0
2023-01-17 15:55:00,51.3,51.32,51.3,51.31,38045.0,49.5228,49.5422,49.5228,49.5325,38045.0
2023-01-18 09:30:00,51.48,51.57,51.44,51.54,63910.0,49.6966,49.7835,49.658,49.7545,63910.0
2023-01-18 09:35:00,51.47,51.5,51.39,51.45,117280.0,49.687,49.7159,49.6097,49.6677,117280.0
2023-01-18 09:40:00,51.47,51.63,51.47,51.54,114365.0,49.687,49.8414,49.687,49.7545,114365.0
2023-01-18 09:45:00,51.54,51.59,51.52,51.59,129410.0,49.7545,49.8028,49.7352,49.8028,129410.0
2023-01-18 09:50:00,51.58,51.66,51.58,51.63,142155.0,49.7931,49.8704,49.7931,49.8414,142155.0
2023-01-18 09:55:00,51.62,51.69,51.62,51.68,13760.0,49.8318,49.8993,49.8318,49.8897,13760.0
2023-01-18 10:00:00,51.71,51.78,51.71,51.71,22605.0,49.9186,49.9862,49.9186,49.9186,22605.0
2023-01-18 10:05:00,51.72,51.79,51.72,51.75,20055.0,49.9283,49.9959,49.9283,49.9573,20055.0
2023-01-18 10:10:00,51.73,51.78,51.72,51.76,25975.0,49.938,49.9862,49.9283,49.9669,25975.0
2023-01-18 10:15:00,51.75,51.82,51.71,51.71,22110.0,49.9573,50.0248,49.9186,49.9186,22110.0
2023-01-18 10:20:00,51.73,51.83,51.73,51.8,54120.0,49.938,50.0345,49.938,50.0055,54120.0
2023-01-18 10:25:00,51.82,51.83,51.78,51.81,30985.0,50.0248,50.0345,49.9862,50.0152,30985.0
2023-01-18 10:30:00,51.82,51.83,51.72,51.73,49670.0,50.0248,50.0345,49.9283,49.938,49670.0
2023-01-18 10:35:00,51.7,51.7,51.59,51.6,17835.0,49.909,49.909,49.8028,49.8125,17835.0
2023-01-18 10:40:00,51.63,51.63,51.55,51.55,5750.0,49.8414,49.8414,49.7642,49.7642,5750.0
2023-01-18 10:45:00,51.58,51.61,51.56,51.56,13345.0,49.7931,49.8221,49.7738,49.7738,13345.0
2023-01-18 10:50:00,51.57,51.57,51.47,51.47,3580.0,49.7835,49.7835,49.687,49.687,3580.0
2023-01-18 10:55:00,51.46,51.51,51.42,51.5,29370.0,49.6773,49.7256,49.6387,49.7159,29370.0
2023-01-18 11:00:00,51.51,51.53,51.44,51.44,36595.0,49.7256,49.7449,49.658,49.658,36595.0
2023-01-18 11:05:00,51.45,51.45,51.31,51.34,21520.0,49.6677,49.6677,49.5325,49.5615,21520.0
2023-01-18 11:10:00,51.36,51.36,51.29,51.32,25920.0,49.5808,49.5808,49.5132,49.5422,25920.0
2023-01-18 11:15:00,51.3,51.3,51.26,51.27,23215.0,49.5228,49.5228,49.4842,49.4939,23215.0
2023-01-18 11:20:00,51.25,51.25,51.17,51.17,23700.0,49.4746,49.4746,49.3974,49.3974,23700.0
2023-01-18 11:25:00,51.2,51.26,51.18,51.2,179130.0,49.4263,49.4842,49.407,49.4263,179130.0
2023-01-18 11:30:00,51.19,51.2,51.14,51.17,116735.0,49.4167,49.4263,49.3684,49.3974,116735.0
2023-01-18 11:35:00,51.18,51.18,51.1,51.1,26615.0,49.407,49.407,49.3298,49.3298,26615.0
2023-01-18 11:40:00,51.09,51.11,51.03,51.04,37775.0,49.3201,49.3394,49.2622,49.2719,37775.0
2023-01-18 11:45:00,51.05,51.11,51.03,51.11,16385.0,49.2815,49.3394,49.2622,49.3394,16385.0
2023-01-18 11:50:00,51.09,51.09,50.99,51.02,18565.0,49.3201,49.3201,49.2236,49.2525,18565.0
2023-01-18 11:55:00,51.03,51.1,51.01,51.08,29080.0,49.2622,49.3298,49.2429,49.3105,29080.0
2023-01-18 12:00:00,51.09,51.11,51.06,51.06,14865.0,49.3201,49.3394,49.2912,49.2912,14865.0
2023-01-18 12:05:00,51.07,51.08,51.02,51.04,63200.0,49.3008,49.3105,49.2525,49.2719,63200.0
2023-01-18 12:10:00,51.04,51.11,51.04,51.11,8495.0,49.2719,49.3394,49.2719,49.3394,8495.0
2023-01-18 12:15:00,51.08,51.08,51.02,51.03,11790.0,49.3105,49.3105,49.2525,49.2622,11790.0
2023-01-18 12:20:00,51.02,51.02,50.98,50.98,21455.0,49.2525,49.2525,49.2139,49.2139,21455.0
2023-01-18 12:25:00,50.98,50.98,50.9,50.91,30730.0,49.2139,49.2139,49.1367,49.1464,30730.0
2023-01-18 12:30:00,50.92,50.92,50.87,50.9,51145.0,49.156,49.156,49.1077,49.1367,51145.0
2023-01-18 12:35:00,50.93,50.97,50.93,50.93,11915.0,49.1657,49.2043,49.1657,49.1657,11915.0
2023-01-18 12:40:00,50.92,50.94,50.9,50.91,35990.0,49.156,49.1753,49.1367,49.1464,35990.0
2023-01-18 12:45:00,50.91,50.93,50.88,50.92,16015.0,49.1464,49.1657,49.1174,49.156,16015.0
2023-01-18 12:50:00,50.93,50.95,50.86,50.86,18520.0,49.1657,49.185,49.0981,49.0981,18520.0
2023-01-18 12:55:00,50.85,50.89,50.84,50.86,15745.0,49.0884,49.1271,49.0788,49.0981,15745.0
2023-01-18 13:00:00,50.85,50.89,50.81,50.82,143455.0,49.0884,49.1271,49.0498,49.0595,143455.0
2023-01-18 13:05:00,50.82,50.84,50.77,50.77,46850.0,49.0595,49.0788,49.0112,49.0112,46850.0
2023-01-18 13:10:00,50.77,50.78,50.74,50.76,44515.0,49.0112,49.0209,48.9822,49.0016,44515.0
2023-01-18 13:15:00,50.76,50.78,50.75,50.77,16615.0,49.0016,49.0209,48.9919,49.0112,16615.0
2023-01-18 13:20:00,50.78,50.81,50.77,50.78,38450.0,49.0209,49.0498,49.0112,49.0209,38450.0
2023-01-18 13:25:00,50.78,50.96,50.78,50.96,46430.0,49.0209,49.1946,49.0209,49.1946,46430.0
2023-01-18 13:30:00,50.97,51.04,50.96,50.96,92245.0,49.2043,49.2719,49.1946,49.1946,92245.0
2023-01-18 13:35:00,50.97,51.07,50.96,51.06,27535.0,49.2043,49.3008,49.1946,49.2912,27535.0
2023-01-18 13:40:00,51.07,51.13,51.06,51.13,47540.0,49.3008,49.3587,49.2912,49.3587,47540.0
2023-01-18 13:45:00,51.12,51.17,51.12,51.16,237275.0,49.3491,49.3974,49.3491,49.3877,237275.0
2023-01-18 13:50:00,51.15,51.18,51.11,51.11,16570.0,49.378,49.407,49.3394,49.3394,16570.0
2023-01-18 13:55:00,51.09,51.09,51.01,51.02,20645.0,49.3201,49.3201,49.2429,49.2525,20645.0
2023-01-18 14:00:00,51.03,51.03,50.97,51.0,13265.0,49.2622,49.2622,49.2043,49.2332,13265.0
2023-01-18 14:05:00,50.99,50.99,50.94,50.96,41895.0,49.2236,49.2236,49.1753,49.1946,41895.0
2023-01-18 14:10:00,50.97,51.0,50.94,50.94,24895.0,49.2043,49.2332,49.1753,49.1753,24895.0
2023-01-18 14:15:00,50.95,50.95,50.89,50.89,33315.0,49.185,49.185,49.1271,49.1271,33315.0
2023-01-18 14:20:00,50.89,50.95,50.89,50.91,43960.0,49.1271,49.185,49.1271,49.1464,43960.0
2023-01-18 14:25:00,50.92,50.97,50.91,50.96,30090.0,49.156,49.2043,49.1464,49.1946,30090.0
2023-01-18 14:30:00,50.98,50.99,50.96,50.98,29565.0,49.2139,49.2236,49.1946,49.2139,29565.0
2023-01-18 14:35:00,50.98,50.98,50.93,50.94,36950.0,49.2139,49.2139,49.1657,49.1753,36950.0
2023-01-18 14:40:00,50.93,50.95,50.92,50.95,38400.0,49.1657,49.185,49.156,49.185,38400.0
2023-01-18 14:45:00,50.95,50.96,50.92,50.92,69600.0,49.185,49.1946,49.156,49.156,69600.0
2023-01-18 14:50:00,50.92,50.92,50.89,50.9,69655.0,49.156,49.156,49.1271,49.1367,69655.0
2023-01-18 14:55:00,50.9,50.9,50.86,50.87,11065.0,49.1367,49.1367,49.0981,49.1077,11065.0
2023-01-18 15:00:00,50.86,50.88,50.84,50.84,19100.0,49.0981,49.1174,49.0788,49.0788,19100.0
2023-01-18 15:05:00,50.84,50.87,50.81,50.87,17855.0,49.0788,49.1077,49.0498,49.1077,17855.0
2023-01-18 15:10:00,50.87,50.93,50.86,50.88,24985.0,49.1077,49.1657,49.0981,49.1174,24985.0
2023-01-18 15:15:00,50.9,50.9,50.84,50.85,11680.0,49.1367,49.1367,49.0788,49.0884,11680.0
2023-01-18 15:20:00,50.86,50.89,50.85,50.87,23855.0,49.0981,49.1271,49.0884,49.1077,23855.0
2023-01-18 15:25:00,50.86,50.88,50.84,50.84,64510.0,49.0981,49.1174,49.0788,49.0788,64510.0
2023-01-18 15:30:00,50.84,50.85,50.77,50.78,38400.0,49.0788,49.0884,49.0112,49.0209,38400.0
2023-01-18 15:35:00,50.78,50.8,50.74,50.75,84660.0,49.0209,49.0402,48.9822,48.9919,84660.0
2023-01-18 15:40:00,50.74,50.75,50.68,50.69,128045.0,48.9822,48.9919,48.9243,48.934,128045.0
2023-01-18 15:45:00,50.7,50.72,50.68,50.7,52655.0,48.9436,48.9629,48.9243,48.9436,52655.0
2023-01-18 15:50:00,50.68,50.75,50.68,50.72,141255.0,48.9243,48.9919,48.9243,48.9629,141255.0
2023-01-18 15:55:00,50.72,50.72,50.65,50.65,170460.0,48.9629,48.9629,48.8954,48.8954,170460.0
2023-01-19 09:30:00,50.34,50.43,50.34,50.36,89780.0,48.5961,48.683,48.5961,48.6154,89780.0
2023-01-19 09:35:00,50.34,50.37,50.28,50.37,17820.0,48.5961,48.6251,48.5382,48.6251,17820.0
2023-01-19 09:40:00,50.34,50.44,50.25,50.27,44365.0,48.5961,48.6926,48.5092,48.5285,44365.0
2023-01-19 09:45:00,50.27,50.27,50.21,50.23,6785.0,48.5285,48.5285,48.4706,48.4899,6785.0
2023-01-19 09:50:00,50.23,50.29,50.19,50.19,13315.0,48.4899,48.5478,48.4513,48.4513,13315.0
2023-01-19 09:55:00,50.2,50.3,50.19,50.28,39695.0,48.461,48.5575,48.4513,48.5382,39695.0
2023-01-19 10:00:00,50.23,50.32,50.22,50.24,13945.0,48.4899,48.5768,48.4803,48.4996,13945.0
2023-01-19 10:05:00,50.25,50.3,50.25,50.27,56370.0,48.5092,48.5575,48.5092,48.5285,56370.0
2023-01-19 10:10:00,50.26,50.26,50.07,50.09,53740.0,48.5189,48.5189,48.3355,48.3548,53740.0
2023-01-19 10:15:00,50.08,50.28,50.08,50.23,55630.0,48.3451,48.5382,48.3451,48.4899,55630.0
2023-01-19 10:20:00,50.23,50.23,50.11,50.11,8145.0,48.4899,48.4899,48.3741,48.3741,8145.0
2023-01-19 10:25:00,50.11,50.15,50.1,50.13,11900.0,48.3741,48.4127,48.3644,48.3934,11900.0
2023-01-19 10:30:00,50.11,50.13,50.1,50.1,4925.0,48.3741,48.3934,48.3644,48.3644,4925.0
2023-01-19 10:35:00,50.11,50.12,50.05,50.08,18110.0,48.3741,48.3837,48.3162,48.3451,18110.0
2023-01-19 10:40:00,50.09,50.1,50.01,50.01,8685.0,48.3548,48.3644,48.2775,48.2775,8685.0
2023-01-19 10:45:00,50.0,50.01,49.98,49.98,11270.0,48.2679,48.2775,48.2486,48.2486,11270.0
2023-01-19 10:50:00,49.98,49.98,49.92,49.93,40740.0,48.2486,48.2486,48.1907,48.2003,40740.0
2023-01-19 10:55:00,49.92,49.93,49.9,49.92,15735.0,48.1907,48.2003,48.1713,48.1907,15735.0
2023-01-19 11:00:00,49.95,50.01,49.94,49.96,25550.0,48.2196,48.2775,48.21,48.2293,25550.0
2023-01-19 11:05:00,49.99,50.06,49.98,50.04,109570.0,48.2582,48.3258,48.2486,48.3065,109570.0
2023-01-19 11:10:00,50.05,50.12,50.04,50.04,32165.0,48.3162,48.3837,48.3065,48.3065,32165.0
2023-01-19 11:15:00,50.03,50.04,49.98,49.98,53840.0,48.2968,48.3065,48.2486,48.2486,53840.0
2023-01-19 11:20:00,49.99,49.99,49.97,49.99,22810.0,48.2582,48.2582,48.2389,48.2582,22810.0
2023-01-19 11:25:00,50.01,50.01,49.96,49.96,18155.0,48.2775,48.2775,48.2293,48.2293,18155.0
2023-01-19 11:30:00,49.97,50.01,49.96,49.99,15965.0,48.2389,48.2775,48.2293,48.2582,15965.0
2023-01-19 11:35:00,49.99,50.01,49.98,50.0,45625.0,48.2582,48.2775,48.2486,48.2679,45625.0
2023-01-19 11:40:00,50.02,50.03,49.94,49.94,30930.0,48.2872,48.2968,48.21,48.21,30930.0
2023-01-19 11:45:00,49.95,49.98,49.93,49.98,29270.0,48.2196,48.2486,48.2003,48.2486,29270.0
2023-01-19 11:50:00,49.97,49.99,49.95,49.98,41810.0,48.2389,48.2582,48.2196,48.2486,41810.0
2023-01-19 11:55:00,49.98,50.01,49.98,50.01,19670.0,48.2486,48.2775,48.2486,48.2775,19670.0
2023-01-19 12:00:00,50.01,50.12,50.01,50.1,49390.0,48.2775,48.3837,48.2775,48.3644,49390.0
2023-01-19 12:05:00,50.1,50.12,50.04,50.06,21400.0,48.3644,48.3837,48.3065,48.3258,21400.0
2023-01-19 12:10:00,50.07,50.15,50.07,50.14,13260.0,48.3355,48.4127,48.3355,48.403,13260.0
2023-01-19 12:15:00,50.14,50.2,50.13,50.17,35110.0,48.403,48.461,48.3934,48.432,35110.0
2023-01-19 12:20:00,50.18,50.18,50.09,50.11,11480.0,48.4416,48.4416,48.3548,48.3741,11480.0
2023-01-19 12:25:00,50.11,50.12,50.08,50.1,31645.0,48.3741,48.3837,48.3451,48.3644,31645.0
2023-01-19 12:30:00,50.1,50.1,50.07,50.08,19720.0,48.3644,48.3644,48.3355,48.3451,19720.0
2023-01-19 12:35:00,50.09,50.11,50.07,50.07,24285.0,48.3548,48.3741,48.3355,48.3355,24285.0
2023-01-19 12:40:00,50.08,50.08,50.05,50.06,23805.0,48.3451,48.3451,48.3162,48.3258,23805.0
2023-01-19 12:45:00,50.04,50.08,50.04,50.06,2435.0,48.3065,48.3451,48.3065,48.3258,2435.0
2023-01-19 12:50:00,50.08,50.08,50.04,50.05,12230.0,48.3451,48.3451,48.3065,48.3162,12230.0
2023-01-19 12:55:00,50.04,50.09,50.04,50.09,9925.0,48.3065,48.3548,48.3065,48.3548,9925.0
2023-01-19 13:00:00,50.13,50.2,50.11,50.17,89750.0,48.3934,48.461,48.3741,48.432,89750.0
2023-01-19 13:05:00,50.18,50.18,50.12,50.17,15715.0,48.4416,48.4416,48.3837,48.432,15715.0
2023-01-19 13:10:00,50.15,50.15,50.1,50.15,5465.0,48.4127,48.4127,48.3644,48.4127,5465.0
2023-01-19 13:15:00,50.14,50.16,50.09,50.16,21985.0,48.403,48.4223,48.3548,48.4223,21985.0
2023-01-19 13:20:00,50.15,50.2,50.14,50.16,9255.0,48.4127,48.461,48.403,48.4223,9255.0
2023-01-19 13:25:00,50.13,50.15,50.1,50.15,8510.0,48.3934,48.4127,48.3644,48.4127,8510.0
2023-01-19 13:30:00,50.18,50.22,50.18,50.21,36445.0,48.4416,48.4803,48.4416,48.4706,36445.0
2023-01-19 13:35:00,50.22,50.32,50.22,50.32,40415.0,48.4803,48.5768,48.4803,48.5768,40415.0
2023-01-19 13:40:00,50.33,50.37,50.28,50.28,67920.0,48.5865,48.6251,48.5382,48.5382,67920.0
2023-01-19 13:45:00,50.27,50.29,50.25,50.25,158310.0,48.5285,48.5478,48.5092,48.5092,158310.0
2023-01-19 13:50:00,50.25,50.26,50.22,50.23,5750.0,48.5092,48.5189,48.4803,48.4899,5750.0
2023-01-19 13:55:00,50.22,50.26,50.21,50.26,50250.0,48.4803,48.5189,48.4706,48.5189,50250.0
2023-01-19 14:00:00,50.24,50.26,50.22,50.25,18355.0,48.4996,48.5189,48.4803,48.5092,18355.0
2023-01-19 14:05:00,50.21,50.22,50.18,50.22,45065.0,48.4706,48.4803,48.4416,48.4803,45065.0
2023-01-19 14:10:00,50.23,50.29,50.22,50.28,28605.0,48.4899,48.5478,48.4803,48.5382,28605.0
2023-01-19 14:15:00,50.27,50.3,50.25,50.27,19190.0,48.5285,48.5575,48.5092,48.5285,19190.0
2023-01-19 14:20:00,50.28,50.4,50.28,50.4,33320.0,48.5382,48.654,48.5382,48.654,33320.0
2023-01-19 14:25:00,50.38,50.39,50.35,50.37,13970.0,48.6347,48.6444,48.6058,48.6251,13970.0
2023-01-19 14:30:00,50.33,50.39,50.33,50.38,23420.0,48.5865,48.6444,48.5865,48.6347,23420.0
2023-01-19 14:35:00,50.38,50.41,50.38,50.38,35705.0,48.6347,48.6637,48.6347,48.6347,35705.0
2023-01-19 14:40:00,50.37,50.37,50.34,50.36,18630.0,48.6251,48.6251,48.5961,48.6154,18630.0
2023-01-19 14:45:00,50.37,50.37,50.31,50.31,11730.0,48.6251,48.6251,48.5671,48.5671,11730.0
2023-01-19 14:50:00,50.31,50.32,50.27,50.27,45225.0,48.5671,48.5768,48.5285,48.5285,45225.0
2023-01-19 14:55:00,50.28,50.33,50.28,50.31,18895.0,48.5382,48.5865,48.5382,48.5671,18895.0
2023-01-19 15:00:00,50.32,50.36,50.32,50.35,13895.0,48.5768,48.6154,48.5768,48.6058,13895.0
2023-01-19 15:05:00,50.32,50.33,50.25,50.25,18960.0,48.5768,48.5865,48.5092,48.5092,18960.0
2023-01-19 15:10:00,50.27,50.31,50.25,50.3,45750.0,48.5285,48.5671,48.5092,48.5575,45750.0
2023-01-19 15:15:00,50.33,50.33,50.27,50.3,27220.0,48.5865,48.5865,48.5285,48.5575,27220.0
2023-01-19 15:20:00,50.31,50.31,50.25,50.27,24355.0,48.5671,48.5671,48.5092,48.5285,24355.0
2023-01-19 15:25:00,50.26,50.3,50.26,50.29,49240.0,48.5189,48.5575,48.5189,48.5478,49240.0
2023-01-19 15:30:00,50.3,50.3,50.22,50.24,27010.0,48.5575,48.5575,48.4803,48.4996,27010.0
2023-01-19 15:35:00,50.24,50.29,50.23,50.27,22210.0,48.4996,48.5478,48.4899,48.5285,22210.0
2023-01-19 15:40:00,50.27,50.27,50.22,50.23,14975.0,48.5285,48.5285,48.4803,48.4899,14975.0
2023-01-19 15:45:00,50.24,50.24,50.22,50.24,14885.0,48.4996,48.4996,48.4803,48.4996,14885.0
2023-01-19 15:50:00,50.24,50.24,50.17,50.21,72970.0,48.4996,48.4996,48.432,48.4706,72970.0
2023-01-19 15:55:00,50.19,50.2,50.12,50.13,140555.0,48.4513,48.461,48.3837,48.3934,140555.0
2023-01-20 09:30:00,50.31,50.32,50.07,50.16,110725.0,48.5671,48.5768,48.3355,48.4223,110725.0
2023-01-20 09:35:00,50.11,50.16,50.0,50.08,19750.0,48.3741,48.4223,48.2679,48.3451,19750.0
2023-01-20 09:40:00,50.09,50.19,50.07,50.16,63795.0,48.3548,48.4513,48.3355,48.4223,63795.0
2023-01-20 09:45:00,50.14,50.24,50.14,50.2,23175.0,48.403,48.4996,48.403,48.461,23175.0
2023-01-20 09:50:00,50.21,50.31,50.21,50.27,26915.0,48.4706,48.5671,48.4706,48.5285,26915.0
2023-01-20 09:55:00,50.26,50.4,50.25,50.36,22860.0,48.5189,48.654,48.5092,48.6154,22860.0
2023-01-20 10:00:00,50.36,50.4,50.34,50.37,7740.0,48.6154,48.654,48.5961,48.6251,7740.0
2023-01-20 10:05:00,50.4,50.51,50.4,50.46,28940.0,48.654,48.7602,48.654,48.7119,28940.0
2023-01-20 10:10:00,50.46,50.46,50.44,50.44,13710.0,48.7119,48.7119,48.6926,48.6926,13710.0
2023-01-20 10:15:00,50.41,50.42,50.35,50.36,10385.0,48.6637,48.6733,48.6058,48.6154,10385.0
2023-01-20 10:20:00,50.36,50.44,50.35,50.43,26725.0,48.6154,48.6926,48.6058,48.683,26725.0
2023-01-20 10:25:00,50.43,50.52,50.42,50.51,108965.0,48.683,48.7699,48.6733,48.7602,108965.0
2023-01-20 10:30:00,50.53,50.53,50.5,50.5,10015.0,48.7795,48.7795,48.7506,48.7506,10015.0
2023-01-20 10:35:00,50.47,50.49,50.42,50.42,36510.0,48.7216,48.7409,48.6733,48.6733,36510.0
2023-01-20 10:40:00,50.42,50.44,50.39,50.42,57615.0,48.6733,48.6926,48.6444,48.6733,57615.0
2023-01-20 10:45:00,50.43,50.45,50.43,50.43,15990.0,48.683,48.7023,48.683,48.683,15990.0
2023-01-20 10:50:00,50.43,50.43,50.38,50.38,22705.0,48.683,48.683,48.6347,48.6347,22705.0
2023-01-20 10:55:00,50.41,50.45,50.39,50.39,43405.0,48.6637,48.7023,48.6444,48.6444,43405.0
2023-01-20 11:00:00,50.42,50.5,50.41,50.5,30275.0,48.6733,48.7506,48.6637,48.7506,30275.0
2023-01-20 11:05:00,50.5,50.51,50.49,50.49,11820.0,48.7506,48.7602,48.7409,48.7409,11820.0
2023-01-20 11:10:00,50.5,50.55,50.5,50.53,7315.0,48.7506,48.7988,48.7506,48.7795,7315.0
2023-01-20 11:15:00,50.54,50.54,50.51,50.52,6090.0,48.7892,48.7892,48.7602,48.7699,6090.0
2023-01-20 11:20:00,50.53,50.55,50.48,50.54,31535.0,48.7795,48.7988,48.7313,48.7892,31535.0
2023-01-20 11:25:00,50.54,50.58,50.51,50.58,11430.0,48.7892,48.8278,48.7602,48.8278,11430.0
2023-01-20 11:30:00,50.57,50.57,50.54,50.55,7565.0,48.8181,48.8181,48.7892,48.7988,7565.0
2023-01-20 11:35:00,50.53,50.55,50.48,50.48,11420.0,48.7795,48.7988,48.7313,48.7313,11420.0
2023-01-20 11:40:00,50.48,50.51,50.48,50.51,5580.0,48.7313,48.7602,48.7313,48.7602,5580.0
2023-01-20 11:45:00,50.53,50.61,50.53,50.61,9670.0,48.7795,48.8568,48.7795,48.8568,9670.0
2023-01-20 11:50:00,50.58,50.58,50.53,50.53,9840.0,48.8278,48.8278,48.7795,48.7795,9840.0
2023-01-20 11:55:00,50.52,50.55,50.51,50.54,48735.0,48.7699,48.7988,48.7602,48.7892,48735.0
2023-01-20 12:00:00,50.54,50.57,50.54,50.56,9060.0,48.7892,48.8181,48.7892,48.8085,9060.0
2023-01-20 12:05:00,50.55,50.55,50.53,50.53,14040.0,48.7988,48.7988,48.7795,48.7795,14040.0
2023-01-20 12:10:00,50.52,50.53,50.49,50.53,4320.0,48.7699,48.7795,48.7409,48.7795,4320.0
2023-01-20 12:15:00,50.52,50.53,50.51,50.53,25735.0,48.7699,48.7795,48.7602,48.7795,25735.0
2023-01-20 12:20:00,50.53,50.55,50.49,50.52,20610.0,48.7795,48.7988,48.7409,48.7699,20610.0
2023-01-20 12:25:00,50.54,50.56,50.52,50.53,49415.0,48.7892,48.8085,48.7699,48.7795,49415.0
2023-01-20 12:30:00,50.53,50.54,50.49,50.5,40870.0,48.7795,48.7892,48.7409,48.7506,40870.0
2023-01-20 12:35:00,50.5,50.52,50.49,50.51,11175.0,48.7506,48.7699,48.7409,48.7602,11175.0
2023-01-20 12:40:00,50.52,50.53,50.5,50.53,10295.0,48.7699,48.7795,48.7506,48.7795,10295.0
2023-01-20 12:45:00,50.52,50.52,50.49,50.51,7950.0,48.7699,48.7699,48.7409,48.7602,7950.0
2023-01-20 12:50:00,50.49,50.53,50.49,50.51,70350.0,48.7409,48.7795,48.7409,48.7602,70350.0
2023-01-20 12:55:00,50.52,50.52,50.46,50.47,48435.0,48.7699,48.7699,48.7119,48.7216,48435.0
2023-01-20 13:00:00,50.47,50.53,50.46,50.5,83615.0,48.7216,48.7795,48.7119,48.7506,83615.0
2023-01-20 13:05:00,50.5,50.5,50.48,50.48,14365.0,48.7506,48.7506,48.7313,48.7313,14365.0
2023-01-20 13:10:00,50.43,50.49,50.39,50.49,49560.0,48.683,48.7409,48.6444,48.7409,49560.0
2023-01-20 13:15:00,50.48,50.48,50.38,50.38,80995.0,48.7313,48.7313,48.6347,48.6347,80995.0
2023-01-20 13:20:00,50.37,50.43,50.36,50.42,41210.0,48.6251,48.683,48.6154,48.6733,41210.0
2023-01-20 13:25:00,50.45,50.45,50.41,50.42,24060.0,48.7023,48.7023,48.6637,48.6733,24060.0
2023-01-20 13:30:00,50.45,50.5,50.45,50.49,37460.0,48.7023,48.7506,48.7023,48.7409,37460.0
2023-01-20 13:35:00,50.49,50.6,50.49,50.59,61280.0,48.7409,48.8471,48.7409,48.8374,61280.0
2023-01-20 13:40:00,50.59,50.6,50.56,50.57,31170.0,48.8374,48.8471,48.8085,48.8181,31170.0
2023-01-20 13:45:00,50.58,50.61,50.56,50.61,45810.0,48.8278,48.8568,48.8085,48.8568,45810.0
2023-01-20 13:50:00,50.64,50.66,50.61,50.61,33850.0,48.8857,48.905,48.8568,48.8568,33850.0
2023-01-20 13:55:00,50.62,50.65,50.61,50.63,31295.0,48.8664,48.8954,48.8568,48.8761,31295.0
2023-01-20 14:00:00,50.64,50.64,50.62,50.64,17330.0,48.8857,48.8857,48.8664,48.8857,17330.0
2023-01-20 14:05:00,50.63,50.64,50.62,50.63,34505.0,48.8761,48.8857,48.8664,48.8761,34505.0
2023-01-20 14:10:00,50.64,50.66,50.64,50.65,13020.0,48.8857,48.905,48.8857,48.8954,13020.0
2023-01-20 14:15:00,50.66,50.68,50.65,50.65,23765.0,48.905,48.9243,48.8954,48.8954,23765.0
2023-01-20 14:20:00,50.65,50.67,50.65,50.67,16650.0,48.8954,48.9147,48.8954,48.9147,16650.0
2023-01-20 14:25:00,50.68,50.7,50.67,50.7,8065.0,48.9243,48.9436,48.9147,48.9436,8065.0
2023-01-20 14:30:00,50.71,50.73,50.7,50.71,123620.0,48.9533,48.9726,48.9436,48.9533,123620.0
2023-01-20 14:35:00,50.72,50.72,50.7,50.72,33530.0,48.9629,48.9629,48.9436,48.9629,33530.0
2023-01-20 14:40:00,50.72,50.73,50.71,50.71,41840.0,48.9629,48.9726,48.9533,48.9533,41840.0
2023-01-20 14:45:00,50.71,50.72,50.69,50.7,20210.0,48.9533,48.9629,48.934,48.9436,20210.0
2023-01-20 14:50:00,50.7,50.71,50.68,50.7,27935.0,48.9436,48.9533,48.9243,48.9436,27935.0
2023-01-20 14:55:00,50.7,50.78,50.69,50.78,15620.0,48.9436,49.0209,48.934,49.0209,15620.0
2023-01-20 15:00:00,50.78,50.85,50.78,50.85,41295.0,49.0209,49.0884,49.0209,49.0884,41295.0
2023-01-20 15:05:00,50.84,50.86,50.83,50.84,58300.0,49.0788,49.0981,49.0691,49.0788,58300.0
2023-01-20 15:10:00,50.84,50.88,50.82,50.87,23295.0,49.0788,49.1174,49.0595,49.1077,23295.0
2023-01-20 15:15:00,50.87,50.9,50.87,50.88,57165.0,49.1077,49.1367,49.1077,49.1174,57165.0
2023-01-20 15:20:00,50.88,50.89,50.81,50.83,23205.0,49.1174,49.1271,49.0498,49.0691,23205.0
2023-01-20 15:25:00,50.83,50.84,50.82,50.84,69995.0,49.0691,49.0788,49.0595,49.0788,69995.0
2023-01-20 15:30:00,50.84,50.85,50.82,50.82,82065.0,49.0788,49.0884,49.0595,49.0595,82065.0
2023-01-20 15:35:00,50.79,50.82,50.79,50.82,34045.0,49.0305,49.0595,49.0305,49.0595,34045.0
2023-01-20 15:40:00,50.83,50.84,50.81,50.81,17120.0,49.0691,49.0788,49.0498,49.0498,17120.0
2023-01-20 15:45:00,50.81,50.86,50.8,50.86,43595.0,49.0498,49.0981,49.0402,49.0981,43595.0
2023-01-20 15:50:00,50.86,50.93,50.85,50.93,49915.0,49.0981,49.1657,49.0884,49.1657,49915.0
2023-01-20 15:55:00,50.94,50.98,50.92,50.97,174360.0,49.1753,49.2139,49.156,49.2043,174360.0
2023-01-23 09:30:00,51.08,51.1,51.0,51.04,107550.0,49.3105,49.3298,49.2332,49.2719,107550.0
2023-01-23 09:35:00,51.05,51.08,50.96,50.97,15235.0,49.2815,49.3105,49.1946,49.2043,15235.0
2023-01-23 09:40:00,51.04,51.08,51.02,51.08,13540.0,49.2719,49.3105,49.2525,49.3105,13540.0
2023-01-23 09:45:00,51.12,51.22,51.12,51.17,15705.0,49.3491,49.4456,49.3491,49.3974,15705.0
2023-01-23 09:50:00,51.18,51.22,51.17,51.18,22980.0,49.407,49.4456,49.3974,49.407,22980.0
2023-01-23 09:55:00,51.18,51.23,51.13,51.16,29540.0,49.407,49.4553,49.3587,49.3877,29540.0
2023-01-23 10:00:00,51.18,51.24,51.18,51.18,33010.0,49.407,49.4649,49.407,49.407,33010.0
2023-01-23 10:05:00,51.18,51.2,51.15,51.2,21900.0,49.407,49.4263,49.378,49.4263,21900.0
2023-01-23 10:10:00,51.2,51.29,51.2,51.26,38295.0,49.4263,49.5132,49.4263,49.4842,38295.0
2023-01-23 10:15:00,51.26,51.27,51.26,51.27,8765.0,49.4842,49.4939,49.4842,49.4939,8765.0
2023-01-23 10:20:00,51.25,51.28,51.25,51.28,36185.0,49.4746,49.5035,49.4746,49.5035,36185.0
2023-01-23 10:25:00,51.27,51.3,51.25,51.28,28870.0,49.4939,49.5228,49.4746,49.5035,28870.0
2023-01-23 10:30:00,51.29,51.32,51.29,51.3,9980.0,49.5132,49.5422,49.5132,49.5228,9980.0
2023-01-23 10:35:00,51.31,51.32,51.27,51.3,24160.0,49.5325,49.5422,49.4939,49.5228,24160.0
2023-01-23 10:40:00,51.31,51.33,51.27,51.28,48190.0,49.5325,49.5518,49.4939,49.5035,48190.0
2023-01-23 10:45:00,51.28,51.36,51.27,51.36,35490.0,49.5035,49.5808,49.4939,49.5808,35490.0
2023-01-23 10:50:00,51.36,51.36,51.33,51.34,112305.0,49.5808,49.5808,49.5518,49.5615,112305.0
2023-01-23 10:55:00,51.34,51.39,51.34,51.37,99590.0,49.5615,49.6097,49.5615,49.5904,99590.0
2023-01-23 11:00:00,51.39,51.5,51.36,51.48,126635.0,49.6097,49.7159,49.5808,49.6966,126635.0
2023-01-23 11:05:00,51.48,51.52,51.46,51.51,88675.0,49.6966,49.7352,49.6773,49.7256,88675.0
2023-01-23 11:10:00,51.52,51.52,51.47,51.47,34255.0,49.7352,49.7352,49.687,49.687,34255.0
2023-01-23 11:15:00,51.46,51.54,51.46,51.54,58230.0,49.6773,49.7545,49.6773,49.7545,58230.0
2023-01-23 11:20:00,51.54,51.56,51.51,51.52,67380.0,49.7545,49.7738,49.7256,49.7352,67380.0
2023-01-23 11:25:00,51.47,51.48,51.46,51.46,7650.0,49.687,49.6966,49.6773,49.6773,7650.0
2023-01-23 11:30:00,51.45,51.51,51.44,51.49,167030.0,49.6677,49.7256,49.658,49.7063,167030.0
2023-01-23 11:35:00,51.49,51.5,51.43,51.48,16695.0,49.7063,49.7159,49.6483,49.6966,16695.0
2023-01-23 11:40:00,51.48,51.5,51.46,51.48,12840.0,49.6966,49.7159,49.6773,49.6966,12840.0
2023-01-23 11:45:00,51.47,51.49,51.47,51.48,7780.0,49.687,49.7063,49.687,49.6966,7780.0
2023-01-23 11:50:00,51.5,51.52,51.48,51.52,7050.0,49.7159,49.7352,49.6966,49.7352,7050.0
2023-01-23 11:55:00,51.51,51.54,51.51,51.53,27525.0,49.7256,49.7545,49.7256,49.7449,27525.0
2023-01-23 12:00:00,51.53,51.54,51.51,51.52,34765.0,49.7449,49.7545,49.7256,49.7352,34765.0
2023-01-23 12:05:00,51.51,51.51,51.42,51.45,39750.0,49.7256,49.7256,49.6387,49.6677,39750.0
2023-01-23 12:10:00,51.44,51.46,51.43,51.44,29035.0,49.658,49.6773,49.6483,49.658,29035.0
2023-01-23 12:15:00,51.43,51.5,51.43,51.5,25895.0,49.6483,49.7159,49.6483,49.7159,25895.0
2023-01-23 12:20:00,51.49,51.52,51.47,51.51,51000.0,49.7063,49.7352,49.687,49.7256,51000.0
2023-01-23 12:25:00,51.5,51.53,51.49,51.53,48580.0,49.7159,49.7449,49.7063,49.7449,48580.0
2023-01-23 12:30:00,51.53,51.57,51.53,51.57,21300.0,49.7449,49.7835,49.7449,49.7835,21300.0
2023-01-23 12:35:00,51.58,51.61,51.57,51.61,36995.0,49.7931,49.8221,49.7835,49.8221,36995.0
2023-01-23 12:40:00,51.59,51.61,51.58,51.61,70950.0,49.8028,49.8221,49.7931,49.8221,70950.0
2023-01-23 12:45:00,51.61,51.61,51.58,51.6,47245.0,49.8221,49.8221,49.7931,49.8125,47245.0
2023-01-23 12:50:00,51.59,51.67,51.58,51.66,31870.0,49.8028,49.88,49.7931,49.8704,31870.0
2023-01-23 12:55:00,51.65,51.67,51.65,51.67,10480.0,49.8607,49.88,49.8607,49.88,10480.0
2023-01-23 13:00:00,51.66,51.7,51.66,51.67,14810.0,49.8704,49.909,49.8704,49.88,14810.0
2023-01-23 13:05:00,51.67,51.68,51.66,51.67,24670.0,49.88,49.8897,49.8704,49.88,24670.0
2023-01-23 13:10:00,51.66,51.7,51.65,51.7,57945.0,49.8704,49.909,49.8607,49.909,57945.0
2023-01-23 13:15:00,51.69,51.7,51.69,51.69,21215.0,49.8993,49.909,49.8993,49.8993,21215.0
2023-01-23 13:20:00,51.69,51.72,51.69,51.71,36410.0,49.8993,49.9283,49.8993,49.9186,36410.0
2023-01-23 13:25:00,51.7,51.7,51.68,51.69,22750.0,49.909,49.909,49.8897,49.8993,22750.0
2023-01-23 13:30:00,51.69,51.71,51.69,51.7,20545.0,49.8993,49.9186,49.8993,49.909,20545.0
2023-01-23 13:35:00,51.7,51.73,51.7,51.72,17070.0,49.909,49.938,49.909,49.9283,17070.0
2023-01-23 13:40:00,51.72,51.75,51.71,51.75,21305.0,49.9283,49.9573,49.9186,49.9573,21305.0
2023-01-23 13:45:00,51.76,51.77,51.74,51.76,36440.0,49.9669,49.9766,49.9476,49.9669,36440.0
2023-01-23 13:50:00,51.75,51.76,51.71,51.71,19940.0,49.9573,49.9669,49.9186,49.9186,19940.0
2023-01-23 13:55:00,51.71,51.73,51.68,51.7,23185.0,49.9186,49.938,49.8897,49.909,23185.0
2023-01-23 14:00:00,51.69,51.69,51.61,51.62,56020.0,49.8993,49.8993,49.8221,49.8318,56020.0
2023-01-23 14:05:00,51.63,51.65,51.63,51.64,40595.0,49.8414,49.8607,49.8414,49.8511,40595.0
2023-01-23 14:10:00,51.63,51.65,51.6,51.63,34770.0,49.8414,49.8607,49.8125,49.8414,34770.0
2023-01-23 14:15:00,51.61,51.63,51.61,51.63,66240.0,49.8221,49.8414,49.8221,49.8414,66240.0
2023-01-23 14:20:00,51.62,51.62,51.6,51.6,37715.0,49.8318,49.8318,49.8125,49.8125,37715.0
2023-01-23 14:25:00,51.59,51.59,51.49,51.51,71135.0,49.8028,49.8028,49.7063,49.7256,71135.0
2023-01-23 14:30:00,51.51,51.54,51.5,51.52,45730.0,49.7256,49.7545,49.7159,49.7352,45730.0
2023-01-23 14:35:00,51.52,51.52,51.45,51.45,78875.0,49.7352,49.7352,49.6677,49.6677,78875.0
2023-01-23 14:40:00,51.46,51.48,51.46,51.46,2690.0,49.6773,49.6966,49.6773,49.6773,2690.0
2023-01-23 14:45:00,51.45,51.47,51.34,51.37,55400.0,49.6677,49.687,49.5615,49.5904,55400.0
2023-01-23 14:50:00,51.37,51.37,51.33,51.34,89560.0,49.5904,49.5904,49.5518,49.5615,89560.0
2023-01-23 14:55:00,51.36,51.4,51.33,51.4,51130.0,49.5808,49.6194,49.5518,49.6194,51130.0
2023-01-23 15:00:00,51.4,51.43,51.38,51.4,26930.0,49.6194,49.6483,49.6001,49.6194,26930.0
2023-01-23 15:05:00,51.39,51.43,51.38,51.43,41405.0,49.6097,49.6483,49.6001,49.6483,41405.0
2023-01-23 15:10:00,51.43,51.51,51.43,51.5,25045.0,49.6483,49.7256,49.6483,49.7159,25045.0
2023-01-23 15:15:00,51.49,51.54,51.49,51.52,35065.0,49.7063,49.7545,49.7063,49.7352,35065.0
2023-01-23 15:20:00,51.51,51.53,51.5,51.52,30630.0,49.7256,49.7449,49.7159,49.7352,30630.0
2023-01-23 15:25:00,51.52,51.52,51.44,51.49,36070.0,49.7352,49.7352,49.658,49.7063,36070.0
2023-01-23 15:30:00,51.5,51.5,51.46,51.46,55220.0,49.7159,49.7159,49.6773,49.6773,55220.0
2023-01-23 15:35:00,51.46,51.51,51.45,51.51,81755.0,49.6773,49.7256,49.6677,49.7256,81755.0
2023-01-23 15:40:00,51.49,51.54,51.46,51.54,81775.0,49.7063,49.7545,49.6773,49.7545,81775.0
2023-01-23 15:45:00,51.55,51.59,51.54,51.57,73325.0,49.7642,49.8028,49.7545,49.7835,73325.0
2023-01-23 15:50:00,51.57,51.63,51.57,51.62,177715.0,49.7835,49.8414,49.7835,49.8318,177715.0
2023-01-23 15:55:00,51.63,51.66,51.59,51.6,131570.0,49.8414,49.8704,49.8028,49.8125,131570.0
2023-01-24 09:30:00,51.39,51.43,51.29,51.41,50795.0,49.6097,49.6483,49.5132,49.629,50795.0
2023-01-24 09:35:00,51.33,51.33,51.18,51.27,68485.0,49.5518,49.5518,49.407,49.4939,68485.0
2023-01-24 09:40:00,51.21,51.31,51.21,51.31,67860.0,49.436,49.5325,49.436,49.5325,67860.0
2023-01-24 09:45:00,51.29,51.4,51.23,51.39,42825.0,49.5132,49.6194,49.4553,49.6097,42825.0
2023-01-24 09:50:00,51.37,51.43,51.35,51.41,24345.0,49.5904,49.6483,49.5711,49.629,24345.0
2023-01-24 09:55:00,51.4,51.4,51.17,51.18,98825.0,49.6194,49.6194,49.3974,49.407,98825.0
2023-01-24 10:00:00,51.21,51.25,51.19,51.25,9755.0,49.436,49.4746,49.4167,49.4746,9755.0
2023-01-24 10:05:00,51.2,51.29,51.17,51.29,11460.0,49.4263,49.5132,49.3974,49.5132,11460.0
2023-01-24 10:10:00,51.33,51.46,51.33,51.46,4335.0,49.5518,49.6773,49.5518,49.6773,4335.0
2023-01-24 10:15:00,51.47,51.54,51.41,51.41,26620.0,49.687,49.7545,49.629,49.629,26620.0
2023-01-24 10:20:00,51.43,51.44,51.37,51.39,7665.0,49.6483,49.658,49.5904,49.6097,7665.0
2023-01-24 10:25:00,51.43,51.47,51.43,51.46,22765.0,49.6483,49.687,49.6483,49.6773,22765.0
2023-01-24 10:30:00,51.47,51.51,51.43,51.51,28545.0,49.687,49.7256,49.6483,49.7256,28545.0
2023-01-24 10:35:00,51.47,51.48,51.42,51.46,19970.0,49.687,49.6966,49.6387,49.6773,19970.0
2023-01-24 10:40:00,51.46,51.55,51.44,51.55,10530.0,49.6773,49.7642,49.658,49.7642,10530.0
2023-01-24 10:45:00,51.57,51.59,51.51,51.53,13430.0,49.7835,49.8028,49.7256,49.7449,13430.0
2023-01-24 10:50:00,51.54,51.58,51.52,51.58,35800.0,49.7545,49.7931,49.7352,49.7931,35800.0
2023-01-24 10:55:00,51.58,51.65,51.57,51.63,160645.0,49.7931,49.8607,49.7835,49.8414,160645.0
2023-01-24 11:00:00,51.63,51.68,51.63,51.68,31680.0,49.8414,49.8897,49.8414,49.8897,31680.0
2023-01-24 11:05:00,51.67,51.67,51.62,51.65,50120.0,49.88,49.88,49.8318,49.8607,50120.0
2023-01-24 11:10:00,51.65,51.65,51.59,51.61,8035.0,49.8607,49.8607,49.8028,49.8221,8035.0
2023-01-24 11:15:00,51.61,51.61,51.57,51.61,9175.0,49.8221,49.8221,49.7835,49.8221,9175.0
2023-01-24 11:20:00,51.6,51.64,51.59,51.64,5305.0,49.8125,49.8511,49.8028,49.8511,5305.0
2023-01-24 11:25:00,51.64,51.67,51.64,51.67,25380.0,49.8511,49.88,49.8511,49.88,25380.0
2023-01-24 11:30:00,51.65,51.65,51.57,51.57,19440.0,49.8607,49.8607,49.7835,49.7835,19440.0
2023-01-24 11:35:00,51.57,51.58,51.56,51.57,21740.0,49.7835,49.7931,49.7738,49.7835,21740.0
2023-01-24 11:40:00,51.59,51.59,51.53,51.55,14335.0,49.8028,49.8028,49.7449,49.7642,14335.0
2023-01-24 11:45:00,51.55,51.57,51.54,51.56,17355.0,49.7642,49.7835,49.7545,49.7738,17355.0
2023-01-24 11:50:00,51.59,51.6,51.57,51.57,15315.0,49.8028,49.8125,49.7835,49.7835,15315.0
2023-01-24 11:55:00,51.57,51.58,51.54,51.55,30140.0,49.7835,49.7931,49.7545,49.7642,30140.0
2023-01-24 12:00:00,51.5,51.51,51.46,51.5,12755.0,49.7159,49.7256,49.6773,49.7159,12755.0
2023-01-24 12:05:00,51.51,51.59,51.51,51.59,59690.0,49.7256,49.8028,49.7256,49.8028,59690.0
2023-01-24 12:10:00,51.58,51.61,51.58,51.6,24735.0,49.7931,49.8221,49.7931,49.8125,24735.0
2023-01-24 12:15:00,51.6,51.6,51.57,51.58,17290.0,49.8125,49.8125,49.7835,49.7931,17290.0
2023-01-24 12:20:00,51.56,51.57,51.55,51.56,14050.0,49.7738,49.7835,49.7642,49.7738,14050.0
2023-01-24 12:25:00,51.56,51.59,51.54,51.58,48420.0,49.7738,49.8028,49.7545,49.7931,48420.0
2023-01-24 12:30:00,51.58,51.58,51.57,51.58,17200.0,49.7931,49.7931,49.7835,49.7931,17200.0
2023-01-24 12:35:00,51.55,51.58,51.55,51.57,8410.0,49.7642,49.7931,49.7642,49.7835,8410.0
2023-01-24 12:40:00,51.56,51.56,51.52,51.54,18610.0,49.7738,49.7738,49.7352,49.7545,18610.0
2023-01-24 12:45:00,51.53,51.54,51.53,51.53,9615.0,49.7449,49.7545,49.7449,49.7449,9615.0
2023-01-24 12:50:00,51.53,51.56,51.53,51.53,10060.0,49.7449,49.7738,49.7449,49.7449,10060.0
2023-01-24 12:55:00,51.54,51.56,51.54,51.54,56825.0,49.7545,49.7738,49.7545,49.7545,56825.0
2023-01-24 13:00:00,51.53,51.57,51.5,51.5,12105.0,49.7449,49.7835,49.7159,49.7159,12105.0
2023-01-24 13:05:00,51.5,51.55,51.49,51.55,14770.0,49.7159,49.7642,49.7063,49.7642,14770.0
2023-01-24 13:10:00,51.56,51.59,51.55,51.55,42185.0,49.7738,49.8028,49.7642,49.7642,42185.0
2023-01-24 13:15:00,51.55,51.58,51.53,51.55,46245.0,49.7642,49.7931,49.7449,49.7642,46245.0
2023-01-24 13:20:00,51.55,51.55,51.51,51.51,26815.0,49.7642,49.7642,49.7256,49.7256,26815.0
2023-01-24 13:25:00,51.52,51.55,51.52,51.55,15595.0,49.7352,49.7642,49.7352,49.7642,15595.0
2023-01-24 13:30:00,51.57,51.58,51.56,51.57,6040.0,49.7835,49.7931,49.7738,49.7835,6040.0
2023-01-24 13:35:00,51.57,51.58,51.55,51.58,86755.0,49.7835,49.7931,49.7642,49.7931,86755.0
2023-01-24 13:40:00,51.6,51.62,51.59,51.61,28190.0,49.8125,49.8318,49.8028,49.8221,28190.0
2023-01-24 13:45:00,51.61,51.64,51.61,51.62,24110.0,49.8221,49.8511,49.8221,49.8318,24110.0
2023-01-24 13:50:00,51.61,51.62,51.6,51.61,10955.0,49.8221,49.8318,49.8125,49.8221,10955.0
2023-01-24 13:55:00,51.61,51.63,51.59,51.6,17660.0,49.8221,49.8414,49.8028,49.8125,17660.0
2023-01-24 14:00:00,51.6,51.6,51.5,51.53,23195.0,49.8125,49.8125,49.7159,49.7449,23195.0
2023-01-24 14:05:00,51.5,51.54,51.49,51.54,11410.0,49.7159,49.7545,49.7063,49.7545,11410.0
2023-01-24 14:10:00,51.52,51.53,51.5,51.51,30650.0,49.7352,49.7449,49.7159,49.7256,30650.0
2023-01-24 14:15:00,51.51,51.54,51.51,51.52,19555.0,49.7256,49.7545,49.7256,49.7352,19555.0
2023-01-24 14:20:00,51.52,51.52,51.48,51.48,10590.0,49.7352,49.7352,49.6966,49.6966,10590.0
2023-01-24 14:25:00,51.5,51.51,51.48,51.5,24255.0,49.7159,49.7256,49.6966,49.7159,24255.0
2023-01-24 14:30:00,51.5,51.54,51.49,51.53,24105.0,49.7159,49.7545,49.7063,49.7449,24105.0
2023-01-24 14:35:00,51.54,51.55,51.53,51.54,62990.0,49.7545,49.7642,49.7449,49.7545,62990.0
2023-01-24 14:40:00,51.53,51.55,51.52,51.54,24130.0,49.7449,49.7642,49.7352,49.7545,24130.0
2023-01-24 14:45:00,51.53,51.56,51.52,51.52,21720.0,49.7449,49.7738,49.7352,49.7352,21720.0
2023-01-24 14:50:00,51.52,51.55,51.52,51.55,59555.0,49.7352,49.7642,49.7352,49.7642,59555.0
2023-01-24 14:55:00,51.55,51.58,51.54,51.57,39650.0,49.7642,49.7931,49.7545,49.7835,39650.0
2023-01-24 15:00:00,51.58,51.59,51.55,51.59,19325.0,49.7931,49.8028,49.7642,49.8028,19325.0
2023-01-24 15:05:00,51.58,51.58,51.55,51.55,6900.0,49.7931,49.7931,49.7642,49.7642,6900.0
2023-01-24 15:10:00,51.55,51.56,51.52,51.52,34145.0,49.7642,49.7738,49.7352,49.7352,34145.0
2023-01-24 15:15:00,51.51,51.54,51.5,51.53,104710.0,49.7256,49.7545,49.7159,49.7449,104710.0
2023-01-24 15:20:00,51.52,51.54,51.51,51.53,18485.0,49.7352,49.7545,49.7256,49.7449,18485.0
2023-01-24 15:25:00,51.51,51.54,51.5,51.53,90175.0,49.7256,49.7545,49.7159,49.7449,90175.0
2023-01-24 15:30:00,51.53,51.53,51.45,51.46,54010.0,49.7449,49.7449,49.6677,49.6773,54010.0
2023-01-24 15:35:00,51.46,51.47,51.43,51.45,36330.0,49.6773,49.687,49.6483,49.6677,36330.0
2023-01-24 15:40:00,51.44,51.45,51.4,51.41,21050.0,49.658,49.6677,49.6194,49.629,21050.0
2023-01-24 15:45:00,51.43,51.43,51.39,51.41,28975.0,49.6483,49.6483,49.6097,49.629,28975.0
2023-01-24 15:50:00,51.4,51.47,51.4,51.45,41885.0,49.6194,49.687,49.6194,49.6677,41885.0
2023-01-24 15:55:00,51.45,51.48,51.42,51.43,165365.0,49.6677,49.6966,49.6387,49.6483,165365.0
2023-01-25 09:30:00,51.06,51.06,50.84,50.93,128545.0,49.2912,49.2912,49.0788,49.1657,128545.0
2023-01-25 09:35:00,50.93,51.0,50.91,50.98,129105.0,49.1657,49.2332,49.1464,49.2139,129105.0
2023-01-25 09:40:00,50.97,51.06,50.97,51.06,27925.0,49.2043,49.2912,49.2043,49.2912,27925.0
2023-01-25 09:45:00,51.03,51.04,50.97,50.97,22420.0,49.2622,49.2719,49.2043,49.2043,22420.0
2023-01-25 09:50:00,50.96,50.98,50.9,50.9,65625.0,49.1946,49.2139,49.1367,49.1367,65625.0
2023-01-25 09:55:00,50.89,50.89,50.8,50.82,16265.0,49.1271,49.1271,49.0402,49.0595,16265.0
2023-01-25 10:00:00,50.81,50.94,50.8,50.94,88925.0,49.0498,49.1753,49.0402,49.1753,88925.0
2023-01-25 10:05:00,50.93,51.1,50.93,51.07,36340.0,49.1657,49.3298,49.1657,49.3008,36340.0
2023-01-25 10:10:00,51.04,51.06,51.0,51.0,16930.0,49.2719,49.2912,49.2332,49.2332,16930.0
2023-01-25 10:15:00,50.94,51.03,50.92,50.96,42995.0,49.1753,49.2622,49.156,49.1946,42995.0
2023-01-25 10:20:00,50.95,50.96,50.9,50.9,21720.0,49.185,49.1946,49.1367,49.1367,21720.0
2023-01-25 10:25:00,50.94,50.97,50.92,50.95,38420.0,49.1753,49.2043,49.156,49.185,38420.0
2023-01-25 10:30:00,50.96,51.01,50.88,50.9,34295.0,49.1946,49.2429,49.1174,49.1367,34295.0
2023-01-25 10:35:00,50.9,50.95,50.83,50.84,29060.0,49.1367,49.185,49.0691,49.0788,29060.0
2023-01-25 10:40:00,50.84,50.95,50.84,50.95,15370.0,49.0788,49.185,49.0788,49.185,15370.0
2023-01-25 10:45:00,50.94,51.0,50.93,50.94,23070.0,49.1753,49.2332,49.1657,49.1753,23070.0
2023-01-25 10:50:00,50.91,50.92,50.87,50.91,49610.0,49.1464,49.156,49.1077,49.1464,49610.0
2023-01-25 10:55:00,50.92,50.99,50.91,50.99,7585.0,49.156,49.2236,49.1464,49.2236,7585.0
2023-01-25 11:00:00,50.97,51.02,50.97,51.0,37785.0,49.2043,49.2525,49.2043,49.2332,37785.0
2023-01-25 11:05:00,51.02,51.02,50.97,50.98,5435.0,49.2525,49.2525,49.2043,49.2139,5435.0
2023-01-25 11:10:00,50.96,51.03,50.96,51.01,9050.0,49.1946,49.2622,49.1946,49.2429,9050.0
2023-01-25 11:15:00,51.04,51.1,51.0,51.08,32700.0,49.2719,49.3298,49.2332,49.3105,32700.0
2023-01-25 11:20:00,51.08,51.14,51.07,51.09,27760.0,49.3105,49.3684,49.3008,49.3201,27760.0
2023-01-25 11:25:00,51.1,51.11,51.07,51.11,25870.0,49.3298,49.3394,49.3008,49.3394,25870.0
2023-01-25 11:30:00,51.12,51.12,51.08,51.1,4370.0,49.3491,49.3491,49.3105,49.3298,4370.0
2023-01-25 11:35:00,51.1,51.12,51.08,51.12,10995.0,49.3298,49.3491,49.3105,49.3491,10995.0
2023-01-25 11:40:00,51.13,51.14,51.1,51.11,7265.0,49.3587,49.3684,49.3298,49.3394,7265.0
2023-01-25 11:45:00,51.11,51.11,51.08,51.1,12505.0,49.3394,49.3394,49.3105,49.3298,12505.0
2023-01-25 11:50:00,51.12,51.22,51.11,51.2,14435.0,49.3491,49.4456,49.3394,49.4263,14435.0
2023-01-25 11:55:00,51.21,51.25,51.18,51.18,16680.0,49.436,49.4746,49.407,49.407,16680.0
2023-01-25 12:00:00,51.17,51.2,51.16,51.16,36745.0,49.3974,49.4263,49.3877,49.3877,36745.0
2023-01-25 12:05:00,51.16,51.2,51.16,51.19,16560.0,49.3877,49.4263,49.3877,49.4167,16560.0
2023-01-25 12:10:00,51.18,51.2,51.16,51.16,4040.0,49.407,49.4263,49.3877,49.3877,4040.0
2023-01-25 12:15:00,51.18,51.18,51.17,51.18,16785.0,49.407,49.407,49.3974,49.407,16785.0
2023-01-25 12:20:00,51.17,51.17,51.14,51.14,19560.0,49.3974,49.3974,49.3684,49.3684,19560.0
2023-01-25 12:25:00,51.15,51.15,51.09,51.11,31585.0,49.378,49.378,49.3201,49.3394,31585.0
2023-01-25 12:30:00,51.13,51.15,51.13,51.14,14290.0,49.3587,49.378,49.3587,49.3684,14290.0
2023-01-25 12:35:00,51.16,51.19,51.16,51.18,6470.0,49.3877,49.4167,49.3877,49.407,6470.0
2023-01-25 12:40:00,51.19,51.21,51.19,51.19,37625.0,49.4167,49.436,49.4167,49.4167,37625.0
2023-01-25 12:45:00,51.18,51.18,51.16,51.17,8285.0,49.407,49.407,49.3877,49.3974,8285.0
2023-01-25 12:50:00,51.17,51.19,51.17,51.18,6730.0,49.3974,49.4167,49.3974,49.407,6730.0
2023-01-25 12:55:00,51.17,51.19,51.16,51.17,14860.0,49.3974,49.4167,49.3877,49.3974,14860.0
2023-01-25 13:00:00,51.16,51.26,51.16,51.21,38990.0,49.3877,49.4842,49.3877,49.436,38990.0
2023-01-25 13:05:00,51.21,51.27,51.21,51.24,20505.0,49.436,49.4939,49.436,49.4649,20505.0
2023-01-25 13:10:00,51.25,51.29,51.25,51.27,15220.0,49.4746,49.5132,49.4746,49.4939,15220.0
2023-01-25 13:15:00,51.29,51.31,51.28,51.31,19535.0,49.5132,49.5325,49.5035,49.5325,19535.0
2023-01-25 13:20:00,51.31,51.34,51.31,51.33,44065.0,49.5325,49.5615,49.5325,49.5518,44065.0
2023-01-25 13:25:00,51.36,51.36,51.35,51.36,22570.0,49.5808,49.5808,49.5711,49.5808,22570.0
2023-01-25 13:30:00,51.37,51.37,51.31,51.32,28340.0,49.5904,49.5904,49.5325,49.5422,28340.0
2023-01-25 13:35:00,51.32,51.36,51.32,51.34,8890.0,49.5422,49.5808,49.5422,49.5615,8890.0
2023-01-25 13:40:00,51.36,51.36,51.34,51.35,6230.0,49.5808,49.5808,49.5615,49.5711,6230.0
2023-01-25 13:45:00,51.33,51.41,51.33,51.41,16790.0,49.5518,49.629,49.5518,49.629,16790.0
2023-01-25 13:50:00,51.4,51.41,51.36,51.36,31155.0,49.6194,49.629,49.5808,49.5808,31155.0
2023-01-25 13:55:00,51.37,51.39,51.36,51.39,18475.0,49.5904,49.6097,49.5808,49.6097,18475.0
2023-01-25 14:00:00,51.39,51.39,51.36,51.37,10785.0,49.6097,49.6097,49.5808,49.5904,10785.0
2023-01-25 14:05:00,51.37,51.41,51.37,51.39,16925.0,49.5904,49.629,49.5904,49.6097,16925.0
2023-01-25 14:10:00,51.41,51.48,51.41,51.47,81625.0,49.629,49.6966,49.629,49.687,81625.0
2023-01-25 14:15:00,51.47,51.53,51.47,51.51,47500.0,49.687,49.7449,49.687,49.7256,47500.0
2023-01-25 14:20:00,51.52,51.52,51.46,51.47,27415.0,49.7352,49.7352,49.6773,49.687,27415.0
2023-01-25 14:25:00,51.45,51.45,51.38,51.42,26650.0,49.6677,49.6677,49.6001,49.6387,26650.0
2023-01-25 14:30:00,51.41,51.44,51.37,51.37,27965.0,49.629,49.658,49.5904,49.5904,27965.0
2023-01-25 14:35:00,51.37,51.39,51.36,51.39,22080.0,49.5904,49.6097,49.5808,49.6097,22080.0
2023-01-25 14:40:00,51.39,51.43,51.39,51.43,22945.0,49.6097,49.6483,49.6097,49.6483,22945.0
2023-01-25 14:45:00,51.43,51.45,51.43,51.44,12300.0,49.6483,49.6677,49.6483,49.658,12300.0
2023-01-25 14:50:00,51.44,51.46,51.43,51.45,8155.0,49.658,49.6773,49.6483,49.6677,8155.0
2023-01-25 14:55:00,51.44,51.49,51.44,51.49,12680.0,49.658,49.7063,49.658,49.7063,12680.0
2023-01-25 15:00:00,51.47,51.54,51.47,51.54,31785.0,49.687,49.7545,49.687,49.7545,31785.0
2023-01-25 15:05:00,51.53,51.57,51.53,51.57,28925.0,49.7449,49.7835,49.7449,49.7835,28925.0
2023-01-25 15:10:00,51.57,51.57,51.52,51.52,8040.0,49.7835,49.7835,49.7352,49.7352,8040.0
2023-01-25 15:15:00,51.53,51.54,51.49,51.52,25340.0,49.7449,49.7545,49.7063,49.7352,25340.0
2023-01-25 15:20:00,51.51,51.51,51.49,51.49,54890.0,49.7256,49.7256,49.7063,49.7063,54890.0
2023-01-25 15:25:00,51.5,51.56,51.48,51.56,88170.0,49.7159,49.7738,49.6966,49.7738,88170.0
2023-01-25 15:30:00,51.57,51.59,51.56,51.59,61965.0,49.7835,49.8028,49.7738,49.8028,61965.0
2023-01-25 15:35:00,51.58,51.58,51.51,51.56,58785.0,49.7931,49.7931,49.7256,49.7738,58785.0
2023-01-25 15:40:00,51.56,51.57,51.53,51.53,30580.0,49.7738,49.7835,49.7449,49.7449,30580.0
2023-01-25 15:45:00,51.53,51.56,51.51,51.55,29795.0,49.7449,49.7738,49.7256,49.7642,29795.0
2023-01-25 15:50:00,51.54,51.56,51.49,51.52,39900.0,49.7545,49.7738,49.7063,49.7352,39900.0
2023-01-25 15:55:00,51.53,51.59,51.52,51.57,318260.0,49.7449,49.8028,49.7352,49.7835,318260.0
2023-01-26 09:30:00,51.91,52.06,51.87,51.96,38600.0,50.1117,50.2565,50.0731,50.16,38600.0
2023-01-26 09:35:00,51.95,51.99,51.89,51.96,20815.0,50.1503,50.1889,50.0924,50.16,20815.0
2023-01-26 09:40:00,51.93,51.93,51.73,51.73,16715.0,50.131,50.131,49.938,49.938,16715.0
2023-01-26 09:45:00,51.77,51.83,51.73,51.74,20915.0,49.9766,50.0345,49.938,49.9476,20915.0
2023-01-26 09:50:00,51.66,51.66,51.6,51.64,7600.0,49.8704,49.8704,49.8125,49.8511,7600.0
2023-01-26 09:55:00,51.54,51.56,51.5,51.55,31000.0,49.7545,49.7738,49.7159,49.7642,31000.0
2023-01-26 10:00:00,51.57,51.57,51.5,51.51,18460.0,49.7835,49.7835,49.7159,49.7256,18460.0
2023-01-26 10:05:00,51.53,51.53,51.43,51.45,28180.0,49.7449,49.7449,49.6483,49.6677,28180.0
2023-01-26 10:10:00,51.46,51.62,51.44,51.57,29760.0,49.6773,49.8318,49.658,49.7835,29760.0
2023-01-26 10:15:00,51.57,51.67,51.57,51.65,48775.0,49.7835,49.88,49.7835,49.8607,48775.0
2023-01-26 10:20:00,51.67,51.72,51.62,51.72,11645.0,49.88,49.9283,49.8318,49.9283,11645.0
2023-01-26 10:25:00,51.72,51.73,51.6,51.61,15300.0,49.9283,49.938,49.8125,49.8221,15300.0
2023-01-26 10:30:00,51.64,51.71,51.59,51.7,44850.0,49.8511,49.9186,49.8028,49.909,44850.0
2023-01-26 10:35:00,51.71,51.71,51.56,51.56,15165.0,49.9186,49.9186,49.7738,49.7738,15165.0
2023-01-26 10:40:00,51.59,51.67,51.58,51.64,89430.0,49.8028,49.88,49.7931,49.8511,89430.0
2023-01-26 10:45:00,51.62,51.67,51.62,51.64,34740.0,49.8318,49.88,49.8318,49.8511,34740.0
2023-01-26 10:50:00,51.64,51.67,51.5,51.5,515655.0,49.8511,49.88,49.7159,49.7159,515655.0
2023-01-26 10:55:00,51.5,51.51,51.43,51.45,24505.0,49.7159,49.7256,49.6483,49.6677,24505.0
2023-01-26 11:00:00,51.46,51.56,51.43,51.55,21815.0,49.6773,49.7738,49.6483,49.7642,21815.0
2023-01-26 11:05:00,51.55,51.55,51.51,51.52,34995.0,49.7642,49.7642,49.7256,49.7352,34995.0
2023-01-26 11:10:00,51.55,51.57,51.52,51.57,14525.0,49.7642,49.7835,49.7352,49.7835,14525.0
2023-01-26 11:15:00,51.59,51.64,51.58,51.59,16050.0,49.8028,49.8511,49.7931,49.8028,16050.0
2023-01-26 11:20:00,51.59,51.59,51.48,51.48,34800.0,49.8028,49.8028,49.6966,49.6966,34800.0
2023-01-26 11:25:00,51.49,51.58,51.48,51.58,27580.0,49.7063,49.7931,49.6966,49.7931,27580.0
2023-01-26 11:30:00,51.58,51.62,51.55,51.56,12590.0,49.7931,49.8318,49.7642,49.7738,12590.0
2023-01-26 11:35:00,51.58,51.59,51.53,51.53,24340.0,49.7931,49.8028,49.7449,49.7449,24340.0
2023-01-26 11:40:00,51.56,51.63,51.53,51.61,38510.0,49.7738,49.8414,49.7449,49.8221,38510.0
2023-01-26 11:45:00,51.63,51.65,51.62,51.64,49880.0,49.8414,49.8607,49.8318,49.8511,49880.0
2023-01-26 11:50:00,51.65,51.65,51.62,51.63,35680.0,49.8607,49.8607,49.8318,49.8414,35680.0
2023-01-26 11:55:00,51.61,51.64,51.6,51.64,11575.0,49.8221,49.8511,49.8125,49.8511,11575.0
2023-01-26 12:00:00,51.64,51.7,51.63,51.67,115470.0,49.8511,49.909,49.8414,49.88,115470.0
2023-01-26 12:05:00,51.67,51.7,51.67,51.7,11410.0,49.88,49.909,49.88,49.909,11410.0
2023-01-26 12:10:00,51.71,51.75,51.7,51.7,56380.0,49.9186,49.9573,49.909,49.909,56380.0
2023-01-26 12:15:00,51.7,51.7,51.66,51.66,25715.0,49.909,49.909,49.8704,49.8704,25715.0
2023-01-26 12:20:00,51.68,51.7,51.64,51.65,22645.0,49.8897,49.909,49.8511,49.8607,22645.0
2023-01-26 12:25:00,51.65,51.69,51.65,51.69,14110.0,49.8607,49.8993,49.8607,49.8993,14110.0
2023-01-26 12:30:00,51.68,51.72,51.67,51.72,38920.0,49.8897,49.9283,49.88,49.9283,38920.0
2023-01-26 12:35:00,51.71,51.74,51.71,51.74,22260.0,49.9186,49.9476,49.9186,49.9476,22260.0
2023-01-26 12:40:00,51.74,51.75,51.66,51.67,70765.0,49.9476,49.9573,49.8704,49.88,70765.0
2023-01-26 12:45:00,51.66,51.67,51.63,51.63,13970.0,49.8704,49.88,49.8414,49.8414,13970.0
2023-01-26 12:50:00,51.67,51.74,51.66,51.7,22770.0,49.88,49.9476,49.8704,49.909,22770.0
2023-01-26 12:55:00,51.72,51.72,51.66,51.66,4980.0,49.9283,49.9283,49.8704,49.8704,4980.0
2023-01-26 13:00:00,51.68,51.73,51.67,51.72,17300.0,49.8897,49.938,49.88,49.9283,17300.0
2023-01-26 13:05:00,51.69,51.69,51.63,51.63,15575.0,49.8993,49.8993,49.8414,49.8414,15575.0
2023-01-26 13:10:00,51.67,51.69,51.67,51.68,6830.0,49.88,49.8993,49.88,49.8897,6830.0
2023-01-26 13:15:00,51.69,51.7,51.66,51.66,8505.0,49.8993,49.909,49.8704,49.8704,8505.0
2023-01-26 13:20:00,51.67,51.7,51.67,51.7,6615.0,49.88,49.909,49.88,49.909,6615.0
2023-01-26 13:25:00,51.71,51.72,51.69,51.69,6320.0,49.9186,49.9283,49.8993,49.8993,6320.0
2023-01-26 13:30:00,51.7,51.75,51.7,51.72,21935.0,49.909,49.9573,49.909,49.9283,21935.0
2023-01-26 13:35:00,51.73,51.8,51.73,51.8,25880.0,49.938,50.0055,49.938,50.0055,25880.0
2023-01-26 13:40:00,51.8,51.82,51.79,51.8,21525.0,50.0055,50.0248,49.9959,50.0055,21525.0
2023-01-26 13:45:00,51.81,51.84,51.81,51.81,15065.0,50.0152,50.0441,50.0152,50.0152,15065.0
2023-01-26 13:50:00,51.81,51.82,51.76,51.76,12580.0,50.0152,50.0248,49.9669,49.9669,12580.0
2023-01-26 13:55:00,51.76,51.77,51.75,51.77,21000.0,49.9669,49.9766,49.9573,49.9766,21000.0
2023-01-26 14:00:00,51.76,51.77,51.73,51.77,200895.0,49.9669,49.9766,49.938,49.9766,200895.0
2023-01-26 14:05:00,51.77,51.8,51.76,51.78,57930.0,49.9766,50.0055,49.9669,49.9862,57930.0
2023-01-26 14:10:00,51.78,51.8,51.78,51.78,23250.0,49.9862,50.0055,49.9862,49.9862,23250.0
2023-01-26 14:15:00,51.78,51.79,51.75,51.79,54185.0,49.9862,49.9959,49.9573,49.9959,54185.0
2023-01-26 14:20:00,51.79,51.82,51.78,51.81,69290.0,49.9959,50.0248,49.9862,50.0152,69290.0
2023-01-26 14:25:00,51.8,51.81,51.73,51.75,123650.0,50.0055,50.0152,49.938,49.9573,123650.0
2023-01-26 14:30:00,51.75,51.79,51.74,51.78,24250.0,49.9573,49.9959,49.9476,49.9862,24250.0
2023-01-26 14:35:00,51.78,51.82,51.77,51.8,80180.0,49.9862,50.0248,49.9766,50.0055,80180.0
2023-01-26 14:40:00,51.79,51.83,51.79,51.82,18360.0,49.9959,50.0345,49.9959,50.0248,18360.0
2023-01-26 14:45:00,51.82,51.83,51.79,51.8,38270.0,50.0248,50.0345,49.9959,50.0055,38270.0
2023-01-26 14:50:00,51.79,51.79,51.75,51.76,21725.0,49.9959,49.9959,49.9573,49.9669,21725.0
2023-01-26 14:55:00,51.78,51.82,51.78,51.82,19620.0,49.9862,50.0248,49.9862,50.0248,19620.0
2023-01-26 15:00:00,51.82,51.84,51.8,51.82,18015.0,50.0248,50.0441,50.0055,50.0248,18015.0
2023-01-26 15:05:00,51.84,51.84,51.79,51.81,18765.0,50.0441,50.0441,49.9959,50.0152,18765.0
2023-01-26 15:10:00,51.81,51.84,51.8,51.83,36960.0,50.0152,50.0441,50.0055,50.0345,36960.0
2023-01-26 15:15:00,51.82,51.87,51.82,51.87,67805.0,50.0248,50.0731,50.0248,50.0731,67805.0
2023-01-26 15:20:00,51.86,51.88,51.84,51.86,35290.0,50.0635,50.0828,50.0441,50.0635,35290.0
2023-01-26 15:25:00,51.86,51.88,51.84,51.84,48230.0,50.0635,50.0828,50.0441,50.0441,48230.0
2023-01-26 15:30:00,51.84,51.87,51.82,51.84,35805.0,50.0441,50.0731,50.0248,50.0441,35805.0
2023-01-26 15:35:00,51.85,51.85,51.82,51.83,27900.0,50.0538,50.0538,50.0248,50.0345,27900.0
2023-01-26 15:40:00,51.83,51.86,51.83,51.83,142765.0,50.0345,50.0635,50.0345,50.0345,142765.0
2023-01-26 15:45:00,51.83,51.88,51.82,51.88,82065.0,50.0345,50.0828,50.0248,50.0828,82065.0
2023-01-26 15:50:00,51.88,51.95,51.88,51.94,75695.0,50.0828,50.1503,50.0828,50.1407,75695.0
2023-01-26 15:55:00,51.94,52.02,51.94,51.99,151915.0,50.1407,50.2179,50.1407,50.1889,151915.0
2023-01-27 09:30:00,51.79,51.93,51.79,51.85,123575.0,49.9959,50.131,49.9959,50.0538,123575.0
2023-01-27 09:35:00,51.89,51.94,51.88,51.94,14690.0,50.0924,50.1407,50.0828,50.1407,14690.0
2023-01-27 09:40:00,51.9,52.01,51.88,51.99,14010.0,50.1021,50.2083,50.0828,50.1889,14010.0
2023-01-27 09:45:00,51.97,52.09,51.97,52.05,25560.0,50.1696,50.2855,50.1696,50.2469,25560.0
2023-01-27 09:50:00,52.05,52.13,52.05,52.13,15100.0,50.2469,50.3241,50.2469,50.3241,15100.0
2023-01-27 09:55:00,52.12,52.13,52.06,52.07,10475.0,50.3144,50.3241,50.2565,50.2662,10475.0
2023-01-27 10:00:00,52.09,52.19,52.01,52.19,12225.0,50.2855,50.382,50.2083,50.382,12225.0
2023-01-27 10:05:00,52.2,52.28,52.18,52.25,112650.0,50.3917,50.4689,50.3724,50.4399,112650.0
2023-01-27 10:10:00,52.24,52.27,52.23,52.23,257435.0,50.4303,50.4592,50.4206,50.4206,257435.0
2023-01-27 10:15:00,52.24,52.24,52.19,52.19,6160.0,50.4303,50.4303,50.382,50.382,6160.0
2023-01-27 10:20:00,52.19,52.2,52.1,52.11,18035.0,50.382,50.3917,50.2951,50.3048,18035.0
2023-01-27 10:25:00,52.1,52.11,52.07,52.09,14090.0,50.2951,50.3048,50.2662,50.2855,14090.0
2023-01-27 10:30:00,52.1,52.14,52.04,52.05,18860.0,50.2951,50.3338,50.2372,50.2469,18860.0
2023-01-27 10:35:00,52.06,52.09,52.06,52.08,17240.0,50.2565,50.2855,50.2565,50.2758,17240.0
2023-01-27 10:40:00,52.06,52.06,52.01,52.04,20090.0,50.2565,50.2565,50.2083,50.2372,20090.0
2023-01-27 10:45:00,52.04,52.04,51.91,51.94,19325.0,50.2372,50.2372,50.1117,50.1407,19325.0
2023-01-27 10:50:00,51.94,51.94,51.88,51.88,41690.0,50.1407,50.1407,50.0828,50.0828,41690.0
2023-01-27 10:55:00,51.86,51.92,51.85,51.9,25525.0,50.0635,50.1214,50.0538,50.1021,25525.0
2023-01-27 11:00:00,51.89,51.91,51.85,51.88,131460.0,50.0924,50.1117,50.0538,50.0828,131460.0
2023-01-27 11:05:00,51.9,51.94,51.83,51.85,72625.0,50.1021,50.1407,50.0345,50.0538,72625.0
2023-01-27 11:10:00,51.86,51.87,51.84,51.85,9335.0,50.0635,50.0731,50.0441,50.0538,9335.0
2023-01-27 11:15:00,51.85,51.92,51.83,51.92,22795.0,50.0538,50.1214,50.0345,50.1214,22795.0
2023-01-27 11:20:00,51.94,51.96,51.93,51.95,18530.0,50.1407,50.16,50.131,50.1503,18530.0
2023-01-27 11:25:00,51.95,51.98,51.94,51.98,9605.0,50.1503,50.1793,50.1407,50.1793,9605.0
2023-01-27 11:30:00,52.0,52.04,51.98,52.04,35680.0,50.1986,50.2372,50.1793,50.2372,35680.0
2023-01-27 11:35:00,52.04,52.05,52.01,52.03,46175.0,50.2372,50.2469,50.2083,50.2276,46175.0
2023-01-27 11:40:00,52.04,52.07,52.04,52.07,16310.0,50.2372,50.2662,50.2372,50.2662,16310.0
2023-01-27 11:45:00,52.06,52.09,52.06,52.07,23325.0,50.2565,50.2855,50.2565,50.2662,23325.0
2023-01-27 11:50:00,52.08,52.09,52.05,52.05,22605.0,50.2758,50.2855,50.2469,50.2469,22605.0
2023-01-27 11:55:00,52.05,52.09,52.05,52.07,35635.0,50.2469,50.2855,50.2469,50.2662,35635.0
2023-01-27 12:00:00,52.06,52.08,52.03,52.03,31640.0,50.2565,50.2758,50.2276,50.2276,31640.0
2023-01-27 12:05:00,52.04,52.06,52.02,52.05,14775.0,50.2372,50.2565,50.2179,50.2469,14775.0
2023-01-27 12:10:00,52.06,52.1,52.04,52.1,48990.0,50.2565,50.2951,50.2372,50.2951,48990.0
2023-01-27 12:15:00,52.09,52.14,52.09,52.13,33485.0,50.2855,50.3338,50.2855,50.3241,33485.0
2023-01-27 12:20:00,52.13,52.13,52.1,52.11,36645.0,50.3241,50.3241,50.2951,50.3048,36645.0
2023-01-27 12:25:00,52.12,52.12,52.05,52.09,32040.0,50.3144,50.3144,50.2469,50.2855,32040.0
2023-01-27 12:30:00,52.07,52.12,52.07,52.11,13225.0,50.2662,50.3144,50.2662,50.3048,13225.0
2023-01-27 12:35:00,52.13,52.16,52.12,52.14,23525.0,50.3241,50.3531,50.3144,50.3338,23525.0
2023-01-27 12:40:00,52.15,52.15,52.12,52.12,8940.0,50.3434,50.3434,50.3144,50.3144,8940.0
2023-01-27 12:45:00,52.12,52.15,52.11,52.15,13890.0,50.3144,50.3434,50.3048,50.3434,13890.0
2023-01-27 12:50:00,52.16,52.21,52.16,52.19,55830.0,50.3531,50.4013,50.3531,50.382,55830.0
2023-01-27 12:55:00,52.18,52.19,52.16,52.17,27010.0,50.3724,50.382,50.3531,50.3627,27010.0
2023-01-27 13:00:00,52.17,52.19,52.13,52.14,21715.0,50.3627,50.382,50.3241,50.3338,21715.0
2023-01-27 13:05:00,52.14,52.14,52.13,52.14,9195.0,50.3338,50.3338,50.3241,50.3338,9195.0
2023-01-27 13:10:00,52.13,52.16,52.13,52.16,3630.0,50.3241,50.3531,50.3241,50.3531,3630.0
2023-01-27 13:15:00,52.15,52.15,52.13,52.15,7430.0,50.3434,50.3434,50.3241,50.3434,7430.0
2023-01-27 13:20:00,52.16,52.16,52.14,52.16,6735.0,50.3531,50.3531,50.3338,50.3531,6735.0
2023-01-27 13:25:00,52.14,52.16,52.14,52.14,6710.0,50.3338,50.3531,50.3338,50.3338,6710.0
2023-01-27 13:30:00,52.14,52.18,52.14,52.18,12280.0,50.3338,50.3724,50.3338,50.3724,12280.0
2023-01-27 13:35:00,52.18,52.22,52.18,52.22,8330.0,50.3724,50.411,50.3724,50.411,8330.0
2023-01-27 13:40:00,52.21,52.21,52.15,52.18,15795.0,50.4013,50.4013,50.3434,50.3724,15795.0
2023-01-27 13:45:00,52.16,52.2,52.16,52.19,10345.0,50.3531,50.3917,50.3531,50.382,10345.0
2023-01-27 13:50:00,52.2,52.2,52.16,52.16,51720.0,50.3917,50.3917,50.3531,50.3531,51720.0
2023-01-27 13:55:00,52.15,52.19,52.15,52.19,3020.0,50.3434,50.382,50.3434,50.382,3020.0
2023-01-27 14:00:00,52.2,52.24,52.19,52.22,25565.0,50.3917,50.4303,50.382,50.411,25565.0
2023-01-27 14:05:00,52.22,52.24,52.2,52.22,25055.0,50.411,50.4303,50.3917,50.411,25055.0
2023-01-27 14:10:00,52.21,52.23,52.21,52.23,12360.0,50.4013,50.4206,50.4013,50.4206,12360.0
2023-01-27 14:15:00,52.23,52.28,52.23,52.27,32470.0,50.4206,50.4689,50.4206,50.4592,32470.0
2023-01-27 14:20:00,52.27,52.27,52.26,52.27,6900.0,50.4592,50.4592,50.4496,50.4592,6900.0
2023-01-27 14:25:00,52.27,52.27,52.25,52.26,229540.0,50.4592,50.4592,50.4399,50.4496,229540.0
2023-01-27 14:30:00,52.26,52.27,52.24,52.24,28545.0,50.4496,50.4592,50.4303,50.4303,28545.0
2023-01-27 14:35:00,52.25,52.26,52.24,52.26,23645.0,50.4399,50.4496,50.4303,50.4496,23645.0
2023-01-27 14:40:00,52.25,52.28,52.25,52.27,44095.0,50.4399,50.4689,50.4399,50.4592,44095.0
2023-01-27 14:45:00,52.27,52.32,52.27,52.31,33945.0,50.4592,50.5075,50.4592,50.4979,33945.0
2023-01-27 14:50:00,52.31,52.31,52.28,52.29,36805.0,50.4979,50.4979,50.4689,50.4786,36805.0
2023-01-27 14:55:00,52.29,52.3,52.28,52.29,69855.0,50.4786,50.4882,50.4689,50.4786,69855.0
2023-01-27 15:00:00,52.3,52.31,52.3,52.31,17295.0,50.4882,50.4979,50.4882,50.4979,17295.0
2023-01-27 15:05:00,52.32,52.38,52.32,52.37,27005.0,50.5075,50.5654,50.5075,50.5558,27005.0
2023-01-27 15:10:00,52.36,52.38,52.31,52.31,48135.0,50.5461,50.5654,50.4979,50.4979,48135.0
2023-01-27 15:15:00,52.33,52.33,52.3,52.33,18635.0,50.5172,50.5172,50.4882,50.5172,18635.0
2023-01-27 15:20:00,52.33,52.34,52.27,52.33,27605.0,50.5172,50.5268,50.4592,50.5172,27605.0
2023-01-27 15:25:00,52.32,52.34,52.31,52.33,32365.0,50.5075,50.5268,50.4979,50.5172,32365.0
2023-01-27 15:30:00,52.35,52.36,52.33,52.35,12640.0,50.5365,50.5461,50.5172,50.5365,12640.0
2023-01-27 15:35:00,52.35,52.36,52.32,52.32,32475.0,50.5365,50.5461,50.5075,50.5075,32475.0
2023-01-27 15:40:00,52.34,52.36,52.33,52.34,97195.0,50.5268,50.5461,50.5172,50.5268,97195.0
2023-01-27 15:45:00,52.33,52.33,52.26,52.27,63180.0,50.5172,50.5172,50.4496,50.4592,63180.0
2023-01-27 15:50:00,52.27,52.27,52.18,52.21,55665.0,50.4592,50.4592,50.3724,50.4013,55665.0
2023-01-27 15:55:00,52.21,52.21,52.17,52.2,133400.0,50.4013,50.4013,50.3627,50.3917,133400.0
2023-01-30 09:30:00,51.78,51.92,51.78,51.89,127875.0,49.9862,50.1214,49.9862,50.0924,127875.0
2023-01-30 09:35:00,51.92,51.99,51.88,51.96,144610.0,50.1214,50.1889,50.0828,50.16,144610.0
2023-01-30 09:40:00,51.95,51.97,51.9,51.91,53150.0,50.1503,50.1696,50.1021,50.1117,53150.0
2023-01-30 09:45:00,51.97,52.06,51.97,52.05,27745.0,50.1696,50.2565,50.1696,50.2469,27745.0
2023-01-30 09:50:00,52.06,52.11,51.99,52.03,30415.0,50.2565,50.3048,50.1889,50.2276,30415.0
2023-01-30 09:55:00,51.98,52.11,51.98,52.09,13195.0,50.1793,50.3048,50.1793,50.2855,13195.0
2023-01-30 10:00:00,52.12,52.19,52.1,52.19,66890.0,50.3144,50.382,50.2951,50.382,66890.0
2023-01-30 10:05:00,52.21,52.28,52.21,52.28,125760.0,50.4013,50.4689,50.4013,50.4689,125760.0
2023-01-30 10:10:00,52.29,52.32,52.26,52.26,95165.0,50.4786,50.5075,50.4496,50.4496,95165.0
2023-01-30 10:15:00,52.29,52.29,52.2,52.21,11190.0,50.4786,50.4786,50.3917,50.4013,11190.0
2023-01-30 10:20:00,52.21,52.22,52.15,52.15,33325.0,50.4013,50.411,50.3434,50.3434,33325.0
2023-01-30 10:25:00,52.15,52.18,52.08,52.16,40115.0,50.3434,50.3724,50.2758,50.3531,40115.0
2023-01-30 10:30:00,52.13,52.14,52.05,52.07,18190.0,50.3241,50.3338,50.2469,50.2662,18190.0
2023-01-30 10:35:00,52.06,52.08,52.01,52.02,19960.0,50.2565,50.2758,50.2083,50.2179,19960.0
2023-01-30 10:40:00,52.02,52.02,51.93,51.93,44725.0,50.2179,50.2179,50.131,50.131,44725.0
2023-01-30 10:45:00,51.93,51.97,51.9,51.97,31915.0,50.131,50.1696,50.1021,50.1696,31915.0
2023-01-30 10:50:00,51.96,52.01,51.89,51.92,12950.0,50.16,50.2083,50.0924,50.1214,12950.0
2023-01-30 10:55:00,51.91,52.0,51.91,52.0,82575.0,50.1117,50.1986,50.1117,50.1986,82575.0
2023-01-30 11:00:00,51.98,52.0,51.96,51.98,95420.0,50.1793,50.1986,50.16,50.1793,95420.0
2023-01-30 11:05:00,51.96,51.98,51.94,51.97,63135.0,50.16,50.1793,50.1407,50.1696,63135.0
2023-01-30 11:10:00,52.01,52.08,52.0,52.04,53045.0,50.2083,50.2758,50.1986,50.2372,53045.0
2023-01-30 11:15:00,52.04,52.09,52.04,52.08,44925.0,50.2372,50.2855,50.2372,50.2758,44925.0
2023-01-30 11:20:00,52.07,52.08,51.99,52.0,15815.0,50.2662,50.2758,50.1889,50.1986,15815.0
2023-01-30 11:25:00,51.99,52.01,51.95,52.01,50505.0,50.1889,50.2083,50.1503,50.2083,50505.0
2023-01-30 11:30:00,52.02,52.05,52.02,52.04,20465.0,50.2179,50.2469,50.2179,50.2372,20465.0
2023-01-30 11:35:00,52.02,52.03,51.97,51.97,6045.0,50.2179,50.2276,50.1696,50.1696,6045.0
2023-01-30 11:40:00,51.95,51.96,51.94,51.95,11375.0,50.1503,50.16,50.1407,50.1503,11375.0
2023-01-30 11:45:00,51.93,51.96,51.89,51.91,118700.0,50.131,50.16,50.0924,50.1117,118700.0
2023-01-30 11:50:00,51.9,51.93,51.89,51.89,12000.0,50.1021,50.131,50.0924,50.0924,12000.0
2023-01-30 11:55:00,51.87,51.97,51.85,51.97,28645.0,50.0731,50.1696,50.0538,50.1696,28645.0
2023-01-30 12:00:00,51.97,51.98,51.96,51.96,44745.0,50.1696,50.1793,50.16,50.16,44745.0
2023-01-30 12:05:00,51.97,51.99,51.97,51.97,15365.0,50.1696,50.1889,50.1696,50.1696,15365.0
2023-01-30 12:10:00,51.97,52.01,51.96,52.01,10395.0,50.1696,50.2083,50.16,50.2083,10395.0
2023-01-30 12:15:00,52.01,52.01,51.94,51.95,9665.0,50.2083,50.2083,50.1407,50.1503,9665.0
2023-01-30 12:20:00,51.95,51.97,51.94,51.97,8990.0,50.1503,50.1696,50.1407,50.1696,8990.0
2023-01-30 12:25:00,51.96,51.98,51.89,51.98,27925.0,50.16,50.1793,50.0924,50.1793,27925.0
2023-01-30 12:30:00,51.97,51.98,51.95,51.96,14370.0,50.1696,50.1793,50.1503,50.16,14370.0
2023-01-30 12:35:00,51.96,51.97,51.94,51.94,77360.0,50.16,50.1696,50.1407,50.1407,77360.0
2023-01-30 12:40:00,51.94,51.97,51.93,51.95,61450.0,50.1407,50.1696,50.131,50.1503,61450.0
2023-01-30 12:45:00,51.94,51.94,51.87,51.9,62890.0,50.1407,50.1407,50.0731,50.1021,62890.0
2023-01-30 12:50:00,51.9,51.91,51.86,51.89,59485.0,50.1021,50.1117,50.0635,50.0924,59485.0
2023-01-30 12:55:00,51.88,51.9,51.86,51.88,85195.0,50.0828,50.1021,50.0635,50.0828,85195.0
2023-01-30 13:00:00,51.87,51.87,51.83,51.86,27130.0,50.0731,50.0731,50.0345,50.0635,27130.0
2023-01-30 13:05:00,51.87,51.9,51.87,51.89,36290.0,50.0731,50.1021,50.0731,50.0924,36290.0
2023-01-30 13:10:00,51.9,51.91,51.89,51.9,11625.0,50.1021,50.1117,50.0924,50.1021,11625.0
2023-01-30 13:15:00,51.89,52.02,51.89,52.0,13395.0,50.0924,50.2179,50.0924,50.1986,13395.0
2023-01-30 13:20:00,52.01,52.02,51.99,51.99,75340.0,50.2083,50.2179,50.1889,50.1889,75340.0
2023-01-30 13:25:00,51.99,52.0,51.96,51.96,47465.0,50.1889,50.1986,50.16,50.16,47465.0
2023-01-30 13:30:00,51.94,51.94,51.9,51.92,10695.0,50.1407,50.1407,50.1021,50.1214,10695.0
2023-01-30 13:35:00,51.91,51.92,51.9,51.92,11530.0,50.1117,50.1214,50.1021,50.1214,11530.0
2023-01-30 13:40:00,51.9,51.9,51.86,51.89,19215.0,50.1021,50.1021,50.0635,50.0924,19215.0
2023-01-30 13:45:00,51.88,51.92,51.88,51.92,12145.0,50.0828,50.1214,50.0828,50.1214,12145.0
2023-01-30 13:50:00,51.91,51.91,51.88,51.9,9275.0,50.1117,50.1117,50.0828,50.1021,9275.0
2023-01-30 13:55:00,51.9,51.92,51.87,51.92,12735.0,50.1021,50.1214,50.0731,50.1214,12735.0
2023-01-30 14:00:00,51.92,51.94,51.9,51.94,35700.0,50.1214,50.1407,50.1021,50.1407,35700.0
2023-01-30 14:05:00,51.93,51.94,51.87,51.88,12535.0,50.131,50.1407,50.0731,50.0828,12535.0
2023-01-30 14:10:00,51.86,51.88,51.85,51.86,14935.0,50.0635,50.0828,50.0538,50.0635,14935.0
2023-01-30 14:15:00,51.86,51.87,51.85,51.87,16315.0,50.0635,50.0731,50.0538,50.0731,16315.0
2023-01-30 14:20:00,51.87,51.89,51.84,51.84,23650.0,50.0731,50.0924,50.0441,50.0441,23650.0
2023-01-30 14:25:00,51.84,51.85,51.82,51.83,15135.0,50.0441,50.0538,50.0248,50.0345,15135.0
2023-01-30 14:30:00,51.82,51.84,51.82,51.84,13190.0,50.0248,50.0441,50.0248,50.0441,13190.0
2023-01-30 14:35:00,51.83,51.86,51.81,51.85,40345.0,50.0345,50.0635,50.0152,50.0538,40345.0
2023-01-30 14:40:00,51.84,51.84,51.8,51.82,62165.0,50.0441,50.0441,50.0055,50.0248,62165.0
2023-01-30 14:45:00,51.83,51.83,51.77,51.77,22065.0,50.0345,50.0345,49.9766,49.9766,22065.0
2023-01-30 14:50:00,51.78,51.78,51.75,51.78,20895.0,49.9862,49.9862,49.9573,49.9862,20895.0
2023-01-30 14:55:00,51.76,51.81,51.74,51.8,45075.0,49.9669,50.0152,49.9476,50.0055,45075.0
2023-01-30 15:00:00,51.81,51.84,51.78,51.83,36360.0,50.0152,50.0441,49.9862,50.0345,36360.0
2023-01-30 15:05:00,51.83,51.83,51.74,51.76,44545.0,50.0345,50.0345,49.9476,49.9669,44545.0
2023-01-30 15:10:00,51.76,51.8,51.75,51.75,56795.0,49.9669,50.0055,49.9573,49.9573,56795.0
2023-01-30 15:15:00,51.75,51.75,51.71,51.74,31835.0,49.9573,49.9573,49.9186,49.9476,31835.0
2023-01-30 15:20:00,51.75,51.76,51.69,51.7,9010.0,49.9573,49.9669,49.8993,49.909,9010.0
2023-01-30 15:25:00,51.7,51.71,51.68,51.69,27400.0,49.909,49.9186,49.8897,49.8993,27400.0
2023-01-30 15:30:00,51.67,51.76,51.67,51.74,39085.0,49.88,49.9669,49.88,49.9476,39085.0
2023-01-30 15:35:00,51.75,51.79,51.74,51.78,42375.0,49.9573,49.9959,49.9476,49.9862,42375.0
2023-01-30 15:40:00,51.78,51.79,51.74,51.75,28440.0,49.9862,49.9959,49.9476,49.9573,28440.0
2023-01-30 15:45:00,51.73,51.76,51.7,51.7,23190.0,49.938,49.9669,49.909,49.909,23190.0
2023-01-30 15:50:00,51.68,51.74,51.65,51.66,59960.0,49.8897,49.9476,49.8607,49.8704,59960.0
2023-01-30 15:55:00,51.63,51.65,51.6,51.63,111875.0,49.8414,49.8607,49.8125,49.8414,111875.0
2023-01-31 09:30:00,51.82,51.9,51.76,51.87,228500.0,50.0248,50.1021,49.9669,50.0731,228500.0
2023-01-31 09:35:00,51.86,51.88,51.79,51.87,43745.0,50.0635,50.0828,49.9959,50.0731,43745.0
2023-01-31 09:40:00,51.87,51.93,51.8,51.87,68755.0,50.0731,50.131,50.0055,50.0731,68755.0
2023-01-31 09:45:00,51.84,51.92,51.82,51.91,39220.0,50.0441,50.1214,50.0248,50.1117,39220.0
2023-01-31 09:50:00,51.94,51.97,51.9,51.96,42460.0,50.1407,50.1696,50.1021,50.16,42460.0
2023-01-31 09:55:00,51.95,51.99,51.86,51.86,48990.0,50.1503,50.1889,50.0635,50.0635,48990.0
2023-01-31 10:00:00,51.85,51.88,51.82,51.85,23210.0,50.0538,50.0828,50.0248,50.0538,23210.0
2023-01-31 10:05:00,51.87,51.96,51.76,51.76,85070.0,50.0731,50.16,49.9669,49.9669,85070.0
2023-01-31 10:10:00,51.75,51.93,51.75,51.93,53970.0,49.9573,50.131,49.9573,50.131,53970.0
2023-01-31 10:15:00,51.94,52.02,51.93,52.02,88845.0,50.1407,50.2179,50.131,50.2179,88845.0
2023-01-31 10:20:00,52.02,52.03,51.98,52.02,45830.0,50.2179,50.2276,50.1793,50.2179,45830.0
2023-01-31 10:25:00,52.03,52.05,51.95,52.05,16340.0,50.2276,50.2469,50.1503,50.2469,16340.0
2023-01-31 10:30:00,52.06,52.1,52.06,52.1,58670.0,50.2565,50.2951,50.2565,50.2951,58670.0
2023-01-31 10:35:00,52.09,52.11,52.06,52.06,24550.0,50.2855,50.3048,50.2565,50.2565,24550.0
2023-01-31 10:40:00,52.06,52.15,52.06,52.15,35360.0,50.2565,50.3434,50.2565,50.3434,35360.0
2023-01-31 10:45:00,52.16,52.19,52.16,52.18,54475.0,50.3531,50.382,50.3531,50.3724,54475.0
2023-01-31 10:50:00,52.19,52.22,52.15,52.18,34610.0,50.382,50.411,50.3434,50.3724,34610.0
2023-01-31 10:55:00,52.2,52.22,52.18,52.2,14665.0,50.3917,50.411,50.3724,50.3917,14665.0
2023-01-31 11:00:00,52.21,52.27,52.21,52.25,32795.0,50.4013,50.4592,50.4013,50.4399,32795.0
2023-01-31 11:05:00,52.25,52.26,52.23,52.25,40875.0,50.4399,50.4496,50.4206,50.4399,40875.0
2023-01-31 11:10:00,52.24,52.24,52.2,52.22,48945.0,50.4303,50.4303,50.3917,50.411,48945.0
2023-01-31 11:15:00,52.23,52.25,52.19,52.19,28055.0,50.4206,50.4399,50.382,50.382,28055.0
2023-01-31 11:20:00,52.22,52.27,52.19,52.24,30295.0,50.411,50.4592,50.382,50.4303,30295.0
2023-01-31 11:25:00,52.22,52.25,52.2,52.22,25750.0,50.411,50.4399,50.3917,50.411,25750.0
2023-01-31 11:30:00,52.23,52.29,52.22,52.26,40340.0,50.4206,50.4786,50.411,50.4496,40340.0
2023-01-31 11:35:00,52.25,52.28,52.24,52.24,28440.0,50.4399,50.4689,50.4303,50.4303,28440.0
2023-01-31 11:40:00,52.26,52.3,52.26,52.26,17315.0,50.4496,50.4882,50.4496,50.4496,17315.0
2023-01-31 11:45:00,52.26,52.28,52.22,52.26,57030.0,50.4496,50.4689,50.411,50.4496,57030.0
2023-01-31 11:50:00,52.26,52.31,52.24,52.31,37890.0,50.4496,50.4979,50.4303,50.4979,37890.0
2023-01-31 11:55:00,52.31,52.34,52.31,52.32,29715.0,50.4979,50.5268,50.4979,50.5075,29715.0
2023-01-31 12:00:00,52.31,52.32,52.27,52.31,51120.0,50.4979,50.5075,50.4592,50.4979,51120.0
2023-01-31 12:05:00,52.3,52.32,52.26,52.3,65295.0,50.4882,50.5075,50.4496,50.4882,65295.0
2023-01-31 12:10:00,52.31,52.32,52.28,52.29,10830.0,50.4979,50.5075,50.4689,50.4786,10830.0
2023-01-31 12:15:00,52.29,52.37,52.29,52.35,37300.0,50.4786,50.5558,50.4786,50.5365,37300.0
2023-01-31 12:20:00,52.36,52.36,52.31,52.32,9585.0,50.5461,50.5461,50.4979,50.5075,9585.0
2023-01-31 12:25:00,52.32,52.33,52.3,52.33,29905.0,50.5075,50.5172,50.4882,50.5172,29905.0
2023-01-31 12:30:00,52.32,52.33,52.3,52.32,67255.0,50.5075,50.5172,50.4882,50.5075,67255.0
2023-01-31 12:35:00,52.32,52.37,52.32,52.36,38550.0,50.5075,50.5558,50.5075,50.5461,38550.0
2023-01-31 12:40:00,52.37,52.4,52.37,52.4,40110.0,50.5558,50.5847,50.5558,50.5847,40110.0
2023-01-31 12:45:00,52.39,52.39,52.39,52.39,3525.0,50.5751,50.5751,50.5751,50.5751,3525.0
2023-01-31 12:50:00,52.39,52.4,52.37,52.39,11365.0,50.5751,50.5847,50.5558,50.5751,11365.0
2023-01-31 12:55:00,52.4,52.4,52.37,52.37,12510.0,50.5847,50.5847,50.5558,50.5558,12510.0
2023-01-31 13:00:00,52.38,52.41,52.37,52.41,23720.0,50.5654,50.5944,50.5558,50.5944,23720.0
2023-01-31 13:05:00,52.41,52.42,52.41,52.41,16030.0,50.5944,50.6041,50.5944,50.5944,16030.0
2023-01-31 13:10:00,52.4,52.42,52.39,52.4,21925.0,50.5847,50.6041,50.5751,50.5847,21925.0
2023-01-31 13:15:00,52.41,52.41,52.38,52.39,37100.0,50.5944,50.5944,50.5654,50.5751,37100.0
2023-01-31 13:20:00,52.39,52.41,52.36,52.36,72500.0,50.5751,50.5944,50.5461,50.5461,72500.0
2023-01-31 13:25:00,52.36,52.41,52.36,52.41,36480.0,50.5461,50.5944,50.5461,50.5944,36480.0
2023-01-31 13:30:00,52.41,52.42,52.39,52.41,43460.0,50.5944,50.6041,50.5751,50.5944,43460.0
2023-01-31 13:35:00,52.4,52.41,52.38,52.4,81795.0,50.5847,50.5944,50.5654,50.5847,81795.0
2023-01-31 13:40:00,52.4,52.43,52.4,52.4,23970.0,50.5847,50.6137,50.5847,50.5847,23970.0
2023-01-31 13:45:00,52.4,52.47,52.4,52.46,50880.0,50.5847,50.6523,50.5847,50.6427,50880.0
2023-01-31 13:50:00,52.47,52.47,52.45,52.46,33210.0,50.6523,50.6523,50.633,50.6427,33210.0
2023-01-31 13:55:00,52.46,52.48,52.45,52.46,20775.0,50.6427,50.662,50.633,50.6427,20775.0
2023-01-31 14:00:00,52.47,52.49,52.47,52.48,42110.0,50.6523,50.6716,50.6523,50.662,42110.0
2023-01-31 14:05:00,52.47,52.5,52.46,52.5,56275.0,50.6523,50.6813,50.6427,50.6813,56275.0
2023-01-31 14:10:00,52.5,52.5,52.48,52.49,30800.0,50.6813,50.6813,50.662,50.6716,30800.0
2023-01-31 14:15:00,52.49,52.5,52.46,52.46,31270.0,50.6716,50.6813,50.6427,50.6427,31270.0
2023-01-31 14:20:00,52.49,52.51,52.48,52.49,15785.0,50.6716,50.6909,50.662,50.6716,15785.0
2023-01-31 14:25:00,52.48,52.51,52.48,52.5,17830.0,50.662,50.6909,50.662,50.6813,17830.0
2023-01-31 14:30:00,52.51,52.53,52.51,52.51,43745.0,50.6909,50.7102,50.6909,50.6909,43745.0
2023-01-31 14:35:00,52.52,52.53,52.48,52.49,34580.0,50.7006,50.7102,50.662,50.6716,34580.0
2023-01-31 14:40:00,52.5,52.53,52.49,52.5,56835.0,50.6813,50.7102,50.6716,50.6813,56835.0
2023-01-31 14:45:00,52.51,52.54,52.49,52.54,42450.0,50.6909,50.7199,50.6716,50.7199,42450.0
2023-01-31 14:50:00,52.54,52.57,52.53,52.56,149965.0,50.7199,50.7489,50.7102,50.7392,149965.0
2023-01-31 14:55:00,52.56,52.56,52.53,52.53,25745.0,50.7392,50.7392,50.7102,50.7102,25745.0
2023-01-31 15:00:00,52.54,52.58,52.54,52.57,59060.0,50.7199,50.7585,50.7199,50.7489,59060.0
2023-01-31 15:05:00,52.57,52.58,52.53,52.53,28815.0,50.7489,50.7585,50.7102,50.7102,28815.0
2023-01-31 15:10:00,52.53,52.53,52.46,52.48,55145.0,50.7102,50.7102,50.6427,50.662,55145.0
2023-01-31 15:15:00,52.48,52.51,52.46,52.46,81250.0,50.662,50.6909,50.6427,50.6427,81250.0
2023-01-31 15:20:00,52.47,52.5,52.45,52.49,79670.0,50.6523,50.6813,50.633,50.6716,79670.0
2023-01-31 15:25:00,52.5,52.51,52.48,52.48,107600.0,50.6813,50.6909,50.662,50.662,107600.0
2023-01-31 15:30:00,52.49,52.55,52.49,52.55,54605.0,50.6716,50.7295,50.6716,50.7295,54605.0
2023-01-31 15:35:00,52.54,52.57,52.52,52.56,50210.0,50.7199,50.7489,50.7006,50.7392,50210.0
2023-01-31 15:40:00,52.57,52.63,52.57,52.63,127885.0,50.7489,50.8068,50.7489,50.8068,127885.0
2023-01-31 15:45:00,52.63,52.67,52.62,52.63,142415.0,50.8068,50.8454,50.7971,50.8068,142415.0
2023-01-31 15:50:00,52.63,52.78,52.63,52.78,234705.0,50.8068,50.9516,50.8068,50.9516,234705.0
2023-01-31 15:55:00,52.78,52.87,52.74,52.86,677005.0,50.9516,51.0385,50.913,51.0288,677005.0
2023-02-01 09:30:00,52.76,52.86,52.71,52.85,144630.0,50.9323,51.0288,50.884,51.0192,144630.0
2023-02-01 09:35:00,52.85,52.93,52.81,52.93,26540.0,51.0192,51.0964,50.9805,51.0964,26540.0
2023-02-01 09:40:00,52.89,52.91,52.73,52.73,44460.0,51.0578,51.0771,50.9033,50.9033,44460.0
2023-02-01 09:45:00,52.74,52.91,52.73,52.89,23425.0,50.913,51.0771,50.9033,51.0578,23425.0
2023-02-01 09:50:00,52.89,53.01,52.89,53.01,35245.0,51.0578,51.1736,51.0578,51.1736,35245.0
2023-02-01 09:55:00,53.02,53.02,52.98,53.01,53260.0,51.1833,51.1833,51.1447,51.1736,53260.0
2023-02-01 10:00:00,53.02,53.02,52.79,52.84,53185.0,51.1833,51.1833,50.9612,51.0095,53185.0
2023-02-01 10:05:00,52.84,52.89,52.81,52.85,28840.0,51.0095,51.0578,50.9805,51.0192,28840.0
2023-02-01 10:10:00,52.88,52.92,52.86,52.92,20775.0,51.0481,51.0867,51.0288,51.0867,20775.0
2023-02-01 10:15:00,52.91,52.93,52.87,52.9,46500.0,51.0771,51.0964,51.0385,51.0674,46500.0
2023-02-01 10:20:00,52.93,52.93,52.84,52.91,8320.0,51.0964,51.0964,51.0095,51.0771,8320.0
2023-02-01 10:25:00,52.94,52.96,52.92,52.96,4835.0,51.106,51.1253,51.0867,51.1253,4835.0
2023-02-01 10:30:00,52.98,52.98,52.95,52.96,17265.0,51.1447,51.1447,51.1157,51.1253,17265.0
2023-02-01 10:35:00,52.94,52.95,52.9,52.94,14995.0,51.106,51.1157,51.0674,51.106,14995.0
2023-02-01 10:40:00,52.93,52.95,52.84,52.84,20310.0,51.0964,51.1157,51.0095,51.0095,20310.0
2023-02-01 10:45:00,52.85,52.85,52.79,52.8,55395.0,51.0192,51.0192,50.9612,50.9709,55395.0
2023-02-01 10:50:00,52.81,52.81,52.74,52.77,17500.0,50.9805,50.9805,50.913,50.9419,17500.0
2023-02-01 10:55:00,52.75,52.79,52.74,52.76,11945.0,50.9226,50.9612,50.913,50.9323,11945.0
2023-02-01 11:00:00,52.74,52.83,52.73,52.83,145065.0,50.913,50.9998,50.9033,50.9998,145065.0
2023-02-01 11:05:00,52.83,52.84,52.78,52.79,16415.0,50.9998,51.0095,50.9516,50.9612,16415.0
2023-02-01 11:10:00,52.81,52.82,52.78,52.82,10915.0,50.9805,50.9902,50.9516,50.9902,10915.0
2023-02-01 11:15:00,52.82,52.82,52.78,52.82,24580.0,50.9902,50.9902,50.9516,50.9902,24580.0
2023-02-01 11:20:00,52.83,52.86,52.83,52.85,17030.0,50.9998,51.0288,50.9998,51.0192,17030.0
2023-02-01 11:25:00,52.83,52.92,52.82,52.9,56265.0,50.9998,51.0867,50.9902,51.0674,56265.0
2023-02-01 11:30:00,52.9,52.9,52.87,52.87,49230.0,51.0674,51.0674,51.0385,51.0385,49230.0
2023-02-01 11:35:00,52.86,52.87,52.83,52.85,17215.0,51.0288,51.0385,50.9998,51.0192,17215.0
2023-02-01 11:40:00,52.84,52.87,52.84,52.85,31795.0,51.0095,51.0385,51.0095,51.0192,31795.0
2023-02-01 11:45:00,52.85,52.85,52.82,52.82,12100.0,51.0192,51.0192,50.9902,50.9902,12100.0
2023-02-01 11:50:00,52.81,52.81,52.77,52.78,14455.0,50.9805,50.9805,50.9419,50.9516,14455.0
2023-02-01 11:55:00,52.77,52.78,52.73,52.74,81760.0,50.9419,50.9516,50.9033,50.913,81760.0
2023-02-01 12:00:00,52.74,52.75,52.72,52.74,50595.0,50.913,50.9226,50.8937,50.913,50595.0
2023-02-01 12:05:00,52.73,52.74,52.71,52.71,16590.0,50.9033,50.913,50.884,50.884,16590.0
2023-02-01 12:10:00,52.71,52.73,52.68,52.71,81020.0,50.884,50.9033,50.855,50.884,81020.0
2023-02-01 12:15:00,52.71,52.71,52.67,52.7,30735.0,50.884,50.884,50.8454,50.8744,30735.0
2023-02-01 12:20:00,52.66,52.74,52.65,52.74,15640.0,50.8357,50.913,50.8261,50.913,15640.0
2023-02-01 12:25:00,52.74,52.74,52.69,52.72,65725.0,50.913,50.913,50.8647,50.8937,65725.0
2023-02-01 12:30:00,52.75,52.76,52.71,52.73,340500.0,50.9226,50.9323,50.884,50.9033,340500.0
2023-02-01 12:35:00,52.72,52.76,52.7,52.75,174595.0,50.8937,50.9323,50.8744,50.9226,174595.0
2023-02-01 12:40:00,52.73,52.75,52.72,52.73,23430.0,50.9033,50.9226,50.8937,50.9033,23430.0
2023-02-01 12:45:00,52.73,52.74,52.72,52.72,12785.0,50.9033,50.913,50.8937,50.8937,12785.0
2023-02-01 12:50:00,52.71,52.74,52.71,52.73,18730.0,50.884,50.913,50.884,50.9033,18730.0
2023-02-01 12:55:00,52.74,52.75,52.72,52.72,47915.0,50.913,50.9226,50.8937,50.8937,47915.0
2023-02-01 13:00:00,52.69,52.75,52.69,52.74,20180.0,50.8647,50.9226,50.8647,50.913,20180.0
2023-02-01 13:05:00,52.75,52.81,52.75,52.77,100890.0,50.9226,50.9805,50.9226,50.9419,100890.0
2023-02-01 13:10:00,52.76,52.76,52.73,52.76,27345.0,50.9323,50.9323,50.9033,50.9323,27345.0
2023-02-01 13:15:00,52.75,52.75,52.7,52.72,14965.0,50.9226,50.9226,50.8744,50.8937,14965.0
2023-02-01 13:20:00,52.71,52.75,52.71,52.74,27020.0,50.884,50.9226,50.884,50.913,27020.0
2023-02-01 13:25:00,52.76,52.77,52.73,52.77,27030.0,50.9323,50.9419,50.9033,50.9419,27030.0
2023-02-01 13:30:00,52.77,52.84,52.77,52.84,40605.0,50.9419,51.0095,50.9419,51.0095,40605.0
2023-02-01 13:35:00,52.84,52.84,52.78,52.81,16120.0,51.0095,51.0095,50.9516,50.9805,16120.0
2023-02-01 13:40:00,52.83,52.83,52.79,52.81,24605.0,50.9998,50.9998,50.9612,50.9805,24605.0
2023-02-01 13:45:00,52.8,52.8,52.74,52.78,72705.0,50.9709,50.9709,50.913,50.9516,72705.0
2023-02-01 13:50:00,52.78,52.79,52.77,52.78,57870.0,50.9516,50.9612,50.9419,50.9516,57870.0
2023-02-01 13:55:00,52.78,52.88,52.77,52.85,17795.0,50.9516,51.0481,50.9419,51.0192,17795.0
2023-02-01 14:00:00,52.8,52.83,52.58,52.69,51690.0,50.9709,50.9998,50.7585,50.8647,51690.0
2023-02-01 14:05:00,52.7,52.9,52.7,52.86,59625.0,50.8744,51.0674,50.8744,51.0288,59625.0
2023-02-01 14:10:00,52.84,52.91,52.84,52.87,30260.0,51.0095,51.0771,51.0095,51.0385,30260.0
2023-02-01 14:15:00,52.89,52.91,52.8,52.87,40085.0,51.0578,51.0771,50.9709,51.0385,40085.0
2023-02-01 14:20:00,52.87,52.9,52.85,52.87,31030.0,51.0385,51.0674,51.0192,51.0385,31030.0
2023-02-01 14:25:00,52.85,52.9,52.85,52.87,11475.0,51.0192,51.0674,51.0192,51.0385,11475.0
2023-02-01 14:30:00,52.88,52.92,52.6,52.71,184270.0,51.0481,51.0867,50.7778,50.884,184270.0
2023-02-01 14:35:00,52.69,53.12,52.68,53.11,121780.0,50.8647,51.2798,50.855,51.2701,121780.0
2023-02-01 14:40:00,53.15,53.36,53.08,53.33,119035.0,51.3088,51.5115,51.2412,51.4825,119035.0
2023-02-01 14:45:00,53.34,53.45,53.28,53.38,95120.0,51.4922,51.5984,51.4343,51.5308,95120.0
2023-02-01 14:50:00,53.37,53.51,53.37,53.43,52940.0,51.5211,51.6563,51.5211,51.5791,52940.0
2023-02-01 14:55:00,53.44,53.5,53.35,53.37,50850.0,51.5887,51.6466,51.5018,51.5211,50850.0
2023-02-01 15:00:00,53.4,53.57,53.4,53.55,65055.0,51.5501,51.7142,51.5501,51.6949,65055.0
2023-02-01 15:05:00,53.57,53.75,53.56,53.74,133495.0,51.7142,51.888,51.7046,51.8783,133495.0
2023-02-01 15:10:00,53.74,53.74,53.62,53.66,125690.0,51.8783,51.8783,51.7625,51.8011,125690.0
2023-02-01 15:15:00,53.67,53.68,53.51,53.68,79965.0,51.8107,51.8204,51.6563,51.8204,79965.0
2023-02-01 15:20:00,53.69,53.71,53.59,53.66,96440.0,51.8301,51.8494,51.7335,51.8011,96440.0
2023-02-01 15:25:00,53.67,53.76,53.65,53.76,59950.0,51.8107,51.8976,51.7914,51.8976,59950.0
2023-02-01 15:30:00,53.76,53.85,53.74,53.85,108155.0,51.8976,51.9845,51.8783,51.9845,108155.0
2023-02-01 15:35:00,53.85,54.03,53.85,53.99,128740.0,51.9845,52.1583,51.9845,52.1197,128740.0
2023-02-01 15:40:00,53.99,54.07,53.92,53.96,200065.0,52.1197,52.1969,52.0521,52.0907,200065.0
2023-02-01 15:45:00,53.97,53.98,53.76,53.78,46100.0,52.1004,52.11,51.8976,51.9169,46100.0
2023-02-01 15:50:00,53.75,53.75,53.58,53.62,115130.0,51.888,51.888,51.7239,51.7625,115130.0
2023-02-01 15:55:00,53.61,53.73,53.61,53.73,293070.0,51.7528,51.8687,51.7528,51.8687,293070.0
2023-02-02 09:30:00,54.05,54.12,54.0,54.09,189055.0,52.1776,52.2452,52.1293,52.2162,189055.0
2023-02-02 09:35:00,54.08,54.11,53.98,54.04,105320.0,52.2065,52.2355,52.11,52.1679,105320.0
2023-02-02 09:40:00,54.06,54.12,54.04,54.07,51395.0,52.1872,52.2452,52.1679,52.1969,51395.0
2023-02-02 09:45:00,54.05,54.18,54.01,54.16,57340.0,52.1776,52.3031,52.139,52.2838,57340.0
2023-02-02 09:50:00,54.17,54.19,54.02,54.07,77040.0,52.2934,52.3127,52.1486,52.1969,77040.0
2023-02-02 09:55:00,54.05,54.05,53.93,53.94,27195.0,52.1776,52.1776,52.0617,52.0714,27195.0
2023-02-02 10:00:00,53.94,54.04,53.88,53.98,33335.0,52.0714,52.1679,52.0135,52.11,33335.0
2023-02-02 10:05:00,53.95,53.99,53.9,53.96,57540.0,52.081,52.1197,52.0328,52.0907,57540.0
2023-02-02 10:10:00,53.93,53.96,53.86,53.92,39690.0,52.0617,52.0907,51.9942,52.0521,39690.0
2023-02-02 10:15:00,53.94,54.07,53.92,54.07,51920.0,52.0714,52.1969,52.0521,52.1969,51920.0
2023-02-02 10:20:00,54.06,54.11,53.99,54.09,45400.0,52.1872,52.2355,52.1197,52.2162,45400.0
2023-02-02 10:25:00,54.1,54.18,54.07,54.13,62345.0,52.2259,52.3031,52.1969,52.2548,62345.0
2023-02-02 10:30:00,54.17,54.3,54.15,54.3,114335.0,52.2934,52.4189,52.2741,52.4189,114335.0
2023-02-02 10:35:00,54.28,54.36,54.28,54.36,139770.0,52.3996,52.4768,52.3996,52.4768,139770.0
2023-02-02 10:40:00,54.36,54.41,54.35,54.37,67640.0,52.4768,52.5251,52.4672,52.4865,67640.0
2023-02-02 10:45:00,54.37,54.41,54.34,54.41,37275.0,52.4865,52.5251,52.4575,52.5251,37275.0
2023-02-02 10:50:00,54.41,54.49,54.37,54.46,49325.0,52.5251,52.6023,52.4865,52.5734,49325.0
2023-02-02 10:55:00,54.45,54.49,54.44,54.48,32265.0,52.5637,52.6023,52.5541,52.5927,32265.0
2023-02-02 11:00:00,54.47,54.49,54.42,54.48,111145.0,52.583,52.6023,52.5348,52.5927,111145.0
2023-02-02 11:05:00,54.48,54.48,54.44,54.46,20175.0,52.5927,52.5927,52.5541,52.5734,20175.0
2023-02-02 11:10:00,54.46,54.48,54.43,54.47,54405.0,52.5734,52.5927,52.5444,52.583,54405.0
2023-02-02 11:15:00,54.46,54.46,54.37,54.38,43295.0,52.5734,52.5734,52.4865,52.4962,43295.0
2023-02-02 11:20:00,54.37,54.49,54.37,54.49,20830.0,52.4865,52.6023,52.4865,52.6023,20830.0
2023-02-02 11:25:00,54.46,54.49,54.44,54.45,18790.0,52.5734,52.6023,52.5541,52.5637,18790.0
2023-02-02 11:30:00,54.44,54.47,54.43,54.46,20045.0,52.5541,52.583,52.5444,52.5734,20045.0
2023-02-02 11:35:00,54.43,54.45,54.39,54.4,8445.0,52.5444,52.5637,52.5058,52.5155,8445.0
2023-02-02 11:40:00,54.4,54.41,54.36,54.4,11010.0,52.5155,52.5251,52.4768,52.5155,11010.0
2023-02-02 11:45:00,54.4,54.43,54.4,54.41,40085.0,52.5155,52.5444,52.5155,52.5251,40085.0
2023-02-02 11:50:00,54.42,54.42,54.36,54.4,13525.0,52.5348,52.5348,52.4768,52.5155,13525.0
2023-02-02 11:55:00,54.41,54.41,54.34,54.34,19050.0,52.5251,52.5251,52.4575,52.4575,19050.0
2023-02-02 12:00:00,54.35,54.4,54.33,54.38,20840.0,52.4672,52.5155,52.4479,52.4962,20840.0
2023-02-02 12:05:00,54.36,54.42,54.34,54.34,30195.0,52.4768,52.5348,52.4575,52.4575,30195.0
2023-02-02 12:10:00,54.34,54.42,54.34,54.41,19735.0,52.4575,52.5348,52.4575,52.5251,19735.0
2023-02-02 12:15:00,54.45,54.45,54.41,54.43,16535.0,52.5637,52.5637,52.5251,52.5444,16535.0
2023-02-02 12:20:00,54.4,54.43,54.38,54.43,30335.0,52.5155,52.5444,52.4962,52.5444,30335.0
2023-02-02 12:25:00,54.44,54.47,54.41,54.41,20245.0,52.5541,52.583,52.5251,52.5251,20245.0
2023-02-02 12:30:00,54.41,54.45,54.4,54.45,19185.0,52.5251,52.5637,52.5155,52.5637,19185.0
2023-02-02 12:35:00,54.46,54.46,54.44,54.44,32055.0,52.5734,52.5734,52.5541,52.5541,32055.0
2023-02-02 12:40:00,54.44,54.44,54.37,54.4,40690.0,52.5541,52.5541,52.4865,52.5155,40690.0
2023-02-02 12:45:00,54.38,54.39,54.36,54.39,44345.0,52.4962,52.5058,52.4768,52.5058,44345.0
2023-02-02 12:50:00,54.38,54.42,54.37,54.41,15595.0,52.4962,52.5348,52.4865,52.5251,15595.0
2023-02-02 12:55:00,54.42,54.43,54.41,54.42,54430.0,52.5348,52.5444,52.5251,52.5348,54430.0
2023-02-02 13:00:00,54.44,54.49,54.44,54.48,119575.0,52.5541,52.6023,52.5541,52.5927,119575.0
2023-02-02 13:05:00,54.49,54.5,54.4,54.41,42210.0,52.6023,52.612,52.5155,52.5251,42210.0
2023-02-02 13:10:00,54.41,54.44,54.41,54.41,17940.0,52.5251,52.5541,52.5251,52.5251,17940.0
2023-02-02 13:15:00,54.41,54.41,54.37,54.41,14150.0,52.5251,52.5251,52.4865,52.5251,14150.0
2023-02-02 13:20:00,54.39,54.42,54.39,54.42,79640.0,52.5058,52.5348,52.5058,52.5348,79640.0
2023-02-02 13:25:00,54.44,54.44,54.38,54.4,18010.0,52.5541,52.5541,52.4962,52.5155,18010.0
2023-02-02 13:30:00,54.41,54.45,54.4,54.44,20735.0,52.5251,52.5637,52.5155,52.5541,20735.0
2023-02-02 13:35:00,54.45,54.47,54.44,54.46,19085.0,52.5637,52.583,52.5541,52.5734,19085.0
2023-02-02 13:40:00,54.46,54.5,54.46,54.48,42680.0,52.5734,52.612,52.5734,52.5927,42680.0
2023-02-02 13:45:00,54.47,54.51,54.46,54.5,52070.0,52.583,52.6216,52.5734,52.612,52070.0
2023-02-02 13:50:00,54.5,54.54,54.49,54.54,32265.0,52.612,52.6506,52.6023,52.6506,32265.0
2023-02-02 13:55:00,54.54,54.57,54.52,54.57,51000.0,52.6506,52.6796,52.6313,52.6796,51000.0
2023-02-02 14:00:00,54.57,54.59,54.54,54.54,95255.0,52.6796,52.6989,52.6506,52.6506,95255.0
2023-02-02 14:05:00,54.51,54.53,54.48,54.48,27155.0,52.6216,52.641,52.5927,52.5927,27155.0
2023-02-02 14:10:00,54.47,54.47,54.29,54.31,56330.0,52.583,52.583,52.4093,52.4286,56330.0
2023-02-02 14:15:00,54.29,54.34,54.28,54.32,23440.0,52.4093,52.4575,52.3996,52.4382,23440.0
2023-02-02 14:20:00,54.35,54.35,54.25,54.26,41305.0,52.4672,52.4672,52.3707,52.3803,41305.0
2023-02-02 14:25:00,54.25,54.28,54.23,54.23,18370.0,52.3707,52.3996,52.3513,52.3513,18370.0
2023-02-02 14:30:00,54.23,54.24,54.11,54.14,67420.0,52.3513,52.361,52.2355,52.2645,67420.0
2023-02-02 14:35:00,54.14,54.19,54.08,54.12,32005.0,52.2645,52.3127,52.2065,52.2452,32005.0
2023-02-02 14:40:00,54.12,54.12,54.06,54.11,17900.0,52.2452,52.2452,52.1872,52.2355,17900.0
2023-02-02 14:45:00,54.12,54.12,54.04,54.1,23000.0,52.2452,52.2452,52.1679,52.2259,23000.0
2023-02-02 14:50:00,54.14,54.17,54.04,54.07,30770.0,52.2645,52.2934,52.1679,52.1969,30770.0
2023-02-02 14:55:00,54.06,54.07,53.96,53.99,48015.0,52.1872,52.1969,52.0907,52.1197,48015.0
2023-02-02 15:00:00,53.97,54.01,53.94,53.96,32310.0,52.1004,52.139,52.0714,52.0907,32310.0
2023-02-02 15:05:00,54.0,54.11,53.96,53.99,59340.0,52.1293,52.2355,52.0907,52.1197,59340.0
2023-02-02 15:10:00,54.01,54.08,54.01,54.05,47080.0,52.139,52.2065,52.139,52.1776,47080.0
2023-02-02 15:15:00,54.08,54.1,54.02,54.08,42195.0,52.2065,52.2259,52.1486,52.2065,42195.0
2023-02-02 15:20:00,54.06,54.14,54.06,54.1,45175.0,52.1872,52.2645,52.1872,52.2259,45175.0
2023-02-02 15:25:00,54.11,54.16,54.06,54.12,75595.0,52.2355,52.2838,52.1872,52.2452,75595.0
2023-02-02 15:30:00,54.13,54.19,54.13,54.18,55990.0,52.2548,52.3127,52.2548,52.3031,55990.0
2023-02-02 15:35:00,54.2,54.21,54.13,54.13,49190.0,52.3224,52.332,52.2548,52.2548,49190.0
2023-02-02 15:40:00,54.14,54.15,54.05,54.13,46990.0,52.2645,52.2741,52.1776,52.2548,46990.0
2023-02-02 15:45:00,54.1,54.16,54.1,54.13,25245.0,52.2259,52.2838,52.2259,52.2548,25245.0
2023-02-02 15:50:00,54.15,54.26,54.15,54.24,128140.0,52.2741,52.3803,52.2741,52.361,128140.0
2023-02-02 15:55:00,54.24,54.35,54.23,54.35,319170.0,52.361,52.4672,52.3513,52.4672,319170.0
2023-02-03 09:30:00,53.87,54.18,53.83,54.08,92240.0,52.0038,52.3031,51.9652,52.2065,92240.0
2023-02-03 09:35:00,54.08,54.08,53.94,54.05,114560.0,52.2065,52.2065,52.0714,52.1776,114560.0
2023-02-03 09:40:00,54.04,54.16,54.02,54.11,53020.0,52.1679,52.2838,52.1486,52.2355,53020.0
2023-02-03 09:45:00,54.07,54.17,54.04,54.1,29865.0,52.1969,52.2934,52.1679,52.2259,29865.0
2023-02-03 09:50:00,54.1,54.11,53.95,54.09,60805.0,52.2259,52.2355,52.081,52.2162,60805.0
2023-02-03 09:55:00,54.09,54.1,54.0,54.05,19075.0,52.2162,52.2259,52.1293,52.1776,19075.0
2023-02-03 10:00:00,53.99,54.05,53.89,53.98,63780.0,52.1197,52.1776,52.0231,52.11,63780.0
2023-02-03 10:05:00,53.96,54.0,53.91,53.97,41450.0,52.0907,52.1293,52.0424,52.1004,41450.0
2023-02-03 10:10:00,53.99,54.18,53.95,54.08,37630.0,52.1197,52.3031,52.081,52.2065,37630.0
2023-02-03 10:15:00,54.1,54.2,54.1,54.1,96650.0,52.2259,52.3224,52.2259,52.2259,96650.0
2023-02-03 10:20:00,54.1,54.21,54.09,54.19,53850.0,52.2259,52.332,52.2162,52.3127,53850.0
2023-02-03 10:25:00,54.23,54.25,54.16,54.19,87595.0,52.3513,52.3707,52.2838,52.3127,87595.0
2023-02-03 10:30:00,54.2,54.32,54.19,54.32,46465.0,52.3224,52.4382,52.3127,52.4382,46465.0
2023-02-03 10:35:00,54.32,54.39,54.28,54.36,44370.0,52.4382,52.5058,52.3996,52.4768,44370.0
2023-02-03 10:40:00,54.35,54.41,54.29,54.4,109675.0,52.4672,52.5251,52.4093,52.5155,109675.0
2023-02-03 10:45:00,54.4,54.43,54.38,54.4,119230.0,52.5155,52.5444,52.4962,52.5155,119230.0
2023-02-03 10:50:00,54.37,54.37,54.28,54.3,49900.0,52.4865,52.4865,52.3996,52.4189,49900.0
2023-02-03 10:55:00,54.29,54.3,54.22,54.3,29570.0,52.4093,52.4189,52.3417,52.4189,29570.0
2023-02-03 11:00:00,54.3,54.33,54.27,54.28,9820.0,52.4189,52.4479,52.39,52.3996,9820.0
2023-02-03 11:05:00,54.27,54.31,54.26,54.26,10525.0,52.39,52.4286,52.3803,52.3803,10525.0
2023-02-03 11:10:00,54.27,54.35,54.27,54.34,48245.0,52.39,52.4672,52.39,52.4575,48245.0
2023-02-03 11:15:00,54.34,54.36,54.29,54.3,16275.0,52.4575,52.4768,52.4093,52.4189,16275.0
2023-02-03 11:20:00,54.29,54.34,54.26,54.31,15310.0,52.4093,52.4575,52.3803,52.4286,15310.0
2023-02-03 11:25:00,54.27,54.33,54.27,54.33,15410.0,52.39,52.4479,52.39,52.4479,15410.0
2023-02-03 11:30:00,54.34,54.37,54.32,54.34,15935.0,52.4575,52.4865,52.4382,52.4575,15935.0
2023-02-03 11:35:00,54.34,54.36,54.22,54.22,48015.0,52.4575,52.4768,52.3417,52.3417,48015.0
2023-02-03 11:40:00,54.21,54.34,54.21,54.28,19325.0,52.332,52.4575,52.332,52.3996,19325.0
2023-02-03 11:45:00,54.29,54.3,54.13,54.13,54550.0,52.4093,52.4189,52.2548,52.2548,54550.0
2023-02-03 11:50:00,54.11,54.26,54.11,54.22,30590.0,52.2355,52.3803,52.2355,52.3417,30590.0
2023-02-03 11:55:00,54.2,54.23,54.1,54.1,42645.0,52.3224,52.3513,52.2259,52.2259,42645.0
2023-02-03 12:00:00,54.11,54.18,54.1,54.18,11675.0,52.2355,52.3031,52.2259,52.3031,11675.0
2023-02-03 12:05:00,54.18,54.23,54.16,54.18,40235.0,52.3031,52.3513,52.2838,52.3031,40235.0
2023-02-03 12:10:00,54.19,54.24,54.19,54.24,86210.0,52.3127,52.361,52.3127,52.361,86210.0
2023-02-03 12:15:00,54.24,54.25,54.21,54.23,48160.0,52.361,52.3707,52.332,52.3513,48160.0
2023-02-03 12:20:00,54.22,54.3,54.2,54.29,82865.0,52.3417,52.4189,52.3224,52.4093,82865.0
2023-02-03 12:25:00,54.29,54.31,54.28,54.29,88450.0,52.4093,52.4286,52.3996,52.4093,88450.0
2023-02-03 12:30:00,54.28,54.31,54.27,54.31,45275.0,52.3996,52.4286,52.39,52.4286,45275.0
2023-02-03 12:35:00,54.32,54.38,54.32,54.35,70750.0,52.4382,52.4962,52.4382,52.4672,70750.0
2023-02-03 12:40:00,54.35,54.38,54.35,54.35,27660.0,52.4672,52.4962,52.4672,52.4672,27660.0
2023-02-03 12:45:00,54.36,54.37,54.32,54.32,15640.0,52.4768,52.4865,52.4382,52.4382,15640.0
2023-02-03 12:50:00,54.32,54.34,54.26,54.27,29430.0,52.4382,52.4575,52.3803,52.39,29430.0
2023-02-03 12:55:00,54.29,54.29,54.08,54.1,111260.0,52.4093,52.4093,52.2065,52.2259,111260.0
2023-02-03 13:00:00,54.1,54.1,54.04,54.05,37565.0,52.2259,52.2259,52.1679,52.1776,37565.0
2023-02-03 13:05:00,54.05,54.08,53.96,53.96,34895.0,52.1776,52.2065,52.0907,52.0907,34895.0
2023-02-03 13:10:00,53.94,53.97,53.93,53.97,17175.0,52.0714,52.1004,52.0617,52.1004,17175.0
2023-02-03 13:15:00,53.97,54.01,53.95,54.01,22615.0,52.1004,52.139,52.081,52.139,22615.0
2023-02-03 13:20:00,54.0,54.03,53.95,53.96,19460.0,52.1293,52.1583,52.081,52.0907,19460.0
2023-02-03 13:25:00,53.98,53.98,53.93,53.94,78695.0,52.11,52.11,52.0617,52.0714,78695.0
2023-02-03 13:30:00,53.93,53.94,53.87,53.92,92335.0,52.0617,52.0714,52.0038,52.0521,92335.0
2023-02-03 13:35:00,53.91,54.01,53.9,53.98,45055.0,52.0424,52.139,52.0328,52.11,45055.0
2023-02-03 13:40:00,53.98,53.99,53.86,53.86,37170.0,52.11,52.1197,51.9942,51.9942,37170.0
2023-02-03 13:45:00,53.86,53.94,53.82,53.92,33770.0,51.9942,52.0714,51.9556,52.0521,33770.0
2023-02-03 13:50:00,53.96,54.01,53.95,54.0,23750.0,52.0907,52.139,52.081,52.1293,23750.0
2023-02-03 13:55:00,53.99,54.01,53.94,53.94,80820.0,52.1197,52.139,52.0714,52.0714,80820.0
2023-02-03 14:00:00,53.95,54.0,53.93,53.98,107325.0,52.081,52.1293,52.0617,52.11,107325.0
2023-02-03 14:05:00,53.95,54.0,53.93,53.97,49670.0,52.081,52.1293,52.0617,52.1004,49670.0
2023-02-03 14:10:00,53.96,53.99,53.91,53.98,27555.0,52.0907,52.1197,52.0424,52.11,27555.0
2023-02-03 14:15:00,53.99,53.99,53.9,53.9,63080.0,52.1197,52.1197,52.0328,52.0328,63080.0
2023-02-03 14:20:00,53.91,53.95,53.87,53.88,30045.0,52.0424,52.081,52.0038,52.0135,30045.0
2023-02-03 14:25:00,53.89,53.96,53.86,53.96,16625.0,52.0231,52.0907,51.9942,52.0907,16625.0
2023-02-03 14:30:00,53.95,53.96,53.87,53.93,45900.0,52.081,52.0907,52.0038,52.0617,45900.0
2023-02-03 14:35:00,53.95,54.03,53.95,54.03,34300.0,52.081,52.1583,52.081,52.1583,34300.0
2023-02-03 14:40:00,54.03,54.03,53.94,53.96,35800.0,52.1583,52.1583,52.0714,52.0907,35800.0
2023-02-03 14:45:00,53.95,53.97,53.93,53.94,19605.0,52.081,52.1004,52.0617,52.0714,19605.0
2023-02-03 14:50:00,53.95,53.96,53.9,53.96,17480.0,52.081,52.0907,52.0328,52.0907,17480.0
2023-02-03 14:55:00,53.95,53.97,53.86,53.9,35115.0,52.081,52.1004,51.9942,52.0328,35115.0
2023-02-03 15:00:00,53.84,53.84,53.77,53.79,49975.0,51.9749,51.9749,51.9073,51.9266,49975.0
2023-02-03 15:05:00,53.79,53.9,53.77,53.89,39680.0,51.9266,52.0328,51.9073,52.0231,39680.0
2023-02-03 15:10:00,53.87,53.94,53.85,53.94,25115.0,52.0038,52.0714,51.9845,52.0714,25115.0
2023-02-03 15:15:00,53.91,54.03,53.89,54.0,31650.0,52.0424,52.1583,52.0231,52.1293,31650.0
2023-02-03 15:20:00,54.01,54.03,53.96,53.99,53450.0,52.139,52.1583,52.0907,52.1197,53450.0
2023-02-03 15:25:00,54.0,54.05,53.98,53.98,61040.0,52.1293,52.1776,52.11,52.11,61040.0
2023-02-03 15:30:00,53.98,54.05,53.94,53.94,78065.0,52.11,52.1776,52.0714,52.0714,78065.0
2023-02-03 15:35:00,53.94,53.95,53.88,53.9,27815.0,52.0714,52.081,52.0135,52.0328,27815.0
2023-02-03 15:40:00,53.9,53.95,53.89,53.89,64680.0,52.0328,52.081,52.0231,52.0231,64680.0
2023-02-03 15:45:00,53.88,53.91,53.84,53.87,45365.0,52.0135,52.0424,51.9749,52.0038,45365.0
2023-02-03 15:50:00,53.87,53.96,53.86,53.96,69085.0,52.0038,52.0907,51.9942,52.0907,69085.0
2023-02-03 15:55:00,53.97,53.98,53.94,53.97,573580.0,52.1004,52.11,52.0714,52.1004,573580.0
2023-02-06 09:30:00,53.61,53.91,53.61,53.67,216520.0,51.7528,52.0424,51.7528,51.8107,216520.0
2023-02-06 09:35:00,53.66,53.74,53.53,53.71,59050.0,51.8011,51.8783,51.6756,51.8494,59050.0
2023-02-06 09:40:00,53.69,53.69,53.51,53.54,74570.0,51.8301,51.8301,51.6563,51.6853,74570.0
2023-02-06 09:45:00,53.51,53.58,53.48,53.56,79735.0,51.6563,51.7239,51.6273,51.7046,79735.0
2023-02-06 09:50:00,53.53,53.67,53.5,53.55,26315.0,51.6756,51.8107,51.6466,51.6949,26315.0
2023-02-06 09:55:00,53.57,53.6,53.5,53.58,21920.0,51.7142,51.7432,51.6466,51.7239,21920.0
2023-02-06 10:00:00,53.55,53.62,53.54,53.58,137215.0,51.6949,51.7625,51.6853,51.7239,137215.0
2023-02-06 10:05:00,53.53,53.59,53.5,53.58,50240.0,51.6756,51.7335,51.6466,51.7239,50240.0
2023-02-06 10:10:00,53.55,53.55,53.43,53.44,73295.0,51.6949,51.6949,51.5791,51.5887,73295.0
2023-02-06 10:15:00,53.42,53.42,53.3,53.3,45440.0,51.5694,51.5694,51.4536,51.4536,45440.0
2023-02-06 10:20:00,53.29,53.32,53.26,53.27,50995.0,51.4439,51.4729,51.415,51.4246,50995.0
2023-02-06 10:25:00,53.26,53.29,53.24,53.25,41570.0,51.415,51.4439,51.3956,51.4053,41570.0
2023-02-06 10:30:00,53.23,53.24,53.17,53.22,19430.0,51.386,51.3956,51.3281,51.3763,19430.0
2023-02-06 10:35:00,53.24,53.29,53.22,53.24,28465.0,51.3956,51.4439,51.3763,51.3956,28465.0
2023-02-06 10:40:00,53.26,53.31,53.23,53.27,12955.0,51.415,51.4632,51.386,51.4246,12955.0
2023-02-06 10:45:00,53.26,53.33,53.26,53.31,31855.0,51.415,51.4825,51.415,51.4632,31855.0
2023-02-06 10:50:00,53.31,53.46,53.31,53.42,41780.0,51.4632,51.608,51.4632,51.5694,41780.0
2023-02-06 10:55:00,53.42,53.46,53.41,53.41,44940.0,51.5694,51.608,51.5598,51.5598,44940.0
2023-02-06 11:00:00,53.4,53.43,53.38,53.39,30040.0,51.5501,51.5791,51.5308,51.5404,30040.0
2023-02-06 11:05:00,53.41,53.51,53.4,53.4,101165.0,51.5598,51.6563,51.5501,51.5501,101165.0
2023-02-06 11:10:00,53.41,53.46,53.39,53.4,27250.0,51.5598,51.608,51.5404,51.5501,27250.0
2023-02-06 11:15:00,53.42,53.53,53.42,53.53,23720.0,51.5694,51.6756,51.5694,51.6756,23720.0
2023-02-06 11:20:00,53.5,53.51,53.47,53.5,18070.0,51.6466,51.6563,51.6177,51.6466,18070.0
2023-02-06 11:25:00,53.49,53.5,53.47,53.47,9885.0,51.637,51.6466,51.6177,51.6177,9885.0
2023-02-06 11:30:00,53.5,53.52,53.46,53.46,127045.0,51.6466,51.6659,51.608,51.608,127045.0
2023-02-06 11:35:00,53.47,53.48,53.44,53.44,12095.0,51.6177,51.6273,51.5887,51.5887,12095.0
2023-02-06 11:40:00,53.4,53.43,53.38,53.41,14190.0,51.5501,51.5791,51.5308,51.5598,14190.0
2023-02-06 11:45:00,53.4,53.42,53.37,53.38,17940.0,51.5501,51.5694,51.5211,51.5308,17940.0
2023-02-06 11:50:00,53.38,53.42,53.37,53.37,29365.0,51.5308,51.5694,51.5211,51.5211,29365.0
2023-02-06 11:55:00,53.36,53.38,53.32,53.36,33960.0,51.5115,51.5308,51.4729,51.5115,33960.0
2023-02-06 12:00:00,53.36,53.38,53.32,53.33,44250.0,51.5115,51.5308,51.4729,51.4825,44250.0
2023-02-06 12:05:00,53.33,53.39,53.33,53.38,51840.0,51.4825,51.5404,51.4825,51.5308,51840.0
2023-02-06 12:10:00,53.38,53.39,53.31,53.31,39505.0,51.5308,51.5404,51.4632,51.4632,39505.0
2023-02-06 12:15:00,53.31,53.34,53.29,53.3,31040.0,51.4632,51.4922,51.4439,51.4536,31040.0
2023-02-06 12:20:00,53.31,53.35,53.29,53.34,108680.0,51.4632,51.5018,51.4439,51.4922,108680.0
2023-02-06 12:25:00,53.34,53.35,53.32,53.34,7630.0,51.4922,51.5018,51.4729,51.4922,7630.0
2023-02-06 12:30:00,53.34,53.4,53.34,53.37,37430.0,51.4922,51.5501,51.4922,51.5211,37430.0
2023-02-06 12:35:00,53.37,53.44,53.37,53.39,14950.0,51.5211,51.5887,51.5211,51.5404,14950.0
2023-02-06 12:40:00,53.37,53.4,53.35,53.35,8675.0,51.5211,51.5501,51.5018,51.5018,8675.0
2023-02-06 12:45:00,53.35,53.45,53.35,53.41,20940.0,51.5018,51.5984,51.5018,51.5598,20940.0
2023-02-06 12:50:00,53.41,53.41,53.34,53.36,26635.0,51.5598,51.5598,51.4922,51.5115,26635.0
2023-02-06 12:55:00,53.36,53.36,53.33,53.33,43810.0,51.5115,51.5115,51.4825,51.4825,43810.0
2023-02-06 13:00:00,53.32,53.32,53.28,53.28,8475.0,51.4729,51.4729,51.4343,51.4343,8475.0
2023-02-06 13:05:00,53.29,53.33,53.29,53.33,13665.0,51.4439,51.4825,51.4439,51.4825,13665.0
2023-02-06 13:10:00,53.31,53.36,53.24,53.36,57905.0,51.4632,51.5115,51.3956,51.5115,57905.0
2023-02-06 13:15:00,53.34,53.39,53.34,53.38,14720.0,51.4922,51.5404,51.4922,51.5308,14720.0
2023-02-06 13:20:00,53.36,53.38,53.35,53.36,21405.0,51.5115,51.5308,51.5018,51.5115,21405.0
2023-02-06 13:25:00,53.36,53.38,53.31,53.31,36350.0,51.5115,51.5308,51.4632,51.4632,36350.0
2023-02-06 13:30:00,53.32,53.35,53.32,53.32,66975.0,51.4729,51.5018,51.4729,51.4729,66975.0
2023-02-06 13:35:00,53.35,53.35,53.32,53.33,8785.0,51.5018,51.5018,51.4729,51.4825,8785.0
2023-02-06 13:40:00,53.32,53.32,53.27,53.31,20625.0,51.4729,51.4729,51.4246,51.4632,20625.0
2023-02-06 13:45:00,53.31,53.31,53.26,53.28,9815.0,51.4632,51.4632,51.415,51.4343,9815.0
2023-02-06 13:50:00,53.29,53.33,53.29,53.3,10430.0,51.4439,51.4825,51.4439,51.4536,10430.0
2023-02-06 13:55:00,53.31,53.35,53.3,53.35,27450.0,51.4632,51.5018,51.4536,51.5018,27450.0
2023-02-06 14:00:00,53.35,53.41,53.35,53.39,39960.0,51.5018,51.5598,51.5018,51.5404,39960.0
2023-02-06 14:05:00,53.4,53.4,53.37,53.38,12745.0,51.5501,51.5501,51.5211,51.5308,12745.0
2023-02-06 14:10:00,53.38,53.41,53.37,53.38,54790.0,51.5308,51.5598,51.5211,51.5308,54790.0
2023-02-06 14:15:00,53.38,53.46,53.38,53.44,101430.0,51.5308,51.608,51.5308,51.5887,101430.0
2023-02-06 14:20:00,53.43,53.44,53.37,53.38,94570.0,51.5791,51.5887,51.5211,51.5308,94570.0
2023-02-06 14:25:00,53.37,53.39,53.36,53.36,15360.0,51.5211,51.5404,51.5115,51.5115,15360.0
2023-02-06 14:30:00,53.38,53.38,53.34,53.34,18830.0,51.5308,51.5308,51.4922,51.4922,18830.0
2023-02-06 14:35:00,53.35,53.36,53.31,53.32,79790.0,51.5018,51.5115,51.4632,51.4729,79790.0
2023-02-06 14:40:00,53.32,53.33,53.28,53.32,26855.0,51.4729,51.4825,51.4343,51.4729,26855.0
2023-02-06 14:45:00,53.34,53.34,53.31,53.34,13385.0,51.4922,51.4922,51.4632,51.4922,13385.0
2023-02-06 14:50:00,53.33,53.36,53.3,53.36,28810.0,51.4825,51.5115,51.4536,51.5115,28810.0
2023-02-06 14:55:00,53.36,53.38,53.34,53.37,98075.0,51.5115,51.5308,51.4922,51.5211,98075.0
2023-02-06 15:00:00,53.37,53.37,53.33,53.33,9600.0,51.5211,51.5211,51.4825,51.4825,9600.0
2023-02-06 15:05:00,53.33,53.33,53.28,53.33,25895.0,51.4825,51.4825,51.4343,51.4825,25895.0
2023-02-06 15:10:00,53.32,53.34,53.28,53.28,11370.0,51.4729,51.4922,51.4343,51.4343,11370.0
2023-02-06 15:15:00,53.27,53.32,53.25,53.32,28885.0,51.4246,51.4729,51.4053,51.4729,28885.0
2023-02-06 15:20:00,53.32,53.32,53.26,53.26,21880.0,51.4729,51.4729,51.415,51.415,21880.0
2023-02-06 15:25:00,53.26,53.28,53.23,53.27,18975.0,51.415,51.4343,51.386,51.4246,18975.0
2023-02-06 15:30:00,53.26,53.32,53.2,53.3,54455.0,51.415,51.4729,51.357,51.4536,54455.0
2023-02-06 15:35:00,53.31,53.36,53.31,53.34,57860.0,51.4632,51.5115,51.4632,51.4922,57860.0
2023-02-06 15:40:00,53.35,53.37,53.33,53.34,36700.0,51.5018,51.5211,51.4825,51.4922,36700.0
2023-02-06 15:45:00,53.33,53.37,53.3,53.33,43325.0,51.4825,51.5211,51.4536,51.4825,43325.0
2023-02-06 15:50:00,53.32,53.45,53.32,53.43,90150.0,51.4729,51.5984,51.4729,51.5791,90150.0
2023-02-06 15:55:00,53.42,53.42,53.36,53.38,696730.0,51.5694,51.5694,51.5115,51.5308,696730.0
2023-02-07 09:30:00,53.22,53.23,53.04,53.04,98085.0,51.3763,51.386,51.2026,51.2026,98085.0
2023-02-07 09:35:00,53.02,53.08,52.99,53.07,15275.0,51.1833,51.2412,51.1543,51.2315,15275.0
2023-02-07 09:40:00,53.09,53.15,53.05,53.1,37990.0,51.2508,51.3088,51.2122,51.2605,37990.0
2023-02-07 09:45:00,53.12,53.12,53.02,53.11,32450.0,51.2798,51.2798,51.1833,51.2701,32450.0
2023-02-07 09:50:00,53.16,53.19,53.08,53.1,33745.0,51.3184,51.3474,51.2412,51.2605,33745.0
2023-02-07 09:55:00,53.14,53.19,53.14,53.17,25730.0,51.2991,51.3474,51.2991,51.3281,25730.0
2023-02-07 10:00:00,53.16,53.16,53.1,53.1,17240.0,51.3184,51.3184,51.2605,51.2605,17240.0
2023-02-07 10:05:00,53.11,53.13,53.04,53.04,83530.0,51.2701,51.2895,51.2026,51.2026,83530.0
2023-02-07 10:10:00,53.03,53.05,52.97,53.0,43080.0,51.1929,51.2122,51.135,51.164,43080.0
2023-02-07 10:15:00,53.0,53.02,52.96,53.02,55270.0,51.164,51.1833,51.1253,51.1833,55270.0
2023-02-07 10:20:00,53.03,53.03,52.98,52.98,27805.0,51.1929,51.1929,51.1447,51.1447,27805.0
2023-02-07 10:25:00,52.99,52.99,52.89,52.92,11930.0,51.1543,51.1543,51.0578,51.0867,11930.0
2023-02-07 10:30:00,52.94,52.96,52.9,52.9,35765.0,51.106,51.1253,51.0674,51.0674,35765.0
2023-02-07 10:35:00,52.93,52.98,52.93,52.95,11810.0,51.0964,51.1447,51.0964,51.1157,11810.0
2023-02-07 10:40:00,52.93,52.97,52.93,52.96,14760.0,51.0964,51.135,51.0964,51.1253,14760.0
2023-02-07 10:45:00,52.96,52.98,52.94,52.98,32330.0,51.1253,51.1447,51.106,51.1447,32330.0
2023-02-07 10:50:00,52.99,53.04,52.98,52.99,13080.0,51.1543,51.2026,51.1447,51.1543,13080.0
2023-02-07 10:55:00,52.99,53.0,52.92,52.93,20530.0,51.1543,51.164,51.0867,51.0964,20530.0
2023-02-07 11:00:00,52.93,52.96,52.93,52.95,12175.0,51.0964,51.1253,51.0964,51.1157,12175.0
2023-02-07 11:05:00,52.97,53.09,52.97,53.06,39740.0,51.135,51.2508,51.135,51.2219,39740.0
2023-02-07 11:10:00,53.06,53.07,53.05,53.06,8730.0,51.2219,51.2315,51.2122,51.2219,8730.0
2023-02-07 11:15:00,53.06,53.08,53.01,53.02,13625.0,51.2219,51.2412,51.1736,51.1833,13625.0
2023-02-07 11:20:00,53.01,53.03,52.99,53.0,30210.0,51.1736,51.1929,51.1543,51.164,30210.0
2023-02-07 11:25:00,53.0,53.05,53.0,53.04,41320.0,51.164,51.2122,51.164,51.2026,41320.0
2023-02-07 11:30:00,53.04,53.15,53.04,53.14,50710.0,51.2026,51.3088,51.2026,51.2991,50710.0
2023-02-07 11:35:00,53.14,53.14,53.08,53.09,23995.0,51.2991,51.2991,51.2412,51.2508,23995.0
2023-02-07 11:40:00,53.08,53.1,53.08,53.1,13255.0,51.2412,51.2605,51.2412,51.2605,13255.0
2023-02-07 11:45:00,53.09,53.13,53.09,53.11,49170.0,51.2508,51.2895,51.2508,51.2701,49170.0
2023-02-07 11:50:00,53.13,53.15,53.09,53.09,26215.0,51.2895,51.3088,51.2508,51.2508,26215.0
2023-02-07 11:55:00,53.09,53.1,53.08,53.1,15855.0,51.2508,51.2605,51.2412,51.2605,15855.0
2023-02-07 12:00:00,53.09,53.17,53.09,53.16,26630.0,51.2508,51.3281,51.2508,51.3184,26630.0
2023-02-07 12:05:00,53.16,53.18,53.14,53.16,48670.0,51.3184,51.3377,51.2991,51.3184,48670.0
2023-02-07 12:10:00,53.16,53.19,53.15,53.17,20190.0,51.3184,51.3474,51.3088,51.3281,20190.0
2023-02-07 12:15:00,53.18,53.21,53.16,53.18,35870.0,51.3377,51.3667,51.3184,51.3377,35870.0
2023-02-07 12:20:00,53.18,53.18,53.11,53.14,12915.0,51.3377,51.3377,51.2701,51.2991,12915.0
2023-02-07 12:25:00,53.16,53.16,53.12,53.14,23100.0,51.3184,51.3184,51.2798,51.2991,23100.0
2023-02-07 12:30:00,53.13,53.16,53.11,53.11,12510.0,51.2895,51.3184,51.2701,51.2701,12510.0
2023-02-07 12:35:00,53.13,53.16,53.13,53.15,49905.0,51.2895,51.3184,51.2895,51.3088,49905.0
2023-02-07 12:40:00,53.17,53.37,53.16,53.27,65425.0,51.3281,51.5211,51.3184,51.4246,65425.0
2023-02-07 12:45:00,53.39,53.56,53.36,53.56,95120.0,51.5404,51.7046,51.5115,51.7046,95120.0
2023-02-07 12:50:00,53.51,53.66,53.51,53.66,35645.0,51.6563,51.8011,51.6563,51.8011,35645.0
2023-02-07 12:55:00,53.64,53.71,53.62,53.66,79625.0,51.7818,51.8494,51.7625,51.8011,79625.0
2023-02-07 13:00:00,53.68,53.73,53.57,53.57,40005.0,51.8204,51.8687,51.7142,51.7142,40005.0
2023-02-07 13:05:00,53.58,53.66,53.58,53.58,23475.0,51.7239,51.8011,51.7239,51.7239,23475.0
2023-02-07 13:10:00,53.58,53.62,53.49,53.49,19335.0,51.7239,51.7625,51.637,51.637,19335.0
2023-02-07 13:15:00,53.5,53.52,53.3,53.42,82435.0,51.6466,51.6659,51.4536,51.5694,82435.0
2023-02-07 13:20:00,53.4,53.43,53.27,53.32,17805.0,51.5501,51.5791,51.4246,51.4729,17805.0
2023-02-07 13:25:00,53.3,53.37,53.11,53.11,99055.0,51.4536,51.5211,51.2701,51.2701,99055.0
2023-02-07 13:30:00,53.08,53.08,52.82,52.82,145080.0,51.2412,51.2412,50.9902,50.9902,145080.0
2023-02-07 13:35:00,52.86,53.01,52.86,52.99,119155.0,51.0288,51.1736,51.0288,51.1543,119155.0
2023-02-07 13:40:00,52.97,53.1,52.91,52.96,69290.0,51.135,51.2605,51.0771,51.1253,69290.0
2023-02-07 13:45:00,52.95,52.95,52.82,52.86,33940.0,51.1157,51.1157,50.9902,51.0288,33940.0
2023-02-07 13:50:00,52.85,52.98,52.82,52.96,125415.0,51.0192,51.1447,50.9902,51.1253,125415.0
2023-02-07 13:55:00,52.98,53.02,52.97,53.01,73095.0,51.1447,51.1833,51.135,51.1736,73095.0
2023-02-07 14:00:00,53.01,53.18,53.01,53.18,45595.0,51.1736,51.3377,51.1736,51.3377,45595.0
2023-02-07 14:05:00,53.17,53.38,53.15,53.32,118430.0,51.3281,51.5308,51.3088,51.4729,118430.0
2023-02-07 14:10:00,53.33,53.4,53.33,53.37,328285.0,51.4825,51.5501,51.4825,51.5211,328285.0
2023-02-07 14:15:00,53.4,53.46,53.37,53.4,85800.0,51.5501,51.608,51.5211,51.5501,85800.0
2023-02-07 14:20:00,53.4,53.46,53.34,53.44,32320.0,51.5501,51.608,51.4922,51.5887,32320.0
2023-02-07 14:25:00,53.44,53.5,53.39,53.43,110050.0,51.5887,51.6466,51.5404,51.5791,110050.0
2023-02-07 14:30:00,53.44,53.61,53.42,53.56,75800.0,51.5887,51.7528,51.5694,51.7046,75800.0
2023-02-07 14:35:00,53.58,53.59,53.52,53.52,39975.0,51.7239,51.7335,51.6659,51.6659,39975.0
2023-02-07 14:40:00,53.51,53.6,53.49,53.5,43560.0,51.6563,51.7432,51.637,51.6466,43560.0
2023-02-07 14:45:00,53.52,53.54,53.49,53.5,881810.0,51.6659,51.6853,51.637,51.6466,881810.0
2023-02-07 14:50:00,53.51,53.57,53.47,53.57,52405.0,51.6563,51.7142,51.6177,51.7142,52405.0
2023-02-07 14:55:00,53.55,53.58,53.54,53.57,20470.0,51.6949,51.7239,51.6853,51.7142,20470.0
2023-02-07 15:00:00,53.59,53.67,53.51,53.51,163605.0,51.7335,51.8107,51.6563,51.6563,163605.0
2023-02-07 15:05:00,53.53,53.54,53.45,53.46,75260.0,51.6756,51.6853,51.5984,51.608,75260.0
2023-02-07 15:10:00,53.49,53.54,53.49,53.54,30335.0,51.637,51.6853,51.637,51.6853,30335.0
2023-02-07 15:15:00,53.54,53.58,53.53,53.58,17790.0,51.6853,51.7239,51.6756,51.7239,17790.0
2023-02-07 15:20:00,53.56,53.62,53.56,53.58,40015.0,51.7046,51.7625,51.7046,51.7239,40015.0
2023-02-07 15:25:00,53.58,53.69,53.54,53.67,68685.0,51.7239,51.8301,51.6853,51.8107,68685.0
2023-02-07 15:30:00,53.66,53.68,53.62,53.63,44975.0,51.8011,51.8204,51.7625,51.7721,44975.0
2023-02-07 15:35:00,53.63,53.67,53.58,53.66,78420.0,51.7721,51.8107,51.7239,51.8011,78420.0
2023-02-07 15:40:00,53.65,53.67,53.64,53.66,21720.0,51.7914,51.8107,51.7818,51.8011,21720.0
2023-02-07 15:45:00,53.66,53.75,53.63,53.75,136520.0,51.8011,51.888,51.7721,51.888,136520.0
2023-02-07 15:50:00,53.75,53.89,53.75,53.88,151525.0,51.888,52.0231,51.888,52.0135,151525.0
2023-02-07 15:55:00,53.88,53.88,53.74,53.76,278135.0,52.0135,52.0135,51.8783,51.8976,278135.0
2023-02-08 09:30:00,53.46,53.49,53.3,53.36,110735.0,51.608,51.637,51.4536,51.5115,110735.0
2023-02-08 09:35:00,53.37,53.5,53.34,53.5,18290.0,51.5211,51.6466,51.4922,51.6466,18290.0
2023-02-08 09:40:00,53.47,53.58,53.47,53.58,11370.0,51.6177,51.7239,51.6177,51.7239,11370.0
2023-02-08 09:45:00,53.55,53.58,53.5,53.5,26050.0,51.6949,51.7239,51.6466,51.6466,26050.0
2023-02-08 09:50:00,53.45,53.47,53.39,53.47,20200.0,51.5984,51.6177,51.5404,51.6177,20200.0
2023-02-08 09:55:00,53.48,53.62,53.47,53.62,15135.0,51.6273,51.7625,51.6177,51.7625,15135.0
2023-02-08 10:00:00,53.61,53.61,53.53,53.59,43075.0,51.7528,51.7528,51.6756,51.7335,43075.0
2023-02-08 10:05:00,53.59,53.6,53.5,53.52,38325.0,51.7335,51.7432,51.6466,51.6659,38325.0
2023-02-08 10:10:00,53.52,53.56,53.51,53.56,18105.0,51.6659,51.7046,51.6563,51.7046,18105.0
2023-02-08 10:15:00,53.56,53.66,53.56,53.65,18495.0,51.7046,51.8011,51.7046,51.7914,18495.0
2023-02-08 10:20:00,53.65,53.65,53.51,53.51,17120.0,51.7914,51.7914,51.6563,51.6563,17120.0
2023-02-08 10:25:00,53.53,53.53,53.48,53.49,14675.0,51.6756,51.6756,51.6273,51.637,14675.0
2023-02-08 10:30:00,53.49,53.49,53.34,53.37,16190.0,51.637,51.637,51.4922,51.5211,16190.0
2023-02-08 10:35:00,53.36,53.45,53.35,53.44,58605.0,51.5115,51.5984,51.5018,51.5887,58605.0
2023-02-08 10:40:00,53.45,53.46,53.38,53.4,34940.0,51.5984,51.608,51.5308,51.5501,34940.0
2023-02-08 10:45:00,53.4,53.43,53.36,53.4,35005.0,51.5501,51.5791,51.5115,51.5501,35005.0
2023-02-08 10:50:00,53.38,53.38,53.28,53.33,13300.0,51.5308,51.5308,51.4343,51.4825,13300.0
2023-02-08 10:55:00,53.33,53.39,53.33,53.36,14750.0,51.4825,51.5404,51.4825,51.5115,14750.0
2023-02-08 11:00:00,53.35,53.37,53.29,53.32,13500.0,51.5018,51.5211,51.4439,51.4729,13500.0
2023-02-08 11:05:00,53.33,53.34,53.3,53.34,56310.0,51.4825,51.4922,51.4536,51.4922,56310.0
2023-02-08 11:10:00,53.36,53.36,53.28,53.31,51440.0,51.5115,51.5115,51.4343,51.4632,51440.0
2023-02-08 11:15:00,53.33,53.37,53.31,53.37,13715.0,51.4825,51.5211,51.4632,51.5211,13715.0
2023-02-08 11:20:00,53.36,53.36,53.22,53.22,15885.0,51.5115,51.5115,51.3763,51.3763,15885.0
2023-02-08 11:25:00,53.24,53.24,53.17,53.21,25285.0,51.3956,51.3956,51.3281,51.3667,25285.0
2023-02-08 11:30:00,53.2,53.22,53.16,53.16,17320.0,51.357,51.3763,51.3184,51.3184,17320.0
2023-02-08 11:35:00,53.18,53.22,53.17,53.22,12000.0,51.3377,51.3763,51.3281,51.3763,12000.0
2023-02-08 11:40:00,53.21,53.21,53.11,53.15,67455.0,51.3667,51.3667,51.2701,51.3088,67455.0
2023-02-08 11:45:00,53.13,53.18,53.13,53.15,23950.0,51.2895,51.3377,51.2895,51.3088,23950.0
2023-02-08 11:50:00,53.16,53.2,53.14,53.19,31690.0,51.3184,51.357,51.2991,51.3474,31690.0
2023-02-08 11:55:00,53.17,53.26,53.17,53.25,12075.0,51.3281,51.415,51.3281,51.4053,12075.0
2023-02-08 12:00:00,53.26,53.27,53.21,53.21,30660.0,51.415,51.4246,51.3667,51.3667,30660.0
2023-02-08 12:05:00,53.16,53.21,53.16,53.21,64440.0,51.3184,51.3667,51.3184,51.3667,64440.0
2023-02-08 12:10:00,53.22,53.26,53.2,53.21,12545.0,51.3763,51.415,51.357,51.3667,12545.0
2023-02-08 12:15:00,53.19,53.25,53.17,53.24,24090.0,51.3474,51.4053,51.3281,51.3956,24090.0
2023-02-08 12:20:00,53.24,53.3,53.24,53.29,29310.0,51.3956,51.4536,51.3956,51.4439,29310.0
2023-02-08 12:25:00,53.29,53.29,53.24,53.27,26680.0,51.4439,51.4439,51.3956,51.4246,26680.0
2023-02-08 12:30:00,53.3,53.33,53.24,53.24,42080.0,51.4536,51.4825,51.3956,51.3956,42080.0
2023-02-08 12:35:00,53.24,53.29,53.24,53.24,19965.0,51.3956,51.4439,51.3956,51.3956,19965.0
2023-02-08 12:40:00,53.24,53.24,53.21,53.24,59095.0,51.3956,51.3956,51.3667,51.3956,59095.0
2023-02-08 12:45:00,53.24,53.29,53.24,53.29,2690.0,51.3956,51.4439,51.3956,51.4439,2690.0
2023-02-08 12:50:00,53.3,53.34,53.3,53.31,11405.0,51.4536,51.4922,51.4536,51.4632,11405.0
2023-02-08 12:55:00,53.32,53.33,53.29,53.3,15485.0,51.4729,51.4825,51.4439,51.4536,15485.0
2023-02-08 13:00:00,53.35,53.38,53.33,53.36,31575.0,51.5018,51.5308,51.4825,51.5115,31575.0
2023-02-08 13:05:00,53.37,53.42,53.34,53.37,23540.0,51.5211,51.5694,51.4922,51.5211,23540.0
2023-02-08 13:10:00,53.38,53.4,53.37,53.37,13500.0,51.5308,51.5501,51.5211,51.5211,13500.0
2023-02-08 13:15:00,53.38,53.38,53.32,53.33,14740.0,51.5308,51.5308,51.4729,51.4825,14740.0
2023-02-08 13:20:00,53.35,53.37,53.35,53.37,47700.0,51.5018,51.5211,51.5018,51.5211,47700.0
2023-02-08 13:25:00,53.34,53.34,53.29,53.29,4675.0,51.4922,51.4922,51.4439,51.4439,4675.0
2023-02-08 13:30:00,53.26,53.26,53.21,53.24,32345.0,51.415,51.415,51.3667,51.3956,32345.0
2023-02-08 13:35:00,53.27,53.27,53.18,53.21,55040.0,51.4246,51.4246,51.3377,51.3667,55040.0
2023-02-08 13:40:00,53.21,53.25,53.19,53.23,148130.0,51.3667,51.4053,51.3474,51.386,148130.0
2023-02-08 13:45:00,53.23,53.25,53.17,53.19,53920.0,51.386,51.4053,51.3281,51.3474,53920.0
2023-02-08 13:50:00,53.17,53.19,53.16,53.16,17320.0,51.3281,51.3474,51.3184,51.3184,17320.0
2023-02-08 13:55:00,53.17,53.21,53.16,53.19,19755.0,51.3281,51.3667,51.3184,51.3474,19755.0
2023-02-08 14:00:00,53.14,53.18,53.12,53.18,7225.0,51.2991,51.3377,51.2798,51.3377,7225.0
2023-02-08 14:05:00,53.19,53.2,53.14,53.15,21160.0,51.3474,51.357,51.2991,51.3088,21160.0
2023-02-08 14:10:00,53.16,53.23,53.16,53.23,20330.0,51.3184,51.386,51.3184,51.386,20330.0
2023-02-08 14:15:00,53.24,53.28,53.23,53.26,14340.0,51.3956,51.4343,51.386,51.415,14340.0
2023-02-08 14:20:00,53.22,53.22,53.19,53.2,36255.0,51.3763,51.3763,51.3474,51.357,36255.0
2023-02-08 14:25:00,53.19,53.19,53.15,53.16,227455.0,51.3474,51.3474,51.3088,51.3184,227455.0
2023-02-08 14:30:00,53.15,53.18,53.14,53.15,35405.0,51.3088,51.3377,51.2991,51.3088,35405.0
2023-02-08 14:35:00,53.17,53.19,53.16,53.18,80120.0,51.3281,51.3474,51.3184,51.3377,80120.0
2023-02-08 14:40:00,53.18,53.19,53.07,53.11,40640.0,51.3377,51.3474,51.2315,51.2701,40640.0
2023-02-08 14:45:00,53.11,53.13,53.08,53.09,33100.0,51.2701,51.2895,51.2412,51.2508,33100.0
2023-02-08 14:50:00,53.1,53.14,53.08,53.12,121515.0,51.2605,51.2991,51.2412,51.2798,121515.0
2023-02-08 14:55:00,53.12,53.21,53.12,53.2,47975.0,51.2798,51.3667,51.2798,51.357,47975.0
2023-02-08 15:00:00,53.18,53.19,53.09,53.09,109810.0,51.3377,51.3474,51.2508,51.2508,109810.0
2023-02-08 15:05:00,53.07,53.09,53.03,53.09,35660.0,51.2315,51.2508,51.1929,51.2508,35660.0
2023-02-08 15:10:00,53.07,53.08,53.02,53.04,23740.0,51.2315,51.2412,51.1833,51.2026,23740.0
2023-02-08 15:15:00,53.05,53.09,53.02,53.03,29710.0,51.2122,51.2508,51.1833,51.1929,29710.0
2023-02-08 15:20:00,53.04,53.14,53.04,53.14,76650.0,51.2026,51.2991,51.2026,51.2991,76650.0
2023-02-08 15:25:00,53.15,53.15,53.11,53.13,37100.0,51.3088,51.3088,51.2701,51.2895,37100.0
2023-02-08 15:30:00,53.12,53.18,53.11,53.12,69140.0,51.2798,51.3377,51.2701,51.2798,69140.0
2023-02-08 15:35:00,53.12,53.22,53.12,53.22,142540.0,51.2798,51.3763,51.2798,51.3763,142540.0
2023-02-08 15:40:00,53.21,53.25,53.19,53.23,84295.0,51.3667,51.4053,51.3474,51.386,84295.0
2023-02-08 15:45:00,53.19,53.19,53.13,53.14,52270.0,51.3474,51.3474,51.2895,51.2991,52270.0
2023-02-08 15:50:00,53.15,53.21,53.14,53.17,159335.0,51.3088,51.3667,51.2991,51.3281,159335.0
2023-02-08 15:55:00,53.18,53.18,53.12,53.12,98360.0,51.3377,51.3377,51.2798,51.2798,98360.0
2023-02-09 09:30:00,53.51,53.54,53.43,53.54,117440.0,51.6563,51.6853,51.5791,51.6853,117440.0
2023-02-09 09:35:00,53.52,53.52,53.41,53.46,19055.0,51.6659,51.6659,51.5598,51.608,19055.0
2023-02-09 09:40:00,53.52,53.56,53.48,53.53,61750.0,51.6659,51.7046,51.6273,51.6756,61750.0
2023-02-09 09:45:00,53.53,53.63,53.5,53.62,27275.0,51.6756,51.7721,51.6466,51.7625,27275.0
2023-02-09 09:50:00,53.64,53.71,53.42,53.43,138420.0,51.7818,51.8494,51.5694,51.5791,138420.0
2023-02-09 09:55:00,53.42,53.45,53.34,53.37,74655.0,51.5694,51.5984,51.4922,51.5211,74655.0
2023-02-09 10:00:00,53.36,53.42,53.35,53.4,25315.0,51.5115,51.5694,51.5018,51.5501,25315.0
2023-02-09 10:05:00,53.38,53.47,53.38,53.38,308905.0,51.5308,51.6177,51.5308,51.5308,308905.0
2023-02-09 10:10:00,53.35,53.42,53.35,53.37,4750.0,51.5018,51.5694,51.5018,51.5211,4750.0
2023-02-09 10:15:00,53.39,53.44,53.37,53.37,8820.0,51.5404,51.5887,51.5211,51.5211,8820.0
2023-02-09 10:20:00,53.4,53.45,53.3,53.35,39470.0,51.5501,51.5984,51.4536,51.5018,39470.0
2023-02-09 10:25:00,53.29,53.3,53.2,53.24,14170.0,51.4439,51.4536,51.357,51.3956,14170.0
2023-02-09 10:30:00,53.26,53.3,53.23,53.28,6185.0,51.415,51.4536,51.386,51.4343,6185.0
2023-02-09 10:35:00,53.28,53.32,53.27,53.32,4955.0,51.4343,51.4729,51.4246,51.4729,4955.0
2023-02-09 10:40:00,53.3,53.32,53.25,53.25,11085.0,51.4536,51.4729,51.4053,51.4053,11085.0
2023-02-09 10:45:00,53.25,53.3,53.24,53.3,9845.0,51.4053,51.4536,51.3956,51.4536,9845.0
2023-02-09 10:50:00,53.31,53.33,53.24,53.24,16795.0,51.4632,51.4825,51.3956,51.3956,16795.0
2023-02-09 10:55:00,53.22,53.29,53.22,53.27,30510.0,51.3763,51.4439,51.3763,51.4246,30510.0
2023-02-09 11:00:00,53.28,53.28,53.11,53.15,47300.0,51.4343,51.4343,51.2701,51.3088,47300.0
2023-02-09 11:05:00,53.14,53.19,53.13,53.19,6775.0,51.2991,51.3474,51.2895,51.3474,6775.0
2023-02-09 11:10:00,53.18,53.19,53.16,53.18,23405.0,51.3377,51.3474,51.3184,51.3377,23405.0
2023-02-09 11:15:00,53.16,53.16,53.11,53.16,15120.0,51.3184,51.3184,51.2701,51.3184,15120.0
2023-02-09 11:20:00,53.14,53.14,53.04,53.05,13855.0,51.2991,51.2991,51.2026,51.2122,13855.0
2023-02-09 11:25:00,53.05,53.1,53.04,53.08,34010.0,51.2122,51.2605,51.2026,51.2412,34010.0
2023-02-09 11:30:00,53.07,53.08,53.04,53.05,14315.0,51.2315,51.2412,51.2026,51.2122,14315.0
2023-02-09 11:35:00,53.09,53.1,53.03,53.09,56120.0,51.2508,51.2605,51.1929,51.2508,56120.0
2023-02-09 11:40:00,53.1,53.1,53.07,53.08,93245.0,51.2605,51.2605,51.2315,51.2412,93245.0
2023-02-09 11:45:00,53.07,53.08,53.0,53.01,42300.0,51.2315,51.2412,51.164,51.1736,42300.0
2023-02-09 11:50:00,53.0,53.03,52.99,52.99,62370.0,51.164,51.1929,51.1543,51.1543,62370.0
2023-02-09 11:55:00,52.98,53.03,52.97,53.03,26000.0,51.1447,51.1929,51.135,51.1929,26000.0
2023-02-09 12:00:00,53.03,53.07,53.01,53.01,27120.0,51.1929,51.2315,51.1736,51.1736,27120.0
2023-02-09 12:05:00,53.01,53.07,53.01,53.07,46555.0,51.1736,51.2315,51.1736,51.2315,46555.0
2023-02-09 12:10:00,53.08,53.09,53.07,53.07,36510.0,51.2412,51.2508,51.2315,51.2315,36510.0
2023-02-09 12:15:00,53.07,53.07,52.99,53.05,15040.0,51.2315,51.2315,51.1543,51.2122,15040.0
2023-02-09 12:20:00,53.07,53.1,53.05,53.07,48255.0,51.2315,51.2605,51.2122,51.2315,48255.0
2023-02-09 12:25:00,53.08,53.1,52.98,52.98,16910.0,51.2412,51.2605,51.1447,51.1447,16910.0
2023-02-09 12:30:00,52.98,53.0,52.86,52.87,59740.0,51.1447,51.164,51.0288,51.0385,59740.0
2023-02-09 12:35:00,52.88,52.9,52.82,52.83,24045.0,51.0481,51.0674,50.9902,50.9998,24045.0
2023-02-09 12:40:00,52.81,52.86,52.8,52.8,12475.0,50.9805,51.0288,50.9709,50.9709,12475.0
2023-02-09 12:45:00,52.8,52.8,52.73,52.74,18620.0,50.9709,50.9709,50.9033,50.913,18620.0
2023-02-09 12:50:00,52.73,52.77,52.73,52.76,19350.0,50.9033,50.9419,50.9033,50.9323,19350.0
2023-02-09 12:55:00,52.78,52.85,52.78,52.85,21895.0,50.9516,51.0192,50.9516,51.0192,21895.0
2023-02-09 13:00:00,52.83,52.83,52.74,52.78,20940.0,50.9998,50.9998,50.913,50.9516,20940.0
2023-02-09 13:05:00,52.8,52.84,52.78,52.82,19710.0,50.9709,51.0095,50.9516,50.9902,19710.0
2023-02-09 13:10:00,52.82,52.84,52.8,52.8,5680.0,50.9902,51.0095,50.9709,50.9709,5680.0
2023-02-09 13:15:00,52.8,52.84,52.78,52.83,5105.0,50.9709,51.0095,50.9516,50.9998,5105.0
2023-02-09 13:20:00,52.83,52.84,52.77,52.77,24170.0,50.9998,51.0095,50.9419,50.9419,24170.0
2023-02-09 13:25:00,52.79,52.84,52.79,52.8,17345.0,50.9612,51.0095,50.9612,50.9709,17345.0
2023-02-09 13:30:00,52.77,52.85,52.75,52.85,21905.0,50.9419,51.0192,50.9226,51.0192,21905.0
2023-02-09 13:35:00,52.83,52.83,52.75,52.76,35450.0,50.9998,50.9998,50.9226,50.9323,35450.0
2023-02-09 13:40:00,52.76,52.76,52.7,52.74,25735.0,50.9323,50.9323,50.8744,50.913,25735.0
2023-02-09 13:45:00,52.74,52.78,52.71,52.78,16260.0,50.913,50.9516,50.884,50.9516,16260.0
2023-02-09 13:50:00,52.78,52.79,52.75,52.78,17380.0,50.9516,50.9612,50.9226,50.9516,17380.0
2023-02-09 13:55:00,52.77,52.78,52.71,52.73,17790.0,50.9419,50.9516,50.884,50.9033,17790.0
2023-02-09 14:00:00,52.73,52.77,52.71,52.71,48360.0,50.9033,50.9419,50.884,50.884,48360.0
2023-02-09 14:05:00,52.71,52.75,52.7,52.74,11470.0,50.884,50.9226,50.8744,50.913,11470.0
2023-02-09 14:10:00,52.75,52.75,52.69,52.71,24960.0,50.9226,50.9226,50.8647,50.884,24960.0
2023-02-09 14:15:00,52.71,52.71,52.63,52.65,62055.0,50.884,50.884,50.8068,50.8261,62055.0
2023-02-09 14:20:00,52.67,52.69,52.62,52.62,363305.0,50.8454,50.8647,50.7971,50.7971,363305.0
2023-02-09 14:25:00,52.63,52.66,52.62,52.63,5450.0,50.8068,50.8357,50.7971,50.8068,5450.0
2023-02-09 14:30:00,52.63,52.69,52.61,52.62,27805.0,50.8068,50.8647,50.7875,50.7971,27805.0
2023-02-09 14:35:00,52.61,52.66,52.61,52.64,36600.0,50.7875,50.8357,50.7875,50.8164,36600.0
2023-02-09 14:40:00,52.64,52.71,52.64,52.71,19950.0,50.8164,50.884,50.8164,50.884,19950.0
2023-02-09 14:45:00,52.69,52.75,52.65,52.75,39590.0,50.8647,50.9226,50.8261,50.9226,39590.0
2023-02-09 14:50:00,52.74,52.74,52.67,52.67,42580.0,50.913,50.913,50.8454,50.8454,42580.0
2023-02-09 14:55:00,52.67,52.67,52.65,52.65,93670.0,50.8454,50.8454,50.8261,50.8261,93670.0
2023-02-09 15:00:00,52.62,52.62,52.53,52.53,5670.0,50.7971,50.7971,50.7102,50.7102,5670.0
2023-02-09 15:05:00,52.51,52.62,52.51,52.62,61310.0,50.6909,50.7971,50.6909,50.7971,61310.0
2023-02-09 15:10:00,52.64,52.64,52.57,52.57,35745.0,50.8164,50.8164,50.7489,50.7489,35745.0
2023-02-09 15:15:00,52.56,52.57,52.53,52.54,17380.0,50.7392,50.7489,50.7102,50.7199,17380.0
2023-02-09 15:20:00,52.52,52.58,52.52,52.53,18035.0,50.7006,50.7585,50.7006,50.7102,18035.0
2023-02-09 15:25:00,52.49,52.5,52.45,52.48,33150.0,50.6716,50.6813,50.633,50.662,33150.0
2023-02-09 15:30:00,52.48,52.49,52.37,52.37,38575.0,50.662,50.6716,50.5558,50.5558,38575.0
2023-02-09 15:35:00,52.38,52.45,52.35,52.45,27550.0,50.5654,50.633,50.5365,50.633,27550.0
2023-02-09 15:40:00,52.44,52.49,52.41,52.49,23970.0,50.6234,50.6716,50.5944,50.6716,23970.0
2023-02-09 15:45:00,52.53,52.55,52.46,52.48,45165.0,50.7102,50.7295,50.6427,50.662,45165.0
2023-02-09 15:50:00,52.49,52.62,52.49,52.57,115695.0,50.6716,50.7971,50.6716,50.7489,115695.0
2023-02-09 15:55:00,52.54,52.54,52.47,52.5,198915.0,50.7199,50.7199,50.6523,50.6813,198915.0
2023-02-10 09:30:00,52.28,52.36,52.26,52.31,110080.0,50.4689,50.5461,50.4496,50.4979,110080.0
2023-02-10 09:35:00,52.33,52.4,52.28,52.28,23410.0,50.5172,50.5847,50.4689,50.4689,23410.0
2023-02-10 09:40:00,52.28,52.32,52.25,52.3,31320.0,50.4689,50.5075,50.4399,50.4882,31320.0
2023-02-10 09:45:00,52.38,52.41,52.29,52.39,11165.0,50.5654,50.5944,50.4786,50.5751,11165.0
2023-02-10 09:50:00,52.45,52.45,52.37,52.37,14360.0,50.633,50.633,50.5558,50.5558,14360.0
2023-02-10 09:55:00,52.37,52.41,52.35,52.39,17325.0,50.5558,50.5944,50.5365,50.5751,17325.0
2023-02-10 10:00:00,52.32,52.34,52.2,52.25,40255.0,50.5075,50.5268,50.3917,50.4399,40255.0
2023-02-10 10:05:00,52.3,52.38,52.3,52.36,70965.0,50.4882,50.5654,50.4882,50.5461,70965.0
2023-02-10 10:10:00,52.4,52.56,52.4,52.53,46040.0,50.5847,50.7392,50.5847,50.7102,46040.0
2023-02-10 10:15:00,52.54,52.64,52.51,52.59,58185.0,50.7199,50.8164,50.6909,50.7682,58185.0
2023-02-10 10:20:00,52.61,52.61,52.55,52.59,17550.0,50.7875,50.7875,50.7295,50.7682,17550.0
2023-02-10 10:25:00,52.55,52.6,52.53,52.58,8400.0,50.7295,50.7778,50.7102,50.7585,8400.0
2023-02-10 10:30:00,52.61,52.63,52.54,52.59,25765.0,50.7875,50.8068,50.7199,50.7682,25765.0
2023-02-10 10:35:00,52.6,52.64,52.58,52.58,6520.0,50.7778,50.8164,50.7585,50.7585,6520.0
2023-02-10 10:40:00,52.54,52.55,52.47,52.5,28650.0,50.7199,50.7295,50.6523,50.6813,28650.0
2023-02-10 10:45:00,52.55,52.55,52.47,52.49,13570.0,50.7295,50.7295,50.6523,50.6716,13570.0
2023-02-10 10:50:00,52.48,52.48,52.38,52.44,18200.0,50.662,50.662,50.5654,50.6234,18200.0
2023-02-10 10:55:00,52.45,52.48,52.42,52.48,27750.0,50.633,50.662,50.6041,50.662,27750.0
2023-02-10 11:00:00,52.47,52.52,52.47,52.5,6820.0,50.6523,50.7006,50.6523,50.6813,6820.0
2023-02-10 11:05:00,52.5,52.54,52.48,52.51,50380.0,50.6813,50.7199,50.662,50.6909,50380.0
2023-02-10 11:10:00,52.51,52.54,52.44,52.48,120345.0,50.6909,50.7199,50.6234,50.662,120345.0
2023-02-10 11:15:00,52.49,52.55,52.49,52.55,28690.0,50.6716,50.7295,50.6716,50.7295,28690.0
2023-02-10 11:20:00,52.54,52.55,52.5,52.51,29925.0,50.7199,50.7295,50.6813,50.6909,29925.0
2023-02-10 11:25:00,52.5,52.53,52.46,52.47,32835.0,50.6813,50.7102,50.6427,50.6523,32835.0
2023-02-10 11:30:00,52.47,52.48,52.4,52.44,6645.0,50.6523,50.662,50.5847,50.6234,6645.0
2023-02-10 11:35:00,52.44,52.5,52.44,52.45,15620.0,50.6234,50.6813,50.6234,50.633,15620.0
2023-02-10 11:40:00,52.44,52.46,52.43,52.46,15290.0,50.6234,50.6427,50.6137,50.6427,15290.0
2023-02-10 11:45:00,52.45,52.45,52.39,52.43,12455.0,50.633,50.633,50.5751,50.6137,12455.0
2023-02-10 11:50:00,52.41,52.42,52.39,52.41,9790.0,50.5944,50.6041,50.5751,50.5944,9790.0
2023-02-10 11:55:00,52.4,52.4,52.36,52.38,35110.0,50.5847,50.5847,50.5461,50.5654,35110.0
2023-02-10 12:00:00,52.36,52.39,52.3,52.31,45885.0,50.5461,50.5751,50.4882,50.4979,45885.0
2023-02-10 12:05:00,52.34,52.37,52.34,52.36,10680.0,50.5268,50.5558,50.5268,50.5461,10680.0
2023-02-10 12:10:00,52.37,52.37,52.3,52.31,8700.0,50.5558,50.5558,50.4882,50.4979,8700.0
2023-02-10 12:15:00,52.29,52.32,52.29,52.32,7655.0,50.4786,50.5075,50.4786,50.5075,7655.0
2023-02-10 12:20:00,52.32,52.36,52.32,52.35,8505.0,50.5075,50.5461,50.5075,50.5365,8505.0
2023-02-10 12:25:00,52.36,52.36,52.28,52.32,24185.0,50.5461,50.5461,50.4689,50.5075,24185.0
2023-02-10 12:30:00,52.32,52.43,52.32,52.36,20070.0,50.5075,50.6137,50.5075,50.5461,20070.0
2023-02-10 12:35:00,52.38,52.41,52.37,52.37,14380.0,50.5654,50.5944,50.5558,50.5558,14380.0
2023-02-10 12:40:00,52.38,52.43,52.38,52.41,35355.0,50.5654,50.6137,50.5654,50.5944,35355.0
2023-02-10 12:45:00,52.39,52.45,52.39,52.4,5895.0,50.5751,50.633,50.5751,50.5847,5895.0
2023-02-10 12:50:00,52.4,52.44,52.4,52.44,12780.0,50.5847,50.6234,50.5847,50.6234,12780.0
2023-02-10 12:55:00,52.43,52.48,52.43,52.46,17210.0,50.6137,50.662,50.6137,50.6427,17210.0
2023-02-10 13:00:00,52.5,52.5,52.47,52.48,11360.0,50.6813,50.6813,50.6523,50.662,11360.0
2023-02-10 13:05:00,52.47,52.5,52.47,52.5,11325.0,50.6523,50.6813,50.6523,50.6813,11325.0
2023-02-10 13:10:00,52.48,52.5,52.47,52.5,8730.0,50.662,50.6813,50.6523,50.6813,8730.0
2023-02-10 13:15:00,52.5,52.58,52.5,52.58,23560.0,50.6813,50.7585,50.6813,50.7585,23560.0
2023-02-10 13:20:00,52.58,52.64,52.58,52.63,16725.0,50.7585,50.8164,50.7585,50.8068,16725.0
2023-02-10 13:25:00,52.59,52.63,52.57,52.58,15760.0,50.7682,50.8068,50.7489,50.7585,15760.0
2023-02-10 13:30:00,52.57,52.57,52.52,52.54,24875.0,50.7489,50.7489,50.7006,50.7199,24875.0
2023-02-10 13:35:00,52.56,52.56,52.52,52.53,17575.0,50.7392,50.7392,50.7006,50.7102,17575.0
2023-02-10 13:40:00,52.48,52.48,52.47,52.48,3715.0,50.662,50.662,50.6523,50.662,3715.0
2023-02-10 13:45:00,52.47,52.5,52.47,52.5,5925.0,50.6523,50.6813,50.6523,50.6813,5925.0
2023-02-10 13:50:00,52.48,52.51,52.46,52.48,20960.0,50.662,50.6909,50.6427,50.662,20960.0
2023-02-10 13:55:00,52.47,52.47,52.43,52.45,23770.0,50.6523,50.6523,50.6137,50.633,23770.0
2023-02-10 14:00:00,52.44,52.45,52.39,52.42,11935.0,50.6234,50.633,50.5751,50.6041,11935.0
2023-02-10 14:05:00,52.42,52.43,52.4,52.43,48460.0,50.6041,50.6137,50.5847,50.6137,48460.0
2023-02-10 14:10:00,52.43,52.47,52.43,52.47,10100.0,50.6137,50.6523,50.6137,50.6523,10100.0
2023-02-10 14:15:00,52.47,52.49,52.47,52.49,19340.0,50.6523,50.6716,50.6523,50.6716,19340.0
2023-02-10 14:20:00,52.5,52.5,52.47,52.48,9095.0,50.6813,50.6813,50.6523,50.662,9095.0
2023-02-10 14:25:00,52.46,52.47,52.43,52.44,15055.0,50.6427,50.6523,50.6137,50.6234,15055.0
2023-02-10 14:30:00,52.44,52.52,52.42,52.52,31125.0,50.6234,50.7006,50.6041,50.7006,31125.0
2023-02-10 14:35:00,52.52,52.52,52.47,52.47,11415.0,50.7006,50.7006,50.6523,50.6523,11415.0
2023-02-10 14:40:00,52.49,52.49,52.46,52.48,15735.0,50.6716,50.6716,50.6427,50.662,15735.0
2023-02-10 14:45:00,52.48,52.49,52.45,52.49,20660.0,50.662,50.6716,50.633,50.6716,20660.0
2023-02-10 14:50:00,52.49,52.55,52.49,52.55,30875.0,50.6716,50.7295,50.6716,50.7295,30875.0
2023-02-10 14:55:00,52.54,52.56,52.53,52.55,34710.0,50.7199,50.7392,50.7102,50.7295,34710.0
2023-02-10 15:00:00,52.55,52.61,52.54,52.54,80130.0,50.7295,50.7875,50.7199,50.7199,80130.0
2023-02-10 15:05:00,52.55,52.59,52.55,52.57,22790.0,50.7295,50.7682,50.7295,50.7489,22790.0
2023-02-10 15:10:00,52.57,52.59,52.57,52.58,6415.0,50.7489,50.7682,50.7489,50.7585,6415.0
2023-02-10 15:15:00,52.57,52.57,52.51,52.53,21995.0,50.7489,50.7489,50.6909,50.7102,21995.0
2023-02-10 15:20:00,52.52,52.53,52.51,52.51,34495.0,50.7006,50.7102,50.6909,50.6909,34495.0
2023-02-10 15:25:00,52.5,52.53,52.5,52.53,37620.0,50.6813,50.7102,50.6813,50.7102,37620.0
2023-02-10 15:30:00,52.54,52.57,52.54,52.56,35105.0,50.7199,50.7489,50.7199,50.7392,35105.0
2023-02-10 15:35:00,52.56,52.61,52.56,52.61,35200.0,50.7392,50.7875,50.7392,50.7875,35200.0
2023-02-10 15:40:00,52.61,52.61,52.57,52.6,30780.0,50.7875,50.7875,50.7489,50.7778,30780.0
2023-02-10 15:45:00,52.59,52.65,52.59,52.64,47190.0,50.7682,50.8261,50.7682,50.8164,47190.0
2023-02-10 15:50:00,52.63,52.67,52.58,52.65,95355.0,50.8068,50.8454,50.7585,50.8261,95355.0
2023-02-10 15:55:00,52.65,52.66,52.61,52.62,120735.0,50.8261,50.8357,50.7875,50.7971,120735.0
2023-02-13 09:30:00,52.68,52.68,52.52,52.52,87585.0,50.855,50.855,50.7006,50.7006,87585.0
2023-02-13 09:35:00,52.52,52.63,52.48,52.63,43135.0,50.7006,50.8068,50.662,50.8068,43135.0
2023-02-13 09:40:00,52.64,52.74,52.64,52.7,17315.0,50.8164,50.913,50.8164,50.8744,17315.0
2023-02-13 09:45:00,52.72,52.75,52.68,52.73,12325.0,50.8937,50.9226,50.855,50.9033,12325.0
2023-02-13 09:50:00,52.75,52.77,52.68,52.69,11280.0,50.9226,50.9419,50.855,50.8647,11280.0
2023-02-13 09:55:00,52.75,52.88,52.75,52.86,34020.0,50.9226,51.0481,50.9226,51.0288,34020.0
2023-02-13 10:00:00,52.87,52.9,52.87,52.88,26580.0,51.0385,51.0674,51.0385,51.0481,26580.0
2023-02-13 10:05:00,52.87,52.88,52.83,52.83,42440.0,51.0385,51.0481,50.9998,50.9998,42440.0
2023-02-13 10:10:00,52.86,52.87,52.83,52.85,8280.0,51.0288,51.0385,50.9998,51.0192,8280.0
2023-02-13 10:15:00,52.87,52.87,52.82,52.84,5490.0,51.0385,51.0385,50.9902,51.0095,5490.0
2023-02-13 10:20:00,52.84,52.86,52.83,52.83,9425.0,51.0095,51.0288,50.9998,50.9998,9425.0
2023-02-13 10:25:00,52.86,52.91,52.86,52.91,18775.0,51.0288,51.0771,51.0288,51.0771,18775.0
2023-02-13 10:30:00,52.89,52.94,52.88,52.94,4660.0,51.0578,51.106,51.0481,51.106,4660.0
2023-02-13 10:35:00,52.93,52.96,52.93,52.96,9770.0,51.0964,51.1253,51.0964,51.1253,9770.0
2023-02-13 10:40:00,52.95,52.98,52.94,52.98,23450.0,51.1157,51.1447,51.106,51.1447,23450.0
2023-02-13 10:45:00,52.96,53.02,52.95,53.02,77045.0,51.1253,51.1833,51.1157,51.1833,77045.0
2023-02-13 10:50:00,53.04,53.04,53.01,53.01,14935.0,51.2026,51.2026,51.1736,51.1736,14935.0
2023-02-13 10:55:00,53.02,53.05,52.99,52.99,28400.0,51.1833,51.2122,51.1543,51.1543,28400.0
2023-02-13 11:00:00,53.0,53.02,52.99,53.0,15720.0,51.164,51.1833,51.1543,51.164,15720.0
2023-02-13 11:05:00,53.01,53.02,52.98,52.98,7125.0,51.1736,51.1833,51.1447,51.1447,7125.0
2023-02-13 11:10:00,53.0,53.02,52.98,53.02,23560.0,51.164,51.1833,51.1447,51.1833,23560.0
2023-02-13 11:15:00,53.02,53.02,52.99,52.99,21540.0,51.1833,51.1833,51.1543,51.1543,21540.0
2023-02-13 11:20:00,52.99,53.01,52.96,52.96,7965.0,51.1543,51.1736,51.1253,51.1253,7965.0
2023-02-13 11:25:00,52.97,52.97,52.95,52.96,8780.0,51.135,51.135,51.1157,51.1253,8780.0
2023-02-13 11:30:00,52.97,52.97,52.91,52.92,10180.0,51.135,51.135,51.0771,51.0867,10180.0
2023-02-13 11:35:00,52.93,52.94,52.92,52.94,17345.0,51.0964,51.106,51.0867,51.106,17345.0
2023-02-13 11:40:00,52.95,53.03,52.95,53.03,13930.0,51.1157,51.1929,51.1157,51.1929,13930.0
2023-02-13 11:45:00,53.04,53.06,53.02,53.05,14890.0,51.2026,51.2219,51.1833,51.2122,14890.0
2023-02-13 11:50:00,53.02,53.03,53.0,53.01,31895.0,51.1833,51.1929,51.164,51.1736,31895.0
2023-02-13 11:55:00,53.0,53.04,52.98,53.04,16315.0,51.164,51.2026,51.1447,51.2026,16315.0
2023-02-13 12:00:00,53.04,53.05,53.04,53.04,42280.0,51.2026,51.2122,51.2026,51.2026,42280.0
2023-02-13 12:05:00,53.06,53.08,53.03,53.08,17850.0,51.2219,51.2412,51.1929,51.2412,17850.0
2023-02-13 12:10:00,53.08,53.11,53.07,53.08,31365.0,51.2412,51.2701,51.2315,51.2412,31365.0
2023-02-13 12:15:00,53.08,53.11,53.08,53.11,28280.0,51.2412,51.2701,51.2412,51.2701,28280.0
2023-02-13 12:20:00,53.1,53.12,53.09,53.12,14170.0,51.2605,51.2798,51.2508,51.2798,14170.0
2023-02-13 12:25:00,53.11,53.12,53.08,53.1,35605.0,51.2701,51.2798,51.2412,51.2605,35605.0
2023-02-13 12:30:00,53.11,53.11,53.06,53.07,52480.0,51.2701,51.2701,51.2219,51.2315,52480.0
2023-02-13 12:35:00,53.07,53.1,53.07,53.1,15010.0,51.2315,51.2605,51.2315,51.2605,15010.0
2023-02-13 12:40:00,53.1,53.11,53.09,53.09,4160.0,51.2605,51.2701,51.2508,51.2508,4160.0
2023-02-13 12:45:00,53.1,53.13,53.09,53.13,10875.0,51.2605,51.2895,51.2508,51.2895,10875.0
2023-02-13 12:50:00,53.11,53.14,53.11,53.12,17605.0,51.2701,51.2991,51.2701,51.2798,17605.0
2023-02-13 12:55:00,53.12,53.13,53.1,53.1,12385.0,51.2798,51.2895,51.2605,51.2605,12385.0
2023-02-13 13:00:00,53.11,53.12,53.1,53.11,3470.0,51.2701,51.2798,51.2605,51.2701,3470.0
2023-02-13 13:05:00,53.1,53.1,53.07,53.07,2415.0,51.2605,51.2605,51.2315,51.2315,2415.0
2023-02-13 13:10:00,53.07,53.08,53.05,53.08,2860.0,51.2315,51.2412,51.2122,51.2412,2860.0
2023-02-13 13:15:00,53.1,53.13,53.1,53.12,23740.0,51.2605,51.2895,51.2605,51.2798,23740.0
2023-02-13 13:20:00,53.12,53.13,53.12,53.12,5180.0,51.2798,51.2895,51.2798,51.2798,5180.0
2023-02-13 13:25:00,53.12,53.16,53.12,53.14,7825.0,51.2798,51.3184,51.2798,51.2991,7825.0
2023-02-13 13:30:00,53.17,53.19,53.16,53.16,9330.0,51.3281,51.3474,51.3184,51.3184,9330.0
2023-02-13 13:35:00,53.15,53.16,53.14,53.14,36285.0,51.3088,51.3184,51.2991,51.2991,36285.0
2023-02-13 13:40:00,53.15,53.15,53.12,53.14,10635.0,51.3088,51.3088,51.2798,51.2991,10635.0
2023-02-13 13:45:00,53.16,53.18,53.15,53.18,9650.0,51.3184,51.3377,51.3088,51.3377,9650.0
2023-02-13 13:50:00,53.18,53.19,53.17,53.17,9015.0,51.3377,51.3474,51.3281,51.3281,9015.0
2023-02-13 13:55:00,53.18,53.19,53.18,53.19,33150.0,51.3377,51.3474,51.3377,51.3474,33150.0
2023-02-13 14:00:00,53.2,53.2,53.17,53.17,7065.0,51.357,51.357,51.3281,51.3281,7065.0
2023-02-13 14:05:00,53.17,53.17,53.16,53.16,3155.0,51.3281,51.3281,51.3184,51.3184,3155.0
2023-02-13 14:10:00,53.16,53.16,53.13,53.14,8685.0,51.3184,51.3184,51.2895,51.2991,8685.0
2023-02-13 14:15:00,53.14,53.16,53.13,53.15,10175.0,51.2991,51.3184,51.2895,51.3088,10175.0
2023-02-13 14:20:00,53.15,53.17,53.15,53.15,14900.0,51.3088,51.3281,51.3088,51.3088,14900.0
2023-02-13 14:25:00,53.14,53.15,53.11,53.11,23225.0,51.2991,51.3088,51.2701,51.2701,23225.0
2023-02-13 14:30:00,53.13,53.13,53.1,53.11,16365.0,51.2895,51.2895,51.2605,51.2701,16365.0
2023-02-13 14:35:00,53.07,53.13,53.07,53.11,36500.0,51.2315,51.2895,51.2315,51.2701,36500.0
2023-02-13 14:40:00,53.11,53.11,53.05,53.1,10805.0,51.2701,51.2701,51.2122,51.2605,10805.0
2023-02-13 14:45:00,53.1,53.11,53.05,53.07,40615.0,51.2605,51.2701,51.2122,51.2315,40615.0
2023-02-13 14:50:00,53.05,53.11,53.05,53.11,12100.0,51.2122,51.2701,51.2122,51.2701,12100.0
2023-02-13 14:55:00,53.11,53.12,53.1,53.11,21915.0,51.2701,51.2798,51.2605,51.2701,21915.0
2023-02-13 15:00:00,53.12,53.12,53.05,53.09,14315.0,51.2798,51.2798,51.2122,51.2508,14315.0
2023-02-13 15:05:00,53.11,53.14,53.11,53.13,5665.0,51.2701,51.2991,51.2701,51.2895,5665.0
2023-02-13 15:10:00,53.12,53.15,53.11,53.12,47300.0,51.2798,51.3088,51.2701,51.2798,47300.0
2023-02-13 15:15:00,53.13,53.13,53.1,53.12,14535.0,51.2895,51.2895,51.2605,51.2798,14535.0
2023-02-13 15:20:00,53.14,53.15,53.13,53.14,29825.0,51.2991,51.3088,51.2895,51.2991,29825.0
2023-02-13 15:25:00,53.15,53.16,53.13,53.13,31005.0,51.3088,51.3184,51.2895,51.2895,31005.0
2023-02-13 15:30:00,53.15,53.18,53.14,53.18,45450.0,51.3088,51.3377,51.2991,51.3377,45450.0
2023-02-13 15:35:00,53.19,53.23,53.19,53.23,33055.0,51.3474,51.386,51.3474,51.386,33055.0
2023-02-13 15:40:00,53.22,53.23,53.21,53.22,16540.0,51.3763,51.386,51.3667,51.3763,16540.0
2023-02-13 15:45:00,53.22,53.23,53.19,53.22,45330.0,51.3763,51.386,51.3474,51.3763,45330.0
2023-02-13 15:50:00,53.22,53.22,53.16,53.18,39715.0,51.3763,51.3763,51.3184,51.3377,39715.0
2023-02-13 15:55:00,53.19,53.25,53.19,53.25,109600.0,51.3474,51.4053,51.3474,51.4053,109600.0
2023-02-14 09:30:00,52.96,53.04,52.77,52.83,119260.0,51.1253,51.2026,50.9419,50.9998,119260.0
2023-02-14 09:35:00,52.9,52.9,52.83,52.89,5125.0,51.0674,51.0674,50.9998,51.0578,5125.0
2023-02-14 09:40:00,52.88,52.99,52.88,52.96,71955.0,51.0481,51.1543,51.0481,51.1253,71955.0
2023-02-14 09:45:00,53.02,53.17,53.02,53.08,25210.0,51.1833,51.3281,51.1833,51.2412,25210.0
2023-02-14 09:50:00,53.09,53.17,53.09,53.13,21595.0,51.2508,51.3281,51.2508,51.2895,21595.0
2023-02-14 09:55:00,53.19,53.3,53.17,53.28,14155.0,51.3474,51.4536,51.3281,51.4343,14155.0
2023-02-14 10:00:00,53.31,53.39,53.31,53.36,6775.0,51.4632,51.5404,51.4632,51.5115,6775.0
2023-02-14 10:05:00,53.36,53.42,53.35,53.42,17915.0,51.5115,51.5694,51.5018,51.5694,17915.0
2023-02-14 10:10:00,53.42,53.57,53.42,53.54,122830.0,51.5694,51.7142,51.5694,51.6853,122830.0
2023-02-14 10:15:00,53.54,53.6,53.52,53.52,50565.0,51.6853,51.7432,51.6659,51.6659,50565.0
2023-02-14 10:20:00,53.51,53.54,53.49,53.5,40380.0,51.6563,51.6853,51.637,51.6466,40380.0
2023-02-14 10:25:00,53.46,53.47,53.33,53.33,39220.0,51.608,51.6177,51.4825,51.4825,39220.0
2023-02-14 10:30:00,53.33,53.36,53.24,53.24,33235.0,51.4825,51.5115,51.3956,51.3956,33235.0
2023-02-14 10:35:00,53.23,53.23,52.96,52.96,28390.0,51.386,51.386,51.1253,51.1253,28390.0
2023-02-14 10:40:00,52.96,52.98,52.92,52.97,29570.0,51.1253,51.1447,51.0867,51.135,29570.0
2023-02-14 10:45:00,52.89,52.96,52.81,52.96,31085.0,51.0578,51.1253,50.9805,51.1253,31085.0
2023-02-14 10:50:00,52.94,52.94,52.85,52.85,20370.0,51.106,51.106,51.0192,51.0192,20370.0
2023-02-14 10:55:00,52.89,52.96,52.85,52.95,27065.0,51.0578,51.1253,51.0192,51.1157,27065.0
2023-02-14 11:00:00,52.98,53.09,52.98,53.06,9895.0,51.1447,51.2508,51.1447,51.2219,9895.0
2023-02-14 11:05:00,53.08,53.13,53.04,53.04,4485.0,51.2412,51.2895,51.2026,51.2026,4485.0
2023-02-14 11:10:00,53.04,53.1,53.03,53.03,6065.0,51.2026,51.2605,51.1929,51.1929,6065.0
2023-02-14 11:15:00,53.05,53.13,53.05,53.13,10510.0,51.2122,51.2895,51.2122,51.2895,10510.0
2023-02-14 11:20:00,53.12,53.15,53.1,53.15,37600.0,51.2798,51.3088,51.2605,51.3088,37600.0
2023-02-14 11:25:00,53.14,53.15,52.89,52.9,12130.0,51.2991,51.3088,51.0578,51.0674,12130.0
2023-02-14 11:30:00,52.88,52.88,52.73,52.75,33300.0,51.0481,51.0481,50.9033,50.9226,33300.0
2023-02-14 11:35:00,52.76,52.85,52.76,52.8,37700.0,50.9323,51.0192,50.9323,50.9709,37700.0
2023-02-14 11:40:00,52.78,52.81,52.76,52.77,16310.0,50.9516,50.9805,50.9323,50.9419,16310.0
2023-02-14 11:45:00,52.78,52.87,52.77,52.87,10085.0,50.9516,51.0385,50.9419,51.0385,10085.0
2023-02-14 11:50:00,52.81,52.83,52.72,52.8,25180.0,50.9805,50.9998,50.8937,50.9709,25180.0
2023-02-14 11:55:00,52.8,52.86,52.77,52.86,21740.0,50.9709,51.0288,50.9419,51.0288,21740.0
2023-02-14 12:00:00,52.85,52.93,52.84,52.88,23070.0,51.0192,51.0964,51.0095,51.0481,23070.0
2023-02-14 12:05:00,52.88,52.92,52.88,52.91,13375.0,51.0481,51.0867,51.0481,51.0771,13375.0
2023-02-14 12:10:00,52.93,52.99,52.93,52.99,46735.0,51.0964,51.1543,51.0964,51.1543,46735.0
2023-02-14 12:15:00,53.0,53.01,52.98,53.0,16510.0,51.164,51.1736,51.1447,51.164,16510.0
2023-02-14 12:20:00,52.99,53.02,52.99,52.99,8710.0,51.1543,51.1833,51.1543,51.1543,8710.0
2023-02-14 12:25:00,53.02,53.07,53.02,53.07,5385.0,51.1833,51.2315,51.1833,51.2315,5385.0
2023-02-14 12:30:00,53.01,53.06,52.99,53.06,41370.0,51.1736,51.2219,51.1543,51.2219,41370.0
2023-02-14 12:35:00,53.07,53.07,53.01,53.01,6585.0,51.2315,51.2315,51.1736,51.1736,6585.0
2023-02-14 12:40:00,53.01,53.08,53.01,53.02,35535.0,51.1736,51.2412,51.1736,51.1833,35535.0
2023-02-14 12:45:00,53.02,53.08,53.01,53.05,11360.0,51.1833,51.2412,51.1736,51.2122,11360.0
2023-02-14 12:50:00,53.01,53.05,53.0,53.03,9840.0,51.1736,51.2122,51.164,51.1929,9840.0
2023-02-14 12:55:00,53.04,53.12,53.04,53.1,9100.0,51.2026,51.2798,51.2026,51.2605,9100.0
2023-02-14 13:00:00,53.11,53.3,53.11,53.29,63655.0,51.2701,51.4536,51.2701,51.4439,63655.0
2023-02-14 13:05:00,53.31,53.31,53.3,53.31,4780.0,51.4632,51.4632,51.4536,51.4632,4780.0
2023-02-14 13:10:00,53.26,53.27,53.21,53.22,11070.0,51.415,51.4246,51.3667,51.3763,11070.0
2023-02-14 13:15:00,53.27,53.36,53.26,53.31,49930.0,51.4246,51.5115,51.415,51.4632,49930.0
2023-02-14 13:20:00,53.32,53.32,53.24,53.27,39155.0,51.4729,51.4729,51.3956,51.4246,39155.0
2023-02-14 13:25:00,53.26,53.27,53.22,53.26,32275.0,51.415,51.4246,51.3763,51.415,32275.0
2023-02-14 13:30:00,53.26,53.3,53.26,53.3,8200.0,51.415,51.4536,51.415,51.4536,8200.0
2023-02-14 13:35:00,53.3,53.31,53.24,53.28,9380.0,51.4536,51.4632,51.3956,51.4343,9380.0
2023-02-14 13:40:00,53.26,53.27,53.14,53.14,87880.0,51.415,51.4246,51.2991,51.2991,87880.0
2023-02-14 13:45:00,53.21,53.25,53.19,53.25,15260.0,51.3667,51.4053,51.3474,51.4053,15260.0
2023-02-14 13:50:00,53.24,53.25,53.22,53.24,6580.0,51.3956,51.4053,51.3763,51.3956,6580.0
2023-02-14 13:55:00,53.25,53.25,53.18,53.22,9990.0,51.4053,51.4053,51.3377,51.3763,9990.0
2023-02-14 14:00:00,53.19,53.28,53.18,53.24,27770.0,51.3474,51.4343,51.3377,51.3956,27770.0
2023-02-14 14:05:00,53.17,53.17,53.09,53.13,30435.0,51.3281,51.3281,51.2508,51.2895,30435.0
2023-02-14 14:10:00,53.13,53.18,53.13,53.16,13120.0,51.2895,51.3377,51.2895,51.3184,13120.0
2023-02-14 14:15:00,53.18,53.26,53.18,53.26,12745.0,51.3377,51.415,51.3377,51.415,12745.0
2023-02-14 14:20:00,53.23,53.26,53.21,53.24,13345.0,51.386,51.415,51.3667,51.3956,13345.0
2023-02-14 14:25:00,53.24,53.24,53.2,53.21,17200.0,51.3956,51.3956,51.357,51.3667,17200.0
2023-02-14 14:30:00,53.22,53.32,53.22,53.32,27945.0,51.3763,51.4729,51.3763,51.4729,27945.0
2023-02-14 14:35:00,53.35,53.36,53.33,53.33,15955.0,51.5018,51.5115,51.4825,51.4825,15955.0
2023-02-14 14:40:00,53.35,53.37,53.35,53.35,18410.0,51.5018,51.5211,51.5018,51.5018,18410.0
2023-02-14 14:45:00,53.34,53.37,53.31,53.35,17380.0,51.4922,51.5211,51.4632,51.5018,17380.0
2023-02-14 14:50:00,53.37,53.38,53.31,53.34,26730.0,51.5211,51.5308,51.4632,51.4922,26730.0
2023-02-14 14:55:00,53.34,53.37,53.33,53.34,9465.0,51.4922,51.5211,51.4825,51.4922,9465.0
2023-02-14 15:00:00,53.36,53.38,53.31,53.33,34210.0,51.5115,51.5308,51.4632,51.4825,34210.0
2023-02-14 15:05:00,53.32,53.33,53.3,53.31,25375.0,51.4729,51.4825,51.4536,51.4632,25375.0
2023-02-14 15:10:00,53.31,53.34,53.24,53.33,24080.0,51.4632,51.4922,51.3956,51.4825,24080.0
2023-02-14 15:15:00,53.32,53.34,53.29,53.31,33910.0,51.4729,51.4922,51.4439,51.4632,33910.0
2023-02-14 15:20:00,53.31,53.36,53.31,53.34,15235.0,51.4632,51.5115,51.4632,51.4922,15235.0
2023-02-14 15:25:00,53.37,53.37,53.31,53.32,15955.0,51.5211,51.5211,51.4632,51.4729,15955.0
2023-02-14 15:30:00,53.29,53.36,53.29,53.35,30505.0,51.4439,51.5115,51.4439,51.5018,30505.0
2023-02-14 15:35:00,53.35,53.37,53.34,53.37,31360.0,51.5018,51.5211,51.4922,51.5211,31360.0
2023-02-14 15:40:00,53.35,53.39,53.34,53.39,20635.0,51.5018,51.5404,51.4922,51.5404,20635.0
2023-02-14 15:45:00,53.38,53.38,53.33,53.38,28745.0,51.5308,51.5308,51.4825,51.5308,28745.0
2023-02-14 15:50:00,53.37,53.37,53.33,53.36,95960.0,51.5211,51.5211,51.4825,51.5115,95960.0
2023-02-14 15:55:00,53.37,53.39,53.25,53.29,136795.0,51.5211,51.5404,51.4053,51.4439,136795.0
2023-02-15 09:30:00,52.93,52.97,52.86,52.93,145935.0,51.0964,51.135,51.0288,51.0964,145935.0
2023-02-15 09:35:00,52.93,52.99,52.9,52.91,53545.0,51.0964,51.1543,51.0674,51.0771,53545.0
2023-02-15 09:40:00,52.95,53.05,52.89,53.03,30670.0,51.1157,51.2122,51.0578,51.1929,30670.0
2023-02-15 09:45:00,52.96,53.05,52.96,53.03,40330.0,51.1253,51.2122,51.1253,51.1929,40330.0
2023-02-15 09:50:00,53.04,53.06,52.8,52.85,40600.0,51.2026,51.2219,50.9709,51.0192,40600.0
2023-02-15 09:55:00,52.86,52.92,52.84,52.91,20470.0,51.0288,51.0867,51.0095,51.0771,20470.0
2023-02-15 10:00:00,52.89,53.06,52.89,53.05,34425.0,51.0578,51.2219,51.0578,51.2122,34425.0
2023-02-15 10:05:00,53.05,53.05,52.95,52.96,2975.0,51.2122,51.2122,51.1157,51.1253,2975.0
2023-02-15 10:10:00,52.95,53.02,52.89,53.0,10175.0,51.1157,51.1833,51.0578,51.164,10175.0
2023-02-15 10:15:00,53.1,53.13,53.1,53.13,2000.0,51.2605,51.2895,51.2605,51.2895,2000.0
2023-02-15 10:20:00,53.15,53.17,53.09,53.09,9080.0,51.3088,51.3281,51.2508,51.2508,9080.0
2023-02-15 10:25:00,53.11,53.15,53.11,53.14,15265.0,51.2701,51.3088,51.2701,51.2991,15265.0
2023-02-15 10:30:00,53.15,53.25,53.13,53.25,18945.0,51.3088,51.4053,51.2895,51.4053,18945.0
2023-02-15 10:35:00,53.24,53.25,53.2,53.25,23935.0,51.3956,51.4053,51.357,51.4053,23935.0
2023-02-15 10:40:00,53.21,53.22,53.21,53.21,84350.0,51.3667,51.3763,51.3667,51.3667,84350.0
2023-02-15 10:45:00,53.16,53.23,53.15,53.2,32855.0,51.3184,51.386,51.3088,51.357,32855.0
2023-02-15 10:50:00,53.19,53.24,53.18,53.21,27100.0,51.3474,51.3956,51.3377,51.3667,27100.0
2023-02-15 10:55:00,53.23,53.25,53.18,53.21,309190.0,51.386,51.4053,51.3377,51.3667,309190.0
2023-02-15 11:00:00,53.19,53.23,53.18,53.22,12800.0,51.3474,51.386,51.3377,51.3763,12800.0
2023-02-15 11:05:00,53.27,53.35,53.26,53.33,29885.0,51.4246,51.5018,51.415,51.4825,29885.0
2023-02-15 11:10:00,53.34,53.37,53.34,53.35,25800.0,51.4922,51.5211,51.4922,51.5018,25800.0
2023-02-15 11:15:00,53.35,53.35,53.29,53.32,10060.0,51.5018,51.5018,51.4439,51.4729,10060.0
2023-02-15 11:20:00,53.33,53.33,53.3,53.3,14985.0,51.4825,51.4825,51.4536,51.4536,14985.0
2023-02-15 11:25:00,53.3,53.36,53.3,53.36,11785.0,51.4536,51.5115,51.4536,51.5115,11785.0
2023-02-15 11:30:00,53.37,53.37,53.28,53.3,49885.0,51.5211,51.5211,51.4343,51.4536,49885.0
2023-02-15 11:35:00,53.29,53.35,53.29,53.35,5260.0,51.4439,51.5018,51.4439,51.5018,5260.0
2023-02-15 11:40:00,53.34,53.41,53.34,53.4,14255.0,51.4922,51.5598,51.4922,51.5501,14255.0
2023-02-15 11:45:00,53.39,53.43,53.39,53.42,22475.0,51.5404,51.5791,51.5404,51.5694,22475.0
2023-02-15 11:50:00,53.42,53.43,53.4,53.4,9275.0,51.5694,51.5791,51.5501,51.5501,9275.0
2023-02-15 11:55:00,53.42,53.43,53.35,53.35,14550.0,51.5694,51.5791,51.5018,51.5018,14550.0
2023-02-15 12:00:00,53.36,53.37,53.33,53.34,4190.0,51.5115,51.5211,51.4825,51.4922,4190.0
2023-02-15 12:05:00,53.34,53.34,53.22,53.28,42075.0,51.4922,51.4922,51.3763,51.4343,42075.0
2023-02-15 12:10:00,53.27,53.31,53.25,53.26,14080.0,51.4246,51.4632,51.4053,51.415,14080.0
2023-02-15 12:15:00,53.24,53.27,53.24,53.25,12835.0,51.3956,51.4246,51.3956,51.4053,12835.0
2023-02-15 12:20:00,53.24,53.24,53.2,53.21,4495.0,51.3956,51.3956,51.357,51.3667,4495.0
2023-02-15 12:25:00,53.23,53.24,53.17,53.18,76075.0,51.386,51.3956,51.3281,51.3377,76075.0
2023-02-15 12:30:00,53.19,53.21,53.18,53.21,4635.0,51.3474,51.3667,51.3377,51.3667,4635.0
2023-02-15 12:35:00,53.25,53.25,53.2,53.21,42260.0,51.4053,51.4053,51.357,51.3667,42260.0
2023-02-15 12:40:00,53.22,53.28,53.22,53.28,8425.0,51.3763,51.4343,51.3763,51.4343,8425.0
2023-02-15 12:45:00,53.27,53.28,53.27,53.28,8505.0,51.4246,51.4343,51.4246,51.4343,8505.0
2023-02-15 12:50:00,53.28,53.32,53.27,53.32,5190.0,51.4343,51.4729,51.4246,51.4729,5190.0
2023-02-15 12:55:00,53.28,53.31,53.28,53.29,13735.0,51.4343,51.4632,51.4343,51.4439,13735.0
2023-02-15 13:00:00,53.31,53.35,53.31,53.33,3750.0,51.4632,51.5018,51.4632,51.4825,3750.0
2023-02-15 13:05:00,53.3,53.33,53.28,53.33,4825.0,51.4536,51.4825,51.4343,51.4825,4825.0
2023-02-15 13:10:00,53.37,53.38,53.36,53.36,13720.0,51.5211,51.5308,51.5115,51.5115,13720.0
2023-02-15 13:15:00,53.38,53.38,53.35,53.38,25940.0,51.5308,51.5308,51.5018,51.5308,25940.0
2023-02-15 13:20:00,53.39,53.42,53.39,53.41,7465.0,51.5404,51.5694,51.5404,51.5598,7465.0
2023-02-15 13:25:00,53.4,53.43,53.4,53.42,5575.0,51.5501,51.5791,51.5501,51.5694,5575.0
2023-02-15 13:30:00,53.44,53.45,53.41,53.44,11950.0,51.5887,51.5984,51.5598,51.5887,11950.0
2023-02-15 13:35:00,53.44,53.45,53.43,53.44,6885.0,51.5887,51.5984,51.5791,51.5887,6885.0
2023-02-15 13:40:00,53.45,53.51,53.45,53.51,25215.0,51.5984,51.6563,51.5984,51.6563,25215.0
2023-02-15 13:45:00,53.5,53.52,53.49,53.51,9380.0,51.6466,51.6659,51.637,51.6563,9380.0
2023-02-15 13:50:00,53.52,53.53,53.49,53.53,12625.0,51.6659,51.6756,51.637,51.6756,12625.0
2023-02-15 13:55:00,53.54,53.54,53.53,53.54,19125.0,51.6853,51.6853,51.6756,51.6853,19125.0
2023-02-15 14:00:00,53.53,53.54,53.52,53.53,12715.0,51.6756,51.6853,51.6659,51.6756,12715.0
2023-02-15 14:05:00,53.53,53.56,53.53,53.56,8895.0,51.6756,51.7046,51.6756,51.7046,8895.0
2023-02-15 14:10:00,53.56,53.6,53.55,53.6,97175.0,51.7046,51.7432,51.6949,51.7432,97175.0
2023-02-15 14:15:00,53.6,53.61,53.54,53.55,19685.0,51.7432,51.7528,51.6853,51.6949,19685.0
2023-02-15 14:20:00,53.55,53.58,53.55,53.57,33815.0,51.6949,51.7239,51.6949,51.7142,33815.0
2023-02-15 14:25:00,53.57,53.59,53.55,53.59,20430.0,51.7142,51.7335,51.6949,51.7335,20430.0
2023-02-15 14:30:00,53.61,53.62,53.59,53.6,14095.0,51.7528,51.7625,51.7335,51.7432,14095.0
2023-02-15 14:35:00,53.6,53.6,53.58,53.59,5220.0,51.7432,51.7432,51.7239,51.7335,5220.0
2023-02-15 14:40:00,53.58,53.63,53.58,53.62,20475.0,51.7239,51.7721,51.7239,51.7625,20475.0
2023-02-15 14:45:00,53.63,53.63,53.59,53.59,14750.0,51.7721,51.7721,51.7335,51.7335,14750.0
2023-02-15 14:50:00,53.59,53.61,53.55,53.56,44800.0,51.7335,51.7528,51.6949,51.7046,44800.0
2023-02-15 14:55:00,53.57,53.57,53.53,53.53,27610.0,51.7142,51.7142,51.6756,51.6756,27610.0
2023-02-15 15:00:00,53.55,53.59,53.54,53.59,11890.0,51.6949,51.7335,51.6853,51.7335,11890.0
2023-02-15 15:05:00,53.6,53.64,53.6,53.63,15000.0,51.7432,51.7818,51.7432,51.7721,15000.0
2023-02-15 15:10:00,53.62,53.62,53.58,53.58,30870.0,51.7625,51.7625,51.7239,51.7239,30870.0
2023-02-15 15:15:00,53.59,53.61,53.55,53.56,38655.0,51.7335,51.7528,51.6949,51.7046,38655.0
2023-02-15 15:20:00,53.57,53.6,53.55,53.56,14250.0,51.7142,51.7432,51.6949,51.7046,14250.0
2023-02-15 15:25:00,53.56,53.61,53.56,53.6,24295.0,51.7046,51.7528,51.7046,51.7432,24295.0
2023-02-15 15:30:00,53.61,53.63,53.59,53.62,41780.0,51.7528,51.7721,51.7335,51.7625,41780.0
2023-02-15 15:35:00,53.61,53.63,53.59,53.62,33200.0,51.7528,51.7721,51.7335,51.7625,33200.0
2023-02-15 15:40:00,53.61,53.63,53.57,53.59,25445.0,51.7528,51.7721,51.7142,51.7335,25445.0
2023-02-15 15:45:00,53.58,53.62,53.58,53.6,21690.0,51.7239,51.7625,51.7239,51.7432,21690.0
2023-02-15 15:50:00,53.61,53.63,53.55,53.56,59765.0,51.7528,51.7721,51.6949,51.7046,59765.0
2023-02-15 15:55:00,53.56,53.64,53.56,53.64,288000.0,51.7046,51.7818,51.7046,51.7818,288000.0
2023-02-16 09:30:00,52.97,53.05,52.97,53.03,188500.0,51.135,51.2122,51.135,51.1929,188500.0
2023-02-16 09:35:00,52.99,53.11,52.94,53.11,26030.0,51.1543,51.2701,51.106,51.2701,26030.0
2023-02-16 09:40:00,53.12,53.19,53.09,53.15,15490.0,51.2798,51.3474,51.2508,51.3088,15490.0
2023-02-16 09:45:00,53.16,53.27,53.14,53.25,9650.0,51.3184,51.4246,51.2991,51.4053,9650.0
2023-02-16 09:50:00,53.23,53.26,53.16,53.21,55950.0,51.386,51.415,51.3184,51.3667,55950.0
2023-02-16 09:55:00,53.19,53.2,53.08,53.08,10655.0,51.3474,51.357,51.2412,51.2412,10655.0
2023-02-16 10:00:00,53.1,53.13,53.1,53.12,10650.0,51.2605,51.2895,51.2605,51.2798,10650.0
2023-02-16 10:05:00,53.18,53.24,53.15,53.23,33330.0,51.3377,51.3956,51.3088,51.386,33330.0
2023-02-16 10:10:00,53.21,53.32,53.19,53.26,42825.0,51.3667,51.4729,51.3474,51.415,42825.0
2023-02-16 10:15:00,53.28,53.34,53.25,53.33,11405.0,51.4343,51.4922,51.4053,51.4825,11405.0
2023-02-16 10:20:00,53.34,53.39,53.34,53.35,41715.0,51.4922,51.5404,51.4922,51.5018,41715.0
2023-02-16 10:25:00,53.34,53.4,53.33,53.39,15050.0,51.4922,51.5501,51.4825,51.5404,15050.0
2023-02-16 10:30:00,53.4,53.45,53.4,53.42,39120.0,51.5501,51.5984,51.5501,51.5694,39120.0
2023-02-16 10:35:00,53.43,53.51,53.43,53.5,16230.0,51.5791,51.6563,51.5791,51.6466,16230.0
2023-02-16 10:40:00,53.46,53.52,53.46,53.47,18025.0,51.608,51.6659,51.608,51.6177,18025.0
2023-02-16 10:45:00,53.48,53.56,53.48,53.54,6300.0,51.6273,51.7046,51.6273,51.6853,6300.0
2023-02-16 10:50:00,53.57,53.59,53.49,53.51,26420.0,51.7142,51.7335,51.637,51.6563,26420.0
2023-02-16 10:55:00,53.47,53.51,53.46,53.5,16240.0,51.6177,51.6563,51.608,51.6466,16240.0
2023-02-16 11:00:00,53.53,53.59,53.53,53.59,7785.0,51.6756,51.7335,51.6756,51.7335,7785.0
2023-02-16 11:05:00,53.52,53.56,53.47,53.56,9010.0,51.6659,51.7046,51.6177,51.7046,9010.0
2023-02-16 11:10:00,53.55,53.59,53.52,53.56,39410.0,51.6949,51.7335,51.6659,51.7046,39410.0
2023-02-16 11:15:00,53.56,53.59,53.55,53.58,35440.0,51.7046,51.7335,51.6949,51.7239,35440.0
2023-02-16 11:20:00,53.58,53.6,53.53,53.57,46135.0,51.7239,51.7432,51.6756,51.7142,46135.0
2023-02-16 11:25:00,53.57,53.62,53.53,53.61,29885.0,51.7142,51.7625,51.6756,51.7528,29885.0
2023-02-16 11:30:00,53.61,53.64,53.59,53.62,23495.0,51.7528,51.7818,51.7335,51.7625,23495.0
2023-02-16 11:35:00,53.6,53.6,53.56,53.59,4895.0,51.7432,51.7432,51.7046,51.7335,4895.0
2023-02-16 11:40:00,53.61,53.62,53.58,53.62,13825.0,51.7528,51.7625,51.7239,51.7625,13825.0
2023-02-16 11:45:00,53.64,53.69,53.64,53.66,16020.0,51.7818,51.8301,51.7818,51.8011,16020.0
2023-02-16 11:50:00,53.67,53.67,53.6,53.61,39895.0,51.8107,51.8107,51.7432,51.7528,39895.0
2023-02-16 11:55:00,53.61,53.63,53.58,53.58,4335.0,51.7528,51.7721,51.7239,51.7239,4335.0
2023-02-16 12:00:00,53.59,53.6,53.59,53.59,23800.0,51.7335,51.7432,51.7335,51.7335,23800.0
2023-02-16 12:05:00,53.59,53.65,53.59,53.65,17205.0,51.7335,51.7914,51.7335,51.7914,17205.0
2023-02-16 12:10:00,53.66,53.68,53.65,53.66,8780.0,51.8011,51.8204,51.7914,51.8011,8780.0
2023-02-16 12:15:00,53.68,53.68,53.59,53.59,12010.0,51.8204,51.8204,51.7335,51.7335,12010.0
2023-02-16 12:20:00,53.57,53.7,53.57,53.7,15975.0,51.7142,51.8397,51.7142,51.8397,15975.0
2023-02-16 12:25:00,53.7,53.73,53.7,53.71,11220.0,51.8397,51.8687,51.8397,51.8494,11220.0
2023-02-16 12:30:00,53.7,53.8,53.7,53.79,8080.0,51.8397,51.9362,51.8397,51.9266,8080.0
2023-02-16 12:35:00,53.78,53.8,53.78,53.79,6865.0,51.9169,51.9362,51.9169,51.9266,6865.0
2023-02-16 12:40:00,53.78,53.79,53.77,53.79,26105.0,51.9169,51.9266,51.9073,51.9266,26105.0
2023-02-16 12:45:00,53.82,53.82,53.78,53.82,12930.0,51.9556,51.9556,51.9169,51.9556,12930.0
2023-02-16 12:50:00,53.79,53.81,53.75,53.75,24850.0,51.9266,51.9459,51.888,51.888,24850.0
2023-02-16 12:55:00,53.75,53.76,53.7,53.72,7275.0,51.888,51.8976,51.8397,51.859,7275.0
2023-02-16 13:00:00,53.74,53.79,53.71,53.71,61745.0,51.8783,51.9266,51.8494,51.8494,61745.0
2023-02-16 13:05:00,53.73,53.76,53.72,53.76,15670.0,51.8687,51.8976,51.859,51.8976,15670.0
2023-02-16 13:10:00,53.75,53.75,53.71,53.71,4235.0,51.888,51.888,51.8494,51.8494,4235.0
2023-02-16 13:15:00,53.68,53.71,53.65,53.68,7910.0,51.8204,51.8494,51.7914,51.8204,7910.0
2023-02-16 13:20:00,53.69,53.69,53.63,53.67,7725.0,51.8301,51.8301,51.7721,51.8107,7725.0
2023-02-16 13:25:00,53.66,53.67,53.62,53.63,24515.0,51.8011,51.8107,51.7625,51.7721,24515.0
2023-02-16 13:30:00,53.64,53.65,53.61,53.64,6205.0,51.7818,51.7914,51.7528,51.7818,6205.0
2023-02-16 13:35:00,53.68,53.74,53.67,53.74,7270.0,51.8204,51.8783,51.8107,51.8783,7270.0
2023-02-16 13:40:00,53.71,53.72,53.67,53.7,37085.0,51.8494,51.859,51.8107,51.8397,37085.0
2023-02-16 13:45:00,53.71,53.73,53.69,53.71,29855.0,51.8494,51.8687,51.8301,51.8494,29855.0
2023-02-16 13:50:00,53.7,53.72,53.68,53.72,41725.0,51.8397,51.859,51.8204,51.859,41725.0
2023-02-16 13:55:00,53.71,53.71,53.7,53.7,8055.0,51.8494,51.8494,51.8397,51.8397,8055.0
2023-02-16 14:00:00,53.71,53.75,53.71,53.75,9410.0,51.8494,51.888,51.8494,51.888,9410.0
2023-02-16 14:05:00,53.77,53.77,53.75,53.75,4140.0,51.9073,51.9073,51.888,51.888,4140.0
2023-02-16 14:10:00,53.74,53.74,53.72,53.73,4380.0,51.8783,51.8783,51.859,51.8687,4380.0
2023-02-16 14:15:00,53.71,53.76,53.71,53.73,32035.0,51.8494,51.8976,51.8494,51.8687,32035.0
2023-02-16 14:20:00,53.68,53.74,53.68,53.74,23075.0,51.8204,51.8783,51.8204,51.8783,23075.0
2023-02-16 14:25:00,53.75,53.79,53.75,53.77,12310.0,51.888,51.9266,51.888,51.9073,12310.0
2023-02-16 14:30:00,53.78,53.79,53.77,53.77,46520.0,51.9169,51.9266,51.9073,51.9073,46520.0
2023-02-16 14:35:00,53.78,53.8,53.77,53.77,20795.0,51.9169,51.9362,51.9073,51.9073,20795.0
2023-02-16 14:40:00,53.77,53.78,53.71,53.71,49575.0,51.9073,51.9169,51.8494,51.8494,49575.0
2023-02-16 14:45:00,53.72,53.72,53.7,53.71,19500.0,51.859,51.859,51.8397,51.8494,19500.0
2023-02-16 14:50:00,53.71,53.74,53.69,53.74,13255.0,51.8494,51.8783,51.8301,51.8783,13255.0
2023-02-16 14:55:00,53.72,53.75,53.7,53.7,29170.0,51.859,51.888,51.8397,51.8397,29170.0
2023-02-16 15:00:00,53.72,53.72,53.67,53.67,6440.0,51.859,51.859,51.8107,51.8107,6440.0
2023-02-16 15:05:00,53.64,53.66,53.53,53.63,294380.0,51.7818,51.8011,51.6756,51.7721,294380.0
2023-02-16 15:10:00,53.62,53.65,53.6,53.64,17880.0,51.7625,51.7914,51.7432,51.7818,17880.0
2023-02-16 15:15:00,53.59,53.59,53.5,53.51,36125.0,51.7335,51.7335,51.6466,51.6563,36125.0
2023-02-16 15:20:00,53.47,53.5,53.43,53.47,31095.0,51.6177,51.6466,51.5791,51.6177,31095.0
2023-02-16 15:25:00,53.48,53.51,53.39,53.39,64030.0,51.6273,51.6563,51.5404,51.5404,64030.0
2023-02-16 15:30:00,53.39,53.4,53.31,53.34,58135.0,51.5404,51.5501,51.4632,51.4922,58135.0
2023-02-16 15:35:00,53.36,53.43,53.35,53.38,22810.0,51.5115,51.5791,51.5018,51.5308,22810.0
2023-02-16 15:40:00,53.36,53.39,53.29,53.38,20120.0,51.5115,51.5404,51.4439,51.5308,20120.0
2023-02-16 15:45:00,53.39,53.39,53.32,53.36,17685.0,51.5404,51.5404,51.4729,51.5115,17685.0
2023-02-16 15:50:00,53.35,53.43,53.34,53.34,38490.0,51.5018,51.5791,51.4922,51.4922,38490.0
2023-02-16 15:55:00,53.36,53.37,53.25,53.26,194150.0,51.5115,51.5211,51.4053,51.415,194150.0
2023-02-17 09:30:00,53.07,53.16,53.04,53.16,108110.0,51.2315,51.3184,51.2026,51.3184,108110.0
2023-02-17 09:35:00,53.18,53.18,53.07,53.09,27980.0,51.3377,51.3377,51.2315,51.2508,27980.0
2023-02-17 09:40:00,53.04,53.04,52.97,52.97,36515.0,51.2026,51.2026,51.135,51.135,36515.0
2023-02-17 09:45:00,52.95,52.95,52.87,52.87,34825.0,51.1157,51.1157,51.0385,51.0385,34825.0
2023-02-17 09:50:00,52.86,52.87,52.78,52.81,34890.0,51.0288,51.0385,50.9516,50.9805,34890.0
2023-02-17 09:55:00,52.81,52.81,52.76,52.81,7010.0,50.9805,50.9805,50.9323,50.9805,7010.0
2023-02-17 10:00:00,52.83,52.95,52.83,52.95,12105.0,50.9998,51.1157,50.9998,51.1157,12105.0
2023-02-17 10:05:00,52.96,53.0,52.96,53.0,6895.0,51.1253,51.164,51.1253,51.164,6895.0
2023-02-17 10:10:00,52.96,53.08,52.96,53.05,51235.0,51.1253,51.2412,51.1253,51.2122,51235.0
2023-02-17 10:15:00,53.08,53.19,52.99,53.19,21340.0,51.2412,51.3474,51.1543,51.3474,21340.0
2023-02-17 10:20:00,53.16,53.18,53.12,53.12,3000.0,51.3184,51.3377,51.2798,51.2798,3000.0
2023-02-17 10:25:00,53.14,53.14,53.1,53.1,4785.0,51.2991,51.2991,51.2605,51.2605,4785.0
2023-02-17 10:30:00,53.08,53.17,53.08,53.17,21715.0,51.2412,51.3281,51.2412,51.3281,21715.0
2023-02-17 10:35:00,53.2,53.24,53.08,53.11,9945.0,51.357,51.3956,51.2412,51.2701,9945.0
2023-02-17 10:40:00,53.11,53.11,53.0,53.0,6485.0,51.2701,51.2701,51.164,51.164,6485.0
2023-02-17 10:45:00,53.01,53.04,52.99,53.02,18450.0,51.1736,51.2026,51.1543,51.1833,18450.0
2023-02-17 10:50:00,53.01,53.01,52.95,52.98,13290.0,51.1736,51.1736,51.1157,51.1447,13290.0
2023-02-17 10:55:00,52.96,52.97,52.9,52.91,6070.0,51.1253,51.135,51.0674,51.0771,6070.0
2023-02-17 11:00:00,52.94,52.94,52.9,52.92,28830.0,51.106,51.106,51.0674,51.0867,28830.0
2023-02-17 11:05:00,52.94,52.98,52.93,52.97,8825.0,51.106,51.1447,51.0964,51.135,8825.0
2023-02-17 11:10:00,52.96,52.99,52.96,52.98,24070.0,51.1253,51.1543,51.1253,51.1447,24070.0
2023-02-17 11:15:00,52.97,52.98,52.93,52.95,27775.0,51.135,51.1447,51.0964,51.1157,27775.0
2023-02-17 11:20:00,52.93,52.93,52.88,52.9,53815.0,51.0964,51.0964,51.0481,51.0674,53815.0
2023-02-17 11:25:00,52.87,52.9,52.84,52.87,26260.0,51.0385,51.0674,51.0095,51.0385,26260.0
2023-02-17 11:30:00,52.87,52.87,52.83,52.87,12280.0,51.0385,51.0385,50.9998,51.0385,12280.0
2023-02-17 11:35:00,52.86,52.93,52.86,52.93,13215.0,51.0288,51.0964,51.0288,51.0964,13215.0
2023-02-17 11:40:00,52.95,52.97,52.92,52.97,18055.0,51.1157,51.135,51.0867,51.135,18055.0
2023-02-17 11:45:00,52.98,53.01,52.96,52.98,19985.0,51.1447,51.1736,51.1253,51.1447,19985.0
2023-02-17 11:50:00,52.96,52.96,52.89,52.89,6645.0,51.1253,51.1253,51.0578,51.0578,6645.0
2023-02-17 11:55:00,52.89,52.92,52.86,52.92,18075.0,51.0578,51.0867,51.0288,51.0867,18075.0
2023-02-17 12:00:00,52.92,52.97,52.91,52.97,12545.0,51.0867,51.135,51.0771,51.135,12545.0
2023-02-17 12:05:00,53.0,53.02,52.98,53.01,10445.0,51.164,51.1833,51.1447,51.1736,10445.0
2023-02-17 12:10:00,53.03,53.06,53.03,53.04,792775.0,51.1929,51.2219,51.1929,51.2026,792775.0
2023-02-17 12:15:00,53.07,53.07,53.01,53.02,14055.0,51.2315,51.2315,51.1736,51.1833,14055.0
2023-02-17 12:20:00,53.02,53.03,53.0,53.01,81750.0,51.1833,51.1929,51.164,51.1736,81750.0
2023-02-17 12:25:00,53.06,53.07,53.02,53.04,4235.0,51.2219,51.2315,51.1833,51.2026,4235.0
2023-02-17 12:30:00,53.03,53.04,53.0,53.02,7470.0,51.1929,51.2026,51.164,51.1833,7470.0
2023-02-17 12:35:00,53.04,53.05,53.0,53.0,16385.0,51.2026,51.2122,51.164,51.164,16385.0
2023-02-17 12:40:00,53.01,53.02,52.96,52.98,26325.0,51.1736,51.1833,51.1253,51.1447,26325.0
2023-02-17 12:45:00,52.99,53.0,52.96,52.96,7590.0,51.1543,51.164,51.1253,51.1253,7590.0
2023-02-17 12:50:00,52.93,52.95,52.85,52.85,7265.0,51.0964,51.1157,51.0192,51.0192,7265.0
2023-02-17 12:55:00,52.86,52.92,52.85,52.92,18100.0,51.0288,51.0867,51.0192,51.0867,18100.0
2023-02-17 13:00:00,52.92,52.92,52.88,52.92,13470.0,51.0867,51.0867,51.0481,51.0867,13470.0
2023-02-17 13:05:00,52.93,52.95,52.89,52.95,17230.0,51.0964,51.1157,51.0578,51.1157,17230.0
2023-02-17 13:10:00,52.98,53.01,52.98,53.0,15430.0,51.1447,51.1736,51.1447,51.164,15430.0
2023-02-17 13:15:00,53.02,53.05,53.02,53.03,11325.0,51.1833,51.2122,51.1833,51.1929,11325.0
2023-02-17 13:20:00,53.01,53.01,52.98,52.98,8980.0,51.1736,51.1736,51.1447,51.1447,8980.0
2023-02-17 13:25:00,52.97,52.98,52.96,52.96,3090.0,51.135,51.1447,51.1253,51.1253,3090.0
2023-02-17 13:30:00,52.96,52.97,52.94,52.97,30380.0,51.1253,51.135,51.106,51.135,30380.0
2023-02-17 13:35:00,52.96,53.0,52.96,52.98,15775.0,51.1253,51.164,51.1253,51.1447,15775.0
2023-02-17 13:40:00,52.97,53.0,52.96,52.97,25830.0,51.135,51.164,51.1253,51.135,25830.0
2023-02-17 13:45:00,52.99,53.01,52.99,53.0,2040.0,51.1543,51.1736,51.1543,51.164,2040.0
2023-02-17 13:50:00,52.97,53.0,52.96,52.96,13870.0,51.135,51.164,51.1253,51.1253,13870.0
2023-02-17 13:55:00,52.95,52.99,52.94,52.98,4355.0,51.1157,51.1543,51.106,51.1447,4355.0
2023-02-17 14:00:00,53.01,53.05,53.01,53.04,20160.0,51.1736,51.2122,51.1736,51.2026,20160.0
2023-02-17 14:05:00,53.06,53.08,53.06,53.06,7775.0,51.2219,51.2412,51.2219,51.2219,7775.0
2023-02-17 14:10:00,53.05,53.07,52.97,52.99,23730.0,51.2122,51.2315,51.135,51.1543,23730.0
2023-02-17 14:15:00,52.99,53.01,52.99,52.99,17450.0,51.1543,51.1736,51.1543,51.1543,17450.0
2023-02-17 14:20:00,53.0,53.11,53.0,53.11,13935.0,51.164,51.2701,51.164,51.2701,13935.0
2023-02-17 14:25:00,53.1,53.11,53.08,53.08,10140.0,51.2605,51.2701,51.2412,51.2412,10140.0
2023-02-17 14:30:00,53.1,53.13,53.1,53.12,15675.0,51.2605,51.2895,51.2605,51.2798,15675.0
2023-02-17 14:35:00,53.11,53.14,53.09,53.13,14235.0,51.2701,51.2991,51.2508,51.2895,14235.0
2023-02-17 14:40:00,53.12,53.12,53.07,53.07,144085.0,51.2798,51.2798,51.2315,51.2315,144085.0
2023-02-17 14:45:00,53.06,53.11,53.06,53.11,17450.0,51.2219,51.2701,51.2219,51.2701,17450.0
2023-02-17 14:50:00,53.14,53.18,53.14,53.16,22430.0,51.2991,51.3377,51.2991,51.3184,22430.0
2023-02-17 14:55:00,53.18,53.2,53.16,53.16,17220.0,51.3377,51.357,51.3184,51.3184,17220.0
2023-02-17 15:00:00,53.18,53.21,53.18,53.19,45600.0,51.3377,51.3667,51.3377,51.3474,45600.0
2023-02-17 15:05:00,53.15,53.22,53.14,53.22,9575.0,51.3088,51.3763,51.2991,51.3763,9575.0
2023-02-17 15:10:00,53.22,53.22,53.15,53.16,26750.0,51.3763,51.3763,51.3088,51.3184,26750.0
2023-02-17 15:15:00,53.19,53.2,53.14,53.16,18015.0,51.3474,51.357,51.2991,51.3184,18015.0
2023-02-17 15:20:00,53.13,53.16,53.13,53.13,2000.0,51.2895,51.3184,51.2895,51.2895,2000.0
2023-02-17 15:25:00,53.14,53.17,53.13,53.13,4505.0,51.2991,51.3281,51.2895,51.2895,4505.0
2023-02-17 15:30:00,53.1,53.2,53.09,53.2,9670.0,51.2605,51.357,51.2508,51.357,9670.0
2023-02-17 15:35:00,53.2,53.24,53.16,53.16,11340.0,51.357,51.3956,51.3184,51.3184,11340.0
2023-02-17 15:40:00,53.18,53.2,53.16,53.18,38920.0,51.3377,51.357,51.3184,51.3377,38920.0
2023-02-17 15:45:00,53.18,53.19,53.13,53.13,6045.0,51.3377,51.3474,51.2895,51.2895,6045.0
2023-02-17 15:50:00,53.14,53.22,53.13,53.17,48615.0,51.2991,51.3763,51.2895,51.3281,48615.0
2023-02-17 15:55:00,53.19,53.23,53.17,53.18,97190.0,51.3474,51.386,51.3281,51.3377,97190.0
2023-02-21 09:30:00,52.62,52.69,52.61,52.67,119140.0,50.7971,50.8647,50.7875,50.8454,119140.0
2023-02-21 09:35:00,52.7,52.74,52.61,52.68,83275.0,50.8744,50.913,50.7875,50.855,83275.0
2023-02-21 09:40:00,52.68,52.71,52.66,52.7,7170.0,50.855,50.884,50.8357,50.8744,7170.0
2023-02-21 09:45:00,52.71,52.72,52.47,52.51,23255.0,50.884,50.8937,50.6523,50.6909,23255.0
2023-02-21 09:50:00,52.48,52.61,52.46,52.57,30580.0,50.662,50.7875,50.6427,50.7489,30580.0
2023-02-21 09:55:00,52.56,52.57,52.44,52.44,9955.0,50.7392,50.7489,50.6234,50.6234,9955.0
2023-02-21 10:00:00,52.38,52.48,52.38,52.42,15940.0,50.5654,50.662,50.5654,50.6041,15940.0
2023-02-21 10:05:00,52.39,52.44,52.37,52.4,12710.0,50.5751,50.6234,50.5558,50.5847,12710.0
2023-02-21 10:10:00,52.39,52.39,52.3,52.31,23040.0,50.5751,50.5751,50.4882,50.4979,23040.0
2023-02-21 10:15:00,52.32,52.4,52.31,52.39,47375.0,50.5075,50.5847,50.4979,50.5751,47375.0
2023-02-21 10:20:00,52.38,52.4,52.32,52.35,15165.0,50.5654,50.5847,50.5075,50.5365,15165.0
2023-02-21 10:25:00,52.32,52.35,52.28,52.33,36930.0,50.5075,50.5365,50.4689,50.5172,36930.0
2023-02-21 10:30:00,52.3,52.37,52.28,52.33,11525.0,50.4882,50.5558,50.4689,50.5172,11525.0
2023-02-21 10:35:00,52.34,52.39,52.28,52.28,33255.0,50.5268,50.5751,50.4689,50.4689,33255.0
2023-02-21 10:40:00,52.34,52.4,52.34,52.36,8625.0,50.5268,50.5847,50.5268,50.5461,8625.0
2023-02-21 10:45:00,52.32,52.36,52.28,52.28,21590.0,50.5075,50.5461,50.4689,50.4689,21590.0
2023-02-21 10:50:00,52.28,52.3,52.26,52.28,78680.0,50.4689,50.4882,50.4496,50.4689,78680.0
2023-02-21 10:55:00,52.26,52.27,52.24,52.24,7435.0,50.4496,50.4592,50.4303,50.4303,7435.0
2023-02-21 11:00:00,52.26,52.31,52.26,52.28,25515.0,50.4496,50.4979,50.4496,50.4689,25515.0
2023-02-21 11:05:00,52.26,52.26,52.23,52.23,10050.0,50.4496,50.4496,50.4206,50.4206,10050.0
2023-02-21 11:10:00,52.23,52.23,52.2,52.22,4720.0,50.4206,50.4206,50.3917,50.411,4720.0
2023-02-21 11:15:00,52.19,52.19,52.16,52.16,1585.0,50.382,50.382,50.3531,50.3531,1585.0
2023-02-21 11:20:00,52.2,52.2,52.17,52.17,58165.0,50.3917,50.3917,50.3627,50.3627,58165.0
2023-02-21 11:25:00,52.18,52.2,52.15,52.16,64240.0,50.3724,50.3917,50.3434,50.3531,64240.0
2023-02-21 11:30:00,52.15,52.17,52.14,52.14,14780.0,50.3434,50.3627,50.3338,50.3338,14780.0
2023-02-21 11:35:00,52.16,52.18,52.11,52.11,8365.0,50.3531,50.3724,50.3048,50.3048,8365.0
2023-02-21 11:40:00,52.14,52.16,52.14,52.14,32025.0,50.3338,50.3531,50.3338,50.3338,32025.0
2023-02-21 11:45:00,52.13,52.16,52.13,52.14,9280.0,50.3241,50.3531,50.3241,50.3338,9280.0
2023-02-21 11:50:00,52.11,52.12,52.06,52.07,14370.0,50.3048,50.3144,50.2565,50.2662,14370.0
2023-02-21 11:55:00,52.05,52.11,52.04,52.07,16655.0,50.2469,50.3048,50.2372,50.2662,16655.0
2023-02-21 12:00:00,52.06,52.07,52.04,52.04,9435.0,50.2565,50.2662,50.2372,50.2372,9435.0
2023-02-21 12:05:00,52.09,52.09,52.05,52.06,5045.0,50.2855,50.2855,50.2469,50.2565,5045.0
2023-02-21 12:10:00,52.06,52.06,52.03,52.03,6670.0,50.2565,50.2565,50.2276,50.2276,6670.0
2023-02-21 12:15:00,52.03,52.04,51.99,52.02,14500.0,50.2276,50.2372,50.1889,50.2179,14500.0
2023-02-21 12:20:00,52.05,52.05,51.99,52.03,21650.0,50.2469,50.2469,50.1889,50.2276,21650.0
2023-02-21 12:25:00,52.01,52.01,51.98,52.01,13660.0,50.2083,50.2083,50.1793,50.2083,13660.0
2023-02-21 12:30:00,52.01,52.03,51.99,52.03,20265.0,50.2083,50.2276,50.1889,50.2276,20265.0
2023-02-21 12:35:00,52.03,52.07,52.03,52.05,104260.0,50.2276,50.2662,50.2276,50.2469,104260.0
2023-02-21 12:40:00,52.08,52.08,52.04,52.07,11550.0,50.2758,50.2758,50.2372,50.2662,11550.0
2023-02-21 12:45:00,52.06,52.07,52.05,52.06,5080.0,50.2565,50.2662,50.2469,50.2565,5080.0
2023-02-21 12:50:00,52.1,52.11,52.09,52.1,6920.0,50.2951,50.3048,50.2855,50.2951,6920.0
2023-02-21 12:55:00,52.09,52.13,52.09,52.12,8755.0,50.2855,50.3241,50.2855,50.3144,8755.0
2023-02-21 13:00:00,52.15,52.15,52.08,52.12,15520.0,50.3434,50.3434,50.2758,50.3144,15520.0
2023-02-21 13:05:00,52.11,52.12,52.06,52.06,8415.0,50.3048,50.3144,50.2565,50.2565,8415.0
2023-02-21 13:10:00,52.06,52.06,52.04,52.05,6635.0,50.2565,50.2565,50.2372,50.2469,6635.0
2023-02-21 13:15:00,52.05,52.06,52.03,52.04,12625.0,50.2469,50.2565,50.2276,50.2372,12625.0
2023-02-21 13:20:00,52.04,52.04,52.0,52.01,6980.0,50.2372,50.2372,50.1986,50.2083,6980.0
2023-02-21 13:25:00,52.0,52.0,51.94,51.95,7300.0,50.1986,50.1986,50.1407,50.1503,7300.0
2023-02-21 13:30:00,51.96,51.96,51.93,51.93,9170.0,50.16,50.16,50.131,50.131,9170.0
2023-02-21 13:35:00,51.94,51.95,51.92,51.94,23360.0,50.1407,50.1503,50.1214,50.1407,23360.0
2023-02-21 13:40:00,51.92,51.96,51.92,51.94,13980.0,50.1214,50.16,50.1214,50.1407,13980.0
2023-02-21 13:45:00,51.94,51.98,51.94,51.95,12445.0,50.1407,50.1793,50.1407,50.1503,12445.0
2023-02-21 13:50:00,51.93,51.94,51.92,51.92,8080.0,50.131,50.1407,50.1214,50.1214,8080.0
2023-02-21 13:55:00,51.92,51.95,51.92,51.95,17975.0,50.1214,50.1503,50.1214,50.1503,17975.0
2023-02-21 14:00:00,51.94,51.94,51.91,51.94,32095.0,50.1407,50.1407,50.1117,50.1407,32095.0
2023-02-21 14:05:00,51.93,51.93,51.86,51.87,335680.0,50.131,50.131,50.0635,50.0731,335680.0
2023-02-21 14:10:00,51.86,51.87,51.84,51.87,40365.0,50.0635,50.0731,50.0441,50.0731,40365.0
2023-02-21 14:15:00,51.87,51.87,51.83,51.83,14570.0,50.0731,50.0731,50.0345,50.0345,14570.0
2023-02-21 14:20:00,51.82,51.86,51.82,51.85,44330.0,50.0248,50.0635,50.0248,50.0538,44330.0
2023-02-21 14:25:00,51.85,51.91,51.85,51.9,18140.0,50.0538,50.1117,50.0538,50.1021,18140.0
2023-02-21 14:30:00,51.9,52.0,51.9,51.99,36105.0,50.1021,50.1986,50.1021,50.1889,36105.0
2023-02-21 14:35:00,52.0,52.0,51.96,51.97,15730.0,50.1986,50.1986,50.16,50.1696,15730.0
2023-02-21 14:40:00,51.98,52.01,51.94,51.99,44615.0,50.1793,50.2083,50.1407,50.1889,44615.0
2023-02-21 14:45:00,52.03,52.03,51.99,52.01,26000.0,50.2276,50.2276,50.1889,50.2083,26000.0
2023-02-21 14:50:00,51.99,52.0,51.98,51.99,29230.0,50.1889,50.1986,50.1793,50.1889,29230.0
2023-02-21 14:55:00,52.01,52.01,51.96,51.97,27725.0,50.2083,50.2083,50.16,50.1696,27725.0
2023-02-21 15:00:00,51.99,52.02,51.97,52.02,41345.0,50.1889,50.2179,50.1696,50.2179,41345.0
2023-02-21 15:05:00,52.03,52.03,51.97,51.98,80840.0,50.2276,50.2276,50.1696,50.1793,80840.0
2023-02-21 15:10:00,51.98,51.98,51.94,51.96,20920.0,50.1793,50.1793,50.1407,50.16,20920.0
2023-02-21 15:15:00,51.96,52.0,51.95,51.98,46150.0,50.16,50.1986,50.1503,50.1793,46150.0
2023-02-21 15:20:00,51.93,52.0,51.93,52.0,52315.0,50.131,50.1986,50.131,50.1986,52315.0
2023-02-21 15:25:00,52.01,52.01,51.95,51.97,19805.0,50.2083,50.2083,50.1503,50.1696,19805.0
2023-02-21 15:30:00,51.99,52.09,51.99,52.07,70060.0,50.1889,50.2855,50.1889,50.2662,70060.0
2023-02-21 15:35:00,52.07,52.07,52.01,52.01,20895.0,50.2662,50.2662,50.2083,50.2083,20895.0
2023-02-21 15:40:00,52.04,52.04,51.99,52.0,16225.0,50.2372,50.2372,50.1889,50.1986,16225.0
2023-02-21 15:45:00,52.02,52.03,51.99,52.01,13570.0,50.2179,50.2276,50.1889,50.2083,13570.0
2023-02-21 15:50:00,52.02,52.03,51.89,51.9,72250.0,50.2179,50.2276,50.0924,50.1021,72250.0
2023-02-21 15:55:00,51.91,51.93,51.88,51.9,137680.0,50.1117,50.131,50.0828,50.1021,137680.0
2023-02-22 09:30:00,51.96,52.16,51.96,52.14,74625.0,50.16,50.3531,50.16,50.3338,74625.0
2023-02-22 09:35:00,52.05,52.14,52.05,52.14,6650.0,50.2469,50.3338,50.2469,50.3338,6650.0
2023-02-22 09:40:00,52.14,52.26,52.14,52.24,33465.0,50.3338,50.4496,50.3338,50.4303,33465.0
2023-02-22 09:45:00,52.31,52.32,52.21,52.32,51330.0,50.4979,50.5075,50.4013,50.5075,51330.0
2023-02-22 09:50:00,52.31,52.31,52.23,52.23,17395.0,50.4979,50.4979,50.4206,50.4206,17395.0
2023-02-22 09:55:00,52.24,52.27,52.2,52.2,14300.0,50.4303,50.4592,50.3917,50.3917,14300.0
2023-02-22 10:00:00,52.21,52.21,52.14,52.17,16165.0,50.4013,50.4013,50.3338,50.3627,16165.0
2023-02-22 10:05:00,52.18,52.2,52.16,52.17,14950.0,50.3724,50.3917,50.3531,50.3627,14950.0
2023-02-22 10:10:00,52.12,52.14,52.05,52.14,12785.0,50.3144,50.3338,50.2469,50.3338,12785.0
2023-02-22 10:15:00,52.14,52.16,52.1,52.11,13435.0,50.3338,50.3531,50.2951,50.3048,13435.0
2023-02-22 10:20:00,52.11,52.2,52.11,52.2,13325.0,50.3048,50.3917,50.3048,50.3917,13325.0
2023-02-22 10:25:00,52.18,52.2,52.15,52.15,5710.0,50.3724,50.3917,50.3434,50.3434,5710.0
2023-02-22 10:30:00,52.01,52.04,51.89,51.9,32730.0,50.2083,50.2372,50.0924,50.1021,32730.0
2023-02-22 10:35:00,51.92,51.93,51.86,51.86,37680.0,50.1214,50.131,50.0635,50.0635,37680.0
2023-02-22 10:40:00,51.88,51.96,51.88,51.95,18340.0,50.0828,50.16,50.0828,50.1503,18340.0
2023-02-22 10:45:00,52.0,52.02,51.98,52.01,57860.0,50.1986,50.2179,50.1793,50.2083,57860.0
2023-02-22 10:50:00,52.0,52.08,52.0,52.08,42565.0,50.1986,50.2758,50.1986,50.2758,42565.0
2023-02-22 10:55:00,52.07,52.11,52.05,52.11,11945.0,50.2662,50.3048,50.2469,50.3048,11945.0
2023-02-22 11:00:00,52.11,52.15,52.1,52.15,50040.0,50.3048,50.3434,50.2951,50.3434,50040.0
2023-02-22 11:05:00,52.14,52.15,52.13,52.15,8320.0,50.3338,50.3434,50.3241,50.3434,8320.0
2023-02-22 11:10:00,52.1,52.1,52.06,52.06,6210.0,50.2951,50.2951,50.2565,50.2565,6210.0
2023-02-22 11:15:00,52.09,52.09,52.04,52.08,16740.0,50.2855,50.2855,50.2372,50.2758,16740.0
2023-02-22 11:20:00,52.09,52.12,52.08,52.11,30310.0,50.2855,50.3144,50.2758,50.3048,30310.0
2023-02-22 11:25:00,52.11,52.12,52.07,52.08,36245.0,50.3048,50.3144,50.2662,50.2758,36245.0
2023-02-22 11:30:00,52.08,52.11,52.07,52.09,11490.0,50.2758,50.3048,50.2662,50.2855,11490.0
2023-02-22 11:35:00,52.11,52.12,52.06,52.07,4095.0,50.3048,50.3144,50.2565,50.2662,4095.0
2023-02-22 11:40:00,52.07,52.08,52.06,52.07,4200.0,50.2662,50.2758,50.2565,50.2662,4200.0
2023-02-22 11:45:00,52.11,52.11,52.06,52.07,28085.0,50.3048,50.3048,50.2565,50.2662,28085.0
2023-02-22 11:50:00,52.07,52.1,52.05,52.05,12150.0,50.2662,50.2951,50.2469,50.2469,12150.0
2023-02-22 11:55:00,52.06,52.12,52.05,52.11,12100.0,50.2565,50.3144,50.2469,50.3048,12100.0
2023-02-22 12:00:00,52.09,52.09,52.07,52.09,4390.0,50.2855,50.2855,50.2662,50.2855,4390.0
2023-02-22 12:05:00,52.1,52.16,52.1,52.12,13120.0,50.2951,50.3531,50.2951,50.3144,13120.0
2023-02-22 12:10:00,52.11,52.11,52.06,52.09,11215.0,50.3048,50.3048,50.2565,50.2855,11215.0
2023-02-22 12:15:00,52.1,52.18,52.1,52.18,50685.0,50.2951,50.3724,50.2951,50.3724,50685.0
2023-02-22 12:20:00,52.19,52.2,52.19,52.2,1725.0,50.382,50.3917,50.382,50.3917,1725.0
2023-02-22 12:25:00,52.22,52.22,52.17,52.19,13280.0,50.411,50.411,50.3627,50.382,13280.0
2023-02-22 12:30:00,52.17,52.2,52.17,52.18,9765.0,50.3627,50.3917,50.3627,50.3724,9765.0
2023-02-22 12:35:00,52.18,52.22,52.15,52.22,24755.0,50.3724,50.411,50.3434,50.411,24755.0
2023-02-22 12:40:00,52.2,52.23,52.2,52.23,24655.0,50.3917,50.4206,50.3917,50.4206,24655.0
2023-02-22 12:45:00,52.24,52.24,52.18,52.18,18665.0,50.4303,50.4303,50.3724,50.3724,18665.0
2023-02-22 12:50:00,52.22,52.22,52.2,52.21,5660.0,50.411,50.411,50.3917,50.4013,5660.0
2023-02-22 12:55:00,52.2,52.21,52.18,52.19,31515.0,50.3917,50.4013,50.3724,50.382,31515.0
2023-02-22 13:00:00,52.19,52.19,52.16,52.17,4000.0,50.382,50.382,50.3531,50.3627,4000.0
2023-02-22 13:05:00,52.18,52.22,52.18,52.22,24775.0,50.3724,50.411,50.3724,50.411,24775.0
2023-02-22 13:10:00,52.19,52.2,52.17,52.17,8765.0,50.382,50.3917,50.3627,50.3627,8765.0
2023-02-22 13:15:00,52.21,52.24,52.21,52.23,12170.0,50.4013,50.4303,50.4013,50.4206,12170.0
2023-02-22 13:20:00,52.25,52.27,52.24,52.27,23985.0,50.4399,50.4592,50.4303,50.4592,23985.0
2023-02-22 13:25:00,52.27,52.31,52.27,52.31,131270.0,50.4592,50.4979,50.4592,50.4979,131270.0
2023-02-22 13:30:00,52.31,52.32,52.22,52.27,4565.0,50.4979,50.5075,50.411,50.4592,4565.0
2023-02-22 13:35:00,52.28,52.28,52.25,52.28,2000.0,50.4689,50.4689,50.4399,50.4689,2000.0
2023-02-22 13:40:00,52.29,52.29,52.26,52.28,24530.0,50.4786,50.4786,50.4496,50.4689,24530.0
2023-02-22 13:45:00,52.28,52.28,52.23,52.24,27370.0,50.4689,50.4689,50.4206,50.4303,27370.0
2023-02-22 13:50:00,52.24,52.24,52.18,52.18,9500.0,50.4303,50.4303,50.3724,50.3724,9500.0
2023-02-22 13:55:00,52.21,52.23,52.19,52.22,30090.0,50.4013,50.4206,50.382,50.411,30090.0
2023-02-22 14:00:00,52.24,52.31,52.08,52.23,53335.0,50.4303,50.4979,50.2758,50.4206,53335.0
2023-02-22 14:05:00,52.21,52.31,52.13,52.21,21595.0,50.4013,50.4979,50.3241,50.4013,21595.0
2023-02-22 14:10:00,52.23,52.24,52.07,52.1,29335.0,50.4206,50.4303,50.2662,50.2951,29335.0
2023-02-22 14:15:00,52.02,52.13,51.99,52.12,11625.0,50.2179,50.3241,50.1889,50.3144,11625.0
2023-02-22 14:20:00,52.16,52.22,52.1,52.12,21505.0,50.3531,50.411,50.2951,50.3144,21505.0
2023-02-22 14:25:00,52.11,52.13,52.09,52.1,15955.0,50.3048,50.3241,50.2855,50.2951,15955.0
2023-02-22 14:30:00,52.09,52.09,51.97,52.01,115870.0,50.2855,50.2855,50.1696,50.2083,115870.0
2023-02-22 14:35:00,52.0,52.04,51.98,52.0,58225.0,50.1986,50.2372,50.1793,50.1986,58225.0
2023-02-22 14:40:00,52.02,52.02,51.9,51.98,30485.0,50.2179,50.2179,50.1021,50.1793,30485.0
2023-02-22 14:45:00,51.96,52.07,51.94,52.07,29975.0,50.16,50.2662,50.1407,50.2662,29975.0
2023-02-22 14:50:00,52.07,52.07,51.93,51.93,57735.0,50.2662,50.2662,50.131,50.131,57735.0
2023-02-22 14:55:00,51.88,51.89,51.83,51.88,19650.0,50.0828,50.0924,50.0345,50.0828,19650.0
2023-02-22 15:00:00,51.84,51.86,51.79,51.84,21575.0,50.0441,50.0635,49.9959,50.0441,21575.0
2023-02-22 15:05:00,51.84,51.88,51.83,51.86,20965.0,50.0441,50.0828,50.0345,50.0635,20965.0
2023-02-22 15:10:00,51.89,51.91,51.86,51.86,7380.0,50.0924,50.1117,50.0635,50.0635,7380.0
2023-02-22 15:15:00,51.88,51.92,51.86,51.89,27105.0,50.0828,50.1214,50.0635,50.0924,27105.0
2023-02-22 15:20:00,51.88,51.93,51.83,51.93,54755.0,50.0828,50.131,50.0345,50.131,54755.0
2023-02-22 15:25:00,51.93,51.96,51.87,51.88,19410.0,50.131,50.16,50.0731,50.0828,19410.0
2023-02-22 15:30:00,51.87,51.92,51.84,51.9,23790.0,50.0731,50.1214,50.0441,50.1021,23790.0
2023-02-22 15:35:00,51.92,51.92,51.83,51.83,16465.0,50.1214,50.1214,50.0345,50.0345,16465.0
2023-02-22 15:40:00,51.83,51.91,51.82,51.86,29760.0,50.0345,50.1117,50.0248,50.0635,29760.0
2023-02-22 15:45:00,51.87,51.91,51.85,51.89,19090.0,50.0731,50.1117,50.0538,50.0924,19090.0
2023-02-22 15:50:00,51.89,51.94,51.81,51.94,41950.0,50.0924,50.1407,50.0152,50.1407,41950.0
2023-02-22 15:55:00,51.93,51.99,51.93,51.97,275395.0,50.131,50.1889,50.131,50.1696,275395.0
2023-02-23 09:30:00,52.27,52.39,52.27,52.34,191100.0,50.4592,50.5751,50.4592,50.5268,191100.0
2023-02-23 09:35:00,52.34,52.37,52.29,52.32,27120.0,50.5268,50.5558,50.4786,50.5075,27120.0
2023-02-23 09:40:00,52.32,52.39,52.25,52.26,20130.0,50.5075,50.5751,50.4399,50.4496,20130.0
2023-02-23 09:45:00,52.31,52.48,52.31,52.46,49030.0,50.4979,50.662,50.4979,50.6427,49030.0
2023-02-23 09:50:00,52.42,52.51,52.42,52.5,51510.0,50.6041,50.6909,50.6041,50.6813,51510.0
2023-02-23 09:55:00,52.49,52.51,52.4,52.4,50375.0,50.6716,50.6909,50.5847,50.5847,50375.0
2023-02-23 10:00:00,52.41,52.46,52.35,52.37,28925.0,50.5944,50.6427,50.5365,50.5558,28925.0
2023-02-23 10:05:00,52.35,52.35,52.2,52.22,29605.0,50.5365,50.5365,50.3917,50.411,29605.0
2023-02-23 10:10:00,52.26,52.3,52.23,52.29,42265.0,50.4496,50.4882,50.4206,50.4786,42265.0
2023-02-23 10:15:00,52.3,52.31,52.23,52.24,12395.0,50.4882,50.4979,50.4206,50.4303,12395.0
2023-02-23 10:20:00,52.27,52.29,52.24,52.29,21360.0,50.4592,50.4786,50.4303,50.4786,21360.0
2023-02-23 10:25:00,52.29,52.33,52.27,52.27,20335.0,50.4786,50.5172,50.4592,50.4592,20335.0
2023-02-23 10:30:00,52.29,52.29,52.13,52.26,13565.0,50.4786,50.4786,50.3241,50.4496,13565.0
2023-02-23 10:35:00,52.25,52.26,52.22,52.22,4090.0,50.4399,50.4496,50.411,50.411,4090.0
2023-02-23 10:40:00,52.18,52.18,52.15,52.15,5770.0,50.3724,50.3724,50.3434,50.3434,5770.0
2023-02-23 10:45:00,52.11,52.13,51.97,51.98,52825.0,50.3048,50.3241,50.1696,50.1793,52825.0
2023-02-23 10:50:00,51.97,52.02,51.96,52.02,22580.0,50.1696,50.2179,50.16,50.2179,22580.0
2023-02-23 10:55:00,52.01,52.03,51.99,52.02,13615.0,50.2083,50.2276,50.1889,50.2179,13615.0
2023-02-23 11:00:00,52.02,52.09,52.02,52.09,9995.0,50.2179,50.2855,50.2179,50.2855,9995.0
2023-02-23 11:05:00,52.08,52.08,51.94,51.95,14120.0,50.2758,50.2758,50.1407,50.1503,14120.0
2023-02-23 11:10:00,51.96,52.02,51.96,51.99,78980.0,50.16,50.2179,50.16,50.1889,78980.0
2023-02-23 11:15:00,51.99,51.99,51.95,51.95,10745.0,50.1889,50.1889,50.1503,50.1503,10745.0
2023-02-23 11:20:00,51.97,51.97,51.92,51.93,24390.0,50.1696,50.1696,50.1214,50.131,24390.0
2023-02-23 11:25:00,51.97,51.97,51.88,51.9,26095.0,50.1696,50.1696,50.0828,50.1021,26095.0
2023-02-23 11:30:00,51.88,51.9,51.86,51.86,6465.0,50.0828,50.1021,50.0635,50.0635,6465.0
2023-02-23 11:35:00,51.87,51.91,51.82,51.82,24105.0,50.0731,50.1117,50.0248,50.0248,24105.0
2023-02-23 11:40:00,51.83,51.83,51.73,51.78,32280.0,50.0345,50.0345,49.938,49.9862,32280.0
2023-02-23 11:45:00,51.77,51.79,51.77,51.77,7735.0,49.9766,49.9959,49.9766,49.9766,7735.0
2023-02-23 11:50:00,51.74,51.74,51.67,51.67,42720.0,49.9476,49.9476,49.88,49.88,42720.0
2023-02-23 11:55:00,51.68,51.7,51.67,51.67,19330.0,49.8897,49.909,49.88,49.88,19330.0
2023-02-23 12:00:00,51.68,51.7,51.66,51.7,10280.0,49.8897,49.909,49.8704,49.909,10280.0
2023-02-23 12:05:00,51.68,51.69,51.65,51.65,8775.0,49.8897,49.8993,49.8607,49.8607,8775.0
2023-02-23 12:10:00,51.64,51.66,51.62,51.66,30650.0,49.8511,49.8704,49.8318,49.8704,30650.0
2023-02-23 12:15:00,51.67,51.73,51.66,51.67,17415.0,49.88,49.938,49.8704,49.88,17415.0
2023-02-23 12:20:00,51.67,51.67,51.6,51.67,45955.0,49.88,49.88,49.8125,49.88,45955.0
2023-02-23 12:25:00,51.69,51.69,51.66,51.67,6785.0,49.8993,49.8993,49.8704,49.88,6785.0
2023-02-23 12:30:00,51.69,51.74,51.66,51.73,15450.0,49.8993,49.9476,49.8704,49.938,15450.0
2023-02-23 12:35:00,51.73,51.76,51.72,51.73,26475.0,49.938,49.9669,49.9283,49.938,26475.0
2023-02-23 12:40:00,51.73,51.73,51.69,51.7,4900.0,49.938,49.938,49.8993,49.909,4900.0
2023-02-23 12:45:00,51.76,51.78,51.71,51.73,15085.0,49.9669,49.9862,49.9186,49.938,15085.0
2023-02-23 12:50:00,51.74,51.77,51.74,51.75,22555.0,49.9476,49.9766,49.9476,49.9573,22555.0
2023-02-23 12:55:00,51.75,51.79,51.74,51.79,20015.0,49.9573,49.9959,49.9476,49.9959,20015.0
2023-02-23 13:00:00,51.79,51.85,51.75,51.77,115215.0,49.9959,50.0538,49.9573,49.9766,115215.0
2023-02-23 13:05:00,51.76,51.79,51.74,51.79,18495.0,49.9669,49.9959,49.9476,49.9959,18495.0
2023-02-23 13:10:00,51.76,51.79,51.75,51.77,48430.0,49.9669,49.9959,49.9573,49.9766,48430.0
2023-02-23 13:15:00,51.78,51.78,51.73,51.77,12875.0,49.9862,49.9862,49.938,49.9766,12875.0
2023-02-23 13:20:00,51.8,51.82,51.76,51.76,15535.0,50.0055,50.0248,49.9669,49.9669,15535.0
2023-02-23 13:25:00,51.77,51.81,51.75,51.81,17520.0,49.9766,50.0152,49.9573,50.0152,17520.0
2023-02-23 13:30:00,51.77,51.82,51.76,51.81,12865.0,49.9766,50.0248,49.9669,50.0152,12865.0
2023-02-23 13:35:00,51.79,51.79,51.78,51.78,2845.0,49.9959,49.9959,49.9862,49.9862,2845.0
2023-02-23 13:40:00,51.82,51.89,51.81,51.82,80895.0,50.0248,50.0924,50.0152,50.0248,80895.0
2023-02-23 13:45:00,51.83,51.88,51.81,51.88,27540.0,50.0345,50.0828,50.0152,50.0828,27540.0
2023-02-23 13:50:00,51.88,51.9,51.86,51.86,18965.0,50.0828,50.1021,50.0635,50.0635,18965.0
2023-02-23 13:55:00,51.86,51.88,51.84,51.87,13925.0,50.0635,50.0828,50.0441,50.0731,13925.0
2023-02-23 14:00:00,51.88,51.88,51.83,51.86,13415.0,50.0828,50.0828,50.0345,50.0635,13415.0
2023-02-23 14:05:00,51.86,51.88,51.86,51.87,9690.0,50.0635,50.0828,50.0635,50.0731,9690.0
2023-02-23 14:10:00,51.87,51.92,51.87,51.91,13290.0,50.0731,50.1214,50.0731,50.1117,13290.0
2023-02-23 14:15:00,51.96,52.07,51.96,52.06,188610.0,50.16,50.2662,50.16,50.2565,188610.0
2023-02-23 14:20:00,52.06,52.08,52.03,52.07,52510.0,50.2565,50.2758,50.2276,50.2662,52510.0
2023-02-23 14:25:00,52.07,52.09,52.04,52.07,21695.0,50.2662,50.2855,50.2372,50.2662,21695.0
2023-02-23 14:30:00,52.07,52.18,52.07,52.17,20200.0,50.2662,50.3724,50.2662,50.3627,20200.0
2023-02-23 14:35:00,52.17,52.17,52.15,52.15,9960.0,50.3627,50.3627,50.3434,50.3434,9960.0
2023-02-23 14:40:00,52.16,52.17,52.13,52.14,7415.0,50.3531,50.3627,50.3241,50.3338,7415.0
2023-02-23 14:45:00,52.14,52.17,52.13,52.15,31140.0,50.3338,50.3627,50.3241,50.3434,31140.0
2023-02-23 14:50:00,52.15,52.17,52.12,52.16,35175.0,50.3434,50.3627,50.3144,50.3531,35175.0
2023-02-23 14:55:00,52.16,52.16,52.1,52.12,50825.0,50.3531,50.3531,50.2951,50.3144,50825.0
2023-02-23 15:00:00,52.12,52.22,52.12,52.22,23740.0,50.3144,50.411,50.3144,50.411,23740.0
2023-02-23 15:05:00,52.22,52.24,52.22,52.22,50420.0,50.411,50.4303,50.411,50.411,50420.0
2023-02-23 15:10:00,52.2,52.26,52.2,52.26,33320.0,50.3917,50.4496,50.3917,50.4496,33320.0
2023-02-23 15:15:00,52.24,52.26,52.21,52.21,33395.0,50.4303,50.4496,50.4013,50.4013,33395.0
2023-02-23 15:20:00,52.21,52.24,52.18,52.24,11520.0,50.4013,50.4303,50.3724,50.4303,11520.0
2023-02-23 15:25:00,52.24,52.29,52.23,52.28,72140.0,50.4303,50.4786,50.4206,50.4689,72140.0
2023-02-23 15:30:00,52.28,52.32,52.27,52.32,23100.0,50.4689,50.5075,50.4592,50.5075,23100.0
2023-02-23 15:35:00,52.28,52.3,52.26,52.29,57315.0,50.4689,50.4882,50.4496,50.4786,57315.0
2023-02-23 15:40:00,52.28,52.29,52.27,52.29,11230.0,50.4689,50.4786,50.4592,50.4786,11230.0
2023-02-23 15:45:00,52.24,52.25,52.22,52.24,50465.0,50.4303,50.4399,50.411,50.4303,50465.0
2023-02-23 15:50:00,52.24,52.26,52.16,52.17,53335.0,50.4303,50.4496,50.3531,50.3627,53335.0
2023-02-23 15:55:00,52.19,52.24,52.17,52.2,101760.0,50.382,50.4303,50.3627,50.3917,101760.0
2023-02-24 09:30:00,51.56,51.62,51.45,51.61,110890.0,49.7738,49.8318,49.6677,49.8221,110890.0
2023-02-24 09:35:00,51.6,51.6,51.52,51.6,15195.0,49.8125,49.8125,49.7352,49.8125,15195.0
2023-02-24 09:40:00,51.58,51.58,51.45,51.45,14815.0,49.7931,49.7931,49.6677,49.6677,14815.0
2023-02-24 09:45:00,51.43,51.44,51.34,51.42,47290.0,49.6483,49.658,49.5615,49.6387,47290.0
2023-02-24 09:50:00,51.4,51.47,51.4,51.47,14610.0,49.6194,49.687,49.6194,49.687,14610.0
2023-02-24 09:55:00,51.51,51.55,51.48,51.5,98215.0,49.7256,49.7642,49.6966,49.7159,98215.0
2023-02-24 10:00:00,51.48,51.65,51.48,51.62,57810.0,49.6966,49.8607,49.6966,49.8318,57810.0
2023-02-24 10:05:00,51.64,51.7,51.59,51.63,34425.0,49.8511,49.909,49.8028,49.8414,34425.0
2023-02-24 10:10:00,51.62,51.63,51.49,51.49,215680.0,49.8318,49.8414,49.7063,49.7063,215680.0
2023-02-24 10:15:00,51.5,51.5,51.4,51.46,53575.0,49.7159,49.7159,49.6194,49.6773,53575.0
2023-02-24 10:20:00,51.44,51.48,51.38,51.39,55960.0,49.658,49.6966,49.6001,49.6097,55960.0
2023-02-24 10:25:00,51.39,51.45,51.38,51.45,43015.0,49.6097,49.6677,49.6001,49.6677,43015.0
2023-02-24 10:30:00,51.45,51.46,51.4,51.46,21165.0,49.6677,49.6773,49.6194,49.6773,21165.0
2023-02-24 10:35:00,51.47,51.48,51.42,51.43,29305.0,49.687,49.6966,49.6387,49.6483,29305.0
2023-02-24 10:40:00,51.41,51.45,51.4,51.44,16805.0,49.629,49.6677,49.6194,49.658,16805.0
2023-02-24 10:45:00,51.5,51.54,51.47,51.47,18215.0,49.7159,49.7545,49.687,49.687,18215.0
2023-02-24 10:50:00,51.48,51.5,51.44,51.47,64065.0,49.6966,49.7159,49.658,49.687,64065.0
2023-02-24 10:55:00,51.45,51.5,51.44,51.49,19750.0,49.6677,49.7159,49.658,49.7063,19750.0
2023-02-24 11:00:00,51.49,51.55,51.49,51.51,20975.0,49.7063,49.7642,49.7063,49.7256,20975.0
2023-02-24 11:05:00,51.53,51.61,51.53,51.59,25725.0,49.7449,49.8221,49.7449,49.8028,25725.0
2023-02-24 11:10:00,51.59,51.63,51.59,51.61,14650.0,49.8028,49.8414,49.8028,49.8221,14650.0
2023-02-24 11:15:00,51.64,51.7,51.63,51.68,5110.0,49.8511,49.909,49.8414,49.8897,5110.0
2023-02-24 11:20:00,51.68,51.71,51.62,51.71,13425.0,49.8897,49.9186,49.8318,49.9186,13425.0
2023-02-24 11:25:00,51.7,51.79,51.7,51.75,81365.0,49.909,49.9959,49.909,49.9573,81365.0
2023-02-24 11:30:00,51.76,51.8,51.7,51.74,22370.0,49.9669,50.0055,49.909,49.9476,22370.0
2023-02-24 11:35:00,51.73,51.76,51.7,51.7,7000.0,49.938,49.9669,49.909,49.909,7000.0
2023-02-24 11:40:00,51.7,51.82,51.7,51.79,20750.0,49.909,50.0248,49.909,49.9959,20750.0
2023-02-24 11:45:00,51.81,51.86,51.8,51.84,19030.0,50.0152,50.0635,50.0055,50.0441,19030.0
2023-02-24 11:50:00,51.84,51.91,51.82,51.82,46580.0,50.0441,50.1117,50.0248,50.0248,46580.0
2023-02-24 11:55:00,51.83,51.86,51.79,51.81,62140.0,50.0345,50.0635,49.9959,50.0152,62140.0
2023-02-24 12:00:00,51.82,51.83,51.76,51.76,28775.0,50.0248,50.0345,49.9669,49.9669,28775.0
2023-02-24 12:05:00,51.76,51.76,51.73,51.75,17780.0,49.9669,49.9669,49.938,49.9573,17780.0
2023-02-24 12:10:00,51.77,51.78,51.75,51.76,13385.0,49.9766,49.9862,49.9573,49.9669,13385.0
2023-02-24 12:15:00,51.76,51.77,51.71,51.73,13325.0,49.9669,49.9766,49.9186,49.938,13325.0
2023-02-24 12:20:00,51.74,51.76,51.72,51.75,9510.0,49.9476,49.9669,49.9283,49.9573,9510.0
2023-02-24 12:25:00,51.75,51.75,51.69,51.73,16315.0,49.9573,49.9573,49.8993,49.938,16315.0
2023-02-24 12:30:00,51.77,51.77,51.7,51.7,5600.0,49.9766,49.9766,49.909,49.909,5600.0
2023-02-24 12:35:00,51.71,51.71,51.65,51.65,21705.0,49.9186,49.9186,49.8607,49.8607,21705.0
2023-02-24 12:40:00,51.66,51.66,51.64,51.65,8940.0,49.8704,49.8704,49.8511,49.8607,8940.0
2023-02-24 12:45:00,51.64,51.64,51.6,51.61,50860.0,49.8511,49.8511,49.8125,49.8221,50860.0
2023-02-24 12:50:00,51.61,51.61,51.58,51.58,49990.0,49.8221,49.8221,49.7931,49.7931,49990.0
2023-02-24 12:55:00,51.58,51.58,51.56,51.57,24655.0,49.7931,49.7931,49.7738,49.7835,24655.0
2023-02-24 13:00:00,51.56,51.6,51.55,51.58,24470.0,49.7738,49.8125,49.7642,49.7931,24470.0
2023-02-24 13:05:00,51.57,51.58,51.56,51.56,52315.0,49.7835,49.7931,49.7738,49.7738,52315.0
2023-02-24 13:10:00,51.57,51.6,51.56,51.58,32335.0,49.7835,49.8125,49.7738,49.7931,32335.0
2023-02-24 13:15:00,51.58,51.61,51.57,51.61,35715.0,49.7931,49.8221,49.7835,49.8221,35715.0
2023-02-24 13:20:00,51.61,51.65,51.6,51.63,55165.0,49.8221,49.8607,49.8125,49.8414,55165.0
2023-02-24 13:25:00,51.64,51.67,51.63,51.64,18740.0,49.8511,49.88,49.8414,49.8511,18740.0
2023-02-24 13:30:00,51.62,51.63,51.56,51.61,37630.0,49.8318,49.8414,49.7738,49.8221,37630.0
2023-02-24 13:35:00,51.61,51.64,51.61,51.64,29540.0,49.8221,49.8511,49.8221,49.8511,29540.0
2023-02-24 13:40:00,51.65,51.68,51.65,51.68,7465.0,49.8607,49.8897,49.8607,49.8897,7465.0
2023-02-24 13:45:00,51.69,51.71,51.68,51.7,11210.0,49.8993,49.9186,49.8897,49.909,11210.0
2023-02-24 13:50:00,51.71,51.73,51.7,51.73,163350.0,49.9186,49.938,49.909,49.938,163350.0
2023-02-24 13:55:00,51.73,51.74,51.71,51.72,13010.0,49.938,49.9476,49.9186,49.9283,13010.0
2023-02-24 14:00:00,51.73,51.77,51.71,51.74,37245.0,49.938,49.9766,49.9186,49.9476,37245.0
2023-02-24 14:05:00,51.74,51.76,51.72,51.75,15910.0,49.9476,49.9669,49.9283,49.9573,15910.0
2023-02-24 14:10:00,51.75,51.75,51.7,51.74,10635.0,49.9573,49.9573,49.909,49.9476,10635.0
2023-02-24 14:15:00,51.74,51.79,51.74,51.79,10800.0,49.9476,49.9959,49.9476,49.9959,10800.0
2023-02-24 14:20:00,51.78,51.81,51.74,51.76,129510.0,49.9862,50.0152,49.9476,49.9669,129510.0
2023-02-24 14:25:00,51.77,51.8,51.76,51.76,36305.0,49.9766,50.0055,49.9669,49.9669,36305.0
2023-02-24 14:30:00,51.77,51.78,51.72,51.76,106685.0,49.9766,49.9862,49.9283,49.9669,106685.0
2023-02-24 14:35:00,51.74,51.76,51.72,51.75,20755.0,49.9476,49.9669,49.9283,49.9573,20755.0
2023-02-24 14:40:00,51.75,51.75,51.69,51.73,16575.0,49.9573,49.9573,49.8993,49.938,16575.0
2023-02-24 14:45:00,51.71,51.84,51.71,51.84,27365.0,49.9186,50.0441,49.9186,50.0441,27365.0
2023-02-24 14:50:00,51.84,51.9,51.84,51.89,202330.0,50.0441,50.1021,50.0441,50.0924,202330.0
2023-02-24 14:55:00,51.87,51.95,51.87,51.92,49695.0,50.0731,50.1503,50.0731,50.1214,49695.0
2023-02-24 15:00:00,51.94,51.96,51.89,51.89,32395.0,50.1407,50.16,50.0924,50.0924,32395.0
2023-02-24 15:05:00,51.91,51.96,51.91,51.95,9070.0,50.1117,50.16,50.1117,50.1503,9070.0
2023-02-24 15:10:00,51.92,51.93,51.9,51.9,60925.0,50.1214,50.131,50.1021,50.1021,60925.0
2023-02-24 15:15:00,51.9,51.93,51.87,51.93,20475.0,50.1021,50.131,50.0731,50.131,20475.0
2023-02-24 15:20:00,51.93,51.97,51.93,51.95,25860.0,50.131,50.1696,50.131,50.1503,25860.0
2023-02-24 15:25:00,51.92,51.98,51.89,51.89,20910.0,50.1214,50.1793,50.0924,50.0924,20910.0
2023-02-24 15:30:00,51.89,51.89,51.81,51.81,53580.0,50.0924,50.0924,50.0152,50.0152,53580.0
2023-02-24 15:35:00,51.78,51.79,51.76,51.76,23885.0,49.9862,49.9959,49.9669,49.9669,23885.0
2023-02-24 15:40:00,51.76,51.79,51.74,51.76,35070.0,49.9669,49.9959,49.9476,49.9669,35070.0
2023-02-24 15:45:00,51.75,51.77,51.74,51.76,31310.0,49.9573,49.9766,49.9476,49.9669,31310.0
2023-02-24 15:50:00,51.78,51.82,51.72,51.82,64480.0,49.9862,50.0248,49.9283,50.0248,64480.0
2023-02-24 15:55:00,51.84,51.91,51.84,51.88,197085.0,50.0441,50.1117,50.0441,50.0828,197085.0
2023-02-27 09:30:00,52.22,52.3,52.22,52.23,158760.0,50.411,50.4882,50.411,50.4206,158760.0
2023-02-27 09:35:00,52.24,52.28,52.23,52.27,51050.0,50.4303,50.4689,50.4206,50.4592,51050.0
2023-02-27 09:40:00,52.23,52.26,52.19,52.2,67690.0,50.4206,50.4496,50.382,50.3917,67690.0
2023-02-27 09:45:00,52.17,52.27,52.17,52.24,31490.0,50.3627,50.4592,50.3627,50.4303,31490.0
2023-02-27 09:50:00,52.26,52.33,52.26,52.33,5815.0,50.4496,50.5172,50.4496,50.5172,5815.0
2023-02-27 09:55:00,52.36,52.43,52.36,52.43,11295.0,50.5461,50.6137,50.5461,50.6137,11295.0
2023-02-27 10:00:00,52.45,52.48,52.43,52.48,31910.0,50.633,50.662,50.6137,50.662,31910.0
2023-02-27 10:05:00,52.51,52.55,52.49,52.54,77295.0,50.6909,50.7295,50.6716,50.7199,77295.0
2023-02-27 10:10:00,52.52,52.55,52.52,52.55,80460.0,50.7006,50.7295,50.7006,50.7295,80460.0
2023-02-27 10:15:00,52.55,52.56,52.49,52.55,117265.0,50.7295,50.7392,50.6716,50.7295,117265.0
2023-02-27 10:20:00,52.56,52.56,52.48,52.49,20160.0,50.7392,50.7392,50.662,50.6716,20160.0
2023-02-27 10:25:00,52.51,52.54,52.48,52.48,25525.0,50.6909,50.7199,50.662,50.662,25525.0
2023-02-27 10:30:00,52.45,52.49,52.42,52.46,81520.0,50.633,50.6716,50.6041,50.6427,81520.0
2023-02-27 10:35:00,52.46,52.46,52.27,52.33,143945.0,50.6427,50.6427,50.4592,50.5172,143945.0
2023-02-27 10:40:00,52.27,52.31,52.2,52.31,103050.0,50.4592,50.4979,50.3917,50.4979,103050.0
2023-02-27 10:45:00,52.3,52.31,52.24,52.29,35075.0,50.4882,50.4979,50.4303,50.4786,35075.0
2023-02-27 10:50:00,52.3,52.31,52.27,52.28,10460.0,50.4882,50.4979,50.4592,50.4689,10460.0
2023-02-27 10:55:00,52.28,52.28,52.2,52.26,81770.0,50.4689,50.4689,50.3917,50.4496,81770.0
2023-02-27 11:00:00,52.32,52.34,52.31,52.31,12915.0,50.5075,50.5268,50.4979,50.4979,12915.0
2023-02-27 11:05:00,52.33,52.36,52.33,52.35,22985.0,50.5172,50.5461,50.5172,50.5365,22985.0
2023-02-27 11:10:00,52.37,52.37,52.25,52.27,105000.0,50.5558,50.5558,50.4399,50.4592,105000.0
2023-02-27 11:15:00,52.24,52.3,52.23,52.24,56015.0,50.4303,50.4882,50.4206,50.4303,56015.0
2023-02-27 11:20:00,52.25,52.27,52.23,52.23,33175.0,50.4399,50.4592,50.4206,50.4206,33175.0
2023-02-27 11:25:00,52.23,52.28,52.23,52.24,40835.0,50.4206,50.4689,50.4206,50.4303,40835.0
2023-02-27 11:30:00,52.24,52.24,52.12,52.13,101975.0,50.4303,50.4303,50.3144,50.3241,101975.0
2023-02-27 11:35:00,52.14,52.21,52.14,52.19,61035.0,50.3338,50.4013,50.3338,50.382,61035.0
2023-02-27 11:40:00,52.19,52.21,52.17,52.17,73730.0,50.382,50.4013,50.3627,50.3627,73730.0
2023-02-27 11:45:00,52.16,52.21,52.16,52.19,94550.0,50.3531,50.4013,50.3531,50.382,94550.0
2023-02-27 11:50:00,52.2,52.2,52.18,52.2,133350.0,50.3917,50.3917,50.3724,50.3917,133350.0
2023-02-27 11:55:00,52.19,52.21,52.18,52.19,52120.0,50.382,50.4013,50.3724,50.382,52120.0
2023-02-27 12:00:00,52.2,52.2,52.12,52.15,78820.0,50.3917,50.3917,50.3144,50.3434,78820.0
2023-02-27 12:05:00,52.15,52.16,52.1,52.1,46000.0,50.3434,50.3531,50.2951,50.2951,46000.0
2023-02-27 12:10:00,52.11,52.15,52.08,52.14,122720.0,50.3048,50.3434,50.2758,50.3338,122720.0
2023-02-27 12:15:00,52.14,52.15,52.12,52.13,42495.0,50.3338,50.3434,50.3144,50.3241,42495.0
2023-02-27 12:20:00,52.12,52.13,52.05,52.07,39875.0,50.3144,50.3241,50.2469,50.2662,39875.0
2023-02-27 12:25:00,52.08,52.11,52.07,52.11,53700.0,50.2758,50.3048,50.2662,50.3048,53700.0
2023-02-27 12:30:00,52.11,52.16,52.11,52.15,43845.0,50.3048,50.3531,50.3048,50.3434,43845.0
2023-02-27 12:35:00,52.15,52.17,52.15,52.15,15810.0,50.3434,50.3627,50.3434,50.3434,15810.0
2023-02-27 12:40:00,52.14,52.15,52.12,52.13,375380.0,50.3338,50.3434,50.3144,50.3241,375380.0
2023-02-27 12:45:00,52.13,52.17,52.11,52.14,56260.0,50.3241,50.3627,50.3048,50.3338,56260.0
2023-02-27 12:50:00,52.15,52.16,52.09,52.1,16475.0,50.3434,50.3531,50.2855,50.2951,16475.0
2023-02-27 12:55:00,52.13,52.15,52.12,52.15,37210.0,50.3241,50.3434,50.3144,50.3434,37210.0
2023-02-27 13:00:00,52.15,52.16,52.15,52.15,12425.0,50.3434,50.3531,50.3434,50.3434,12425.0
2023-02-27 13:05:00,52.14,52.16,52.13,52.16,23270.0,50.3338,50.3531,50.3241,50.3531,23270.0
2023-02-27 13:10:00,52.15,52.17,52.14,52.17,16240.0,50.3434,50.3627,50.3338,50.3627,16240.0
2023-02-27 13:15:00,52.18,52.19,52.17,52.17,5705.0,50.3724,50.382,50.3627,50.3627,5705.0
2023-02-27 13:20:00,52.17,52.19,52.13,52.15,18940.0,50.3627,50.382,50.3241,50.3434,18940.0
2023-02-27 13:25:00,52.13,52.16,52.13,52.16,20585.0,50.3241,50.3531,50.3241,50.3531,20585.0
2023-02-27 13:30:00,52.15,52.17,52.14,52.15,8350.0,50.3434,50.3627,50.3338,50.3434,8350.0
2023-02-27 13:35:00,52.16,52.18,52.12,52.14,44410.0,50.3531,50.3724,50.3144,50.3338,44410.0
2023-02-27 13:40:00,52.15,52.16,52.11,52.11,15785.0,50.3434,50.3531,50.3048,50.3048,15785.0
2023-02-27 13:45:00,52.11,52.11,52.09,52.1,17560.0,50.3048,50.3048,50.2855,50.2951,17560.0
2023-02-27 13:50:00,52.09,52.13,52.09,52.12,14110.0,50.2855,50.3241,50.2855,50.3144,14110.0
2023-02-27 13:55:00,52.13,52.19,52.13,52.17,38455.0,50.3241,50.382,50.3241,50.3627,38455.0
2023-02-27 14:00:00,52.17,52.23,52.17,52.19,42830.0,50.3627,50.4206,50.3627,50.382,42830.0
2023-02-27 14:05:00,52.2,52.22,52.19,52.19,38155.0,50.3917,50.411,50.382,50.382,38155.0
2023-02-27 14:10:00,52.2,52.22,52.18,52.19,31305.0,50.3917,50.411,50.3724,50.382,31305.0
2023-02-27 14:15:00,52.17,52.17,52.11,52.14,132495.0,50.3627,50.3627,50.3048,50.3338,132495.0
2023-02-27 14:20:00,52.12,52.13,52.08,52.1,20870.0,50.3144,50.3241,50.2758,50.2951,20870.0
2023-02-27 14:25:00,52.09,52.12,52.08,52.11,20050.0,50.2855,50.3144,50.2758,50.3048,20050.0
2023-02-27 14:30:00,52.11,52.13,52.11,52.12,13295.0,50.3048,50.3241,50.3048,50.3144,13295.0
2023-02-27 14:35:00,52.11,52.12,52.08,52.09,50430.0,50.3048,50.3144,50.2758,50.2855,50430.0
2023-02-27 14:40:00,52.08,52.09,51.99,52.01,51820.0,50.2758,50.2855,50.1889,50.2083,51820.0
2023-02-27 14:45:00,52.01,52.01,51.97,52.0,35835.0,50.2083,50.2083,50.1696,50.1986,35835.0
2023-02-27 14:50:00,52.0,52.03,51.99,52.02,28355.0,50.1986,50.2276,50.1889,50.2179,28355.0
2023-02-27 14:55:00,52.02,52.03,52.0,52.0,18905.0,50.2179,50.2276,50.1986,50.1986,18905.0
2023-02-27 15:00:00,52.0,52.04,51.98,52.0,18645.0,50.1986,50.2372,50.1793,50.1986,18645.0
2023-02-27 15:05:00,51.98,52.0,51.95,51.96,28870.0,50.1793,50.1986,50.1503,50.16,28870.0
2023-02-27 15:10:00,51.94,51.98,51.94,51.96,32605.0,50.1407,50.1793,50.1407,50.16,32605.0
2023-02-27 15:15:00,51.97,51.97,51.9,51.92,86740.0,50.1696,50.1696,50.1021,50.1214,86740.0
2023-02-27 15:20:00,51.91,51.93,51.89,51.93,27040.0,50.1117,50.131,50.0924,50.131,27040.0
2023-02-27 15:25:00,51.92,51.96,51.9,51.96,82010.0,50.1214,50.16,50.1021,50.16,82010.0
2023-02-27 15:30:00,51.96,51.96,51.88,51.93,125355.0,50.16,50.16,50.0828,50.131,125355.0
2023-02-27 15:35:00,51.92,51.93,51.86,51.88,71785.0,50.1214,50.131,50.0635,50.0828,71785.0
2023-02-27 15:40:00,51.87,51.96,51.86,51.93,128100.0,50.0731,50.16,50.0635,50.131,128100.0
2023-02-27 15:45:00,51.91,51.98,51.91,51.93,121100.0,50.1117,50.1793,50.1117,50.131,121100.0
2023-02-27 15:50:00,51.93,51.96,51.92,51.95,115345.0,50.131,50.16,50.1214,50.1503,115345.0
2023-02-27 15:55:00,51.96,52.01,51.94,51.98,374485.0,50.16,50.2083,50.1407,50.1793,374485.0
2023-02-28 09:30:00,51.99,52.04,51.95,51.96,81770.0,50.1889,50.2372,50.1503,50.16,81770.0
2023-02-28 09:35:00,51.95,52.02,51.94,52.02,38485.0,50.1503,50.2179,50.1407,50.2179,38485.0
2023-02-28 09:40:00,52.05,52.14,52.05,52.11,26735.0,50.2469,50.3338,50.2469,50.3048,26735.0
2023-02-28 09:45:00,52.17,52.21,52.16,52.16,24000.0,50.3627,50.4013,50.3531,50.3531,24000.0
2023-02-28 09:50:00,52.15,52.25,52.13,52.18,50425.0,50.3434,50.4399,50.3241,50.3724,50425.0
2023-02-28 09:55:00,52.22,52.22,52.14,52.16,10310.0,50.411,50.411,50.3338,50.3531,10310.0
2023-02-28 10:00:00,52.15,52.22,52.13,52.2,23220.0,50.3434,50.411,50.3241,50.3917,23220.0
2023-02-28 10:05:00,52.22,52.26,52.22,52.25,4420.0,50.411,50.4496,50.411,50.4399,4420.0
2023-02-28 10:10:00,52.22,52.22,52.14,52.21,12100.0,50.411,50.411,50.3338,50.4013,12100.0
2023-02-28 10:15:00,52.19,52.19,52.1,52.16,11625.0,50.382,50.382,50.2951,50.3531,11625.0
2023-02-28 10:20:00,52.18,52.25,52.17,52.25,4745.0,50.3724,50.4399,50.3627,50.4399,4745.0
2023-02-28 10:25:00,52.27,52.28,52.16,52.18,12635.0,50.4592,50.4689,50.3531,50.3724,12635.0
2023-02-28 10:30:00,52.19,52.22,52.16,52.22,20645.0,50.382,50.411,50.3531,50.411,20645.0
2023-02-28 10:35:00,52.23,52.25,52.21,52.21,13490.0,50.4206,50.4399,50.4013,50.4013,13490.0
2023-02-28 10:40:00,52.21,52.26,52.18,52.21,29445.0,50.4013,50.4496,50.3724,50.4013,29445.0
2023-02-28 10:45:00,52.21,52.23,52.12,52.17,48600.0,50.4013,50.4206,50.3144,50.3627,48600.0
2023-02-28 10:50:00,52.15,52.16,52.08,52.15,49715.0,50.3434,50.3531,50.2758,50.3434,49715.0
2023-02-28 10:55:00,52.13,52.2,52.12,52.19,8905.0,50.3241,50.3917,50.3144,50.382,8905.0
2023-02-28 11:00:00,52.22,52.31,52.22,52.28,24475.0,50.411,50.4979,50.411,50.4689,24475.0
2023-02-28 11:05:00,52.31,52.32,52.3,52.32,6060.0,50.4979,50.5075,50.4882,50.5075,6060.0
2023-02-28 11:10:00,52.33,52.34,52.3,52.31,7060.0,50.5172,50.5268,50.4882,50.4979,7060.0
2023-02-28 11:15:00,52.33,52.36,52.33,52.35,8910.0,50.5172,50.5461,50.5172,50.5365,8910.0
2023-02-28 11:20:00,52.35,52.37,52.32,52.34,11980.0,50.5365,50.5558,50.5075,50.5268,11980.0
2023-02-28 11:25:00,52.33,52.36,52.32,52.32,12795.0,50.5172,50.5461,50.5075,50.5075,12795.0
2023-02-28 11:30:00,52.32,52.33,52.26,52.26,6570.0,50.5075,50.5172,50.4496,50.4496,6570.0
2023-02-28 11:35:00,52.27,52.27,52.23,52.24,3505.0,50.4592,50.4592,50.4206,50.4303,3505.0
2023-02-28 11:40:00,52.24,52.25,52.21,52.21,24030.0,50.4303,50.4399,50.4013,50.4013,24030.0
2023-02-28 11:45:00,52.2,52.21,52.19,52.2,16665.0,50.3917,50.4013,50.382,50.3917,16665.0
2023-02-28 11:50:00,52.2,52.2,52.16,52.16,12865.0,50.3917,50.3917,50.3531,50.3531,12865.0
2023-02-28 11:55:00,52.17,52.18,52.14,52.16,17180.0,50.3627,50.3724,50.3338,50.3531,17180.0
2023-02-28 12:00:00,52.19,52.2,52.16,52.17,14580.0,50.382,50.3917,50.3531,50.3627,14580.0
2023-02-28 12:05:00,52.17,52.2,52.16,52.18,52375.0,50.3627,50.3917,50.3531,50.3724,52375.0
2023-02-28 12:10:00,52.2,52.22,52.19,52.22,11305.0,50.3917,50.411,50.382,50.411,11305.0
2023-02-28 12:15:00,52.23,52.23,52.23,52.23,13705.0,50.4206,50.4206,50.4206,50.4206,13705.0
2023-02-28 12:20:00,52.24,52.27,52.24,52.24,12710.0,50.4303,50.4592,50.4303,50.4303,12710.0
2023-02-28 12:25:00,52.26,52.26,52.25,52.26,4425.0,50.4496,50.4496,50.4399,50.4496,4425.0
2023-02-28 12:30:00,52.27,52.28,52.25,52.25,14540.0,50.4592,50.4689,50.4399,50.4399,14540.0
2023-02-28 12:35:00,52.26,52.26,52.2,52.22,21470.0,50.4496,50.4496,50.3917,50.411,21470.0
2023-02-28 12:40:00,52.19,52.21,52.19,52.21,7975.0,50.382,50.4013,50.382,50.4013,7975.0
2023-02-28 12:45:00,52.2,52.24,52.2,52.24,14225.0,50.3917,50.4303,50.3917,50.4303,14225.0
2023-02-28 12:50:00,52.25,52.3,52.25,52.3,25955.0,50.4399,50.4882,50.4399,50.4882,25955.0
2023-02-28 12:55:00,52.29,52.32,52.29,52.3,4645.0,50.4786,50.5075,50.4786,50.4882,4645.0
2023-02-28 13:00:00,52.3,52.33,52.3,52.33,8505.0,50.4882,50.5172,50.4882,50.5172,8505.0
2023-02-28 13:05:00,52.34,52.35,52.31,52.32,3145.0,50.5268,50.5365,50.4979,50.5075,3145.0
2023-02-28 13:10:00,52.29,52.31,52.29,52.3,5870.0,50.4786,50.4979,50.4786,50.4882,5870.0
2023-02-28 13:15:00,52.29,52.31,52.29,52.3,13720.0,50.4786,50.4979,50.4786,50.4882,13720.0
2023-02-28 13:20:00,52.28,52.32,52.27,52.31,39935.0,50.4689,50.5075,50.4592,50.4979,39935.0
2023-02-28 13:25:00,52.31,52.32,52.31,52.32,12260.0,50.4979,50.5075,50.4979,50.5075,12260.0
2023-02-28 13:30:00,52.33,52.33,52.28,52.32,19280.0,50.5172,50.5172,50.4689,50.5075,19280.0
2023-02-28 13:35:00,52.33,52.33,52.29,52.3,18240.0,50.5172,50.5172,50.4786,50.4882,18240.0
2023-02-28 13:40:00,52.31,52.31,52.28,52.29,14755.0,50.4979,50.4979,50.4689,50.4786,14755.0
2023-02-28 13:45:00,52.29,52.31,52.29,52.29,14805.0,50.4786,50.4979,50.4786,50.4786,14805.0
2023-02-28 13:50:00,52.27,52.29,52.27,52.28,1500.0,50.4592,50.4786,50.4592,50.4689,1500.0
2023-02-28 13:55:00,52.29,52.3,52.26,52.27,16010.0,50.4786,50.4882,50.4496,50.4592,16010.0
2023-02-28 14:00:00,52.28,52.32,52.27,52.27,21705.0,50.4689,50.5075,50.4592,50.4592,21705.0
2023-02-28 14:05:00,52.25,52.25,52.19,52.23,61435.0,50.4399,50.4399,50.382,50.4206,61435.0
2023-02-28 14:10:00,52.23,52.24,52.21,52.24,13245.0,50.4206,50.4303,50.4013,50.4303,13245.0
2023-02-28 14:15:00,52.23,52.23,52.2,52.2,18090.0,50.4206,50.4206,50.3917,50.3917,18090.0
2023-02-28 14:20:00,52.2,52.23,52.19,52.22,31940.0,50.3917,50.4206,50.382,50.411,31940.0
2023-02-28 14:25:00,52.21,52.22,52.19,52.19,13930.0,50.4013,50.411,50.382,50.382,13930.0
2023-02-28 14:30:00,52.2,52.21,52.18,52.19,41415.0,50.3917,50.4013,50.3724,50.382,41415.0
2023-02-28 14:35:00,52.18,52.22,52.17,52.22,109040.0,50.3724,50.411,50.3627,50.411,109040.0
2023-02-28 14:40:00,52.21,52.22,52.18,52.21,9025.0,50.4013,50.411,50.3724,50.4013,9025.0
2023-02-28 14:45:00,52.22,52.24,52.19,52.22,14155.0,50.411,50.4303,50.382,50.411,14155.0
2023-02-28 14:50:00,52.21,52.23,52.16,52.17,27505.0,50.4013,50.4206,50.3531,50.3627,27505.0
2023-02-28 14:55:00,52.15,52.17,52.14,52.14,8350.0,50.3434,50.3627,50.3338,50.3338,8350.0
2023-02-28 15:00:00,52.12,52.14,52.09,52.1,33505.0,50.3144,50.3338,50.2855,50.2951,33505.0
2023-02-28 15:05:00,52.09,52.13,52.07,52.11,52735.0,50.2855,50.3241,50.2662,50.3048,52735.0
2023-02-28 15:10:00,52.11,52.14,52.1,52.12,28595.0,50.3048,50.3338,50.2951,50.3144,28595.0
2023-02-28 15:15:00,52.1,52.12,52.08,52.1,93585.0,50.2951,50.3144,50.2758,50.2951,93585.0
2023-02-28 15:20:00,52.1,52.11,52.06,52.08,20465.0,50.2951,50.3048,50.2565,50.2758,20465.0
2023-02-28 15:25:00,52.07,52.09,52.04,52.09,22715.0,50.2662,50.2855,50.2372,50.2855,22715.0
2023-02-28 15:30:00,52.05,52.07,52.0,52.01,71840.0,50.2469,50.2662,50.1986,50.2083,71840.0
2023-02-28 15:35:00,51.98,52.01,51.97,52.01,57070.0,50.1793,50.2083,50.1696,50.2083,57070.0
2023-02-28 15:40:00,52.01,52.04,51.98,52.04,74400.0,50.2083,50.2372,50.1793,50.2372,74400.0
2023-02-28 15:45:00,52.04,52.07,52.01,52.01,128140.0,50.2372,50.2662,50.2083,50.2083,128140.0
2023-02-28 15:50:00,52.01,52.07,52.0,52.01,240795.0,50.2083,50.2662,50.1986,50.2083,240795.0
2023-02-28 15:55:00,52.01,52.02,51.87,51.87,983495.0,50.2083,50.2179,50.0731,50.0731,983495.0
2023-03-01 09:30:00,51.82,51.84,51.68,51.81,104090.0,50.0248,50.0441,49.8897,50.0152,104090.0
2023-03-01 09:35:00,51.83,51.94,51.77,51.94,117915.0,50.0345,50.1407,49.9766,50.1407,117915.0
2023-03-01 09:40:00,51.93,51.93,51.87,51.92,83120.0,50.131,50.131,50.0731,50.1214,83120.0
2023-03-01 09:45:00,51.94,52.13,51.92,52.13,122165.0,50.1407,50.3241,50.1214,50.3241,122165.0
2023-03-01 09:50:00,52.13,52.15,52.05,52.1,153895.0,50.3241,50.3434,50.2469,50.2951,153895.0
2023-03-01 09:55:00,52.12,52.14,52.05,52.06,20165.0,50.3144,50.3338,50.2469,50.2565,20165.0
2023-03-01 10:00:00,52.07,52.12,52.02,52.06,83040.0,50.2662,50.3144,50.2179,50.2565,83040.0
2023-03-01 10:05:00,52.03,52.03,51.95,51.96,36725.0,50.2276,50.2276,50.1503,50.16,36725.0
2023-03-01 10:10:00,51.94,51.94,51.81,51.88,15275.0,50.1407,50.1407,50.0152,50.0828,15275.0
2023-03-01 10:15:00,51.85,51.91,51.83,51.91,8110.0,50.0538,50.1117,50.0345,50.1117,8110.0
2023-03-01 10:20:00,51.92,51.95,51.91,51.94,14030.0,50.1214,50.1503,50.1117,50.1407,14030.0
2023-03-01 10:25:00,51.97,51.98,51.93,51.97,6805.0,50.1696,50.1793,50.131,50.1696,6805.0
2023-03-01 10:30:00,51.95,51.97,51.88,51.94,82330.0,50.1503,50.1696,50.0828,50.1407,82330.0
2023-03-01 10:35:00,51.97,52.14,51.97,52.05,95155.0,50.1696,50.3338,50.1696,50.2469,95155.0
2023-03-01 10:40:00,52.07,52.15,52.06,52.14,17860.0,50.2662,50.3434,50.2565,50.3338,17860.0
2023-03-01 10:45:00,52.13,52.19,52.1,52.17,1208740.0,50.3241,50.382,50.2951,50.3627,1208740.0
2023-03-01 10:50:00,52.17,52.18,52.11,52.11,347130.0,50.3627,50.3724,50.3048,50.3048,347130.0
2023-03-01 10:55:00,52.13,52.19,52.08,52.16,69965.0,50.3241,50.382,50.2758,50.3531,69965.0
2023-03-01 11:00:00,52.15,52.15,52.04,52.04,48965.0,50.3434,50.3434,50.2372,50.2372,48965.0
2023-03-01 11:05:00,52.04,52.05,51.86,51.89,77110.0,50.2372,50.2469,50.0635,50.0924,77110.0
2023-03-01 11:10:00,51.87,51.87,51.8,51.81,39030.0,50.0731,50.0731,50.0055,50.0152,39030.0
2023-03-01 11:15:00,51.79,51.8,51.75,51.75,37280.0,49.9959,50.0055,49.9573,49.9573,37280.0
2023-03-01 11:20:00,51.75,51.8,51.73,51.78,19795.0,49.9573,50.0055,49.938,49.9862,19795.0
2023-03-01 11:25:00,51.79,51.84,51.79,51.8,53395.0,49.9959,50.0441,49.9959,50.0055,53395.0
2023-03-01 11:30:00,51.8,51.85,51.8,51.83,33285.0,50.0055,50.0538,50.0055,50.0345,33285.0
2023-03-01 11:35:00,51.83,51.88,51.8,51.83,25135.0,50.0345,50.0828,50.0055,50.0345,25135.0
2023-03-01 11:40:00,51.85,51.93,51.84,51.91,43250.0,50.0538,50.131,50.0441,50.1117,43250.0
2023-03-01 11:45:00,51.91,52.07,51.91,52.02,41350.0,50.1117,50.2662,50.1117,50.2179,41350.0
2023-03-01 11:50:00,52.03,52.06,52.01,52.03,73420.0,50.2276,50.2565,50.2083,50.2276,73420.0
2023-03-01 11:55:00,52.04,52.06,52.02,52.02,21625.0,50.2372,50.2565,50.2179,50.2179,21625.0
2023-03-01 12:00:00,52.01,52.03,51.99,52.0,31910.0,50.2083,50.2276,50.1889,50.1986,31910.0
2023-03-01 12:05:00,51.99,52.07,51.99,52.07,50350.0,50.1889,50.2662,50.1889,50.2662,50350.0
2023-03-01 12:10:00,52.06,52.12,52.01,52.05,46790.0,50.2565,50.3144,50.2083,50.2469,46790.0
2023-03-01 12:15:00,52.07,52.09,52.06,52.07,34640.0,50.2662,50.2855,50.2565,50.2662,34640.0
2023-03-01 12:20:00,52.06,52.13,52.06,52.08,31285.0,50.2565,50.3241,50.2565,50.2758,31285.0
2023-03-01 12:25:00,52.07,52.12,52.07,52.07,32025.0,50.2662,50.3144,50.2662,50.2662,32025.0
2023-03-01 12:30:00,52.08,52.09,52.05,52.05,17625.0,50.2758,50.2855,50.2469,50.2469,17625.0
2023-03-01 12:35:00,52.04,52.09,52.04,52.06,14870.0,50.2372,50.2855,50.2372,50.2565,14870.0
2023-03-01 12:40:00,52.07,52.1,52.07,52.1,43270.0,50.2662,50.2951,50.2662,50.2951,43270.0
2023-03-01 12:45:00,52.11,52.13,52.09,52.11,27780.0,50.3048,50.3241,50.2855,50.3048,27780.0
2023-03-01 12:50:00,52.1,52.12,52.09,52.09,25465.0,50.2951,50.3144,50.2855,50.2855,25465.0
2023-03-01 12:55:00,52.08,52.08,52.03,52.05,19130.0,50.2758,50.2758,50.2276,50.2469,19130.0
2023-03-01 13:00:00,52.05,52.05,52.02,52.02,122420.0,50.2469,50.2469,50.2179,50.2179,122420.0
2023-03-01 13:05:00,52.02,52.03,51.99,51.99,68465.0,50.2179,50.2276,50.1889,50.1889,68465.0
2023-03-01 13:10:00,51.99,52.02,51.99,52.02,29260.0,50.1889,50.2179,50.1889,50.2179,29260.0
2023-03-01 13:15:00,52.02,52.05,52.0,52.01,18260.0,50.2179,50.2469,50.1986,50.2083,18260.0
2023-03-01 13:20:00,52.01,52.01,51.95,51.96,17300.0,50.2083,50.2083,50.1503,50.16,17300.0
2023-03-01 13:25:00,51.97,51.99,51.95,51.95,61355.0,50.1696,50.1889,50.1503,50.1503,61355.0
2023-03-01 13:30:00,51.95,51.95,51.9,51.91,25395.0,50.1503,50.1503,50.1021,50.1117,25395.0
2023-03-01 13:35:00,51.89,51.94,51.89,51.92,22505.0,50.0924,50.1407,50.0924,50.1214,22505.0
2023-03-01 13:40:00,51.93,51.93,51.87,51.87,44130.0,50.131,50.131,50.0731,50.0731,44130.0
2023-03-01 13:45:00,51.87,51.9,51.84,51.89,36470.0,50.0731,50.1021,50.0441,50.0924,36470.0
2023-03-01 13:50:00,51.89,51.91,51.88,51.9,19095.0,50.0924,50.1117,50.0828,50.1021,19095.0
2023-03-01 13:55:00,51.91,51.92,51.87,51.92,14060.0,50.1117,50.1214,50.0731,50.1214,14060.0
2023-03-01 14:00:00,51.91,51.91,51.85,51.86,12905.0,50.1117,50.1117,50.0538,50.0635,12905.0
2023-03-01 14:05:00,51.87,51.88,51.84,51.87,24645.0,50.0731,50.0828,50.0441,50.0731,24645.0
2023-03-01 14:10:00,51.88,51.94,51.88,51.93,33650.0,50.0828,50.1407,50.0828,50.131,33650.0
2023-03-01 14:15:00,51.9,51.91,51.85,51.86,37790.0,50.1021,50.1117,50.0538,50.0635,37790.0
2023-03-01 14:20:00,51.87,51.88,51.84,51.87,25940.0,50.0731,50.0828,50.0441,50.0731,25940.0
2023-03-01 14:25:00,51.87,51.87,51.81,51.81,35685.0,50.0731,50.0731,50.0152,50.0152,35685.0
2023-03-01 14:30:00,51.81,51.83,51.8,51.82,39505.0,50.0152,50.0345,50.0055,50.0248,39505.0
2023-03-01 14:35:00,51.82,51.84,51.81,51.84,61720.0,50.0248,50.0441,50.0152,50.0441,61720.0
2023-03-01 14:40:00,51.84,51.84,51.79,51.82,33880.0,50.0441,50.0441,49.9959,50.0248,33880.0
2023-03-01 14:45:00,51.82,51.83,51.79,51.8,13075.0,50.0248,50.0345,49.9959,50.0055,13075.0
2023-03-01 14:50:00,51.8,51.82,51.76,51.82,58985.0,50.0055,50.0248,49.9669,50.0248,58985.0
2023-03-01 14:55:00,51.81,51.84,51.81,51.81,58795.0,50.0152,50.0441,50.0152,50.0152,58795.0
2023-03-01 15:00:00,51.81,51.85,51.8,51.84,35205.0,50.0152,50.0538,50.0055,50.0441,35205.0
2023-03-01 15:05:00,51.84,51.91,51.84,51.91,64530.0,50.0441,50.1117,50.0441,50.1117,64530.0
2023-03-01 15:10:00,51.91,51.92,51.89,51.9,26510.0,50.1117,50.1214,50.0924,50.1021,26510.0
2023-03-01 15:15:00,51.91,51.98,51.9,51.97,35110.0,50.1117,50.1793,50.1021,50.1696,35110.0
2023-03-01 15:20:00,51.96,51.98,51.92,51.92,13915.0,50.16,50.1793,50.1214,50.1214,13915.0
2023-03-01 15:25:00,51.93,51.93,51.89,51.9,210425.0,50.131,50.131,50.0924,50.1021,210425.0
2023-03-01 15:30:00,51.9,51.99,51.9,51.99,41365.0,50.1021,50.1889,50.1021,50.1889,41365.0
2023-03-01 15:35:00,51.98,52.0,51.95,51.97,45325.0,50.1793,50.1986,50.1503,50.1696,45325.0
2023-03-01 15:40:00,51.97,52.03,51.97,52.0,34155.0,50.1696,50.2276,50.1696,50.1986,34155.0
2023-03-01 15:45:00,52.0,52.04,51.99,52.03,32435.0,50.1986,50.2372,50.1889,50.2276,32435.0
2023-03-01 15:50:00,52.03,52.05,52.01,52.04,54310.0,50.2276,50.2469,50.2083,50.2372,54310.0
2023-03-01 15:55:00,52.04,52.04,52.0,52.03,473705.0,50.2372,50.2372,50.1986,50.2276,473705.0
2023-03-02 09:30:00,51.66,51.67,51.53,51.64,103345.0,49.8704,49.88,49.7449,49.8511,103345.0
2023-03-02 09:35:00,51.62,51.63,51.52,51.59,90865.0,49.8318,49.8414,49.7352,49.8028,90865.0
2023-03-02 09:40:00,51.62,51.62,51.54,51.55,12695.0,49.8318,49.8318,49.7545,49.7642,12695.0
2023-03-02 09:45:00,51.56,51.59,51.51,51.59,26490.0,49.7738,49.8028,49.7256,49.8028,26490.0
2023-03-02 09:50:00,51.56,51.74,51.55,51.71,32540.0,49.7738,49.9476,49.7642,49.9186,32540.0
2023-03-02 09:55:00,51.69,51.71,51.62,51.69,113590.0,49.8993,49.9186,49.8318,49.8993,113590.0
2023-03-02 10:00:00,51.7,51.83,51.7,51.82,40245.0,49.909,50.0345,49.909,50.0248,40245.0
2023-03-02 10:05:00,51.83,51.83,51.78,51.79,13070.0,50.0345,50.0345,49.9862,49.9959,13070.0
2023-03-02 10:10:00,51.79,51.82,51.77,51.8,10990.0,49.9959,50.0248,49.9766,50.0055,10990.0
2023-03-02 10:15:00,51.77,51.79,51.69,51.69,11830.0,49.9766,49.9959,49.8993,49.8993,11830.0
2023-03-02 10:20:00,51.68,51.68,51.58,51.65,25200.0,49.8897,49.8897,49.7931,49.8607,25200.0
2023-03-02 10:25:00,51.65,51.79,51.64,51.76,999020.0,49.8607,49.9959,49.8511,49.9669,999020.0
2023-03-02 10:30:00,51.77,51.85,51.74,51.84,18735.0,49.9766,50.0538,49.9476,50.0441,18735.0
2023-03-02 10:35:00,51.84,51.85,51.84,51.85,1795.0,50.0441,50.0538,50.0441,50.0538,1795.0
2023-03-02 10:40:00,51.76,51.78,51.75,51.77,15350.0,49.9669,49.9862,49.9573,49.9766,15350.0
2023-03-02 10:45:00,51.76,51.8,51.75,51.79,13230.0,49.9669,50.0055,49.9573,49.9959,13230.0
2023-03-02 10:50:00,51.76,51.86,51.76,51.84,10160.0,49.9669,50.0635,49.9669,50.0441,10160.0
2023-03-02 10:55:00,51.84,51.84,51.81,51.83,10175.0,50.0441,50.0441,50.0152,50.0345,10175.0
2023-03-02 11:00:00,51.85,51.86,51.82,51.83,9240.0,50.0538,50.0635,50.0248,50.0345,9240.0
2023-03-02 11:05:00,51.82,51.88,51.82,51.87,6470.0,50.0248,50.0828,50.0248,50.0731,6470.0
2023-03-02 11:10:00,51.87,51.89,51.85,51.86,19760.0,50.0731,50.0924,50.0538,50.0635,19760.0
2023-03-02 11:15:00,51.85,51.91,51.85,51.86,19130.0,50.0538,50.1117,50.0538,50.0635,19130.0
2023-03-02 11:20:00,51.87,51.87,51.84,51.84,11490.0,50.0731,50.0731,50.0441,50.0441,11490.0
2023-03-02 11:25:00,51.82,51.85,51.8,51.82,35310.0,50.0248,50.0538,50.0055,50.0248,35310.0
2023-03-02 11:30:00,51.84,51.86,51.84,51.85,22530.0,50.0441,50.0635,50.0441,50.0538,22530.0
2023-03-02 11:35:00,51.83,51.83,51.8,51.8,6740.0,50.0345,50.0345,50.0055,50.0055,6740.0
2023-03-02 11:40:00,51.82,51.84,51.82,51.82,10345.0,50.0248,50.0441,50.0248,50.0248,10345.0
2023-03-02 11:45:00,51.82,51.85,51.82,51.84,16790.0,50.0248,50.0538,50.0248,50.0441,16790.0
2023-03-02 11:50:00,51.85,51.87,51.8,51.8,22010.0,50.0538,50.0731,50.0055,50.0055,22010.0
2023-03-02 11:55:00,51.8,51.87,51.8,51.86,98930.0,50.0055,50.0731,50.0055,50.0635,98930.0
2023-03-02 12:00:00,51.86,51.88,51.86,51.86,23695.0,50.0635,50.0828,50.0635,50.0635,23695.0
2023-03-02 12:05:00,51.86,51.86,51.84,51.86,38020.0,50.0635,50.0635,50.0441,50.0635,38020.0
2023-03-02 12:10:00,51.86,51.86,51.84,51.85,7220.0,50.0635,50.0635,50.0441,50.0538,7220.0
2023-03-02 12:15:00,51.85,51.85,51.81,51.81,20900.0,50.0538,50.0538,50.0152,50.0152,20900.0
2023-03-02 12:20:00,51.81,51.84,51.81,51.84,10760.0,50.0152,50.0441,50.0152,50.0441,10760.0
2023-03-02 12:25:00,51.84,51.9,51.84,51.89,15310.0,50.0441,50.1021,50.0441,50.0924,15310.0
2023-03-02 12:30:00,51.89,51.97,51.89,51.93,14595.0,50.0924,50.1696,50.0924,50.131,14595.0
2023-03-02 12:35:00,51.92,51.94,51.88,51.89,32270.0,50.1214,50.1407,50.0828,50.0924,32270.0
2023-03-02 12:40:00,51.89,51.9,51.87,51.89,15135.0,50.0924,50.1021,50.0731,50.0924,15135.0
2023-03-02 12:45:00,51.89,51.89,51.87,51.88,9515.0,50.0924,50.0924,50.0731,50.0828,9515.0
2023-03-02 12:50:00,51.87,51.92,51.87,51.91,39625.0,50.0731,50.1214,50.0731,50.1117,39625.0
2023-03-02 12:55:00,51.91,51.94,51.91,51.93,7720.0,50.1117,50.1407,50.1117,50.131,7720.0
2023-03-02 13:00:00,51.92,51.95,51.91,51.93,12745.0,50.1214,50.1503,50.1117,50.131,12745.0
2023-03-02 13:05:00,51.91,51.91,51.89,51.89,6870.0,50.1117,50.1117,50.0924,50.0924,6870.0
2023-03-02 13:10:00,51.9,51.91,51.89,51.91,13395.0,50.1021,50.1117,50.0924,50.1117,13395.0
2023-03-02 13:15:00,51.91,51.91,51.86,51.9,30730.0,50.1117,50.1117,50.0635,50.1021,30730.0
2023-03-02 13:20:00,51.9,51.9,51.86,51.86,19210.0,50.1021,50.1021,50.0635,50.0635,19210.0
2023-03-02 13:25:00,51.85,51.87,51.84,51.85,17940.0,50.0538,50.0731,50.0441,50.0538,17940.0
2023-03-02 13:30:00,51.85,51.87,51.84,51.86,18470.0,50.0538,50.0731,50.0441,50.0635,18470.0
2023-03-02 13:35:00,51.87,52.07,51.87,51.99,227825.0,50.0731,50.2662,50.0731,50.1889,227825.0
2023-03-02 13:40:00,51.99,52.02,51.94,51.94,31915.0,50.1889,50.2179,50.1407,50.1407,31915.0
2023-03-02 13:45:00,51.95,51.98,51.95,51.98,8095.0,50.1503,50.1793,50.1503,50.1793,8095.0
2023-03-02 13:50:00,51.97,52.02,51.97,52.02,15035.0,50.1696,50.2179,50.1696,50.2179,15035.0
2023-03-02 13:55:00,52.01,52.09,52.01,52.09,96135.0,50.2083,50.2855,50.2083,50.2855,96135.0
2023-03-02 14:00:00,52.1,52.2,52.1,52.17,18650.0,50.2951,50.3917,50.2951,50.3627,18650.0
2023-03-02 14:05:00,52.17,52.17,52.13,52.14,18975.0,50.3627,50.3627,50.3241,50.3338,18975.0
2023-03-02 14:10:00,52.15,52.16,52.08,52.08,22225.0,50.3434,50.3531,50.2758,50.2758,22225.0
2023-03-02 14:15:00,52.08,52.11,52.08,52.11,4710.0,50.2758,50.3048,50.2758,50.3048,4710.0
2023-03-02 14:20:00,52.11,52.14,52.11,52.13,33780.0,50.3048,50.3338,50.3048,50.3241,33780.0
2023-03-02 14:25:00,52.14,52.21,52.13,52.19,18265.0,50.3338,50.4013,50.3241,50.382,18265.0
2023-03-02 14:30:00,52.2,52.22,52.17,52.17,12020.0,50.3917,50.411,50.3627,50.3627,12020.0
2023-03-02 14:35:00,52.17,52.18,52.11,52.15,9065.0,50.3627,50.3724,50.3048,50.3434,9065.0
2023-03-02 14:40:00,52.15,52.17,52.15,52.15,11475.0,50.3434,50.3627,50.3434,50.3434,11475.0
2023-03-02 14:45:00,52.15,52.16,52.14,52.16,11265.0,50.3434,50.3531,50.3338,50.3531,11265.0
2023-03-02 14:50:00,52.14,52.16,52.13,52.13,15650.0,50.3338,50.3531,50.3241,50.3241,15650.0
2023-03-02 14:55:00,52.14,52.17,52.13,52.17,126105.0,50.3338,50.3627,50.3241,50.3627,126105.0
2023-03-02 15:00:00,52.18,52.2,52.11,52.13,74955.0,50.3724,50.3917,50.3048,50.3241,74955.0
2023-03-02 15:05:00,52.11,52.14,52.11,52.11,19235.0,50.3048,50.3338,50.3048,50.3048,19235.0
2023-03-02 15:10:00,52.14,52.18,52.14,52.16,19540.0,50.3338,50.3724,50.3338,50.3531,19540.0
2023-03-02 15:15:00,52.17,52.23,52.15,52.15,74340.0,50.3627,50.4206,50.3434,50.3434,74340.0
2023-03-02 15:20:00,52.17,52.2,52.16,52.19,60445.0,50.3627,50.3917,50.3531,50.382,60445.0
2023-03-02 15:25:00,52.2,52.23,52.18,52.2,29570.0,50.3917,50.4206,50.3724,50.3917,29570.0
2023-03-02 15:30:00,52.22,52.27,52.21,52.26,53010.0,50.411,50.4592,50.4013,50.4496,53010.0
2023-03-02 15:35:00,52.26,52.35,52.25,52.32,68710.0,50.4496,50.5365,50.4399,50.5075,68710.0
2023-03-02 15:40:00,52.32,52.34,52.28,52.28,70650.0,50.5075,50.5268,50.4689,50.4689,70650.0
2023-03-02 15:45:00,52.28,52.3,52.25,52.28,41230.0,50.4689,50.4882,50.4399,50.4689,41230.0
2023-03-02 15:50:00,52.25,52.27,52.19,52.2,39500.0,50.4399,50.4592,50.382,50.3917,39500.0
2023-03-02 15:55:00,52.23,52.29,52.23,52.29,495565.0,50.4206,50.4786,50.4206,50.4786,495565.0
2023-03-03 09:30:00,52.5,52.52,52.39,52.42,102920.0,50.6813,50.7006,50.5751,50.6041,102920.0
2023-03-03 09:35:00,52.42,52.44,52.35,52.36,71535.0,50.6041,50.6234,50.5365,50.5461,71535.0
2023-03-03 09:40:00,52.35,52.4,52.32,52.36,80290.0,50.5365,50.5847,50.5075,50.5461,80290.0
2023-03-03 09:45:00,52.38,52.43,52.37,52.41,74710.0,50.5654,50.6137,50.5558,50.5944,74710.0
2023-03-03 09:50:00,52.42,52.44,52.37,52.44,25060.0,50.6041,50.6234,50.5558,50.6234,25060.0
2023-03-03 09:55:00,52.46,52.48,52.42,52.42,25680.0,50.6427,50.662,50.6041,50.6041,25680.0
2023-03-03 10:00:00,52.42,52.46,52.26,52.32,113655.0,50.6041,50.6427,50.4496,50.5075,113655.0
2023-03-03 10:05:00,52.29,52.29,52.21,52.24,24140.0,50.4786,50.4786,50.4013,50.4303,24140.0
2023-03-03 10:10:00,52.21,52.32,52.21,52.32,17595.0,50.4013,50.5075,50.4013,50.5075,17595.0
2023-03-03 10:15:00,52.35,52.36,52.32,52.36,18615.0,50.5365,50.5461,50.5075,50.5461,18615.0
2023-03-03 10:20:00,52.37,52.46,52.37,52.43,46790.0,50.5558,50.6427,50.5558,50.6137,46790.0
2023-03-03 10:25:00,52.45,52.51,52.41,52.46,39360.0,50.633,50.6909,50.5944,50.6427,39360.0
2023-03-03 10:30:00,52.44,52.48,52.42,52.43,48930.0,50.6234,50.662,50.6041,50.6137,48930.0
2023-03-03 10:35:00,52.43,52.45,52.42,52.43,22950.0,50.6137,50.633,50.6041,50.6137,22950.0
2023-03-03 10:40:00,52.42,52.46,52.4,52.45,43730.0,50.6041,50.6427,50.5847,50.633,43730.0
2023-03-03 10:45:00,52.47,52.48,52.44,52.46,149630.0,50.6523,50.662,50.6234,50.6427,149630.0
2023-03-03 10:50:00,52.45,52.45,52.38,52.38,8205.0,50.633,50.633,50.5654,50.5654,8205.0
2023-03-03 10:55:00,52.41,52.41,52.38,52.38,6315.0,50.5944,50.5944,50.5654,50.5654,6315.0
2023-03-03 11:00:00,52.4,52.43,52.4,52.41,8440.0,50.5847,50.6137,50.5847,50.5944,8440.0
2023-03-03 11:05:00,52.42,52.46,52.42,52.46,71925.0,50.6041,50.6427,50.6041,50.6427,71925.0
2023-03-03 11:10:00,52.46,52.48,52.41,52.48,68385.0,50.6427,50.662,50.5944,50.662,68385.0
2023-03-03 11:15:00,52.5,52.54,52.49,52.52,30685.0,50.6813,50.7199,50.6716,50.7006,30685.0
2023-03-03 11:20:00,52.51,52.52,52.49,52.5,58985.0,50.6909,50.7006,50.6716,50.6813,58985.0
2023-03-03 11:25:00,52.51,52.53,52.49,52.53,26865.0,50.6909,50.7102,50.6716,50.7102,26865.0
2023-03-03 11:30:00,52.53,52.56,52.51,52.51,57920.0,50.7102,50.7392,50.6909,50.6909,57920.0
2023-03-03 11:35:00,52.52,52.57,52.52,52.52,19100.0,50.7006,50.7489,50.7006,50.7006,19100.0
2023-03-03 11:40:00,52.51,52.52,52.49,52.51,15915.0,50.6909,50.7006,50.6716,50.6909,15915.0
2023-03-03 11:45:00,52.52,52.56,52.51,52.55,61670.0,50.7006,50.7392,50.6909,50.7295,61670.0
2023-03-03 11:50:00,52.55,52.61,52.55,52.6,25380.0,50.7295,50.7875,50.7295,50.7778,25380.0
2023-03-03 11:55:00,52.6,52.68,52.6,52.66,35515.0,50.7778,50.855,50.7778,50.8357,35515.0
2023-03-03 12:00:00,52.66,52.68,52.64,52.66,30955.0,50.8357,50.855,50.8164,50.8357,30955.0
2023-03-03 12:05:00,52.65,52.68,52.65,52.67,10850.0,50.8261,50.855,50.8261,50.8454,10850.0
2023-03-03 12:10:00,52.67,52.7,52.67,52.7,15180.0,50.8454,50.8744,50.8454,50.8744,15180.0
2023-03-03 12:15:00,52.69,52.69,52.67,52.69,50840.0,50.8647,50.8647,50.8454,50.8647,50840.0
2023-03-03 12:20:00,52.69,52.71,52.69,52.7,20990.0,50.8647,50.884,50.8647,50.8744,20990.0
2023-03-03 12:25:00,52.7,52.72,52.69,52.71,20185.0,50.8744,50.8937,50.8647,50.884,20185.0
2023-03-03 12:30:00,52.71,52.72,52.69,52.69,13525.0,50.884,50.8937,50.8647,50.8647,13525.0
2023-03-03 12:35:00,52.69,52.71,52.68,52.69,17025.0,50.8647,50.884,50.855,50.8647,17025.0
2023-03-03 12:40:00,52.69,52.69,52.68,52.69,7105.0,50.8647,50.8647,50.855,50.8647,7105.0
2023-03-03 12:45:00,52.68,52.71,52.68,52.7,47365.0,50.855,50.884,50.855,50.8744,47365.0
2023-03-03 12:50:00,52.71,52.73,52.7,52.72,20050.0,50.884,50.9033,50.8744,50.8937,20050.0
2023-03-03 12:55:00,52.73,52.75,52.73,52.75,32095.0,50.9033,50.9226,50.9033,50.9226,32095.0
2023-03-03 13:00:00,52.74,52.75,52.73,52.75,26185.0,50.913,50.9226,50.9033,50.9226,26185.0
2023-03-03 13:05:00,52.75,52.79,52.75,52.77,65645.0,50.9226,50.9612,50.9226,50.9419,65645.0
2023-03-03 13:10:00,52.78,52.79,52.77,52.79,9960.0,50.9516,50.9612,50.9419,50.9612,9960.0
2023-03-03 13:15:00,52.78,52.78,52.76,52.76,47765.0,50.9516,50.9516,50.9323,50.9323,47765.0
2023-03-03 13:20:00,52.76,52.77,52.74,52.74,15470.0,50.9323,50.9419,50.913,50.913,15470.0
2023-03-03 13:25:00,52.75,52.78,52.74,52.77,14050.0,50.9226,50.9516,50.913,50.9419,14050.0
2023-03-03 13:30:00,52.79,52.8,52.75,52.75,22165.0,50.9612,50.9709,50.9226,50.9226,22165.0
2023-03-03 13:35:00,52.76,52.78,52.76,52.77,12315.0,50.9323,50.9516,50.9323,50.9419,12315.0
2023-03-03 13:40:00,52.76,52.78,52.75,52.78,16570.0,50.9323,50.9516,50.9226,50.9516,16570.0
2023-03-03 13:45:00,52.77,52.79,52.76,52.79,13010.0,50.9419,50.9612,50.9323,50.9612,13010.0
2023-03-03 13:50:00,52.78,52.78,52.77,52.78,26610.0,50.9516,50.9516,50.9419,50.9516,26610.0
2023-03-03 13:55:00,52.77,52.78,52.76,52.78,59825.0,50.9419,50.9516,50.9323,50.9516,59825.0
2023-03-03 14:00:00,52.78,52.79,52.75,52.76,31085.0,50.9516,50.9612,50.9226,50.9323,31085.0
2023-03-03 14:05:00,52.75,52.8,52.75,52.79,55995.0,50.9226,50.9709,50.9226,50.9612,55995.0
2023-03-03 14:10:00,52.79,52.85,52.79,52.85,67315.0,50.9612,51.0192,50.9612,51.0192,67315.0
2023-03-03 14:15:00,52.85,52.85,52.84,52.84,62850.0,51.0192,51.0192,51.0095,51.0095,62850.0
2023-03-03 14:20:00,52.84,52.86,52.84,52.84,46505.0,51.0095,51.0288,51.0095,51.0095,46505.0
2023-03-03 14:25:00,52.84,52.87,52.84,52.86,71895.0,51.0095,51.0385,51.0095,51.0288,71895.0
2023-03-03 14:30:00,52.86,52.87,52.85,52.85,98995.0,51.0288,51.0385,51.0192,51.0192,98995.0
2023-03-03 14:35:00,52.85,52.86,52.84,52.84,77905.0,51.0192,51.0288,51.0095,51.0095,77905.0
2023-03-03 14:40:00,52.84,52.86,52.84,52.84,21645.0,51.0095,51.0288,51.0095,51.0095,21645.0
2023-03-03 14:45:00,52.85,52.87,52.84,52.87,22505.0,51.0192,51.0385,51.0095,51.0385,22505.0
2023-03-03 14:50:00,52.87,52.89,52.87,52.87,37055.0,51.0385,51.0578,51.0385,51.0385,37055.0
2023-03-03 14:55:00,52.86,52.89,52.86,52.88,48030.0,51.0288,51.0578,51.0288,51.0481,48030.0
2023-03-03 15:00:00,52.88,52.91,52.86,52.91,30730.0,51.0481,51.0771,51.0288,51.0771,30730.0
2023-03-03 15:05:00,52.92,52.94,52.91,52.93,50585.0,51.0867,51.106,51.0771,51.0964,50585.0
2023-03-03 15:10:00,52.93,52.93,52.89,52.9,146050.0,51.0964,51.0964,51.0578,51.0674,146050.0
2023-03-03 15:15:00,52.9,52.91,52.87,52.87,44195.0,51.0674,51.0771,51.0385,51.0385,44195.0
2023-03-03 15:20:00,52.89,52.9,52.87,52.87,178825.0,51.0578,51.0674,51.0385,51.0385,178825.0
2023-03-03 15:25:00,52.87,52.88,52.84,52.88,82355.0,51.0385,51.0481,51.0095,51.0481,82355.0
2023-03-03 15:30:00,52.88,52.89,52.85,52.86,100395.0,51.0481,51.0578,51.0192,51.0288,100395.0
2023-03-03 15:35:00,52.85,52.85,52.82,52.83,122875.0,51.0192,51.0192,50.9902,50.9998,122875.0
2023-03-03 15:40:00,52.83,52.84,52.81,52.84,144250.0,50.9998,51.0095,50.9805,51.0095,144250.0
2023-03-03 15:45:00,52.83,52.83,52.78,52.82,91265.0,50.9998,50.9998,50.9516,50.9902,91265.0
2023-03-03 15:50:00,52.82,52.85,52.79,52.83,285355.0,50.9902,51.0192,50.9612,50.9998,285355.0
2023-03-03 15:55:00,52.83,52.88,52.82,52.87,874070.0,50.9998,51.0481,50.9902,51.0385,874070.0
2023-03-06 09:30:00,52.81,52.88,52.74,52.82,223415.0,50.9805,51.0481,50.913,50.9902,223415.0
2023-03-06 09:35:00,52.81,52.82,52.76,52.76,27480.0,50.9805,50.9902,50.9323,50.9323,27480.0
2023-03-06 09:40:00,52.77,52.8,52.72,52.79,60345.0,50.9419,50.9709,50.8937,50.9612,60345.0
2023-03-06 09:45:00,52.79,52.81,52.75,52.77,87420.0,50.9612,50.9805,50.9226,50.9419,87420.0
2023-03-06 09:50:00,52.77,52.82,52.74,52.78,65525.0,50.9419,50.9902,50.913,50.9516,65525.0
2023-03-06 09:55:00,52.78,52.79,52.73,52.77,21325.0,50.9516,50.9612,50.9033,50.9419,21325.0
2023-03-06 10:00:00,52.76,52.76,52.69,52.76,45745.0,50.9323,50.9323,50.8647,50.9323,45745.0
2023-03-06 10:05:00,52.74,52.87,52.73,52.83,116555.0,50.913,51.0385,50.9033,50.9998,116555.0
2023-03-06 10:10:00,52.84,52.87,52.82,52.87,93015.0,51.0095,51.0385,50.9902,51.0385,93015.0
2023-03-06 10:15:00,52.88,52.92,52.85,52.89,55925.0,51.0481,51.0867,51.0192,51.0578,55925.0
2023-03-06 10:20:00,52.91,52.91,52.82,52.87,44860.0,51.0771,51.0771,50.9902,51.0385,44860.0
2023-03-06 10:25:00,52.86,52.87,52.83,52.84,113025.0,51.0288,51.0385,50.9998,51.0095,113025.0
2023-03-06 10:30:00,52.85,52.88,52.83,52.83,97580.0,51.0192,51.0481,50.9998,50.9998,97580.0
2023-03-06 10:35:00,52.82,52.83,52.78,52.79,23285.0,50.9902,50.9998,50.9516,50.9612,23285.0
2023-03-06 10:40:00,52.79,52.84,52.73,52.82,97940.0,50.9612,51.0095,50.9033,50.9902,97940.0
2023-03-06 10:45:00,52.82,52.82,52.73,52.74,164430.0,50.9902,50.9902,50.9033,50.913,164430.0
2023-03-06 10:50:00,52.73,52.76,52.73,52.75,52955.0,50.9033,50.9323,50.9033,50.9226,52955.0
2023-03-06 10:55:00,52.75,52.78,52.73,52.75,167135.0,50.9226,50.9516,50.9033,50.9226,167135.0
2023-03-06 11:00:00,52.74,52.77,52.74,52.77,17540.0,50.913,50.9419,50.913,50.9419,17540.0
2023-03-06 11:05:00,52.76,52.81,52.76,52.77,23360.0,50.9323,50.9805,50.9323,50.9419,23360.0
2023-03-06 11:10:00,52.76,52.77,52.73,52.75,130225.0,50.9323,50.9419,50.9033,50.9226,130225.0
2023-03-06 11:15:00,52.77,52.79,52.73,52.77,36625.0,50.9419,50.9612,50.9033,50.9419,36625.0
2023-03-06 11:20:00,52.77,52.77,52.7,52.72,99820.0,50.9419,50.9419,50.8744,50.8937,99820.0
2023-03-06 11:25:00,52.73,52.74,52.67,52.69,36280.0,50.9033,50.913,50.8454,50.8647,36280.0
2023-03-06 11:30:00,52.69,52.7,52.66,52.67,23565.0,50.8647,50.8744,50.8357,50.8454,23565.0
2023-03-06 11:35:00,52.67,52.7,52.65,52.68,43430.0,50.8454,50.8744,50.8261,50.855,43430.0
2023-03-06 11:40:00,52.69,52.69,52.64,52.64,26650.0,50.8647,50.8647,50.8164,50.8164,26650.0
2023-03-06 11:45:00,52.64,52.66,52.62,52.63,53520.0,50.8164,50.8357,50.7971,50.8068,53520.0
2023-03-06 11:50:00,52.63,52.65,52.6,52.65,75805.0,50.8068,50.8261,50.7778,50.8261,75805.0
2023-03-06 11:55:00,52.65,52.65,52.6,52.64,33180.0,50.8261,50.8261,50.7778,50.8164,33180.0
2023-03-06 12:00:00,52.64,52.66,52.62,52.64,51800.0,50.8164,50.8357,50.7971,50.8164,51800.0
2023-03-06 12:05:00,52.64,52.64,52.59,52.62,29175.0,50.8164,50.8164,50.7682,50.7971,29175.0
2023-03-06 12:10:00,52.63,52.67,52.63,52.65,67110.0,50.8068,50.8454,50.8068,50.8261,67110.0
2023-03-06 12:15:00,52.66,52.67,52.63,52.67,23550.0,50.8357,50.8454,50.8068,50.8454,23550.0
2023-03-06 12:20:00,52.67,52.68,52.63,52.63,23810.0,50.8454,50.855,50.8068,50.8068,23810.0
2023-03-06 12:25:00,52.62,52.62,52.59,52.62,37605.0,50.7971,50.7971,50.7682,50.7971,37605.0
2023-03-06 12:30:00,52.61,52.61,52.57,52.57,25180.0,50.7875,50.7875,50.7489,50.7489,25180.0
2023-03-06 12:35:00,52.57,52.58,52.53,52.54,11005.0,50.7489,50.7585,50.7102,50.7199,11005.0
2023-03-06 12:40:00,52.54,52.54,52.5,52.5,12515.0,50.7199,50.7199,50.6813,50.6813,12515.0
2023-03-06 12:45:00,52.49,52.49,52.43,52.43,18405.0,50.6716,50.6716,50.6137,50.6137,18405.0
2023-03-06 12:50:00,52.43,52.44,52.4,52.42,25060.0,50.6137,50.6234,50.5847,50.6041,25060.0
2023-03-06 12:55:00,52.42,52.45,52.4,52.43,16200.0,50.6041,50.633,50.5847,50.6137,16200.0
2023-03-06 13:00:00,52.42,52.42,52.4,52.41,18675.0,50.6041,50.6041,50.5847,50.5944,18675.0
2023-03-06 13:05:00,52.43,52.43,52.35,52.37,24800.0,50.6137,50.6137,50.5365,50.5558,24800.0
2023-03-06 13:10:00,52.37,52.39,52.35,52.38,19970.0,50.5558,50.5751,50.5365,50.5654,19970.0
2023-03-06 13:15:00,52.38,52.38,52.35,52.37,10180.0,50.5654,50.5654,50.5365,50.5558,10180.0
2023-03-06 13:20:00,52.37,52.38,52.34,52.35,22380.0,50.5558,50.5654,50.5268,50.5365,22380.0
2023-03-06 13:25:00,52.35,52.38,52.32,52.35,9585.0,50.5365,50.5654,50.5075,50.5365,9585.0
2023-03-06 13:30:00,52.34,52.36,52.33,52.35,20430.0,50.5268,50.5461,50.5172,50.5365,20430.0
2023-03-06 13:35:00,52.34,52.34,52.28,52.3,21310.0,50.5268,50.5268,50.4689,50.4882,21310.0
2023-03-06 13:40:00,52.29,52.32,52.29,52.32,12685.0,50.4786,50.5075,50.4786,50.5075,12685.0
2023-03-06 13:45:00,52.31,52.31,52.24,52.26,15110.0,50.4979,50.4979,50.4303,50.4496,15110.0
2023-03-06 13:50:00,52.25,52.26,52.24,52.25,42100.0,50.4399,50.4496,50.4303,50.4399,42100.0
2023-03-06 13:55:00,52.25,52.25,52.21,52.24,35920.0,50.4399,50.4399,50.4013,50.4303,35920.0
2023-03-06 14:00:00,52.24,52.26,52.23,52.26,29445.0,50.4303,50.4496,50.4206,50.4496,29445.0
2023-03-06 14:05:00,52.27,52.28,52.26,52.28,22900.0,50.4592,50.4689,50.4496,50.4689,22900.0
2023-03-06 14:10:00,52.27,52.3,52.25,52.27,42285.0,50.4592,50.4882,50.4399,50.4592,42285.0
2023-03-06 14:15:00,52.26,52.27,52.21,52.22,28590.0,50.4496,50.4592,50.4013,50.411,28590.0
2023-03-06 14:20:00,52.22,52.23,52.2,52.22,32835.0,50.411,50.4206,50.3917,50.411,32835.0
2023-03-06 14:25:00,52.22,52.24,52.18,52.24,13465.0,50.411,50.4303,50.3724,50.4303,13465.0
2023-03-06 14:30:00,52.24,52.28,52.24,52.24,72300.0,50.4303,50.4689,50.4303,50.4303,72300.0
2023-03-06 14:35:00,52.24,52.26,52.23,52.26,21330.0,50.4303,50.4496,50.4206,50.4496,21330.0
2023-03-06 14:40:00,52.25,52.27,52.24,52.27,12340.0,50.4399,50.4592,50.4303,50.4592,12340.0
2023-03-06 14:45:00,52.26,52.26,52.2,52.22,21930.0,50.4496,50.4496,50.3917,50.411,21930.0
2023-03-06 14:50:00,52.2,52.23,52.2,52.23,39355.0,50.3917,50.4206,50.3917,50.4206,39355.0
2023-03-06 14:55:00,52.24,52.27,52.22,52.22,77065.0,50.4303,50.4592,50.411,50.411,77065.0
2023-03-06 15:00:00,52.22,52.26,52.21,52.21,34525.0,50.411,50.4496,50.4013,50.4013,34525.0
2023-03-06 15:05:00,52.2,52.26,52.2,52.26,84510.0,50.3917,50.4496,50.3917,50.4496,84510.0
2023-03-06 15:10:00,52.25,52.27,52.18,52.2,81425.0,50.4399,50.4592,50.3724,50.3917,81425.0
2023-03-06 15:15:00,52.2,52.21,52.16,52.17,908415.0,50.3917,50.4013,50.3531,50.3627,908415.0
2023-03-06 15:20:00,52.16,52.19,52.14,52.14,108605.0,50.3531,50.382,50.3338,50.3338,108605.0
2023-03-06 15:25:00,52.13,52.15,52.11,52.12,22650.0,50.3241,50.3434,50.3048,50.3144,22650.0
2023-03-06 15:30:00,52.11,52.17,52.1,52.13,28085.0,50.3048,50.3627,50.2951,50.3241,28085.0
2023-03-06 15:35:00,52.13,52.2,52.13,52.19,39415.0,50.3241,50.3917,50.3241,50.382,39415.0
2023-03-06 15:40:00,52.19,52.23,52.18,52.23,45980.0,50.382,50.4206,50.3724,50.4206,45980.0
2023-03-06 15:45:00,52.23,52.26,52.21,52.26,49690.0,50.4206,50.4496,50.4013,50.4496,49690.0
2023-03-06 15:50:00,52.23,52.25,52.21,52.22,82355.0,50.4206,50.4399,50.4013,50.411,82355.0
2023-03-06 15:55:00,52.22,52.25,52.2,52.23,462365.0,50.411,50.4399,50.3917,50.4206,462365.0
2023-03-07 09:30:00,52.21,52.23,52.12,52.23,93150.0,50.4013,50.4206,50.3144,50.4206,93150.0
2023-03-07 09:35:00,52.21,52.32,52.21,52.28,89010.0,50.4013,50.5075,50.4013,50.4689,89010.0
2023-03-07 09:40:00,52.29,52.3,52.21,52.21,17590.0,50.4786,50.4882,50.4013,50.4013,17590.0
2023-03-07 09:45:00,52.22,52.33,52.22,52.32,11410.0,50.411,50.5172,50.411,50.5075,11410.0
2023-03-07 09:50:00,52.33,52.37,52.3,52.36,50345.0,50.5172,50.5558,50.4882,50.5461,50345.0
2023-03-07 09:55:00,52.36,52.4,52.34,52.4,20290.0,50.5461,50.5847,50.5268,50.5847,20290.0
2023-03-07 10:00:00,52.33,52.33,52.05,52.06,75420.0,50.5172,50.5172,50.2469,50.2565,75420.0
2023-03-07 10:05:00,52.05,52.11,51.97,51.97,36055.0,50.2469,50.3048,50.1696,50.1696,36055.0
2023-03-07 10:10:00,51.98,52.07,51.94,52.05,36310.0,50.1793,50.2662,50.1407,50.2469,36310.0
2023-03-07 10:15:00,52.04,52.1,52.01,52.05,35255.0,50.2372,50.2951,50.2083,50.2469,35255.0
2023-03-07 10:20:00,52.07,52.22,52.02,52.13,13125.0,50.2662,50.411,50.2179,50.3241,13125.0
2023-03-07 10:25:00,52.08,52.09,52.03,52.06,22890.0,50.2758,50.2855,50.2276,50.2565,22890.0
2023-03-07 10:30:00,52.06,52.24,52.06,52.19,31395.0,50.2565,50.4303,50.2565,50.382,31395.0
2023-03-07 10:35:00,52.19,52.25,52.13,52.14,66780.0,50.382,50.4399,50.3241,50.3338,66780.0
2023-03-07 10:40:00,52.12,52.12,51.99,51.99,27665.0,50.3144,50.3144,50.1889,50.1889,27665.0
2023-03-07 10:45:00,51.97,52.06,51.95,52.05,35085.0,50.1696,50.2565,50.1503,50.2469,35085.0
2023-03-07 10:50:00,52.04,52.04,51.89,51.94,23165.0,50.2372,50.2372,50.0924,50.1407,23165.0
2023-03-07 10:55:00,51.96,51.98,51.84,51.84,17685.0,50.16,50.1793,50.0441,50.0441,17685.0
2023-03-07 11:00:00,51.82,51.94,51.82,51.93,13990.0,50.0248,50.1407,50.0248,50.131,13990.0
2023-03-07 11:05:00,51.93,51.96,51.92,51.92,20480.0,50.131,50.16,50.1214,50.1214,20480.0
2023-03-07 11:10:00,51.97,51.97,51.89,51.89,9270.0,50.1696,50.1696,50.0924,50.0924,9270.0
2023-03-07 11:15:00,51.88,51.89,51.87,51.88,15430.0,50.0828,50.0924,50.0731,50.0828,15430.0
2023-03-07 11:20:00,51.88,51.88,51.83,51.85,24905.0,50.0828,50.0828,50.0345,50.0538,24905.0
2023-03-07 11:25:00,51.84,51.88,51.81,51.81,99200.0,50.0441,50.0828,50.0152,50.0152,99200.0
2023-03-07 11:30:00,51.83,51.88,51.82,51.85,17630.0,50.0345,50.0828,50.0248,50.0538,17630.0
2023-03-07 11:35:00,51.83,51.91,51.83,51.9,23660.0,50.0345,50.1117,50.0345,50.1021,23660.0
2023-03-07 11:40:00,51.91,51.95,51.84,51.95,38945.0,50.1117,50.1503,50.0441,50.1503,38945.0
2023-03-07 11:45:00,51.94,51.99,51.9,51.98,45525.0,50.1407,50.1889,50.1021,50.1793,45525.0
2023-03-07 11:50:00,51.99,51.99,51.9,51.9,29230.0,50.1889,50.1889,50.1021,50.1021,29230.0
2023-03-07 11:55:00,51.9,51.9,51.86,51.86,15385.0,50.1021,50.1021,50.0635,50.0635,15385.0
2023-03-07 12:00:00,51.85,51.89,51.84,51.84,16080.0,50.0538,50.0924,50.0441,50.0441,16080.0
2023-03-07 12:05:00,51.85,51.86,51.82,51.83,19130.0,50.0538,50.0635,50.0248,50.0345,19130.0
2023-03-07 12:10:00,51.84,51.88,51.82,51.82,35625.0,50.0441,50.0828,50.0248,50.0248,35625.0
2023-03-07 12:15:00,51.83,51.93,51.83,51.93,24805.0,50.0345,50.131,50.0345,50.131,24805.0
2023-03-07 12:20:00,51.96,52.1,51.95,51.98,78005.0,50.16,50.2951,50.1503,50.1793,78005.0
2023-03-07 12:25:00,52.01,52.05,51.97,51.98,17335.0,50.2083,50.2469,50.1696,50.1793,17335.0
2023-03-07 12:30:00,51.96,51.99,51.95,51.98,47415.0,50.16,50.1889,50.1503,50.1793,47415.0
2023-03-07 12:35:00,52.0,52.0,51.95,51.95,15015.0,50.1986,50.1986,50.1503,50.1503,15015.0
2023-03-07 12:40:00,51.96,51.96,51.9,51.95,19335.0,50.16,50.16,50.1021,50.1503,19335.0
2023-03-07 12:45:00,51.93,51.98,51.92,51.97,12410.0,50.131,50.1793,50.1214,50.1696,12410.0
2023-03-07 12:50:00,51.97,51.99,51.9,51.9,6815.0,50.1696,50.1889,50.1021,50.1021,6815.0
2023-03-07 12:55:00,51.9,51.91,51.86,51.88,32235.0,50.1021,50.1117,50.0635,50.0828,32235.0
2023-03-07 13:00:00,51.86,51.87,51.82,51.82,38570.0,50.0635,50.0731,50.0248,50.0248,38570.0
2023-03-07 13:05:00,51.8,51.8,51.76,51.78,19015.0,50.0055,50.0055,49.9669,49.9862,19015.0
2023-03-07 13:10:00,51.78,51.79,51.74,51.75,72965.0,49.9862,49.9959,49.9476,49.9573,72965.0
2023-03-07 13:15:00,51.75,51.77,51.74,51.74,15390.0,49.9573,49.9766,49.9476,49.9476,15390.0
2023-03-07 13:20:00,51.75,51.75,51.71,51.71,37760.0,49.9573,49.9573,49.9186,49.9186,37760.0
2023-03-07 13:25:00,51.7,51.75,51.7,51.73,31925.0,49.909,49.9573,49.909,49.938,31925.0
2023-03-07 13:30:00,51.73,51.78,51.7,51.7,16520.0,49.938,49.9862,49.909,49.909,16520.0
2023-03-07 13:35:00,51.69,51.72,51.68,51.68,18580.0,49.8993,49.9283,49.8897,49.8897,18580.0
2023-03-07 13:40:00,51.65,51.65,51.6,51.61,14400.0,49.8607,49.8607,49.8125,49.8221,14400.0
2023-03-07 13:45:00,51.61,51.61,51.56,51.58,24840.0,49.8221,49.8221,49.7738,49.7931,24840.0
2023-03-07 13:50:00,51.58,51.6,51.56,51.57,25810.0,49.7931,49.8125,49.7738,49.7835,25810.0
2023-03-07 13:55:00,51.59,51.61,51.59,51.59,10865.0,49.8028,49.8221,49.8028,49.8028,10865.0
2023-03-07 14:00:00,51.61,51.63,51.58,51.6,11435.0,49.8221,49.8414,49.7931,49.8125,11435.0
2023-03-07 14:05:00,51.6,51.61,51.6,51.61,8615.0,49.8125,49.8221,49.8125,49.8221,8615.0
2023-03-07 14:10:00,51.63,51.65,51.62,51.64,6645.0,49.8414,49.8607,49.8318,49.8511,6645.0
2023-03-07 14:15:00,51.6,51.66,51.6,51.64,16935.0,49.8125,49.8704,49.8125,49.8511,16935.0
2023-03-07 14:20:00,51.63,51.63,51.57,51.59,6455.0,49.8414,49.8414,49.7835,49.8028,6455.0
2023-03-07 14:25:00,51.6,51.62,51.58,51.6,15560.0,49.8125,49.8318,49.7931,49.8125,15560.0
2023-03-07 14:30:00,51.61,51.64,51.59,51.61,14315.0,49.8221,49.8511,49.8028,49.8221,14315.0
2023-03-07 14:35:00,51.6,51.61,51.58,51.58,28605.0,49.8125,49.8221,49.7931,49.7931,28605.0
2023-03-07 14:40:00,51.58,51.61,51.55,51.56,29320.0,49.7931,49.8221,49.7642,49.7738,29320.0
2023-03-07 14:45:00,51.55,51.58,51.55,51.56,20625.0,49.7642,49.7931,49.7642,49.7738,20625.0
2023-03-07 14:50:00,51.55,51.56,51.53,51.53,26325.0,49.7642,49.7738,49.7449,49.7449,26325.0
2023-03-07 14:55:00,51.53,51.53,51.52,51.53,18430.0,49.7449,49.7449,49.7352,49.7449,18430.0
2023-03-07 15:00:00,51.56,51.58,51.55,51.56,18705.0,49.7738,49.7931,49.7642,49.7738,18705.0
2023-03-07 15:05:00,51.55,51.6,51.55,51.6,31205.0,49.7642,49.8125,49.7642,49.8125,31205.0
2023-03-07 15:10:00,51.61,51.65,51.6,51.63,49880.0,49.8221,49.8607,49.8125,49.8414,49880.0
2023-03-07 15:15:00,51.63,51.68,51.63,51.68,34455.0,49.8414,49.8897,49.8414,49.8897,34455.0
2023-03-07 15:20:00,51.67,51.67,51.65,51.66,12795.0,49.88,49.88,49.8607,49.8704,12795.0
2023-03-07 15:25:00,51.63,51.64,51.61,51.62,35260.0,49.8414,49.8511,49.8221,49.8318,35260.0
2023-03-07 15:30:00,51.62,51.71,51.62,51.7,16670.0,49.8318,49.9186,49.8318,49.909,16670.0
2023-03-07 15:35:00,51.7,51.76,51.69,51.73,45330.0,49.909,49.9669,49.8993,49.938,45330.0
2023-03-07 15:40:00,51.73,51.75,51.69,51.69,39465.0,49.938,49.9573,49.8993,49.8993,39465.0
2023-03-07 15:45:00,51.68,51.69,51.63,51.64,39975.0,49.8897,49.8993,49.8414,49.8511,39975.0
2023-03-07 15:50:00,51.64,51.66,51.59,51.6,152150.0,49.8511,49.8704,49.8028,49.8125,152150.0
2023-03-07 15:55:00,51.61,51.62,51.59,51.6,265740.0,49.8221,49.8318,49.8028,49.8125,265740.0
2023-03-08 09:30:00,51.71,51.71,51.57,51.58,135715.0,49.9186,49.9186,49.7835,49.7931,135715.0
2023-03-08 09:35:00,51.54,51.57,51.48,51.52,10905.0,49.7545,49.7835,49.6966,49.7352,10905.0
2023-03-08 09:40:00,51.51,51.59,51.51,51.52,45000.0,49.7256,49.8028,49.7256,49.7352,45000.0
2023-03-08 09:45:00,51.52,51.66,51.51,51.64,69475.0,49.7352,49.8704,49.7256,49.8511,69475.0
2023-03-08 09:50:00,51.66,51.7,51.66,51.67,40560.0,49.8704,49.909,49.8704,49.88,40560.0
2023-03-08 09:55:00,51.69,51.76,51.69,51.73,30405.0,49.8993,49.9669,49.8993,49.938,30405.0
2023-03-08 10:00:00,51.73,51.73,51.49,51.69,223720.0,49.938,49.938,49.7063,49.8993,223720.0
2023-03-08 10:05:00,51.71,51.76,51.65,51.74,161940.0,49.9186,49.9669,49.8607,49.9476,161940.0
2023-03-08 10:10:00,51.73,51.82,51.71,51.73,55565.0,49.938,50.0248,49.9186,49.938,55565.0
2023-03-08 10:15:00,51.69,51.73,51.66,51.66,12485.0,49.8993,49.938,49.8704,49.8704,12485.0
2023-03-08 10:20:00,51.67,51.87,51.62,51.86,61790.0,49.88,50.0731,49.8318,50.0635,61790.0
2023-03-08 10:25:00,51.84,51.86,51.76,51.78,15975.0,50.0441,50.0635,49.9669,49.9862,15975.0
2023-03-08 10:30:00,51.79,51.87,51.79,51.85,22320.0,49.9959,50.0731,49.9959,50.0538,22320.0
2023-03-08 10:35:00,51.86,51.88,51.8,51.84,147030.0,50.0635,50.0828,50.0055,50.0441,147030.0
2023-03-08 10:40:00,51.84,51.84,51.76,51.79,33740.0,50.0441,50.0441,49.9669,49.9959,33740.0
2023-03-08 10:45:00,51.76,51.81,51.7,51.71,19080.0,49.9669,50.0152,49.909,49.9186,19080.0
2023-03-08 10:50:00,51.69,51.76,51.69,51.73,34860.0,49.8993,49.9669,49.8993,49.938,34860.0
2023-03-08 10:55:00,51.7,51.72,51.64,51.68,11635.0,49.909,49.9283,49.8511,49.8897,11635.0
2023-03-08 11:00:00,51.7,51.74,51.68,51.71,21890.0,49.909,49.9476,49.8897,49.9186,21890.0
2023-03-08 11:05:00,51.75,51.77,51.72,51.72,23880.0,49.9573,49.9766,49.9283,49.9283,23880.0
2023-03-08 11:10:00,51.73,51.74,51.67,51.68,23975.0,49.938,49.9476,49.88,49.8897,23975.0
2023-03-08 11:15:00,51.7,51.71,51.65,51.66,38905.0,49.909,49.9186,49.8607,49.8704,38905.0
2023-03-08 11:20:00,51.65,51.68,51.64,51.68,12215.0,49.8607,49.8897,49.8511,49.8897,12215.0
2023-03-08 11:25:00,51.65,51.71,51.65,51.66,23010.0,49.8607,49.9186,49.8607,49.8704,23010.0
2023-03-08 11:30:00,51.67,51.67,51.59,51.6,20750.0,49.88,49.88,49.8028,49.8125,20750.0
2023-03-08 11:35:00,51.58,51.61,51.54,51.6,29885.0,49.7931,49.8221,49.7545,49.8125,29885.0
2023-03-08 11:40:00,51.61,51.67,51.61,51.65,34540.0,49.8221,49.88,49.8221,49.8607,34540.0
2023-03-08 11:45:00,51.67,51.77,51.66,51.77,148365.0,49.88,49.9766,49.8704,49.9766,148365.0
2023-03-08 11:50:00,51.77,51.78,51.74,51.74,507710.0,49.9766,49.9862,49.9476,49.9476,507710.0
2023-03-08 11:55:00,51.73,51.75,51.69,51.7,58820.0,49.938,49.9573,49.8993,49.909,58820.0
2023-03-08 12:00:00,51.71,51.73,51.69,51.69,23820.0,49.9186,49.938,49.8993,49.8993,23820.0
2023-03-08 12:05:00,51.7,51.71,51.6,51.6,126680.0,49.909,49.9186,49.8125,49.8125,126680.0
2023-03-08 12:10:00,51.6,51.61,51.53,51.55,50435.0,49.8125,49.8221,49.7449,49.7642,50435.0
2023-03-08 12:15:00,51.56,51.6,51.53,51.58,32930.0,49.7738,49.8125,49.7449,49.7931,32930.0
2023-03-08 12:20:00,51.59,51.59,51.56,51.58,21755.0,49.8028,49.8028,49.7738,49.7931,21755.0
2023-03-08 12:25:00,51.57,51.57,51.5,51.51,84820.0,49.7835,49.7835,49.7159,49.7256,84820.0
2023-03-08 12:30:00,51.5,51.52,51.42,51.47,57930.0,49.7159,49.7352,49.6387,49.687,57930.0
2023-03-08 12:35:00,51.48,51.53,51.47,51.53,28595.0,49.6966,49.7449,49.687,49.7449,28595.0
2023-03-08 12:40:00,51.53,51.56,51.53,51.54,18440.0,49.7449,49.7738,49.7449,49.7545,18440.0
2023-03-08 12:45:00,51.53,51.55,51.51,51.52,22930.0,49.7449,49.7642,49.7256,49.7352,22930.0
2023-03-08 12:50:00,51.53,51.53,51.51,51.51,8185.0,49.7449,49.7449,49.7256,49.7256,8185.0
2023-03-08 12:55:00,51.5,51.52,51.48,51.5,7585.0,49.7159,49.7352,49.6966,49.7159,7585.0
2023-03-08 13:00:00,51.5,51.52,51.46,51.46,20900.0,49.7159,49.7352,49.6773,49.6773,20900.0
2023-03-08 13:05:00,51.46,51.47,51.44,51.44,13080.0,49.6773,49.687,49.658,49.658,13080.0
2023-03-08 13:10:00,51.45,51.47,51.42,51.45,32680.0,49.6677,49.687,49.6387,49.6677,32680.0
2023-03-08 13:15:00,51.41,51.44,51.38,51.4,36545.0,49.629,49.658,49.6001,49.6194,36545.0
2023-03-08 13:20:00,51.4,51.43,51.39,51.41,23165.0,49.6194,49.6483,49.6097,49.629,23165.0
2023-03-08 13:25:00,51.41,51.41,51.35,51.35,14270.0,49.629,49.629,49.5711,49.5711,14270.0
2023-03-08 13:30:00,51.36,51.39,51.35,51.39,13855.0,49.5808,49.6097,49.5711,49.6097,13855.0
2023-03-08 13:35:00,51.38,51.38,51.34,51.35,15810.0,49.6001,49.6001,49.5615,49.5711,15810.0
2023-03-08 13:40:00,51.34,51.36,51.34,51.35,8100.0,49.5615,49.5808,49.5615,49.5711,8100.0
2023-03-08 13:45:00,51.35,51.36,51.33,51.34,525150.0,49.5711,49.5808,49.5518,49.5615,525150.0
2023-03-08 13:50:00,51.33,51.39,51.31,51.39,47760.0,49.5518,49.6097,49.5325,49.6097,47760.0
2023-03-08 13:55:00,51.39,51.39,51.34,51.35,63200.0,49.6097,49.6097,49.5615,49.5711,63200.0
2023-03-08 14:00:00,51.37,51.4,51.37,51.4,20370.0,49.5904,49.6194,49.5904,49.6194,20370.0
2023-03-08 14:05:00,51.39,51.42,51.38,51.42,45685.0,49.6097,49.6387,49.6001,49.6387,45685.0
2023-03-08 14:10:00,51.43,51.46,51.42,51.43,47945.0,49.6483,49.6773,49.6387,49.6483,47945.0
2023-03-08 14:15:00,51.4,51.42,51.39,51.4,37390.0,49.6194,49.6387,49.6097,49.6194,37390.0
2023-03-08 14:20:00,51.39,51.43,51.39,51.41,22250.0,49.6097,49.6483,49.6097,49.629,22250.0
2023-03-08 14:25:00,51.4,51.45,51.39,51.45,51210.0,49.6194,49.6677,49.6097,49.6677,51210.0
2023-03-08 14:30:00,51.45,51.46,51.41,51.42,60320.0,49.6677,49.6773,49.629,49.6387,60320.0
2023-03-08 14:35:00,51.41,51.46,51.41,51.43,39185.0,49.629,49.6773,49.629,49.6483,39185.0
2023-03-08 14:40:00,51.43,51.44,51.4,51.41,28480.0,49.6483,49.658,49.6194,49.629,28480.0
2023-03-08 14:45:00,51.41,51.42,51.4,51.41,13325.0,49.629,49.6387,49.6194,49.629,13325.0
2023-03-08 14:50:00,51.4,51.4,51.37,51.4,36625.0,49.6194,49.6194,49.5904,49.6194,36625.0
2023-03-08 14:55:00,51.39,51.39,51.37,51.37,21990.0,49.6097,49.6097,49.5904,49.5904,21990.0
2023-03-08 15:00:00,51.38,51.4,51.36,51.38,41560.0,49.6001,49.6194,49.5808,49.6001,41560.0
2023-03-08 15:05:00,51.37,51.4,51.36,51.4,71995.0,49.5904,49.6194,49.5808,49.6194,71995.0
2023-03-08 15:10:00,51.39,51.4,51.38,51.39,21310.0,49.6097,49.6194,49.6001,49.6097,21310.0
2023-03-08 15:15:00,51.39,51.4,51.39,51.4,34525.0,49.6097,49.6194,49.6097,49.6194,34525.0
2023-03-08 15:20:00,51.39,51.42,51.39,51.39,42845.0,49.6097,49.6387,49.6097,49.6097,42845.0
2023-03-08 15:25:00,51.39,51.43,51.39,51.43,45430.0,49.6097,49.6483,49.6097,49.6483,45430.0
2023-03-08 15:30:00,51.44,51.48,51.44,51.47,35075.0,49.658,49.6966,49.658,49.687,35075.0
2023-03-08 15:35:00,51.49,51.57,51.49,51.55,108290.0,49.7063,49.7835,49.7063,49.7642,108290.0
2023-03-08 15:40:00,51.55,51.62,51.55,51.61,83785.0,49.7642,49.8318,49.7642,49.8221,83785.0
2023-03-08 15:45:00,51.62,51.66,51.62,51.64,113725.0,49.8318,49.8704,49.8318,49.8511,113725.0
2023-03-08 15:50:00,51.64,51.67,51.63,51.66,142760.0,49.8511,49.88,49.8414,49.8704,142760.0
2023-03-08 15:55:00,51.66,51.66,51.62,51.64,791280.0,49.8704,49.8704,49.8318,49.8511,791280.0
2023-03-09 09:30:00,51.64,51.68,51.58,51.67,142985.0,49.8511,49.8897,49.7931,49.88,142985.0
2023-03-09 09:35:00,51.69,51.71,51.64,51.69,41110.0,49.8993,49.9186,49.8511,49.8993,41110.0
2023-03-09 09:40:00,51.7,51.71,51.63,51.65,15920.0,49.909,49.9186,49.8414,49.8607,15920.0
2023-03-09 09:45:00,51.65,51.77,51.65,51.77,35560.0,49.8607,49.9766,49.8607,49.9766,35560.0
2023-03-09 09:50:00,51.8,51.81,51.64,51.64,115155.0,50.0055,50.0152,49.8511,49.8511,115155.0
2023-03-09 09:55:00,51.64,51.64,51.56,51.57,24725.0,49.8511,49.8511,49.7738,49.7835,24725.0
2023-03-09 10:00:00,51.6,51.66,51.58,51.66,26415.0,49.8125,49.8704,49.7931,49.8704,26415.0
2023-03-09 10:05:00,51.66,51.71,51.61,51.63,62535.0,49.8704,49.9186,49.8221,49.8414,62535.0
2023-03-09 10:10:00,51.64,51.65,51.52,51.52,13730.0,49.8511,49.8607,49.7352,49.7352,13730.0
2023-03-09 10:15:00,51.51,51.53,51.41,51.48,25780.0,49.7256,49.7449,49.629,49.6966,25780.0
2023-03-09 10:20:00,51.46,51.51,51.46,51.48,11625.0,49.6773,49.7256,49.6773,49.6966,11625.0
2023-03-09 10:25:00,51.47,51.49,51.45,51.49,29880.0,49.687,49.7063,49.6677,49.7063,29880.0
2023-03-09 10:30:00,51.5,51.55,51.49,51.55,25275.0,49.7159,49.7642,49.7063,49.7642,25275.0
2023-03-09 10:35:00,51.56,51.63,51.56,51.57,50910.0,49.7738,49.8414,49.7738,49.7835,50910.0
2023-03-09 10:40:00,51.59,51.61,51.56,51.58,42410.0,49.8028,49.8221,49.7738,49.7931,42410.0
2023-03-09 10:45:00,51.57,51.6,51.53,51.57,30070.0,49.7835,49.8125,49.7449,49.7835,30070.0
2023-03-09 10:50:00,51.58,51.58,51.53,51.56,39470.0,49.7931,49.7931,49.7449,49.7738,39470.0
2023-03-09 10:55:00,51.54,51.54,51.41,51.41,46790.0,49.7545,49.7545,49.629,49.629,46790.0
2023-03-09 11:00:00,51.41,51.42,51.37,51.4,52280.0,49.629,49.6387,49.5904,49.6194,52280.0
2023-03-09 11:05:00,51.38,51.38,51.32,51.37,27605.0,49.6001,49.6001,49.5422,49.5904,27605.0
2023-03-09 11:10:00,51.36,51.38,51.34,51.35,29490.0,49.5808,49.6001,49.5615,49.5711,29490.0
2023-03-09 11:15:00,51.36,51.37,51.33,51.36,29215.0,49.5808,49.5904,49.5518,49.5808,29215.0
2023-03-09 11:20:00,51.36,51.4,51.35,51.39,63245.0,49.5808,49.6194,49.5711,49.6097,63245.0
2023-03-09 11:25:00,51.38,51.38,51.31,51.32,45795.0,49.6001,49.6001,49.5325,49.5422,45795.0
2023-03-09 11:30:00,51.32,51.35,51.31,51.33,45935.0,49.5422,49.5711,49.5325,49.5518,45935.0
2023-03-09 11:35:00,51.33,51.34,51.29,51.29,37610.0,49.5518,49.5615,49.5132,49.5132,37610.0
2023-03-09 11:40:00,51.28,51.3,51.27,51.28,34575.0,49.5035,49.5228,49.4939,49.5035,34575.0
2023-03-09 11:45:00,51.26,51.33,51.26,51.32,30015.0,49.4842,49.5518,49.4842,49.5422,30015.0
2023-03-09 11:50:00,51.31,51.32,51.26,51.29,197980.0,49.5325,49.5422,49.4842,49.5132,197980.0
2023-03-09 11:55:00,51.29,51.29,51.24,51.25,98690.0,49.5132,49.5132,49.4649,49.4746,98690.0
2023-03-09 12:00:00,51.24,51.25,51.12,51.17,501170.0,49.4649,49.4746,49.3491,49.3974,501170.0
2023-03-09 12:05:00,51.15,51.2,51.14,51.17,26530.0,49.378,49.4263,49.3684,49.3974,26530.0
2023-03-09 12:10:00,51.18,51.21,51.18,51.19,30240.0,49.407,49.436,49.407,49.4167,30240.0
2023-03-09 12:15:00,51.19,51.24,51.19,51.24,35520.0,49.4167,49.4649,49.4167,49.4649,35520.0
2023-03-09 12:20:00,51.24,51.29,51.22,51.26,23410.0,49.4649,49.5132,49.4456,49.4842,23410.0
2023-03-09 12:25:00,51.26,51.29,51.24,51.28,35600.0,49.4842,49.5132,49.4649,49.5035,35600.0
2023-03-09 12:30:00,51.28,51.3,51.26,51.28,23590.0,49.5035,49.5228,49.4842,49.5035,23590.0
2023-03-09 12:35:00,51.28,51.28,51.19,51.21,50080.0,49.5035,49.5035,49.4167,49.436,50080.0
2023-03-09 12:40:00,51.21,51.27,51.19,51.2,40025.0,49.436,49.4939,49.4167,49.4263,40025.0
2023-03-09 12:45:00,51.21,51.21,51.12,51.14,231770.0,49.436,49.436,49.3491,49.3684,231770.0
2023-03-09 12:50:00,51.14,51.18,51.12,51.16,232860.0,49.3684,49.407,49.3491,49.3877,232860.0
2023-03-09 12:55:00,51.15,51.17,51.13,51.15,44230.0,49.378,49.3974,49.3587,49.378,44230.0
2023-03-09 13:00:00,51.14,51.19,51.11,51.18,56670.0,49.3684,49.4167,49.3394,49.407,56670.0
2023-03-09 13:05:00,51.17,51.18,51.14,51.15,36245.0,49.3974,49.407,49.3684,49.378,36245.0
2023-03-09 13:10:00,51.15,51.15,51.1,51.11,38250.0,49.378,49.378,49.3298,49.3394,38250.0
2023-03-09 13:15:00,51.11,51.12,51.05,51.07,43235.0,49.3394,49.3491,49.2815,49.3008,43235.0
2023-03-09 13:20:00,51.07,51.11,51.02,51.02,28475.0,49.3008,49.3394,49.2525,49.2525,28475.0
2023-03-09 13:25:00,51.01,51.02,50.97,51.01,28715.0,49.2429,49.2525,49.2043,49.2429,28715.0
2023-03-09 13:30:00,50.99,51.01,50.97,50.98,248590.0,49.2236,49.2429,49.2043,49.2139,248590.0
2023-03-09 13:35:00,50.98,50.98,50.92,50.92,29575.0,49.2139,49.2139,49.156,49.156,29575.0
2023-03-09 13:40:00,50.93,51.0,50.92,50.98,43215.0,49.1657,49.2332,49.156,49.2139,43215.0
2023-03-09 13:45:00,50.98,50.99,50.85,50.85,147150.0,49.2139,49.2236,49.0884,49.0884,147150.0
2023-03-09 13:50:00,50.83,50.9,50.82,50.89,910775.0,49.0691,49.1367,49.0595,49.1271,910775.0
2023-03-09 13:55:00,50.89,50.93,50.89,50.91,91905.0,49.1271,49.1657,49.1271,49.1464,91905.0
2023-03-09 14:00:00,50.91,50.92,50.84,50.84,247210.0,49.1464,49.156,49.0788,49.0788,247210.0
2023-03-09 14:05:00,50.83,50.88,50.83,50.85,98580.0,49.0691,49.1174,49.0691,49.0884,98580.0
2023-03-09 14:10:00,50.84,50.87,50.82,50.87,160370.0,49.0788,49.1077,49.0595,49.1077,160370.0
2023-03-09 14:15:00,50.87,50.92,50.86,50.89,191995.0,49.1077,49.156,49.0981,49.1271,191995.0
2023-03-09 14:20:00,50.88,50.96,50.87,50.95,164520.0,49.1174,49.1946,49.1077,49.185,164520.0
2023-03-09 14:25:00,50.95,50.97,50.89,50.9,146165.0,49.185,49.2043,49.1271,49.1367,146165.0
2023-03-09 14:30:00,50.89,50.89,50.81,50.84,84330.0,49.1271,49.1271,49.0498,49.0788,84330.0
2023-03-09 14:35:00,50.84,50.89,50.83,50.86,70275.0,49.0788,49.1271,49.0691,49.0981,70275.0
2023-03-09 14:40:00,50.87,50.91,50.87,50.88,34875.0,49.1077,49.1464,49.1077,49.1174,34875.0
2023-03-09 14:45:00,50.87,50.91,50.8,50.83,79985.0,49.1077,49.1464,49.0402,49.0691,79985.0
2023-03-09 14:50:00,50.81,50.81,50.75,50.77,146795.0,49.0498,49.0498,48.9919,49.0112,146795.0
2023-03-09 14:55:00,50.76,50.78,50.72,50.73,47175.0,49.0016,49.0209,48.9629,48.9726,47175.0
2023-03-09 15:00:00,50.74,50.76,50.69,50.69,73495.0,48.9822,49.0016,48.934,48.934,73495.0
2023-03-09 15:05:00,50.69,50.71,50.65,50.66,228705.0,48.934,48.9533,48.8954,48.905,228705.0
2023-03-09 15:10:00,50.65,50.68,50.63,50.64,100090.0,48.8954,48.9243,48.8761,48.8857,100090.0
2023-03-09 15:15:00,50.63,50.65,50.5,50.5,157915.0,48.8761,48.8954,48.7506,48.7506,157915.0
2023-03-09 15:20:00,50.5,50.55,50.42,50.48,194990.0,48.7506,48.7988,48.6733,48.7313,194990.0
2023-03-09 15:25:00,50.47,50.59,50.46,50.52,40375.0,48.7216,48.8374,48.7119,48.7699,40375.0
2023-03-09 15:30:00,50.49,50.64,50.48,50.59,177155.0,48.7409,48.8857,48.7313,48.8374,177155.0
2023-03-09 15:35:00,50.59,50.61,50.5,50.6,199875.0,48.8374,48.8568,48.7506,48.8471,199875.0
2023-03-09 15:40:00,50.58,50.6,50.54,50.54,99425.0,48.8278,48.8471,48.7892,48.7892,99425.0
2023-03-09 15:45:00,50.54,50.54,50.42,50.44,192070.0,48.7892,48.7892,48.6733,48.6926,192070.0
2023-03-09 15:50:00,50.46,50.56,50.44,50.5,290950.0,48.7119,48.8085,48.6926,48.7506,290950.0
2023-03-09 15:55:00,50.5,50.52,50.37,50.39,469865.0,48.7506,48.7699,48.6251,48.6444,469865.0
2023-03-10 09:30:00,50.17,50.24,49.94,49.94,173765.0,48.432,48.4996,48.21,48.21,173765.0
2023-03-10 09:35:00,49.9,49.94,49.74,49.74,201615.0,48.1713,48.21,48.0169,48.0169,201615.0
2023-03-10 09:40:00,49.73,49.74,49.5,49.53,349375.0,48.0072,48.0169,47.7852,47.8142,349375.0
2023-03-10 09:45:00,49.54,49.54,49.35,49.48,355215.0,47.8238,47.8238,47.6404,47.7659,355215.0
2023-03-10 09:50:00,49.45,49.64,49.41,49.52,318890.0,47.7369,47.9204,47.6983,47.8045,318890.0
2023-03-10 09:55:00,49.5,49.68,49.48,49.62,110340.0,47.7852,47.959,47.7659,47.901,110340.0
2023-03-10 10:00:00,49.67,49.78,49.64,49.72,134080.0,47.9493,48.0555,47.9204,47.9976,134080.0
2023-03-10 10:05:00,49.74,49.84,49.72,49.77,43225.0,48.0169,48.1134,47.9976,48.0459,43225.0
2023-03-10 10:10:00,49.72,49.78,49.63,49.65,97400.0,47.9976,48.0555,47.9107,47.93,97400.0
2023-03-10 10:15:00,49.64,49.66,49.54,49.54,89845.0,47.9204,47.9397,47.8238,47.8238,89845.0
2023-03-10 10:20:00,49.54,49.62,49.49,49.58,110115.0,47.8238,47.901,47.7756,47.8624,110115.0
2023-03-10 10:25:00,49.59,49.68,49.55,49.59,97810.0,47.8721,47.959,47.8335,47.8721,97810.0
2023-03-10 10:30:00,49.62,49.76,49.58,49.66,65780.0,47.901,48.0362,47.8624,47.9397,65780.0
2023-03-10 10:35:00,49.72,49.77,49.64,49.65,142675.0,47.9976,48.0459,47.9204,47.93,142675.0
2023-03-10 10:40:00,49.64,49.7,49.45,49.46,123505.0,47.9204,47.9783,47.7369,47.7466,123505.0
2023-03-10 10:45:00,49.48,49.51,49.43,49.48,37800.0,47.7659,47.7949,47.7176,47.7659,37800.0
2023-03-10 10:50:00,49.5,49.6,49.41,49.59,30010.0,47.7852,47.8817,47.6983,47.8721,30010.0
2023-03-10 10:55:00,49.63,49.86,49.63,49.84,268240.0,47.9107,48.1327,47.9107,48.1134,268240.0
2023-03-10 11:00:00,49.84,49.84,49.77,49.81,32645.0,48.1134,48.1134,48.0459,48.0845,32645.0
2023-03-10 11:05:00,49.81,49.9,49.81,49.89,31370.0,48.0845,48.1713,48.0845,48.1617,31370.0
2023-03-10 11:10:00,49.9,49.92,49.83,49.88,60580.0,48.1713,48.1907,48.1038,48.152,60580.0
2023-03-10 11:15:00,49.83,49.85,49.75,49.85,27995.0,48.1038,48.1231,48.0265,48.1231,27995.0
2023-03-10 11:20:00,49.84,50.0,49.84,49.92,140570.0,48.1134,48.2679,48.1134,48.1907,140570.0
2023-03-10 11:25:00,49.95,50.04,49.94,50.04,42870.0,48.2196,48.3065,48.21,48.3065,42870.0
2023-03-10 11:30:00,50.09,50.16,50.07,50.14,29195.0,48.3548,48.4223,48.3355,48.403,29195.0
2023-03-10 11:35:00,50.13,50.13,50.04,50.05,71595.0,48.3934,48.3934,48.3065,48.3162,71595.0
2023-03-10 11:40:00,50.1,50.14,49.96,49.98,79865.0,48.3644,48.403,48.2293,48.2486,79865.0
2023-03-10 11:45:00,50.01,50.01,49.8,49.8,95910.0,48.2775,48.2775,48.0748,48.0748,95910.0
2023-03-10 11:50:00,49.75,49.75,49.68,49.73,41215.0,48.0265,48.0265,47.959,48.0072,41215.0
2023-03-10 11:55:00,49.68,49.7,49.65,49.66,25430.0,47.959,47.9783,47.93,47.9397,25430.0
2023-03-10 12:00:00,49.63,49.67,49.6,49.6,48930.0,47.9107,47.9493,47.8817,47.8817,48930.0
2023-03-10 12:05:00,49.56,49.58,49.39,49.39,53090.0,47.8431,47.8624,47.679,47.679,53090.0
2023-03-10 12:10:00,49.39,49.46,49.38,49.42,13845.0,47.679,47.7466,47.6694,47.708,13845.0
2023-03-10 12:15:00,49.43,49.46,49.39,49.4,23575.0,47.7176,47.7466,47.679,47.6887,23575.0
2023-03-10 12:20:00,49.39,49.41,49.33,49.33,19350.0,47.679,47.6983,47.6211,47.6211,19350.0
2023-03-10 12:25:00,49.33,49.36,49.29,49.36,29965.0,47.6211,47.6501,47.5825,47.6501,29965.0
2023-03-10 12:30:00,49.37,49.55,49.35,49.48,111055.0,47.6597,47.8335,47.6404,47.7659,111055.0
2023-03-10 12:35:00,49.5,49.51,49.42,49.47,57405.0,47.7852,47.7949,47.708,47.7562,57405.0
2023-03-10 12:40:00,49.41,49.41,49.33,49.38,39810.0,47.6983,47.6983,47.6211,47.6694,39810.0
2023-03-10 12:45:00,49.36,49.39,49.32,49.32,25855.0,47.6501,47.679,47.6114,47.6114,25855.0
2023-03-10 12:50:00,49.31,49.32,49.21,49.21,32990.0,47.6018,47.6114,47.5053,47.5053,32990.0
2023-03-10 12:55:00,49.22,49.23,49.14,49.14,25475.0,47.5149,47.5246,47.4377,47.4377,25475.0
2023-03-10 13:00:00,49.18,49.23,49.16,49.19,24400.0,47.4763,47.5246,47.457,47.4859,24400.0
2023-03-10 13:05:00,49.16,49.19,49.11,49.14,47780.0,47.457,47.4859,47.4087,47.4377,47780.0
2023-03-10 13:10:00,49.11,49.12,49.08,49.09,42905.0,47.4087,47.4184,47.3798,47.3894,42905.0
2023-03-10 13:15:00,49.08,49.08,48.99,49.0,83485.0,47.3798,47.3798,47.2929,47.3025,83485.0
2023-03-10 13:20:00,48.99,49.01,48.91,48.91,56290.0,47.2929,47.3122,47.2156,47.2156,56290.0
2023-03-10 13:25:00,48.9,48.9,48.81,48.86,77440.0,47.206,47.206,47.1191,47.1674,77440.0
2023-03-10 13:30:00,48.85,48.88,48.77,48.77,41605.0,47.1577,47.1867,47.0805,47.0805,41605.0
2023-03-10 13:35:00,48.77,48.8,48.72,48.73,75145.0,47.0805,47.1095,47.0322,47.0419,75145.0
2023-03-10 13:40:00,48.72,48.74,48.67,48.7,70880.0,47.0322,47.0515,46.984,47.0129,70880.0
2023-03-10 13:45:00,48.72,48.73,48.64,48.65,94020.0,47.0322,47.0419,46.955,46.9647,94020.0
2023-03-10 13:50:00,48.65,48.71,48.6,48.67,92470.0,46.9647,47.0226,46.9164,46.984,92470.0
2023-03-10 13:55:00,48.66,48.69,48.61,48.67,70000.0,46.9743,47.0033,46.926,46.984,70000.0
2023-03-10 14:00:00,48.72,48.91,48.71,48.9,238890.0,47.0322,47.2156,47.0226,47.206,238890.0
2023-03-10 14:05:00,48.89,49.0,48.83,49.0,131015.0,47.1963,47.3025,47.1384,47.3025,131015.0
2023-03-10 14:10:00,49.02,49.08,48.93,48.93,88750.0,47.3218,47.3798,47.235,47.235,88750.0
2023-03-10 14:15:00,48.94,48.94,48.85,48.94,55625.0,47.2446,47.2446,47.1577,47.2446,55625.0
2023-03-10 14:20:00,48.93,48.97,48.88,48.88,7010.0,47.235,47.2736,47.1867,47.1867,7010.0
2023-03-10 14:25:00,48.9,48.92,48.82,48.84,78885.0,47.206,47.2253,47.1288,47.1481,78885.0
2023-03-10 14:30:00,48.86,49.0,48.86,48.96,46705.0,47.1674,47.3025,47.1674,47.2639,46705.0
2023-03-10 14:35:00,49.0,49.08,48.95,49.04,63985.0,47.3025,47.3798,47.2543,47.3411,63985.0
2023-03-10 14:40:00,49.05,49.13,48.99,49.0,15745.0,47.3508,47.428,47.2929,47.3025,15745.0
2023-03-10 14:45:00,49.0,49.23,49.0,49.23,76705.0,47.3025,47.5246,47.3025,47.5246,76705.0
2023-03-10 14:50:00,49.21,49.22,49.15,49.15,59625.0,47.5053,47.5149,47.4473,47.4473,59625.0
2023-03-10 14:55:00,49.22,49.27,49.08,49.14,42705.0,47.5149,47.5632,47.3798,47.4377,42705.0
2023-03-10 15:00:00,49.12,49.17,49.07,49.12,70370.0,47.4184,47.4666,47.3701,47.4184,70370.0
2023-03-10 15:05:00,49.1,49.14,48.99,49.14,53395.0,47.3991,47.4377,47.2929,47.4377,53395.0
2023-03-10 15:10:00,49.11,49.21,49.07,49.11,120410.0,47.4087,47.5053,47.3701,47.4087,120410.0
2023-03-10 15:15:00,49.08,49.13,48.93,48.93,60760.0,47.3798,47.428,47.235,47.235,60760.0
2023-03-10 15:20:00,48.96,48.97,48.91,48.97,58235.0,47.2639,47.2736,47.2156,47.2736,58235.0
2023-03-10 15:25:00,49.0,49.06,48.96,49.03,39065.0,47.3025,47.3604,47.2639,47.3315,39065.0
2023-03-10 15:30:00,49.02,49.03,48.95,48.95,258865.0,47.3218,47.3315,47.2543,47.2543,258865.0
2023-03-10 15:35:00,48.96,48.97,48.87,48.88,122145.0,47.2639,47.2736,47.177,47.1867,122145.0
2023-03-10 15:40:00,48.88,48.88,48.81,48.85,625160.0,47.1867,47.1867,47.1191,47.1577,625160.0
2023-03-10 15:45:00,48.84,48.87,48.83,48.86,80095.0,47.1481,47.177,47.1384,47.1674,80095.0
2023-03-10 15:50:00,48.85,48.97,48.84,48.9,135420.0,47.1577,47.2736,47.1481,47.206,135420.0
2023-03-10 15:55:00,48.9,48.98,48.86,48.96,321635.0,47.206,47.2832,47.1674,47.2639,321635.0
2023-03-13 09:30:00,48.01,48.04,47.82,47.9,261645.0,46.3468,46.3758,46.1634,46.2406,261645.0
2023-03-13 09:35:00,47.82,47.82,47.57,47.64,175140.0,46.1634,46.1634,45.9221,45.9896,175140.0
2023-03-13 09:40:00,47.68,47.7,47.57,47.62,113755.0,46.0283,46.0476,45.9221,45.9703,113755.0
2023-03-13 09:45:00,47.6,48.01,47.53,47.99,144725.0,45.951,46.3468,45.8835,46.3275,144725.0
2023-03-13 09:50:00,47.96,48.12,47.86,47.99,167810.0,46.2986,46.453,46.202,46.3275,167810.0
2023-03-13 09:55:00,48.0,48.18,47.95,48.07,130655.0,46.3372,46.5109,46.2889,46.4047,130655.0
2023-03-13 10:00:00,48.06,48.13,47.98,48.11,101420.0,46.3951,46.4627,46.3179,46.4434,101420.0
2023-03-13 10:05:00,48.08,48.19,47.84,48.1,114610.0,46.4144,46.5206,46.1827,46.4337,114610.0
2023-03-13 10:10:00,48.12,48.19,47.91,47.95,82835.0,46.453,46.5206,46.2503,46.2889,82835.0
2023-03-13 10:15:00,47.92,47.95,47.76,47.76,65535.0,46.2599,46.2889,46.1055,46.1055,65535.0
2023-03-13 10:20:00,47.73,47.88,47.65,47.68,150370.0,46.0765,46.2213,45.9993,46.0283,150370.0
2023-03-13 10:25:00,47.67,47.83,47.66,47.72,264705.0,46.0186,46.1731,46.0089,46.0669,264705.0
2023-03-13 10:30:00,47.72,48.06,47.7,48.05,155825.0,46.0669,46.3951,46.0476,46.3854,155825.0
2023-03-13 10:35:00,48.07,48.13,47.92,48.08,88160.0,46.4047,46.4627,46.2599,46.4144,88160.0
2023-03-13 10:40:00,48.11,48.14,47.91,48.14,61490.0,46.4434,46.4723,46.2503,46.4723,61490.0
2023-03-13 10:45:00,48.14,48.23,48.06,48.1,116800.0,46.4723,46.5592,46.3951,46.4337,116800.0
2023-03-13 10:50:00,48.16,48.16,47.84,47.97,106310.0,46.4916,46.4916,46.1827,46.3082,106310.0
2023-03-13 10:55:00,47.98,48.36,47.98,48.35,201660.0,46.3179,46.6847,46.3179,46.675,201660.0
2023-03-13 11:00:00,48.34,48.51,48.29,48.36,68855.0,46.6654,46.8295,46.6171,46.6847,68855.0
2023-03-13 11:05:00,48.37,48.48,48.32,48.43,20230.0,46.6944,46.8005,46.6461,46.7523,20230.0
2023-03-13 11:10:00,48.45,48.63,48.45,48.5,71435.0,46.7716,46.9453,46.7716,46.8198,71435.0
2023-03-13 11:15:00,48.5,48.68,48.46,48.57,74555.0,46.8198,46.9936,46.7812,46.8874,74555.0
2023-03-13 11:20:00,48.65,48.73,48.54,48.57,91950.0,46.9647,47.0419,46.8585,46.8874,91950.0
2023-03-13 11:25:00,48.58,48.82,48.51,48.82,98705.0,46.8971,47.1288,46.8295,47.1288,98705.0
2023-03-13 11:30:00,48.79,48.82,48.57,48.58,199180.0,47.0998,47.1288,46.8874,46.8971,199180.0
2023-03-13 11:35:00,48.55,48.55,48.41,48.45,35060.0,46.8681,46.8681,46.733,46.7716,35060.0
2023-03-13 11:40:00,48.47,48.65,48.47,48.6,40565.0,46.7909,46.9647,46.7909,46.9164,40565.0
2023-03-13 11:45:00,48.63,48.76,48.53,48.76,112420.0,46.9453,47.0708,46.8488,47.0708,112420.0
2023-03-13 11:50:00,48.68,48.68,48.43,48.43,213020.0,46.9936,46.9936,46.7523,46.7523,213020.0
2023-03-13 11:55:00,48.38,48.62,48.38,48.59,40990.0,46.704,46.9357,46.704,46.9067,40990.0
2023-03-13 12:00:00,48.65,48.8,48.47,48.52,126215.0,46.9647,47.1095,46.7909,46.8392,126215.0
2023-03-13 12:05:00,48.51,48.69,48.49,48.65,98630.0,46.8295,47.0033,46.8102,46.9647,98630.0
2023-03-13 12:10:00,48.64,48.66,48.43,48.51,77085.0,46.955,46.9743,46.7523,46.8295,77085.0
2023-03-13 12:15:00,48.47,48.59,48.46,48.48,106375.0,46.7909,46.9067,46.7812,46.8005,106375.0
2023-03-13 12:20:00,48.46,48.49,48.31,48.31,152595.0,46.7812,46.8102,46.6364,46.6364,152595.0
2023-03-13 12:25:00,48.3,48.38,48.26,48.37,137905.0,46.6268,46.704,46.5882,46.6944,137905.0
2023-03-13 12:30:00,48.36,48.36,48.21,48.21,19130.0,46.6847,46.6847,46.5399,46.5399,19130.0
2023-03-13 12:35:00,48.23,48.35,48.23,48.32,65035.0,46.5592,46.675,46.5592,46.6461,65035.0
2023-03-13 12:40:00,48.37,48.47,48.36,48.36,36660.0,46.6944,46.7909,46.6847,46.6847,36660.0
2023-03-13 12:45:00,48.34,48.4,48.12,48.15,128910.0,46.6654,46.7233,46.453,46.482,128910.0
2023-03-13 12:50:00,48.14,48.24,48.07,48.19,195915.0,46.4723,46.5689,46.4047,46.5206,195915.0
2023-03-13 12:55:00,48.18,48.2,48.08,48.13,92665.0,46.5109,46.5302,46.4144,46.4627,92665.0
2023-03-13 13:00:00,48.15,48.16,47.99,48.12,33750.0,46.482,46.4916,46.3275,46.453,33750.0
2023-03-13 13:05:00,48.07,48.21,48.06,48.21,30615.0,46.4047,46.5399,46.3951,46.5399,30615.0
2023-03-13 13:10:00,48.23,48.24,48.2,48.21,26890.0,46.5592,46.5689,46.5302,46.5399,26890.0
2023-03-13 13:15:00,48.21,48.33,48.21,48.26,71485.0,46.5399,46.6557,46.5399,46.5882,71485.0
2023-03-13 13:20:00,48.23,48.26,48.15,48.15,49640.0,46.5592,46.5882,46.482,46.482,49640.0
2023-03-13 13:25:00,48.14,48.2,48.09,48.13,135585.0,46.4723,46.5302,46.4241,46.4627,135585.0
2023-03-13 13:30:00,48.16,48.19,48.04,48.04,27665.0,46.4916,46.5206,46.3758,46.3758,27665.0
2023-03-13 13:35:00,48.05,48.34,48.05,48.28,31135.0,46.3854,46.6654,46.3854,46.6075,31135.0
2023-03-13 13:40:00,48.31,48.32,48.23,48.31,85110.0,46.6364,46.6461,46.5592,46.6364,85110.0
2023-03-13 13:45:00,48.32,48.36,48.25,48.25,59005.0,46.6461,46.6847,46.5785,46.5785,59005.0
2023-03-13 13:50:00,48.27,48.3,48.25,48.26,141795.0,46.5978,46.6268,46.5785,46.5882,141795.0
2023-03-13 13:55:00,48.26,48.38,48.25,48.36,87260.0,46.5882,46.704,46.5785,46.6847,87260.0
2023-03-13 14:00:00,48.37,48.48,48.36,48.38,172315.0,46.6944,46.8005,46.6847,46.704,172315.0
2023-03-13 14:05:00,48.38,48.43,48.38,48.4,53770.0,46.704,46.7523,46.704,46.7233,53770.0
2023-03-13 14:10:00,48.43,48.44,48.34,48.42,36850.0,46.7523,46.7619,46.6654,46.7426,36850.0
2023-03-13 14:15:00,48.43,48.54,48.42,48.47,43490.0,46.7523,46.8585,46.7426,46.7909,43490.0
2023-03-13 14:20:00,48.46,48.54,48.44,48.51,18350.0,46.7812,46.8585,46.7619,46.8295,18350.0
2023-03-13 14:25:00,48.53,48.54,48.37,48.46,70555.0,46.8488,46.8585,46.6944,46.7812,70555.0
2023-03-13 14:30:00,48.47,48.62,48.46,48.57,71065.0,46.7909,46.9357,46.7812,46.8874,71065.0
2023-03-13 14:35:00,48.55,48.55,48.34,48.34,56100.0,46.8681,46.8681,46.6654,46.6654,56100.0
2023-03-13 14:40:00,48.39,48.53,48.37,48.46,91445.0,46.7137,46.8488,46.6944,46.7812,91445.0
2023-03-13 14:45:00,48.46,48.46,48.34,48.41,64010.0,46.7812,46.7812,46.6654,46.733,64010.0
2023-03-13 14:50:00,48.41,48.44,48.38,48.43,15045.0,46.733,46.7619,46.704,46.7523,15045.0
2023-03-13 14:55:00,48.46,48.47,48.41,48.46,29835.0,46.7812,46.7909,46.733,46.7812,29835.0
2023-03-13 15:00:00,48.45,48.5,48.29,48.29,50470.0,46.7716,46.8198,46.6171,46.6171,50470.0
2023-03-13 15:05:00,48.3,48.45,48.28,48.32,70620.0,46.6268,46.7716,46.6075,46.6461,70620.0
2023-03-13 15:10:00,48.32,48.44,48.3,48.4,64685.0,46.6461,46.7619,46.6268,46.7233,64685.0
2023-03-13 15:15:00,48.42,48.44,48.31,48.31,57050.0,46.7426,46.7619,46.6364,46.6364,57050.0
2023-03-13 15:20:00,48.31,48.31,48.14,48.14,113220.0,46.6364,46.6364,46.4723,46.4723,113220.0
2023-03-13 15:25:00,48.16,48.16,48.07,48.11,91675.0,46.4916,46.4916,46.4047,46.4434,91675.0
2023-03-13 15:30:00,48.15,48.24,48.12,48.22,107460.0,46.482,46.5689,46.453,46.5495,107460.0
2023-03-13 15:35:00,48.22,48.28,48.18,48.25,90600.0,46.5495,46.6075,46.5109,46.5785,90600.0
2023-03-13 15:40:00,48.26,48.34,48.21,48.22,83780.0,46.5882,46.6654,46.5399,46.5495,83780.0
2023-03-13 15:45:00,48.22,48.27,48.16,48.19,48150.0,46.5495,46.5978,46.4916,46.5206,48150.0
2023-03-13 15:50:00,48.18,48.19,48.08,48.08,116720.0,46.5109,46.5206,46.4144,46.4144,116720.0
2023-03-13 15:55:00,48.1,48.12,48.03,48.05,209540.0,46.4337,46.453,46.3661,46.3854,209540.0
2023-03-14 09:30:00,49.25,49.42,49.24,49.25,117680.0,47.5439,47.708,47.5342,47.5439,117680.0
2023-03-14 09:35:00,49.23,49.34,49.21,49.21,66865.0,47.5246,47.6307,47.5053,47.5053,66865.0
2023-03-14 09:40:00,49.23,49.39,49.2,49.22,85695.0,47.5246,47.679,47.4956,47.5149,85695.0
2023-03-14 09:45:00,49.22,49.39,49.16,49.28,74890.0,47.5149,47.679,47.457,47.5728,74890.0
2023-03-14 09:50:00,49.31,49.33,49.07,49.08,86910.0,47.6018,47.6211,47.3701,47.3798,86910.0
2023-03-14 09:55:00,49.07,49.21,49.04,49.16,99970.0,47.3701,47.5053,47.3411,47.457,99970.0
2023-03-14 10:00:00,49.17,49.23,49.04,49.22,101100.0,47.4666,47.5246,47.3411,47.5149,101100.0
2023-03-14 10:05:00,49.24,49.31,49.12,49.14,79565.0,47.5342,47.6018,47.4184,47.4377,79565.0
2023-03-14 10:10:00,49.11,49.24,49.02,49.24,36520.0,47.4087,47.5342,47.3218,47.5342,36520.0
2023-03-14 10:15:00,49.27,49.3,49.21,49.25,13560.0,47.5632,47.5921,47.5053,47.5439,13560.0
2023-03-14 10:20:00,49.22,49.38,49.22,49.37,101505.0,47.5149,47.6694,47.5149,47.6597,101505.0
2023-03-14 10:25:00,49.35,49.39,49.3,49.36,28695.0,47.6404,47.679,47.5921,47.6501,28695.0
2023-03-14 10:30:00,49.34,49.39,49.33,49.36,22620.0,47.6307,47.679,47.6211,47.6501,22620.0
2023-03-14 10:35:00,49.33,49.41,49.29,49.33,66920.0,47.6211,47.6983,47.5825,47.6211,66920.0
2023-03-14 10:40:00,49.34,49.46,49.3,49.41,21680.0,47.6307,47.7466,47.5921,47.6983,21680.0
2023-03-14 10:45:00,49.39,49.47,49.39,49.44,46340.0,47.679,47.7562,47.679,47.7273,46340.0
2023-03-14 10:50:00,49.45,49.46,49.4,49.42,43160.0,47.7369,47.7466,47.6887,47.708,43160.0
2023-03-14 10:55:00,49.41,49.45,49.25,49.26,43810.0,47.6983,47.7369,47.5439,47.5535,43810.0
2023-03-14 11:00:00,49.29,49.35,49.22,49.3,88680.0,47.5825,47.6404,47.5149,47.5921,88680.0
2023-03-14 11:05:00,49.29,49.36,49.29,49.36,26010.0,47.5825,47.6501,47.5825,47.6501,26010.0
2023-03-14 11:10:00,49.36,49.42,49.32,49.41,94860.0,47.6501,47.708,47.6114,47.6983,94860.0
2023-03-14 11:15:00,49.43,49.5,49.43,49.49,23540.0,47.7176,47.7852,47.7176,47.7756,23540.0
2023-03-14 11:20:00,49.48,49.55,49.48,49.53,29205.0,47.7659,47.8335,47.7659,47.8142,29205.0
2023-03-14 11:25:00,49.53,49.55,49.47,49.5,21145.0,47.8142,47.8335,47.7562,47.7852,21145.0
2023-03-14 11:30:00,49.52,49.53,49.49,49.49,21655.0,47.8045,47.8142,47.7756,47.7756,21655.0
2023-03-14 11:35:00,49.49,49.52,49.45,49.52,33790.0,47.7756,47.8045,47.7369,47.8045,33790.0
2023-03-14 11:40:00,49.53,49.53,49.43,49.47,65985.0,47.8142,47.8142,47.7176,47.7562,65985.0
2023-03-14 11:45:00,49.47,49.47,49.35,49.36,55165.0,47.7562,47.7562,47.6404,47.6501,55165.0
2023-03-14 11:50:00,49.37,49.45,49.37,49.44,12435.0,47.6597,47.7369,47.6597,47.7273,12435.0
2023-03-14 11:55:00,49.45,49.48,49.43,49.44,16840.0,47.7369,47.7659,47.7176,47.7273,16840.0
2023-03-14 12:00:00,49.44,49.48,49.42,49.43,14720.0,47.7273,47.7659,47.708,47.7176,14720.0
2023-03-14 12:05:00,49.43,49.43,49.33,49.38,75660.0,47.7176,47.7176,47.6211,47.6694,75660.0
2023-03-14 12:10:00,49.38,49.44,49.38,49.44,41095.0,47.6694,47.7273,47.6694,47.7273,41095.0
2023-03-14 12:15:00,49.45,49.46,49.41,49.46,13445.0,47.7369,47.7466,47.6983,47.7466,13445.0
2023-03-14 12:20:00,49.43,49.44,49.36,49.37,13975.0,47.7176,47.7273,47.6501,47.6597,13975.0
2023-03-14 12:25:00,49.35,49.35,49.3,49.31,84480.0,47.6404,47.6404,47.5921,47.6018,84480.0
2023-03-14 12:30:00,49.28,49.36,49.28,49.35,11980.0,47.5728,47.6501,47.5728,47.6404,11980.0
2023-03-14 12:35:00,49.37,49.4,49.37,49.37,6050.0,47.6597,47.6887,47.6597,47.6597,6050.0
2023-03-14 12:40:00,49.32,49.33,49.27,49.31,32490.0,47.6114,47.6211,47.5632,47.6018,32490.0
2023-03-14 12:45:00,49.32,49.35,49.28,49.35,16075.0,47.6114,47.6404,47.5728,47.6404,16075.0
2023-03-14 12:50:00,49.34,49.34,49.19,49.24,29130.0,47.6307,47.6307,47.4859,47.5342,29130.0
2023-03-14 12:55:00,49.21,49.22,49.15,49.21,44065.0,47.5053,47.5149,47.4473,47.5053,44065.0
2023-03-14 13:00:00,49.22,49.23,49.16,49.16,12025.0,47.5149,47.5246,47.457,47.457,12025.0
2023-03-14 13:05:00,49.13,49.13,48.99,49.02,12975.0,47.428,47.428,47.2929,47.3218,12975.0
2023-03-14 13:10:00,48.96,48.97,48.88,48.88,16800.0,47.2639,47.2736,47.1867,47.1867,16800.0
2023-03-14 13:15:00,48.87,48.87,48.71,48.85,42150.0,47.177,47.177,47.0226,47.1577,42150.0
2023-03-14 13:20:00,48.82,48.84,48.71,48.78,43285.0,47.1288,47.1481,47.0226,47.0901,43285.0
2023-03-14 13:25:00,48.81,48.91,48.79,48.86,32650.0,47.1191,47.2156,47.0998,47.1674,32650.0
2023-03-14 13:30:00,48.86,48.88,48.77,48.78,294870.0,47.1674,47.1867,47.0805,47.0901,294870.0
2023-03-14 13:35:00,48.78,48.91,48.78,48.91,4180.0,47.0901,47.2156,47.0901,47.2156,4180.0
2023-03-14 13:40:00,48.9,48.96,48.77,48.77,18205.0,47.206,47.2639,47.0805,47.0805,18205.0
2023-03-14 13:45:00,48.74,48.82,48.74,48.82,35970.0,47.0515,47.1288,47.0515,47.1288,35970.0
2023-03-14 13:50:00,48.81,48.83,48.79,48.82,16750.0,47.1191,47.1384,47.0998,47.1288,16750.0
2023-03-14 13:55:00,48.75,48.8,48.75,48.79,8000.0,47.0612,47.1095,47.0612,47.0998,8000.0
2023-03-14 14:00:00,48.81,48.83,48.69,48.72,31585.0,47.1191,47.1384,47.0033,47.0322,31585.0
2023-03-14 14:05:00,48.7,48.73,48.59,48.7,93475.0,47.0129,47.0419,46.9067,47.0129,93475.0
2023-03-14 14:10:00,48.72,48.77,48.71,48.71,21955.0,47.0322,47.0805,47.0226,47.0226,21955.0
2023-03-14 14:15:00,48.7,48.72,48.63,48.72,29890.0,47.0129,47.0322,46.9453,47.0322,29890.0
2023-03-14 14:20:00,48.7,48.76,48.67,48.74,82885.0,47.0129,47.0708,46.984,47.0515,82885.0
2023-03-14 14:25:00,48.71,48.84,48.71,48.82,23975.0,47.0226,47.1481,47.0226,47.1288,23975.0
2023-03-14 14:30:00,48.83,48.89,48.79,48.85,135180.0,47.1384,47.1963,47.0998,47.1577,135180.0
2023-03-14 14:35:00,48.82,48.85,48.79,48.8,22790.0,47.1288,47.1577,47.0998,47.1095,22790.0
2023-03-14 14:40:00,48.82,48.83,48.75,48.78,21795.0,47.1288,47.1384,47.0612,47.0901,21795.0
2023-03-14 14:45:00,48.79,48.88,48.76,48.82,41185.0,47.0998,47.1867,47.0708,47.1288,41185.0
2023-03-14 14:50:00,48.78,48.87,48.78,48.81,39105.0,47.0901,47.177,47.0901,47.1191,39105.0
2023-03-14 14:55:00,48.77,48.78,48.69,48.7,31260.0,47.0805,47.0901,47.0033,47.0129,31260.0
2023-03-14 15:00:00,48.68,48.74,48.67,48.7,23075.0,46.9936,47.0515,46.984,47.0129,23075.0
2023-03-14 15:05:00,48.7,48.7,48.52,48.56,68085.0,47.0129,47.0129,46.8392,46.8778,68085.0
2023-03-14 15:10:00,48.55,48.56,48.46,48.49,117095.0,46.8681,46.8778,46.7812,46.8102,117095.0
2023-03-14 15:15:00,48.48,48.63,48.45,48.62,156880.0,46.8005,46.9453,46.7716,46.9357,156880.0
2023-03-14 15:20:00,48.63,48.64,48.5,48.54,80065.0,46.9453,46.955,46.8198,46.8585,80065.0
2023-03-14 15:25:00,48.54,48.61,48.51,48.59,51565.0,46.8585,46.926,46.8295,46.9067,51565.0
2023-03-14 15:30:00,48.58,48.69,48.56,48.69,43995.0,46.8971,47.0033,46.8778,47.0033,43995.0
2023-03-14 15:35:00,48.73,48.8,48.71,48.73,240775.0,47.0419,47.1095,47.0226,47.0419,240775.0
2023-03-14 15:40:00,48.7,48.76,48.68,48.76,118460.0,47.0129,47.0708,46.9936,47.0708,118460.0
2023-03-14 15:45:00,48.78,48.79,48.72,48.79,44790.0,47.0901,47.0998,47.0322,47.0998,44790.0
2023-03-14 15:50:00,48.8,48.87,48.77,48.77,74150.0,47.1095,47.177,47.0805,47.0805,74150.0
2023-03-14 15:55:00,48.8,49.0,48.8,48.99,235530.0,47.1095,47.3025,47.1095,47.2929,235530.0
2023-03-15 09:30:00,47.81,47.84,47.68,47.81,192435.0,46.1538,46.1827,46.0283,46.1538,192435.0
2023-03-15 09:35:00,47.81,47.9,47.69,47.9,66305.0,46.1538,46.2406,46.0379,46.2406,66305.0
2023-03-15 09:40:00,47.9,48.1,47.9,47.99,16830.0,46.2406,46.4337,46.2406,46.3275,16830.0
2023-03-15 09:45:00,48.05,48.05,47.85,48.04,46645.0,46.3854,46.3854,46.1924,46.3758,46645.0
2023-03-15 09:50:00,47.99,47.99,47.76,47.79,13675.0,46.3275,46.3275,46.1055,46.1344,13675.0
2023-03-15 09:55:00,47.74,47.77,47.56,47.67,48195.0,46.0862,46.1151,45.9124,46.0186,48195.0
2023-03-15 10:00:00,47.65,47.7,47.58,47.7,33745.0,45.9993,46.0476,45.9317,46.0476,33745.0
2023-03-15 10:05:00,47.75,47.86,47.7,47.75,60755.0,46.0958,46.202,46.0476,46.0958,60755.0
2023-03-15 10:10:00,47.77,47.85,47.67,47.67,51310.0,46.1151,46.1924,46.0186,46.0186,51310.0
2023-03-15 10:15:00,47.69,47.87,47.64,47.77,18155.0,46.0379,46.2117,45.9896,46.1151,18155.0
2023-03-15 10:20:00,47.86,47.93,47.7,47.71,25960.0,46.202,46.2696,46.0476,46.0572,25960.0
2023-03-15 10:25:00,47.73,47.78,47.62,47.73,71265.0,46.0765,46.1248,45.9703,46.0765,71265.0
2023-03-15 10:30:00,47.71,47.86,47.65,47.65,100440.0,46.0572,46.202,45.9993,45.9993,100440.0
2023-03-15 10:35:00,47.63,47.81,47.63,47.7,42145.0,45.98,46.1538,45.98,46.0476,42145.0
2023-03-15 10:40:00,47.68,47.7,47.62,47.66,83045.0,46.0283,46.0476,45.9703,46.0089,83045.0
2023-03-15 10:45:00,47.64,47.68,47.54,47.54,70230.0,45.9896,46.0283,45.8931,45.8931,70230.0
2023-03-15 10:50:00,47.55,47.67,47.5,47.62,65350.0,45.9028,46.0186,45.8545,45.9703,65350.0
2023-03-15 10:55:00,47.61,47.77,47.61,47.77,56650.0,45.9607,46.1151,45.9607,46.1151,56650.0
2023-03-15 11:00:00,47.78,47.82,47.72,47.82,89665.0,46.1248,46.1634,46.0669,46.1634,89665.0
2023-03-15 11:05:00,47.79,47.92,47.72,47.87,155225.0,46.1344,46.2599,46.0669,46.2117,155225.0
2023-03-15 11:10:00,47.87,47.93,47.84,47.9,38005.0,46.2117,46.2696,46.1827,46.2406,38005.0
2023-03-15 11:15:00,47.89,47.95,47.88,47.94,24220.0,46.231,46.2889,46.2213,46.2792,24220.0
2023-03-15 11:20:00,47.92,47.92,47.74,47.8,76760.0,46.2599,46.2599,46.0862,46.1441,76760.0
2023-03-15 11:25:00,47.8,47.87,47.76,47.79,33265.0,46.1441,46.2117,46.1055,46.1344,33265.0
2023-03-15 11:30:00,47.79,47.82,47.71,47.74,20760.0,46.1344,46.1634,46.0572,46.0862,20760.0
2023-03-15 11:35:00,47.71,47.71,47.65,47.66,34440.0,46.0572,46.0572,45.9993,46.0089,34440.0
2023-03-15 11:40:00,47.64,47.79,47.64,47.71,35385.0,45.9896,46.1344,45.9896,46.0572,35385.0
2023-03-15 11:45:00,47.7,47.83,47.7,47.73,81145.0,46.0476,46.1731,46.0476,46.0765,81145.0
2023-03-15 11:50:00,47.71,47.71,47.58,47.58,49865.0,46.0572,46.0572,45.9317,45.9317,49865.0
2023-03-15 11:55:00,47.59,47.61,47.55,47.56,49275.0,45.9414,45.9607,45.9028,45.9124,49275.0
2023-03-15 12:00:00,47.58,47.62,47.54,47.54,16405.0,45.9317,45.9703,45.8931,45.8931,16405.0
2023-03-15 12:05:00,47.5,47.51,47.42,47.42,25630.0,45.8545,45.8641,45.7773,45.7773,25630.0
2023-03-15 12:10:00,47.41,47.42,47.38,47.41,226775.0,45.7676,45.7773,45.7386,45.7676,226775.0
2023-03-15 12:15:00,47.4,47.46,47.35,47.36,52670.0,45.758,45.8159,45.7097,45.7193,52670.0
2023-03-15 12:20:00,47.34,47.41,47.28,47.29,184930.0,45.7,45.7676,45.6421,45.6518,184930.0
2023-03-15 12:25:00,47.29,47.36,47.27,47.35,48885.0,45.6518,45.7193,45.6325,45.7097,48885.0
2023-03-15 12:30:00,47.41,47.43,47.35,47.35,14720.0,45.7676,45.7869,45.7097,45.7097,14720.0
2023-03-15 12:35:00,47.37,47.37,47.29,47.31,22145.0,45.729,45.729,45.6518,45.6711,22145.0
2023-03-15 12:40:00,47.32,47.33,47.26,47.3,7865.0,45.6807,45.6904,45.6228,45.6614,7865.0
2023-03-15 12:45:00,47.28,47.33,47.27,47.3,27665.0,45.6421,45.6904,45.6325,45.6614,27665.0
2023-03-15 12:50:00,47.33,47.33,47.22,47.22,50130.0,45.6904,45.6904,45.5842,45.5842,50130.0
2023-03-15 12:55:00,47.22,47.22,47.16,47.22,56210.0,45.5842,45.5842,45.5263,45.5842,56210.0
2023-03-15 13:00:00,47.24,47.24,47.17,47.19,22960.0,45.6035,45.6035,45.5359,45.5552,22960.0
2023-03-15 13:05:00,47.21,47.36,47.21,47.3,35115.0,45.5745,45.7193,45.5745,45.6614,35115.0
2023-03-15 13:10:00,47.31,47.45,47.31,47.45,32660.0,45.6711,45.8062,45.6711,45.8062,32660.0
2023-03-15 13:15:00,47.43,47.5,47.39,47.45,29710.0,45.7869,45.8545,45.7483,45.8062,29710.0
2023-03-15 13:20:00,47.45,47.47,47.39,47.47,71100.0,45.8062,45.8255,45.7483,45.8255,71100.0
2023-03-15 13:25:00,47.49,47.53,47.44,47.53,29755.0,45.8448,45.8835,45.7966,45.8835,29755.0
2023-03-15 13:30:00,47.46,47.48,47.41,47.45,28170.0,45.8159,45.8352,45.7676,45.8062,28170.0
2023-03-15 13:35:00,47.48,47.5,47.39,47.39,20345.0,45.8352,45.8545,45.7483,45.7483,20345.0
2023-03-15 13:40:00,47.38,47.38,47.32,47.34,29745.0,45.7386,45.7386,45.6807,45.7,29745.0
2023-03-15 13:45:00,47.34,47.37,47.3,47.34,33345.0,45.7,45.729,45.6614,45.7,33345.0
2023-03-15 13:50:00,47.33,47.49,47.33,47.49,26475.0,45.6904,45.8448,45.6904,45.8448,26475.0
2023-03-15 13:55:00,47.46,47.56,47.43,47.48,41815.0,45.8159,45.9124,45.7869,45.8352,41815.0
2023-03-15 14:00:00,47.48,47.48,47.39,47.42,11775.0,45.8352,45.8352,45.7483,45.7773,11775.0
2023-03-15 14:05:00,47.38,47.42,47.36,47.36,11675.0,45.7386,45.7773,45.7193,45.7193,11675.0
2023-03-15 14:10:00,47.38,47.4,47.36,47.38,18340.0,45.7386,45.758,45.7193,45.7386,18340.0
2023-03-15 14:15:00,47.34,47.45,47.31,47.44,36650.0,45.7,45.8062,45.6711,45.7966,36650.0
2023-03-15 14:20:00,47.43,47.66,47.43,47.62,61175.0,45.7869,46.0089,45.7869,45.9703,61175.0
2023-03-15 14:25:00,47.62,47.92,47.6,47.79,319505.0,45.9703,46.2599,45.951,46.1344,319505.0
2023-03-15 14:30:00,47.79,47.92,47.74,47.84,92815.0,46.1344,46.2599,46.0862,46.1827,92815.0
2023-03-15 14:35:00,47.82,47.91,47.77,47.83,52445.0,46.1634,46.2503,46.1151,46.1731,52445.0
2023-03-15 14:40:00,47.83,47.9,47.79,47.79,24935.0,46.1731,46.2406,46.1344,46.1344,24935.0
2023-03-15 14:45:00,47.82,47.82,47.72,47.72,39815.0,46.1634,46.1634,46.0669,46.0669,39815.0
2023-03-15 14:50:00,47.74,47.82,47.65,47.82,38625.0,46.0862,46.1634,45.9993,46.1634,38625.0
2023-03-15 14:55:00,47.8,47.89,47.76,47.82,26255.0,46.1441,46.231,46.1055,46.1634,26255.0
2023-03-15 15:00:00,47.86,47.9,47.74,47.74,51115.0,46.202,46.2406,46.0862,46.0862,51115.0
2023-03-15 15:05:00,47.74,47.87,47.69,47.69,45440.0,46.0862,46.2117,46.0379,46.0379,45440.0
2023-03-15 15:10:00,47.64,47.77,47.64,47.72,67705.0,45.9896,46.1151,45.9896,46.0669,67705.0
2023-03-15 15:15:00,47.77,47.81,47.76,47.76,31395.0,46.1151,46.1538,46.1055,46.1055,31395.0
2023-03-15 15:20:00,47.74,47.86,47.69,47.83,53700.0,46.0862,46.202,46.0379,46.1731,53700.0
2023-03-15 15:25:00,47.84,47.92,47.76,47.87,101270.0,46.1827,46.2599,46.1055,46.2117,101270.0
2023-03-15 15:30:00,47.86,47.91,47.79,47.8,48485.0,46.202,46.2503,46.1344,46.1441,48485.0
2023-03-15 15:35:00,47.79,47.8,47.72,47.74,25690.0,46.1344,46.1441,46.0669,46.0862,25690.0
2023-03-15 15:40:00,47.75,47.77,47.66,47.74,137935.0,46.0958,46.1151,46.0089,46.0862,137935.0
2023-03-15 15:45:00,47.74,47.8,47.71,47.76,51295.0,46.0862,46.1441,46.0572,46.1055,51295.0
2023-03-15 15:50:00,47.75,47.75,47.66,47.69,183625.0,46.0958,46.0958,46.0089,46.0379,183625.0
2023-03-15 15:55:00,47.7,47.92,47.7,47.92,225090.0,46.0476,46.2599,46.0476,46.2599,225090.0
2023-03-16 09:30:00,47.4,47.42,47.26,47.39,148925.0,45.758,45.7773,45.6228,45.7483,148925.0
2023-03-16 09:35:00,47.4,47.59,47.4,47.59,35245.0,45.758,45.9414,45.758,45.9414,35245.0
2023-03-16 09:40:00,47.58,47.69,47.58,47.64,80850.0,45.9317,46.0379,45.9317,45.9896,80850.0
2023-03-16 09:45:00,47.63,47.68,47.46,47.47,37210.0,45.98,46.0283,45.8159,45.8255,37210.0
2023-03-16 09:50:00,47.52,47.64,47.47,47.61,32685.0,45.8738,45.9896,45.8255,45.9607,32685.0
2023-03-16 09:55:00,47.59,47.73,47.59,47.72,17515.0,45.9414,46.0765,45.9414,46.0669,17515.0
2023-03-16 10:00:00,47.68,47.71,47.55,47.59,11425.0,46.0283,46.0572,45.9028,45.9414,11425.0
2023-03-16 10:05:00,47.54,47.55,47.33,47.34,76845.0,45.8931,45.9028,45.6904,45.7,76845.0
2023-03-16 10:10:00,47.35,47.4,47.33,47.34,42715.0,45.7097,45.758,45.6904,45.7,42715.0
2023-03-16 10:15:00,47.31,47.33,47.23,47.26,53850.0,45.6711,45.6904,45.5938,45.6228,53850.0
2023-03-16 10:20:00,47.24,47.31,47.21,47.31,47240.0,45.6035,45.6711,45.5745,45.6711,47240.0
2023-03-16 10:25:00,47.32,47.41,47.29,47.4,46870.0,45.6807,45.7676,45.6518,45.758,46870.0
2023-03-16 10:30:00,47.4,47.5,47.39,47.43,49070.0,45.758,45.8545,45.7483,45.7869,49070.0
2023-03-16 10:35:00,47.43,47.56,47.43,47.55,54795.0,45.7869,45.9124,45.7869,45.9028,54795.0
2023-03-16 10:40:00,47.55,47.67,47.53,47.62,149550.0,45.9028,46.0186,45.8835,45.9703,149550.0
2023-03-16 10:45:00,47.61,47.85,47.6,47.81,160840.0,45.9607,46.1924,45.951,46.1538,160840.0
2023-03-16 10:50:00,47.81,48.13,47.81,48.13,100745.0,46.1538,46.4627,46.1538,46.4627,100745.0
2023-03-16 10:55:00,48.13,48.21,48.08,48.12,324515.0,46.4627,46.5399,46.4144,46.453,324515.0
2023-03-16 11:00:00,48.11,48.16,48.01,48.02,218705.0,46.4434,46.4916,46.3468,46.3565,218705.0
2023-03-16 11:05:00,47.99,48.19,47.99,48.13,83605.0,46.3275,46.5206,46.3275,46.4627,83605.0
2023-03-16 11:10:00,48.13,48.15,48.07,48.11,59360.0,46.4627,46.482,46.4047,46.4434,59360.0
2023-03-16 11:15:00,48.08,48.18,48.08,48.11,42580.0,46.4144,46.5109,46.4144,46.4434,42580.0
2023-03-16 11:20:00,48.13,48.2,48.09,48.17,172415.0,46.4627,46.5302,46.4241,46.5013,172415.0
2023-03-16 11:25:00,48.18,48.3,48.18,48.23,285180.0,46.5109,46.6268,46.5109,46.5592,285180.0
2023-03-16 11:30:00,48.24,48.26,48.16,48.17,134240.0,46.5689,46.5882,46.4916,46.5013,134240.0
2023-03-16 11:35:00,48.19,48.21,48.17,48.17,24985.0,46.5206,46.5399,46.5013,46.5013,24985.0
2023-03-16 11:40:00,48.17,48.3,48.17,48.28,36935.0,46.5013,46.6268,46.5013,46.6075,36935.0
2023-03-16 11:45:00,48.27,48.3,48.22,48.3,61620.0,46.5978,46.6268,46.5495,46.6268,61620.0
2023-03-16 11:50:00,48.29,48.41,48.29,48.39,38490.0,46.6171,46.733,46.6171,46.7137,38490.0
2023-03-16 11:55:00,48.4,48.45,48.33,48.33,33370.0,46.7233,46.7716,46.6557,46.6557,33370.0
2023-03-16 12:00:00,48.34,48.37,48.24,48.28,103095.0,46.6654,46.6944,46.5689,46.6075,103095.0
2023-03-16 12:05:00,48.29,48.32,48.22,48.28,59925.0,46.6171,46.6461,46.5495,46.6075,59925.0
2023-03-16 12:10:00,48.23,48.24,48.12,48.18,157740.0,46.5592,46.5689,46.453,46.5109,157740.0
2023-03-16 12:15:00,48.18,48.24,48.18,48.24,44570.0,46.5109,46.5689,46.5109,46.5689,44570.0
2023-03-16 12:20:00,48.23,48.25,48.2,48.23,129280.0,46.5592,46.5785,46.5302,46.5592,129280.0
2023-03-16 12:25:00,48.24,48.3,48.23,48.3,22595.0,46.5689,46.6268,46.5592,46.6268,22595.0
2023-03-16 12:30:00,48.3,48.3,48.25,48.26,125695.0,46.6268,46.6268,46.5785,46.5882,125695.0
2023-03-16 12:35:00,48.25,48.25,48.19,48.24,45015.0,46.5785,46.5785,46.5206,46.5689,45015.0
2023-03-16 12:40:00,48.24,48.24,48.19,48.23,70955.0,46.5689,46.5689,46.5206,46.5592,70955.0
2023-03-16 12:45:00,48.23,48.32,48.2,48.32,99540.0,46.5592,46.6461,46.5302,46.6461,99540.0
2023-03-16 12:50:00,48.33,48.5,48.33,48.46,163295.0,46.6557,46.8198,46.6557,46.7812,163295.0
2023-03-16 12:55:00,48.47,48.58,48.46,48.56,61370.0,46.7909,46.8971,46.7812,46.8778,61370.0
2023-03-16 13:00:00,48.59,48.7,48.58,48.69,103240.0,46.9067,47.0129,46.8971,47.0033,103240.0
2023-03-16 13:05:00,48.7,48.79,48.66,48.69,45960.0,47.0129,47.0998,46.9743,47.0033,45960.0
2023-03-16 13:10:00,48.69,48.72,48.66,48.68,93185.0,47.0033,47.0322,46.9743,46.9936,93185.0
2023-03-16 13:15:00,48.67,48.67,48.51,48.53,95910.0,46.984,46.984,46.8295,46.8488,95910.0
2023-03-16 13:20:00,48.54,48.6,48.5,48.6,50470.0,46.8585,46.9164,46.8198,46.9164,50470.0
2023-03-16 13:25:00,48.61,48.64,48.58,48.59,40360.0,46.926,46.955,46.8971,46.9067,40360.0
2023-03-16 13:30:00,48.6,48.62,48.52,48.54,32355.0,46.9164,46.9357,46.8392,46.8585,32355.0
2023-03-16 13:35:00,48.55,48.55,48.48,48.54,25510.0,46.8681,46.8681,46.8005,46.8585,25510.0
2023-03-16 13:40:00,48.53,48.59,48.52,48.56,66950.0,46.8488,46.9067,46.8392,46.8778,66950.0
2023-03-16 13:45:00,48.55,48.61,48.53,48.56,66475.0,46.8681,46.926,46.8488,46.8778,66475.0
2023-03-16 13:50:00,48.54,48.56,48.46,48.53,100710.0,46.8585,46.8778,46.7812,46.8488,100710.0
2023-03-16 13:55:00,48.53,48.55,48.5,48.53,19995.0,46.8488,46.8681,46.8198,46.8488,19995.0
2023-03-16 14:00:00,48.51,48.51,48.42,48.42,6120.0,46.8295,46.8295,46.7426,46.7426,6120.0
2023-03-16 14:05:00,48.41,48.42,48.33,48.42,12600.0,46.733,46.7426,46.6557,46.7426,12600.0
2023-03-16 14:10:00,48.44,48.45,48.38,48.38,15590.0,46.7619,46.7716,46.704,46.704,15590.0
2023-03-16 14:15:00,48.36,48.42,48.35,48.4,13395.0,46.6847,46.7426,46.675,46.7233,13395.0
2023-03-16 14:20:00,48.38,48.41,48.36,48.36,8000.0,46.704,46.733,46.6847,46.6847,8000.0
2023-03-16 14:25:00,48.38,48.41,48.35,48.4,10960.0,46.704,46.733,46.675,46.7233,10960.0
2023-03-16 14:30:00,48.4,48.41,48.26,48.27,49980.0,46.7233,46.733,46.5882,46.5978,49980.0
2023-03-16 14:35:00,48.31,48.42,48.31,48.4,50240.0,46.6364,46.7426,46.6364,46.7233,50240.0
2023-03-16 14:40:00,48.43,48.46,48.4,48.45,8365.0,46.7523,46.7812,46.7233,46.7716,8365.0
2023-03-16 14:45:00,48.43,48.43,48.4,48.42,16195.0,46.7523,46.7523,46.7233,46.7426,16195.0
2023-03-16 14:50:00,48.41,48.42,48.4,48.41,8990.0,46.733,46.7426,46.7233,46.733,8990.0
2023-03-16 14:55:00,48.4,48.49,48.4,48.49,21650.0,46.7233,46.8102,46.7233,46.8102,21650.0
2023-03-16 15:00:00,48.51,48.51,48.47,48.47,30550.0,46.8295,46.8295,46.7909,46.7909,30550.0
2023-03-16 15:05:00,48.48,48.55,48.48,48.5,23225.0,46.8005,46.8681,46.8005,46.8198,23225.0
2023-03-16 15:10:00,48.5,48.53,48.48,48.48,30235.0,46.8198,46.8488,46.8005,46.8005,30235.0
2023-03-16 15:15:00,48.48,48.55,48.46,48.5,50600.0,46.8005,46.8681,46.7812,46.8198,50600.0
2023-03-16 15:20:00,48.51,48.62,48.49,48.62,88435.0,46.8295,46.9357,46.8102,46.9357,88435.0
2023-03-16 15:25:00,48.59,48.63,48.57,48.61,18385.0,46.9067,46.9453,46.8874,46.926,18385.0
2023-03-16 15:30:00,48.63,48.63,48.54,48.6,27215.0,46.9453,46.9453,46.8585,46.9164,27215.0
2023-03-16 15:35:00,48.57,48.57,48.53,48.54,15155.0,46.8874,46.8874,46.8488,46.8585,15155.0
2023-03-16 15:40:00,48.59,48.66,48.56,48.64,115690.0,46.9067,46.9743,46.8778,46.955,115690.0
2023-03-16 15:45:00,48.62,48.63,48.5,48.55,230345.0,46.9357,46.9453,46.8198,46.8681,230345.0
2023-03-16 15:50:00,48.56,48.59,48.5,48.5,213850.0,46.8778,46.9067,46.8198,46.8198,213850.0
2023-03-16 15:55:00,48.5,48.58,48.45,48.58,400055.0,46.8198,46.8971,46.7716,46.8971,400055.0
2023-03-17 09:30:00,48.04,48.32,48.01,48.01,399445.0,46.3758,46.6461,46.3468,46.3468,399445.0
2023-03-17 09:35:00,48.03,48.16,47.97,48.05,97700.0,46.3661,46.4916,46.3082,46.3854,97700.0
2023-03-17 09:40:00,48.07,48.08,47.95,48.04,90460.0,46.4047,46.4144,46.2889,46.3758,90460.0
2023-03-17 09:45:00,47.91,48.0,47.85,47.85,131255.0,46.2503,46.3372,46.1924,46.1924,131255.0
2023-03-17 09:50:00,47.92,47.98,47.86,47.97,44065.0,46.2599,46.3179,46.202,46.3082,44065.0
2023-03-17 09:55:00,47.96,47.98,47.91,47.92,75230.0,46.2986,46.3179,46.2503,46.2599,75230.0
2023-03-17 10:00:00,47.98,48.15,47.96,48.15,33080.0,46.3179,46.482,46.2986,46.482,33080.0
2023-03-17 10:05:00,48.07,48.1,47.88,47.88,109450.0,46.4047,46.4337,46.2213,46.2213,109450.0
2023-03-17 10:10:00,47.86,47.89,47.79,47.82,112895.0,46.202,46.231,46.1344,46.1634,112895.0
2023-03-17 10:15:00,47.83,47.9,47.69,47.72,120075.0,46.1731,46.2406,46.0379,46.0669,120075.0
2023-03-17 10:20:00,47.73,47.76,47.64,47.65,148020.0,46.0765,46.1055,45.9896,45.9993,148020.0
2023-03-17 10:25:00,47.62,47.69,47.6,47.68,73330.0,45.9703,46.0379,45.951,46.0283,73330.0
2023-03-17 10:30:00,47.68,47.71,47.58,47.58,27300.0,46.0283,46.0572,45.9317,45.9317,27300.0
2023-03-17 10:35:00,47.56,47.62,47.53,47.61,49900.0,45.9124,45.9703,45.8835,45.9607,49900.0
2023-03-17 10:40:00,47.55,47.59,47.5,47.5,49185.0,45.9028,45.9414,45.8545,45.8545,49185.0
2023-03-17 10:45:00,47.47,47.58,47.45,47.55,30940.0,45.8255,45.9317,45.8062,45.9028,30940.0
2023-03-17 10:50:00,47.56,47.56,47.46,47.49,25460.0,45.9124,45.9124,45.8159,45.8448,25460.0
2023-03-17 10:55:00,47.47,47.55,47.45,47.49,91575.0,45.8255,45.9028,45.8062,45.8448,91575.0
2023-03-17 11:00:00,47.5,47.5,47.35,47.39,45035.0,45.8545,45.8545,45.7097,45.7483,45035.0
2023-03-17 11:05:00,47.42,47.54,47.38,47.52,39535.0,45.7773,45.8931,45.7386,45.8738,39535.0
2023-03-17 11:10:00,47.5,47.55,47.47,47.52,56560.0,45.8545,45.9028,45.8255,45.8738,56560.0
2023-03-17 11:15:00,47.53,47.62,47.52,47.56,53255.0,45.8835,45.9703,45.8738,45.9124,53255.0
2023-03-17 11:20:00,47.57,47.59,47.43,47.45,23710.0,45.9221,45.9414,45.7869,45.8062,23710.0
2023-03-17 11:25:00,47.44,47.45,47.37,47.44,24285.0,45.7966,45.8062,45.729,45.7966,24285.0
2023-03-17 11:30:00,47.43,47.53,47.42,47.53,23275.0,45.7869,45.8835,45.7773,45.8835,23275.0
2023-03-17 11:35:00,47.51,47.52,47.4,47.41,58790.0,45.8641,45.8738,45.758,45.7676,58790.0
2023-03-17 11:40:00,47.42,47.42,47.33,47.37,32310.0,45.7773,45.7773,45.6904,45.729,32310.0
2023-03-17 11:45:00,47.38,47.47,47.37,47.47,73955.0,45.7386,45.8255,45.729,45.8255,73955.0
2023-03-17 11:50:00,47.47,47.53,47.45,47.45,25305.0,45.8255,45.8835,45.8062,45.8062,25305.0
2023-03-17 11:55:00,47.44,47.5,47.44,47.5,34555.0,45.7966,45.8545,45.7966,45.8545,34555.0
2023-03-17 12:00:00,47.51,47.58,47.5,47.55,135635.0,45.8641,45.9317,45.8545,45.9028,135635.0
2023-03-17 12:05:00,47.53,47.61,47.48,47.59,14300.0,45.8835,45.9607,45.8352,45.9414,14300.0
2023-03-17 12:10:00,47.61,47.64,47.57,47.57,65915.0,45.9607,45.9896,45.9221,45.9221,65915.0
2023-03-17 12:15:00,47.57,47.63,47.54,47.56,15425.0,45.9221,45.98,45.8931,45.9124,15425.0
2023-03-17 12:20:00,47.56,47.56,47.49,47.5,11535.0,45.9124,45.9124,45.8448,45.8545,11535.0
2023-03-17 12:25:00,47.52,47.61,47.52,47.61,55545.0,45.8738,45.9607,45.8738,45.9607,55545.0
2023-03-17 12:30:00,47.64,47.76,47.64,47.67,45550.0,45.9896,46.1055,45.9896,46.0186,45550.0
2023-03-17 12:35:00,47.64,47.65,47.58,47.58,17035.0,45.9896,45.9993,45.9317,45.9317,17035.0
2023-03-17 12:40:00,47.59,47.59,47.56,47.57,12080.0,45.9414,45.9414,45.9124,45.9221,12080.0
2023-03-17 12:45:00,47.54,47.55,47.5,47.5,26085.0,45.8931,45.9028,45.8545,45.8545,26085.0
2023-03-17 12:50:00,47.55,47.57,47.45,47.45,14290.0,45.9028,45.9221,45.8062,45.8062,14290.0
2023-03-17 12:55:00,47.47,47.54,47.47,47.49,11600.0,45.8255,45.8931,45.8255,45.8448,11600.0
2023-03-17 13:00:00,47.48,47.5,47.47,47.49,20595.0,45.8352,45.8545,45.8255,45.8448,20595.0
2023-03-17 13:05:00,47.5,47.57,47.48,47.56,26395.0,45.8545,45.9221,45.8352,45.9124,26395.0
2023-03-17 13:10:00,47.56,47.57,47.54,47.56,47675.0,45.9124,45.9221,45.8931,45.9124,47675.0
2023-03-17 13:15:00,47.57,47.57,47.51,47.53,9900.0,45.9221,45.9221,45.8641,45.8835,9900.0
2023-03-17 13:20:00,47.57,47.65,47.55,47.55,18820.0,45.9221,45.9993,45.9028,45.9028,18820.0
2023-03-17 13:25:00,47.55,47.56,47.52,47.55,14375.0,45.9028,45.9124,45.8738,45.9028,14375.0
2023-03-17 13:30:00,47.55,47.63,47.52,47.52,11975.0,45.9028,45.98,45.8738,45.8738,11975.0
2023-03-17 13:35:00,47.51,47.53,47.48,47.52,15990.0,45.8641,45.8835,45.8352,45.8738,15990.0
2023-03-17 13:40:00,47.52,47.52,47.43,47.46,12640.0,45.8738,45.8738,45.7869,45.8159,12640.0
2023-03-17 13:45:00,47.46,47.55,47.44,47.5,50190.0,45.8159,45.9028,45.7966,45.8545,50190.0
2023-03-17 13:50:00,47.5,47.53,47.47,47.48,11465.0,45.8545,45.8835,45.8255,45.8352,11465.0
2023-03-17 13:55:00,47.49,47.52,47.45,47.52,17675.0,45.8448,45.8738,45.8062,45.8738,17675.0
2023-03-17 14:00:00,47.54,47.6,47.49,47.49,39260.0,45.8931,45.951,45.8448,45.8448,39260.0
2023-03-17 14:05:00,47.5,47.51,47.43,47.48,25160.0,45.8545,45.8641,45.7869,45.8352,25160.0
2023-03-17 14:10:00,47.48,47.48,47.43,47.45,19155.0,45.8352,45.8352,45.7869,45.8062,19155.0
2023-03-17 14:15:00,47.42,47.46,47.4,47.43,78915.0,45.7773,45.8159,45.758,45.7869,78915.0
2023-03-17 14:20:00,47.43,47.45,47.35,47.35,18350.0,45.7869,45.8062,45.7097,45.7097,18350.0
2023-03-17 14:25:00,47.33,47.35,47.31,47.32,68815.0,45.6904,45.7097,45.6711,45.6807,68815.0
2023-03-17 14:30:00,47.31,47.41,47.31,47.39,46930.0,45.6711,45.7676,45.6711,45.7483,46930.0
2023-03-17 14:35:00,47.39,47.4,47.33,47.35,42675.0,45.7483,45.758,45.6904,45.7097,42675.0
2023-03-17 14:40:00,47.34,47.38,47.34,47.38,36415.0,45.7,45.7386,45.7,45.7386,36415.0
2023-03-17 14:45:00,47.35,47.39,47.34,47.37,58535.0,45.7097,45.7483,45.7,45.729,58535.0
2023-03-17 14:50:00,47.36,47.44,47.28,47.44,51630.0,45.7193,45.7966,45.6421,45.7966,51630.0
2023-03-17 14:55:00,47.46,47.47,47.41,47.42,26600.0,45.8159,45.8255,45.7676,45.7773,26600.0
2023-03-17 15:00:00,47.43,47.44,47.35,47.39,203665.0,45.7869,45.7966,45.7097,45.7483,203665.0
2023-03-17 15:05:00,47.39,47.42,47.36,47.38,46275.0,45.7483,45.7773,45.7193,45.7386,46275.0
2023-03-17 15:10:00,47.38,47.44,47.37,47.44,131540.0,45.7386,45.7966,45.729,45.7966,131540.0
2023-03-17 15:15:00,47.43,47.5,47.37,47.47,114780.0,45.7869,45.8545,45.729,45.8255,114780.0
2023-03-17 15:20:00,47.47,47.52,47.43,47.51,76395.0,45.8255,45.8738,45.7869,45.8641,76395.0
2023-03-17 15:25:00,47.51,47.57,47.49,47.54,137115.0,45.8641,45.9221,45.8448,45.8931,137115.0
2023-03-17 15:30:00,47.54,47.54,47.38,47.45,106085.0,45.8931,45.8931,45.7386,45.8062,106085.0
2023-03-17 15:35:00,47.45,47.46,47.4,47.43,116960.0,45.8062,45.8159,45.758,45.7869,116960.0
2023-03-17 15:40:00,47.42,47.49,47.42,47.48,114965.0,45.7773,45.8448,45.7773,45.8352,114965.0
2023-03-17 15:45:00,47.47,47.47,47.34,47.36,93775.0,45.8255,45.8255,45.7,45.7193,93775.0
2023-03-17 15:50:00,47.35,47.49,47.35,47.46,316890.0,45.7097,45.8448,45.7097,45.8159,316890.0
2023-03-17 15:55:00,47.46,47.51,47.41,47.45,772265.0,45.8159,45.8641,45.7676,45.8062,772265.0
2023-03-20 09:30:00,47.87,48.12,47.87,47.98,255915.0,46.2117,46.453,46.2117,46.3179,255915.0
2023-03-20 09:35:00,48.02,48.02,47.91,47.94,21460.0,46.3565,46.3565,46.2503,46.2792,21460.0
2023-03-20 09:40:00,47.95,48.05,47.95,48.01,57505.0,46.2889,46.3854,46.2889,46.3468,57505.0
2023-03-20 09:45:00,48.12,48.2,47.95,48.2,64625.0,46.453,46.5302,46.2889,46.5302,64625.0
2023-03-20 09:50:00,48.23,48.34,48.23,48.25,109800.0,46.5592,46.6654,46.5592,46.5785,109800.0
2023-03-20 09:55:00,48.24,48.36,48.2,48.33,98730.0,46.5689,46.6847,46.5302,46.6557,98730.0
2023-03-20 10:00:00,48.34,48.41,48.33,48.37,57475.0,46.6654,46.733,46.6557,46.6944,57475.0
2023-03-20 10:05:00,48.39,48.39,48.23,48.25,62875.0,46.7137,46.7137,46.5592,46.5785,62875.0
2023-03-20 10:10:00,48.24,48.36,48.21,48.31,175960.0,46.5689,46.6847,46.5399,46.6364,175960.0
2023-03-20 10:15:00,48.27,48.35,48.16,48.17,26270.0,46.5978,46.675,46.4916,46.5013,26270.0
2023-03-20 10:20:00,48.18,48.41,48.18,48.4,56460.0,46.5109,46.733,46.5109,46.7233,56460.0
2023-03-20 10:25:00,48.4,48.45,48.37,48.45,144310.0,46.7233,46.7716,46.6944,46.7716,144310.0
2023-03-20 10:30:00,48.45,48.53,48.45,48.53,107845.0,46.7716,46.8488,46.7716,46.8488,107845.0
2023-03-20 10:35:00,48.55,48.57,48.4,48.45,48625.0,46.8681,46.8874,46.7233,46.7716,48625.0
2023-03-20 10:40:00,48.43,48.5,48.4,48.4,212255.0,46.7523,46.8198,46.7233,46.7233,212255.0
2023-03-20 10:45:00,48.41,48.51,48.38,48.51,106800.0,46.733,46.8295,46.704,46.8295,106800.0
2023-03-20 10:50:00,48.5,48.51,48.42,48.42,83595.0,46.8198,46.8295,46.7426,46.7426,83595.0
2023-03-20 10:55:00,48.45,48.54,48.45,48.52,35995.0,46.7716,46.8585,46.7716,46.8392,35995.0
2023-03-20 11:00:00,48.53,48.64,48.52,48.56,43180.0,46.8488,46.955,46.8392,46.8778,43180.0
2023-03-20 11:05:00,48.55,48.58,48.53,48.53,79305.0,46.8681,46.8971,46.8488,46.8488,79305.0
2023-03-20 11:10:00,48.52,48.52,48.43,48.48,790005.0,46.8392,46.8392,46.7523,46.8005,790005.0
2023-03-20 11:15:00,48.48,48.48,48.39,48.43,172100.0,46.8005,46.8005,46.7137,46.7523,172100.0
2023-03-20 11:20:00,48.45,48.48,48.44,48.44,8095.0,46.7716,46.8005,46.7619,46.7619,8095.0
2023-03-20 11:25:00,48.45,48.59,48.45,48.56,36030.0,46.7716,46.9067,46.7716,46.8778,36030.0
2023-03-20 11:30:00,48.55,48.55,48.48,48.5,26595.0,46.8681,46.8681,46.8005,46.8198,26595.0
2023-03-20 11:35:00,48.51,48.52,48.48,48.49,29315.0,46.8295,46.8392,46.8005,46.8102,29315.0
2023-03-20 11:40:00,48.47,48.49,48.42,48.44,56480.0,46.7909,46.8102,46.7426,46.7619,56480.0
2023-03-20 11:45:00,48.43,48.46,48.4,48.4,59410.0,46.7523,46.7812,46.7233,46.7233,59410.0
2023-03-20 11:50:00,48.4,48.44,48.33,48.33,39335.0,46.7233,46.7619,46.6557,46.6557,39335.0
2023-03-20 11:55:00,48.32,48.34,48.29,48.29,12820.0,46.6461,46.6654,46.6171,46.6171,12820.0
2023-03-20 12:00:00,48.27,48.3,48.25,48.28,40955.0,46.5978,46.6268,46.5785,46.6075,40955.0
2023-03-20 12:05:00,48.27,48.27,48.12,48.12,33525.0,46.5978,46.5978,46.453,46.453,33525.0
2023-03-20 12:10:00,48.09,48.09,47.96,48.03,68000.0,46.4241,46.4241,46.2986,46.3661,68000.0
2023-03-20 12:15:00,48.05,48.07,48.01,48.03,17325.0,46.3854,46.4047,46.3468,46.3661,17325.0
2023-03-20 12:20:00,48.06,48.12,48.03,48.08,8730.0,46.3951,46.453,46.3661,46.4144,8730.0
2023-03-20 12:25:00,48.06,48.11,48.03,48.1,48605.0,46.3951,46.4434,46.3661,46.4337,48605.0
2023-03-20 12:30:00,48.12,48.14,48.09,48.14,41095.0,46.453,46.4723,46.4241,46.4723,41095.0
2023-03-20 12:35:00,48.11,48.16,48.1,48.14,85720.0,46.4434,46.4916,46.4337,46.4723,85720.0
2023-03-20 12:40:00,48.14,48.15,48.1,48.13,45645.0,46.4723,46.482,46.4337,46.4627,45645.0
2023-03-20 12:45:00,48.15,48.19,48.12,48.17,193130.0,46.482,46.5206,46.453,46.5013,193130.0
2023-03-20 12:50:00,48.19,48.25,48.19,48.24,18795.0,46.5206,46.5785,46.5206,46.5689,18795.0
2023-03-20 12:55:00,48.26,48.33,48.26,48.3,25650.0,46.5882,46.6557,46.5882,46.6268,25650.0
2023-03-20 13:00:00,48.31,48.35,48.29,48.33,40290.0,46.6364,46.675,46.6171,46.6557,40290.0
2023-03-20 13:05:00,48.34,48.44,48.34,48.39,91730.0,46.6654,46.7619,46.6654,46.7137,91730.0
2023-03-20 13:10:00,48.41,48.45,48.41,48.42,16730.0,46.733,46.7716,46.733,46.7426,16730.0
2023-03-20 13:15:00,48.42,48.48,48.42,48.43,38555.0,46.7426,46.8005,46.7426,46.7523,38555.0
2023-03-20 13:20:00,48.44,48.47,48.42,48.46,19395.0,46.7619,46.7909,46.7426,46.7812,19395.0
2023-03-20 13:25:00,48.45,48.46,48.43,48.43,24995.0,46.7716,46.7812,46.7523,46.7523,24995.0
2023-03-20 13:30:00,48.39,48.45,48.38,48.38,20495.0,46.7137,46.7716,46.704,46.704,20495.0
2023-03-20 13:35:00,48.37,48.37,48.31,48.31,19420.0,46.6944,46.6944,46.6364,46.6364,19420.0
2023-03-20 13:40:00,48.32,48.37,48.32,48.33,31785.0,46.6461,46.6944,46.6461,46.6557,31785.0
2023-03-20 13:45:00,48.33,48.34,48.29,48.31,26510.0,46.6557,46.6654,46.6171,46.6364,26510.0
2023-03-20 13:50:00,48.3,48.3,48.21,48.22,65765.0,46.6268,46.6268,46.5399,46.5495,65765.0
2023-03-20 13:55:00,48.2,48.24,48.2,48.24,25480.0,46.5302,46.5689,46.5302,46.5689,25480.0
2023-03-20 14:00:00,48.25,48.26,48.16,48.17,25320.0,46.5785,46.5882,46.4916,46.5013,25320.0
2023-03-20 14:05:00,48.18,48.21,48.14,48.15,15300.0,46.5109,46.5399,46.4723,46.482,15300.0
2023-03-20 14:10:00,48.15,48.22,48.15,48.19,20645.0,46.482,46.5495,46.482,46.5206,20645.0
2023-03-20 14:15:00,48.19,48.21,48.16,48.21,93770.0,46.5206,46.5399,46.4916,46.5399,93770.0
2023-03-20 14:20:00,48.22,48.26,48.21,48.23,27845.0,46.5495,46.5882,46.5399,46.5592,27845.0
2023-03-20 14:25:00,48.23,48.25,48.2,48.2,11735.0,46.5592,46.5785,46.5302,46.5302,11735.0
2023-03-20 14:30:00,48.21,48.23,48.13,48.17,112700.0,46.5399,46.5592,46.4627,46.5013,112700.0
2023-03-20 14:35:00,48.15,48.16,48.1,48.13,24250.0,46.482,46.4916,46.4337,46.4627,24250.0
2023-03-20 14:40:00,48.1,48.12,48.07,48.11,91055.0,46.4337,46.453,46.4047,46.4434,91055.0
2023-03-20 14:45:00,48.11,48.16,48.11,48.15,49710.0,46.4434,46.4916,46.4434,46.482,49710.0
2023-03-20 14:50:00,48.16,48.24,48.16,48.18,111110.0,46.4916,46.5689,46.4916,46.5109,111110.0
2023-03-20 14:55:00,48.18,48.21,48.13,48.15,87475.0,46.5109,46.5399,46.4627,46.482,87475.0
2023-03-20 15:00:00,48.13,48.18,48.12,48.15,45340.0,46.4627,46.5109,46.453,46.482,45340.0
2023-03-20 15:05:00,48.15,48.19,48.14,48.14,55425.0,46.482,46.5206,46.4723,46.4723,55425.0
2023-03-20 15:10:00,48.13,48.17,48.11,48.16,47495.0,46.4627,46.5013,46.4434,46.4916,47495.0
2023-03-20 15:15:00,48.15,48.18,48.13,48.18,32070.0,46.482,46.5109,46.4627,46.5109,32070.0
2023-03-20 15:20:00,48.2,48.2,48.12,48.17,13015.0,46.5302,46.5302,46.453,46.5013,13015.0
2023-03-20 15:25:00,48.2,48.26,48.2,48.25,40790.0,46.5302,46.5882,46.5302,46.5785,40790.0
2023-03-20 15:30:00,48.24,48.31,48.22,48.29,51320.0,46.5689,46.6364,46.5495,46.6171,51320.0
2023-03-20 15:35:00,48.3,48.33,48.25,48.28,41050.0,46.6268,46.6557,46.5785,46.6075,41050.0
2023-03-20 15:40:00,48.26,48.28,48.23,48.23,52135.0,46.5882,46.6075,46.5592,46.5592,52135.0
2023-03-20 15:45:00,48.22,48.28,48.21,48.25,118860.0,46.5495,46.6075,46.5399,46.5785,118860.0
2023-03-20 15:50:00,48.26,48.33,48.26,48.27,105845.0,46.5882,46.6557,46.5882,46.5978,105845.0
2023-03-20 15:55:00,48.26,48.28,48.23,48.26,360540.0,46.5882,46.6075,46.5592,46.5882,360540.0
2023-03-21 09:30:00,49.01,49.23,49.01,49.19,177490.0,47.3122,47.5246,47.3122,47.4859,177490.0
2023-03-21 09:35:00,49.17,49.22,49.17,49.19,25600.0,47.4666,47.5149,47.4666,47.4859,25600.0
2023-03-21 09:40:00,49.2,49.22,49.14,49.19,207020.0,47.4956,47.5149,47.4377,47.4859,207020.0
2023-03-21 09:45:00,49.19,49.28,49.19,49.19,129480.0,47.4859,47.5728,47.4859,47.4859,129480.0
2023-03-21 09:50:00,49.18,49.18,49.11,49.14,70570.0,47.4763,47.4763,47.4087,47.4377,70570.0
2023-03-21 09:55:00,49.17,49.22,49.15,49.2,39145.0,47.4666,47.5149,47.4473,47.4956,39145.0
2023-03-21 10:00:00,49.26,49.3,49.23,49.23,110050.0,47.5535,47.5921,47.5246,47.5246,110050.0
2023-03-21 10:05:00,49.22,49.25,49.18,49.18,48240.0,47.5149,47.5439,47.4763,47.4763,48240.0
2023-03-21 10:10:00,49.22,49.36,49.22,49.23,47315.0,47.5149,47.6501,47.5149,47.5246,47315.0
2023-03-21 10:15:00,49.2,49.2,49.1,49.12,78925.0,47.4956,47.4956,47.3991,47.4184,78925.0
2023-03-21 10:20:00,49.11,49.13,49.03,49.05,57835.0,47.4087,47.428,47.3315,47.3508,57835.0
2023-03-21 10:25:00,49.02,49.09,49.0,49.09,24095.0,47.3218,47.3894,47.3025,47.3894,24095.0
2023-03-21 10:30:00,49.1,49.12,49.07,49.1,21385.0,47.3991,47.4184,47.3701,47.3991,21385.0
2023-03-21 10:35:00,49.06,49.11,48.99,49.11,50450.0,47.3604,47.4087,47.2929,47.4087,50450.0
2023-03-21 10:40:00,49.11,49.14,49.04,49.07,52285.0,47.4087,47.4377,47.3411,47.3701,52285.0
2023-03-21 10:45:00,49.14,49.2,49.14,49.19,11745.0,47.4377,47.4956,47.4377,47.4859,11745.0
2023-03-21 10:50:00,49.15,49.15,49.04,49.04,22600.0,47.4473,47.4473,47.3411,47.3411,22600.0
2023-03-21 10:55:00,49.05,49.07,48.98,49.03,15680.0,47.3508,47.3701,47.2832,47.3315,15680.0
2023-03-21 11:00:00,49.02,49.08,49.02,49.04,8195.0,47.3218,47.3798,47.3218,47.3411,8195.0
2023-03-21 11:05:00,49.05,49.1,49.05,49.1,10575.0,47.3508,47.3991,47.3508,47.3991,10575.0
2023-03-21 11:10:00,49.1,49.19,49.1,49.17,8515.0,47.3991,47.4859,47.3991,47.4666,8515.0
2023-03-21 11:15:00,49.2,49.2,49.17,49.2,40170.0,47.4956,47.4956,47.4666,47.4956,40170.0
2023-03-21 11:20:00,49.2,49.23,49.2,49.23,9905.0,47.4956,47.5246,47.4956,47.5246,9905.0
2023-03-21 11:25:00,49.23,49.24,49.17,49.21,19800.0,47.5246,47.5342,47.4666,47.5053,19800.0
2023-03-21 11:30:00,49.22,49.24,49.2,49.2,21205.0,47.5149,47.5342,47.4956,47.4956,21205.0
2023-03-21 11:35:00,49.19,49.19,49.08,49.1,29300.0,47.4859,47.4859,47.3798,47.3991,29300.0
2023-03-21 11:40:00,49.09,49.1,49.0,49.03,39820.0,47.3894,47.3991,47.3025,47.3315,39820.0
2023-03-21 11:45:00,49.01,49.03,48.98,49.03,48525.0,47.3122,47.3315,47.2832,47.3315,48525.0
2023-03-21 11:50:00,49.04,49.04,49.0,49.02,34670.0,47.3411,47.3411,47.3025,47.3218,34670.0
2023-03-21 11:55:00,49.05,49.05,49.0,49.02,17660.0,47.3508,47.3508,47.3025,47.3218,17660.0
2023-03-21 12:00:00,49.03,49.04,48.97,48.98,113690.0,47.3315,47.3411,47.2736,47.2832,113690.0
2023-03-21 12:05:00,48.99,49.03,48.98,49.0,45275.0,47.2929,47.3315,47.2832,47.3025,45275.0
2023-03-21 12:10:00,49.06,49.06,49.0,49.01,19015.0,47.3604,47.3604,47.3025,47.3122,19015.0
2023-03-21 12:15:00,49.01,49.05,49.01,49.02,18040.0,47.3122,47.3508,47.3122,47.3218,18040.0
2023-03-21 12:20:00,49.02,49.04,49.01,49.03,59370.0,47.3218,47.3411,47.3122,47.3315,59370.0
2023-03-21 12:25:00,49.04,49.08,49.04,49.05,31950.0,47.3411,47.3798,47.3411,47.3508,31950.0
2023-03-21 12:30:00,49.07,49.1,49.06,49.06,13165.0,47.3701,47.3991,47.3604,47.3604,13165.0
2023-03-21 12:35:00,49.04,49.05,48.99,48.99,41420.0,47.3411,47.3508,47.2929,47.2929,41420.0
2023-03-21 12:40:00,48.98,49.02,48.97,48.97,11490.0,47.2832,47.3218,47.2736,47.2736,11490.0
2023-03-21 12:45:00,48.96,48.99,48.93,48.95,19720.0,47.2639,47.2929,47.235,47.2543,19720.0
2023-03-21 12:50:00,49.0,49.01,48.99,49.0,19645.0,47.3025,47.3122,47.2929,47.3025,19645.0
2023-03-21 12:55:00,48.98,49.01,48.97,48.99,59175.0,47.2832,47.3122,47.2736,47.2929,59175.0
2023-03-21 13:00:00,48.98,48.98,48.94,48.96,85040.0,47.2832,47.2832,47.2446,47.2639,85040.0
2023-03-21 13:05:00,48.96,48.98,48.95,48.97,8980.0,47.2639,47.2832,47.2543,47.2736,8980.0
2023-03-21 13:10:00,49.01,49.05,49.01,49.02,23215.0,47.3122,47.3508,47.3122,47.3218,23215.0
2023-03-21 13:15:00,49.02,49.05,49.02,49.04,22155.0,47.3218,47.3508,47.3218,47.3411,22155.0
2023-03-21 13:20:00,49.04,49.05,49.03,49.04,12810.0,47.3411,47.3508,47.3315,47.3411,12810.0
2023-03-21 13:25:00,49.05,49.07,49.03,49.07,20915.0,47.3508,47.3701,47.3315,47.3701,20915.0
2023-03-21 13:30:00,49.08,49.09,49.07,49.08,26185.0,47.3798,47.3894,47.3701,47.3798,26185.0
2023-03-21 13:35:00,49.07,49.1,49.07,49.07,13885.0,47.3701,47.3991,47.3701,47.3701,13885.0
2023-03-21 13:40:00,49.06,49.07,49.03,49.07,29735.0,47.3604,47.3701,47.3315,47.3701,29735.0
2023-03-21 13:45:00,49.05,49.07,49.02,49.02,20210.0,47.3508,47.3701,47.3218,47.3218,20210.0
2023-03-21 13:50:00,49.02,49.02,48.97,48.98,36385.0,47.3218,47.3218,47.2736,47.2832,36385.0
2023-03-21 13:55:00,48.98,48.98,48.91,48.91,59880.0,47.2832,47.2832,47.2156,47.2156,59880.0
2023-03-21 14:00:00,48.9,48.92,48.9,48.92,20585.0,47.206,47.2253,47.206,47.2253,20585.0
2023-03-21 14:05:00,48.92,48.93,48.89,48.9,13730.0,47.2253,47.235,47.1963,47.206,13730.0
2023-03-21 14:10:00,48.92,48.93,48.91,48.92,13475.0,47.2253,47.235,47.2156,47.2253,13475.0
2023-03-21 14:15:00,48.91,48.96,48.91,48.94,19820.0,47.2156,47.2639,47.2156,47.2446,19820.0
2023-03-21 14:20:00,48.94,48.96,48.94,48.95,35830.0,47.2446,47.2639,47.2446,47.2543,35830.0
2023-03-21 14:25:00,48.95,48.97,48.94,48.95,34380.0,47.2543,47.2736,47.2446,47.2543,34380.0
2023-03-21 14:30:00,48.97,48.98,48.95,48.95,22535.0,47.2736,47.2832,47.2543,47.2543,22535.0
2023-03-21 14:35:00,48.97,48.99,48.95,48.95,30620.0,47.2736,47.2929,47.2543,47.2543,30620.0
2023-03-21 14:40:00,48.96,48.98,48.95,48.97,13470.0,47.2639,47.2832,47.2543,47.2736,13470.0
2023-03-21 14:45:00,48.99,49.02,48.99,49.02,21015.0,47.2929,47.3218,47.2929,47.3218,21015.0
2023-03-21 14:50:00,49.01,49.01,48.96,48.96,32435.0,47.3122,47.3122,47.2639,47.2639,32435.0
2023-03-21 14:55:00,48.96,49.05,48.96,49.0,62775.0,47.2639,47.3508,47.2639,47.3025,62775.0
2023-03-21 15:00:00,49.01,49.08,49.01,49.07,46935.0,47.3122,47.3798,47.3122,47.3701,46935.0
2023-03-21 15:05:00,49.07,49.07,49.05,49.06,26120.0,47.3701,47.3701,47.3508,47.3604,26120.0
2023-03-21 15:10:00,49.07,49.1,49.05,49.07,33130.0,47.3701,47.3991,47.3508,47.3701,33130.0
2023-03-21 15:15:00,49.07,49.12,49.07,49.11,22285.0,47.3701,47.4184,47.3701,47.4087,22285.0
2023-03-21 15:20:00,49.11,49.13,49.06,49.08,37395.0,47.4087,47.428,47.3604,47.3798,37395.0
2023-03-21 15:25:00,49.08,49.09,49.05,49.08,153570.0,47.3798,47.3894,47.3508,47.3798,153570.0
2023-03-21 15:30:00,49.08,49.1,49.07,49.08,26730.0,47.3798,47.3991,47.3701,47.3798,26730.0
2023-03-21 15:35:00,49.05,49.15,49.05,49.15,46665.0,47.3508,47.4473,47.3508,47.4473,46665.0
2023-03-21 15:40:00,49.16,49.2,49.15,49.2,44495.0,47.457,47.4956,47.4473,47.4956,44495.0
2023-03-21 15:45:00,49.21,49.22,49.18,49.19,20325.0,47.5053,47.5149,47.4763,47.4859,20325.0
2023-03-21 15:50:00,49.18,49.19,49.14,49.17,90860.0,47.4763,47.4859,47.4377,47.4666,90860.0
2023-03-21 15:55:00,49.17,49.17,49.09,49.14,182995.0,47.4666,47.4666,47.3894,47.4377,182995.0
2023-03-22 09:30:00,49.13,49.13,48.93,48.93,198810.0,47.428,47.428,47.235,47.235,198810.0
2023-03-22 09:35:00,48.95,49.02,48.92,48.99,170385.0,47.2543,47.3218,47.2253,47.2929,170385.0
2023-03-22 09:40:00,48.94,48.94,48.85,48.85,10115.0,47.2446,47.2446,47.1577,47.1577,10115.0
2023-03-22 09:45:00,48.83,48.89,48.83,48.87,7840.0,47.1384,47.1963,47.1384,47.177,7840.0
2023-03-22 09:50:00,48.94,49.0,48.89,48.96,27395.0,47.2446,47.3025,47.1963,47.2639,27395.0
2023-03-22 09:55:00,48.97,49.02,48.96,49.01,10290.0,47.2736,47.3218,47.2639,47.3122,10290.0
2023-03-22 10:00:00,49.01,49.06,49.0,49.05,37370.0,47.3122,47.3604,47.3025,47.3508,37370.0
2023-03-22 10:05:00,49.04,49.14,49.04,49.14,70520.0,47.3411,47.4377,47.3411,47.4377,70520.0
2023-03-22 10:10:00,49.15,49.16,49.04,49.04,77400.0,47.4473,47.457,47.3411,47.3411,77400.0
2023-03-22 10:15:00,49.03,49.14,49.03,49.14,53045.0,47.3315,47.4377,47.3315,47.4377,53045.0
2023-03-22 10:20:00,49.14,49.18,49.09,49.11,16500.0,47.4377,47.4763,47.3894,47.4087,16500.0
2023-03-22 10:25:00,49.11,49.19,49.08,49.19,42000.0,47.4087,47.4859,47.3798,47.4859,42000.0
2023-03-22 10:30:00,49.2,49.2,49.12,49.13,5550.0,47.4956,47.4956,47.4184,47.428,5550.0
2023-03-22 10:35:00,49.14,49.16,49.12,49.14,21550.0,47.4377,47.457,47.4184,47.4377,21550.0
2023-03-22 10:40:00,49.16,49.16,49.11,49.12,33725.0,47.457,47.457,47.4087,47.4184,33725.0
2023-03-22 10:45:00,49.12,49.16,49.09,49.09,106675.0,47.4184,47.457,47.3894,47.3894,106675.0
2023-03-22 10:50:00,49.09,49.1,49.06,49.1,245770.0,47.3894,47.3991,47.3604,47.3991,245770.0
2023-03-22 10:55:00,49.08,49.09,49.07,49.07,56355.0,47.3798,47.3894,47.3701,47.3701,56355.0
2023-03-22 11:00:00,49.09,49.11,49.03,49.05,14140.0,47.3894,47.4087,47.3315,47.3508,14140.0
2023-03-22 11:05:00,49.05,49.05,48.99,49.0,16110.0,47.3508,47.3508,47.2929,47.3025,16110.0
2023-03-22 11:10:00,49.0,49.01,48.95,48.97,42385.0,47.3025,47.3122,47.2543,47.2736,42385.0
2023-03-22 11:15:00,48.97,48.98,48.95,48.95,24420.0,47.2736,47.2832,47.2543,47.2543,24420.0
2023-03-22 11:20:00,48.94,48.96,48.94,48.94,6370.0,47.2446,47.2639,47.2446,47.2446,6370.0
2023-03-22 11:25:00,48.96,48.96,48.91,48.91,9510.0,47.2639,47.2639,47.2156,47.2156,9510.0
2023-03-22 11:30:00,48.92,48.95,48.92,48.92,9885.0,47.2253,47.2543,47.2253,47.2253,9885.0
2023-03-22 11:35:00,48.93,48.94,48.88,48.92,253395.0,47.235,47.2446,47.1867,47.2253,253395.0
2023-03-22 11:40:00,48.9,48.9,48.83,48.83,21250.0,47.206,47.206,47.1384,47.1384,21250.0
2023-03-22 11:45:00,48.85,48.87,48.84,48.86,17085.0,47.1577,47.177,47.1481,47.1674,17085.0
2023-03-22 11:50:00,48.86,48.88,48.85,48.86,6640.0,47.1674,47.1867,47.1577,47.1674,6640.0
2023-03-22 11:55:00,48.85,48.88,48.85,48.86,4755.0,47.1577,47.1867,47.1577,47.1674,4755.0
2023-03-22 12:00:00,48.87,48.87,48.81,48.84,12085.0,47.177,47.177,47.1191,47.1481,12085.0
2023-03-22 12:05:00,48.85,48.85,48.82,48.83,27845.0,47.1577,47.1577,47.1288,47.1384,27845.0
2023-03-22 12:10:00,48.83,48.83,48.79,48.8,11695.0,47.1384,47.1384,47.0998,47.1095,11695.0
2023-03-22 12:15:00,48.8,48.81,48.79,48.81,40235.0,47.1095,47.1191,47.0998,47.1191,40235.0
2023-03-22 12:20:00,48.81,48.87,48.81,48.87,31770.0,47.1191,47.177,47.1191,47.177,31770.0
2023-03-22 12:25:00,48.85,48.9,48.85,48.9,13365.0,47.1577,47.206,47.1577,47.206,13365.0
2023-03-22 12:30:00,48.88,48.89,48.83,48.84,3000.0,47.1867,47.1963,47.1384,47.1481,3000.0
2023-03-22 12:35:00,48.85,48.85,48.82,48.84,61740.0,47.1577,47.1577,47.1288,47.1481,61740.0
2023-03-22 12:40:00,48.84,48.87,48.83,48.87,13200.0,47.1481,47.177,47.1384,47.177,13200.0
2023-03-22 12:45:00,48.86,48.88,48.83,48.85,15075.0,47.1674,47.1867,47.1384,47.1577,15075.0
2023-03-22 12:50:00,48.85,48.86,48.85,48.86,31445.0,47.1577,47.1674,47.1577,47.1674,31445.0
2023-03-22 12:55:00,48.8,48.83,48.8,48.83,11585.0,47.1095,47.1384,47.1095,47.1384,11585.0
2023-03-22 13:00:00,48.82,48.82,48.76,48.77,27855.0,47.1288,47.1288,47.0708,47.0805,27855.0
2023-03-22 13:05:00,48.75,48.79,48.74,48.75,14975.0,47.0612,47.0998,47.0515,47.0612,14975.0
2023-03-22 13:10:00,48.76,48.78,48.76,48.78,5285.0,47.0708,47.0901,47.0708,47.0901,5285.0
2023-03-22 13:15:00,48.77,48.8,48.77,48.8,13590.0,47.0805,47.1095,47.0805,47.1095,13590.0
2023-03-22 13:20:00,48.81,48.83,48.79,48.8,11945.0,47.1191,47.1384,47.0998,47.1095,11945.0
2023-03-22 13:25:00,48.8,48.82,48.8,48.81,16050.0,47.1095,47.1288,47.1095,47.1191,16050.0
2023-03-22 13:30:00,48.82,48.85,48.82,48.83,59625.0,47.1288,47.1577,47.1288,47.1384,59625.0
2023-03-22 13:35:00,48.83,48.84,48.8,48.8,10535.0,47.1384,47.1481,47.1095,47.1095,10535.0
2023-03-22 13:40:00,48.8,48.8,48.79,48.8,13480.0,47.1095,47.1095,47.0998,47.1095,13480.0
2023-03-22 13:45:00,48.82,48.84,48.81,48.81,10905.0,47.1288,47.1481,47.1191,47.1191,10905.0
2023-03-22 13:50:00,48.83,48.85,48.83,48.84,21405.0,47.1384,47.1577,47.1384,47.1481,21405.0
2023-03-22 13:55:00,48.83,48.88,48.83,48.88,32020.0,47.1384,47.1867,47.1384,47.1867,32020.0
2023-03-22 14:00:00,48.87,49.1,48.85,49.07,50565.0,47.177,47.3991,47.1577,47.3701,50565.0
2023-03-22 14:05:00,49.17,49.29,49.07,49.09,25265.0,47.4666,47.5825,47.3701,47.3894,25265.0
2023-03-22 14:10:00,49.09,49.09,48.87,48.88,12400.0,47.3894,47.3894,47.177,47.1867,12400.0
2023-03-22 14:15:00,48.91,49.03,48.88,49.02,9610.0,47.2156,47.3315,47.1867,47.3218,9610.0
2023-03-22 14:20:00,48.98,48.98,48.88,48.88,21720.0,47.2832,47.2832,47.1867,47.1867,21720.0
2023-03-22 14:25:00,48.88,48.96,48.88,48.96,16575.0,47.1867,47.2639,47.1867,47.2639,16575.0
2023-03-22 14:30:00,48.96,49.09,48.87,48.91,28055.0,47.2639,47.3894,47.177,47.2156,28055.0
2023-03-22 14:35:00,48.83,48.94,48.64,48.89,44065.0,47.1384,47.2446,46.955,47.1963,44065.0
2023-03-22 14:40:00,49.02,49.17,48.93,49.12,21980.0,47.3218,47.4666,47.235,47.4184,21980.0
2023-03-22 14:45:00,49.09,49.31,49.09,49.24,24070.0,47.3894,47.6018,47.3894,47.5342,24070.0
2023-03-22 14:50:00,49.2,49.25,48.99,49.0,130605.0,47.4956,47.5439,47.2929,47.3025,130605.0
2023-03-22 14:55:00,49.06,49.06,48.75,48.75,138265.0,47.3604,47.3604,47.0612,47.0612,138265.0
2023-03-22 15:00:00,48.72,48.8,48.5,48.52,247480.0,47.0322,47.1095,46.8198,46.8392,247480.0
2023-03-22 15:05:00,48.53,48.56,48.37,48.46,119600.0,46.8488,46.8778,46.6944,46.7812,119600.0
2023-03-22 15:10:00,48.47,48.58,48.38,48.56,79085.0,46.7909,46.8971,46.704,46.8778,79085.0
2023-03-22 15:15:00,48.58,48.72,48.56,48.65,50200.0,46.8971,47.0322,46.8778,46.9647,50200.0
2023-03-22 15:20:00,48.64,48.9,48.63,48.73,129065.0,46.955,47.206,46.9453,47.0419,129065.0
2023-03-22 15:25:00,48.75,48.81,48.63,48.75,58170.0,47.0612,47.1191,46.9453,47.0612,58170.0
2023-03-22 15:30:00,48.79,48.8,48.53,48.57,137475.0,47.0998,47.1095,46.8488,46.8874,137475.0
2023-03-22 15:35:00,48.56,48.59,48.41,48.45,74410.0,46.8778,46.9067,46.733,46.7716,74410.0
2023-03-22 15:40:00,48.49,48.53,48.41,48.41,72925.0,46.8102,46.8488,46.733,46.733,72925.0
2023-03-22 15:45:00,48.38,48.38,48.22,48.27,76270.0,46.704,46.704,46.5495,46.5978,76270.0
2023-03-22 15:50:00,48.24,48.26,48.03,48.04,119955.0,46.5689,46.5882,46.3661,46.3758,119955.0
2023-03-22 15:55:00,48.04,48.05,47.86,47.86,520335.0,46.3758,46.3854,46.202,46.202,520335.0
2023-03-23 09:30:00,48.0,48.09,48.0,48.06,110670.0,46.5214,46.6086,46.5214,46.5796,110670.0
2023-03-23 09:35:00,48.07,48.07,48.01,48.07,20155.0,46.5892,46.5892,46.5311,46.5892,20155.0
2023-03-23 09:40:00,48.04,48.21,48.0,48.17,66680.0,46.5602,46.7249,46.5214,46.6862,66680.0
2023-03-23 09:45:00,48.19,48.22,48.13,48.17,132720.0,46.7056,46.7346,46.6474,46.6862,132720.0
2023-03-23 09:50:00,48.2,48.22,48.18,48.19,48990.0,46.7152,46.7346,46.6959,46.7056,48990.0
2023-03-23 09:55:00,48.17,48.19,48.07,48.15,28345.0,46.6862,46.7056,46.5892,46.6668,28345.0
2023-03-23 10:00:00,48.16,48.22,48.14,48.15,131300.0,46.6765,46.7346,46.6571,46.6668,131300.0
2023-03-23 10:05:00,48.16,48.25,48.14,48.23,124965.0,46.6765,46.7637,46.6571,46.7443,124965.0
2023-03-23 10:10:00,48.24,48.33,48.22,48.24,162325.0,46.754,46.8412,46.7346,46.754,162325.0
2023-03-23 10:15:00,48.25,48.33,48.25,48.29,105565.0,46.7637,46.8412,46.7637,46.8025,105565.0
2023-03-23 10:20:00,48.27,48.28,48.2,48.27,66325.0,46.7831,46.7928,46.7152,46.7831,66325.0
2023-03-23 10:25:00,48.26,48.31,48.22,48.22,68135.0,46.7734,46.8219,46.7346,46.7346,68135.0
2023-03-23 10:30:00,48.24,48.28,48.16,48.19,76065.0,46.754,46.7928,46.6765,46.7056,76065.0
2023-03-23 10:35:00,48.2,48.28,48.2,48.26,21775.0,46.7152,46.7928,46.7152,46.7734,21775.0
2023-03-23 10:40:00,48.27,48.29,48.26,48.28,15715.0,46.7831,46.8025,46.7734,46.7928,15715.0
2023-03-23 10:45:00,48.31,48.41,48.31,48.38,45495.0,46.8219,46.9188,46.8219,46.8897,45495.0
2023-03-23 10:50:00,48.4,48.52,48.38,48.51,67435.0,46.9091,47.0254,46.8897,47.0157,67435.0
2023-03-23 10:55:00,48.5,48.5,48.44,48.46,239415.0,47.006,47.006,46.9479,46.9672,239415.0
2023-03-23 11:00:00,48.48,48.52,48.48,48.5,22190.0,46.9866,47.0254,46.9866,47.006,22190.0
2023-03-23 11:05:00,48.51,48.58,48.5,48.53,63020.0,47.0157,47.0835,47.006,47.0351,63020.0
2023-03-23 11:10:00,48.53,48.56,48.53,48.53,13380.0,47.0351,47.0642,47.0351,47.0351,13380.0
2023-03-23 11:15:00,48.55,48.55,48.48,48.48,51820.0,47.0545,47.0545,46.9866,46.9866,51820.0
2023-03-23 11:20:00,48.49,48.51,48.46,48.49,143960.0,46.9963,47.0157,46.9672,46.9963,143960.0
2023-03-23 11:25:00,48.48,48.48,48.37,48.38,23100.0,46.9866,46.9866,46.88,46.8897,23100.0
2023-03-23 11:30:00,48.39,48.47,48.39,48.42,30060.0,46.8994,46.9769,46.8994,46.9285,30060.0
2023-03-23 11:35:00,48.42,48.47,48.42,48.43,12995.0,46.9285,46.9769,46.9285,46.9382,12995.0
2023-03-23 11:40:00,48.43,48.45,48.34,48.35,95720.0,46.9382,46.9575,46.8509,46.8606,95720.0
2023-03-23 11:45:00,48.35,48.38,48.33,48.37,50810.0,46.8606,46.8897,46.8412,46.88,50810.0
2023-03-23 11:50:00,48.38,48.4,48.37,48.37,39825.0,46.8897,46.9091,46.88,46.88,39825.0
2023-03-23 11:55:00,48.36,48.38,48.29,48.31,9800.0,46.8703,46.8897,46.8025,46.8219,9800.0
2023-03-23 12:00:00,48.26,48.3,48.26,48.29,2830.0,46.7734,46.8122,46.7734,46.8025,2830.0
2023-03-23 12:05:00,48.26,48.28,48.26,48.27,13350.0,46.7734,46.7928,46.7734,46.7831,13350.0
2023-03-23 12:10:00,48.23,48.23,48.14,48.14,12705.0,46.7443,46.7443,46.6571,46.6571,12705.0
2023-03-23 12:15:00,48.13,48.16,48.1,48.1,7200.0,46.6474,46.6765,46.6183,46.6183,7200.0
2023-03-23 12:20:00,48.13,48.15,48.12,48.15,6830.0,46.6474,46.6668,46.6377,46.6668,6830.0
2023-03-23 12:25:00,48.13,48.17,48.12,48.12,10450.0,46.6474,46.6862,46.6377,46.6377,10450.0
2023-03-23 12:30:00,48.18,48.18,48.14,48.15,6360.0,46.6959,46.6959,46.6571,46.6668,6360.0
2023-03-23 12:35:00,48.15,48.15,48.07,48.08,21045.0,46.6668,46.6668,46.5892,46.5989,21045.0
2023-03-23 12:40:00,48.07,48.07,48.01,48.06,8385.0,46.5892,46.5892,46.5311,46.5796,8385.0
2023-03-23 12:45:00,48.0,48.0,47.97,47.98,15105.0,46.5214,46.5214,46.4923,46.502,15105.0
2023-03-23 12:50:00,47.99,47.99,47.95,47.98,11315.0,46.5117,46.5117,46.4729,46.502,11315.0
2023-03-23 12:55:00,47.95,47.95,47.91,47.93,17710.0,46.4729,46.4729,46.4342,46.4536,17710.0
2023-03-23 13:00:00,47.94,47.94,47.9,47.9,8665.0,46.4633,46.4633,46.4245,46.4245,8665.0
2023-03-23 13:05:00,48.01,48.01,47.92,47.92,6925.0,46.5311,46.5311,46.4439,46.4439,6925.0
2023-03-23 13:10:00,47.94,47.94,47.85,47.9,10315.0,46.4633,46.4633,46.376,46.4245,10315.0
2023-03-23 13:15:00,47.88,47.89,47.82,47.82,33310.0,46.4051,46.4148,46.3469,46.3469,33310.0
2023-03-23 13:20:00,47.82,47.88,47.82,47.83,8350.0,46.3469,46.4051,46.3469,46.3566,8350.0
2023-03-23 13:25:00,47.84,47.84,47.69,47.75,87675.0,46.3663,46.3663,46.221,46.2791,87675.0
2023-03-23 13:30:00,47.74,47.81,47.74,47.79,12460.0,46.2694,46.3373,46.2694,46.3179,12460.0
2023-03-23 13:35:00,47.81,47.81,47.8,47.81,3070.0,46.3373,46.3373,46.3276,46.3373,3070.0
2023-03-23 13:40:00,47.8,47.85,47.79,47.85,55640.0,46.3276,46.376,46.3179,46.376,55640.0
2023-03-23 13:45:00,47.85,47.86,47.75,47.78,12655.0,46.376,46.3857,46.2791,46.3082,12655.0
2023-03-23 13:50:00,47.76,47.76,47.7,47.76,26840.0,46.2888,46.2888,46.2306,46.2888,26840.0
2023-03-23 13:55:00,47.74,47.75,47.69,47.7,39240.0,46.2694,46.2791,46.221,46.2306,39240.0
2023-03-23 14:00:00,47.72,47.78,47.68,47.7,28310.0,46.25,46.3082,46.2113,46.2306,28310.0
2023-03-23 14:05:00,47.71,47.73,47.68,47.7,57100.0,46.2403,46.2597,46.2113,46.2306,57100.0
2023-03-23 14:10:00,47.7,47.71,47.65,47.71,50260.0,46.2306,46.2403,46.1822,46.2403,50260.0
2023-03-23 14:15:00,47.7,47.71,47.64,47.66,12700.0,46.2306,46.2403,46.1725,46.1919,12700.0
2023-03-23 14:20:00,47.63,47.64,47.53,47.54,44440.0,46.1628,46.1725,46.0659,46.0756,44440.0
2023-03-23 14:25:00,47.49,47.5,47.41,47.41,25695.0,46.0271,46.0368,45.9496,45.9496,25695.0
2023-03-23 14:30:00,47.39,47.43,47.35,47.38,24055.0,45.9302,45.969,45.8914,45.9205,24055.0
2023-03-23 14:35:00,47.38,47.45,47.32,47.33,73770.0,45.9205,45.9883,45.8624,45.872,73770.0
2023-03-23 14:40:00,47.33,47.33,47.2,47.2,20555.0,45.872,45.872,45.746,45.746,20555.0
2023-03-23 14:45:00,47.2,47.29,47.16,47.26,65025.0,45.746,45.8333,45.7073,45.8042,65025.0
2023-03-23 14:50:00,47.25,47.27,47.22,47.23,35440.0,45.7945,45.8139,45.7654,45.7751,35440.0
2023-03-23 14:55:00,47.16,47.33,47.15,47.33,31295.0,45.7073,45.872,45.6976,45.872,31295.0
2023-03-23 15:00:00,47.35,47.75,47.35,47.54,237305.0,45.8914,46.2791,45.8914,46.0756,237305.0
2023-03-23 15:05:00,47.5,47.5,47.37,47.44,68935.0,46.0368,46.0368,45.9108,45.9787,68935.0
2023-03-23 15:10:00,47.51,47.51,47.35,47.35,45020.0,46.0465,46.0465,45.8914,45.8914,45020.0
2023-03-23 15:15:00,47.42,47.46,47.23,47.23,93815.0,45.9593,45.998,45.7751,45.7751,93815.0
2023-03-23 15:20:00,47.24,47.32,47.11,47.29,36885.0,45.7848,45.8624,45.6588,45.8333,36885.0
2023-03-23 15:25:00,47.31,47.36,47.28,47.29,28190.0,45.8527,45.9011,45.8236,45.8333,28190.0
2023-03-23 15:30:00,47.27,47.33,47.21,47.33,35115.0,45.8139,45.872,45.7557,45.872,35115.0
2023-03-23 15:35:00,47.34,47.44,47.34,47.42,52785.0,45.8817,45.9787,45.8817,45.9593,52785.0
2023-03-23 15:40:00,47.41,47.45,47.38,47.42,19590.0,45.9496,45.9883,45.9205,45.9593,19590.0
2023-03-23 15:45:00,47.47,47.59,47.47,47.53,16980.0,46.0077,46.124,46.0077,46.0659,16980.0
2023-03-23 15:50:00,47.56,47.72,47.56,47.58,155095.0,46.095,46.25,46.095,46.1143,155095.0
2023-03-23 15:55:00,47.59,47.6,47.47,47.47,420190.0,46.124,46.1337,46.0077,46.0077,420190.0
2023-03-24 09:30:00,47.11,47.11,46.95,46.98,86560.0,45.6588,45.6588,45.5037,45.5328,86560.0
2023-03-24 09:35:00,46.99,47.04,46.98,47.0,10805.0,45.5425,45.591,45.5328,45.5522,10805.0
2023-03-24 09:40:00,47.0,47.07,46.92,46.92,40755.0,45.5522,45.6201,45.4747,45.4747,40755.0
2023-03-24 09:45:00,46.92,46.92,46.75,46.84,143635.0,45.4747,45.4747,45.3099,45.3971,143635.0
2023-03-24 09:50:00,46.83,46.98,46.82,46.97,29020.0,45.3874,45.5328,45.3778,45.5231,29020.0
2023-03-24 09:55:00,46.99,47.08,46.98,47.07,42275.0,45.5425,45.6297,45.5328,45.6201,42275.0
2023-03-24 10:00:00,47.09,47.19,47.09,47.11,24645.0,45.6394,45.7364,45.6394,45.6588,24645.0
2023-03-24 10:05:00,47.1,47.16,47.04,47.09,97945.0,45.6491,45.7073,45.591,45.6394,97945.0
2023-03-24 10:10:00,47.09,47.27,47.08,47.18,46520.0,45.6394,45.8139,45.6297,45.7267,46520.0
2023-03-24 10:15:00,47.17,47.17,47.0,47.03,48045.0,45.717,45.717,45.5522,45.5813,48045.0
2023-03-24 10:20:00,47.04,47.04,46.92,47.04,70150.0,45.591,45.591,45.4747,45.591,70150.0
2023-03-24 10:25:00,47.11,47.35,47.11,47.34,51590.0,45.6588,45.8914,45.6588,45.8817,51590.0
2023-03-24 10:30:00,47.32,47.4,47.3,47.31,67690.0,45.8624,45.9399,45.843,45.8527,67690.0
2023-03-24 10:35:00,47.32,47.32,47.19,47.19,66095.0,45.8624,45.8624,45.7364,45.7364,66095.0
2023-03-24 10:40:00,47.18,47.18,47.03,47.04,54875.0,45.7267,45.7267,45.5813,45.591,54875.0
2023-03-24 10:45:00,47.05,47.09,47.01,47.09,69730.0,45.6007,45.6394,45.5619,45.6394,69730.0
2023-03-24 10:50:00,47.03,47.06,47.02,47.06,4760.0,45.5813,45.6104,45.5716,45.6104,4760.0
2023-03-24 10:55:00,47.05,47.09,47.03,47.08,15395.0,45.6007,45.6394,45.5813,45.6297,15395.0
2023-03-24 11:00:00,47.09,47.13,47.04,47.08,95595.0,45.6394,45.6782,45.591,45.6297,95595.0
2023-03-24 11:05:00,47.12,47.14,47.01,47.01,267385.0,45.6685,45.6879,45.5619,45.5619,267385.0
2023-03-24 11:10:00,47.0,47.0,46.91,46.92,23825.0,45.5522,45.5522,45.465,45.4747,23825.0
2023-03-24 11:15:00,46.93,47.01,46.93,46.96,12770.0,45.4844,45.5619,45.4844,45.5134,12770.0
2023-03-24 11:20:00,46.99,47.06,46.99,47.03,21780.0,45.5425,45.6104,45.5425,45.5813,21780.0
2023-03-24 11:25:00,47.04,47.11,47.04,47.08,49760.0,45.591,45.6588,45.591,45.6297,49760.0
2023-03-24 11:30:00,47.06,47.08,47.04,47.07,18140.0,45.6104,45.6297,45.591,45.6201,18140.0
2023-03-24 11:35:00,47.12,47.14,47.1,47.11,48895.0,45.6685,45.6879,45.6491,45.6588,48895.0
2023-03-24 11:40:00,47.14,47.19,47.14,47.19,16060.0,45.6879,45.7364,45.6879,45.7364,16060.0
2023-03-24 11:45:00,47.19,47.41,47.19,47.33,70605.0,45.7364,45.9496,45.7364,45.872,70605.0
2023-03-24 11:50:00,47.31,47.33,47.31,47.31,27740.0,45.8527,45.872,45.8527,45.8527,27740.0
2023-03-24 11:55:00,47.33,47.45,47.32,47.44,80490.0,45.872,45.9883,45.8624,45.9787,80490.0
2023-03-24 12:00:00,47.45,47.56,47.43,47.44,161800.0,45.9883,46.095,45.969,45.9787,161800.0
2023-03-24 12:05:00,47.44,47.45,47.35,47.35,20765.0,45.9787,45.9883,45.8914,45.8914,20765.0
2023-03-24 12:10:00,47.37,47.41,47.37,47.38,9870.0,45.9108,45.9496,45.9108,45.9205,9870.0
2023-03-24 12:15:00,47.39,47.41,47.31,47.31,21435.0,45.9302,45.9496,45.8527,45.8527,21435.0
2023-03-24 12:20:00,47.35,47.37,47.33,47.36,33325.0,45.8914,45.9108,45.872,45.9011,33325.0
2023-03-24 12:25:00,47.38,47.38,47.33,47.38,16750.0,45.9205,45.9205,45.872,45.9205,16750.0
2023-03-24 12:30:00,47.4,47.4,47.35,47.38,20565.0,45.9399,45.9399,45.8914,45.9205,20565.0
2023-03-24 12:35:00,47.39,47.45,47.39,47.41,17430.0,45.9302,45.9883,45.9302,45.9496,17430.0
2023-03-24 12:40:00,47.41,47.48,47.41,47.48,26810.0,45.9496,46.0174,45.9496,46.0174,26810.0
2023-03-24 12:45:00,47.49,47.58,47.49,47.56,97765.0,46.0271,46.1143,46.0271,46.095,97765.0
2023-03-24 12:50:00,47.58,47.58,47.51,47.51,10270.0,46.1143,46.1143,46.0465,46.0465,10270.0
2023-03-24 12:55:00,47.54,47.59,47.52,47.52,26820.0,46.0756,46.124,46.0562,46.0562,26820.0
2023-03-24 13:00:00,47.56,47.57,47.51,47.54,44060.0,46.095,46.1046,46.0465,46.0756,44060.0
2023-03-24 13:05:00,47.54,47.57,47.5,47.51,34965.0,46.0756,46.1046,46.0368,46.0465,34965.0
2023-03-24 13:10:00,47.51,47.52,47.49,47.5,12725.0,46.0465,46.0562,46.0271,46.0368,12725.0
2023-03-24 13:15:00,47.51,47.53,47.44,47.46,11220.0,46.0465,46.0659,45.9787,45.998,11220.0
2023-03-24 13:20:00,47.48,47.52,47.48,47.49,26695.0,46.0174,46.0562,46.0174,46.0271,26695.0
2023-03-24 13:25:00,47.5,47.62,47.5,47.53,185790.0,46.0368,46.1531,46.0368,46.0659,185790.0
2023-03-24 13:30:00,47.58,47.6,47.54,47.56,14220.0,46.1143,46.1337,46.0756,46.095,14220.0
2023-03-24 13:35:00,47.59,47.65,47.59,47.61,33725.0,46.124,46.1822,46.124,46.1434,33725.0
2023-03-24 13:40:00,47.64,47.64,47.57,47.58,60365.0,46.1725,46.1725,46.1046,46.1143,60365.0
2023-03-24 13:45:00,47.59,47.59,47.5,47.5,6980.0,46.124,46.124,46.0368,46.0368,6980.0
2023-03-24 13:50:00,47.51,47.53,47.48,47.51,23350.0,46.0465,46.0659,46.0174,46.0465,23350.0
2023-03-24 13:55:00,47.52,47.57,47.51,47.56,28255.0,46.0562,46.1046,46.0465,46.095,28255.0
2023-03-24 14:00:00,47.59,47.62,47.57,47.6,24740.0,46.124,46.1531,46.1046,46.1337,24740.0
2023-03-24 14:05:00,47.62,47.63,47.57,47.63,27845.0,46.1531,46.1628,46.1046,46.1628,27845.0
2023-03-24 14:10:00,47.63,47.67,47.63,47.65,23210.0,46.1628,46.2016,46.1628,46.1822,23210.0
2023-03-24 14:15:00,47.68,47.71,47.63,47.66,74770.0,46.2113,46.2403,46.1628,46.1919,74770.0
2023-03-24 14:20:00,47.67,47.68,47.64,47.64,50030.0,46.2016,46.2113,46.1725,46.1725,50030.0
2023-03-24 14:25:00,47.61,47.63,47.6,47.62,14010.0,46.1434,46.1628,46.1337,46.1531,14010.0
2023-03-24 14:30:00,47.64,47.74,47.62,47.72,85400.0,46.1725,46.2694,46.1531,46.25,85400.0
2023-03-24 14:35:00,47.72,47.74,47.67,47.73,35980.0,46.25,46.2694,46.2016,46.2597,35980.0
2023-03-24 14:40:00,47.71,47.75,47.69,47.75,42370.0,46.2403,46.2791,46.221,46.2791,42370.0
2023-03-24 14:45:00,47.75,47.77,47.72,47.73,32845.0,46.2791,46.2985,46.25,46.2597,32845.0
2023-03-24 14:50:00,47.71,47.73,47.67,47.71,91690.0,46.2403,46.2597,46.2016,46.2403,91690.0
2023-03-24 14:55:00,47.7,47.75,47.7,47.71,32435.0,46.2306,46.2791,46.2306,46.2403,32435.0
2023-03-24 15:00:00,47.7,47.71,47.65,47.67,45975.0,46.2306,46.2403,46.1822,46.2016,45975.0
2023-03-24 15:05:00,47.67,47.7,47.66,47.67,9850.0,46.2016,46.2306,46.1919,46.2016,9850.0
2023-03-24 15:10:00,47.68,47.71,47.67,47.68,27040.0,46.2113,46.2403,46.2016,46.2113,27040.0
2023-03-24 15:15:00,47.68,47.79,47.68,47.78,29735.0,46.2113,46.3179,46.2113,46.3082,29735.0
2023-03-24 15:20:00,47.78,47.88,47.78,47.82,87315.0,46.3082,46.4051,46.3082,46.3469,87315.0
2023-03-24 15:25:00,47.81,47.88,47.79,47.86,17205.0,46.3373,46.4051,46.3179,46.3857,17205.0
2023-03-24 15:30:00,47.87,47.89,47.8,47.8,31470.0,46.3954,46.4148,46.3276,46.3276,31470.0
2023-03-24 15:35:00,47.83,47.89,47.8,47.82,60175.0,46.3566,46.4148,46.3276,46.3469,60175.0
2023-03-24 15:40:00,47.82,47.87,47.81,47.81,28915.0,46.3469,46.3954,46.3373,46.3373,28915.0
2023-03-24 15:45:00,47.82,47.82,47.75,47.78,19910.0,46.3469,46.3469,46.2791,46.3082,19910.0
2023-03-24 15:50:00,47.76,47.79,47.72,47.74,66200.0,46.2888,46.3179,46.25,46.2694,66200.0
2023-03-24 15:55:00,47.75,47.87,47.7,47.86,195080.0,46.2791,46.3954,46.2306,46.3857,195080.0
2023-03-27 09:30:00,48.41,48.48,48.34,48.37,299835.0,46.9188,46.9866,46.8509,46.88,299835.0
2023-03-27 09:35:00,48.38,48.41,48.17,48.18,121090.0,46.8897,46.9188,46.6862,46.6959,121090.0
2023-03-27 09:40:00,48.23,48.35,48.2,48.29,97470.0,46.7443,46.8606,46.7152,46.8025,97470.0
2023-03-27 09:45:00,48.28,48.42,48.28,48.38,145480.0,46.7928,46.9285,46.7928,46.8897,145480.0
2023-03-27 09:50:00,48.37,48.4,48.25,48.28,94290.0,46.88,46.9091,46.7637,46.7928,94290.0
2023-03-27 09:55:00,48.26,48.32,48.18,48.24,183285.0,46.7734,46.8315,46.6959,46.754,183285.0
2023-03-27 10:00:00,48.25,48.27,48.21,48.26,190685.0,46.7637,46.7831,46.7249,46.7734,190685.0
2023-03-27 10:05:00,48.25,48.25,48.15,48.19,146285.0,46.7637,46.7637,46.6668,46.7056,146285.0
2023-03-27 10:10:00,48.19,48.27,48.19,48.22,53135.0,46.7056,46.7831,46.7056,46.7346,53135.0
2023-03-27 10:15:00,48.28,48.33,48.17,48.21,122895.0,46.7928,46.8412,46.6862,46.7249,122895.0
2023-03-27 10:20:00,48.23,48.26,48.21,48.21,24760.0,46.7443,46.7734,46.7249,46.7249,24760.0
2023-03-27 10:25:00,48.21,48.21,48.12,48.15,37470.0,46.7249,46.7249,46.6377,46.6668,37470.0
2023-03-27 10:30:00,48.13,48.13,48.09,48.11,75385.0,46.6474,46.6474,46.6086,46.628,75385.0
2023-03-27 10:35:00,48.1,48.14,48.05,48.12,31920.0,46.6183,46.6571,46.5699,46.6377,31920.0
2023-03-27 10:40:00,48.13,48.15,48.05,48.08,162600.0,46.6474,46.6668,46.5699,46.5989,162600.0
2023-03-27 10:45:00,48.05,48.16,48.03,48.11,71830.0,46.5699,46.6765,46.5505,46.628,71830.0
2023-03-27 10:50:00,48.12,48.17,48.12,48.15,38095.0,46.6377,46.6862,46.6377,46.6668,38095.0
2023-03-27 10:55:00,48.14,48.16,48.03,48.06,72655.0,46.6571,46.6765,46.5505,46.5796,72655.0
2023-03-27 11:00:00,48.05,48.08,48.03,48.05,26860.0,46.5699,46.5989,46.5505,46.5699,26860.0
2023-03-27 11:05:00,48.04,48.08,48.02,48.04,24570.0,46.5602,46.5989,46.5408,46.5602,24570.0
2023-03-27 11:10:00,48.02,48.07,48.02,48.06,71525.0,46.5408,46.5892,46.5408,46.5796,71525.0
2023-03-27 11:15:00,48.07,48.07,47.97,48.0,64190.0,46.5892,46.5892,46.4923,46.5214,64190.0
2023-03-27 11:20:00,47.98,48.06,47.98,48.02,177015.0,46.502,46.5796,46.502,46.5408,177015.0
2023-03-27 11:25:00,48.05,48.1,48.05,48.1,76625.0,46.5699,46.6183,46.5699,46.6183,76625.0
2023-03-27 11:30:00,48.1,48.14,48.09,48.13,71310.0,46.6183,46.6571,46.6086,46.6474,71310.0
2023-03-27 11:35:00,48.16,48.16,48.1,48.16,11525.0,46.6765,46.6765,46.6183,46.6765,11525.0
2023-03-27 11:40:00,48.15,48.15,48.1,48.13,90780.0,46.6668,46.6668,46.6183,46.6474,90780.0
2023-03-27 11:45:00,48.11,48.15,48.09,48.15,20615.0,46.628,46.6668,46.6086,46.6668,20615.0
2023-03-27 11:50:00,48.14,48.16,48.08,48.1,23035.0,46.6571,46.6765,46.5989,46.6183,23035.0
2023-03-27 11:55:00,48.09,48.13,48.06,48.11,51100.0,46.6086,46.6474,46.5796,46.628,51100.0
2023-03-27 12:00:00,48.12,48.21,48.1,48.2,41820.0,46.6377,46.7249,46.6183,46.7152,41820.0
2023-03-27 12:05:00,48.19,48.19,48.08,48.12,127150.0,46.7056,46.7056,46.5989,46.6377,127150.0
2023-03-27 12:10:00,48.14,48.18,48.12,48.16,54485.0,46.6571,46.6959,46.6377,46.6765,54485.0
2023-03-27 12:15:00,48.16,48.29,48.16,48.28,67170.0,46.6765,46.8025,46.6765,46.7928,67170.0
2023-03-27 12:20:00,48.28,48.31,48.27,48.31,87670.0,46.7928,46.8219,46.7831,46.8219,87670.0
2023-03-27 12:25:00,48.3,48.31,48.24,48.27,85000.0,46.8122,46.8219,46.754,46.7831,85000.0
2023-03-27 12:30:00,48.3,48.31,48.27,48.27,21150.0,46.8122,46.8219,46.7831,46.7831,21150.0
2023-03-27 12:35:00,48.27,48.32,48.25,48.27,36375.0,46.7831,46.8315,46.7637,46.7831,36375.0
2023-03-27 12:40:00,48.27,48.29,48.25,48.28,8870.0,46.7831,46.8025,46.7637,46.7928,8870.0
2023-03-27 12:45:00,48.27,48.32,48.27,48.31,25900.0,46.7831,46.8315,46.7831,46.8219,25900.0
2023-03-27 12:50:00,48.3,48.35,48.3,48.33,11620.0,46.8122,46.8606,46.8122,46.8412,11620.0
2023-03-27 12:55:00,48.33,48.35,48.32,48.34,23110.0,46.8412,46.8606,46.8315,46.8509,23110.0
2023-03-27 13:00:00,48.36,48.42,48.34,48.4,9625.0,46.8703,46.9285,46.8509,46.9091,9625.0
2023-03-27 13:05:00,48.39,48.41,48.35,48.36,95555.0,46.8994,46.9188,46.8606,46.8703,95555.0
2023-03-27 13:10:00,48.34,48.36,48.32,48.33,14465.0,46.8509,46.8703,46.8315,46.8412,14465.0
2023-03-27 13:15:00,48.32,48.34,48.3,48.34,28875.0,46.8315,46.8509,46.8122,46.8509,28875.0
2023-03-27 13:20:00,48.33,48.43,48.33,48.4,19180.0,46.8412,46.9382,46.8412,46.9091,19180.0
2023-03-27 13:25:00,48.41,48.42,48.39,48.41,58690.0,46.9188,46.9285,46.8994,46.9188,58690.0
2023-03-27 13:30:00,48.41,48.45,48.39,48.43,99945.0,46.9188,46.9575,46.8994,46.9382,99945.0
2023-03-27 13:35:00,48.43,48.44,48.4,48.44,70055.0,46.9382,46.9479,46.9091,46.9479,70055.0
2023-03-27 13:40:00,48.45,48.48,48.44,48.48,28755.0,46.9575,46.9866,46.9479,46.9866,28755.0
2023-03-27 13:45:00,48.49,48.51,48.46,48.49,46955.0,46.9963,47.0157,46.9672,46.9963,46955.0
2023-03-27 13:50:00,48.48,48.49,48.42,48.43,46895.0,46.9866,46.9963,46.9285,46.9382,46895.0
2023-03-27 13:55:00,48.43,48.46,48.41,48.43,27955.0,46.9382,46.9672,46.9188,46.9382,27955.0
2023-03-27 14:00:00,48.42,48.43,48.38,48.39,29010.0,46.9285,46.9382,46.8897,46.8994,29010.0
2023-03-27 14:05:00,48.38,48.4,48.37,48.39,21465.0,46.8897,46.9091,46.88,46.8994,21465.0
2023-03-27 14:10:00,48.38,48.4,48.38,48.4,19875.0,46.8897,46.9091,46.8897,46.9091,19875.0
2023-03-27 14:15:00,48.4,48.41,48.38,48.4,35255.0,46.9091,46.9188,46.8897,46.9091,35255.0
2023-03-27 14:20:00,48.41,48.45,48.4,48.44,25170.0,46.9188,46.9575,46.9091,46.9479,25170.0
2023-03-27 14:25:00,48.46,48.48,48.45,48.46,27385.0,46.9672,46.9866,46.9575,46.9672,27385.0
2023-03-27 14:30:00,48.46,48.5,48.46,48.49,24605.0,46.9672,47.006,46.9672,46.9963,24605.0
2023-03-27 14:35:00,48.49,48.55,48.48,48.53,25670.0,46.9963,47.0545,46.9866,47.0351,25670.0
2023-03-27 14:40:00,48.52,48.54,48.51,48.52,36240.0,47.0254,47.0448,47.0157,47.0254,36240.0
2023-03-27 14:45:00,48.52,48.55,48.5,48.53,29715.0,47.0254,47.0545,47.006,47.0351,29715.0
2023-03-27 14:50:00,48.53,48.53,48.5,48.51,28475.0,47.0351,47.0351,47.006,47.0157,28475.0
2023-03-27 14:55:00,48.52,48.54,48.51,48.53,46190.0,47.0254,47.0448,47.0157,47.0351,46190.0
2023-03-27 15:00:00,48.53,48.58,48.5,48.52,106825.0,47.0351,47.0835,47.006,47.0254,106825.0
2023-03-27 15:05:00,48.51,48.51,48.46,48.47,23515.0,47.0157,47.0157,46.9672,46.9769,23515.0
2023-03-27 15:10:00,48.5,48.5,48.46,48.49,17660.0,47.006,47.006,46.9672,46.9963,17660.0
2023-03-27 15:15:00,48.47,48.51,48.46,48.47,33495.0,46.9769,47.0157,46.9672,46.9769,33495.0
2023-03-27 15:20:00,48.47,48.5,48.43,48.49,44265.0,46.9769,47.006,46.9382,46.9963,44265.0
2023-03-27 15:25:00,48.5,48.54,48.48,48.5,15725.0,47.006,47.0448,46.9866,47.006,15725.0
2023-03-27 15:30:00,48.51,48.54,48.47,48.47,76945.0,47.0157,47.0448,46.9769,46.9769,76945.0
2023-03-27 15:35:00,48.51,48.51,48.39,48.43,51045.0,47.0157,47.0157,46.8994,46.9382,51045.0
2023-03-27 15:40:00,48.41,48.45,48.41,48.43,30885.0,46.9188,46.9575,46.9188,46.9382,30885.0
2023-03-27 15:45:00,48.41,48.42,48.34,48.36,29795.0,46.9188,46.9285,46.8509,46.8703,29795.0
2023-03-27 15:50:00,48.35,48.41,48.3,48.38,35725.0,46.8606,46.9188,46.8122,46.8897,35725.0
2023-03-27 15:55:00,48.38,48.38,48.26,48.33,116390.0,46.8897,46.8897,46.7734,46.8412,116390.0
2023-03-28 09:30:00,48.21,48.28,48.18,48.27,135390.0,46.7249,46.7928,46.6959,46.7831,135390.0
2023-03-28 09:35:00,48.28,48.46,48.26,48.45,62630.0,46.7928,46.9672,46.7734,46.9575,62630.0
2023-03-28 09:40:00,48.48,48.5,48.43,48.5,93020.0,46.9866,47.006,46.9382,47.006,93020.0
2023-03-28 09:45:00,48.49,48.53,48.45,48.49,33230.0,46.9963,47.0351,46.9575,46.9963,33230.0
2023-03-28 09:50:00,48.51,48.53,48.47,48.53,23475.0,47.0157,47.0351,46.9769,47.0351,23475.0
2023-03-28 09:55:00,48.53,48.56,48.46,48.49,103825.0,47.0351,47.0642,46.9672,46.9963,103825.0
2023-03-28 10:00:00,48.46,48.51,48.42,48.5,17225.0,46.9672,47.0157,46.9285,47.006,17225.0
2023-03-28 10:05:00,48.52,48.58,48.49,48.57,16830.0,47.0254,47.0835,46.9963,47.0738,16830.0
2023-03-28 10:10:00,48.59,48.62,48.59,48.6,8455.0,47.0932,47.1223,47.0932,47.1029,8455.0
2023-03-28 10:15:00,48.62,48.63,48.6,48.6,18480.0,47.1223,47.132,47.1029,47.1029,18480.0
2023-03-28 10:20:00,48.61,48.61,48.53,48.53,10615.0,47.1126,47.1126,47.0351,47.0351,10615.0
2023-03-28 10:25:00,48.54,48.56,48.49,48.52,146650.0,47.0448,47.0642,46.9963,47.0254,146650.0
2023-03-28 10:30:00,48.54,48.55,48.32,48.33,91650.0,47.0448,47.0545,46.8315,46.8412,91650.0
2023-03-28 10:35:00,48.39,48.43,48.37,48.42,93420.0,46.8994,46.9382,46.88,46.9285,93420.0
2023-03-28 10:40:00,48.43,48.43,48.39,48.43,22335.0,46.9382,46.9382,46.8994,46.9382,22335.0
2023-03-28 10:45:00,48.43,48.48,48.43,48.46,74700.0,46.9382,46.9866,46.9382,46.9672,74700.0
2023-03-28 10:50:00,48.47,48.47,48.42,48.43,16825.0,46.9769,46.9769,46.9285,46.9382,16825.0
2023-03-28 10:55:00,48.4,48.44,48.38,48.39,30085.0,46.9091,46.9479,46.8897,46.8994,30085.0
2023-03-28 11:00:00,48.39,48.47,48.39,48.45,25170.0,46.8994,46.9769,46.8994,46.9575,25170.0
2023-03-28 11:05:00,48.47,48.47,48.42,48.42,10945.0,46.9769,46.9769,46.9285,46.9285,10945.0
2023-03-28 11:10:00,48.42,48.44,48.4,48.43,85370.0,46.9285,46.9479,46.9091,46.9382,85370.0
2023-03-28 11:15:00,48.46,48.48,48.44,48.44,18140.0,46.9672,46.9866,46.9479,46.9479,18140.0
2023-03-28 11:20:00,48.45,48.47,48.43,48.47,30705.0,46.9575,46.9769,46.9382,46.9769,30705.0
2023-03-28 11:25:00,48.46,48.48,48.45,48.48,26600.0,46.9672,46.9866,46.9575,46.9866,26600.0
2023-03-28 11:30:00,48.47,48.5,48.46,48.46,23330.0,46.9769,47.006,46.9672,46.9672,23330.0
2023-03-28 11:35:00,48.46,48.55,48.46,48.54,56280.0,46.9672,47.0545,46.9672,47.0448,56280.0
2023-03-28 11:40:00,48.55,48.55,48.47,48.48,31360.0,47.0545,47.0545,46.9769,46.9866,31360.0
2023-03-28 11:45:00,48.49,48.5,48.47,48.48,13905.0,46.9963,47.006,46.9769,46.9866,13905.0
2023-03-28 11:50:00,48.46,48.51,48.46,48.51,21180.0,46.9672,47.0157,46.9672,47.0157,21180.0
2023-03-28 11:55:00,48.5,48.52,48.48,48.51,22620.0,47.006,47.0254,46.9866,47.0157,22620.0
2023-03-28 12:00:00,48.51,48.52,48.49,48.5,16910.0,47.0157,47.0254,46.9963,47.006,16910.0
2023-03-28 12:05:00,48.48,48.5,48.47,48.49,24170.0,46.9866,47.006,46.9769,46.9963,24170.0
2023-03-28 12:10:00,48.49,48.49,48.46,48.49,10280.0,46.9963,46.9963,46.9672,46.9963,10280.0
2023-03-28 12:15:00,48.5,48.5,48.43,48.43,42945.0,47.006,47.006,46.9382,46.9382,42945.0
2023-03-28 12:20:00,48.46,48.49,48.44,48.46,60425.0,46.9672,46.9963,46.9479,46.9672,60425.0
2023-03-28 12:25:00,48.46,48.47,48.44,48.45,14830.0,46.9672,46.9769,46.9479,46.9575,14830.0
2023-03-28 12:30:00,48.43,48.44,48.4,48.44,15305.0,46.9382,46.9479,46.9091,46.9479,15305.0
2023-03-28 12:35:00,48.45,48.47,48.45,48.47,3335.0,46.9575,46.9769,46.9575,46.9769,3335.0
2023-03-28 12:40:00,48.48,48.5,48.46,48.5,37985.0,46.9866,47.006,46.9672,47.006,37985.0
2023-03-28 12:45:00,48.48,48.51,48.47,48.49,98460.0,46.9866,47.0157,46.9769,46.9963,98460.0
2023-03-28 12:50:00,48.48,48.49,48.46,48.47,61305.0,46.9866,46.9963,46.9672,46.9769,61305.0
2023-03-28 12:55:00,48.47,48.47,48.44,48.44,27880.0,46.9769,46.9769,46.9479,46.9479,27880.0
2023-03-28 13:00:00,48.45,48.45,48.41,48.41,32450.0,46.9575,46.9575,46.9188,46.9188,32450.0
2023-03-28 13:05:00,48.39,48.41,48.36,48.37,12620.0,46.8994,46.9188,46.8703,46.88,12620.0
2023-03-28 13:10:00,48.38,48.4,48.36,48.36,19085.0,46.8897,46.9091,46.8703,46.8703,19085.0
2023-03-28 13:15:00,48.35,48.36,48.33,48.36,20875.0,46.8606,46.8703,46.8412,46.8703,20875.0
2023-03-28 13:20:00,48.36,48.36,48.33,48.33,7390.0,46.8703,46.8703,46.8412,46.8412,7390.0
2023-03-28 13:25:00,48.32,48.33,48.31,48.33,13975.0,46.8315,46.8412,46.8219,46.8412,13975.0
2023-03-28 13:30:00,48.32,48.33,48.26,48.26,60995.0,46.8315,46.8412,46.7734,46.7734,60995.0
2023-03-28 13:35:00,48.26,48.28,48.25,48.25,72505.0,46.7734,46.7928,46.7637,46.7637,72505.0
2023-03-28 13:40:00,48.27,48.27,48.23,48.24,17240.0,46.7831,46.7831,46.7443,46.754,17240.0
2023-03-28 13:45:00,48.23,48.24,48.21,48.23,23080.0,46.7443,46.754,46.7249,46.7443,23080.0
2023-03-28 13:50:00,48.22,48.23,48.19,48.21,18560.0,46.7346,46.7443,46.7056,46.7249,18560.0
2023-03-28 13:55:00,48.23,48.23,48.17,48.2,20165.0,46.7443,46.7443,46.6862,46.7152,20165.0
2023-03-28 14:00:00,48.19,48.26,48.19,48.25,10465.0,46.7056,46.7734,46.7056,46.7637,10465.0
2023-03-28 14:05:00,48.24,48.27,48.24,48.25,54235.0,46.754,46.7831,46.754,46.7637,54235.0
2023-03-28 14:10:00,48.26,48.26,48.23,48.24,16405.0,46.7734,46.7734,46.7443,46.754,16405.0
2023-03-28 14:15:00,48.25,48.28,48.22,48.24,18835.0,46.7637,46.7928,46.7346,46.754,18835.0
2023-03-28 14:20:00,48.24,48.27,48.24,48.24,8950.0,46.754,46.7831,46.754,46.754,8950.0
2023-03-28 14:25:00,48.24,48.26,48.24,48.26,22480.0,46.754,46.7734,46.754,46.7734,22480.0
2023-03-28 14:30:00,48.26,48.26,48.22,48.23,52085.0,46.7734,46.7734,46.7346,46.7443,52085.0
2023-03-28 14:35:00,48.23,48.27,48.23,48.26,57115.0,46.7443,46.7831,46.7443,46.7734,57115.0
2023-03-28 14:40:00,48.25,48.3,48.25,48.3,32865.0,46.7637,46.8122,46.7637,46.8122,32865.0
2023-03-28 14:45:00,48.3,48.35,48.3,48.33,12540.0,46.8122,46.8606,46.8122,46.8412,12540.0
2023-03-28 14:50:00,48.34,48.36,48.34,48.36,14450.0,46.8509,46.8703,46.8509,46.8703,14450.0
2023-03-28 14:55:00,48.36,48.37,48.35,48.36,22030.0,46.8703,46.88,46.8606,46.8703,22030.0
2023-03-28 15:00:00,48.37,48.4,48.37,48.39,61855.0,46.88,46.9091,46.88,46.8994,61855.0
2023-03-28 15:05:00,48.39,48.42,48.39,48.41,21305.0,46.8994,46.9285,46.8994,46.9188,21305.0
2023-03-28 15:10:00,48.41,48.41,48.36,48.38,65200.0,46.9188,46.9188,46.8703,46.8897,65200.0
2023-03-28 15:15:00,48.38,48.38,48.35,48.35,23245.0,46.8897,46.8897,46.8606,46.8606,23245.0
2023-03-28 15:20:00,48.35,48.36,48.34,48.35,25390.0,46.8606,46.8703,46.8509,46.8606,25390.0
2023-03-28 15:25:00,48.36,48.36,48.3,48.32,32170.0,46.8703,46.8703,46.8122,46.8315,32170.0
2023-03-28 15:30:00,48.31,48.37,48.29,48.36,84270.0,46.8219,46.88,46.8025,46.8703,84270.0
2023-03-28 15:35:00,48.37,48.4,48.33,48.36,101795.0,46.88,46.9091,46.8412,46.8703,101795.0
2023-03-28 15:40:00,48.37,48.38,48.36,48.37,54050.0,46.88,46.8897,46.8703,46.88,54050.0
2023-03-28 15:45:00,48.36,48.39,48.33,48.39,28945.0,46.8703,46.8994,46.8412,46.8994,28945.0
2023-03-28 15:50:00,48.38,48.48,48.38,48.45,147945.0,46.8897,46.9866,46.8897,46.9575,147945.0
2023-03-28 15:55:00,48.45,48.45,48.41,48.43,504205.0,46.9575,46.9575,46.9188,46.9382,504205.0
2023-03-29 09:30:00,48.93,48.93,48.76,48.81,587050.0,47.4228,47.4228,47.258,47.3065,587050.0
2023-03-29 09:35:00,48.81,48.88,48.78,48.87,125315.0,47.3065,47.3743,47.2774,47.3646,125315.0
2023-03-29 09:40:00,48.88,48.96,48.86,48.94,38755.0,47.3743,47.4518,47.3549,47.4324,38755.0
2023-03-29 09:45:00,48.94,48.95,48.84,48.84,91410.0,47.4324,47.4421,47.3355,47.3355,91410.0
2023-03-29 09:50:00,48.84,48.95,48.83,48.9,95325.0,47.3355,47.4421,47.3258,47.3937,95325.0
2023-03-29 09:55:00,48.89,48.9,48.85,48.87,46240.0,47.384,47.3937,47.3452,47.3646,46240.0
2023-03-29 10:00:00,48.87,48.94,48.87,48.94,66180.0,47.3646,47.4324,47.3646,47.4324,66180.0
2023-03-29 10:05:00,48.91,48.94,48.84,48.9,162440.0,47.4034,47.4324,47.3355,47.3937,162440.0
2023-03-29 10:10:00,48.86,48.9,48.81,48.83,35410.0,47.3549,47.3937,47.3065,47.3258,35410.0
2023-03-29 10:15:00,48.82,48.89,48.8,48.87,45895.0,47.3161,47.384,47.2968,47.3646,45895.0
2023-03-29 10:20:00,48.87,48.89,48.82,48.82,327040.0,47.3646,47.384,47.3161,47.3161,327040.0
2023-03-29 10:25:00,48.82,48.85,48.8,48.84,64595.0,47.3161,47.3452,47.2968,47.3355,64595.0
2023-03-29 10:30:00,48.84,48.89,48.84,48.86,29510.0,47.3355,47.384,47.3355,47.3549,29510.0
2023-03-29 10:35:00,48.87,48.87,48.82,48.82,21935.0,47.3646,47.3646,47.3161,47.3161,21935.0
2023-03-29 10:40:00,48.79,48.8,48.76,48.77,37715.0,47.2871,47.2968,47.258,47.2677,37715.0
2023-03-29 10:45:00,48.73,48.73,48.68,48.71,25220.0,47.2289,47.2289,47.1805,47.2095,25220.0
2023-03-29 10:50:00,48.71,48.73,48.69,48.69,10410.0,47.2095,47.2289,47.1901,47.1901,10410.0
2023-03-29 10:55:00,48.68,48.74,48.63,48.63,17895.0,47.1805,47.2386,47.132,47.132,17895.0
2023-03-29 11:00:00,48.64,48.72,48.63,48.72,23040.0,47.1417,47.2192,47.132,47.2192,23040.0
2023-03-29 11:05:00,48.7,48.71,48.69,48.71,13695.0,47.1998,47.2095,47.1901,47.2095,13695.0
2023-03-29 11:10:00,48.7,48.72,48.7,48.72,16350.0,47.1998,47.2192,47.1998,47.2192,16350.0
2023-03-29 11:15:00,48.74,48.76,48.7,48.71,49765.0,47.2386,47.258,47.1998,47.2095,49765.0
2023-03-29 11:20:00,48.72,48.77,48.72,48.75,47060.0,47.2192,47.2677,47.2192,47.2483,47060.0
2023-03-29 11:25:00,48.74,48.76,48.73,48.74,31445.0,47.2386,47.258,47.2289,47.2386,31445.0
2023-03-29 11:30:00,48.75,48.78,48.73,48.76,61190.0,47.2483,47.2774,47.2289,47.258,61190.0
2023-03-29 11:35:00,48.77,48.8,48.77,48.78,53765.0,47.2677,47.2968,47.2677,47.2774,53765.0
2023-03-29 11:40:00,48.76,48.78,48.75,48.75,4850.0,47.258,47.2774,47.2483,47.2483,4850.0
2023-03-29 11:45:00,48.77,48.79,48.76,48.78,9785.0,47.2677,47.2871,47.258,47.2774,9785.0
2023-03-29 11:50:00,48.77,48.82,48.76,48.82,55855.0,47.2677,47.3161,47.258,47.3161,55855.0
2023-03-29 11:55:00,48.82,48.82,48.81,48.81,6005.0,47.3161,47.3161,47.3065,47.3065,6005.0
2023-03-29 12:00:00,48.83,48.84,48.81,48.83,16840.0,47.3258,47.3355,47.3065,47.3258,16840.0
2023-03-29 12:05:00,48.81,48.82,48.78,48.79,75155.0,47.3065,47.3161,47.2774,47.2871,75155.0
2023-03-29 12:10:00,48.8,48.85,48.8,48.85,21780.0,47.2968,47.3452,47.2968,47.3452,21780.0
2023-03-29 12:15:00,48.85,48.88,48.84,48.87,23350.0,47.3452,47.3743,47.3355,47.3646,23350.0
2023-03-29 12:20:00,48.88,48.88,48.85,48.85,27140.0,47.3743,47.3743,47.3452,47.3452,27140.0
2023-03-29 12:25:00,48.84,48.86,48.83,48.84,71750.0,47.3355,47.3549,47.3258,47.3355,71750.0
2023-03-29 12:30:00,48.85,48.89,48.85,48.86,38840.0,47.3452,47.384,47.3452,47.3549,38840.0
2023-03-29 12:35:00,48.83,48.85,48.83,48.85,19960.0,47.3258,47.3452,47.3258,47.3452,19960.0
2023-03-29 12:40:00,48.84,48.84,48.81,48.81,17695.0,47.3355,47.3355,47.3065,47.3065,17695.0
2023-03-29 12:45:00,48.8,48.82,48.78,48.79,374150.0,47.2968,47.3161,47.2774,47.2871,374150.0
2023-03-29 12:50:00,48.79,48.8,48.78,48.78,11505.0,47.2871,47.2968,47.2774,47.2774,11505.0
2023-03-29 12:55:00,48.78,48.78,48.71,48.74,24320.0,47.2774,47.2774,47.2095,47.2386,24320.0
2023-03-29 13:00:00,48.74,48.77,48.71,48.76,20280.0,47.2386,47.2677,47.2095,47.258,20280.0
2023-03-29 13:05:00,48.77,48.81,48.77,48.81,8055.0,47.2677,47.3065,47.2677,47.3065,8055.0
2023-03-29 13:10:00,48.81,48.83,48.81,48.82,8860.0,47.3065,47.3258,47.3065,47.3161,8860.0
2023-03-29 13:15:00,48.82,48.84,48.82,48.84,20165.0,47.3161,47.3355,47.3161,47.3355,20165.0
2023-03-29 13:20:00,48.83,48.83,48.81,48.82,11080.0,47.3258,47.3258,47.3065,47.3161,11080.0
2023-03-29 13:25:00,48.82,48.85,48.82,48.84,38030.0,47.3161,47.3452,47.3161,47.3355,38030.0
2023-03-29 13:30:00,48.83,48.84,48.81,48.81,14340.0,47.3258,47.3355,47.3065,47.3065,14340.0
2023-03-29 13:35:00,48.79,48.8,48.75,48.76,146385.0,47.2871,47.2968,47.2483,47.258,146385.0
2023-03-29 13:40:00,48.77,48.79,48.76,48.79,13980.0,47.2677,47.2871,47.258,47.2871,13980.0
2023-03-29 13:45:00,48.79,48.79,48.77,48.77,33840.0,47.2871,47.2871,47.2677,47.2677,33840.0
2023-03-29 13:50:00,48.78,48.81,48.78,48.8,53660.0,47.2774,47.3065,47.2774,47.2968,53660.0
2023-03-29 13:55:00,48.8,48.8,48.77,48.78,50310.0,47.2968,47.2968,47.2677,47.2774,50310.0
2023-03-29 14:00:00,48.79,48.8,48.75,48.77,45960.0,47.2871,47.2968,47.2483,47.2677,45960.0
2023-03-29 14:05:00,48.78,48.83,48.77,48.83,25090.0,47.2774,47.3258,47.2677,47.3258,25090.0
2023-03-29 14:10:00,48.82,48.84,48.81,48.83,12190.0,47.3161,47.3355,47.3065,47.3258,12190.0
2023-03-29 14:15:00,48.82,48.82,48.79,48.79,23030.0,47.3161,47.3161,47.2871,47.2871,23030.0
2023-03-29 14:20:00,48.8,48.81,48.77,48.79,19605.0,47.2968,47.3065,47.2677,47.2871,19605.0
2023-03-29 14:25:00,48.79,48.83,48.79,48.83,40390.0,47.2871,47.3258,47.2871,47.3258,40390.0
2023-03-29 14:30:00,48.84,48.85,48.82,48.84,33640.0,47.3355,47.3452,47.3161,47.3355,33640.0
2023-03-29 14:35:00,48.84,48.86,48.82,48.85,52140.0,47.3355,47.3549,47.3161,47.3452,52140.0
2023-03-29 14:40:00,48.86,48.87,48.84,48.86,33245.0,47.3549,47.3646,47.3355,47.3549,33245.0
2023-03-29 14:45:00,48.86,48.92,48.85,48.92,36285.0,47.3549,47.4131,47.3452,47.4131,36285.0
2023-03-29 14:50:00,48.92,48.95,48.87,48.94,148340.0,47.4131,47.4421,47.3646,47.4324,148340.0
2023-03-29 14:55:00,48.95,48.95,48.92,48.92,69375.0,47.4421,47.4421,47.4131,47.4131,69375.0
2023-03-29 15:00:00,48.93,48.95,48.84,48.9,329550.0,47.4228,47.4421,47.3355,47.3937,329550.0
2023-03-29 15:05:00,48.9,48.91,48.87,48.9,38350.0,47.3937,47.4034,47.3646,47.3937,38350.0
2023-03-29 15:10:00,48.91,48.94,48.89,48.92,44865.0,47.4034,47.4324,47.384,47.4131,44865.0
2023-03-29 15:15:00,48.91,49.01,48.91,49.0,79100.0,47.4034,47.5003,47.4034,47.4906,79100.0
2023-03-29 15:20:00,49.0,49.03,48.99,49.0,55275.0,47.4906,47.5197,47.4809,47.4906,55275.0
2023-03-29 15:25:00,49.01,49.02,48.98,49.02,73975.0,47.5003,47.51,47.4712,47.51,73975.0
2023-03-29 15:30:00,49.0,49.01,48.98,49.0,35725.0,47.4906,47.5003,47.4712,47.4906,35725.0
2023-03-29 15:35:00,48.97,48.98,48.95,48.98,21660.0,47.4615,47.4712,47.4421,47.4712,21660.0
2023-03-29 15:40:00,48.97,49.04,48.96,49.03,43660.0,47.4615,47.5294,47.4518,47.5197,43660.0
2023-03-29 15:45:00,49.03,49.05,49.02,49.05,108455.0,47.5197,47.5391,47.51,47.5391,108455.0
2023-03-29 15:50:00,49.05,49.06,49.0,49.04,114180.0,47.5391,47.5488,47.4906,47.5294,114180.0
2023-03-29 15:55:00,49.04,49.04,49.0,49.02,208075.0,47.5294,47.5294,47.4906,47.51,208075.0
2023-03-30 09:30:00,49.44,49.46,49.32,49.35,133580.0,47.917,47.9364,47.8007,47.8298,133580.0
2023-03-30 09:35:00,49.35,49.43,49.34,49.42,29565.0,47.8298,47.9074,47.8201,47.8977,29565.0
2023-03-30 09:40:00,49.43,49.49,49.43,49.48,20765.0,47.9074,47.9655,47.9074,47.9558,20765.0
2023-03-30 09:45:00,49.48,49.55,49.46,49.55,29705.0,47.9558,48.0237,47.9364,48.0237,29705.0
2023-03-30 09:50:00,49.56,49.56,49.48,49.5,13875.0,48.0333,48.0333,47.9558,47.9752,13875.0
2023-03-30 09:55:00,49.5,49.57,49.49,49.55,32780.0,47.9752,48.043,47.9655,48.0237,32780.0
2023-03-30 10:00:00,49.57,49.58,49.48,49.48,23760.0,48.043,48.0527,47.9558,47.9558,23760.0
2023-03-30 10:05:00,49.42,49.48,49.42,49.44,68975.0,47.8977,47.9558,47.8977,47.917,68975.0
2023-03-30 10:10:00,49.43,49.43,49.33,49.34,151810.0,47.9074,47.9074,47.8104,47.8201,151810.0
2023-03-30 10:15:00,49.34,49.4,49.34,49.4,152645.0,47.8201,47.8783,47.8201,47.8783,152645.0
2023-03-30 10:20:00,49.39,49.43,49.39,49.4,24795.0,47.8686,47.9074,47.8686,47.8783,24795.0
2023-03-30 10:25:00,49.41,49.49,49.41,49.46,33715.0,47.888,47.9655,47.888,47.9364,33715.0
2023-03-30 10:30:00,49.48,49.53,49.43,49.45,176095.0,47.9558,48.0043,47.9074,47.9267,176095.0
2023-03-30 10:35:00,49.45,49.49,49.38,49.48,52000.0,47.9267,47.9655,47.8589,47.9558,52000.0
2023-03-30 10:40:00,49.49,49.53,49.49,49.51,39545.0,47.9655,48.0043,47.9655,47.9849,39545.0
2023-03-30 10:45:00,49.51,49.52,49.47,49.48,78645.0,47.9849,47.9946,47.9461,47.9558,78645.0
2023-03-30 10:50:00,49.48,49.5,49.45,49.5,26400.0,47.9558,47.9752,47.9267,47.9752,26400.0
2023-03-30 10:55:00,49.48,49.49,49.38,49.4,90330.0,47.9558,47.9655,47.8589,47.8783,90330.0
2023-03-30 11:00:00,49.4,49.4,49.38,49.4,20015.0,47.8783,47.8783,47.8589,47.8783,20015.0
2023-03-30 11:05:00,49.39,49.41,49.39,49.4,9790.0,47.8686,47.888,47.8686,47.8783,9790.0
2023-03-30 11:10:00,49.42,49.45,49.35,49.35,274135.0,47.8977,47.9267,47.8298,47.8298,274135.0
2023-03-30 11:15:00,49.35,49.36,49.31,49.35,69130.0,47.8298,47.8395,47.7911,47.8298,69130.0
2023-03-30 11:20:00,49.36,49.4,49.36,49.39,35260.0,47.8395,47.8783,47.8395,47.8686,35260.0
2023-03-30 11:25:00,49.38,49.39,49.35,49.38,12920.0,47.8589,47.8686,47.8298,47.8589,12920.0
2023-03-30 11:30:00,49.37,49.37,49.3,49.3,62415.0,47.8492,47.8492,47.7814,47.7814,62415.0
2023-03-30 11:35:00,49.3,49.34,49.3,49.33,62790.0,47.7814,47.8201,47.7814,47.8104,62790.0
2023-03-30 11:40:00,49.33,49.36,49.33,49.36,35165.0,47.8104,47.8395,47.8104,47.8395,35165.0
2023-03-30 11:45:00,49.33,49.33,49.21,49.21,76965.0,47.8104,47.8104,47.6941,47.6941,76965.0
2023-03-30 11:50:00,49.22,49.25,49.22,49.25,52915.0,47.7038,47.7329,47.7038,47.7329,52915.0
2023-03-30 11:55:00,49.25,49.28,49.25,49.27,109640.0,47.7329,47.762,47.7329,47.7523,109640.0
2023-03-30 12:00:00,49.24,49.26,49.2,49.25,33170.0,47.7232,47.7426,47.6844,47.7329,33170.0
2023-03-30 12:05:00,49.25,49.27,49.23,49.25,57930.0,47.7329,47.7523,47.7135,47.7329,57930.0
2023-03-30 12:10:00,49.25,49.26,49.24,49.24,9985.0,47.7329,47.7426,47.7232,47.7232,9985.0
2023-03-30 12:15:00,49.21,49.22,49.19,49.2,42860.0,47.6941,47.7038,47.6747,47.6844,42860.0
2023-03-30 12:20:00,49.21,49.22,49.19,49.21,8835.0,47.6941,47.7038,47.6747,47.6941,8835.0
2023-03-30 12:25:00,49.21,49.23,49.21,49.22,23655.0,47.6941,47.7135,47.6941,47.7038,23655.0
2023-03-30 12:30:00,49.2,49.2,49.15,49.16,60190.0,47.6844,47.6844,47.636,47.6457,60190.0
2023-03-30 12:35:00,49.15,49.16,49.12,49.12,12460.0,47.636,47.6457,47.6069,47.6069,12460.0
2023-03-30 12:40:00,49.12,49.15,49.1,49.11,30575.0,47.6069,47.636,47.5875,47.5972,30575.0
2023-03-30 12:45:00,49.12,49.13,49.08,49.13,24655.0,47.6069,47.6166,47.5681,47.6166,24655.0
2023-03-30 12:50:00,49.11,49.18,49.11,49.18,5550.0,47.5972,47.6651,47.5972,47.6651,5550.0
2023-03-30 12:55:00,49.19,49.2,49.14,49.14,70535.0,47.6747,47.6844,47.6263,47.6263,70535.0
2023-03-30 13:00:00,49.13,49.21,49.13,49.2,32180.0,47.6166,47.6941,47.6166,47.6844,32180.0
2023-03-30 13:05:00,49.2,49.21,49.15,49.16,29125.0,47.6844,47.6941,47.636,47.6457,29125.0
2023-03-30 13:10:00,49.16,49.18,49.14,49.17,44675.0,47.6457,47.6651,47.6263,47.6554,44675.0
2023-03-30 13:15:00,49.17,49.17,49.14,49.15,20235.0,47.6554,47.6554,47.6263,47.636,20235.0
2023-03-30 13:20:00,49.15,49.19,49.11,49.11,122970.0,47.636,47.6747,47.5972,47.5972,122970.0
2023-03-30 13:25:00,49.11,49.14,49.11,49.12,31410.0,47.5972,47.6263,47.5972,47.6069,31410.0
2023-03-30 13:30:00,49.12,49.12,49.08,49.09,43895.0,47.6069,47.6069,47.5681,47.5778,43895.0
2023-03-30 13:35:00,49.07,49.07,49.04,49.04,22270.0,47.5584,47.5584,47.5294,47.5294,22270.0
2023-03-30 13:40:00,49.03,49.05,49.02,49.05,9080.0,47.5197,47.5391,47.51,47.5391,9080.0
2023-03-30 13:45:00,49.03,49.05,49.02,49.05,7875.0,47.5197,47.5391,47.51,47.5391,7875.0
2023-03-30 13:50:00,49.08,49.08,49.07,49.07,16280.0,47.5681,47.5681,47.5584,47.5584,16280.0
2023-03-30 13:55:00,49.08,49.11,49.07,49.1,53410.0,47.5681,47.5972,47.5584,47.5875,53410.0
2023-03-30 14:00:00,49.11,49.14,49.1,49.13,40580.0,47.5972,47.6263,47.5875,47.6166,40580.0
2023-03-30 14:05:00,49.13,49.14,49.12,49.14,109695.0,47.6166,47.6263,47.6069,47.6263,109695.0
2023-03-30 14:10:00,49.13,49.14,49.11,49.14,32870.0,47.6166,47.6263,47.5972,47.6263,32870.0
2023-03-30 14:15:00,49.12,49.16,49.12,49.14,29850.0,47.6069,47.6457,47.6069,47.6263,29850.0
2023-03-30 14:20:00,49.15,49.19,49.14,49.18,51120.0,47.636,47.6747,47.6263,47.6651,51120.0
2023-03-30 14:25:00,49.18,49.19,49.17,49.18,12985.0,47.6651,47.6747,47.6554,47.6651,12985.0
2023-03-30 14:30:00,49.18,49.21,49.17,49.2,49240.0,47.6651,47.6941,47.6554,47.6844,49240.0
2023-03-30 14:35:00,49.2,49.21,49.13,49.15,122085.0,47.6844,47.6941,47.6166,47.636,122085.0
2023-03-30 14:40:00,49.15,49.15,49.12,49.12,21620.0,47.636,47.636,47.6069,47.6069,21620.0
2023-03-30 14:45:00,49.12,49.15,49.12,49.15,12795.0,47.6069,47.636,47.6069,47.636,12795.0
2023-03-30 14:50:00,49.16,49.16,49.13,49.15,25175.0,47.6457,47.6457,47.6166,47.636,25175.0
2023-03-30 14:55:00,49.14,49.17,49.14,49.16,19575.0,47.6263,47.6554,47.6263,47.6457,19575.0
2023-03-30 15:00:00,49.16,49.17,49.15,49.16,8870.0,47.6457,47.6554,47.636,47.6457,8870.0
2023-03-30 15:05:00,49.19,49.19,49.1,49.11,68805.0,47.6747,47.6747,47.5875,47.5972,68805.0
2023-03-30 15:10:00,49.09,49.14,49.09,49.13,23695.0,47.5778,47.6263,47.5778,47.6166,23695.0
2023-03-30 15:15:00,49.12,49.12,49.11,49.12,24605.0,47.6069,47.6069,47.5972,47.6069,24605.0
2023-03-30 15:20:00,49.12,49.14,49.11,49.13,48405.0,47.6069,47.6263,47.5972,47.6166,48405.0
2023-03-30 15:25:00,49.13,49.15,49.13,49.13,18790.0,47.6166,47.636,47.6166,47.6166,18790.0
2023-03-30 15:30:00,49.13,49.19,49.12,49.14,48025.0,47.6166,47.6747,47.6069,47.6263,48025.0
2023-03-30 15:35:00,49.13,49.2,49.13,49.2,23935.0,47.6166,47.6844,47.6166,47.6844,23935.0
2023-03-30 15:40:00,49.19,49.2,49.15,49.16,39955.0,47.6747,47.6844,47.636,47.6457,39955.0
2023-03-30 15:45:00,49.15,49.15,49.12,49.14,16480.0,47.636,47.636,47.6069,47.6263,16480.0
2023-03-30 15:50:00,49.14,49.18,49.14,49.17,106160.0,47.6263,47.6651,47.6263,47.6554,106160.0
2023-03-30 15:55:00,49.17,49.19,49.15,49.17,251390.0,47.6554,47.6747,47.636,47.6554,251390.0
2023-03-31 09:30:00,49.48,49.55,49.45,49.52,105720.0,47.9558,48.0237,47.9267,47.9946,105720.0
2023-03-31 09:35:00,49.54,49.67,49.54,49.67,49850.0,48.014,48.14,48.014,48.14,49850.0
2023-03-31 09:40:00,49.64,49.65,49.62,49.64,28000.0,48.1109,48.1206,48.0915,48.1109,28000.0
2023-03-31 09:45:00,49.59,49.67,49.57,49.57,90900.0,48.0624,48.14,48.043,48.043,90900.0
2023-03-31 09:50:00,49.59,49.61,49.54,49.58,172490.0,48.0624,48.0818,48.014,48.0527,172490.0
2023-03-31 09:55:00,49.58,49.6,49.52,49.52,15110.0,48.0527,48.0721,47.9946,47.9946,15110.0
2023-03-31 10:00:00,49.54,49.62,49.54,49.59,19725.0,48.014,48.0915,48.014,48.0624,19725.0
2023-03-31 10:05:00,49.64,49.65,49.62,49.62,20605.0,48.1109,48.1206,48.0915,48.0915,20605.0
2023-03-31 10:10:00,49.62,49.64,49.57,49.59,58915.0,48.0915,48.1109,48.043,48.0624,58915.0
2023-03-31 10:15:00,49.6,49.62,49.58,49.62,76525.0,48.0721,48.0915,48.0527,48.0915,76525.0
2023-03-31 10:20:00,49.6,49.65,49.59,49.63,73255.0,48.0721,48.1206,48.0624,48.1012,73255.0
2023-03-31 10:25:00,49.64,49.73,49.63,49.69,68735.0,48.1109,48.1981,48.1012,48.1593,68735.0
2023-03-31 10:30:00,49.72,49.72,49.67,49.69,38575.0,48.1884,48.1884,48.14,48.1593,38575.0
2023-03-31 10:35:00,49.69,49.7,49.62,49.64,36230.0,48.1593,48.169,48.0915,48.1109,36230.0
2023-03-31 10:40:00,49.64,49.67,49.64,49.66,15820.0,48.1109,48.14,48.1109,48.1303,15820.0
2023-03-31 10:45:00,49.64,49.69,49.64,49.69,12345.0,48.1109,48.1593,48.1109,48.1593,12345.0
2023-03-31 10:50:00,49.69,49.71,49.67,49.71,11530.0,48.1593,48.1787,48.14,48.1787,11530.0
2023-03-31 10:55:00,49.72,49.77,49.72,49.76,12160.0,48.1884,48.2369,48.1884,48.2272,12160.0
2023-03-31 11:00:00,49.75,49.79,49.75,49.78,17270.0,48.2175,48.2563,48.2175,48.2466,17270.0
2023-03-31 11:05:00,49.79,49.81,49.79,49.8,28470.0,48.2563,48.2756,48.2563,48.266,28470.0
2023-03-31 11:10:00,49.81,49.85,49.81,49.84,31505.0,48.2756,48.3144,48.2756,48.3047,31505.0
2023-03-31 11:15:00,49.84,49.91,49.84,49.89,26245.0,48.3047,48.3726,48.3047,48.3532,26245.0
2023-03-31 11:20:00,49.9,49.95,49.89,49.94,50565.0,48.3629,48.4113,48.3532,48.4016,50565.0
2023-03-31 11:25:00,49.95,49.96,49.93,49.94,51725.0,48.4113,48.421,48.392,48.4016,51725.0
2023-03-31 11:30:00,49.94,49.95,49.9,49.91,36640.0,48.4016,48.4113,48.3629,48.3726,36640.0
2023-03-31 11:35:00,49.92,49.93,49.9,49.91,14200.0,48.3823,48.392,48.3629,48.3726,14200.0
2023-03-31 11:40:00,49.89,49.9,49.87,49.9,14285.0,48.3532,48.3629,48.3338,48.3629,14285.0
2023-03-31 11:45:00,49.92,49.93,49.89,49.89,12270.0,48.3823,48.392,48.3532,48.3532,12270.0
2023-03-31 11:50:00,49.9,49.92,49.89,49.89,39620.0,48.3629,48.3823,48.3532,48.3532,39620.0
2023-03-31 11:55:00,49.89,49.9,49.88,49.88,26430.0,48.3532,48.3629,48.3435,48.3435,26430.0
2023-03-31 12:00:00,49.9,49.94,49.9,49.94,58250.0,48.3629,48.4016,48.3629,48.4016,58250.0
2023-03-31 12:05:00,49.93,49.95,49.91,49.93,23830.0,48.392,48.4113,48.3726,48.392,23830.0
2023-03-31 12:10:00,49.93,49.97,49.93,49.95,50810.0,48.392,48.4307,48.392,48.4113,50810.0
2023-03-31 12:15:00,49.95,49.98,49.95,49.97,52885.0,48.4113,48.4404,48.4113,48.4307,52885.0
2023-03-31 12:20:00,49.98,50.0,49.95,49.96,16720.0,48.4404,48.4598,48.4113,48.421,16720.0
2023-03-31 12:25:00,49.94,49.99,49.93,49.94,100665.0,48.4016,48.4501,48.392,48.4016,100665.0
2023-03-31 12:30:00,49.94,49.96,49.85,49.87,52895.0,48.4016,48.421,48.3144,48.3338,52895.0
2023-03-31 12:35:00,49.87,49.9,49.85,49.89,47800.0,48.3338,48.3629,48.3144,48.3532,47800.0
2023-03-31 12:40:00,49.88,49.92,49.88,49.88,83935.0,48.3435,48.3823,48.3435,48.3435,83935.0
2023-03-31 12:45:00,49.89,49.89,49.86,49.88,47190.0,48.3532,48.3532,48.3241,48.3435,47190.0
2023-03-31 12:50:00,49.88,49.88,49.86,49.86,29020.0,48.3435,48.3435,48.3241,48.3241,29020.0
2023-03-31 12:55:00,49.85,49.88,49.85,49.88,48305.0,48.3144,48.3435,48.3144,48.3435,48305.0
2023-03-31 13:00:00,49.89,49.89,49.84,49.84,19190.0,48.3532,48.3532,48.3047,48.3047,19190.0
2023-03-31 13:05:00,49.84,49.89,49.83,49.86,35325.0,48.3047,48.3532,48.295,48.3241,35325.0
2023-03-31 13:10:00,49.85,49.86,49.81,49.83,24725.0,48.3144,48.3241,48.2756,48.295,24725.0
2023-03-31 13:15:00,49.83,49.86,49.81,49.82,69550.0,48.295,48.3241,48.2756,48.2853,69550.0
2023-03-31 13:20:00,49.82,49.84,49.8,49.82,27205.0,48.2853,48.3047,48.266,48.2853,27205.0
2023-03-31 13:25:00,49.82,49.83,49.8,49.81,18845.0,48.2853,48.295,48.266,48.2756,18845.0
2023-03-31 13:30:00,49.8,49.8,49.76,49.77,24040.0,48.266,48.266,48.2272,48.2369,24040.0
2023-03-31 13:35:00,49.76,49.77,49.73,49.77,22915.0,48.2272,48.2369,48.1981,48.2369,22915.0
2023-03-31 13:40:00,49.78,49.81,49.75,49.76,58840.0,48.2466,48.2756,48.2175,48.2272,58840.0
2023-03-31 13:45:00,49.76,49.78,49.74,49.74,44120.0,48.2272,48.2466,48.2078,48.2078,44120.0
2023-03-31 13:50:00,49.75,49.77,49.73,49.74,30830.0,48.2175,48.2369,48.1981,48.2078,30830.0
2023-03-31 13:55:00,49.74,49.78,49.71,49.78,1281065.0,48.2078,48.2466,48.1787,48.2466,1281065.0
2023-03-31 14:00:00,49.78,49.8,49.78,49.79,21750.0,48.2466,48.266,48.2466,48.2563,21750.0
2023-03-31 14:05:00,49.8,49.85,49.79,49.84,26760.0,48.266,48.3144,48.2563,48.3047,26760.0
2023-03-31 14:10:00,49.84,49.85,49.81,49.82,28705.0,48.3047,48.3144,48.2756,48.2853,28705.0
2023-03-31 14:15:00,49.82,49.84,49.81,49.82,20785.0,48.2853,48.3047,48.2756,48.2853,20785.0
2023-03-31 14:20:00,49.82,49.83,49.78,49.78,38910.0,48.2853,48.295,48.2466,48.2466,38910.0
2023-03-31 14:25:00,49.77,49.78,49.74,49.78,45310.0,48.2369,48.2466,48.2078,48.2466,45310.0
2023-03-31 14:30:00,49.77,49.78,49.75,49.78,42985.0,48.2369,48.2466,48.2175,48.2466,42985.0
2023-03-31 14:35:00,49.76,49.78,49.76,49.76,16315.0,48.2272,48.2466,48.2272,48.2272,16315.0
2023-03-31 14:40:00,49.76,49.79,49.76,49.78,19445.0,48.2272,48.2563,48.2272,48.2466,19445.0
2023-03-31 14:45:00,49.78,49.79,49.77,49.78,24335.0,48.2466,48.2563,48.2369,48.2466,24335.0
2023-03-31 14:50:00,49.78,49.79,49.77,49.79,24150.0,48.2466,48.2563,48.2369,48.2563,24150.0
2023-03-31 14:55:00,49.79,49.8,49.75,49.78,26165.0,48.2563,48.266,48.2175,48.2466,26165.0
2023-03-31 15:00:00,49.79,49.89,49.79,49.85,42585.0,48.2563,48.3532,48.2563,48.3144,42585.0
2023-03-31 15:05:00,49.86,49.86,49.81,49.82,41265.0,48.3241,48.3241,48.2756,48.2853,41265.0
2023-03-31 15:10:00,49.83,49.84,49.79,49.83,34345.0,48.295,48.3047,48.2563,48.295,34345.0
2023-03-31 15:15:00,49.81,49.87,49.81,49.87,72645.0,48.2756,48.3338,48.2756,48.3338,72645.0
2023-03-31 15:20:00,49.87,49.94,49.87,49.94,55715.0,48.3338,48.4016,48.3338,48.4016,55715.0
2023-03-31 15:25:00,49.93,49.95,49.93,49.94,48180.0,48.392,48.4113,48.392,48.4016,48180.0
2023-03-31 15:30:00,49.93,49.97,49.88,49.9,42760.0,48.392,48.4307,48.3435,48.3629,42760.0
2023-03-31 15:35:00,49.9,49.9,49.84,49.85,83645.0,48.3629,48.3629,48.3047,48.3144,83645.0
2023-03-31 15:40:00,49.84,49.88,49.84,49.85,31670.0,48.3047,48.3435,48.3047,48.3144,31670.0
2023-03-31 15:45:00,49.85,49.89,49.83,49.87,69905.0,48.3144,48.3532,48.295,48.3338,69905.0
2023-03-31 15:50:00,49.88,49.97,49.88,49.97,98585.0,48.3435,48.4307,48.3435,48.4307,98585.0
2023-03-31 15:55:00,49.97,50.06,49.97,50.03,847470.0,48.4307,48.5179,48.4307,48.4889,847470.0
2023-04-03 09:30:00,50.08,50.23,50.05,50.17,225990.0,48.5373,48.6827,48.5083,48.6246,225990.0
2023-04-03 09:35:00,50.18,50.24,50.17,50.21,48115.0,48.6343,48.6924,48.6246,48.6633,48115.0
2023-04-03 09:40:00,50.21,50.22,50.12,50.12,17360.0,48.6633,48.673,48.5761,48.5761,17360.0
2023-04-03 09:45:00,50.12,50.22,50.12,50.2,39215.0,48.5761,48.673,48.5761,48.6536,39215.0
2023-04-03 09:50:00,50.2,50.24,50.16,50.19,37915.0,48.6536,48.6924,48.6149,48.6439,37915.0
2023-04-03 09:55:00,50.17,50.19,50.12,50.14,33485.0,48.6246,48.6439,48.5761,48.5955,33485.0
2023-04-03 10:00:00,50.16,50.22,50.15,50.2,37890.0,48.6149,48.673,48.6052,48.6536,37890.0
2023-04-03 10:05:00,50.19,50.23,50.14,50.22,139690.0,48.6439,48.6827,48.5955,48.673,139690.0
2023-04-03 10:10:00,50.21,50.23,50.16,50.2,147705.0,48.6633,48.6827,48.6149,48.6536,147705.0
2023-04-03 10:15:00,50.2,50.25,50.2,50.25,120770.0,48.6536,48.7021,48.6536,48.7021,120770.0
2023-04-03 10:20:00,50.25,50.29,50.23,50.23,118335.0,48.7021,48.7409,48.6827,48.6827,118335.0
2023-04-03 10:25:00,50.23,50.31,50.23,50.3,221670.0,48.6827,48.7602,48.6827,48.7506,221670.0
2023-04-03 10:30:00,50.3,50.32,50.2,50.2,167295.0,48.7506,48.7699,48.6536,48.6536,167295.0
2023-04-03 10:35:00,50.21,50.22,50.05,50.06,54740.0,48.6633,48.673,48.5083,48.5179,54740.0
2023-04-03 10:40:00,50.07,50.07,50.01,50.01,21775.0,48.5276,48.5276,48.4695,48.4695,21775.0
2023-04-03 10:45:00,50.01,50.04,49.9,49.91,70875.0,48.4695,48.4986,48.3629,48.3726,70875.0
2023-04-03 10:50:00,49.9,49.9,49.75,49.77,27720.0,48.3629,48.3629,48.2175,48.2369,27720.0
2023-04-03 10:55:00,49.76,49.79,49.72,49.73,81805.0,48.2272,48.2563,48.1884,48.1981,81805.0
2023-04-03 11:00:00,49.78,49.79,49.75,49.77,6345.0,48.2466,48.2563,48.2175,48.2369,6345.0
2023-04-03 11:05:00,49.77,49.77,49.67,49.68,40970.0,48.2369,48.2369,48.14,48.1497,40970.0
2023-04-03 11:10:00,49.68,49.7,49.63,49.65,63040.0,48.1497,48.169,48.1012,48.1206,63040.0
2023-04-03 11:15:00,49.64,49.7,49.64,49.7,20050.0,48.1109,48.169,48.1109,48.169,20050.0
2023-04-03 11:20:00,49.71,49.73,49.68,49.68,77185.0,48.1787,48.1981,48.1497,48.1497,77185.0
2023-04-03 11:25:00,49.68,49.69,49.67,49.69,58800.0,48.1497,48.1593,48.14,48.1593,58800.0
2023-04-03 11:30:00,49.7,49.75,49.69,49.73,15135.0,48.169,48.2175,48.1593,48.1981,15135.0
2023-04-03 11:35:00,49.79,49.81,49.77,49.78,41275.0,48.2563,48.2756,48.2369,48.2466,41275.0
2023-04-03 11:40:00,49.79,49.82,49.79,49.79,50700.0,48.2563,48.2853,48.2563,48.2563,50700.0
2023-04-03 11:45:00,49.77,49.8,49.75,49.8,54045.0,48.2369,48.266,48.2175,48.266,54045.0
2023-04-03 11:50:00,49.81,49.81,49.77,49.8,46010.0,48.2756,48.2756,48.2369,48.266,46010.0
2023-04-03 11:55:00,49.8,49.85,49.78,49.85,33080.0,48.266,48.3144,48.2466,48.3144,33080.0
2023-04-03 12:00:00,49.86,49.89,49.85,49.87,16945.0,48.3241,48.3532,48.3144,48.3338,16945.0
2023-04-03 12:05:00,49.87,49.87,49.82,49.86,5515.0,48.3338,48.3338,48.2853,48.3241,5515.0
2023-04-03 12:10:00,49.86,49.89,49.85,49.88,13750.0,48.3241,48.3532,48.3144,48.3435,13750.0
2023-04-03 12:15:00,49.89,49.9,49.88,49.9,49620.0,48.3532,48.3629,48.3435,48.3629,49620.0
2023-04-03 12:20:00,49.91,49.91,49.84,49.88,48155.0,48.3726,48.3726,48.3047,48.3435,48155.0
2023-04-03 12:25:00,49.88,49.91,49.87,49.91,48520.0,48.3435,48.3726,48.3338,48.3726,48520.0
2023-04-03 12:30:00,49.9,49.9,49.88,49.9,16865.0,48.3629,48.3629,48.3435,48.3629,16865.0
2023-04-03 12:35:00,49.9,49.91,49.89,49.9,24330.0,48.3629,48.3726,48.3532,48.3629,24330.0
2023-04-03 12:40:00,49.9,49.9,49.86,49.86,11615.0,48.3629,48.3629,48.3241,48.3241,11615.0
2023-04-03 12:45:00,49.88,49.88,49.85,49.87,6000.0,48.3435,48.3435,48.3144,48.3338,6000.0
2023-04-03 12:50:00,49.87,49.89,49.86,49.86,10525.0,48.3338,48.3532,48.3241,48.3241,10525.0
2023-04-03 12:55:00,49.84,49.85,49.82,49.84,7130.0,48.3047,48.3144,48.2853,48.3047,7130.0
2023-04-03 13:00:00,49.83,49.85,49.8,49.85,7890.0,48.295,48.3144,48.266,48.3144,7890.0
2023-04-03 13:05:00,49.85,49.87,49.82,49.87,5300.0,48.3144,48.3338,48.2853,48.3338,5300.0
2023-04-03 13:10:00,49.87,49.91,49.87,49.89,11485.0,48.3338,48.3726,48.3338,48.3532,11485.0
2023-04-03 13:15:00,49.89,49.9,49.87,49.89,28840.0,48.3532,48.3629,48.3338,48.3532,28840.0
2023-04-03 13:20:00,49.89,49.9,49.87,49.87,28475.0,48.3532,48.3629,48.3338,48.3338,28475.0
2023-04-03 13:25:00,49.88,49.88,49.81,49.81,8575.0,48.3435,48.3435,48.2756,48.2756,8575.0
2023-04-03 13:30:00,49.81,49.81,49.79,49.79,13880.0,48.2756,48.2756,48.2563,48.2563,13880.0
2023-04-03 13:35:00,49.77,49.82,49.77,49.8,23485.0,48.2369,48.2853,48.2369,48.266,23485.0
2023-04-03 13:40:00,49.78,49.78,49.73,49.75,16245.0,48.2466,48.2466,48.1981,48.2175,16245.0
2023-04-03 13:45:00,49.74,49.77,49.73,49.75,13995.0,48.2078,48.2369,48.1981,48.2175,13995.0
2023-04-03 13:50:00,49.75,49.77,49.73,49.74,8530.0,48.2175,48.2369,48.1981,48.2078,8530.0
2023-04-03 13:55:00,49.73,49.79,49.73,49.77,9865.0,48.1981,48.2563,48.1981,48.2369,9865.0
2023-04-03 14:00:00,49.76,49.77,49.75,49.75,22730.0,48.2272,48.2369,48.2175,48.2175,22730.0
2023-04-03 14:05:00,49.76,49.8,49.76,49.79,788955.0,48.2272,48.266,48.2272,48.2563,788955.0
2023-04-03 14:10:00,49.78,49.8,49.77,49.77,91620.0,48.2466,48.266,48.2369,48.2369,91620.0
2023-04-03 14:15:00,49.77,49.77,49.73,49.75,37455.0,48.2369,48.2369,48.1981,48.2175,37455.0
2023-04-03 14:20:00,49.75,49.77,49.73,49.75,37990.0,48.2175,48.2369,48.1981,48.2175,37990.0
2023-04-03 14:25:00,49.77,49.79,49.76,49.79,52140.0,48.2369,48.2563,48.2272,48.2563,52140.0
2023-04-03 14:30:00,49.78,49.81,49.78,49.8,16650.0,48.2466,48.2756,48.2466,48.266,16650.0
2023-04-03 14:35:00,49.82,49.84,49.81,49.81,22560.0,48.2853,48.3047,48.2756,48.2756,22560.0
2023-04-03 14:40:00,49.83,49.84,49.81,49.82,19835.0,48.295,48.3047,48.2756,48.2853,19835.0
2023-04-03 14:45:00,49.83,49.86,49.82,49.86,9600.0,48.295,48.3241,48.2853,48.3241,9600.0
2023-04-03 14:50:00,49.86,49.89,49.84,49.84,37000.0,48.3241,48.3532,48.3047,48.3047,37000.0
2023-04-03 14:55:00,49.84,49.87,49.84,49.86,50550.0,48.3047,48.3338,48.3047,48.3241,50550.0
2023-04-03 15:00:00,49.86,49.92,49.85,49.89,140925.0,48.3241,48.3823,48.3144,48.3532,140925.0
2023-04-03 15:05:00,49.91,49.91,49.87,49.88,8975.0,48.3726,48.3726,48.3338,48.3435,8975.0
2023-04-03 15:10:00,49.89,49.92,49.89,49.91,111435.0,48.3532,48.3823,48.3532,48.3726,111435.0
2023-04-03 15:15:00,49.9,49.92,49.89,49.9,19175.0,48.3629,48.3823,48.3532,48.3629,19175.0
2023-04-03 15:20:00,49.9,49.92,49.88,49.91,25275.0,48.3629,48.3823,48.3435,48.3726,25275.0
2023-04-03 15:25:00,49.93,49.98,49.93,49.97,67035.0,48.392,48.4404,48.392,48.4307,67035.0
2023-04-03 15:30:00,49.95,50.03,49.95,50.0,26620.0,48.4113,48.4889,48.4113,48.4598,26620.0
2023-04-03 15:35:00,50.0,50.02,49.97,49.97,30110.0,48.4598,48.4792,48.4307,48.4307,30110.0
2023-04-03 15:40:00,49.96,50.0,49.94,50.0,151425.0,48.421,48.4598,48.4016,48.4598,151425.0
2023-04-03 15:45:00,50.0,50.02,49.98,50.0,33905.0,48.4598,48.4792,48.4404,48.4598,33905.0
2023-04-03 15:50:00,49.99,50.03,49.96,49.99,52105.0,48.4501,48.4889,48.421,48.4501,52105.0
2023-04-03 15:55:00,50.0,50.04,49.99,50.03,208460.0,48.4598,48.4986,48.4501,48.4889,208460.0
2023-04-04 09:30:00,50.11,50.16,49.88,49.91,121740.0,48.5664,48.6149,48.3435,48.3726,121740.0
2023-04-04 09:35:00,49.93,49.96,49.89,49.89,18230.0,48.392,48.421,48.3532,48.3532,18230.0
2023-04-04 09:40:00,49.9,49.9,49.8,49.81,57580.0,48.3629,48.3629,48.266,48.2756,57580.0
2023-04-04 09:45:00,49.81,49.83,49.78,49.83,77570.0,48.2756,48.295,48.2466,48.295,77570.0
2023-04-04 09:50:00,49.82,49.83,49.73,49.75,24900.0,48.2853,48.295,48.1981,48.2175,24900.0
2023-04-04 09:55:00,49.74,49.76,49.71,49.73,23965.0,48.2078,48.2272,48.1787,48.1981,23965.0
2023-04-04 10:00:00,49.74,49.86,49.73,49.81,112435.0,48.2078,48.3241,48.1981,48.2756,112435.0
2023-04-04 10:05:00,49.8,49.82,49.71,49.74,78325.0,48.266,48.2853,48.1787,48.2078,78325.0
2023-04-04 10:10:00,49.72,49.74,49.66,49.7,33345.0,48.1884,48.2078,48.1303,48.169,33345.0
2023-04-04 10:15:00,49.7,49.72,49.57,49.58,58850.0,48.169,48.1884,48.043,48.0527,58850.0
2023-04-04 10:20:00,49.57,49.58,49.45,49.47,100765.0,48.043,48.0527,47.9267,47.9461,100765.0
2023-04-04 10:25:00,49.48,49.49,49.44,49.47,110165.0,47.9558,47.9655,47.917,47.9461,110165.0
2023-04-04 10:30:00,49.47,49.54,49.47,49.52,62720.0,47.9461,48.014,47.9461,47.9946,62720.0
2023-04-04 10:35:00,49.52,49.52,49.42,49.42,15185.0,47.9946,47.9946,47.8977,47.8977,15185.0
2023-04-04 10:40:00,49.41,49.41,49.27,49.32,77480.0,47.888,47.888,47.7523,47.8007,77480.0
2023-04-04 10:45:00,49.34,49.35,49.27,49.31,27035.0,47.8201,47.8298,47.7523,47.7911,27035.0
2023-04-04 10:50:00,49.26,49.29,49.24,49.28,42640.0,47.7426,47.7717,47.7232,47.762,42640.0
2023-04-04 10:55:00,49.27,49.3,49.2,49.2,68165.0,47.7523,47.7814,47.6844,47.6844,68165.0
2023-04-04 11:00:00,49.2,49.22,49.15,49.22,31765.0,47.6844,47.7038,47.636,47.7038,31765.0
2023-04-04 11:05:00,49.21,49.21,49.11,49.11,29975.0,47.6941,47.6941,47.5972,47.5972,29975.0
2023-04-04 11:10:00,49.12,49.13,49.09,49.11,71065.0,47.6069,47.6166,47.5778,47.5972,71065.0
2023-04-04 11:15:00,49.11,49.12,48.98,49.06,138665.0,47.5972,47.6069,47.4712,47.5488,138665.0
2023-04-04 11:20:00,49.07,49.12,49.07,49.1,20630.0,47.5584,47.6069,47.5584,47.5875,20630.0
2023-04-04 11:25:00,49.1,49.14,49.08,49.12,153290.0,47.5875,47.6263,47.5681,47.6069,153290.0
2023-04-04 11:30:00,49.12,49.14,49.05,49.07,65165.0,47.6069,47.6263,47.5391,47.5584,65165.0
2023-04-04 11:35:00,49.08,49.1,49.05,49.06,114065.0,47.5681,47.5875,47.5391,47.5488,114065.0
2023-04-04 11:40:00,49.06,49.07,49.04,49.05,18990.0,47.5488,47.5584,47.5294,47.5391,18990.0
2023-04-04 11:45:00,49.06,49.09,49.04,49.06,24965.0,47.5488,47.5778,47.5294,47.5488,24965.0
2023-04-04 11:50:00,49.05,49.05,49.0,49.02,47035.0,47.5391,47.5391,47.4906,47.51,47035.0
2023-04-04 11:55:00,49.03,49.04,48.95,48.97,124995.0,47.5197,47.5294,47.4421,47.4615,124995.0
2023-04-04 12:00:00,48.97,49.03,48.97,48.99,96525.0,47.4615,47.5197,47.4615,47.4809,96525.0
2023-04-04 12:05:00,49.01,49.01,48.88,48.9,42410.0,47.5003,47.5003,47.3743,47.3937,42410.0
2023-04-04 12:10:00,48.91,48.95,48.9,48.95,29300.0,47.4034,47.4421,47.3937,47.4421,29300.0
2023-04-04 12:15:00,48.94,48.94,48.91,48.92,24590.0,47.4324,47.4324,47.4034,47.4131,24590.0
2023-04-04 12:20:00,48.91,48.99,48.89,48.99,26650.0,47.4034,47.4809,47.384,47.4809,26650.0
2023-04-04 12:25:00,49.0,49.06,48.99,49.06,14705.0,47.4906,47.5488,47.4809,47.5488,14705.0
2023-04-04 12:30:00,49.07,49.09,49.03,49.05,24130.0,47.5584,47.5778,47.5197,47.5391,24130.0
2023-04-04 12:35:00,49.05,49.06,49.03,49.03,45820.0,47.5391,47.5488,47.5197,47.5197,45820.0
2023-04-04 12:40:00,49.05,49.11,49.05,49.09,38815.0,47.5391,47.5972,47.5391,47.5778,38815.0
2023-04-04 12:45:00,49.11,49.11,49.07,49.09,42060.0,47.5972,47.5972,47.5584,47.5778,42060.0
2023-04-04 12:50:00,49.09,49.1,49.03,49.05,11675.0,47.5778,47.5875,47.5197,47.5391,11675.0
2023-04-04 12:55:00,49.05,49.09,49.04,49.08,49065.0,47.5391,47.5778,47.5294,47.5681,49065.0
2023-04-04 13:00:00,49.08,49.13,49.06,49.13,85225.0,47.5681,47.6166,47.5488,47.6166,85225.0
2023-04-04 13:05:00,49.12,49.15,49.12,49.13,21530.0,47.6069,47.636,47.6069,47.6166,21530.0
2023-04-04 13:10:00,49.12,49.13,49.09,49.12,23260.0,47.6069,47.6166,47.5778,47.6069,23260.0
2023-04-04 13:15:00,49.12,49.17,49.12,49.16,49045.0,47.6069,47.6554,47.6069,47.6457,49045.0
2023-04-04 13:20:00,49.17,49.18,49.16,49.17,66335.0,47.6554,47.6651,47.6457,47.6554,66335.0
2023-04-04 13:25:00,49.18,49.19,49.17,49.18,48195.0,47.6651,47.6747,47.6554,47.6651,48195.0
2023-04-04 13:30:00,49.18,49.23,49.16,49.18,79110.0,47.6651,47.7135,47.6457,47.6651,79110.0
2023-04-04 13:35:00,49.19,49.21,49.16,49.18,68710.0,47.6747,47.6941,47.6457,47.6651,68710.0
2023-04-04 13:40:00,49.18,49.2,49.14,49.14,45135.0,47.6651,47.6844,47.6263,47.6263,45135.0
2023-04-04 13:45:00,49.14,49.15,49.09,49.14,29830.0,47.6263,47.636,47.5778,47.6263,29830.0
2023-04-04 13:50:00,49.14,49.15,49.12,49.13,28665.0,47.6263,47.636,47.6069,47.6166,28665.0
2023-04-04 13:55:00,49.13,49.15,49.1,49.1,19030.0,47.6166,47.636,47.5875,47.5875,19030.0
2023-04-04 14:00:00,49.1,49.13,49.08,49.13,48430.0,47.5875,47.6166,47.5681,47.6166,48430.0
2023-04-04 14:05:00,49.14,49.14,49.11,49.11,23710.0,47.6263,47.6263,47.5972,47.5972,23710.0
2023-04-04 14:10:00,49.12,49.16,49.12,49.15,27205.0,47.6069,47.6457,47.6069,47.636,27205.0
2023-04-04 14:15:00,49.15,49.16,49.09,49.1,16595.0,47.636,47.6457,47.5778,47.5875,16595.0
2023-04-04 14:20:00,49.09,49.12,49.04,49.04,19560.0,47.5778,47.6069,47.5294,47.5294,19560.0
2023-04-04 14:25:00,49.05,49.07,49.01,49.02,36760.0,47.5391,47.5584,47.5003,47.51,36760.0
2023-04-04 14:30:00,49.01,49.02,48.99,48.99,53580.0,47.5003,47.51,47.4809,47.4809,53580.0
2023-04-04 14:35:00,48.99,49.07,48.98,49.06,94290.0,47.4809,47.5584,47.4712,47.5488,94290.0
2023-04-04 14:40:00,49.06,49.08,49.05,49.07,35370.0,47.5488,47.5681,47.5391,47.5584,35370.0
2023-04-04 14:45:00,49.07,49.08,49.06,49.06,39910.0,47.5584,47.5681,47.5488,47.5488,39910.0
2023-04-04 14:50:00,49.06,49.08,49.06,49.06,17490.0,47.5488,47.5681,47.5488,47.5488,17490.0
2023-04-04 14:55:00,49.07,49.07,49.01,49.04,73975.0,47.5584,47.5584,47.5003,47.5294,73975.0
2023-04-04 15:00:00,49.02,49.08,48.99,49.07,27630.0,47.51,47.5681,47.4809,47.5584,27630.0
2023-04-04 15:05:00,49.08,49.08,49.04,49.07,26105.0,47.5681,47.5681,47.5294,47.5584,26105.0
2023-04-04 15:10:00,49.06,49.08,49.03,49.06,79220.0,47.5488,47.5681,47.5197,47.5488,79220.0
2023-04-04 15:15:00,49.06,49.11,49.06,49.11,49440.0,47.5488,47.5972,47.5488,47.5972,49440.0
2023-04-04 15:20:00,49.1,49.11,49.03,49.05,43510.0,47.5875,47.5972,47.5197,47.5391,43510.0
2023-04-04 15:25:00,49.04,49.04,49.0,49.0,39285.0,47.5294,47.5294,47.4906,47.4906,39285.0
2023-04-04 15:30:00,49.0,49.02,48.97,48.97,408110.0,47.4906,47.51,47.4615,47.4615,408110.0
2023-04-04 15:35:00,48.98,49.02,48.95,49.02,63480.0,47.4712,47.51,47.4421,47.51,63480.0
2023-04-04 15:40:00,49.02,49.04,48.99,49.0,63810.0,47.51,47.5294,47.4809,47.4906,63810.0
2023-04-04 15:45:00,48.99,49.04,48.96,49.03,64650.0,47.4809,47.5294,47.4518,47.5197,64650.0
2023-04-04 15:50:00,49.05,49.13,49.05,49.11,97025.0,47.5391,47.6166,47.5391,47.5972,97025.0
2023-04-04 15:55:00,49.12,49.17,49.12,49.15,593805.0,47.6069,47.6554,47.6069,47.636,593805.0
2023-04-05 09:30:00,48.92,48.95,48.87,48.9,198575.0,47.4131,47.4421,47.3646,47.3937,198575.0
2023-04-05 09:35:00,48.89,48.93,48.86,48.89,28470.0,47.384,47.4228,47.3549,47.384,28470.0
2023-04-05 09:40:00,48.87,48.96,48.82,48.86,152385.0,47.3646,47.4518,47.3161,47.3549,152385.0
2023-04-05 09:45:00,48.85,49.0,48.84,48.99,31765.0,47.3452,47.4906,47.3355,47.4809,31765.0
2023-04-05 09:50:00,49.0,49.07,48.98,49.04,28980.0,47.4906,47.5584,47.4712,47.5294,28980.0
2023-04-05 09:55:00,49.03,49.04,48.98,48.98,26580.0,47.5197,47.5294,47.4712,47.4712,26580.0
2023-04-05 10:00:00,48.98,49.0,48.82,48.85,104015.0,47.4712,47.4906,47.3161,47.3452,104015.0
2023-04-05 10:05:00,48.86,48.86,48.74,48.76,20290.0,47.3549,47.3549,47.2386,47.258,20290.0
2023-04-05 10:10:00,48.76,48.78,48.71,48.71,12620.0,47.258,47.2774,47.2095,47.2095,12620.0
2023-04-05 10:15:00,48.71,48.75,48.71,48.75,15150.0,47.2095,47.2483,47.2095,47.2483,15150.0
2023-04-05 10:20:00,48.74,48.89,48.74,48.89,17620.0,47.2386,47.384,47.2386,47.384,17620.0
2023-04-05 10:25:00,48.9,48.91,48.75,48.75,29030.0,47.3937,47.4034,47.2483,47.2483,29030.0
2023-04-05 10:30:00,48.76,48.89,48.76,48.84,60880.0,47.258,47.384,47.258,47.3355,60880.0
2023-04-05 10:35:00,48.86,48.91,48.82,48.83,51230.0,47.3549,47.4034,47.3161,47.3258,51230.0
2023-04-05 10:40:00,48.77,48.79,48.7,48.71,55390.0,47.2677,47.2871,47.1998,47.2095,55390.0
2023-04-05 10:45:00,48.66,48.66,48.6,48.63,36670.0,47.1611,47.1611,47.1029,47.132,36670.0
2023-04-05 10:50:00,48.63,48.64,48.6,48.63,60640.0,47.132,47.1417,47.1029,47.132,60640.0
2023-04-05 10:55:00,48.64,48.65,48.6,48.62,23910.0,47.1417,47.1514,47.1029,47.1223,23910.0
2023-04-05 11:00:00,48.62,48.62,48.58,48.59,30880.0,47.1223,47.1223,47.0835,47.0932,30880.0
2023-04-05 11:05:00,48.62,48.65,48.61,48.63,18090.0,47.1223,47.1514,47.1126,47.132,18090.0
2023-04-05 11:10:00,48.62,48.69,48.61,48.67,46840.0,47.1223,47.1901,47.1126,47.1708,46840.0
2023-04-05 11:15:00,48.66,48.68,48.62,48.64,77715.0,47.1611,47.1805,47.1223,47.1417,77715.0
2023-04-05 11:20:00,48.65,48.65,48.62,48.63,31200.0,47.1514,47.1514,47.1223,47.132,31200.0
2023-04-05 11:25:00,48.62,48.62,48.57,48.6,55770.0,47.1223,47.1223,47.0738,47.1029,55770.0
2023-04-05 11:30:00,48.6,48.69,48.6,48.67,23845.0,47.1029,47.1901,47.1029,47.1708,23845.0
2023-04-05 11:35:00,48.69,48.72,48.66,48.66,27980.0,47.1901,47.2192,47.1611,47.1611,27980.0
2023-04-05 11:40:00,48.69,48.69,48.63,48.65,65225.0,47.1901,47.1901,47.132,47.1514,65225.0
2023-04-05 11:45:00,48.64,48.71,48.64,48.65,42905.0,47.1417,47.2095,47.1417,47.1514,42905.0
2023-04-05 11:50:00,48.66,48.66,48.61,48.62,12320.0,47.1611,47.1611,47.1126,47.1223,12320.0
2023-04-05 11:55:00,48.6,48.68,48.6,48.67,11405.0,47.1029,47.1805,47.1029,47.1708,11405.0
2023-04-05 12:00:00,48.69,48.69,48.65,48.67,64585.0,47.1901,47.1901,47.1514,47.1708,64585.0
2023-04-05 12:05:00,48.66,48.66,48.61,48.62,11140.0,47.1611,47.1611,47.1126,47.1223,11140.0
2023-04-05 12:10:00,48.64,48.67,48.63,48.64,56345.0,47.1417,47.1708,47.132,47.1417,56345.0
2023-04-05 12:15:00,48.64,48.65,48.59,48.65,36815.0,47.1417,47.1514,47.0932,47.1514,36815.0
2023-04-05 12:20:00,48.66,48.67,48.64,48.64,58845.0,47.1611,47.1708,47.1417,47.1417,58845.0
2023-04-05 12:25:00,48.64,48.64,48.54,48.6,53415.0,47.1417,47.1417,47.0448,47.1029,53415.0
2023-04-05 12:30:00,48.59,48.59,48.52,48.54,92025.0,47.0932,47.0932,47.0254,47.0448,92025.0
2023-04-05 12:35:00,48.55,48.62,48.55,48.57,26090.0,47.0545,47.1223,47.0545,47.0738,26090.0
2023-04-05 12:40:00,48.56,48.59,48.54,48.54,58575.0,47.0642,47.0932,47.0448,47.0448,58575.0
2023-04-05 12:45:00,48.57,48.58,48.54,48.54,15635.0,47.0738,47.0835,47.0448,47.0448,15635.0
2023-04-05 12:50:00,48.54,48.55,48.51,48.55,12550.0,47.0448,47.0545,47.0157,47.0545,12550.0
2023-04-05 12:55:00,48.55,48.57,48.54,48.56,10675.0,47.0545,47.0738,47.0448,47.0642,10675.0
2023-04-05 13:00:00,48.56,48.6,48.55,48.6,16440.0,47.0642,47.1029,47.0545,47.1029,16440.0
2023-04-05 13:05:00,48.61,48.65,48.6,48.6,19190.0,47.1126,47.1514,47.1029,47.1029,19190.0
2023-04-05 13:10:00,48.6,48.68,48.6,48.64,50210.0,47.1029,47.1805,47.1029,47.1417,50210.0
2023-04-05 13:15:00,48.65,48.72,48.65,48.72,8175.0,47.1514,47.2192,47.1514,47.2192,8175.0
2023-04-05 13:20:00,48.72,48.74,48.71,48.72,25750.0,47.2192,47.2386,47.2095,47.2192,25750.0
2023-04-05 13:25:00,48.72,48.73,48.69,48.69,14360.0,47.2192,47.2289,47.1901,47.1901,14360.0
2023-04-05 13:30:00,48.69,48.7,48.66,48.66,10605.0,47.1901,47.1998,47.1611,47.1611,10605.0
2023-04-05 13:35:00,48.65,48.67,48.64,48.65,5055.0,47.1514,47.1708,47.1417,47.1514,5055.0
2023-04-05 13:40:00,48.65,48.66,48.59,48.6,18085.0,47.1514,47.1611,47.0932,47.1029,18085.0
2023-04-05 13:45:00,48.6,48.61,48.56,48.56,13955.0,47.1029,47.1126,47.0642,47.0642,13955.0
2023-04-05 13:50:00,48.57,48.63,48.57,48.61,12550.0,47.0738,47.132,47.0738,47.1126,12550.0
2023-04-05 13:55:00,48.62,48.65,48.62,48.64,11740.0,47.1223,47.1514,47.1223,47.1417,11740.0
2023-04-05 14:00:00,48.63,48.74,48.63,48.73,48150.0,47.132,47.2386,47.132,47.2289,48150.0
2023-04-05 14:05:00,48.73,48.75,48.7,48.7,12550.0,47.2289,47.2483,47.1998,47.1998,12550.0
2023-04-05 14:10:00,48.69,48.69,48.66,48.67,55700.0,47.1901,47.1901,47.1611,47.1708,55700.0
2023-04-05 14:15:00,48.69,48.73,48.69,48.73,35675.0,47.1901,47.2289,47.1901,47.2289,35675.0
2023-04-05 14:20:00,48.72,48.72,48.67,48.67,26115.0,47.2192,47.2192,47.1708,47.1708,26115.0
2023-04-05 14:25:00,48.67,48.69,48.66,48.66,39540.0,47.1708,47.1901,47.1611,47.1611,39540.0
2023-04-05 14:30:00,48.67,48.7,48.67,48.7,16395.0,47.1708,47.1998,47.1708,47.1998,16395.0
2023-04-05 14:35:00,48.69,48.75,48.69,48.71,19235.0,47.1901,47.2483,47.1901,47.2095,19235.0
2023-04-05 14:40:00,48.72,48.73,48.67,48.7,31340.0,47.2192,47.2289,47.1708,47.1998,31340.0
2023-04-05 14:45:00,48.7,48.72,48.68,48.71,26145.0,47.1998,47.2192,47.1805,47.2095,26145.0
2023-04-05 14:50:00,48.7,48.71,48.67,48.68,71745.0,47.1998,47.2095,47.1708,47.1805,71745.0
2023-04-05 14:55:00,48.68,48.71,48.67,48.7,66015.0,47.1805,47.2095,47.1708,47.1998,66015.0
2023-04-05 15:00:00,48.69,48.7,48.66,48.66,15850.0,47.1901,47.1998,47.1611,47.1611,15850.0
2023-04-05 15:05:00,48.68,48.69,48.63,48.65,27285.0,47.1805,47.1901,47.132,47.1514,27285.0
2023-04-05 15:10:00,48.65,48.66,48.63,48.65,46865.0,47.1514,47.1611,47.132,47.1514,46865.0
2023-04-05 15:15:00,48.65,48.67,48.64,48.65,75585.0,47.1514,47.1708,47.1417,47.1514,75585.0
2023-04-05 15:20:00,48.65,48.67,48.64,48.67,101375.0,47.1514,47.1708,47.1417,47.1708,101375.0
2023-04-05 15:25:00,48.68,48.74,48.67,48.72,22490.0,47.1805,47.2386,47.1708,47.2192,22490.0
2023-04-05 15:30:00,48.74,48.78,48.73,48.77,96875.0,47.2386,47.2774,47.2289,47.2677,96875.0
2023-04-05 15:35:00,48.77,48.79,48.74,48.75,85070.0,47.2677,47.2871,47.2386,47.2483,85070.0
2023-04-05 15:40:00,48.75,48.8,48.73,48.8,30250.0,47.2483,47.2968,47.2289,47.2968,30250.0
2023-04-05 15:45:00,48.8,48.8,48.74,48.77,51925.0,47.2968,47.2968,47.2386,47.2677,51925.0
2023-04-05 15:50:00,48.78,48.84,48.78,48.82,114805.0,47.2774,47.3355,47.2774,47.3161,114805.0
2023-04-05 15:55:00,48.83,48.85,48.81,48.82,571125.0,47.3258,47.3452,47.3065,47.3161,571125.0
2023-04-06 09:30:00,48.77,48.8,48.59,48.59,134760.0,47.2677,47.2968,47.0932,47.0932,134760.0
2023-04-06 09:35:00,48.62,48.66,48.57,48.63,130265.0,47.1223,47.1611,47.0738,47.132,130265.0
2023-04-06 09:40:00,48.6,48.62,48.5,48.59,60350.0,47.1029,47.1223,47.006,47.0932,60350.0
2023-04-06 09:45:00,48.61,48.63,48.53,48.6,24255.0,47.1126,47.132,47.0351,47.1029,24255.0
2023-04-06 09:50:00,48.59,48.64,48.56,48.56,13200.0,47.0932,47.1417,47.0642,47.0642,13200.0
2023-04-06 09:55:00,48.57,48.66,48.57,48.61,65040.0,47.0738,47.1611,47.0738,47.1126,65040.0
2023-04-06 10:00:00,48.64,48.72,48.63,48.64,32435.0,47.1417,47.2192,47.132,47.1417,32435.0
2023-04-06 10:05:00,48.74,48.74,48.71,48.71,4000.0,47.2386,47.2386,47.2095,47.2095,4000.0
2023-04-06 10:10:00,48.71,48.81,48.71,48.8,19135.0,47.2095,47.3065,47.2095,47.2968,19135.0
2023-04-06 10:15:00,48.82,48.82,48.76,48.8,48590.0,47.3161,47.3161,47.258,47.2968,48590.0
2023-04-06 10:20:00,48.76,48.76,48.67,48.68,53010.0,47.258,47.258,47.1708,47.1805,53010.0
2023-04-06 10:25:00,48.66,48.71,48.66,48.68,43355.0,47.1611,47.2095,47.1611,47.1805,43355.0
2023-04-06 10:30:00,48.66,48.72,48.66,48.72,25975.0,47.1611,47.2192,47.1611,47.2192,25975.0
2023-04-06 10:35:00,48.72,48.72,48.6,48.6,67780.0,47.2192,47.2192,47.1029,47.1029,67780.0
2023-04-06 10:40:00,48.6,48.62,48.53,48.54,89500.0,47.1029,47.1223,47.0351,47.0448,89500.0
2023-04-06 10:45:00,48.58,48.67,48.57,48.62,39530.0,47.0835,47.1708,47.0738,47.1223,39530.0
2023-04-06 10:50:00,48.62,48.64,48.6,48.62,77730.0,47.1223,47.1417,47.1029,47.1223,77730.0
2023-04-06 10:55:00,48.59,48.62,48.57,48.61,46020.0,47.0932,47.1223,47.0738,47.1126,46020.0
2023-04-06 11:00:00,48.61,48.65,48.59,48.65,43475.0,47.1126,47.1514,47.0932,47.1514,43475.0
2023-04-06 11:05:00,48.64,48.72,48.64,48.67,43635.0,47.1417,47.2192,47.1417,47.1708,43635.0
2023-04-06 11:10:00,48.67,48.72,48.66,48.7,14255.0,47.1708,47.2192,47.1611,47.1998,14255.0
2023-04-06 11:15:00,48.7,48.72,48.68,48.68,23115.0,47.1998,47.2192,47.1805,47.1805,23115.0
2023-04-06 11:20:00,48.69,48.69,48.62,48.63,15405.0,47.1901,47.1901,47.1223,47.132,15405.0
2023-04-06 11:25:00,48.6,48.65,48.59,48.62,14410.0,47.1029,47.1514,47.0932,47.1223,14410.0
2023-04-06 11:30:00,48.63,48.64,48.6,48.61,17440.0,47.132,47.1417,47.1029,47.1126,17440.0
2023-04-06 11:35:00,48.6,48.65,48.6,48.62,7490.0,47.1029,47.1514,47.1029,47.1223,7490.0
2023-04-06 11:40:00,48.62,48.64,48.61,48.62,6340.0,47.1223,47.1417,47.1126,47.1223,6340.0
2023-04-06 11:45:00,48.63,48.72,48.62,48.69,35185.0,47.132,47.2192,47.1223,47.1901,35185.0
2023-04-06 11:50:00,48.69,48.69,48.67,48.67,18360.0,47.1901,47.1901,47.1708,47.1708,18360.0
2023-04-06 11:55:00,48.7,48.74,48.7,48.73,13410.0,47.1998,47.2386,47.1998,47.2289,13410.0
2023-04-06 12:00:00,48.74,48.79,48.74,48.76,54470.0,47.2386,47.2871,47.2386,47.258,54470.0
2023-04-06 12:05:00,48.77,48.78,48.74,48.77,61150.0,47.2677,47.2774,47.2386,47.2677,61150.0
2023-04-06 12:10:00,48.78,48.79,48.77,48.78,45905.0,47.2774,47.2871,47.2677,47.2774,45905.0
2023-04-06 12:15:00,48.78,48.8,48.77,48.78,44810.0,47.2774,47.2968,47.2677,47.2774,44810.0
2023-04-06 12:20:00,48.76,48.76,48.74,48.76,12615.0,47.258,47.258,47.2386,47.258,12615.0
2023-04-06 12:25:00,48.75,48.77,48.75,48.76,11505.0,47.2483,47.2677,47.2483,47.258,11505.0
2023-04-06 12:30:00,48.76,48.85,48.76,48.84,109485.0,47.258,47.3452,47.258,47.3355,109485.0
2023-04-06 12:35:00,48.84,48.89,48.84,48.89,59655.0,47.3355,47.384,47.3355,47.384,59655.0
2023-04-06 12:40:00,48.87,48.9,48.87,48.88,20210.0,47.3646,47.3937,47.3646,47.3743,20210.0
2023-04-06 12:45:00,48.89,48.89,48.83,48.84,86825.0,47.384,47.384,47.3258,47.3355,86825.0
2023-04-06 12:50:00,48.82,48.87,48.82,48.84,7225.0,47.3161,47.3646,47.3161,47.3355,7225.0
2023-04-06 12:55:00,48.84,48.84,48.8,48.8,12315.0,47.3355,47.3355,47.2968,47.2968,12315.0
2023-04-06 13:00:00,48.8,48.82,48.77,48.82,6015.0,47.2968,47.3161,47.2677,47.3161,6015.0
2023-04-06 13:05:00,48.81,48.81,48.78,48.81,8065.0,47.3065,47.3065,47.2774,47.3065,8065.0
2023-04-06 13:10:00,48.79,48.81,48.78,48.79,39355.0,47.2871,47.3065,47.2774,47.2871,39355.0
2023-04-06 13:15:00,48.8,48.82,48.8,48.81,25790.0,47.2968,47.3161,47.2968,47.3065,25790.0
2023-04-06 13:20:00,48.81,48.85,48.81,48.84,14580.0,47.3065,47.3452,47.3065,47.3355,14580.0
2023-04-06 13:25:00,48.85,48.85,48.81,48.81,18530.0,47.3452,47.3452,47.3065,47.3065,18530.0
2023-04-06 13:30:00,48.83,48.86,48.78,48.78,15170.0,47.3258,47.3549,47.2774,47.2774,15170.0
2023-04-06 13:35:00,48.78,48.81,48.78,48.8,21895.0,47.2774,47.3065,47.2774,47.2968,21895.0
2023-04-06 13:40:00,48.79,48.8,48.76,48.77,3525.0,47.2871,47.2968,47.258,47.2677,3525.0
2023-04-06 13:45:00,48.77,48.77,48.73,48.73,12700.0,47.2677,47.2677,47.2289,47.2289,12700.0
2023-04-06 13:50:00,48.73,48.73,48.72,48.72,22725.0,47.2289,47.2289,47.2192,47.2192,22725.0
2023-04-06 13:55:00,48.72,48.72,48.69,48.69,12080.0,47.2192,47.2192,47.1901,47.1901,12080.0
2023-04-06 14:00:00,48.7,48.72,48.69,48.72,16100.0,47.1998,47.2192,47.1901,47.2192,16100.0
2023-04-06 14:05:00,48.73,48.76,48.73,48.76,6515.0,47.2289,47.258,47.2289,47.258,6515.0
2023-04-06 14:10:00,48.76,48.76,48.73,48.74,57275.0,47.258,47.258,47.2289,47.2386,57275.0
2023-04-06 14:15:00,48.75,48.77,48.74,48.75,46255.0,47.2483,47.2677,47.2386,47.2483,46255.0
2023-04-06 14:20:00,48.75,48.77,48.74,48.77,6240.0,47.2483,47.2677,47.2386,47.2677,6240.0
2023-04-06 14:25:00,48.76,48.78,48.75,48.78,17965.0,47.258,47.2774,47.2483,47.2774,17965.0
2023-04-06 14:30:00,48.78,48.8,48.77,48.78,33700.0,47.2774,47.2968,47.2677,47.2774,33700.0
2023-04-06 14:35:00,48.78,48.82,48.78,48.8,23350.0,47.2774,47.3161,47.2774,47.2968,23350.0
2023-04-06 14:40:00,48.79,48.8,48.78,48.79,16905.0,47.2871,47.2968,47.2774,47.2871,16905.0
2023-04-06 14:45:00,48.79,48.81,48.77,48.78,25940.0,47.2871,47.3065,47.2677,47.2774,25940.0
2023-04-06 14:50:00,48.79,48.79,48.76,48.78,12300.0,47.2871,47.2871,47.258,47.2774,12300.0
2023-04-06 14:55:00,48.77,48.78,48.74,48.75,46070.0,47.2677,47.2774,47.2386,47.2483,46070.0
2023-04-06 15:00:00,48.75,48.77,48.73,48.75,30625.0,47.2483,47.2677,47.2289,47.2483,30625.0
2023-04-06 15:05:00,48.73,48.76,48.72,48.74,17400.0,47.2289,47.258,47.2192,47.2386,17400.0
2023-04-06 15:10:00,48.71,48.73,48.69,48.7,12300.0,47.2095,47.2289,47.1901,47.1998,12300.0
2023-04-06 15:15:00,48.7,48.7,48.67,48.68,17085.0,47.1998,47.1998,47.1708,47.1805,17085.0
2023-04-06 15:20:00,48.68,48.7,48.65,48.65,19825.0,47.1805,47.1998,47.1514,47.1514,19825.0
2023-04-06 15:25:00,48.65,48.7,48.65,48.7,11760.0,47.1514,47.1998,47.1514,47.1998,11760.0
2023-04-06 15:30:00,48.72,48.73,48.7,48.71,31080.0,47.2192,47.2289,47.1998,47.2095,31080.0
2023-04-06 15:35:00,48.72,48.73,48.7,48.7,27665.0,47.2192,47.2289,47.1998,47.1998,27665.0
2023-04-06 15:40:00,48.69,48.73,48.68,48.73,45955.0,47.1901,47.2289,47.1805,47.2289,45955.0
2023-04-06 15:45:00,48.73,48.74,48.71,48.74,25020.0,47.2289,47.2386,47.2095,47.2386,25020.0
2023-04-06 15:50:00,48.74,48.75,48.69,48.7,48285.0,47.2386,47.2483,47.1901,47.1998,48285.0
2023-04-06 15:55:00,48.7,48.76,48.69,48.75,96495.0,47.1998,47.258,47.1901,47.2483,96495.0
2023-04-10 09:30:00,48.6,48.66,48.51,48.65,115285.0,47.1029,47.1611,47.0157,47.1514,115285.0
2023-04-10 09:35:00,48.59,48.84,48.59,48.84,38080.0,47.0932,47.3355,47.0932,47.3355,38080.0
2023-04-10 09:40:00,48.84,49.02,48.84,49.01,70225.0,47.3355,47.51,47.3355,47.5003,70225.0
2023-04-10 09:45:00,48.99,49.13,48.99,49.09,82525.0,47.4809,47.6166,47.4809,47.5778,82525.0
2023-04-10 09:50:00,49.09,49.13,48.99,49.03,30750.0,47.5778,47.6166,47.4809,47.5197,30750.0
2023-04-10 09:55:00,49.05,49.08,48.97,48.97,28425.0,47.5391,47.5681,47.4615,47.4615,28425.0
2023-04-10 10:00:00,49.0,49.1,49.0,49.09,22320.0,47.4906,47.5875,47.4906,47.5778,22320.0
2023-04-10 10:05:00,49.08,49.2,49.07,49.19,18965.0,47.5681,47.6844,47.5584,47.6747,18965.0
2023-04-10 10:10:00,49.14,49.21,49.13,49.21,12180.0,47.6263,47.6941,47.6166,47.6941,12180.0
2023-04-10 10:15:00,49.22,49.22,49.16,49.17,11315.0,47.7038,47.7038,47.6457,47.6554,11315.0
2023-04-10 10:20:00,49.13,49.14,49.12,49.14,5370.0,47.6166,47.6263,47.6069,47.6263,5370.0
2023-04-10 10:25:00,49.12,49.14,49.08,49.13,17890.0,47.6069,47.6263,47.5681,47.6166,17890.0
2023-04-10 10:30:00,49.14,49.18,49.14,49.17,67475.0,47.6263,47.6651,47.6263,47.6554,67475.0
2023-04-10 10:35:00,49.19,49.25,49.19,49.23,73270.0,47.6747,47.7329,47.6747,47.7135,73270.0
2023-04-10 10:40:00,49.22,49.22,49.16,49.22,30530.0,47.7038,47.7038,47.6457,47.7038,30530.0
2023-04-10 10:45:00,49.21,49.21,49.13,49.17,16355.0,47.6941,47.6941,47.6166,47.6554,16355.0
2023-04-10 10:50:00,49.15,49.16,49.12,49.13,15945.0,47.636,47.6457,47.6069,47.6166,15945.0
2023-04-10 10:55:00,49.15,49.15,49.09,49.09,9210.0,47.636,47.636,47.5778,47.5778,9210.0
2023-04-10 11:00:00,49.1,49.12,49.08,49.09,80215.0,47.5875,47.6069,47.5681,47.5778,80215.0
2023-04-10 11:05:00,49.11,49.14,49.07,49.07,14785.0,47.5972,47.6263,47.5584,47.5584,14785.0
2023-04-10 11:10:00,49.1,49.15,49.1,49.11,15995.0,47.5875,47.636,47.5875,47.5972,15995.0
2023-04-10 11:15:00,49.11,49.14,49.1,49.13,33405.0,47.5972,47.6263,47.5875,47.6166,33405.0
2023-04-10 11:20:00,49.12,49.13,49.06,49.07,13410.0,47.6069,47.6166,47.5488,47.5584,13410.0
2023-04-10 11:25:00,49.06,49.1,49.06,49.1,23700.0,47.5488,47.5875,47.5488,47.5875,23700.0
2023-04-10 11:30:00,49.14,49.14,49.08,49.09,42515.0,47.6263,47.6263,47.5681,47.5778,42515.0
2023-04-10 11:35:00,49.1,49.1,49.08,49.08,15595.0,47.5875,47.5875,47.5681,47.5681,15595.0
2023-04-10 11:40:00,49.09,49.11,49.05,49.06,27550.0,47.5778,47.5972,47.5391,47.5488,27550.0
2023-04-10 11:45:00,49.06,49.07,49.04,49.06,18640.0,47.5488,47.5584,47.5294,47.5488,18640.0
2023-04-10 11:50:00,49.05,49.05,48.99,48.99,33315.0,47.5391,47.5391,47.4809,47.4809,33315.0
2023-04-10 11:55:00,48.99,48.99,48.94,48.94,64305.0,47.4809,47.4809,47.4324,47.4324,64305.0
2023-04-10 12:00:00,48.95,48.97,48.94,48.94,6760.0,47.4421,47.4615,47.4324,47.4324,6760.0
2023-04-10 12:05:00,48.94,48.96,48.9,48.91,17625.0,47.4324,47.4518,47.3937,47.4034,17625.0
2023-04-10 12:10:00,48.91,48.92,48.91,48.91,4385.0,47.4034,47.4131,47.4034,47.4034,4385.0
2023-04-10 12:15:00,48.9,48.94,48.9,48.92,14360.0,47.3937,47.4324,47.3937,47.4131,14360.0
2023-04-10 12:20:00,48.93,48.95,48.93,48.95,12390.0,47.4228,47.4421,47.4228,47.4421,12390.0
2023-04-10 12:25:00,48.94,48.96,48.94,48.95,8735.0,47.4324,47.4518,47.4324,47.4421,8735.0
2023-04-10 12:30:00,48.97,49.02,48.96,48.98,24375.0,47.4615,47.51,47.4518,47.4712,24375.0
2023-04-10 12:35:00,48.98,49.09,48.98,49.07,44015.0,47.4712,47.5778,47.4712,47.5584,44015.0
2023-04-10 12:40:00,49.05,49.09,49.05,49.08,17370.0,47.5391,47.5778,47.5391,47.5681,17370.0
2023-04-10 12:45:00,49.08,49.09,49.06,49.08,12575.0,47.5681,47.5778,47.5488,47.5681,12575.0
2023-04-10 12:50:00,49.1,49.13,49.1,49.11,6980.0,47.5875,47.6166,47.5875,47.5972,6980.0
2023-04-10 12:55:00,49.13,49.13,49.12,49.13,7125.0,47.6166,47.6166,47.6069,47.6166,7125.0
2023-04-10 13:00:00,49.14,49.16,49.14,49.15,18275.0,47.6263,47.6457,47.6263,47.636,18275.0
2023-04-10 13:05:00,49.16,49.2,49.15,49.2,15400.0,47.6457,47.6844,47.636,47.6844,15400.0
2023-04-10 13:10:00,49.21,49.23,49.2,49.21,29265.0,47.6941,47.7135,47.6844,47.6941,29265.0
2023-04-10 13:15:00,49.22,49.24,49.21,49.22,71765.0,47.7038,47.7232,47.6941,47.7038,71765.0
2023-04-10 13:20:00,49.21,49.21,49.18,49.18,13300.0,47.6941,47.6941,47.6651,47.6651,13300.0
2023-04-10 13:25:00,49.19,49.2,49.18,49.19,8560.0,47.6747,47.6844,47.6651,47.6747,8560.0
2023-04-10 13:30:00,49.2,49.21,49.19,49.2,22790.0,47.6844,47.6941,47.6747,47.6844,22790.0
2023-04-10 13:35:00,49.21,49.22,49.18,49.18,23340.0,47.6941,47.7038,47.6651,47.6651,23340.0
2023-04-10 13:40:00,49.18,49.19,49.15,49.17,33395.0,47.6651,47.6747,47.636,47.6554,33395.0
2023-04-10 13:45:00,49.18,49.24,49.18,49.24,5045.0,47.6651,47.7232,47.6651,47.7232,5045.0
2023-04-10 13:50:00,49.24,49.24,49.19,49.19,10700.0,47.7232,47.7232,47.6747,47.6747,10700.0
2023-04-10 13:55:00,49.17,49.19,49.16,49.17,22955.0,47.6554,47.6747,47.6457,47.6554,22955.0
2023-04-10 14:00:00,49.18,49.18,49.14,49.17,10665.0,47.6651,47.6651,47.6263,47.6554,10665.0
2023-04-10 14:05:00,49.18,49.2,49.16,49.16,13715.0,47.6651,47.6844,47.6457,47.6457,13715.0
2023-04-10 14:10:00,49.15,49.2,49.15,49.2,12375.0,47.636,47.6844,47.636,47.6844,12375.0
2023-04-10 14:15:00,49.2,49.24,49.2,49.22,34380.0,47.6844,47.7232,47.6844,47.7038,34380.0
2023-04-10 14:20:00,49.22,49.26,49.21,49.21,37455.0,47.7038,47.7426,47.6941,47.6941,37455.0
2023-04-10 14:25:00,49.22,49.22,49.2,49.22,6575.0,47.7038,47.7038,47.6844,47.7038,6575.0
2023-04-10 14:30:00,49.24,49.26,49.23,49.24,28675.0,47.7232,47.7426,47.7135,47.7232,28675.0
2023-04-10 14:35:00,49.23,49.25,49.23,49.23,12735.0,47.7135,47.7329,47.7135,47.7135,12735.0
2023-04-10 14:40:00,49.23,49.23,49.2,49.2,60320.0,47.7135,47.7135,47.6844,47.6844,60320.0
2023-04-10 14:45:00,49.21,49.22,49.2,49.2,22390.0,47.6941,47.7038,47.6844,47.6844,22390.0
2023-04-10 14:50:00,49.2,49.23,49.2,49.22,6305.0,47.6844,47.7135,47.6844,47.7038,6305.0
2023-04-10 14:55:00,49.24,49.28,49.24,49.26,169450.0,47.7232,47.762,47.7232,47.7426,169450.0
2023-04-10 15:00:00,49.27,49.31,49.27,49.3,105070.0,47.7523,47.7911,47.7523,47.7814,105070.0
2023-04-10 15:05:00,49.3,49.31,49.28,49.3,52975.0,47.7814,47.7911,47.762,47.7814,52975.0
2023-04-10 15:10:00,49.3,49.31,49.26,49.26,22225.0,47.7814,47.7911,47.7426,47.7426,22225.0
2023-04-10 15:15:00,49.26,49.29,49.26,49.28,29050.0,47.7426,47.7717,47.7426,47.762,29050.0
2023-04-10 15:20:00,49.28,49.29,49.24,49.25,69225.0,47.762,47.7717,47.7232,47.7329,69225.0
2023-04-10 15:25:00,49.25,49.28,49.23,49.27,47275.0,47.7329,47.762,47.7135,47.7523,47275.0
2023-04-10 15:30:00,49.28,49.31,49.27,49.28,48945.0,47.762,47.7911,47.7523,47.762,48945.0
2023-04-10 15:35:00,49.28,49.3,49.27,49.29,54115.0,47.762,47.7814,47.7523,47.7717,54115.0
2023-04-10 15:40:00,49.29,49.33,49.29,49.3,89310.0,47.7717,47.8104,47.7717,47.7814,89310.0
2023-04-10 15:45:00,49.28,49.33,49.28,49.32,41610.0,47.762,47.8104,47.762,47.8007,41610.0
2023-04-10 15:50:00,49.32,49.33,49.27,49.29,61705.0,47.8007,47.8104,47.7523,47.7717,61705.0
2023-04-10 15:55:00,49.28,49.36,49.27,49.36,82210.0,47.762,47.8395,47.7523,47.8395,82210.0
2023-04-11 09:30:00,49.6,49.6,49.51,49.56,320700.0,48.0721,48.0721,47.9849,48.0333,320700.0
2023-04-11 09:35:00,49.58,49.68,49.56,49.67,90250.0,48.0527,48.1497,48.0333,48.14,90250.0
2023-04-11 09:40:00,49.68,49.7,49.6,49.69,22900.0,48.1497,48.169,48.0721,48.1593,22900.0
2023-04-11 09:45:00,49.71,49.75,49.68,49.69,35740.0,48.1787,48.2175,48.1497,48.1593,35740.0
2023-04-11 09:50:00,49.69,49.73,49.67,49.71,18430.0,48.1593,48.1981,48.14,48.1787,18430.0
2023-04-11 09:55:00,49.7,49.71,49.6,49.6,75575.0,48.169,48.1787,48.0721,48.0721,75575.0
2023-04-11 10:00:00,49.63,49.65,49.58,49.64,91560.0,48.1012,48.1206,48.0527,48.1109,91560.0
2023-04-11 10:05:00,49.65,49.73,49.65,49.71,26500.0,48.1206,48.1981,48.1206,48.1787,26500.0
2023-04-11 10:10:00,49.74,49.74,49.66,49.72,31975.0,48.2078,48.2078,48.1303,48.1884,31975.0
2023-04-11 10:15:00,49.72,49.73,49.7,49.7,17315.0,48.1884,48.1981,48.169,48.169,17315.0
2023-04-11 10:20:00,49.71,49.74,49.68,49.74,19900.0,48.1787,48.2078,48.1497,48.2078,19900.0
2023-04-11 10:25:00,49.75,49.75,49.69,49.7,28920.0,48.2175,48.2175,48.1593,48.169,28920.0
2023-04-11 10:30:00,49.71,49.74,49.67,49.67,36365.0,48.1787,48.2078,48.14,48.14,36365.0
2023-04-11 10:35:00,49.64,49.65,49.57,49.59,51575.0,48.1109,48.1206,48.043,48.0624,51575.0
2023-04-11 10:40:00,49.57,49.62,49.57,49.57,50685.0,48.043,48.0915,48.043,48.043,50685.0
2023-04-11 10:45:00,49.56,49.59,49.49,49.59,110525.0,48.0333,48.0624,47.9655,48.0624,110525.0
2023-04-11 10:50:00,49.6,49.61,49.57,49.61,7265.0,48.0721,48.0818,48.043,48.0818,7265.0
2023-04-11 10:55:00,49.62,49.64,49.6,49.64,12735.0,48.0915,48.1109,48.0721,48.1109,12735.0
2023-04-11 11:00:00,49.67,49.72,49.67,49.7,52210.0,48.14,48.1884,48.14,48.169,52210.0
2023-04-11 11:05:00,49.69,49.69,49.66,49.67,22000.0,48.1593,48.1593,48.1303,48.14,22000.0
2023-04-11 11:10:00,49.66,49.68,49.65,49.68,76215.0,48.1303,48.1497,48.1206,48.1497,76215.0
2023-04-11 11:15:00,49.69,49.69,49.66,49.69,16035.0,48.1593,48.1593,48.1303,48.1593,16035.0
2023-04-11 11:20:00,49.71,49.75,49.71,49.74,17160.0,48.1787,48.2175,48.1787,48.2078,17160.0
2023-04-11 11:25:00,49.74,49.74,49.72,49.72,6965.0,48.2078,48.2078,48.1884,48.1884,6965.0
2023-04-11 11:30:00,49.71,49.73,49.69,49.69,19775.0,48.1787,48.1981,48.1593,48.1593,19775.0
2023-04-11 11:35:00,49.68,49.72,49.67,49.71,43225.0,48.1497,48.1884,48.14,48.1787,43225.0
2023-04-11 11:40:00,49.72,49.73,49.69,49.72,7330.0,48.1884,48.1981,48.1593,48.1884,7330.0
2023-04-11 11:45:00,49.74,49.8,49.74,49.8,8210.0,48.2078,48.266,48.2078,48.266,8210.0
2023-04-11 11:50:00,49.8,49.82,49.79,49.8,33785.0,48.266,48.2853,48.2563,48.266,33785.0
2023-04-11 11:55:00,49.8,49.83,49.77,49.82,64415.0,48.266,48.295,48.2369,48.2853,64415.0
2023-04-11 12:00:00,49.82,49.84,49.82,49.83,19950.0,48.2853,48.3047,48.2853,48.295,19950.0
2023-04-11 12:05:00,49.83,49.84,49.81,49.81,57090.0,48.295,48.3047,48.2756,48.2756,57090.0
2023-04-11 12:10:00,49.82,49.87,49.82,49.86,20745.0,48.2853,48.3338,48.2853,48.3241,20745.0
2023-04-11 12:15:00,49.83,49.87,49.83,49.87,22910.0,48.295,48.3338,48.295,48.3338,22910.0
2023-04-11 12:20:00,49.88,49.9,49.85,49.86,39810.0,48.3435,48.3629,48.3144,48.3241,39810.0
2023-04-11 12:25:00,49.86,49.86,49.84,49.86,10235.0,48.3241,48.3241,48.3047,48.3241,10235.0
2023-04-11 12:30:00,49.86,49.89,49.86,49.88,17785.0,48.3241,48.3532,48.3241,48.3435,17785.0
2023-04-11 12:35:00,49.87,49.87,49.81,49.81,56720.0,48.3338,48.3338,48.2756,48.2756,56720.0
2023-04-11 12:40:00,49.81,49.82,49.79,49.8,8605.0,48.2756,48.2853,48.2563,48.266,8605.0
2023-04-11 12:45:00,49.81,49.82,49.8,49.82,49265.0,48.2756,48.2853,48.266,48.2853,49265.0
2023-04-11 12:50:00,49.82,49.86,49.82,49.86,10795.0,48.2853,48.3241,48.2853,48.3241,10795.0
2023-04-11 12:55:00,49.85,49.85,49.83,49.84,16140.0,48.3144,48.3144,48.295,48.3047,16140.0
2023-04-11 13:00:00,49.86,49.86,49.82,49.84,21090.0,48.3241,48.3241,48.2853,48.3047,21090.0
2023-04-11 13:05:00,49.85,49.89,49.84,49.88,21725.0,48.3144,48.3532,48.3047,48.3435,21725.0
2023-04-11 13:10:00,49.87,49.87,49.8,49.8,22800.0,48.3338,48.3338,48.266,48.266,22800.0
2023-04-11 13:15:00,49.81,49.84,49.81,49.83,26960.0,48.2756,48.3047,48.2756,48.295,26960.0
2023-04-11 13:20:00,49.83,49.84,49.8,49.8,8795.0,48.295,48.3047,48.266,48.266,8795.0
2023-04-11 13:25:00,49.78,49.81,49.78,49.81,22590.0,48.2466,48.2756,48.2466,48.2756,22590.0
2023-04-11 13:30:00,49.82,49.83,49.8,49.81,15590.0,48.2853,48.295,48.266,48.2756,15590.0
2023-04-11 13:35:00,49.82,49.83,49.8,49.83,21730.0,48.2853,48.295,48.266,48.295,21730.0
2023-04-11 13:40:00,49.84,49.84,49.83,49.84,30315.0,48.3047,48.3047,48.295,48.3047,30315.0
2023-04-11 13:45:00,49.84,49.88,49.83,49.88,58975.0,48.3047,48.3435,48.295,48.3435,58975.0
2023-04-11 13:50:00,49.89,49.9,49.86,49.9,28215.0,48.3532,48.3629,48.3241,48.3629,28215.0
2023-04-11 13:55:00,49.89,49.91,49.88,49.91,24225.0,48.3532,48.3726,48.3435,48.3726,24225.0
2023-04-11 14:00:00,49.9,49.92,49.9,49.91,16090.0,48.3629,48.3823,48.3629,48.3726,16090.0
2023-04-11 14:05:00,49.91,49.91,49.89,49.91,80400.0,48.3726,48.3726,48.3532,48.3726,80400.0
2023-04-11 14:10:00,49.9,49.9,49.88,49.89,31090.0,48.3629,48.3629,48.3435,48.3532,31090.0
2023-04-11 14:15:00,49.88,49.92,49.87,49.92,32035.0,48.3435,48.3823,48.3338,48.3823,32035.0
2023-04-11 14:20:00,49.92,49.93,49.91,49.91,16120.0,48.3823,48.392,48.3726,48.3726,16120.0
2023-04-11 14:25:00,49.91,49.93,49.9,49.93,126340.0,48.3726,48.392,48.3629,48.392,126340.0
2023-04-11 14:30:00,49.93,49.96,49.93,49.95,20470.0,48.392,48.421,48.392,48.4113,20470.0
2023-04-11 14:35:00,49.95,49.96,49.94,49.96,21250.0,48.4113,48.421,48.4016,48.421,21250.0
2023-04-11 14:40:00,49.97,50.0,49.97,49.99,10070.0,48.4307,48.4598,48.4307,48.4501,10070.0
2023-04-11 14:45:00,49.99,50.0,49.96,49.97,15670.0,48.4501,48.4598,48.421,48.4307,15670.0
2023-04-11 14:50:00,49.97,49.97,49.96,49.97,23135.0,48.4307,48.4307,48.421,48.4307,23135.0
2023-04-11 14:55:00,49.97,49.98,49.96,49.97,7640.0,48.4307,48.4404,48.421,48.4307,7640.0
2023-04-11 15:00:00,49.98,49.98,49.95,49.96,27240.0,48.4404,48.4404,48.4113,48.421,27240.0
2023-04-11 15:05:00,49.96,49.96,49.91,49.92,73610.0,48.421,48.421,48.3726,48.3823,73610.0
2023-04-11 15:10:00,49.92,49.97,49.92,49.97,19230.0,48.3823,48.4307,48.3823,48.4307,19230.0
2023-04-11 15:15:00,49.96,49.99,49.96,49.97,31795.0,48.421,48.4501,48.421,48.4307,31795.0
2023-04-11 15:20:00,49.97,50.0,49.97,49.98,21615.0,48.4307,48.4598,48.4307,48.4404,21615.0
2023-04-11 15:25:00,49.99,50.0,49.97,49.99,30925.0,48.4501,48.4598,48.4307,48.4501,30925.0
2023-04-11 15:30:00,50.0,50.01,49.97,49.98,59395.0,48.4598,48.4695,48.4307,48.4404,59395.0
2023-04-11 15:35:00,49.99,49.99,49.93,49.93,37320.0,48.4501,48.4501,48.392,48.392,37320.0
2023-04-11 15:40:00,49.93,49.94,49.91,49.92,94700.0,48.392,48.4016,48.3726,48.3823,94700.0
2023-04-11 15:45:00,49.91,49.91,49.82,49.83,43385.0,48.3726,48.3726,48.2853,48.295,43385.0
2023-04-11 15:50:00,49.83,49.83,49.79,49.8,32330.0,48.295,48.295,48.2563,48.266,32330.0
2023-04-11 15:55:00,49.81,49.81,49.76,49.8,188545.0,48.2756,48.2756,48.2272,48.266,188545.0
2023-04-12 09:30:00,50.22,50.23,50.09,50.12,147800.0,48.673,48.6827,48.547,48.5761,147800.0
2023-04-12 09:35:00,50.11,50.23,50.1,50.15,35550.0,48.5664,48.6827,48.5567,48.6052,35550.0
2023-04-12 09:40:00,50.16,50.17,50.08,50.11,165820.0,48.6149,48.6246,48.5373,48.5664,165820.0
2023-04-12 09:45:00,50.12,50.15,49.97,50.02,44710.0,48.5761,48.6052,48.4307,48.4792,44710.0
2023-04-12 09:50:00,50.01,50.01,49.9,49.99,92300.0,48.4695,48.4695,48.3629,48.4501,92300.0
2023-04-12 09:55:00,50.02,50.04,49.95,49.96,13940.0,48.4792,48.4986,48.4113,48.421,13940.0
2023-04-12 10:00:00,49.93,50.03,49.9,50.03,41295.0,48.392,48.4889,48.3629,48.4889,41295.0
2023-04-12 10:05:00,50.02,50.05,49.97,50.05,15330.0,48.4792,48.5083,48.4307,48.5083,15330.0
2023-04-12 10:10:00,50.05,50.08,50.01,50.01,17125.0,48.5083,48.5373,48.4695,48.4695,17125.0
2023-04-12 10:15:00,50.03,50.04,49.98,49.98,8245.0,48.4889,48.4986,48.4404,48.4404,8245.0
2023-04-12 10:20:00,49.95,50.04,49.95,49.96,67940.0,48.4113,48.4986,48.4113,48.421,67940.0
2023-04-12 10:25:00,49.92,50.02,49.87,50.02,72285.0,48.3823,48.4792,48.3338,48.4792,72285.0
2023-04-12 10:30:00,50.03,50.03,49.85,49.85,74640.0,48.4889,48.4889,48.3144,48.3144,74640.0
2023-04-12 10:35:00,49.84,49.85,49.76,49.83,13375.0,48.3047,48.3144,48.2272,48.295,13375.0
2023-04-12 10:40:00,49.83,49.88,49.8,49.8,25955.0,48.295,48.3435,48.266,48.266,25955.0
2023-04-12 10:45:00,49.79,49.86,49.76,49.83,52500.0,48.2563,48.3241,48.2272,48.295,52500.0
2023-04-12 10:50:00,49.82,49.86,49.81,49.82,21285.0,48.2853,48.3241,48.2756,48.2853,21285.0
2023-04-12 10:55:00,49.79,49.79,49.74,49.74,34150.0,48.2563,48.2563,48.2078,48.2078,34150.0
2023-04-12 11:00:00,49.73,49.8,49.69,49.69,84125.0,48.1981,48.266,48.1593,48.1593,84125.0
2023-04-12 11:05:00,49.69,49.7,49.63,49.65,11620.0,48.1593,48.169,48.1012,48.1206,11620.0
2023-04-12 11:10:00,49.65,49.66,49.58,49.63,42020.0,48.1206,48.1303,48.0527,48.1012,42020.0
2023-04-12 11:15:00,49.66,49.7,49.66,49.67,81685.0,48.1303,48.169,48.1303,48.14,81685.0
2023-04-12 11:20:00,49.7,49.71,49.7,49.71,56010.0,48.169,48.1787,48.169,48.1787,56010.0
2023-04-12 11:25:00,49.72,49.77,49.72,49.77,27340.0,48.1884,48.2369,48.1884,48.2369,27340.0
2023-04-12 11:30:00,49.78,49.79,49.73,49.75,18100.0,48.2466,48.2563,48.1981,48.2175,18100.0
2023-04-12 11:35:00,49.74,49.77,49.72,49.74,39335.0,48.2078,48.2369,48.1884,48.2078,39335.0
2023-04-12 11:40:00,49.74,49.79,49.74,49.79,23670.0,48.2078,48.2563,48.2078,48.2563,23670.0
2023-04-12 11:45:00,49.78,49.85,49.78,49.82,59075.0,48.2466,48.3144,48.2466,48.2853,59075.0
2023-04-12 11:50:00,49.82,49.84,49.79,49.83,49010.0,48.2853,48.3047,48.2563,48.295,49010.0
2023-04-12 11:55:00,49.82,49.86,49.82,49.86,42145.0,48.2853,48.3241,48.2853,48.3241,42145.0
2023-04-12 12:00:00,49.86,49.9,49.85,49.88,33605.0,48.3241,48.3629,48.3144,48.3435,33605.0
2023-04-12 12:05:00,49.88,49.88,49.86,49.86,66215.0,48.3435,48.3435,48.3241,48.3241,66215.0
2023-04-12 12:10:00,49.87,49.87,49.85,49.86,21380.0,48.3338,48.3338,48.3144,48.3241,21380.0
2023-04-12 12:15:00,49.86,49.87,49.82,49.84,35475.0,48.3241,48.3338,48.2853,48.3047,35475.0
2023-04-12 12:20:00,49.81,49.84,49.8,49.82,12765.0,48.2756,48.3047,48.266,48.2853,12765.0
2023-04-12 12:25:00,49.83,49.88,49.83,49.85,55115.0,48.295,48.3435,48.295,48.3144,55115.0
2023-04-12 12:30:00,49.86,49.88,49.86,49.88,8040.0,48.3241,48.3435,48.3241,48.3435,8040.0
2023-04-12 12:35:00,49.86,49.88,49.86,49.86,4725.0,48.3241,48.3435,48.3241,48.3241,4725.0
2023-04-12 12:40:00,49.83,49.83,49.8,49.82,11170.0,48.295,48.295,48.266,48.2853,11170.0
2023-04-12 12:45:00,49.81,49.86,49.81,49.83,45070.0,48.2756,48.3241,48.2756,48.295,45070.0
2023-04-12 12:50:00,49.84,49.84,49.81,49.84,14605.0,48.3047,48.3047,48.2756,48.3047,14605.0
2023-04-12 12:55:00,49.84,49.88,49.84,49.87,13005.0,48.3047,48.3435,48.3047,48.3338,13005.0
2023-04-12 13:00:00,49.88,49.88,49.83,49.85,22010.0,48.3435,48.3435,48.295,48.3144,22010.0
2023-04-12 13:05:00,49.87,49.92,49.87,49.92,10470.0,48.3338,48.3823,48.3338,48.3823,10470.0
2023-04-12 13:10:00,49.93,49.98,49.93,49.98,6780.0,48.392,48.4404,48.392,48.4404,6780.0
2023-04-12 13:15:00,49.98,49.99,49.94,49.94,36365.0,48.4404,48.4501,48.4016,48.4016,36365.0
2023-04-12 13:20:00,49.95,49.96,49.93,49.94,15560.0,48.4113,48.421,48.392,48.4016,15560.0
2023-04-12 13:25:00,49.93,50.0,49.93,49.98,9705.0,48.392,48.4598,48.392,48.4404,9705.0
2023-04-12 13:30:00,49.99,49.99,49.97,49.99,9660.0,48.4501,48.4501,48.4307,48.4501,9660.0
2023-04-12 13:35:00,49.99,49.99,49.91,49.91,73065.0,48.4501,48.4501,48.3726,48.3726,73065.0
2023-04-12 13:40:00,49.92,49.93,49.9,49.91,15825.0,48.3823,48.392,48.3629,48.3726,15825.0
2023-04-12 13:45:00,49.91,49.92,49.88,49.91,51925.0,48.3726,48.3823,48.3435,48.3726,51925.0
2023-04-12 13:50:00,49.89,49.9,49.89,49.89,29185.0,48.3532,48.3629,48.3532,48.3532,29185.0
2023-04-12 13:55:00,49.89,49.92,49.88,49.91,24700.0,48.3532,48.3823,48.3435,48.3726,24700.0
2023-04-12 14:00:00,49.91,49.93,49.86,49.92,50925.0,48.3726,48.392,48.3241,48.3823,50925.0
2023-04-12 14:05:00,49.89,49.94,49.84,49.84,21930.0,48.3532,48.4016,48.3047,48.3047,21930.0
2023-04-12 14:10:00,49.85,49.96,49.84,49.96,46175.0,48.3144,48.421,48.3047,48.421,46175.0
2023-04-12 14:15:00,49.96,49.97,49.95,49.97,19440.0,48.421,48.4307,48.4113,48.4307,19440.0
2023-04-12 14:20:00,49.98,49.98,49.92,49.95,13925.0,48.4404,48.4404,48.3823,48.4113,13925.0
2023-04-12 14:25:00,49.93,49.93,49.72,49.74,147180.0,48.392,48.392,48.1884,48.2078,147180.0
2023-04-12 14:30:00,49.73,49.73,49.65,49.69,24215.0,48.1981,48.1981,48.1206,48.1593,24215.0
2023-04-12 14:35:00,49.68,49.69,49.65,49.65,45500.0,48.1497,48.1593,48.1206,48.1206,45500.0
2023-04-12 14:40:00,49.64,49.72,49.64,49.7,71110.0,48.1109,48.1884,48.1109,48.169,71110.0
2023-04-12 14:45:00,49.71,49.71,49.62,49.62,62630.0,48.1787,48.1787,48.0915,48.0915,62630.0
2023-04-12 14:50:00,49.62,49.67,49.6,49.67,45195.0,48.0915,48.14,48.0721,48.14,45195.0
2023-04-12 14:55:00,49.67,49.7,49.66,49.67,21405.0,48.14,48.169,48.1303,48.14,21405.0
2023-04-12 15:00:00,49.67,49.71,49.6,49.61,90565.0,48.14,48.1787,48.0721,48.0818,90565.0
2023-04-12 15:05:00,49.61,49.67,49.6,49.65,45895.0,48.0818,48.14,48.0721,48.1206,45895.0
2023-04-12 15:10:00,49.59,49.59,49.55,49.57,23290.0,48.0624,48.0624,48.0237,48.043,23290.0
2023-04-12 15:15:00,49.55,49.56,49.52,49.54,25645.0,48.0237,48.0333,47.9946,48.014,25645.0
2023-04-12 15:20:00,49.53,49.57,49.51,49.52,35280.0,48.0043,48.043,47.9849,47.9946,35280.0
2023-04-12 15:25:00,49.53,49.53,49.49,49.51,56375.0,48.0043,48.0043,47.9655,47.9849,56375.0
2023-04-12 15:30:00,49.5,49.56,49.5,49.54,13510.0,47.9752,48.0333,47.9752,48.014,13510.0
2023-04-12 15:35:00,49.52,49.58,49.52,49.58,23225.0,47.9946,48.0527,47.9946,48.0527,23225.0
2023-04-12 15:40:00,49.58,49.6,49.56,49.58,21160.0,48.0527,48.0721,48.0333,48.0527,21160.0
2023-04-12 15:45:00,49.59,49.65,49.54,49.54,49705.0,48.0624,48.1206,48.014,48.014,49705.0
2023-04-12 15:50:00,49.54,49.57,49.5,49.53,47775.0,48.014,48.043,47.9752,48.0043,47775.0
2023-04-12 15:55:00,49.52,49.53,49.48,49.53,133705.0,47.9946,48.0043,47.9558,48.0043,133705.0
2023-04-13 09:30:00,49.67,49.67,49.57,49.62,98745.0,48.14,48.14,48.043,48.0915,98745.0
2023-04-13 09:35:00,49.6,49.6,49.48,49.55,58160.0,48.0721,48.0721,47.9558,48.0237,58160.0
2023-04-13 09:40:00,49.5,49.65,49.49,49.6,117145.0,47.9752,48.1206,47.9655,48.0721,117145.0
2023-04-13 09:45:00,49.61,49.62,49.54,49.57,149290.0,48.0818,48.0915,48.014,48.043,149290.0
2023-04-13 09:50:00,49.58,49.59,49.49,49.51,137445.0,48.0527,48.0624,47.9655,47.9849,137445.0
2023-04-13 09:55:00,49.52,49.54,49.39,49.42,18505.0,47.9946,48.014,47.8686,47.8977,18505.0
2023-04-13 10:00:00,49.45,49.47,49.37,49.41,34835.0,47.9267,47.9461,47.8492,47.888,34835.0
2023-04-13 10:05:00,49.43,49.47,49.39,49.47,68120.0,47.9074,47.9461,47.8686,47.9461,68120.0
2023-04-13 10:10:00,49.45,49.53,49.45,49.53,62515.0,47.9267,48.0043,47.9267,48.0043,62515.0
2023-04-13 10:15:00,49.54,49.6,49.53,49.57,73225.0,48.014,48.0721,48.0043,48.043,73225.0
2023-04-13 10:20:00,49.57,49.58,49.51,49.56,52470.0,48.043,48.0527,47.9849,48.0333,52470.0
2023-04-13 10:25:00,49.58,49.61,49.56,49.57,24885.0,48.0527,48.0818,48.0333,48.043,24885.0
2023-04-13 10:30:00,49.59,49.61,49.5,49.57,53635.0,48.0624,48.0818,47.9752,48.043,53635.0
2023-04-13 10:35:00,49.58,49.62,49.54,49.54,48480.0,48.0527,48.0915,48.014,48.014,48480.0
2023-04-13 10:40:00,49.53,49.55,49.49,49.55,67715.0,48.0043,48.0237,47.9655,48.0237,67715.0
2023-04-13 10:45:00,49.54,49.54,49.5,49.51,12980.0,48.014,48.014,47.9752,47.9849,12980.0
2023-04-13 10:50:00,49.49,49.57,49.49,49.56,33260.0,47.9655,48.043,47.9655,48.0333,33260.0
2023-04-13 10:55:00,49.56,49.56,49.47,49.47,30540.0,48.0333,48.0333,47.9461,47.9461,30540.0
2023-04-13 11:00:00,49.49,49.53,49.49,49.52,13865.0,47.9655,48.0043,47.9655,47.9946,13865.0
2023-04-13 11:05:00,49.51,49.55,49.5,49.51,94510.0,47.9849,48.0237,47.9752,47.9849,94510.0
2023-04-13 11:10:00,49.52,49.52,49.48,49.49,20385.0,47.9946,47.9946,47.9558,47.9655,20385.0
2023-04-13 11:15:00,49.47,49.49,49.46,49.49,12890.0,47.9461,47.9655,47.9364,47.9655,12890.0
2023-04-13 11:20:00,49.51,49.54,49.48,49.51,8620.0,47.9849,48.014,47.9558,47.9849,8620.0
2023-04-13 11:25:00,49.52,49.53,49.51,49.53,9645.0,47.9946,48.0043,47.9849,48.0043,9645.0
2023-04-13 11:30:00,49.52,49.56,49.52,49.55,7415.0,47.9946,48.0333,47.9946,48.0237,7415.0
2023-04-13 11:35:00,49.54,49.59,49.54,49.59,8370.0,48.014,48.0624,48.014,48.0624,8370.0
2023-04-13 11:40:00,49.59,49.59,49.56,49.58,50655.0,48.0624,48.0624,48.0333,48.0527,50655.0
2023-04-13 11:45:00,49.58,49.58,49.54,49.54,6755.0,48.0527,48.0527,48.014,48.014,6755.0
2023-04-13 11:50:00,49.53,49.55,49.49,49.51,95975.0,48.0043,48.0237,47.9655,47.9849,95975.0
2023-04-13 11:55:00,49.49,49.58,49.49,49.58,14110.0,47.9655,48.0527,47.9655,48.0527,14110.0
2023-04-13 12:00:00,49.6,49.64,49.6,49.64,14400.0,48.0721,48.1109,48.0721,48.1109,14400.0
2023-04-13 12:05:00,49.64,49.69,49.64,49.65,54975.0,48.1109,48.1593,48.1109,48.1206,54975.0
2023-04-13 12:10:00,49.63,49.66,49.62,49.62,22510.0,48.1012,48.1303,48.0915,48.0915,22510.0
2023-04-13 12:15:00,49.63,49.69,49.63,49.68,10000.0,48.1012,48.1593,48.1012,48.1497,10000.0
2023-04-13 12:20:00,49.68,49.73,49.67,49.73,12890.0,48.1497,48.1981,48.14,48.1981,12890.0
2023-04-13 12:25:00,49.72,49.72,49.69,49.7,23575.0,48.1884,48.1884,48.1593,48.169,23575.0
2023-04-13 12:30:00,49.69,49.73,49.69,49.72,10020.0,48.1593,48.1981,48.1593,48.1884,10020.0
2023-04-13 12:35:00,49.72,49.72,49.7,49.71,7490.0,48.1884,48.1884,48.169,48.1787,7490.0
2023-04-13 12:40:00,49.72,49.72,49.68,49.71,13685.0,48.1884,48.1884,48.1497,48.1787,13685.0
2023-04-13 12:45:00,49.72,49.72,49.7,49.71,44265.0,48.1884,48.1884,48.169,48.1787,44265.0
2023-04-13 12:50:00,49.73,49.74,49.72,49.73,8800.0,48.1981,48.2078,48.1884,48.1981,8800.0
2023-04-13 12:55:00,49.74,49.75,49.73,49.75,4685.0,48.2078,48.2175,48.1981,48.2175,4685.0
2023-04-13 13:00:00,49.75,49.76,49.71,49.73,5970.0,48.2175,48.2272,48.1787,48.1981,5970.0
2023-04-13 13:05:00,49.74,49.76,49.73,49.76,35390.0,48.2078,48.2272,48.1981,48.2272,35390.0
2023-04-13 13:10:00,49.76,49.8,49.76,49.79,13440.0,48.2272,48.266,48.2272,48.2563,13440.0
2023-04-13 13:15:00,49.79,49.83,49.79,49.83,5555.0,48.2563,48.295,48.2563,48.295,5555.0
2023-04-13 13:20:00,49.84,49.84,49.8,49.81,19255.0,48.3047,48.3047,48.266,48.2756,19255.0
2023-04-13 13:25:00,49.79,49.81,49.79,49.8,4135.0,48.2563,48.2756,48.2563,48.266,4135.0
2023-04-13 13:30:00,49.8,49.81,49.78,49.8,10380.0,48.266,48.2756,48.2466,48.266,10380.0
2023-04-13 13:35:00,49.81,49.83,49.8,49.81,34005.0,48.2756,48.295,48.266,48.2756,34005.0
2023-04-13 13:40:00,49.82,49.87,49.82,49.87,29080.0,48.2853,48.3338,48.2853,48.3338,29080.0
2023-04-13 13:45:00,49.88,49.89,49.88,49.88,6590.0,48.3435,48.3532,48.3435,48.3435,6590.0
2023-04-13 13:50:00,49.88,49.9,49.87,49.9,9460.0,48.3435,48.3629,48.3338,48.3629,9460.0
2023-04-13 13:55:00,49.89,49.89,49.87,49.88,8090.0,48.3532,48.3532,48.3338,48.3435,8090.0
2023-04-13 14:00:00,49.89,49.89,49.86,49.86,28020.0,48.3532,48.3532,48.3241,48.3241,28020.0
2023-04-13 14:05:00,49.86,49.9,49.86,49.88,27885.0,48.3241,48.3629,48.3241,48.3435,27885.0
2023-04-13 14:10:00,49.9,49.91,49.88,49.91,9800.0,48.3629,48.3726,48.3435,48.3726,9800.0
2023-04-13 14:15:00,49.93,49.96,49.93,49.94,18470.0,48.392,48.421,48.392,48.4016,18470.0
2023-04-13 14:20:00,49.93,49.94,49.91,49.92,31165.0,48.392,48.4016,48.3726,48.3823,31165.0
2023-04-13 14:25:00,49.91,49.94,49.91,49.93,11235.0,48.3726,48.4016,48.3726,48.392,11235.0
2023-04-13 14:30:00,49.93,49.94,49.93,49.93,13445.0,48.392,48.4016,48.392,48.392,13445.0
2023-04-13 14:35:00,49.91,49.92,49.89,49.91,29060.0,48.3726,48.3823,48.3532,48.3726,29060.0
2023-04-13 14:40:00,49.88,49.95,49.88,49.94,17130.0,48.3435,48.4113,48.3435,48.4016,17130.0
2023-04-13 14:45:00,49.95,49.96,49.93,49.93,19175.0,48.4113,48.421,48.392,48.392,19175.0
2023-04-13 14:50:00,49.94,49.95,49.91,49.95,32995.0,48.4016,48.4113,48.3726,48.4113,32995.0
2023-04-13 14:55:00,49.95,49.96,49.94,49.96,30140.0,48.4113,48.421,48.4016,48.421,30140.0
2023-04-13 15:00:00,49.96,49.98,49.96,49.97,28000.0,48.421,48.4404,48.421,48.4307,28000.0
2023-04-13 15:05:00,49.96,49.97,49.93,49.94,21820.0,48.421,48.4307,48.392,48.4016,21820.0
2023-04-13 15:10:00,49.94,49.95,49.91,49.92,24360.0,48.4016,48.4113,48.3726,48.3823,24360.0
2023-04-13 15:15:00,49.91,49.93,49.9,49.93,30725.0,48.3726,48.392,48.3629,48.392,30725.0
2023-04-13 15:20:00,49.92,49.95,49.89,49.9,12445.0,48.3823,48.4113,48.3532,48.3629,12445.0
2023-04-13 15:25:00,49.89,49.92,49.89,49.91,30150.0,48.3532,48.3823,48.3532,48.3726,30150.0
2023-04-13 15:30:00,49.91,49.91,49.87,49.89,12090.0,48.3726,48.3726,48.3338,48.3532,12090.0
2023-04-13 15:35:00,49.89,49.89,49.86,49.86,26490.0,48.3532,48.3532,48.3241,48.3241,26490.0
2023-04-13 15:40:00,49.88,49.89,49.87,49.88,32315.0,48.3435,48.3532,48.3338,48.3435,32315.0
2023-04-13 15:45:00,49.88,49.89,49.83,49.84,17515.0,48.3435,48.3532,48.295,48.3047,17515.0
2023-04-13 15:50:00,49.84,49.86,49.83,49.85,78735.0,48.3047,48.3241,48.295,48.3144,78735.0
2023-04-13 15:55:00,49.84,49.88,49.83,49.88,362885.0,48.3047,48.3435,48.295,48.3435,362885.0
2023-04-14 09:30:00,49.9,50.06,49.9,50.0,101010.0,48.3629,48.5179,48.3629,48.4598,101010.0
2023-04-14 09:35:00,50.03,50.07,50.02,50.03,16270.0,48.4889,48.5276,48.4792,48.4889,16270.0
2023-04-14 09:40:00,49.97,50.1,49.96,50.07,17970.0,48.4307,48.5567,48.421,48.5276,17970.0
2023-04-14 09:45:00,50.07,50.19,50.07,50.18,96260.0,48.5276,48.6439,48.5276,48.6343,96260.0
2023-04-14 09:50:00,50.19,50.21,50.13,50.14,55030.0,48.6439,48.6633,48.5858,48.5955,55030.0
2023-04-14 09:55:00,50.13,50.2,50.13,50.19,86175.0,48.5858,48.6536,48.5858,48.6439,86175.0
2023-04-14 10:00:00,50.17,50.2,50.05,50.16,167530.0,48.6246,48.6536,48.5083,48.6149,167530.0
2023-04-14 10:05:00,50.14,50.16,49.91,49.98,68440.0,48.5955,48.6149,48.3726,48.4404,68440.0
2023-04-14 10:10:00,49.99,50.06,49.99,50.0,74460.0,48.4501,48.5179,48.4501,48.4598,74460.0
2023-04-14 10:15:00,50.0,50.0,49.92,49.92,35730.0,48.4598,48.4598,48.3823,48.3823,35730.0
2023-04-14 10:20:00,49.93,49.94,49.81,49.81,16385.0,48.392,48.4016,48.2756,48.2756,16385.0
2023-04-14 10:25:00,49.82,49.86,49.8,49.81,41285.0,48.2853,48.3241,48.266,48.2756,41285.0
2023-04-14 10:30:00,49.83,49.86,49.76,49.81,17600.0,48.295,48.3241,48.2272,48.2756,17600.0
2023-04-14 10:35:00,49.76,49.89,49.75,49.89,20615.0,48.2272,48.3532,48.2175,48.3532,20615.0
2023-04-14 10:40:00,49.88,49.89,49.71,49.81,30780.0,48.3435,48.3532,48.1787,48.2756,30780.0
2023-04-14 10:45:00,49.86,49.86,49.8,49.8,33295.0,48.3241,48.3241,48.266,48.266,33295.0
2023-04-14 10:50:00,49.78,49.81,49.75,49.75,4980.0,48.2466,48.2756,48.2175,48.2175,4980.0
2023-04-14 10:55:00,49.75,49.81,49.74,49.77,23120.0,48.2175,48.2756,48.2078,48.2369,23120.0
2023-04-14 11:00:00,49.75,49.75,49.69,49.7,8580.0,48.2175,48.2175,48.1593,48.169,8580.0
2023-04-14 11:05:00,49.7,49.74,49.66,49.7,56045.0,48.169,48.2078,48.1303,48.169,56045.0
2023-04-14 11:10:00,49.72,49.74,49.67,49.67,57830.0,48.1884,48.2078,48.14,48.14,57830.0
2023-04-14 11:15:00,49.7,49.7,49.61,49.61,13550.0,48.169,48.169,48.0818,48.0818,13550.0
2023-04-14 11:20:00,49.66,49.66,49.6,49.61,9345.0,48.1303,48.1303,48.0721,48.0818,9345.0
2023-04-14 11:25:00,49.6,49.61,49.57,49.6,13265.0,48.0721,48.0818,48.043,48.0721,13265.0
2023-04-14 11:30:00,49.61,49.61,49.57,49.6,5445.0,48.0818,48.0818,48.043,48.0721,5445.0
2023-04-14 11:35:00,49.62,49.63,49.56,49.56,23890.0,48.0915,48.1012,48.0333,48.0333,23890.0
2023-04-14 11:40:00,49.58,49.58,49.52,49.52,23135.0,48.0527,48.0527,47.9946,47.9946,23135.0
2023-04-14 11:45:00,49.57,49.58,49.53,49.54,30180.0,48.043,48.0527,48.0043,48.014,30180.0
2023-04-14 11:50:00,49.53,49.57,49.51,49.56,17495.0,48.0043,48.043,47.9849,48.0333,17495.0
2023-04-14 11:55:00,49.52,49.58,49.52,49.57,16560.0,47.9946,48.0527,47.9946,48.043,16560.0
2023-04-14 12:00:00,49.58,49.61,49.55,49.55,37365.0,48.0527,48.0818,48.0237,48.0237,37365.0
2023-04-14 12:05:00,49.57,49.61,49.51,49.56,62750.0,48.043,48.0818,47.9849,48.0333,62750.0
2023-04-14 12:10:00,49.56,49.57,49.53,49.53,72455.0,48.0333,48.043,48.0043,48.0043,72455.0
2023-04-14 12:15:00,49.54,49.54,49.51,49.53,18580.0,48.014,48.014,47.9849,48.0043,18580.0
2023-04-14 12:20:00,49.51,49.55,49.5,49.52,11465.0,47.9849,48.0237,47.9752,47.9946,11465.0
2023-04-14 12:25:00,49.52,49.55,49.52,49.53,19985.0,47.9946,48.0237,47.9946,48.0043,19985.0
2023-04-14 12:30:00,49.51,49.53,49.51,49.52,9460.0,47.9849,48.0043,47.9849,47.9946,9460.0
2023-04-14 12:35:00,49.51,49.53,49.5,49.51,4235.0,47.9849,48.0043,47.9752,47.9849,4235.0
2023-04-14 12:40:00,49.5,49.51,49.45,49.46,15470.0,47.9752,47.9849,47.9267,47.9364,15470.0
2023-04-14 12:45:00,49.45,49.46,49.41,49.46,56835.0,47.9267,47.9364,47.888,47.9364,56835.0
2023-04-14 12:50:00,49.46,49.46,49.42,49.44,7145.0,47.9364,47.9364,47.8977,47.917,7145.0
2023-04-14 12:55:00,49.42,49.45,49.41,49.44,123370.0,47.8977,47.9267,47.888,47.917,123370.0
2023-04-14 13:00:00,49.45,49.52,49.45,49.52,71780.0,47.9267,47.9946,47.9267,47.9946,71780.0
2023-04-14 13:05:00,49.51,49.54,49.48,49.48,21835.0,47.9849,48.014,47.9558,47.9558,21835.0
2023-04-14 13:10:00,49.5,49.52,49.5,49.51,3215.0,47.9752,47.9946,47.9752,47.9849,3215.0
2023-04-14 13:15:00,49.51,49.55,49.5,49.55,11900.0,47.9849,48.0237,47.9752,48.0237,11900.0
2023-04-14 13:20:00,49.51,49.51,49.48,49.5,31950.0,47.9849,47.9849,47.9558,47.9752,31950.0
2023-04-14 13:25:00,49.48,49.49,49.43,49.43,12840.0,47.9558,47.9655,47.9074,47.9074,12840.0
2023-04-14 13:30:00,49.42,49.42,49.37,49.38,29275.0,47.8977,47.8977,47.8492,47.8589,29275.0
2023-04-14 13:35:00,49.34,49.35,49.32,49.34,7590.0,47.8201,47.8298,47.8007,47.8201,7590.0
2023-04-14 13:40:00,49.34,49.4,49.34,49.37,25155.0,47.8201,47.8783,47.8201,47.8492,25155.0
2023-04-14 13:45:00,49.36,49.4,49.36,49.38,3430.0,47.8395,47.8783,47.8395,47.8589,3430.0
2023-04-14 13:50:00,49.42,49.42,49.39,49.4,38790.0,47.8977,47.8977,47.8686,47.8783,38790.0
2023-04-14 13:55:00,49.41,49.44,49.41,49.43,43190.0,47.888,47.917,47.888,47.9074,43190.0
2023-04-14 14:00:00,49.43,49.45,49.39,49.4,14590.0,47.9074,47.9267,47.8686,47.8783,14590.0
2023-04-14 14:05:00,49.42,49.46,49.42,49.46,4680.0,47.8977,47.9364,47.8977,47.9364,4680.0
2023-04-14 14:10:00,49.47,49.47,49.44,49.45,4515.0,47.9461,47.9461,47.917,47.9267,4515.0
2023-04-14 14:15:00,49.47,49.49,49.46,49.47,17940.0,47.9461,47.9655,47.9364,47.9461,17940.0
2023-04-14 14:20:00,49.47,49.51,49.46,49.5,9645.0,47.9461,47.9849,47.9364,47.9752,9645.0
2023-04-14 14:25:00,49.49,49.52,49.49,49.52,40490.0,47.9655,47.9946,47.9655,47.9946,40490.0
2023-04-14 14:30:00,49.53,49.55,49.52,49.53,54655.0,48.0043,48.0237,47.9946,48.0043,54655.0
2023-04-14 14:35:00,49.55,49.55,49.52,49.53,26195.0,48.0237,48.0237,47.9946,48.0043,26195.0
2023-04-14 14:40:00,49.5,49.54,49.5,49.54,8420.0,47.9752,48.014,47.9752,48.014,8420.0
2023-04-14 14:45:00,49.52,49.53,49.49,49.53,5575.0,47.9946,48.0043,47.9655,48.0043,5575.0
2023-04-14 14:50:00,49.52,49.53,49.48,49.48,22115.0,47.9946,48.0043,47.9558,47.9558,22115.0
2023-04-14 14:55:00,49.49,49.51,49.48,49.51,19300.0,47.9655,47.9849,47.9558,47.9849,19300.0
2023-04-14 15:00:00,49.5,49.51,49.47,49.47,34470.0,47.9752,47.9849,47.9461,47.9461,34470.0
2023-04-14 15:05:00,49.45,49.47,49.44,49.46,20235.0,47.9267,47.9461,47.917,47.9364,20235.0
2023-04-14 15:10:00,49.45,49.45,49.41,49.41,23915.0,47.9267,47.9267,47.888,47.888,23915.0
2023-04-14 15:15:00,49.37,49.44,49.34,49.41,175760.0,47.8492,47.917,47.8201,47.888,175760.0
2023-04-14 15:20:00,49.41,49.47,49.37,49.46,96960.0,47.888,47.9461,47.8492,47.9364,96960.0
2023-04-14 15:25:00,49.47,49.5,49.47,49.49,32385.0,47.9461,47.9752,47.9461,47.9655,32385.0
2023-04-14 15:30:00,49.48,49.52,49.48,49.51,21640.0,47.9558,47.9946,47.9558,47.9849,21640.0
2023-04-14 15:35:00,49.51,49.58,49.51,49.58,33170.0,47.9849,48.0527,47.9849,48.0527,33170.0
2023-04-14 15:40:00,49.59,49.59,49.54,49.59,40525.0,48.0624,48.0624,48.014,48.0624,40525.0
2023-04-14 15:45:00,49.57,49.6,49.56,49.6,24760.0,48.043,48.0721,48.0333,48.0721,24760.0
2023-04-14 15:50:00,49.58,49.6,49.54,49.59,65425.0,48.0527,48.0721,48.014,48.0624,65425.0
2023-04-14 15:55:00,49.58,49.63,49.57,49.59,329695.0,48.0527,48.1012,48.043,48.0624,329695.0
2023-04-17 09:30:00,49.65,49.69,49.6,49.62,75425.0,48.1206,48.1593,48.0721,48.0915,75425.0
2023-04-17 09:35:00,49.63,49.69,49.63,49.64,25755.0,48.1012,48.1593,48.1012,48.1109,25755.0
2023-04-17 09:40:00,49.64,49.77,49.63,49.77,60250.0,48.1109,48.2369,48.1012,48.2369,60250.0
2023-04-17 09:45:00,49.81,49.82,49.72,49.72,19750.0,48.2756,48.2853,48.1884,48.1884,19750.0
2023-04-17 09:50:00,49.72,49.84,49.72,49.79,115870.0,48.1884,48.3047,48.1884,48.2563,115870.0
2023-04-17 09:55:00,49.81,49.85,49.74,49.75,136755.0,48.2756,48.3144,48.2078,48.2175,136755.0
2023-04-17 10:00:00,49.77,49.81,49.7,49.73,27765.0,48.2369,48.2756,48.169,48.1981,27765.0
2023-04-17 10:05:00,49.73,49.77,49.72,49.73,14175.0,48.1981,48.2369,48.1884,48.1981,14175.0
2023-04-17 10:10:00,49.75,49.76,49.72,49.72,9075.0,48.2175,48.2272,48.1884,48.1884,9075.0
2023-04-17 10:15:00,49.78,49.78,49.72,49.77,9955.0,48.2466,48.2466,48.1884,48.2369,9955.0
2023-04-17 10:20:00,49.76,49.77,49.74,49.75,16565.0,48.2272,48.2369,48.2078,48.2175,16565.0
2023-04-17 10:25:00,49.78,49.82,49.78,49.78,89130.0,48.2466,48.2853,48.2466,48.2466,89130.0
2023-04-17 10:30:00,49.78,49.85,49.77,49.79,30900.0,48.2466,48.3144,48.2369,48.2563,30900.0
2023-04-17 10:35:00,49.8,49.82,49.71,49.72,37725.0,48.266,48.2853,48.1787,48.1884,37725.0
2023-04-17 10:40:00,49.7,49.73,49.66,49.69,62625.0,48.169,48.1981,48.1303,48.1593,62625.0
2023-04-17 10:45:00,49.67,49.73,49.67,49.72,36855.0,48.14,48.1981,48.14,48.1884,36855.0
2023-04-17 10:50:00,49.74,49.78,49.73,49.74,17590.0,48.2078,48.2466,48.1981,48.2078,17590.0
2023-04-17 10:55:00,49.74,49.74,49.7,49.73,15825.0,48.2078,48.2078,48.169,48.1981,15825.0
2023-04-17 11:00:00,49.74,49.74,49.68,49.68,15345.0,48.2078,48.2078,48.1497,48.1497,15345.0
2023-04-17 11:05:00,49.71,49.73,49.69,49.69,21935.0,48.1787,48.1981,48.1593,48.1593,21935.0
2023-04-17 11:10:00,49.71,49.71,49.66,49.66,32760.0,48.1787,48.1787,48.1303,48.1303,32760.0
2023-04-17 11:15:00,49.67,49.74,49.65,49.7,25315.0,48.14,48.2078,48.1206,48.169,25315.0
2023-04-17 11:20:00,49.71,49.73,49.69,49.73,37510.0,48.1787,48.1981,48.1593,48.1981,37510.0
2023-04-17 11:25:00,49.75,49.77,49.69,49.69,84570.0,48.2175,48.2369,48.1593,48.1593,84570.0
2023-04-17 11:30:00,49.7,49.71,49.65,49.66,150220.0,48.169,48.1787,48.1206,48.1303,150220.0
2023-04-17 11:35:00,49.66,49.66,49.58,49.6,75410.0,48.1303,48.1303,48.0527,48.0721,75410.0
2023-04-17 11:40:00,49.62,49.66,49.6,49.6,57790.0,48.0915,48.1303,48.0721,48.0721,57790.0
2023-04-17 11:45:00,49.61,49.66,49.59,49.66,71490.0,48.0818,48.1303,48.0624,48.1303,71490.0
2023-04-17 11:50:00,49.66,49.71,49.66,49.7,20780.0,48.1303,48.1787,48.1303,48.169,20780.0
2023-04-17 11:55:00,49.7,49.7,49.66,49.66,29775.0,48.169,48.169,48.1303,48.1303,29775.0
2023-04-17 12:00:00,49.67,49.7,49.66,49.67,19920.0,48.14,48.169,48.1303,48.14,19920.0
2023-04-17 12:05:00,49.69,49.69,49.66,49.68,29100.0,48.1593,48.1593,48.1303,48.1497,29100.0
2023-04-17 12:10:00,49.72,49.72,49.65,49.67,62825.0,48.1884,48.1884,48.1206,48.14,62825.0
2023-04-17 12:15:00,49.67,49.68,49.64,49.67,31580.0,48.14,48.1497,48.1109,48.14,31580.0
2023-04-17 12:20:00,49.66,49.67,49.64,49.64,28700.0,48.1303,48.14,48.1109,48.1109,28700.0
2023-04-17 12:25:00,49.64,49.68,49.64,49.66,22550.0,48.1109,48.1497,48.1109,48.1303,22550.0
2023-04-17 12:30:00,49.68,49.69,49.67,49.69,21720.0,48.1497,48.1593,48.14,48.1593,21720.0
2023-04-17 12:35:00,49.66,49.73,49.66,49.69,18130.0,48.1303,48.1981,48.1303,48.1593,18130.0
2023-04-17 12:40:00,49.7,49.72,49.7,49.71,3215.0,48.169,48.1884,48.169,48.1787,3215.0
2023-04-17 12:45:00,49.68,49.71,49.65,49.66,24255.0,48.1497,48.1787,48.1206,48.1303,24255.0
2023-04-17 12:50:00,49.64,49.68,49.64,49.65,36840.0,48.1109,48.1497,48.1109,48.1206,36840.0
2023-04-17 12:55:00,49.65,49.67,49.64,49.65,19245.0,48.1206,48.14,48.1109,48.1206,19245.0
2023-04-17 13:00:00,49.66,49.67,49.65,49.67,27225.0,48.1303,48.14,48.1206,48.14,27225.0
2023-04-17 13:05:00,49.66,49.67,49.62,49.63,6220.0,48.1303,48.14,48.0915,48.1012,6220.0
2023-04-17 13:10:00,49.63,49.65,49.62,49.65,14155.0,48.1012,48.1206,48.0915,48.1206,14155.0
2023-04-17 13:15:00,49.67,49.72,49.66,49.71,31970.0,48.14,48.1884,48.1303,48.1787,31970.0
2023-04-17 13:20:00,49.7,49.71,49.67,49.68,31750.0,48.169,48.1787,48.14,48.1497,31750.0
2023-04-17 13:25:00,49.68,49.68,49.67,49.67,34640.0,48.1497,48.1497,48.14,48.14,34640.0
2023-04-17 13:30:00,49.68,49.71,49.68,49.7,12630.0,48.1497,48.1787,48.1497,48.169,12630.0
2023-04-17 13:35:00,49.69,49.69,49.68,49.69,11545.0,48.1593,48.1593,48.1497,48.1593,11545.0
2023-04-17 13:40:00,49.7,49.7,49.66,49.66,16510.0,48.169,48.169,48.1303,48.1303,16510.0
2023-04-17 13:45:00,49.67,49.68,49.66,49.67,41145.0,48.14,48.1497,48.1303,48.14,41145.0
2023-04-17 13:50:00,49.66,49.66,49.62,49.62,50470.0,48.1303,48.1303,48.0915,48.0915,50470.0
2023-04-17 13:55:00,49.61,49.61,49.57,49.59,59120.0,48.0818,48.0818,48.043,48.0624,59120.0
2023-04-17 14:00:00,49.59,49.59,49.56,49.56,60205.0,48.0624,48.0624,48.0333,48.0333,60205.0
2023-04-17 14:05:00,49.56,49.59,49.56,49.58,4785.0,48.0333,48.0624,48.0333,48.0527,4785.0
2023-04-17 14:10:00,49.57,49.63,49.57,49.63,4575.0,48.043,48.1012,48.043,48.1012,4575.0
2023-04-17 14:15:00,49.61,49.64,49.61,49.64,12860.0,48.0818,48.1109,48.0818,48.1109,12860.0
2023-04-17 14:20:00,49.64,49.65,49.64,49.64,10535.0,48.1109,48.1206,48.1109,48.1109,10535.0
2023-04-17 14:25:00,49.65,49.67,49.64,49.67,20110.0,48.1206,48.14,48.1109,48.14,20110.0
2023-04-17 14:30:00,49.68,49.7,49.67,49.7,35315.0,48.1497,48.169,48.14,48.169,35315.0
2023-04-17 14:35:00,49.7,49.71,49.69,49.71,56775.0,48.169,48.1787,48.1593,48.1787,56775.0
2023-04-17 14:40:00,49.71,49.78,49.71,49.77,77685.0,48.1787,48.2466,48.1787,48.2369,77685.0
2023-04-17 14:45:00,49.78,49.81,49.78,49.81,49680.0,48.2466,48.2756,48.2466,48.2756,49680.0
2023-04-17 14:50:00,49.81,49.86,49.81,49.84,58705.0,48.2756,48.3241,48.2756,48.3047,58705.0
2023-04-17 14:55:00,49.84,49.85,49.83,49.85,36780.0,48.3047,48.3144,48.295,48.3144,36780.0
2023-04-17 15:00:00,49.87,49.92,49.87,49.91,37450.0,48.3338,48.3823,48.3338,48.3726,37450.0
2023-04-17 15:05:00,49.91,49.94,49.9,49.94,29350.0,48.3726,48.4016,48.3629,48.4016,29350.0
2023-04-17 15:10:00,49.95,49.95,49.91,49.93,38920.0,48.4113,48.4113,48.3726,48.392,38920.0
2023-04-17 15:15:00,49.94,49.96,49.93,49.96,23595.0,48.4016,48.421,48.392,48.421,23595.0
2023-04-17 15:20:00,49.95,49.97,49.94,49.95,54805.0,48.4113,48.4307,48.4016,48.4113,54805.0
2023-04-17 15:25:00,49.95,49.98,49.93,49.98,30665.0,48.4113,48.4404,48.392,48.4404,30665.0
2023-04-17 15:30:00,49.97,49.97,49.94,49.94,72365.0,48.4307,48.4307,48.4016,48.4016,72365.0
2023-04-17 15:35:00,49.94,49.94,49.89,49.89,89940.0,48.4016,48.4016,48.3532,48.3532,89940.0
2023-04-17 15:40:00,49.89,49.91,49.89,49.9,24150.0,48.3532,48.3726,48.3532,48.3629,24150.0
2023-04-17 15:45:00,49.9,49.9,49.86,49.89,16400.0,48.3629,48.3629,48.3241,48.3532,16400.0
2023-04-17 15:50:00,49.9,49.97,49.89,49.96,34935.0,48.3629,48.4307,48.3532,48.421,34935.0
2023-04-17 15:55:00,49.96,50.0,49.96,49.99,161825.0,48.421,48.4598,48.421,48.4501,161825.0
2023-04-18 09:30:00,50.17,50.18,50.06,50.11,180145.0,48.6246,48.6343,48.5179,48.5664,180145.0
2023-04-18 09:35:00,50.11,50.18,50.09,50.18,69760.0,48.5664,48.6343,48.547,48.6343,69760.0
2023-04-18 09:40:00,50.18,50.26,50.18,50.24,35985.0,48.6343,48.7118,48.6343,48.6924,35985.0
2023-04-18 09:45:00,50.24,50.24,50.13,50.14,34310.0,48.6924,48.6924,48.5858,48.5955,34310.0
2023-04-18 09:50:00,50.12,50.13,50.05,50.08,38820.0,48.5761,48.5858,48.5083,48.5373,38820.0
2023-04-18 09:55:00,50.01,50.02,49.92,49.93,14735.0,48.4695,48.4792,48.3823,48.392,14735.0
2023-04-18 10:00:00,49.93,49.97,49.89,49.9,39670.0,48.392,48.4307,48.3532,48.3629,39670.0
2023-04-18 10:05:00,49.91,49.99,49.91,49.99,34325.0,48.3726,48.4501,48.3726,48.4501,34325.0
2023-04-18 10:10:00,49.94,49.95,49.92,49.92,18345.0,48.4016,48.4113,48.3823,48.3823,18345.0
2023-04-18 10:15:00,49.95,50.01,49.95,50.01,29025.0,48.4113,48.4695,48.4113,48.4695,29025.0
2023-04-18 10:20:00,50.03,50.07,50.01,50.06,12715.0,48.4889,48.5276,48.4695,48.5179,12715.0
2023-04-18 10:25:00,50.03,50.03,49.94,49.94,57910.0,48.4889,48.4889,48.4016,48.4016,57910.0
2023-04-18 10:30:00,49.87,49.91,49.84,49.85,30875.0,48.3338,48.3726,48.3047,48.3144,30875.0
2023-04-18 10:35:00,49.87,49.91,49.85,49.88,24165.0,48.3338,48.3726,48.3144,48.3435,24165.0
2023-04-18 10:40:00,49.89,49.93,49.89,49.93,19540.0,48.3532,48.392,48.3532,48.392,19540.0
2023-04-18 10:45:00,49.93,49.93,49.9,49.9,11365.0,48.392,48.392,48.3629,48.3629,11365.0
2023-04-18 10:50:00,49.88,49.89,49.81,49.86,54485.0,48.3435,48.3532,48.2756,48.3241,54485.0
2023-04-18 10:55:00,49.85,49.87,49.84,49.85,8675.0,48.3144,48.3338,48.3047,48.3144,8675.0
2023-04-18 11:00:00,49.88,49.89,49.85,49.85,18630.0,48.3435,48.3532,48.3144,48.3144,18630.0
2023-04-18 11:05:00,49.84,49.88,49.82,49.82,16195.0,48.3047,48.3435,48.2853,48.2853,16195.0
2023-04-18 11:10:00,49.81,49.85,49.76,49.82,16415.0,48.2756,48.3144,48.2272,48.2853,16415.0
2023-04-18 11:15:00,49.83,49.83,49.81,49.81,36485.0,48.295,48.295,48.2756,48.2756,36485.0
2023-04-18 11:20:00,49.81,49.81,49.76,49.77,26550.0,48.2756,48.2756,48.2272,48.2369,26550.0
2023-04-18 11:25:00,49.79,49.85,49.79,49.85,12520.0,48.2563,48.3144,48.2563,48.3144,12520.0
2023-04-18 11:30:00,49.83,49.88,49.83,49.88,14015.0,48.295,48.3435,48.295,48.3435,14015.0
2023-04-18 11:35:00,49.86,49.88,49.76,49.76,28435.0,48.3241,48.3435,48.2272,48.2272,28435.0
2023-04-18 11:40:00,49.75,49.84,49.74,49.82,26945.0,48.2175,48.3047,48.2078,48.2853,26945.0
2023-04-18 11:45:00,49.81,49.82,49.77,49.82,45095.0,48.2756,48.2853,48.2369,48.2853,45095.0
2023-04-18 11:50:00,49.8,49.8,49.75,49.78,38825.0,48.266,48.266,48.2175,48.2466,38825.0
2023-04-18 11:55:00,49.76,49.77,49.75,49.76,22335.0,48.2272,48.2369,48.2175,48.2272,22335.0
2023-04-18 12:00:00,49.77,49.82,49.76,49.8,5530.0,48.2369,48.2853,48.2272,48.266,5530.0
2023-04-18 12:05:00,49.8,49.82,49.8,49.82,50515.0,48.266,48.2853,48.266,48.2853,50515.0
2023-04-18 12:10:00,49.82,49.85,49.81,49.84,26120.0,48.2853,48.3144,48.2756,48.3047,26120.0
2023-04-18 12:15:00,49.84,49.85,49.8,49.82,13690.0,48.3047,48.3144,48.266,48.2853,13690.0
2023-04-18 12:20:00,49.82,49.83,49.81,49.81,12890.0,48.2853,48.295,48.2756,48.2756,12890.0
2023-04-18 12:25:00,49.81,49.86,49.81,49.86,3705.0,48.2756,48.3241,48.2756,48.3241,3705.0
2023-04-18 12:30:00,49.87,49.87,49.84,49.85,5910.0,48.3338,48.3338,48.3047,48.3144,5910.0
2023-04-18 12:35:00,49.85,49.86,49.84,49.84,5445.0,48.3144,48.3241,48.3047,48.3047,5445.0
2023-04-18 12:40:00,49.85,49.86,49.83,49.84,14725.0,48.3144,48.3241,48.295,48.3047,14725.0
2023-04-18 12:45:00,49.84,49.86,49.83,49.84,10000.0,48.3047,48.3241,48.295,48.3047,10000.0
2023-04-18 12:50:00,49.86,49.86,49.77,49.79,93355.0,48.3241,48.3241,48.2369,48.2563,93355.0
2023-04-18 12:55:00,49.79,49.79,49.76,49.78,30425.0,48.2563,48.2563,48.2272,48.2466,30425.0
2023-04-18 13:00:00,49.77,49.78,49.75,49.77,13935.0,48.2369,48.2466,48.2175,48.2369,13935.0
2023-04-18 13:05:00,49.78,49.84,49.77,49.82,14355.0,48.2466,48.3047,48.2369,48.2853,14355.0
2023-04-18 13:10:00,49.82,49.82,49.77,49.78,16595.0,48.2853,48.2853,48.2369,48.2466,16595.0
2023-04-18 13:15:00,49.76,49.76,49.74,49.76,11085.0,48.2272,48.2272,48.2078,48.2272,11085.0
2023-04-18 13:20:00,49.76,49.76,49.73,49.74,29015.0,48.2272,48.2272,48.1981,48.2078,29015.0
2023-04-18 13:25:00,49.76,49.76,49.74,49.74,3560.0,48.2272,48.2272,48.2078,48.2078,3560.0
2023-04-18 13:30:00,49.72,49.76,49.72,49.76,11245.0,48.1884,48.2272,48.1884,48.2272,11245.0
2023-04-18 13:35:00,49.76,49.78,49.76,49.78,9935.0,48.2272,48.2466,48.2272,48.2466,9935.0
2023-04-18 13:40:00,49.77,49.8,49.77,49.8,31125.0,48.2369,48.266,48.2369,48.266,31125.0
2023-04-18 13:45:00,49.8,49.82,49.79,49.82,18520.0,48.266,48.2853,48.2563,48.2853,18520.0
2023-04-18 13:50:00,49.82,49.82,49.8,49.8,28220.0,48.2853,48.2853,48.266,48.266,28220.0
2023-04-18 13:55:00,49.8,49.8,49.74,49.75,28750.0,48.266,48.266,48.2078,48.2175,28750.0
2023-04-18 14:00:00,49.76,49.76,49.75,49.75,6730.0,48.2272,48.2272,48.2175,48.2175,6730.0
2023-04-18 14:05:00,49.77,49.77,49.72,49.77,37595.0,48.2369,48.2369,48.1884,48.2369,37595.0
2023-04-18 14:10:00,49.76,49.8,49.76,49.78,36930.0,48.2272,48.266,48.2272,48.2466,36930.0
2023-04-18 14:15:00,49.77,49.79,49.74,49.76,36510.0,48.2369,48.2563,48.2078,48.2272,36510.0
2023-04-18 14:20:00,49.77,49.8,49.77,49.8,8365.0,48.2369,48.266,48.2369,48.266,8365.0
2023-04-18 14:25:00,49.81,49.84,49.81,49.83,15460.0,48.2756,48.3047,48.2756,48.295,15460.0
2023-04-18 14:30:00,49.82,49.84,49.82,49.83,11060.0,48.2853,48.3047,48.2853,48.295,11060.0
2023-04-18 14:35:00,49.83,49.84,49.82,49.82,8925.0,48.295,48.3047,48.2853,48.2853,8925.0
2023-04-18 14:40:00,49.81,49.82,49.76,49.79,23375.0,48.2756,48.2853,48.2272,48.2563,23375.0
2023-04-18 14:45:00,49.77,49.78,49.68,49.73,208315.0,48.2369,48.2466,48.1497,48.1981,208315.0
2023-04-18 14:50:00,49.71,49.75,49.7,49.74,34205.0,48.1787,48.2175,48.169,48.2078,34205.0
2023-04-18 14:55:00,49.74,49.79,49.74,49.78,29255.0,48.2078,48.2563,48.2078,48.2466,29255.0
2023-04-18 15:00:00,49.8,49.83,49.78,49.83,32235.0,48.266,48.295,48.2466,48.295,32235.0
2023-04-18 15:05:00,49.83,49.85,49.82,49.85,13300.0,48.295,48.3144,48.2853,48.3144,13300.0
2023-04-18 15:10:00,49.84,49.87,49.84,49.86,20215.0,48.3047,48.3338,48.3047,48.3241,20215.0
2023-04-18 15:15:00,49.86,49.87,49.84,49.86,32780.0,48.3241,48.3338,48.3047,48.3241,32780.0
2023-04-18 15:20:00,49.86,49.86,49.83,49.84,36480.0,48.3241,48.3241,48.295,48.3047,36480.0
2023-04-18 15:25:00,49.83,49.84,49.8,49.84,17090.0,48.295,48.3047,48.266,48.3047,17090.0
2023-04-18 15:30:00,49.83,49.87,49.83,49.85,48515.0,48.295,48.3338,48.295,48.3144,48515.0
2023-04-18 15:35:00,49.86,49.86,49.83,49.85,27150.0,48.3241,48.3241,48.295,48.3144,27150.0
2023-04-18 15:40:00,49.85,49.89,49.84,49.89,50845.0,48.3144,48.3532,48.3047,48.3532,50845.0
2023-04-18 15:45:00,49.89,49.9,49.87,49.89,25135.0,48.3532,48.3629,48.3338,48.3532,25135.0
2023-04-18 15:50:00,49.89,49.93,49.87,49.93,99605.0,48.3532,48.392,48.3338,48.392,99605.0
2023-04-18 15:55:00,49.93,49.95,49.91,49.91,124495.0,48.392,48.4113,48.3726,48.3726,124495.0
2023-04-19 09:30:00,49.69,49.74,49.66,49.68,116940.0,48.1593,48.2078,48.1303,48.1497,116940.0
2023-04-19 09:35:00,49.65,49.67,49.61,49.67,78185.0,48.1206,48.14,48.0818,48.14,78185.0
2023-04-19 09:40:00,49.68,49.69,49.64,49.66,46050.0,48.1497,48.1593,48.1109,48.1303,46050.0
2023-04-19 09:45:00,49.64,49.65,49.61,49.63,118210.0,48.1109,48.1206,48.0818,48.1012,118210.0
2023-04-19 09:50:00,49.66,49.72,49.66,49.68,36950.0,48.1303,48.1884,48.1303,48.1497,36950.0
2023-04-19 09:55:00,49.67,49.68,49.63,49.63,16770.0,48.14,48.1497,48.1012,48.1012,16770.0
2023-04-19 10:00:00,49.67,49.68,49.64,49.65,74080.0,48.14,48.1497,48.1109,48.1206,74080.0
2023-04-19 10:05:00,49.67,49.69,49.63,49.69,36135.0,48.14,48.1593,48.1012,48.1593,36135.0
2023-04-19 10:10:00,49.71,49.78,49.7,49.77,39535.0,48.1787,48.2466,48.169,48.2369,39535.0
2023-04-19 10:15:00,49.73,49.76,49.71,49.75,23075.0,48.1981,48.2272,48.1787,48.2175,23075.0
2023-04-19 10:20:00,49.76,49.78,49.73,49.74,10860.0,48.2272,48.2466,48.1981,48.2078,10860.0
2023-04-19 10:25:00,49.74,49.75,49.71,49.73,105700.0,48.2078,48.2175,48.1787,48.1981,105700.0
2023-04-19 10:30:00,49.74,49.77,49.73,49.75,12560.0,48.2078,48.2369,48.1981,48.2175,12560.0
2023-04-19 10:35:00,49.78,49.79,49.77,49.79,4940.0,48.2466,48.2563,48.2369,48.2563,4940.0
2023-04-19 10:40:00,49.78,49.83,49.78,49.83,12640.0,48.2466,48.295,48.2466,48.295,12640.0
2023-04-19 10:45:00,49.83,49.83,49.76,49.77,67980.0,48.295,48.295,48.2272,48.2369,67980.0
2023-04-19 10:50:00,49.79,49.83,49.79,49.79,8555.0,48.2563,48.295,48.2563,48.2563,8555.0
2023-04-19 10:55:00,49.79,49.81,49.79,49.8,8305.0,48.2563,48.2756,48.2563,48.266,8305.0
2023-04-19 11:00:00,49.81,49.82,49.77,49.78,74720.0,48.2756,48.2853,48.2369,48.2466,74720.0
2023-04-19 11:05:00,49.78,49.79,49.72,49.73,19650.0,48.2466,48.2563,48.1884,48.1981,19650.0
2023-04-19 11:10:00,49.74,49.76,49.72,49.75,11215.0,48.2078,48.2272,48.1884,48.2175,11215.0
2023-04-19 11:15:00,49.76,49.76,49.74,49.75,6370.0,48.2272,48.2272,48.2078,48.2175,6370.0
2023-04-19 11:20:00,49.75,49.76,49.7,49.73,43750.0,48.2175,48.2272,48.169,48.1981,43750.0
2023-04-19 11:25:00,49.7,49.72,49.7,49.72,15960.0,48.169,48.1884,48.169,48.1884,15960.0
2023-04-19 11:30:00,49.68,49.69,49.66,49.67,10490.0,48.1497,48.1593,48.1303,48.14,10490.0
2023-04-19 11:35:00,49.7,49.7,49.7,49.7,3410.0,48.169,48.169,48.169,48.169,3410.0
2023-04-19 11:40:00,49.71,49.71,49.69,49.69,11545.0,48.1787,48.1787,48.1593,48.1593,11545.0
2023-04-19 11:45:00,49.68,49.69,49.66,49.66,46290.0,48.1497,48.1593,48.1303,48.1303,46290.0
2023-04-19 11:50:00,49.68,49.7,49.67,49.7,6175.0,48.1497,48.169,48.14,48.169,6175.0
2023-04-19 11:55:00,49.67,49.72,49.67,49.69,10860.0,48.14,48.1884,48.14,48.1593,10860.0
2023-04-19 12:00:00,49.74,49.75,49.69,49.7,29785.0,48.2078,48.2175,48.1593,48.169,29785.0
2023-04-19 12:05:00,49.71,49.72,49.69,49.7,32365.0,48.1787,48.1884,48.1593,48.169,32365.0
2023-04-19 12:10:00,49.7,49.73,49.7,49.72,52510.0,48.169,48.1981,48.169,48.1884,52510.0
2023-04-19 12:15:00,49.75,49.75,49.74,49.75,3520.0,48.2175,48.2175,48.2078,48.2175,3520.0
2023-04-19 12:20:00,49.75,49.76,49.74,49.74,10140.0,48.2175,48.2272,48.2078,48.2078,10140.0
2023-04-19 12:25:00,49.75,49.78,49.75,49.76,13340.0,48.2175,48.2466,48.2175,48.2272,13340.0
2023-04-19 12:30:00,49.78,49.81,49.77,49.8,12175.0,48.2466,48.2756,48.2369,48.266,12175.0
2023-04-19 12:35:00,49.8,49.81,49.8,49.8,9000.0,48.266,48.2756,48.266,48.266,9000.0
2023-04-19 12:40:00,49.8,49.83,49.8,49.82,35650.0,48.266,48.295,48.266,48.2853,35650.0
2023-04-19 12:45:00,49.83,49.84,49.81,49.81,10360.0,48.295,48.3047,48.2756,48.2756,10360.0
2023-04-19 12:50:00,49.8,49.86,49.8,49.86,6000.0,48.266,48.3241,48.266,48.3241,6000.0
2023-04-19 12:55:00,49.85,49.86,49.85,49.85,2500.0,48.3144,48.3241,48.3144,48.3144,2500.0
2023-04-19 13:00:00,49.86,49.89,49.86,49.88,3615.0,48.3241,48.3532,48.3241,48.3435,3615.0
2023-04-19 13:05:00,49.89,49.92,49.89,49.92,5635.0,48.3532,48.3823,48.3532,48.3823,5635.0
2023-04-19 13:10:00,49.92,49.94,49.91,49.94,40400.0,48.3823,48.4016,48.3726,48.4016,40400.0
2023-04-19 13:15:00,49.93,49.95,49.86,49.86,87745.0,48.392,48.4113,48.3241,48.3241,87745.0
2023-04-19 13:20:00,49.85,49.88,49.85,49.88,6620.0,48.3144,48.3435,48.3144,48.3435,6620.0
2023-04-19 13:25:00,49.88,49.91,49.87,49.91,16865.0,48.3435,48.3726,48.3338,48.3726,16865.0
2023-04-19 13:30:00,49.92,49.93,49.91,49.92,23525.0,48.3823,48.392,48.3726,48.3823,23525.0
2023-04-19 13:35:00,49.91,49.92,49.89,49.91,12340.0,48.3726,48.3823,48.3532,48.3726,12340.0
2023-04-19 13:40:00,49.91,49.93,49.91,49.93,8765.0,48.3726,48.392,48.3726,48.392,8765.0
2023-04-19 13:45:00,49.91,49.92,49.9,49.91,50595.0,48.3726,48.3823,48.3629,48.3726,50595.0
2023-04-19 13:50:00,49.94,49.96,49.93,49.96,23300.0,48.4016,48.421,48.392,48.421,23300.0
2023-04-19 13:55:00,49.96,49.98,49.96,49.98,22990.0,48.421,48.4404,48.421,48.4404,22990.0
2023-04-19 14:00:00,50.0,50.04,49.98,49.98,22985.0,48.4598,48.4986,48.4404,48.4404,22985.0
2023-04-19 14:05:00,49.96,50.02,49.96,49.98,31525.0,48.421,48.4792,48.421,48.4404,31525.0
2023-04-19 14:10:00,50.0,50.0,49.98,49.99,16500.0,48.4598,48.4598,48.4404,48.4501,16500.0
2023-04-19 14:15:00,49.99,50.0,49.98,49.99,15340.0,48.4501,48.4598,48.4404,48.4501,15340.0
2023-04-19 14:20:00,50.0,50.02,49.99,50.02,11175.0,48.4598,48.4792,48.4501,48.4792,11175.0
2023-04-19 14:25:00,50.02,50.05,50.02,50.04,11120.0,48.4792,48.5083,48.4792,48.4986,11120.0
2023-04-19 14:30:00,50.06,50.06,50.02,50.04,13885.0,48.5179,48.5179,48.4792,48.4986,13885.0
2023-04-19 14:35:00,50.03,50.03,50.0,50.0,13645.0,48.4889,48.4889,48.4598,48.4598,13645.0
2023-04-19 14:40:00,50.02,50.02,49.99,49.99,8560.0,48.4792,48.4792,48.4501,48.4501,8560.0
2023-04-19 14:45:00,49.99,50.01,49.97,50.01,67410.0,48.4501,48.4695,48.4307,48.4695,67410.0
2023-04-19 14:50:00,50.01,50.03,50.01,50.02,9830.0,48.4695,48.4889,48.4695,48.4792,9830.0
2023-04-19 14:55:00,50.01,50.03,50.01,50.03,15610.0,48.4695,48.4889,48.4695,48.4889,15610.0
2023-04-19 15:00:00,50.02,50.03,50.0,50.03,22990.0,48.4792,48.4889,48.4598,48.4889,22990.0
2023-04-19 15:05:00,50.02,50.03,50.01,50.03,13635.0,48.4792,48.4889,48.4695,48.4889,13635.0
2023-04-19 15:10:00,50.03,50.06,50.03,50.06,17390.0,48.4889,48.5179,48.4889,48.5179,17390.0
2023-04-19 15:15:00,50.06,50.08,50.03,50.05,38275.0,48.5179,48.5373,48.4889,48.5083,38275.0
2023-04-19 15:20:00,50.04,50.06,50.03,50.06,16690.0,48.4986,48.5179,48.4889,48.5179,16690.0
2023-04-19 15:25:00,50.06,50.07,50.05,50.05,12665.0,48.5179,48.5276,48.5083,48.5083,12665.0
2023-04-19 15:30:00,50.04,50.06,50.03,50.03,19020.0,48.4986,48.5179,48.4889,48.4889,19020.0
2023-04-19 15:35:00,50.03,50.03,49.99,50.0,19930.0,48.4889,48.4889,48.4501,48.4598,19930.0
2023-04-19 15:40:00,49.99,50.04,49.99,49.99,21170.0,48.4501,48.4986,48.4501,48.4501,21170.0
2023-04-19 15:45:00,49.99,49.99,49.92,49.94,33340.0,48.4501,48.4501,48.3823,48.4016,33340.0
2023-04-19 15:50:00,49.95,49.99,49.94,49.98,182985.0,48.4113,48.4501,48.4016,48.4404,182985.0
2023-04-19 15:55:00,49.96,50.02,49.96,50.0,76555.0,48.421,48.4792,48.421,48.4598,76555.0
2023-04-20 09:30:00,49.64,49.75,49.64,49.73,100195.0,48.1109,48.2175,48.1109,48.1981,100195.0
2023-04-20 09:35:00,49.73,49.79,49.73,49.74,58265.0,48.1981,48.2563,48.1981,48.2078,58265.0
2023-04-20 09:40:00,49.75,49.75,49.71,49.73,37430.0,48.2175,48.2175,48.1787,48.1981,37430.0
2023-04-20 09:45:00,49.73,49.83,49.73,49.79,122590.0,48.1981,48.295,48.1981,48.2563,122590.0
2023-04-20 09:50:00,49.79,49.8,49.74,49.78,114715.0,48.2563,48.266,48.2078,48.2466,114715.0
2023-04-20 09:55:00,49.76,49.77,49.7,49.76,12060.0,48.2272,48.2369,48.169,48.2272,12060.0
2023-04-20 10:00:00,49.79,49.82,49.75,49.81,7170.0,48.2563,48.2853,48.2175,48.2756,7170.0
2023-04-20 10:05:00,49.79,49.81,49.76,49.76,77205.0,48.2563,48.2756,48.2272,48.2272,77205.0
2023-04-20 10:10:00,49.79,49.9,49.79,49.88,13060.0,48.2563,48.3629,48.2563,48.3435,13060.0
2023-04-20 10:15:00,49.9,49.92,49.87,49.9,43555.0,48.3629,48.3823,48.3338,48.3629,43555.0
2023-04-20 10:20:00,49.93,49.94,49.9,49.93,9445.0,48.392,48.4016,48.3629,48.392,9445.0
2023-04-20 10:25:00,49.93,49.98,49.93,49.97,69725.0,48.392,48.4404,48.392,48.4307,69725.0
2023-04-20 10:30:00,49.99,50.04,49.98,50.03,20975.0,48.4501,48.4986,48.4404,48.4889,20975.0
2023-04-20 10:35:00,50.01,50.01,49.97,49.97,19710.0,48.4695,48.4695,48.4307,48.4307,19710.0
2023-04-20 10:40:00,49.97,50.0,49.97,49.99,11095.0,48.4307,48.4598,48.4307,48.4501,11095.0
2023-04-20 10:45:00,49.99,50.01,49.99,50.01,13735.0,48.4501,48.4695,48.4501,48.4695,13735.0
2023-04-20 10:50:00,50.02,50.02,49.97,49.98,47805.0,48.4792,48.4792,48.4307,48.4404,47805.0
2023-04-20 10:55:00,49.97,50.02,49.97,50.02,16655.0,48.4307,48.4792,48.4307,48.4792,16655.0
2023-04-20 11:00:00,50.02,50.04,50.0,50.0,15780.0,48.4792,48.4986,48.4598,48.4598,15780.0
2023-04-20 11:05:00,49.99,49.99,49.92,49.97,12020.0,48.4501,48.4501,48.3823,48.4307,12020.0
2023-04-20 11:10:00,49.98,49.99,49.96,49.96,98825.0,48.4404,48.4501,48.421,48.421,98825.0
2023-04-20 11:15:00,49.96,49.96,49.88,49.89,105560.0,48.421,48.421,48.3435,48.3532,105560.0
2023-04-20 11:20:00,49.87,49.87,49.84,49.87,15170.0,48.3338,48.3338,48.3047,48.3338,15170.0
2023-04-20 11:25:00,49.86,49.87,49.83,49.84,15285.0,48.3241,48.3338,48.295,48.3047,15285.0
2023-04-20 11:30:00,49.83,49.85,49.79,49.8,12075.0,48.295,48.3144,48.2563,48.266,12075.0
2023-04-20 11:35:00,49.8,49.82,49.79,49.81,7975.0,48.266,48.2853,48.2563,48.2756,7975.0
2023-04-20 11:40:00,49.81,49.85,49.8,49.84,10680.0,48.2756,48.3144,48.266,48.3047,10680.0
2023-04-20 11:45:00,49.85,49.88,49.84,49.85,16030.0,48.3144,48.3435,48.3047,48.3144,16030.0
2023-04-20 11:50:00,49.87,49.87,49.85,49.85,4375.0,48.3338,48.3338,48.3144,48.3144,4375.0
2023-04-20 11:55:00,49.84,49.86,49.83,49.83,16880.0,48.3047,48.3241,48.295,48.295,16880.0
2023-04-20 12:00:00,49.84,49.84,49.81,49.81,17315.0,48.3047,48.3047,48.2756,48.2756,17315.0
2023-04-20 12:05:00,49.78,49.83,49.77,49.83,32115.0,48.2466,48.295,48.2369,48.295,32115.0
2023-04-20 12:10:00,49.83,49.87,49.83,49.86,48655.0,48.295,48.3338,48.295,48.3241,48655.0
2023-04-20 12:15:00,49.87,49.87,49.85,49.85,11220.0,48.3338,48.3338,48.3144,48.3144,11220.0
2023-04-20 12:20:00,49.85,49.88,49.85,49.87,20955.0,48.3144,48.3435,48.3144,48.3338,20955.0
2023-04-20 12:25:00,49.88,49.9,49.87,49.89,57965.0,48.3435,48.3629,48.3338,48.3532,57965.0
2023-04-20 12:30:00,49.89,49.92,49.88,49.9,32935.0,48.3532,48.3823,48.3435,48.3629,32935.0
2023-04-20 12:35:00,49.91,49.92,49.87,49.88,21510.0,48.3726,48.3823,48.3338,48.3435,21510.0
2023-04-20 12:40:00,49.88,49.94,49.88,49.93,26470.0,48.3435,48.4016,48.3435,48.392,26470.0
2023-04-20 12:45:00,49.93,49.94,49.91,49.91,6595.0,48.392,48.4016,48.3726,48.3726,6595.0
2023-04-20 12:50:00,49.91,49.94,49.91,49.93,10110.0,48.3726,48.4016,48.3726,48.392,10110.0
2023-04-20 12:55:00,49.93,49.97,49.93,49.96,15745.0,48.392,48.4307,48.392,48.421,15745.0
2023-04-20 13:00:00,49.97,49.99,49.95,49.98,9150.0,48.4307,48.4501,48.4113,48.4404,9150.0
2023-04-20 13:05:00,49.99,50.0,49.98,49.99,17885.0,48.4501,48.4598,48.4404,48.4501,17885.0
2023-04-20 13:10:00,50.0,50.02,49.98,50.0,36095.0,48.4598,48.4792,48.4404,48.4598,36095.0
2023-04-20 13:15:00,49.99,49.99,49.97,49.99,11670.0,48.4501,48.4501,48.4307,48.4501,11670.0
2023-04-20 13:20:00,49.98,49.99,49.96,49.98,13440.0,48.4404,48.4501,48.421,48.4404,13440.0
2023-04-20 13:25:00,49.99,50.01,49.99,50.0,11155.0,48.4501,48.4695,48.4501,48.4598,11155.0
2023-04-20 13:30:00,50.0,50.01,49.99,49.99,5125.0,48.4598,48.4695,48.4501,48.4501,5125.0
2023-04-20 13:35:00,50.0,50.01,49.97,49.98,10690.0,48.4598,48.4695,48.4307,48.4404,10690.0
2023-04-20 13:40:00,49.98,49.99,49.97,49.97,9010.0,48.4404,48.4501,48.4307,48.4307,9010.0
2023-04-20 13:45:00,49.97,49.98,49.96,49.98,9400.0,48.4307,48.4404,48.421,48.4404,9400.0
2023-04-20 13:50:00,49.97,50.01,49.96,50.01,30485.0,48.4307,48.4695,48.421,48.4695,30485.0
2023-04-20 13:55:00,50.0,50.01,49.95,49.97,20900.0,48.4598,48.4695,48.4113,48.4307,20900.0
2023-04-20 14:00:00,49.97,49.97,49.92,49.93,50680.0,48.4307,48.4307,48.3823,48.392,50680.0
2023-04-20 14:05:00,49.93,49.96,49.9,49.94,21910.0,48.392,48.421,48.3629,48.4016,21910.0
2023-04-20 14:10:00,49.93,49.96,49.92,49.94,19805.0,48.392,48.421,48.3823,48.4016,19805.0
2023-04-20 14:15:00,49.94,49.94,49.91,49.93,28305.0,48.4016,48.4016,48.3726,48.392,28305.0
2023-04-20 14:20:00,49.92,49.94,49.91,49.92,16330.0,48.3823,48.4016,48.3726,48.3823,16330.0
2023-04-20 14:25:00,49.92,49.94,49.9,49.9,20105.0,48.3823,48.4016,48.3629,48.3629,20105.0
2023-04-20 14:30:00,49.9,49.9,49.84,49.85,37390.0,48.3629,48.3629,48.3047,48.3144,37390.0
2023-04-20 14:35:00,49.84,49.86,49.79,49.82,79800.0,48.3047,48.3241,48.2563,48.2853,79800.0
2023-04-20 14:40:00,49.8,49.8,49.75,49.78,62655.0,48.266,48.266,48.2175,48.2466,62655.0
2023-04-20 14:45:00,49.77,49.82,49.77,49.78,105165.0,48.2369,48.2853,48.2369,48.2466,105165.0
2023-04-20 14:50:00,49.79,49.82,49.78,49.81,25705.0,48.2563,48.2853,48.2466,48.2756,25705.0
2023-04-20 14:55:00,49.78,49.82,49.78,49.81,25510.0,48.2466,48.2853,48.2466,48.2756,25510.0
2023-04-20 15:00:00,49.82,49.84,49.78,49.78,23930.0,48.2853,48.3047,48.2466,48.2466,23930.0
2023-04-20 15:05:00,49.78,49.78,49.75,49.78,53535.0,48.2466,48.2466,48.2175,48.2466,53535.0
2023-04-20 15:10:00,49.77,49.77,49.71,49.72,19665.0,48.2369,48.2369,48.1787,48.1884,19665.0
2023-04-20 15:15:00,49.71,49.71,49.67,49.7,74810.0,48.1787,48.1787,48.14,48.169,74810.0
2023-04-20 15:20:00,49.68,49.72,49.67,49.71,38860.0,48.1497,48.1884,48.14,48.1787,38860.0
2023-04-20 15:25:00,49.72,49.74,49.67,49.68,35190.0,48.1884,48.2078,48.14,48.1497,35190.0
2023-04-20 15:30:00,49.68,49.76,49.68,49.75,74925.0,48.1497,48.2272,48.1497,48.2175,74925.0
2023-04-20 15:35:00,49.75,49.75,49.68,49.75,23515.0,48.2175,48.2175,48.1497,48.2175,23515.0
2023-04-20 15:40:00,49.75,49.76,49.72,49.72,29195.0,48.2175,48.2272,48.1884,48.1884,29195.0
2023-04-20 15:45:00,49.71,49.74,49.7,49.74,25360.0,48.1787,48.2078,48.169,48.2078,25360.0
2023-04-20 15:50:00,49.73,49.79,49.71,49.79,98250.0,48.1981,48.2563,48.1787,48.2563,98250.0
2023-04-20 15:55:00,49.82,49.86,49.79,49.81,324015.0,48.2853,48.3241,48.2563,48.2756,324015.0
2023-04-21 09:30:00,49.89,49.93,49.8,49.8,97140.0,48.3532,48.392,48.266,48.266,97140.0
2023-04-21 09:35:00,49.78,49.8,49.68,49.68,20195.0,48.2466,48.266,48.1497,48.1497,20195.0
2023-04-21 09:40:00,49.69,49.73,49.68,49.71,77825.0,48.1593,48.1981,48.1497,48.1787,77825.0
2023-04-21 09:45:00,49.73,49.79,49.69,49.79,93530.0,48.1981,48.2563,48.1593,48.2563,93530.0
2023-04-21 09:50:00,49.77,49.77,49.71,49.72,95195.0,48.2369,48.2369,48.1787,48.1884,95195.0
2023-04-21 09:55:00,49.72,49.72,49.65,49.69,30060.0,48.1884,48.1884,48.1206,48.1593,30060.0
2023-04-21 10:00:00,49.69,49.69,49.55,49.65,146070.0,48.1593,48.1593,48.0237,48.1206,146070.0
2023-04-21 10:05:00,49.66,49.71,49.64,49.64,21390.0,48.1303,48.1787,48.1109,48.1109,21390.0
2023-04-21 10:10:00,49.66,49.72,49.63,49.72,47280.0,48.1303,48.1884,48.1012,48.1884,47280.0
2023-04-21 10:15:00,49.71,49.76,49.66,49.75,14010.0,48.1787,48.2272,48.1303,48.2175,14010.0
2023-04-21 10:20:00,49.76,49.79,49.72,49.75,46405.0,48.2272,48.2563,48.1884,48.2175,46405.0
2023-04-21 10:25:00,49.75,49.81,49.75,49.76,28930.0,48.2175,48.2756,48.2175,48.2272,28930.0
2023-04-21 10:30:00,49.76,49.8,49.75,49.77,42640.0,48.2272,48.266,48.2175,48.2369,42640.0
2023-04-21 10:35:00,49.77,49.77,49.64,49.64,22735.0,48.2369,48.2369,48.1109,48.1109,22735.0
2023-04-21 10:40:00,49.65,49.65,49.44,49.46,146395.0,48.1206,48.1206,47.917,47.9364,146395.0
2023-04-21 10:45:00,49.46,49.51,49.4,49.51,66520.0,47.9364,47.9849,47.8783,47.9849,66520.0
2023-04-21 10:50:00,49.51,49.52,49.46,49.49,37650.0,47.9849,47.9946,47.9364,47.9655,37650.0
2023-04-21 10:55:00,49.49,49.49,49.45,49.47,15400.0,47.9655,47.9655,47.9267,47.9461,15400.0
2023-04-21 11:00:00,49.48,49.61,49.47,49.61,39445.0,47.9558,48.0818,47.9461,48.0818,39445.0
2023-04-21 11:05:00,49.61,49.65,49.59,49.62,81670.0,48.0818,48.1206,48.0624,48.0915,81670.0
2023-04-21 11:10:00,49.63,49.63,49.6,49.6,15370.0,48.1012,48.1012,48.0721,48.0721,15370.0
2023-04-21 11:15:00,49.6,49.65,49.58,49.64,80600.0,48.0721,48.1206,48.0527,48.1109,80600.0
2023-04-21 11:20:00,49.64,49.64,49.61,49.62,11980.0,48.1109,48.1109,48.0818,48.0915,11980.0
2023-04-21 11:25:00,49.62,49.64,49.59,49.64,38705.0,48.0915,48.1109,48.0624,48.1109,38705.0
2023-04-21 11:30:00,49.65,49.67,49.64,49.66,12970.0,48.1206,48.14,48.1109,48.1303,12970.0
2023-04-21 11:35:00,49.68,49.68,49.62,49.63,39530.0,48.1497,48.1497,48.0915,48.1012,39530.0
2023-04-21 11:40:00,49.63,49.71,49.63,49.66,31565.0,48.1012,48.1787,48.1012,48.1303,31565.0
2023-04-21 11:45:00,49.67,49.67,49.58,49.58,185235.0,48.14,48.14,48.0527,48.0527,185235.0
2023-04-21 11:50:00,49.57,49.61,49.57,49.61,37785.0,48.043,48.0818,48.043,48.0818,37785.0
2023-04-21 11:55:00,49.61,49.67,49.61,49.67,17540.0,48.0818,48.14,48.0818,48.14,17540.0
2023-04-21 12:00:00,49.67,49.7,49.67,49.7,41300.0,48.14,48.169,48.14,48.169,41300.0
2023-04-21 12:05:00,49.71,49.75,49.68,49.69,35110.0,48.1787,48.2175,48.1497,48.1593,35110.0
2023-04-21 12:10:00,49.7,49.73,49.67,49.73,16785.0,48.169,48.1981,48.14,48.1981,16785.0
2023-04-21 12:15:00,49.71,49.72,49.69,49.72,87050.0,48.1787,48.1884,48.1593,48.1884,87050.0
2023-04-21 12:20:00,49.72,49.72,49.66,49.68,85010.0,48.1884,48.1884,48.1303,48.1497,85010.0
2023-04-21 12:25:00,49.69,49.69,49.63,49.64,27725.0,48.1593,48.1593,48.1012,48.1109,27725.0
2023-04-21 12:30:00,49.64,49.65,49.61,49.63,20085.0,48.1109,48.1206,48.0818,48.1012,20085.0
2023-04-21 12:35:00,49.63,49.63,49.59,49.61,4305.0,48.1012,48.1012,48.0624,48.0818,4305.0
2023-04-21 12:40:00,49.6,49.62,49.6,49.62,5925.0,48.0721,48.0915,48.0721,48.0915,5925.0
2023-04-21 12:45:00,49.63,49.64,49.63,49.63,7525.0,48.1012,48.1109,48.1012,48.1012,7525.0
2023-04-21 12:50:00,49.62,49.66,49.62,49.65,26000.0,48.0915,48.1303,48.0915,48.1206,26000.0
2023-04-21 12:55:00,49.65,49.67,49.65,49.67,23365.0,48.1206,48.14,48.1206,48.14,23365.0
2023-04-21 13:00:00,49.69,49.7,49.65,49.65,6960.0,48.1593,48.169,48.1206,48.1206,6960.0
2023-04-21 13:05:00,49.67,49.7,49.66,49.69,12350.0,48.14,48.169,48.1303,48.1593,12350.0
2023-04-21 13:10:00,49.7,49.7,49.68,49.68,75185.0,48.169,48.169,48.1497,48.1497,75185.0
2023-04-21 13:15:00,49.67,49.67,49.64,49.64,9120.0,48.14,48.14,48.1109,48.1109,9120.0
2023-04-21 13:20:00,49.64,49.64,49.62,49.63,12915.0,48.1109,48.1109,48.0915,48.1012,12915.0
2023-04-21 13:25:00,49.62,49.64,49.61,49.63,32865.0,48.0915,48.1109,48.0818,48.1012,32865.0
2023-04-21 13:30:00,49.63,49.69,49.63,49.68,10940.0,48.1012,48.1593,48.1012,48.1497,10940.0
2023-04-21 13:35:00,49.69,49.72,49.69,49.71,12150.0,48.1593,48.1884,48.1593,48.1787,12150.0
2023-04-21 13:40:00,49.74,49.78,49.74,49.77,69625.0,48.2078,48.2466,48.2078,48.2369,69625.0
2023-04-21 13:45:00,49.78,49.79,49.77,49.79,24775.0,48.2466,48.2563,48.2369,48.2563,24775.0
2023-04-21 13:50:00,49.8,49.8,49.78,49.78,16540.0,48.266,48.266,48.2466,48.2466,16540.0
2023-04-21 13:55:00,49.78,49.81,49.78,49.8,71115.0,48.2466,48.2756,48.2466,48.266,71115.0
2023-04-21 14:00:00,49.81,49.86,49.81,49.84,42585.0,48.2756,48.3241,48.2756,48.3047,42585.0
2023-04-21 14:05:00,49.84,49.86,49.83,49.85,14705.0,48.3047,48.3241,48.295,48.3144,14705.0
2023-04-21 14:10:00,49.86,49.87,49.85,49.86,11005.0,48.3241,48.3338,48.3144,48.3241,11005.0
2023-04-21 14:15:00,49.87,49.87,49.83,49.85,24740.0,48.3338,48.3338,48.295,48.3144,24740.0
2023-04-21 14:20:00,49.85,49.86,49.84,49.85,18110.0,48.3144,48.3241,48.3047,48.3144,18110.0
2023-04-21 14:25:00,49.85,49.87,49.83,49.85,25575.0,48.3144,48.3338,48.295,48.3144,25575.0
2023-04-21 14:30:00,49.86,49.87,49.82,49.83,53550.0,48.3241,48.3338,48.2853,48.295,53550.0
2023-04-21 14:35:00,49.82,49.82,49.8,49.81,14515.0,48.2853,48.2853,48.266,48.2756,14515.0
2023-04-21 14:40:00,49.82,49.82,49.79,49.79,18455.0,48.2853,48.2853,48.2563,48.2563,18455.0
2023-04-21 14:45:00,49.79,49.79,49.77,49.78,8420.0,48.2563,48.2563,48.2369,48.2466,8420.0
2023-04-21 14:50:00,49.79,49.81,49.78,49.79,15335.0,48.2563,48.2756,48.2466,48.2563,15335.0
2023-04-21 14:55:00,49.79,49.83,49.78,49.82,21680.0,48.2563,48.295,48.2466,48.2853,21680.0
2023-04-21 15:00:00,49.81,49.84,49.79,49.79,18900.0,48.2756,48.3047,48.2563,48.2563,18900.0
2023-04-21 15:05:00,49.79,49.79,49.75,49.78,16575.0,48.2563,48.2563,48.2175,48.2466,16575.0
2023-04-21 15:10:00,49.79,49.79,49.73,49.73,10370.0,48.2563,48.2563,48.1981,48.1981,10370.0
2023-04-21 15:15:00,49.73,49.75,49.73,49.75,83355.0,48.1981,48.2175,48.1981,48.2175,83355.0
2023-04-21 15:20:00,49.75,49.76,49.73,49.74,60560.0,48.2175,48.2272,48.1981,48.2078,60560.0
2023-04-21 15:25:00,49.74,49.74,49.72,49.73,43500.0,48.2078,48.2078,48.1884,48.1981,43500.0
2023-04-21 15:30:00,49.74,49.76,49.73,49.75,68090.0,48.2078,48.2272,48.1981,48.2175,68090.0
2023-04-21 15:35:00,49.75,49.77,49.74,49.74,54545.0,48.2175,48.2369,48.2078,48.2078,54545.0
2023-04-21 15:40:00,49.75,49.76,49.72,49.74,122165.0,48.2175,48.2272,48.1884,48.2078,122165.0
2023-04-21 15:45:00,49.74,49.77,49.72,49.75,319545.0,48.2078,48.2369,48.1884,48.2175,319545.0
2023-04-21 15:50:00,49.75,49.8,49.75,49.79,87495.0,48.2175,48.266,48.2175,48.2563,87495.0
2023-04-21 15:55:00,49.8,49.81,49.78,49.8,214005.0,48.266,48.2756,48.2466,48.266,214005.0
2023-04-24 09:30:00,49.73,49.91,49.73,49.8,158640.0,48.1981,48.3726,48.1981,48.266,158640.0
2023-04-24 09:35:00,49.79,49.82,49.77,49.82,14690.0,48.2563,48.2853,48.2369,48.2853,14690.0
2023-04-24 09:40:00,49.84,49.91,49.84,49.89,20945.0,48.3047,48.3726,48.3047,48.3532,20945.0
2023-04-24 09:45:00,49.91,49.94,49.87,49.94,14100.0,48.3726,48.4016,48.3338,48.4016,14100.0
2023-04-24 09:50:00,49.93,49.97,49.9,49.9,27800.0,48.392,48.4307,48.3629,48.3629,27800.0
2023-04-24 09:55:00,49.92,49.94,49.91,49.92,17340.0,48.3823,48.4016,48.3726,48.3823,17340.0
2023-04-24 10:00:00,49.96,49.96,49.88,49.91,15550.0,48.421,48.421,48.3435,48.3726,15550.0
2023-04-24 10:05:00,49.9,49.9,49.85,49.9,14010.0,48.3629,48.3629,48.3144,48.3629,14010.0
2023-04-24 10:10:00,49.92,50.01,49.9,49.98,42675.0,48.3823,48.4695,48.3629,48.4404,42675.0
2023-04-24 10:15:00,49.98,50.0,49.96,50.0,43295.0,48.4404,48.4598,48.421,48.4598,43295.0
2023-04-24 10:20:00,49.99,50.01,49.97,50.0,87665.0,48.4501,48.4695,48.4307,48.4598,87665.0
2023-04-24 10:25:00,50.0,50.0,49.98,50.0,7065.0,48.4598,48.4598,48.4404,48.4598,7065.0
2023-04-24 10:30:00,50.02,50.04,49.99,50.01,43500.0,48.4792,48.4986,48.4501,48.4695,43500.0
2023-04-24 10:35:00,49.99,50.0,49.87,49.89,32235.0,48.4501,48.4598,48.3338,48.3532,32235.0
2023-04-24 10:40:00,49.89,49.91,49.75,49.75,60495.0,48.3532,48.3726,48.2175,48.2175,60495.0
2023-04-24 10:45:00,49.76,49.78,49.73,49.76,11455.0,48.2272,48.2466,48.1981,48.2272,11455.0
2023-04-24 10:50:00,49.77,49.78,49.74,49.75,16165.0,48.2369,48.2466,48.2078,48.2175,16165.0
2023-04-24 10:55:00,49.75,49.75,49.69,49.69,2585.0,48.2175,48.2175,48.1593,48.1593,2585.0
2023-04-24 11:00:00,49.69,49.71,49.67,49.69,87495.0,48.1593,48.1787,48.14,48.1593,87495.0
2023-04-24 11:05:00,49.68,49.7,49.67,49.67,6560.0,48.1497,48.169,48.14,48.14,6560.0
2023-04-24 11:10:00,49.65,49.67,49.62,49.62,7755.0,48.1206,48.14,48.0915,48.0915,7755.0
2023-04-24 11:15:00,49.61,49.62,49.59,49.62,27640.0,48.0818,48.0915,48.0624,48.0915,27640.0
2023-04-24 11:20:00,49.62,49.63,49.61,49.62,13910.0,48.0915,48.1012,48.0818,48.0915,13910.0
2023-04-24 11:25:00,49.61,49.65,49.61,49.63,17185.0,48.0818,48.1206,48.0818,48.1012,17185.0
2023-04-24 11:30:00,49.63,49.69,49.63,49.69,17280.0,48.1012,48.1593,48.1012,48.1593,17280.0
2023-04-24 11:35:00,49.69,49.69,49.65,49.65,41020.0,48.1593,48.1593,48.1206,48.1206,41020.0
2023-04-24 11:40:00,49.65,49.66,49.61,49.64,47695.0,48.1206,48.1303,48.0818,48.1109,47695.0
2023-04-24 11:45:00,49.62,49.67,49.61,49.67,49675.0,48.0915,48.14,48.0818,48.14,49675.0
2023-04-24 11:50:00,49.66,49.67,49.63,49.63,39670.0,48.1303,48.14,48.1012,48.1012,39670.0
2023-04-24 11:55:00,49.63,49.64,49.62,49.64,71250.0,48.1012,48.1109,48.0915,48.1109,71250.0
2023-04-24 12:00:00,49.62,49.67,49.62,49.67,25540.0,48.0915,48.14,48.0915,48.14,25540.0
2023-04-24 12:05:00,49.67,49.67,49.65,49.65,19890.0,48.14,48.14,48.1206,48.1206,19890.0
2023-04-24 12:10:00,49.63,49.65,49.61,49.63,11790.0,48.1012,48.1206,48.0818,48.1012,11790.0
2023-04-24 12:15:00,49.63,49.64,49.61,49.64,39530.0,48.1012,48.1109,48.0818,48.1109,39530.0
2023-04-24 12:20:00,49.64,49.69,49.64,49.68,7865.0,48.1109,48.1593,48.1109,48.1497,7865.0
2023-04-24 12:25:00,49.69,49.71,49.69,49.71,19115.0,48.1593,48.1787,48.1593,48.1787,19115.0
2023-04-24 12:30:00,49.7,49.71,49.7,49.71,2900.0,48.169,48.1787,48.169,48.1787,2900.0
2023-04-24 12:35:00,49.7,49.75,49.7,49.75,26860.0,48.169,48.2175,48.169,48.2175,26860.0
2023-04-24 12:40:00,49.75,49.76,49.72,49.72,47435.0,48.2175,48.2272,48.1884,48.1884,47435.0
2023-04-24 12:45:00,49.73,49.74,49.71,49.72,17000.0,48.1981,48.2078,48.1787,48.1884,17000.0
2023-04-24 12:50:00,49.74,49.74,49.72,49.72,14990.0,48.2078,48.2078,48.1884,48.1884,14990.0
2023-04-24 12:55:00,49.72,49.74,49.72,49.73,129055.0,48.1884,48.2078,48.1884,48.1981,129055.0
2023-04-24 13:00:00,49.73,49.73,49.71,49.71,16665.0,48.1981,48.1981,48.1787,48.1787,16665.0
2023-04-24 13:05:00,49.71,49.72,49.69,49.69,6380.0,48.1787,48.1884,48.1593,48.1593,6380.0
2023-04-24 13:10:00,49.69,49.73,49.69,49.73,11675.0,48.1593,48.1981,48.1593,48.1981,11675.0
2023-04-24 13:15:00,49.72,49.72,49.7,49.71,14385.0,48.1884,48.1884,48.169,48.1787,14385.0
2023-04-24 13:20:00,49.71,49.73,49.71,49.72,39305.0,48.1787,48.1981,48.1787,48.1884,39305.0
2023-04-24 13:25:00,49.73,49.75,49.73,49.75,26995.0,48.1981,48.2175,48.1981,48.2175,26995.0
2023-04-24 13:30:00,49.75,49.8,49.75,49.77,22420.0,48.2175,48.266,48.2175,48.2369,22420.0
2023-04-24 13:35:00,49.76,49.8,49.76,49.79,17820.0,48.2272,48.266,48.2272,48.2563,17820.0
2023-04-24 13:40:00,49.79,49.79,49.79,49.79,11780.0,48.2563,48.2563,48.2563,48.2563,11780.0
2023-04-24 13:45:00,49.79,49.8,49.76,49.78,16680.0,48.2563,48.266,48.2272,48.2466,16680.0
2023-04-24 13:50:00,49.79,49.81,49.79,49.81,16815.0,48.2563,48.2756,48.2563,48.2756,16815.0
2023-04-24 13:55:00,49.81,49.81,49.79,49.8,21920.0,48.2756,48.2756,48.2563,48.266,21920.0
2023-04-24 14:00:00,49.8,49.81,49.79,49.8,16985.0,48.266,48.2756,48.2563,48.266,16985.0
2023-04-24 14:05:00,49.8,49.8,49.74,49.74,81705.0,48.266,48.266,48.2078,48.2078,81705.0
2023-04-24 14:10:00,49.73,49.74,49.72,49.72,15235.0,48.1981,48.2078,48.1884,48.1884,15235.0
2023-04-24 14:15:00,49.72,49.73,49.69,49.7,34885.0,48.1884,48.1981,48.1593,48.169,34885.0
2023-04-24 14:20:00,49.69,49.71,49.68,49.68,11085.0,48.1593,48.1787,48.1497,48.1497,11085.0
2023-04-24 14:25:00,49.68,49.71,49.67,49.7,9420.0,48.1497,48.1787,48.14,48.169,9420.0
2023-04-24 14:30:00,49.7,49.71,49.68,49.7,56465.0,48.169,48.1787,48.1497,48.169,56465.0
2023-04-24 14:35:00,49.71,49.71,49.67,49.67,20605.0,48.1787,48.1787,48.14,48.14,20605.0
2023-04-24 14:40:00,49.67,49.68,49.67,49.67,11860.0,48.14,48.1497,48.14,48.14,11860.0
2023-04-24 14:45:00,49.68,49.7,49.68,49.7,20750.0,48.1497,48.169,48.1497,48.169,20750.0
2023-04-24 14:50:00,49.71,49.72,49.7,49.71,22510.0,48.1787,48.1884,48.169,48.1787,22510.0
2023-04-24 14:55:00,49.7,49.72,49.7,49.71,23295.0,48.169,48.1884,48.169,48.1787,23295.0
2023-04-24 15:00:00,49.72,49.74,49.72,49.73,22675.0,48.1884,48.2078,48.1884,48.1981,22675.0
2023-04-24 15:05:00,49.73,49.76,49.72,49.76,45145.0,48.1981,48.2272,48.1884,48.2272,45145.0
2023-04-24 15:10:00,49.75,49.81,49.75,49.8,23305.0,48.2175,48.2756,48.2175,48.266,23305.0
2023-04-24 15:15:00,49.79,49.79,49.74,49.76,24365.0,48.2563,48.2563,48.2078,48.2272,24365.0
2023-04-24 15:20:00,49.77,49.77,49.75,49.75,46840.0,48.2369,48.2369,48.2175,48.2175,46840.0
2023-04-24 15:25:00,49.76,49.79,49.76,49.77,42585.0,48.2272,48.2563,48.2272,48.2369,42585.0
2023-04-24 15:30:00,49.77,49.79,49.76,49.77,24895.0,48.2369,48.2563,48.2272,48.2369,24895.0
2023-04-24 15:35:00,49.77,49.77,49.74,49.74,28465.0,48.2369,48.2369,48.2078,48.2078,28465.0
2023-04-24 15:40:00,49.75,49.77,49.75,49.75,51400.0,48.2175,48.2369,48.2175,48.2175,51400.0
2023-04-24 15:45:00,49.75,49.81,49.75,49.8,23570.0,48.2175,48.2756,48.2175,48.266,23570.0
2023-04-24 15:50:00,49.8,49.8,49.75,49.77,65060.0,48.266,48.266,48.2175,48.2369,65060.0
2023-04-24 15:55:00,49.79,49.82,49.78,49.81,175885.0,48.2563,48.2853,48.2466,48.2756,175885.0
2023-04-25 09:30:00,49.42,49.56,49.42,49.52,171470.0,47.8977,48.0333,47.8977,47.9946,171470.0
2023-04-25 09:35:00,49.51,49.53,49.45,49.45,48290.0,47.9849,48.0043,47.9267,47.9267,48290.0
2023-04-25 09:40:00,49.47,49.5,49.41,49.47,68130.0,47.9461,47.9752,47.888,47.9461,68130.0
2023-04-25 09:45:00,49.44,49.44,49.28,49.31,75290.0,47.917,47.917,47.762,47.7911,75290.0
2023-04-25 09:50:00,49.31,49.39,49.3,49.39,74825.0,47.7911,47.8686,47.7814,47.8686,74825.0
2023-04-25 09:55:00,49.41,49.42,49.39,49.41,5760.0,47.888,47.8977,47.8686,47.888,5760.0
2023-04-25 10:00:00,49.41,49.5,49.41,49.41,31610.0,47.888,47.9752,47.888,47.888,31610.0
2023-04-25 10:05:00,49.41,49.47,49.4,49.4,11240.0,47.888,47.9461,47.8783,47.8783,11240.0
2023-04-25 10:10:00,49.37,49.37,49.28,49.34,54840.0,47.8492,47.8492,47.762,47.8201,54840.0
2023-04-25 10:15:00,49.33,49.37,49.33,49.36,10670.0,47.8104,47.8492,47.8104,47.8395,10670.0
2023-04-25 10:20:00,49.35,49.35,49.31,49.32,36520.0,47.8298,47.8298,47.7911,47.8007,36520.0
2023-04-25 10:25:00,49.3,49.34,49.28,49.3,46700.0,47.7814,47.8201,47.762,47.7814,46700.0
2023-04-25 10:30:00,49.32,49.33,49.27,49.27,15860.0,47.8007,47.8104,47.7523,47.7523,15860.0
2023-04-25 10:35:00,49.28,49.29,49.23,49.24,51560.0,47.762,47.7717,47.7135,47.7232,51560.0
2023-04-25 10:40:00,49.23,49.25,49.21,49.22,54045.0,47.7135,47.7329,47.6941,47.7038,54045.0
2023-04-25 10:45:00,49.22,49.3,49.2,49.3,65060.0,47.7038,47.7814,47.6844,47.7814,65060.0
2023-04-25 10:50:00,49.31,49.35,49.3,49.33,13495.0,47.7911,47.8298,47.7814,47.8104,13495.0
2023-04-25 10:55:00,49.32,49.35,49.32,49.35,17995.0,47.8007,47.8298,47.8007,47.8298,17995.0
2023-04-25 11:00:00,49.35,49.37,49.32,49.32,52950.0,47.8298,47.8492,47.8007,47.8007,52950.0
2023-04-25 11:05:00,49.34,49.37,49.34,49.36,10780.0,47.8201,47.8492,47.8201,47.8395,10780.0
2023-04-25 11:10:00,49.36,49.41,49.36,49.4,11560.0,47.8395,47.888,47.8395,47.8783,11560.0
2023-04-25 11:15:00,49.39,49.4,49.38,49.4,14435.0,47.8686,47.8783,47.8589,47.8783,14435.0
2023-04-25 11:20:00,49.4,49.42,49.34,49.35,108050.0,47.8783,47.8977,47.8201,47.8298,108050.0
2023-04-25 11:25:00,49.34,49.37,49.33,49.35,31125.0,47.8201,47.8492,47.8104,47.8298,31125.0
2023-04-25 11:30:00,49.33,49.33,49.27,49.3,21510.0,47.8104,47.8104,47.7523,47.7814,21510.0
2023-04-25 11:35:00,49.27,49.3,49.26,49.27,83795.0,47.7523,47.7814,47.7426,47.7523,83795.0
2023-04-25 11:40:00,49.27,49.28,49.24,49.27,35400.0,47.7523,47.762,47.7232,47.7523,35400.0
2023-04-25 11:45:00,49.27,49.28,49.26,49.28,38355.0,47.7523,47.762,47.7426,47.762,38355.0
2023-04-25 11:50:00,49.28,49.28,49.23,49.24,57340.0,47.762,47.762,47.7135,47.7232,57340.0
2023-04-25 11:55:00,49.24,49.25,49.22,49.23,28910.0,47.7232,47.7329,47.7038,47.7135,28910.0
2023-04-25 12:00:00,49.23,49.25,49.2,49.2,76080.0,47.7135,47.7329,47.6844,47.6844,76080.0
2023-04-25 12:05:00,49.2,49.23,49.2,49.22,13275.0,47.6844,47.7135,47.6844,47.7038,13275.0
2023-04-25 12:10:00,49.21,49.22,49.19,49.2,89915.0,47.6941,47.7038,47.6747,47.6844,89915.0
2023-04-25 12:15:00,49.2,49.25,49.2,49.25,27175.0,47.6844,47.7329,47.6844,47.7329,27175.0
2023-04-25 12:20:00,49.26,49.28,49.24,49.24,30290.0,47.7426,47.762,47.7232,47.7232,30290.0
2023-04-25 12:25:00,49.24,49.24,49.21,49.22,35590.0,47.7232,47.7232,47.6941,47.7038,35590.0
2023-04-25 12:30:00,49.21,49.21,49.2,49.2,49465.0,47.6941,47.6941,47.6844,47.6844,49465.0
2023-04-25 12:35:00,49.2,49.22,49.19,49.2,57800.0,47.6844,47.7038,47.6747,47.6844,57800.0
2023-04-25 12:40:00,49.2,49.25,49.2,49.24,17565.0,47.6844,47.7329,47.6844,47.7232,17565.0
2023-04-25 12:45:00,49.24,49.24,49.19,49.19,13965.0,47.7232,47.7232,47.6747,47.6747,13965.0
2023-04-25 12:50:00,49.19,49.19,49.14,49.14,42690.0,47.6747,47.6747,47.6263,47.6263,42690.0
2023-04-25 12:55:00,49.15,49.16,49.14,49.14,11890.0,47.636,47.6457,47.6263,47.6263,11890.0
2023-04-25 13:00:00,49.15,49.18,49.14,49.17,21625.0,47.636,47.6651,47.6263,47.6554,21625.0
2023-04-25 13:05:00,49.15,49.16,49.09,49.09,43220.0,47.636,47.6457,47.5778,47.5778,43220.0
2023-04-25 13:10:00,49.1,49.11,49.02,49.03,24530.0,47.5875,47.5972,47.51,47.5197,24530.0
2023-04-25 13:15:00,49.0,49.01,48.9,48.96,107180.0,47.4906,47.5003,47.3937,47.4518,107180.0
2023-04-25 13:20:00,48.95,48.98,48.9,48.94,221715.0,47.4421,47.4712,47.3937,47.4324,221715.0
2023-04-25 13:25:00,48.93,48.97,48.91,48.97,81170.0,47.4228,47.4615,47.4034,47.4615,81170.0
2023-04-25 13:30:00,48.96,49.0,48.92,48.99,44340.0,47.4518,47.4906,47.4131,47.4809,44340.0
2023-04-25 13:35:00,48.99,49.02,48.99,48.99,32510.0,47.4809,47.51,47.4809,47.4809,32510.0
2023-04-25 13:40:00,48.99,49.01,48.97,48.99,39945.0,47.4809,47.5003,47.4615,47.4809,39945.0
2023-04-25 13:45:00,49.0,49.0,48.94,48.96,23935.0,47.4906,47.4906,47.4324,47.4518,23935.0
2023-04-25 13:50:00,48.96,48.97,48.94,48.96,12195.0,47.4518,47.4615,47.4324,47.4518,12195.0
2023-04-25 13:55:00,48.97,48.99,48.96,48.98,40305.0,47.4615,47.4809,47.4518,47.4712,40305.0
2023-04-25 14:00:00,48.97,49.0,48.93,48.94,25065.0,47.4615,47.4906,47.4228,47.4324,25065.0
2023-04-25 14:05:00,48.95,49.0,48.95,48.95,33460.0,47.4421,47.4906,47.4421,47.4421,33460.0
2023-04-25 14:10:00,48.95,48.99,48.95,48.98,58920.0,47.4421,47.4809,47.4421,47.4712,58920.0
2023-04-25 14:15:00,48.98,49.02,48.96,48.98,22970.0,47.4712,47.51,47.4518,47.4712,22970.0
2023-04-25 14:20:00,48.97,49.02,48.96,49.01,21860.0,47.4615,47.51,47.4518,47.5003,21860.0
2023-04-25 14:25:00,49.01,49.06,49.01,49.06,10140.0,47.5003,47.5488,47.5003,47.5488,10140.0
2023-04-25 14:30:00,49.05,49.08,49.05,49.07,53010.0,47.5391,47.5681,47.5391,47.5584,53010.0
2023-04-25 14:35:00,49.06,49.08,49.05,49.06,25165.0,47.5488,47.5681,47.5391,47.5488,25165.0
2023-04-25 14:40:00,49.05,49.05,48.95,48.95,51880.0,47.5391,47.5391,47.4421,47.4421,51880.0
2023-04-25 14:45:00,48.96,48.99,48.95,48.99,13995.0,47.4518,47.4809,47.4421,47.4809,13995.0
2023-04-25 14:50:00,49.0,49.02,48.95,48.96,34795.0,47.4906,47.51,47.4421,47.4518,34795.0
2023-04-25 14:55:00,48.94,48.97,48.93,48.95,50765.0,47.4324,47.4615,47.4228,47.4421,50765.0
2023-04-25 15:00:00,48.94,48.98,48.94,48.94,19915.0,47.4324,47.4712,47.4324,47.4324,19915.0
2023-04-25 15:05:00,48.93,49.0,48.93,48.98,15955.0,47.4228,47.4906,47.4228,47.4712,15955.0
2023-04-25 15:10:00,48.98,48.99,48.96,48.97,25815.0,47.4712,47.4809,47.4518,47.4615,25815.0
2023-04-25 15:15:00,48.99,49.02,48.98,49.01,65795.0,47.4809,47.51,47.4712,47.5003,65795.0
2023-04-25 15:20:00,49.0,49.05,49.0,49.03,34390.0,47.4906,47.5391,47.4906,47.5197,34390.0
2023-04-25 15:25:00,49.04,49.04,48.97,48.99,18475.0,47.5294,47.5294,47.4615,47.4809,18475.0
2023-04-25 15:30:00,48.99,49.01,48.97,48.97,26980.0,47.4809,47.5003,47.4615,47.4615,26980.0
2023-04-25 15:35:00,48.97,48.98,48.94,48.94,33830.0,47.4615,47.4712,47.4324,47.4324,33830.0
2023-04-25 15:40:00,48.95,48.96,48.88,48.9,47555.0,47.4421,47.4518,47.3743,47.3937,47555.0
2023-04-25 15:45:00,48.89,48.93,48.89,48.9,69530.0,47.384,47.4228,47.384,47.3937,69530.0
2023-04-25 15:50:00,48.9,48.93,48.85,48.87,52380.0,47.3937,47.4228,47.3452,47.3646,52380.0
2023-04-25 15:55:00,48.86,48.89,48.84,48.84,134460.0,47.3549,47.384,47.3355,47.3355,134460.0
2023-04-26 09:30:00,48.63,48.89,48.63,48.85,231310.0,47.132,47.384,47.132,47.3452,231310.0
2023-04-26 09:35:00,48.83,48.92,48.82,48.89,29100.0,47.3258,47.4131,47.3161,47.384,29100.0
2023-04-26 09:40:00,48.89,48.94,48.87,48.87,149290.0,47.384,47.4324,47.3646,47.3646,149290.0
2023-04-26 09:45:00,48.87,48.9,48.81,48.85,99205.0,47.3646,47.3937,47.3065,47.3452,99205.0
2023-04-26 09:50:00,48.86,48.93,48.76,48.81,86715.0,47.3549,47.4228,47.258,47.3065,86715.0
2023-04-26 09:55:00,48.82,48.82,48.73,48.79,10490.0,47.3161,47.3161,47.2289,47.2871,10490.0
2023-04-26 10:00:00,48.76,48.85,48.76,48.83,17660.0,47.258,47.3452,47.258,47.3258,17660.0
2023-04-26 10:05:00,48.89,48.91,48.79,48.82,42505.0,47.384,47.4034,47.2871,47.3161,42505.0
2023-04-26 10:10:00,48.83,48.83,48.72,48.72,98605.0,47.3258,47.3258,47.2192,47.2192,98605.0
2023-04-26 10:15:00,48.68,48.7,48.61,48.62,23805.0,47.1805,47.1998,47.1126,47.1223,23805.0
2023-04-26 10:20:00,48.6,48.66,48.59,48.65,39410.0,47.1029,47.1611,47.0932,47.1514,39410.0
2023-04-26 10:25:00,48.62,48.67,48.61,48.66,46690.0,47.1223,47.1708,47.1126,47.1611,46690.0
2023-04-26 10:30:00,48.7,48.74,48.67,48.67,50455.0,47.1998,47.2386,47.1708,47.1708,50455.0
2023-04-26 10:35:00,48.66,48.71,48.66,48.69,31720.0,47.1611,47.2095,47.1611,47.1901,31720.0
2023-04-26 10:40:00,48.7,48.71,48.67,48.7,28440.0,47.1998,47.2095,47.1708,47.1998,28440.0
2023-04-26 10:45:00,48.71,48.72,48.69,48.7,14810.0,47.2095,47.2192,47.1901,47.1998,14810.0
2023-04-26 10:50:00,48.69,48.77,48.69,48.73,39530.0,47.1901,47.2677,47.1901,47.2289,39530.0
2023-04-26 10:55:00,48.72,48.81,48.72,48.8,12425.0,47.2192,47.3065,47.2192,47.2968,12425.0
2023-04-26 11:00:00,48.83,48.84,48.8,48.81,83895.0,47.3258,47.3355,47.2968,47.3065,83895.0
2023-04-26 11:05:00,48.82,48.9,48.82,48.88,60325.0,47.3161,47.3937,47.3161,47.3743,60325.0
2023-04-26 11:10:00,48.89,48.9,48.88,48.9,47600.0,47.384,47.3937,47.3743,47.3937,47600.0
2023-04-26 11:15:00,48.9,48.91,48.88,48.89,14560.0,47.3937,47.4034,47.3743,47.384,14560.0
2023-04-26 11:20:00,48.9,48.92,48.84,48.85,55615.0,47.3937,47.4131,47.3355,47.3452,55615.0
2023-04-26 11:25:00,48.83,48.84,48.81,48.83,50205.0,47.3258,47.3355,47.3065,47.3258,50205.0
2023-04-26 11:30:00,48.83,48.86,48.83,48.85,36740.0,47.3258,47.3549,47.3258,47.3452,36740.0
2023-04-26 11:35:00,48.85,48.86,48.75,48.77,96540.0,47.3452,47.3549,47.2483,47.2677,96540.0
2023-04-26 11:40:00,48.78,48.83,48.78,48.83,92770.0,47.2774,47.3258,47.2774,47.3258,92770.0
2023-04-26 11:45:00,48.83,48.87,48.82,48.82,69505.0,47.3258,47.3646,47.3161,47.3161,69505.0
2023-04-26 11:50:00,48.83,48.83,48.8,48.8,15990.0,47.3258,47.3258,47.2968,47.2968,15990.0
2023-04-26 11:55:00,48.81,48.85,48.81,48.83,43155.0,47.3065,47.3452,47.3065,47.3258,43155.0
2023-04-26 12:00:00,48.85,48.89,48.83,48.87,202690.0,47.3452,47.384,47.3258,47.3646,202690.0
2023-04-26 12:05:00,48.88,48.9,48.87,48.87,76020.0,47.3743,47.3937,47.3646,47.3646,76020.0
2023-04-26 12:10:00,48.87,48.88,48.84,48.86,35125.0,47.3646,47.3743,47.3355,47.3549,35125.0
2023-04-26 12:15:00,48.85,48.88,48.79,48.79,107635.0,47.3452,47.3743,47.2871,47.2871,107635.0
2023-04-26 12:20:00,48.79,48.81,48.78,48.78,55805.0,47.2871,47.3065,47.2774,47.2774,55805.0
2023-04-26 12:25:00,48.79,48.8,48.77,48.79,21025.0,47.2871,47.2968,47.2677,47.2871,21025.0
2023-04-26 12:30:00,48.79,48.8,48.75,48.76,34710.0,47.2871,47.2968,47.2483,47.258,34710.0
2023-04-26 12:35:00,48.75,48.81,48.71,48.8,55655.0,47.2483,47.3065,47.2095,47.2968,55655.0
2023-04-26 12:40:00,48.8,48.81,48.77,48.81,18430.0,47.2968,47.3065,47.2677,47.3065,18430.0
2023-04-26 12:45:00,48.8,48.82,48.78,48.81,15200.0,47.2968,47.3161,47.2774,47.3065,15200.0
2023-04-26 12:50:00,48.79,48.81,48.78,48.8,14075.0,47.2871,47.3065,47.2774,47.2968,14075.0
2023-04-26 12:55:00,48.79,48.8,48.77,48.77,12455.0,47.2871,47.2968,47.2677,47.2677,12455.0
2023-04-26 13:00:00,48.79,48.85,48.79,48.85,37935.0,47.2871,47.3452,47.2871,47.3452,37935.0
2023-04-26 13:05:00,48.85,48.85,48.79,48.82,44355.0,47.3452,47.3452,47.2871,47.3161,44355.0
2023-04-26 13:10:00,48.81,48.84,48.8,48.84,17790.0,47.3065,47.3355,47.2968,47.3355,17790.0
2023-04-26 13:15:00,48.84,48.84,48.78,48.8,38065.0,47.3355,47.3355,47.2774,47.2968,38065.0
2023-04-26 13:20:00,48.8,48.8,48.72,48.74,48040.0,47.2968,47.2968,47.2192,47.2386,48040.0
2023-04-26 13:25:00,48.73,48.75,48.72,48.75,19085.0,47.2289,47.2483,47.2192,47.2483,19085.0
2023-04-26 13:30:00,48.76,48.76,48.73,48.76,17725.0,47.258,47.258,47.2289,47.258,17725.0
2023-04-26 13:35:00,48.76,48.77,48.73,48.73,34665.0,47.258,47.2677,47.2289,47.2289,34665.0
2023-04-26 13:40:00,48.75,48.77,48.73,48.75,78695.0,47.2483,47.2677,47.2289,47.2483,78695.0
2023-04-26 13:45:00,48.73,48.75,48.67,48.68,33450.0,47.2289,47.2483,47.1708,47.1805,33450.0
2023-04-26 13:50:00,48.68,48.68,48.61,48.65,25420.0,47.1805,47.1805,47.1126,47.1514,25420.0
2023-04-26 13:55:00,48.63,48.64,48.59,48.6,28200.0,47.132,47.1417,47.0932,47.1029,28200.0
2023-04-26 14:00:00,48.6,48.61,48.55,48.56,43985.0,47.1029,47.1126,47.0545,47.0642,43985.0
2023-04-26 14:05:00,48.56,48.56,48.52,48.52,16340.0,47.0642,47.0642,47.0254,47.0254,16340.0
2023-04-26 14:10:00,48.52,48.56,48.51,48.56,23240.0,47.0254,47.0642,47.0157,47.0642,23240.0
2023-04-26 14:15:00,48.55,48.55,48.52,48.53,7815.0,47.0545,47.0545,47.0254,47.0351,7815.0
2023-04-26 14:20:00,48.52,48.57,48.5,48.56,28345.0,47.0254,47.0738,47.006,47.0642,28345.0
2023-04-26 14:25:00,48.57,48.62,48.57,48.62,24800.0,47.0738,47.1223,47.0738,47.1223,24800.0
2023-04-26 14:30:00,48.61,48.62,48.58,48.58,18115.0,47.1126,47.1223,47.0835,47.0835,18115.0
2023-04-26 14:35:00,48.58,48.58,48.51,48.54,170395.0,47.0835,47.0835,47.0157,47.0448,170395.0
2023-04-26 14:40:00,48.5,48.5,48.41,48.42,26755.0,47.006,47.006,46.9188,46.9285,26755.0
2023-04-26 14:45:00,48.41,48.43,48.39,48.43,38115.0,46.9188,46.9382,46.8994,46.9382,38115.0
2023-04-26 14:50:00,48.4,48.42,48.38,48.39,49980.0,46.9091,46.9285,46.8897,46.8994,49980.0
2023-04-26 14:55:00,48.38,48.44,48.37,48.43,29655.0,46.8897,46.9479,46.88,46.9382,29655.0
2023-04-26 15:00:00,48.42,48.42,48.38,48.38,11680.0,46.9285,46.9285,46.8897,46.8897,11680.0
2023-04-26 15:05:00,48.38,48.41,48.38,48.41,20915.0,46.8897,46.9188,46.8897,46.9188,20915.0
2023-04-26 15:10:00,48.41,48.49,48.41,48.47,12975.0,46.9188,46.9963,46.9188,46.9769,12975.0
2023-04-26 15:15:00,48.47,48.47,48.41,48.42,23970.0,46.9769,46.9769,46.9188,46.9285,23970.0
2023-04-26 15:20:00,48.41,48.42,48.38,48.4,33490.0,46.9188,46.9285,46.8897,46.9091,33490.0
2023-04-26 15:25:00,48.39,48.43,48.38,48.42,27090.0,46.8994,46.9382,46.8897,46.9285,27090.0
2023-04-26 15:30:00,48.43,48.44,48.38,48.38,50385.0,46.9382,46.9479,46.8897,46.8897,50385.0
2023-04-26 15:35:00,48.38,48.38,48.35,48.36,31240.0,46.8897,46.8897,46.8606,46.8703,31240.0
2023-04-26 15:40:00,48.37,48.38,48.34,48.35,46920.0,46.88,46.8897,46.8509,46.8606,46920.0
2023-04-26 15:45:00,48.36,48.4,48.35,48.37,63785.0,46.8703,46.9091,46.8606,46.88,63785.0
2023-04-26 15:50:00,48.35,48.42,48.33,48.41,72590.0,46.8606,46.9285,46.8412,46.9188,72590.0
2023-04-26 15:55:00,48.43,48.5,48.41,48.41,366575.0,46.9382,47.006,46.9188,46.9188,366575.0
2023-04-27 09:30:00,48.53,48.65,48.53,48.58,97215.0,47.0351,47.1514,47.0351,47.0835,97215.0
2023-04-27 09:35:00,48.57,48.59,48.48,48.52,195315.0,47.0738,47.0932,46.9866,47.0254,195315.0
2023-04-27 09:40:00,48.48,48.54,48.43,48.47,95350.0,46.9866,47.0448,46.9382,46.9769,95350.0
2023-04-27 09:45:00,48.45,48.53,48.43,48.52,82745.0,46.9575,47.0351,46.9382,47.0254,82745.0
2023-04-27 09:50:00,48.54,48.63,48.54,48.63,46765.0,47.0448,47.132,47.0448,47.132,46765.0
2023-04-27 09:55:00,48.63,48.71,48.62,48.71,49820.0,47.132,47.2095,47.1223,47.2095,49820.0
2023-04-27 10:00:00,48.68,48.71,48.64,48.64,52145.0,47.1805,47.2095,47.1417,47.1417,52145.0
2023-04-27 10:05:00,48.68,48.68,48.59,48.61,34455.0,47.1805,47.1805,47.0932,47.1126,34455.0
2023-04-27 10:10:00,48.61,48.71,48.58,48.71,82715.0,47.1126,47.2095,47.0835,47.2095,82715.0
2023-04-27 10:15:00,48.71,48.73,48.63,48.66,72235.0,47.2095,47.2289,47.132,47.1611,72235.0
2023-04-27 10:20:00,48.65,48.65,48.59,48.64,70270.0,47.1514,47.1514,47.0932,47.1417,70270.0
2023-04-27 10:25:00,48.62,48.63,48.57,48.63,22620.0,47.1223,47.132,47.0738,47.132,22620.0
2023-04-27 10:30:00,48.64,48.65,48.61,48.62,58835.0,47.1417,47.1514,47.1126,47.1223,58835.0
2023-04-27 10:35:00,48.62,48.66,48.62,48.63,59845.0,47.1223,47.1611,47.1223,47.132,59845.0
2023-04-27 10:40:00,48.6,48.6,48.51,48.55,74540.0,47.1029,47.1029,47.0157,47.0545,74540.0
2023-04-27 10:45:00,48.53,48.58,48.53,48.58,89995.0,47.0351,47.0835,47.0351,47.0835,89995.0
2023-04-27 10:50:00,48.59,48.59,48.49,48.53,81495.0,47.0932,47.0932,46.9963,47.0351,81495.0
2023-04-27 10:55:00,48.49,48.51,48.46,48.5,18555.0,46.9963,47.0157,46.9672,47.006,18555.0
2023-04-27 11:00:00,48.52,48.52,48.44,48.44,17095.0,47.0254,47.0254,46.9479,46.9479,17095.0
2023-04-27 11:05:00,48.45,48.46,48.4,48.44,39790.0,46.9575,46.9672,46.9091,46.9479,39790.0
2023-04-27 11:10:00,48.45,48.46,48.37,48.42,77605.0,46.9575,46.9672,46.88,46.9285,77605.0
2023-04-27 11:15:00,48.39,48.41,48.39,48.39,12425.0,46.8994,46.9188,46.8994,46.8994,12425.0
2023-04-27 11:20:00,48.4,48.54,48.4,48.54,6015.0,46.9091,47.0448,46.9091,47.0448,6015.0
2023-04-27 11:25:00,48.54,48.65,48.54,48.64,48210.0,47.0448,47.1514,47.0448,47.1417,48210.0
2023-04-27 11:30:00,48.62,48.69,48.62,48.66,123580.0,47.1223,47.1901,47.1223,47.1611,123580.0
2023-04-27 11:35:00,48.65,48.65,48.6,48.6,7650.0,47.1514,47.1514,47.1029,47.1029,7650.0
2023-04-27 11:40:00,48.6,48.65,48.6,48.63,14320.0,47.1029,47.1514,47.1029,47.132,14320.0
2023-04-27 11:45:00,48.62,48.66,48.62,48.66,6495.0,47.1223,47.1611,47.1223,47.1611,6495.0
2023-04-27 11:50:00,48.67,48.7,48.66,48.7,15595.0,47.1708,47.1998,47.1611,47.1998,15595.0
2023-04-27 11:55:00,48.69,48.75,48.69,48.75,105950.0,47.1901,47.2483,47.1901,47.2483,105950.0
2023-04-27 12:00:00,48.77,48.84,48.76,48.83,91195.0,47.2677,47.3355,47.258,47.3258,91195.0
2023-04-27 12:05:00,48.82,48.83,48.79,48.82,107845.0,47.3161,47.3258,47.2871,47.3161,107845.0
2023-04-27 12:10:00,48.81,48.84,48.81,48.83,59835.0,47.3065,47.3355,47.3065,47.3258,59835.0
2023-04-27 12:15:00,48.86,48.87,48.85,48.86,7710.0,47.3549,47.3646,47.3452,47.3549,7710.0
2023-04-27 12:20:00,48.85,48.87,48.84,48.87,12815.0,47.3452,47.3646,47.3355,47.3646,12815.0
2023-04-27 12:25:00,48.87,48.87,48.85,48.86,37360.0,47.3646,47.3646,47.3452,47.3549,37360.0
2023-04-27 12:30:00,48.86,48.87,48.84,48.85,19575.0,47.3549,47.3646,47.3355,47.3452,19575.0
2023-04-27 12:35:00,48.86,48.88,48.83,48.83,31890.0,47.3549,47.3743,47.3258,47.3258,31890.0
2023-04-27 12:40:00,48.81,48.84,48.81,48.83,5075.0,47.3065,47.3355,47.3065,47.3258,5075.0
2023-04-27 12:45:00,48.83,48.84,48.81,48.81,21175.0,47.3258,47.3355,47.3065,47.3065,21175.0
2023-04-27 12:50:00,48.83,48.86,48.81,48.81,28320.0,47.3258,47.3549,47.3065,47.3065,28320.0
2023-04-27 12:55:00,48.81,48.83,48.81,48.82,8175.0,47.3065,47.3258,47.3065,47.3161,8175.0
2023-04-27 13:00:00,48.84,48.86,48.82,48.86,46315.0,47.3355,47.3549,47.3161,47.3549,46315.0
2023-04-27 13:05:00,48.84,48.84,48.81,48.82,23885.0,47.3355,47.3355,47.3065,47.3161,23885.0
2023-04-27 13:10:00,48.82,48.84,48.82,48.84,21995.0,47.3161,47.3355,47.3161,47.3355,21995.0
2023-04-27 13:15:00,48.84,48.87,48.84,48.85,19110.0,47.3355,47.3646,47.3355,47.3452,19110.0
2023-04-27 13:20:00,48.85,48.88,48.85,48.87,9250.0,47.3452,47.3743,47.3452,47.3646,9250.0
2023-04-27 13:25:00,48.86,48.91,48.86,48.91,8890.0,47.3549,47.4034,47.3549,47.4034,8890.0
2023-04-27 13:30:00,48.92,48.95,48.91,48.94,41680.0,47.4131,47.4421,47.4034,47.4324,41680.0
2023-04-27 13:35:00,48.94,48.96,48.93,48.94,15990.0,47.4324,47.4518,47.4228,47.4324,15990.0
2023-04-27 13:40:00,48.96,48.98,48.96,48.98,19350.0,47.4518,47.4712,47.4518,47.4712,19350.0
2023-04-27 13:45:00,49.0,49.07,48.99,49.04,31885.0,47.4906,47.5584,47.4809,47.5294,31885.0
2023-04-27 13:50:00,49.03,49.06,49.03,49.04,6035.0,47.5197,47.5488,47.5197,47.5294,6035.0
2023-04-27 13:55:00,49.03,49.04,49.0,49.02,48715.0,47.5197,47.5294,47.4906,47.51,48715.0
2023-04-27 14:00:00,49.01,49.03,49.01,49.03,7280.0,47.5003,47.5197,47.5003,47.5197,7280.0
2023-04-27 14:05:00,49.02,49.02,48.99,49.0,9110.0,47.51,47.51,47.4809,47.4906,9110.0
2023-04-27 14:10:00,49.0,49.04,49.0,49.04,26925.0,47.4906,47.5294,47.4906,47.5294,26925.0
2023-04-27 14:15:00,49.04,49.09,49.04,49.09,39925.0,47.5294,47.5778,47.5294,47.5778,39925.0
2023-04-27 14:20:00,49.08,49.09,49.05,49.07,36185.0,47.5681,47.5778,47.5391,47.5584,36185.0
2023-04-27 14:25:00,49.07,49.12,49.07,49.12,28200.0,47.5584,47.6069,47.5584,47.6069,28200.0
2023-04-27 14:30:00,49.12,49.15,49.11,49.14,40400.0,47.6069,47.636,47.5972,47.6263,40400.0
2023-04-27 14:35:00,49.13,49.15,49.07,49.12,66575.0,47.6166,47.636,47.5584,47.6069,66575.0
2023-04-27 14:40:00,49.12,49.15,49.1,49.13,32555.0,47.6069,47.636,47.5875,47.6166,32555.0
2023-04-27 14:45:00,49.13,49.14,49.11,49.12,30415.0,47.6166,47.6263,47.5972,47.6069,30415.0
2023-04-27 14:50:00,49.13,49.16,49.13,49.15,18195.0,47.6166,47.6457,47.6166,47.636,18195.0
2023-04-27 14:55:00,49.15,49.2,49.15,49.19,15340.0,47.636,47.6844,47.636,47.6747,15340.0
2023-04-27 15:00:00,49.19,49.23,49.19,49.23,40365.0,47.6747,47.7135,47.6747,47.7135,40365.0
2023-04-27 15:05:00,49.22,49.22,49.18,49.18,20135.0,47.7038,47.7038,47.6651,47.6651,20135.0
2023-04-27 15:10:00,49.18,49.18,49.14,49.16,31650.0,47.6651,47.6651,47.6263,47.6457,31650.0
2023-04-27 15:15:00,49.16,49.19,49.16,49.17,26795.0,47.6457,47.6747,47.6457,47.6554,26795.0
2023-04-27 15:20:00,49.17,49.19,49.15,49.17,69440.0,47.6554,47.6747,47.636,47.6554,69440.0
2023-04-27 15:25:00,49.17,49.17,49.14,49.15,23140.0,47.6554,47.6554,47.6263,47.636,23140.0
2023-04-27 15:30:00,49.15,49.17,49.14,49.15,39320.0,47.636,47.6554,47.6263,47.636,39320.0
2023-04-27 15:35:00,49.14,49.15,49.11,49.11,34855.0,47.6263,47.636,47.5972,47.5972,34855.0
2023-04-27 15:40:00,49.11,49.15,49.11,49.15,28975.0,47.5972,47.636,47.5972,47.636,28975.0
2023-04-27 15:45:00,49.14,49.17,49.12,49.16,43240.0,47.6263,47.6554,47.6069,47.6457,43240.0
2023-04-27 15:50:00,49.14,49.19,49.13,49.16,23900.0,47.6263,47.6747,47.6166,47.6457,23900.0
2023-04-27 15:55:00,49.13,49.19,49.12,49.18,76180.0,47.6166,47.6747,47.6069,47.6651,76180.0
2023-04-28 09:30:00,49.09,49.25,49.08,49.22,201570.0,47.5778,47.7329,47.5681,47.7038,201570.0
2023-04-28 09:35:00,49.26,49.32,49.25,49.32,111100.0,47.7426,47.8007,47.7329,47.8007,111100.0
2023-04-28 09:40:00,49.29,49.32,49.25,49.27,75110.0,47.7717,47.8007,47.7329,47.7523,75110.0
2023-04-28 09:45:00,49.28,49.39,49.28,49.35,60945.0,47.762,47.8686,47.762,47.8298,60945.0
2023-04-28 09:50:00,49.37,49.41,49.35,49.4,65600.0,47.8492,47.888,47.8298,47.8783,65600.0
2023-04-28 09:55:00,49.41,49.41,49.3,49.3,64025.0,47.888,47.888,47.7814,47.7814,64025.0
2023-04-28 10:00:00,49.31,49.43,49.31,49.4,23105.0,47.7911,47.9074,47.7911,47.8783,23105.0
2023-04-28 10:05:00,49.41,49.56,49.4,49.54,34955.0,47.888,48.0333,47.8783,48.014,34955.0
2023-04-28 10:10:00,49.54,49.61,49.54,49.59,67750.0,48.014,48.0818,48.014,48.0624,67750.0
2023-04-28 10:15:00,49.6,49.65,49.57,49.63,67245.0,48.0721,48.1206,48.043,48.1012,67245.0
2023-04-28 10:20:00,49.62,49.64,49.57,49.62,90395.0,48.0915,48.1109,48.043,48.0915,90395.0
2023-04-28 10:25:00,49.65,49.65,49.6,49.61,57750.0,48.1206,48.1206,48.0721,48.0818,57750.0
2023-04-28 10:30:00,49.62,49.65,49.54,49.59,93925.0,48.0915,48.1206,48.014,48.0624,93925.0
2023-04-28 10:35:00,49.57,49.6,49.39,49.46,87600.0,48.043,48.0721,47.8686,47.9364,87600.0
2023-04-28 10:40:00,49.48,49.55,49.44,49.54,55970.0,47.9558,48.0237,47.917,48.014,55970.0
2023-04-28 10:45:00,49.52,49.66,49.52,49.66,29385.0,47.9946,48.1303,47.9946,48.1303,29385.0
2023-04-28 10:50:00,49.66,49.68,49.64,49.67,13605.0,48.1303,48.1497,48.1109,48.14,13605.0
2023-04-28 10:55:00,49.66,49.66,49.42,49.44,115855.0,48.1303,48.1303,47.8977,47.917,115855.0
2023-04-28 11:00:00,49.46,49.46,49.29,49.31,64430.0,47.9364,47.9364,47.7717,47.7911,64430.0
2023-04-28 11:05:00,49.36,49.47,49.36,49.47,37640.0,47.8395,47.9461,47.8395,47.9461,37640.0
2023-04-28 11:10:00,49.48,49.52,49.47,49.51,38690.0,47.9558,47.9946,47.9461,47.9849,38690.0
2023-04-28 11:15:00,49.52,49.6,49.52,49.6,46750.0,47.9946,48.0721,47.9946,48.0721,46750.0
2023-04-28 11:20:00,49.6,49.63,49.57,49.59,17805.0,48.0721,48.1012,48.043,48.0624,17805.0
2023-04-28 11:25:00,49.58,49.6,49.58,49.6,8890.0,48.0527,48.0721,48.0527,48.0721,8890.0
2023-04-28 11:30:00,49.59,49.62,49.59,49.59,8025.0,48.0624,48.0915,48.0624,48.0624,8025.0
2023-04-28 11:35:00,49.61,49.61,49.56,49.6,8535.0,48.0818,48.0818,48.0333,48.0721,8535.0
2023-04-28 11:40:00,49.58,49.61,49.57,49.6,11865.0,48.0527,48.0818,48.043,48.0721,11865.0
2023-04-28 11:45:00,49.58,49.65,49.58,49.65,48820.0,48.0527,48.1206,48.0527,48.1206,48820.0
2023-04-28 11:50:00,49.63,49.64,49.61,49.61,18395.0,48.1012,48.1109,48.0818,48.0818,18395.0
2023-04-28 11:55:00,49.61,49.63,49.61,49.62,42620.0,48.0818,48.1012,48.0818,48.0915,42620.0
2023-04-28 12:00:00,49.64,49.65,49.61,49.62,9965.0,48.1109,48.1206,48.0818,48.0915,9965.0
2023-04-28 12:05:00,49.61,49.65,49.61,49.62,18755.0,48.0818,48.1206,48.0818,48.0915,18755.0
2023-04-28 12:10:00,49.64,49.65,49.63,49.64,13850.0,48.1109,48.1206,48.1012,48.1109,13850.0
2023-04-28 12:15:00,49.64,49.64,49.59,49.6,53560.0,48.1109,48.1109,48.0624,48.0721,53560.0
2023-04-28 12:20:00,49.58,49.65,49.58,49.65,22885.0,48.0527,48.1206,48.0527,48.1206,22885.0
2023-04-28 12:25:00,49.59,49.61,49.58,49.61,48495.0,48.0624,48.0818,48.0527,48.0818,48495.0
2023-04-28 12:30:00,49.63,49.65,49.62,49.62,19645.0,48.1012,48.1206,48.0915,48.0915,19645.0
2023-04-28 12:35:00,49.62,49.64,49.62,49.63,24600.0,48.0915,48.1109,48.0915,48.1012,24600.0
2023-04-28 12:40:00,49.62,49.67,49.62,49.66,7875.0,48.0915,48.14,48.0915,48.1303,7875.0
2023-04-28 12:45:00,49.66,49.67,49.64,49.66,16915.0,48.1303,48.14,48.1109,48.1303,16915.0
2023-04-28 12:50:00,49.65,49.66,49.63,49.65,11890.0,48.1206,48.1303,48.1012,48.1206,11890.0
2023-04-28 12:55:00,49.66,49.69,49.65,49.68,3850.0,48.1303,48.1593,48.1206,48.1497,3850.0
2023-04-28 13:00:00,49.69,49.69,49.62,49.65,10890.0,48.1593,48.1593,48.0915,48.1206,10890.0
2023-04-28 13:05:00,49.66,49.68,49.64,49.64,60650.0,48.1303,48.1497,48.1109,48.1109,60650.0
2023-04-28 13:10:00,49.64,49.67,49.64,49.67,26325.0,48.1109,48.14,48.1109,48.14,26325.0
2023-04-28 13:15:00,49.67,49.67,49.63,49.63,5210.0,48.14,48.14,48.1012,48.1012,5210.0
2023-04-28 13:20:00,49.64,49.65,49.64,49.64,13935.0,48.1109,48.1206,48.1109,48.1109,13935.0
2023-04-28 13:25:00,49.65,49.68,49.64,49.68,8065.0,48.1206,48.1497,48.1109,48.1497,8065.0
2023-04-28 13:30:00,49.69,49.7,49.67,49.68,49835.0,48.1593,48.169,48.14,48.1497,49835.0
2023-04-28 13:35:00,49.68,49.68,49.62,49.66,107155.0,48.1497,48.1497,48.0915,48.1303,107155.0
2023-04-28 13:40:00,49.67,49.69,49.64,49.64,44300.0,48.14,48.1593,48.1109,48.1109,44300.0
2023-04-28 13:45:00,49.65,49.65,49.64,49.64,28605.0,48.1206,48.1206,48.1109,48.1109,28605.0
2023-04-28 13:50:00,49.62,49.65,49.59,49.62,76275.0,48.0915,48.1206,48.0624,48.0915,76275.0
2023-04-28 13:55:00,49.6,49.61,49.58,49.61,18855.0,48.0721,48.0818,48.0527,48.0818,18855.0
2023-04-28 14:00:00,49.61,49.69,49.6,49.68,27715.0,48.0818,48.1593,48.0721,48.1497,27715.0
2023-04-28 14:05:00,49.68,49.68,49.64,49.65,7985.0,48.1497,48.1497,48.1109,48.1206,7985.0
2023-04-28 14:10:00,49.64,49.64,49.58,49.61,68345.0,48.1109,48.1109,48.0527,48.0818,68345.0
2023-04-28 14:15:00,49.6,49.64,49.6,49.63,16435.0,48.0721,48.1109,48.0721,48.1012,16435.0
2023-04-28 14:20:00,49.63,49.64,49.58,49.58,11355.0,48.1012,48.1109,48.0527,48.0527,11355.0
2023-04-28 14:25:00,49.57,49.57,49.53,49.55,19855.0,48.043,48.043,48.0043,48.0237,19855.0
2023-04-28 14:30:00,49.57,49.59,49.55,49.57,82940.0,48.043,48.0624,48.0237,48.043,82940.0
2023-04-28 14:35:00,49.55,49.56,49.5,49.51,13695.0,48.0237,48.0333,47.9752,47.9849,13695.0
2023-04-28 14:40:00,49.52,49.6,49.5,49.53,85955.0,47.9946,48.0721,47.9752,48.0043,85955.0
2023-04-28 14:45:00,49.52,49.55,49.5,49.52,52525.0,47.9946,48.0237,47.9752,47.9946,52525.0
2023-04-28 14:50:00,49.52,49.56,49.51,49.51,21680.0,47.9946,48.0333,47.9849,47.9849,21680.0
2023-04-28 14:55:00,49.52,49.58,49.52,49.57,13690.0,47.9946,48.0527,47.9946,48.043,13690.0
2023-04-28 15:00:00,49.58,49.61,49.58,49.59,16690.0,48.0527,48.0818,48.0527,48.0624,16690.0
2023-04-28 15:05:00,49.59,49.63,49.58,49.59,32395.0,48.0624,48.1012,48.0527,48.0624,32395.0
2023-04-28 15:10:00,49.59,49.62,49.59,49.6,20750.0,48.0624,48.0915,48.0624,48.0721,20750.0
2023-04-28 15:15:00,49.6,49.67,49.6,49.67,32225.0,48.0721,48.14,48.0721,48.14,32225.0
2023-04-28 15:20:00,49.64,49.65,49.58,49.6,59995.0,48.1109,48.1206,48.0527,48.0721,59995.0
2023-04-28 15:25:00,49.6,49.6,49.58,49.59,38220.0,48.0721,48.0721,48.0527,48.0624,38220.0
2023-04-28 15:30:00,49.59,49.62,49.57,49.57,28490.0,48.0624,48.0915,48.043,48.043,28490.0
2023-04-28 15:35:00,49.55,49.61,49.55,49.59,20810.0,48.0237,48.0818,48.0237,48.0624,20810.0
2023-04-28 15:40:00,49.58,49.62,49.57,49.62,180505.0,48.0527,48.0915,48.043,48.0915,180505.0
2023-04-28 15:45:00,49.61,49.64,49.58,49.62,89025.0,48.0818,48.1109,48.0527,48.0915,89025.0
2023-04-28 15:50:00,49.6,49.62,49.58,49.6,68550.0,48.0721,48.0915,48.0527,48.0721,68550.0
2023-04-28 15:55:00,49.61,49.66,49.61,49.64,254255.0,48.0818,48.1303,48.0818,48.1109,254255.0
2023-05-01 09:30:00,49.55,49.73,49.55,49.73,102925.0,48.0237,48.1981,48.0237,48.1981,102925.0
2023-05-01 09:35:00,49.74,49.87,49.74,49.87,82450.0,48.2078,48.3338,48.2078,48.3338,82450.0
2023-05-01 09:40:00,49.89,49.92,49.83,49.83,50770.0,48.3532,48.3823,48.295,48.295,50770.0
2023-05-01 09:45:00,49.83,49.9,49.8,49.86,46830.0,48.295,48.3629,48.266,48.3241,46830.0
2023-05-01 09:50:00,49.85,49.89,49.83,49.85,83405.0,48.3144,48.3532,48.295,48.3144,83405.0
2023-05-01 09:55:00,49.81,49.85,49.81,49.81,14170.0,48.2756,48.3144,48.2756,48.2756,14170.0
2023-05-01 10:00:00,49.8,49.8,49.71,49.8,183090.0,48.266,48.266,48.1787,48.266,183090.0
2023-05-01 10:05:00,49.81,49.85,49.78,49.84,74155.0,48.2756,48.3144,48.2466,48.3047,74155.0
2023-05-01 10:10:00,49.85,49.87,49.83,49.86,11115.0,48.3144,48.3338,48.295,48.3241,11115.0
2023-05-01 10:15:00,49.86,49.98,49.86,49.92,34320.0,48.3241,48.4404,48.3241,48.3823,34320.0
2023-05-01 10:20:00,49.89,49.89,49.73,49.78,105365.0,48.3532,48.3532,48.1981,48.2466,105365.0
2023-05-01 10:25:00,49.8,49.84,49.78,49.79,65535.0,48.266,48.3047,48.2466,48.2563,65535.0
2023-05-01 10:30:00,49.79,49.86,49.79,49.86,19030.0,48.2563,48.3241,48.2563,48.3241,19030.0
2023-05-01 10:35:00,49.85,49.93,49.85,49.93,96335.0,48.3144,48.392,48.3144,48.392,96335.0
2023-05-01 10:40:00,49.93,49.97,49.88,49.95,88515.0,48.392,48.4307,48.3435,48.4113,88515.0
2023-05-01 10:45:00,49.96,50.04,49.96,50.04,62440.0,48.421,48.4986,48.421,48.4986,62440.0
2023-05-01 10:50:00,50.04,50.04,49.95,49.95,79855.0,48.4986,48.4986,48.4113,48.4113,79855.0
2023-05-01 10:55:00,49.95,49.99,49.93,49.93,50240.0,48.4113,48.4501,48.392,48.392,50240.0
2023-05-01 11:00:00,49.94,49.95,49.82,49.83,25455.0,48.4016,48.4113,48.2853,48.295,25455.0
2023-05-01 11:05:00,49.84,49.84,49.78,49.79,49975.0,48.3047,48.3047,48.2466,48.2563,49975.0
2023-05-01 11:10:00,49.79,49.8,49.7,49.72,64250.0,48.2563,48.266,48.169,48.1884,64250.0
2023-05-01 11:15:00,49.73,49.73,49.65,49.71,65420.0,48.1981,48.1981,48.1206,48.1787,65420.0
2023-05-01 11:20:00,49.7,49.72,49.66,49.66,23200.0,48.169,48.1884,48.1303,48.1303,23200.0
2023-05-01 11:25:00,49.65,49.7,49.63,49.69,34780.0,48.1206,48.169,48.1012,48.1593,34780.0
2023-05-01 11:30:00,49.67,49.7,49.64,49.66,10820.0,48.14,48.169,48.1109,48.1303,10820.0
2023-05-01 11:35:00,49.69,49.72,49.68,49.7,43345.0,48.1593,48.1884,48.1497,48.169,43345.0
2023-05-01 11:40:00,49.69,49.69,49.64,49.68,13715.0,48.1593,48.1593,48.1109,48.1497,13715.0
2023-05-01 11:45:00,49.71,49.74,49.69,49.69,15975.0,48.1787,48.2078,48.1593,48.1593,15975.0
2023-05-01 11:50:00,49.7,49.72,49.68,49.71,32115.0,48.169,48.1884,48.1497,48.1787,32115.0
2023-05-01 11:55:00,49.72,49.74,49.7,49.74,5130.0,48.1884,48.2078,48.169,48.2078,5130.0
2023-05-01 12:00:00,49.76,49.79,49.74,49.79,13845.0,48.2272,48.2563,48.2078,48.2563,13845.0
2023-05-01 12:05:00,49.79,49.81,49.78,49.81,6770.0,48.2563,48.2756,48.2466,48.2756,6770.0
2023-05-01 12:10:00,49.81,49.81,49.76,49.78,14025.0,48.2756,48.2756,48.2272,48.2466,14025.0
2023-05-01 12:15:00,49.78,49.8,49.78,49.79,8035.0,48.2466,48.266,48.2466,48.2563,8035.0
2023-05-01 12:20:00,49.79,49.82,49.78,49.82,13440.0,48.2563,48.2853,48.2466,48.2853,13440.0
2023-05-01 12:25:00,49.81,49.84,49.81,49.83,108305.0,48.2756,48.3047,48.2756,48.295,108305.0
2023-05-01 12:30:00,49.83,49.9,49.83,49.88,191400.0,48.295,48.3629,48.295,48.3435,191400.0
2023-05-01 12:35:00,49.88,49.9,49.85,49.9,17695.0,48.3435,48.3629,48.3144,48.3629,17695.0
2023-05-01 12:40:00,49.88,49.88,49.85,49.85,14435.0,48.3435,48.3435,48.3144,48.3144,14435.0
2023-05-01 12:45:00,49.84,49.84,49.81,49.81,30850.0,48.3047,48.3047,48.2756,48.2756,30850.0
2023-05-01 12:50:00,49.82,49.83,49.8,49.8,20390.0,48.2853,48.295,48.266,48.266,20390.0
2023-05-01 12:55:00,49.81,49.81,49.78,49.79,20655.0,48.2756,48.2756,48.2466,48.2563,20655.0
2023-05-01 13:00:00,49.79,49.81,49.77,49.78,88430.0,48.2563,48.2756,48.2369,48.2466,88430.0
2023-05-01 13:05:00,49.77,49.79,49.77,49.79,9825.0,48.2369,48.2563,48.2369,48.2563,9825.0
2023-05-01 13:10:00,49.78,49.8,49.78,49.78,13865.0,48.2466,48.266,48.2466,48.2466,13865.0
2023-05-01 13:15:00,49.77,49.79,49.75,49.76,14910.0,48.2369,48.2563,48.2175,48.2272,14910.0
2023-05-01 13:20:00,49.75,49.78,49.75,49.78,11870.0,48.2175,48.2466,48.2175,48.2466,11870.0
2023-05-01 13:25:00,49.76,49.77,49.68,49.68,43815.0,48.2272,48.2369,48.1497,48.1497,43815.0
2023-05-01 13:30:00,49.68,49.69,49.66,49.69,12045.0,48.1497,48.1593,48.1303,48.1593,12045.0
2023-05-01 13:35:00,49.7,49.7,49.64,49.66,30835.0,48.169,48.169,48.1109,48.1303,30835.0
2023-05-01 13:40:00,49.67,49.71,49.66,49.69,6145.0,48.14,48.1787,48.1303,48.1593,6145.0
2023-05-01 13:45:00,49.69,49.73,49.68,49.72,18880.0,48.1593,48.1981,48.1497,48.1884,18880.0
2023-05-01 13:50:00,49.71,49.72,49.7,49.7,23230.0,48.1787,48.1884,48.169,48.169,23230.0
2023-05-01 13:55:00,49.71,49.74,49.69,49.74,125455.0,48.1787,48.2078,48.1593,48.2078,125455.0
2023-05-01 14:00:00,49.74,49.77,49.73,49.74,21970.0,48.2078,48.2369,48.1981,48.2078,21970.0
2023-05-01 14:05:00,49.71,49.71,49.69,49.7,41115.0,48.1787,48.1787,48.1593,48.169,41115.0
2023-05-01 14:10:00,49.72,49.72,49.68,49.68,18380.0,48.1884,48.1884,48.1497,48.1497,18380.0
2023-05-01 14:15:00,49.67,49.68,49.66,49.68,32865.0,48.14,48.1497,48.1303,48.1497,32865.0
2023-05-01 14:20:00,49.65,49.68,49.65,49.68,6030.0,48.1206,48.1497,48.1206,48.1497,6030.0
2023-05-01 14:25:00,49.67,49.68,49.66,49.67,30440.0,48.14,48.1497,48.1303,48.14,30440.0
2023-05-01 14:30:00,49.68,49.68,49.56,49.57,24320.0,48.1497,48.1497,48.0333,48.043,24320.0
2023-05-01 14:35:00,49.57,49.59,49.55,49.58,31045.0,48.043,48.0624,48.0237,48.0527,31045.0
2023-05-01 14:40:00,49.59,49.63,49.57,49.63,17255.0,48.0624,48.1012,48.043,48.1012,17255.0
2023-05-01 14:45:00,49.63,49.63,49.57,49.58,21020.0,48.1012,48.1012,48.043,48.0527,21020.0
2023-05-01 14:50:00,49.6,49.61,49.57,49.6,12030.0,48.0721,48.0818,48.043,48.0721,12030.0
2023-05-01 14:55:00,49.61,49.63,49.59,49.62,67085.0,48.0818,48.1012,48.0624,48.0915,67085.0
2023-05-01 15:00:00,49.64,49.66,49.6,49.6,22770.0,48.1109,48.1303,48.0721,48.0721,22770.0
2023-05-01 15:05:00,49.61,49.63,49.57,49.59,23660.0,48.0818,48.1012,48.043,48.0624,23660.0
2023-05-01 15:10:00,49.59,49.61,49.59,49.61,16365.0,48.0624,48.0818,48.0624,48.0818,16365.0
2023-05-01 15:15:00,49.59,49.6,49.56,49.57,22200.0,48.0624,48.0721,48.0333,48.043,22200.0
2023-05-01 15:20:00,49.58,49.6,49.58,49.58,77495.0,48.0527,48.0721,48.0527,48.0527,77495.0
2023-05-01 15:25:00,49.58,49.59,49.56,49.59,15560.0,48.0527,48.0624,48.0333,48.0624,15560.0
2023-05-01 15:30:00,49.59,49.61,49.58,49.6,15500.0,48.0624,48.0818,48.0527,48.0721,15500.0
2023-05-01 15:35:00,49.6,49.6,49.55,49.57,56270.0,48.0721,48.0721,48.0237,48.043,56270.0
2023-05-01 15:40:00,49.55,49.6,49.54,49.6,80925.0,48.0237,48.0721,48.014,48.0721,80925.0
2023-05-01 15:45:00,49.6,49.69,49.6,49.69,67700.0,48.0721,48.1593,48.0721,48.1593,67700.0
2023-05-01 15:50:00,49.7,49.72,49.66,49.67,44150.0,48.169,48.1884,48.1303,48.14,44150.0
2023-05-01 15:55:00,49.67,49.67,49.62,49.62,152650.0,48.14,48.14,48.0915,48.0915,152650.0
2023-05-02 09:30:00,49.41,49.43,49.13,49.13,327930.0,47.888,47.9074,47.6166,47.6166,327930.0
2023-05-02 09:35:00,49.23,49.26,49.15,49.26,80930.0,47.7135,47.7426,47.636,47.7426,80930.0
2023-05-02 09:40:00,49.29,49.31,49.18,49.21,65110.0,47.7717,47.7911,47.6651,47.6941,65110.0
2023-05-02 09:45:00,49.17,49.26,49.14,49.15,116380.0,47.6554,47.7426,47.6263,47.636,116380.0
2023-05-02 09:50:00,49.15,49.19,49.1,49.18,160280.0,47.636,47.6747,47.5875,47.6651,160280.0
2023-05-02 09:55:00,49.14,49.18,49.14,49.16,17310.0,47.6263,47.6651,47.6263,47.6457,17310.0
2023-05-02 10:00:00,49.18,49.18,49.06,49.09,69210.0,47.6651,47.6651,47.5488,47.5778,69210.0
2023-05-02 10:05:00,49.08,49.08,48.92,48.97,153300.0,47.5681,47.5681,47.4131,47.4615,153300.0
2023-05-02 10:10:00,48.97,49.0,48.78,48.81,140395.0,47.4615,47.4906,47.2774,47.3065,140395.0
2023-05-02 10:15:00,48.79,48.86,48.78,48.82,129220.0,47.2871,47.3549,47.2774,47.3161,129220.0
2023-05-02 10:20:00,48.81,48.82,48.68,48.68,242880.0,47.3065,47.3161,47.1805,47.1805,242880.0
2023-05-02 10:25:00,48.68,48.73,48.62,48.65,148745.0,47.1805,47.2289,47.1223,47.1514,148745.0
2023-05-02 10:30:00,48.65,48.66,48.54,48.54,235550.0,47.1514,47.1611,47.0448,47.0448,235550.0
2023-05-02 10:35:00,48.56,48.6,48.46,48.48,136505.0,47.0642,47.1029,46.9672,46.9866,136505.0
2023-05-02 10:40:00,48.5,48.57,48.49,48.5,104770.0,47.006,47.0738,46.9963,47.006,104770.0
2023-05-02 10:45:00,48.53,48.53,48.42,48.47,101255.0,47.0351,47.0351,46.9285,46.9769,101255.0
2023-05-02 10:50:00,48.49,48.52,48.4,48.46,90225.0,46.9963,47.0254,46.9091,46.9672,90225.0
2023-05-02 10:55:00,48.46,48.48,48.41,48.41,64635.0,46.9672,46.9866,46.9188,46.9188,64635.0
2023-05-02 11:00:00,48.43,48.45,48.29,48.41,107010.0,46.9382,46.9575,46.8025,46.9188,107010.0
2023-05-02 11:05:00,48.42,48.42,48.32,48.36,101240.0,46.9285,46.9285,46.8315,46.8703,101240.0
2023-05-02 11:10:00,48.36,48.43,48.35,48.41,61945.0,46.8703,46.9382,46.8606,46.9188,61945.0
2023-05-02 11:15:00,48.44,48.45,48.36,48.39,159820.0,46.9479,46.9575,46.8703,46.8994,159820.0
2023-05-02 11:20:00,48.38,48.4,48.31,48.37,81435.0,46.8897,46.9091,46.8219,46.88,81435.0
2023-05-02 11:25:00,48.37,48.4,48.32,48.4,55835.0,46.88,46.9091,46.8315,46.9091,55835.0
2023-05-02 11:30:00,48.42,48.42,48.28,48.36,166275.0,46.9285,46.9285,46.7928,46.8703,166275.0
2023-05-02 11:35:00,48.36,48.45,48.35,48.43,81340.0,46.8703,46.9575,46.8606,46.9382,81340.0
2023-05-02 11:40:00,48.44,48.53,48.43,48.53,161300.0,46.9479,47.0351,46.9382,47.0351,161300.0
2023-05-02 11:45:00,48.56,48.58,48.51,48.56,107330.0,47.0642,47.0835,47.0157,47.0642,107330.0
2023-05-02 11:50:00,48.55,48.58,48.45,48.49,70050.0,47.0545,47.0835,46.9575,46.9963,70050.0
2023-05-02 11:55:00,48.51,48.52,48.46,48.49,59680.0,47.0157,47.0254,46.9672,46.9963,59680.0
2023-05-02 12:00:00,48.5,48.54,48.39,48.42,118285.0,47.006,47.0448,46.8994,46.9285,118285.0
2023-05-02 12:05:00,48.43,48.49,48.41,48.45,22995.0,46.9382,46.9963,46.9188,46.9575,22995.0
2023-05-02 12:10:00,48.46,48.49,48.43,48.49,10705.0,46.9672,46.9963,46.9382,46.9963,10705.0
2023-05-02 12:15:00,48.51,48.54,48.44,48.54,33350.0,47.0157,47.0448,46.9479,47.0448,33350.0
2023-05-02 12:20:00,48.53,48.54,48.47,48.53,38715.0,47.0351,47.0448,46.9769,47.0351,38715.0
2023-05-02 12:25:00,48.55,48.57,48.53,48.56,19675.0,47.0545,47.0738,47.0351,47.0642,19675.0
2023-05-02 12:30:00,48.56,48.56,48.51,48.52,106940.0,47.0642,47.0642,47.0157,47.0254,106940.0
2023-05-02 12:35:00,48.51,48.62,48.51,48.56,102935.0,47.0157,47.1223,47.0157,47.0642,102935.0
2023-05-02 12:40:00,48.57,48.57,48.55,48.56,14160.0,47.0738,47.0738,47.0545,47.0642,14160.0
2023-05-02 12:45:00,48.56,48.58,48.54,48.54,10465.0,47.0642,47.0835,47.0448,47.0448,10465.0
2023-05-02 12:50:00,48.58,48.66,48.57,48.66,25620.0,47.0835,47.1611,47.0738,47.1611,25620.0
2023-05-02 12:55:00,48.64,48.66,48.61,48.66,12440.0,47.1417,47.1611,47.1126,47.1611,12440.0
2023-05-02 13:00:00,48.66,48.66,48.63,48.66,16350.0,47.1611,47.1611,47.132,47.1611,16350.0
2023-05-02 13:05:00,48.7,48.73,48.7,48.71,7630.0,47.1998,47.2289,47.1998,47.2095,7630.0
2023-05-02 13:10:00,48.7,48.73,48.67,48.68,16575.0,47.1998,47.2289,47.1708,47.1805,16575.0
2023-05-02 13:15:00,48.7,48.71,48.67,48.7,62900.0,47.1998,47.2095,47.1708,47.1998,62900.0
2023-05-02 13:20:00,48.69,48.71,48.67,48.7,34090.0,47.1901,47.2095,47.1708,47.1998,34090.0
2023-05-02 13:25:00,48.73,48.75,48.72,48.73,25665.0,47.2289,47.2483,47.2192,47.2289,25665.0
2023-05-02 13:30:00,48.74,48.75,48.7,48.71,30855.0,47.2386,47.2483,47.1998,47.2095,30855.0
2023-05-02 13:35:00,48.73,48.76,48.73,48.76,17430.0,47.2289,47.258,47.2289,47.258,17430.0
2023-05-02 13:40:00,48.76,48.79,48.75,48.79,17550.0,47.258,47.2871,47.2483,47.2871,17550.0
2023-05-02 13:45:00,48.79,48.86,48.79,48.85,33870.0,47.2871,47.3549,47.2871,47.3452,33870.0
2023-05-02 13:50:00,48.86,48.89,48.85,48.89,6200.0,47.3549,47.384,47.3452,47.384,6200.0
2023-05-02 13:55:00,48.89,48.89,48.82,48.82,46725.0,47.384,47.384,47.3161,47.3161,46725.0
2023-05-02 14:00:00,48.84,48.84,48.73,48.77,36080.0,47.3355,47.3355,47.2289,47.2677,36080.0
2023-05-02 14:05:00,48.77,48.79,48.74,48.74,48435.0,47.2677,47.2871,47.2386,47.2386,48435.0
2023-05-02 14:10:00,48.77,48.77,48.67,48.67,10310.0,47.2677,47.2677,47.1708,47.1708,10310.0
2023-05-02 14:15:00,48.69,48.75,48.67,48.74,13315.0,47.1901,47.2483,47.1708,47.2386,13315.0
2023-05-02 14:20:00,48.74,48.74,48.7,48.71,22760.0,47.2386,47.2386,47.1998,47.2095,22760.0
2023-05-02 14:25:00,48.72,48.74,48.7,48.74,33345.0,47.2192,47.2386,47.1998,47.2386,33345.0
2023-05-02 14:30:00,48.75,48.75,48.7,48.72,38410.0,47.2483,47.2483,47.1998,47.2192,38410.0
2023-05-02 14:35:00,48.72,48.79,48.72,48.79,11590.0,47.2192,47.2871,47.2192,47.2871,11590.0
2023-05-02 14:40:00,48.78,48.79,48.72,48.76,77080.0,47.2774,47.2871,47.2192,47.258,77080.0
2023-05-02 14:45:00,48.77,48.87,48.77,48.86,65035.0,47.2677,47.3646,47.2677,47.3549,65035.0
2023-05-02 14:50:00,48.86,48.9,48.83,48.84,69310.0,47.3549,47.3937,47.3258,47.3355,69310.0
2023-05-02 14:55:00,48.85,48.89,48.85,48.89,44240.0,47.3452,47.384,47.3452,47.384,44240.0
2023-05-02 15:00:00,48.89,48.91,48.81,48.84,134405.0,47.384,47.4034,47.3065,47.3355,134405.0
2023-05-02 15:05:00,48.84,48.88,48.83,48.86,45725.0,47.3355,47.3743,47.3258,47.3549,45725.0
2023-05-02 15:10:00,48.87,48.92,48.87,48.91,140730.0,47.3646,47.4131,47.3646,47.4034,140730.0
2023-05-02 15:15:00,48.91,48.94,48.82,48.9,182480.0,47.4034,47.4324,47.3161,47.3937,182480.0
2023-05-02 15:20:00,48.91,48.94,48.88,48.92,63470.0,47.4034,47.4324,47.3743,47.4131,63470.0
2023-05-02 15:25:00,48.93,48.97,48.92,48.96,67210.0,47.4228,47.4615,47.4131,47.4518,67210.0
2023-05-02 15:30:00,48.96,48.97,48.89,48.93,94600.0,47.4518,47.4615,47.384,47.4228,94600.0
2023-05-02 15:35:00,48.91,48.95,48.88,48.93,42025.0,47.4034,47.4421,47.3743,47.4228,42025.0
2023-05-02 15:40:00,48.94,48.96,48.93,48.95,39920.0,47.4324,47.4518,47.4228,47.4421,39920.0
2023-05-02 15:45:00,48.95,48.95,48.89,48.9,57395.0,47.4421,47.4421,47.384,47.3937,57395.0
2023-05-02 15:50:00,48.88,49.0,48.88,48.98,98460.0,47.3743,47.4906,47.3743,47.4712,98460.0
2023-05-02 15:55:00,48.98,49.0,48.91,48.91,600445.0,47.4712,47.4906,47.4034,47.4034,600445.0
2023-05-03 09:30:00,49.05,49.22,49.03,49.17,121765.0,47.5391,47.7038,47.5197,47.6554,121765.0
2023-05-03 09:35:00,49.16,49.29,49.14,49.24,50960.0,47.6457,47.7717,47.6263,47.7232,50960.0
2023-05-03 09:40:00,49.26,49.28,49.21,49.24,67295.0,47.7426,47.762,47.6941,47.7232,67295.0
2023-05-03 09:45:00,49.26,49.42,49.2,49.42,139365.0,47.7426,47.8977,47.6844,47.8977,139365.0
2023-05-03 09:50:00,49.42,49.51,49.4,49.44,157035.0,47.8977,47.9849,47.8783,47.917,157035.0
2023-05-03 09:55:00,49.43,49.45,49.39,49.4,67715.0,47.9074,47.9267,47.8686,47.8783,67715.0
2023-05-03 10:00:00,49.38,49.43,49.33,49.36,45295.0,47.8589,47.9074,47.8104,47.8395,45295.0
2023-05-03 10:05:00,49.36,49.4,49.35,49.37,91040.0,47.8395,47.8783,47.8298,47.8492,91040.0
2023-05-03 10:10:00,49.38,49.43,49.27,49.29,39230.0,47.8589,47.9074,47.7523,47.7717,39230.0
2023-05-03 10:15:00,49.31,49.37,49.31,49.37,71110.0,47.7911,47.8492,47.7911,47.8492,71110.0
2023-05-03 10:20:00,49.38,49.44,49.36,49.43,30720.0,47.8589,47.917,47.8395,47.9074,30720.0
2023-05-03 10:25:00,49.41,49.43,49.34,49.34,9275.0,47.888,47.9074,47.8201,47.8201,9275.0
2023-05-03 10:30:00,49.38,49.4,49.37,49.37,27125.0,47.8589,47.8783,47.8492,47.8492,27125.0
2023-05-03 10:35:00,49.38,49.41,49.31,49.31,15420.0,47.8589,47.888,47.7911,47.7911,15420.0
2023-05-03 10:40:00,49.31,49.32,49.23,49.23,28385.0,47.7911,47.8007,47.7135,47.7135,28385.0
2023-05-03 10:45:00,49.27,49.27,49.18,49.24,63295.0,47.7523,47.7523,47.6651,47.7232,63295.0
2023-05-03 10:50:00,49.28,49.3,49.22,49.23,33085.0,47.762,47.7814,47.7038,47.7135,33085.0
2023-05-03 10:55:00,49.23,49.31,49.22,49.29,23095.0,47.7135,47.7911,47.7038,47.7717,23095.0
2023-05-03 11:00:00,49.3,49.3,49.23,49.25,30055.0,47.7814,47.7814,47.7135,47.7329,30055.0
2023-05-03 11:05:00,49.26,49.26,49.2,49.2,7260.0,47.7426,47.7426,47.6844,47.6844,7260.0
2023-05-03 11:10:00,49.2,49.21,49.18,49.2,9105.0,47.6844,47.6941,47.6651,47.6844,9105.0
2023-05-03 11:15:00,49.21,49.25,49.21,49.25,11315.0,47.6941,47.7329,47.6941,47.7329,11315.0
2023-05-03 11:20:00,49.24,49.27,49.22,49.27,12810.0,47.7232,47.7523,47.7038,47.7523,12810.0
2023-05-03 11:25:00,49.25,49.26,49.21,49.22,10885.0,47.7329,47.7426,47.6941,47.7038,10885.0
2023-05-03 11:30:00,49.22,49.27,49.21,49.26,36770.0,47.7038,47.7523,47.6941,47.7426,36770.0
2023-05-03 11:35:00,49.27,49.29,49.25,49.27,31135.0,47.7523,47.7717,47.7329,47.7523,31135.0
2023-05-03 11:40:00,49.25,49.25,49.2,49.2,15700.0,47.7329,47.7329,47.6844,47.6844,15700.0
2023-05-03 11:45:00,49.21,49.24,49.21,49.22,16285.0,47.6941,47.7232,47.6941,47.7038,16285.0
2023-05-03 11:50:00,49.23,49.25,49.2,49.24,55065.0,47.7135,47.7329,47.6844,47.7232,55065.0
2023-05-03 11:55:00,49.26,49.31,49.26,49.3,16085.0,47.7426,47.7911,47.7426,47.7814,16085.0
2023-05-03 12:00:00,49.29,49.37,49.29,49.36,20270.0,47.7717,47.8492,47.7717,47.8395,20270.0
2023-05-03 12:05:00,49.35,49.4,49.34,49.37,58275.0,47.8298,47.8783,47.8201,47.8492,58275.0
2023-05-03 12:10:00,49.37,49.37,49.33,49.34,4105.0,47.8492,47.8492,47.8104,47.8201,4105.0
2023-05-03 12:15:00,49.32,49.34,49.3,49.3,16945.0,47.8007,47.8201,47.7814,47.7814,16945.0
2023-05-03 12:20:00,49.27,49.34,49.27,49.33,18115.0,47.7523,47.8201,47.7523,47.8104,18115.0
2023-05-03 12:25:00,49.34,49.37,49.33,49.37,13915.0,47.8201,47.8492,47.8104,47.8492,13915.0
2023-05-03 12:30:00,49.36,49.37,49.34,49.34,14100.0,47.8395,47.8492,47.8201,47.8201,14100.0
2023-05-03 12:35:00,49.35,49.35,49.33,49.35,3980.0,47.8298,47.8298,47.8104,47.8298,3980.0
2023-05-03 12:40:00,49.35,49.35,49.32,49.32,38875.0,47.8298,47.8298,47.8007,47.8007,38875.0
2023-05-03 12:45:00,49.32,49.34,49.32,49.32,22720.0,47.8007,47.8201,47.8007,47.8007,22720.0
2023-05-03 12:50:00,49.34,49.37,49.34,49.35,21605.0,47.8201,47.8492,47.8201,47.8298,21605.0
2023-05-03 12:55:00,49.36,49.4,49.34,49.4,9515.0,47.8395,47.8783,47.8201,47.8783,9515.0
2023-05-03 13:00:00,49.41,49.45,49.41,49.44,9855.0,47.888,47.9267,47.888,47.917,9855.0
2023-05-03 13:05:00,49.44,49.44,49.41,49.42,7085.0,47.917,47.917,47.888,47.8977,7085.0
2023-05-03 13:10:00,49.44,49.45,49.42,49.42,5635.0,47.917,47.9267,47.8977,47.8977,5635.0
2023-05-03 13:15:00,49.42,49.44,49.41,49.42,18505.0,47.8977,47.917,47.888,47.8977,18505.0
2023-05-03 13:20:00,49.43,49.46,49.41,49.46,61060.0,47.9074,47.9364,47.888,47.9364,61060.0
2023-05-03 13:25:00,49.46,49.54,49.46,49.53,21825.0,47.9364,48.014,47.9364,48.0043,21825.0
2023-05-03 13:30:00,49.53,49.54,49.51,49.51,41990.0,48.0043,48.014,47.9849,47.9849,41990.0
2023-05-03 13:35:00,49.51,49.52,49.48,49.49,19565.0,47.9849,47.9946,47.9558,47.9655,19565.0
2023-05-03 13:40:00,49.5,49.52,49.48,49.51,11370.0,47.9752,47.9946,47.9558,47.9849,11370.0
2023-05-03 13:45:00,49.51,49.51,49.47,49.48,57745.0,47.9849,47.9849,47.9461,47.9558,57745.0
2023-05-03 13:50:00,49.48,49.49,49.46,49.47,23905.0,47.9558,47.9655,47.9364,47.9461,23905.0
2023-05-03 13:55:00,49.47,49.52,49.47,49.5,47645.0,47.9461,47.9946,47.9461,47.9752,47645.0
2023-05-03 14:00:00,49.48,49.59,49.37,49.45,135195.0,47.9558,48.0624,47.8492,47.9267,135195.0
2023-05-03 14:05:00,49.42,49.55,49.34,49.45,70985.0,47.8977,48.0237,47.8201,47.9267,70985.0
2023-05-03 14:10:00,49.45,49.48,49.34,49.48,25175.0,47.9267,47.9558,47.8201,47.9558,25175.0
2023-05-03 14:15:00,49.48,49.55,49.48,49.53,38905.0,47.9558,48.0237,47.9558,48.0043,38905.0
2023-05-03 14:20:00,49.52,49.62,49.49,49.6,37110.0,47.9946,48.0915,47.9655,48.0721,37110.0
2023-05-03 14:25:00,49.58,49.63,49.55,49.55,8330.0,48.0527,48.1012,48.0237,48.0237,8330.0
2023-05-03 14:30:00,49.56,49.57,49.44,49.47,78870.0,48.0333,48.043,47.917,47.9461,78870.0
2023-05-03 14:35:00,49.39,49.61,49.27,49.61,152065.0,47.8686,48.0818,47.7523,48.0818,152065.0
2023-05-03 14:40:00,49.61,49.78,49.46,49.46,67720.0,48.0818,48.2466,47.9364,47.9364,67720.0
2023-05-03 14:45:00,49.55,49.64,49.52,49.55,82785.0,48.0237,48.1109,47.9946,48.0237,82785.0
2023-05-03 14:50:00,49.55,49.6,49.35,49.56,150940.0,48.0237,48.0721,47.8298,48.0333,150940.0
2023-05-03 14:55:00,49.58,49.71,49.52,49.58,169770.0,48.0527,48.1787,47.9946,48.0527,169770.0
2023-05-03 15:00:00,49.62,49.65,49.44,49.53,61690.0,48.0915,48.1206,47.917,48.0043,61690.0
2023-05-03 15:05:00,49.51,49.67,49.31,49.36,68705.0,47.9849,48.14,47.7911,47.8395,68705.0
2023-05-03 15:10:00,49.34,49.34,49.17,49.18,298195.0,47.8201,47.8201,47.6554,47.6651,298195.0
2023-05-03 15:15:00,49.16,49.28,49.12,49.2,74885.0,47.6457,47.762,47.6069,47.6844,74885.0
2023-05-03 15:20:00,49.17,49.25,49.0,49.18,99955.0,47.6554,47.7329,47.4906,47.6651,99955.0
2023-05-03 15:25:00,49.22,49.3,49.02,49.02,133475.0,47.7038,47.7814,47.51,47.51,133475.0
2023-05-03 15:30:00,49.01,49.05,48.95,49.03,71200.0,47.5003,47.5391,47.4421,47.5197,71200.0
2023-05-03 15:35:00,49.07,49.07,48.99,48.99,53515.0,47.5584,47.5584,47.4809,47.4809,53515.0
2023-05-03 15:40:00,48.95,48.97,48.91,48.94,54450.0,47.4421,47.4615,47.4034,47.4324,54450.0
2023-05-03 15:45:00,48.91,48.97,48.88,48.94,77950.0,47.4034,47.4615,47.3743,47.4324,77950.0
2023-05-03 15:50:00,48.91,48.98,48.86,48.9,119930.0,47.4034,47.4712,47.3549,47.3937,119930.0
2023-05-03 15:55:00,48.9,48.92,48.83,48.87,374515.0,47.3937,47.4131,47.3258,47.3646,374515.0
2023-05-04 09:30:00,48.53,48.61,48.49,48.57,129690.0,47.0351,47.1126,46.9963,47.0738,129690.0
2023-05-04 09:35:00,48.55,48.55,48.35,48.35,154755.0,47.0545,47.0545,46.8606,46.8606,154755.0
2023-05-04 09:40:00,48.34,48.36,48.08,48.1,69200.0,46.8509,46.8703,46.5989,46.6183,69200.0
2023-05-04 09:45:00,48.11,48.18,48.08,48.14,50590.0,46.628,46.6959,46.5989,46.6571,50590.0
2023-05-04 09:50:00,48.16,48.36,48.09,48.34,175695.0,46.6765,46.8703,46.6086,46.8509,175695.0
2023-05-04 09:55:00,48.36,48.39,48.29,48.29,73345.0,46.8703,46.8994,46.8025,46.8025,73345.0
2023-05-04 10:00:00,48.28,48.32,48.22,48.24,37095.0,46.7928,46.8315,46.7346,46.754,37095.0
2023-05-04 10:05:00,48.24,48.3,48.23,48.27,7890.0,46.754,46.8122,46.7443,46.7831,7890.0
2023-05-04 10:10:00,48.27,48.3,48.25,48.26,20640.0,46.7831,46.8122,46.7637,46.7734,20640.0
2023-05-04 10:15:00,48.24,48.3,48.04,48.19,237110.0,46.754,46.8122,46.5602,46.7056,237110.0
2023-05-04 10:20:00,48.2,48.2,47.99,48.08,76935.0,46.7152,46.7152,46.5117,46.5989,76935.0
2023-05-04 10:25:00,48.07,48.09,47.98,47.98,44490.0,46.5892,46.6086,46.502,46.502,44490.0
2023-05-04 10:30:00,47.98,47.99,47.92,47.96,88895.0,46.502,46.5117,46.4439,46.4826,88895.0
2023-05-04 10:35:00,47.97,48.06,47.9,47.93,52535.0,46.4923,46.5796,46.4245,46.4536,52535.0
2023-05-04 10:40:00,47.95,48.04,47.95,47.97,29950.0,46.4729,46.5602,46.4729,46.4923,29950.0
2023-05-04 10:45:00,47.94,48.22,47.94,48.15,241230.0,46.4633,46.7346,46.4633,46.6668,241230.0
2023-05-04 10:50:00,48.12,48.15,48.06,48.12,24010.0,46.6377,46.6668,46.5796,46.6377,24010.0
2023-05-04 10:55:00,48.16,48.19,47.96,48.02,34390.0,46.6765,46.7056,46.4826,46.5408,34390.0
2023-05-04 11:00:00,47.99,48.08,47.99,48.02,28325.0,46.5117,46.5989,46.5117,46.5408,28325.0
2023-05-04 11:05:00,48.05,48.24,48.05,48.22,41640.0,46.5699,46.754,46.5699,46.7346,41640.0
2023-05-04 11:10:00,48.2,48.25,48.19,48.25,27305.0,46.7152,46.7637,46.7056,46.7637,27305.0
2023-05-04 11:15:00,48.22,48.25,48.05,48.08,42225.0,46.7346,46.7637,46.5699,46.5989,42225.0
2023-05-04 11:20:00,48.09,48.12,48.07,48.12,524520.0,46.6086,46.6377,46.5892,46.6377,524520.0
2023-05-04 11:25:00,48.08,48.1,48.0,48.01,28730.0,46.5989,46.6183,46.5214,46.5311,28730.0
2023-05-04 11:30:00,48.02,48.04,47.91,47.96,49485.0,46.5408,46.5602,46.4342,46.4826,49485.0
2023-05-04 11:35:00,47.97,48.0,47.92,47.97,37025.0,46.4923,46.5214,46.4439,46.4923,37025.0
2023-05-04 11:40:00,48.0,48.03,47.98,48.03,15545.0,46.5214,46.5505,46.502,46.5505,15545.0
2023-05-04 11:45:00,48.02,48.02,47.94,47.94,15855.0,46.5408,46.5408,46.4633,46.4633,15855.0
2023-05-04 11:50:00,47.96,47.96,47.9,47.92,28510.0,46.4826,46.4826,46.4245,46.4439,28510.0
2023-05-04 11:55:00,47.91,47.94,47.88,47.9,18305.0,46.4342,46.4633,46.4051,46.4245,18305.0
2023-05-04 12:00:00,47.91,47.91,47.87,47.87,10075.0,46.4342,46.4342,46.3954,46.3954,10075.0
2023-05-04 12:05:00,47.87,47.87,47.81,47.84,61370.0,46.3954,46.3954,46.3373,46.3663,61370.0
2023-05-04 12:10:00,47.8,47.85,47.79,47.85,23410.0,46.3276,46.376,46.3179,46.376,23410.0
2023-05-04 12:15:00,47.86,47.97,47.86,47.94,32565.0,46.3857,46.4923,46.3857,46.4633,32565.0
2023-05-04 12:20:00,47.95,48.07,47.94,48.07,89620.0,46.4729,46.5892,46.4633,46.5892,89620.0
2023-05-04 12:25:00,48.07,48.07,48.03,48.07,21305.0,46.5892,46.5892,46.5505,46.5892,21305.0
2023-05-04 12:30:00,48.06,48.06,47.96,47.97,35255.0,46.5796,46.5796,46.4826,46.4923,35255.0
2023-05-04 12:35:00,47.96,48.03,47.96,48.01,11290.0,46.4826,46.5505,46.4826,46.5311,11290.0
2023-05-04 12:40:00,48.05,48.05,48.0,48.0,11940.0,46.5699,46.5699,46.5214,46.5214,11940.0
2023-05-04 12:45:00,47.98,48.04,47.97,48.04,12260.0,46.502,46.5602,46.4923,46.5602,12260.0
2023-05-04 12:50:00,48.04,48.04,47.97,47.98,16440.0,46.5602,46.5602,46.4923,46.502,16440.0
2023-05-04 12:55:00,47.98,48.12,47.98,48.12,28375.0,46.502,46.6377,46.502,46.6377,28375.0
2023-05-04 13:00:00,48.13,48.13,48.07,48.08,10830.0,46.6474,46.6474,46.5892,46.5989,10830.0
2023-05-04 13:05:00,48.1,48.18,48.1,48.17,22365.0,46.6183,46.6959,46.6183,46.6862,22365.0
2023-05-04 13:10:00,48.18,48.19,48.12,48.15,14155.0,46.6959,46.7056,46.6377,46.6668,14155.0
2023-05-04 13:15:00,48.14,48.25,48.14,48.22,71160.0,46.6571,46.7637,46.6571,46.7346,71160.0
2023-05-04 13:20:00,48.23,48.33,48.22,48.3,53155.0,46.7443,46.8412,46.7346,46.8122,53155.0
2023-05-04 13:25:00,48.31,48.31,48.21,48.25,57640.0,46.8219,46.8219,46.7249,46.7637,57640.0
2023-05-04 13:30:00,48.25,48.32,48.25,48.32,23165.0,46.7637,46.8315,46.7637,46.8315,23165.0
2023-05-04 13:35:00,48.3,48.32,48.29,48.3,29255.0,46.8122,46.8315,46.8025,46.8122,29255.0
2023-05-04 13:40:00,48.3,48.3,48.25,48.26,49130.0,46.8122,46.8122,46.7637,46.7734,49130.0
2023-05-04 13:45:00,48.25,48.26,48.16,48.18,65765.0,46.7637,46.7734,46.6765,46.6959,65765.0
2023-05-04 13:50:00,48.18,48.2,48.14,48.2,31450.0,46.6959,46.7152,46.6571,46.7152,31450.0
2023-05-04 13:55:00,48.2,48.25,48.19,48.21,28930.0,46.7152,46.7637,46.7056,46.7249,28930.0
2023-05-04 14:00:00,48.22,48.22,48.17,48.17,37520.0,46.7346,46.7346,46.6862,46.6862,37520.0
2023-05-04 14:05:00,48.18,48.21,48.14,48.21,36650.0,46.6959,46.7249,46.6571,46.7249,36650.0
2023-05-04 14:10:00,48.21,48.22,48.17,48.22,13920.0,46.7249,46.7346,46.6862,46.7346,13920.0
2023-05-04 14:15:00,48.22,48.23,48.17,48.19,40340.0,46.7346,46.7443,46.6862,46.7056,40340.0
2023-05-04 14:20:00,48.2,48.22,48.14,48.16,51705.0,46.7152,46.7346,46.6571,46.6765,51705.0
2023-05-04 14:25:00,48.15,48.15,48.05,48.05,20710.0,46.6668,46.6668,46.5699,46.5699,20710.0
2023-05-04 14:30:00,48.04,48.05,47.97,48.05,53365.0,46.5602,46.5699,46.4923,46.5699,53365.0
2023-05-04 14:35:00,48.06,48.1,48.02,48.04,64185.0,46.5796,46.6183,46.5408,46.5602,64185.0
2023-05-04 14:40:00,48.03,48.04,47.99,48.01,37465.0,46.5505,46.5602,46.5117,46.5311,37465.0
2023-05-04 14:45:00,48.0,48.05,48.0,48.0,16425.0,46.5214,46.5699,46.5214,46.5214,16425.0
2023-05-04 14:50:00,47.99,48.03,47.98,48.03,28365.0,46.5117,46.5505,46.502,46.5505,28365.0
2023-05-04 14:55:00,48.03,48.08,48.02,48.08,17560.0,46.5505,46.5989,46.5408,46.5989,17560.0
2023-05-04 15:00:00,48.09,48.14,48.09,48.13,62025.0,46.6086,46.6571,46.6086,46.6474,62025.0
2023-05-04 15:05:00,48.13,48.21,48.13,48.15,29460.0,46.6474,46.7249,46.6474,46.6668,29460.0
2023-05-04 15:10:00,48.16,48.16,48.06,48.06,41900.0,46.6765,46.6765,46.5796,46.5796,41900.0
2023-05-04 15:15:00,48.02,48.02,47.99,48.01,58425.0,46.5408,46.5408,46.5117,46.5311,58425.0
2023-05-04 15:20:00,48.02,48.05,47.98,48.05,117495.0,46.5408,46.5699,46.502,46.5699,117495.0
2023-05-04 15:25:00,48.07,48.09,48.05,48.08,25770.0,46.5892,46.6086,46.5699,46.5989,25770.0
2023-05-04 15:30:00,48.09,48.11,48.09,48.11,28075.0,46.6086,46.628,46.6086,46.628,28075.0
2023-05-04 15:35:00,48.1,48.18,48.1,48.15,26890.0,46.6183,46.6959,46.6183,46.6668,26890.0
2023-05-04 15:40:00,48.13,48.16,48.04,48.05,105345.0,46.6474,46.6765,46.5602,46.5699,105345.0
2023-05-04 15:45:00,48.02,48.09,47.98,48.09,23350.0,46.5408,46.6086,46.502,46.6086,23350.0
2023-05-04 15:50:00,48.06,48.1,48.0,48.05,37520.0,46.5796,46.6183,46.5214,46.5699,37520.0
2023-05-04 15:55:00,48.03,48.1,48.02,48.03,140170.0,46.5505,46.6183,46.5408,46.5505,140170.0
2023-05-05 09:30:00,48.74,48.87,48.72,48.78,248580.0,47.2386,47.3646,47.2192,47.2774,248580.0
2023-05-05 09:35:00,48.79,48.81,48.75,48.78,23630.0,47.2871,47.3065,47.2483,47.2774,23630.0
2023-05-05 09:40:00,48.78,48.97,48.78,48.97,105055.0,47.2774,47.4615,47.2774,47.4615,105055.0
2023-05-05 09:45:00,48.96,48.97,48.91,48.92,82005.0,47.4518,47.4615,47.4034,47.4131,82005.0
2023-05-05 09:50:00,48.91,48.91,48.74,48.77,157205.0,47.4034,47.4034,47.2386,47.2677,157205.0
2023-05-05 09:55:00,48.79,48.79,48.72,48.79,23270.0,47.2871,47.2871,47.2192,47.2871,23270.0
2023-05-05 10:00:00,48.8,48.87,48.75,48.83,101745.0,47.2968,47.3646,47.2483,47.3258,101745.0
2023-05-05 10:05:00,48.85,48.87,48.82,48.87,47495.0,47.3452,47.3646,47.3161,47.3646,47495.0
2023-05-05 10:10:00,48.87,48.87,48.83,48.85,37620.0,47.3646,47.3646,47.3258,47.3452,37620.0
2023-05-05 10:15:00,48.82,48.89,48.81,48.87,11635.0,47.3161,47.384,47.3065,47.3646,11635.0
2023-05-05 10:20:00,48.89,48.91,48.81,48.82,135060.0,47.384,47.4034,47.3065,47.3161,135060.0
2023-05-05 10:25:00,48.82,48.84,48.77,48.79,35160.0,47.3161,47.3355,47.2677,47.2871,35160.0
2023-05-05 10:30:00,48.81,48.83,48.75,48.78,14335.0,47.3065,47.3258,47.2483,47.2774,14335.0
2023-05-05 10:35:00,48.79,48.81,48.76,48.79,34725.0,47.2871,47.3065,47.258,47.2871,34725.0
2023-05-05 10:40:00,48.78,48.79,48.75,48.79,3675.0,47.2774,47.2871,47.2483,47.2871,3675.0
2023-05-05 10:45:00,48.78,48.79,48.74,48.77,16385.0,47.2774,47.2871,47.2386,47.2677,16385.0
2023-05-05 10:50:00,48.78,48.82,48.78,48.8,9220.0,47.2774,47.3161,47.2774,47.2968,9220.0
2023-05-05 10:55:00,48.76,48.8,48.71,48.71,16590.0,47.258,47.2968,47.2095,47.2095,16590.0
2023-05-05 11:00:00,48.75,48.82,48.75,48.81,17630.0,47.2483,47.3161,47.2483,47.3065,17630.0
2023-05-05 11:05:00,48.84,48.86,48.74,48.74,40640.0,47.3355,47.3549,47.2386,47.2386,40640.0
2023-05-05 11:10:00,48.75,48.8,48.74,48.8,3525.0,47.2483,47.2968,47.2386,47.2968,3525.0
2023-05-05 11:15:00,48.81,48.81,48.72,48.72,14030.0,47.3065,47.3065,47.2192,47.2192,14030.0
2023-05-05 11:20:00,48.76,48.77,48.71,48.77,16250.0,47.258,47.2677,47.2095,47.2677,16250.0
2023-05-05 11:25:00,48.78,48.82,48.77,48.82,9405.0,47.2774,47.3161,47.2677,47.3161,9405.0
2023-05-05 11:30:00,48.81,48.84,48.79,48.8,15890.0,47.3065,47.3355,47.2871,47.2968,15890.0
2023-05-05 11:35:00,48.79,48.83,48.79,48.82,30040.0,47.2871,47.3258,47.2871,47.3161,30040.0
2023-05-05 11:40:00,48.82,48.82,48.78,48.79,7910.0,47.3161,47.3161,47.2774,47.2871,7910.0
2023-05-05 11:45:00,48.8,48.85,48.8,48.84,4145.0,47.2968,47.3452,47.2968,47.3355,4145.0
2023-05-05 11:50:00,48.85,48.9,48.82,48.83,94960.0,47.3452,47.3937,47.3161,47.3258,94960.0
2023-05-05 11:55:00,48.83,48.85,48.81,48.85,104620.0,47.3258,47.3452,47.3065,47.3452,104620.0
2023-05-05 12:00:00,48.86,48.89,48.83,48.84,15400.0,47.3549,47.384,47.3258,47.3355,15400.0
2023-05-05 12:05:00,48.84,48.85,48.82,48.83,13570.0,47.3355,47.3452,47.3161,47.3258,13570.0
2023-05-05 12:10:00,48.83,48.86,48.83,48.85,4335.0,47.3258,47.3549,47.3258,47.3452,4335.0
2023-05-05 12:15:00,48.85,48.86,48.84,48.85,127880.0,47.3452,47.3549,47.3355,47.3452,127880.0
2023-05-05 12:20:00,48.84,48.92,48.83,48.92,104870.0,47.3355,47.4131,47.3258,47.4131,104870.0
2023-05-05 12:25:00,48.94,48.94,48.88,48.88,19270.0,47.4324,47.4324,47.3743,47.3743,19270.0
2023-05-05 12:30:00,48.88,48.92,48.87,48.87,13210.0,47.3743,47.4131,47.3646,47.3646,13210.0
2023-05-05 12:35:00,48.87,48.88,48.83,48.85,90505.0,47.3646,47.3743,47.3258,47.3452,90505.0
2023-05-05 12:40:00,48.84,48.85,48.78,48.78,11700.0,47.3355,47.3452,47.2774,47.2774,11700.0
2023-05-05 12:45:00,48.79,48.79,48.72,48.72,14010.0,47.2871,47.2871,47.2192,47.2192,14010.0
2023-05-05 12:50:00,48.74,48.79,48.73,48.79,54880.0,47.2386,47.2871,47.2289,47.2871,54880.0
2023-05-05 12:55:00,48.82,48.85,48.82,48.85,1555.0,47.3161,47.3452,47.3161,47.3452,1555.0
2023-05-05 13:00:00,48.88,48.89,48.86,48.86,26280.0,47.3743,47.384,47.3549,47.3549,26280.0
2023-05-05 13:05:00,48.87,48.89,48.86,48.86,13670.0,47.3646,47.384,47.3549,47.3549,13670.0
2023-05-05 13:10:00,48.88,48.88,48.87,48.87,12165.0,47.3743,47.3743,47.3646,47.3646,12165.0
2023-05-05 13:15:00,48.88,48.88,48.85,48.88,8765.0,47.3743,47.3743,47.3452,47.3743,8765.0
2023-05-05 13:20:00,48.88,48.89,48.87,48.88,6410.0,47.3743,47.384,47.3646,47.3743,6410.0
2023-05-05 13:25:00,48.89,48.92,48.89,48.91,21255.0,47.384,47.4131,47.384,47.4034,21255.0
2023-05-05 13:30:00,48.92,48.94,48.92,48.93,21085.0,47.4131,47.4324,47.4131,47.4228,21085.0
2023-05-05 13:35:00,48.93,48.95,48.92,48.94,56670.0,47.4228,47.4421,47.4131,47.4324,56670.0
2023-05-05 13:40:00,48.94,48.97,48.93,48.96,22160.0,47.4324,47.4615,47.4228,47.4518,22160.0
2023-05-05 13:45:00,48.96,48.97,48.96,48.96,38770.0,47.4518,47.4615,47.4518,47.4518,38770.0
2023-05-05 13:50:00,48.97,48.97,48.94,48.94,26880.0,47.4615,47.4615,47.4324,47.4324,26880.0
2023-05-05 13:55:00,48.94,48.94,48.91,48.94,25605.0,47.4324,47.4324,47.4034,47.4324,25605.0
2023-05-05 14:00:00,48.93,48.96,48.93,48.95,14010.0,47.4228,47.4518,47.4228,47.4421,14010.0
2023-05-05 14:05:00,48.97,48.99,48.95,48.98,21835.0,47.4615,47.4809,47.4421,47.4712,21835.0
2023-05-05 14:10:00,48.98,49.01,48.95,48.95,25215.0,47.4712,47.5003,47.4421,47.4421,25215.0
2023-05-05 14:15:00,48.98,48.98,48.94,48.94,27410.0,47.4712,47.4712,47.4324,47.4324,27410.0
2023-05-05 14:20:00,48.94,48.99,48.93,48.98,28290.0,47.4324,47.4809,47.4228,47.4712,28290.0
2023-05-05 14:25:00,49.0,49.03,48.99,49.03,68605.0,47.4906,47.5197,47.4809,47.5197,68605.0
2023-05-05 14:30:00,49.01,49.06,49.01,49.04,36105.0,47.5003,47.5488,47.5003,47.5294,36105.0
2023-05-05 14:35:00,49.05,49.07,49.05,49.06,25180.0,47.5391,47.5584,47.5391,47.5488,25180.0
2023-05-05 14:40:00,49.08,49.11,49.07,49.1,27640.0,47.5681,47.5972,47.5584,47.5875,27640.0
2023-05-05 14:45:00,49.11,49.15,49.1,49.15,40520.0,47.5972,47.636,47.5875,47.636,40520.0
2023-05-05 14:50:00,49.15,49.18,49.15,49.18,48250.0,47.636,47.6651,47.636,47.6651,48250.0
2023-05-05 14:55:00,49.16,49.21,49.16,49.16,104915.0,47.6457,47.6941,47.6457,47.6457,104915.0
2023-05-05 15:00:00,49.14,49.18,49.14,49.18,53810.0,47.6263,47.6651,47.6263,47.6651,53810.0
2023-05-05 15:05:00,49.18,49.19,49.16,49.18,49350.0,47.6651,47.6747,47.6457,47.6651,49350.0
2023-05-05 15:10:00,49.17,49.17,49.14,49.14,43260.0,47.6554,47.6554,47.6263,47.6263,43260.0
2023-05-05 15:15:00,49.14,49.16,49.1,49.11,52960.0,47.6263,47.6457,47.5875,47.5972,52960.0
2023-05-05 15:20:00,49.11,49.13,49.07,49.11,46615.0,47.5972,47.6166,47.5584,47.5972,46615.0
2023-05-05 15:25:00,49.1,49.12,49.09,49.12,12760.0,47.5875,47.6069,47.5778,47.6069,12760.0
2023-05-05 15:30:00,49.11,49.13,49.09,49.11,26635.0,47.5972,47.6166,47.5778,47.5972,26635.0
2023-05-05 15:35:00,49.11,49.12,49.09,49.09,21445.0,47.5972,47.6069,47.5778,47.5778,21445.0
2023-05-05 15:40:00,49.12,49.13,49.09,49.1,25450.0,47.6069,47.6166,47.5778,47.5875,25450.0
2023-05-05 15:45:00,49.09,49.1,49.08,49.09,22765.0,47.5778,47.5875,47.5681,47.5778,22765.0
2023-05-05 15:50:00,49.08,49.09,49.05,49.06,49165.0,47.5681,47.5778,47.5391,47.5488,49165.0
2023-05-05 15:55:00,49.08,49.08,49.03,49.07,104540.0,47.5681,47.5681,47.5197,47.5584,104540.0
2023-05-08 09:30:00,49.31,49.35,49.19,49.19,127525.0,47.7911,47.8298,47.6747,47.6747,127525.0
2023-05-08 09:35:00,49.18,49.28,49.18,49.28,62810.0,47.6651,47.762,47.6651,47.762,62810.0
2023-05-08 09:40:00,49.22,49.23,49.11,49.11,24140.0,47.7038,47.7135,47.5972,47.5972,24140.0
2023-05-08 09:45:00,49.12,49.12,48.97,48.97,83365.0,47.6069,47.6069,47.4615,47.4615,83365.0
2023-05-08 09:50:00,48.96,49.02,48.92,48.96,63350.0,47.4518,47.51,47.4131,47.4518,63350.0
2023-05-08 09:55:00,48.93,49.0,48.93,48.98,19265.0,47.4228,47.4906,47.4228,47.4712,19265.0
2023-05-08 10:00:00,49.02,49.04,48.97,49.04,107580.0,47.51,47.5294,47.4615,47.5294,107580.0
2023-05-08 10:05:00,49.04,49.04,48.93,48.93,82665.0,47.5294,47.5294,47.4228,47.4228,82665.0
2023-05-08 10:10:00,48.92,48.96,48.88,48.92,147520.0,47.4131,47.4518,47.3743,47.4131,147520.0
2023-05-08 10:15:00,48.93,48.95,48.89,48.95,148475.0,47.4228,47.4421,47.384,47.4421,148475.0
2023-05-08 10:20:00,48.93,48.95,48.86,48.89,31300.0,47.4228,47.4421,47.3549,47.384,31300.0
2023-05-08 10:25:00,48.89,48.9,48.83,48.86,87265.0,47.384,47.3937,47.3258,47.3549,87265.0
2023-05-08 10:30:00,48.87,48.94,48.87,48.92,73330.0,47.3646,47.4324,47.3646,47.4131,73330.0
2023-05-08 10:35:00,48.91,48.91,48.87,48.91,25160.0,47.4034,47.4034,47.3646,47.4034,25160.0
2023-05-08 10:40:00,48.91,48.96,48.9,48.94,60040.0,47.4034,47.4518,47.3937,47.4324,60040.0
2023-05-08 10:45:00,48.94,48.96,48.94,48.95,3620.0,47.4324,47.4518,47.4324,47.4421,3620.0
2023-05-08 10:50:00,48.95,48.97,48.93,48.95,21920.0,47.4421,47.4615,47.4228,47.4421,21920.0
2023-05-08 10:55:00,48.96,48.99,48.94,48.98,29490.0,47.4518,47.4809,47.4324,47.4712,29490.0
2023-05-08 11:00:00,48.99,49.01,48.99,49.0,17020.0,47.4809,47.5003,47.4809,47.4906,17020.0
2023-05-08 11:05:00,49.02,49.02,48.99,48.99,39310.0,47.51,47.51,47.4809,47.4809,39310.0
2023-05-08 11:10:00,49.0,49.02,48.94,48.94,49290.0,47.4906,47.51,47.4324,47.4324,49290.0
2023-05-08 11:15:00,48.94,48.95,48.92,48.93,16470.0,47.4324,47.4421,47.4131,47.4228,16470.0
2023-05-08 11:20:00,48.92,48.93,48.87,48.89,11985.0,47.4131,47.4228,47.3646,47.384,11985.0
2023-05-08 11:25:00,48.89,48.89,48.84,48.84,16885.0,47.384,47.384,47.3355,47.3355,16885.0
2023-05-08 11:30:00,48.83,48.86,48.8,48.86,22385.0,47.3258,47.3549,47.2968,47.3549,22385.0
2023-05-08 11:35:00,48.83,48.86,48.8,48.81,58210.0,47.3258,47.3549,47.2968,47.3065,58210.0
2023-05-08 11:40:00,48.79,48.84,48.79,48.84,20790.0,47.2871,47.3355,47.2871,47.3355,20790.0
2023-05-08 11:45:00,48.85,48.89,48.85,48.89,5725.0,47.3452,47.384,47.3452,47.384,5725.0
2023-05-08 11:50:00,48.88,48.92,48.88,48.92,38825.0,47.3743,47.4131,47.3743,47.4131,38825.0
2023-05-08 11:55:00,48.92,48.93,48.92,48.92,127865.0,47.4131,47.4228,47.4131,47.4131,127865.0
2023-05-08 12:00:00,48.92,48.92,48.86,48.88,26995.0,47.4131,47.4131,47.3549,47.3743,26995.0
2023-05-08 12:05:00,48.86,48.88,48.86,48.88,27710.0,47.3549,47.3743,47.3549,47.3743,27710.0
2023-05-08 12:10:00,48.85,48.86,48.82,48.85,16045.0,47.3452,47.3549,47.3161,47.3452,16045.0
2023-05-08 12:15:00,48.83,48.88,48.83,48.88,15930.0,47.3258,47.3743,47.3258,47.3743,15930.0
2023-05-08 12:20:00,48.87,48.89,48.87,48.87,8500.0,47.3646,47.384,47.3646,47.3646,8500.0
2023-05-08 12:25:00,48.87,48.87,48.84,48.85,46255.0,47.3646,47.3646,47.3355,47.3452,46255.0
2023-05-08 12:30:00,48.88,48.89,48.85,48.85,5850.0,47.3743,47.384,47.3452,47.3452,5850.0
2023-05-08 12:35:00,48.86,48.86,48.85,48.86,4575.0,47.3549,47.3549,47.3452,47.3549,4575.0
2023-05-08 12:40:00,48.86,48.86,48.83,48.83,36180.0,47.3549,47.3549,47.3258,47.3258,36180.0
2023-05-08 12:45:00,48.84,48.84,48.77,48.78,14125.0,47.3355,47.3355,47.2677,47.2774,14125.0
2023-05-08 12:50:00,48.8,48.83,48.8,48.83,21225.0,47.2968,47.3258,47.2968,47.3258,21225.0
2023-05-08 12:55:00,48.8,48.83,48.79,48.83,13410.0,47.2968,47.3258,47.2871,47.3258,13410.0
2023-05-08 13:00:00,48.82,48.82,48.82,48.82,1805.0,47.3161,47.3161,47.3161,47.3161,1805.0
2023-05-08 13:05:00,48.82,48.84,48.79,48.84,27140.0,47.3161,47.3355,47.2871,47.3355,27140.0
2023-05-08 13:10:00,48.84,48.88,48.84,48.86,33930.0,47.3355,47.3743,47.3355,47.3549,33930.0
2023-05-08 13:15:00,48.85,48.87,48.84,48.86,12780.0,47.3452,47.3646,47.3355,47.3549,12780.0
2023-05-08 13:20:00,48.86,48.89,48.86,48.87,17295.0,47.3549,47.384,47.3549,47.3646,17295.0
2023-05-08 13:25:00,48.87,48.88,48.86,48.86,6230.0,47.3646,47.3743,47.3549,47.3549,6230.0
2023-05-08 13:30:00,48.88,48.91,48.88,48.91,9410.0,47.3743,47.4034,47.3743,47.4034,9410.0
2023-05-08 13:35:00,48.91,48.91,48.88,48.9,16520.0,47.4034,47.4034,47.3743,47.3937,16520.0
2023-05-08 13:40:00,48.92,48.92,48.89,48.91,9215.0,47.4131,47.4131,47.384,47.4034,9215.0
2023-05-08 13:45:00,48.92,48.95,48.91,48.93,14220.0,47.4131,47.4421,47.4034,47.4228,14220.0
2023-05-08 13:50:00,48.93,48.94,48.91,48.92,10680.0,47.4228,47.4324,47.4034,47.4131,10680.0
2023-05-08 13:55:00,48.94,48.95,48.93,48.95,118335.0,47.4324,47.4421,47.4228,47.4421,118335.0
2023-05-08 14:00:00,48.96,48.98,48.92,48.92,45865.0,47.4518,47.4712,47.4131,47.4131,45865.0
2023-05-08 14:05:00,48.92,48.92,48.74,48.81,86030.0,47.4131,47.4131,47.2386,47.3065,86030.0
2023-05-08 14:10:00,48.8,48.89,48.79,48.86,65020.0,47.2968,47.384,47.2871,47.3549,65020.0
2023-05-08 14:15:00,48.88,48.91,48.87,48.89,44885.0,47.3743,47.4034,47.3646,47.384,44885.0
2023-05-08 14:20:00,48.93,48.99,48.91,48.99,43360.0,47.4228,47.4809,47.4034,47.4809,43360.0
2023-05-08 14:25:00,48.97,48.98,48.97,48.98,39455.0,47.4615,47.4712,47.4615,47.4712,39455.0
2023-05-08 14:30:00,48.98,49.0,48.98,49.0,23885.0,47.4712,47.4906,47.4712,47.4906,23885.0
2023-05-08 14:35:00,49.0,49.02,48.99,48.99,43360.0,47.4906,47.51,47.4809,47.4809,43360.0
2023-05-08 14:40:00,48.99,49.01,48.98,48.98,18950.0,47.4809,47.5003,47.4712,47.4712,18950.0
2023-05-08 14:45:00,48.98,48.99,48.96,48.99,12330.0,47.4712,47.4809,47.4518,47.4809,12330.0
2023-05-08 14:50:00,48.99,48.99,48.97,48.99,62820.0,47.4809,47.4809,47.4615,47.4809,62820.0
2023-05-08 14:55:00,48.97,48.99,48.97,48.97,7980.0,47.4615,47.4809,47.4615,47.4615,7980.0
2023-05-08 15:00:00,48.96,48.96,48.94,48.95,130155.0,47.4518,47.4518,47.4324,47.4421,130155.0
2023-05-08 15:05:00,48.95,48.97,48.94,48.95,18895.0,47.4421,47.4615,47.4324,47.4421,18895.0
2023-05-08 15:10:00,48.94,48.96,48.92,48.93,34955.0,47.4324,47.4518,47.4131,47.4228,34955.0
2023-05-08 15:15:00,48.95,48.95,48.89,48.93,110585.0,47.4421,47.4421,47.384,47.4228,110585.0
2023-05-08 15:20:00,48.92,48.93,48.9,48.9,50115.0,47.4131,47.4228,47.3937,47.3937,50115.0
2023-05-08 15:25:00,48.9,48.9,48.87,48.89,46180.0,47.3937,47.3937,47.3646,47.384,46180.0
2023-05-08 15:30:00,48.89,48.93,48.88,48.92,39225.0,47.384,47.4228,47.3743,47.4131,39225.0
2023-05-08 15:35:00,48.93,48.94,48.92,48.94,74915.0,47.4228,47.4324,47.4131,47.4324,74915.0
2023-05-08 15:40:00,48.94,48.97,48.94,48.96,99310.0,47.4324,47.4615,47.4324,47.4518,99310.0
2023-05-08 15:45:00,48.96,49.0,48.96,48.98,62100.0,47.4518,47.4906,47.4518,47.4712,62100.0
2023-05-08 15:50:00,48.98,48.98,48.92,48.94,67735.0,47.4712,47.4712,47.4131,47.4324,67735.0
2023-05-08 15:55:00,48.92,48.94,48.91,48.93,116535.0,47.4131,47.4324,47.4034,47.4228,116535.0
2023-05-09 09:30:00,48.66,48.71,48.52,48.62,199165.0,47.1611,47.2095,47.0254,47.1223,199165.0
2023-05-09 09:35:00,48.62,48.66,48.56,48.56,69825.0,47.1223,47.1611,47.0642,47.0642,69825.0
2023-05-09 09:40:00,48.59,48.67,48.58,48.64,12665.0,47.0932,47.1708,47.0835,47.1417,12665.0
2023-05-09 09:45:00,48.63,48.65,48.57,48.57,13325.0,47.132,47.1514,47.0738,47.0738,13325.0
2023-05-09 09:50:00,48.56,48.59,48.54,48.59,5260.0,47.0642,47.0932,47.0448,47.0932,5260.0
2023-05-09 09:55:00,48.56,48.66,48.56,48.65,21680.0,47.0642,47.1611,47.0642,47.1514,21680.0
2023-05-09 10:00:00,48.66,48.66,48.56,48.56,21935.0,47.1611,47.1611,47.0642,47.0642,21935.0
2023-05-09 10:05:00,48.58,48.61,48.51,48.55,89265.0,47.0835,47.1126,47.0157,47.0545,89265.0
2023-05-09 10:10:00,48.54,48.59,48.51,48.57,33030.0,47.0448,47.0932,47.0157,47.0738,33030.0
2023-05-09 10:15:00,48.58,48.66,48.57,48.63,30330.0,47.0835,47.1611,47.0738,47.132,30330.0
2023-05-09 10:20:00,48.65,48.65,48.63,48.63,10980.0,47.1514,47.1514,47.132,47.132,10980.0
2023-05-09 10:25:00,48.64,48.69,48.64,48.67,22560.0,47.1417,47.1901,47.1417,47.1708,22560.0
2023-05-09 10:30:00,48.68,48.68,48.63,48.66,9005.0,47.1805,47.1805,47.132,47.1611,9005.0
2023-05-09 10:35:00,48.65,48.68,48.62,48.67,31025.0,47.1514,47.1805,47.1223,47.1708,31025.0
2023-05-09 10:40:00,48.72,48.73,48.7,48.73,14765.0,47.2192,47.2289,47.1998,47.2289,14765.0
2023-05-09 10:45:00,48.76,48.76,48.67,48.68,16130.0,47.258,47.258,47.1708,47.1805,16130.0
2023-05-09 10:50:00,48.65,48.7,48.65,48.7,32980.0,47.1514,47.1998,47.1514,47.1998,32980.0
2023-05-09 10:55:00,48.71,48.74,48.7,48.7,28165.0,47.2095,47.2386,47.1998,47.1998,28165.0
2023-05-09 11:00:00,48.72,48.75,48.72,48.73,21365.0,47.2192,47.2483,47.2192,47.2289,21365.0
2023-05-09 11:05:00,48.72,48.74,48.71,48.74,14545.0,47.2192,47.2386,47.2095,47.2386,14545.0
2023-05-09 11:10:00,48.73,48.73,48.69,48.73,77265.0,47.2289,47.2289,47.1901,47.2289,77265.0
2023-05-09 11:15:00,48.74,48.79,48.74,48.79,30075.0,47.2386,47.2871,47.2386,47.2871,30075.0
2023-05-09 11:20:00,48.79,48.79,48.74,48.74,16595.0,47.2871,47.2871,47.2386,47.2386,16595.0
2023-05-09 11:25:00,48.72,48.73,48.67,48.68,41405.0,47.2192,47.2289,47.1708,47.1805,41405.0
2023-05-09 11:30:00,48.7,48.76,48.7,48.75,13070.0,47.1998,47.258,47.1998,47.2483,13070.0
2023-05-09 11:35:00,48.78,48.78,48.73,48.73,13630.0,47.2774,47.2774,47.2289,47.2289,13630.0
2023-05-09 11:40:00,48.74,48.74,48.69,48.7,19585.0,47.2386,47.2386,47.1901,47.1998,19585.0
2023-05-09 11:45:00,48.71,48.72,48.7,48.71,4950.0,47.2095,47.2192,47.1998,47.2095,4950.0
2023-05-09 11:50:00,48.72,48.72,48.68,48.68,9765.0,47.2192,47.2192,47.1805,47.1805,9765.0
2023-05-09 11:55:00,48.68,48.69,48.66,48.67,26805.0,47.1805,47.1901,47.1611,47.1708,26805.0
2023-05-09 12:00:00,48.67,48.7,48.67,48.7,7790.0,47.1708,47.1998,47.1708,47.1998,7790.0
2023-05-09 12:05:00,48.7,48.74,48.7,48.71,45425.0,47.1998,47.2386,47.1998,47.2095,45425.0
2023-05-09 12:10:00,48.71,48.71,48.7,48.7,31495.0,47.2095,47.2095,47.1998,47.1998,31495.0
2023-05-09 12:15:00,48.67,48.7,48.65,48.68,10975.0,47.1708,47.1998,47.1514,47.1805,10975.0
2023-05-09 12:20:00,48.67,48.69,48.65,48.67,10445.0,47.1708,47.1901,47.1514,47.1708,10445.0
2023-05-09 12:25:00,48.67,48.7,48.67,48.67,4640.0,47.1708,47.1998,47.1708,47.1708,4640.0
2023-05-09 12:30:00,48.69,48.72,48.69,48.71,37270.0,47.1901,47.2192,47.1901,47.2095,37270.0
2023-05-09 12:35:00,48.73,48.73,48.67,48.68,8680.0,47.2289,47.2289,47.1708,47.1805,8680.0
2023-05-09 12:40:00,48.69,48.69,48.68,48.68,5000.0,47.1901,47.1901,47.1805,47.1805,5000.0
2023-05-09 12:45:00,48.69,48.69,48.67,48.67,10620.0,47.1901,47.1901,47.1708,47.1708,10620.0
2023-05-09 12:50:00,48.68,48.72,48.68,48.71,7365.0,47.1805,47.2192,47.1805,47.2095,7365.0
2023-05-09 12:55:00,48.72,48.76,48.72,48.75,7985.0,47.2192,47.258,47.2192,47.2483,7985.0
2023-05-09 13:00:00,48.76,48.76,48.72,48.73,14750.0,47.258,47.258,47.2192,47.2289,14750.0
2023-05-09 13:05:00,48.72,48.74,48.72,48.73,42315.0,47.2192,47.2386,47.2192,47.2289,42315.0
2023-05-09 13:10:00,48.7,48.72,48.7,48.7,11905.0,47.1998,47.2192,47.1998,47.1998,11905.0
2023-05-09 13:15:00,48.7,48.73,48.7,48.73,12840.0,47.1998,47.2289,47.1998,47.2289,12840.0
2023-05-09 13:20:00,48.74,48.74,48.74,48.74,2720.0,47.2386,47.2386,47.2386,47.2386,2720.0
2023-05-09 13:25:00,48.76,48.78,48.76,48.77,15760.0,47.258,47.2774,47.258,47.2677,15760.0
2023-05-09 13:30:00,48.79,48.8,48.78,48.8,5700.0,47.2871,47.2968,47.2774,47.2968,5700.0
2023-05-09 13:35:00,48.82,48.82,48.77,48.78,13175.0,47.3161,47.3161,47.2677,47.2774,13175.0
2023-05-09 13:40:00,48.78,48.79,48.77,48.78,7610.0,47.2774,47.2871,47.2677,47.2774,7610.0
2023-05-09 13:45:00,48.78,48.83,48.78,48.83,10785.0,47.2774,47.3258,47.2774,47.3258,10785.0
2023-05-09 13:50:00,48.83,48.87,48.8,48.85,9840.0,47.3258,47.3646,47.2968,47.3452,9840.0
2023-05-09 13:55:00,48.88,48.91,48.88,48.91,36170.0,47.3743,47.4034,47.3743,47.4034,36170.0
2023-05-09 14:00:00,48.91,48.93,48.91,48.92,8255.0,47.4034,47.4228,47.4034,47.4131,8255.0
2023-05-09 14:05:00,48.91,48.92,48.89,48.92,10430.0,47.4034,47.4131,47.384,47.4131,10430.0
2023-05-09 14:10:00,48.91,48.91,48.88,48.89,12720.0,47.4034,47.4034,47.3743,47.384,12720.0
2023-05-09 14:15:00,48.91,48.94,48.91,48.92,30550.0,47.4034,47.4324,47.4034,47.4131,30550.0
2023-05-09 14:20:00,48.93,48.94,48.91,48.91,8200.0,47.4228,47.4324,47.4034,47.4034,8200.0
2023-05-09 14:25:00,48.9,48.91,48.88,48.9,37735.0,47.3937,47.4034,47.3743,47.3937,37735.0
2023-05-09 14:30:00,48.9,48.92,48.89,48.89,110525.0,47.3937,47.4131,47.384,47.384,110525.0
2023-05-09 14:35:00,48.9,48.91,48.88,48.89,13930.0,47.3937,47.4034,47.3743,47.384,13930.0
2023-05-09 14:40:00,48.89,48.9,48.88,48.89,90810.0,47.384,47.3937,47.3743,47.384,90810.0
2023-05-09 14:45:00,48.89,48.91,48.88,48.91,19200.0,47.384,47.4034,47.3743,47.4034,19200.0
2023-05-09 14:50:00,48.91,48.91,48.81,48.81,10875.0,47.4034,47.4034,47.3065,47.3065,10875.0
2023-05-09 14:55:00,48.81,48.85,48.8,48.84,14660.0,47.3065,47.3452,47.2968,47.3355,14660.0
2023-05-09 15:00:00,48.86,48.88,48.85,48.88,20970.0,47.3549,47.3743,47.3452,47.3743,20970.0
2023-05-09 15:05:00,48.88,48.92,48.88,48.9,24960.0,47.3743,47.4131,47.3743,47.3937,24960.0
2023-05-09 15:10:00,48.89,48.91,48.88,48.88,21050.0,47.384,47.4034,47.3743,47.3743,21050.0
2023-05-09 15:15:00,48.87,48.88,48.85,48.85,28280.0,47.3646,47.3743,47.3452,47.3452,28280.0
2023-05-09 15:20:00,48.86,48.87,48.85,48.87,55155.0,47.3549,47.3646,47.3452,47.3646,55155.0
2023-05-09 15:25:00,48.87,48.89,48.86,48.88,126830.0,47.3646,47.384,47.3549,47.3743,126830.0
2023-05-09 15:30:00,48.86,48.89,48.86,48.89,74615.0,47.3549,47.384,47.3549,47.384,74615.0
2023-05-09 15:35:00,48.89,48.91,48.85,48.85,39450.0,47.384,47.4034,47.3452,47.3452,39450.0
2023-05-09 15:40:00,48.86,48.86,48.81,48.82,137260.0,47.3549,47.3549,47.3065,47.3161,137260.0
2023-05-09 15:45:00,48.81,48.85,48.8,48.84,32635.0,47.3065,47.3452,47.2968,47.3355,32635.0
2023-05-09 15:50:00,48.81,48.82,48.78,48.79,49980.0,47.3065,47.3161,47.2774,47.2871,49980.0
2023-05-09 15:55:00,48.79,48.82,48.74,48.74,173165.0,47.2871,47.3161,47.2386,47.2386,173165.0
2023-05-10 09:30:00,49.34,49.34,49.19,49.22,124925.0,47.8201,47.8201,47.6747,47.7038,124925.0
2023-05-10 09:35:00,49.22,49.23,49.0,49.0,106290.0,47.7038,47.7135,47.4906,47.4906,106290.0
2023-05-10 09:40:00,49.0,49.0,48.9,48.94,52165.0,47.4906,47.4906,47.3937,47.4324,52165.0
2023-05-10 09:45:00,48.91,48.93,48.78,48.82,29410.0,47.4034,47.4228,47.2774,47.3161,29410.0
2023-05-10 09:50:00,48.83,48.85,48.77,48.77,40560.0,47.3258,47.3452,47.2677,47.2677,40560.0
2023-05-10 09:55:00,48.76,48.85,48.76,48.85,8375.0,47.258,47.3452,47.258,47.3452,8375.0
2023-05-10 10:00:00,48.84,48.92,48.84,48.92,33265.0,47.3355,47.4131,47.3355,47.4131,33265.0
2023-05-10 10:05:00,48.91,48.95,48.86,48.89,35995.0,47.4034,47.4421,47.3549,47.384,35995.0
2023-05-10 10:10:00,48.85,48.9,48.83,48.84,86580.0,47.3452,47.3937,47.3258,47.3355,86580.0
2023-05-10 10:15:00,48.83,48.86,48.66,48.67,111580.0,47.3258,47.3549,47.1611,47.1708,111580.0
2023-05-10 10:20:00,48.67,48.79,48.67,48.77,23485.0,47.1708,47.2871,47.1708,47.2677,23485.0
2023-05-10 10:25:00,48.81,48.82,48.73,48.73,32235.0,47.3065,47.3161,47.2289,47.2289,32235.0
2023-05-10 10:30:00,48.78,48.8,48.77,48.78,24220.0,47.2774,47.2968,47.2677,47.2774,24220.0
2023-05-10 10:35:00,48.75,48.77,48.64,48.67,27680.0,47.2483,47.2677,47.1417,47.1708,27680.0
2023-05-10 10:40:00,48.68,48.72,48.64,48.65,24835.0,47.1805,47.2192,47.1417,47.1514,24835.0
2023-05-10 10:45:00,48.61,48.71,48.54,48.71,26265.0,47.1126,47.2095,47.0448,47.2095,26265.0
2023-05-10 10:50:00,48.66,48.73,48.66,48.71,53015.0,47.1611,47.2289,47.1611,47.2095,53015.0
2023-05-10 10:55:00,48.71,48.71,48.67,48.7,13680.0,47.2095,47.2095,47.1708,47.1998,13680.0
2023-05-10 11:00:00,48.74,48.75,48.73,48.75,4545.0,47.2386,47.2483,47.2289,47.2483,4545.0
2023-05-10 11:05:00,48.75,48.78,48.72,48.78,9330.0,47.2483,47.2774,47.2192,47.2774,9330.0
2023-05-10 11:10:00,48.78,48.82,48.75,48.75,20935.0,47.2774,47.3161,47.2483,47.2483,20935.0
2023-05-10 11:15:00,48.76,48.86,48.76,48.86,12910.0,47.258,47.3549,47.258,47.3549,12910.0
2023-05-10 11:20:00,48.86,48.87,48.85,48.86,24045.0,47.3549,47.3646,47.3452,47.3549,24045.0
2023-05-10 11:25:00,48.85,48.85,48.83,48.83,15100.0,47.3452,47.3452,47.3258,47.3258,15100.0
2023-05-10 11:30:00,48.83,48.89,48.8,48.86,272235.0,47.3258,47.384,47.2968,47.3549,272235.0
2023-05-10 11:35:00,48.86,48.86,48.8,48.81,57565.0,47.3549,47.3549,47.2968,47.3065,57565.0
2023-05-10 11:40:00,48.81,48.87,48.81,48.84,16910.0,47.3065,47.3646,47.3065,47.3355,16910.0
2023-05-10 11:45:00,48.81,48.82,48.79,48.79,15935.0,47.3065,47.3161,47.2871,47.2871,15935.0
2023-05-10 11:50:00,48.79,48.82,48.77,48.78,47365.0,47.2871,47.3161,47.2677,47.2774,47365.0
2023-05-10 11:55:00,48.78,48.79,48.73,48.75,50480.0,47.2774,47.2871,47.2289,47.2483,50480.0
2023-05-10 12:00:00,48.77,48.77,48.67,48.67,1457100.0,47.2677,47.2677,47.1708,47.1708,1457100.0
2023-05-10 12:05:00,48.67,48.68,48.65,48.67,6980.0,47.1708,47.1805,47.1514,47.1708,6980.0
2023-05-10 12:10:00,48.71,48.73,48.7,48.71,13575.0,47.2095,47.2289,47.1998,47.2095,13575.0
2023-05-10 12:15:00,48.68,48.73,48.68,48.73,33885.0,47.1805,47.2289,47.1805,47.2289,33885.0
2023-05-10 12:20:00,48.72,48.76,48.72,48.76,2655.0,47.2192,47.258,47.2192,47.258,2655.0
2023-05-10 12:25:00,48.78,48.79,48.73,48.75,10830.0,47.2774,47.2871,47.2289,47.2483,10830.0
2023-05-10 12:30:00,48.76,48.76,48.7,48.7,9060.0,47.258,47.258,47.1998,47.1998,9060.0
2023-05-10 12:35:00,48.7,48.7,48.64,48.68,13075.0,47.1998,47.1998,47.1417,47.1805,13075.0
2023-05-10 12:40:00,48.7,48.71,48.65,48.66,17000.0,47.1998,47.2095,47.1514,47.1611,17000.0
2023-05-10 12:45:00,48.66,48.68,48.63,48.63,13550.0,47.1611,47.1805,47.132,47.132,13550.0
2023-05-10 12:50:00,48.64,48.66,48.6,48.61,14865.0,47.1417,47.1611,47.1029,47.1126,14865.0
2023-05-10 12:55:00,48.62,48.63,48.56,48.61,37595.0,47.1223,47.132,47.0642,47.1126,37595.0
2023-05-10 13:00:00,48.58,48.59,48.53,48.55,24765.0,47.0835,47.0932,47.0351,47.0545,24765.0
2023-05-10 13:05:00,48.55,48.57,48.51,48.52,26955.0,47.0545,47.0738,47.0157,47.0254,26955.0
2023-05-10 13:10:00,48.51,48.51,48.46,48.5,21195.0,47.0157,47.0157,46.9672,47.006,21195.0
2023-05-10 13:15:00,48.47,48.49,48.45,48.48,12970.0,46.9769,46.9963,46.9575,46.9866,12970.0
2023-05-10 13:20:00,48.47,48.47,48.4,48.4,15835.0,46.9769,46.9769,46.9091,46.9091,15835.0
2023-05-10 13:25:00,48.39,48.4,48.34,48.38,25390.0,46.8994,46.9091,46.8509,46.8897,25390.0
2023-05-10 13:30:00,48.37,48.42,48.36,48.41,21445.0,46.88,46.9285,46.8703,46.9188,21445.0
2023-05-10 13:35:00,48.41,48.44,48.34,48.34,32225.0,46.9188,46.9479,46.8509,46.8509,32225.0
2023-05-10 13:40:00,48.33,48.38,48.33,48.38,15170.0,46.8412,46.8897,46.8412,46.8897,15170.0
2023-05-10 13:45:00,48.4,48.46,48.38,48.45,11180.0,46.9091,46.9672,46.8897,46.9575,11180.0
2023-05-10 13:50:00,48.46,48.5,48.45,48.49,11490.0,46.9672,47.006,46.9575,46.9963,11490.0
2023-05-10 13:55:00,48.48,48.52,48.48,48.51,21225.0,46.9866,47.0254,46.9866,47.0157,21225.0
2023-05-10 14:00:00,48.55,48.57,48.54,48.55,49395.0,47.0545,47.0738,47.0448,47.0545,49395.0
2023-05-10 14:05:00,48.57,48.59,48.56,48.59,14635.0,47.0738,47.0932,47.0642,47.0932,14635.0
2023-05-10 14:10:00,48.6,48.63,48.6,48.6,24200.0,47.1029,47.132,47.1029,47.1029,24200.0
2023-05-10 14:15:00,48.61,48.63,48.6,48.62,43060.0,47.1126,47.132,47.1029,47.1223,43060.0
2023-05-10 14:20:00,48.61,48.61,48.56,48.57,8575.0,47.1126,47.1126,47.0642,47.0738,8575.0
2023-05-10 14:25:00,48.56,48.66,48.56,48.64,25625.0,47.0642,47.1611,47.0642,47.1417,25625.0
2023-05-10 14:30:00,48.66,48.67,48.65,48.66,59475.0,47.1611,47.1708,47.1514,47.1611,59475.0
2023-05-10 14:35:00,48.67,48.71,48.67,48.68,61635.0,47.1708,47.2095,47.1708,47.1805,61635.0
2023-05-10 14:40:00,48.69,48.77,48.69,48.74,14870.0,47.1901,47.2677,47.1901,47.2386,14870.0
2023-05-10 14:45:00,48.75,48.76,48.68,48.68,20415.0,47.2483,47.258,47.1805,47.1805,20415.0
2023-05-10 14:50:00,48.69,48.71,48.66,48.68,33170.0,47.1901,47.2095,47.1611,47.1805,33170.0
2023-05-10 14:55:00,48.67,48.71,48.67,48.7,13050.0,47.1708,47.2095,47.1708,47.1998,13050.0
2023-05-10 15:00:00,48.69,48.72,48.68,48.71,41555.0,47.1901,47.2192,47.1805,47.2095,41555.0
2023-05-10 15:05:00,48.74,48.77,48.7,48.75,30885.0,47.2386,47.2677,47.1998,47.2483,30885.0
2023-05-10 15:10:00,48.76,48.76,48.7,48.71,86580.0,47.258,47.258,47.1998,47.2095,86580.0
2023-05-10 15:15:00,48.71,48.75,48.68,48.75,43475.0,47.2095,47.2483,47.1805,47.2483,43475.0
2023-05-10 15:20:00,48.78,48.86,48.77,48.86,58220.0,47.2774,47.3549,47.2677,47.3549,58220.0
2023-05-10 15:25:00,48.88,48.92,48.86,48.86,38295.0,47.3743,47.4131,47.3549,47.3549,38295.0
2023-05-10 15:30:00,48.85,48.96,48.85,48.93,47245.0,47.3452,47.4518,47.3452,47.4228,47245.0
2023-05-10 15:35:00,48.91,48.93,48.9,48.92,27930.0,47.4034,47.4228,47.3937,47.4131,27930.0
2023-05-10 15:40:00,48.93,48.96,48.93,48.93,41725.0,47.4228,47.4518,47.4228,47.4228,41725.0
2023-05-10 15:45:00,48.91,48.95,48.89,48.92,39390.0,47.4034,47.4421,47.384,47.4131,39390.0
2023-05-10 15:50:00,48.91,48.91,48.81,48.87,126820.0,47.4034,47.4034,47.3065,47.3646,126820.0
2023-05-10 15:55:00,48.88,48.88,48.81,48.83,133760.0,47.3743,47.3743,47.3065,47.3258,133760.0
2023-05-11 09:30:00,48.56,48.61,48.48,48.56,141995.0,47.0642,47.1126,46.9866,47.0642,141995.0
2023-05-11 09:35:00,48.53,48.64,48.53,48.6,184270.0,47.0351,47.1417,47.0351,47.1029,184270.0
2023-05-11 09:40:00,48.6,48.7,48.6,48.68,44085.0,47.1029,47.1998,47.1029,47.1805,44085.0
2023-05-11 09:45:00,48.67,48.67,48.55,48.56,126030.0,47.1708,47.1708,47.0545,47.0642,126030.0
2023-05-11 09:50:00,48.55,48.6,48.49,48.51,110780.0,47.0545,47.1029,46.9963,47.0157,110780.0
2023-05-11 09:55:00,48.52,48.6,48.52,48.56,122445.0,47.0254,47.1029,47.0254,47.0642,122445.0
2023-05-11 10:00:00,48.56,48.57,48.46,48.47,39420.0,47.0642,47.0738,46.9672,46.9769,39420.0
2023-05-11 10:05:00,48.48,48.51,48.43,48.46,36280.0,46.9866,47.0157,46.9382,46.9672,36280.0
2023-05-11 10:10:00,48.47,48.48,48.39,48.45,42595.0,46.9769,46.9866,46.8994,46.9575,42595.0
2023-05-11 10:15:00,48.44,48.5,48.36,48.36,175745.0,46.9479,47.006,46.8703,46.8703,175745.0
2023-05-11 10:20:00,48.36,48.44,48.31,48.44,50590.0,46.8703,46.9479,46.8219,46.9479,50590.0
2023-05-11 10:25:00,48.44,48.49,48.43,48.47,25005.0,46.9479,46.9963,46.9382,46.9769,25005.0
2023-05-11 10:30:00,48.47,48.5,48.4,48.41,23430.0,46.9769,47.006,46.9091,46.9188,23430.0
2023-05-11 10:35:00,48.45,48.45,48.38,48.38,17350.0,46.9575,46.9575,46.8897,46.8897,17350.0
2023-05-11 10:40:00,48.39,48.39,48.35,48.37,24425.0,46.8994,46.8994,46.8606,46.88,24425.0
2023-05-11 10:45:00,48.37,48.54,48.37,48.48,35805.0,46.88,47.0448,46.88,46.9866,35805.0
2023-05-11 10:50:00,48.49,48.51,48.43,48.43,41085.0,46.9963,47.0157,46.9382,46.9382,41085.0
2023-05-11 10:55:00,48.45,48.46,48.44,48.46,5125.0,46.9575,46.9672,46.9479,46.9672,5125.0
2023-05-11 11:00:00,48.45,48.49,48.45,48.48,6425.0,46.9575,46.9963,46.9575,46.9866,6425.0
2023-05-11 11:05:00,48.48,48.48,48.4,48.41,48900.0,46.9866,46.9866,46.9091,46.9188,48900.0
2023-05-11 11:10:00,48.41,48.42,48.36,48.37,23485.0,46.9188,46.9285,46.8703,46.88,23485.0
2023-05-11 11:15:00,48.39,48.41,48.34,48.36,34455.0,46.8994,46.9188,46.8509,46.8703,34455.0
2023-05-11 11:20:00,48.35,48.4,48.35,48.38,13660.0,46.8606,46.9091,46.8606,46.8897,13660.0
2023-05-11 11:25:00,48.37,48.38,48.32,48.38,22620.0,46.88,46.8897,46.8315,46.8897,22620.0
2023-05-11 11:30:00,48.39,48.45,48.39,48.41,28930.0,46.8994,46.9575,46.8994,46.9188,28930.0
2023-05-11 11:35:00,48.42,48.45,48.4,48.41,32465.0,46.9285,46.9575,46.9091,46.9188,32465.0
2023-05-11 11:40:00,48.42,48.53,48.42,48.52,24995.0,46.9285,47.0351,46.9285,47.0254,24995.0
2023-05-11 11:45:00,48.51,48.51,48.43,48.45,58455.0,47.0157,47.0157,46.9382,46.9575,58455.0
2023-05-11 11:50:00,48.44,48.51,48.44,48.49,64205.0,46.9479,47.0157,46.9479,46.9963,64205.0
2023-05-11 11:55:00,48.46,48.49,48.45,48.48,16765.0,46.9672,46.9963,46.9575,46.9866,16765.0
2023-05-11 12:00:00,48.52,48.52,48.41,48.43,40050.0,47.0254,47.0254,46.9188,46.9382,40050.0
2023-05-11 12:05:00,48.43,48.51,48.42,48.51,57700.0,46.9382,47.0157,46.9285,47.0157,57700.0
2023-05-11 12:10:00,48.45,48.46,48.42,48.46,80075.0,46.9575,46.9672,46.9285,46.9672,80075.0
2023-05-11 12:15:00,48.45,48.45,48.42,48.45,40740.0,46.9575,46.9575,46.9285,46.9575,40740.0
2023-05-11 12:20:00,48.47,48.55,48.46,48.55,23360.0,46.9769,47.0545,46.9672,47.0545,23360.0
2023-05-11 12:25:00,48.53,48.53,48.45,48.48,78790.0,47.0351,47.0351,46.9575,46.9866,78790.0
2023-05-11 12:30:00,48.5,48.51,48.47,48.47,15085.0,47.006,47.0157,46.9769,46.9769,15085.0
2023-05-11 12:35:00,48.48,48.5,48.47,48.47,13020.0,46.9866,47.006,46.9769,46.9769,13020.0
2023-05-11 12:40:00,48.46,48.5,48.45,48.49,16715.0,46.9672,47.006,46.9575,46.9963,16715.0
2023-05-11 12:45:00,48.49,48.49,48.48,48.49,18870.0,46.9963,46.9963,46.9866,46.9963,18870.0
2023-05-11 12:50:00,48.48,48.5,48.44,48.45,21785.0,46.9866,47.006,46.9479,46.9575,21785.0
2023-05-11 12:55:00,48.46,48.48,48.43,48.46,460795.0,46.9672,46.9866,46.9382,46.9672,460795.0
2023-05-11 13:00:00,48.47,48.47,48.44,48.45,286520.0,46.9769,46.9769,46.9479,46.9575,286520.0
2023-05-11 13:05:00,48.45,48.5,48.43,48.45,39420.0,46.9575,47.006,46.9382,46.9575,39420.0
2023-05-11 13:10:00,48.46,48.46,48.41,48.45,35790.0,46.9672,46.9672,46.9188,46.9575,35790.0
2023-05-11 13:15:00,48.44,48.48,48.44,48.48,54890.0,46.9479,46.9866,46.9479,46.9866,54890.0
2023-05-11 13:20:00,48.48,48.48,48.39,48.4,89255.0,46.9866,46.9866,46.8994,46.9091,89255.0
2023-05-11 13:25:00,48.4,48.45,48.39,48.42,74590.0,46.9091,46.9575,46.8994,46.9285,74590.0
2023-05-11 13:30:00,48.42,48.45,48.4,48.45,115945.0,46.9285,46.9575,46.9091,46.9575,115945.0
2023-05-11 13:35:00,48.44,48.47,48.41,48.47,23480.0,46.9479,46.9769,46.9188,46.9769,23480.0
2023-05-11 13:40:00,48.47,48.47,48.41,48.41,94475.0,46.9769,46.9769,46.9188,46.9188,94475.0
2023-05-11 13:45:00,48.38,48.38,48.29,48.3,113380.0,46.8897,46.8897,46.8025,46.8122,113380.0
2023-05-11 13:50:00,48.28,48.38,48.28,48.38,56035.0,46.7928,46.8897,46.7928,46.8897,56035.0
2023-05-11 13:55:00,48.37,48.43,48.36,48.42,14295.0,46.88,46.9382,46.8703,46.9285,14295.0
2023-05-11 14:00:00,48.43,48.43,48.38,48.41,12605.0,46.9382,46.9382,46.8897,46.9188,12605.0
2023-05-11 14:05:00,48.4,48.42,48.39,48.42,15220.0,46.9091,46.9285,46.8994,46.9285,15220.0
2023-05-11 14:10:00,48.43,48.43,48.4,48.42,18625.0,46.9382,46.9382,46.9091,46.9285,18625.0
2023-05-11 14:15:00,48.42,48.42,48.37,48.37,6130.0,46.9285,46.9285,46.88,46.88,6130.0
2023-05-11 14:20:00,48.35,48.41,48.35,48.41,59650.0,46.8606,46.9188,46.8606,46.9188,59650.0
2023-05-11 14:25:00,48.41,48.43,48.4,48.42,18975.0,46.9188,46.9382,46.9091,46.9285,18975.0
2023-05-11 14:30:00,48.43,48.44,48.42,48.44,29220.0,46.9382,46.9479,46.9285,46.9479,29220.0
2023-05-11 14:35:00,48.44,48.46,48.43,48.45,16880.0,46.9479,46.9672,46.9382,46.9575,16880.0
2023-05-11 14:40:00,48.46,48.53,48.46,48.5,140585.0,46.9672,47.0351,46.9672,47.006,140585.0
2023-05-11 14:45:00,48.49,48.51,48.48,48.51,12680.0,46.9963,47.0157,46.9866,47.0157,12680.0
2023-05-11 14:50:00,48.5,48.5,48.45,48.45,22115.0,47.006,47.006,46.9575,46.9575,22115.0
2023-05-11 14:55:00,48.46,48.51,48.46,48.51,32050.0,46.9672,47.0157,46.9672,47.0157,32050.0
2023-05-11 15:00:00,48.51,48.52,48.49,48.49,17045.0,47.0157,47.0254,46.9963,46.9963,17045.0
2023-05-11 15:05:00,48.48,48.54,48.46,48.52,61720.0,46.9866,47.0448,46.9672,47.0254,61720.0
2023-05-11 15:10:00,48.52,48.52,48.5,48.52,19255.0,47.0254,47.0254,47.006,47.0254,19255.0
2023-05-11 15:15:00,48.51,48.52,48.46,48.47,35525.0,47.0157,47.0254,46.9672,46.9769,35525.0
2023-05-11 15:20:00,48.46,48.51,48.45,48.5,26685.0,46.9672,47.0157,46.9575,47.006,26685.0
2023-05-11 15:25:00,48.49,48.51,48.48,48.49,29245.0,46.9963,47.0157,46.9866,46.9963,29245.0
2023-05-11 15:30:00,48.48,48.5,48.47,48.48,22700.0,46.9866,47.006,46.9769,46.9866,22700.0
2023-05-11 15:35:00,48.49,48.49,48.46,48.46,31935.0,46.9963,46.9963,46.9672,46.9672,31935.0
2023-05-11 15:40:00,48.47,48.47,48.44,48.46,39830.0,46.9769,46.9769,46.9479,46.9672,39830.0
2023-05-11 15:45:00,48.46,48.51,48.46,48.5,48650.0,46.9672,47.0157,46.9672,47.006,48650.0
2023-05-11 15:50:00,48.5,48.5,48.47,48.49,39305.0,47.006,47.006,46.9769,46.9963,39305.0
2023-05-11 15:55:00,48.5,48.54,48.5,48.52,129500.0,47.006,47.0448,47.006,47.0254,129500.0
2023-05-12 09:30:00,48.71,48.77,48.71,48.75,108880.0,47.2095,47.2677,47.2095,47.2483,108880.0
2023-05-12 09:35:00,48.76,48.77,48.71,48.73,43920.0,47.258,47.2677,47.2095,47.2289,43920.0
2023-05-12 09:40:00,48.77,48.8,48.73,48.8,98295.0,47.2677,47.2968,47.2289,47.2968,98295.0
2023-05-12 09:45:00,48.8,48.83,48.7,48.71,21215.0,47.2968,47.3258,47.1998,47.2095,21215.0
2023-05-12 09:50:00,48.69,48.83,48.69,48.83,13150.0,47.1901,47.3258,47.1901,47.3258,13150.0
2023-05-12 09:55:00,48.81,48.81,48.72,48.72,20625.0,47.3065,47.3065,47.2192,47.2192,20625.0
2023-05-12 10:00:00,48.68,48.69,48.59,48.59,31275.0,47.1805,47.1901,47.0932,47.0932,31275.0
2023-05-12 10:05:00,48.58,48.58,48.51,48.55,5700.0,47.0835,47.0835,47.0157,47.0545,5700.0
2023-05-12 10:10:00,48.57,48.63,48.57,48.6,34990.0,47.0738,47.132,47.0738,47.1029,34990.0
2023-05-12 10:15:00,48.59,48.6,48.54,48.6,13115.0,47.0932,47.1029,47.0448,47.1029,13115.0
2023-05-12 10:20:00,48.59,48.6,48.57,48.58,3520.0,47.0932,47.1029,47.0738,47.0835,3520.0
2023-05-12 10:25:00,48.59,48.59,48.57,48.57,12470.0,47.0932,47.0932,47.0738,47.0738,12470.0
2023-05-12 10:30:00,48.54,48.55,48.5,48.53,45165.0,47.0448,47.0545,47.006,47.0351,45165.0
2023-05-12 10:35:00,48.51,48.51,48.45,48.49,26065.0,47.0157,47.0157,46.9575,46.9963,26065.0
2023-05-12 10:40:00,48.49,48.52,48.48,48.49,15020.0,46.9963,47.0254,46.9866,46.9963,15020.0
2023-05-12 10:45:00,48.49,48.49,48.44,48.47,15620.0,46.9963,46.9963,46.9479,46.9769,15620.0
2023-05-12 10:50:00,48.44,48.45,48.4,48.43,38820.0,46.9479,46.9575,46.9091,46.9382,38820.0
2023-05-12 10:55:00,48.43,48.49,48.43,48.49,17610.0,46.9382,46.9963,46.9382,46.9963,17610.0
2023-05-12 11:00:00,48.51,48.52,48.47,48.52,18425.0,47.0157,47.0254,46.9769,47.0254,18425.0
2023-05-12 11:05:00,48.52,48.56,48.52,48.52,14020.0,47.0254,47.0642,47.0254,47.0254,14020.0
2023-05-12 11:10:00,48.52,48.53,48.47,48.47,13085.0,47.0254,47.0351,46.9769,46.9769,13085.0
2023-05-12 11:15:00,48.43,48.45,48.42,48.44,22175.0,46.9382,46.9575,46.9285,46.9479,22175.0
2023-05-12 11:20:00,48.43,48.46,48.43,48.43,12210.0,46.9382,46.9672,46.9382,46.9382,12210.0
2023-05-12 11:25:00,48.43,48.46,48.41,48.42,27315.0,46.9382,46.9672,46.9188,46.9285,27315.0
2023-05-12 11:30:00,48.41,48.44,48.39,48.41,29155.0,46.9188,46.9479,46.8994,46.9188,29155.0
2023-05-12 11:35:00,48.42,48.42,48.36,48.36,78020.0,46.9285,46.9285,46.8703,46.8703,78020.0
2023-05-12 11:40:00,48.35,48.39,48.35,48.37,14615.0,46.8606,46.8994,46.8606,46.88,14615.0
2023-05-12 11:45:00,48.38,48.42,48.37,48.4,39950.0,46.8897,46.9285,46.88,46.9091,39950.0
2023-05-12 11:50:00,48.41,48.42,48.38,48.41,21115.0,46.9188,46.9285,46.8897,46.9188,21115.0
2023-05-12 11:55:00,48.41,48.46,48.41,48.45,93175.0,46.9188,46.9672,46.9188,46.9575,93175.0
2023-05-12 12:00:00,48.46,48.48,48.36,48.37,92435.0,46.9672,46.9866,46.8703,46.88,92435.0
2023-05-12 12:05:00,48.36,48.38,48.36,48.37,34415.0,46.8703,46.8897,46.8703,46.88,34415.0
2023-05-12 12:10:00,48.36,48.36,48.3,48.31,26810.0,46.8703,46.8703,46.8122,46.8219,26810.0
2023-05-12 12:15:00,48.31,48.34,48.31,48.33,15900.0,46.8219,46.8509,46.8219,46.8412,15900.0
2023-05-12 12:20:00,48.32,48.32,48.24,48.28,50340.0,46.8315,46.8315,46.754,46.7928,50340.0
2023-05-12 12:25:00,48.27,48.27,48.25,48.27,8695.0,46.7831,46.7831,46.7637,46.7831,8695.0
2023-05-12 12:30:00,48.26,48.32,48.26,48.31,93560.0,46.7734,46.8315,46.7734,46.8219,93560.0
2023-05-12 12:35:00,48.31,48.31,48.25,48.3,42820.0,46.8219,46.8219,46.7637,46.8122,42820.0
2023-05-12 12:40:00,48.31,48.31,48.25,48.25,24985.0,46.8219,46.8219,46.7637,46.7637,24985.0
2023-05-12 12:45:00,48.24,48.25,48.22,48.22,41005.0,46.754,46.7637,46.7346,46.7346,41005.0
2023-05-12 12:50:00,48.22,48.23,48.21,48.21,46575.0,46.7346,46.7443,46.7249,46.7249,46575.0
2023-05-12 12:55:00,48.2,48.24,48.2,48.24,29480.0,46.7152,46.754,46.7152,46.754,29480.0
2023-05-12 13:00:00,48.23,48.24,48.2,48.24,28300.0,46.7443,46.754,46.7152,46.754,28300.0
2023-05-12 13:05:00,48.24,48.26,48.24,48.26,165585.0,46.754,46.7734,46.754,46.7734,165585.0
2023-05-12 13:10:00,48.25,48.28,48.25,48.27,36965.0,46.7637,46.7928,46.7637,46.7831,36965.0
2023-05-12 13:15:00,48.26,48.27,48.24,48.27,7795.0,46.7734,46.7831,46.754,46.7831,7795.0
2023-05-12 13:20:00,48.27,48.4,48.27,48.4,8855.0,46.7831,46.9091,46.7831,46.9091,8855.0
2023-05-12 13:25:00,48.41,48.41,48.38,48.38,8360.0,46.9188,46.9188,46.8897,46.8897,8360.0
2023-05-12 13:30:00,48.38,48.41,48.36,48.36,69345.0,46.8897,46.9188,46.8703,46.8703,69345.0
2023-05-12 13:35:00,48.34,48.36,48.32,48.33,26330.0,46.8509,46.8703,46.8315,46.8412,26330.0
2023-05-12 13:40:00,48.33,48.34,48.32,48.32,10960.0,46.8412,46.8509,46.8315,46.8315,10960.0
2023-05-12 13:45:00,48.31,48.31,48.28,48.29,6015.0,46.8219,46.8219,46.7928,46.8025,6015.0
2023-05-12 13:50:00,48.3,48.3,48.24,48.24,28705.0,46.8122,46.8122,46.754,46.754,28705.0
2023-05-12 13:55:00,48.24,48.25,48.23,48.23,12335.0,46.754,46.7637,46.7443,46.7443,12335.0
2023-05-12 14:00:00,48.22,48.27,48.22,48.27,13265.0,46.7346,46.7831,46.7346,46.7831,13265.0
2023-05-12 14:05:00,48.26,48.28,48.23,48.24,49015.0,46.7734,46.7928,46.7443,46.754,49015.0
2023-05-12 14:10:00,48.27,48.27,48.21,48.22,46430.0,46.7831,46.7831,46.7249,46.7346,46430.0
2023-05-12 14:15:00,48.22,48.22,48.2,48.21,42795.0,46.7346,46.7346,46.7152,46.7249,42795.0
2023-05-12 14:20:00,48.22,48.24,48.2,48.24,58690.0,46.7346,46.754,46.7152,46.754,58690.0
2023-05-12 14:25:00,48.25,48.3,48.24,48.27,42700.0,46.7637,46.8122,46.754,46.7831,42700.0
2023-05-12 14:30:00,48.27,48.28,48.25,48.28,44890.0,46.7831,46.7928,46.7637,46.7928,44890.0
2023-05-12 14:35:00,48.27,48.28,48.22,48.22,69965.0,46.7831,46.7928,46.7346,46.7346,69965.0
2023-05-12 14:40:00,48.23,48.24,48.2,48.23,20630.0,46.7443,46.754,46.7152,46.7443,20630.0
2023-05-12 14:45:00,48.26,48.27,48.24,48.26,28840.0,46.7734,46.7831,46.754,46.7734,28840.0
2023-05-12 14:50:00,48.26,48.3,48.26,48.29,18290.0,46.7734,46.8122,46.7734,46.8025,18290.0
2023-05-12 14:55:00,48.31,48.32,48.29,48.29,26960.0,46.8219,46.8315,46.8025,46.8025,26960.0
2023-05-12 15:00:00,48.31,48.31,48.27,48.31,26655.0,46.8219,46.8219,46.7831,46.8219,26655.0
2023-05-12 15:05:00,48.3,48.33,48.3,48.32,15585.0,46.8122,46.8412,46.8122,46.8315,15585.0
2023-05-12 15:10:00,48.32,48.33,48.3,48.3,12250.0,46.8315,46.8412,46.8122,46.8122,12250.0
2023-05-12 15:15:00,48.3,48.35,48.3,48.35,24650.0,46.8122,46.8606,46.8122,46.8606,24650.0
2023-05-12 15:20:00,48.36,48.37,48.34,48.36,33390.0,46.8703,46.88,46.8509,46.8703,33390.0
2023-05-12 15:25:00,48.36,48.37,48.35,48.37,20540.0,46.8703,46.88,46.8606,46.88,20540.0
2023-05-12 15:30:00,48.38,48.42,48.38,48.42,31820.0,46.8897,46.9285,46.8897,46.9285,31820.0
2023-05-12 15:35:00,48.44,48.45,48.4,48.4,109025.0,46.9479,46.9575,46.9091,46.9091,109025.0
2023-05-12 15:40:00,48.41,48.41,48.39,48.41,17845.0,46.9188,46.9188,46.8994,46.9188,17845.0
2023-05-12 15:45:00,48.41,48.43,48.4,48.42,6715.0,46.9188,46.9382,46.9091,46.9285,6715.0
2023-05-12 15:50:00,48.41,48.49,48.4,48.49,94990.0,46.9188,46.9963,46.9091,46.9963,94990.0
2023-05-12 15:55:00,48.51,48.53,48.5,48.52,126705.0,47.0157,47.0351,47.006,47.0254,126705.0
2023-05-15 09:30:00,48.66,48.71,48.53,48.54,94610.0,47.1611,47.2095,47.0351,47.0448,94610.0
2023-05-15 09:35:00,48.5,48.64,48.5,48.61,15120.0,47.006,47.1417,47.006,47.1126,15120.0
2023-05-15 09:40:00,48.63,48.67,48.58,48.62,47795.0,47.132,47.1708,47.0835,47.1223,47795.0
2023-05-15 09:45:00,48.62,48.62,48.57,48.57,29620.0,47.1223,47.1223,47.0738,47.0738,29620.0
2023-05-15 09:50:00,48.62,48.65,48.59,48.62,12170.0,47.1223,47.1514,47.0932,47.1223,12170.0
2023-05-15 09:55:00,48.63,48.63,48.6,48.62,42100.0,47.132,47.132,47.1029,47.1223,42100.0
2023-05-15 10:00:00,48.64,48.66,48.62,48.63,87010.0,47.1417,47.1611,47.1223,47.132,87010.0
2023-05-15 10:05:00,48.65,48.68,48.58,48.58,36005.0,47.1514,47.1805,47.0835,47.0835,36005.0
2023-05-15 10:10:00,48.62,48.62,48.57,48.59,38500.0,47.1223,47.1223,47.0738,47.0932,38500.0
2023-05-15 10:15:00,48.58,48.61,48.58,48.59,8540.0,47.0835,47.1126,47.0835,47.0932,8540.0
2023-05-15 10:20:00,48.59,48.63,48.58,48.62,24025.0,47.0932,47.132,47.0835,47.1223,24025.0
2023-05-15 10:25:00,48.63,48.71,48.63,48.71,11355.0,47.132,47.2095,47.132,47.2095,11355.0
2023-05-15 10:30:00,48.69,48.73,48.69,48.71,34555.0,47.1901,47.2289,47.1901,47.2095,34555.0
2023-05-15 10:35:00,48.74,48.74,48.68,48.68,32835.0,47.2386,47.2386,47.1805,47.1805,32835.0
2023-05-15 10:40:00,48.69,48.73,48.69,48.73,22570.0,47.1901,47.2289,47.1901,47.2289,22570.0
2023-05-15 10:45:00,48.7,48.73,48.7,48.73,3580.0,47.1998,47.2289,47.1998,47.2289,3580.0
2023-05-15 10:50:00,48.72,48.78,48.72,48.78,16520.0,47.2192,47.2774,47.2192,47.2774,16520.0
2023-05-15 10:55:00,48.79,48.79,48.73,48.73,106910.0,47.2871,47.2871,47.2289,47.2289,106910.0
2023-05-15 11:00:00,48.73,48.78,48.72,48.77,30535.0,47.2289,47.2774,47.2192,47.2677,30535.0
2023-05-15 11:05:00,48.75,48.8,48.75,48.78,11155.0,47.2483,47.2968,47.2483,47.2774,11155.0
2023-05-15 11:10:00,48.8,48.8,48.77,48.77,42530.0,47.2968,47.2968,47.2677,47.2677,42530.0
2023-05-15 11:15:00,48.77,48.8,48.77,48.8,8655.0,47.2677,47.2968,47.2677,47.2968,8655.0
2023-05-15 11:20:00,48.79,48.79,48.76,48.79,44700.0,47.2871,47.2871,47.258,47.2871,44700.0
2023-05-15 11:25:00,48.79,48.81,48.79,48.79,26740.0,47.2871,47.3065,47.2871,47.2871,26740.0
2023-05-15 11:30:00,48.79,48.8,48.77,48.77,24015.0,47.2871,47.2968,47.2677,47.2677,24015.0
2023-05-15 11:35:00,48.77,48.78,48.75,48.75,16070.0,47.2677,47.2774,47.2483,47.2483,16070.0
2023-05-15 11:40:00,48.73,48.74,48.69,48.7,22540.0,47.2289,47.2386,47.1901,47.1998,22540.0
2023-05-15 11:45:00,48.69,48.76,48.69,48.76,102300.0,47.1901,47.258,47.1901,47.258,102300.0
2023-05-15 11:50:00,48.76,48.77,48.72,48.73,47195.0,47.258,47.2677,47.2192,47.2289,47195.0
2023-05-15 11:55:00,48.74,48.75,48.74,48.75,55400.0,47.2386,47.2483,47.2386,47.2483,55400.0
2023-05-15 12:00:00,48.71,48.73,48.69,48.69,37440.0,47.2095,47.2289,47.1901,47.1901,37440.0
2023-05-15 12:05:00,48.7,48.72,48.7,48.7,37190.0,47.1998,47.2192,47.1998,47.1998,37190.0
2023-05-15 12:10:00,48.72,48.72,48.7,48.72,27185.0,47.2192,47.2192,47.1998,47.2192,27185.0
2023-05-15 12:15:00,48.7,48.75,48.69,48.75,9245.0,47.1998,47.2483,47.1901,47.2483,9245.0
2023-05-15 12:20:00,48.74,48.76,48.74,48.76,4140.0,47.2386,47.258,47.2386,47.258,4140.0
2023-05-15 12:25:00,48.75,48.8,48.75,48.78,8430.0,47.2483,47.2968,47.2483,47.2774,8430.0
2023-05-15 12:30:00,48.79,48.8,48.78,48.8,9395.0,47.2871,47.2968,47.2774,47.2968,9395.0
2023-05-15 12:35:00,48.8,48.82,48.8,48.8,33790.0,47.2968,47.3161,47.2968,47.2968,33790.0
2023-05-15 12:40:00,48.81,48.83,48.8,48.83,19990.0,47.3065,47.3258,47.2968,47.3258,19990.0
2023-05-15 12:45:00,48.84,48.91,48.84,48.91,14600.0,47.3355,47.4034,47.3355,47.4034,14600.0
2023-05-15 12:50:00,48.91,48.95,48.91,48.93,17520.0,47.4034,47.4421,47.4034,47.4228,17520.0
2023-05-15 12:55:00,48.93,48.98,48.93,48.97,16500.0,47.4228,47.4712,47.4228,47.4615,16500.0
2023-05-15 13:00:00,48.97,49.0,48.97,49.0,23900.0,47.4615,47.4906,47.4615,47.4906,23900.0
2023-05-15 13:05:00,49.0,49.03,48.99,49.03,17225.0,47.4906,47.5197,47.4809,47.5197,17225.0
2023-05-15 13:10:00,49.05,49.06,49.03,49.05,31170.0,47.5391,47.5488,47.5197,47.5391,31170.0
2023-05-15 13:15:00,49.07,49.09,49.05,49.05,33160.0,47.5584,47.5778,47.5391,47.5391,33160.0
2023-05-15 13:20:00,49.05,49.06,49.02,49.03,16755.0,47.5391,47.5488,47.51,47.5197,16755.0
2023-05-15 13:25:00,49.05,49.05,48.94,48.94,58750.0,47.5391,47.5391,47.4324,47.4324,58750.0
2023-05-15 13:30:00,48.94,48.95,48.92,48.95,7055.0,47.4324,47.4421,47.4131,47.4421,7055.0
2023-05-15 13:35:00,48.93,48.93,48.88,48.88,6125.0,47.4228,47.4228,47.3743,47.3743,6125.0
2023-05-15 13:40:00,48.88,48.88,48.8,48.83,24200.0,47.3743,47.3743,47.2968,47.3258,24200.0
2023-05-15 13:45:00,48.83,48.83,48.8,48.82,7560.0,47.3258,47.3258,47.2968,47.3161,7560.0
2023-05-15 13:50:00,48.82,48.87,48.82,48.87,8000.0,47.3161,47.3646,47.3161,47.3646,8000.0
2023-05-15 13:55:00,48.86,48.88,48.86,48.88,23200.0,47.3549,47.3743,47.3549,47.3743,23200.0
2023-05-15 14:00:00,48.89,48.9,48.88,48.88,15870.0,47.384,47.3937,47.3743,47.3743,15870.0
2023-05-15 14:05:00,48.87,48.91,48.87,48.9,15845.0,47.3646,47.4034,47.3646,47.3937,15845.0
2023-05-15 14:10:00,48.89,48.91,48.89,48.91,11480.0,47.384,47.4034,47.384,47.4034,11480.0
2023-05-15 14:15:00,48.91,48.91,48.85,48.87,41330.0,47.4034,47.4034,47.3452,47.3646,41330.0
2023-05-15 14:20:00,48.87,48.88,48.84,48.84,13465.0,47.3646,47.3743,47.3355,47.3355,13465.0
2023-05-15 14:25:00,48.84,48.86,48.83,48.85,37425.0,47.3355,47.3549,47.3258,47.3452,37425.0
2023-05-15 14:30:00,48.85,48.86,48.83,48.86,13685.0,47.3452,47.3549,47.3258,47.3549,13685.0
2023-05-15 14:35:00,48.87,48.87,48.84,48.87,38045.0,47.3646,47.3646,47.3355,47.3646,38045.0
2023-05-15 14:40:00,48.86,48.89,48.86,48.88,4420.0,47.3549,47.384,47.3549,47.3743,4420.0
2023-05-15 14:45:00,48.89,48.91,48.88,48.88,27845.0,47.384,47.4034,47.3743,47.3743,27845.0
2023-05-15 14:50:00,48.89,48.9,48.87,48.88,8840.0,47.384,47.3937,47.3646,47.3743,8840.0
2023-05-15 14:55:00,48.88,48.88,48.83,48.85,46805.0,47.3743,47.3743,47.3258,47.3452,46805.0
2023-05-15 15:00:00,48.85,48.87,48.85,48.87,17985.0,47.3452,47.3646,47.3452,47.3646,17985.0
2023-05-15 15:05:00,48.88,48.89,48.88,48.89,11655.0,47.3743,47.384,47.3743,47.384,11655.0
2023-05-15 15:10:00,48.89,48.89,48.87,48.88,20195.0,47.384,47.384,47.3646,47.3743,20195.0
2023-05-15 15:15:00,48.88,48.9,48.88,48.89,13805.0,47.3743,47.3937,47.3743,47.384,13805.0
2023-05-15 15:20:00,48.89,48.9,48.86,48.9,11810.0,47.384,47.3937,47.3549,47.3937,11810.0
2023-05-15 15:25:00,48.88,48.9,48.88,48.9,28970.0,47.3743,47.3937,47.3743,47.3937,28970.0
2023-05-15 15:30:00,48.9,48.92,48.89,48.91,46260.0,47.3937,47.4131,47.384,47.4034,46260.0
2023-05-15 15:35:00,48.89,48.9,48.88,48.9,39195.0,47.384,47.3937,47.3743,47.3937,39195.0
2023-05-15 15:40:00,48.9,48.9,48.85,48.86,21570.0,47.3937,47.3937,47.3452,47.3549,21570.0
2023-05-15 15:45:00,48.88,48.91,48.88,48.89,13900.0,47.3743,47.4034,47.3743,47.384,13900.0
2023-05-15 15:50:00,48.89,48.91,48.87,48.89,25640.0,47.384,47.4034,47.3646,47.384,25640.0
2023-05-15 15:55:00,48.88,48.92,48.87,48.92,135720.0,47.3743,47.4131,47.3646,47.4131,135720.0
2023-05-16 09:30:00,48.66,48.67,48.58,48.6,223705.0,47.1611,47.1708,47.0835,47.1029,223705.0
2023-05-16 09:35:00,48.59,48.59,48.46,48.46,24450.0,47.0932,47.0932,46.9672,46.9672,24450.0
2023-05-16 09:40:00,48.5,48.63,48.48,48.63,22080.0,47.006,47.132,46.9866,47.132,22080.0
2023-05-16 09:45:00,48.61,48.63,48.47,48.5,11310.0,47.1126,47.132,46.9769,47.006,11310.0
2023-05-16 09:50:00,48.51,48.51,48.35,48.35,124310.0,47.0157,47.0157,46.8606,46.8606,124310.0
2023-05-16 09:55:00,48.36,48.4,48.35,48.39,53510.0,46.8703,46.9091,46.8606,46.8994,53510.0
2023-05-16 10:00:00,48.41,48.41,48.37,48.37,41605.0,46.9188,46.9188,46.88,46.88,41605.0
2023-05-16 10:05:00,48.37,48.43,48.34,48.34,69825.0,46.88,46.9382,46.8509,46.8509,69825.0
2023-05-16 10:10:00,48.33,48.34,48.26,48.28,99490.0,46.8412,46.8509,46.7734,46.7928,99490.0
2023-05-16 10:15:00,48.26,48.3,48.26,48.29,22935.0,46.7734,46.8122,46.7734,46.8025,22935.0
2023-05-16 10:20:00,48.29,48.31,48.24,48.26,31555.0,46.8025,46.8219,46.754,46.7734,31555.0
2023-05-16 10:25:00,48.27,48.36,48.26,48.36,18445.0,46.7831,46.8703,46.7734,46.8703,18445.0
2023-05-16 10:30:00,48.39,48.39,48.34,48.35,20240.0,46.8994,46.8994,46.8509,46.8606,20240.0
2023-05-16 10:35:00,48.36,48.37,48.31,48.33,31815.0,46.8703,46.88,46.8219,46.8412,31815.0
2023-05-16 10:40:00,48.32,48.37,48.3,48.36,312550.0,46.8315,46.88,46.8122,46.8703,312550.0
2023-05-16 10:45:00,48.36,48.41,48.34,48.41,64680.0,46.8703,46.9188,46.8509,46.9188,64680.0
2023-05-16 10:50:00,48.41,48.41,48.38,48.4,21315.0,46.9188,46.9188,46.8897,46.9091,21315.0
2023-05-16 10:55:00,48.42,48.43,48.38,48.38,35020.0,46.9285,46.9382,46.8897,46.8897,35020.0
2023-05-16 11:00:00,48.4,48.42,48.38,48.38,21230.0,46.9091,46.9285,46.8897,46.8897,21230.0
2023-05-16 11:05:00,48.41,48.42,48.38,48.38,31430.0,46.9188,46.9285,46.8897,46.8897,31430.0
2023-05-16 11:10:00,48.4,48.42,48.37,48.37,43220.0,46.9091,46.9285,46.88,46.88,43220.0
2023-05-16 11:15:00,48.39,48.4,48.36,48.39,20090.0,46.8994,46.9091,46.8703,46.8994,20090.0
2023-05-16 11:20:00,48.4,48.41,48.36,48.39,33575.0,46.9091,46.9188,46.8703,46.8994,33575.0
2023-05-16 11:25:00,48.4,48.44,48.39,48.44,8235.0,46.9091,46.9479,46.8994,46.9479,8235.0
2023-05-16 11:30:00,48.45,48.45,48.43,48.43,7730.0,46.9575,46.9575,46.9382,46.9382,7730.0
2023-05-16 11:35:00,48.44,48.44,48.33,48.37,24585.0,46.9479,46.9479,46.8412,46.88,24585.0
2023-05-16 11:40:00,48.38,48.4,48.36,48.4,67360.0,46.8897,46.9091,46.8703,46.9091,67360.0
2023-05-16 11:45:00,48.4,48.46,48.39,48.46,11270.0,46.9091,46.9672,46.8994,46.9672,11270.0
2023-05-16 11:50:00,48.45,48.53,48.45,48.48,27860.0,46.9575,47.0351,46.9575,46.9866,27860.0
2023-05-16 11:55:00,48.47,48.49,48.46,48.49,13615.0,46.9769,46.9963,46.9672,46.9963,13615.0
2023-05-16 12:00:00,48.47,48.48,48.44,48.46,42560.0,46.9769,46.9866,46.9479,46.9672,42560.0
2023-05-16 12:05:00,48.47,48.47,48.46,48.46,4070.0,46.9769,46.9769,46.9672,46.9672,4070.0
2023-05-16 12:10:00,48.47,48.48,48.47,48.47,3560.0,46.9769,46.9866,46.9769,46.9769,3560.0
2023-05-16 12:15:00,48.49,48.49,48.47,48.48,6220.0,46.9963,46.9963,46.9769,46.9866,6220.0
2023-05-16 12:20:00,48.46,48.47,48.45,48.45,22565.0,46.9672,46.9769,46.9575,46.9575,22565.0
2023-05-16 12:25:00,48.45,48.45,48.44,48.45,7315.0,46.9575,46.9575,46.9479,46.9575,7315.0
2023-05-16 12:30:00,48.46,48.47,48.44,48.47,13480.0,46.9672,46.9769,46.9479,46.9769,13480.0
2023-05-16 12:35:00,48.47,48.51,48.47,48.51,4505.0,46.9769,47.0157,46.9769,47.0157,4505.0
2023-05-16 12:40:00,48.52,48.54,48.5,48.51,42515.0,47.0254,47.0448,47.006,47.0157,42515.0
2023-05-16 12:45:00,48.5,48.5,48.45,48.45,11970.0,47.006,47.006,46.9575,46.9575,11970.0
2023-05-16 12:50:00,48.48,48.51,48.47,48.51,25595.0,46.9866,47.0157,46.9769,47.0157,25595.0
2023-05-16 12:55:00,48.5,48.53,48.5,48.5,22670.0,47.006,47.0351,47.006,47.006,22670.0
2023-05-16 13:00:00,48.51,48.53,48.49,48.49,6200.0,47.0157,47.0351,46.9963,46.9963,6200.0
2023-05-16 13:05:00,48.47,48.53,48.47,48.51,5405.0,46.9769,47.0351,46.9769,47.0157,5405.0
2023-05-16 13:10:00,48.52,48.52,48.49,48.49,9815.0,47.0254,47.0254,46.9963,46.9963,9815.0
2023-05-16 13:15:00,48.51,48.51,48.46,48.47,9080.0,47.0157,47.0157,46.9672,46.9769,9080.0
2023-05-16 13:20:00,48.46,48.47,48.43,48.44,19380.0,46.9672,46.9769,46.9382,46.9479,19380.0
2023-05-16 13:25:00,48.42,48.44,48.41,48.41,28745.0,46.9285,46.9479,46.9188,46.9188,28745.0
2023-05-16 13:30:00,48.41,48.41,48.4,48.41,16105.0,46.9188,46.9188,46.9091,46.9188,16105.0
2023-05-16 13:35:00,48.39,48.41,48.38,48.38,4695.0,46.8994,46.9188,46.8897,46.8897,4695.0
2023-05-16 13:40:00,48.36,48.36,48.33,48.34,5280.0,46.8703,46.8703,46.8412,46.8509,5280.0
2023-05-16 13:45:00,48.33,48.37,48.33,48.36,24355.0,46.8412,46.88,46.8412,46.8703,24355.0
2023-05-16 13:50:00,48.37,48.39,48.37,48.39,2800.0,46.88,46.8994,46.88,46.8994,2800.0
2023-05-16 13:55:00,48.36,48.4,48.36,48.4,22615.0,46.8703,46.9091,46.8703,46.9091,22615.0
2023-05-16 14:00:00,48.4,48.4,48.33,48.33,35230.0,46.9091,46.9091,46.8412,46.8412,35230.0
2023-05-16 14:05:00,48.33,48.34,48.3,48.33,37520.0,46.8412,46.8509,46.8122,46.8412,37520.0
2023-05-16 14:10:00,48.33,48.35,48.32,48.34,39440.0,46.8412,46.8606,46.8315,46.8509,39440.0
2023-05-16 14:15:00,48.34,48.36,48.33,48.36,19150.0,46.8509,46.8703,46.8412,46.8703,19150.0
2023-05-16 14:20:00,48.38,48.38,48.33,48.34,44135.0,46.8897,46.8897,46.8412,46.8509,44135.0
2023-05-16 14:25:00,48.34,48.36,48.34,48.35,17565.0,46.8509,46.8703,46.8509,46.8606,17565.0
2023-05-16 14:30:00,48.35,48.37,48.32,48.35,31630.0,46.8606,46.88,46.8315,46.8606,31630.0
2023-05-16 14:35:00,48.35,48.36,48.33,48.36,17650.0,46.8606,46.8703,46.8412,46.8703,17650.0
2023-05-16 14:40:00,48.37,48.37,48.35,48.36,23375.0,46.88,46.88,46.8606,46.8703,23375.0
2023-05-16 14:45:00,48.36,48.38,48.35,48.38,43750.0,46.8703,46.8897,46.8606,46.8897,43750.0
2023-05-16 14:50:00,48.38,48.41,48.38,48.41,28595.0,46.8897,46.9188,46.8897,46.9188,28595.0
2023-05-16 14:55:00,48.41,48.42,48.39,48.4,240750.0,46.9188,46.9285,46.8994,46.9091,240750.0
2023-05-16 15:00:00,48.39,48.42,48.38,48.4,44390.0,46.8994,46.9285,46.8897,46.9091,44390.0
2023-05-16 15:05:00,48.4,48.4,48.37,48.37,60665.0,46.9091,46.9091,46.88,46.88,60665.0
2023-05-16 15:10:00,48.37,48.4,48.37,48.38,33665.0,46.88,46.9091,46.88,46.8897,33665.0
2023-05-16 15:15:00,48.37,48.39,48.36,48.36,84995.0,46.88,46.8994,46.8703,46.8703,84995.0
2023-05-16 15:20:00,48.36,48.39,48.36,48.39,57605.0,46.8703,46.8994,46.8703,46.8994,57605.0
2023-05-16 15:25:00,48.39,48.4,48.38,48.4,107765.0,46.8994,46.9091,46.8897,46.9091,107765.0
2023-05-16 15:30:00,48.4,48.41,48.38,48.39,22390.0,46.9091,46.9188,46.8897,46.8994,22390.0
2023-05-16 15:35:00,48.38,48.38,48.37,48.38,23525.0,46.8897,46.8897,46.88,46.8897,23525.0
2023-05-16 15:40:00,48.37,48.38,48.34,48.35,62245.0,46.88,46.8897,46.8509,46.8606,62245.0
2023-05-16 15:45:00,48.34,48.35,48.31,48.31,27860.0,46.8509,46.8606,46.8219,46.8219,27860.0
2023-05-16 15:50:00,48.31,48.31,48.23,48.24,112750.0,46.8219,46.8219,46.7443,46.754,112750.0
2023-05-16 15:55:00,48.24,48.25,48.21,48.21,81865.0,46.754,46.7637,46.7249,46.7249,81865.0
2023-05-17 09:30:00,48.42,48.51,48.42,48.5,96255.0,46.9285,47.0157,46.9285,47.006,96255.0
2023-05-17 09:35:00,48.51,48.53,48.49,48.52,43710.0,47.0157,47.0351,46.9963,47.0254,43710.0
2023-05-17 09:40:00,48.51,48.51,48.45,48.47,56210.0,47.0157,47.0157,46.9575,46.9769,56210.0
2023-05-17 09:45:00,48.49,48.5,48.38,48.38,80445.0,46.9963,47.006,46.8897,46.8897,80445.0
2023-05-17 09:50:00,48.36,48.36,48.31,48.31,44915.0,46.8703,46.8703,46.8219,46.8219,44915.0
2023-05-17 09:55:00,48.3,48.34,48.26,48.26,60590.0,46.8122,46.8509,46.7734,46.7734,60590.0
2023-05-17 10:00:00,48.27,48.32,48.24,48.31,36520.0,46.7831,46.8315,46.754,46.8219,36520.0
2023-05-17 10:05:00,48.31,48.41,48.31,48.41,74825.0,46.8219,46.9188,46.8219,46.9188,74825.0
2023-05-17 10:10:00,48.41,48.42,48.38,48.39,92425.0,46.9188,46.9285,46.8897,46.8994,92425.0
2023-05-17 10:15:00,48.42,48.44,48.4,48.41,62485.0,46.9285,46.9479,46.9091,46.9188,62485.0
2023-05-17 10:20:00,48.44,48.48,48.42,48.47,35895.0,46.9479,46.9866,46.9285,46.9769,35895.0
2023-05-17 10:25:00,48.48,48.54,48.48,48.54,24450.0,46.9866,47.0448,46.9866,47.0448,24450.0
2023-05-17 10:30:00,48.54,48.57,48.51,48.54,26865.0,47.0448,47.0738,47.0157,47.0448,26865.0
2023-05-17 10:35:00,48.53,48.55,48.52,48.53,20550.0,47.0351,47.0545,47.0254,47.0351,20550.0
2023-05-17 10:40:00,48.51,48.53,48.48,48.51,41110.0,47.0157,47.0351,46.9866,47.0157,41110.0
2023-05-17 10:45:00,48.51,48.52,48.48,48.49,19385.0,47.0157,47.0254,46.9866,46.9963,19385.0
2023-05-17 10:50:00,48.49,48.54,48.49,48.53,34280.0,46.9963,47.0448,46.9963,47.0351,34280.0
2023-05-17 10:55:00,48.52,48.56,48.51,48.54,19310.0,47.0254,47.0642,47.0157,47.0448,19310.0
2023-05-17 11:00:00,48.54,48.58,48.54,48.57,27870.0,47.0448,47.0835,47.0448,47.0738,27870.0
2023-05-17 11:05:00,48.57,48.57,48.55,48.55,8200.0,47.0738,47.0738,47.0545,47.0545,8200.0
2023-05-17 11:10:00,48.55,48.56,48.54,48.55,13385.0,47.0545,47.0642,47.0448,47.0545,13385.0
2023-05-17 11:15:00,48.58,48.71,48.58,48.63,118755.0,47.0835,47.2095,47.0835,47.132,118755.0
2023-05-17 11:20:00,48.65,48.65,48.55,48.62,27075.0,47.1514,47.1514,47.0545,47.1223,27075.0
2023-05-17 11:25:00,48.63,48.7,48.6,48.67,32235.0,47.132,47.1998,47.1029,47.1708,32235.0
2023-05-17 11:30:00,48.69,48.71,48.67,48.69,39170.0,47.1901,47.2095,47.1708,47.1901,39170.0
2023-05-17 11:35:00,48.68,48.7,48.66,48.7,10035.0,47.1805,47.1998,47.1611,47.1998,10035.0
2023-05-17 11:40:00,48.74,48.76,48.73,48.76,38960.0,47.2386,47.258,47.2289,47.258,38960.0
2023-05-17 11:45:00,48.77,48.79,48.76,48.76,13860.0,47.2677,47.2871,47.258,47.258,13860.0
2023-05-17 11:50:00,48.77,48.77,48.74,48.75,4685.0,47.2677,47.2677,47.2386,47.2483,4685.0
2023-05-17 11:55:00,48.75,48.75,48.72,48.73,64705.0,47.2483,47.2483,47.2192,47.2289,64705.0
2023-05-17 12:00:00,48.75,48.75,48.71,48.71,2750.0,47.2483,47.2483,47.2095,47.2095,2750.0
2023-05-17 12:05:00,48.73,48.73,48.71,48.71,21280.0,47.2289,47.2289,47.2095,47.2095,21280.0
2023-05-17 12:10:00,48.72,48.73,48.71,48.73,52525.0,47.2192,47.2289,47.2095,47.2289,52525.0
2023-05-17 12:15:00,48.73,48.75,48.72,48.75,49960.0,47.2289,47.2483,47.2192,47.2483,49960.0
2023-05-17 12:20:00,48.74,48.75,48.71,48.74,43185.0,47.2386,47.2483,47.2095,47.2386,43185.0
2023-05-17 12:25:00,48.7,48.76,48.7,48.76,15405.0,47.1998,47.258,47.1998,47.258,15405.0
2023-05-17 12:30:00,48.77,48.82,48.77,48.8,40735.0,47.2677,47.3161,47.2677,47.2968,40735.0
2023-05-17 12:35:00,48.8,48.83,48.8,48.82,5035.0,47.2968,47.3258,47.2968,47.3161,5035.0
2023-05-17 12:40:00,48.88,48.91,48.87,48.91,23305.0,47.3743,47.4034,47.3646,47.4034,23305.0
2023-05-17 12:45:00,48.92,49.0,48.92,48.97,180645.0,47.4131,47.4906,47.4131,47.4615,180645.0
2023-05-17 12:50:00,48.98,49.0,48.97,49.0,19205.0,47.4712,47.4906,47.4615,47.4906,19205.0
2023-05-17 12:55:00,49.01,49.02,48.98,49.02,15510.0,47.5003,47.51,47.4712,47.51,15510.0
2023-05-17 13:00:00,49.03,49.06,49.03,49.04,6850.0,47.5197,47.5488,47.5197,47.5294,6850.0
2023-05-17 13:05:00,49.04,49.12,49.04,49.08,25280.0,47.5294,47.6069,47.5294,47.5681,25280.0
2023-05-17 13:10:00,49.08,49.08,49.05,49.06,31975.0,47.5681,47.5681,47.5391,47.5488,31975.0
2023-05-17 13:15:00,49.05,49.05,49.01,49.03,23375.0,47.5391,47.5391,47.5003,47.5197,23375.0
2023-05-17 13:20:00,49.06,49.09,49.06,49.07,18100.0,47.5488,47.5778,47.5488,47.5584,18100.0
2023-05-17 13:25:00,49.07,49.09,49.07,49.08,38065.0,47.5584,47.5778,47.5584,47.5681,38065.0
2023-05-17 13:30:00,49.09,49.11,49.09,49.1,5870.0,47.5778,47.5972,47.5778,47.5875,5870.0
2023-05-17 13:35:00,49.13,49.13,49.08,49.09,12320.0,47.6166,47.6166,47.5681,47.5778,12320.0
2023-05-17 13:40:00,49.09,49.11,49.07,49.08,29150.0,47.5778,47.5972,47.5584,47.5681,29150.0
2023-05-17 13:45:00,49.11,49.12,49.1,49.11,19750.0,47.5972,47.6069,47.5875,47.5972,19750.0
2023-05-17 13:50:00,49.12,49.12,49.07,49.09,103345.0,47.6069,47.6069,47.5584,47.5778,103345.0
2023-05-17 13:55:00,49.08,49.11,49.07,49.1,39560.0,47.5681,47.5972,47.5584,47.5875,39560.0
2023-05-17 14:00:00,49.11,49.11,49.06,49.06,29295.0,47.5972,47.5972,47.5488,47.5488,29295.0
2023-05-17 14:05:00,49.07,49.07,49.01,49.02,31480.0,47.5584,47.5584,47.5003,47.51,31480.0
2023-05-17 14:10:00,49.04,49.08,49.03,49.05,65940.0,47.5294,47.5681,47.5197,47.5391,65940.0
2023-05-17 14:15:00,49.04,49.08,49.02,49.06,54775.0,47.5294,47.5681,47.51,47.5488,54775.0
2023-05-17 14:20:00,49.06,49.06,49.02,49.02,15665.0,47.5488,47.5488,47.51,47.51,15665.0
2023-05-17 14:25:00,49.01,49.01,48.99,49.0,25870.0,47.5003,47.5003,47.4809,47.4906,25870.0
2023-05-17 14:30:00,49.01,49.02,48.96,48.97,165975.0,47.5003,47.51,47.4518,47.4615,165975.0
2023-05-17 14:35:00,48.97,49.02,48.97,49.0,56800.0,47.4615,47.51,47.4615,47.4906,56800.0
2023-05-17 14:40:00,49.01,49.02,48.99,49.0,34540.0,47.5003,47.51,47.4809,47.4906,34540.0
2023-05-17 14:45:00,48.99,49.02,48.98,49.01,51020.0,47.4809,47.51,47.4712,47.5003,51020.0
2023-05-17 14:50:00,49.02,49.02,48.96,48.99,44460.0,47.51,47.51,47.4518,47.4809,44460.0
2023-05-17 14:55:00,48.97,48.98,48.94,48.96,79625.0,47.4615,47.4712,47.4324,47.4518,79625.0
2023-05-17 15:00:00,48.96,49.02,48.95,49.01,30015.0,47.4518,47.51,47.4421,47.5003,30015.0
2023-05-17 15:05:00,49.02,49.05,49.02,49.03,90130.0,47.51,47.5391,47.51,47.5197,90130.0
2023-05-17 15:10:00,49.04,49.05,49.03,49.04,18595.0,47.5294,47.5391,47.5197,47.5294,18595.0
2023-05-17 15:15:00,49.03,49.09,49.03,49.04,55885.0,47.5197,47.5778,47.5197,47.5294,55885.0
2023-05-17 15:20:00,49.05,49.05,48.96,48.98,43300.0,47.5391,47.5391,47.4518,47.4712,43300.0
2023-05-17 15:25:00,48.95,48.98,48.94,48.94,32990.0,47.4421,47.4712,47.4324,47.4324,32990.0
2023-05-17 15:30:00,48.98,49.0,48.95,48.98,13450.0,47.4712,47.4906,47.4421,47.4712,13450.0
2023-05-17 15:35:00,48.98,49.01,48.96,49.0,87030.0,47.4712,47.5003,47.4518,47.4906,87030.0
2023-05-17 15:40:00,48.99,49.04,48.98,49.02,58915.0,47.4809,47.5294,47.4712,47.51,58915.0
2023-05-17 15:45:00,49.02,49.09,49.01,49.08,32420.0,47.51,47.5778,47.5003,47.5681,32420.0
2023-05-17 15:50:00,49.09,49.1,49.04,49.07,39820.0,47.5778,47.5875,47.5294,47.5584,39820.0
2023-05-17 15:55:00,49.07,49.1,49.01,49.05,253470.0,47.5584,47.5875,47.5003,47.5391,253470.0
2023-05-18 09:30:00,48.94,48.94,48.8,48.84,106555.0,47.4324,47.4324,47.2968,47.3355,106555.0
2023-05-18 09:35:00,48.85,48.96,48.84,48.95,106755.0,47.3452,47.4518,47.3355,47.4421,106755.0
2023-05-18 09:40:00,48.92,48.99,48.92,48.92,47315.0,47.4131,47.4809,47.4131,47.4131,47315.0
2023-05-18 09:45:00,48.97,48.97,48.9,48.91,28975.0,47.4615,47.4615,47.3937,47.4034,28975.0
2023-05-18 09:50:00,48.88,48.9,48.84,48.85,65160.0,47.3743,47.3937,47.3355,47.3452,65160.0
2023-05-18 09:55:00,48.84,48.88,48.81,48.87,26775.0,47.3355,47.3743,47.3065,47.3646,26775.0
2023-05-18 10:00:00,48.9,48.95,48.89,48.92,106905.0,47.3937,47.4421,47.384,47.4131,106905.0
2023-05-18 10:05:00,48.93,49.0,48.9,48.99,49235.0,47.4228,47.4906,47.3937,47.4809,49235.0
2023-05-18 10:10:00,49.02,49.06,49.02,49.04,7775.0,47.51,47.5488,47.51,47.5294,7775.0
2023-05-18 10:15:00,49.04,49.13,49.04,49.12,35630.0,47.5294,47.6166,47.5294,47.6069,35630.0
2023-05-18 10:20:00,49.15,49.2,49.14,49.19,165880.0,47.636,47.6844,47.6263,47.6747,165880.0
2023-05-18 10:25:00,49.19,49.19,49.14,49.16,28865.0,47.6747,47.6747,47.6263,47.6457,28865.0
2023-05-18 10:30:00,49.19,49.24,49.18,49.24,33485.0,47.6747,47.7232,47.6651,47.7232,33485.0
2023-05-18 10:35:00,49.21,49.25,49.21,49.23,20915.0,47.6941,47.7329,47.6941,47.7135,20915.0
2023-05-18 10:40:00,49.25,49.25,49.2,49.21,28245.0,47.7329,47.7329,47.6844,47.6941,28245.0
2023-05-18 10:45:00,49.21,49.26,49.18,49.26,36620.0,47.6941,47.7426,47.6651,47.7426,36620.0
2023-05-18 10:50:00,49.25,49.25,49.22,49.25,4735.0,47.7329,47.7329,47.7038,47.7329,4735.0
2023-05-18 10:55:00,49.24,49.28,49.24,49.28,5055.0,47.7232,47.762,47.7232,47.762,5055.0
2023-05-18 11:00:00,49.3,49.32,49.3,49.32,33800.0,47.7814,47.8007,47.7814,47.8007,33800.0
2023-05-18 11:05:00,49.32,49.32,49.26,49.3,40315.0,47.8007,47.8007,47.7426,47.7814,40315.0
2023-05-18 11:10:00,49.28,49.28,49.23,49.24,9415.0,47.762,47.762,47.7135,47.7232,9415.0
2023-05-18 11:15:00,49.26,49.28,49.25,49.28,23575.0,47.7426,47.762,47.7329,47.762,23575.0
2023-05-18 11:20:00,49.28,49.29,49.21,49.26,14670.0,47.762,47.7717,47.6941,47.7426,14670.0
2023-05-18 11:25:00,49.24,49.25,49.23,49.25,9985.0,47.7232,47.7329,47.7135,47.7329,9985.0
2023-05-18 11:30:00,49.26,49.26,49.22,49.23,33780.0,47.7426,47.7426,47.7038,47.7135,33780.0
2023-05-18 11:35:00,49.23,49.24,49.2,49.22,13425.0,47.7135,47.7232,47.6844,47.7038,13425.0
2023-05-18 11:40:00,49.2,49.25,49.2,49.24,19550.0,47.6844,47.7329,47.6844,47.7232,19550.0
2023-05-18 11:45:00,49.24,49.32,49.24,49.27,163485.0,47.7232,47.8007,47.7232,47.7523,163485.0
2023-05-18 11:50:00,49.29,49.31,49.27,49.31,23630.0,47.7717,47.7911,47.7523,47.7911,23630.0
2023-05-18 11:55:00,49.31,49.33,49.16,49.18,158970.0,47.7911,47.8104,47.6457,47.6651,158970.0
2023-05-18 12:00:00,49.18,49.19,49.15,49.15,9745.0,47.6651,47.6747,47.636,47.636,9745.0
2023-05-18 12:05:00,49.15,49.15,49.06,49.09,99925.0,47.636,47.636,47.5488,47.5778,99925.0
2023-05-18 12:10:00,49.08,49.13,49.03,49.03,120085.0,47.5681,47.6166,47.5197,47.5197,120085.0
2023-05-18 12:15:00,49.02,49.09,48.99,49.05,145115.0,47.51,47.5778,47.4809,47.5391,145115.0
2023-05-18 12:20:00,49.06,49.07,49.03,49.05,45465.0,47.5488,47.5584,47.5197,47.5391,45465.0
2023-05-18 12:25:00,49.07,49.07,48.96,48.98,85575.0,47.5584,47.5584,47.4518,47.4712,85575.0
2023-05-18 12:30:00,49.01,49.01,48.98,48.99,31965.0,47.5003,47.5003,47.4712,47.4809,31965.0
2023-05-18 12:35:00,49.01,49.02,48.98,48.98,21650.0,47.5003,47.51,47.4712,47.4712,21650.0
2023-05-18 12:40:00,48.99,49.04,48.98,49.04,107025.0,47.4809,47.5294,47.4712,47.5294,107025.0
2023-05-18 12:45:00,49.04,49.04,49.02,49.02,4400.0,47.5294,47.5294,47.51,47.51,4400.0
2023-05-18 12:50:00,48.99,49.03,48.99,49.02,8565.0,47.4809,47.5197,47.4809,47.51,8565.0
2023-05-18 12:55:00,48.98,49.02,48.96,49.0,71470.0,47.4712,47.51,47.4518,47.4906,71470.0
2023-05-18 13:00:00,49.06,49.07,49.04,49.05,12455.0,47.5488,47.5584,47.5294,47.5391,12455.0
2023-05-18 13:05:00,49.06,49.08,49.04,49.08,8055.0,47.5488,47.5681,47.5294,47.5681,8055.0
2023-05-18 13:10:00,49.07,49.07,49.02,49.03,22505.0,47.5584,47.5584,47.51,47.5197,22505.0
2023-05-18 13:15:00,49.03,49.08,49.03,49.08,5505.0,47.5197,47.5681,47.5197,47.5681,5505.0
2023-05-18 13:20:00,49.08,49.12,49.08,49.1,19435.0,47.5681,47.6069,47.5681,47.5875,19435.0
2023-05-18 13:25:00,49.1,49.14,49.0,49.0,212500.0,47.5875,47.6263,47.4906,47.4906,212500.0
2023-05-18 13:30:00,49.0,49.07,48.98,49.05,45830.0,47.4906,47.5584,47.4712,47.5391,45830.0
2023-05-18 13:35:00,49.06,49.08,49.02,49.04,47775.0,47.5488,47.5681,47.51,47.5294,47775.0
2023-05-18 13:40:00,49.02,49.04,48.99,48.99,12335.0,47.51,47.5294,47.4809,47.4809,12335.0
2023-05-18 13:45:00,48.97,49.02,48.96,49.02,18060.0,47.4615,47.51,47.4518,47.51,18060.0
2023-05-18 13:50:00,49.01,49.01,48.99,48.99,11285.0,47.5003,47.5003,47.4809,47.4809,11285.0
2023-05-18 13:55:00,48.98,48.98,48.94,48.98,22455.0,47.4712,47.4712,47.4324,47.4712,22455.0
2023-05-18 14:00:00,48.98,49.01,48.97,48.99,12540.0,47.4712,47.5003,47.4615,47.4809,12540.0
2023-05-18 14:05:00,48.98,49.0,48.96,48.99,8265.0,47.4712,47.4906,47.4518,47.4809,8265.0
2023-05-18 14:10:00,49.0,49.01,48.97,49.01,29865.0,47.4906,47.5003,47.4615,47.5003,29865.0
2023-05-18 14:15:00,49.0,49.06,49.0,49.06,8625.0,47.4906,47.5488,47.4906,47.5488,8625.0
2023-05-18 14:20:00,49.07,49.09,49.05,49.09,39610.0,47.5584,47.5778,47.5391,47.5778,39610.0
2023-05-18 14:25:00,49.1,49.15,49.1,49.12,34900.0,47.5875,47.636,47.5875,47.6069,34900.0
2023-05-18 14:30:00,49.13,49.16,49.13,49.16,25775.0,47.6166,47.6457,47.6166,47.6457,25775.0
2023-05-18 14:35:00,49.15,49.17,49.14,49.16,25155.0,47.636,47.6554,47.6263,47.6457,25155.0
2023-05-18 14:40:00,49.16,49.16,49.14,49.14,20750.0,47.6457,47.6457,47.6263,47.6263,20750.0
2023-05-18 14:45:00,49.15,49.19,49.14,49.18,68775.0,47.636,47.6747,47.6263,47.6651,68775.0
2023-05-18 14:50:00,49.19,49.19,49.17,49.17,24040.0,47.6747,47.6747,47.6554,47.6554,24040.0
2023-05-18 14:55:00,49.16,49.21,49.16,49.2,41315.0,47.6457,47.6941,47.6457,47.6844,41315.0
2023-05-18 15:00:00,49.21,49.25,49.2,49.2,111380.0,47.6941,47.7329,47.6844,47.6844,111380.0
2023-05-18 15:05:00,49.2,49.22,49.17,49.22,59060.0,47.6844,47.7038,47.6554,47.7038,59060.0
2023-05-18 15:10:00,49.24,49.28,49.24,49.27,48405.0,47.7232,47.762,47.7232,47.7523,48405.0
2023-05-18 15:15:00,49.28,49.33,49.27,49.32,63555.0,47.762,47.8104,47.7523,47.8007,63555.0
2023-05-18 15:20:00,49.32,49.35,49.26,49.26,55440.0,47.8007,47.8298,47.7426,47.7426,55440.0
2023-05-18 15:25:00,49.26,49.29,49.25,49.27,13600.0,47.7426,47.7717,47.7329,47.7523,13600.0
2023-05-18 15:30:00,49.29,49.35,49.28,49.35,32905.0,47.7717,47.8298,47.762,47.8298,32905.0
2023-05-18 15:35:00,49.34,49.38,49.34,49.38,41610.0,47.8201,47.8589,47.8201,47.8589,41610.0
2023-05-18 15:40:00,49.37,49.44,49.36,49.43,71145.0,47.8492,47.917,47.8395,47.9074,71145.0
2023-05-18 15:45:00,49.45,49.47,49.42,49.43,79680.0,47.9267,47.9461,47.8977,47.9074,79680.0
2023-05-18 15:50:00,49.47,49.52,49.46,49.46,100050.0,47.9461,47.9946,47.9364,47.9364,100050.0
2023-05-18 15:55:00,49.47,49.49,49.45,49.46,216985.0,47.9461,47.9655,47.9267,47.9364,216985.0
2023-05-19 09:30:00,49.73,49.73,49.6,49.63,85625.0,48.1981,48.1981,48.0721,48.1012,85625.0
2023-05-19 09:35:00,49.59,49.6,49.55,49.57,27935.0,48.0624,48.0721,48.0237,48.043,27935.0
2023-05-19 09:40:00,49.52,49.52,49.44,49.45,32835.0,47.9946,47.9946,47.917,47.9267,32835.0
2023-05-19 09:45:00,49.42,49.45,49.39,49.41,34895.0,47.8977,47.9267,47.8686,47.888,34895.0
2023-05-19 09:50:00,49.41,49.51,49.4,49.47,26890.0,47.888,47.9849,47.8783,47.9461,26890.0
2023-05-19 09:55:00,49.49,49.49,49.43,49.45,15480.0,47.9655,47.9655,47.9074,47.9267,15480.0
2023-05-19 10:00:00,49.42,49.43,49.38,49.39,11045.0,47.8977,47.9074,47.8589,47.8686,11045.0
2023-05-19 10:05:00,49.38,49.45,49.38,49.43,29120.0,47.8589,47.9267,47.8589,47.9074,29120.0
2023-05-19 10:10:00,49.41,49.41,49.36,49.41,29815.0,47.888,47.888,47.8395,47.888,29815.0
2023-05-19 10:15:00,49.4,49.43,49.39,49.39,27250.0,47.8783,47.9074,47.8686,47.8686,27250.0
2023-05-19 10:20:00,49.4,49.41,49.36,49.37,11130.0,47.8783,47.888,47.8395,47.8492,11130.0
2023-05-19 10:25:00,49.37,49.38,49.34,49.37,9340.0,47.8492,47.8589,47.8201,47.8492,9340.0
2023-05-19 10:30:00,49.39,49.41,49.34,49.35,11370.0,47.8686,47.888,47.8201,47.8298,11370.0
2023-05-19 10:35:00,49.35,49.35,49.27,49.29,18680.0,47.8298,47.8298,47.7523,47.7717,18680.0
2023-05-19 10:40:00,49.29,49.33,49.29,49.3,11570.0,47.7717,47.8104,47.7717,47.7814,11570.0
2023-05-19 10:45:00,49.3,49.3,49.25,49.25,15635.0,47.7814,47.7814,47.7329,47.7329,15635.0
2023-05-19 10:50:00,49.26,49.34,49.26,49.33,29575.0,47.7426,47.8201,47.7426,47.8104,29575.0
2023-05-19 10:55:00,49.34,49.35,49.33,49.34,9465.0,47.8201,47.8298,47.8104,47.8201,9465.0
2023-05-19 11:00:00,49.37,49.41,49.37,49.41,8280.0,47.8492,47.888,47.8492,47.888,8280.0
2023-05-19 11:05:00,49.39,49.39,49.3,49.3,13035.0,47.8686,47.8686,47.7814,47.7814,13035.0
2023-05-19 11:10:00,49.29,49.29,49.18,49.18,60225.0,47.7717,47.7717,47.6651,47.6651,60225.0
2023-05-19 11:15:00,49.14,49.21,49.06,49.09,33035.0,47.6263,47.6941,47.5488,47.5778,33035.0
2023-05-19 11:20:00,49.12,49.17,49.09,49.12,28950.0,47.6069,47.6554,47.5778,47.6069,28950.0
2023-05-19 11:25:00,49.13,49.16,49.04,49.04,36870.0,47.6166,47.6457,47.5294,47.5294,36870.0
2023-05-19 11:30:00,49.04,49.05,48.96,49.0,40600.0,47.5294,47.5391,47.4518,47.4906,40600.0
2023-05-19 11:35:00,48.99,48.99,48.84,48.86,56530.0,47.4809,47.4809,47.3355,47.3549,56530.0
2023-05-19 11:40:00,48.87,48.92,48.83,48.88,83125.0,47.3646,47.4131,47.3258,47.3743,83125.0
2023-05-19 11:45:00,48.88,49.0,48.88,48.96,91685.0,47.3743,47.4906,47.3743,47.4518,91685.0
2023-05-19 11:50:00,48.98,48.99,48.95,48.97,17560.0,47.4712,47.4809,47.4421,47.4615,17560.0
2023-05-19 11:55:00,48.95,49.05,48.95,48.96,231895.0,47.4421,47.5391,47.4421,47.4518,231895.0
2023-05-19 12:00:00,48.96,49.0,48.93,48.98,54225.0,47.4518,47.4906,47.4228,47.4712,54225.0
2023-05-19 12:05:00,48.98,48.99,48.94,48.97,115370.0,47.4712,47.4809,47.4324,47.4615,115370.0
2023-05-19 12:10:00,48.98,49.0,48.95,48.98,32695.0,47.4712,47.4906,47.4421,47.4712,32695.0
2023-05-19 12:15:00,48.98,49.03,48.94,49.01,89105.0,47.4712,47.5197,47.4324,47.5003,89105.0
2023-05-19 12:20:00,49.0,49.01,48.97,48.99,27640.0,47.4906,47.5003,47.4615,47.4809,27640.0
2023-05-19 12:25:00,48.97,48.97,48.95,48.96,17250.0,47.4615,47.4615,47.4421,47.4518,17250.0
2023-05-19 12:30:00,48.95,48.95,48.87,48.87,50715.0,47.4421,47.4421,47.3646,47.3646,50715.0
2023-05-19 12:35:00,48.87,48.97,48.86,48.96,82790.0,47.3646,47.4615,47.3549,47.4518,82790.0
2023-05-19 12:40:00,48.96,49.0,48.95,48.99,13360.0,47.4518,47.4906,47.4421,47.4809,13360.0
2023-05-19 12:45:00,48.99,49.03,48.98,49.03,26245.0,47.4809,47.5197,47.4712,47.5197,26245.0
2023-05-19 12:50:00,49.03,49.07,49.03,49.07,13390.0,47.5197,47.5584,47.5197,47.5584,13390.0
2023-05-19 12:55:00,49.06,49.07,49.03,49.05,11870.0,47.5488,47.5584,47.5197,47.5391,11870.0
2023-05-19 13:00:00,49.04,49.1,49.04,49.09,29565.0,47.5294,47.5875,47.5294,47.5778,29565.0
2023-05-19 13:05:00,49.07,49.09,49.04,49.05,44620.0,47.5584,47.5778,47.5294,47.5391,44620.0
2023-05-19 13:10:00,49.05,49.05,49.02,49.02,33375.0,47.5391,47.5391,47.51,47.51,33375.0
2023-05-19 13:15:00,49.02,49.05,49.02,49.05,8930.0,47.51,47.5391,47.51,47.5391,8930.0
2023-05-19 13:20:00,49.04,49.04,49.01,49.02,13425.0,47.5294,47.5294,47.5003,47.51,13425.0
2023-05-19 13:25:00,49.0,49.01,48.96,48.99,14905.0,47.4906,47.5003,47.4518,47.4809,14905.0
2023-05-19 13:30:00,48.99,49.01,48.98,49.01,37330.0,47.4809,47.5003,47.4712,47.5003,37330.0
2023-05-19 13:35:00,48.99,49.0,48.97,49.0,30920.0,47.4809,47.4906,47.4615,47.4906,30920.0
2023-05-19 13:40:00,49.0,49.0,48.96,48.98,18090.0,47.4906,47.4906,47.4518,47.4712,18090.0
2023-05-19 13:45:00,48.97,49.0,48.95,48.96,127855.0,47.4615,47.4906,47.4421,47.4518,127855.0
2023-05-19 13:50:00,48.96,48.97,48.94,48.97,101980.0,47.4518,47.4615,47.4324,47.4615,101980.0
2023-05-19 13:55:00,48.97,48.97,48.91,48.91,13785.0,47.4615,47.4615,47.4034,47.4034,13785.0
2023-05-19 14:00:00,48.92,48.93,48.89,48.9,29520.0,47.4131,47.4228,47.384,47.3937,29520.0
2023-05-19 14:05:00,48.9,48.95,48.9,48.93,33605.0,47.3937,47.4421,47.3937,47.4228,33605.0
2023-05-19 14:10:00,48.91,48.91,48.9,48.9,11360.0,47.4034,47.4034,47.3937,47.3937,11360.0
2023-05-19 14:15:00,48.9,48.95,48.86,48.95,45215.0,47.3937,47.4421,47.3549,47.4421,45215.0
2023-05-19 14:20:00,48.94,48.98,48.94,48.97,36885.0,47.4324,47.4712,47.4324,47.4615,36885.0
2023-05-19 14:25:00,48.96,48.96,48.89,48.89,13350.0,47.4518,47.4518,47.384,47.384,13350.0
2023-05-19 14:30:00,48.89,48.9,48.88,48.9,7925.0,47.384,47.3937,47.3743,47.3937,7925.0
2023-05-19 14:35:00,48.89,48.95,48.89,48.93,12780.0,47.384,47.4421,47.384,47.4228,12780.0
2023-05-19 14:40:00,48.94,48.95,48.93,48.94,4155.0,47.4324,47.4421,47.4228,47.4324,4155.0
2023-05-19 14:45:00,48.93,48.94,48.9,48.92,27785.0,47.4228,47.4324,47.3937,47.4131,27785.0
2023-05-19 14:50:00,48.92,48.99,48.92,48.98,18265.0,47.4131,47.4809,47.4131,47.4712,18265.0
2023-05-19 14:55:00,49.0,49.02,49.0,49.02,16305.0,47.4906,47.51,47.4906,47.51,16305.0
2023-05-19 15:00:00,49.02,49.03,49.0,49.01,26910.0,47.51,47.5197,47.4906,47.5003,26910.0
2023-05-19 15:05:00,48.97,48.99,48.97,48.99,9015.0,47.4615,47.4809,47.4615,47.4809,9015.0
2023-05-19 15:10:00,49.0,49.04,48.99,49.04,18760.0,47.4906,47.5294,47.4809,47.5294,18760.0
2023-05-19 15:15:00,49.03,49.03,49.01,49.01,17905.0,47.5197,47.5197,47.5003,47.5003,17905.0
2023-05-19 15:20:00,49.01,49.01,48.98,49.0,20340.0,47.5003,47.5003,47.4712,47.4906,20340.0
2023-05-19 15:25:00,48.99,49.0,48.96,48.97,16360.0,47.4809,47.4906,47.4518,47.4615,16360.0
2023-05-19 15:30:00,48.98,49.0,48.95,48.99,26875.0,47.4712,47.4906,47.4421,47.4809,26875.0
2023-05-19 15:35:00,48.99,49.04,48.98,49.03,41930.0,47.4809,47.5294,47.4712,47.5197,41930.0
2023-05-19 15:40:00,49.02,49.05,49.01,49.05,31295.0,47.51,47.5391,47.5003,47.5391,31295.0
2023-05-19 15:45:00,49.06,49.06,49.02,49.04,13300.0,47.5488,47.5488,47.51,47.5294,13300.0
2023-05-19 15:50:00,49.03,49.05,49.0,49.03,21840.0,47.5197,47.5391,47.4906,47.5197,21840.0
2023-05-19 15:55:00,49.04,49.05,49.01,49.01,109065.0,47.5294,47.5391,47.5003,47.5003,109065.0
2023-05-22 09:30:00,49.13,49.24,49.12,49.23,109520.0,47.6166,47.7232,47.6069,47.7135,109520.0
2023-05-22 09:35:00,49.22,49.34,49.21,49.31,45720.0,47.7038,47.8201,47.6941,47.7911,45720.0
2023-05-22 09:40:00,49.33,49.36,49.16,49.16,26240.0,47.8104,47.8395,47.6457,47.6457,26240.0
2023-05-22 09:45:00,49.17,49.17,49.08,49.1,92855.0,47.6554,47.6554,47.5681,47.5875,92855.0
2023-05-22 09:50:00,49.11,49.13,49.09,49.13,15385.0,47.5972,47.6166,47.5778,47.6166,15385.0
2023-05-22 09:55:00,49.14,49.15,49.05,49.1,40655.0,47.6263,47.636,47.5391,47.5875,40655.0
2023-05-22 10:00:00,49.07,49.09,49.03,49.06,17425.0,47.5584,47.5778,47.5197,47.5488,17425.0
2023-05-22 10:05:00,49.07,49.09,48.88,48.89,24085.0,47.5584,47.5778,47.3743,47.384,24085.0
2023-05-22 10:10:00,48.9,49.13,48.9,49.11,76245.0,47.3937,47.6166,47.3937,47.5972,76245.0
2023-05-22 10:15:00,49.12,49.2,49.12,49.19,39915.0,47.6069,47.6844,47.6069,47.6747,39915.0
2023-05-22 10:20:00,49.19,49.19,49.12,49.18,15505.0,47.6747,47.6747,47.6069,47.6651,15505.0
2023-05-22 10:25:00,49.15,49.2,49.11,49.17,137370.0,47.636,47.6844,47.5972,47.6554,137370.0
2023-05-22 10:30:00,49.18,49.2,49.15,49.17,42790.0,47.6651,47.6844,47.636,47.6554,42790.0
2023-05-22 10:35:00,49.17,49.21,49.14,49.16,58475.0,47.6554,47.6941,47.6263,47.6457,58475.0
2023-05-22 10:40:00,49.13,49.15,49.08,49.09,16075.0,47.6166,47.636,47.5681,47.5778,16075.0
2023-05-22 10:45:00,49.09,49.1,49.06,49.06,7620.0,47.5778,47.5875,47.5488,47.5488,7620.0
2023-05-22 10:50:00,49.03,49.09,49.0,49.02,19290.0,47.5197,47.5778,47.4906,47.51,19290.0
2023-05-22 10:55:00,49.0,49.07,48.96,49.07,36550.0,47.4906,47.5584,47.4518,47.5584,36550.0
2023-05-22 11:00:00,49.09,49.12,49.07,49.12,56615.0,47.5778,47.6069,47.5584,47.6069,56615.0
2023-05-22 11:05:00,49.13,49.21,49.13,49.18,25190.0,47.6166,47.6941,47.6166,47.6651,25190.0
2023-05-22 11:10:00,49.18,49.18,49.13,49.13,29000.0,47.6651,47.6651,47.6166,47.6166,29000.0
2023-05-22 11:15:00,49.15,49.18,49.13,49.14,169450.0,47.636,47.6651,47.6166,47.6263,169450.0
2023-05-22 11:20:00,49.15,49.2,49.15,49.2,118680.0,47.636,47.6844,47.636,47.6844,118680.0
2023-05-22 11:25:00,49.2,49.25,49.19,49.23,60325.0,47.6844,47.7329,47.6747,47.7135,60325.0
2023-05-22 11:30:00,49.23,49.27,49.23,49.25,63130.0,47.7135,47.7523,47.7135,47.7329,63130.0
2023-05-22 11:35:00,49.25,49.26,49.22,49.22,93715.0,47.7329,47.7426,47.7038,47.7038,93715.0
2023-05-22 11:40:00,49.22,49.25,49.21,49.24,19365.0,47.7038,47.7329,47.6941,47.7232,19365.0
2023-05-22 11:45:00,49.23,49.25,49.2,49.24,46055.0,47.7135,47.7329,47.6844,47.7232,46055.0
2023-05-22 11:50:00,49.24,49.29,49.24,49.29,117085.0,47.7232,47.7717,47.7232,47.7717,117085.0
2023-05-22 11:55:00,49.29,49.34,49.29,49.33,47945.0,47.7717,47.8201,47.7717,47.8104,47945.0
2023-05-22 12:00:00,49.34,49.39,49.34,49.37,56935.0,47.8201,47.8686,47.8201,47.8492,56935.0
2023-05-22 12:05:00,49.37,49.37,49.32,49.32,41925.0,47.8492,47.8492,47.8007,47.8007,41925.0
2023-05-22 12:10:00,49.31,49.33,49.31,49.32,23355.0,47.7911,47.8104,47.7911,47.8007,23355.0
2023-05-22 12:15:00,49.32,49.33,49.3,49.33,15315.0,47.8007,47.8104,47.7814,47.8104,15315.0
2023-05-22 12:20:00,49.32,49.33,49.28,49.28,21685.0,47.8007,47.8104,47.762,47.762,21685.0
2023-05-22 12:25:00,49.26,49.33,49.26,49.3,16240.0,47.7426,47.8104,47.7426,47.7814,16240.0
2023-05-22 12:30:00,49.3,49.32,49.28,49.29,12125.0,47.7814,47.8007,47.762,47.7717,12125.0
2023-05-22 12:35:00,49.3,49.32,49.28,49.28,11910.0,47.7814,47.8007,47.762,47.762,11910.0
2023-05-22 12:40:00,49.29,49.29,49.27,49.27,20900.0,47.7717,47.7717,47.7523,47.7523,20900.0
2023-05-22 12:45:00,49.26,49.29,49.25,49.26,8835.0,47.7426,47.7717,47.7329,47.7426,8835.0
2023-05-22 12:50:00,49.26,49.28,49.25,49.28,16080.0,47.7426,47.762,47.7329,47.762,16080.0
2023-05-22 12:55:00,49.28,49.31,49.28,49.3,21195.0,47.762,47.7911,47.762,47.7814,21195.0
2023-05-22 13:00:00,49.3,49.35,49.3,49.32,55920.0,47.7814,47.8298,47.7814,47.8007,55920.0
2023-05-22 13:05:00,49.32,49.34,49.3,49.32,20345.0,47.8007,47.8201,47.7814,47.8007,20345.0
2023-05-22 13:10:00,49.32,49.32,49.21,49.23,203555.0,47.8007,47.8007,47.6941,47.7135,203555.0
2023-05-22 13:15:00,49.22,49.27,49.19,49.27,63935.0,47.7038,47.7523,47.6747,47.7523,63935.0
2023-05-22 13:20:00,49.29,49.3,49.28,49.28,11570.0,47.7717,47.7814,47.762,47.762,11570.0
2023-05-22 13:25:00,49.28,49.29,49.27,49.29,6390.0,47.762,47.7717,47.7523,47.7717,6390.0
2023-05-22 13:30:00,49.28,49.3,49.28,49.3,8680.0,47.762,47.7814,47.762,47.7814,8680.0
2023-05-22 13:35:00,49.3,49.32,49.3,49.31,19840.0,47.7814,47.8007,47.7814,47.7911,19840.0
2023-05-22 13:40:00,49.32,49.34,49.32,49.33,38350.0,47.8007,47.8201,47.8007,47.8104,38350.0
2023-05-22 13:45:00,49.34,49.35,49.33,49.34,8385.0,47.8201,47.8298,47.8104,47.8201,8385.0
2023-05-22 13:50:00,49.34,49.34,49.3,49.3,42345.0,47.8201,47.8201,47.7814,47.7814,42345.0
2023-05-22 13:55:00,49.3,49.33,49.29,49.29,21975.0,47.7814,47.8104,47.7717,47.7717,21975.0
2023-05-22 14:00:00,49.29,49.3,49.29,49.3,6945.0,47.7717,47.7814,47.7717,47.7814,6945.0
2023-05-22 14:05:00,49.3,49.31,49.3,49.31,33515.0,47.7814,47.7911,47.7814,47.7911,33515.0
2023-05-22 14:10:00,49.3,49.3,49.27,49.28,16040.0,47.7814,47.7814,47.7523,47.762,16040.0
2023-05-22 14:15:00,49.27,49.32,49.27,49.32,12770.0,47.7523,47.8007,47.7523,47.8007,12770.0
2023-05-22 14:20:00,49.32,49.33,49.31,49.31,23115.0,47.8007,47.8104,47.7911,47.7911,23115.0
2023-05-22 14:25:00,49.32,49.37,49.32,49.37,25020.0,47.8007,47.8492,47.8007,47.8492,25020.0
2023-05-22 14:30:00,49.37,49.39,49.36,49.38,93985.0,47.8492,47.8686,47.8395,47.8589,93985.0
2023-05-22 14:35:00,49.38,49.38,49.36,49.36,20650.0,47.8589,47.8589,47.8395,47.8395,20650.0
2023-05-22 14:40:00,49.36,49.39,49.35,49.38,50205.0,47.8395,47.8686,47.8298,47.8589,50205.0
2023-05-22 14:45:00,49.38,49.42,49.37,49.42,67770.0,47.8589,47.8977,47.8492,47.8977,67770.0
2023-05-22 14:50:00,49.42,49.47,49.42,49.45,66435.0,47.8977,47.9461,47.8977,47.9267,66435.0
2023-05-22 14:55:00,49.44,49.44,49.38,49.42,22385.0,47.917,47.917,47.8589,47.8977,22385.0
2023-05-22 15:00:00,49.44,49.45,49.42,49.43,28515.0,47.917,47.9267,47.8977,47.9074,28515.0
2023-05-22 15:05:00,49.43,49.44,49.41,49.41,42515.0,47.9074,47.917,47.888,47.888,42515.0
2023-05-22 15:10:00,49.41,49.44,49.39,49.41,36940.0,47.888,47.917,47.8686,47.888,36940.0
2023-05-22 15:15:00,49.4,49.42,49.38,49.41,49540.0,47.8783,47.8977,47.8589,47.888,49540.0
2023-05-22 15:20:00,49.4,49.4,49.35,49.36,8515.0,47.8783,47.8783,47.8298,47.8395,8515.0
2023-05-22 15:25:00,49.35,49.36,49.3,49.32,58765.0,47.8298,47.8395,47.7814,47.8007,58765.0
2023-05-22 15:30:00,49.33,49.33,49.29,49.31,12855.0,47.8104,47.8104,47.7717,47.7911,12855.0
2023-05-22 15:35:00,49.3,49.31,49.27,49.29,21425.0,47.7814,47.7911,47.7523,47.7717,21425.0
2023-05-22 15:40:00,49.28,49.3,49.27,49.29,25545.0,47.762,47.7814,47.7523,47.7717,25545.0
2023-05-22 15:45:00,49.29,49.3,49.25,49.25,23975.0,47.7717,47.7814,47.7329,47.7329,23975.0
2023-05-22 15:50:00,49.27,49.28,49.22,49.27,154090.0,47.7523,47.762,47.7038,47.7523,154090.0
2023-05-22 15:55:00,49.28,49.28,49.25,49.27,145430.0,47.762,47.762,47.7329,47.7523,145430.0
2023-05-23 09:30:00,49.09,49.18,49.07,49.08,181725.0,47.5778,47.6651,47.5584,47.5681,181725.0
2023-05-23 09:35:00,49.07,49.07,48.97,48.97,19860.0,47.5584,47.5584,47.4615,47.4615,19860.0
2023-05-23 09:40:00,49.0,49.08,48.99,49.07,42520.0,47.4906,47.5681,47.4809,47.5584,42520.0
2023-05-23 09:45:00,49.07,49.21,49.04,49.21,46055.0,47.5584,47.6941,47.5294,47.6941,46055.0
2023-05-23 09:50:00,49.2,49.26,49.17,49.25,156365.0,47.6844,47.7426,47.6554,47.7329,156365.0
2023-05-23 09:55:00,49.26,49.29,49.23,49.24,76615.0,47.7426,47.7717,47.7135,47.7232,76615.0
2023-05-23 10:00:00,49.25,49.33,49.25,49.27,159725.0,47.7329,47.8104,47.7329,47.7523,159725.0
2023-05-23 10:05:00,49.26,49.33,49.25,49.32,33665.0,47.7426,47.8104,47.7329,47.8007,33665.0
2023-05-23 10:10:00,49.32,49.37,49.32,49.33,56130.0,47.8007,47.8492,47.8007,47.8104,56130.0
2023-05-23 10:15:00,49.31,49.32,49.23,49.29,40870.0,47.7911,47.8007,47.7135,47.7717,40870.0
2023-05-23 10:20:00,49.29,49.31,49.25,49.31,14600.0,47.7717,47.7911,47.7329,47.7911,14600.0
2023-05-23 10:25:00,49.33,49.38,49.32,49.38,38375.0,47.8104,47.8589,47.8007,47.8589,38375.0
2023-05-23 10:30:00,49.38,49.43,49.38,49.41,43065.0,47.8589,47.9074,47.8589,47.888,43065.0
2023-05-23 10:35:00,49.43,49.48,49.43,49.48,24750.0,47.9074,47.9558,47.9074,47.9558,24750.0
2023-05-23 10:40:00,49.48,49.49,49.41,49.41,71070.0,47.9558,47.9655,47.888,47.888,71070.0
2023-05-23 10:45:00,49.38,49.4,49.36,49.38,34410.0,47.8589,47.8783,47.8395,47.8589,34410.0
2023-05-23 10:50:00,49.37,49.37,49.3,49.32,7375.0,47.8492,47.8492,47.7814,47.8007,7375.0
2023-05-23 10:55:00,49.33,49.33,49.31,49.32,12230.0,47.8104,47.8104,47.7911,47.8007,12230.0
2023-05-23 11:00:00,49.34,49.39,49.34,49.39,20340.0,47.8201,47.8686,47.8201,47.8686,20340.0
2023-05-23 11:05:00,49.38,49.39,49.37,49.39,18695.0,47.8589,47.8686,47.8492,47.8686,18695.0
2023-05-23 11:10:00,49.37,49.38,49.35,49.36,20095.0,47.8492,47.8589,47.8298,47.8395,20095.0
2023-05-23 11:15:00,49.36,49.39,49.35,49.35,14185.0,47.8395,47.8686,47.8298,47.8298,14185.0
2023-05-23 11:20:00,49.35,49.39,49.34,49.38,10295.0,47.8298,47.8686,47.8201,47.8589,10295.0
2023-05-23 11:25:00,49.38,49.42,49.38,49.41,9005.0,47.8589,47.8977,47.8589,47.888,9005.0
2023-05-23 11:30:00,49.41,49.41,49.36,49.36,22925.0,47.888,47.888,47.8395,47.8395,22925.0
2023-05-23 11:35:00,49.36,49.4,49.34,49.39,41390.0,47.8395,47.8783,47.8201,47.8686,41390.0
2023-05-23 11:40:00,49.42,49.42,49.38,49.4,35210.0,47.8977,47.8977,47.8589,47.8783,35210.0
2023-05-23 11:45:00,49.4,49.42,49.38,49.42,64705.0,47.8783,47.8977,47.8589,47.8977,64705.0
2023-05-23 11:50:00,49.41,49.42,49.39,49.39,54395.0,47.888,47.8977,47.8686,47.8686,54395.0
2023-05-23 11:55:00,49.4,49.4,49.35,49.36,25975.0,47.8783,47.8783,47.8298,47.8395,25975.0
2023-05-23 12:00:00,49.37,49.37,49.34,49.34,25725.0,47.8492,47.8492,47.8201,47.8201,25725.0
2023-05-23 12:05:00,49.34,49.34,49.27,49.27,13700.0,47.8201,47.8201,47.7523,47.7523,13700.0
2023-05-23 12:10:00,49.26,49.26,49.2,49.23,27030.0,47.7426,47.7426,47.6844,47.7135,27030.0
2023-05-23 12:15:00,49.23,49.23,49.15,49.16,46560.0,47.7135,47.7135,47.636,47.6457,46560.0
2023-05-23 12:20:00,49.16,49.18,49.15,49.17,19400.0,47.6457,47.6651,47.636,47.6554,19400.0
2023-05-23 12:25:00,49.18,49.18,49.14,49.14,6750.0,47.6651,47.6651,47.6263,47.6263,6750.0
2023-05-23 12:30:00,49.14,49.18,49.14,49.16,7395.0,47.6263,47.6651,47.6263,47.6457,7395.0
2023-05-23 12:35:00,49.13,49.13,49.01,49.03,101365.0,47.6166,47.6166,47.5003,47.5197,101365.0
2023-05-23 12:40:00,49.04,49.04,48.97,48.97,39640.0,47.5294,47.5294,47.4615,47.4615,39640.0
2023-05-23 12:45:00,48.97,49.02,48.96,48.99,83115.0,47.4615,47.51,47.4518,47.4809,83115.0
2023-05-23 12:50:00,49.0,49.01,48.98,48.99,13980.0,47.4906,47.5003,47.4712,47.4809,13980.0
2023-05-23 12:55:00,49.01,49.05,49.0,49.0,75200.0,47.5003,47.5391,47.4906,47.4906,75200.0
2023-05-23 13:00:00,49.02,49.04,49.0,49.01,107560.0,47.51,47.5294,47.4906,47.5003,107560.0
2023-05-23 13:05:00,49.0,49.1,48.99,49.09,10480.0,47.4906,47.5875,47.4809,47.5778,10480.0
2023-05-23 13:10:00,49.1,49.13,49.09,49.1,19310.0,47.5875,47.6166,47.5778,47.5875,19310.0
2023-05-23 13:15:00,49.13,49.15,49.12,49.15,4330.0,47.6166,47.636,47.6069,47.636,4330.0
2023-05-23 13:20:00,49.14,49.14,49.12,49.12,26215.0,47.6263,47.6263,47.6069,47.6069,26215.0
2023-05-23 13:25:00,49.12,49.12,48.98,48.98,57275.0,47.6069,47.6069,47.4712,47.4712,57275.0
2023-05-23 13:30:00,48.98,48.98,48.91,48.92,63990.0,47.4712,47.4712,47.4034,47.4131,63990.0
2023-05-23 13:35:00,48.93,48.98,48.93,48.96,9630.0,47.4228,47.4712,47.4228,47.4518,9630.0
2023-05-23 13:40:00,48.97,49.04,48.96,49.04,45855.0,47.4615,47.5294,47.4518,47.5294,45855.0
2023-05-23 13:45:00,49.04,49.07,49.01,49.01,16630.0,47.5294,47.5584,47.5003,47.5003,16630.0
2023-05-23 13:50:00,49.0,49.01,48.98,49.01,26830.0,47.4906,47.5003,47.4712,47.5003,26830.0
2023-05-23 13:55:00,49.01,49.03,48.99,49.02,30660.0,47.5003,47.5197,47.4809,47.51,30660.0
2023-05-23 14:00:00,49.01,49.08,49.01,49.07,15275.0,47.5003,47.5681,47.5003,47.5584,15275.0
2023-05-23 14:05:00,49.08,49.11,49.04,49.04,70075.0,47.5681,47.5972,47.5294,47.5294,70075.0
2023-05-23 14:10:00,49.04,49.05,48.94,48.95,48710.0,47.5294,47.5391,47.4324,47.4421,48710.0
2023-05-23 14:15:00,48.94,49.0,48.92,48.92,26370.0,47.4324,47.4906,47.4131,47.4131,26370.0
2023-05-23 14:20:00,48.91,48.91,48.78,48.78,85500.0,47.4034,47.4034,47.2774,47.2774,85500.0
2023-05-23 14:25:00,48.78,48.85,48.75,48.81,126640.0,47.2774,47.3452,47.2483,47.3065,126640.0
2023-05-23 14:30:00,48.81,48.9,48.8,48.9,17195.0,47.3065,47.3937,47.2968,47.3937,17195.0
2023-05-23 14:35:00,48.87,48.88,48.8,48.82,24500.0,47.3646,47.3743,47.2968,47.3161,24500.0
2023-05-23 14:40:00,48.8,48.83,48.77,48.81,18670.0,47.2968,47.3258,47.2677,47.3065,18670.0
2023-05-23 14:45:00,48.82,48.86,48.81,48.85,46020.0,47.3161,47.3549,47.3065,47.3452,46020.0
2023-05-23 14:50:00,48.87,48.93,48.87,48.92,30605.0,47.3646,47.4228,47.3646,47.4131,30605.0
2023-05-23 14:55:00,48.91,48.93,48.91,48.93,11920.0,47.4034,47.4228,47.4034,47.4228,11920.0
2023-05-23 15:00:00,48.92,48.93,48.86,48.88,33940.0,47.4131,47.4228,47.3549,47.3743,33940.0
2023-05-23 15:05:00,48.88,48.91,48.84,48.86,31440.0,47.3743,47.4034,47.3355,47.3549,31440.0
2023-05-23 15:10:00,48.85,48.91,48.85,48.9,17310.0,47.3452,47.4034,47.3452,47.3937,17310.0
2023-05-23 15:15:00,48.91,48.91,48.81,48.82,108685.0,47.4034,47.4034,47.3065,47.3161,108685.0
2023-05-23 15:20:00,48.79,48.89,48.79,48.89,69250.0,47.2871,47.384,47.2871,47.384,69250.0
2023-05-23 15:25:00,48.9,48.9,48.86,48.9,48370.0,47.3937,47.3937,47.3549,47.3937,48370.0
2023-05-23 15:30:00,48.92,48.93,48.89,48.91,40845.0,47.4131,47.4228,47.384,47.4034,40845.0
2023-05-23 15:35:00,48.92,48.94,48.89,48.91,26155.0,47.4131,47.4324,47.384,47.4034,26155.0
2023-05-23 15:40:00,48.91,48.93,48.89,48.9,32115.0,47.4034,47.4228,47.384,47.3937,32115.0
2023-05-23 15:45:00,48.89,48.92,48.86,48.89,41125.0,47.384,47.4131,47.3549,47.384,41125.0
2023-05-23 15:50:00,48.88,48.91,48.81,48.82,63635.0,47.3743,47.4034,47.3065,47.3161,63635.0
2023-05-23 15:55:00,48.81,48.85,48.78,48.78,130770.0,47.3065,47.3452,47.2774,47.2774,130770.0
2023-05-24 09:30:00,48.57,48.61,48.47,48.59,173645.0,47.0738,47.1126,46.9769,47.0932,173645.0
2023-05-24 09:35:00,48.57,48.58,48.48,48.52,79095.0,47.0738,47.0835,46.9866,47.0254,79095.0
2023-05-24 09:40:00,48.49,48.49,48.42,48.42,11435.0,46.9963,46.9963,46.9285,46.9285,11435.0
2023-05-24 09:45:00,48.43,48.43,48.32,48.33,9435.0,46.9382,46.9382,46.8315,46.8412,9435.0
2023-05-24 09:50:00,48.33,48.35,48.23,48.23,23905.0,46.8412,46.8606,46.7443,46.7443,23905.0
2023-05-24 09:55:00,48.22,48.27,48.21,48.23,50650.0,46.7346,46.7831,46.7249,46.7443,50650.0
2023-05-24 10:00:00,48.23,48.29,48.23,48.26,11085.0,46.7443,46.8025,46.7443,46.7734,11085.0
2023-05-24 10:05:00,48.23,48.23,48.2,48.21,13160.0,46.7443,46.7443,46.7152,46.7249,13160.0
2023-05-24 10:10:00,48.23,48.29,48.22,48.28,57515.0,46.7443,46.8025,46.7346,46.7928,57515.0
2023-05-24 10:15:00,48.28,48.3,48.21,48.28,70700.0,46.7928,46.8122,46.7249,46.7928,70700.0
2023-05-24 10:20:00,48.27,48.29,48.19,48.19,54820.0,46.7831,46.8025,46.7056,46.7056,54820.0
2023-05-24 10:25:00,48.18,48.24,48.18,48.23,44135.0,46.6959,46.754,46.6959,46.7443,44135.0
2023-05-24 10:30:00,48.25,48.31,48.24,48.31,61750.0,46.7637,46.8219,46.754,46.8219,61750.0
2023-05-24 10:35:00,48.36,48.38,48.35,48.37,12245.0,46.8703,46.8897,46.8606,46.88,12245.0
2023-05-24 10:40:00,48.37,48.41,48.33,48.38,36835.0,46.88,46.9188,46.8412,46.8897,36835.0
2023-05-24 10:45:00,48.37,48.38,48.27,48.29,42920.0,46.88,46.8897,46.7831,46.8025,42920.0
2023-05-24 10:50:00,48.28,48.31,48.27,48.29,50305.0,46.7928,46.8219,46.7831,46.8025,50305.0
2023-05-24 10:55:00,48.32,48.33,48.27,48.28,27005.0,46.8315,46.8412,46.7831,46.7928,27005.0
2023-05-24 11:00:00,48.28,48.3,48.25,48.27,89325.0,46.7928,46.8122,46.7637,46.7831,89325.0
2023-05-24 11:05:00,48.26,48.26,48.2,48.21,112420.0,46.7734,46.7734,46.7152,46.7249,112420.0
2023-05-24 11:10:00,48.22,48.26,48.19,48.2,62835.0,46.7346,46.7734,46.7056,46.7152,62835.0
2023-05-24 11:15:00,48.2,48.25,48.2,48.25,8500.0,46.7152,46.7637,46.7152,46.7637,8500.0
2023-05-24 11:20:00,48.28,48.37,48.28,48.36,12595.0,46.7928,46.88,46.7928,46.8703,12595.0
2023-05-24 11:25:00,48.36,48.44,48.32,48.34,63870.0,46.8703,46.9479,46.8315,46.8509,63870.0
2023-05-24 11:30:00,48.34,48.35,48.27,48.3,29685.0,46.8509,46.8606,46.7831,46.8122,29685.0
2023-05-24 11:35:00,48.28,48.3,48.26,48.28,22750.0,46.7928,46.8122,46.7734,46.7928,22750.0
2023-05-24 11:40:00,48.29,48.3,48.21,48.23,54305.0,46.8025,46.8122,46.7249,46.7443,54305.0
2023-05-24 11:45:00,48.24,48.29,48.23,48.27,49830.0,46.754,46.8025,46.7443,46.7831,49830.0
2023-05-24 11:50:00,48.28,48.31,48.27,48.29,113180.0,46.7928,46.8219,46.7831,46.8025,113180.0
2023-05-24 11:55:00,48.29,48.29,48.25,48.25,12785.0,46.8025,46.8025,46.7637,46.7637,12785.0
2023-05-24 12:00:00,48.28,48.32,48.28,48.32,4965.0,46.7928,46.8315,46.7928,46.8315,4965.0
2023-05-24 12:05:00,48.31,48.31,48.27,48.29,16885.0,46.8219,46.8219,46.7831,46.8025,16885.0
2023-05-24 12:10:00,48.28,48.28,48.22,48.25,58145.0,46.7928,46.7928,46.7346,46.7637,58145.0
2023-05-24 12:15:00,48.24,48.24,48.19,48.2,42825.0,46.754,46.754,46.7056,46.7152,42825.0
2023-05-24 12:20:00,48.18,48.2,48.17,48.19,23000.0,46.6959,46.7152,46.6862,46.7056,23000.0
2023-05-24 12:25:00,48.19,48.23,48.19,48.22,23925.0,46.7056,46.7443,46.7056,46.7346,23925.0
2023-05-24 12:30:00,48.22,48.25,48.21,48.24,22500.0,46.7346,46.7637,46.7249,46.754,22500.0
2023-05-24 12:35:00,48.24,48.26,48.24,48.26,41355.0,46.754,46.7734,46.754,46.7734,41355.0
2023-05-24 12:40:00,48.29,48.31,48.26,48.26,34445.0,46.8025,46.8219,46.7734,46.7734,34445.0
2023-05-24 12:45:00,48.28,48.28,48.26,48.26,5595.0,46.7928,46.7928,46.7734,46.7734,5595.0
2023-05-24 12:50:00,48.25,48.27,48.25,48.25,4440.0,46.7637,46.7831,46.7637,46.7637,4440.0
2023-05-24 12:55:00,48.28,48.28,48.24,48.25,29075.0,46.7928,46.7928,46.754,46.7637,29075.0
2023-05-24 13:00:00,48.25,48.25,48.19,48.2,21995.0,46.7637,46.7637,46.7056,46.7152,21995.0
2023-05-24 13:05:00,48.19,48.22,48.18,48.18,27500.0,46.7056,46.7346,46.6959,46.6959,27500.0
2023-05-24 13:10:00,48.19,48.19,48.13,48.13,11785.0,46.7056,46.7056,46.6474,46.6474,11785.0
2023-05-24 13:15:00,48.13,48.2,48.13,48.2,14115.0,46.6474,46.7152,46.6474,46.7152,14115.0
2023-05-24 13:20:00,48.26,48.27,48.21,48.22,137810.0,46.7734,46.7831,46.7249,46.7346,137810.0
2023-05-24 13:25:00,48.21,48.22,48.18,48.21,34280.0,46.7249,46.7346,46.6959,46.7249,34280.0
2023-05-24 13:30:00,48.2,48.24,48.2,48.24,7395.0,46.7152,46.754,46.7152,46.754,7395.0
2023-05-24 13:35:00,48.27,48.29,48.25,48.29,20480.0,46.7831,46.8025,46.7637,46.8025,20480.0
2023-05-24 13:40:00,48.29,48.32,48.29,48.32,14595.0,46.8025,46.8315,46.8025,46.8315,14595.0
2023-05-24 13:45:00,48.33,48.34,48.27,48.27,110160.0,46.8412,46.8509,46.7831,46.7831,110160.0
2023-05-24 13:50:00,48.26,48.3,48.26,48.26,48535.0,46.7734,46.8122,46.7734,46.7734,48535.0
2023-05-24 13:55:00,48.27,48.27,48.25,48.25,17315.0,46.7831,46.7831,46.7637,46.7637,17315.0
2023-05-24 14:00:00,48.29,48.32,48.26,48.27,99295.0,46.8025,46.8315,46.7734,46.7831,99295.0
2023-05-24 14:05:00,48.27,48.3,48.26,48.26,11640.0,46.7831,46.8122,46.7734,46.7734,11640.0
2023-05-24 14:10:00,48.27,48.27,48.23,48.26,29450.0,46.7831,46.7831,46.7443,46.7734,29450.0
2023-05-24 14:15:00,48.25,48.27,48.21,48.22,23340.0,46.7637,46.7831,46.7249,46.7346,23340.0
2023-05-24 14:20:00,48.22,48.25,48.2,48.24,43440.0,46.7346,46.7637,46.7152,46.754,43440.0
2023-05-24 14:25:00,48.22,48.22,48.17,48.19,25590.0,46.7346,46.7346,46.6862,46.7056,25590.0
2023-05-24 14:30:00,48.17,48.22,48.16,48.22,17470.0,46.6862,46.7346,46.6765,46.7346,17470.0
2023-05-24 14:35:00,48.23,48.28,48.21,48.28,11210.0,46.7443,46.7928,46.7249,46.7928,11210.0
2023-05-24 14:40:00,48.31,48.31,48.25,48.26,25915.0,46.8219,46.8219,46.7637,46.7734,25915.0
2023-05-24 14:45:00,48.27,48.29,48.26,48.26,25440.0,46.7831,46.8025,46.7734,46.7734,25440.0
2023-05-24 14:50:00,48.26,48.28,48.22,48.23,54455.0,46.7734,46.7928,46.7346,46.7443,54455.0
2023-05-24 14:55:00,48.23,48.23,48.18,48.2,13555.0,46.7443,46.7443,46.6959,46.7152,13555.0
2023-05-24 15:00:00,48.22,48.22,48.17,48.18,22840.0,46.7346,46.7346,46.6862,46.6959,22840.0
2023-05-24 15:05:00,48.19,48.25,48.19,48.23,15520.0,46.7056,46.7637,46.7056,46.7443,15520.0
2023-05-24 15:10:00,48.23,48.28,48.22,48.28,24245.0,46.7443,46.7928,46.7346,46.7928,24245.0
2023-05-24 15:15:00,48.29,48.4,48.28,48.38,62870.0,46.8025,46.9091,46.7928,46.8897,62870.0
2023-05-24 15:20:00,48.39,48.45,48.37,48.39,76240.0,46.8994,46.9575,46.88,46.8994,76240.0
2023-05-24 15:25:00,48.42,48.44,48.39,48.4,20095.0,46.9285,46.9479,46.8994,46.9091,20095.0
2023-05-24 15:30:00,48.4,48.51,48.4,48.45,96245.0,46.9091,47.0157,46.9091,46.9575,96245.0
2023-05-24 15:35:00,48.46,48.46,48.36,48.4,57360.0,46.9672,46.9672,46.8703,46.9091,57360.0
2023-05-24 15:40:00,48.41,48.42,48.36,48.36,32885.0,46.9188,46.9285,46.8703,46.8703,32885.0
2023-05-24 15:45:00,48.35,48.4,48.34,48.37,32280.0,46.8606,46.9091,46.8509,46.88,32280.0
2023-05-24 15:50:00,48.35,48.36,48.25,48.29,67245.0,46.8606,46.8703,46.7637,46.8025,67245.0
2023-05-24 15:55:00,48.29,48.33,48.26,48.3,57680.0,46.8025,46.8412,46.7734,46.8122,57680.0
2023-05-25 09:30:00,48.25,48.42,48.2,48.38,313975.0,46.7637,46.9285,46.7152,46.8897,313975.0
2023-05-25 09:35:00,48.37,48.41,48.26,48.28,71405.0,46.88,46.9188,46.7734,46.7928,71405.0
2023-05-25 09:40:00,48.25,48.28,48.21,48.27,44140.0,46.7637,46.7928,46.7249,46.7831,44140.0
2023-05-25 09:45:00,48.27,48.42,48.27,48.28,194255.0,46.7831,46.9285,46.7831,46.7928,194255.0
2023-05-25 09:50:00,48.29,48.36,48.25,48.32,69445.0,46.8025,46.8703,46.7637,46.8315,69445.0
2023-05-25 09:55:00,48.31,48.38,48.31,48.33,17680.0,46.8219,46.8897,46.8219,46.8412,17680.0
2023-05-25 10:00:00,48.33,48.4,48.31,48.33,87155.0,46.8412,46.9091,46.8219,46.8412,87155.0
2023-05-25 10:05:00,48.35,48.35,48.22,48.22,93925.0,46.8606,46.8606,46.7346,46.7346,93925.0
2023-05-25 10:10:00,48.19,48.2,48.13,48.15,100685.0,46.7056,46.7152,46.6474,46.6668,100685.0
2023-05-25 10:15:00,48.16,48.23,48.15,48.18,37795.0,46.6765,46.7443,46.6668,46.6959,37795.0
2023-05-25 10:20:00,48.15,48.15,48.09,48.11,27815.0,46.6668,46.6668,46.6086,46.628,27815.0
2023-05-25 10:25:00,48.13,48.24,48.13,48.24,22010.0,46.6474,46.754,46.6474,46.754,22010.0
2023-05-25 10:30:00,48.19,48.19,48.09,48.09,6830.0,46.7056,46.7056,46.6086,46.6086,6830.0
2023-05-25 10:35:00,48.1,48.12,48.08,48.11,25150.0,46.6183,46.6377,46.5989,46.628,25150.0
2023-05-25 10:40:00,48.16,48.18,48.13,48.16,12215.0,46.6765,46.6959,46.6474,46.6765,12215.0
2023-05-25 10:45:00,48.17,48.21,48.1,48.12,24790.0,46.6862,46.7249,46.6183,46.6377,24790.0
2023-05-25 10:50:00,48.13,48.14,48.1,48.11,20225.0,46.6474,46.6571,46.6183,46.628,20225.0
2023-05-25 10:55:00,48.11,48.14,48.1,48.12,21580.0,46.628,46.6571,46.6183,46.6377,21580.0
2023-05-25 11:00:00,48.12,48.16,48.11,48.16,12470.0,46.6377,46.6765,46.628,46.6765,12470.0
2023-05-25 11:05:00,48.2,48.2,48.14,48.16,16445.0,46.7152,46.7152,46.6571,46.6765,16445.0
2023-05-25 11:10:00,48.16,48.17,48.13,48.15,21410.0,46.6765,46.6862,46.6474,46.6668,21410.0
2023-05-25 11:15:00,48.14,48.14,48.03,48.05,80040.0,46.6571,46.6571,46.5505,46.5699,80040.0
2023-05-25 11:20:00,48.03,48.06,48.02,48.02,29790.0,46.5505,46.5796,46.5408,46.5408,29790.0
2023-05-25 11:25:00,48.02,48.02,47.98,48.0,19890.0,46.5408,46.5408,46.502,46.5214,19890.0
2023-05-25 11:30:00,47.99,48.0,47.92,47.93,53520.0,46.5117,46.5214,46.4439,46.4536,53520.0
2023-05-25 11:35:00,47.94,47.94,47.91,47.91,5275.0,46.4633,46.4633,46.4342,46.4342,5275.0
2023-05-25 11:40:00,47.91,47.93,47.88,47.88,72500.0,46.4342,46.4536,46.4051,46.4051,72500.0
2023-05-25 11:45:00,47.9,47.95,47.9,47.94,48520.0,46.4245,46.4729,46.4245,46.4633,48520.0
2023-05-25 11:50:00,47.95,48.04,47.95,47.98,109865.0,46.4729,46.5602,46.4729,46.502,109865.0
2023-05-25 11:55:00,48.01,48.07,47.99,48.07,21120.0,46.5311,46.5892,46.5117,46.5892,21120.0
2023-05-25 12:00:00,48.08,48.11,48.06,48.1,106595.0,46.5989,46.628,46.5796,46.6183,106595.0
2023-05-25 12:05:00,48.12,48.12,48.08,48.1,75290.0,46.6377,46.6377,46.5989,46.6183,75290.0
2023-05-25 12:10:00,48.11,48.18,48.11,48.17,29880.0,46.628,46.6959,46.628,46.6862,29880.0
2023-05-25 12:15:00,48.17,48.21,48.16,48.2,82040.0,46.6862,46.7249,46.6765,46.7152,82040.0
2023-05-25 12:20:00,48.21,48.22,48.13,48.15,111745.0,46.7249,46.7346,46.6474,46.6668,111745.0
2023-05-25 12:25:00,48.15,48.15,48.1,48.11,121255.0,46.6668,46.6668,46.6183,46.628,121255.0
2023-05-25 12:30:00,48.13,48.15,48.08,48.08,148385.0,46.6474,46.6668,46.5989,46.5989,148385.0
2023-05-25 12:35:00,48.09,48.16,48.09,48.16,25190.0,46.6086,46.6765,46.6086,46.6765,25190.0
2023-05-25 12:40:00,48.17,48.18,48.16,48.16,25885.0,46.6862,46.6959,46.6765,46.6765,25885.0
2023-05-25 12:45:00,48.14,48.17,48.14,48.15,32315.0,46.6571,46.6862,46.6571,46.6668,32315.0
2023-05-25 12:50:00,48.15,48.17,48.15,48.15,9235.0,46.6668,46.6862,46.6668,46.6668,9235.0
2023-05-25 12:55:00,48.14,48.18,48.1,48.11,36125.0,46.6571,46.6959,46.6183,46.628,36125.0
2023-05-25 13:00:00,48.12,48.12,48.07,48.08,18235.0,46.6377,46.6377,46.5892,46.5989,18235.0
2023-05-25 13:05:00,48.08,48.12,48.08,48.12,1775.0,46.5989,46.6377,46.5989,46.6377,1775.0
2023-05-25 13:10:00,48.12,48.16,48.12,48.16,12050.0,46.6377,46.6765,46.6377,46.6765,12050.0
2023-05-25 13:15:00,48.16,48.24,48.16,48.24,26635.0,46.6765,46.754,46.6765,46.754,26635.0
2023-05-25 13:20:00,48.23,48.28,48.23,48.27,8360.0,46.7443,46.7928,46.7443,46.7831,8360.0
2023-05-25 13:25:00,48.29,48.34,48.28,48.31,23535.0,46.8025,46.8509,46.7928,46.8219,23535.0
2023-05-25 13:30:00,48.31,48.36,48.31,48.33,31605.0,46.8219,46.8703,46.8219,46.8412,31605.0
2023-05-25 13:35:00,48.33,48.34,48.3,48.34,41035.0,46.8412,46.8509,46.8122,46.8509,41035.0
2023-05-25 13:40:00,48.33,48.34,48.32,48.34,10495.0,46.8412,46.8509,46.8315,46.8509,10495.0
2023-05-25 13:45:00,48.32,48.32,48.29,48.3,11190.0,46.8315,46.8315,46.8025,46.8122,11190.0
2023-05-25 13:50:00,48.3,48.31,48.24,48.24,79370.0,46.8122,46.8219,46.754,46.754,79370.0
2023-05-25 13:55:00,48.26,48.27,48.25,48.27,13245.0,46.7734,46.7831,46.7637,46.7831,13245.0
2023-05-25 14:00:00,48.31,48.44,48.31,48.34,79840.0,46.8219,46.9479,46.8219,46.8509,79840.0
2023-05-25 14:05:00,48.32,48.33,48.28,48.28,31650.0,46.8315,46.8412,46.7928,46.7928,31650.0
2023-05-25 14:10:00,48.29,48.3,48.27,48.29,5690.0,46.8025,46.8122,46.7831,46.8025,5690.0
2023-05-25 14:15:00,48.3,48.37,48.3,48.35,27945.0,46.8122,46.88,46.8122,46.8606,27945.0
2023-05-25 14:20:00,48.36,48.36,48.32,48.33,15085.0,46.8703,46.8703,46.8315,46.8412,15085.0
2023-05-25 14:25:00,48.33,48.37,48.31,48.34,45100.0,46.8412,46.88,46.8219,46.8509,45100.0
2023-05-25 14:30:00,48.34,48.34,48.24,48.26,42540.0,46.8509,46.8509,46.754,46.7734,42540.0
2023-05-25 14:35:00,48.26,48.26,48.21,48.22,29335.0,46.7734,46.7734,46.7249,46.7346,29335.0
2023-05-25 14:40:00,48.21,48.24,48.17,48.22,37160.0,46.7249,46.754,46.6862,46.7346,37160.0
2023-05-25 14:45:00,48.21,48.25,48.19,48.2,26750.0,46.7249,46.7637,46.7056,46.7152,26750.0
2023-05-25 14:50:00,48.21,48.25,48.2,48.25,10325.0,46.7249,46.7637,46.7152,46.7637,10325.0
2023-05-25 14:55:00,48.25,48.25,48.21,48.25,97320.0,46.7637,46.7637,46.7249,46.7637,97320.0
2023-05-25 15:00:00,48.26,48.28,48.23,48.28,21640.0,46.7734,46.7928,46.7443,46.7928,21640.0
2023-05-25 15:05:00,48.27,48.31,48.27,48.3,18135.0,46.7831,46.8219,46.7831,46.8122,18135.0
2023-05-25 15:10:00,48.32,48.36,48.32,48.32,22980.0,46.8315,46.8703,46.8315,46.8315,22980.0
2023-05-25 15:15:00,48.32,48.32,48.29,48.32,11060.0,46.8315,46.8315,46.8025,46.8315,11060.0
2023-05-25 15:20:00,48.3,48.35,48.29,48.34,7595.0,46.8122,46.8606,46.8025,46.8509,7595.0
2023-05-25 15:25:00,48.32,48.41,48.31,48.37,54520.0,46.8315,46.9188,46.8219,46.88,54520.0
2023-05-25 15:30:00,48.38,48.43,48.35,48.36,40585.0,46.8897,46.9382,46.8606,46.8703,40585.0
2023-05-25 15:35:00,48.37,48.4,48.34,48.36,75750.0,46.88,46.9091,46.8509,46.8703,75750.0
2023-05-25 15:40:00,48.39,48.4,48.37,48.4,12800.0,46.8994,46.9091,46.88,46.9091,12800.0
2023-05-25 15:45:00,48.4,48.42,48.36,48.36,53220.0,46.9091,46.9285,46.8703,46.8703,53220.0
2023-05-25 15:50:00,48.34,48.34,48.28,48.28,55915.0,46.8509,46.8509,46.7928,46.7928,55915.0
2023-05-25 15:55:00,48.27,48.32,48.27,48.31,113695.0,46.7831,46.8315,46.7831,46.8219,113695.0
2023-05-26 09:30:00,48.37,48.43,48.34,48.39,135615.0,46.88,46.9382,46.8509,46.8994,135615.0
2023-05-26 09:35:00,48.41,48.41,48.28,48.39,17030.0,46.9188,46.9188,46.7928,46.8994,17030.0
2023-05-26 09:40:00,48.39,48.55,48.39,48.51,40000.0,46.8994,47.0545,46.8994,47.0157,40000.0
2023-05-26 09:45:00,48.52,48.57,48.42,48.42,50910.0,47.0254,47.0738,46.9285,46.9285,50910.0
2023-05-26 09:50:00,48.43,48.43,48.36,48.39,78150.0,46.9382,46.9382,46.8703,46.8994,78150.0
2023-05-26 09:55:00,48.41,48.42,48.36,48.39,54090.0,46.9188,46.9285,46.8703,46.8994,54090.0
2023-05-26 10:00:00,48.39,48.45,48.34,48.4,87050.0,46.8994,46.9575,46.8509,46.9091,87050.0
2023-05-26 10:05:00,48.42,48.51,48.41,48.51,35110.0,46.9285,47.0157,46.9188,47.0157,35110.0
2023-05-26 10:10:00,48.52,48.52,48.41,48.43,31575.0,47.0254,47.0254,46.9188,46.9382,31575.0
2023-05-26 10:15:00,48.5,48.57,48.5,48.57,33875.0,47.006,47.0738,47.006,47.0738,33875.0
2023-05-26 10:20:00,48.58,48.6,48.55,48.6,38705.0,47.0835,47.1029,47.0545,47.1029,38705.0
2023-05-26 10:25:00,48.64,48.7,48.64,48.7,19435.0,47.1417,47.1998,47.1417,47.1998,19435.0
2023-05-26 10:30:00,48.72,48.73,48.67,48.67,29080.0,47.2192,47.2289,47.1708,47.1708,29080.0
2023-05-26 10:35:00,48.67,48.71,48.67,48.71,50125.0,47.1708,47.2095,47.1708,47.2095,50125.0
2023-05-26 10:40:00,48.7,48.76,48.65,48.67,91750.0,47.1998,47.258,47.1514,47.1708,91750.0
2023-05-26 10:45:00,48.64,48.69,48.64,48.69,25885.0,47.1417,47.1901,47.1417,47.1901,25885.0
2023-05-26 10:50:00,48.68,48.68,48.61,48.63,57845.0,47.1805,47.1805,47.1126,47.132,57845.0
2023-05-26 10:55:00,48.64,48.64,48.58,48.59,8930.0,47.1417,47.1417,47.0835,47.0932,8930.0
2023-05-26 11:00:00,48.61,48.65,48.58,48.61,107425.0,47.1126,47.1514,47.0835,47.1126,107425.0
2023-05-26 11:05:00,48.62,48.63,48.59,48.61,33035.0,47.1223,47.132,47.0932,47.1126,33035.0
2023-05-26 11:10:00,48.59,48.59,48.5,48.56,122210.0,47.0932,47.0932,47.006,47.0642,122210.0
2023-05-26 11:15:00,48.55,48.55,48.5,48.5,10195.0,47.0545,47.0545,47.006,47.006,10195.0
2023-05-26 11:20:00,48.54,48.54,48.46,48.46,123865.0,47.0448,47.0448,46.9672,46.9672,123865.0
2023-05-26 11:25:00,48.46,48.5,48.45,48.45,14580.0,46.9672,47.006,46.9575,46.9575,14580.0
2023-05-26 11:30:00,48.45,48.5,48.44,48.48,50585.0,46.9575,47.006,46.9479,46.9866,50585.0
2023-05-26 11:35:00,48.49,48.51,48.48,48.51,9870.0,46.9963,47.0157,46.9866,47.0157,9870.0
2023-05-26 11:40:00,48.5,48.57,48.5,48.54,33815.0,47.006,47.0738,47.006,47.0448,33815.0
2023-05-26 11:45:00,48.56,48.56,48.51,48.56,27790.0,47.0642,47.0642,47.0157,47.0642,27790.0
2023-05-26 11:50:00,48.56,48.56,48.52,48.52,66595.0,47.0642,47.0642,47.0254,47.0254,66595.0
2023-05-26 11:55:00,48.52,48.53,48.48,48.49,19625.0,47.0254,47.0351,46.9866,46.9963,19625.0
2023-05-26 12:00:00,48.48,48.59,48.48,48.59,22735.0,46.9866,47.0932,46.9866,47.0932,22735.0
2023-05-26 12:05:00,48.61,48.71,48.61,48.71,32585.0,47.1126,47.2095,47.1126,47.2095,32585.0
2023-05-26 12:10:00,48.71,48.72,48.66,48.69,63265.0,47.2095,47.2192,47.1611,47.1901,63265.0
2023-05-26 12:15:00,48.68,48.7,48.65,48.68,28060.0,47.1805,47.1998,47.1514,47.1805,28060.0
2023-05-26 12:20:00,48.69,48.73,48.68,48.72,14370.0,47.1901,47.2289,47.1805,47.2192,14370.0
2023-05-26 12:25:00,48.73,48.8,48.72,48.79,39785.0,47.2289,47.2968,47.2192,47.2871,39785.0
2023-05-26 12:30:00,48.79,48.83,48.78,48.78,47010.0,47.2871,47.3258,47.2774,47.2774,47010.0
2023-05-26 12:35:00,48.8,48.83,48.79,48.79,17575.0,47.2968,47.3258,47.2871,47.2871,17575.0
2023-05-26 12:40:00,48.78,48.81,48.78,48.78,18335.0,47.2774,47.3065,47.2774,47.2774,18335.0
2023-05-26 12:45:00,48.77,48.77,48.73,48.73,18265.0,47.2677,47.2677,47.2289,47.2289,18265.0
2023-05-26 12:50:00,48.77,48.77,48.73,48.73,40250.0,47.2677,47.2677,47.2289,47.2289,40250.0
2023-05-26 12:55:00,48.76,48.76,48.73,48.74,32010.0,47.258,47.258,47.2289,47.2386,32010.0
2023-05-26 13:00:00,48.77,48.78,48.76,48.77,16310.0,47.2677,47.2774,47.258,47.2677,16310.0
2023-05-26 13:05:00,48.78,48.79,48.77,48.77,9710.0,47.2774,47.2871,47.2677,47.2677,9710.0
2023-05-26 13:10:00,48.77,48.78,48.76,48.76,25795.0,47.2677,47.2774,47.258,47.258,25795.0
2023-05-26 13:15:00,48.74,48.74,48.68,48.71,4860.0,47.2386,47.2386,47.1805,47.2095,4860.0
2023-05-26 13:20:00,48.7,48.73,48.7,48.71,5995.0,47.1998,47.2289,47.1998,47.2095,5995.0
2023-05-26 13:25:00,48.69,48.71,48.69,48.7,58315.0,47.1901,47.2095,47.1901,47.1998,58315.0
2023-05-26 13:30:00,48.7,48.75,48.7,48.75,45870.0,47.1998,47.2483,47.1998,47.2483,45870.0
2023-05-26 13:35:00,48.76,48.76,48.7,48.7,13370.0,47.258,47.258,47.1998,47.1998,13370.0
2023-05-26 13:40:00,48.7,48.71,48.64,48.64,18945.0,47.1998,47.2095,47.1417,47.1417,18945.0
2023-05-26 13:45:00,48.64,48.67,48.62,48.66,6885.0,47.1417,47.1708,47.1223,47.1611,6885.0
2023-05-26 13:50:00,48.65,48.69,48.65,48.65,15575.0,47.1514,47.1901,47.1514,47.1514,15575.0
2023-05-26 13:55:00,48.67,48.69,48.66,48.69,10425.0,47.1708,47.1901,47.1611,47.1901,10425.0
2023-05-26 14:00:00,48.7,48.72,48.68,48.68,75700.0,47.1998,47.2192,47.1805,47.1805,75700.0
2023-05-26 14:05:00,48.68,48.68,48.64,48.64,25660.0,47.1805,47.1805,47.1417,47.1417,25660.0
2023-05-26 14:10:00,48.68,48.7,48.67,48.69,24960.0,47.1805,47.1998,47.1708,47.1901,24960.0
2023-05-26 14:15:00,48.7,48.72,48.68,48.72,73650.0,47.1998,47.2192,47.1805,47.2192,73650.0
2023-05-26 14:20:00,48.71,48.74,48.71,48.73,29890.0,47.2095,47.2386,47.2095,47.2289,29890.0
2023-05-26 14:25:00,48.73,48.74,48.72,48.74,5065.0,47.2289,47.2386,47.2192,47.2386,5065.0
2023-05-26 14:30:00,48.75,48.75,48.74,48.75,23670.0,47.2483,47.2483,47.2386,47.2483,23670.0
2023-05-26 14:35:00,48.76,48.8,48.76,48.77,35925.0,47.258,47.2968,47.258,47.2677,35925.0
2023-05-26 14:40:00,48.79,48.8,48.78,48.8,19085.0,47.2871,47.2968,47.2774,47.2968,19085.0
2023-05-26 14:45:00,48.79,48.82,48.79,48.8,16230.0,47.2871,47.3161,47.2871,47.2968,16230.0
2023-05-26 14:50:00,48.8,48.82,48.8,48.82,37325.0,47.2968,47.3161,47.2968,47.3161,37325.0
2023-05-26 14:55:00,48.82,48.82,48.77,48.77,41285.0,47.3161,47.3161,47.2677,47.2677,41285.0
2023-05-26 15:00:00,48.79,48.85,48.78,48.84,100510.0,47.2871,47.3452,47.2774,47.3355,100510.0
2023-05-26 15:05:00,48.83,48.83,48.81,48.83,49595.0,47.3258,47.3258,47.3065,47.3258,49595.0
2023-05-26 15:10:00,48.83,48.83,48.78,48.8,25865.0,47.3258,47.3258,47.2774,47.2968,25865.0
2023-05-26 15:15:00,48.81,48.82,48.8,48.81,82720.0,47.3065,47.3161,47.2968,47.3065,82720.0
2023-05-26 15:20:00,48.8,48.82,48.78,48.79,15360.0,47.2968,47.3161,47.2774,47.2871,15360.0
2023-05-26 15:25:00,48.8,48.8,48.75,48.77,38845.0,47.2968,47.2968,47.2483,47.2677,38845.0
2023-05-26 15:30:00,48.76,48.81,48.76,48.78,39415.0,47.258,47.3065,47.258,47.2774,39415.0
2023-05-26 15:35:00,48.78,48.79,48.76,48.78,22465.0,47.2774,47.2871,47.258,47.2774,22465.0
2023-05-26 15:40:00,48.77,48.81,48.76,48.8,17925.0,47.2677,47.3065,47.258,47.2968,17925.0
2023-05-26 15:45:00,48.8,48.83,48.79,48.82,65945.0,47.2968,47.3258,47.2871,47.3161,65945.0
2023-05-26 15:50:00,48.82,48.82,48.75,48.79,98020.0,47.3161,47.3161,47.2483,47.2871,98020.0
2023-05-26 15:55:00,48.8,48.81,48.75,48.77,201445.0,47.2968,47.3065,47.2483,47.2677,201445.0
2023-05-30 09:30:00,48.94,49.11,48.94,49.08,152220.0,47.4324,47.5972,47.4324,47.5681,152220.0
2023-05-30 09:35:00,49.1,49.12,48.85,48.85,180965.0,47.5875,47.6069,47.3452,47.3452,180965.0
2023-05-30 09:40:00,48.85,48.85,48.74,48.74,375470.0,47.3452,47.3452,47.2386,47.2386,375470.0
2023-05-30 09:45:00,48.74,48.88,48.71,48.85,171475.0,47.2386,47.3743,47.2095,47.3452,171475.0
2023-05-30 09:50:00,48.87,48.95,48.86,48.87,82000.0,47.3646,47.4421,47.3549,47.3646,82000.0
2023-05-30 09:55:00,48.87,48.9,48.79,48.85,30925.0,47.3646,47.3937,47.2871,47.3452,30925.0
2023-05-30 10:00:00,48.9,48.9,48.7,48.71,168200.0,47.3937,47.3937,47.1998,47.2095,168200.0
2023-05-30 10:05:00,48.73,48.77,48.7,48.77,94810.0,47.2289,47.2677,47.1998,47.2677,94810.0
2023-05-30 10:10:00,48.79,48.84,48.72,48.81,116430.0,47.2871,47.3355,47.2192,47.3065,116430.0
2023-05-30 10:15:00,48.81,48.93,48.81,48.93,21880.0,47.3065,47.4228,47.3065,47.4228,21880.0
2023-05-30 10:20:00,48.99,49.0,48.84,48.84,86870.0,47.4809,47.4906,47.3355,47.3355,86870.0
2023-05-30 10:25:00,48.85,48.85,48.62,48.65,127100.0,47.3452,47.3452,47.1223,47.1514,127100.0
2023-05-30 10:30:00,48.65,48.75,48.63,48.66,141840.0,47.1514,47.2483,47.132,47.1611,141840.0
2023-05-30 10:35:00,48.66,48.72,48.66,48.7,46025.0,47.1611,47.2192,47.1611,47.1998,46025.0
2023-05-30 10:40:00,48.7,48.76,48.7,48.71,43050.0,47.1998,47.258,47.1998,47.2095,43050.0
2023-05-30 10:45:00,48.73,48.74,48.64,48.69,88845.0,47.2289,47.2386,47.1417,47.1901,88845.0
2023-05-30 10:50:00,48.69,48.74,48.66,48.68,79535.0,47.1901,47.2386,47.1611,47.1805,79535.0
2023-05-30 10:55:00,48.68,48.71,48.65,48.7,55440.0,47.1805,47.2095,47.1514,47.1998,55440.0
2023-05-30 11:00:00,48.69,48.75,48.68,48.74,27465.0,47.1901,47.2483,47.1805,47.2386,27465.0
2023-05-30 11:05:00,48.76,48.76,48.7,48.72,9600.0,47.258,47.258,47.1998,47.2192,9600.0
2023-05-30 11:10:00,48.69,48.71,48.66,48.71,710425.0,47.1901,47.2095,47.1611,47.2095,710425.0
2023-05-30 11:15:00,48.69,48.69,48.6,48.61,137000.0,47.1901,47.1901,47.1029,47.1126,137000.0
2023-05-30 11:20:00,48.62,48.62,48.55,48.57,83640.0,47.1223,47.1223,47.0545,47.0738,83640.0
2023-05-30 11:25:00,48.58,48.66,48.57,48.66,49665.0,47.0835,47.1611,47.0738,47.1611,49665.0
2023-05-30 11:30:00,48.66,48.69,48.64,48.65,10840.0,47.1611,47.1901,47.1417,47.1514,10840.0
2023-05-30 11:35:00,48.66,48.72,48.65,48.72,21225.0,47.1611,47.2192,47.1514,47.2192,21225.0
2023-05-30 11:40:00,48.72,48.74,48.69,48.7,17310.0,47.2192,47.2386,47.1901,47.1998,17310.0
2023-05-30 11:45:00,48.69,48.74,48.67,48.67,40430.0,47.1901,47.2386,47.1708,47.1708,40430.0
2023-05-30 11:50:00,48.68,48.71,48.65,48.71,78260.0,47.1805,47.2095,47.1514,47.2095,78260.0
2023-05-30 11:55:00,48.71,48.76,48.71,48.74,17505.0,47.2095,47.258,47.2095,47.2386,17505.0
2023-05-30 12:00:00,48.75,48.76,48.71,48.71,9100.0,47.2483,47.258,47.2095,47.2095,9100.0
2023-05-30 12:05:00,48.72,48.72,48.66,48.7,25170.0,47.2192,47.2192,47.1611,47.1998,25170.0
2023-05-30 12:10:00,48.72,48.73,48.68,48.71,56250.0,47.2192,47.2289,47.1805,47.2095,56250.0
2023-05-30 12:15:00,48.72,48.75,48.71,48.75,23830.0,47.2192,47.2483,47.2095,47.2483,23830.0
2023-05-30 12:20:00,48.74,48.76,48.72,48.76,21970.0,47.2386,47.258,47.2192,47.258,21970.0
2023-05-30 12:25:00,48.75,48.79,48.72,48.74,40575.0,47.2483,47.2871,47.2192,47.2386,40575.0
2023-05-30 12:30:00,48.73,48.74,48.7,48.74,119235.0,47.2289,47.2386,47.1998,47.2386,119235.0
2023-05-30 12:35:00,48.75,48.77,48.66,48.66,60510.0,47.2483,47.2677,47.1611,47.1611,60510.0
2023-05-30 12:40:00,48.66,48.66,48.62,48.63,33455.0,47.1611,47.1611,47.1223,47.132,33455.0
2023-05-30 12:45:00,48.62,48.66,48.61,48.66,29180.0,47.1223,47.1611,47.1126,47.1611,29180.0
2023-05-30 12:50:00,48.67,48.72,48.65,48.72,14325.0,47.1708,47.2192,47.1514,47.2192,14325.0
2023-05-30 12:55:00,48.72,48.72,48.69,48.72,6945.0,47.2192,47.2192,47.1901,47.2192,6945.0
2023-05-30 13:00:00,48.72,48.73,48.69,48.7,25245.0,47.2192,47.2289,47.1901,47.1998,25245.0
2023-05-30 13:05:00,48.69,48.7,48.64,48.66,39390.0,47.1901,47.1998,47.1417,47.1611,39390.0
2023-05-30 13:10:00,48.66,48.66,48.64,48.64,5990.0,47.1611,47.1611,47.1417,47.1417,5990.0
2023-05-30 13:15:00,48.63,48.69,48.63,48.67,42620.0,47.132,47.1901,47.132,47.1708,42620.0
2023-05-30 13:20:00,48.69,48.71,48.67,48.68,116950.0,47.1901,47.2095,47.1708,47.1805,116950.0
2023-05-30 13:25:00,48.68,48.69,48.57,48.59,62945.0,47.1805,47.1901,47.0738,47.0932,62945.0
2023-05-30 13:30:00,48.58,48.63,48.52,48.6,51435.0,47.0835,47.132,47.0254,47.1029,51435.0
2023-05-30 13:35:00,48.6,48.61,48.58,48.61,10790.0,47.1029,47.1126,47.0835,47.1126,10790.0
2023-05-30 13:40:00,48.59,48.62,48.59,48.6,14020.0,47.0932,47.1223,47.0932,47.1029,14020.0
2023-05-30 13:45:00,48.6,48.62,48.59,48.62,24885.0,47.1029,47.1223,47.0932,47.1223,24885.0
2023-05-30 13:50:00,48.62,48.63,48.58,48.58,13790.0,47.1223,47.132,47.0835,47.0835,13790.0
2023-05-30 13:55:00,48.57,48.58,48.55,48.57,18300.0,47.0738,47.0835,47.0545,47.0738,18300.0
2023-05-30 14:00:00,48.57,48.58,48.56,48.56,9295.0,47.0738,47.0835,47.0642,47.0642,9295.0
2023-05-30 14:05:00,48.57,48.58,48.54,48.55,22685.0,47.0738,47.0835,47.0448,47.0545,22685.0
2023-05-30 14:10:00,48.55,48.59,48.54,48.58,13210.0,47.0545,47.0932,47.0448,47.0835,13210.0
2023-05-30 14:15:00,48.58,48.62,48.58,48.62,16850.0,47.0835,47.1223,47.0835,47.1223,16850.0
2023-05-30 14:20:00,48.63,48.68,48.63,48.67,69095.0,47.132,47.1805,47.132,47.1708,69095.0
2023-05-30 14:25:00,48.68,48.71,48.68,48.7,20750.0,47.1805,47.2095,47.1805,47.1998,20750.0
2023-05-30 14:30:00,48.7,48.75,48.7,48.74,32665.0,47.1998,47.2483,47.1998,47.2386,32665.0
2023-05-30 14:35:00,48.75,48.77,48.75,48.77,79610.0,47.2483,47.2677,47.2483,47.2677,79610.0
2023-05-30 14:40:00,48.77,48.81,48.77,48.8,39060.0,47.2677,47.3065,47.2677,47.2968,39060.0
2023-05-30 14:45:00,48.82,48.83,48.75,48.76,140895.0,47.3161,47.3258,47.2483,47.258,140895.0
2023-05-30 14:50:00,48.75,48.77,48.71,48.77,95475.0,47.2483,47.2677,47.2095,47.2677,95475.0
2023-05-30 14:55:00,48.77,48.77,48.7,48.71,59585.0,47.2677,47.2677,47.1998,47.2095,59585.0
2023-05-30 15:00:00,48.69,48.73,48.68,48.71,60860.0,47.1901,47.2289,47.1805,47.2095,60860.0
2023-05-30 15:05:00,48.71,48.71,48.67,48.7,42965.0,47.2095,47.2095,47.1708,47.1998,42965.0
2023-05-30 15:10:00,48.7,48.74,48.69,48.71,61705.0,47.1998,47.2386,47.1901,47.2095,61705.0
2023-05-30 15:15:00,48.7,48.74,48.7,48.72,18380.0,47.1998,47.2386,47.1998,47.2192,18380.0
2023-05-30 15:20:00,48.72,48.76,48.72,48.74,14060.0,47.2192,47.258,47.2192,47.2386,14060.0
2023-05-30 15:25:00,48.75,48.78,48.74,48.77,24325.0,47.2483,47.2774,47.2386,47.2677,24325.0
2023-05-30 15:30:00,48.77,48.8,48.77,48.79,43245.0,47.2677,47.2968,47.2677,47.2871,43245.0
2023-05-30 15:35:00,48.79,48.79,48.76,48.78,43590.0,47.2871,47.2871,47.258,47.2774,43590.0
2023-05-30 15:40:00,48.76,48.78,48.76,48.77,13430.0,47.258,47.2774,47.258,47.2677,13430.0
2023-05-30 15:45:00,48.76,48.82,48.76,48.8,219605.0,47.258,47.3161,47.258,47.2968,219605.0
2023-05-30 15:50:00,48.79,48.8,48.68,48.68,55255.0,47.2871,47.2968,47.1805,47.1805,55255.0
2023-05-30 15:55:00,48.68,48.75,48.68,48.72,132160.0,47.1805,47.2483,47.1805,47.2192,132160.0
2023-05-31 09:30:00,48.47,48.68,48.43,48.49,118685.0,46.9769,47.1805,46.9382,46.9963,118685.0
2023-05-31 09:35:00,48.5,48.5,48.45,48.49,94665.0,47.006,47.006,46.9575,46.9963,94665.0
2023-05-31 09:40:00,48.53,48.53,48.43,48.46,40270.0,47.0351,47.0351,46.9382,46.9672,40270.0
2023-05-31 09:45:00,48.46,48.48,48.22,48.23,91110.0,46.9672,46.9866,46.7346,46.7443,91110.0
2023-05-31 09:50:00,48.22,48.3,48.17,48.22,224485.0,46.7346,46.8122,46.6862,46.7346,224485.0
2023-05-31 09:55:00,48.21,48.27,48.18,48.27,52220.0,46.7249,46.7831,46.6959,46.7831,52220.0
2023-05-31 10:00:00,48.27,48.27,48.13,48.18,55105.0,46.7831,46.7831,46.6474,46.6959,55105.0
2023-05-31 10:05:00,48.16,48.17,48.1,48.1,71875.0,46.6765,46.6862,46.6183,46.6183,71875.0
2023-05-31 10:10:00,48.1,48.12,48.06,48.12,29790.0,46.6183,46.6377,46.5796,46.6377,29790.0
2023-05-31 10:15:00,48.12,48.12,48.07,48.09,16440.0,46.6377,46.6377,46.5892,46.6086,16440.0
2023-05-31 10:20:00,48.07,48.1,48.03,48.04,68455.0,46.5892,46.6183,46.5505,46.5602,68455.0
2023-05-31 10:25:00,48.05,48.05,47.96,47.99,51395.0,46.5699,46.5699,46.4826,46.5117,51395.0
2023-05-31 10:30:00,48.0,48.0,47.92,47.92,54895.0,46.5214,46.5214,46.4439,46.4439,54895.0
2023-05-31 10:35:00,47.91,47.93,47.87,47.91,69920.0,46.4342,46.4536,46.3954,46.4342,69920.0
2023-05-31 10:40:00,47.9,47.92,47.89,47.9,89010.0,46.4245,46.4439,46.4148,46.4245,89010.0
2023-05-31 10:45:00,47.94,47.99,47.92,47.92,82595.0,46.4633,46.5117,46.4439,46.4439,82595.0
2023-05-31 10:50:00,47.92,47.92,47.87,47.91,93965.0,46.4439,46.4439,46.3954,46.4342,93965.0
2023-05-31 10:55:00,47.91,47.96,47.9,47.92,56370.0,46.4342,46.4826,46.4245,46.4439,56370.0
2023-05-31 11:00:00,47.92,47.97,47.9,47.93,50065.0,46.4439,46.4923,46.4245,46.4536,50065.0
2023-05-31 11:05:00,47.92,47.92,47.86,47.86,47165.0,46.4439,46.4439,46.3857,46.3857,47165.0
2023-05-31 11:10:00,47.84,47.85,47.81,47.82,67575.0,46.3663,46.376,46.3373,46.3469,67575.0
2023-05-31 11:15:00,47.82,47.83,47.8,47.82,47050.0,46.3469,46.3566,46.3276,46.3469,47050.0
2023-05-31 11:20:00,47.84,47.87,47.82,47.84,19415.0,46.3663,46.3954,46.3469,46.3663,19415.0
2023-05-31 11:25:00,47.85,47.86,47.78,47.78,20420.0,46.376,46.3857,46.3082,46.3082,20420.0
2023-05-31 11:30:00,47.79,47.8,47.78,47.8,18500.0,46.3179,46.3276,46.3082,46.3276,18500.0
2023-05-31 11:35:00,47.8,47.82,47.77,47.78,51540.0,46.3276,46.3469,46.2985,46.3082,51540.0
2023-05-31 11:40:00,47.78,47.84,47.77,47.8,35820.0,46.3082,46.3663,46.2985,46.3276,35820.0
2023-05-31 11:45:00,47.81,47.82,47.78,47.8,21485.0,46.3373,46.3469,46.3082,46.3276,21485.0
2023-05-31 11:50:00,47.81,47.87,47.76,47.87,58070.0,46.3373,46.3954,46.2888,46.3954,58070.0
2023-05-31 11:55:00,47.87,47.87,47.82,47.84,32020.0,46.3954,46.3954,46.3469,46.3663,32020.0
2023-05-31 12:00:00,47.84,47.93,47.84,47.91,20985.0,46.3663,46.4536,46.3663,46.4342,20985.0
2023-05-31 12:05:00,47.89,47.89,47.83,47.83,22275.0,46.4148,46.4148,46.3566,46.3566,22275.0
2023-05-31 12:10:00,47.89,47.89,47.84,47.86,47425.0,46.4148,46.4148,46.3663,46.3857,47425.0
2023-05-31 12:15:00,47.89,47.93,47.89,47.9,18545.0,46.4148,46.4536,46.4148,46.4245,18545.0
2023-05-31 12:20:00,47.92,47.94,47.9,47.94,15040.0,46.4439,46.4633,46.4245,46.4633,15040.0
2023-05-31 12:25:00,47.93,47.94,47.9,47.91,9535.0,46.4536,46.4633,46.4245,46.4342,9535.0
2023-05-31 12:30:00,47.93,47.94,47.91,47.94,19450.0,46.4536,46.4633,46.4342,46.4633,19450.0
2023-05-31 12:35:00,47.94,47.94,47.91,47.93,8325.0,46.4633,46.4633,46.4342,46.4536,8325.0
2023-05-31 12:40:00,47.95,47.99,47.95,47.98,4845.0,46.4729,46.5117,46.4729,46.502,4845.0
2023-05-31 12:45:00,47.99,48.05,47.95,48.03,36445.0,46.5117,46.5699,46.4729,46.5505,36445.0
2023-05-31 12:50:00,48.02,48.02,47.91,47.95,53380.0,46.5408,46.5408,46.4342,46.4729,53380.0
2023-05-31 12:55:00,47.92,47.98,47.92,47.97,6085.0,46.4439,46.502,46.4439,46.4923,6085.0
2023-05-31 13:00:00,47.96,47.98,47.95,47.97,4340.0,46.4826,46.502,46.4729,46.4923,4340.0
2023-05-31 13:05:00,47.98,48.0,47.97,48.0,8495.0,46.502,46.5214,46.4923,46.5214,8495.0
2023-05-31 13:10:00,48.03,48.03,48.0,48.0,4230.0,46.5505,46.5505,46.5214,46.5214,4230.0
2023-05-31 13:15:00,48.01,48.02,47.98,47.99,29000.0,46.5311,46.5408,46.502,46.5117,29000.0
2023-05-31 13:20:00,47.98,48.0,47.96,48.0,10760.0,46.502,46.5214,46.4826,46.5214,10760.0
2023-05-31 13:25:00,48.0,48.03,48.0,48.03,14030.0,46.5214,46.5505,46.5214,46.5505,14030.0
2023-05-31 13:30:00,48.06,48.08,48.05,48.08,13360.0,46.5796,46.5989,46.5699,46.5989,13360.0
2023-05-31 13:35:00,48.1,48.11,48.03,48.1,64240.0,46.6183,46.628,46.5505,46.6183,64240.0
2023-05-31 13:40:00,48.11,48.16,48.11,48.12,37430.0,46.628,46.6765,46.628,46.6377,37430.0
2023-05-31 13:45:00,48.12,48.13,48.06,48.08,88080.0,46.6377,46.6474,46.5796,46.5989,88080.0
2023-05-31 13:50:00,48.08,48.12,48.07,48.12,13550.0,46.5989,46.6377,46.5892,46.6377,13550.0
2023-05-31 13:55:00,48.11,48.14,48.1,48.12,46995.0,46.628,46.6571,46.6183,46.6377,46995.0
2023-05-31 14:00:00,48.13,48.14,48.11,48.13,39950.0,46.6474,46.6571,46.628,46.6474,39950.0
2023-05-31 14:05:00,48.13,48.15,48.13,48.15,42765.0,46.6474,46.6668,46.6474,46.6668,42765.0
2023-05-31 14:10:00,48.15,48.17,48.12,48.16,23405.0,46.6668,46.6862,46.6377,46.6765,23405.0
2023-05-31 14:15:00,48.18,48.2,48.12,48.15,102535.0,46.6959,46.7152,46.6377,46.6668,102535.0
2023-05-31 14:20:00,48.13,48.17,48.13,48.16,12165.0,46.6474,46.6862,46.6474,46.6765,12165.0
2023-05-31 14:25:00,48.15,48.19,48.15,48.18,9465.0,46.6668,46.7056,46.6668,46.6959,9465.0
2023-05-31 14:30:00,48.19,48.19,48.14,48.15,31065.0,46.7056,46.7056,46.6571,46.6668,31065.0
2023-05-31 14:35:00,48.15,48.19,48.15,48.18,76075.0,46.6668,46.7056,46.6668,46.6959,76075.0
2023-05-31 14:40:00,48.19,48.19,48.17,48.18,54045.0,46.7056,46.7056,46.6862,46.6959,54045.0
2023-05-31 14:45:00,48.18,48.19,48.15,48.16,66900.0,46.6959,46.7056,46.6668,46.6765,66900.0
2023-05-31 14:50:00,48.12,48.12,48.05,48.06,26275.0,46.6377,46.6377,46.5699,46.5796,26275.0
2023-05-31 14:55:00,48.08,48.09,48.04,48.09,27100.0,46.5989,46.6086,46.5602,46.6086,27100.0
2023-05-31 15:00:00,48.08,48.09,48.03,48.05,27180.0,46.5989,46.6086,46.5505,46.5699,27180.0
2023-05-31 15:05:00,48.05,48.06,48.03,48.06,21845.0,46.5699,46.5796,46.5505,46.5796,21845.0
2023-05-31 15:10:00,48.04,48.1,48.04,48.09,75840.0,46.5602,46.6183,46.5602,46.6086,75840.0
2023-05-31 15:15:00,48.08,48.08,48.04,48.05,14535.0,46.5989,46.5989,46.5602,46.5699,14535.0
2023-05-31 15:20:00,48.05,48.08,48.04,48.06,37815.0,46.5699,46.5989,46.5602,46.5796,37815.0
2023-05-31 15:25:00,48.06,48.07,48.05,48.06,23650.0,46.5796,46.5892,46.5699,46.5796,23650.0
2023-05-31 15:30:00,48.03,48.08,48.03,48.07,17230.0,46.5505,46.5989,46.5505,46.5892,17230.0
2023-05-31 15:35:00,48.07,48.09,48.05,48.09,17135.0,46.5892,46.6086,46.5699,46.6086,17135.0
2023-05-31 15:40:00,48.08,48.14,48.06,48.13,59950.0,46.5989,46.6571,46.5796,46.6474,59950.0
2023-05-31 15:45:00,48.15,48.15,48.09,48.12,100240.0,46.6668,46.6668,46.6086,46.6377,100240.0
2023-05-31 15:50:00,48.12,48.16,48.07,48.08,86255.0,46.6377,46.6765,46.5892,46.5989,86255.0
2023-05-31 15:55:00,48.08,48.1,48.04,48.05,164095.0,46.5989,46.6183,46.5602,46.5699,164095.0
2023-06-01 09:30:00,48.12,48.16,47.89,47.94,302830.0,46.6377,46.6765,46.4148,46.4633,302830.0
2023-06-01 09:35:00,47.97,48.17,47.97,48.12,639270.0,46.4923,46.6862,46.4923,46.6377,639270.0
2023-06-01 09:40:00,48.13,48.13,47.86,47.91,531065.0,46.6474,46.6474,46.3857,46.4342,531065.0
2023-06-01 09:45:00,47.9,47.97,47.86,47.88,173580.0,46.4245,46.4923,46.3857,46.4051,173580.0
2023-06-01 09:50:00,47.89,47.94,47.86,47.9,49940.0,46.4148,46.4633,46.3857,46.4245,49940.0
2023-06-01 09:55:00,47.89,47.94,47.87,47.93,80495.0,46.4148,46.4633,46.3954,46.4536,80495.0
2023-06-01 10:00:00,47.96,48.06,47.91,48.04,43460.0,46.4826,46.5796,46.4342,46.5602,43460.0
2023-06-01 10:05:00,48.05,48.11,48.05,48.08,14970.0,46.5699,46.628,46.5699,46.5989,14970.0
2023-06-01 10:10:00,48.07,48.14,48.06,48.11,15805.0,46.5892,46.6571,46.5796,46.628,15805.0
2023-06-01 10:15:00,48.13,48.14,48.03,48.08,71370.0,46.6474,46.6571,46.5505,46.5989,71370.0
2023-06-01 10:20:00,48.07,48.08,48.02,48.04,19335.0,46.5892,46.5989,46.5408,46.5602,19335.0
2023-06-01 10:25:00,48.01,48.1,47.97,48.08,44620.0,46.5311,46.6183,46.4923,46.5989,44620.0
2023-06-01 10:30:00,48.06,48.1,48.03,48.1,36865.0,46.5796,46.6183,46.5505,46.6183,36865.0
2023-06-01 10:35:00,48.11,48.18,48.1,48.16,26115.0,46.628,46.6959,46.6183,46.6765,26115.0
2023-06-01 10:40:00,48.16,48.29,48.16,48.26,15855.0,46.6765,46.8025,46.6765,46.7734,15855.0
2023-06-01 10:45:00,48.27,48.34,48.25,48.29,63080.0,46.7831,46.8509,46.7637,46.8025,63080.0
2023-06-01 10:50:00,48.29,48.32,48.28,48.29,13050.0,46.8025,46.8315,46.7928,46.8025,13050.0
2023-06-01 10:55:00,48.3,48.3,48.25,48.27,17490.0,46.8122,46.8122,46.7637,46.7831,17490.0
2023-06-01 11:00:00,48.29,48.29,48.25,48.26,18110.0,46.8025,46.8025,46.7637,46.7734,18110.0
2023-06-01 11:05:00,48.28,48.3,48.25,48.27,12505.0,46.7928,46.8122,46.7637,46.7831,12505.0
2023-06-01 11:10:00,48.25,48.3,48.24,48.3,26640.0,46.7637,46.8122,46.754,46.8122,26640.0
2023-06-01 11:15:00,48.32,48.37,48.32,48.32,24025.0,46.8315,46.88,46.8315,46.8315,24025.0
2023-06-01 11:20:00,48.32,48.36,48.32,48.36,13845.0,46.8315,46.8703,46.8315,46.8703,13845.0
2023-06-01 11:25:00,48.37,48.43,48.36,48.41,17605.0,46.88,46.9382,46.8703,46.9188,17605.0
2023-06-01 11:30:00,48.41,48.44,48.4,48.44,11840.0,46.9188,46.9479,46.9091,46.9479,11840.0
2023-06-01 11:35:00,48.45,48.48,48.44,48.45,36635.0,46.9575,46.9866,46.9479,46.9575,36635.0
2023-06-01 11:40:00,48.45,48.51,48.44,48.49,41935.0,46.9575,47.0157,46.9479,46.9963,41935.0
2023-06-01 11:45:00,48.47,48.52,48.46,48.52,8965.0,46.9769,47.0254,46.9672,47.0254,8965.0
2023-06-01 11:50:00,48.52,48.53,48.49,48.49,21545.0,47.0254,47.0351,46.9963,46.9963,21545.0
2023-06-01 11:55:00,48.49,48.51,48.47,48.49,9270.0,46.9963,47.0157,46.9769,46.9963,9270.0
2023-06-01 12:00:00,48.46,48.48,48.45,48.45,65550.0,46.9672,46.9866,46.9575,46.9575,65550.0
2023-06-01 12:05:00,48.46,48.47,48.44,48.45,352795.0,46.9672,46.9769,46.9479,46.9575,352795.0
2023-06-01 12:10:00,48.45,48.46,48.43,48.46,32395.0,46.9575,46.9672,46.9382,46.9672,32395.0
2023-06-01 12:15:00,48.44,48.47,48.4,48.46,44500.0,46.9479,46.9769,46.9091,46.9672,44500.0
2023-06-01 12:20:00,48.48,48.51,48.47,48.47,23870.0,46.9866,47.0157,46.9769,46.9769,23870.0
2023-06-01 12:25:00,48.49,48.51,48.49,48.51,20665.0,46.9963,47.0157,46.9963,47.0157,20665.0
2023-06-01 12:30:00,48.5,48.5,48.46,48.46,9885.0,47.006,47.006,46.9672,46.9672,9885.0
2023-06-01 12:35:00,48.48,48.52,48.46,48.48,18075.0,46.9866,47.0254,46.9672,46.9866,18075.0
2023-06-01 12:40:00,48.47,48.47,48.43,48.46,14045.0,46.9769,46.9769,46.9382,46.9672,14045.0
2023-06-01 12:45:00,48.43,48.47,48.41,48.42,12335.0,46.9382,46.9769,46.9188,46.9285,12335.0
2023-06-01 12:50:00,48.45,48.47,48.43,48.44,24360.0,46.9575,46.9769,46.9382,46.9479,24360.0
2023-06-01 12:55:00,48.44,48.45,48.44,48.44,6610.0,46.9479,46.9575,46.9479,46.9479,6610.0
2023-06-01 13:00:00,48.45,48.46,48.42,48.43,8045.0,46.9575,46.9672,46.9285,46.9382,8045.0
2023-06-01 13:05:00,48.41,48.43,48.4,48.41,42800.0,46.9188,46.9382,46.9091,46.9188,42800.0
2023-06-01 13:10:00,48.39,48.43,48.39,48.43,12120.0,46.8994,46.9382,46.8994,46.9382,12120.0
2023-06-01 13:15:00,48.42,48.44,48.41,48.44,202370.0,46.9285,46.9479,46.9188,46.9479,202370.0
2023-06-01 13:20:00,48.43,48.47,48.42,48.42,54955.0,46.9382,46.9769,46.9285,46.9285,54955.0
2023-06-01 13:25:00,48.43,48.44,48.41,48.42,42985.0,46.9382,46.9479,46.9188,46.9285,42985.0
2023-06-01 13:30:00,48.44,48.44,48.4,48.42,14475.0,46.9479,46.9479,46.9091,46.9285,14475.0
2023-06-01 13:35:00,48.4,48.42,48.39,48.41,15315.0,46.9091,46.9285,46.8994,46.9188,15315.0
2023-06-01 13:40:00,48.41,48.46,48.41,48.46,8100.0,46.9188,46.9672,46.9188,46.9672,8100.0
2023-06-01 13:45:00,48.46,48.49,48.45,48.48,23045.0,46.9672,46.9963,46.9575,46.9866,23045.0
2023-06-01 13:50:00,48.48,48.51,48.48,48.51,12965.0,46.9866,47.0157,46.9866,47.0157,12965.0
2023-06-01 13:55:00,48.51,48.52,48.48,48.52,25290.0,47.0157,47.0254,46.9866,47.0254,25290.0
2023-06-01 14:00:00,48.53,48.53,48.48,48.49,28155.0,47.0351,47.0351,46.9866,46.9963,28155.0
2023-06-01 14:05:00,48.51,48.54,48.5,48.53,39005.0,47.0157,47.0448,47.006,47.0351,39005.0
2023-06-01 14:10:00,48.52,48.55,48.51,48.53,11920.0,47.0254,47.0545,47.0157,47.0351,11920.0
2023-06-01 14:15:00,48.54,48.55,48.51,48.51,19275.0,47.0448,47.0545,47.0157,47.0157,19275.0
2023-06-01 14:20:00,48.51,48.52,48.5,48.51,34645.0,47.0157,47.0254,47.006,47.0157,34645.0
2023-06-01 14:25:00,48.52,48.55,48.5,48.52,12235.0,47.0254,47.0545,47.006,47.0254,12235.0
2023-06-01 14:30:00,48.52,48.53,48.49,48.51,36260.0,47.0254,47.0351,46.9963,47.0157,36260.0
2023-06-01 14:35:00,48.5,48.52,48.47,48.48,27795.0,47.006,47.0254,46.9769,46.9866,27795.0
2023-06-01 14:40:00,48.47,48.51,48.47,48.49,21080.0,46.9769,47.0157,46.9769,46.9963,21080.0
2023-06-01 14:45:00,48.49,48.5,48.48,48.49,16600.0,46.9963,47.006,46.9866,46.9963,16600.0
2023-06-01 14:50:00,48.48,48.52,48.46,48.5,17635.0,46.9866,47.0254,46.9672,47.006,17635.0
2023-06-01 14:55:00,48.49,48.52,48.48,48.52,26715.0,46.9963,47.0254,46.9866,47.0254,26715.0
2023-06-01 15:00:00,48.54,48.55,48.51,48.55,27680.0,47.0448,47.0545,47.0157,47.0545,27680.0
2023-06-01 15:05:00,48.56,48.56,48.52,48.52,97460.0,47.0642,47.0642,47.0254,47.0254,97460.0
2023-06-01 15:10:00,48.52,48.56,48.51,48.56,51375.0,47.0254,47.0642,47.0157,47.0642,51375.0
2023-06-01 15:15:00,48.56,48.57,48.54,48.54,50145.0,47.0642,47.0738,47.0448,47.0448,50145.0
2023-06-01 15:20:00,48.54,48.56,48.52,48.52,56090.0,47.0448,47.0642,47.0254,47.0254,56090.0
2023-06-01 15:25:00,48.51,48.53,48.48,48.49,34170.0,47.0157,47.0351,46.9866,46.9963,34170.0
2023-06-01 15:30:00,48.49,48.5,48.41,48.41,70620.0,46.9963,47.006,46.9188,46.9188,70620.0
2023-06-01 15:35:00,48.41,48.42,48.38,48.41,57360.0,46.9188,46.9285,46.8897,46.9188,57360.0
2023-06-01 15:40:00,48.39,48.43,48.39,48.43,62490.0,46.8994,46.9382,46.8994,46.9382,62490.0
2023-06-01 15:45:00,48.42,48.47,48.41,48.47,32880.0,46.9285,46.9769,46.9188,46.9769,32880.0
2023-06-01 15:50:00,48.46,48.47,48.38,48.44,125835.0,46.9672,46.9769,46.8897,46.9479,125835.0
2023-06-01 15:55:00,48.44,48.47,48.39,48.46,340030.0,46.9479,46.9769,46.8994,46.9672,340030.0
2023-06-02 09:30:00,49.09,49.39,49.06,49.09,437835.0,47.5778,47.8686,47.5488,47.5778,437835.0
2023-06-02 09:35:00,49.14,49.37,49.14,49.28,154710.0,47.6263,47.8492,47.6263,47.762,154710.0
2023-06-02 09:40:00,49.28,49.34,49.24,49.26,89050.0,47.762,47.8201,47.7232,47.7426,89050.0
2023-06-02 09:45:00,49.27,49.35,49.2,49.25,137120.0,47.7523,47.8298,47.6844,47.7329,137120.0
2023-06-02 09:50:00,49.31,49.34,49.2,49.26,191185.0,47.7911,47.8201,47.6844,47.7426,191185.0
2023-06-02 09:55:00,49.28,49.29,49.11,49.13,97625.0,47.762,47.7717,47.5972,47.6166,97625.0
2023-06-02 10:00:00,49.12,49.17,49.06,49.17,119360.0,47.6069,47.6554,47.5488,47.6554,119360.0
2023-06-02 10:05:00,49.2,49.26,49.18,49.22,154760.0,47.6844,47.7426,47.6651,47.7038,154760.0
2023-06-02 10:10:00,49.23,49.32,49.2,49.31,124430.0,47.7135,47.8007,47.6844,47.7911,124430.0
2023-06-02 10:15:00,49.33,49.35,49.22,49.26,172955.0,47.8104,47.8298,47.7038,47.7426,172955.0
2023-06-02 10:20:00,49.31,49.36,49.27,49.3,87625.0,47.7911,47.8395,47.7523,47.7814,87625.0
2023-06-02 10:25:00,49.29,49.42,49.28,49.41,48235.0,47.7717,47.8977,47.762,47.888,48235.0
2023-06-02 10:30:00,49.41,49.43,49.36,49.39,34610.0,47.888,47.9074,47.8395,47.8686,34610.0
2023-06-02 10:35:00,49.41,49.49,49.4,49.48,69325.0,47.888,47.9655,47.8783,47.9558,69325.0
2023-06-02 10:40:00,49.47,49.48,49.44,49.47,35845.0,47.9461,47.9558,47.917,47.9461,35845.0
2023-06-02 10:45:00,49.46,49.56,49.46,49.53,36765.0,47.9364,48.0333,47.9364,48.0043,36765.0
2023-06-02 10:50:00,49.53,49.56,49.52,49.55,57585.0,48.0043,48.0333,47.9946,48.0237,57585.0
2023-06-02 10:55:00,49.55,49.58,49.52,49.57,46445.0,48.0237,48.0527,47.9946,48.043,46445.0
2023-06-02 11:00:00,49.58,49.67,49.58,49.66,66580.0,48.0527,48.14,48.0527,48.1303,66580.0
2023-06-02 11:05:00,49.68,49.69,49.65,49.68,51055.0,48.1497,48.1593,48.1206,48.1497,51055.0
2023-06-02 11:10:00,49.69,49.69,49.66,49.69,22030.0,48.1593,48.1593,48.1303,48.1593,22030.0
2023-06-02 11:15:00,49.7,49.71,49.69,49.71,37330.0,48.169,48.1787,48.1593,48.1787,37330.0
2023-06-02 11:20:00,49.73,49.73,49.67,49.68,33530.0,48.1981,48.1981,48.14,48.1497,33530.0
2023-06-02 11:25:00,49.68,49.76,49.68,49.75,71420.0,48.1497,48.2272,48.1497,48.2175,71420.0
2023-06-02 11:30:00,49.76,49.76,49.72,49.73,17380.0,48.2272,48.2272,48.1884,48.1981,17380.0
2023-06-02 11:35:00,49.72,49.75,49.69,49.69,69295.0,48.1884,48.2175,48.1593,48.1593,69295.0
2023-06-02 11:40:00,49.69,49.71,49.68,49.69,26890.0,48.1593,48.1787,48.1497,48.1593,26890.0
2023-06-02 11:45:00,49.69,49.69,49.64,49.65,90930.0,48.1593,48.1593,48.1109,48.1206,90930.0
2023-06-02 11:50:00,49.64,49.69,49.62,49.68,104710.0,48.1109,48.1593,48.0915,48.1497,104710.0
2023-06-02 11:55:00,49.68,49.73,49.66,49.72,38545.0,48.1497,48.1981,48.1303,48.1884,38545.0
2023-06-02 12:00:00,49.73,49.75,49.7,49.72,44185.0,48.1981,48.2175,48.169,48.1884,44185.0
2023-06-02 12:05:00,49.72,49.78,49.72,49.76,120820.0,48.1884,48.2466,48.1884,48.2272,120820.0
2023-06-02 12:10:00,49.76,49.79,49.76,49.78,24625.0,48.2272,48.2563,48.2272,48.2466,24625.0
2023-06-02 12:15:00,49.77,49.79,49.75,49.76,84025.0,48.2369,48.2563,48.2175,48.2272,84025.0
2023-06-02 12:20:00,49.76,49.8,49.75,49.78,44805.0,48.2272,48.266,48.2175,48.2466,44805.0
2023-06-02 12:25:00,49.78,49.83,49.78,49.82,29960.0,48.2466,48.295,48.2466,48.2853,29960.0
2023-06-02 12:30:00,49.82,49.85,49.8,49.85,58855.0,48.2853,48.3144,48.266,48.3144,58855.0
2023-06-02 12:35:00,49.85,49.85,49.83,49.85,38865.0,48.3144,48.3144,48.295,48.3144,38865.0
2023-06-02 12:40:00,49.85,49.85,49.8,49.84,14125.0,48.3144,48.3144,48.266,48.3047,14125.0
2023-06-02 12:45:00,49.85,49.89,49.84,49.85,31900.0,48.3144,48.3532,48.3047,48.3144,31900.0
2023-06-02 12:50:00,49.85,49.88,49.85,49.86,20650.0,48.3144,48.3435,48.3144,48.3241,20650.0
2023-06-02 12:55:00,49.87,49.88,49.85,49.87,62820.0,48.3338,48.3435,48.3144,48.3338,62820.0
2023-06-02 13:00:00,49.89,49.89,49.85,49.85,30360.0,48.3532,48.3532,48.3144,48.3144,30360.0
2023-06-02 13:05:00,49.85,49.88,49.85,49.87,21500.0,48.3144,48.3435,48.3144,48.3338,21500.0
2023-06-02 13:10:00,49.86,49.88,49.86,49.88,31510.0,48.3241,48.3435,48.3241,48.3435,31510.0
2023-06-02 13:15:00,49.89,49.94,49.89,49.92,20465.0,48.3532,48.4016,48.3532,48.3823,20465.0
2023-06-02 13:20:00,49.94,49.99,49.94,49.96,32110.0,48.4016,48.4501,48.4016,48.421,32110.0
2023-06-02 13:25:00,49.98,49.99,49.96,49.99,41805.0,48.4404,48.4501,48.421,48.4501,41805.0
2023-06-02 13:30:00,49.99,50.01,49.94,49.95,51465.0,48.4501,48.4695,48.4016,48.4113,51465.0
2023-06-02 13:35:00,49.96,49.97,49.94,49.97,81265.0,48.421,48.4307,48.4016,48.4307,81265.0
2023-06-02 13:40:00,49.96,49.97,49.93,49.95,36455.0,48.421,48.4307,48.392,48.4113,36455.0
2023-06-02 13:45:00,49.95,50.0,49.93,49.99,62570.0,48.4113,48.4598,48.392,48.4501,62570.0
2023-06-02 13:50:00,49.98,50.0,49.97,50.0,15745.0,48.4404,48.4598,48.4307,48.4598,15745.0
2023-06-02 13:55:00,50.0,50.0,49.98,49.99,21215.0,48.4598,48.4598,48.4404,48.4501,21215.0
2023-06-02 14:00:00,49.98,50.01,49.98,49.98,5975.0,48.4404,48.4695,48.4404,48.4404,5975.0
2023-06-02 14:05:00,49.97,49.97,49.89,49.94,95250.0,48.4307,48.4307,48.3532,48.4016,95250.0
2023-06-02 14:10:00,49.93,49.95,49.91,49.91,57625.0,48.392,48.4113,48.3726,48.3726,57625.0
2023-06-02 14:15:00,49.92,49.94,49.9,49.9,22495.0,48.3823,48.4016,48.3629,48.3629,22495.0
2023-06-02 14:20:00,49.91,49.94,49.91,49.93,15130.0,48.3726,48.4016,48.3726,48.392,15130.0
2023-06-02 14:25:00,49.94,49.95,49.91,49.93,28105.0,48.4016,48.4113,48.3726,48.392,28105.0
2023-06-02 14:30:00,49.93,49.97,49.93,49.95,33585.0,48.392,48.4307,48.392,48.4113,33585.0
2023-06-02 14:35:00,49.94,49.97,49.94,49.96,30835.0,48.4016,48.4307,48.4016,48.421,30835.0
2023-06-02 14:40:00,49.96,49.97,49.95,49.95,27180.0,48.421,48.4307,48.4113,48.4113,27180.0
2023-06-02 14:45:00,49.95,49.98,49.94,49.97,15140.0,48.4113,48.4404,48.4016,48.4307,15140.0
2023-06-02 14:50:00,49.95,49.96,49.94,49.94,35430.0,48.4113,48.421,48.4016,48.4016,35430.0
2023-06-02 14:55:00,49.95,50.0,49.94,50.0,28325.0,48.4113,48.4598,48.4016,48.4598,28325.0
2023-06-02 15:00:00,50.01,50.04,50.0,50.04,67225.0,48.4695,48.4986,48.4598,48.4986,67225.0
2023-06-02 15:05:00,50.03,50.06,50.02,50.02,34415.0,48.4889,48.5179,48.4792,48.4792,34415.0
2023-06-02 15:10:00,50.01,50.04,50.01,50.04,34155.0,48.4695,48.4986,48.4695,48.4986,34155.0
2023-06-02 15:15:00,50.07,50.07,50.05,50.05,30555.0,48.5276,48.5276,48.5083,48.5083,30555.0
2023-06-02 15:20:00,50.04,50.04,50.0,50.01,65550.0,48.4986,48.4986,48.4598,48.4695,65550.0
2023-06-02 15:25:00,50.0,50.03,50.0,50.02,21105.0,48.4598,48.4889,48.4598,48.4792,21105.0
2023-06-02 15:30:00,50.01,50.05,50.01,50.03,55080.0,48.4695,48.5083,48.4695,48.4889,55080.0
2023-06-02 15:35:00,50.03,50.06,50.03,50.04,45240.0,48.4889,48.5179,48.4889,48.4986,45240.0
2023-06-02 15:40:00,50.04,50.07,50.02,50.02,34150.0,48.4986,48.5276,48.4792,48.4792,34150.0
2023-06-02 15:45:00,50.02,50.03,49.99,50.03,22860.0,48.4792,48.4889,48.4501,48.4889,22860.0
2023-06-02 15:50:00,50.01,50.04,49.98,50.02,95130.0,48.4695,48.4986,48.4404,48.4792,95130.0
2023-06-02 15:55:00,50.02,50.05,50.01,50.05,195880.0,48.4792,48.5083,48.4695,48.5083,195880.0
2023-06-05 09:30:00,49.84,49.88,49.71,49.81,213165.0,48.3047,48.3435,48.1787,48.2756,213165.0
2023-06-05 09:35:00,49.78,49.83,49.75,49.77,37235.0,48.2466,48.295,48.2175,48.2369,37235.0
2023-06-05 09:40:00,49.76,49.77,49.69,49.69,217280.0,48.2272,48.2369,48.1593,48.1593,217280.0
2023-06-05 09:45:00,49.74,49.74,49.67,49.72,110860.0,48.2078,48.2078,48.14,48.1884,110860.0
2023-06-05 09:50:00,49.71,49.71,49.66,49.69,18865.0,48.1787,48.1787,48.1303,48.1593,18865.0
2023-06-05 09:55:00,49.65,49.68,49.49,49.5,86060.0,48.1206,48.1497,47.9655,47.9752,86060.0
2023-06-05 10:00:00,49.5,49.71,49.5,49.56,75950.0,47.9752,48.1787,47.9752,48.0333,75950.0
2023-06-05 10:05:00,49.55,49.55,49.38,49.4,22085.0,48.0237,48.0237,47.8589,47.8783,22085.0
2023-06-05 10:10:00,49.37,49.37,49.25,49.29,184010.0,47.8492,47.8492,47.7329,47.7717,184010.0
2023-06-05 10:15:00,49.29,49.33,49.25,49.31,353350.0,47.7717,47.8104,47.7329,47.7911,353350.0
2023-06-05 10:20:00,49.32,49.36,49.28,49.33,168885.0,47.8007,47.8395,47.762,47.8104,168885.0
2023-06-05 10:25:00,49.33,49.34,49.25,49.27,107840.0,47.8104,47.8201,47.7329,47.7523,107840.0
2023-06-05 10:30:00,49.27,49.38,49.26,49.37,69575.0,47.7523,47.8589,47.7426,47.8492,69575.0
2023-06-05 10:35:00,49.37,49.42,49.31,49.38,183480.0,47.8492,47.8977,47.7911,47.8589,183480.0
2023-06-05 10:40:00,49.38,49.43,49.37,49.4,31990.0,47.8589,47.9074,47.8492,47.8783,31990.0
2023-06-05 10:45:00,49.41,49.48,49.35,49.48,32280.0,47.888,47.9558,47.8298,47.9558,32280.0
2023-06-05 10:50:00,49.49,49.49,49.46,49.48,48290.0,47.9655,47.9655,47.9364,47.9558,48290.0
2023-06-05 10:55:00,49.48,49.48,49.39,49.43,79395.0,47.9558,47.9558,47.8686,47.9074,79395.0
2023-06-05 11:00:00,49.45,49.52,49.45,49.49,37380.0,47.9267,47.9946,47.9267,47.9655,37380.0
2023-06-05 11:05:00,49.47,49.55,49.47,49.55,21935.0,47.9461,48.0237,47.9461,48.0237,21935.0
2023-06-05 11:10:00,49.55,49.56,49.53,49.54,33645.0,48.0237,48.0333,48.0043,48.014,33645.0
2023-06-05 11:15:00,49.56,49.58,49.53,49.58,10570.0,48.0333,48.0527,48.0043,48.0527,10570.0
2023-06-05 11:20:00,49.58,49.59,49.53,49.57,48915.0,48.0527,48.0624,48.0043,48.043,48915.0
2023-06-05 11:25:00,49.58,49.62,49.55,49.62,9230.0,48.0527,48.0915,48.0237,48.0915,9230.0
2023-06-05 11:30:00,49.61,49.65,49.6,49.62,30645.0,48.0818,48.1206,48.0721,48.0915,30645.0
2023-06-05 11:35:00,49.61,49.61,49.57,49.61,146675.0,48.0818,48.0818,48.043,48.0818,146675.0
2023-06-05 11:40:00,49.61,49.68,49.61,49.66,21965.0,48.0818,48.1497,48.0818,48.1303,21965.0
2023-06-05 11:45:00,49.66,49.68,49.66,49.67,128330.0,48.1303,48.1497,48.1303,48.14,128330.0
2023-06-05 11:50:00,49.67,49.68,49.63,49.66,59760.0,48.14,48.1497,48.1012,48.1303,59760.0
2023-06-05 11:55:00,49.65,49.65,49.61,49.62,12630.0,48.1206,48.1206,48.0818,48.0915,12630.0
2023-06-05 12:00:00,49.66,49.66,49.6,49.6,27510.0,48.1303,48.1303,48.0721,48.0721,27510.0
2023-06-05 12:05:00,49.61,49.67,49.61,49.67,15750.0,48.0818,48.14,48.0818,48.14,15750.0
2023-06-05 12:10:00,49.67,49.72,49.65,49.72,10340.0,48.14,48.1884,48.1206,48.1884,10340.0
2023-06-05 12:15:00,49.72,49.72,49.7,49.7,11415.0,48.1884,48.1884,48.169,48.169,11415.0
2023-06-05 12:20:00,49.68,49.71,49.67,49.71,33830.0,48.1497,48.1787,48.14,48.1787,33830.0
2023-06-05 12:25:00,49.69,49.74,49.69,49.74,41125.0,48.1593,48.2078,48.1593,48.2078,41125.0
2023-06-05 12:30:00,49.74,49.75,49.72,49.74,30195.0,48.2078,48.2175,48.1884,48.2078,30195.0
2023-06-05 12:35:00,49.71,49.72,49.7,49.72,9930.0,48.1787,48.1884,48.169,48.1884,9930.0
2023-06-05 12:40:00,49.7,49.73,49.69,49.72,27230.0,48.169,48.1981,48.1593,48.1884,27230.0
2023-06-05 12:45:00,49.72,49.74,49.72,49.72,13180.0,48.1884,48.2078,48.1884,48.1884,13180.0
2023-06-05 12:50:00,49.75,49.76,49.75,49.76,2605.0,48.2175,48.2272,48.2175,48.2272,2605.0
2023-06-05 12:55:00,49.73,49.75,49.72,49.75,9410.0,48.1981,48.2175,48.1884,48.2175,9410.0
2023-06-05 13:00:00,49.76,49.76,49.71,49.71,5835.0,48.2272,48.2272,48.1787,48.1787,5835.0
2023-06-05 13:05:00,49.7,49.72,49.69,49.72,44405.0,48.169,48.1884,48.1593,48.1884,44405.0
2023-06-05 13:10:00,49.73,49.73,49.68,49.69,40605.0,48.1981,48.1981,48.1497,48.1593,40605.0
2023-06-05 13:15:00,49.67,49.69,49.63,49.68,42375.0,48.14,48.1593,48.1012,48.1497,42375.0
2023-06-05 13:20:00,49.7,49.7,49.67,49.68,16355.0,48.169,48.169,48.14,48.1497,16355.0
2023-06-05 13:25:00,49.68,49.68,49.59,49.63,66390.0,48.1497,48.1497,48.0624,48.1012,66390.0
2023-06-05 13:30:00,49.61,49.61,49.57,49.57,22200.0,48.0818,48.0818,48.043,48.043,22200.0
2023-06-05 13:35:00,49.58,49.59,49.54,49.57,19915.0,48.0527,48.0624,48.014,48.043,19915.0
2023-06-05 13:40:00,49.56,49.58,49.56,49.58,54790.0,48.0333,48.0527,48.0333,48.0527,54790.0
2023-06-05 13:45:00,49.58,49.65,49.58,49.64,10965.0,48.0527,48.1206,48.0527,48.1109,10965.0
2023-06-05 13:50:00,49.65,49.67,49.63,49.67,24950.0,48.1206,48.14,48.1012,48.14,24950.0
2023-06-05 13:55:00,49.66,49.71,49.66,49.69,60180.0,48.1303,48.1787,48.1303,48.1593,60180.0
2023-06-05 14:00:00,49.68,49.69,49.64,49.66,15430.0,48.1497,48.1593,48.1109,48.1303,15430.0
2023-06-05 14:05:00,49.64,49.64,49.57,49.59,93075.0,48.1109,48.1109,48.043,48.0624,93075.0
2023-06-05 14:10:00,49.59,49.62,49.56,49.61,59555.0,48.0624,48.0915,48.0333,48.0818,59555.0
2023-06-05 14:15:00,49.6,49.64,49.6,49.64,37135.0,48.0721,48.1109,48.0721,48.1109,37135.0
2023-06-05 14:20:00,49.63,49.64,49.62,49.62,18110.0,48.1012,48.1109,48.0915,48.0915,18110.0
2023-06-05 14:25:00,49.61,49.61,49.54,49.61,207765.0,48.0818,48.0818,48.014,48.0818,207765.0
2023-06-05 14:30:00,49.61,49.62,49.43,49.48,143175.0,48.0818,48.0915,47.9074,47.9558,143175.0
2023-06-05 14:35:00,49.48,49.54,49.47,49.48,99230.0,47.9558,48.014,47.9461,47.9558,99230.0
2023-06-05 14:40:00,49.47,49.51,49.46,49.5,33515.0,47.9461,47.9849,47.9364,47.9752,33515.0
2023-06-05 14:45:00,49.51,49.51,49.44,49.46,59465.0,47.9849,47.9849,47.917,47.9364,59465.0
2023-06-05 14:50:00,49.46,49.52,49.41,49.51,155115.0,47.9364,47.9946,47.888,47.9849,155115.0
2023-06-05 14:55:00,49.51,49.55,49.51,49.55,30965.0,47.9849,48.0237,47.9849,48.0237,30965.0
2023-06-05 15:00:00,49.55,49.56,49.45,49.45,115260.0,48.0237,48.0333,47.9267,47.9267,115260.0
2023-06-05 15:05:00,49.45,49.51,49.44,49.47,101445.0,47.9267,47.9849,47.917,47.9461,101445.0
2023-06-05 15:10:00,49.45,49.55,49.45,49.55,19010.0,47.9267,48.0237,47.9267,48.0237,19010.0
2023-06-05 15:15:00,49.54,49.55,49.51,49.51,106095.0,48.014,48.0237,47.9849,47.9849,106095.0
2023-06-05 15:20:00,49.51,49.54,49.51,49.54,42305.0,47.9849,48.014,47.9849,48.014,42305.0
2023-06-05 15:25:00,49.53,49.54,49.49,49.51,26705.0,48.0043,48.014,47.9655,47.9849,26705.0
2023-06-05 15:30:00,49.49,49.52,49.48,49.49,67665.0,47.9655,47.9946,47.9558,47.9655,67665.0
2023-06-05 15:35:00,49.5,49.55,49.49,49.55,37395.0,47.9752,48.0237,47.9655,48.0237,37395.0
2023-06-05 15:40:00,49.56,49.58,49.55,49.57,47765.0,48.0333,48.0527,48.0237,48.043,47765.0
2023-06-05 15:45:00,49.56,49.59,49.53,49.59,47490.0,48.0333,48.0624,48.0043,48.0624,47490.0
2023-06-05 15:50:00,49.59,49.61,49.54,49.56,87205.0,48.0624,48.0818,48.014,48.0333,87205.0
2023-06-05 15:55:00,49.55,49.56,49.5,49.52,216200.0,48.0237,48.0333,47.9752,47.9946,216200.0
2023-06-06 09:30:00,49.41,49.56,49.4,49.55,84835.0,47.888,48.0333,47.8783,48.0237,84835.0
2023-06-06 09:35:00,49.59,49.76,49.56,49.68,122865.0,48.0624,48.2272,48.0333,48.1497,122865.0
2023-06-06 09:40:00,49.68,49.77,49.68,49.76,164225.0,48.1497,48.2369,48.1497,48.2272,164225.0
2023-06-06 09:45:00,49.77,49.91,49.76,49.86,412565.0,48.2369,48.3726,48.2272,48.3241,412565.0
2023-06-06 09:50:00,49.88,49.91,49.82,49.86,41315.0,48.3435,48.3726,48.2853,48.3241,41315.0
2023-06-06 09:55:00,49.86,49.9,49.82,49.89,22050.0,48.3241,48.3629,48.2853,48.3532,22050.0
2023-06-06 10:00:00,49.91,50.03,49.91,49.99,94110.0,48.3726,48.4889,48.3726,48.4501,94110.0
2023-06-06 10:05:00,49.99,50.16,49.99,50.16,71985.0,48.4501,48.6149,48.4501,48.6149,71985.0
2023-06-06 10:10:00,50.18,50.23,50.15,50.18,113585.0,48.6343,48.6827,48.6052,48.6343,113585.0
2023-06-06 10:15:00,50.14,50.19,50.12,50.18,31705.0,48.5955,48.6439,48.5761,48.6343,31705.0
2023-06-06 10:20:00,50.19,50.21,50.14,50.18,66585.0,48.6439,48.6633,48.5955,48.6343,66585.0
2023-06-06 10:25:00,50.19,50.23,50.17,50.23,29605.0,48.6439,48.6827,48.6246,48.6827,29605.0
2023-06-06 10:30:00,50.23,50.33,50.23,50.25,77695.0,48.6827,48.7796,48.6827,48.7021,77695.0
2023-06-06 10:35:00,50.27,50.27,50.2,50.23,15075.0,48.7215,48.7215,48.6536,48.6827,15075.0
2023-06-06 10:40:00,50.23,50.25,50.23,50.25,30705.0,48.6827,48.7021,48.6827,48.7021,30705.0
2023-06-06 10:45:00,50.28,50.38,50.28,50.38,69470.0,48.7312,48.8281,48.7312,48.8281,69470.0
2023-06-06 10:50:00,50.39,50.42,50.37,50.38,45155.0,48.8378,48.8669,48.8184,48.8281,45155.0
2023-06-06 10:55:00,50.39,50.43,50.36,50.42,51530.0,48.8378,48.8765,48.8087,48.8669,51530.0
2023-06-06 11:00:00,50.44,50.51,50.41,50.49,76775.0,48.8862,48.9541,48.8572,48.9347,76775.0
2023-06-06 11:05:00,50.51,50.53,50.47,50.5,45590.0,48.9541,48.9735,48.9153,48.9444,45590.0
2023-06-06 11:10:00,50.49,50.53,50.47,50.49,68325.0,48.9347,48.9735,48.9153,48.9347,68325.0
2023-06-06 11:15:00,50.49,50.55,50.49,50.54,193665.0,48.9347,48.9929,48.9347,48.9832,193665.0
2023-06-06 11:20:00,50.54,50.56,50.44,50.44,40705.0,48.9832,49.0025,48.8862,48.8862,40705.0
2023-06-06 11:25:00,50.43,50.48,50.37,50.47,37185.0,48.8765,48.925,48.8184,48.9153,37185.0
2023-06-06 11:30:00,50.47,50.5,50.45,50.48,17760.0,48.9153,48.9444,48.8959,48.925,17760.0
2023-06-06 11:35:00,50.47,50.58,50.47,50.56,60020.0,48.9153,49.0219,48.9153,49.0025,60020.0
2023-06-06 11:40:00,50.56,50.57,50.51,50.57,83465.0,49.0025,49.0122,48.9541,49.0122,83465.0
2023-06-06 11:45:00,50.59,50.63,50.57,50.61,83125.0,49.0316,49.0704,49.0122,49.051,83125.0
2023-06-06 11:50:00,50.6,50.6,50.55,50.58,53190.0,49.0413,49.0413,48.9929,49.0219,53190.0
2023-06-06 11:55:00,50.58,50.59,50.54,50.56,37970.0,49.0219,49.0316,48.9832,49.0025,37970.0
2023-06-06 12:00:00,50.54,50.6,50.52,50.54,54525.0,48.9832,49.0413,48.9638,48.9832,54525.0
2023-06-06 12:05:00,50.54,50.54,50.45,50.5,44890.0,48.9832,48.9832,48.8959,48.9444,44890.0
2023-06-06 12:10:00,50.51,50.52,50.47,50.48,78005.0,48.9541,48.9638,48.9153,48.925,78005.0
2023-06-06 12:15:00,50.49,50.53,50.49,50.53,12555.0,48.9347,48.9735,48.9347,48.9735,12555.0
2023-06-06 12:20:00,50.53,50.54,50.48,50.48,49360.0,48.9735,48.9832,48.925,48.925,49360.0
2023-06-06 12:25:00,50.49,50.52,50.47,50.47,22385.0,48.9347,48.9638,48.9153,48.9153,22385.0
2023-06-06 12:30:00,50.47,50.5,50.46,50.48,35015.0,48.9153,48.9444,48.9056,48.925,35015.0
2023-06-06 12:35:00,50.47,50.48,50.42,50.44,20295.0,48.9153,48.925,48.8669,48.8862,20295.0
2023-06-06 12:40:00,50.42,50.46,50.41,50.45,27825.0,48.8669,48.9056,48.8572,48.8959,27825.0
2023-06-06 12:45:00,50.43,50.45,50.39,50.39,14535.0,48.8765,48.8959,48.8378,48.8378,14535.0
2023-06-06 12:50:00,50.43,50.43,50.39,50.39,10945.0,48.8765,48.8765,48.8378,48.8378,10945.0
2023-06-06 12:55:00,50.39,50.39,50.36,50.39,16280.0,48.8378,48.8378,48.8087,48.8378,16280.0
2023-06-06 13:00:00,50.38,50.39,50.37,50.38,21110.0,48.8281,48.8378,48.8184,48.8281,21110.0
2023-06-06 13:05:00,50.37,50.4,50.35,50.38,12790.0,48.8184,48.8475,48.799,48.8281,12790.0
2023-06-06 13:10:00,50.41,50.45,50.41,50.44,16750.0,48.8572,48.8959,48.8572,48.8862,16750.0
2023-06-06 13:15:00,50.45,50.46,50.38,50.38,36020.0,48.8959,48.9056,48.8281,48.8281,36020.0
2023-06-06 13:20:00,50.37,50.37,50.31,50.35,97820.0,48.8184,48.8184,48.7602,48.799,97820.0
2023-06-06 13:25:00,50.34,50.35,50.27,50.33,109730.0,48.7893,48.799,48.7215,48.7796,109730.0
2023-06-06 13:30:00,50.34,50.34,50.29,50.31,44110.0,48.7893,48.7893,48.7409,48.7602,44110.0
2023-06-06 13:35:00,50.34,50.37,50.32,50.34,22930.0,48.7893,48.8184,48.7699,48.7893,22930.0
2023-06-06 13:40:00,50.35,50.35,50.31,50.31,17235.0,48.799,48.799,48.7602,48.7602,17235.0
2023-06-06 13:45:00,50.31,50.35,50.31,50.34,27735.0,48.7602,48.799,48.7602,48.7893,27735.0
2023-06-06 13:50:00,50.34,50.36,50.32,50.33,24930.0,48.7893,48.8087,48.7699,48.7796,24930.0
2023-06-06 13:55:00,50.34,50.34,50.29,50.32,27515.0,48.7893,48.7893,48.7409,48.7699,27515.0
2023-06-06 14:00:00,50.3,50.3,50.26,50.28,42290.0,48.7506,48.7506,48.7118,48.7312,42290.0
2023-06-06 14:05:00,50.3,50.3,50.24,50.29,24190.0,48.7506,48.7506,48.6924,48.7409,24190.0
2023-06-06 14:10:00,50.3,50.36,50.29,50.35,49615.0,48.7506,48.8087,48.7409,48.799,49615.0
2023-06-06 14:15:00,50.35,50.36,50.33,50.35,12620.0,48.799,48.8087,48.7796,48.799,12620.0
2023-06-06 14:20:00,50.35,50.37,50.34,50.35,9375.0,48.799,48.8184,48.7893,48.799,9375.0
2023-06-06 14:25:00,50.37,50.43,50.37,50.42,46050.0,48.8184,48.8765,48.8184,48.8669,46050.0
2023-06-06 14:30:00,50.42,50.42,50.39,50.4,13390.0,48.8669,48.8669,48.8378,48.8475,13390.0
2023-06-06 14:35:00,50.4,50.42,50.38,50.42,29495.0,48.8475,48.8669,48.8281,48.8669,29495.0
2023-06-06 14:40:00,50.43,50.46,50.42,50.45,26505.0,48.8765,48.9056,48.8669,48.8959,26505.0
2023-06-06 14:45:00,50.44,50.46,50.44,50.45,13810.0,48.8862,48.9056,48.8862,48.8959,13810.0
2023-06-06 14:50:00,50.45,50.48,50.44,50.45,24530.0,48.8959,48.925,48.8862,48.8959,24530.0
2023-06-06 14:55:00,50.44,50.47,50.44,50.47,40180.0,48.8862,48.9153,48.8862,48.9153,40180.0
2023-06-06 15:00:00,50.48,50.51,50.46,50.46,21370.0,48.925,48.9541,48.9056,48.9056,21370.0
2023-06-06 15:05:00,50.46,50.49,50.46,50.48,42785.0,48.9056,48.9347,48.9056,48.925,42785.0
2023-06-06 15:10:00,50.47,50.48,50.45,50.45,30185.0,48.9153,48.925,48.8959,48.8959,30185.0
2023-06-06 15:15:00,50.45,50.47,50.45,50.46,35280.0,48.8959,48.9153,48.8959,48.9056,35280.0
2023-06-06 15:20:00,50.46,50.5,50.46,50.5,13970.0,48.9056,48.9444,48.9056,48.9444,13970.0
2023-06-06 15:25:00,50.48,50.52,50.47,50.51,28490.0,48.925,48.9638,48.9153,48.9541,28490.0
2023-06-06 15:30:00,50.51,50.54,50.51,50.53,56155.0,48.9541,48.9832,48.9541,48.9735,56155.0
2023-06-06 15:35:00,50.53,50.55,50.46,50.47,70585.0,48.9735,48.9929,48.9056,48.9153,70585.0
2023-06-06 15:40:00,50.47,50.52,50.43,50.52,89315.0,48.9153,48.9638,48.8765,48.9638,89315.0
2023-06-06 15:45:00,50.52,50.54,50.48,50.5,56750.0,48.9638,48.9832,48.925,48.9444,56750.0
2023-06-06 15:50:00,50.52,50.55,50.52,50.53,74850.0,48.9638,48.9929,48.9638,48.9735,74850.0
2023-06-06 15:55:00,50.54,50.58,50.53,50.53,192735.0,48.9832,49.0219,48.9735,48.9735,192735.0
2023-06-07 09:30:00,50.63,50.79,50.52,50.53,295650.0,49.2155,49.371,49.1086,49.1183,295650.0
2023-06-07 09:35:00,50.61,50.76,50.56,50.73,22105.0,49.1961,49.3419,49.1475,49.3127,22105.0
2023-06-07 09:40:00,50.74,50.82,50.63,50.82,140370.0,49.3224,49.4002,49.2155,49.4002,140370.0
2023-06-07 09:45:00,50.8,50.83,50.75,50.81,37100.0,49.3807,49.4099,49.3321,49.3905,37100.0
2023-06-07 09:50:00,50.81,50.87,50.81,50.85,54440.0,49.3905,49.4488,49.3905,49.4293,54440.0
2023-06-07 09:55:00,50.86,51.01,50.86,51.0,108335.0,49.4391,49.5849,49.4391,49.5752,108335.0
2023-06-07 10:00:00,51.02,51.03,50.94,50.99,188100.0,49.5946,49.6043,49.5168,49.5654,188100.0
2023-06-07 10:05:00,51.0,51.04,50.95,51.04,81815.0,49.5752,49.614,49.5266,49.614,81815.0
2023-06-07 10:10:00,51.05,51.13,51.03,51.03,82755.0,49.6238,49.7015,49.6043,49.6043,82755.0
2023-06-07 10:15:00,51.02,51.06,50.97,51.02,66135.0,49.5946,49.6335,49.546,49.5946,66135.0
2023-06-07 10:20:00,50.99,51.06,50.97,50.98,43570.0,49.5654,49.6335,49.546,49.5557,43570.0
2023-06-07 10:25:00,50.97,51.02,50.93,51.0,42030.0,49.546,49.5946,49.5071,49.5752,42030.0
2023-06-07 10:30:00,51.0,51.07,51.0,51.0,115435.0,49.5752,49.6432,49.5752,49.5752,115435.0
2023-06-07 10:35:00,50.99,51.0,50.9,50.92,40965.0,49.5654,49.5752,49.478,49.4974,40965.0
2023-06-07 10:40:00,50.9,50.93,50.83,50.85,256545.0,49.478,49.5071,49.4099,49.4293,256545.0
2023-06-07 10:45:00,50.85,50.98,50.84,50.93,532065.0,49.4293,49.5557,49.4196,49.5071,532065.0
2023-06-07 10:50:00,50.93,50.96,50.86,50.96,17990.0,49.5071,49.5363,49.4391,49.5363,17990.0
2023-06-07 10:55:00,51.0,51.02,50.95,51.01,55560.0,49.5752,49.5946,49.5266,49.5849,55560.0
2023-06-07 11:00:00,51.01,51.06,51.01,51.02,48865.0,49.5849,49.6335,49.5849,49.5946,48865.0
2023-06-07 11:05:00,51.04,51.05,51.01,51.04,6275.0,49.614,49.6238,49.5849,49.614,6275.0
2023-06-07 11:10:00,51.03,51.1,51.03,51.09,271305.0,49.6043,49.6724,49.6043,49.6626,271305.0
2023-06-07 11:15:00,51.08,51.08,51.03,51.04,20130.0,49.6529,49.6529,49.6043,49.614,20130.0
2023-06-07 11:20:00,51.05,51.06,51.02,51.06,15330.0,49.6238,49.6335,49.5946,49.6335,15330.0
2023-06-07 11:25:00,51.05,51.13,51.05,51.13,31905.0,49.6238,49.7015,49.6238,49.7015,31905.0
2023-06-07 11:30:00,51.14,51.21,51.13,51.17,43740.0,49.7112,49.7793,49.7015,49.7404,43740.0
2023-06-07 11:35:00,51.17,51.2,51.15,51.15,37895.0,49.7404,49.7696,49.721,49.721,37895.0
2023-06-07 11:40:00,51.14,51.14,51.08,51.08,20700.0,49.7112,49.7112,49.6529,49.6529,20700.0
2023-06-07 11:45:00,51.1,51.14,51.08,51.13,14615.0,49.6724,49.7112,49.6529,49.7015,14615.0
2023-06-07 11:50:00,51.11,51.12,51.07,51.09,13935.0,49.6821,49.6918,49.6432,49.6626,13935.0
2023-06-07 11:55:00,51.08,51.08,50.97,50.99,21505.0,49.6529,49.6529,49.546,49.5654,21505.0
2023-06-07 12:00:00,50.98,51.05,50.98,51.04,26775.0,49.5557,49.6238,49.5557,49.614,26775.0
2023-06-07 12:05:00,51.05,51.05,51.01,51.04,30065.0,49.6238,49.6238,49.5849,49.614,30065.0
2023-06-07 12:10:00,51.02,51.04,51.01,51.02,58230.0,49.5946,49.614,49.5849,49.5946,58230.0
2023-06-07 12:15:00,51.02,51.07,51.02,51.05,679570.0,49.5946,49.6432,49.5946,49.6238,679570.0
2023-06-07 12:20:00,51.05,51.05,50.99,51.01,116905.0,49.6238,49.6238,49.5654,49.5849,116905.0
2023-06-07 12:25:00,51.01,51.04,50.99,51.02,51405.0,49.5849,49.614,49.5654,49.5946,51405.0
2023-06-07 12:30:00,51.03,51.07,51.02,51.04,50380.0,49.6043,49.6432,49.5946,49.614,50380.0
2023-06-07 12:35:00,51.04,51.05,51.02,51.05,55990.0,49.614,49.6238,49.5946,49.6238,55990.0
2023-06-07 12:40:00,51.04,51.1,51.04,51.09,18375.0,49.614,49.6724,49.614,49.6626,18375.0
2023-06-07 12:45:00,51.09,51.13,51.05,51.05,81420.0,49.6626,49.7015,49.6238,49.6238,81420.0
2023-06-07 12:50:00,51.05,51.08,51.01,51.02,45130.0,49.6238,49.6529,49.5849,49.5946,45130.0
2023-06-07 12:55:00,51.02,51.06,51.02,51.06,94775.0,49.5946,49.6335,49.5946,49.6335,94775.0
2023-06-07 13:00:00,51.06,51.06,51.0,51.0,43420.0,49.6335,49.6335,49.5752,49.5752,43420.0
2023-06-07 13:05:00,51.0,51.07,50.98,51.07,72515.0,49.5752,49.6432,49.5557,49.6432,72515.0
2023-06-07 13:10:00,51.1,51.1,51.01,51.03,35815.0,49.6724,49.6724,49.5849,49.6043,35815.0
2023-06-07 13:15:00,51.03,51.09,51.01,51.01,21350.0,49.6043,49.6626,49.5849,49.5849,21350.0
2023-06-07 13:20:00,51.02,51.03,50.97,51.0,89070.0,49.5946,49.6043,49.546,49.5752,89070.0
2023-06-07 13:25:00,51.01,51.07,51.0,51.01,97920.0,49.5849,49.6432,49.5752,49.5849,97920.0
2023-06-07 13:30:00,51.01,51.03,50.96,50.96,100715.0,49.5849,49.6043,49.5363,49.5363,100715.0
2023-06-07 13:35:00,50.98,51.0,50.94,50.94,44630.0,49.5557,49.5752,49.5168,49.5168,44630.0
2023-06-07 13:40:00,50.95,50.98,50.94,50.98,34575.0,49.5266,49.5557,49.5168,49.5557,34575.0
2023-06-07 13:45:00,50.99,51.02,50.95,51.0,946345.0,49.5654,49.5946,49.5266,49.5752,946345.0
2023-06-07 13:50:00,51.0,51.01,50.96,51.01,93755.0,49.5752,49.5849,49.5363,49.5849,93755.0
2023-06-07 13:55:00,51.0,51.04,51.0,51.03,75385.0,49.5752,49.614,49.5752,49.6043,75385.0
2023-06-07 14:00:00,51.04,51.09,51.04,51.08,50915.0,49.614,49.6626,49.614,49.6529,50915.0
2023-06-07 14:05:00,51.09,51.12,51.09,51.1,24055.0,49.6626,49.6918,49.6626,49.6724,24055.0
2023-06-07 14:10:00,51.12,51.13,51.06,51.1,67380.0,49.6918,49.7015,49.6335,49.6724,67380.0
2023-06-07 14:15:00,51.1,51.14,51.07,51.14,47690.0,49.6724,49.7112,49.6432,49.7112,47690.0
2023-06-07 14:20:00,51.14,51.16,51.12,51.14,22620.0,49.7112,49.7307,49.6918,49.7112,22620.0
2023-06-07 14:25:00,51.14,51.14,51.1,51.12,23440.0,49.7112,49.7112,49.6724,49.6918,23440.0
2023-06-07 14:30:00,51.13,51.14,51.09,51.1,20645.0,49.7015,49.7112,49.6626,49.6724,20645.0
2023-06-07 14:35:00,51.11,51.11,51.05,51.1,46350.0,49.6821,49.6821,49.6238,49.6724,46350.0
2023-06-07 14:40:00,51.11,51.12,51.09,51.11,29990.0,49.6821,49.6918,49.6626,49.6821,29990.0
2023-06-07 14:45:00,51.09,51.11,51.08,51.1,55005.0,49.6626,49.6821,49.6529,49.6724,55005.0
2023-06-07 14:50:00,51.09,51.15,51.08,51.14,36190.0,49.6626,49.721,49.6529,49.7112,36190.0
2023-06-07 14:55:00,51.15,51.15,51.12,51.12,110250.0,49.721,49.721,49.6918,49.6918,110250.0
2023-06-07 15:00:00,51.13,51.17,51.12,51.15,89630.0,49.7015,49.7404,49.6918,49.721,89630.0
2023-06-07 15:05:00,51.16,51.19,51.15,51.16,59940.0,49.7307,49.7599,49.721,49.7307,59940.0
2023-06-07 15:10:00,51.15,51.19,51.13,51.15,67290.0,49.721,49.7599,49.7015,49.721,67290.0
2023-06-07 15:15:00,51.16,51.2,51.16,51.18,32780.0,49.7307,49.7696,49.7307,49.7501,32780.0
2023-06-07 15:20:00,51.19,51.23,51.19,51.2,27205.0,49.7599,49.7987,49.7599,49.7696,27205.0
2023-06-07 15:25:00,51.2,51.21,51.17,51.21,51890.0,49.7696,49.7793,49.7404,49.7793,51890.0
2023-06-07 15:30:00,51.2,51.24,51.2,51.2,55675.0,49.7696,49.8085,49.7696,49.7696,55675.0
2023-06-07 15:35:00,51.19,51.22,51.16,51.17,82920.0,49.7599,49.789,49.7307,49.7404,82920.0
2023-06-07 15:40:00,51.16,51.18,51.15,51.16,61005.0,49.7307,49.7501,49.721,49.7307,61005.0
2023-06-07 15:45:00,51.16,51.21,51.16,51.2,423355.0,49.7307,49.7793,49.7307,49.7696,423355.0
2023-06-07 15:50:00,51.2,51.25,51.18,51.18,178305.0,49.7696,49.8182,49.7501,49.7501,178305.0
2023-06-07 15:55:00,51.18,51.21,51.15,51.17,530115.0,49.7501,49.7793,49.721,49.7404,530115.0
2023-06-08 09:30:00,51.09,51.22,51.03,51.12,171915.0,49.6626,49.789,49.6043,49.6918,171915.0
2023-06-08 09:35:00,51.12,51.16,50.97,51.0,84640.0,49.6918,49.7307,49.546,49.5752,84640.0
2023-06-08 09:40:00,50.96,51.05,50.95,50.97,106945.0,49.5363,49.6238,49.5266,49.546,106945.0
2023-06-08 09:45:00,50.96,50.96,50.74,50.76,122505.0,49.5363,49.5363,49.3224,49.3419,122505.0
2023-06-08 09:50:00,50.76,50.8,50.64,50.67,78185.0,49.3419,49.3807,49.2252,49.2544,78185.0
2023-06-08 09:55:00,50.66,50.8,50.65,50.78,62900.0,49.2447,49.3807,49.2349,49.3613,62900.0
2023-06-08 10:00:00,50.81,50.87,50.79,50.79,107155.0,49.3905,49.4488,49.371,49.371,107155.0
2023-06-08 10:05:00,50.8,50.84,50.79,50.82,26295.0,49.3807,49.4196,49.371,49.4002,26295.0
2023-06-08 10:10:00,50.81,50.82,50.76,50.77,131680.0,49.3905,49.4002,49.3419,49.3516,131680.0
2023-06-08 10:15:00,50.81,50.85,50.78,50.81,22570.0,49.3905,49.4293,49.3613,49.3905,22570.0
2023-06-08 10:20:00,50.81,50.89,50.8,50.88,17250.0,49.3905,49.4682,49.3807,49.4585,17250.0
2023-06-08 10:25:00,50.85,50.85,50.77,50.81,20610.0,49.4293,49.4293,49.3516,49.3905,20610.0
2023-06-08 10:30:00,50.82,50.86,50.77,50.77,39245.0,49.4002,49.4391,49.3516,49.3516,39245.0
2023-06-08 10:35:00,50.77,50.82,50.76,50.79,42810.0,49.3516,49.4002,49.3419,49.371,42810.0
2023-06-08 10:40:00,50.79,50.81,50.78,50.79,27345.0,49.371,49.3905,49.3613,49.371,27345.0
2023-06-08 10:45:00,50.8,50.82,50.78,50.78,43610.0,49.3807,49.4002,49.3613,49.3613,43610.0
2023-06-08 10:50:00,50.79,50.82,50.78,50.78,63945.0,49.371,49.4002,49.3613,49.3613,63945.0
2023-06-08 10:55:00,50.77,50.79,50.73,50.78,41820.0,49.3516,49.371,49.3127,49.3613,41820.0
2023-06-08 11:00:00,50.79,50.79,50.71,50.71,26550.0,49.371,49.371,49.2933,49.2933,26550.0
2023-06-08 11:05:00,50.7,50.72,50.69,50.69,22425.0,49.2835,49.303,49.2738,49.2738,22425.0
2023-06-08 11:10:00,50.69,50.73,50.68,50.69,16650.0,49.2738,49.3127,49.2641,49.2738,16650.0
2023-06-08 11:15:00,50.68,50.69,50.64,50.67,44215.0,49.2641,49.2738,49.2252,49.2544,44215.0
2023-06-08 11:20:00,50.67,50.75,50.67,50.75,11875.0,49.2544,49.3321,49.2544,49.3321,11875.0
2023-06-08 11:25:00,50.75,50.84,50.75,50.84,20785.0,49.3321,49.4196,49.3321,49.4196,20785.0
2023-06-08 11:30:00,50.84,50.87,50.79,50.8,41400.0,49.4196,49.4488,49.371,49.3807,41400.0
2023-06-08 11:35:00,50.8,50.84,50.79,50.83,5490.0,49.3807,49.4196,49.371,49.4099,5490.0
2023-06-08 11:40:00,50.84,50.86,50.83,50.83,13935.0,49.4196,49.4391,49.4099,49.4099,13935.0
2023-06-08 11:45:00,50.84,50.84,50.77,50.78,46435.0,49.4196,49.4196,49.3516,49.3613,46435.0
2023-06-08 11:50:00,50.77,50.78,50.75,50.75,61590.0,49.3516,49.3613,49.3321,49.3321,61590.0
2023-06-08 11:55:00,50.76,50.79,50.76,50.76,90330.0,49.3419,49.371,49.3419,49.3419,90330.0
2023-06-08 12:00:00,50.75,50.8,50.74,50.8,97320.0,49.3321,49.3807,49.3224,49.3807,97320.0
2023-06-08 12:05:00,50.82,50.85,50.8,50.81,18530.0,49.4002,49.4293,49.3807,49.3905,18530.0
2023-06-08 12:10:00,50.82,50.84,50.81,50.81,22915.0,49.4002,49.4196,49.3905,49.3905,22915.0
2023-06-08 12:15:00,50.8,50.81,50.79,50.79,8460.0,49.3807,49.3905,49.371,49.371,8460.0
2023-06-08 12:20:00,50.8,50.83,50.79,50.79,86760.0,49.3807,49.4099,49.371,49.371,86760.0
2023-06-08 12:25:00,50.8,50.9,50.8,50.89,45515.0,49.3807,49.478,49.3807,49.4682,45515.0
2023-06-08 12:30:00,50.89,50.89,50.85,50.87,36295.0,49.4682,49.4682,49.4293,49.4488,36295.0
2023-06-08 12:35:00,50.87,50.87,50.84,50.85,16255.0,49.4488,49.4488,49.4196,49.4293,16255.0
2023-06-08 12:40:00,50.84,50.89,50.83,50.88,6290.0,49.4196,49.4682,49.4099,49.4585,6290.0
2023-06-08 12:45:00,50.88,50.9,50.85,50.85,33980.0,49.4585,49.478,49.4293,49.4293,33980.0
2023-06-08 12:50:00,50.84,50.89,50.84,50.88,12615.0,49.4196,49.4682,49.4196,49.4585,12615.0
2023-06-08 12:55:00,50.89,50.89,50.88,50.88,6815.0,49.4682,49.4682,49.4585,49.4585,6815.0
2023-06-08 13:00:00,50.87,50.9,50.86,50.88,22405.0,49.4488,49.478,49.4391,49.4585,22405.0
2023-06-08 13:05:00,50.88,50.91,50.88,50.91,96075.0,49.4585,49.4877,49.4585,49.4877,96075.0
2023-06-08 13:10:00,50.91,50.91,50.85,50.86,43115.0,49.4877,49.4877,49.4293,49.4391,43115.0
2023-06-08 13:15:00,50.86,50.94,50.86,50.94,25930.0,49.4391,49.5168,49.4391,49.5168,25930.0
2023-06-08 13:20:00,50.93,50.93,50.89,50.93,68890.0,49.5071,49.5071,49.4682,49.5071,68890.0
2023-06-08 13:25:00,50.93,50.96,50.93,50.94,11210.0,49.5071,49.5363,49.5071,49.5168,11210.0
2023-06-08 13:30:00,50.96,50.96,50.93,50.93,11045.0,49.5363,49.5363,49.5071,49.5071,11045.0
2023-06-08 13:35:00,50.92,50.94,50.9,50.9,47310.0,49.4974,49.5168,49.478,49.478,47310.0
2023-06-08 13:40:00,50.89,50.9,50.89,50.89,6475.0,49.4682,49.478,49.4682,49.4682,6475.0
2023-06-08 13:45:00,50.88,50.88,50.83,50.84,29585.0,49.4585,49.4585,49.4099,49.4196,29585.0
2023-06-08 13:50:00,50.85,50.9,50.84,50.88,34915.0,49.4293,49.478,49.4196,49.4585,34915.0
2023-06-08 13:55:00,50.88,50.89,50.86,50.89,9915.0,49.4585,49.4682,49.4391,49.4682,9915.0
2023-06-08 14:00:00,50.89,50.9,50.89,50.89,11775.0,49.4682,49.478,49.4682,49.4682,11775.0
2023-06-08 14:05:00,50.89,50.9,50.87,50.87,25425.0,49.4682,49.478,49.4488,49.4488,25425.0
2023-06-08 14:10:00,50.87,50.88,50.84,50.87,37085.0,49.4488,49.4585,49.4196,49.4488,37085.0
2023-06-08 14:15:00,50.87,50.9,50.87,50.89,18290.0,49.4488,49.478,49.4488,49.4682,18290.0
2023-06-08 14:20:00,50.91,50.93,50.89,50.92,24190.0,49.4877,49.5071,49.4682,49.4974,24190.0
2023-06-08 14:25:00,50.92,50.96,50.92,50.95,21720.0,49.4974,49.5363,49.4974,49.5266,21720.0
2023-06-08 14:30:00,50.97,50.99,50.96,50.98,46750.0,49.546,49.5654,49.5363,49.5557,46750.0
2023-06-08 14:35:00,50.99,51.03,50.99,51.02,98580.0,49.5654,49.6043,49.5654,49.5946,98580.0
2023-06-08 14:40:00,51.03,51.03,51.0,51.01,68355.0,49.6043,49.6043,49.5752,49.5849,68355.0
2023-06-08 14:45:00,51.02,51.02,50.97,50.98,40590.0,49.5946,49.5946,49.546,49.5557,40590.0
2023-06-08 14:50:00,50.98,51.01,50.98,51.0,76480.0,49.5557,49.5849,49.5557,49.5752,76480.0
2023-06-08 14:55:00,51.0,51.01,50.99,50.99,26660.0,49.5752,49.5849,49.5654,49.5654,26660.0
2023-06-08 15:00:00,51.0,51.02,50.98,50.99,44390.0,49.5752,49.5946,49.5557,49.5654,44390.0
2023-06-08 15:05:00,50.98,51.01,50.97,51.0,77455.0,49.5557,49.5849,49.546,49.5752,77455.0
2023-06-08 15:10:00,51.0,51.0,50.95,50.95,24105.0,49.5752,49.5752,49.5266,49.5266,24105.0
2023-06-08 15:15:00,50.97,50.97,50.92,50.93,35330.0,49.546,49.546,49.4974,49.5071,35330.0
2023-06-08 15:20:00,50.94,50.98,50.93,50.97,82500.0,49.5168,49.5557,49.5071,49.546,82500.0
2023-06-08 15:25:00,50.98,50.98,50.95,50.97,26335.0,49.5557,49.5557,49.5266,49.546,26335.0
2023-06-08 15:30:00,50.96,50.96,50.91,50.91,132800.0,49.5363,49.5363,49.4877,49.4877,132800.0
2023-06-08 15:35:00,50.93,50.94,50.92,50.94,39865.0,49.5071,49.5168,49.4974,49.5168,39865.0
2023-06-08 15:40:00,50.92,50.97,50.92,50.97,37690.0,49.4974,49.546,49.4974,49.546,37690.0
2023-06-08 15:45:00,50.97,51.0,50.95,50.98,42400.0,49.546,49.5752,49.5266,49.5557,42400.0
2023-06-08 15:50:00,50.98,51.01,50.95,50.96,77435.0,49.5557,49.5849,49.5266,49.5363,77435.0
2023-06-08 15:55:00,50.94,50.95,50.92,50.94,133420.0,49.5168,49.5266,49.4974,49.5168,133420.0
2023-06-09 09:30:00,50.96,51.03,50.86,50.88,234205.0,49.5363,49.6043,49.4391,49.4585,234205.0
2023-06-09 09:35:00,50.87,50.87,50.77,50.83,38840.0,49.4488,49.4488,49.3516,49.4099,38840.0
2023-06-09 09:40:00,50.86,50.92,50.83,50.85,183220.0,49.4391,49.4974,49.4099,49.4293,183220.0
2023-06-09 09:45:00,50.84,50.89,50.74,50.78,43655.0,49.4196,49.4682,49.3224,49.3613,43655.0
2023-06-09 09:50:00,50.81,50.83,50.77,50.79,13400.0,49.3905,49.4099,49.3516,49.371,13400.0
2023-06-09 09:55:00,50.84,50.84,50.81,50.81,10250.0,49.4196,49.4196,49.3905,49.3905,10250.0
2023-06-09 10:00:00,50.79,50.91,50.79,50.91,16470.0,49.371,49.4877,49.371,49.4877,16470.0
2023-06-09 10:05:00,50.92,50.92,50.86,50.89,24895.0,49.4974,49.4974,49.4391,49.4682,24895.0
2023-06-09 10:10:00,50.9,50.91,50.85,50.87,35200.0,49.478,49.4877,49.4293,49.4488,35200.0
2023-06-09 10:15:00,50.88,50.93,50.87,50.93,16270.0,49.4585,49.5071,49.4488,49.5071,16270.0
2023-06-09 10:20:00,50.92,50.92,50.86,50.87,37410.0,49.4974,49.4974,49.4391,49.4488,37410.0
2023-06-09 10:25:00,50.88,50.94,50.86,50.94,12045.0,49.4585,49.5168,49.4391,49.5168,12045.0
2023-06-09 10:30:00,50.95,50.95,50.87,50.87,24245.0,49.5266,49.5266,49.4488,49.4488,24245.0
2023-06-09 10:35:00,50.88,50.94,50.84,50.89,64675.0,49.4585,49.5168,49.4196,49.4682,64675.0
2023-06-09 10:40:00,50.87,50.87,50.81,50.86,36415.0,49.4488,49.4488,49.3905,49.4391,36415.0
2023-06-09 10:45:00,50.86,50.96,50.86,50.89,50345.0,49.4391,49.5363,49.4391,49.4682,50345.0
2023-06-09 10:50:00,50.88,50.89,50.82,50.87,76070.0,49.4585,49.4682,49.4002,49.4488,76070.0
2023-06-09 10:55:00,50.87,50.91,50.83,50.85,34185.0,49.4488,49.4877,49.4099,49.4293,34185.0
2023-06-09 11:00:00,50.88,50.9,50.83,50.83,33760.0,49.4585,49.478,49.4099,49.4099,33760.0
2023-06-09 11:05:00,50.81,50.83,50.8,50.8,14545.0,49.3905,49.4099,49.3807,49.3807,14545.0
2023-06-09 11:10:00,50.79,50.8,50.71,50.74,99115.0,49.371,49.3807,49.2933,49.3224,99115.0
2023-06-09 11:15:00,50.74,50.75,50.69,50.73,71105.0,49.3224,49.3321,49.2738,49.3127,71105.0
2023-06-09 11:20:00,50.71,50.71,50.66,50.66,6715.0,49.2933,49.2933,49.2447,49.2447,6715.0
2023-06-09 11:25:00,50.65,50.65,50.58,50.61,1002125.0,49.2349,49.2349,49.1669,49.1961,1002125.0
2023-06-09 11:30:00,50.59,50.6,50.5,50.55,943085.0,49.1766,49.1863,49.0891,49.1377,943085.0
2023-06-09 11:35:00,50.6,50.61,50.57,50.57,38170.0,49.1863,49.1961,49.1572,49.1572,38170.0
2023-06-09 11:40:00,50.59,50.66,50.59,50.66,12905.0,49.1766,49.2447,49.1766,49.2447,12905.0
2023-06-09 11:45:00,50.67,50.7,50.65,50.65,46925.0,49.2544,49.2835,49.2349,49.2349,46925.0
2023-06-09 11:50:00,50.66,50.66,50.63,50.63,14610.0,49.2447,49.2447,49.2155,49.2155,14610.0
2023-06-09 11:55:00,50.62,50.64,50.6,50.61,34045.0,49.2058,49.2252,49.1863,49.1961,34045.0
2023-06-09 12:00:00,50.61,50.63,50.56,50.62,27600.0,49.1961,49.2155,49.1475,49.2058,27600.0
2023-06-09 12:05:00,50.62,50.65,50.59,50.59,26330.0,49.2058,49.2349,49.1766,49.1766,26330.0
2023-06-09 12:10:00,50.59,50.65,50.59,50.64,17555.0,49.1766,49.2349,49.1766,49.2252,17555.0
2023-06-09 12:15:00,50.64,50.67,50.62,50.62,636050.0,49.2252,49.2544,49.2058,49.2058,636050.0
2023-06-09 12:20:00,50.64,50.64,50.61,50.62,46370.0,49.2252,49.2252,49.1961,49.2058,46370.0
2023-06-09 12:25:00,50.61,50.61,50.56,50.59,11210.0,49.1961,49.1961,49.1475,49.1766,11210.0
2023-06-09 12:30:00,50.59,50.63,50.59,50.63,14415.0,49.1766,49.2155,49.1766,49.2155,14415.0
2023-06-09 12:35:00,50.62,50.62,50.55,50.56,8855.0,49.2058,49.2058,49.1377,49.1475,8855.0
2023-06-09 12:40:00,50.54,50.56,50.53,50.54,16695.0,49.128,49.1475,49.1183,49.128,16695.0
2023-06-09 12:45:00,50.55,50.58,50.54,50.57,35260.0,49.1377,49.1669,49.128,49.1572,35260.0
2023-06-09 12:50:00,50.59,50.59,50.57,50.59,9530.0,49.1766,49.1766,49.1572,49.1766,9530.0
2023-06-09 12:55:00,50.57,50.62,50.57,50.62,28925.0,49.1572,49.2058,49.1572,49.2058,28925.0
2023-06-09 13:00:00,50.62,50.64,50.6,50.63,44425.0,49.2058,49.2252,49.1863,49.2155,44425.0
2023-06-09 13:05:00,50.64,50.67,50.64,50.66,22035.0,49.2252,49.2544,49.2252,49.2447,22035.0
2023-06-09 13:10:00,50.66,50.67,50.64,50.65,20670.0,49.2447,49.2544,49.2252,49.2349,20670.0
2023-06-09 13:15:00,50.65,50.66,50.62,50.64,36195.0,49.2349,49.2447,49.2058,49.2252,36195.0
2023-06-09 13:20:00,50.61,50.63,50.61,50.61,11135.0,49.1961,49.2155,49.1961,49.1961,11135.0
2023-06-09 13:25:00,50.62,50.63,50.61,50.63,15770.0,49.2058,49.2155,49.1961,49.2155,15770.0
2023-06-09 13:30:00,50.62,50.64,50.62,50.63,20085.0,49.2058,49.2252,49.2058,49.2155,20085.0
2023-06-09 13:35:00,50.63,50.63,50.61,50.63,95415.0,49.2155,49.2155,49.1961,49.2155,95415.0
2023-06-09 13:40:00,50.63,50.65,50.62,50.63,18605.0,49.2155,49.2349,49.2058,49.2155,18605.0
2023-06-09 13:45:00,50.64,50.66,50.61,50.61,24605.0,49.2252,49.2447,49.1961,49.1961,24605.0
2023-06-09 13:50:00,50.61,50.61,50.59,50.61,5715.0,49.1961,49.1961,49.1766,49.1961,5715.0
2023-06-09 13:55:00,50.62,50.63,50.6,50.63,14685.0,49.2058,49.2155,49.1863,49.2155,14685.0
2023-06-09 14:00:00,50.62,50.62,50.59,50.6,23315.0,49.2058,49.2058,49.1766,49.1863,23315.0
2023-06-09 14:05:00,50.6,50.62,50.6,50.61,31420.0,49.1863,49.2058,49.1863,49.1961,31420.0
2023-06-09 14:10:00,50.61,50.64,50.61,50.63,17995.0,49.1961,49.2252,49.1961,49.2155,17995.0
2023-06-09 14:15:00,50.63,50.65,50.6,50.64,38380.0,49.2155,49.2349,49.1863,49.2252,38380.0
2023-06-09 14:20:00,50.64,50.69,50.64,50.69,22445.0,49.2252,49.2738,49.2252,49.2738,22445.0
2023-06-09 14:25:00,50.68,50.68,50.61,50.63,35065.0,49.2641,49.2641,49.1961,49.2155,35065.0
2023-06-09 14:30:00,50.63,50.64,50.59,50.62,33125.0,49.2155,49.2252,49.1766,49.2058,33125.0
2023-06-09 14:35:00,50.62,50.63,50.57,50.57,40540.0,49.2058,49.2155,49.1572,49.1572,40540.0
2023-06-09 14:40:00,50.55,50.59,50.55,50.57,41335.0,49.1377,49.1766,49.1377,49.1572,41335.0
2023-06-09 14:45:00,50.57,50.61,50.57,50.58,39815.0,49.1572,49.1961,49.1572,49.1669,39815.0
2023-06-09 14:50:00,50.58,50.58,50.57,50.57,9120.0,49.1669,49.1669,49.1572,49.1572,9120.0
2023-06-09 14:55:00,50.57,50.61,50.56,50.61,94405.0,49.1572,49.1961,49.1475,49.1961,94405.0
2023-06-09 15:00:00,50.61,50.69,50.61,50.68,43045.0,49.1961,49.2738,49.1961,49.2641,43045.0
2023-06-09 15:05:00,50.67,50.67,50.59,50.6,44180.0,49.2544,49.2544,49.1766,49.1863,44180.0
2023-06-09 15:10:00,50.59,50.63,50.58,50.62,16165.0,49.1766,49.2155,49.1669,49.2058,16165.0
2023-06-09 15:15:00,50.62,50.65,50.6,50.65,20065.0,49.2058,49.2349,49.1863,49.2349,20065.0
2023-06-09 15:20:00,50.65,50.65,50.6,50.6,21725.0,49.2349,49.2349,49.1863,49.1863,21725.0
2023-06-09 15:25:00,50.58,50.59,50.55,50.58,41635.0,49.1669,49.1766,49.1377,49.1669,41635.0
2023-06-09 15:30:00,50.58,50.59,50.55,50.57,35580.0,49.1669,49.1766,49.1377,49.1572,35580.0
2023-06-09 15:35:00,50.57,50.57,50.5,50.56,80060.0,49.1572,49.1572,49.0891,49.1475,80060.0
2023-06-09 15:40:00,50.56,50.58,50.56,50.56,19685.0,49.1475,49.1669,49.1475,49.1475,19685.0
2023-06-09 15:45:00,50.56,50.61,50.56,50.61,22455.0,49.1475,49.1961,49.1475,49.1961,22455.0
2023-06-09 15:50:00,50.59,50.63,50.57,50.63,34030.0,49.1766,49.2155,49.1572,49.2155,34030.0
2023-06-09 15:55:00,50.61,50.66,50.6,50.64,108550.0,49.1961,49.2447,49.1863,49.2252,108550.0
2023-06-12 09:30:00,50.65,50.74,50.58,50.62,172180.0,49.2349,49.3224,49.1669,49.2058,172180.0
2023-06-12 09:35:00,50.63,50.67,50.46,50.67,114925.0,49.2155,49.2544,49.0502,49.2544,114925.0
2023-06-12 09:40:00,50.69,50.84,50.69,50.78,122070.0,49.2738,49.4196,49.2738,49.3613,122070.0
2023-06-12 09:45:00,50.73,50.73,50.59,50.7,24200.0,49.3127,49.3127,49.1766,49.2835,24200.0
2023-06-12 09:50:00,50.7,50.87,50.7,50.84,50930.0,49.2835,49.4488,49.2835,49.4196,50930.0
2023-06-12 09:55:00,50.84,50.89,50.81,50.88,33610.0,49.4196,49.4682,49.3905,49.4585,33610.0
2023-06-12 10:00:00,50.9,50.9,50.86,50.87,103505.0,49.478,49.478,49.4391,49.4488,103505.0
2023-06-12 10:05:00,50.89,50.9,50.84,50.88,133955.0,49.4682,49.478,49.4196,49.4585,133955.0
2023-06-12 10:10:00,50.91,50.98,50.88,50.98,32590.0,49.4877,49.5557,49.4585,49.5557,32590.0
2023-06-12 10:15:00,50.99,50.99,50.89,50.95,71825.0,49.5654,49.5654,49.4682,49.5266,71825.0
2023-06-12 10:20:00,50.94,50.94,50.75,50.76,63210.0,49.5168,49.5168,49.3321,49.3419,63210.0
2023-06-12 10:25:00,50.74,50.8,50.71,50.79,80505.0,49.3224,49.3807,49.2933,49.371,80505.0
2023-06-12 10:30:00,50.8,50.8,50.72,50.73,97315.0,49.3807,49.3807,49.303,49.3127,97315.0
2023-06-12 10:35:00,50.72,50.72,50.61,50.61,44475.0,49.303,49.303,49.1961,49.1961,44475.0
2023-06-12 10:40:00,50.61,50.67,50.61,50.67,49825.0,49.1961,49.2544,49.1961,49.2544,49825.0
2023-06-12 10:45:00,50.66,50.7,50.63,50.64,42305.0,49.2447,49.2835,49.2155,49.2252,42305.0
2023-06-12 10:50:00,50.65,50.67,50.63,50.64,41835.0,49.2349,49.2544,49.2155,49.2252,41835.0
2023-06-12 10:55:00,50.64,50.79,50.64,50.76,57525.0,49.2252,49.371,49.2252,49.3419,57525.0
2023-06-12 11:00:00,50.79,50.84,50.79,50.81,95865.0,49.371,49.4196,49.371,49.3905,95865.0
2023-06-12 11:05:00,50.82,50.88,50.82,50.83,111795.0,49.4002,49.4585,49.4002,49.4099,111795.0
2023-06-12 11:10:00,50.84,50.9,50.82,50.88,29520.0,49.4196,49.478,49.4002,49.4585,29520.0
2023-06-12 11:15:00,50.9,50.94,50.87,50.88,63815.0,49.478,49.5168,49.4488,49.4585,63815.0
2023-06-12 11:20:00,50.87,50.87,50.78,50.79,34445.0,49.4488,49.4488,49.3613,49.371,34445.0
2023-06-12 11:25:00,50.81,50.84,50.78,50.82,35430.0,49.3905,49.4196,49.3613,49.4002,35430.0
2023-06-12 11:30:00,50.8,50.81,50.77,50.79,10080.0,49.3807,49.3905,49.3516,49.371,10080.0
2023-06-12 11:35:00,50.78,50.78,50.74,50.75,33950.0,49.3613,49.3613,49.3224,49.3321,33950.0
2023-06-12 11:40:00,50.77,50.77,50.75,50.75,29705.0,49.3516,49.3516,49.3321,49.3321,29705.0
2023-06-12 11:45:00,50.74,50.77,50.73,50.76,11125.0,49.3224,49.3516,49.3127,49.3419,11125.0
2023-06-12 11:50:00,50.78,50.79,50.74,50.74,71525.0,49.3613,49.371,49.3224,49.3224,71525.0
2023-06-12 11:55:00,50.74,50.8,50.73,50.8,22615.0,49.3224,49.3807,49.3127,49.3807,22615.0
2023-06-12 12:00:00,50.8,50.87,50.8,50.86,45355.0,49.3807,49.4488,49.3807,49.4391,45355.0
2023-06-12 12:05:00,50.85,50.88,50.83,50.84,13675.0,49.4293,49.4585,49.4099,49.4196,13675.0
2023-06-12 12:10:00,50.84,50.87,50.82,50.87,24330.0,49.4196,49.4488,49.4002,49.4488,24330.0
2023-06-12 12:15:00,50.86,50.89,50.86,50.86,94835.0,49.4391,49.4682,49.4391,49.4391,94835.0
2023-06-12 12:20:00,50.87,50.88,50.84,50.88,18255.0,49.4488,49.4585,49.4196,49.4585,18255.0
2023-06-12 12:25:00,50.89,50.89,50.85,50.87,18045.0,49.4682,49.4682,49.4293,49.4488,18045.0
2023-06-12 12:30:00,50.87,50.88,50.86,50.88,15475.0,49.4488,49.4585,49.4391,49.4585,15475.0
2023-06-12 12:35:00,50.88,50.93,50.88,50.92,65165.0,49.4585,49.5071,49.4585,49.4974,65165.0
2023-06-12 12:40:00,50.91,50.91,50.86,50.87,66475.0,49.4877,49.4877,49.4391,49.4488,66475.0
2023-06-12 12:45:00,50.88,50.88,50.86,50.88,5720.0,49.4585,49.4585,49.4391,49.4585,5720.0
2023-06-12 12:50:00,50.88,50.88,50.85,50.87,12605.0,49.4585,49.4585,49.4293,49.4488,12605.0
2023-06-12 12:55:00,50.88,50.89,50.87,50.89,16695.0,49.4585,49.4682,49.4488,49.4682,16695.0
2023-06-12 13:00:00,50.89,50.9,50.86,50.86,24715.0,49.4682,49.478,49.4391,49.4391,24715.0
2023-06-12 13:05:00,50.86,50.87,50.82,50.83,11340.0,49.4391,49.4488,49.4002,49.4099,11340.0
2023-06-12 13:10:00,50.82,50.85,50.82,50.83,12510.0,49.4002,49.4293,49.4002,49.4099,12510.0
2023-06-12 13:15:00,50.81,50.81,50.79,50.81,9840.0,49.3905,49.3905,49.371,49.3905,9840.0
2023-06-12 13:20:00,50.8,50.82,50.79,50.79,31290.0,49.3807,49.4002,49.371,49.371,31290.0
2023-06-12 13:25:00,50.79,50.79,50.77,50.77,20910.0,49.371,49.371,49.3516,49.3516,20910.0
2023-06-12 13:30:00,50.76,50.77,50.72,50.74,10810.0,49.3419,49.3516,49.303,49.3224,10810.0
2023-06-12 13:35:00,50.73,50.75,50.72,50.74,14805.0,49.3127,49.3321,49.303,49.3224,14805.0
2023-06-12 13:40:00,50.77,50.78,50.76,50.78,37855.0,49.3516,49.3613,49.3419,49.3613,37855.0
2023-06-12 13:45:00,50.78,50.81,50.77,50.81,80545.0,49.3613,49.3905,49.3516,49.3905,80545.0
2023-06-12 13:50:00,50.79,50.8,50.78,50.79,16895.0,49.371,49.3807,49.3613,49.371,16895.0
2023-06-12 13:55:00,50.8,50.82,50.79,50.82,10435.0,49.3807,49.4002,49.371,49.4002,10435.0
2023-06-12 14:00:00,50.82,50.82,50.8,50.81,20565.0,49.4002,49.4002,49.3807,49.3905,20565.0
2023-06-12 14:05:00,50.79,50.82,50.78,50.82,11580.0,49.371,49.4002,49.3613,49.4002,11580.0
2023-06-12 14:10:00,50.82,50.83,50.79,50.79,19390.0,49.4002,49.4099,49.371,49.371,19390.0
2023-06-12 14:15:00,50.8,50.81,50.78,50.79,12910.0,49.3807,49.3905,49.3613,49.371,12910.0
2023-06-12 14:20:00,50.79,50.8,50.77,50.8,33235.0,49.371,49.3807,49.3516,49.3807,33235.0
2023-06-12 14:25:00,50.81,50.82,50.79,50.79,29665.0,49.3905,49.4002,49.371,49.371,29665.0
2023-06-12 14:30:00,50.78,50.84,50.78,50.83,36735.0,49.3613,49.4196,49.3613,49.4099,36735.0
2023-06-12 14:35:00,50.83,50.85,50.78,50.79,21345.0,49.4099,49.4293,49.3613,49.371,21345.0
2023-06-12 14:40:00,50.79,50.81,50.78,50.81,9295.0,49.371,49.3905,49.3613,49.3905,9295.0
2023-06-12 14:45:00,50.8,50.86,50.79,50.84,22890.0,49.3807,49.4391,49.371,49.4196,22890.0
2023-06-12 14:50:00,50.86,50.86,50.83,50.85,15085.0,49.4391,49.4391,49.4099,49.4293,15085.0
2023-06-12 14:55:00,50.85,50.85,50.82,50.84,22395.0,49.4293,49.4293,49.4002,49.4196,22395.0
2023-06-12 15:00:00,50.85,50.89,50.85,50.88,53655.0,49.4293,49.4682,49.4293,49.4585,53655.0
2023-06-12 15:05:00,50.89,50.9,50.86,50.9,21210.0,49.4682,49.478,49.4391,49.478,21210.0
2023-06-12 15:10:00,50.91,50.97,50.9,50.95,55000.0,49.4877,49.546,49.478,49.5266,55000.0
2023-06-12 15:15:00,51.0,51.01,50.96,50.97,19445.0,49.5752,49.5849,49.5363,49.546,19445.0
2023-06-12 15:20:00,50.97,50.97,50.91,50.92,51455.0,49.546,49.546,49.4877,49.4974,51455.0
2023-06-12 15:25:00,50.95,50.98,50.94,50.96,20655.0,49.5266,49.5557,49.5168,49.5363,20655.0
2023-06-12 15:30:00,50.97,50.99,50.93,50.96,14710.0,49.546,49.5654,49.5071,49.5363,14710.0
2023-06-12 15:35:00,50.97,50.98,50.94,50.95,49465.0,49.546,49.5557,49.5168,49.5266,49465.0
2023-06-12 15:40:00,50.97,50.99,50.94,50.94,50710.0,49.546,49.5654,49.5168,49.5168,50710.0
2023-06-12 15:45:00,50.93,50.95,50.88,50.9,30220.0,49.5071,49.5266,49.4585,49.478,30220.0
2023-06-12 15:50:00,50.91,50.93,50.87,50.88,91445.0,49.4877,49.5071,49.4488,49.4585,91445.0
2023-06-12 15:55:00,50.86,50.91,50.85,50.91,158630.0,49.4391,49.4877,49.4293,49.4877,158630.0
2023-06-13 09:30:00,51.14,51.21,51.03,51.21,137335.0,49.7112,49.7793,49.6043,49.7793,137335.0
2023-06-13 09:35:00,51.23,51.33,51.18,51.33,19505.0,49.7987,49.8959,49.7501,49.8959,19505.0
2023-06-13 09:40:00,51.37,51.48,51.3,51.47,148375.0,49.9348,50.0417,49.8668,50.032,148375.0
2023-06-13 09:45:00,51.49,51.55,51.4,51.47,57325.0,50.0515,50.1098,49.964,50.032,57325.0
2023-06-13 09:50:00,51.49,51.49,51.4,51.41,50185.0,50.0515,50.0515,49.964,49.9737,50185.0
2023-06-13 09:55:00,51.39,51.42,51.35,51.35,31350.0,49.9543,49.9834,49.9154,49.9154,31350.0
2023-06-13 10:00:00,51.38,51.47,51.34,51.47,58430.0,49.9445,50.032,49.9057,50.032,58430.0
2023-06-13 10:05:00,51.5,51.57,51.49,51.54,23280.0,50.0612,50.1292,50.0515,50.1001,23280.0
2023-06-13 10:10:00,51.51,51.57,51.45,51.52,27385.0,50.0709,50.1292,50.0126,50.0806,27385.0
2023-06-13 10:15:00,51.55,51.55,51.42,51.45,17455.0,50.1098,50.1098,49.9834,50.0126,17455.0
2023-06-13 10:20:00,51.46,51.55,51.45,51.52,16030.0,50.0223,50.1098,50.0126,50.0806,16030.0
2023-06-13 10:25:00,51.51,51.62,51.51,51.62,25540.0,50.0709,50.1778,50.0709,50.1778,25540.0
2023-06-13 10:30:00,51.63,51.64,51.51,51.57,35100.0,50.1876,50.1973,50.0709,50.1292,35100.0
2023-06-13 10:35:00,51.57,51.62,51.53,51.54,42120.0,50.1292,50.1778,50.0904,50.1001,42120.0
2023-06-13 10:40:00,51.55,51.56,51.5,51.51,50440.0,50.1098,50.1195,50.0612,50.0709,50440.0
2023-06-13 10:45:00,51.54,51.56,51.52,51.54,8125.0,50.1001,50.1195,50.0806,50.1001,8125.0
2023-06-13 10:50:00,51.55,51.55,51.46,51.46,17080.0,50.1098,50.1098,50.0223,50.0223,17080.0
2023-06-13 10:55:00,51.47,51.5,51.45,51.45,38800.0,50.032,50.0612,50.0126,50.0126,38800.0
2023-06-13 11:00:00,51.46,51.46,51.43,51.43,14955.0,50.0223,50.0223,49.9931,49.9931,14955.0
2023-06-13 11:05:00,51.43,51.43,51.38,51.39,14690.0,49.9931,49.9931,49.9445,49.9543,14690.0
2023-06-13 11:10:00,51.41,51.48,51.4,51.44,24295.0,49.9737,50.0417,49.964,50.0029,24295.0
2023-06-13 11:15:00,51.46,51.49,51.45,51.47,45765.0,50.0223,50.0515,50.0126,50.032,45765.0
2023-06-13 11:20:00,51.45,51.52,51.45,51.48,56975.0,50.0126,50.0806,50.0126,50.0417,56975.0
2023-06-13 11:25:00,51.5,51.51,51.46,51.48,13680.0,50.0612,50.0709,50.0223,50.0417,13680.0
2023-06-13 11:30:00,51.5,51.52,51.47,51.48,16370.0,50.0612,50.0806,50.032,50.0417,16370.0
2023-06-13 11:35:00,51.47,51.47,51.39,51.39,105075.0,50.032,50.032,49.9543,49.9543,105075.0
2023-06-13 11:40:00,51.37,51.47,51.37,51.45,22105.0,49.9348,50.032,49.9348,50.0126,22105.0
2023-06-13 11:45:00,51.45,51.45,51.41,51.44,8530.0,50.0126,50.0126,49.9737,50.0029,8530.0
2023-06-13 11:50:00,51.44,51.47,51.43,51.46,19020.0,50.0029,50.032,49.9931,50.0223,19020.0
2023-06-13 11:55:00,51.46,51.48,51.4,51.4,54600.0,50.0223,50.0417,49.964,49.964,54600.0
2023-06-13 12:00:00,51.37,51.39,51.35,51.35,95800.0,49.9348,49.9543,49.9154,49.9154,95800.0
2023-06-13 12:05:00,51.39,51.43,51.38,51.42,12985.0,49.9543,49.9931,49.9445,49.9834,12985.0
2023-06-13 12:10:00,51.43,51.44,51.41,51.42,19705.0,49.9931,50.0029,49.9737,49.9834,19705.0
2023-06-13 12:15:00,51.43,51.5,51.43,51.49,23395.0,49.9931,50.0612,49.9931,50.0515,23395.0
2023-06-13 12:20:00,51.5,51.51,51.46,51.5,17495.0,50.0612,50.0709,50.0223,50.0612,17495.0
2023-06-13 12:25:00,51.5,51.51,51.48,51.51,70545.0,50.0612,50.0709,50.0417,50.0709,70545.0
2023-06-13 12:30:00,51.49,51.52,51.49,51.52,135395.0,50.0515,50.0806,50.0515,50.0806,135395.0
2023-06-13 12:35:00,51.53,51.54,51.5,51.51,30585.0,50.0904,50.1001,50.0612,50.0709,30585.0
2023-06-13 12:40:00,51.53,51.53,51.51,51.52,20940.0,50.0904,50.0904,50.0709,50.0806,20940.0
2023-06-13 12:45:00,51.51,51.53,51.51,51.51,31345.0,50.0709,50.0904,50.0709,50.0709,31345.0
2023-06-13 12:50:00,51.51,51.53,51.5,51.53,37445.0,50.0709,50.0904,50.0612,50.0904,37445.0
2023-06-13 12:55:00,51.51,51.53,51.5,51.51,28735.0,50.0709,50.0904,50.0612,50.0709,28735.0
2023-06-13 13:00:00,51.51,51.53,51.5,51.51,28380.0,50.0709,50.0904,50.0612,50.0709,28380.0
2023-06-13 13:05:00,51.52,51.53,51.47,51.47,46625.0,50.0806,50.0904,50.032,50.032,46625.0
2023-06-13 13:10:00,51.47,51.48,51.46,51.46,11195.0,50.032,50.0417,50.0223,50.0223,11195.0
2023-06-13 13:15:00,51.47,51.49,51.47,51.49,21140.0,50.032,50.0515,50.032,50.0515,21140.0
2023-06-13 13:20:00,51.48,51.5,51.48,51.5,25960.0,50.0417,50.0612,50.0417,50.0612,25960.0
2023-06-13 13:25:00,51.5,51.53,51.48,51.52,16140.0,50.0612,50.0904,50.0417,50.0806,16140.0
2023-06-13 13:30:00,51.53,51.53,51.51,51.51,19520.0,50.0904,50.0904,50.0709,50.0709,19520.0
2023-06-13 13:35:00,51.51,51.51,51.48,51.49,36985.0,50.0709,50.0709,50.0417,50.0515,36985.0
2023-06-13 13:40:00,51.49,51.52,51.49,51.52,89190.0,50.0515,50.0806,50.0515,50.0806,89190.0
2023-06-13 13:45:00,51.51,51.53,51.51,51.53,17945.0,50.0709,50.0904,50.0709,50.0904,17945.0
2023-06-13 13:50:00,51.52,51.52,51.5,51.5,7095.0,50.0806,50.0806,50.0612,50.0612,7095.0
2023-06-13 13:55:00,51.51,51.52,51.49,51.52,14590.0,50.0709,50.0806,50.0515,50.0806,14590.0
2023-06-13 14:00:00,51.51,51.54,51.5,51.5,54265.0,50.0709,50.1001,50.0612,50.0612,54265.0
2023-06-13 14:05:00,51.51,51.51,51.47,51.47,15865.0,50.0709,50.0709,50.032,50.032,15865.0
2023-06-13 14:10:00,51.46,51.46,51.42,51.45,31400.0,50.0223,50.0223,49.9834,50.0126,31400.0
2023-06-13 14:15:00,51.43,51.45,51.41,51.45,23815.0,49.9931,50.0126,49.9737,50.0126,23815.0
2023-06-13 14:20:00,51.45,51.48,51.45,51.47,25295.0,50.0126,50.0417,50.0126,50.032,25295.0
2023-06-13 14:25:00,51.48,51.49,51.38,51.4,29355.0,50.0417,50.0515,49.9445,49.964,29355.0
2023-06-13 14:30:00,51.38,51.39,51.35,51.37,10270.0,49.9445,49.9543,49.9154,49.9348,10270.0
2023-06-13 14:35:00,51.36,51.39,51.34,51.39,16935.0,49.9251,49.9543,49.9057,49.9543,16935.0
2023-06-13 14:40:00,51.4,51.41,51.35,51.37,73050.0,49.964,49.9737,49.9154,49.9348,73050.0
2023-06-13 14:45:00,51.35,51.43,51.34,51.39,18870.0,49.9154,49.9931,49.9057,49.9543,18870.0
2023-06-13 14:50:00,51.4,51.43,51.39,51.43,26390.0,49.964,49.9931,49.9543,49.9931,26390.0
2023-06-13 14:55:00,51.43,51.47,51.43,51.46,12410.0,49.9931,50.032,49.9931,50.0223,12410.0
2023-06-13 15:00:00,51.47,51.52,51.46,51.52,35060.0,50.032,50.0806,50.0223,50.0806,35060.0
2023-06-13 15:05:00,51.52,51.53,51.5,51.5,33000.0,50.0806,50.0904,50.0612,50.0612,33000.0
2023-06-13 15:10:00,51.5,51.53,51.48,51.51,37765.0,50.0612,50.0904,50.0417,50.0709,37765.0
2023-06-13 15:15:00,51.51,51.51,51.48,51.48,126335.0,50.0709,50.0709,50.0417,50.0417,126335.0
2023-06-13 15:20:00,51.49,51.54,51.48,51.48,34485.0,50.0515,50.1001,50.0417,50.0417,34485.0
2023-06-13 15:25:00,51.49,51.5,51.47,51.49,33745.0,50.0515,50.0612,50.032,50.0515,33745.0
2023-06-13 15:30:00,51.5,51.5,51.46,51.48,33465.0,50.0612,50.0612,50.0223,50.0417,33465.0
2023-06-13 15:35:00,51.47,51.5,51.46,51.48,19605.0,50.032,50.0612,50.0223,50.0417,19605.0
2023-06-13 15:40:00,51.48,51.5,51.45,51.46,118640.0,50.0417,50.0612,50.0126,50.0223,118640.0
2023-06-13 15:45:00,51.45,51.46,51.42,51.43,44270.0,50.0126,50.0223,49.9834,49.9931,44270.0
2023-06-13 15:50:00,51.44,51.46,51.39,51.43,74995.0,50.0029,50.0223,49.9543,49.9931,74995.0
2023-06-13 15:55:00,51.45,51.47,51.43,51.46,87325.0,50.0126,50.032,49.9931,50.0223,87325.0
2023-06-14 09:30:00,51.55,51.73,51.55,51.73,152350.0,50.1098,50.2848,50.1098,50.2848,152350.0
2023-06-14 09:35:00,51.75,51.88,51.74,51.81,28870.0,50.3042,50.4306,50.2945,50.3625,28870.0
2023-06-14 09:40:00,51.79,51.83,51.69,51.77,24780.0,50.3431,50.382,50.2459,50.3236,24780.0
2023-06-14 09:45:00,51.77,51.84,51.72,51.72,56375.0,50.3236,50.3917,50.275,50.275,56375.0
2023-06-14 09:50:00,51.72,51.77,51.64,51.65,26870.0,50.275,50.3236,50.1973,50.207,26870.0
2023-06-14 09:55:00,51.62,51.62,51.55,51.6,22225.0,50.1778,50.1778,50.1098,50.1584,22225.0
2023-06-14 10:00:00,51.62,51.67,51.59,51.64,22110.0,50.1778,50.2264,50.1487,50.1973,22110.0
2023-06-14 10:05:00,51.64,51.72,51.64,51.72,29550.0,50.1973,50.275,50.1973,50.275,29550.0
2023-06-14 10:10:00,51.71,51.71,51.65,51.65,28615.0,50.2653,50.2653,50.207,50.207,28615.0
2023-06-14 10:15:00,51.67,51.72,51.65,51.65,114310.0,50.2264,50.275,50.207,50.207,114310.0
2023-06-14 10:20:00,51.65,51.65,51.59,51.63,35765.0,50.207,50.207,50.1487,50.1876,35765.0
2023-06-14 10:25:00,51.64,51.66,51.56,51.59,24665.0,50.1973,50.2167,50.1195,50.1487,24665.0
2023-06-14 10:30:00,51.58,51.65,51.56,51.63,36655.0,50.139,50.207,50.1195,50.1876,36655.0
2023-06-14 10:35:00,51.63,51.64,51.57,51.62,36275.0,50.1876,50.1973,50.1292,50.1778,36275.0
2023-06-14 10:40:00,51.63,51.66,51.55,51.55,40990.0,50.1876,50.2167,50.1098,50.1098,40990.0
2023-06-14 10:45:00,51.55,51.61,51.55,51.59,25815.0,50.1098,50.1681,50.1098,50.1487,25815.0
2023-06-14 10:50:00,51.57,51.59,51.54,51.55,30850.0,50.1292,50.1487,50.1001,50.1098,30850.0
2023-06-14 10:55:00,51.55,51.61,51.55,51.6,28255.0,50.1098,50.1681,50.1098,50.1584,28255.0
2023-06-14 11:00:00,51.6,51.67,51.59,51.64,48260.0,50.1584,50.2264,50.1487,50.1973,48260.0
2023-06-14 11:05:00,51.64,51.64,51.56,51.56,14925.0,50.1973,50.1973,50.1195,50.1195,14925.0
2023-06-14 11:10:00,51.58,51.62,51.57,51.6,18755.0,50.139,50.1778,50.1292,50.1584,18755.0
2023-06-14 11:15:00,51.64,51.67,51.62,51.67,29745.0,50.1973,50.2264,50.1778,50.2264,29745.0
2023-06-14 11:20:00,51.67,51.71,51.67,51.71,43155.0,50.2264,50.2653,50.2264,50.2653,43155.0
2023-06-14 11:25:00,51.7,51.73,51.66,51.67,77345.0,50.2556,50.2848,50.2167,50.2264,77345.0
2023-06-14 11:30:00,51.67,51.68,51.63,51.65,34835.0,50.2264,50.2362,50.1876,50.207,34835.0
2023-06-14 11:35:00,51.66,51.68,51.64,51.64,17690.0,50.2167,50.2362,50.1973,50.1973,17690.0
2023-06-14 11:40:00,51.64,51.66,51.61,51.65,17105.0,50.1973,50.2167,50.1681,50.207,17105.0
2023-06-14 11:45:00,51.67,51.68,51.66,51.67,15660.0,50.2264,50.2362,50.2167,50.2264,15660.0
2023-06-14 11:50:00,51.66,51.66,51.63,51.63,18055.0,50.2167,50.2167,50.1876,50.1876,18055.0
2023-06-14 11:55:00,51.63,51.63,51.57,51.59,49225.0,50.1876,50.1876,50.1292,50.1487,49225.0
2023-06-14 12:00:00,51.59,51.59,51.52,51.52,23825.0,50.1487,50.1487,50.0806,50.0806,23825.0
2023-06-14 12:05:00,51.51,51.52,51.49,51.5,32235.0,50.0709,50.0806,50.0515,50.0612,32235.0
2023-06-14 12:10:00,51.49,51.54,51.48,51.52,22750.0,50.0515,50.1001,50.0417,50.0806,22750.0
2023-06-14 12:15:00,51.53,51.6,51.52,51.6,31610.0,50.0904,50.1584,50.0806,50.1584,31610.0
2023-06-14 12:20:00,51.6,51.61,51.55,51.55,28415.0,50.1584,50.1681,50.1098,50.1098,28415.0
2023-06-14 12:25:00,51.55,51.56,51.52,51.55,16930.0,50.1098,50.1195,50.0806,50.1098,16930.0
2023-06-14 12:30:00,51.55,51.55,51.52,51.54,18200.0,50.1098,50.1098,50.0806,50.1001,18200.0
2023-06-14 12:35:00,51.54,51.54,51.5,51.52,50530.0,50.1001,50.1001,50.0612,50.0806,50530.0
2023-06-14 12:40:00,51.53,51.53,51.5,51.5,12810.0,50.0904,50.0904,50.0612,50.0612,12810.0
2023-06-14 12:45:00,51.51,51.54,51.5,51.53,15005.0,50.0709,50.1001,50.0612,50.0904,15005.0
2023-06-14 12:50:00,51.52,51.53,51.51,51.52,12375.0,50.0806,50.0904,50.0709,50.0806,12375.0
2023-06-14 12:55:00,51.5,51.52,51.49,51.51,10905.0,50.0612,50.0806,50.0515,50.0709,10905.0
2023-06-14 13:00:00,51.51,51.51,51.48,51.48,28940.0,50.0709,50.0709,50.0417,50.0417,28940.0
2023-06-14 13:05:00,51.48,51.49,51.45,51.47,66645.0,50.0417,50.0515,50.0126,50.032,66645.0
2023-06-14 13:10:00,51.46,51.47,51.41,51.42,33650.0,50.0223,50.032,49.9737,49.9834,33650.0
2023-06-14 13:15:00,51.4,51.41,51.38,51.38,22450.0,49.964,49.9737,49.9445,49.9445,22450.0
2023-06-14 13:20:00,51.37,51.39,51.34,51.38,32120.0,49.9348,49.9543,49.9057,49.9445,32120.0
2023-06-14 13:25:00,51.37,51.39,51.36,51.39,45325.0,49.9348,49.9543,49.9251,49.9543,45325.0
2023-06-14 13:30:00,51.38,51.4,51.36,51.38,34150.0,49.9445,49.964,49.9251,49.9445,34150.0
2023-06-14 13:35:00,51.38,51.38,51.34,51.37,32665.0,49.9445,49.9445,49.9057,49.9348,32665.0
2023-06-14 13:40:00,51.37,51.39,51.36,51.37,23145.0,49.9348,49.9543,49.9251,49.9348,23145.0
2023-06-14 13:45:00,51.36,51.39,51.36,51.39,30175.0,49.9251,49.9543,49.9251,49.9543,30175.0
2023-06-14 13:50:00,51.39,51.39,51.35,51.35,36055.0,49.9543,49.9543,49.9154,49.9154,36055.0
2023-06-14 13:55:00,51.35,51.37,51.32,51.33,18935.0,49.9154,49.9348,49.8862,49.8959,18935.0
2023-06-14 14:00:00,51.27,51.27,51.04,51.13,64695.0,49.8376,49.8376,49.614,49.7015,64695.0
2023-06-14 14:05:00,51.09,51.1,50.89,50.92,59045.0,49.6626,49.6724,49.4682,49.4974,59045.0
2023-06-14 14:10:00,51.07,51.09,50.94,51.04,88035.0,49.6432,49.6626,49.5168,49.614,88035.0
2023-06-14 14:15:00,51.0,51.03,50.91,50.91,63135.0,49.5752,49.6043,49.4877,49.4877,63135.0
2023-06-14 14:20:00,50.94,50.98,50.86,50.88,56375.0,49.5168,49.5557,49.4391,49.4585,56375.0
2023-06-14 14:25:00,50.85,50.91,50.81,50.9,70885.0,49.4293,49.4877,49.3905,49.478,70885.0
2023-06-14 14:30:00,50.89,51.0,50.84,50.89,101410.0,49.4682,49.5752,49.4196,49.4682,101410.0
2023-06-14 14:35:00,50.92,51.04,50.89,50.98,86490.0,49.4974,49.614,49.4682,49.5557,86490.0
2023-06-14 14:40:00,50.96,51.13,50.96,51.13,79270.0,49.5363,49.7015,49.5363,49.7015,79270.0
2023-06-14 14:45:00,51.16,51.18,51.04,51.18,77895.0,49.7307,49.7501,49.614,49.7501,77895.0
2023-06-14 14:50:00,51.19,51.19,51.07,51.15,103995.0,49.7599,49.7599,49.6432,49.721,103995.0
2023-06-14 14:55:00,51.15,51.22,51.12,51.16,107285.0,49.721,49.789,49.6918,49.7307,107285.0
2023-06-14 15:00:00,51.16,51.25,51.15,51.24,88215.0,49.7307,49.8182,49.721,49.8085,88215.0
2023-06-14 15:05:00,51.23,51.37,51.23,51.35,133465.0,49.7987,49.9348,49.7987,49.9154,133465.0
2023-06-14 15:10:00,51.35,51.36,51.17,51.17,119565.0,49.9154,49.9251,49.7404,49.7404,119565.0
2023-06-14 15:15:00,51.16,51.16,51.03,51.1,196805.0,49.7307,49.7307,49.6043,49.6724,196805.0
2023-06-14 15:20:00,51.09,51.26,51.07,51.22,84725.0,49.6626,49.8279,49.6432,49.789,84725.0
2023-06-14 15:25:00,51.23,51.28,51.17,51.18,73755.0,49.7987,49.8473,49.7404,49.7501,73755.0
2023-06-14 15:30:00,51.17,51.21,51.11,51.19,81780.0,49.7404,49.7793,49.6821,49.7599,81780.0
2023-06-14 15:35:00,51.17,51.22,51.16,51.18,111090.0,49.7404,49.789,49.7307,49.7501,111090.0
2023-06-14 15:40:00,51.2,51.21,51.12,51.12,108300.0,49.7696,49.7793,49.6918,49.6918,108300.0
2023-06-14 15:45:00,51.13,51.13,51.01,51.01,153255.0,49.7015,49.7015,49.5849,49.5849,153255.0
2023-06-14 15:50:00,51.0,51.07,50.91,51.04,238740.0,49.5752,49.6432,49.4877,49.614,238740.0
2023-06-14 15:55:00,51.04,51.16,51.04,51.14,379565.0,49.614,49.7307,49.614,49.7112,379565.0
2023-06-15 09:30:00,50.98,51.12,50.95,51.06,176530.0,49.5557,49.6918,49.5266,49.6335,176530.0
2023-06-15 09:35:00,51.03,51.18,51.01,51.17,49770.0,49.6043,49.7501,49.5849,49.7404,49770.0
2023-06-15 09:40:00,51.17,51.19,51.02,51.06,40675.0,49.7404,49.7599,49.5946,49.6335,40675.0
2023-06-15 09:45:00,51.06,51.18,51.06,51.15,117450.0,49.6335,49.7501,49.6335,49.721,117450.0
2023-06-15 09:50:00,51.2,51.26,51.2,51.2,51845.0,49.7696,49.8279,49.7696,49.7696,51845.0
2023-06-15 09:55:00,51.19,51.29,51.17,51.25,21660.0,49.7599,49.8571,49.7404,49.8182,21660.0
2023-06-15 10:00:00,51.28,51.36,51.28,51.33,78985.0,49.8473,49.9251,49.8473,49.8959,78985.0
2023-06-15 10:05:00,51.33,51.35,51.26,51.29,91835.0,49.8959,49.9154,49.8279,49.8571,91835.0
2023-06-15 10:10:00,51.29,51.32,51.26,51.27,35985.0,49.8571,49.8862,49.8279,49.8376,35985.0
2023-06-15 10:15:00,51.26,51.26,51.17,51.23,35990.0,49.8279,49.8279,49.7404,49.7987,35990.0
2023-06-15 10:20:00,51.23,51.29,51.2,51.22,43210.0,49.7987,49.8571,49.7696,49.789,43210.0
2023-06-15 10:25:00,51.23,51.29,51.23,51.27,31975.0,49.7987,49.8571,49.7987,49.8376,31975.0
2023-06-15 10:30:00,51.29,51.29,51.17,51.21,61140.0,49.8571,49.8571,49.7404,49.7793,61140.0
2023-06-15 10:35:00,51.2,51.21,51.08,51.11,62755.0,49.7696,49.7793,49.6529,49.6821,62755.0
2023-06-15 10:40:00,51.11,51.18,51.1,51.17,33750.0,49.6821,49.7501,49.6724,49.7404,33750.0
2023-06-15 10:45:00,51.17,51.24,51.17,51.2,65610.0,49.7404,49.8085,49.7404,49.7696,65610.0
2023-06-15 10:50:00,51.22,51.22,51.06,51.07,51590.0,49.789,49.789,49.6335,49.6432,51590.0
2023-06-15 10:55:00,51.08,51.12,51.07,51.11,31500.0,49.6529,49.6918,49.6432,49.6821,31500.0
2023-06-15 11:00:00,51.12,51.14,51.08,51.12,69800.0,49.6918,49.7112,49.6529,49.6918,69800.0
2023-06-15 11:05:00,51.11,51.14,51.09,51.12,53440.0,49.6821,49.7112,49.6626,49.6918,53440.0
2023-06-15 11:10:00,51.13,51.2,51.11,51.16,96040.0,49.7015,49.7696,49.6821,49.7307,96040.0
2023-06-15 11:15:00,51.17,51.24,51.17,51.21,43350.0,49.7404,49.8085,49.7404,49.7793,43350.0
2023-06-15 11:20:00,51.22,51.31,51.22,51.28,36470.0,49.789,49.8765,49.789,49.8473,36470.0
2023-06-15 11:25:00,51.28,51.36,51.28,51.36,43640.0,49.8473,49.9251,49.8473,49.9251,43640.0
2023-06-15 11:30:00,51.35,51.36,51.31,51.34,62405.0,49.9154,49.9251,49.8765,49.9057,62405.0
2023-06-15 11:35:00,51.34,51.38,51.34,51.37,42775.0,49.9057,49.9445,49.9057,49.9348,42775.0
2023-06-15 11:40:00,51.37,51.39,51.32,51.33,39465.0,49.9348,49.9543,49.8862,49.8959,39465.0
2023-06-15 11:45:00,51.34,51.37,51.27,51.28,78180.0,49.9057,49.9348,49.8376,49.8473,78180.0
2023-06-15 11:50:00,51.27,51.33,51.27,51.33,31050.0,49.8376,49.8959,49.8376,49.8959,31050.0
2023-06-15 11:55:00,51.32,51.34,51.29,51.3,42850.0,49.8862,49.9057,49.8571,49.8668,42850.0
2023-06-15 12:00:00,51.3,51.33,51.3,51.33,79415.0,49.8668,49.8959,49.8668,49.8959,79415.0
2023-06-15 12:05:00,51.33,51.33,51.29,51.31,54100.0,49.8959,49.8959,49.8571,49.8765,54100.0
2023-06-15 12:10:00,51.31,51.32,51.26,51.26,38955.0,49.8765,49.8862,49.8279,49.8279,38955.0
2023-06-15 12:15:00,51.25,51.29,51.25,51.29,46490.0,49.8182,49.8571,49.8182,49.8571,46490.0
2023-06-15 12:20:00,51.29,51.31,51.28,51.29,66150.0,49.8571,49.8765,49.8473,49.8571,66150.0
2023-06-15 12:25:00,51.29,51.3,51.28,51.3,47340.0,49.8571,49.8668,49.8473,49.8668,47340.0
2023-06-15 12:30:00,51.3,51.32,51.28,51.28,111740.0,49.8668,49.8862,49.8473,49.8473,111740.0
2023-06-15 12:35:00,51.28,51.34,51.28,51.31,120920.0,49.8473,49.9057,49.8473,49.8765,120920.0
2023-06-15 12:40:00,51.32,51.35,51.31,51.31,33570.0,49.8862,49.9154,49.8765,49.8765,33570.0
2023-06-15 12:45:00,51.3,51.34,51.29,51.33,40160.0,49.8668,49.9057,49.8571,49.8959,40160.0
2023-06-15 12:50:00,51.32,51.33,51.29,51.29,33755.0,49.8862,49.8959,49.8571,49.8571,33755.0
2023-06-15 12:55:00,51.28,51.33,51.27,51.31,31890.0,49.8473,49.8959,49.8376,49.8765,31890.0
2023-06-15 13:00:00,51.32,51.32,51.28,51.28,35815.0,49.8862,49.8862,49.8473,49.8473,35815.0
2023-06-15 13:05:00,51.27,51.28,51.21,51.24,62460.0,49.8376,49.8473,49.7793,49.8085,62460.0
2023-06-15 13:10:00,51.23,51.27,51.23,51.24,34645.0,49.7987,49.8376,49.7987,49.8085,34645.0
2023-06-15 13:15:00,51.24,51.25,51.21,51.22,40355.0,49.8085,49.8182,49.7793,49.789,40355.0
2023-06-15 13:20:00,51.23,51.25,51.23,51.24,38355.0,49.7987,49.8182,49.7987,49.8085,38355.0
2023-06-15 13:25:00,51.24,51.27,51.22,51.26,51910.0,49.8085,49.8376,49.789,49.8279,51910.0
2023-06-15 13:30:00,51.29,51.31,51.28,51.3,37185.0,49.8571,49.8765,49.8473,49.8668,37185.0
2023-06-15 13:35:00,51.3,51.31,51.28,51.31,35905.0,49.8668,49.8765,49.8473,49.8765,35905.0
2023-06-15 13:40:00,51.31,51.37,51.31,51.36,55690.0,49.8765,49.9348,49.8765,49.9251,55690.0
2023-06-15 13:45:00,51.37,51.41,51.36,51.41,70945.0,49.9348,49.9737,49.9251,49.9737,70945.0
2023-06-15 13:50:00,51.41,51.42,51.4,51.41,36960.0,49.9737,49.9834,49.964,49.9737,36960.0
2023-06-15 13:55:00,51.41,51.46,51.41,51.44,36560.0,49.9737,50.0223,49.9737,50.0029,36560.0
2023-06-15 14:00:00,51.44,51.47,51.42,51.44,43745.0,50.0029,50.032,49.9834,50.0029,43745.0
2023-06-15 14:05:00,51.44,51.44,51.39,51.39,41490.0,50.0029,50.0029,49.9543,49.9543,41490.0
2023-06-15 14:10:00,51.39,51.43,51.38,51.39,63545.0,49.9543,49.9931,49.9445,49.9543,63545.0
2023-06-15 14:15:00,51.39,51.4,51.33,51.34,39190.0,49.9543,49.964,49.8959,49.9057,39190.0
2023-06-15 14:20:00,51.33,51.36,51.32,51.36,42595.0,49.8959,49.9251,49.8862,49.9251,42595.0
2023-06-15 14:25:00,51.37,51.39,51.36,51.38,47715.0,49.9348,49.9543,49.9251,49.9445,47715.0
2023-06-15 14:30:00,51.38,51.45,51.38,51.44,53045.0,49.9445,50.0126,49.9445,50.0029,53045.0
2023-06-15 14:35:00,51.44,51.49,51.44,51.46,102375.0,50.0029,50.0515,50.0029,50.0223,102375.0
2023-06-15 14:40:00,51.47,51.49,51.46,51.48,113855.0,50.032,50.0515,50.0223,50.0417,113855.0
2023-06-15 14:45:00,51.49,51.5,51.45,51.48,64385.0,50.0515,50.0612,50.0126,50.0417,64385.0
2023-06-15 14:50:00,51.48,51.55,51.48,51.55,94000.0,50.0417,50.1098,50.0417,50.1098,94000.0
2023-06-15 14:55:00,51.55,51.61,51.54,51.59,63225.0,50.1098,50.1681,50.1001,50.1487,63225.0
2023-06-15 15:00:00,51.61,51.61,51.54,51.56,79805.0,50.1681,50.1681,50.1001,50.1195,79805.0
2023-06-15 15:05:00,51.57,51.58,51.53,51.57,121750.0,50.1292,50.139,50.0904,50.1292,121750.0
2023-06-15 15:10:00,51.55,51.6,51.53,51.6,82085.0,50.1098,50.1584,50.0904,50.1584,82085.0
2023-06-15 15:15:00,51.62,51.62,51.54,51.54,46760.0,50.1778,50.1778,50.1001,50.1001,46760.0
2023-06-15 15:20:00,51.53,51.56,51.5,51.53,48275.0,50.0904,50.1195,50.0612,50.0904,48275.0
2023-06-15 15:25:00,51.52,51.55,51.5,51.55,45425.0,50.0806,50.1098,50.0612,50.1098,45425.0
2023-06-15 15:30:00,51.55,51.58,51.55,51.56,53405.0,50.1098,50.139,50.1098,50.1195,53405.0
2023-06-15 15:35:00,51.56,51.57,51.52,51.55,51250.0,50.1195,50.1292,50.0806,50.1098,51250.0
2023-06-15 15:40:00,51.55,51.6,51.55,51.58,63560.0,50.1098,50.1584,50.1098,50.139,63560.0
2023-06-15 15:45:00,51.61,51.64,51.58,51.62,61145.0,50.1681,50.1973,50.139,50.1778,61145.0
2023-06-15 15:50:00,51.65,51.68,51.61,51.61,109330.0,50.207,50.2362,50.1681,50.1681,109330.0
2023-06-15 15:55:00,51.59,51.65,51.56,51.65,189085.0,50.1487,50.207,50.1195,50.207,189085.0
2023-06-16 09:30:00,51.8,51.9,51.65,51.79,349100.0,50.3528,50.45,50.207,50.3431,349100.0
2023-06-16 09:35:00,51.81,51.85,51.65,51.71,96480.0,50.3625,50.4014,50.207,50.2653,96480.0
2023-06-16 09:40:00,51.73,51.78,51.55,51.61,249980.0,50.2848,50.3334,50.1098,50.1681,249980.0
2023-06-16 09:45:00,51.61,51.62,51.5,51.61,206370.0,50.1681,50.1778,50.0612,50.1681,206370.0
2023-06-16 09:50:00,51.62,51.65,51.57,51.57,44140.0,50.1778,50.207,50.1292,50.1292,44140.0
2023-06-16 09:55:00,51.59,51.61,51.47,51.51,66980.0,50.1487,50.1681,50.032,50.0709,66980.0
2023-06-16 10:00:00,51.51,51.62,51.51,51.61,94890.0,50.0709,50.1778,50.0709,50.1681,94890.0
2023-06-16 10:05:00,51.63,51.67,51.6,51.67,94940.0,50.1876,50.2264,50.1584,50.2264,94940.0
2023-06-16 10:10:00,51.68,51.73,51.61,51.61,137350.0,50.2362,50.2848,50.1681,50.1681,137350.0
2023-06-16 10:15:00,51.58,51.64,51.53,51.53,62280.0,50.139,50.1973,50.0904,50.0904,62280.0
2023-06-16 10:20:00,51.53,51.65,51.52,51.6,98250.0,50.0904,50.207,50.0806,50.1584,98250.0
2023-06-16 10:25:00,51.61,51.64,51.57,51.63,70075.0,50.1681,50.1973,50.1292,50.1876,70075.0
2023-06-16 10:30:00,51.64,51.66,51.62,51.64,92450.0,50.1973,50.2167,50.1778,50.1973,92450.0
2023-06-16 10:35:00,51.64,51.64,51.53,51.53,31560.0,50.1973,50.1973,50.0904,50.0904,31560.0
2023-06-16 10:40:00,51.56,51.56,51.44,51.44,18080.0,50.1195,50.1195,50.0029,50.0029,18080.0
2023-06-16 10:45:00,51.45,51.48,51.43,51.43,32965.0,50.0126,50.0417,49.9931,49.9931,32965.0
2023-06-16 10:50:00,51.43,51.49,51.42,51.48,14385.0,49.9931,50.0515,49.9834,50.0417,14385.0
2023-06-16 10:55:00,51.47,51.49,51.46,51.46,21900.0,50.032,50.0515,50.0223,50.0223,21900.0
2023-06-16 11:00:00,51.45,51.45,51.37,51.39,102710.0,50.0126,50.0126,49.9348,49.9543,102710.0
2023-06-16 11:05:00,51.39,51.4,51.33,51.4,56980.0,49.9543,49.964,49.8959,49.964,56980.0
2023-06-16 11:10:00,51.41,51.47,51.38,51.46,64140.0,49.9737,50.032,49.9445,50.0223,64140.0
2023-06-16 11:15:00,51.46,51.47,51.38,51.38,73165.0,50.0223,50.032,49.9445,49.9445,73165.0
2023-06-16 11:20:00,51.38,51.4,51.33,51.35,60575.0,49.9445,49.964,49.8959,49.9154,60575.0
2023-06-16 11:25:00,51.35,51.37,51.28,51.35,73040.0,49.9154,49.9348,49.8473,49.9154,73040.0
2023-06-16 11:30:00,51.35,51.4,51.35,51.37,76865.0,49.9154,49.964,49.9154,49.9348,76865.0
2023-06-16 11:35:00,51.36,51.36,51.25,51.25,120270.0,49.9251,49.9251,49.8182,49.8182,120270.0
2023-06-16 11:40:00,51.25,51.31,51.25,51.3,74120.0,49.8182,49.8765,49.8182,49.8668,74120.0
2023-06-16 11:45:00,51.3,51.32,51.24,51.27,97200.0,49.8668,49.8862,49.8085,49.8376,97200.0
2023-06-16 11:50:00,51.27,51.3,51.23,51.3,76975.0,49.8376,49.8668,49.7987,49.8668,76975.0
2023-06-16 11:55:00,51.29,51.35,51.29,51.35,61210.0,49.8571,49.9154,49.8571,49.9154,61210.0
2023-06-16 12:00:00,51.35,51.36,51.33,51.35,71030.0,49.9154,49.9251,49.8959,49.9154,71030.0
2023-06-16 12:05:00,51.35,51.36,51.3,51.33,66070.0,49.9154,49.9251,49.8668,49.8959,66070.0
2023-06-16 12:10:00,51.34,51.36,51.32,51.33,94315.0,49.9057,49.9251,49.8862,49.8959,94315.0
2023-06-16 12:15:00,51.34,51.41,51.32,51.4,78985.0,49.9057,49.9737,49.8862,49.964,78985.0
2023-06-16 12:20:00,51.41,51.44,51.39,51.43,91030.0,49.9737,50.0029,49.9543,49.9931,91030.0
2023-06-16 12:25:00,51.44,51.44,51.42,51.43,96400.0,50.0029,50.0029,49.9834,49.9931,96400.0
2023-06-16 12:30:00,51.44,51.48,51.43,51.46,103720.0,50.0029,50.0417,49.9931,50.0223,103720.0
2023-06-16 12:35:00,51.46,51.47,51.44,51.45,61860.0,50.0223,50.032,50.0029,50.0126,61860.0
2023-06-16 12:40:00,51.45,51.46,51.44,51.45,107945.0,50.0126,50.0223,50.0029,50.0126,107945.0
2023-06-16 12:45:00,51.45,51.48,51.43,51.47,76175.0,50.0126,50.0417,49.9931,50.032,76175.0
2023-06-16 12:50:00,51.47,51.51,51.47,51.5,72380.0,50.032,50.0709,50.032,50.0612,72380.0
2023-06-16 12:55:00,51.5,51.53,51.49,51.51,82550.0,50.0612,50.0904,50.0515,50.0709,82550.0
2023-06-16 13:00:00,51.52,51.52,51.5,51.5,119550.0,50.0806,50.0806,50.0612,50.0612,119550.0
2023-06-16 13:05:00,51.49,51.5,51.44,51.44,73040.0,50.0515,50.0612,50.0029,50.0029,73040.0
2023-06-16 13:10:00,51.44,51.45,51.42,51.43,63960.0,50.0029,50.0126,49.9834,49.9931,63960.0
2023-06-16 13:15:00,51.43,51.45,51.42,51.43,72065.0,49.9931,50.0126,49.9834,49.9931,72065.0
2023-06-16 13:20:00,51.43,51.44,51.4,51.41,60355.0,49.9931,50.0029,49.964,49.9737,60355.0
2023-06-16 13:25:00,51.41,51.43,51.38,51.39,62210.0,49.9737,49.9931,49.9445,49.9543,62210.0
2023-06-16 13:30:00,51.39,51.4,51.35,51.36,69170.0,49.9543,49.964,49.9154,49.9251,69170.0
2023-06-16 13:35:00,51.36,51.37,51.32,51.34,64015.0,49.9251,49.9348,49.8862,49.9057,64015.0
2023-06-16 13:40:00,51.34,51.36,51.33,51.34,60905.0,49.9057,49.9251,49.8959,49.9057,60905.0
2023-06-16 13:45:00,51.35,51.37,51.34,51.34,75620.0,49.9154,49.9348,49.9057,49.9057,75620.0
2023-06-16 13:50:00,51.35,51.39,51.35,51.39,64900.0,49.9154,49.9543,49.9154,49.9543,64900.0
2023-06-16 13:55:00,51.38,51.41,51.37,51.41,53845.0,49.9445,49.9737,49.9348,49.9737,53845.0
2023-06-16 14:00:00,51.41,51.41,51.36,51.36,31555.0,49.9737,49.9737,49.9251,49.9251,31555.0
2023-06-16 14:05:00,51.37,51.4,51.37,51.4,25650.0,49.9348,49.964,49.9348,49.964,25650.0
2023-06-16 14:10:00,51.4,51.41,51.36,51.36,24600.0,49.964,49.9737,49.9251,49.9251,24600.0
2023-06-16 14:15:00,51.36,51.39,51.36,51.39,34280.0,49.9251,49.9543,49.9251,49.9543,34280.0
2023-06-16 14:20:00,51.4,51.4,51.38,51.39,39005.0,49.964,49.964,49.9445,49.9543,39005.0
2023-06-16 14:25:00,51.39,51.4,51.37,51.38,25490.0,49.9543,49.964,49.9348,49.9445,25490.0
2023-06-16 14:30:00,51.39,51.39,51.32,51.34,82165.0,49.9543,49.9543,49.8862,49.9057,82165.0
2023-06-16 14:35:00,51.34,51.36,51.33,51.35,51960.0,49.9057,49.9251,49.8959,49.9154,51960.0
2023-06-16 14:40:00,51.35,51.35,51.31,51.31,49810.0,49.9154,49.9154,49.8765,49.8765,49810.0
2023-06-16 14:45:00,51.31,51.33,51.3,51.31,45505.0,49.8765,49.8959,49.8668,49.8765,45505.0
2023-06-16 14:50:00,51.31,51.33,51.31,51.32,55380.0,49.8765,49.8959,49.8765,49.8862,55380.0
2023-06-16 14:55:00,51.32,51.34,51.29,51.32,59955.0,49.8862,49.9057,49.8571,49.8862,59955.0
2023-06-16 15:00:00,51.33,51.36,51.28,51.35,83325.0,49.8959,49.9251,49.8473,49.9154,83325.0
2023-06-16 15:05:00,51.34,51.35,51.27,51.3,35910.0,49.9057,49.9154,49.8376,49.8668,35910.0
2023-06-16 15:10:00,51.3,51.31,51.27,51.27,38870.0,49.8668,49.8765,49.8376,49.8376,38870.0
2023-06-16 15:15:00,51.28,51.29,51.25,51.29,27620.0,49.8473,49.8571,49.8182,49.8571,27620.0
2023-06-16 15:20:00,51.29,51.32,51.29,51.31,46070.0,49.8571,49.8862,49.8571,49.8765,46070.0
2023-06-16 15:25:00,51.31,51.31,51.27,51.29,62450.0,49.8765,49.8765,49.8376,49.8571,62450.0
2023-06-16 15:30:00,51.3,51.33,51.29,51.33,71620.0,49.8668,49.8959,49.8571,49.8959,71620.0
2023-06-16 15:35:00,51.34,51.37,51.33,51.36,42260.0,49.9057,49.9348,49.8959,49.9251,42260.0
2023-06-16 15:40:00,51.36,51.36,51.33,51.33,79960.0,49.9251,49.9251,49.8959,49.8959,79960.0
2023-06-16 15:45:00,51.34,51.44,51.33,51.43,170200.0,49.9057,50.0029,49.8959,49.9931,170200.0
2023-06-16 15:50:00,51.44,51.49,51.42,51.43,260360.0,50.0029,50.0515,49.9834,49.9931,260360.0
2023-06-16 15:55:00,51.43,51.44,51.4,51.41,1036340.0,49.9931,50.0029,49.964,49.9737,1036340.0
2023-06-20 09:30:00,51.14,51.17,51.04,51.11,236240.0,49.7112,49.7404,49.614,49.6821,236240.0
2023-06-20 09:35:00,51.09,51.13,51.06,51.08,48825.0,49.6626,49.7015,49.6335,49.6529,48825.0
2023-06-20 09:40:00,51.08,51.15,50.94,51.11,62575.0,49.6529,49.721,49.5168,49.6821,62575.0
2023-06-20 09:45:00,51.11,51.11,50.97,51.02,34330.0,49.6821,49.6821,49.546,49.5946,34330.0
2023-06-20 09:50:00,51.0,51.11,51.0,51.09,52865.0,49.5752,49.6821,49.5752,49.6626,52865.0
2023-06-20 09:55:00,51.07,51.09,51.02,51.07,36870.0,49.6432,49.6626,49.5946,49.6432,36870.0
2023-06-20 10:00:00,51.03,51.04,50.98,51.0,29260.0,49.6043,49.614,49.5557,49.5752,29260.0
2023-06-20 10:05:00,51.0,51.06,51.0,51.05,63460.0,49.5752,49.6335,49.5752,49.6238,63460.0
2023-06-20 10:10:00,51.05,51.09,51.01,51.01,92515.0,49.6238,49.6626,49.5849,49.5849,92515.0
2023-06-20 10:15:00,51.04,51.04,50.91,50.93,34385.0,49.614,49.614,49.4877,49.5071,34385.0
2023-06-20 10:20:00,50.9,50.93,50.85,50.9,51850.0,49.478,49.5071,49.4293,49.478,51850.0
2023-06-20 10:25:00,50.89,50.89,50.79,50.83,46750.0,49.4682,49.4682,49.371,49.4099,46750.0
2023-06-20 10:30:00,50.82,50.9,50.8,50.88,137175.0,49.4002,49.478,49.3807,49.4585,137175.0
2023-06-20 10:35:00,50.87,50.91,50.83,50.84,97245.0,49.4488,49.4877,49.4099,49.4196,97245.0
2023-06-20 10:40:00,50.84,50.89,50.84,50.86,49565.0,49.4196,49.4682,49.4196,49.4391,49565.0
2023-06-20 10:45:00,50.84,50.9,50.84,50.9,71750.0,49.4196,49.478,49.4196,49.478,71750.0
2023-06-20 10:50:00,50.87,50.88,50.86,50.87,40620.0,49.4488,49.4585,49.4391,49.4488,40620.0
2023-06-20 10:55:00,50.85,50.91,50.84,50.91,38950.0,49.4293,49.4877,49.4196,49.4877,38950.0
2023-06-20 11:00:00,50.93,50.98,50.91,50.91,60245.0,49.5071,49.5557,49.4877,49.4877,60245.0
2023-06-20 11:05:00,50.92,50.95,50.9,50.91,61555.0,49.4974,49.5266,49.478,49.4877,61555.0
2023-06-20 11:10:00,50.91,50.92,50.89,50.91,30825.0,49.4877,49.4974,49.4682,49.4877,30825.0
2023-06-20 11:15:00,50.91,50.92,50.87,50.89,57825.0,49.4877,49.4974,49.4488,49.4682,57825.0
2023-06-20 11:20:00,50.89,50.9,50.85,50.85,64275.0,49.4682,49.478,49.4293,49.4293,64275.0
2023-06-20 11:25:00,50.85,50.88,50.84,50.85,28460.0,49.4293,49.4585,49.4196,49.4293,28460.0
2023-06-20 11:30:00,50.85,50.9,50.84,50.87,46500.0,49.4293,49.478,49.4196,49.4488,46500.0
2023-06-20 11:35:00,50.9,50.95,50.89,50.94,27675.0,49.478,49.5266,49.4682,49.5168,27675.0
2023-06-20 11:40:00,50.95,50.95,50.91,50.91,103495.0,49.5266,49.5266,49.4877,49.4877,103495.0
2023-06-20 11:45:00,50.9,50.97,50.9,50.95,38715.0,49.478,49.546,49.478,49.5266,38715.0
2023-06-20 11:50:00,50.96,50.99,50.95,50.98,28700.0,49.5363,49.5654,49.5266,49.5557,28700.0
2023-06-20 11:55:00,50.99,51.02,50.96,50.96,140410.0,49.5654,49.5946,49.5363,49.5363,140410.0
2023-06-20 12:00:00,50.96,50.97,50.93,50.93,61885.0,49.5363,49.546,49.5071,49.5071,61885.0
2023-06-20 12:05:00,50.94,50.95,50.91,50.92,46380.0,49.5168,49.5266,49.4877,49.4974,46380.0
2023-06-20 12:10:00,50.92,50.98,50.91,50.95,35425.0,49.4974,49.5557,49.4877,49.5266,35425.0
2023-06-20 12:15:00,50.94,50.95,50.92,50.93,68745.0,49.5168,49.5266,49.4974,49.5071,68745.0
2023-06-20 12:20:00,50.93,51.0,50.93,51.0,79100.0,49.5071,49.5752,49.5071,49.5752,79100.0
2023-06-20 12:25:00,50.99,51.04,50.99,51.0,63785.0,49.5654,49.614,49.5654,49.5752,63785.0
2023-06-20 12:30:00,51.0,51.01,50.95,51.0,64960.0,49.5752,49.5849,49.5266,49.5752,64960.0
2023-06-20 12:35:00,51.0,51.07,51.0,51.05,90030.0,49.5752,49.6432,49.5752,49.6238,90030.0
2023-06-20 12:40:00,51.05,51.07,51.05,51.06,37520.0,49.6238,49.6432,49.6238,49.6335,37520.0
2023-06-20 12:45:00,51.06,51.08,51.05,51.07,75900.0,49.6335,49.6529,49.6238,49.6432,75900.0
2023-06-20 12:50:00,51.06,51.07,51.03,51.04,46790.0,49.6335,49.6432,49.6043,49.614,46790.0
2023-06-20 12:55:00,51.04,51.08,51.04,51.08,55770.0,49.614,49.6529,49.614,49.6529,55770.0
2023-06-20 13:00:00,51.09,51.11,51.07,51.09,33555.0,49.6626,49.6821,49.6432,49.6626,33555.0
2023-06-20 13:05:00,51.08,51.09,51.04,51.05,31835.0,49.6529,49.6626,49.614,49.6238,31835.0
2023-06-20 13:10:00,51.03,51.04,51.03,51.04,59575.0,49.6043,49.614,49.6043,49.614,59575.0
2023-06-20 13:15:00,51.03,51.07,51.03,51.04,36610.0,49.6043,49.6432,49.6043,49.614,36610.0
2023-06-20 13:20:00,51.06,51.1,51.05,51.1,38060.0,49.6335,49.6724,49.6238,49.6724,38060.0
2023-06-20 13:25:00,51.1,51.1,51.03,51.04,51740.0,49.6724,49.6724,49.6043,49.614,51740.0
2023-06-20 13:30:00,51.04,51.05,51.03,51.04,23140.0,49.614,49.6238,49.6043,49.614,23140.0
2023-06-20 13:35:00,51.04,51.04,51.01,51.01,19545.0,49.614,49.614,49.5849,49.5849,19545.0
2023-06-20 13:40:00,51.02,51.06,51.02,51.03,32695.0,49.5946,49.6335,49.5946,49.6043,32695.0
2023-06-20 13:45:00,51.03,51.08,51.03,51.07,28430.0,49.6043,49.6529,49.6043,49.6432,28430.0
2023-06-20 13:50:00,51.08,51.08,51.06,51.07,26365.0,49.6529,49.6529,49.6335,49.6432,26365.0
2023-06-20 13:55:00,51.07,51.08,51.03,51.04,53275.0,49.6432,49.6529,49.6043,49.614,53275.0
2023-06-20 14:00:00,51.04,51.07,51.04,51.06,13470.0,49.614,49.6432,49.614,49.6335,13470.0
2023-06-20 14:05:00,51.05,51.05,51.01,51.02,15335.0,49.6238,49.6238,49.5849,49.5946,15335.0
2023-06-20 14:10:00,51.01,51.04,51.01,51.03,13695.0,49.5849,49.614,49.5849,49.6043,13695.0
2023-06-20 14:15:00,51.03,51.06,51.01,51.03,35010.0,49.6043,49.6335,49.5849,49.6043,35010.0
2023-06-20 14:20:00,51.05,51.06,51.01,51.03,41085.0,49.6238,49.6335,49.5849,49.6043,41085.0
2023-06-20 14:25:00,51.04,51.06,51.03,51.05,10945.0,49.614,49.6335,49.6043,49.6238,10945.0
2023-06-20 14:30:00,51.05,51.06,51.03,51.04,36285.0,49.6238,49.6335,49.6043,49.614,36285.0
2023-06-20 14:35:00,51.05,51.05,51.01,51.02,148000.0,49.6238,49.6238,49.5849,49.5946,148000.0
2023-06-20 14:40:00,51.02,51.02,50.98,51.0,66660.0,49.5946,49.5946,49.5557,49.5752,66660.0
2023-06-20 14:45:00,51.0,51.03,50.99,51.03,29945.0,49.5752,49.6043,49.5654,49.6043,29945.0
2023-06-20 14:50:00,51.03,51.05,51.03,51.05,35420.0,49.6043,49.6238,49.6043,49.6238,35420.0
2023-06-20 14:55:00,51.05,51.07,51.05,51.05,46310.0,49.6238,49.6432,49.6238,49.6238,46310.0
2023-06-20 15:00:00,51.07,51.08,51.06,51.07,64180.0,49.6432,49.6529,49.6335,49.6432,64180.0
2023-06-20 15:05:00,51.07,51.08,51.04,51.06,41680.0,49.6432,49.6529,49.614,49.6335,41680.0
2023-06-20 15:10:00,51.07,51.1,51.06,51.08,66860.0,49.6432,49.6724,49.6335,49.6529,66860.0
2023-06-20 15:15:00,51.08,51.09,51.07,51.07,38100.0,49.6529,49.6626,49.6432,49.6432,38100.0
2023-06-20 15:20:00,51.07,51.1,51.05,51.1,65100.0,49.6432,49.6724,49.6238,49.6724,65100.0
2023-06-20 15:25:00,51.1,51.12,51.09,51.12,51880.0,49.6724,49.6918,49.6626,49.6918,51880.0
2023-06-20 15:30:00,51.12,51.13,51.07,51.08,136850.0,49.6918,49.7015,49.6432,49.6529,136850.0
2023-06-20 15:35:00,51.08,51.08,51.06,51.07,55330.0,49.6529,49.6529,49.6335,49.6432,55330.0
2023-06-20 15:40:00,51.07,51.09,51.05,51.09,124875.0,49.6432,49.6626,49.6238,49.6626,124875.0
2023-06-20 15:45:00,51.1,51.12,51.08,51.11,206830.0,49.6724,49.6918,49.6529,49.6821,206830.0
2023-06-20 15:50:00,51.11,51.14,51.06,51.07,199395.0,49.6821,49.7112,49.6335,49.6432,199395.0
2023-06-20 15:55:00,51.06,51.07,51.05,51.05,295745.0,49.6335,49.6432,49.6238,49.6238,295745.0
2023-06-21 09:30:00,50.85,50.86,50.72,50.73,225505.0,49.4293,49.4391,49.303,49.3127,225505.0
2023-06-21 09:35:00,50.75,50.83,50.74,50.74,91160.0,49.3321,49.4099,49.3224,49.3224,91160.0
2023-06-21 09:40:00,50.76,50.78,50.7,50.76,57875.0,49.3419,49.3613,49.2835,49.3419,57875.0
2023-06-21 09:45:00,50.75,50.93,50.75,50.93,191135.0,49.3321,49.5071,49.3321,49.5071,191135.0
2023-06-21 09:50:00,50.93,51.0,50.93,50.98,107245.0,49.5071,49.5752,49.5071,49.5557,107245.0
2023-06-21 09:55:00,51.01,51.03,50.91,50.96,28645.0,49.5849,49.6043,49.4877,49.5363,28645.0
2023-06-21 10:00:00,50.98,51.0,50.9,50.91,52785.0,49.5557,49.5752,49.478,49.4877,52785.0
2023-06-21 10:05:00,50.93,50.95,50.89,50.94,193415.0,49.5071,49.5266,49.4682,49.5168,193415.0
2023-06-21 10:10:00,50.95,51.03,50.91,51.03,83075.0,49.5266,49.6043,49.4877,49.6043,83075.0
2023-06-21 10:15:00,51.01,51.09,51.01,51.03,67050.0,49.5849,49.6626,49.5849,49.6043,67050.0
2023-06-21 10:20:00,51.03,51.08,51.01,51.06,62640.0,49.6043,49.6529,49.5849,49.6335,62640.0
2023-06-21 10:25:00,51.06,51.08,51.02,51.08,69375.0,49.6335,49.6529,49.5946,49.6529,69375.0
2023-06-21 10:30:00,51.09,51.11,51.03,51.09,93260.0,49.6626,49.6821,49.6043,49.6626,93260.0
2023-06-21 10:35:00,51.08,51.1,51.06,51.1,55880.0,49.6529,49.6724,49.6335,49.6724,55880.0
2023-06-21 10:40:00,51.09,51.11,50.97,50.97,56110.0,49.6626,49.6821,49.546,49.546,56110.0
2023-06-21 10:45:00,50.97,50.97,50.9,50.91,66430.0,49.546,49.546,49.478,49.4877,66430.0
2023-06-21 10:50:00,50.9,50.97,50.87,50.95,89660.0,49.478,49.546,49.4488,49.5266,89660.0
2023-06-21 10:55:00,50.95,51.06,50.94,51.06,78255.0,49.5266,49.6335,49.5168,49.6335,78255.0
2023-06-21 11:00:00,51.06,51.11,51.01,51.03,50995.0,49.6335,49.6821,49.5849,49.6043,50995.0
2023-06-21 11:05:00,51.02,51.03,50.93,50.96,46990.0,49.5946,49.6043,49.5071,49.5363,46990.0
2023-06-21 11:10:00,50.95,50.98,50.93,50.98,102390.0,49.5266,49.5557,49.5071,49.5557,102390.0
2023-06-21 11:15:00,51.0,51.0,50.91,50.92,82830.0,49.5752,49.5752,49.4877,49.4974,82830.0
2023-06-21 11:20:00,50.9,50.98,50.9,50.97,63855.0,49.478,49.5557,49.478,49.546,63855.0
2023-06-21 11:25:00,50.97,51.03,50.97,51.03,46085.0,49.546,49.6043,49.546,49.6043,46085.0
2023-06-21 11:30:00,51.02,51.02,50.94,50.96,57855.0,49.5946,49.5946,49.5168,49.5363,57855.0
2023-06-21 11:35:00,50.97,51.05,50.96,51.02,58385.0,49.546,49.6238,49.5363,49.5946,58385.0
2023-06-21 11:40:00,51.02,51.07,51.01,51.01,68020.0,49.5946,49.6432,49.5849,49.5849,68020.0
2023-06-21 11:45:00,51.01,51.04,50.99,51.0,45170.0,49.5849,49.614,49.5654,49.5752,45170.0
2023-06-21 11:50:00,51.0,51.01,50.97,50.99,82805.0,49.5752,49.5849,49.546,49.5654,82805.0
2023-06-21 11:55:00,50.99,51.02,50.98,50.99,46005.0,49.5654,49.5946,49.5557,49.5654,46005.0
2023-06-21 12:00:00,50.99,51.03,50.98,51.02,74855.0,49.5654,49.6043,49.5557,49.5946,74855.0
2023-06-21 12:05:00,51.02,51.04,51.01,51.03,49825.0,49.5946,49.614,49.5849,49.6043,49825.0
2023-06-21 12:10:00,51.04,51.04,50.96,50.98,46215.0,49.614,49.614,49.5363,49.5557,46215.0
2023-06-21 12:15:00,50.98,51.04,50.97,51.02,167270.0,49.5557,49.614,49.546,49.5946,167270.0
2023-06-21 12:20:00,51.0,51.01,50.97,51.01,41565.0,49.5752,49.5849,49.546,49.5849,41565.0
2023-06-21 12:25:00,51.0,51.01,50.97,51.01,44150.0,49.5752,49.5849,49.546,49.5849,44150.0
2023-06-21 12:30:00,51.03,51.05,51.01,51.01,52740.0,49.6043,49.6238,49.5849,49.5849,52740.0
2023-06-21 12:35:00,51.0,51.01,50.98,50.99,55105.0,49.5752,49.5849,49.5557,49.5654,55105.0
2023-06-21 12:40:00,51.0,51.01,50.97,50.98,43750.0,49.5752,49.5849,49.546,49.5557,43750.0
2023-06-21 12:45:00,50.98,50.98,50.92,50.92,59695.0,49.5557,49.5557,49.4974,49.4974,59695.0
2023-06-21 12:50:00,50.92,50.97,50.92,50.93,48345.0,49.4974,49.546,49.4974,49.5071,48345.0
2023-06-21 12:55:00,50.93,50.94,50.88,50.9,138720.0,49.5071,49.5168,49.4585,49.478,138720.0
2023-06-21 13:00:00,50.9,50.91,50.84,50.9,54685.0,49.478,49.4877,49.4196,49.478,54685.0
2023-06-21 13:05:00,50.9,50.94,50.88,50.94,35110.0,49.478,49.5168,49.4585,49.5168,35110.0
2023-06-21 13:10:00,50.94,50.95,50.9,50.91,78110.0,49.5168,49.5266,49.478,49.4877,78110.0
2023-06-21 13:15:00,50.9,50.93,50.9,50.91,73215.0,49.478,49.5071,49.478,49.4877,73215.0
2023-06-21 13:20:00,50.9,50.91,50.88,50.89,105160.0,49.478,49.4877,49.4585,49.4682,105160.0
2023-06-21 13:25:00,50.89,50.93,50.88,50.91,77795.0,49.4682,49.5071,49.4585,49.4877,77795.0
2023-06-21 13:30:00,50.92,50.96,50.91,50.96,39480.0,49.4974,49.5363,49.4877,49.5363,39480.0
2023-06-21 13:35:00,50.96,51.0,50.96,51.0,37580.0,49.5363,49.5752,49.5363,49.5752,37580.0
2023-06-21 13:40:00,51.0,51.01,50.98,51.0,60780.0,49.5752,49.5849,49.5557,49.5752,60780.0
2023-06-21 13:45:00,51.01,51.03,51.0,51.03,44435.0,49.5849,49.6043,49.5752,49.6043,44435.0
2023-06-21 13:50:00,51.04,51.04,51.02,51.04,55685.0,49.614,49.614,49.5946,49.614,55685.0
2023-06-21 13:55:00,51.03,51.06,51.02,51.06,67270.0,49.6043,49.6335,49.5946,49.6335,67270.0
2023-06-21 14:00:00,51.06,51.08,51.04,51.06,43195.0,49.6335,49.6529,49.614,49.6335,43195.0
2023-06-21 14:05:00,51.06,51.09,51.06,51.07,43750.0,49.6335,49.6626,49.6335,49.6432,43750.0
2023-06-21 14:10:00,51.07,51.11,51.06,51.11,36885.0,49.6432,49.6821,49.6335,49.6821,36885.0
2023-06-21 14:15:00,51.1,51.15,51.1,51.15,42435.0,49.6724,49.721,49.6724,49.721,42435.0
2023-06-21 14:20:00,51.16,51.2,51.15,51.18,49915.0,49.7307,49.7696,49.721,49.7501,49915.0
2023-06-21 14:25:00,51.18,51.19,51.16,51.19,49165.0,49.7501,49.7599,49.7307,49.7599,49165.0
2023-06-21 14:30:00,51.19,51.21,51.18,51.2,33805.0,49.7599,49.7793,49.7501,49.7696,33805.0
2023-06-21 14:35:00,51.2,51.2,51.17,51.19,55745.0,49.7696,49.7696,49.7404,49.7599,55745.0
2023-06-21 14:40:00,51.19,51.21,51.17,51.19,81710.0,49.7599,49.7793,49.7404,49.7599,81710.0
2023-06-21 14:45:00,51.19,51.19,51.14,51.15,51215.0,49.7599,49.7599,49.7112,49.721,51215.0
2023-06-21 14:50:00,51.15,51.17,51.13,51.15,77725.0,49.721,49.7404,49.7015,49.721,77725.0
2023-06-21 14:55:00,51.14,51.16,51.13,51.14,52050.0,49.7112,49.7307,49.7015,49.7112,52050.0
2023-06-21 15:00:00,51.13,51.14,51.08,51.09,155865.0,49.7015,49.7112,49.6529,49.6626,155865.0
2023-06-21 15:05:00,51.08,51.11,51.06,51.07,55590.0,49.6529,49.6821,49.6335,49.6432,55590.0
2023-06-21 15:10:00,51.08,51.12,51.07,51.11,48100.0,49.6529,49.6918,49.6432,49.6821,48100.0
2023-06-21 15:15:00,51.12,51.13,51.1,51.11,69370.0,49.6918,49.7015,49.6724,49.6821,69370.0
2023-06-21 15:20:00,51.12,51.12,51.07,51.07,65565.0,49.6918,49.6918,49.6432,49.6432,65565.0
2023-06-21 15:25:00,51.07,51.07,51.05,51.06,43895.0,49.6432,49.6432,49.6238,49.6335,43895.0
2023-06-21 15:30:00,51.06,51.07,51.02,51.03,116325.0,49.6335,49.6432,49.5946,49.6043,116325.0
2023-06-21 15:35:00,51.02,51.04,50.96,50.99,89050.0,49.5946,49.614,49.5363,49.5654,89050.0
2023-06-21 15:40:00,51.0,51.06,51.0,51.05,31860.0,49.5752,49.6335,49.5752,49.6238,31860.0
2023-06-21 15:45:00,51.05,51.07,51.03,51.06,57810.0,49.6238,49.6432,49.6043,49.6335,57810.0
2023-06-21 15:50:00,51.07,51.08,51.03,51.04,98465.0,49.6432,49.6529,49.6043,49.614,98465.0
2023-06-21 15:55:00,51.04,51.05,50.96,50.99,182055.0,49.614,49.6238,49.5363,49.5654,182055.0
2023-06-22 09:30:00,50.88,50.88,50.61,50.7,211230.0,49.4585,49.4585,49.1961,49.2835,211230.0
2023-06-22 09:35:00,50.68,50.68,50.55,50.6,58360.0,49.2641,49.2641,49.1377,49.1863,58360.0
2023-06-22 09:40:00,50.57,50.59,50.5,50.56,192550.0,49.1572,49.1766,49.0891,49.1475,192550.0
2023-06-22 09:45:00,50.57,50.57,50.45,50.5,122060.0,49.1572,49.1572,49.0405,49.0891,122060.0
2023-06-22 09:50:00,50.49,50.65,50.49,50.56,50460.0,49.0794,49.2349,49.0794,49.1475,50460.0
2023-06-22 09:55:00,50.56,50.65,50.55,50.62,63200.0,49.1475,49.2349,49.1377,49.2058,63200.0
2023-06-22 10:00:00,50.62,50.62,50.59,50.6,18410.0,49.2058,49.2058,49.1766,49.1863,18410.0
2023-06-22 10:05:00,50.57,50.63,50.57,50.62,20310.0,49.1572,49.2155,49.1572,49.2058,20310.0
2023-06-22 10:10:00,50.63,50.76,50.63,50.75,32045.0,49.2155,49.3419,49.2155,49.3321,32045.0
2023-06-22 10:15:00,50.77,50.79,50.75,50.78,63505.0,49.3516,49.371,49.3321,49.3613,63505.0
2023-06-22 10:20:00,50.78,50.8,50.74,50.76,71900.0,49.3613,49.3807,49.3224,49.3419,71900.0
2023-06-22 10:25:00,50.76,50.81,50.75,50.81,53365.0,49.3419,49.3905,49.3321,49.3905,53365.0
2023-06-22 10:30:00,50.81,50.82,50.77,50.81,31965.0,49.3905,49.4002,49.3516,49.3905,31965.0
2023-06-22 10:35:00,50.8,50.83,50.74,50.75,48925.0,49.3807,49.4099,49.3224,49.3321,48925.0
2023-06-22 10:40:00,50.75,50.75,50.61,50.66,45110.0,49.3321,49.3321,49.1961,49.2447,45110.0
2023-06-22 10:45:00,50.66,50.67,50.61,50.67,22895.0,49.2447,49.2544,49.1961,49.2544,22895.0
2023-06-22 10:50:00,50.67,50.74,50.67,50.69,30735.0,49.2544,49.3224,49.2544,49.2738,30735.0
2023-06-22 10:55:00,50.67,50.69,50.64,50.67,42770.0,49.2544,49.2738,49.2252,49.2544,42770.0
2023-06-22 11:00:00,50.68,50.69,50.65,50.69,149725.0,49.2641,49.2738,49.2349,49.2738,149725.0
2023-06-22 11:05:00,50.69,50.7,50.63,50.63,97665.0,49.2738,49.2835,49.2155,49.2155,97665.0
2023-06-22 11:10:00,50.63,50.64,50.57,50.57,56400.0,49.2155,49.2252,49.1572,49.1572,56400.0
2023-06-22 11:15:00,50.57,50.61,50.55,50.6,33955.0,49.1572,49.1961,49.1377,49.1863,33955.0
2023-06-22 11:20:00,50.61,50.63,50.58,50.58,30175.0,49.1961,49.2155,49.1669,49.1669,30175.0
2023-06-22 11:25:00,50.59,50.65,50.58,50.65,27425.0,49.1766,49.2349,49.1669,49.2349,27425.0
2023-06-22 11:30:00,50.65,50.69,50.64,50.68,25560.0,49.2349,49.2738,49.2252,49.2641,25560.0
2023-06-22 11:35:00,50.69,50.74,50.68,50.7,36545.0,49.2738,49.3224,49.2641,49.2835,36545.0
2023-06-22 11:40:00,50.69,50.73,50.69,50.73,35875.0,49.2738,49.3127,49.2738,49.3127,35875.0
2023-06-22 11:45:00,50.73,50.75,50.71,50.71,29035.0,49.3127,49.3321,49.2933,49.2933,29035.0
2023-06-22 11:50:00,50.72,50.74,50.72,50.72,25115.0,49.303,49.3224,49.303,49.303,25115.0
2023-06-22 11:55:00,50.72,50.75,50.72,50.74,25100.0,49.303,49.3321,49.303,49.3224,25100.0
2023-06-22 12:00:00,50.75,50.75,50.69,50.71,36370.0,49.3321,49.3321,49.2738,49.2933,36370.0
2023-06-22 12:05:00,50.7,50.73,50.69,50.72,56390.0,49.2835,49.3127,49.2738,49.303,56390.0
2023-06-22 12:10:00,50.72,50.73,50.7,50.7,27050.0,49.303,49.3127,49.2835,49.2835,27050.0
2023-06-22 12:15:00,50.7,50.71,50.66,50.66,42545.0,49.2835,49.2933,49.2447,49.2447,42545.0
2023-06-22 12:20:00,50.66,50.74,50.66,50.72,14250.0,49.2447,49.3224,49.2447,49.303,14250.0
2023-06-22 12:25:00,50.72,50.73,50.69,50.72,13930.0,49.303,49.3127,49.2738,49.303,13930.0
2023-06-22 12:30:00,50.72,50.76,50.72,50.75,22670.0,49.303,49.3419,49.303,49.3321,22670.0
2023-06-22 12:35:00,50.75,50.77,50.74,50.74,16445.0,49.3321,49.3516,49.3224,49.3224,16445.0
2023-06-22 12:40:00,50.73,50.75,50.72,50.72,16225.0,49.3127,49.3321,49.303,49.303,16225.0
2023-06-22 12:45:00,50.72,50.73,50.69,50.69,33970.0,49.303,49.3127,49.2738,49.2738,33970.0
2023-06-22 12:50:00,50.69,50.7,50.67,50.67,8735.0,49.2738,49.2835,49.2544,49.2544,8735.0
2023-06-22 12:55:00,50.68,50.71,50.67,50.71,28770.0,49.2641,49.2933,49.2544,49.2933,28770.0
2023-06-22 13:00:00,50.71,50.71,50.62,50.64,124535.0,49.2933,49.2933,49.2058,49.2252,124535.0
2023-06-22 13:05:00,50.63,50.67,50.63,50.64,25535.0,49.2155,49.2544,49.2155,49.2252,25535.0
2023-06-22 13:10:00,50.64,50.66,50.63,50.65,22365.0,49.2252,49.2447,49.2155,49.2349,22365.0
2023-06-22 13:15:00,50.64,50.66,50.63,50.65,9630.0,49.2252,49.2447,49.2155,49.2349,9630.0
2023-06-22 13:20:00,50.65,50.69,50.65,50.69,26240.0,49.2349,49.2738,49.2349,49.2738,26240.0
2023-06-22 13:25:00,50.7,50.7,50.67,50.68,17490.0,49.2835,49.2835,49.2544,49.2641,17490.0
2023-06-22 13:30:00,50.68,50.7,50.67,50.67,22575.0,49.2641,49.2835,49.2544,49.2544,22575.0
2023-06-22 13:35:00,50.68,50.69,50.67,50.69,19690.0,49.2641,49.2738,49.2544,49.2738,19690.0
2023-06-22 13:40:00,50.69,50.73,50.69,50.73,23700.0,49.2738,49.3127,49.2738,49.3127,23700.0
2023-06-22 13:45:00,50.73,50.73,50.71,50.71,15075.0,49.3127,49.3127,49.2933,49.2933,15075.0
2023-06-22 13:50:00,50.71,50.72,50.69,50.7,45190.0,49.2933,49.303,49.2738,49.2835,45190.0
2023-06-22 13:55:00,50.7,50.73,50.69,50.72,12430.0,49.2835,49.3127,49.2738,49.303,12430.0
2023-06-22 14:00:00,50.73,50.74,50.72,50.74,21500.0,49.3127,49.3224,49.303,49.3224,21500.0
2023-06-22 14:05:00,50.74,50.76,50.72,50.72,122665.0,49.3224,49.3419,49.303,49.303,122665.0
2023-06-22 14:10:00,50.71,50.73,50.7,50.71,20160.0,49.2933,49.3127,49.2835,49.2933,20160.0
2023-06-22 14:15:00,50.71,50.71,50.69,50.7,61005.0,49.2933,49.2933,49.2738,49.2835,61005.0
2023-06-22 14:20:00,50.71,50.72,50.7,50.72,23300.0,49.2933,49.303,49.2835,49.303,23300.0
2023-06-22 14:25:00,50.74,50.79,50.73,50.79,24565.0,49.3224,49.371,49.3127,49.371,24565.0
2023-06-22 14:30:00,50.79,50.83,50.78,50.78,24000.0,49.371,49.4099,49.3613,49.3613,24000.0
2023-06-22 14:35:00,50.79,50.81,50.79,50.81,16820.0,49.371,49.3905,49.371,49.3905,16820.0
2023-06-22 14:40:00,50.8,50.81,50.78,50.78,24230.0,49.3807,49.3905,49.3613,49.3613,24230.0
2023-06-22 14:45:00,50.78,50.78,50.75,50.75,19295.0,49.3613,49.3613,49.3321,49.3321,19295.0
2023-06-22 14:50:00,50.77,50.77,50.75,50.77,18375.0,49.3516,49.3516,49.3321,49.3516,18375.0
2023-06-22 14:55:00,50.76,50.8,50.76,50.79,51965.0,49.3419,49.3807,49.3419,49.371,51965.0
2023-06-22 15:00:00,50.79,50.81,50.77,50.77,14900.0,49.371,49.3905,49.3516,49.3516,14900.0
2023-06-22 15:05:00,50.76,50.79,50.75,50.75,19685.0,49.3419,49.371,49.3321,49.3321,19685.0
2023-06-22 15:10:00,50.75,50.77,50.72,50.75,50750.0,49.3321,49.3516,49.303,49.3321,50750.0
2023-06-22 15:15:00,50.76,50.76,50.71,50.73,130675.0,49.3419,49.3419,49.2933,49.3127,130675.0
2023-06-22 15:20:00,50.73,50.73,50.68,50.69,17910.0,49.3127,49.3127,49.2641,49.2738,17910.0
2023-06-22 15:25:00,50.69,50.7,50.64,50.64,29830.0,49.2738,49.2835,49.2252,49.2252,29830.0
2023-06-22 15:30:00,50.64,50.65,50.62,50.62,51615.0,49.2252,49.2349,49.2058,49.2058,51615.0
2023-06-22 15:35:00,50.64,50.68,50.63,50.67,48835.0,49.2252,49.2641,49.2155,49.2544,48835.0
2023-06-22 15:40:00,50.69,50.69,50.67,50.69,24910.0,49.2738,49.2738,49.2544,49.2738,24910.0
2023-06-22 15:45:00,50.68,50.7,50.68,50.7,34345.0,49.2641,49.2835,49.2641,49.2835,34345.0
2023-06-22 15:50:00,50.7,50.72,50.67,50.69,177915.0,49.2835,49.303,49.2544,49.2738,177915.0
2023-06-22 15:55:00,50.7,50.71,50.65,50.71,570735.0,49.2835,49.2933,49.2349,49.2933,570735.0
2023-06-23 09:30:00,50.12,50.26,50.12,50.19,355400.0,48.7197,48.8558,48.7197,48.7878,355400.0
2023-06-23 09:35:00,50.2,50.3,50.17,50.25,174550.0,48.7975,48.8947,48.7683,48.8461,174550.0
2023-06-23 09:40:00,50.25,50.37,50.24,50.37,211255.0,48.8461,48.9628,48.8364,48.9628,211255.0
2023-06-23 09:45:00,50.37,50.4,50.32,50.36,132535.0,48.9628,48.9919,48.9142,48.953,132535.0
2023-06-23 09:50:00,50.36,50.45,50.36,50.45,39415.0,48.953,49.0405,48.953,49.0405,39415.0
2023-06-23 09:55:00,50.41,50.45,50.39,50.44,40375.0,49.0016,49.0405,48.9822,49.0308,40375.0
2023-06-23 10:00:00,50.45,50.49,50.45,50.47,36730.0,49.0405,49.0794,49.0405,49.06,36730.0
2023-06-23 10:05:00,50.47,50.49,50.42,50.44,51400.0,49.06,49.0794,49.0114,49.0308,51400.0
2023-06-23 10:10:00,50.42,50.42,50.37,50.4,64890.0,49.0114,49.0114,48.9628,48.9919,64890.0
2023-06-23 10:15:00,50.4,50.45,50.39,50.41,49305.0,48.9919,49.0405,48.9822,49.0016,49305.0
2023-06-23 10:20:00,50.4,50.45,50.35,50.44,86590.0,48.9919,49.0405,48.9433,49.0308,86590.0
2023-06-23 10:25:00,50.45,50.45,50.39,50.4,74730.0,49.0405,49.0405,48.9822,48.9919,74730.0
2023-06-23 10:30:00,50.42,50.45,50.4,50.43,30540.0,49.0114,49.0405,48.9919,49.0211,30540.0
2023-06-23 10:35:00,50.43,50.5,50.43,50.5,26270.0,49.0211,49.0891,49.0211,49.0891,26270.0
2023-06-23 10:40:00,50.49,50.49,50.42,50.45,46890.0,49.0794,49.0794,49.0114,49.0405,46890.0
2023-06-23 10:45:00,50.45,50.47,50.4,50.41,50945.0,49.0405,49.06,48.9919,49.0016,50945.0
2023-06-23 10:50:00,50.4,50.43,50.35,50.35,80125.0,48.9919,49.0211,48.9433,48.9433,80125.0
2023-06-23 10:55:00,50.33,50.42,50.31,50.41,32050.0,48.9239,49.0114,48.9044,49.0016,32050.0
2023-06-23 11:00:00,50.42,50.46,50.41,50.44,23285.0,49.0114,49.0502,49.0016,49.0308,23285.0
2023-06-23 11:05:00,50.44,50.44,50.35,50.35,59165.0,49.0308,49.0308,48.9433,48.9433,59165.0
2023-06-23 11:10:00,50.35,50.37,50.32,50.34,29980.0,48.9433,48.9628,48.9142,48.9336,29980.0
2023-06-23 11:15:00,50.34,50.34,50.31,50.31,12350.0,48.9336,48.9336,48.9044,48.9044,12350.0
2023-06-23 11:20:00,50.31,50.32,50.27,50.27,25765.0,48.9044,48.9142,48.8656,48.8656,25765.0
2023-06-23 11:25:00,50.26,50.29,50.25,50.29,22575.0,48.8558,48.885,48.8461,48.885,22575.0
2023-06-23 11:30:00,50.28,50.3,50.28,50.3,13745.0,48.8753,48.8947,48.8753,48.8947,13745.0
2023-06-23 11:35:00,50.32,50.35,50.31,50.33,16235.0,48.9142,48.9433,48.9044,48.9239,16235.0
2023-06-23 11:40:00,50.32,50.37,50.32,50.36,29375.0,48.9142,48.9628,48.9142,48.953,29375.0
2023-06-23 11:45:00,50.36,50.36,50.32,50.33,54065.0,48.953,48.953,48.9142,48.9239,54065.0
2023-06-23 11:50:00,50.33,50.33,50.27,50.28,68715.0,48.9239,48.9239,48.8656,48.8753,68715.0
2023-06-23 11:55:00,50.29,50.31,50.28,50.3,8955.0,48.885,48.9044,48.8753,48.8947,8955.0
2023-06-23 12:00:00,50.32,50.34,50.31,50.32,81610.0,48.9142,48.9336,48.9044,48.9142,81610.0
2023-06-23 12:05:00,50.32,50.32,50.31,50.31,52775.0,48.9142,48.9142,48.9044,48.9044,52775.0
2023-06-23 12:10:00,50.32,50.33,50.3,50.33,36930.0,48.9142,48.9239,48.8947,48.9239,36930.0
2023-06-23 12:15:00,50.32,50.38,50.32,50.37,73485.0,48.9142,48.9725,48.9142,48.9628,73485.0
2023-06-23 12:20:00,50.37,50.4,50.37,50.38,13065.0,48.9628,48.9919,48.9628,48.9725,13065.0
2023-06-23 12:25:00,50.39,50.41,50.37,50.41,22390.0,48.9822,49.0016,48.9628,49.0016,22390.0
2023-06-23 12:30:00,50.41,50.46,50.41,50.41,56605.0,49.0016,49.0502,49.0016,49.0016,56605.0
2023-06-23 12:35:00,50.41,50.41,50.39,50.39,10430.0,49.0016,49.0016,48.9822,48.9822,10430.0
2023-06-23 12:40:00,50.39,50.42,50.38,50.4,16555.0,48.9822,49.0114,48.9725,48.9919,16555.0
2023-06-23 12:45:00,50.4,50.42,50.39,50.4,35815.0,48.9919,49.0114,48.9822,48.9919,35815.0
2023-06-23 12:50:00,50.39,50.4,50.37,50.37,37915.0,48.9822,48.9919,48.9628,48.9628,37915.0
2023-06-23 12:55:00,50.36,50.39,50.34,50.39,23225.0,48.953,48.9822,48.9336,48.9822,23225.0
2023-06-23 13:00:00,50.39,50.39,50.36,50.37,21085.0,48.9822,48.9822,48.953,48.9628,21085.0
2023-06-23 13:05:00,50.36,50.37,50.34,50.37,24305.0,48.953,48.9628,48.9336,48.9628,24305.0
2023-06-23 13:10:00,50.36,50.38,50.35,50.38,21485.0,48.953,48.9725,48.9433,48.9725,21485.0
2023-06-23 13:15:00,50.38,50.38,50.36,50.38,10500.0,48.9725,48.9725,48.953,48.9725,10500.0
2023-06-23 13:20:00,50.38,50.4,50.38,50.4,30750.0,48.9725,48.9919,48.9725,48.9919,30750.0
2023-06-23 13:25:00,50.4,50.43,50.4,50.43,33855.0,48.9919,49.0211,48.9919,49.0211,33855.0
2023-06-23 13:30:00,50.43,50.45,50.42,50.43,43730.0,49.0211,49.0405,49.0114,49.0211,43730.0
2023-06-23 13:35:00,50.43,50.47,50.43,50.47,78030.0,49.0211,49.06,49.0211,49.06,78030.0
2023-06-23 13:40:00,50.46,50.47,50.43,50.44,52905.0,49.0502,49.06,49.0211,49.0308,52905.0
2023-06-23 13:45:00,50.44,50.45,50.43,50.44,35120.0,49.0308,49.0405,49.0211,49.0308,35120.0
2023-06-23 13:50:00,50.44,50.45,50.43,50.45,65880.0,49.0308,49.0405,49.0211,49.0405,65880.0
2023-06-23 13:55:00,50.46,50.46,50.44,50.44,22560.0,49.0502,49.0502,49.0308,49.0308,22560.0
2023-06-23 14:00:00,50.44,50.44,50.39,50.4,62650.0,49.0308,49.0308,48.9822,48.9919,62650.0
2023-06-23 14:05:00,50.4,50.4,50.36,50.36,19190.0,48.9919,48.9919,48.953,48.953,19190.0
2023-06-23 14:10:00,50.35,50.36,50.32,50.32,31565.0,48.9433,48.953,48.9142,48.9142,31565.0
2023-06-23 14:15:00,50.31,50.33,50.3,50.32,17265.0,48.9044,48.9239,48.8947,48.9142,17265.0
2023-06-23 14:20:00,50.32,50.34,50.32,50.34,33365.0,48.9142,48.9336,48.9142,48.9336,33365.0
2023-06-23 14:25:00,50.33,50.33,50.29,50.3,43835.0,48.9239,48.9239,48.885,48.8947,43835.0
2023-06-23 14:30:00,50.29,50.3,50.28,50.29,23950.0,48.885,48.8947,48.8753,48.885,23950.0
2023-06-23 14:35:00,50.28,50.29,50.24,50.25,43930.0,48.8753,48.885,48.8364,48.8461,43930.0
2023-06-23 14:40:00,50.23,50.24,50.2,50.21,84970.0,48.8267,48.8364,48.7975,48.8072,84970.0
2023-06-23 14:45:00,50.2,50.21,50.15,50.19,44010.0,48.7975,48.8072,48.7489,48.7878,44010.0
2023-06-23 14:50:00,50.18,50.19,50.14,50.17,49445.0,48.7781,48.7878,48.7392,48.7683,49445.0
2023-06-23 14:55:00,50.15,50.18,50.15,50.15,16885.0,48.7489,48.7781,48.7489,48.7489,16885.0
2023-06-23 15:00:00,50.13,50.13,50.07,50.1,86605.0,48.7295,48.7295,48.6711,48.7003,86605.0
2023-06-23 15:05:00,50.09,50.14,50.09,50.13,67415.0,48.6906,48.7392,48.6906,48.7295,67415.0
2023-06-23 15:10:00,50.13,50.15,50.1,50.12,79175.0,48.7295,48.7489,48.7003,48.7197,79175.0
2023-06-23 15:15:00,50.13,50.14,50.11,50.14,42270.0,48.7295,48.7392,48.71,48.7392,42270.0
2023-06-23 15:20:00,50.14,50.14,50.11,50.13,17060.0,48.7392,48.7392,48.71,48.7295,17060.0
2023-06-23 15:25:00,50.13,50.14,50.11,50.11,50665.0,48.7295,48.7392,48.71,48.71,50665.0
2023-06-23 15:30:00,50.11,50.15,50.11,50.15,88105.0,48.71,48.7489,48.71,48.7489,88105.0
2023-06-23 15:35:00,50.14,50.16,50.12,50.13,57065.0,48.7392,48.7586,48.7197,48.7295,57065.0
2023-06-23 15:40:00,50.13,50.14,50.09,50.14,310980.0,48.7295,48.7392,48.6906,48.7392,310980.0
2023-06-23 15:45:00,50.14,50.17,50.13,50.14,214545.0,48.7392,48.7683,48.7295,48.7392,214545.0
2023-06-23 15:50:00,50.14,50.18,50.09,50.1,158740.0,48.7392,48.7781,48.6906,48.7003,158740.0
2023-06-23 15:55:00,50.11,50.17,50.11,50.12,352585.0,48.71,48.7683,48.71,48.7197,352585.0
2023-06-26 09:30:00,50.19,50.36,50.15,50.35,233050.0,48.7878,48.953,48.7489,48.9433,233050.0
2023-06-26 09:35:00,50.37,50.53,50.37,50.52,53915.0,48.9628,49.1183,48.9628,49.1086,53915.0
2023-06-26 09:40:00,50.54,50.65,50.54,50.64,79280.0,49.128,49.2349,49.128,49.2252,79280.0
2023-06-26 09:45:00,50.66,50.73,50.66,50.67,70780.0,49.2447,49.3127,49.2447,49.2544,70780.0
2023-06-26 09:50:00,50.68,50.79,50.67,50.75,91700.0,49.2641,49.371,49.2544,49.3321,91700.0
2023-06-26 09:55:00,50.75,50.75,50.68,50.71,153825.0,49.3321,49.3321,49.2641,49.2933,153825.0
2023-06-26 10:00:00,50.7,50.7,50.62,50.63,37760.0,49.2835,49.2835,49.2058,49.2155,37760.0
2023-06-26 10:05:00,50.63,50.71,50.63,50.65,20290.0,49.2155,49.2933,49.2155,49.2349,20290.0
2023-06-26 10:10:00,50.59,50.63,50.56,50.63,27630.0,49.1766,49.2155,49.1475,49.2155,27630.0
2023-06-26 10:15:00,50.64,50.69,50.63,50.64,52485.0,49.2252,49.2738,49.2155,49.2252,52485.0
2023-06-26 10:20:00,50.62,50.64,50.59,50.59,26975.0,49.2058,49.2252,49.1766,49.1766,26975.0
2023-06-26 10:25:00,50.61,50.61,50.56,50.58,51580.0,49.1961,49.1961,49.1475,49.1669,51580.0
2023-06-26 10:30:00,50.58,50.58,50.5,50.51,124145.0,49.1669,49.1669,49.0891,49.0988,124145.0
2023-06-26 10:35:00,50.5,50.5,50.45,50.46,29575.0,49.0891,49.0891,49.0405,49.0502,29575.0
2023-06-26 10:40:00,50.45,50.49,50.39,50.49,86570.0,49.0405,49.0794,48.9822,49.0794,86570.0
2023-06-26 10:45:00,50.49,50.53,50.46,50.53,21175.0,49.0794,49.1183,49.0502,49.1183,21175.0
2023-06-26 10:50:00,50.55,50.58,50.54,50.56,10165.0,49.1377,49.1669,49.128,49.1475,10165.0
2023-06-26 10:55:00,50.55,50.58,50.54,50.58,20165.0,49.1377,49.1669,49.128,49.1669,20165.0
2023-06-26 11:00:00,50.58,50.6,50.56,50.56,23125.0,49.1669,49.1863,49.1475,49.1475,23125.0
2023-06-26 11:05:00,50.55,50.58,50.49,50.52,29600.0,49.1377,49.1669,49.0794,49.1086,29600.0
2023-06-26 11:10:00,50.52,50.56,50.52,50.55,24320.0,49.1086,49.1475,49.1086,49.1377,24320.0
2023-06-26 11:15:00,50.55,50.59,50.54,50.56,40440.0,49.1377,49.1766,49.128,49.1475,40440.0
2023-06-26 11:20:00,50.56,50.57,50.48,50.49,34035.0,49.1475,49.1572,49.0697,49.0794,34035.0
2023-06-26 11:25:00,50.49,50.54,50.48,50.53,14380.0,49.0794,49.128,49.0697,49.1183,14380.0
2023-06-26 11:30:00,50.52,50.57,50.52,50.54,63010.0,49.1086,49.1572,49.1086,49.128,63010.0
2023-06-26 11:35:00,50.53,50.54,50.51,50.52,31710.0,49.1183,49.128,49.0988,49.1086,31710.0
2023-06-26 11:40:00,50.54,50.56,50.53,50.56,33380.0,49.128,49.1475,49.1183,49.1475,33380.0
2023-06-26 11:45:00,50.55,50.63,50.55,50.62,66295.0,49.1377,49.2155,49.1377,49.2058,66295.0
2023-06-26 11:50:00,50.61,50.66,50.61,50.65,23550.0,49.1961,49.2447,49.1961,49.2349,23550.0
2023-06-26 11:55:00,50.65,50.69,50.65,50.69,17430.0,49.2349,49.2738,49.2349,49.2738,17430.0
2023-06-26 12:00:00,50.69,50.69,50.64,50.65,15500.0,49.2738,49.2738,49.2252,49.2349,15500.0
2023-06-26 12:05:00,50.64,50.64,50.58,50.58,21600.0,49.2252,49.2252,49.1669,49.1669,21600.0
2023-06-26 12:10:00,50.54,50.59,50.53,50.58,37410.0,49.128,49.1766,49.1183,49.1669,37410.0
2023-06-26 12:15:00,50.59,50.63,50.57,50.57,100930.0,49.1766,49.2155,49.1572,49.1572,100930.0
2023-06-26 12:20:00,50.57,50.62,50.56,50.59,35635.0,49.1572,49.2058,49.1475,49.1766,35635.0
2023-06-26 12:25:00,50.58,50.58,50.54,50.56,33870.0,49.1669,49.1669,49.128,49.1475,33870.0
2023-06-26 12:30:00,50.55,50.57,50.48,50.48,42020.0,49.1377,49.1572,49.0697,49.0697,42020.0
2023-06-26 12:35:00,50.47,50.52,50.46,50.47,43535.0,49.06,49.1086,49.0502,49.06,43535.0
2023-06-26 12:40:00,50.46,50.49,50.43,50.46,41000.0,49.0502,49.0794,49.0211,49.0502,41000.0
2023-06-26 12:45:00,50.45,50.49,50.45,50.48,22550.0,49.0405,49.0794,49.0405,49.0697,22550.0
2023-06-26 12:50:00,50.49,50.55,50.49,50.52,43945.0,49.0794,49.1377,49.0794,49.1086,43945.0
2023-06-26 12:55:00,50.53,50.59,50.52,50.59,63865.0,49.1183,49.1766,49.1086,49.1766,63865.0
2023-06-26 13:00:00,50.59,50.63,50.59,50.59,46990.0,49.1766,49.2155,49.1766,49.1766,46990.0
2023-06-26 13:05:00,50.59,50.62,50.59,50.6,23410.0,49.1766,49.2058,49.1766,49.1863,23410.0
2023-06-26 13:10:00,50.59,50.62,50.58,50.59,176350.0,49.1766,49.2058,49.1669,49.1766,176350.0
2023-06-26 13:15:00,50.61,50.63,50.61,50.62,9375.0,49.1961,49.2155,49.1961,49.2058,9375.0
2023-06-26 13:20:00,50.64,50.66,50.63,50.63,11320.0,49.2252,49.2447,49.2155,49.2155,11320.0
2023-06-26 13:25:00,50.61,50.66,50.58,50.66,15760.0,49.1961,49.2447,49.1669,49.2447,15760.0
2023-06-26 13:30:00,50.66,50.66,50.63,50.63,45115.0,49.2447,49.2447,49.2155,49.2155,45115.0
2023-06-26 13:35:00,50.63,50.64,50.62,50.64,12440.0,49.2155,49.2252,49.2058,49.2252,12440.0
2023-06-26 13:40:00,50.66,50.67,50.65,50.66,12680.0,49.2447,49.2544,49.2349,49.2447,12680.0
2023-06-26 13:45:00,50.67,50.72,50.67,50.7,17320.0,49.2544,49.303,49.2544,49.2835,17320.0
2023-06-26 13:50:00,50.7,50.71,50.67,50.67,3485.0,49.2835,49.2933,49.2544,49.2544,3485.0
2023-06-26 13:55:00,50.64,50.68,50.64,50.65,7865.0,49.2252,49.2641,49.2252,49.2349,7865.0
2023-06-26 14:00:00,50.64,50.69,50.64,50.68,29655.0,49.2252,49.2738,49.2252,49.2641,29655.0
2023-06-26 14:05:00,50.68,50.68,50.64,50.64,66775.0,49.2641,49.2641,49.2252,49.2252,66775.0
2023-06-26 14:10:00,50.63,50.65,50.62,50.63,18850.0,49.2155,49.2349,49.2058,49.2155,18850.0
2023-06-26 14:15:00,50.63,50.65,50.61,50.61,24145.0,49.2155,49.2349,49.1961,49.1961,24145.0
2023-06-26 14:20:00,50.61,50.64,50.6,50.63,18035.0,49.1961,49.2252,49.1863,49.2155,18035.0
2023-06-26 14:25:00,50.64,50.66,50.62,50.66,12855.0,49.2252,49.2447,49.2058,49.2447,12855.0
2023-06-26 14:30:00,50.65,50.7,50.64,50.7,30260.0,49.2349,49.2835,49.2252,49.2835,30260.0
2023-06-26 14:35:00,50.7,50.72,50.69,50.72,120285.0,49.2835,49.303,49.2738,49.303,120285.0
2023-06-26 14:40:00,50.73,50.73,50.7,50.71,40005.0,49.3127,49.3127,49.2835,49.2933,40005.0
2023-06-26 14:45:00,50.71,50.74,50.7,50.74,24835.0,49.2933,49.3224,49.2835,49.3224,24835.0
2023-06-26 14:50:00,50.74,50.74,50.7,50.71,60140.0,49.3224,49.3224,49.2835,49.2933,60140.0
2023-06-26 14:55:00,50.72,50.75,50.71,50.74,59840.0,49.303,49.3321,49.2933,49.3224,59840.0
2023-06-26 15:00:00,50.74,50.77,50.74,50.75,31790.0,49.3224,49.3516,49.3224,49.3321,31790.0
2023-06-26 15:05:00,50.76,50.77,50.74,50.76,29370.0,49.3419,49.3516,49.3224,49.3419,29370.0
2023-06-26 15:10:00,50.76,50.77,50.75,50.76,60875.0,49.3419,49.3516,49.3321,49.3419,60875.0
2023-06-26 15:15:00,50.77,50.77,50.75,50.76,29920.0,49.3516,49.3516,49.3321,49.3419,29920.0
2023-06-26 15:20:00,50.75,50.77,50.72,50.73,53665.0,49.3321,49.3516,49.303,49.3127,53665.0
2023-06-26 15:25:00,50.74,50.76,50.72,50.74,65215.0,49.3224,49.3419,49.303,49.3224,65215.0
2023-06-26 15:30:00,50.74,50.78,50.73,50.76,40005.0,49.3224,49.3613,49.3127,49.3419,40005.0
2023-06-26 15:35:00,50.76,50.77,50.74,50.75,47700.0,49.3419,49.3516,49.3224,49.3321,47700.0
2023-06-26 15:40:00,50.75,50.76,50.71,50.71,73255.0,49.3321,49.3419,49.2933,49.2933,73255.0
2023-06-26 15:45:00,50.71,50.71,50.62,50.65,91270.0,49.2933,49.2933,49.2058,49.2349,91270.0
2023-06-26 15:50:00,50.63,50.64,50.58,50.58,50375.0,49.2155,49.2252,49.1669,49.1669,50375.0
2023-06-26 15:55:00,50.57,50.57,50.51,50.53,175005.0,49.1572,49.1572,49.0988,49.1183,175005.0
2023-06-27 09:30:00,50.61,50.68,50.53,50.58,351290.0,49.1961,49.2641,49.1183,49.1669,351290.0
2023-06-27 09:35:00,50.57,50.65,50.5,50.63,62790.0,49.1572,49.2349,49.0891,49.2155,62790.0
2023-06-27 09:40:00,50.64,50.73,50.61,50.7,192455.0,49.2252,49.3127,49.1961,49.2835,192455.0
2023-06-27 09:45:00,50.68,50.7,50.5,50.53,63625.0,49.2641,49.2835,49.0891,49.1183,63625.0
2023-06-27 09:50:00,50.52,50.65,50.5,50.55,29685.0,49.1086,49.2349,49.0891,49.1377,29685.0
2023-06-27 09:55:00,50.53,50.65,50.52,50.65,20740.0,49.1183,49.2349,49.1086,49.2349,20740.0
2023-06-27 10:00:00,50.65,50.69,50.61,50.69,64045.0,49.2349,49.2738,49.1961,49.2738,64045.0
2023-06-27 10:05:00,50.71,50.73,50.69,50.69,48680.0,49.2933,49.3127,49.2738,49.2738,48680.0
2023-06-27 10:10:00,50.67,50.77,50.63,50.77,24225.0,49.2544,49.3516,49.2155,49.3516,24225.0
2023-06-27 10:15:00,50.79,50.85,50.79,50.83,33305.0,49.371,49.4293,49.371,49.4099,33305.0
2023-06-27 10:20:00,50.82,50.9,50.81,50.85,46715.0,49.4002,49.478,49.3905,49.4293,46715.0
2023-06-27 10:25:00,50.86,50.88,50.82,50.86,73440.0,49.4391,49.4585,49.4002,49.4391,73440.0
2023-06-27 10:30:00,50.86,50.96,50.86,50.93,107930.0,49.4391,49.5363,49.4391,49.5071,107930.0
2023-06-27 10:35:00,50.93,50.99,50.92,50.99,52245.0,49.5071,49.5654,49.4974,49.5654,52245.0
2023-06-27 10:40:00,51.0,51.0,50.94,50.99,86875.0,49.5752,49.5752,49.5168,49.5654,86875.0
2023-06-27 10:45:00,51.01,51.09,51.01,51.05,127285.0,49.5849,49.6626,49.5849,49.6238,127285.0
2023-06-27 10:50:00,51.05,51.09,51.04,51.09,80890.0,49.6238,49.6626,49.614,49.6626,80890.0
2023-06-27 10:55:00,51.08,51.12,51.08,51.1,91105.0,49.6529,49.6918,49.6529,49.6724,91105.0
2023-06-27 11:00:00,51.11,51.14,51.09,51.09,53470.0,49.6821,49.7112,49.6626,49.6626,53470.0
2023-06-27 11:05:00,51.08,51.11,51.07,51.1,18880.0,49.6529,49.6821,49.6432,49.6724,18880.0
2023-06-27 11:10:00,51.09,51.12,51.03,51.12,25675.0,49.6626,49.6918,49.6043,49.6918,25675.0
2023-06-27 11:15:00,51.11,51.13,51.08,51.09,28145.0,49.6821,49.7015,49.6529,49.6626,28145.0
2023-06-27 11:20:00,51.08,51.11,51.08,51.11,7075.0,49.6529,49.6821,49.6529,49.6821,7075.0
2023-06-27 11:25:00,51.09,51.12,51.07,51.12,20085.0,49.6626,49.6918,49.6432,49.6918,20085.0
2023-06-27 11:30:00,51.12,51.14,51.12,51.13,56990.0,49.6918,49.7112,49.6918,49.7015,56990.0
2023-06-27 11:35:00,51.13,51.16,51.11,51.14,56040.0,49.7015,49.7307,49.6821,49.7112,56040.0
2023-06-27 11:40:00,51.15,51.16,51.09,51.09,8315.0,49.721,49.7307,49.6626,49.6626,8315.0
2023-06-27 11:45:00,51.1,51.14,51.1,51.11,37000.0,49.6724,49.7112,49.6724,49.6821,37000.0
2023-06-27 11:50:00,51.12,51.14,51.12,51.14,19060.0,49.6918,49.7112,49.6918,49.7112,19060.0
2023-06-27 11:55:00,51.15,51.16,51.14,51.15,35605.0,49.721,49.7307,49.7112,49.721,35605.0
2023-06-27 12:00:00,51.14,51.17,51.14,51.15,68140.0,49.7112,49.7404,49.7112,49.721,68140.0
2023-06-27 12:05:00,51.15,51.18,51.15,51.17,39230.0,49.721,49.7501,49.721,49.7404,39230.0
2023-06-27 12:10:00,51.17,51.22,51.16,51.21,26370.0,49.7404,49.789,49.7307,49.7793,26370.0
2023-06-27 12:15:00,51.21,51.21,51.18,51.19,14915.0,49.7793,49.7793,49.7501,49.7599,14915.0
2023-06-27 12:20:00,51.19,51.2,51.18,51.19,19435.0,49.7599,49.7696,49.7501,49.7599,19435.0
2023-06-27 12:25:00,51.21,51.26,51.21,51.23,23155.0,49.7793,49.8279,49.7793,49.7987,23155.0
2023-06-27 12:30:00,51.22,51.25,51.22,51.25,26155.0,49.789,49.8182,49.789,49.8182,26155.0
2023-06-27 12:35:00,51.26,51.31,51.26,51.3,13340.0,49.8279,49.8765,49.8279,49.8668,13340.0
2023-06-27 12:40:00,51.3,51.3,51.27,51.27,4525.0,49.8668,49.8668,49.8376,49.8376,4525.0
2023-06-27 12:45:00,51.28,51.3,51.28,51.3,54245.0,49.8473,49.8668,49.8473,49.8668,54245.0
2023-06-27 12:50:00,51.32,51.33,51.29,51.3,27675.0,49.8862,49.8959,49.8571,49.8668,27675.0
2023-06-27 12:55:00,51.29,51.29,51.25,51.26,7895.0,49.8571,49.8571,49.8182,49.8279,7895.0
2023-06-27 13:00:00,51.27,51.27,51.26,51.27,6085.0,49.8376,49.8376,49.8279,49.8376,6085.0
2023-06-27 13:05:00,51.26,51.27,51.21,51.23,39470.0,49.8279,49.8376,49.7793,49.7987,39470.0
2023-06-27 13:10:00,51.22,51.26,51.22,51.25,14910.0,49.789,49.8279,49.789,49.8182,14910.0
2023-06-27 13:15:00,51.26,51.28,51.25,51.27,33385.0,49.8279,49.8473,49.8182,49.8376,33385.0
2023-06-27 13:20:00,51.27,51.35,51.27,51.35,58370.0,49.8376,49.9154,49.8376,49.9154,58370.0
2023-06-27 13:25:00,51.36,51.37,51.33,51.34,22655.0,49.9251,49.9348,49.8959,49.9057,22655.0
2023-06-27 13:30:00,51.34,51.38,51.34,51.36,6180.0,49.9057,49.9445,49.9057,49.9251,6180.0
2023-06-27 13:35:00,51.37,51.38,51.35,51.35,35295.0,49.9348,49.9445,49.9154,49.9154,35295.0
2023-06-27 13:40:00,51.36,51.37,51.36,51.37,17290.0,49.9251,49.9348,49.9251,49.9348,17290.0
2023-06-27 13:45:00,51.37,51.38,51.34,51.36,33765.0,49.9348,49.9445,49.9057,49.9251,33765.0
2023-06-27 13:50:00,51.36,51.39,51.35,51.39,42435.0,49.9251,49.9543,49.9154,49.9543,42435.0
2023-06-27 13:55:00,51.39,51.39,51.33,51.33,11500.0,49.9543,49.9543,49.8959,49.8959,11500.0
2023-06-27 14:00:00,51.32,51.33,51.32,51.33,24770.0,49.8862,49.8959,49.8862,49.8959,24770.0
2023-06-27 14:05:00,51.32,51.35,51.31,51.32,45400.0,49.8862,49.9154,49.8765,49.8862,45400.0
2023-06-27 14:10:00,51.33,51.34,51.32,51.32,10600.0,49.8959,49.9057,49.8862,49.8862,10600.0
2023-06-27 14:15:00,51.33,51.34,51.32,51.33,35845.0,49.8959,49.9057,49.8862,49.8959,35845.0
2023-06-27 14:20:00,51.33,51.34,51.32,51.33,55810.0,49.8959,49.9057,49.8862,49.8959,55810.0
2023-06-27 14:25:00,51.32,51.35,51.32,51.35,108430.0,49.8862,49.9154,49.8862,49.9154,108430.0
2023-06-27 14:30:00,51.35,51.37,51.34,51.34,38620.0,49.9154,49.9348,49.9057,49.9057,38620.0
2023-06-27 14:35:00,51.34,51.36,51.34,51.35,24820.0,49.9057,49.9251,49.9057,49.9154,24820.0
2023-06-27 14:40:00,51.34,51.35,51.31,51.32,29990.0,49.9057,49.9154,49.8765,49.8862,29990.0
2023-06-27 14:45:00,51.33,51.34,51.31,51.34,25395.0,49.8959,49.9057,49.8765,49.9057,25395.0
2023-06-27 14:50:00,51.35,51.35,51.31,51.32,37255.0,49.9154,49.9154,49.8765,49.8862,37255.0
2023-06-27 14:55:00,51.32,51.33,51.29,51.3,23585.0,49.8862,49.8959,49.8571,49.8668,23585.0
2023-06-27 15:00:00,51.3,51.33,51.3,51.33,21510.0,49.8668,49.8959,49.8668,49.8959,21510.0
2023-06-27 15:05:00,51.33,51.35,51.32,51.34,78575.0,49.8959,49.9154,49.8862,49.9057,78575.0
2023-06-27 15:10:00,51.33,51.33,51.29,51.33,61325.0,49.8959,49.8959,49.8571,49.8959,61325.0
2023-06-27 15:15:00,51.32,51.34,51.31,51.32,40645.0,49.8862,49.9057,49.8765,49.8862,40645.0
2023-06-27 15:20:00,51.32,51.33,51.3,51.33,64830.0,49.8862,49.8959,49.8668,49.8959,64830.0
2023-06-27 15:25:00,51.34,51.4,51.34,51.4,44550.0,49.9057,49.964,49.9057,49.964,44550.0
2023-06-27 15:30:00,51.39,51.4,51.35,51.36,100140.0,49.9543,49.964,49.9154,49.9251,100140.0
2023-06-27 15:35:00,51.36,51.36,51.33,51.35,86750.0,49.9251,49.9251,49.8959,49.9154,86750.0
2023-06-27 15:40:00,51.35,51.38,51.35,51.38,51565.0,49.9154,49.9445,49.9154,49.9445,51565.0
2023-06-27 15:45:00,51.38,51.42,51.38,51.41,46905.0,49.9445,49.9834,49.9445,49.9737,46905.0
2023-06-27 15:50:00,51.41,51.41,51.34,51.36,203455.0,49.9737,49.9737,49.9057,49.9251,203455.0
2023-06-27 15:55:00,51.36,51.38,51.32,51.34,373850.0,49.9251,49.9445,49.8862,49.9057,373850.0
2023-06-28 09:30:00,51.24,51.24,50.98,51.06,161455.0,49.8085,49.8085,49.5557,49.6335,161455.0
2023-06-28 09:35:00,51.05,51.1,50.97,51.1,193865.0,49.6238,49.6724,49.546,49.6724,193865.0
2023-06-28 09:40:00,51.11,51.19,51.04,51.16,188725.0,49.6821,49.7599,49.614,49.7307,188725.0
2023-06-28 09:45:00,51.16,51.19,51.06,51.07,55280.0,49.7307,49.7599,49.6335,49.6432,55280.0
2023-06-28 09:50:00,51.05,51.13,50.99,51.13,43515.0,49.6238,49.7015,49.5654,49.7015,43515.0
2023-06-28 09:55:00,51.16,51.25,51.11,51.23,227590.0,49.7307,49.8182,49.6821,49.7987,227590.0
2023-06-28 10:00:00,51.26,51.27,51.21,51.22,53170.0,49.8279,49.8376,49.7793,49.789,53170.0
2023-06-28 10:05:00,51.23,51.28,51.2,51.22,50700.0,49.7987,49.8473,49.7696,49.789,50700.0
2023-06-28 10:10:00,51.24,51.24,51.15,51.18,79580.0,49.8085,49.8085,49.721,49.7501,79580.0
2023-06-28 10:15:00,51.18,51.21,51.14,51.21,72790.0,49.7501,49.7793,49.7112,49.7793,72790.0
2023-06-28 10:20:00,51.23,51.25,51.13,51.14,23765.0,49.7987,49.8182,49.7015,49.7112,23765.0
2023-06-28 10:25:00,51.14,51.15,51.07,51.11,129950.0,49.7112,49.721,49.6432,49.6821,129950.0
2023-06-28 10:30:00,51.13,51.19,51.13,51.19,42830.0,49.7015,49.7599,49.7015,49.7599,42830.0
2023-06-28 10:35:00,51.19,51.23,51.17,51.22,23320.0,49.7599,49.7987,49.7404,49.789,23320.0
2023-06-28 10:40:00,51.21,51.28,51.19,51.19,26290.0,49.7793,49.8473,49.7599,49.7599,26290.0
2023-06-28 10:45:00,51.18,51.19,51.15,51.18,58290.0,49.7501,49.7599,49.721,49.7501,58290.0
2023-06-28 10:50:00,51.19,51.19,51.12,51.16,29650.0,49.7599,49.7599,49.6918,49.7307,29650.0
2023-06-28 10:55:00,51.13,51.13,51.1,51.12,10775.0,49.7015,49.7015,49.6724,49.6918,10775.0
2023-06-28 11:00:00,51.12,51.16,51.1,51.12,19510.0,49.6918,49.7307,49.6724,49.6918,19510.0
2023-06-28 11:05:00,51.12,51.18,51.12,51.17,7480.0,49.6918,49.7501,49.6918,49.7404,7480.0
2023-06-28 11:10:00,51.19,51.19,51.11,51.14,70555.0,49.7599,49.7599,49.6821,49.7112,70555.0
2023-06-28 11:15:00,51.12,51.21,51.11,51.2,17075.0,49.6918,49.7793,49.6821,49.7696,17075.0
2023-06-28 11:20:00,51.21,51.21,51.16,51.17,9125.0,49.7793,49.7793,49.7307,49.7404,9125.0
2023-06-28 11:25:00,51.15,51.2,51.14,51.2,21415.0,49.721,49.7696,49.7112,49.7696,21415.0
2023-06-28 11:30:00,51.2,51.26,51.2,51.25,16505.0,49.7696,49.8279,49.7696,49.8182,16505.0
2023-06-28 11:35:00,51.25,51.29,51.24,51.28,4560.0,49.8182,49.8571,49.8085,49.8473,4560.0
2023-06-28 11:40:00,51.29,51.29,51.27,51.27,13355.0,49.8571,49.8571,49.8376,49.8376,13355.0
2023-06-28 11:45:00,51.28,51.3,51.27,51.27,74525.0,49.8473,49.8668,49.8376,49.8376,74525.0
2023-06-28 11:50:00,51.26,51.26,51.23,51.23,13485.0,49.8279,49.8279,49.7987,49.7987,13485.0
2023-06-28 11:55:00,51.22,51.23,51.21,51.23,25395.0,49.789,49.7987,49.7793,49.7987,25395.0
2023-06-28 12:00:00,51.23,51.24,51.2,51.22,29235.0,49.7987,49.8085,49.7696,49.789,29235.0
2023-06-28 12:05:00,51.22,51.26,51.21,51.25,54480.0,49.789,49.8279,49.7793,49.8182,54480.0
2023-06-28 12:10:00,51.25,51.31,51.25,51.31,46690.0,49.8182,49.8765,49.8182,49.8765,46690.0
2023-06-28 12:15:00,51.31,51.36,51.31,51.35,50935.0,49.8765,49.9251,49.8765,49.9154,50935.0
2023-06-28 12:20:00,51.34,51.36,51.32,51.35,136085.0,49.9057,49.9251,49.8862,49.9154,136085.0
2023-06-28 12:25:00,51.33,51.34,51.26,51.28,14765.0,49.8959,49.9057,49.8279,49.8473,14765.0
2023-06-28 12:30:00,51.28,51.32,51.27,51.31,71210.0,49.8473,49.8862,49.8376,49.8765,71210.0
2023-06-28 12:35:00,51.31,51.33,51.29,51.3,36135.0,49.8765,49.8959,49.8571,49.8668,36135.0
2023-06-28 12:40:00,51.29,51.31,51.17,51.18,77735.0,49.8571,49.8765,49.7404,49.7501,77735.0
2023-06-28 12:45:00,51.17,51.2,51.16,51.16,52985.0,49.7404,49.7696,49.7307,49.7307,52985.0
2023-06-28 12:50:00,51.16,51.16,51.09,51.12,134635.0,49.7307,49.7307,49.6626,49.6918,134635.0
2023-06-28 12:55:00,51.1,51.16,51.09,51.15,46340.0,49.6724,49.7307,49.6626,49.721,46340.0
2023-06-28 13:00:00,51.16,51.17,51.11,51.15,68335.0,49.7307,49.7404,49.6821,49.721,68335.0
2023-06-28 13:05:00,51.15,51.18,51.15,51.16,36355.0,49.721,49.7501,49.721,49.7307,36355.0
2023-06-28 13:10:00,51.14,51.17,51.12,51.17,29110.0,49.7112,49.7404,49.6918,49.7404,29110.0
2023-06-28 13:15:00,51.16,51.2,51.16,51.2,10355.0,49.7307,49.7696,49.7307,49.7696,10355.0
2023-06-28 13:20:00,51.2,51.22,51.19,51.2,7890.0,49.7696,49.789,49.7599,49.7696,7890.0
2023-06-28 13:25:00,51.22,51.26,51.22,51.26,20915.0,49.789,49.8279,49.789,49.8279,20915.0
2023-06-28 13:30:00,51.26,51.27,51.2,51.2,206000.0,49.8279,49.8376,49.7696,49.7696,206000.0
2023-06-28 13:35:00,51.2,51.23,51.2,51.23,31570.0,49.7696,49.7987,49.7696,49.7987,31570.0
2023-06-28 13:40:00,51.23,51.25,51.22,51.23,23000.0,49.7987,49.8182,49.789,49.7987,23000.0
2023-06-28 13:45:00,51.23,51.23,51.21,51.21,15700.0,49.7987,49.7987,49.7793,49.7793,15700.0
2023-06-28 13:50:00,51.21,51.23,51.19,51.22,13050.0,49.7793,49.7987,49.7599,49.789,13050.0
2023-06-28 13:55:00,51.23,51.23,51.2,51.22,11825.0,49.7987,49.7987,49.7696,49.789,11825.0
2023-06-28 14:00:00,51.23,51.26,51.22,51.24,19050.0,49.7987,49.8279,49.789,49.8085,19050.0
2023-06-28 14:05:00,51.25,51.25,51.23,51.25,13005.0,49.8182,49.8182,49.7987,49.8182,13005.0
2023-06-28 14:10:00,51.27,51.28,51.26,51.28,24665.0,49.8376,49.8473,49.8279,49.8473,24665.0
2023-06-28 14:15:00,51.28,51.28,51.25,51.27,69425.0,49.8473,49.8473,49.8182,49.8376,69425.0
2023-06-28 14:20:00,51.27,51.27,51.26,51.27,22715.0,49.8376,49.8376,49.8279,49.8376,22715.0
2023-06-28 14:25:00,51.27,51.28,51.25,51.28,15915.0,49.8376,49.8473,49.8182,49.8473,15915.0
2023-06-28 14:30:00,51.27,51.28,51.26,51.28,58525.0,49.8376,49.8473,49.8279,49.8473,58525.0
2023-06-28 14:35:00,51.28,51.29,51.25,51.25,13405.0,49.8473,49.8571,49.8182,49.8182,13405.0
2023-06-28 14:40:00,51.26,51.28,51.24,51.28,12585.0,49.8279,49.8473,49.8085,49.8473,12585.0
2023-06-28 14:45:00,51.27,51.27,51.23,51.24,17150.0,49.8376,49.8376,49.7987,49.8085,17150.0
2023-06-28 14:50:00,51.24,51.25,51.23,51.25,53755.0,49.8085,49.8182,49.7987,49.8182,53755.0
2023-06-28 14:55:00,51.24,51.24,51.22,51.22,44945.0,49.8085,49.8085,49.789,49.789,44945.0
2023-06-28 15:00:00,51.24,51.26,51.21,51.21,11065.0,49.8085,49.8279,49.7793,49.7793,11065.0
2023-06-28 15:05:00,51.22,51.22,51.17,51.21,14890.0,49.789,49.789,49.7404,49.7793,14890.0
2023-06-28 15:10:00,51.21,51.26,51.21,51.25,13985.0,49.7793,49.8279,49.7793,49.8182,13985.0
2023-06-28 15:15:00,51.25,51.28,51.24,51.28,78530.0,49.8182,49.8473,49.8085,49.8473,78530.0
2023-06-28 15:20:00,51.29,51.3,51.27,51.3,31645.0,49.8571,49.8668,49.8376,49.8668,31645.0
2023-06-28 15:25:00,51.31,51.31,51.26,51.26,20435.0,49.8765,49.8765,49.8279,49.8279,20435.0
2023-06-28 15:30:00,51.26,51.28,51.26,51.27,37335.0,49.8279,49.8473,49.8279,49.8376,37335.0
2023-06-28 15:35:00,51.25,51.27,51.24,51.26,19935.0,49.8182,49.8376,49.8085,49.8279,19935.0
2023-06-28 15:40:00,51.26,51.29,51.26,51.27,20540.0,49.8279,49.8571,49.8279,49.8376,20540.0
2023-06-28 15:45:00,51.26,51.3,51.25,51.29,37555.0,49.8279,49.8668,49.8182,49.8571,37555.0
2023-06-28 15:50:00,51.29,51.32,51.26,51.29,135050.0,49.8571,49.8862,49.8279,49.8571,135050.0
2023-06-28 15:55:00,51.3,51.36,51.28,51.36,275365.0,49.8668,49.9251,49.8473,49.9251,275365.0
2023-06-29 09:30:00,51.39,51.39,51.29,51.36,194265.0,49.9543,49.9543,49.8571,49.9251,194265.0
2023-06-29 09:35:00,51.38,51.58,51.37,51.58,50920.0,49.9445,50.139,49.9348,50.139,50920.0
2023-06-29 09:40:00,51.59,51.62,51.57,51.57,29310.0,50.1487,50.1778,50.1292,50.1292,29310.0
2023-06-29 09:45:00,51.57,51.6,51.54,51.6,27720.0,50.1292,50.1584,50.1001,50.1584,27720.0
2023-06-29 09:50:00,51.61,51.7,51.61,51.7,17565.0,50.1681,50.2556,50.1681,50.2556,17565.0
2023-06-29 09:55:00,51.71,51.75,51.69,51.71,14675.0,50.2653,50.3042,50.2459,50.2653,14675.0
2023-06-29 10:00:00,51.73,51.78,51.72,51.78,63545.0,50.2848,50.3334,50.275,50.3334,63545.0
2023-06-29 10:05:00,51.81,51.83,51.73,51.77,110810.0,50.3625,50.382,50.2848,50.3236,110810.0
2023-06-29 10:10:00,51.76,51.79,51.72,51.79,17830.0,50.3139,50.3431,50.275,50.3431,17830.0
2023-06-29 10:15:00,51.82,51.82,51.79,51.81,30660.0,50.3722,50.3722,50.3431,50.3625,30660.0
2023-06-29 10:20:00,51.81,51.83,51.74,51.74,51175.0,50.3625,50.382,50.2945,50.2945,51175.0
2023-06-29 10:25:00,51.69,51.74,51.69,51.72,13675.0,50.2459,50.2945,50.2459,50.275,13675.0
2023-06-29 10:30:00,51.79,51.79,51.73,51.78,18375.0,50.3431,50.3431,50.2848,50.3334,18375.0
2023-06-29 10:35:00,51.79,51.79,51.71,51.71,34210.0,50.3431,50.3431,50.2653,50.2653,34210.0
2023-06-29 10:40:00,51.7,51.76,51.69,51.75,68050.0,50.2556,50.3139,50.2459,50.3042,68050.0
2023-06-29 10:45:00,51.76,51.76,51.65,51.71,33185.0,50.3139,50.3139,50.207,50.2653,33185.0
2023-06-29 10:50:00,51.72,51.72,51.64,51.65,59625.0,50.275,50.275,50.1973,50.207,59625.0
2023-06-29 10:55:00,51.65,51.72,51.65,51.69,89275.0,50.207,50.275,50.207,50.2459,89275.0
2023-06-29 11:00:00,51.68,51.71,51.66,51.71,15555.0,50.2362,50.2653,50.2167,50.2653,15555.0
2023-06-29 11:05:00,51.71,51.74,51.7,51.71,52695.0,50.2653,50.2945,50.2556,50.2653,52695.0
2023-06-29 11:10:00,51.71,51.74,51.7,51.74,20960.0,50.2653,50.2945,50.2556,50.2945,20960.0
2023-06-29 11:15:00,51.75,51.78,51.7,51.7,33685.0,50.3042,50.3334,50.2556,50.2556,33685.0
2023-06-29 11:20:00,51.68,51.68,51.63,51.63,9210.0,50.2362,50.2362,50.1876,50.1876,9210.0
2023-06-29 11:25:00,51.64,51.69,51.63,51.68,18715.0,50.1973,50.2459,50.1876,50.2362,18715.0
2023-06-29 11:30:00,51.67,51.72,51.67,51.68,25985.0,50.2264,50.275,50.2264,50.2362,25985.0
2023-06-29 11:35:00,51.68,51.68,51.65,51.68,13570.0,50.2362,50.2362,50.207,50.2362,13570.0
2023-06-29 11:40:00,51.71,51.74,51.69,51.7,82610.0,50.2653,50.2945,50.2459,50.2556,82610.0
2023-06-29 11:45:00,51.71,51.74,51.71,51.73,60170.0,50.2653,50.2945,50.2653,50.2848,60170.0
2023-06-29 11:50:00,51.73,51.78,51.73,51.78,76390.0,50.2848,50.3334,50.2848,50.3334,76390.0
2023-06-29 11:55:00,51.77,51.77,51.69,51.72,11405.0,50.3236,50.3236,50.2459,50.275,11405.0
2023-06-29 12:00:00,51.73,51.75,51.72,51.73,25375.0,50.2848,50.3042,50.275,50.2848,25375.0
2023-06-29 12:05:00,51.73,51.75,51.72,51.74,11785.0,50.2848,50.3042,50.275,50.2945,11785.0
2023-06-29 12:10:00,51.76,51.76,51.74,51.76,17255.0,50.3139,50.3139,50.2945,50.3139,17255.0
2023-06-29 12:15:00,51.76,51.81,51.76,51.81,19045.0,50.3139,50.3625,50.3139,50.3625,19045.0
2023-06-29 12:20:00,51.83,51.88,51.83,51.87,36390.0,50.382,50.4306,50.382,50.4209,36390.0
2023-06-29 12:25:00,51.85,51.87,51.85,51.86,38215.0,50.4014,50.4209,50.4014,50.4111,38215.0
2023-06-29 12:30:00,51.85,51.89,51.85,51.89,9995.0,50.4014,50.4403,50.4014,50.4403,9995.0
2023-06-29 12:35:00,51.9,51.92,51.9,51.92,42865.0,50.45,50.4695,50.45,50.4695,42865.0
2023-06-29 12:40:00,51.9,51.9,51.88,51.89,3840.0,50.45,50.45,50.4306,50.4403,3840.0
2023-06-29 12:45:00,51.9,51.93,51.9,51.91,14270.0,50.45,50.4792,50.45,50.4597,14270.0
2023-06-29 12:50:00,51.91,51.92,51.9,51.9,4510.0,50.4597,50.4695,50.45,50.45,4510.0
2023-06-29 12:55:00,51.91,51.92,51.86,51.86,11210.0,50.4597,50.4695,50.4111,50.4111,11210.0
2023-06-29 13:00:00,51.88,51.88,51.83,51.84,12310.0,50.4306,50.4306,50.382,50.3917,12310.0
2023-06-29 13:05:00,51.83,51.83,51.77,51.82,61435.0,50.382,50.382,50.3236,50.3722,61435.0
2023-06-29 13:10:00,51.83,51.83,51.79,51.82,53330.0,50.382,50.382,50.3431,50.3722,53330.0
2023-06-29 13:15:00,51.83,51.87,51.83,51.87,16935.0,50.382,50.4209,50.382,50.4209,16935.0
2023-06-29 13:20:00,51.87,51.88,51.85,51.86,20600.0,50.4209,50.4306,50.4014,50.4111,20600.0
2023-06-29 13:25:00,51.85,51.88,51.85,51.88,11895.0,50.4014,50.4306,50.4014,50.4306,11895.0
2023-06-29 13:30:00,51.89,51.9,51.88,51.88,17170.0,50.4403,50.45,50.4306,50.4306,17170.0
2023-06-29 13:35:00,51.89,51.91,51.87,51.91,13175.0,50.4403,50.4597,50.4209,50.4597,13175.0
2023-06-29 13:40:00,51.91,51.91,51.87,51.89,23910.0,50.4597,50.4597,50.4209,50.4403,23910.0
2023-06-29 13:45:00,51.88,51.89,51.88,51.89,15980.0,50.4306,50.4403,50.4306,50.4403,15980.0
2023-06-29 13:50:00,51.88,51.88,51.87,51.87,1850.0,50.4306,50.4306,50.4209,50.4209,1850.0
2023-06-29 13:55:00,51.87,51.87,51.8,51.82,51780.0,50.4209,50.4209,50.3528,50.3722,51780.0
2023-06-29 14:00:00,51.82,51.82,51.75,51.76,53500.0,50.3722,50.3722,50.3042,50.3139,53500.0
2023-06-29 14:05:00,51.76,51.77,51.71,51.75,101170.0,50.3139,50.3236,50.2653,50.3042,101170.0
2023-06-29 14:10:00,51.75,51.79,51.73,51.79,32635.0,50.3042,50.3431,50.2848,50.3431,32635.0
2023-06-29 14:15:00,51.79,51.81,51.78,51.81,39720.0,50.3431,50.3625,50.3334,50.3625,39720.0
2023-06-29 14:20:00,51.82,51.85,51.82,51.85,10170.0,50.3722,50.4014,50.3722,50.4014,10170.0
2023-06-29 14:25:00,51.84,51.85,51.82,51.85,22390.0,50.3917,50.4014,50.3722,50.4014,22390.0
2023-06-29 14:30:00,51.85,51.85,51.83,51.83,134275.0,50.4014,50.4014,50.382,50.382,134275.0
2023-06-29 14:35:00,51.84,51.86,51.84,51.85,21140.0,50.3917,50.4111,50.3917,50.4014,21140.0
2023-06-29 14:40:00,51.84,51.84,51.79,51.82,29105.0,50.3917,50.3917,50.3431,50.3722,29105.0
2023-06-29 14:45:00,51.84,51.86,51.84,51.84,28705.0,50.3917,50.4111,50.3917,50.3917,28705.0
2023-06-29 14:50:00,51.83,51.84,51.82,51.84,49460.0,50.382,50.3917,50.3722,50.3917,49460.0
2023-06-29 14:55:00,51.84,51.85,51.84,51.85,25450.0,50.3917,50.4014,50.3917,50.4014,25450.0
2023-06-29 15:00:00,51.86,51.89,51.86,51.88,16230.0,50.4111,50.4403,50.4111,50.4306,16230.0
2023-06-29 15:05:00,51.89,51.9,51.88,51.9,28945.0,50.4403,50.45,50.4306,50.45,28945.0
2023-06-29 15:10:00,51.9,51.91,51.89,51.91,21560.0,50.45,50.4597,50.4403,50.4597,21560.0
2023-06-29 15:15:00,51.92,51.93,51.89,51.89,59865.0,50.4695,50.4792,50.4403,50.4403,59865.0
2023-06-29 15:20:00,51.89,51.91,51.89,51.9,13705.0,50.4403,50.4597,50.4403,50.45,13705.0
2023-06-29 15:25:00,51.92,51.94,51.91,51.93,22355.0,50.4695,50.4889,50.4597,50.4792,22355.0
2023-06-29 15:30:00,51.93,51.95,51.92,51.93,44855.0,50.4792,50.4986,50.4695,50.4792,44855.0
2023-06-29 15:35:00,51.93,51.94,51.89,51.9,44840.0,50.4792,50.4889,50.4403,50.45,44840.0
2023-06-29 15:40:00,51.89,51.91,51.89,51.9,374600.0,50.4403,50.4597,50.4403,50.45,374600.0
2023-06-29 15:45:00,51.9,51.94,51.89,51.93,30800.0,50.45,50.4889,50.4403,50.4792,30800.0
2023-06-29 15:50:00,51.93,51.97,51.92,51.94,57430.0,50.4792,50.5181,50.4695,50.4889,57430.0
2023-06-29 15:55:00,51.93,51.99,51.91,51.98,355310.0,50.4792,50.5375,50.4597,50.5278,355310.0
2023-06-30 09:30:00,52.33,52.35,52.21,52.24,114110.0,50.868,50.8874,50.7514,50.7805,114110.0
2023-06-30 09:35:00,52.22,52.25,52.18,52.25,43985.0,50.7611,50.7902,50.7222,50.7902,43985.0
2023-06-30 09:40:00,52.26,52.28,52.2,52.24,52630.0,50.8,50.8194,50.7416,50.7805,52630.0
2023-06-30 09:45:00,52.22,52.22,52.13,52.22,22170.0,50.7611,50.7611,50.6736,50.7611,22170.0
2023-06-30 09:50:00,52.25,52.31,52.25,52.27,66965.0,50.7902,50.8486,50.7902,50.8097,66965.0
2023-06-30 09:55:00,52.28,52.32,52.26,52.26,13500.0,50.8194,50.8583,50.8,50.8,13500.0
2023-06-30 10:00:00,52.28,52.37,52.28,52.36,22190.0,50.8194,50.9069,50.8194,50.8972,22190.0
2023-06-30 10:05:00,52.36,52.37,52.33,52.33,43540.0,50.8972,50.9069,50.868,50.868,43540.0
2023-06-30 10:10:00,52.35,52.36,52.29,52.29,21985.0,50.8874,50.8972,50.8291,50.8291,21985.0
2023-06-30 10:15:00,52.28,52.3,52.22,52.22,26500.0,50.8194,50.8388,50.7611,50.7611,26500.0
2023-06-30 10:20:00,52.22,52.26,52.2,52.2,54375.0,50.7611,50.8,50.7416,50.7416,54375.0
2023-06-30 10:25:00,52.21,52.29,52.21,52.29,6080.0,50.7514,50.8291,50.7514,50.8291,6080.0
2023-06-30 10:30:00,52.3,52.33,52.29,52.31,7620.0,50.8388,50.868,50.8291,50.8486,7620.0
2023-06-30 10:35:00,52.29,52.29,52.18,52.2,240950.0,50.8291,50.8291,50.7222,50.7416,240950.0
2023-06-30 10:40:00,52.21,52.23,52.18,52.21,60470.0,50.7514,50.7708,50.7222,50.7514,60470.0
2023-06-30 10:45:00,52.19,52.21,52.08,52.08,106815.0,50.7319,50.7514,50.625,50.625,106815.0
2023-06-30 10:50:00,52.07,52.18,52.07,52.18,28875.0,50.6153,50.7222,50.6153,50.7222,28875.0
2023-06-30 10:55:00,52.2,52.21,52.16,52.21,35970.0,50.7416,50.7514,50.7028,50.7514,35970.0
2023-06-30 11:00:00,52.23,52.24,52.19,52.22,155345.0,50.7708,50.7805,50.7319,50.7611,155345.0
2023-06-30 11:05:00,52.22,52.25,52.22,52.25,20610.0,50.7611,50.7902,50.7611,50.7902,20610.0
2023-06-30 11:10:00,52.27,52.28,52.23,52.24,24615.0,50.8097,50.8194,50.7708,50.7805,24615.0
2023-06-30 11:15:00,52.25,52.27,52.23,52.24,21285.0,50.7902,50.8097,50.7708,50.7805,21285.0
2023-06-30 11:20:00,52.24,52.26,52.22,52.23,21530.0,50.7805,50.8,50.7611,50.7708,21530.0
2023-06-30 11:25:00,52.23,52.24,52.2,52.23,72400.0,50.7708,50.7805,50.7416,50.7708,72400.0
2023-06-30 11:30:00,52.23,52.24,52.19,52.2,128520.0,50.7708,50.7805,50.7319,50.7416,128520.0
2023-06-30 11:35:00,52.2,52.25,52.2,52.23,45640.0,50.7416,50.7902,50.7416,50.7708,45640.0
2023-06-30 11:40:00,52.23,52.28,52.23,52.26,55520.0,50.7708,50.8194,50.7708,50.8,55520.0
2023-06-30 11:45:00,52.26,52.29,52.24,52.28,57625.0,50.8,50.8291,50.7805,50.8194,57625.0
2023-06-30 11:50:00,52.28,52.28,52.23,52.24,85120.0,50.8194,50.8194,50.7708,50.7805,85120.0
2023-06-30 11:55:00,52.24,52.28,52.23,52.28,133825.0,50.7805,50.8194,50.7708,50.8194,133825.0
2023-06-30 12:00:00,52.28,52.3,52.26,52.27,55740.0,50.8194,50.8388,50.8,50.8097,55740.0
2023-06-30 12:05:00,52.26,52.28,52.26,52.27,55235.0,50.8,50.8194,50.8,50.8097,55235.0
2023-06-30 12:10:00,52.27,52.3,52.27,52.29,57525.0,50.8097,50.8388,50.8097,50.8291,57525.0
2023-06-30 12:15:00,52.28,52.31,52.28,52.3,38660.0,50.8194,50.8486,50.8194,50.8388,38660.0
2023-06-30 12:20:00,52.3,52.34,52.3,52.34,60045.0,50.8388,50.8777,50.8388,50.8777,60045.0
2023-06-30 12:25:00,52.36,52.37,52.34,52.37,12560.0,50.8972,50.9069,50.8777,50.9069,12560.0
2023-06-30 12:30:00,52.38,52.4,52.37,52.38,26260.0,50.9166,50.936,50.9069,50.9166,26260.0
2023-06-30 12:35:00,52.38,52.43,52.38,52.41,26670.0,50.9166,50.9652,50.9166,50.9458,26670.0
2023-06-30 12:40:00,52.4,52.43,52.4,52.41,27150.0,50.936,50.9652,50.936,50.9458,27150.0
2023-06-30 12:45:00,52.41,52.41,52.38,52.38,24025.0,50.9458,50.9458,50.9166,50.9166,24025.0
2023-06-30 12:50:00,52.38,52.4,52.38,52.4,92770.0,50.9166,50.936,50.9166,50.936,92770.0
2023-06-30 12:55:00,52.4,52.41,52.4,52.4,224660.0,50.936,50.9458,50.936,50.936,224660.0
2023-06-30 13:00:00,52.4,52.42,52.38,52.4,82895.0,50.936,50.9555,50.9166,50.936,82895.0
2023-06-30 13:05:00,52.4,52.42,52.39,52.41,44935.0,50.936,50.9555,50.9263,50.9458,44935.0
2023-06-30 13:10:00,52.41,52.42,52.4,52.4,57625.0,50.9458,50.9555,50.936,50.936,57625.0
2023-06-30 13:15:00,52.4,52.44,52.4,52.44,26885.0,50.936,50.9749,50.936,50.9749,26885.0
2023-06-30 13:20:00,52.43,52.43,52.41,52.42,30580.0,50.9652,50.9652,50.9458,50.9555,30580.0
2023-06-30 13:25:00,52.42,52.42,52.4,52.41,45140.0,50.9555,50.9555,50.936,50.9458,45140.0
2023-06-30 13:30:00,52.41,52.45,52.41,52.44,80555.0,50.9458,50.9846,50.9458,50.9749,80555.0
2023-06-30 13:35:00,52.44,52.44,52.4,52.4,72460.0,50.9749,50.9749,50.936,50.936,72460.0
2023-06-30 13:40:00,52.4,52.41,52.38,52.39,71585.0,50.936,50.9458,50.9166,50.9263,71585.0
2023-06-30 13:45:00,52.39,52.42,52.38,52.42,63320.0,50.9263,50.9555,50.9166,50.9555,63320.0
2023-06-30 13:50:00,52.42,52.42,52.4,52.4,56090.0,50.9555,50.9555,50.936,50.936,56090.0
2023-06-30 13:55:00,52.4,52.4,52.39,52.4,78885.0,50.936,50.936,50.9263,50.936,78885.0
2023-06-30 14:00:00,52.41,52.42,52.4,52.4,51085.0,50.9458,50.9555,50.936,50.936,51085.0
2023-06-30 14:05:00,52.4,52.43,52.39,52.43,36545.0,50.936,50.9652,50.9263,50.9652,36545.0
2023-06-30 14:10:00,52.43,52.43,52.41,52.42,57990.0,50.9652,50.9652,50.9458,50.9555,57990.0
2023-06-30 14:15:00,52.42,52.44,52.42,52.43,22090.0,50.9555,50.9749,50.9555,50.9652,22090.0
2023-06-30 14:20:00,52.43,52.43,52.41,52.41,20570.0,50.9652,50.9652,50.9458,50.9458,20570.0
2023-06-30 14:25:00,52.41,52.46,52.41,52.45,48105.0,50.9458,50.9944,50.9458,50.9846,48105.0
2023-06-30 14:30:00,52.46,52.48,52.45,52.47,54550.0,50.9944,51.0138,50.9846,51.0041,54550.0
2023-06-30 14:35:00,52.47,52.49,52.47,52.49,72895.0,51.0041,51.0235,51.0041,51.0235,72895.0
2023-06-30 14:40:00,52.49,52.51,52.48,52.51,108855.0,51.0235,51.043,51.0138,51.043,108855.0
2023-06-30 14:45:00,52.51,52.51,52.48,52.5,44900.0,51.043,51.043,51.0138,51.0333,44900.0
2023-06-30 14:50:00,52.5,52.51,52.49,52.49,50900.0,51.0333,51.043,51.0235,51.0235,50900.0
2023-06-30 14:55:00,52.5,52.5,52.45,52.47,95950.0,51.0333,51.0333,50.9846,51.0041,95950.0
2023-06-30 15:00:00,52.47,52.48,52.45,52.45,62110.0,51.0041,51.0138,50.9846,50.9846,62110.0
2023-06-30 15:05:00,52.45,52.46,52.41,52.42,67665.0,50.9846,50.9944,50.9458,50.9555,67665.0
2023-06-30 15:10:00,52.42,52.45,52.42,52.45,37990.0,50.9555,50.9846,50.9555,50.9846,37990.0
2023-06-30 15:15:00,52.45,52.48,52.45,52.47,85730.0,50.9846,51.0138,50.9846,51.0041,85730.0
2023-06-30 15:20:00,52.46,52.47,52.4,52.43,238490.0,50.9944,51.0041,50.936,50.9652,238490.0
2023-06-30 15:25:00,52.42,52.45,52.42,52.45,39910.0,50.9555,50.9846,50.9555,50.9846,39910.0
2023-06-30 15:30:00,52.45,52.45,52.39,52.4,81875.0,50.9846,50.9846,50.9263,50.936,81875.0
2023-06-30 15:35:00,52.4,52.4,52.38,52.39,74410.0,50.936,50.936,50.9166,50.9263,74410.0
2023-06-30 15:40:00,52.4,52.41,52.36,52.37,86745.0,50.936,50.9458,50.8972,50.9069,86745.0
2023-06-30 15:45:00,52.37,52.39,52.36,52.38,36630.0,50.9069,50.9263,50.8972,50.9166,36630.0
2023-06-30 15:50:00,52.38,52.41,52.37,52.4,106680.0,50.9166,50.9458,50.9069,50.936,106680.0
2023-06-30 15:55:00,52.41,52.41,52.29,52.3,317145.0,50.9458,50.9458,50.8291,50.8388,317145.0
2023-07-03 09:30:00,52.24,52.41,52.2,52.39,194210.0,50.7805,50.9458,50.7416,50.9263,194210.0
2023-07-03 09:35:00,52.42,52.49,52.39,52.44,59765.0,50.9555,51.0235,50.9263,50.9749,59765.0
2023-07-03 09:40:00,52.44,52.5,52.37,52.49,147930.0,50.9749,51.0333,50.9069,51.0235,147930.0
2023-07-03 09:45:00,52.57,52.6,52.44,52.45,105325.0,51.1013,51.1305,50.9749,50.9846,105325.0
2023-07-03 09:50:00,52.45,52.45,52.33,52.38,74835.0,50.9846,50.9846,50.868,50.9166,74835.0
2023-07-03 09:55:00,52.37,52.45,52.37,52.41,35100.0,50.9069,50.9846,50.9069,50.9458,35100.0
2023-07-03 10:00:00,52.45,52.49,52.42,52.47,63020.0,50.9846,51.0235,50.9555,51.0041,63020.0
2023-07-03 10:05:00,52.46,52.51,52.45,52.47,15215.0,50.9944,51.043,50.9846,51.0041,15215.0
2023-07-03 10:10:00,52.46,52.49,52.43,52.49,38140.0,50.9944,51.0235,50.9652,51.0235,38140.0
2023-07-03 10:15:00,52.48,52.55,52.48,52.51,55570.0,51.0138,51.0819,51.0138,51.043,55570.0
2023-07-03 10:20:00,52.53,52.56,52.48,52.52,88615.0,51.0624,51.0916,51.0138,51.0527,88615.0
2023-07-03 10:25:00,52.51,52.53,52.49,52.52,39600.0,51.043,51.0624,51.0235,51.0527,39600.0
2023-07-03 10:30:00,52.56,52.56,52.53,52.54,30935.0,51.0916,51.0916,51.0624,51.0721,30935.0
2023-07-03 10:35:00,52.53,52.59,52.47,52.58,169095.0,51.0624,51.1207,51.0041,51.111,169095.0
2023-07-03 10:40:00,52.58,52.6,52.52,52.53,80040.0,51.111,51.1305,51.0527,51.0624,80040.0
2023-07-03 10:45:00,52.53,52.54,52.5,52.52,276470.0,51.0624,51.0721,51.0333,51.0527,276470.0
2023-07-03 10:50:00,52.51,52.51,52.44,52.5,129765.0,51.043,51.043,50.9749,51.0333,129765.0
2023-07-03 10:55:00,52.5,52.53,52.45,52.47,79440.0,51.0333,51.0624,50.9846,51.0041,79440.0
2023-07-03 11:00:00,52.48,52.55,52.47,52.51,46635.0,51.0138,51.0819,51.0041,51.043,46635.0
2023-07-03 11:05:00,52.54,52.59,52.54,52.59,39365.0,51.0721,51.1207,51.0721,51.1207,39365.0
2023-07-03 11:10:00,52.59,52.6,52.54,52.54,16210.0,51.1207,51.1305,51.0721,51.0721,16210.0
2023-07-03 11:15:00,52.54,52.55,52.47,52.47,77865.0,51.0721,51.0819,51.0041,51.0041,77865.0
2023-07-03 11:20:00,52.47,52.49,52.45,52.48,25450.0,51.0041,51.0235,50.9846,51.0138,25450.0
2023-07-03 11:25:00,52.5,52.52,52.49,52.51,123005.0,51.0333,51.0527,51.0235,51.043,123005.0
2023-07-03 11:30:00,52.51,52.54,52.51,52.53,48970.0,51.043,51.0721,51.043,51.0624,48970.0
2023-07-03 11:35:00,52.53,52.54,52.52,52.54,68445.0,51.0624,51.0721,51.0527,51.0721,68445.0
2023-07-03 11:40:00,52.53,52.54,52.5,52.52,89975.0,51.0624,51.0721,51.0333,51.0527,89975.0
2023-07-03 11:45:00,52.52,52.52,52.46,52.48,48015.0,51.0527,51.0527,50.9944,51.0138,48015.0
2023-07-03 11:50:00,52.47,52.49,52.46,52.49,60180.0,51.0041,51.0235,50.9944,51.0235,60180.0
2023-07-03 11:55:00,52.49,52.49,52.46,52.47,26585.0,51.0235,51.0235,50.9944,51.0041,26585.0
2023-07-03 12:00:00,52.47,52.49,52.46,52.48,36820.0,51.0041,51.0235,50.9944,51.0138,36820.0
2023-07-03 12:05:00,52.48,52.51,52.47,52.51,39735.0,51.0138,51.043,51.0041,51.043,39735.0
2023-07-03 12:10:00,52.51,52.51,52.48,52.48,40920.0,51.043,51.043,51.0138,51.0138,40920.0
2023-07-03 12:15:00,52.49,52.5,52.43,52.46,52120.0,51.0235,51.0333,50.9652,50.9944,52120.0
2023-07-03 12:20:00,52.45,52.48,52.45,52.45,358035.0,50.9846,51.0138,50.9846,50.9846,358035.0
2023-07-03 12:25:00,52.45,52.48,52.45,52.47,96470.0,50.9846,51.0138,50.9846,51.0041,96470.0
2023-07-03 12:30:00,52.47,52.47,52.42,52.46,126680.0,51.0041,51.0041,50.9555,50.9944,126680.0
2023-07-03 12:35:00,52.46,52.5,52.46,52.48,70835.0,50.9944,51.0333,50.9944,51.0138,70835.0
2023-07-03 12:40:00,52.48,52.49,52.47,52.47,135755.0,51.0138,51.0235,51.0041,51.0041,135755.0
2023-07-03 12:45:00,52.47,52.48,52.45,52.47,105850.0,51.0041,51.0138,50.9846,51.0041,105850.0
2023-07-03 12:50:00,52.47,52.51,52.47,52.51,138960.0,51.0041,51.043,51.0041,51.043,138960.0
2023-07-03 12:55:00,52.51,52.51,52.47,52.48,268935.0,51.043,51.043,51.0041,51.0138,268935.0
2023-07-05 09:30:00,52.28,52.3,52.04,52.05,514390.0,50.8194,50.8388,50.5861,50.5958,514390.0
2023-07-05 09:35:00,52.05,52.11,51.92,52.1,92305.0,50.5958,50.6541,50.4695,50.6444,92305.0
2023-07-05 09:40:00,52.08,52.08,51.93,51.96,171325.0,50.625,50.625,50.4792,50.5083,171325.0
2023-07-05 09:45:00,51.96,52.03,51.93,52.03,61715.0,50.5083,50.5764,50.4792,50.5764,61715.0
2023-07-05 09:50:00,52.03,52.11,52.03,52.11,59095.0,50.5764,50.6541,50.5764,50.6541,59095.0
2023-07-05 09:55:00,52.11,52.12,52.04,52.12,131620.0,50.6541,50.6639,50.5861,50.6639,131620.0
2023-07-05 10:00:00,52.13,52.19,52.11,52.17,142580.0,50.6736,50.7319,50.6541,50.7125,142580.0
2023-07-05 10:05:00,52.16,52.21,52.13,52.21,63280.0,50.7028,50.7514,50.6736,50.7514,63280.0
2023-07-05 10:10:00,52.18,52.19,52.12,52.13,185875.0,50.7222,50.7319,50.6639,50.6736,185875.0
2023-07-05 10:15:00,52.13,52.18,52.11,52.16,91775.0,50.6736,50.7222,50.6541,50.7028,91775.0
2023-07-05 10:20:00,52.17,52.23,52.14,52.14,315070.0,50.7125,50.7708,50.6833,50.6833,315070.0
2023-07-05 10:25:00,52.13,52.13,52.05,52.07,30470.0,50.6736,50.6736,50.5958,50.6153,30470.0
2023-07-05 10:30:00,52.09,52.15,52.08,52.13,120465.0,50.6347,50.693,50.625,50.6736,120465.0
2023-07-05 10:35:00,52.13,52.15,52.09,52.13,158335.0,50.6736,50.693,50.6347,50.6736,158335.0
2023-07-05 10:40:00,52.13,52.16,52.11,52.11,76610.0,50.6736,50.7028,50.6541,50.6541,76610.0
2023-07-05 10:45:00,52.11,52.11,52.02,52.05,73940.0,50.6541,50.6541,50.5667,50.5958,73940.0
2023-07-05 10:50:00,52.04,52.14,52.04,52.14,293910.0,50.5861,50.6833,50.5861,50.6833,293910.0
2023-07-05 10:55:00,52.14,52.19,52.14,52.18,74085.0,50.6833,50.7319,50.6833,50.7222,74085.0
2023-07-05 11:00:00,52.19,52.21,52.17,52.18,103880.0,50.7319,50.7514,50.7125,50.7222,103880.0
2023-07-05 11:05:00,52.17,52.19,52.11,52.12,77120.0,50.7125,50.7319,50.6541,50.6639,77120.0
2023-07-05 11:10:00,52.1,52.16,52.1,52.16,145520.0,50.6444,50.7028,50.6444,50.7028,145520.0
2023-07-05 11:15:00,52.16,52.17,52.11,52.11,66705.0,50.7028,50.7125,50.6541,50.6541,66705.0
2023-07-05 11:20:00,52.12,52.2,52.12,52.18,71720.0,50.6639,50.7416,50.6639,50.7222,71720.0
2023-07-05 11:25:00,52.18,52.24,52.18,52.22,81480.0,50.7222,50.7805,50.7222,50.7611,81480.0
2023-07-05 11:30:00,52.24,52.28,52.24,52.28,41940.0,50.7805,50.8194,50.7805,50.8194,41940.0
2023-07-05 11:35:00,52.28,52.29,52.23,52.23,54340.0,50.8194,50.8291,50.7708,50.7708,54340.0
2023-07-05 11:40:00,52.23,52.24,52.21,52.24,63805.0,50.7708,50.7805,50.7514,50.7805,63805.0
2023-07-05 11:45:00,52.24,52.25,52.19,52.2,50495.0,50.7805,50.7902,50.7319,50.7416,50495.0
2023-07-05 11:50:00,52.19,52.2,52.18,52.18,30085.0,50.7319,50.7416,50.7222,50.7222,30085.0
2023-07-05 11:55:00,52.18,52.19,52.13,52.17,70675.0,50.7222,50.7319,50.6736,50.7125,70675.0
2023-07-05 12:00:00,52.17,52.21,52.16,52.2,52290.0,50.7125,50.7514,50.7028,50.7416,52290.0
2023-07-05 12:05:00,52.2,52.21,52.19,52.2,48030.0,50.7416,50.7514,50.7319,50.7416,48030.0
2023-07-05 12:10:00,52.2,52.2,52.15,52.16,44475.0,50.7416,50.7416,50.693,50.7028,44475.0
2023-07-05 12:15:00,52.16,52.16,52.14,52.15,45625.0,50.7028,50.7028,50.6833,50.693,45625.0
2023-07-05 12:20:00,52.15,52.16,52.13,52.16,26675.0,50.693,50.7028,50.6736,50.7028,26675.0
2023-07-05 12:25:00,52.16,52.16,52.12,52.13,18650.0,50.7028,50.7028,50.6639,50.6736,18650.0
2023-07-05 12:30:00,52.12,52.14,52.08,52.09,62755.0,50.6639,50.6833,50.625,50.6347,62755.0
2023-07-05 12:35:00,52.1,52.1,52.04,52.09,82465.0,50.6444,50.6444,50.5861,50.6347,82465.0
2023-07-05 12:40:00,52.08,52.09,52.07,52.07,11500.0,50.625,50.6347,50.6153,50.6153,11500.0
2023-07-05 12:45:00,52.06,52.08,52.06,52.08,22015.0,50.6055,50.625,50.6055,50.625,22015.0
2023-07-05 12:50:00,52.1,52.1,52.06,52.08,32975.0,50.6444,50.6444,50.6055,50.625,32975.0
2023-07-05 12:55:00,52.08,52.11,52.08,52.1,11420.0,50.625,50.6541,50.625,50.6444,11420.0
2023-07-05 13:00:00,52.09,52.09,52.07,52.08,12860.0,50.6347,50.6347,50.6153,50.625,12860.0
2023-07-05 13:05:00,52.08,52.09,52.07,52.07,47300.0,50.625,50.6347,50.6153,50.6153,47300.0
2023-07-05 13:10:00,52.06,52.07,52.04,52.04,62570.0,50.6055,50.6153,50.5861,50.5861,62570.0
2023-07-05 13:15:00,52.04,52.09,52.04,52.09,21660.0,50.5861,50.6347,50.5861,50.6347,21660.0
2023-07-05 13:20:00,52.09,52.13,52.08,52.13,32550.0,50.6347,50.6736,50.625,50.6736,32550.0
2023-07-05 13:25:00,52.12,52.13,52.08,52.11,82315.0,50.6639,50.6736,50.625,50.6541,82315.0
2023-07-05 13:30:00,52.1,52.11,52.08,52.08,168210.0,50.6444,50.6541,50.625,50.625,168210.0
2023-07-05 13:35:00,52.09,52.12,52.08,52.11,44535.0,50.6347,50.6639,50.625,50.6541,44535.0
2023-07-05 13:40:00,52.11,52.13,52.11,52.12,19605.0,50.6541,50.6736,50.6541,50.6639,19605.0
2023-07-05 13:45:00,52.13,52.15,52.13,52.15,32570.0,50.6736,50.693,50.6736,50.693,32570.0
2023-07-05 13:50:00,52.13,52.15,52.13,52.13,8745.0,50.6736,50.693,50.6736,50.6736,8745.0
2023-07-05 13:55:00,52.14,52.16,52.14,52.16,33790.0,50.6833,50.7028,50.6833,50.7028,33790.0
2023-07-05 14:00:00,52.16,52.17,52.13,52.14,33445.0,50.7028,50.7125,50.6736,50.6833,33445.0
2023-07-05 14:05:00,52.14,52.16,52.11,52.14,32375.0,50.6833,50.7028,50.6541,50.6833,32375.0
2023-07-05 14:10:00,52.14,52.14,52.1,52.1,22430.0,50.6833,50.6833,50.6444,50.6444,22430.0
2023-07-05 14:15:00,52.09,52.09,52.01,52.02,215165.0,50.6347,50.6347,50.5569,50.5667,215165.0
2023-07-05 14:20:00,52.02,52.02,51.99,52.0,51135.0,50.5667,50.5667,50.5375,50.5472,51135.0
2023-07-05 14:25:00,52.0,52.05,52.0,52.03,33610.0,50.5472,50.5958,50.5472,50.5764,33610.0
2023-07-05 14:30:00,52.02,52.04,52.02,52.04,55260.0,50.5667,50.5861,50.5667,50.5861,55260.0
2023-07-05 14:35:00,52.03,52.08,52.03,52.07,66305.0,50.5764,50.625,50.5764,50.6153,66305.0
2023-07-05 14:40:00,52.08,52.09,52.06,52.08,35025.0,50.625,50.6347,50.6055,50.625,35025.0
2023-07-05 14:45:00,52.08,52.1,52.08,52.1,100945.0,50.625,50.6444,50.625,50.6444,100945.0
2023-07-05 14:50:00,52.09,52.11,52.09,52.1,25130.0,50.6347,50.6541,50.6347,50.6444,25130.0
2023-07-05 14:55:00,52.1,52.13,52.08,52.12,76580.0,50.6444,50.6736,50.625,50.6639,76580.0
2023-07-05 15:00:00,52.12,52.14,52.12,52.13,36500.0,50.6639,50.6833,50.6639,50.6736,36500.0
2023-07-05 15:05:00,52.12,52.14,52.12,52.13,25665.0,50.6639,50.6833,50.6639,50.6736,25665.0
2023-07-05 15:10:00,52.12,52.14,52.12,52.14,44910.0,50.6639,50.6833,50.6639,50.6833,44910.0
2023-07-05 15:15:00,52.14,52.15,52.13,52.14,35040.0,50.6833,50.693,50.6736,50.6833,35040.0
2023-07-05 15:20:00,52.14,52.15,52.12,52.14,64690.0,50.6833,50.693,50.6639,50.6833,64690.0
2023-07-05 15:25:00,52.14,52.17,52.14,52.17,26705.0,50.6833,50.7125,50.6833,50.7125,26705.0
2023-07-05 15:30:00,52.16,52.17,52.12,52.12,71850.0,50.7028,50.7125,50.6639,50.6639,71850.0
2023-07-05 15:35:00,52.14,52.15,52.11,52.11,65380.0,50.6833,50.693,50.6541,50.6541,65380.0
2023-07-05 15:40:00,52.11,52.13,52.09,52.09,78895.0,50.6541,50.6736,50.6347,50.6347,78895.0
2023-07-05 15:45:00,52.09,52.09,52.07,52.08,62725.0,50.6347,50.6347,50.6153,50.625,62725.0
2023-07-05 15:50:00,52.08,52.08,52.03,52.04,131590.0,50.625,50.625,50.5764,50.5861,131590.0
2023-07-05 15:55:00,52.04,52.05,52.01,52.01,123610.0,50.5861,50.5958,50.5569,50.5569,123610.0
2023-07-06 09:30:00,51.5,51.54,51.33,51.52,164655.0,50.0612,50.1001,49.8959,50.0806,164655.0
2023-07-06 09:35:00,51.54,51.56,51.46,51.5,31430.0,50.1001,50.1195,50.0223,50.0612,31430.0
2023-07-06 09:40:00,51.51,51.51,51.34,51.34,37245.0,50.0709,50.0709,49.9057,49.9057,37245.0
2023-07-06 09:45:00,51.34,51.51,51.32,51.46,99190.0,49.9057,50.0709,49.8862,50.0223,99190.0
2023-07-06 09:50:00,51.44,51.48,51.4,51.4,78280.0,50.0029,50.0417,49.964,49.964,78280.0
2023-07-06 09:55:00,51.39,51.43,51.34,51.38,35025.0,49.9543,49.9931,49.9057,49.9445,35025.0
2023-07-06 10:00:00,51.38,51.41,51.31,51.32,190460.0,49.9445,49.9737,49.8765,49.8862,190460.0
2023-07-06 10:05:00,51.33,51.35,51.22,51.22,67970.0,49.8959,49.9154,49.789,49.789,67970.0
2023-07-06 10:10:00,51.23,51.28,51.2,51.26,195740.0,49.7987,49.8473,49.7696,49.8279,195740.0
2023-07-06 10:15:00,51.28,51.28,51.16,51.17,46175.0,49.8473,49.8473,49.7307,49.7404,46175.0
2023-07-06 10:20:00,51.18,51.23,51.15,51.17,37175.0,49.7501,49.7987,49.721,49.7404,37175.0
2023-07-06 10:25:00,51.18,51.19,51.09,51.09,26695.0,49.7501,49.7599,49.6626,49.6626,26695.0
2023-07-06 10:30:00,51.08,51.13,51.07,51.13,35065.0,49.6529,49.7015,49.6432,49.7015,35065.0
2023-07-06 10:35:00,51.14,51.15,51.06,51.06,10330.0,49.7112,49.721,49.6335,49.6335,10330.0
2023-07-06 10:40:00,51.05,51.1,51.05,51.1,9405.0,49.6238,49.6724,49.6238,49.6724,9405.0
2023-07-06 10:45:00,51.1,51.1,51.05,51.06,22475.0,49.6724,49.6724,49.6238,49.6335,22475.0
2023-07-06 10:50:00,51.05,51.07,51.03,51.05,46185.0,49.6238,49.6432,49.6043,49.6238,46185.0
2023-07-06 10:55:00,51.05,51.05,51.01,51.03,18025.0,49.6238,49.6238,49.5849,49.6043,18025.0
2023-07-06 11:00:00,51.04,51.06,51.01,51.03,58980.0,49.614,49.6335,49.5849,49.6043,58980.0
2023-07-06 11:05:00,51.04,51.07,51.03,51.03,35295.0,49.614,49.6432,49.6043,49.6043,35295.0
2023-07-06 11:10:00,51.04,51.05,51.01,51.03,56790.0,49.614,49.6238,49.5849,49.6043,56790.0
2023-07-06 11:15:00,51.04,51.04,50.99,51.0,49000.0,49.614,49.614,49.5654,49.5752,49000.0
2023-07-06 11:20:00,50.99,51.01,50.96,51.0,38495.0,49.5654,49.5849,49.5363,49.5752,38495.0
2023-07-06 11:25:00,50.98,51.01,50.96,50.99,23470.0,49.5557,49.5849,49.5363,49.5654,23470.0
2023-07-06 11:30:00,51.0,51.06,50.99,51.06,16375.0,49.5752,49.6335,49.5654,49.6335,16375.0
2023-07-06 11:35:00,51.08,51.08,51.03,51.05,27410.0,49.6529,49.6529,49.6043,49.6238,27410.0
2023-07-06 11:40:00,51.04,51.08,51.04,51.06,9760.0,49.614,49.6529,49.614,49.6335,9760.0
2023-07-06 11:45:00,51.08,51.1,51.03,51.08,118635.0,49.6529,49.6724,49.6043,49.6529,118635.0
2023-07-06 11:50:00,51.07,51.11,51.05,51.09,36545.0,49.6432,49.6821,49.6238,49.6626,36545.0
2023-07-06 11:55:00,51.07,51.13,51.07,51.13,50095.0,49.6432,49.7015,49.6432,49.7015,50095.0
2023-07-06 12:00:00,51.13,51.15,51.12,51.13,10480.0,49.7015,49.721,49.6918,49.7015,10480.0
2023-07-06 12:05:00,51.13,51.14,51.1,51.12,85710.0,49.7015,49.7112,49.6724,49.6918,85710.0
2023-07-06 12:10:00,51.12,51.13,51.09,51.11,33335.0,49.6918,49.7015,49.6626,49.6821,33335.0
2023-07-06 12:15:00,51.12,51.14,51.12,51.13,12050.0,49.6918,49.7112,49.6918,49.7015,12050.0
2023-07-06 12:20:00,51.14,51.15,51.12,51.14,9705.0,49.7112,49.721,49.6918,49.7112,9705.0
2023-07-06 12:25:00,51.14,51.15,51.12,51.12,9915.0,49.7112,49.721,49.6918,49.6918,9915.0
2023-07-06 12:30:00,51.13,51.18,51.13,51.17,7000.0,49.7015,49.7501,49.7015,49.7404,7000.0
2023-07-06 12:35:00,51.18,51.18,51.11,51.13,18695.0,49.7501,49.7501,49.6821,49.7015,18695.0
2023-07-06 12:40:00,51.13,51.17,51.13,51.16,12545.0,49.7015,49.7404,49.7015,49.7307,12545.0
2023-07-06 12:45:00,51.16,51.21,51.16,51.21,30265.0,49.7307,49.7793,49.7307,49.7793,30265.0
2023-07-06 12:50:00,51.23,51.23,51.21,51.21,18625.0,49.7987,49.7987,49.7793,49.7793,18625.0
2023-07-06 12:55:00,51.23,51.25,51.23,51.25,22560.0,49.7987,49.8182,49.7987,49.8182,22560.0
2023-07-06 13:00:00,51.26,51.26,51.24,51.25,36320.0,49.8279,49.8279,49.8085,49.8182,36320.0
2023-07-06 13:05:00,51.26,51.3,51.25,51.25,22070.0,49.8279,49.8668,49.8182,49.8182,22070.0
2023-07-06 13:10:00,51.28,51.29,51.27,51.28,13365.0,49.8473,49.8571,49.8376,49.8473,13365.0
2023-07-06 13:15:00,51.26,51.26,51.25,51.26,20660.0,49.8279,49.8279,49.8182,49.8279,20660.0
2023-07-06 13:20:00,51.28,51.31,51.28,51.31,11615.0,49.8473,49.8765,49.8473,49.8765,11615.0
2023-07-06 13:25:00,51.32,51.34,51.27,51.27,752175.0,49.8862,49.9057,49.8376,49.8376,752175.0
2023-07-06 13:30:00,51.29,51.3,51.28,51.3,13195.0,49.8571,49.8668,49.8473,49.8668,13195.0
2023-07-06 13:35:00,51.3,51.35,51.29,51.34,13270.0,49.8668,49.9154,49.8571,49.9057,13270.0
2023-07-06 13:40:00,51.36,51.37,51.35,51.35,12835.0,49.9251,49.9348,49.9154,49.9154,12835.0
2023-07-06 13:45:00,51.32,51.36,51.31,51.35,12515.0,49.8862,49.9251,49.8765,49.9154,12515.0
2023-07-06 13:50:00,51.36,51.36,51.33,51.33,15200.0,49.9251,49.9251,49.8959,49.8959,15200.0
2023-07-06 13:55:00,51.31,51.35,51.31,51.34,410385.0,49.8765,49.9154,49.8765,49.9057,410385.0
2023-07-06 14:00:00,51.35,51.35,51.31,51.31,11875.0,49.9154,49.9154,49.8765,49.8765,11875.0
2023-07-06 14:05:00,51.32,51.34,51.32,51.33,11030.0,49.8862,49.9057,49.8862,49.8959,11030.0
2023-07-06 14:10:00,51.31,51.32,51.29,51.29,8855.0,49.8765,49.8862,49.8571,49.8571,8855.0
2023-07-06 14:15:00,51.29,51.32,51.29,51.32,91720.0,49.8571,49.8862,49.8571,49.8862,91720.0
2023-07-06 14:20:00,51.33,51.33,51.28,51.31,9365.0,49.8959,49.8959,49.8473,49.8765,9365.0
2023-07-06 14:25:00,51.33,51.33,51.31,51.32,18485.0,49.8959,49.8959,49.8765,49.8862,18485.0
2023-07-06 14:30:00,51.32,51.34,51.32,51.34,54085.0,49.8862,49.9057,49.8862,49.9057,54085.0
2023-07-06 14:35:00,51.35,51.36,51.34,51.36,25505.0,49.9154,49.9251,49.9057,49.9251,25505.0
2023-07-06 14:40:00,51.36,51.39,51.35,51.39,14600.0,49.9251,49.9543,49.9154,49.9543,14600.0
2023-07-06 14:45:00,51.39,51.43,51.38,51.42,23135.0,49.9543,49.9931,49.9445,49.9834,23135.0
2023-07-06 14:50:00,51.43,51.43,51.4,51.43,25240.0,49.9931,49.9931,49.964,49.9931,25240.0
2023-07-06 14:55:00,51.43,51.45,51.43,51.44,36770.0,49.9931,50.0126,49.9931,50.0029,36770.0
2023-07-06 15:00:00,51.44,51.45,51.43,51.44,35400.0,50.0029,50.0126,49.9931,50.0029,35400.0
2023-07-06 15:05:00,51.43,51.45,51.42,51.43,15965.0,49.9931,50.0126,49.9834,49.9931,15965.0
2023-07-06 15:10:00,51.43,51.44,51.38,51.39,23785.0,49.9931,50.0029,49.9445,49.9543,23785.0
2023-07-06 15:15:00,51.39,51.42,51.38,51.42,29500.0,49.9543,49.9834,49.9445,49.9834,29500.0
2023-07-06 15:20:00,51.41,51.44,51.4,51.42,21875.0,49.9737,50.0029,49.964,49.9834,21875.0
2023-07-06 15:25:00,51.43,51.43,51.41,51.41,22550.0,49.9931,49.9931,49.9737,49.9737,22550.0
2023-07-06 15:30:00,51.41,51.44,51.39,51.44,36245.0,49.9737,50.0029,49.9543,50.0029,36245.0
2023-07-06 15:35:00,51.43,51.44,51.42,51.42,28880.0,49.9931,50.0029,49.9834,49.9834,28880.0
2023-07-06 15:40:00,51.42,51.42,51.38,51.39,52785.0,49.9834,49.9834,49.9445,49.9543,52785.0
2023-07-06 15:45:00,51.38,51.41,51.34,51.41,61640.0,49.9445,49.9737,49.9057,49.9737,61640.0
2023-07-06 15:50:00,51.41,51.46,51.4,51.43,138080.0,49.9737,50.0223,49.964,49.9931,138080.0
2023-07-06 15:55:00,51.44,51.48,51.44,51.45,296480.0,50.0029,50.0417,50.0029,50.0126,296480.0
2023-07-07 09:30:00,51.48,51.74,51.48,51.7,141820.0,50.0417,50.2945,50.0417,50.2556,141820.0
2023-07-07 09:35:00,51.72,51.8,51.71,51.75,78840.0,50.275,50.3528,50.2653,50.3042,78840.0
2023-07-07 09:40:00,51.69,51.79,51.67,51.72,26645.0,50.2459,50.3431,50.2264,50.275,26645.0
2023-07-07 09:45:00,51.71,51.79,51.68,51.79,62145.0,50.2653,50.3431,50.2362,50.3431,62145.0
2023-07-07 09:50:00,51.82,51.87,51.79,51.79,34145.0,50.3722,50.4209,50.3431,50.3431,34145.0
2023-07-07 09:55:00,51.78,51.83,51.78,51.83,18845.0,50.3334,50.382,50.3334,50.382,18845.0
2023-07-07 10:00:00,51.83,51.84,51.77,51.78,86925.0,50.382,50.3917,50.3236,50.3334,86925.0
2023-07-07 10:05:00,51.77,51.78,51.71,51.78,98940.0,50.3236,50.3334,50.2653,50.3334,98940.0
2023-07-07 10:10:00,51.79,51.84,51.77,51.83,31620.0,50.3431,50.3917,50.3236,50.382,31620.0
2023-07-07 10:15:00,51.82,51.82,51.72,51.81,44225.0,50.3722,50.3722,50.275,50.3625,44225.0
2023-07-07 10:20:00,51.81,51.83,51.78,51.82,17670.0,50.3625,50.382,50.3334,50.3722,17670.0
2023-07-07 10:25:00,51.8,51.86,51.78,51.86,24295.0,50.3528,50.4111,50.3334,50.4111,24295.0
2023-07-07 10:30:00,51.83,51.83,51.77,51.77,23890.0,50.382,50.382,50.3236,50.3236,23890.0
2023-07-07 10:35:00,51.81,51.91,51.81,51.89,21550.0,50.3625,50.4597,50.3625,50.4403,21550.0
2023-07-07 10:40:00,51.88,51.94,51.88,51.89,116670.0,50.4306,50.4889,50.4306,50.4403,116670.0
2023-07-07 10:45:00,51.89,51.92,51.87,51.88,111430.0,50.4403,50.4695,50.4209,50.4306,111430.0
2023-07-07 10:50:00,51.9,51.9,51.86,51.9,66295.0,50.45,50.45,50.4111,50.45,66295.0
2023-07-07 10:55:00,51.9,51.97,51.89,51.94,86535.0,50.45,50.5181,50.4403,50.4889,86535.0
2023-07-07 11:00:00,51.95,51.99,51.95,51.98,30795.0,50.4986,50.5375,50.4986,50.5278,30795.0
2023-07-07 11:05:00,51.99,52.02,51.96,51.96,52175.0,50.5375,50.5667,50.5083,50.5083,52175.0
2023-07-07 11:10:00,51.97,51.98,51.95,51.97,47375.0,50.5181,50.5278,50.4986,50.5181,47375.0
2023-07-07 11:15:00,51.97,52.01,51.97,51.99,24525.0,50.5181,50.5569,50.5181,50.5375,24525.0
2023-07-07 11:20:00,51.98,52.03,51.98,52.03,24745.0,50.5278,50.5764,50.5278,50.5764,24745.0
2023-07-07 11:25:00,52.05,52.07,52.03,52.06,24970.0,50.5958,50.6153,50.5764,50.6055,24970.0
2023-07-07 11:30:00,52.07,52.1,52.06,52.1,40430.0,50.6153,50.6444,50.6055,50.6444,40430.0
2023-07-07 11:35:00,52.11,52.12,52.06,52.08,45465.0,50.6541,50.6639,50.6055,50.625,45465.0
2023-07-07 11:40:00,52.07,52.08,52.03,52.03,63335.0,50.6153,50.625,50.5764,50.5764,63335.0
2023-07-07 11:45:00,52.04,52.06,52.04,52.05,42855.0,50.5861,50.6055,50.5861,50.5958,42855.0
2023-07-07 11:50:00,52.04,52.06,51.99,51.99,74955.0,50.5861,50.6055,50.5375,50.5375,74955.0
2023-07-07 11:55:00,52.01,52.03,52.0,52.03,76565.0,50.5569,50.5764,50.5472,50.5764,76565.0
2023-07-07 12:00:00,52.03,52.03,52.01,52.02,19830.0,50.5764,50.5764,50.5569,50.5667,19830.0
2023-07-07 12:05:00,52.02,52.03,52.01,52.01,87735.0,50.5667,50.5764,50.5569,50.5569,87735.0
2023-07-07 12:10:00,52.02,52.05,52.0,52.05,46745.0,50.5667,50.5958,50.5472,50.5958,46745.0
2023-07-07 12:15:00,52.05,52.09,52.05,52.09,43320.0,50.5958,50.6347,50.5958,50.6347,43320.0
2023-07-07 12:20:00,52.09,52.11,52.08,52.09,39215.0,50.6347,50.6541,50.625,50.6347,39215.0
2023-07-07 12:25:00,52.1,52.13,52.1,52.13,23645.0,50.6444,50.6736,50.6444,50.6736,23645.0
2023-07-07 12:30:00,52.13,52.2,52.12,52.2,71330.0,50.6736,50.7416,50.6639,50.7416,71330.0
2023-07-07 12:35:00,52.2,52.28,52.2,52.27,118075.0,50.7416,50.8194,50.7416,50.8097,118075.0
2023-07-07 12:40:00,52.27,52.35,52.27,52.35,76055.0,50.8097,50.8874,50.8097,50.8874,76055.0
2023-07-07 12:45:00,52.35,52.35,52.28,52.29,215925.0,50.8874,50.8874,50.8194,50.8291,215925.0
2023-07-07 12:50:00,52.27,52.32,52.27,52.32,53455.0,50.8097,50.8583,50.8097,50.8583,53455.0
2023-07-07 12:55:00,52.32,52.35,52.3,52.34,24455.0,50.8583,50.8874,50.8388,50.8777,24455.0
2023-07-07 13:00:00,52.34,52.36,52.33,52.36,49825.0,50.8777,50.8972,50.868,50.8972,49825.0
2023-07-07 13:05:00,52.37,52.38,52.34,52.35,57935.0,50.9069,50.9166,50.8777,50.8874,57935.0
2023-07-07 13:10:00,52.35,52.35,52.31,52.31,40195.0,50.8874,50.8874,50.8486,50.8486,40195.0
2023-07-07 13:15:00,52.3,52.34,52.3,52.34,28580.0,50.8388,50.8777,50.8388,50.8777,28580.0
2023-07-07 13:20:00,52.34,52.34,52.32,52.32,58465.0,50.8777,50.8777,50.8583,50.8583,58465.0
2023-07-07 13:25:00,52.32,52.32,52.31,52.32,59970.0,50.8583,50.8583,50.8486,50.8583,59970.0
2023-07-07 13:30:00,52.32,52.33,52.29,52.3,68125.0,50.8583,50.868,50.8291,50.8388,68125.0
2023-07-07 13:35:00,52.29,52.29,52.2,52.22,108985.0,50.8291,50.8291,50.7416,50.7611,108985.0
2023-07-07 13:40:00,52.22,52.26,52.22,52.26,46440.0,50.7611,50.8,50.7611,50.8,46440.0
2023-07-07 13:45:00,52.26,52.26,52.22,52.24,38345.0,50.8,50.8,50.7611,50.7805,38345.0
2023-07-07 13:50:00,52.23,52.25,52.22,52.23,36350.0,50.7708,50.7902,50.7611,50.7708,36350.0
2023-07-07 13:55:00,52.23,52.25,52.16,52.19,199980.0,50.7708,50.7902,50.7028,50.7319,199980.0
2023-07-07 14:00:00,52.2,52.21,52.18,52.2,18765.0,50.7416,50.7514,50.7222,50.7416,18765.0
2023-07-07 14:05:00,52.19,52.23,52.19,52.2,40125.0,50.7319,50.7708,50.7319,50.7416,40125.0
2023-07-07 14:10:00,52.21,52.22,52.19,52.22,45075.0,50.7514,50.7611,50.7319,50.7611,45075.0
2023-07-07 14:15:00,52.21,52.21,52.19,52.2,77820.0,50.7514,50.7514,50.7319,50.7416,77820.0
2023-07-07 14:20:00,52.2,52.24,52.19,52.24,33255.0,50.7416,50.7805,50.7319,50.7805,33255.0
2023-07-07 14:25:00,52.24,52.26,52.24,52.26,29950.0,50.7805,50.8,50.7805,50.8,29950.0
2023-07-07 14:30:00,52.26,52.26,52.21,52.22,60685.0,50.8,50.8,50.7514,50.7611,60685.0
2023-07-07 14:35:00,52.23,52.25,52.2,52.2,28525.0,50.7708,50.7902,50.7416,50.7416,28525.0
2023-07-07 14:40:00,52.2,52.21,52.18,52.18,32015.0,50.7416,50.7514,50.7222,50.7222,32015.0
2023-07-07 14:45:00,52.17,52.21,52.16,52.18,77290.0,50.7125,50.7514,50.7028,50.7222,77290.0
2023-07-07 14:50:00,52.19,52.2,52.17,52.18,44040.0,50.7319,50.7416,50.7125,50.7222,44040.0
2023-07-07 14:55:00,52.16,52.17,52.14,52.17,59245.0,50.7028,50.7125,50.6833,50.7125,59245.0
2023-07-07 15:00:00,52.17,52.2,52.17,52.19,53200.0,50.7125,50.7416,50.7125,50.7319,53200.0
2023-07-07 15:05:00,52.18,52.2,52.18,52.18,50195.0,50.7222,50.7416,50.7222,50.7222,50195.0
2023-07-07 15:10:00,52.18,52.2,52.17,52.17,92685.0,50.7222,50.7416,50.7125,50.7125,92685.0
2023-07-07 15:15:00,52.18,52.2,52.12,52.15,110970.0,50.7222,50.7416,50.6639,50.693,110970.0
2023-07-07 15:20:00,52.15,52.15,52.13,52.14,87275.0,50.693,50.693,50.6736,50.6833,87275.0
2023-07-07 15:25:00,52.14,52.16,52.13,52.14,48855.0,50.6833,50.7028,50.6736,50.6833,48855.0
2023-07-07 15:30:00,52.14,52.17,52.13,52.17,69420.0,50.6833,50.7125,50.6736,50.7125,69420.0
2023-07-07 15:35:00,52.17,52.17,52.06,52.06,82100.0,50.7125,50.7125,50.6055,50.6055,82100.0
2023-07-07 15:40:00,52.06,52.06,52.0,52.01,96715.0,50.6055,50.6055,50.5472,50.5569,96715.0
2023-07-07 15:45:00,51.99,52.02,51.94,51.94,68010.0,50.5375,50.5667,50.4889,50.4889,68010.0
2023-07-07 15:50:00,51.96,51.99,51.89,51.91,82420.0,50.5083,50.5375,50.4403,50.4597,82420.0
2023-07-07 15:55:00,51.9,51.94,51.88,51.94,147050.0,50.45,50.4889,50.4306,50.4889,147050.0
2023-07-10 09:30:00,51.85,52.18,51.8,52.18,223365.0,50.4014,50.7222,50.3528,50.7222,223365.0
2023-07-10 09:35:00,52.16,52.17,52.11,52.12,95410.0,50.7028,50.7125,50.6541,50.6639,95410.0
2023-07-10 09:40:00,52.19,52.28,52.18,52.28,46935.0,50.7319,50.8194,50.7222,50.8194,46935.0
2023-07-10 09:45:00,52.29,52.36,52.29,52.36,33010.0,50.8291,50.8972,50.8291,50.8972,33010.0
2023-07-10 09:50:00,52.38,52.46,52.35,52.45,24765.0,50.9166,50.9944,50.8874,50.9846,24765.0
2023-07-10 09:55:00,52.46,52.49,52.41,52.48,52020.0,50.9944,51.0235,50.9458,51.0138,52020.0
2023-07-10 10:00:00,52.49,52.57,52.49,52.57,36685.0,51.0235,51.1013,51.0235,51.1013,36685.0
2023-07-10 10:05:00,52.57,52.61,52.55,52.59,15980.0,51.1013,51.1402,51.0819,51.1207,15980.0
2023-07-10 10:10:00,52.6,52.6,52.54,52.54,2500.0,51.1305,51.1305,51.0721,51.0721,2500.0
2023-07-10 10:15:00,52.53,52.53,52.44,52.46,46280.0,51.0624,51.0624,50.9749,50.9944,46280.0
2023-07-10 10:20:00,52.46,52.48,52.45,52.45,9540.0,50.9944,51.0138,50.9846,50.9846,9540.0
2023-07-10 10:25:00,52.49,52.5,52.43,52.43,14135.0,51.0235,51.0333,50.9652,50.9652,14135.0
2023-07-10 10:30:00,52.43,52.45,52.35,52.39,127585.0,50.9652,50.9846,50.8874,50.9263,127585.0
2023-07-10 10:35:00,52.37,52.41,52.31,52.4,158770.0,50.9069,50.9458,50.8486,50.936,158770.0
2023-07-10 10:40:00,52.42,52.43,52.4,52.43,9195.0,50.9555,50.9652,50.936,50.9652,9195.0
2023-07-10 10:45:00,52.45,52.53,52.45,52.53,18745.0,50.9846,51.0624,50.9846,51.0624,18745.0
2023-07-10 10:50:00,52.51,52.51,52.42,52.42,34265.0,51.043,51.043,50.9555,50.9555,34265.0
2023-07-10 10:55:00,52.42,52.42,52.4,52.42,13805.0,50.9555,50.9555,50.936,50.9555,13805.0
2023-07-10 11:00:00,52.43,52.43,52.37,52.4,9915.0,50.9652,50.9652,50.9069,50.936,9915.0
2023-07-10 11:05:00,52.4,52.41,52.35,52.35,22500.0,50.936,50.9458,50.8874,50.8874,22500.0
2023-07-10 11:10:00,52.36,52.39,52.34,52.37,27710.0,50.8972,50.9263,50.8777,50.9069,27710.0
2023-07-10 11:15:00,52.38,52.38,52.33,52.34,11160.0,50.9166,50.9166,50.868,50.8777,11160.0
2023-07-10 11:20:00,52.33,52.38,52.33,52.38,7695.0,50.868,50.9166,50.868,50.9166,7695.0
2023-07-10 11:25:00,52.44,52.44,52.39,52.41,8305.0,50.9749,50.9749,50.9263,50.9458,8305.0
2023-07-10 11:30:00,52.4,52.43,52.39,52.41,19115.0,50.936,50.9652,50.9263,50.9458,19115.0
2023-07-10 11:35:00,52.4,52.42,52.39,52.41,12205.0,50.936,50.9555,50.9263,50.9458,12205.0
2023-07-10 11:40:00,52.42,52.42,52.4,52.4,5855.0,50.9555,50.9555,50.936,50.936,5855.0
2023-07-10 11:45:00,52.39,52.43,52.38,52.43,17130.0,50.9263,50.9652,50.9166,50.9652,17130.0
2023-07-10 11:50:00,52.43,52.46,52.43,52.45,12305.0,50.9652,50.9944,50.9652,50.9846,12305.0
2023-07-10 11:55:00,52.47,52.49,52.46,52.48,88310.0,51.0041,51.0235,50.9944,51.0138,88310.0
2023-07-10 12:00:00,52.49,52.49,52.41,52.44,57020.0,51.0235,51.0235,50.9458,50.9749,57020.0
2023-07-10 12:05:00,52.45,52.45,52.37,52.39,11845.0,50.9846,50.9846,50.9069,50.9263,11845.0
2023-07-10 12:10:00,52.4,52.42,52.39,52.42,62255.0,50.936,50.9555,50.9263,50.9555,62255.0
2023-07-10 12:15:00,52.41,52.45,52.41,52.45,32190.0,50.9458,50.9846,50.9458,50.9846,32190.0
2023-07-10 12:20:00,52.45,52.49,52.45,52.48,11460.0,50.9846,51.0235,50.9846,51.0138,11460.0
2023-07-10 12:25:00,52.49,52.5,52.48,52.49,22550.0,51.0235,51.0333,51.0138,51.0235,22550.0
2023-07-10 12:30:00,52.49,52.5,52.49,52.49,28045.0,51.0235,51.0333,51.0235,51.0235,28045.0
2023-07-10 12:35:00,52.49,52.49,52.43,52.43,13655.0,51.0235,51.0235,50.9652,50.9652,13655.0
2023-07-10 12:40:00,52.41,52.45,52.41,52.45,17260.0,50.9458,50.9846,50.9458,50.9846,17260.0
2023-07-10 12:45:00,52.46,52.51,52.46,52.51,50420.0,50.9944,51.043,50.9944,51.043,50420.0
2023-07-10 12:50:00,52.49,52.49,52.46,52.46,8285.0,51.0235,51.0235,50.9944,50.9944,8285.0
2023-07-10 12:55:00,52.46,52.47,52.45,52.45,16895.0,50.9944,51.0041,50.9846,50.9846,16895.0
2023-07-10 13:00:00,52.46,52.46,52.43,52.44,6360.0,50.9944,50.9944,50.9652,50.9749,6360.0
2023-07-10 13:05:00,52.44,52.45,52.43,52.45,16320.0,50.9749,50.9846,50.9652,50.9846,16320.0
2023-07-10 13:10:00,52.46,52.46,52.45,52.45,8735.0,50.9944,50.9944,50.9846,50.9846,8735.0
2023-07-10 13:15:00,52.46,52.49,52.46,52.49,7705.0,50.9944,51.0235,50.9944,51.0235,7705.0
2023-07-10 13:20:00,52.49,52.49,52.47,52.48,9400.0,51.0235,51.0235,51.0041,51.0138,9400.0
2023-07-10 13:25:00,52.46,52.47,52.45,52.46,11185.0,50.9944,51.0041,50.9846,50.9944,11185.0
2023-07-10 13:30:00,52.47,52.48,52.45,52.46,15370.0,51.0041,51.0138,50.9846,50.9944,15370.0
2023-07-10 13:35:00,52.47,52.49,52.45,52.47,8495.0,51.0041,51.0235,50.9846,51.0041,8495.0
2023-07-10 13:40:00,52.47,52.5,52.47,52.49,34715.0,51.0041,51.0333,51.0041,51.0235,34715.0
2023-07-10 13:45:00,52.49,52.49,52.46,52.47,30810.0,51.0235,51.0235,50.9944,51.0041,30810.0
2023-07-10 13:50:00,52.46,52.49,52.46,52.49,7405.0,50.9944,51.0235,50.9944,51.0235,7405.0
2023-07-10 13:55:00,52.49,52.49,52.48,52.48,8945.0,51.0235,51.0235,51.0138,51.0138,8945.0
2023-07-10 14:00:00,52.5,52.5,52.45,52.45,17450.0,51.0333,51.0333,50.9846,50.9846,17450.0
2023-07-10 14:05:00,52.46,52.47,52.46,52.46,22390.0,50.9944,51.0041,50.9944,50.9944,22390.0
2023-07-10 14:10:00,52.45,52.47,52.45,52.47,31415.0,50.9846,51.0041,50.9846,51.0041,31415.0
2023-07-10 14:15:00,52.48,52.5,52.47,52.5,15210.0,51.0138,51.0333,51.0041,51.0333,15210.0
2023-07-10 14:20:00,52.49,52.51,52.48,52.5,20655.0,51.0235,51.043,51.0138,51.0333,20655.0
2023-07-10 14:25:00,52.51,52.54,52.51,52.53,13010.0,51.043,51.0721,51.043,51.0624,13010.0
2023-07-10 14:30:00,52.52,52.54,52.51,52.51,38475.0,51.0527,51.0721,51.043,51.043,38475.0
2023-07-10 14:35:00,52.52,52.52,52.5,52.5,20865.0,51.0527,51.0527,51.0333,51.0333,20865.0
2023-07-10 14:40:00,52.49,52.5,52.47,52.47,15065.0,51.0235,51.0333,51.0041,51.0041,15065.0
2023-07-10 14:45:00,52.47,52.47,52.45,52.47,23140.0,51.0041,51.0041,50.9846,51.0041,23140.0
2023-07-10 14:50:00,52.47,52.49,52.47,52.49,23555.0,51.0041,51.0235,51.0041,51.0235,23555.0
2023-07-10 14:55:00,52.5,52.53,52.5,52.53,27855.0,51.0333,51.0624,51.0333,51.0624,27855.0
2023-07-10 15:00:00,52.54,52.54,52.52,52.54,30905.0,51.0721,51.0721,51.0527,51.0721,30905.0
2023-07-10 15:05:00,52.54,52.54,52.5,52.5,30980.0,51.0721,51.0721,51.0333,51.0333,30980.0
2023-07-10 15:10:00,52.49,52.51,52.48,52.5,26090.0,51.0235,51.043,51.0138,51.0333,26090.0
2023-07-10 15:15:00,52.5,52.52,52.48,52.49,36330.0,51.0333,51.0527,51.0138,51.0235,36330.0
2023-07-10 15:20:00,52.5,52.52,52.49,52.5,44205.0,51.0333,51.0527,51.0235,51.0333,44205.0
2023-07-10 15:25:00,52.49,52.51,52.48,52.5,13250.0,51.0235,51.043,51.0138,51.0333,13250.0
2023-07-10 15:30:00,52.5,52.5,52.46,52.48,14835.0,51.0333,51.0333,50.9944,51.0138,14835.0
2023-07-10 15:35:00,52.47,52.51,52.47,52.5,119935.0,51.0041,51.043,51.0041,51.0333,119935.0
2023-07-10 15:40:00,52.51,52.52,52.5,52.51,12255.0,51.043,51.0527,51.0333,51.043,12255.0
2023-07-10 15:45:00,52.51,52.53,52.51,52.51,12150.0,51.043,51.0624,51.043,51.043,12150.0
2023-07-10 15:50:00,52.51,52.55,52.47,52.54,210550.0,51.043,51.0819,51.0041,51.0721,210550.0
2023-07-10 15:55:00,52.55,52.6,52.55,52.6,603985.0,51.0819,51.1305,51.0819,51.1305,603985.0
2023-07-11 09:30:00,52.79,52.89,52.72,52.84,147915.0,51.3152,51.4124,51.2471,51.3638,147915.0
2023-07-11 09:35:00,52.85,52.85,52.7,52.75,170485.0,51.3735,51.3735,51.2277,51.2763,170485.0
2023-07-11 09:40:00,52.74,52.79,52.65,52.7,140005.0,51.2665,51.3152,51.1791,51.2277,140005.0
2023-07-11 09:45:00,52.72,52.88,52.72,52.88,83485.0,51.2471,51.4026,51.2471,51.4026,83485.0
2023-07-11 09:50:00,52.87,52.91,52.8,52.88,200805.0,51.3929,51.4318,51.3249,51.4026,200805.0
2023-07-11 09:55:00,52.89,52.92,52.87,52.92,32880.0,51.4124,51.4415,51.3929,51.4415,32880.0
2023-07-11 10:00:00,52.94,52.96,52.92,52.96,8480.0,51.461,51.4804,51.4415,51.4804,8480.0
2023-07-11 10:05:00,52.93,52.98,52.9,52.94,74730.0,51.4512,51.4998,51.4221,51.461,74730.0
2023-07-11 10:10:00,52.94,52.95,52.89,52.9,79085.0,51.461,51.4707,51.4124,51.4221,79085.0
2023-07-11 10:15:00,52.9,52.99,52.9,52.99,37795.0,51.4221,51.5096,51.4221,51.5096,37795.0
2023-07-11 10:20:00,52.99,53.02,52.95,53.02,20410.0,51.5096,51.5387,51.4707,51.5387,20410.0
2023-07-11 10:25:00,53.01,53.03,53.0,53.01,21890.0,51.529,51.5484,51.5193,51.529,21890.0
2023-07-11 10:30:00,52.99,52.99,52.87,52.87,61345.0,51.5096,51.5096,51.3929,51.3929,61345.0
2023-07-11 10:35:00,52.86,52.95,52.86,52.91,51760.0,51.3832,51.4707,51.3832,51.4318,51760.0
2023-07-11 10:40:00,52.91,52.99,52.91,52.98,24220.0,51.4318,51.5096,51.4318,51.4998,24220.0
2023-07-11 10:45:00,52.99,53.02,52.99,52.99,27090.0,51.5096,51.5387,51.5096,51.5096,27090.0
2023-07-11 10:50:00,52.99,53.02,52.97,52.98,27180.0,51.5096,51.5387,51.4901,51.4998,27180.0
2023-07-11 10:55:00,52.99,53.0,52.95,52.97,136370.0,51.5096,51.5193,51.4707,51.4901,136370.0
2023-07-11 11:00:00,52.99,53.01,52.98,52.99,16635.0,51.5096,51.529,51.4998,51.5096,16635.0
2023-07-11 11:05:00,53.0,53.0,52.94,52.95,56935.0,51.5193,51.5193,51.461,51.4707,56935.0
2023-07-11 11:10:00,52.96,53.0,52.94,53.0,43370.0,51.4804,51.5193,51.461,51.5193,43370.0
2023-07-11 11:15:00,53.0,53.01,52.92,52.93,24005.0,51.5193,51.529,51.4415,51.4512,24005.0
2023-07-11 11:20:00,52.95,52.97,52.94,52.94,10760.0,51.4707,51.4901,51.461,51.461,10760.0
2023-07-11 11:25:00,52.93,52.94,52.87,52.9,44315.0,51.4512,51.461,51.3929,51.4221,44315.0
2023-07-11 11:30:00,52.88,52.9,52.86,52.89,27595.0,51.4026,51.4221,51.3832,51.4124,27595.0
2023-07-11 11:35:00,52.88,52.93,52.88,52.93,21070.0,51.4026,51.4512,51.4026,51.4512,21070.0
2023-07-11 11:40:00,52.96,52.96,52.92,52.96,13680.0,51.4804,51.4804,51.4415,51.4804,13680.0
2023-07-11 11:45:00,52.95,52.95,52.91,52.91,14730.0,51.4707,51.4707,51.4318,51.4318,14730.0
2023-07-11 11:50:00,52.91,52.92,52.88,52.9,10615.0,51.4318,51.4415,51.4026,51.4221,10615.0
2023-07-11 11:55:00,52.88,52.93,52.88,52.9,14465.0,51.4026,51.4512,51.4026,51.4221,14465.0
2023-07-11 12:00:00,52.91,52.95,52.89,52.95,56050.0,51.4318,51.4707,51.4124,51.4707,56050.0
2023-07-11 12:05:00,52.95,52.97,52.95,52.96,2775.0,51.4707,51.4901,51.4707,51.4804,2775.0
2023-07-11 12:10:00,52.96,53.0,52.95,53.0,17165.0,51.4804,51.5193,51.4707,51.5193,17165.0
2023-07-11 12:15:00,53.0,53.03,52.99,53.01,19035.0,51.5193,51.5484,51.5096,51.529,19035.0
2023-07-11 12:20:00,53.01,53.01,52.98,52.98,50310.0,51.529,51.529,51.4998,51.4998,50310.0
2023-07-11 12:25:00,52.99,53.0,52.9,52.95,22985.0,51.5096,51.5193,51.4221,51.4707,22985.0
2023-07-11 12:30:00,52.94,52.98,52.94,52.95,7405.0,51.461,51.4998,51.461,51.4707,7405.0
2023-07-11 12:35:00,52.95,52.96,52.94,52.96,11905.0,51.4707,51.4804,51.461,51.4804,11905.0
2023-07-11 12:40:00,52.96,52.97,52.95,52.96,8115.0,51.4804,51.4901,51.4707,51.4804,8115.0
2023-07-11 12:45:00,52.96,52.98,52.96,52.96,6670.0,51.4804,51.4998,51.4804,51.4804,6670.0
2023-07-11 12:50:00,52.98,53.01,52.97,53.0,21970.0,51.4998,51.529,51.4901,51.5193,21970.0
2023-07-11 12:55:00,53.0,53.0,52.96,52.98,29690.0,51.5193,51.5193,51.4804,51.4998,29690.0
2023-07-11 13:00:00,52.98,53.01,52.96,53.01,21295.0,51.4998,51.529,51.4804,51.529,21295.0
2023-07-11 13:05:00,53.02,53.03,52.99,53.0,146250.0,51.5387,51.5484,51.5096,51.5193,146250.0
2023-07-11 13:10:00,52.98,52.98,52.95,52.95,31030.0,51.4998,51.4998,51.4707,51.4707,31030.0
2023-07-11 13:15:00,52.96,52.97,52.94,52.96,18785.0,51.4804,51.4901,51.461,51.4804,18785.0
2023-07-11 13:20:00,52.97,52.98,52.95,52.96,21150.0,51.4901,51.4998,51.4707,51.4804,21150.0
2023-07-11 13:25:00,52.96,52.99,52.96,52.99,8650.0,51.4804,51.5096,51.4804,51.5096,8650.0
2023-07-11 13:30:00,52.98,52.99,52.97,52.98,27785.0,51.4998,51.5096,51.4901,51.4998,27785.0
2023-07-11 13:35:00,52.97,52.99,52.96,52.98,25695.0,51.4901,51.5096,51.4804,51.4998,25695.0
2023-07-11 13:40:00,52.98,53.01,52.98,53.01,22540.0,51.4998,51.529,51.4998,51.529,22540.0
2023-07-11 13:45:00,53.01,53.01,52.96,53.0,42545.0,51.529,51.529,51.4804,51.5193,42545.0
2023-07-11 13:50:00,52.99,53.0,52.99,52.99,24460.0,51.5096,51.5193,51.5096,51.5096,24460.0
2023-07-11 13:55:00,52.99,53.0,52.97,52.99,15035.0,51.5096,51.5193,51.4901,51.5096,15035.0
2023-07-11 14:00:00,53.0,53.02,53.0,53.0,27075.0,51.5193,51.5387,51.5193,51.5193,27075.0
2023-07-11 14:05:00,53.01,53.01,52.99,53.0,42675.0,51.529,51.529,51.5096,51.5193,42675.0
2023-07-11 14:10:00,52.99,52.99,52.95,52.97,46185.0,51.5096,51.5096,51.4707,51.4901,46185.0
2023-07-11 14:15:00,52.97,52.97,52.94,52.96,27170.0,51.4901,51.4901,51.461,51.4804,27170.0
2023-07-11 14:20:00,52.96,52.96,52.93,52.94,24665.0,51.4804,51.4804,51.4512,51.461,24665.0
2023-07-11 14:25:00,52.95,53.02,52.94,53.02,6940.0,51.4707,51.5387,51.461,51.5387,6940.0
2023-07-11 14:30:00,53.03,53.03,52.99,53.01,47715.0,51.5484,51.5484,51.5096,51.529,47715.0
2023-07-11 14:35:00,53.0,53.01,52.99,53.0,26240.0,51.5193,51.529,51.5096,51.5193,26240.0
2023-07-11 14:40:00,53.01,53.05,53.01,53.05,29205.0,51.529,51.5679,51.529,51.5679,29205.0
2023-07-11 14:45:00,53.05,53.06,53.04,53.06,46810.0,51.5679,51.5776,51.5582,51.5776,46810.0
2023-07-11 14:50:00,53.06,53.06,53.02,53.03,62435.0,51.5776,51.5776,51.5387,51.5484,62435.0
2023-07-11 14:55:00,53.04,53.09,53.03,53.09,57880.0,51.5582,51.6068,51.5484,51.6068,57880.0
2023-07-11 15:00:00,53.09,53.11,53.09,53.1,51955.0,51.6068,51.6262,51.6068,51.6165,51955.0
2023-07-11 15:05:00,53.09,53.1,53.07,53.09,33765.0,51.6068,51.6165,51.5873,51.6068,33765.0
2023-07-11 15:10:00,53.09,53.09,53.07,53.07,47735.0,51.6068,51.6068,51.5873,51.5873,47735.0
2023-07-11 15:15:00,53.08,53.11,53.06,53.11,16990.0,51.597,51.6262,51.5776,51.6262,16990.0
2023-07-11 15:20:00,53.12,53.13,53.1,53.13,56570.0,51.6359,51.6457,51.6165,51.6457,56570.0
2023-07-11 15:25:00,53.13,53.13,53.11,53.12,60180.0,51.6457,51.6457,51.6262,51.6359,60180.0
2023-07-11 15:30:00,53.12,53.12,53.07,53.09,64095.0,51.6359,51.6359,51.5873,51.6068,64095.0
2023-07-11 15:35:00,53.09,53.13,53.09,53.1,51165.0,51.6068,51.6457,51.6068,51.6165,51165.0
2023-07-11 15:40:00,53.1,53.17,53.09,53.16,83245.0,51.6165,51.6845,51.6068,51.6748,83245.0
2023-07-11 15:45:00,53.17,53.22,53.17,53.22,127450.0,51.6845,51.7331,51.6845,51.7331,127450.0
2023-07-11 15:50:00,53.23,53.24,53.2,53.2,122955.0,51.7429,51.7526,51.7137,51.7137,122955.0
2023-07-11 15:55:00,53.2,53.21,53.17,53.17,244790.0,51.7137,51.7234,51.6845,51.6845,244790.0
2023-07-12 09:30:00,53.84,53.89,53.73,53.8,253105.0,52.3358,52.3844,52.2289,52.2969,253105.0
2023-07-12 09:35:00,53.81,53.83,53.66,53.67,197090.0,52.3067,52.3261,52.1608,52.1706,197090.0
2023-07-12 09:40:00,53.64,53.68,53.57,53.63,114650.0,52.1414,52.1803,52.0734,52.1317,114650.0
2023-07-12 09:45:00,53.62,53.69,53.56,53.61,166425.0,52.122,52.19,52.0636,52.1122,166425.0
2023-07-12 09:50:00,53.62,53.74,53.61,53.63,156215.0,52.122,52.2386,52.1122,52.1317,156215.0
2023-07-12 09:55:00,53.6,53.63,53.58,53.62,148180.0,52.1025,52.1317,52.0831,52.122,148180.0
2023-07-12 10:00:00,53.63,53.65,53.55,53.57,27115.0,52.1317,52.1511,52.0539,52.0734,27115.0
2023-07-12 10:05:00,53.55,53.59,53.52,53.58,44685.0,52.0539,52.0928,52.0248,52.0831,44685.0
2023-07-12 10:10:00,53.56,53.63,53.56,53.58,43250.0,52.0636,52.1317,52.0636,52.0831,43250.0
2023-07-12 10:15:00,53.6,53.64,53.55,53.56,40565.0,52.1025,52.1414,52.0539,52.0636,40565.0
2023-07-12 10:20:00,53.54,53.57,53.5,53.51,42200.0,52.0442,52.0734,52.0053,52.015,42200.0
2023-07-12 10:25:00,53.48,53.61,53.47,53.6,28665.0,51.9859,52.1122,51.9762,52.1025,28665.0
2023-07-12 10:30:00,53.62,53.72,53.6,53.7,65390.0,52.122,52.2192,52.1025,52.1997,65390.0
2023-07-12 10:35:00,53.72,53.72,53.65,53.68,98085.0,52.2192,52.2192,52.1511,52.1803,98085.0
2023-07-12 10:40:00,53.66,53.69,53.62,53.64,98885.0,52.1608,52.19,52.122,52.1414,98885.0
2023-07-12 10:45:00,53.66,53.68,53.62,53.65,20305.0,52.1608,52.1803,52.122,52.1511,20305.0
2023-07-12 10:50:00,53.67,53.69,53.64,53.66,28620.0,52.1706,52.19,52.1414,52.1608,28620.0
2023-07-12 10:55:00,53.66,53.71,53.66,53.7,25460.0,52.1608,52.2094,52.1608,52.1997,25460.0
2023-07-12 11:00:00,53.71,53.75,53.71,53.73,58545.0,52.2094,52.2483,52.2094,52.2289,58545.0
2023-07-12 11:05:00,53.73,53.74,53.67,53.67,22715.0,52.2289,52.2386,52.1706,52.1706,22715.0
2023-07-12 11:10:00,53.67,53.73,53.67,53.71,10890.0,52.1706,52.2289,52.1706,52.2094,10890.0
2023-07-12 11:15:00,53.69,53.72,53.68,53.72,28830.0,52.19,52.2192,52.1803,52.2192,28830.0
2023-07-12 11:20:00,53.7,53.71,53.65,53.69,33075.0,52.1997,52.2094,52.1511,52.19,33075.0
2023-07-12 11:25:00,53.68,53.71,53.68,53.69,11055.0,52.1803,52.2094,52.1803,52.19,11055.0
2023-07-12 11:30:00,53.68,53.72,53.68,53.72,24625.0,52.1803,52.2192,52.1803,52.2192,24625.0
2023-07-12 11:35:00,53.71,53.72,53.63,53.63,45165.0,52.2094,52.2192,52.1317,52.1317,45165.0
2023-07-12 11:40:00,53.62,53.62,53.5,53.59,58845.0,52.122,52.122,52.0053,52.0928,58845.0
2023-07-12 11:45:00,53.59,53.64,53.58,53.64,15960.0,52.0928,52.1414,52.0831,52.1414,15960.0
2023-07-12 11:50:00,53.64,53.65,53.59,53.6,11675.0,52.1414,52.1511,52.0928,52.1025,11675.0
2023-07-12 11:55:00,53.61,53.62,53.53,53.56,42205.0,52.1122,52.122,52.0345,52.0636,42205.0
2023-07-12 12:00:00,53.54,53.57,53.52,53.52,36985.0,52.0442,52.0734,52.0248,52.0248,36985.0
2023-07-12 12:05:00,53.54,53.55,53.51,53.52,41255.0,52.0442,52.0539,52.015,52.0248,41255.0
2023-07-12 12:10:00,53.51,53.59,53.5,53.58,14975.0,52.015,52.0928,52.0053,52.0831,14975.0
2023-07-12 12:15:00,53.58,53.59,53.5,53.5,142190.0,52.0831,52.0928,52.0053,52.0053,142190.0
2023-07-12 12:20:00,53.52,53.57,53.51,53.54,24635.0,52.0248,52.0734,52.015,52.0442,24635.0
2023-07-12 12:25:00,53.57,53.58,53.52,53.53,102785.0,52.0734,52.0831,52.0248,52.0345,102785.0
2023-07-12 12:30:00,53.54,53.57,53.53,53.57,74490.0,52.0442,52.0734,52.0345,52.0734,74490.0
2023-07-12 12:35:00,53.58,53.61,53.56,53.6,54410.0,52.0831,52.1122,52.0636,52.1025,54410.0
2023-07-12 12:40:00,53.62,53.63,53.6,53.63,30630.0,52.122,52.1317,52.1025,52.1317,30630.0
2023-07-12 12:45:00,53.63,53.63,53.6,53.63,26420.0,52.1317,52.1317,52.1025,52.1317,26420.0
2023-07-12 12:50:00,53.62,53.69,53.61,53.68,432230.0,52.122,52.19,52.1122,52.1803,432230.0
2023-07-12 12:55:00,53.7,53.7,53.65,53.65,28125.0,52.1997,52.1997,52.1511,52.1511,28125.0
2023-07-12 13:00:00,53.66,53.68,53.66,53.67,4320.0,52.1608,52.1803,52.1608,52.1706,4320.0
2023-07-12 13:05:00,53.64,53.69,53.64,53.67,12715.0,52.1414,52.19,52.1414,52.1706,12715.0
2023-07-12 13:10:00,53.66,53.7,53.66,53.69,24235.0,52.1608,52.1997,52.1608,52.19,24235.0
2023-07-12 13:15:00,53.71,53.74,53.7,53.74,28960.0,52.2094,52.2386,52.1997,52.2386,28960.0
2023-07-12 13:20:00,53.72,53.72,53.71,53.71,13005.0,52.2192,52.2192,52.2094,52.2094,13005.0
2023-07-12 13:25:00,53.71,53.73,53.71,53.72,22380.0,52.2094,52.2289,52.2094,52.2192,22380.0
2023-07-12 13:30:00,53.7,53.75,53.7,53.75,43935.0,52.1997,52.2483,52.1997,52.2483,43935.0
2023-07-12 13:35:00,53.75,53.76,53.71,53.72,47370.0,52.2483,52.2581,52.2094,52.2192,47370.0
2023-07-12 13:40:00,53.73,53.74,53.72,53.74,10460.0,52.2289,52.2386,52.2192,52.2386,10460.0
2023-07-12 13:45:00,53.73,53.74,53.72,53.72,7785.0,52.2289,52.2386,52.2192,52.2192,7785.0
2023-07-12 13:50:00,53.72,53.73,53.69,53.73,25485.0,52.2192,52.2289,52.19,52.2289,25485.0
2023-07-12 13:55:00,53.73,53.74,53.71,53.73,21540.0,52.2289,52.2386,52.2094,52.2289,21540.0
2023-07-12 14:00:00,53.74,53.75,53.7,53.75,21485.0,52.2386,52.2483,52.1997,52.2483,21485.0
2023-07-12 14:05:00,53.76,53.77,53.74,53.74,21845.0,52.2581,52.2678,52.2386,52.2386,21845.0
2023-07-12 14:10:00,53.74,53.76,53.73,53.76,24630.0,52.2386,52.2581,52.2289,52.2581,24630.0
2023-07-12 14:15:00,53.76,53.77,53.74,53.74,19885.0,52.2581,52.2678,52.2386,52.2386,19885.0
2023-07-12 14:20:00,53.75,53.77,53.74,53.75,21545.0,52.2483,52.2678,52.2386,52.2483,21545.0
2023-07-12 14:25:00,53.75,53.75,53.74,53.74,17250.0,52.2483,52.2483,52.2386,52.2386,17250.0
2023-07-12 14:30:00,53.74,53.76,53.73,53.73,16265.0,52.2386,52.2581,52.2289,52.2289,16265.0
2023-07-12 14:35:00,53.74,53.76,53.73,53.74,114875.0,52.2386,52.2581,52.2289,52.2386,114875.0
2023-07-12 14:40:00,53.74,53.74,53.71,53.73,66490.0,52.2386,52.2386,52.2094,52.2289,66490.0
2023-07-12 14:45:00,53.73,53.73,53.7,53.71,84515.0,52.2289,52.2289,52.1997,52.2094,84515.0
2023-07-12 14:50:00,53.69,53.7,53.69,53.69,16285.0,52.19,52.1997,52.19,52.19,16285.0
2023-07-12 14:55:00,53.7,53.74,53.69,53.73,80745.0,52.1997,52.2386,52.19,52.2289,80745.0
2023-07-12 15:00:00,53.74,53.74,53.68,53.71,18820.0,52.2386,52.2386,52.1803,52.2094,18820.0
2023-07-12 15:05:00,53.7,53.71,53.68,53.69,21890.0,52.1997,52.2094,52.1803,52.19,21890.0
2023-07-12 15:10:00,53.69,53.7,53.67,53.7,27080.0,52.19,52.1997,52.1706,52.1997,27080.0
2023-07-12 15:15:00,53.71,53.72,53.69,53.69,36570.0,52.2094,52.2192,52.19,52.19,36570.0
2023-07-12 15:20:00,53.66,53.67,53.58,53.58,101610.0,52.1608,52.1706,52.0831,52.0831,101610.0
2023-07-12 15:25:00,53.55,53.61,53.54,53.59,39005.0,52.0539,52.1122,52.0442,52.0928,39005.0
2023-07-12 15:30:00,53.6,53.64,53.59,53.61,21560.0,52.1025,52.1414,52.0928,52.1122,21560.0
2023-07-12 15:35:00,53.61,53.64,53.61,53.63,52895.0,52.1122,52.1414,52.1122,52.1317,52895.0
2023-07-12 15:40:00,53.63,53.67,53.62,53.67,36970.0,52.1317,52.1706,52.122,52.1706,36970.0
2023-07-12 15:45:00,53.68,53.68,53.62,53.62,28255.0,52.1803,52.1803,52.122,52.122,28255.0
2023-07-12 15:50:00,53.61,53.61,53.56,53.58,62600.0,52.1122,52.1122,52.0636,52.0831,62600.0
2023-07-12 15:55:00,53.57,53.58,53.53,53.57,444015.0,52.0734,52.0831,52.0345,52.0734,444015.0
2023-07-13 09:30:00,53.73,53.75,53.64,53.73,129535.0,52.2289,52.2483,52.1414,52.2289,129535.0
2023-07-13 09:35:00,53.72,53.72,53.54,53.61,93920.0,52.2192,52.2192,52.0442,52.1122,93920.0
2023-07-13 09:40:00,53.62,53.75,53.6,53.68,57135.0,52.122,52.2483,52.1025,52.1803,57135.0
2023-07-13 09:45:00,53.7,53.76,53.66,53.75,19710.0,52.1997,52.2581,52.1608,52.2483,19710.0
2023-07-13 09:50:00,53.73,53.83,53.72,53.82,26800.0,52.2289,52.3261,52.2192,52.3164,26800.0
2023-07-13 09:55:00,53.81,53.87,53.77,53.86,46405.0,52.3067,52.365,52.2678,52.3553,46405.0
2023-07-13 10:00:00,53.87,53.87,53.79,53.84,66730.0,52.365,52.365,52.2872,52.3358,66730.0
2023-07-13 10:05:00,53.85,53.85,53.8,53.82,26105.0,52.3455,52.3455,52.2969,52.3164,26105.0
2023-07-13 10:10:00,53.8,53.84,53.79,53.81,16140.0,52.2969,52.3358,52.2872,52.3067,16140.0
2023-07-13 10:15:00,53.8,53.81,53.73,53.75,81610.0,52.2969,52.3067,52.2289,52.2483,81610.0
2023-07-13 10:20:00,53.73,53.75,53.69,53.75,101840.0,52.2289,52.2483,52.19,52.2483,101840.0
2023-07-13 10:25:00,53.78,53.82,53.73,53.79,25185.0,52.2775,52.3164,52.2289,52.2872,25185.0
2023-07-13 10:30:00,53.79,53.85,53.78,53.84,30110.0,52.2872,52.3455,52.2775,52.3358,30110.0
2023-07-13 10:35:00,53.85,53.89,53.81,53.82,12235.0,52.3455,52.3844,52.3067,52.3164,12235.0
2023-07-13 10:40:00,53.79,53.83,53.79,53.8,32125.0,52.2872,52.3261,52.2872,52.2969,32125.0
2023-07-13 10:45:00,53.8,53.84,53.76,53.76,28580.0,52.2969,52.3358,52.2581,52.2581,28580.0
2023-07-13 10:50:00,53.76,53.76,53.74,53.74,36590.0,52.2581,52.2581,52.2386,52.2386,36590.0
2023-07-13 10:55:00,53.74,53.78,53.73,53.78,742005.0,52.2386,52.2775,52.2289,52.2775,742005.0
2023-07-13 11:00:00,53.79,53.8,53.77,53.78,37460.0,52.2872,52.2969,52.2678,52.2775,37460.0
2023-07-13 11:05:00,53.77,53.79,53.75,53.76,34045.0,52.2678,52.2872,52.2483,52.2581,34045.0
2023-07-13 11:10:00,53.76,53.78,53.72,53.73,39315.0,52.2581,52.2775,52.2192,52.2289,39315.0
2023-07-13 11:15:00,53.75,53.79,53.74,53.77,30260.0,52.2483,52.2872,52.2386,52.2678,30260.0
2023-07-13 11:20:00,53.77,53.79,53.76,53.77,13715.0,52.2678,52.2872,52.2581,52.2678,13715.0
2023-07-13 11:25:00,53.76,53.8,53.76,53.77,24805.0,52.2581,52.2969,52.2581,52.2678,24805.0
2023-07-13 11:30:00,53.77,53.78,53.74,53.75,50135.0,52.2678,52.2775,52.2386,52.2483,50135.0
2023-07-13 11:35:00,53.75,53.78,53.75,53.78,12300.0,52.2483,52.2775,52.2483,52.2775,12300.0
2023-07-13 11:40:00,53.77,53.82,53.76,53.81,15345.0,52.2678,52.3164,52.2581,52.3067,15345.0
2023-07-13 11:45:00,53.81,53.81,53.78,53.78,12860.0,52.3067,52.3067,52.2775,52.2775,12860.0
2023-07-13 11:50:00,53.78,53.81,53.78,53.81,15230.0,52.2775,52.3067,52.2775,52.3067,15230.0
2023-07-13 11:55:00,53.81,53.84,53.81,53.84,13965.0,52.3067,52.3358,52.3067,52.3358,13965.0
2023-07-13 12:00:00,53.84,53.84,53.8,53.83,25760.0,52.3358,52.3358,52.2969,52.3261,25760.0
2023-07-13 12:05:00,53.83,53.83,53.78,53.79,18820.0,52.3261,52.3261,52.2775,52.2872,18820.0
2023-07-13 12:10:00,53.79,53.8,53.76,53.8,18745.0,52.2872,52.2969,52.2581,52.2969,18745.0
2023-07-13 12:15:00,53.81,53.86,53.8,53.86,21195.0,52.3067,52.3553,52.2969,52.3553,21195.0
2023-07-13 12:20:00,53.86,53.86,53.84,53.84,36185.0,52.3553,52.3553,52.3358,52.3358,36185.0
2023-07-13 12:25:00,53.84,53.87,53.84,53.86,14585.0,52.3358,52.365,52.3358,52.3553,14585.0
2023-07-13 12:30:00,53.86,53.88,53.84,53.88,55885.0,52.3553,52.3747,52.3358,52.3747,55885.0
2023-07-13 12:35:00,53.88,53.89,53.86,53.87,13780.0,52.3747,52.3844,52.3553,52.365,13780.0
2023-07-13 12:40:00,53.87,53.88,53.85,53.87,125805.0,52.365,52.3747,52.3455,52.365,125805.0
2023-07-13 12:45:00,53.88,53.88,53.84,53.84,41205.0,52.3747,52.3747,52.3358,52.3358,41205.0
2023-07-13 12:50:00,53.85,53.86,53.83,53.83,61460.0,52.3455,52.3553,52.3261,52.3261,61460.0
2023-07-13 12:55:00,53.83,53.85,53.8,53.85,55375.0,52.3261,52.3455,52.2969,52.3455,55375.0
2023-07-13 13:00:00,53.86,53.86,53.81,53.82,28730.0,52.3553,52.3553,52.3067,52.3164,28730.0
2023-07-13 13:05:00,53.82,53.83,53.78,53.79,111070.0,52.3164,52.3261,52.2775,52.2872,111070.0
2023-07-13 13:10:00,53.78,53.83,53.78,53.82,38330.0,52.2775,52.3261,52.2775,52.3164,38330.0
2023-07-13 13:15:00,53.84,53.85,53.83,53.84,13400.0,52.3358,52.3455,52.3261,52.3358,13400.0
2023-07-13 13:20:00,53.84,53.84,53.83,53.83,15945.0,52.3358,52.3358,52.3261,52.3261,15945.0
2023-07-13 13:25:00,53.83,53.84,53.82,53.84,26190.0,52.3261,52.3358,52.3164,52.3358,26190.0
2023-07-13 13:30:00,53.85,53.85,53.84,53.84,12855.0,52.3455,52.3455,52.3358,52.3358,12855.0
2023-07-13 13:35:00,53.8,53.81,53.78,53.8,29515.0,52.2969,52.3067,52.2775,52.2969,29515.0
2023-07-13 13:40:00,53.8,53.82,53.8,53.82,16380.0,52.2969,52.3164,52.2969,52.3164,16380.0
2023-07-13 13:45:00,53.83,53.83,53.81,53.82,22670.0,52.3261,52.3261,52.3067,52.3164,22670.0
2023-07-13 13:50:00,53.82,53.84,53.81,53.84,17905.0,52.3164,52.3358,52.3067,52.3358,17905.0
2023-07-13 13:55:00,53.84,53.86,53.83,53.84,61225.0,52.3358,52.3553,52.3261,52.3358,61225.0
2023-07-13 14:00:00,53.85,53.86,53.84,53.85,30350.0,52.3455,52.3553,52.3358,52.3455,30350.0
2023-07-13 14:05:00,53.86,53.88,53.85,53.86,35515.0,52.3553,52.3747,52.3455,52.3553,35515.0
2023-07-13 14:10:00,53.86,53.86,53.84,53.85,24770.0,52.3553,52.3553,52.3358,52.3455,24770.0
2023-07-13 14:15:00,53.85,53.86,53.84,53.85,72175.0,52.3455,52.3553,52.3358,52.3455,72175.0
2023-07-13 14:20:00,53.86,53.88,53.86,53.86,55865.0,52.3553,52.3747,52.3553,52.3553,55865.0
2023-07-13 14:25:00,53.85,53.85,53.82,53.84,49695.0,52.3455,52.3455,52.3164,52.3358,49695.0
2023-07-13 14:30:00,53.84,53.86,53.83,53.85,27405.0,52.3358,52.3553,52.3261,52.3455,27405.0
2023-07-13 14:35:00,53.84,53.84,53.81,53.81,40605.0,52.3358,52.3358,52.3067,52.3067,40605.0
2023-07-13 14:40:00,53.81,53.82,53.8,53.81,50160.0,52.3067,52.3164,52.2969,52.3067,50160.0
2023-07-13 14:45:00,53.81,53.84,53.81,53.84,55850.0,52.3067,52.3358,52.3067,52.3358,55850.0
2023-07-13 14:50:00,53.85,53.85,53.83,53.83,23750.0,52.3455,52.3455,52.3261,52.3261,23750.0
2023-07-13 14:55:00,53.83,53.86,53.83,53.86,53590.0,52.3261,52.3553,52.3261,52.3553,53590.0
2023-07-13 15:00:00,53.87,53.87,53.85,53.86,62145.0,52.365,52.365,52.3455,52.3553,62145.0
2023-07-13 15:05:00,53.86,53.86,53.83,53.84,177640.0,52.3553,52.3553,52.3261,52.3358,177640.0
2023-07-13 15:10:00,53.84,53.89,53.84,53.86,56645.0,52.3358,52.3844,52.3358,52.3553,56645.0
2023-07-13 15:15:00,53.85,53.86,53.81,53.83,38635.0,52.3455,52.3553,52.3067,52.3261,38635.0
2023-07-13 15:20:00,53.84,53.86,53.84,53.85,28975.0,52.3358,52.3553,52.3358,52.3455,28975.0
2023-07-13 15:25:00,53.84,53.86,53.84,53.86,45115.0,52.3358,52.3553,52.3358,52.3553,45115.0
2023-07-13 15:30:00,53.86,53.88,53.84,53.85,45305.0,52.3553,52.3747,52.3358,52.3455,45305.0
2023-07-13 15:35:00,53.84,53.86,53.84,53.86,157165.0,52.3358,52.3553,52.3358,52.3553,157165.0
2023-07-13 15:40:00,53.86,53.9,53.85,53.9,33830.0,52.3553,52.3941,52.3455,52.3941,33830.0
2023-07-13 15:45:00,53.9,53.92,53.87,53.88,34425.0,52.3941,52.4136,52.365,52.3747,34425.0
2023-07-13 15:50:00,53.87,53.89,53.85,53.87,67065.0,52.365,52.3844,52.3455,52.365,67065.0
2023-07-13 15:55:00,53.88,53.88,53.85,53.86,227735.0,52.3747,52.3747,52.3455,52.3553,227735.0
2023-07-14 09:30:00,53.85,53.85,53.69,53.72,159730.0,52.3455,52.3455,52.19,52.2192,159730.0
2023-07-14 09:35:00,53.72,53.78,53.53,53.6,111320.0,52.2192,52.2775,52.0345,52.1025,111320.0
2023-07-14 09:40:00,53.62,53.63,53.52,53.55,104040.0,52.122,52.1317,52.0248,52.0539,104040.0
2023-07-14 09:45:00,53.55,53.61,53.52,53.55,77110.0,52.0539,52.1122,52.0248,52.0539,77110.0
2023-07-14 09:50:00,53.55,53.56,53.48,53.51,99950.0,52.0539,52.0636,51.9859,52.015,99950.0
2023-07-14 09:55:00,53.52,53.55,53.49,53.53,92500.0,52.0248,52.0539,51.9956,52.0345,92500.0
2023-07-14 10:00:00,53.52,53.53,53.42,53.46,157110.0,52.0248,52.0345,51.9275,51.9664,157110.0
2023-07-14 10:05:00,53.47,53.51,53.43,53.46,44785.0,51.9762,52.015,51.9373,51.9664,44785.0
2023-07-14 10:10:00,53.47,53.5,53.41,53.42,30555.0,51.9762,52.0053,51.9178,51.9275,30555.0
2023-07-14 10:15:00,53.42,53.46,53.38,53.39,84095.0,51.9275,51.9664,51.8887,51.8984,84095.0
2023-07-14 10:20:00,53.39,53.43,53.37,53.38,55190.0,51.8984,51.9373,51.8789,51.8887,55190.0
2023-07-14 10:25:00,53.38,53.38,53.27,53.27,118720.0,51.8887,51.8887,51.7817,51.7817,118720.0
2023-07-14 10:30:00,53.26,53.29,53.16,53.18,57715.0,51.772,51.8012,51.6748,51.6943,57715.0
2023-07-14 10:35:00,53.17,53.22,53.16,53.19,157850.0,51.6845,51.7331,51.6748,51.704,157850.0
2023-07-14 10:40:00,53.2,53.24,53.17,53.19,75185.0,51.7137,51.7526,51.6845,51.704,75185.0
2023-07-14 10:45:00,53.17,53.17,53.12,53.14,18005.0,51.6845,51.6845,51.6359,51.6554,18005.0
2023-07-14 10:50:00,53.13,53.24,53.13,53.24,43325.0,51.6457,51.7526,51.6457,51.7526,43325.0
2023-07-14 10:55:00,53.25,53.28,53.22,53.25,48060.0,51.7623,51.7915,51.7331,51.7623,48060.0
2023-07-14 11:00:00,53.27,53.27,53.21,53.25,12295.0,51.7817,51.7817,51.7234,51.7623,12295.0
2023-07-14 11:05:00,53.27,53.3,53.25,53.27,55625.0,51.7817,51.8109,51.7623,51.7817,55625.0
2023-07-14 11:10:00,53.28,53.29,53.28,53.29,10250.0,51.7915,51.8012,51.7915,51.8012,10250.0
2023-07-14 11:15:00,53.28,53.31,53.28,53.3,13675.0,51.7915,51.8206,51.7915,51.8109,13675.0
2023-07-14 11:20:00,53.3,53.31,53.28,53.3,14860.0,51.8109,51.8206,51.7915,51.8109,14860.0
2023-07-14 11:25:00,53.3,53.33,53.27,53.29,101000.0,51.8109,51.8401,51.7817,51.8012,101000.0
2023-07-14 11:30:00,53.31,53.31,53.28,53.3,19065.0,51.8206,51.8206,51.7915,51.8109,19065.0
2023-07-14 11:35:00,53.32,53.35,53.3,53.33,53430.0,51.8303,51.8595,51.8109,51.8401,53430.0
2023-07-14 11:40:00,53.33,53.33,53.26,53.28,18395.0,51.8401,51.8401,51.772,51.7915,18395.0
2023-07-14 11:45:00,53.27,53.27,53.23,53.23,14065.0,51.7817,51.7817,51.7429,51.7429,14065.0
2023-07-14 11:50:00,53.23,53.23,53.19,53.22,13815.0,51.7429,51.7429,51.704,51.7331,13815.0
2023-07-14 11:55:00,53.24,53.31,53.23,53.31,21385.0,51.7526,51.8206,51.7429,51.8206,21385.0
2023-07-14 12:00:00,53.33,53.33,53.29,53.3,15405.0,51.8401,51.8401,51.8012,51.8109,15405.0
2023-07-14 12:05:00,53.27,53.28,53.24,53.24,30225.0,51.7817,51.7915,51.7526,51.7526,30225.0
2023-07-14 12:10:00,53.22,53.24,53.22,53.24,23130.0,51.7331,51.7526,51.7331,51.7526,23130.0
2023-07-14 12:15:00,53.24,53.28,53.23,53.28,12605.0,51.7526,51.7915,51.7429,51.7915,12605.0
2023-07-14 12:20:00,53.28,53.29,53.25,53.27,67835.0,51.7915,51.8012,51.7623,51.7817,67835.0
2023-07-14 12:25:00,53.26,53.3,53.26,53.28,20005.0,51.772,51.8109,51.772,51.7915,20005.0
2023-07-14 12:30:00,53.28,53.33,53.27,53.33,12180.0,51.7915,51.8401,51.7817,51.8401,12180.0
2023-07-14 12:35:00,53.33,53.35,53.31,53.31,21995.0,51.8401,51.8595,51.8206,51.8206,21995.0
2023-07-14 12:40:00,53.3,53.34,53.3,53.34,10910.0,51.8109,51.8498,51.8109,51.8498,10910.0
2023-07-14 12:45:00,53.35,53.35,53.31,53.34,16765.0,51.8595,51.8595,51.8206,51.8498,16765.0
2023-07-14 12:50:00,53.34,53.34,53.31,53.32,7790.0,51.8498,51.8498,51.8206,51.8303,7790.0
2023-07-14 12:55:00,53.32,53.34,53.32,53.33,10815.0,51.8303,51.8498,51.8303,51.8401,10815.0
2023-07-14 13:00:00,53.35,53.36,53.29,53.33,17685.0,51.8595,51.8692,51.8012,51.8401,17685.0
2023-07-14 13:05:00,53.34,53.34,53.28,53.29,19810.0,51.8498,51.8498,51.7915,51.8012,19810.0
2023-07-14 13:10:00,53.31,53.37,53.31,53.36,9305.0,51.8206,51.8789,51.8206,51.8692,9305.0
2023-07-14 13:15:00,53.36,53.37,53.35,53.37,121180.0,51.8692,51.8789,51.8595,51.8789,121180.0
2023-07-14 13:20:00,53.37,53.39,53.34,53.34,30745.0,51.8789,51.8984,51.8498,51.8498,30745.0
2023-07-14 13:25:00,53.33,53.36,53.31,53.35,11450.0,51.8401,51.8692,51.8206,51.8595,11450.0
2023-07-14 13:30:00,53.36,53.37,53.35,53.36,31155.0,51.8692,51.8789,51.8595,51.8692,31155.0
2023-07-14 13:35:00,53.37,53.39,53.37,53.39,34000.0,51.8789,51.8984,51.8789,51.8984,34000.0
2023-07-14 13:40:00,53.38,53.4,53.38,53.38,202920.0,51.8887,51.9081,51.8887,51.8887,202920.0
2023-07-14 13:45:00,53.38,53.4,53.37,53.4,14120.0,51.8887,51.9081,51.8789,51.9081,14120.0
2023-07-14 13:50:00,53.4,53.41,53.37,53.39,31215.0,51.9081,51.9178,51.8789,51.8984,31215.0
2023-07-14 13:55:00,53.4,53.41,53.37,53.38,44000.0,51.9081,51.9178,51.8789,51.8887,44000.0
2023-07-14 14:00:00,53.38,53.4,53.38,53.38,10975.0,51.8887,51.9081,51.8887,51.8887,10975.0
2023-07-14 14:05:00,53.38,53.4,53.37,53.38,25065.0,51.8887,51.9081,51.8789,51.8887,25065.0
2023-07-14 14:10:00,53.38,53.4,53.38,53.4,13300.0,51.8887,51.9081,51.8887,51.9081,13300.0
2023-07-14 14:15:00,53.4,53.42,53.39,53.4,16640.0,51.9081,51.9275,51.8984,51.9081,16640.0
2023-07-14 14:20:00,53.41,53.41,53.35,53.36,39240.0,51.9178,51.9178,51.8595,51.8692,39240.0
2023-07-14 14:25:00,53.37,53.38,53.36,53.36,30850.0,51.8789,51.8887,51.8692,51.8692,30850.0
2023-07-14 14:30:00,53.36,53.38,53.34,53.36,29920.0,51.8692,51.8887,51.8498,51.8692,29920.0
2023-07-14 14:35:00,53.35,53.35,53.33,53.35,25215.0,51.8595,51.8595,51.8401,51.8595,25215.0
2023-07-14 14:40:00,53.35,53.37,53.35,53.35,14490.0,51.8595,51.8789,51.8595,51.8595,14490.0
2023-07-14 14:45:00,53.35,53.37,53.33,53.34,26535.0,51.8595,51.8789,51.8401,51.8498,26535.0
2023-07-14 14:50:00,53.34,53.39,53.34,53.39,28815.0,51.8498,51.8984,51.8498,51.8984,28815.0
2023-07-14 14:55:00,53.39,53.39,53.34,53.35,28300.0,51.8984,51.8984,51.8498,51.8595,28300.0
2023-07-14 15:00:00,53.34,53.34,53.28,53.29,61490.0,51.8498,51.8498,51.7915,51.8012,61490.0
2023-07-14 15:05:00,53.31,53.33,53.28,53.33,28520.0,51.8206,51.8401,51.7915,51.8401,28520.0
2023-07-14 15:10:00,53.33,53.38,53.32,53.38,25120.0,51.8401,51.8887,51.8303,51.8887,25120.0
2023-07-14 15:15:00,53.39,53.42,53.38,53.4,42130.0,51.8984,51.9275,51.8887,51.9081,42130.0
2023-07-14 15:20:00,53.4,53.4,53.37,53.38,48565.0,51.9081,51.9081,51.8789,51.8887,48565.0
2023-07-14 15:25:00,53.37,53.38,53.35,53.36,13745.0,51.8789,51.8887,51.8595,51.8692,13745.0
2023-07-14 15:30:00,53.37,53.39,53.35,53.38,27720.0,51.8789,51.8984,51.8595,51.8887,27720.0
2023-07-14 15:35:00,53.37,53.37,53.35,53.37,49050.0,51.8789,51.8789,51.8595,51.8789,49050.0
2023-07-14 15:40:00,53.38,53.39,53.35,53.35,63035.0,51.8887,51.8984,51.8595,51.8595,63035.0
2023-07-14 15:45:00,53.35,53.37,53.32,53.34,148775.0,51.8595,51.8789,51.8303,51.8498,148775.0
2023-07-14 15:50:00,53.32,53.37,53.3,53.35,133440.0,51.8303,51.8789,51.8109,51.8595,133440.0
2023-07-14 15:55:00,53.35,53.37,53.32,53.37,226140.0,51.8595,51.8789,51.8303,51.8789,226140.0
2023-07-17 09:30:00,53.24,53.32,53.17,53.26,521690.0,51.7526,51.8303,51.6845,51.772,521690.0
2023-07-17 09:35:00,53.25,53.27,53.18,53.21,65595.0,51.7623,51.7817,51.6943,51.7234,65595.0
2023-07-17 09:40:00,53.19,53.26,53.17,53.2,69860.0,51.704,51.772,51.6845,51.7137,69860.0
2023-07-17 09:45:00,53.21,53.4,53.21,53.38,220420.0,51.7234,51.9081,51.7234,51.8887,220420.0
2023-07-17 09:50:00,53.39,53.49,53.39,53.47,102285.0,51.8984,51.9956,51.8984,51.9762,102285.0
2023-07-17 09:55:00,53.45,53.5,53.4,53.46,102325.0,51.9567,52.0053,51.9081,51.9664,102325.0
2023-07-17 10:00:00,53.46,53.53,53.46,53.47,117310.0,51.9664,52.0345,51.9664,51.9762,117310.0
2023-07-17 10:05:00,53.49,53.54,53.46,53.49,34865.0,51.9956,52.0442,51.9664,51.9956,34865.0
2023-07-17 10:10:00,53.44,53.52,53.44,53.51,37520.0,51.947,52.0248,51.947,52.015,37520.0
2023-07-17 10:15:00,53.52,53.53,53.49,53.49,38730.0,52.0248,52.0345,51.9956,51.9956,38730.0
2023-07-17 10:20:00,53.5,53.52,53.47,53.48,34725.0,52.0053,52.0248,51.9762,51.9859,34725.0
2023-07-17 10:25:00,53.47,53.49,53.45,53.47,37455.0,51.9762,51.9956,51.9567,51.9762,37455.0
2023-07-17 10:30:00,53.49,53.52,53.46,53.46,34110.0,51.9956,52.0248,51.9664,51.9664,34110.0
2023-07-17 10:35:00,53.47,53.49,53.41,53.49,86250.0,51.9762,51.9956,51.9178,51.9956,86250.0
2023-07-17 10:40:00,53.49,53.55,53.49,53.55,65655.0,51.9956,52.0539,51.9956,52.0539,65655.0
2023-07-17 10:45:00,53.56,53.61,53.54,53.6,73535.0,52.0636,52.1122,52.0442,52.1025,73535.0
2023-07-17 10:50:00,53.59,53.59,53.55,53.57,39690.0,52.0928,52.0928,52.0539,52.0734,39690.0
2023-07-17 10:55:00,53.57,53.58,53.51,53.53,127495.0,52.0734,52.0831,52.015,52.0345,127495.0
2023-07-17 11:00:00,53.52,53.56,53.51,53.54,30635.0,52.0248,52.0636,52.015,52.0442,30635.0
2023-07-17 11:05:00,53.53,53.53,53.5,53.52,49905.0,52.0345,52.0345,52.0053,52.0248,49905.0
2023-07-17 11:10:00,53.52,53.56,53.5,53.55,23415.0,52.0248,52.0636,52.0053,52.0539,23415.0
2023-07-17 11:15:00,53.55,53.59,53.55,53.58,20575.0,52.0539,52.0928,52.0539,52.0831,20575.0
2023-07-17 11:20:00,53.6,53.61,53.57,53.61,34360.0,52.1025,52.1122,52.0734,52.1122,34360.0
2023-07-17 11:25:00,53.6,53.63,53.59,53.61,25245.0,52.1025,52.1317,52.0928,52.1122,25245.0
2023-07-17 11:30:00,53.61,53.63,53.59,53.63,33025.0,52.1122,52.1317,52.0928,52.1317,33025.0
2023-07-17 11:35:00,53.64,53.68,53.64,53.64,44345.0,52.1414,52.1803,52.1414,52.1414,44345.0
2023-07-17 11:40:00,53.65,53.69,53.64,53.69,26130.0,52.1511,52.19,52.1414,52.19,26130.0
2023-07-17 11:45:00,53.69,53.72,53.69,53.7,43355.0,52.19,52.2192,52.19,52.1997,43355.0
2023-07-17 11:50:00,53.7,53.73,53.69,53.7,52675.0,52.1997,52.2289,52.19,52.1997,52675.0
2023-07-17 11:55:00,53.7,53.74,53.7,53.71,55775.0,52.1997,52.2386,52.1997,52.2094,55775.0
2023-07-17 12:00:00,53.7,53.73,53.7,53.72,98710.0,52.1997,52.2289,52.1997,52.2192,98710.0
2023-07-17 12:05:00,53.72,53.75,53.72,53.75,49115.0,52.2192,52.2483,52.2192,52.2483,49115.0
2023-07-17 12:10:00,53.77,53.8,53.77,53.77,38500.0,52.2678,52.2969,52.2678,52.2678,38500.0
2023-07-17 12:15:00,53.77,53.78,53.71,53.73,31090.0,52.2678,52.2775,52.2094,52.2289,31090.0
2023-07-17 12:20:00,53.72,53.75,53.71,53.74,21270.0,52.2192,52.2483,52.2094,52.2386,21270.0
2023-07-17 12:25:00,53.75,53.75,53.72,53.73,22875.0,52.2483,52.2483,52.2192,52.2289,22875.0
2023-07-17 12:30:00,53.73,53.76,53.73,53.74,16050.0,52.2289,52.2581,52.2289,52.2386,16050.0
2023-07-17 12:35:00,53.74,53.74,53.72,53.73,34105.0,52.2386,52.2386,52.2192,52.2289,34105.0
2023-07-17 12:40:00,53.73,53.76,53.72,53.76,33390.0,52.2289,52.2581,52.2192,52.2581,33390.0
2023-07-17 12:45:00,53.76,53.77,53.72,53.73,29155.0,52.2581,52.2678,52.2192,52.2289,29155.0
2023-07-17 12:50:00,53.73,53.74,53.72,53.73,19395.0,52.2289,52.2386,52.2192,52.2289,19395.0
2023-07-17 12:55:00,53.75,53.75,53.73,53.74,27990.0,52.2483,52.2483,52.2289,52.2386,27990.0
2023-07-17 13:00:00,53.74,53.75,53.72,53.73,27555.0,52.2386,52.2483,52.2192,52.2289,27555.0
2023-07-17 13:05:00,53.73,53.74,53.69,53.7,68480.0,52.2289,52.2386,52.19,52.1997,68480.0
2023-07-17 13:10:00,53.71,53.73,53.71,53.71,67355.0,52.2094,52.2289,52.2094,52.2094,67355.0
2023-07-17 13:15:00,53.72,53.74,53.72,53.74,12875.0,52.2192,52.2386,52.2192,52.2386,12875.0
2023-07-17 13:20:00,53.73,53.74,53.72,53.72,26190.0,52.2289,52.2386,52.2192,52.2192,26190.0
2023-07-17 13:25:00,53.73,53.75,53.73,53.74,10585.0,52.2289,52.2483,52.2289,52.2386,10585.0
2023-07-17 13:30:00,53.74,53.76,53.73,53.76,35755.0,52.2386,52.2581,52.2289,52.2581,35755.0
2023-07-17 13:35:00,53.76,53.77,53.76,53.77,21760.0,52.2581,52.2678,52.2581,52.2678,21760.0
2023-07-17 13:40:00,53.75,53.75,53.73,53.73,26290.0,52.2483,52.2483,52.2289,52.2289,26290.0
2023-07-17 13:45:00,53.73,53.75,53.72,53.75,12095.0,52.2289,52.2483,52.2192,52.2483,12095.0
2023-07-17 13:50:00,53.75,53.75,53.71,53.71,34685.0,52.2483,52.2483,52.2094,52.2094,34685.0
2023-07-17 13:55:00,53.71,53.73,53.71,53.73,21575.0,52.2094,52.2289,52.2094,52.2289,21575.0
2023-07-17 14:00:00,53.73,53.74,53.71,53.72,20055.0,52.2289,52.2386,52.2094,52.2192,20055.0
2023-07-17 14:05:00,53.72,53.74,53.72,53.73,18730.0,52.2192,52.2386,52.2192,52.2289,18730.0
2023-07-17 14:10:00,53.73,53.76,53.72,53.76,35340.0,52.2289,52.2581,52.2192,52.2581,35340.0
2023-07-17 14:15:00,53.76,53.77,53.74,53.74,44580.0,52.2581,52.2678,52.2386,52.2386,44580.0
2023-07-17 14:20:00,53.74,53.78,53.74,53.78,19760.0,52.2386,52.2775,52.2386,52.2775,19760.0
2023-07-17 14:25:00,53.78,53.79,53.77,53.77,21215.0,52.2775,52.2872,52.2678,52.2678,21215.0
2023-07-17 14:30:00,53.76,53.77,53.73,53.74,162530.0,52.2581,52.2678,52.2289,52.2386,162530.0
2023-07-17 14:35:00,53.73,53.76,53.7,53.7,139880.0,52.2289,52.2581,52.1997,52.1997,139880.0
2023-07-17 14:40:00,53.71,53.73,53.7,53.73,13610.0,52.2094,52.2289,52.1997,52.2289,13610.0
2023-07-17 14:45:00,53.73,53.74,53.73,53.74,43515.0,52.2289,52.2386,52.2289,52.2386,43515.0
2023-07-17 14:50:00,53.74,53.76,53.74,53.76,95225.0,52.2386,52.2581,52.2386,52.2581,95225.0
2023-07-17 14:55:00,53.76,53.76,53.75,53.75,27855.0,52.2581,52.2581,52.2483,52.2483,27855.0
2023-07-17 15:00:00,53.75,53.77,53.75,53.75,14785.0,52.2483,52.2678,52.2483,52.2483,14785.0
2023-07-17 15:05:00,53.75,53.76,53.74,53.74,42585.0,52.2483,52.2581,52.2386,52.2386,42585.0
2023-07-17 15:10:00,53.74,53.77,53.74,53.77,25800.0,52.2386,52.2678,52.2386,52.2678,25800.0
2023-07-17 15:15:00,53.76,53.82,53.74,53.81,83830.0,52.2581,52.3164,52.2386,52.3067,83830.0
2023-07-17 15:20:00,53.82,53.82,53.76,53.79,139295.0,52.3164,52.3164,52.2581,52.2872,139295.0
2023-07-17 15:25:00,53.79,53.8,53.77,53.78,68980.0,52.2872,52.2969,52.2678,52.2775,68980.0
2023-07-17 15:30:00,53.78,53.78,53.72,53.74,88590.0,52.2775,52.2775,52.2192,52.2386,88590.0
2023-07-17 15:35:00,53.74,53.77,53.74,53.76,44165.0,52.2386,52.2678,52.2386,52.2581,44165.0
2023-07-17 15:40:00,53.77,53.78,53.75,53.75,30715.0,52.2678,52.2775,52.2483,52.2483,30715.0
2023-07-17 15:45:00,53.75,53.76,53.72,53.72,94290.0,52.2483,52.2581,52.2192,52.2192,94290.0
2023-07-17 15:50:00,53.72,53.74,53.69,53.72,201285.0,52.2192,52.2386,52.19,52.2192,201285.0
2023-07-17 15:55:00,53.72,53.73,53.67,53.69,150165.0,52.2192,52.2289,52.1706,52.19,150165.0
2023-07-18 09:30:00,53.68,53.8,53.63,53.79,216425.0,52.1803,52.2969,52.1317,52.2872,216425.0
2023-07-18 09:35:00,53.8,53.93,53.8,53.9,189115.0,52.2969,52.4233,52.2969,52.3941,189115.0
2023-07-18 09:40:00,53.91,54.04,53.89,54.03,112910.0,52.4039,52.5302,52.3844,52.5205,112910.0
2023-07-18 09:45:00,54.04,54.06,53.98,54.05,184095.0,52.5302,52.5497,52.4719,52.5399,184095.0
2023-07-18 09:50:00,54.06,54.12,54.05,54.12,120275.0,52.5497,52.608,52.5399,52.608,120275.0
2023-07-18 09:55:00,54.11,54.18,54.11,54.16,96960.0,52.5983,52.6663,52.5983,52.6469,96960.0
2023-07-18 10:00:00,54.16,54.24,54.14,54.24,56300.0,52.6469,52.7246,52.6274,52.7246,56300.0
2023-07-18 10:05:00,54.25,54.27,54.23,54.25,161705.0,52.7344,52.7538,52.7149,52.7344,161705.0
2023-07-18 10:10:00,54.25,54.27,54.22,54.24,157085.0,52.7344,52.7538,52.7052,52.7246,157085.0
2023-07-18 10:15:00,54.25,54.25,54.15,54.2,157225.0,52.7344,52.7344,52.6372,52.6858,157225.0
2023-07-18 10:20:00,54.2,54.25,54.18,54.24,177665.0,52.6858,52.7344,52.6663,52.7246,177665.0
2023-07-18 10:25:00,54.23,54.27,54.2,54.23,128260.0,52.7149,52.7538,52.6858,52.7149,128260.0
2023-07-18 10:30:00,54.23,54.24,54.08,54.08,129755.0,52.7149,52.7246,52.5691,52.5691,129755.0
2023-07-18 10:35:00,54.09,54.14,54.08,54.12,122315.0,52.5788,52.6274,52.5691,52.608,122315.0
2023-07-18 10:40:00,54.12,54.15,54.1,54.11,100595.0,52.608,52.6372,52.5886,52.5983,100595.0
2023-07-18 10:45:00,54.12,54.16,54.11,54.16,46900.0,52.608,52.6469,52.5983,52.6469,46900.0
2023-07-18 10:50:00,54.15,54.18,54.14,54.15,51590.0,52.6372,52.6663,52.6274,52.6372,51590.0
2023-07-18 10:55:00,54.16,54.17,54.1,54.13,71930.0,52.6469,52.6566,52.5886,52.6177,71930.0
2023-07-18 11:00:00,54.13,54.15,54.1,54.12,74585.0,52.6177,52.6372,52.5886,52.608,74585.0
2023-07-18 11:05:00,54.14,54.15,54.11,54.13,42665.0,52.6274,52.6372,52.5983,52.6177,42665.0
2023-07-18 11:10:00,54.13,54.19,54.13,54.19,36560.0,52.6177,52.676,52.6177,52.676,36560.0
2023-07-18 11:15:00,54.19,54.2,54.17,54.2,44505.0,52.676,52.6858,52.6566,52.6858,44505.0
2023-07-18 11:20:00,54.2,54.22,54.19,54.2,42045.0,52.6858,52.7052,52.676,52.6858,42045.0
2023-07-18 11:25:00,54.2,54.23,54.18,54.22,33785.0,52.6858,52.7149,52.6663,52.7052,33785.0
2023-07-18 11:30:00,54.21,54.21,54.13,54.14,70155.0,52.6955,52.6955,52.6177,52.6274,70155.0
2023-07-18 11:35:00,54.13,54.15,54.11,54.14,59485.0,52.6177,52.6372,52.5983,52.6274,59485.0
2023-07-18 11:40:00,54.15,54.15,54.05,54.06,100230.0,52.6372,52.6372,52.5399,52.5497,100230.0
2023-07-18 11:45:00,54.05,54.08,54.03,54.06,128585.0,52.5399,52.5691,52.5205,52.5497,128585.0
2023-07-18 11:50:00,54.07,54.07,54.02,54.06,133945.0,52.5594,52.5594,52.5108,52.5497,133945.0
2023-07-18 11:55:00,54.06,54.13,54.05,54.12,102685.0,52.5497,52.6177,52.5399,52.608,102685.0
2023-07-18 12:00:00,54.12,54.14,54.05,54.05,64925.0,52.608,52.6274,52.5399,52.5399,64925.0
2023-07-18 12:05:00,54.06,54.06,54.01,54.01,117960.0,52.5497,52.5497,52.5011,52.5011,117960.0
2023-07-18 12:10:00,54.01,54.04,53.99,54.02,66265.0,52.5011,52.5302,52.4816,52.5108,66265.0
2023-07-18 12:15:00,54.02,54.05,54.02,54.04,40245.0,52.5108,52.5399,52.5108,52.5302,40245.0
2023-07-18 12:20:00,54.05,54.06,53.96,53.96,66850.0,52.5399,52.5497,52.4525,52.4525,66850.0
2023-07-18 12:25:00,53.97,54.01,53.97,54.0,41765.0,52.4622,52.5011,52.4622,52.4913,41765.0
2023-07-18 12:30:00,54.0,54.0,53.96,53.97,38865.0,52.4913,52.4913,52.4525,52.4622,38865.0
2023-07-18 12:35:00,53.96,54.02,53.96,54.01,27515.0,52.4525,52.5108,52.4525,52.5011,27515.0
2023-07-18 12:40:00,54.01,54.03,54.0,54.02,33545.0,52.5011,52.5205,52.4913,52.5108,33545.0
2023-07-18 12:45:00,54.02,54.02,53.99,54.02,39605.0,52.5108,52.5108,52.4816,52.5108,39605.0
2023-07-18 12:50:00,54.02,54.04,54.02,54.03,32355.0,52.5108,52.5302,52.5108,52.5205,32355.0
2023-07-18 12:55:00,54.04,54.06,54.03,54.05,31195.0,52.5302,52.5497,52.5205,52.5399,31195.0
2023-07-18 13:00:00,54.06,54.1,54.06,54.09,48285.0,52.5497,52.5886,52.5497,52.5788,48285.0
2023-07-18 13:05:00,54.1,54.1,54.07,54.08,28060.0,52.5886,52.5886,52.5594,52.5691,28060.0
2023-07-18 13:10:00,54.09,54.09,54.06,54.07,25885.0,52.5788,52.5788,52.5497,52.5594,25885.0
2023-07-18 13:15:00,54.08,54.1,54.05,54.08,97600.0,52.5691,52.5886,52.5399,52.5691,97600.0
2023-07-18 13:20:00,54.08,54.1,54.08,54.09,30475.0,52.5691,52.5886,52.5691,52.5788,30475.0
2023-07-18 13:25:00,54.08,54.09,54.06,54.07,36075.0,52.5691,52.5788,52.5497,52.5594,36075.0
2023-07-18 13:30:00,54.07,54.07,54.03,54.03,40170.0,52.5594,52.5594,52.5205,52.5205,40170.0
2023-07-18 13:35:00,54.03,54.06,54.02,54.05,26980.0,52.5205,52.5497,52.5108,52.5399,26980.0
2023-07-18 13:40:00,54.04,54.08,54.04,54.07,35495.0,52.5302,52.5691,52.5302,52.5594,35495.0
2023-07-18 13:45:00,54.07,54.08,54.04,54.07,67740.0,52.5594,52.5691,52.5302,52.5594,67740.0
2023-07-18 13:50:00,54.08,54.1,54.07,54.08,33920.0,52.5691,52.5886,52.5594,52.5691,33920.0
2023-07-18 13:55:00,54.08,54.08,54.06,54.06,28130.0,52.5691,52.5691,52.5497,52.5497,28130.0
2023-07-18 14:00:00,54.06,54.1,54.06,54.1,44560.0,52.5497,52.5886,52.5497,52.5886,44560.0
2023-07-18 14:05:00,54.09,54.11,54.08,54.1,56790.0,52.5788,52.5983,52.5691,52.5886,56790.0
2023-07-18 14:10:00,54.1,54.12,54.1,54.1,44365.0,52.5886,52.608,52.5886,52.5886,44365.0
2023-07-18 14:15:00,54.1,54.11,54.09,54.1,52430.0,52.5886,52.5983,52.5788,52.5886,52430.0
2023-07-18 14:20:00,54.1,54.12,54.09,54.11,100390.0,52.5886,52.608,52.5788,52.5983,100390.0
2023-07-18 14:25:00,54.12,54.17,54.1,54.16,60975.0,52.608,52.6566,52.5886,52.6469,60975.0
2023-07-18 14:30:00,54.16,54.18,54.15,54.15,47020.0,52.6469,52.6663,52.6372,52.6372,47020.0
2023-07-18 14:35:00,54.15,54.15,54.1,54.11,30020.0,52.6372,52.6372,52.5886,52.5983,30020.0
2023-07-18 14:40:00,54.11,54.11,54.09,54.1,34165.0,52.5983,52.5983,52.5788,52.5886,34165.0
2023-07-18 14:45:00,54.11,54.16,54.11,54.15,21885.0,52.5983,52.6469,52.5983,52.6372,21885.0
2023-07-18 14:50:00,54.15,54.15,54.11,54.12,26005.0,52.6372,52.6372,52.5983,52.608,26005.0
2023-07-18 14:55:00,54.11,54.13,54.1,54.13,93255.0,52.5983,52.6177,52.5886,52.6177,93255.0
2023-07-18 15:00:00,54.14,54.15,54.1,54.15,79770.0,52.6274,52.6372,52.5886,52.6372,79770.0
2023-07-18 15:05:00,54.16,54.18,54.15,54.18,65140.0,52.6469,52.6663,52.6372,52.6663,65140.0
2023-07-18 15:10:00,54.18,54.23,54.18,54.22,72005.0,52.6663,52.7149,52.6663,52.7052,72005.0
2023-07-18 15:15:00,54.23,54.25,54.21,54.23,47640.0,52.7149,52.7344,52.6955,52.7149,47640.0
2023-07-18 15:20:00,54.23,54.24,54.2,54.23,43320.0,52.7149,52.7246,52.6858,52.7149,43320.0
2023-07-18 15:25:00,54.24,54.24,54.21,54.21,38420.0,52.7246,52.7246,52.6955,52.6955,38420.0
2023-07-18 15:30:00,54.21,54.22,54.16,54.18,54780.0,52.6955,52.7052,52.6469,52.6663,54780.0
2023-07-18 15:35:00,54.17,54.18,54.15,54.17,65170.0,52.6566,52.6663,52.6372,52.6566,65170.0
2023-07-18 15:40:00,54.18,54.22,54.18,54.21,74335.0,52.6663,52.7052,52.6663,52.6955,74335.0
2023-07-18 15:45:00,54.2,54.23,54.19,54.21,88170.0,52.6858,52.7149,52.676,52.6955,88170.0
2023-07-18 15:50:00,54.22,54.25,54.19,54.21,136650.0,52.7052,52.7344,52.676,52.6955,136650.0
2023-07-18 15:55:00,54.21,54.22,54.18,54.21,232530.0,52.6955,52.7052,52.6663,52.6955,232530.0
2023-07-19 09:30:00,54.38,54.54,54.33,54.47,356475.0,52.8607,53.0163,52.8121,52.9482,356475.0
2023-07-19 09:35:00,54.48,54.52,54.3,54.32,119250.0,52.9579,52.9968,52.783,52.8024,119250.0
2023-07-19 09:40:00,54.34,54.34,54.23,54.29,287515.0,52.8218,52.8218,52.7149,52.7732,287515.0
2023-07-19 09:45:00,54.28,54.32,54.24,54.29,96385.0,52.7635,52.8024,52.7246,52.7732,96385.0
2023-07-19 09:50:00,54.32,54.38,54.31,54.37,122465.0,52.8024,52.8607,52.7927,52.851,122465.0
2023-07-19 09:55:00,54.37,54.44,54.36,54.43,150210.0,52.851,52.9191,52.8413,52.9093,150210.0
2023-07-19 10:00:00,54.43,54.44,54.38,54.4,85730.0,52.9093,52.9191,52.8607,52.8802,85730.0
2023-07-19 10:05:00,54.4,54.43,54.35,54.43,136125.0,52.8802,52.9093,52.8316,52.9093,136125.0
2023-07-19 10:10:00,54.43,54.46,54.41,54.42,154770.0,52.9093,52.9385,52.8899,52.8996,154770.0
2023-07-19 10:15:00,54.42,54.48,54.38,54.47,126290.0,52.8996,52.9579,52.8607,52.9482,126290.0
2023-07-19 10:20:00,54.46,54.48,54.45,54.45,118000.0,52.9385,52.9579,52.9288,52.9288,118000.0
2023-07-19 10:25:00,54.45,54.47,54.38,54.4,135640.0,52.9288,52.9482,52.8607,52.8802,135640.0
2023-07-19 10:30:00,54.4,54.42,54.36,54.37,120845.0,52.8802,52.8996,52.8413,52.851,120845.0
2023-07-19 10:35:00,54.36,54.37,54.26,54.28,127535.0,52.8413,52.851,52.7441,52.7635,127535.0
2023-07-19 10:40:00,54.27,54.35,54.26,54.29,112355.0,52.7538,52.8316,52.7441,52.7732,112355.0
2023-07-19 10:45:00,54.28,54.32,54.24,54.25,72495.0,52.7635,52.8024,52.7246,52.7344,72495.0
2023-07-19 10:50:00,54.26,54.31,54.18,54.2,118410.0,52.7441,52.7927,52.6663,52.6858,118410.0
2023-07-19 10:55:00,54.2,54.28,54.14,54.24,163240.0,52.6858,52.7635,52.6274,52.7246,163240.0
2023-07-19 11:00:00,54.24,54.26,54.21,54.24,83630.0,52.7246,52.7441,52.6955,52.7246,83630.0
2023-07-19 11:05:00,54.26,54.28,54.24,54.24,13710.0,52.7441,52.7635,52.7246,52.7246,13710.0
2023-07-19 11:10:00,54.26,54.26,54.21,54.22,27140.0,52.7441,52.7441,52.6955,52.7052,27140.0
2023-07-19 11:15:00,54.21,54.27,54.2,54.26,46275.0,52.6955,52.7538,52.6858,52.7441,46275.0
2023-07-19 11:20:00,54.27,54.28,54.24,54.26,41980.0,52.7538,52.7635,52.7246,52.7441,41980.0
2023-07-19 11:25:00,54.26,54.31,54.24,54.3,71660.0,52.7441,52.7927,52.7246,52.783,71660.0
2023-07-19 11:30:00,54.31,54.34,54.3,54.33,57470.0,52.7927,52.8218,52.783,52.8121,57470.0
2023-07-19 11:35:00,54.33,54.35,54.29,54.32,227425.0,52.8121,52.8316,52.7732,52.8024,227425.0
2023-07-19 11:40:00,54.32,54.35,54.31,54.35,34250.0,52.8024,52.8316,52.7927,52.8316,34250.0
2023-07-19 11:45:00,54.34,54.36,54.33,54.33,51395.0,52.8218,52.8413,52.8121,52.8121,51395.0
2023-07-19 11:50:00,54.32,54.32,54.27,54.31,85885.0,52.8024,52.8024,52.7538,52.7927,85885.0
2023-07-19 11:55:00,54.31,54.34,54.31,54.34,62025.0,52.7927,52.8218,52.7927,52.8218,62025.0
2023-07-19 12:00:00,54.34,54.36,54.29,54.31,152240.0,52.8218,52.8413,52.7732,52.7927,152240.0
2023-07-19 12:05:00,54.31,54.33,54.28,54.33,61300.0,52.7927,52.8121,52.7635,52.8121,61300.0
2023-07-19 12:10:00,54.33,54.35,54.31,54.33,60455.0,52.8121,52.8316,52.7927,52.8121,60455.0
2023-07-19 12:15:00,54.33,54.38,54.33,54.38,102165.0,52.8121,52.8607,52.8121,52.8607,102165.0
2023-07-19 12:20:00,54.38,54.38,54.3,54.34,45985.0,52.8607,52.8607,52.783,52.8218,45985.0
2023-07-19 12:25:00,54.34,54.35,54.29,54.29,52630.0,52.8218,52.8316,52.7732,52.7732,52630.0
2023-07-19 12:30:00,54.29,54.29,54.21,54.24,43075.0,52.7732,52.7732,52.6955,52.7246,43075.0
2023-07-19 12:35:00,54.24,54.24,54.17,54.19,86360.0,52.7246,52.7246,52.6566,52.676,86360.0
2023-07-19 12:40:00,54.2,54.25,54.19,54.24,33090.0,52.6858,52.7344,52.676,52.7246,33090.0
2023-07-19 12:45:00,54.23,54.27,54.22,54.27,20425.0,52.7149,52.7538,52.7052,52.7538,20425.0
2023-07-19 12:50:00,54.27,54.33,54.26,54.33,40930.0,52.7538,52.8121,52.7441,52.8121,40930.0
2023-07-19 12:55:00,54.33,54.35,54.32,54.34,24890.0,52.8121,52.8316,52.8024,52.8218,24890.0
2023-07-19 13:00:00,54.35,54.35,54.29,54.31,48760.0,52.8316,52.8316,52.7732,52.7927,48760.0
2023-07-19 13:05:00,54.3,54.3,54.24,54.26,221835.0,52.783,52.783,52.7246,52.7441,221835.0
2023-07-19 13:10:00,54.26,54.32,54.26,54.32,42655.0,52.7441,52.8024,52.7441,52.8024,42655.0
2023-07-19 13:15:00,54.31,54.32,54.29,54.3,36185.0,52.7927,52.8024,52.7732,52.783,36185.0
2023-07-19 13:20:00,54.3,54.3,54.27,54.27,37480.0,52.783,52.783,52.7538,52.7538,37480.0
2023-07-19 13:25:00,54.29,54.3,54.27,54.3,64300.0,52.7732,52.783,52.7538,52.783,64300.0
2023-07-19 13:30:00,54.3,54.31,54.28,54.29,55290.0,52.783,52.7927,52.7635,52.7732,55290.0
2023-07-19 13:35:00,54.27,54.28,54.24,54.25,45420.0,52.7538,52.7635,52.7246,52.7344,45420.0
2023-07-19 13:40:00,54.24,54.29,54.24,54.27,62640.0,52.7246,52.7732,52.7246,52.7538,62640.0
2023-07-19 13:45:00,54.27,54.28,54.26,54.27,26315.0,52.7538,52.7635,52.7441,52.7538,26315.0
2023-07-19 13:50:00,54.27,54.27,54.24,54.25,52430.0,52.7538,52.7538,52.7246,52.7344,52430.0
2023-07-19 13:55:00,54.25,54.27,54.25,54.27,30100.0,52.7344,52.7538,52.7344,52.7538,30100.0
2023-07-19 14:00:00,54.29,54.31,54.27,54.29,49355.0,52.7732,52.7927,52.7538,52.7732,49355.0
2023-07-19 14:05:00,54.29,54.3,54.22,54.23,112390.0,52.7732,52.783,52.7052,52.7149,112390.0
2023-07-19 14:10:00,54.23,54.26,54.2,54.22,64005.0,52.7149,52.7441,52.6858,52.7052,64005.0
2023-07-19 14:15:00,54.22,54.24,54.22,54.23,43405.0,52.7052,52.7246,52.7052,52.7149,43405.0
2023-07-19 14:20:00,54.22,54.25,54.22,54.25,29325.0,52.7052,52.7344,52.7052,52.7344,29325.0
2023-07-19 14:25:00,54.26,54.27,54.24,54.27,15385.0,52.7441,52.7538,52.7246,52.7538,15385.0
2023-07-19 14:30:00,54.26,54.32,54.26,54.31,52100.0,52.7441,52.8024,52.7441,52.7927,52100.0
2023-07-19 14:35:00,54.3,54.32,54.29,54.3,18870.0,52.783,52.8024,52.7732,52.783,18870.0
2023-07-19 14:40:00,54.3,54.35,54.3,54.34,21580.0,52.783,52.8316,52.783,52.8218,21580.0
2023-07-19 14:45:00,54.32,54.33,54.28,54.29,105520.0,52.8024,52.8121,52.7635,52.7732,105520.0
2023-07-19 14:50:00,54.27,54.29,54.26,54.27,37830.0,52.7538,52.7732,52.7441,52.7538,37830.0
2023-07-19 14:55:00,54.28,54.3,54.27,54.29,34055.0,52.7635,52.783,52.7538,52.7732,34055.0
2023-07-19 15:00:00,54.29,54.31,54.29,54.29,99980.0,52.7732,52.7927,52.7732,52.7732,99980.0
2023-07-19 15:05:00,54.29,54.3,54.27,54.29,25590.0,52.7732,52.783,52.7538,52.7732,25590.0
2023-07-19 15:10:00,54.29,54.32,54.29,54.32,44615.0,52.7732,52.8024,52.7732,52.8024,44615.0
2023-07-19 15:15:00,54.32,54.35,54.31,54.34,42185.0,52.8024,52.8316,52.7927,52.8218,42185.0
2023-07-19 15:20:00,54.34,54.36,54.34,54.36,27310.0,52.8218,52.8413,52.8218,52.8413,27310.0
2023-07-19 15:25:00,54.36,54.39,54.36,54.36,72650.0,52.8413,52.8704,52.8413,52.8413,72650.0
2023-07-19 15:30:00,54.36,54.37,54.33,54.35,467875.0,52.8413,52.851,52.8121,52.8316,467875.0
2023-07-19 15:35:00,54.35,54.35,54.3,54.34,185825.0,52.8316,52.8316,52.783,52.8218,185825.0
2023-07-19 15:40:00,54.34,54.39,54.34,54.39,100670.0,52.8218,52.8704,52.8218,52.8704,100670.0
2023-07-19 15:45:00,54.39,54.39,54.36,54.37,106840.0,52.8704,52.8704,52.8413,52.851,106840.0
2023-07-19 15:50:00,54.37,54.41,54.36,54.37,168520.0,52.851,52.8899,52.8413,52.851,168520.0
2023-07-19 15:55:00,54.37,54.41,54.36,54.4,502810.0,52.851,52.8899,52.8413,52.8802,502810.0
2023-07-20 09:30:00,54.46,54.48,54.29,54.4,498330.0,52.9385,52.9579,52.7732,52.8802,498330.0
2023-07-20 09:35:00,54.37,54.4,54.27,54.28,193430.0,52.851,52.8802,52.7538,52.7635,193430.0
2023-07-20 09:40:00,54.26,54.26,54.1,54.13,90950.0,52.7441,52.7441,52.5886,52.6177,90950.0
2023-07-20 09:45:00,54.14,54.21,54.09,54.21,227445.0,52.6274,52.6955,52.5788,52.6955,227445.0
2023-07-20 09:50:00,54.22,54.32,54.21,54.3,148885.0,52.7052,52.8024,52.6955,52.783,148885.0
2023-07-20 09:55:00,54.3,54.31,54.2,54.27,328710.0,52.783,52.7927,52.6858,52.7538,328710.0
2023-07-20 10:00:00,54.26,54.29,54.15,54.15,290040.0,52.7441,52.7732,52.6372,52.6372,290040.0
2023-07-20 10:05:00,54.14,54.2,54.09,54.09,191295.0,52.6274,52.6858,52.5788,52.5788,191295.0
2023-07-20 10:10:00,54.06,54.08,53.99,54.0,157925.0,52.5497,52.5691,52.4816,52.4913,157925.0
2023-07-20 10:15:00,54.0,54.05,53.95,54.0,125420.0,52.4913,52.5399,52.4427,52.4913,125420.0
2023-07-20 10:20:00,54.0,54.01,53.96,53.98,107685.0,52.4913,52.5011,52.4525,52.4719,107685.0
2023-07-20 10:25:00,53.97,53.98,53.91,53.97,82390.0,52.4622,52.4719,52.4039,52.4622,82390.0
2023-07-20 10:30:00,53.98,54.0,53.95,53.98,90090.0,52.4719,52.4913,52.4427,52.4719,90090.0
2023-07-20 10:35:00,53.97,54.04,53.92,53.92,85040.0,52.4622,52.5302,52.4136,52.4136,85040.0
2023-07-20 10:40:00,53.91,53.98,53.91,53.94,151705.0,52.4039,52.4719,52.4039,52.433,151705.0
2023-07-20 10:45:00,53.94,54.01,53.93,53.99,92240.0,52.433,52.5011,52.4233,52.4816,92240.0
2023-07-20 10:50:00,54.01,54.1,54.01,54.1,189470.0,52.5011,52.5886,52.5011,52.5886,189470.0
2023-07-20 10:55:00,54.09,54.1,54.03,54.06,123890.0,52.5788,52.5886,52.5205,52.5497,123890.0
2023-07-20 11:00:00,54.06,54.1,54.05,54.06,37530.0,52.5497,52.5886,52.5399,52.5497,37530.0
2023-07-20 11:05:00,54.06,54.08,54.03,54.07,140085.0,52.5497,52.5691,52.5205,52.5594,140085.0
2023-07-20 11:10:00,54.07,54.11,54.05,54.06,206035.0,52.5594,52.5983,52.5399,52.5497,206035.0
2023-07-20 11:15:00,54.05,54.09,54.05,54.08,124135.0,52.5399,52.5788,52.5399,52.5691,124135.0
2023-07-20 11:20:00,54.08,54.09,53.99,54.04,773520.0,52.5691,52.5788,52.4816,52.5302,773520.0
2023-07-20 11:25:00,54.03,54.09,54.03,54.05,292825.0,52.5205,52.5788,52.5205,52.5399,292825.0
2023-07-20 11:30:00,54.04,54.07,54.02,54.05,235295.0,52.5302,52.5594,52.5108,52.5399,235295.0
2023-07-20 11:35:00,54.05,54.1,54.01,54.08,350230.0,52.5399,52.5886,52.5011,52.5691,350230.0
2023-07-20 11:40:00,54.08,54.11,54.07,54.08,140850.0,52.5691,52.5983,52.5594,52.5691,140850.0
2023-07-20 11:45:00,54.08,54.08,54.01,54.03,111855.0,52.5691,52.5691,52.5011,52.5205,111855.0
2023-07-20 11:50:00,54.03,54.1,54.02,54.08,48245.0,52.5205,52.5886,52.5108,52.5691,48245.0
2023-07-20 11:55:00,54.08,54.12,54.08,54.1,131465.0,52.5691,52.608,52.5691,52.5886,131465.0
2023-07-20 12:00:00,54.11,54.17,54.1,54.17,519495.0,52.5983,52.6566,52.5886,52.6566,519495.0
2023-07-20 12:05:00,54.15,54.19,54.13,54.19,40175.0,52.6372,52.676,52.6177,52.676,40175.0
2023-07-20 12:10:00,54.19,54.21,54.17,54.19,1456740.0,52.676,52.6955,52.6566,52.676,1456740.0
2023-07-20 12:15:00,54.19,54.24,54.18,54.19,186670.0,52.676,52.7246,52.6663,52.676,186670.0
2023-07-20 12:20:00,54.2,54.2,54.11,54.12,26955.0,52.6858,52.6858,52.5983,52.608,26955.0
2023-07-20 12:25:00,54.12,54.16,54.1,54.13,207295.0,52.608,52.6469,52.5886,52.6177,207295.0
2023-07-20 12:30:00,54.13,54.13,54.07,54.07,289205.0,52.6177,52.6177,52.5594,52.5594,289205.0
2023-07-20 12:35:00,54.07,54.09,54.03,54.04,88770.0,52.5594,52.5788,52.5205,52.5302,88770.0
2023-07-20 12:40:00,54.04,54.12,54.03,54.09,74060.0,52.5302,52.608,52.5205,52.5788,74060.0
2023-07-20 12:45:00,54.08,54.13,54.08,54.13,34440.0,52.5691,52.6177,52.5691,52.6177,34440.0
2023-07-20 12:50:00,54.13,54.15,54.12,54.14,322115.0,52.6177,52.6372,52.608,52.6274,322115.0
2023-07-20 12:55:00,54.14,54.15,54.08,54.09,80505.0,52.6274,52.6372,52.5691,52.5788,80505.0
2023-07-20 13:00:00,54.1,54.1,54.06,54.07,106245.0,52.5886,52.5886,52.5497,52.5594,106245.0
2023-07-20 13:05:00,54.06,54.1,54.06,54.06,75010.0,52.5497,52.5886,52.5497,52.5497,75010.0
2023-07-20 13:10:00,54.06,54.11,54.06,54.1,60920.0,52.5497,52.5983,52.5497,52.5886,60920.0
2023-07-20 13:15:00,54.1,54.1,54.03,54.03,174235.0,52.5886,52.5886,52.5205,52.5205,174235.0
2023-07-20 13:20:00,54.02,54.09,54.02,54.06,129485.0,52.5108,52.5788,52.5108,52.5497,129485.0
2023-07-20 13:25:00,54.06,54.1,54.05,54.09,64015.0,52.5497,52.5886,52.5399,52.5788,64015.0
2023-07-20 13:30:00,54.09,54.13,54.07,54.13,193320.0,52.5788,52.6177,52.5594,52.6177,193320.0
2023-07-20 13:35:00,54.12,54.12,54.04,54.04,71865.0,52.608,52.608,52.5302,52.5302,71865.0
2023-07-20 13:40:00,54.03,54.06,54.03,54.06,40270.0,52.5205,52.5497,52.5205,52.5497,40270.0
2023-07-20 13:45:00,54.05,54.08,54.05,54.08,102590.0,52.5399,52.5691,52.5399,52.5691,102590.0
2023-07-20 13:50:00,54.08,54.1,54.06,54.07,54430.0,52.5691,52.5886,52.5497,52.5594,54430.0
2023-07-20 13:55:00,54.06,54.09,54.06,54.07,202175.0,52.5497,52.5788,52.5497,52.5594,202175.0
2023-07-20 14:00:00,54.07,54.09,54.05,54.08,380805.0,52.5594,52.5788,52.5399,52.5691,380805.0
2023-07-20 14:05:00,54.08,54.12,54.06,54.11,233800.0,52.5691,52.608,52.5497,52.5983,233800.0
2023-07-20 14:10:00,54.11,54.12,54.08,54.1,226860.0,52.5983,52.608,52.5691,52.5886,226860.0
2023-07-20 14:15:00,54.1,54.1,54.04,54.04,227535.0,52.5886,52.5886,52.5302,52.5302,227535.0
2023-07-20 14:20:00,54.04,54.11,54.01,54.1,310735.0,52.5302,52.5983,52.5011,52.5886,310735.0
2023-07-20 14:25:00,54.1,54.1,54.0,54.0,514295.0,52.5886,52.5886,52.4913,52.4913,514295.0
2023-07-20 14:30:00,54.0,54.07,54.0,54.06,67680.0,52.4913,52.5594,52.4913,52.5497,67680.0
2023-07-20 14:35:00,54.07,54.15,54.07,54.14,218320.0,52.5594,52.6372,52.5594,52.6274,218320.0
2023-07-20 14:40:00,54.14,54.14,54.09,54.1,342655.0,52.6274,52.6274,52.5788,52.5886,342655.0
2023-07-20 14:45:00,54.09,54.17,54.09,54.16,442630.0,52.5788,52.6566,52.5788,52.6469,442630.0
2023-07-20 14:50:00,54.16,54.18,54.16,54.17,427065.0,52.6469,52.6663,52.6469,52.6566,427065.0
2023-07-20 14:55:00,54.17,54.17,54.14,54.15,431410.0,52.6566,52.6566,52.6274,52.6372,431410.0
2023-07-20 15:00:00,54.15,54.17,54.11,54.12,715280.0,52.6372,52.6566,52.5983,52.608,715280.0
2023-07-20 15:05:00,54.12,54.18,54.12,54.14,629865.0,52.608,52.6663,52.608,52.6274,629865.0
2023-07-20 15:10:00,54.14,54.2,54.14,54.16,1023405.0,52.6274,52.6858,52.6274,52.6469,1023405.0
2023-07-20 15:15:00,54.16,54.18,54.11,54.12,809805.0,52.6469,52.6663,52.5983,52.608,809805.0
2023-07-20 15:20:00,54.11,54.15,54.1,54.1,768765.0,52.5983,52.6372,52.5886,52.5886,768765.0
2023-07-20 15:25:00,54.1,54.12,54.07,54.09,594920.0,52.5886,52.608,52.5594,52.5788,594920.0
2023-07-20 15:30:00,54.09,54.15,54.09,54.1,588380.0,52.5788,52.6372,52.5788,52.5886,588380.0
2023-07-20 15:35:00,54.09,54.11,54.07,54.1,517850.0,52.5788,52.5983,52.5594,52.5886,517850.0
2023-07-20 15:40:00,54.1,54.12,54.08,54.08,321435.0,52.5886,52.608,52.5691,52.5691,321435.0
2023-07-20 15:45:00,54.08,54.12,54.07,54.09,150160.0,52.5691,52.608,52.5594,52.5788,150160.0
2023-07-20 15:50:00,54.09,54.13,54.08,54.12,234585.0,52.5788,52.6177,52.5691,52.608,234585.0
2023-07-20 15:55:00,54.12,54.15,54.11,54.12,1458590.0,52.608,52.6372,52.5983,52.608,1458590.0
2023-07-21 09:30:00,54.39,54.41,54.21,54.21,491005.0,52.8704,52.8899,52.6955,52.6955,491005.0
2023-07-21 09:35:00,54.2,54.28,54.17,54.26,48695.0,52.6858,52.7635,52.6566,52.7441,48695.0
2023-07-21 09:40:00,54.27,54.28,54.1,54.1,262415.0,52.7538,52.7635,52.5886,52.5886,262415.0
2023-07-21 09:45:00,54.08,54.11,54.02,54.05,52630.0,52.5691,52.5983,52.5108,52.5399,52630.0
2023-07-21 09:50:00,54.06,54.07,53.94,53.98,94830.0,52.5497,52.5594,52.433,52.4719,94830.0
2023-07-21 09:55:00,54.02,54.07,54.01,54.05,67555.0,52.5108,52.5594,52.5011,52.5399,67555.0
2023-07-21 10:00:00,54.06,54.08,53.98,54.03,49475.0,52.5497,52.5691,52.4719,52.5205,49475.0
2023-07-21 10:05:00,54.03,54.09,54.0,54.09,79975.0,52.5205,52.5788,52.4913,52.5788,79975.0
2023-07-21 10:10:00,54.1,54.17,54.09,54.17,26225.0,52.5886,52.6566,52.5788,52.6566,26225.0
2023-07-21 10:15:00,54.17,54.2,54.15,54.2,26575.0,52.6566,52.6858,52.6372,52.6858,26575.0
2023-07-21 10:20:00,54.2,54.22,54.12,54.12,106320.0,52.6858,52.7052,52.608,52.608,106320.0
2023-07-21 10:25:00,54.12,54.13,54.06,54.06,77355.0,52.608,52.6177,52.5497,52.5497,77355.0
2023-07-21 10:30:00,54.06,54.13,54.05,54.11,45590.0,52.5497,52.6177,52.5399,52.5983,45590.0
2023-07-21 10:35:00,54.12,54.19,54.11,54.16,75160.0,52.608,52.676,52.5983,52.6469,75160.0
2023-07-21 10:40:00,54.17,54.23,54.17,54.23,66525.0,52.6566,52.7149,52.6566,52.7149,66525.0
2023-07-21 10:45:00,54.24,54.24,54.1,54.13,83565.0,52.7246,52.7246,52.5886,52.6177,83565.0
2023-07-21 10:50:00,54.13,54.17,54.12,54.15,41240.0,52.6177,52.6566,52.608,52.6372,41240.0
2023-07-21 10:55:00,54.14,54.17,54.1,54.16,47390.0,52.6274,52.6566,52.5886,52.6469,47390.0
2023-07-21 11:00:00,54.17,54.21,54.14,54.14,277785.0,52.6566,52.6955,52.6274,52.6274,277785.0
2023-07-21 11:05:00,54.15,54.22,54.15,54.18,16160.0,52.6372,52.7052,52.6372,52.6663,16160.0
2023-07-21 11:10:00,54.21,54.21,54.15,54.15,41650.0,52.6955,52.6955,52.6372,52.6372,41650.0
2023-07-21 11:15:00,54.15,54.23,54.15,54.23,42140.0,52.6372,52.7149,52.6372,52.7149,42140.0
2023-07-21 11:20:00,54.22,54.22,54.16,54.16,26575.0,52.7052,52.7052,52.6469,52.6469,26575.0
2023-07-21 11:25:00,54.16,54.2,54.16,54.2,59230.0,52.6469,52.6858,52.6469,52.6858,59230.0
2023-07-21 11:30:00,54.2,54.23,54.15,54.15,24500.0,52.6858,52.7149,52.6372,52.6372,24500.0
2023-07-21 11:35:00,54.16,54.2,54.16,54.18,19150.0,52.6469,52.6858,52.6469,52.6663,19150.0
2023-07-21 11:40:00,54.2,54.2,54.18,54.19,23310.0,52.6858,52.6858,52.6663,52.676,23310.0
2023-07-21 11:45:00,54.19,54.26,54.18,54.26,355625.0,52.676,52.7441,52.6663,52.7441,355625.0
2023-07-21 11:50:00,54.26,54.26,54.19,54.19,100150.0,52.7441,52.7441,52.676,52.676,100150.0
2023-07-21 11:55:00,54.19,54.23,54.18,54.23,39210.0,52.676,52.7149,52.6663,52.7149,39210.0
2023-07-21 12:00:00,54.22,54.22,54.17,54.18,63985.0,52.7052,52.7052,52.6566,52.6663,63985.0
2023-07-21 12:05:00,54.16,54.18,54.15,54.17,22075.0,52.6469,52.6663,52.6372,52.6566,22075.0
2023-07-21 12:10:00,54.17,54.17,54.14,54.17,24160.0,52.6566,52.6566,52.6274,52.6566,24160.0
2023-07-21 12:15:00,54.18,54.2,54.17,54.17,18070.0,52.6663,52.6858,52.6566,52.6566,18070.0
2023-07-21 12:20:00,54.17,54.2,54.17,54.19,29830.0,52.6566,52.6858,52.6566,52.676,29830.0
2023-07-21 12:25:00,54.19,54.19,54.13,54.14,23440.0,52.676,52.676,52.6177,52.6274,23440.0
2023-07-21 12:30:00,54.14,54.16,54.12,54.15,112510.0,52.6274,52.6469,52.608,52.6372,112510.0
2023-07-21 12:35:00,54.13,54.14,54.08,54.08,21765.0,52.6177,52.6274,52.5691,52.5691,21765.0
2023-07-21 12:40:00,54.07,54.09,54.05,54.05,87930.0,52.5594,52.5788,52.5399,52.5399,87930.0
2023-07-21 12:45:00,54.05,54.05,54.01,54.02,70325.0,52.5399,52.5399,52.5011,52.5108,70325.0
2023-07-21 12:50:00,54.01,54.06,54.01,54.06,389770.0,52.5011,52.5497,52.5011,52.5497,389770.0
2023-07-21 12:55:00,54.06,54.08,54.05,54.08,19690.0,52.5497,52.5691,52.5399,52.5691,19690.0
2023-07-21 13:00:00,54.08,54.11,54.07,54.11,94075.0,52.5691,52.5983,52.5594,52.5983,94075.0
2023-07-21 13:05:00,54.11,54.17,54.1,54.15,1021710.0,52.5983,52.6566,52.5886,52.6372,1021710.0
2023-07-21 13:10:00,54.17,54.17,54.14,54.14,6580.0,52.6566,52.6566,52.6274,52.6274,6580.0
2023-07-21 13:15:00,54.15,54.16,54.15,54.15,21565.0,52.6372,52.6469,52.6372,52.6372,21565.0
2023-07-21 13:20:00,54.15,54.15,54.13,54.14,16875.0,52.6372,52.6372,52.6177,52.6274,16875.0
2023-07-21 13:25:00,54.13,54.14,54.12,54.13,12775.0,52.6177,52.6274,52.608,52.6177,12775.0
2023-07-21 13:30:00,54.13,54.16,54.12,54.16,19670.0,52.6177,52.6469,52.608,52.6469,19670.0
2023-07-21 13:35:00,54.16,54.17,54.15,54.15,30050.0,52.6469,52.6566,52.6372,52.6372,30050.0
2023-07-21 13:40:00,54.14,54.15,54.13,54.13,21690.0,52.6274,52.6372,52.6177,52.6177,21690.0
2023-07-21 13:45:00,54.13,54.15,54.13,54.15,55230.0,52.6177,52.6372,52.6177,52.6372,55230.0
2023-07-21 13:50:00,54.15,54.17,54.15,54.17,21720.0,52.6372,52.6566,52.6372,52.6566,21720.0
2023-07-21 13:55:00,54.17,54.17,54.13,54.15,46665.0,52.6566,52.6566,52.6177,52.6372,46665.0
2023-07-21 14:00:00,54.16,54.17,54.09,54.09,111615.0,52.6469,52.6566,52.5788,52.5788,111615.0
2023-07-21 14:05:00,54.09,54.12,54.08,54.12,40710.0,52.5788,52.608,52.5691,52.608,40710.0
2023-07-21 14:10:00,54.12,54.13,54.07,54.07,112110.0,52.608,52.6177,52.5594,52.5594,112110.0
2023-07-21 14:15:00,54.07,54.09,54.06,54.08,132970.0,52.5594,52.5788,52.5497,52.5691,132970.0
2023-07-21 14:20:00,54.08,54.09,54.06,54.07,126855.0,52.5691,52.5788,52.5497,52.5594,126855.0
2023-07-21 14:25:00,54.07,54.08,54.06,54.06,75725.0,52.5594,52.5691,52.5497,52.5497,75725.0
2023-07-21 14:30:00,54.07,54.07,54.04,54.07,44680.0,52.5594,52.5594,52.5302,52.5594,44680.0
2023-07-21 14:35:00,54.07,54.1,54.07,54.09,46165.0,52.5594,52.5886,52.5594,52.5788,46165.0
2023-07-21 14:40:00,54.09,54.13,54.09,54.11,92300.0,52.5788,52.6177,52.5788,52.5983,92300.0
2023-07-21 14:45:00,54.12,54.14,54.12,54.13,78095.0,52.608,52.6274,52.608,52.6177,78095.0
2023-07-21 14:50:00,54.12,54.14,54.11,54.12,26910.0,52.608,52.6274,52.5983,52.608,26910.0
2023-07-21 14:55:00,54.11,54.11,54.08,54.09,52560.0,52.5983,52.5983,52.5691,52.5788,52560.0
2023-07-21 15:00:00,54.09,54.1,54.05,54.05,70075.0,52.5788,52.5886,52.5399,52.5399,70075.0
2023-07-21 15:05:00,54.04,54.05,53.99,54.0,82565.0,52.5302,52.5399,52.4816,52.4913,82565.0
2023-07-21 15:10:00,53.99,54.01,53.98,54.01,105135.0,52.4816,52.5011,52.4719,52.5011,105135.0
2023-07-21 15:15:00,54.02,54.07,54.02,54.07,39570.0,52.5108,52.5594,52.5108,52.5594,39570.0
2023-07-21 15:20:00,54.07,54.07,54.03,54.04,93455.0,52.5594,52.5594,52.5205,52.5302,93455.0
2023-07-21 15:25:00,54.04,54.07,54.03,54.07,51710.0,52.5302,52.5594,52.5205,52.5594,51710.0
2023-07-21 15:30:00,54.07,54.08,54.05,54.07,189765.0,52.5594,52.5691,52.5399,52.5594,189765.0
2023-07-21 15:35:00,54.08,54.1,54.06,54.07,274025.0,52.5691,52.5886,52.5497,52.5594,274025.0
2023-07-21 15:40:00,54.08,54.08,54.05,54.05,176400.0,52.5691,52.5691,52.5399,52.5399,176400.0
2023-07-21 15:45:00,54.05,54.06,54.03,54.03,84900.0,52.5399,52.5497,52.5205,52.5205,84900.0
2023-07-21 15:50:00,54.02,54.07,54.0,54.04,253035.0,52.5108,52.5594,52.4913,52.5302,253035.0
2023-07-21 15:55:00,54.04,54.05,53.98,53.99,429965.0,52.5302,52.5399,52.4719,52.4816,429965.0
2023-07-24 09:30:00,53.99,54.17,53.99,54.17,95940.0,52.4816,52.6566,52.4816,52.6566,95940.0
2023-07-24 09:35:00,54.17,54.31,54.14,54.27,137210.0,52.6566,52.7927,52.6274,52.7538,137210.0
2023-07-24 09:40:00,54.29,54.37,54.28,54.33,56440.0,52.7732,52.851,52.7635,52.8121,56440.0
2023-07-24 09:45:00,54.32,54.33,54.24,54.25,81750.0,52.8024,52.8121,52.7246,52.7344,81750.0
2023-07-24 09:50:00,54.24,54.26,54.1,54.12,238115.0,52.7246,52.7441,52.5886,52.608,238115.0
2023-07-24 09:55:00,54.12,54.14,54.0,54.06,56140.0,52.608,52.6274,52.4913,52.5497,56140.0
2023-07-24 10:00:00,54.05,54.09,54.04,54.07,98115.0,52.5399,52.5788,52.5302,52.5594,98115.0
2023-07-24 10:05:00,54.03,54.09,53.96,54.09,88970.0,52.5205,52.5788,52.4525,52.5788,88970.0
2023-07-24 10:10:00,54.09,54.09,54.05,54.06,48215.0,52.5788,52.5788,52.5399,52.5497,48215.0
2023-07-24 10:15:00,54.05,54.05,53.98,54.0,156340.0,52.5399,52.5399,52.4719,52.4913,156340.0
2023-07-24 10:20:00,53.99,54.02,53.95,53.96,154340.0,52.4816,52.5108,52.4427,52.4525,154340.0
2023-07-24 10:25:00,53.97,53.98,53.94,53.97,23190.0,52.4622,52.4719,52.433,52.4622,23190.0
2023-07-24 10:30:00,53.98,54.0,53.89,53.96,46150.0,52.4719,52.4913,52.3844,52.4525,46150.0
2023-07-24 10:35:00,53.97,54.03,53.96,53.99,16635.0,52.4622,52.5205,52.4525,52.4816,16635.0
2023-07-24 10:40:00,54.0,54.01,53.95,53.99,95985.0,52.4913,52.5011,52.4427,52.4816,95985.0
2023-07-24 10:45:00,54.0,54.02,53.99,54.02,17775.0,52.4913,52.5108,52.4816,52.5108,17775.0
2023-07-24 10:50:00,54.03,54.05,53.95,53.97,85255.0,52.5205,52.5399,52.4427,52.4622,85255.0
2023-07-24 10:55:00,53.96,53.97,53.94,53.95,17040.0,52.4525,52.4622,52.433,52.4427,17040.0
2023-07-24 11:00:00,53.97,53.98,53.95,53.96,24030.0,52.4622,52.4719,52.4427,52.4525,24030.0
2023-07-24 11:05:00,53.95,53.97,53.92,53.94,154710.0,52.4427,52.4622,52.4136,52.433,154710.0
2023-07-24 11:10:00,53.94,53.99,53.93,53.97,19290.0,52.433,52.4816,52.4233,52.4622,19290.0
2023-07-24 11:15:00,53.95,53.99,53.95,53.96,50560.0,52.4427,52.4816,52.4427,52.4525,50560.0
2023-07-24 11:20:00,53.97,54.04,53.97,54.03,53110.0,52.4622,52.5302,52.4622,52.5205,53110.0
2023-07-24 11:25:00,54.03,54.05,53.99,54.05,31795.0,52.5205,52.5399,52.4816,52.5399,31795.0
2023-07-24 11:30:00,54.05,54.1,54.04,54.04,59220.0,52.5399,52.5886,52.5302,52.5302,59220.0
2023-07-24 11:35:00,54.06,54.06,54.02,54.05,24305.0,52.5497,52.5497,52.5108,52.5399,24305.0
2023-07-24 11:40:00,54.05,54.06,54.03,54.03,12535.0,52.5399,52.5497,52.5205,52.5205,12535.0
2023-07-24 11:45:00,54.04,54.06,54.03,54.04,43115.0,52.5302,52.5497,52.5205,52.5302,43115.0
2023-07-24 11:50:00,54.04,54.1,54.02,54.1,28960.0,52.5302,52.5886,52.5108,52.5886,28960.0
2023-07-24 11:55:00,54.11,54.14,54.11,54.14,78400.0,52.5983,52.6274,52.5983,52.6274,78400.0
2023-07-24 12:00:00,54.14,54.19,54.14,54.19,83865.0,52.6274,52.676,52.6274,52.676,83865.0
2023-07-24 12:05:00,54.18,54.18,54.13,54.13,38585.0,52.6663,52.6663,52.6177,52.6177,38585.0
2023-07-24 12:10:00,54.13,54.13,54.09,54.09,25795.0,52.6177,52.6177,52.5788,52.5788,25795.0
2023-07-24 12:15:00,54.11,54.11,54.08,54.09,70380.0,52.5983,52.5983,52.5691,52.5788,70380.0
2023-07-24 12:20:00,54.08,54.1,54.07,54.07,45125.0,52.5691,52.5886,52.5594,52.5594,45125.0
2023-07-24 12:25:00,54.09,54.14,54.09,54.14,21665.0,52.5788,52.6274,52.5788,52.6274,21665.0
2023-07-24 12:30:00,54.15,54.15,54.1,54.1,18975.0,52.6372,52.6372,52.5886,52.5886,18975.0
2023-07-24 12:35:00,54.1,54.13,54.09,54.12,29255.0,52.5886,52.6177,52.5788,52.608,29255.0
2023-07-24 12:40:00,54.12,54.12,54.09,54.11,28935.0,52.608,52.608,52.5788,52.5983,28935.0
2023-07-24 12:45:00,54.1,54.1,54.07,54.08,60105.0,52.5886,52.5886,52.5594,52.5691,60105.0
2023-07-24 12:50:00,54.07,54.11,54.05,54.1,129800.0,52.5594,52.5983,52.5399,52.5886,129800.0
2023-07-24 12:55:00,54.1,54.14,54.08,54.12,60840.0,52.5886,52.6274,52.5691,52.608,60840.0
2023-07-24 13:00:00,54.12,54.12,54.07,54.07,16800.0,52.608,52.608,52.5594,52.5594,16800.0
2023-07-24 13:05:00,54.06,54.1,54.06,54.1,14630.0,52.5497,52.5886,52.5497,52.5886,14630.0
2023-07-24 13:10:00,54.1,54.14,54.1,54.13,49675.0,52.5886,52.6274,52.5886,52.6177,49675.0
2023-07-24 13:15:00,54.14,54.16,54.14,54.14,50975.0,52.6274,52.6469,52.6274,52.6274,50975.0
2023-07-24 13:20:00,54.14,54.14,54.1,54.13,17420.0,52.6274,52.6274,52.5886,52.6177,17420.0
2023-07-24 13:25:00,54.13,54.16,54.12,54.16,96355.0,52.6177,52.6469,52.608,52.6469,96355.0
2023-07-24 13:30:00,54.16,54.17,54.12,54.12,20845.0,52.6469,52.6566,52.608,52.608,20845.0
2023-07-24 13:35:00,54.14,54.16,54.13,54.15,31680.0,52.6274,52.6469,52.6177,52.6372,31680.0
2023-07-24 13:40:00,54.14,54.16,54.14,54.14,14120.0,52.6274,52.6469,52.6274,52.6274,14120.0
2023-07-24 13:45:00,54.13,54.14,54.12,54.13,9595.0,52.6177,52.6274,52.608,52.6177,9595.0
2023-07-24 13:50:00,54.13,54.13,54.11,54.13,29700.0,52.6177,52.6177,52.5983,52.6177,29700.0
2023-07-24 13:55:00,54.12,54.12,54.09,54.12,13720.0,52.608,52.608,52.5788,52.608,13720.0
2023-07-24 14:00:00,54.12,54.17,54.12,54.16,33490.0,52.608,52.6566,52.608,52.6469,33490.0
2023-07-24 14:05:00,54.16,54.17,54.14,54.16,28450.0,52.6469,52.6566,52.6274,52.6469,28450.0
2023-07-24 14:10:00,54.17,54.17,54.15,54.16,8920.0,52.6566,52.6566,52.6372,52.6469,8920.0
2023-07-24 14:15:00,54.15,54.16,54.14,54.14,26650.0,52.6372,52.6469,52.6274,52.6274,26650.0
2023-07-24 14:20:00,54.13,54.14,54.12,54.13,68645.0,52.6177,52.6274,52.608,52.6177,68645.0
2023-07-24 14:25:00,54.15,54.15,54.12,54.13,51570.0,52.6372,52.6372,52.608,52.6177,51570.0
2023-07-24 14:30:00,54.12,54.12,54.08,54.08,37580.0,52.608,52.608,52.5691,52.5691,37580.0
2023-07-24 14:35:00,54.08,54.09,54.07,54.08,109960.0,52.5691,52.5788,52.5594,52.5691,109960.0
2023-07-24 14:40:00,54.07,54.07,54.03,54.05,101620.0,52.5594,52.5594,52.5205,52.5399,101620.0
2023-07-24 14:45:00,54.04,54.08,54.04,54.07,64360.0,52.5302,52.5691,52.5302,52.5594,64360.0
2023-07-24 14:50:00,54.07,54.09,54.07,54.09,36635.0,52.5594,52.5788,52.5594,52.5788,36635.0
2023-07-24 14:55:00,54.08,54.1,54.07,54.08,29200.0,52.5691,52.5886,52.5594,52.5691,29200.0
2023-07-24 15:00:00,54.07,54.08,54.03,54.06,37860.0,52.5594,52.5691,52.5205,52.5497,37860.0
2023-07-24 15:05:00,54.06,54.06,54.04,54.06,55535.0,52.5497,52.5497,52.5302,52.5497,55535.0
2023-07-24 15:10:00,54.06,54.06,54.03,54.03,64025.0,52.5497,52.5497,52.5205,52.5205,64025.0
2023-07-24 15:15:00,54.03,54.06,54.03,54.06,22265.0,52.5205,52.5497,52.5205,52.5497,22265.0
2023-07-24 15:20:00,54.05,54.06,54.04,54.05,27340.0,52.5399,52.5497,52.5302,52.5399,27340.0
2023-07-24 15:25:00,54.04,54.04,53.98,53.98,58815.0,52.5302,52.5302,52.4719,52.4719,58815.0
2023-07-24 15:30:00,53.97,54.02,53.97,54.01,68335.0,52.4622,52.5108,52.4622,52.5011,68335.0
2023-07-24 15:35:00,54.01,54.04,54.0,54.01,180575.0,52.5011,52.5302,52.4913,52.5011,180575.0
2023-07-24 15:40:00,54.01,54.06,54.01,54.06,59550.0,52.5011,52.5497,52.5011,52.5497,59550.0
2023-07-24 15:45:00,54.07,54.09,54.06,54.06,38255.0,52.5594,52.5788,52.5497,52.5497,38255.0
2023-07-24 15:50:00,54.06,54.06,54.01,54.02,86085.0,52.5497,52.5497,52.5011,52.5108,86085.0
2023-07-24 15:55:00,54.03,54.07,54.03,54.06,283660.0,52.5205,52.5594,52.5205,52.5497,283660.0
2023-07-25 09:30:00,53.93,54.01,53.9,54.01,77480.0,52.4233,52.5011,52.3941,52.5011,77480.0
2023-07-25 09:35:00,54.02,54.15,54.01,54.14,140770.0,52.5108,52.6372,52.5011,52.6274,140770.0
2023-07-25 09:40:00,54.15,54.18,54.02,54.02,76080.0,52.6372,52.6663,52.5108,52.5108,76080.0
2023-07-25 09:45:00,54.02,54.09,53.99,54.04,32350.0,52.5108,52.5788,52.4816,52.5302,32350.0
2023-07-25 09:50:00,54.04,54.09,54.03,54.08,31310.0,52.5302,52.5788,52.5205,52.5691,31310.0
2023-07-25 09:55:00,54.09,54.12,54.04,54.06,25830.0,52.5788,52.608,52.5302,52.5497,25830.0
2023-07-25 10:00:00,54.06,54.13,54.06,54.12,25405.0,52.5497,52.6177,52.5497,52.608,25405.0
2023-07-25 10:05:00,54.13,54.19,54.1,54.19,28735.0,52.6177,52.676,52.5886,52.676,28735.0
2023-07-25 10:10:00,54.19,54.26,54.19,54.26,33220.0,52.676,52.7441,52.676,52.7441,33220.0
2023-07-25 10:15:00,54.26,54.29,54.22,54.25,22750.0,52.7441,52.7732,52.7052,52.7344,22750.0
2023-07-25 10:20:00,54.26,54.28,54.25,54.27,23855.0,52.7441,52.7635,52.7344,52.7538,23855.0
2023-07-25 10:25:00,54.3,54.31,54.26,54.26,16410.0,52.783,52.7927,52.7441,52.7441,16410.0
2023-07-25 10:30:00,54.26,54.26,54.21,54.22,52700.0,52.7441,52.7441,52.6955,52.7052,52700.0
2023-07-25 10:35:00,54.22,54.25,54.2,54.2,18315.0,52.7052,52.7344,52.6858,52.6858,18315.0
2023-07-25 10:40:00,54.19,54.28,54.19,54.26,19050.0,52.676,52.7635,52.676,52.7441,19050.0
2023-07-25 10:45:00,54.28,54.29,54.27,54.29,30395.0,52.7635,52.7732,52.7538,52.7732,30395.0
2023-07-25 10:50:00,54.3,54.3,54.22,54.22,9490.0,52.783,52.783,52.7052,52.7052,9490.0
2023-07-25 10:55:00,54.24,54.26,54.24,54.26,4020.0,52.7246,52.7441,52.7246,52.7441,4020.0
2023-07-25 11:00:00,54.26,54.26,54.18,54.19,26840.0,52.7441,52.7441,52.6663,52.676,26840.0
2023-07-25 11:05:00,54.18,54.21,54.16,54.16,7625.0,52.6663,52.6955,52.6469,52.6469,7625.0
2023-07-25 11:10:00,54.15,54.16,54.13,54.14,15005.0,52.6372,52.6469,52.6177,52.6274,15005.0
2023-07-25 11:15:00,54.15,54.15,54.09,54.12,20020.0,52.6372,52.6372,52.5788,52.608,20020.0
2023-07-25 11:20:00,54.12,54.21,54.12,54.18,14025.0,52.608,52.6955,52.608,52.6663,14025.0
2023-07-25 11:25:00,54.2,54.21,54.2,54.2,15280.0,52.6858,52.6955,52.6858,52.6858,15280.0
2023-07-25 11:30:00,54.23,54.24,54.21,54.21,31560.0,52.7149,52.7246,52.6955,52.6955,31560.0
2023-07-25 11:35:00,54.22,54.24,54.22,54.23,31610.0,52.7052,52.7246,52.7052,52.7149,31610.0
2023-07-25 11:40:00,54.23,54.24,54.21,54.23,31090.0,52.7149,52.7246,52.6955,52.7149,31090.0
2023-07-25 11:45:00,54.23,54.23,54.19,54.19,13455.0,52.7149,52.7149,52.676,52.676,13455.0
2023-07-25 11:50:00,54.19,54.19,54.14,54.18,20650.0,52.676,52.676,52.6274,52.6663,20650.0
2023-07-25 11:55:00,54.17,54.19,54.16,54.19,15315.0,52.6566,52.676,52.6469,52.676,15315.0
2023-07-25 12:00:00,54.2,54.2,54.17,54.18,54260.0,52.6858,52.6858,52.6566,52.6663,54260.0
2023-07-25 12:05:00,54.18,54.23,54.18,54.22,34225.0,52.6663,52.7149,52.6663,52.7052,34225.0
2023-07-25 12:10:00,54.23,54.24,54.22,54.22,13670.0,52.7149,52.7246,52.7052,52.7052,13670.0
2023-07-25 12:15:00,54.21,54.22,54.2,54.22,21140.0,52.6955,52.7052,52.6858,52.7052,21140.0
2023-07-25 12:20:00,54.22,54.23,54.21,54.23,10095.0,52.7052,52.7149,52.6955,52.7149,10095.0
2023-07-25 12:25:00,54.22,54.22,54.18,54.18,42470.0,52.7052,52.7052,52.6663,52.6663,42470.0
2023-07-25 12:30:00,54.18,54.2,54.18,54.18,59105.0,52.6663,52.6858,52.6663,52.6663,59105.0
2023-07-25 12:35:00,54.19,54.21,54.19,54.21,39460.0,52.676,52.6955,52.676,52.6955,39460.0
2023-07-25 12:40:00,54.22,54.22,54.19,54.19,19465.0,52.7052,52.7052,52.676,52.676,19465.0
2023-07-25 12:45:00,54.19,54.22,54.19,54.2,32970.0,52.676,52.7052,52.676,52.6858,32970.0
2023-07-25 12:50:00,54.21,54.23,54.2,54.2,15085.0,52.6955,52.7149,52.6858,52.6858,15085.0
2023-07-25 12:55:00,54.21,54.24,54.2,54.24,27200.0,52.6955,52.7246,52.6858,52.7246,27200.0
2023-07-25 13:00:00,54.24,54.25,54.23,54.25,25570.0,52.7246,52.7344,52.7149,52.7344,25570.0
2023-07-25 13:05:00,54.24,54.25,54.2,54.22,123855.0,52.7246,52.7344,52.6858,52.7052,123855.0
2023-07-25 13:10:00,54.22,54.23,54.2,54.21,16815.0,52.7052,52.7149,52.6858,52.6955,16815.0
2023-07-25 13:15:00,54.21,54.24,54.21,54.24,20005.0,52.6955,52.7246,52.6955,52.7246,20005.0
2023-07-25 13:20:00,54.25,54.27,54.25,54.26,29435.0,52.7344,52.7538,52.7344,52.7441,29435.0
2023-07-25 13:25:00,54.27,54.28,54.25,54.26,33765.0,52.7538,52.7635,52.7344,52.7441,33765.0
2023-07-25 13:30:00,54.26,54.3,54.26,54.27,18245.0,52.7441,52.783,52.7441,52.7538,18245.0
2023-07-25 13:35:00,54.27,54.27,54.25,54.26,39585.0,52.7538,52.7538,52.7344,52.7441,39585.0
2023-07-25 13:40:00,54.25,54.31,54.25,54.3,26010.0,52.7344,52.7927,52.7344,52.783,26010.0
2023-07-25 13:45:00,54.3,54.3,54.28,54.29,7635.0,52.783,52.783,52.7635,52.7732,7635.0
2023-07-25 13:50:00,54.29,54.3,54.28,54.3,37465.0,52.7732,52.783,52.7635,52.783,37465.0
2023-07-25 13:55:00,54.29,54.31,54.29,54.31,6185.0,52.7732,52.7927,52.7732,52.7927,6185.0
2023-07-25 14:00:00,54.31,54.31,54.28,54.29,15990.0,52.7927,52.7927,52.7635,52.7732,15990.0
2023-07-25 14:05:00,54.29,54.32,54.28,54.31,77145.0,52.7732,52.8024,52.7635,52.7927,77145.0
2023-07-25 14:10:00,54.31,54.33,54.3,54.33,15305.0,52.7927,52.8121,52.783,52.8121,15305.0
2023-07-25 14:15:00,54.33,54.35,54.32,54.34,23695.0,52.8121,52.8316,52.8024,52.8218,23695.0
2023-07-25 14:20:00,54.34,54.36,54.33,54.35,62410.0,52.8218,52.8413,52.8121,52.8316,62410.0
2023-07-25 14:25:00,54.36,54.39,54.35,54.38,13285.0,52.8413,52.8704,52.8316,52.8607,13285.0
2023-07-25 14:30:00,54.38,54.4,54.38,54.39,39065.0,52.8607,52.8802,52.8607,52.8704,39065.0
2023-07-25 14:35:00,54.4,54.42,54.37,54.37,34875.0,52.8802,52.8996,52.851,52.851,34875.0
2023-07-25 14:40:00,54.36,54.36,54.31,54.35,37100.0,52.8413,52.8413,52.7927,52.8316,37100.0
2023-07-25 14:45:00,54.34,54.35,54.25,54.27,25270.0,52.8218,52.8316,52.7344,52.7538,25270.0
2023-07-25 14:50:00,54.26,54.27,54.23,54.26,12425.0,52.7441,52.7538,52.7149,52.7441,12425.0
2023-07-25 14:55:00,54.28,54.28,54.23,54.23,42085.0,52.7635,52.7635,52.7149,52.7149,42085.0
2023-07-25 15:00:00,54.25,54.28,54.22,54.22,49635.0,52.7344,52.7635,52.7052,52.7052,49635.0
2023-07-25 15:05:00,54.24,54.25,54.22,54.23,24275.0,52.7246,52.7344,52.7052,52.7149,24275.0
2023-07-25 15:10:00,54.23,54.25,54.22,54.24,125280.0,52.7149,52.7344,52.7052,52.7246,125280.0
2023-07-25 15:15:00,54.24,54.25,54.22,54.22,98735.0,52.7246,52.7344,52.7052,52.7052,98735.0
2023-07-25 15:20:00,54.22,54.25,54.21,54.23,61370.0,52.7052,52.7344,52.6955,52.7149,61370.0
2023-07-25 15:25:00,54.24,54.25,54.23,54.24,57070.0,52.7246,52.7344,52.7149,52.7246,57070.0
2023-07-25 15:30:00,54.23,54.23,54.19,54.19,109940.0,52.7149,52.7149,52.676,52.676,109940.0
2023-07-25 15:35:00,54.2,54.24,54.18,54.23,146145.0,52.6858,52.7246,52.6663,52.7149,146145.0
2023-07-25 15:40:00,54.25,54.25,54.22,54.23,486720.0,52.7344,52.7344,52.7052,52.7149,486720.0
2023-07-25 15:45:00,54.22,54.24,54.2,54.22,346005.0,52.7052,52.7246,52.6858,52.7052,346005.0
2023-07-25 15:50:00,54.22,54.22,54.16,54.19,260545.0,52.7052,52.7052,52.6469,52.676,260545.0
2023-07-25 15:55:00,54.19,54.2,54.16,54.17,547210.0,52.676,52.6858,52.6469,52.6566,547210.0
2023-07-26 09:30:00,54.09,54.31,54.07,54.3,711285.0,52.5788,52.7927,52.5594,52.783,711285.0
2023-07-26 09:35:00,54.3,54.41,54.26,54.34,61530.0,52.783,52.8899,52.7441,52.8218,61530.0
2023-07-26 09:40:00,54.36,54.48,54.34,54.45,73590.0,52.8413,52.9579,52.8218,52.9288,73590.0
2023-07-26 09:45:00,54.46,54.46,54.29,54.32,56010.0,52.9385,52.9385,52.7732,52.8024,56010.0
2023-07-26 09:50:00,54.3,54.38,54.28,54.31,22420.0,52.783,52.8607,52.7635,52.7927,22420.0
2023-07-26 09:55:00,54.31,54.34,54.27,54.27,24925.0,52.7927,52.8218,52.7538,52.7538,24925.0
2023-07-26 10:00:00,54.29,54.3,54.24,54.29,64970.0,52.7732,52.783,52.7246,52.7732,64970.0
2023-07-26 10:05:00,54.28,54.36,54.27,54.31,41430.0,52.7635,52.8413,52.7538,52.7927,41430.0
2023-07-26 10:10:00,54.32,54.33,54.28,54.29,18410.0,52.8024,52.8121,52.7635,52.7732,18410.0
2023-07-26 10:15:00,54.25,54.31,54.25,54.28,17705.0,52.7344,52.7927,52.7344,52.7635,17705.0
2023-07-26 10:20:00,54.29,54.3,54.26,54.3,40985.0,52.7732,52.783,52.7441,52.783,40985.0
2023-07-26 10:25:00,54.32,54.35,54.32,54.34,15015.0,52.8024,52.8316,52.8024,52.8218,15015.0
2023-07-26 10:30:00,54.35,54.35,54.27,54.27,41905.0,52.8316,52.8316,52.7538,52.7538,41905.0
2023-07-26 10:35:00,54.27,54.28,54.22,54.27,47515.0,52.7538,52.7635,52.7052,52.7538,47515.0
2023-07-26 10:40:00,54.28,54.28,54.2,54.25,28910.0,52.7635,52.7635,52.6858,52.7344,28910.0
2023-07-26 10:45:00,54.24,54.27,54.23,54.26,26590.0,52.7246,52.7538,52.7149,52.7441,26590.0
2023-07-26 10:50:00,54.23,54.27,54.23,54.26,50770.0,52.7149,52.7538,52.7149,52.7441,50770.0
2023-07-26 10:55:00,54.27,54.28,54.24,54.24,51430.0,52.7538,52.7635,52.7246,52.7246,51430.0
2023-07-26 11:00:00,54.23,54.27,54.2,54.26,38110.0,52.7149,52.7538,52.6858,52.7441,38110.0
2023-07-26 11:05:00,54.26,54.3,54.26,54.3,65055.0,52.7441,52.783,52.7441,52.783,65055.0
2023-07-26 11:10:00,54.3,54.34,54.29,54.34,28955.0,52.783,52.8218,52.7732,52.8218,28955.0
2023-07-26 11:15:00,54.33,54.34,54.27,54.28,31895.0,52.8121,52.8218,52.7538,52.7635,31895.0
2023-07-26 11:20:00,54.26,54.29,54.24,54.25,54975.0,52.7441,52.7732,52.7246,52.7344,54975.0
2023-07-26 11:25:00,54.25,54.29,54.25,54.27,36290.0,52.7344,52.7732,52.7344,52.7538,36290.0
2023-07-26 11:30:00,54.26,54.28,54.24,54.24,69890.0,52.7441,52.7635,52.7246,52.7246,69890.0
2023-07-26 11:35:00,54.24,54.28,54.24,54.28,41720.0,52.7246,52.7635,52.7246,52.7635,41720.0
2023-07-26 11:40:00,54.27,54.29,54.24,54.25,21395.0,52.7538,52.7732,52.7246,52.7344,21395.0
2023-07-26 11:45:00,54.25,54.27,54.24,54.27,211055.0,52.7344,52.7538,52.7246,52.7538,211055.0
2023-07-26 11:50:00,54.27,54.33,54.26,54.33,5139855.0,52.7538,52.8121,52.7441,52.8121,5139855.0
2023-07-26 11:55:00,54.33,54.35,54.31,54.35,79330.0,52.8121,52.8316,52.7927,52.8316,79330.0
2023-07-26 12:00:00,54.34,54.34,54.31,54.31,53870.0,52.8218,52.8218,52.7927,52.7927,53870.0
2023-07-26 12:05:00,54.3,54.31,54.28,54.3,62730.0,52.783,52.7927,52.7635,52.783,62730.0
2023-07-26 12:10:00,54.29,54.32,54.29,54.31,94385.0,52.7732,52.8024,52.7732,52.7927,94385.0
2023-07-26 12:15:00,54.31,54.36,54.31,54.35,180875.0,52.7927,52.8413,52.7927,52.8316,180875.0
2023-07-26 12:20:00,54.36,54.38,54.36,54.37,32505.0,52.8413,52.8607,52.8413,52.851,32505.0
2023-07-26 12:25:00,54.37,54.38,54.35,54.36,32605.0,52.851,52.8607,52.8316,52.8413,32605.0
2023-07-26 12:30:00,54.36,54.38,54.36,54.38,19250.0,52.8413,52.8607,52.8413,52.8607,19250.0
2023-07-26 12:35:00,54.38,54.38,54.34,54.35,7690.0,52.8607,52.8607,52.8218,52.8316,7690.0
2023-07-26 12:40:00,54.33,54.36,54.33,54.34,20870.0,52.8121,52.8413,52.8121,52.8218,20870.0
2023-07-26 12:45:00,54.34,54.34,54.32,54.32,23905.0,52.8218,52.8218,52.8024,52.8024,23905.0
2023-07-26 12:50:00,54.32,54.32,54.3,54.3,13620.0,52.8024,52.8024,52.783,52.783,13620.0
2023-07-26 12:55:00,54.3,54.32,54.29,54.32,18835.0,52.783,52.8024,52.7732,52.8024,18835.0
2023-07-26 13:00:00,54.32,54.35,54.31,54.35,13595.0,52.8024,52.8316,52.7927,52.8316,13595.0
2023-07-26 13:05:00,54.36,54.36,54.35,54.36,23755.0,52.8413,52.8413,52.8316,52.8413,23755.0
2023-07-26 13:10:00,54.36,54.36,54.35,54.35,16785.0,52.8413,52.8413,52.8316,52.8316,16785.0
2023-07-26 13:15:00,54.36,54.37,54.36,54.36,25475.0,52.8413,52.851,52.8413,52.8413,25475.0
2023-07-26 13:20:00,54.36,54.37,54.35,54.35,23540.0,52.8413,52.851,52.8316,52.8316,23540.0
2023-07-26 13:25:00,54.34,54.35,54.33,54.33,20710.0,52.8218,52.8316,52.8121,52.8121,20710.0
2023-07-26 13:30:00,54.31,54.32,54.29,54.31,37670.0,52.7927,52.8024,52.7732,52.7927,37670.0
2023-07-26 13:35:00,54.3,54.32,54.29,54.32,62685.0,52.783,52.8024,52.7732,52.8024,62685.0
2023-07-26 13:40:00,54.32,54.33,54.3,54.31,28190.0,52.8024,52.8121,52.783,52.7927,28190.0
2023-07-26 13:45:00,54.31,54.32,54.29,54.29,62990.0,52.7927,52.8024,52.7732,52.7732,62990.0
2023-07-26 13:50:00,54.29,54.31,54.28,54.31,61545.0,52.7732,52.7927,52.7635,52.7927,61545.0
2023-07-26 13:55:00,54.3,54.3,54.28,54.29,31885.0,52.783,52.783,52.7635,52.7732,31885.0
2023-07-26 14:00:00,54.26,54.34,54.25,54.3,160710.0,52.7441,52.8218,52.7344,52.783,160710.0
2023-07-26 14:05:00,54.3,54.32,54.26,54.32,39555.0,52.783,52.8024,52.7441,52.8024,39555.0
2023-07-26 14:10:00,54.32,54.33,54.29,54.29,44705.0,52.8024,52.8121,52.7732,52.7732,44705.0
2023-07-26 14:15:00,54.29,54.32,54.28,54.31,72945.0,52.7732,52.8024,52.7635,52.7927,72945.0
2023-07-26 14:20:00,54.3,54.31,54.27,54.29,81115.0,52.783,52.7927,52.7538,52.7732,81115.0
2023-07-26 14:25:00,54.27,54.31,54.24,54.3,61850.0,52.7538,52.7927,52.7246,52.783,61850.0
2023-07-26 14:30:00,54.3,54.34,54.27,54.3,81180.0,52.783,52.8218,52.7538,52.783,81180.0
2023-07-26 14:35:00,54.31,54.53,54.31,54.53,404125.0,52.7927,53.0065,52.7927,53.0065,404125.0
2023-07-26 14:40:00,54.53,54.6,54.5,54.57,352915.0,53.0065,53.0746,52.9774,53.0454,352915.0
2023-07-26 14:45:00,54.59,54.6,54.46,54.49,167565.0,53.0649,53.0746,52.9385,52.9677,167565.0
2023-07-26 14:50:00,54.48,54.56,54.47,54.55,77885.0,52.9579,53.0357,52.9482,53.026,77885.0
2023-07-26 14:55:00,54.55,54.55,54.47,54.5,64860.0,53.026,53.026,52.9482,52.9774,64860.0
2023-07-26 15:00:00,54.53,54.54,54.47,54.5,41530.0,53.0065,53.0163,52.9482,52.9774,41530.0
2023-07-26 15:05:00,54.5,54.51,54.29,54.32,176190.0,52.9774,52.9871,52.7732,52.8024,176190.0
2023-07-26 15:10:00,54.28,54.37,54.27,54.33,69060.0,52.7635,52.851,52.7538,52.8121,69060.0
2023-07-26 15:15:00,54.32,54.36,54.23,54.29,242055.0,52.8024,52.8413,52.7149,52.7732,242055.0
2023-07-26 15:20:00,54.29,54.38,54.29,54.34,142880.0,52.7732,52.8607,52.7732,52.8218,142880.0
2023-07-26 15:25:00,54.34,54.39,54.32,54.38,71305.0,52.8218,52.8704,52.8024,52.8607,71305.0
2023-07-26 15:30:00,54.37,54.4,54.33,54.38,64535.0,52.851,52.8802,52.8121,52.8607,64535.0
2023-07-26 15:35:00,54.38,54.4,54.33,54.38,61515.0,52.8607,52.8802,52.8121,52.8607,61515.0
2023-07-26 15:40:00,54.38,54.47,54.38,54.46,79220.0,52.8607,52.9482,52.8607,52.9385,79220.0
2023-07-26 15:45:00,54.47,54.48,54.43,54.43,68320.0,52.9482,52.9579,52.9093,52.9093,68320.0
2023-07-26 15:50:00,54.41,54.43,54.37,54.41,107730.0,52.8899,52.9093,52.851,52.8899,107730.0
2023-07-26 15:55:00,54.42,54.46,54.38,54.45,459320.0,52.8996,52.9385,52.8607,52.9288,459320.0
2023-07-27 09:30:00,54.75,54.75,54.55,54.61,292560.0,53.2204,53.2204,53.026,53.0843,292560.0
2023-07-27 09:35:00,54.6,54.64,54.51,54.59,91355.0,53.0746,53.1135,52.9871,53.0649,91355.0
2023-07-27 09:40:00,54.58,54.58,54.44,54.5,41780.0,53.0551,53.0551,52.9191,52.9774,41780.0
2023-07-27 09:45:00,54.46,54.51,54.45,54.47,104820.0,52.9385,52.9871,52.9288,52.9482,104820.0
2023-07-27 09:50:00,54.48,54.54,54.45,54.46,232010.0,52.9579,53.0163,52.9288,52.9385,232010.0
2023-07-27 09:55:00,54.45,54.5,54.39,54.5,68805.0,52.9288,52.9774,52.8704,52.9774,68805.0
2023-07-27 10:00:00,54.5,54.51,54.37,54.39,79530.0,52.9774,52.9871,52.851,52.8704,79530.0
2023-07-27 10:05:00,54.38,54.38,54.33,54.36,49240.0,52.8607,52.8607,52.8121,52.8413,49240.0
2023-07-27 10:10:00,54.37,54.37,54.32,54.36,224465.0,52.851,52.851,52.8024,52.8413,224465.0
2023-07-27 10:15:00,54.36,54.43,54.36,54.4,4805140.0,52.8413,52.9093,52.8413,52.8802,4805140.0
2023-07-27 10:20:00,54.4,54.45,54.37,54.43,50805.0,52.8802,52.9288,52.851,52.9093,50805.0
2023-07-27 10:25:00,54.4,54.4,54.36,54.38,21260.0,52.8802,52.8802,52.8413,52.8607,21260.0
2023-07-27 10:30:00,54.38,54.47,54.38,54.47,48930.0,52.8607,52.9482,52.8607,52.9482,48930.0
2023-07-27 10:35:00,54.46,54.51,54.43,54.51,61615.0,52.9385,52.9871,52.9093,52.9871,61615.0
2023-07-27 10:40:00,54.5,54.52,54.46,54.49,28970.0,52.9774,52.9968,52.9385,52.9677,28970.0
2023-07-27 10:45:00,54.48,54.49,54.4,54.43,42055.0,52.9579,52.9677,52.8802,52.9093,42055.0
2023-07-27 10:50:00,54.43,54.44,54.36,54.39,45470.0,52.9093,52.9191,52.8413,52.8704,45470.0
2023-07-27 10:55:00,54.39,54.42,54.35,54.37,34210.0,52.8704,52.8996,52.8316,52.851,34210.0
2023-07-27 11:00:00,54.37,54.4,54.36,54.37,39430.0,52.851,52.8802,52.8413,52.851,39430.0
2023-07-27 11:05:00,54.38,54.38,54.28,54.29,76915.0,52.8607,52.8607,52.7635,52.7732,76915.0
2023-07-27 11:10:00,54.29,54.3,54.24,54.27,87840.0,52.7732,52.783,52.7246,52.7538,87840.0
2023-07-27 11:15:00,54.26,54.32,54.26,54.32,35060.0,52.7441,52.8024,52.7441,52.8024,35060.0
2023-07-27 11:20:00,54.33,54.33,54.3,54.32,24730.0,52.8121,52.8121,52.783,52.8024,24730.0
2023-07-27 11:25:00,54.33,54.34,54.28,54.29,52535.0,52.8121,52.8218,52.7635,52.7732,52535.0
2023-07-27 11:30:00,54.29,54.31,54.25,54.28,83820.0,52.7732,52.7927,52.7344,52.7635,83820.0
2023-07-27 11:35:00,54.28,54.29,54.26,54.29,29525.0,52.7635,52.7732,52.7441,52.7732,29525.0
2023-07-27 11:40:00,54.27,54.27,54.21,54.22,49920.0,52.7538,52.7538,52.6955,52.7052,49920.0
2023-07-27 11:45:00,54.23,54.23,54.18,54.2,82180.0,52.7149,52.7149,52.6663,52.6858,82180.0
2023-07-27 11:50:00,54.2,54.26,54.2,54.26,115420.0,52.6858,52.7441,52.6858,52.7441,115420.0
2023-07-27 11:55:00,54.25,54.27,54.24,54.27,73995.0,52.7344,52.7538,52.7246,52.7538,73995.0
2023-07-27 12:00:00,54.27,54.3,54.25,54.3,53420.0,52.7538,52.783,52.7344,52.783,53420.0
2023-07-27 12:05:00,54.31,54.36,54.3,54.36,62885.0,52.7927,52.8413,52.783,52.8413,62885.0
2023-07-27 12:10:00,54.37,54.37,54.34,54.37,93940.0,52.851,52.851,52.8218,52.851,93940.0
2023-07-27 12:15:00,54.37,54.38,54.34,54.36,152300.0,52.851,52.8607,52.8218,52.8413,152300.0
2023-07-27 12:20:00,54.36,54.41,54.36,54.41,58655.0,52.8413,52.8899,52.8413,52.8899,58655.0
2023-07-27 12:25:00,54.41,54.42,54.39,54.41,114345.0,52.8899,52.8996,52.8704,52.8899,114345.0
2023-07-27 12:30:00,54.42,54.47,54.42,54.44,80600.0,52.8996,52.9482,52.8996,52.9191,80600.0
2023-07-27 12:35:00,54.45,54.47,54.44,54.47,188345.0,52.9288,52.9482,52.9191,52.9482,188345.0
2023-07-27 12:40:00,54.47,54.47,54.44,54.44,83110.0,52.9482,52.9482,52.9191,52.9191,83110.0
2023-07-27 12:45:00,54.44,54.46,54.43,54.46,52185.0,52.9191,52.9385,52.9093,52.9385,52185.0
2023-07-27 12:50:00,54.46,54.46,54.42,54.42,53085.0,52.9385,52.9385,52.8996,52.8996,53085.0
2023-07-27 12:55:00,54.43,54.45,54.42,54.44,293110.0,52.9093,52.9288,52.8996,52.9191,293110.0
2023-07-27 13:00:00,54.44,54.46,54.43,54.43,52140.0,52.9191,52.9385,52.9093,52.9093,52140.0
2023-07-27 13:05:00,54.43,54.44,54.31,54.37,160075.0,52.9093,52.9191,52.7927,52.851,160075.0
2023-07-27 13:10:00,54.38,54.39,54.35,54.36,40815.0,52.8607,52.8704,52.8316,52.8413,40815.0
2023-07-27 13:15:00,54.36,54.36,54.26,54.28,188045.0,52.8413,52.8413,52.7441,52.7635,188045.0
2023-07-27 13:20:00,54.24,54.25,54.2,54.24,45605.0,52.7246,52.7344,52.6858,52.7246,45605.0
2023-07-27 13:25:00,54.23,54.24,54.18,54.19,26580.0,52.7149,52.7246,52.6663,52.676,26580.0
2023-07-27 13:30:00,54.19,54.21,54.15,54.2,49335.0,52.676,52.6955,52.6372,52.6858,49335.0
2023-07-27 13:35:00,54.19,54.2,54.14,54.14,29940.0,52.676,52.6858,52.6274,52.6274,29940.0
2023-07-27 13:40:00,54.14,54.17,54.12,54.17,165485.0,52.6274,52.6566,52.608,52.6566,165485.0
2023-07-27 13:45:00,54.17,54.17,54.12,54.14,43090.0,52.6566,52.6566,52.608,52.6274,43090.0
2023-07-27 13:50:00,54.13,54.15,54.09,54.12,18575.0,52.6177,52.6372,52.5788,52.608,18575.0
2023-07-27 13:55:00,54.13,54.16,54.12,54.16,27270.0,52.6177,52.6469,52.608,52.6469,27270.0
2023-07-27 14:00:00,54.16,54.16,54.1,54.14,26240.0,52.6469,52.6469,52.5886,52.6274,26240.0
2023-07-27 14:05:00,54.14,54.14,54.08,54.09,22155.0,52.6274,52.6274,52.5691,52.5788,22155.0
2023-07-27 14:10:00,54.08,54.08,53.96,53.97,35230.0,52.5691,52.5691,52.4525,52.4622,35230.0
2023-07-27 14:15:00,53.98,54.03,53.98,54.01,74115.0,52.4719,52.5205,52.4719,52.5011,74115.0
2023-07-27 14:20:00,54.03,54.06,53.99,53.99,41380.0,52.5205,52.5497,52.4816,52.4816,41380.0
2023-07-27 14:25:00,54.0,54.0,53.9,53.91,74575.0,52.4913,52.4913,52.3941,52.4039,74575.0
2023-07-27 14:30:00,53.9,53.94,53.87,53.87,51250.0,52.3941,52.433,52.365,52.365,51250.0
2023-07-27 14:35:00,53.86,53.87,53.78,53.82,81730.0,52.3553,52.365,52.2775,52.3164,81730.0
2023-07-27 14:40:00,53.82,53.87,53.82,53.86,38755.0,52.3164,52.365,52.3164,52.3553,38755.0
2023-07-27 14:45:00,53.84,53.88,53.82,53.87,24085.0,52.3358,52.3747,52.3164,52.365,24085.0
2023-07-27 14:50:00,53.84,53.85,53.82,53.83,34150.0,52.3358,52.3455,52.3164,52.3261,34150.0
2023-07-27 14:55:00,53.82,53.82,53.76,53.76,83140.0,52.3164,52.3164,52.2581,52.2581,83140.0
2023-07-27 15:00:00,53.77,53.77,53.74,53.74,40700.0,52.2678,52.2678,52.2386,52.2386,40700.0
2023-07-27 15:05:00,53.74,53.76,53.7,53.76,70975.0,52.2386,52.2581,52.1997,52.2581,70975.0
2023-07-27 15:10:00,53.77,53.85,53.77,53.84,71780.0,52.2678,52.3455,52.2678,52.3358,71780.0
2023-07-27 15:15:00,53.84,53.87,53.81,53.85,111435.0,52.3358,52.365,52.3067,52.3455,111435.0
2023-07-27 15:20:00,53.85,53.85,53.77,53.78,59965.0,52.3455,52.3455,52.2678,52.2775,59965.0
2023-07-27 15:25:00,53.77,53.79,53.75,53.76,55035.0,52.2678,52.2872,52.2483,52.2581,55035.0
2023-07-27 15:30:00,53.75,53.83,53.75,53.8,192120.0,52.2483,52.3261,52.2483,52.2969,192120.0
2023-07-27 15:35:00,53.78,53.8,53.74,53.75,80350.0,52.2775,52.2969,52.2386,52.2483,80350.0
2023-07-27 15:40:00,53.75,53.76,53.71,53.72,159605.0,52.2483,52.2581,52.2094,52.2192,159605.0
2023-07-27 15:45:00,53.72,53.73,53.66,53.68,185835.0,52.2192,52.2289,52.1608,52.1803,185835.0
2023-07-27 15:50:00,53.68,53.76,53.67,53.73,252685.0,52.1803,52.2581,52.1706,52.2289,252685.0
2023-07-27 15:55:00,53.73,53.81,53.72,53.8,1555730.0,52.2289,52.3067,52.2192,52.2969,1555730.0
2023-07-28 09:30:00,54.23,54.39,54.23,54.23,168025.0,52.7149,52.8704,52.7149,52.7149,168025.0
2023-07-28 09:35:00,54.22,54.25,54.11,54.23,103395.0,52.7052,52.7344,52.5983,52.7149,103395.0
2023-07-28 09:40:00,54.27,54.36,54.25,54.25,151965.0,52.7538,52.8413,52.7344,52.7344,151965.0
2023-07-28 09:45:00,54.25,54.32,54.25,54.32,135345.0,52.7344,52.8024,52.7344,52.8024,135345.0
2023-07-28 09:50:00,54.31,54.35,54.28,54.28,224500.0,52.7927,52.8316,52.7635,52.7635,224500.0
2023-07-28 09:55:00,54.28,54.33,54.27,54.28,115275.0,52.7635,52.8121,52.7538,52.7635,115275.0
2023-07-28 10:00:00,54.3,54.37,54.27,54.31,47960.0,52.783,52.851,52.7538,52.7927,47960.0
2023-07-28 10:05:00,54.27,54.3,54.24,54.29,34615.0,52.7538,52.783,52.7246,52.7732,34615.0
2023-07-28 10:10:00,54.29,54.36,54.28,54.35,50350.0,52.7732,52.8413,52.7635,52.8316,50350.0
2023-07-28 10:15:00,54.35,54.4,54.35,54.37,49895.0,52.8316,52.8802,52.8316,52.851,49895.0
2023-07-28 10:20:00,54.38,54.41,54.34,54.35,132680.0,52.8607,52.8899,52.8218,52.8316,132680.0
2023-07-28 10:25:00,54.35,54.35,54.19,54.23,195990.0,52.8316,52.8316,52.676,52.7149,195990.0
2023-07-28 10:30:00,54.26,54.26,54.21,54.22,86500.0,52.7441,52.7441,52.6955,52.7052,86500.0
2023-07-28 10:35:00,54.22,54.22,54.17,54.19,55425.0,52.7052,52.7052,52.6566,52.676,55425.0
2023-07-28 10:40:00,54.18,54.23,54.17,54.23,73570.0,52.6663,52.7149,52.6566,52.7149,73570.0
2023-07-28 10:45:00,54.23,54.25,54.2,54.25,80515.0,52.7149,52.7344,52.6858,52.7344,80515.0
2023-07-28 10:50:00,54.26,54.27,54.2,54.2,116935.0,52.7441,52.7538,52.6858,52.6858,116935.0
2023-07-28 10:55:00,54.21,54.28,54.21,54.26,56535.0,52.6955,52.7635,52.6955,52.7441,56535.0
2023-07-28 11:00:00,54.27,54.27,54.18,54.23,52630.0,52.7538,52.7538,52.6663,52.7149,52630.0
2023-07-28 11:05:00,54.22,54.23,54.2,54.21,76200.0,52.7052,52.7149,52.6858,52.6955,76200.0
2023-07-28 11:10:00,54.2,54.24,54.19,54.22,44810.0,52.6858,52.7246,52.676,52.7052,44810.0
2023-07-28 11:15:00,54.22,54.23,54.19,54.19,68605.0,52.7052,52.7149,52.676,52.676,68605.0
2023-07-28 11:20:00,54.2,54.25,54.2,54.24,70950.0,52.6858,52.7344,52.6858,52.7246,70950.0
2023-07-28 11:25:00,54.24,54.36,54.24,54.27,6077525.0,52.7246,52.8413,52.7246,52.7538,6077525.0
2023-07-28 11:30:00,54.26,54.28,54.22,54.22,55360.0,52.7441,52.7635,52.7052,52.7052,55360.0
2023-07-28 11:35:00,54.22,54.27,54.22,54.25,114385.0,52.7052,52.7538,52.7052,52.7344,114385.0
2023-07-28 11:40:00,54.25,54.27,54.23,54.26,34915.0,52.7344,52.7538,52.7149,52.7441,34915.0
2023-07-28 11:45:00,54.26,54.29,54.24,54.24,66855.0,52.7441,52.7732,52.7246,52.7246,66855.0
2023-07-28 11:50:00,54.25,54.26,54.21,54.21,62310.0,52.7344,52.7441,52.6955,52.6955,62310.0
2023-07-28 11:55:00,54.21,54.23,54.2,54.23,33165.0,52.6955,52.7149,52.6858,52.7149,33165.0
2023-07-28 12:00:00,54.21,54.21,54.14,54.17,94655.0,52.6955,52.6955,52.6274,52.6566,94655.0
2023-07-28 12:05:00,54.16,54.17,54.14,54.17,87395.0,52.6469,52.6566,52.6274,52.6566,87395.0
2023-07-28 12:10:00,54.16,54.23,54.15,54.23,70070.0,52.6469,52.7149,52.6372,52.7149,70070.0
2023-07-28 12:15:00,54.22,54.25,54.22,54.22,47895.0,52.7052,52.7344,52.7052,52.7052,47895.0
2023-07-28 12:20:00,54.22,54.24,54.22,54.22,60505.0,52.7052,52.7246,52.7052,52.7052,60505.0
2023-07-28 12:25:00,54.22,54.25,54.21,54.25,31090.0,52.7052,52.7344,52.6955,52.7344,31090.0
2023-07-28 12:30:00,54.25,54.25,54.23,54.25,69930.0,52.7344,52.7344,52.7149,52.7344,69930.0
2023-07-28 12:35:00,54.25,54.28,54.25,54.26,46960.0,52.7344,52.7635,52.7344,52.7441,46960.0
2023-07-28 12:40:00,54.26,54.27,54.24,54.27,10250.0,52.7441,52.7538,52.7246,52.7538,10250.0
2023-07-28 12:45:00,54.26,54.27,54.25,54.26,37940.0,52.7441,52.7538,52.7344,52.7441,37940.0
2023-07-28 12:50:00,54.28,54.3,54.25,54.25,14055.0,52.7635,52.783,52.7344,52.7344,14055.0
2023-07-28 12:55:00,54.26,54.27,54.23,54.25,31620.0,52.7441,52.7538,52.7149,52.7344,31620.0
2023-07-28 13:00:00,54.24,54.24,54.2,54.21,33280.0,52.7246,52.7246,52.6858,52.6955,33280.0
2023-07-28 13:05:00,54.21,54.22,54.15,54.17,88430.0,52.6955,52.7052,52.6372,52.6566,88430.0
2023-07-28 13:10:00,54.16,54.2,54.16,54.2,11960.0,52.6469,52.6858,52.6469,52.6858,11960.0
2023-07-28 13:15:00,54.21,54.21,54.19,54.19,3790.0,52.6955,52.6955,52.676,52.676,3790.0
2023-07-28 13:20:00,54.18,54.18,54.12,54.15,54290.0,52.6663,52.6663,52.608,52.6372,54290.0
2023-07-28 13:25:00,54.14,54.14,54.1,54.12,7295.0,52.6274,52.6274,52.5886,52.608,7295.0
2023-07-28 13:30:00,54.12,54.13,54.08,54.09,68765.0,52.608,52.6177,52.5691,52.5788,68765.0
2023-07-28 13:35:00,54.08,54.08,54.04,54.08,100880.0,52.5691,52.5691,52.5302,52.5691,100880.0
2023-07-28 13:40:00,54.07,54.07,54.01,54.02,42335.0,52.5594,52.5594,52.5011,52.5108,42335.0
2023-07-28 13:45:00,54.03,54.04,53.99,54.0,53010.0,52.5205,52.5302,52.4816,52.4913,53010.0
2023-07-28 13:50:00,54.0,54.1,54.0,54.09,38835.0,52.4913,52.5886,52.4913,52.5788,38835.0
2023-07-28 13:55:00,54.11,54.17,54.11,54.15,45805.0,52.5983,52.6566,52.5983,52.6372,45805.0
2023-07-28 14:00:00,54.17,54.2,54.16,54.19,31665.0,52.6566,52.6858,52.6469,52.676,31665.0
2023-07-28 14:05:00,54.2,54.2,54.18,54.2,34510.0,52.6858,52.6858,52.6663,52.6858,34510.0
2023-07-28 14:10:00,54.2,54.21,54.16,54.17,26005.0,52.6858,52.6955,52.6469,52.6566,26005.0
2023-07-28 14:15:00,54.16,54.19,54.16,54.19,28785.0,52.6469,52.676,52.6469,52.676,28785.0
2023-07-28 14:20:00,54.19,54.22,54.18,54.2,27885.0,52.676,52.7052,52.6663,52.6858,27885.0
2023-07-28 14:25:00,54.2,54.22,54.2,54.21,26630.0,52.6858,52.7052,52.6858,52.6955,26630.0
2023-07-28 14:30:00,54.21,54.22,54.2,54.21,33710.0,52.6955,52.7052,52.6858,52.6955,33710.0
2023-07-28 14:35:00,54.21,54.22,54.16,54.17,13060.0,52.6955,52.7052,52.6469,52.6566,13060.0
2023-07-28 14:40:00,54.16,54.2,54.15,54.2,22975.0,52.6469,52.6858,52.6372,52.6858,22975.0
2023-07-28 14:45:00,54.19,54.21,54.19,54.2,11140.0,52.676,52.6955,52.676,52.6858,11140.0
2023-07-28 14:50:00,54.2,54.23,54.19,54.22,51305.0,52.6858,52.7149,52.676,52.7052,51305.0
2023-07-28 14:55:00,54.21,54.21,54.18,54.19,31315.0,52.6955,52.6955,52.6663,52.676,31315.0
2023-07-28 15:00:00,54.19,54.21,54.18,54.2,25320.0,52.676,52.6955,52.6663,52.6858,25320.0
2023-07-28 15:05:00,54.2,54.21,54.2,54.21,27525.0,52.6858,52.6955,52.6858,52.6955,27525.0
2023-07-28 15:10:00,54.2,54.23,54.2,54.23,43340.0,52.6858,52.7149,52.6858,52.7149,43340.0
2023-07-28 15:15:00,54.22,54.24,54.22,54.24,20770.0,52.7052,52.7246,52.7052,52.7246,20770.0
2023-07-28 15:20:00,54.23,54.24,54.18,54.19,23610.0,52.7149,52.7246,52.6663,52.676,23610.0
2023-07-28 15:25:00,54.19,54.22,54.17,54.18,167885.0,52.676,52.7052,52.6566,52.6663,167885.0
2023-07-28 15:30:00,54.17,54.21,54.17,54.21,86145.0,52.6566,52.6955,52.6566,52.6955,86145.0
2023-07-28 15:35:00,54.21,54.22,54.2,54.21,69685.0,52.6955,52.7052,52.6858,52.6955,69685.0
2023-07-28 15:40:00,54.2,54.2,54.17,54.19,124690.0,52.6858,52.6858,52.6566,52.676,124690.0
2023-07-28 15:45:00,54.18,54.21,54.17,54.2,79585.0,52.6663,52.6955,52.6566,52.6858,79585.0
2023-07-28 15:50:00,54.19,54.27,54.18,54.25,245190.0,52.676,52.7538,52.6663,52.7344,245190.0
2023-07-28 15:55:00,54.26,54.26,54.22,54.24,771245.0,52.7441,52.7441,52.7052,52.7246,771245.0
2023-07-31 09:30:00,54.4,54.49,54.36,54.48,91180.0,52.8802,52.9677,52.8413,52.9579,91180.0
2023-07-31 09:35:00,54.48,54.49,54.27,54.32,153500.0,52.9579,52.9677,52.7538,52.8024,153500.0
2023-07-31 09:40:00,54.32,54.48,54.32,54.46,87380.0,52.8024,52.9579,52.8024,52.9385,87380.0
2023-07-31 09:45:00,54.49,54.55,54.45,54.53,72425.0,52.9677,53.026,52.9288,53.0065,72425.0
2023-07-31 09:50:00,54.55,54.59,54.48,54.5,66340.0,53.026,53.0649,52.9579,52.9774,66340.0
2023-07-31 09:55:00,54.49,54.51,54.38,54.46,157690.0,52.9677,52.9871,52.8607,52.9385,157690.0
2023-07-31 10:00:00,54.47,54.48,54.42,54.46,56540.0,52.9482,52.9579,52.8996,52.9385,56540.0
2023-07-31 10:05:00,54.46,54.5,54.45,54.47,43245.0,52.9385,52.9774,52.9288,52.9482,43245.0
2023-07-31 10:10:00,54.47,54.49,54.45,54.49,32850.0,52.9482,52.9677,52.9288,52.9677,32850.0
2023-07-31 10:15:00,54.49,54.55,54.49,54.53,39445.0,52.9677,53.026,52.9677,53.0065,39445.0
2023-07-31 10:20:00,54.51,54.53,54.49,54.52,135475.0,52.9871,53.0065,52.9677,52.9968,135475.0
2023-07-31 10:25:00,54.54,54.54,54.49,54.51,269465.0,53.0163,53.0163,52.9677,52.9871,269465.0
2023-07-31 10:30:00,54.51,54.55,54.43,54.47,4040020.0,52.9871,53.026,52.9093,52.9482,4040020.0
2023-07-31 10:35:00,54.47,54.48,54.44,54.45,94205.0,52.9482,52.9579,52.9191,52.9288,94205.0
2023-07-31 10:40:00,54.44,54.5,54.43,54.47,49665.0,52.9191,52.9774,52.9093,52.9482,49665.0
2023-07-31 10:45:00,54.47,54.49,54.4,54.41,181805.0,52.9482,52.9677,52.8802,52.8899,181805.0
2023-07-31 10:50:00,54.41,54.41,54.34,54.35,51945.0,52.8899,52.8899,52.8218,52.8316,51945.0
2023-07-31 10:55:00,54.34,54.35,54.32,54.35,71620.0,52.8218,52.8316,52.8024,52.8316,71620.0
2023-07-31 11:00:00,54.35,54.37,54.34,54.35,20690.0,52.8316,52.851,52.8218,52.8316,20690.0
2023-07-31 11:05:00,54.34,54.42,54.32,54.41,39855.0,52.8218,52.8996,52.8024,52.8899,39855.0
2023-07-31 11:10:00,54.42,54.44,54.38,54.39,27660.0,52.8996,52.9191,52.8607,52.8704,27660.0
2023-07-31 11:15:00,54.39,54.43,54.37,54.43,30810.0,52.8704,52.9093,52.851,52.9093,30810.0
2023-07-31 11:20:00,54.44,54.44,54.39,54.39,30925.0,52.9191,52.9191,52.8704,52.8704,30925.0
2023-07-31 11:25:00,54.39,54.42,54.39,54.42,23150.0,52.8704,52.8996,52.8704,52.8996,23150.0
2023-07-31 11:30:00,54.43,54.43,54.35,54.39,80470.0,52.9093,52.9093,52.8316,52.8704,80470.0
2023-07-31 11:35:00,54.39,54.41,54.37,54.39,24835.0,52.8704,52.8899,52.851,52.8704,24835.0
2023-07-31 11:40:00,54.39,54.41,54.36,54.4,78845.0,52.8704,52.8899,52.8413,52.8802,78845.0
2023-07-31 11:45:00,54.39,54.43,54.37,54.42,112355.0,52.8704,52.9093,52.851,52.8996,112355.0
2023-07-31 11:50:00,54.43,54.43,54.34,54.36,52010.0,52.9093,52.9093,52.8218,52.8413,52010.0
2023-07-31 11:55:00,54.37,54.38,54.36,54.38,33670.0,52.851,52.8607,52.8413,52.8607,33670.0
2023-07-31 12:00:00,54.38,54.39,54.38,54.38,31185.0,52.8607,52.8704,52.8607,52.8607,31185.0
2023-07-31 12:05:00,54.35,54.36,54.33,54.34,23735.0,52.8316,52.8413,52.8121,52.8218,23735.0
2023-07-31 12:10:00,54.34,54.38,54.34,54.37,15665.0,52.8218,52.8607,52.8218,52.851,15665.0
2023-07-31 12:15:00,54.35,54.37,54.35,54.36,18580.0,52.8316,52.851,52.8316,52.8413,18580.0
2023-07-31 12:20:00,54.37,54.38,54.36,54.38,30255.0,52.851,52.8607,52.8413,52.8607,30255.0
2023-07-31 12:25:00,54.39,54.4,54.35,54.37,20130.0,52.8704,52.8802,52.8316,52.851,20130.0
2023-07-31 12:30:00,54.37,54.37,54.35,54.35,18050.0,52.851,52.851,52.8316,52.8316,18050.0
2023-07-31 12:35:00,54.35,54.35,54.33,54.33,13855.0,52.8316,52.8316,52.8121,52.8121,13855.0
2023-07-31 12:40:00,54.33,54.33,54.3,54.31,25035.0,52.8121,52.8121,52.783,52.7927,25035.0
2023-07-31 12:45:00,54.31,54.31,54.28,54.31,66750.0,52.7927,52.7927,52.7635,52.7927,66750.0
2023-07-31 12:50:00,54.31,54.31,54.28,54.28,25515.0,52.7927,52.7927,52.7635,52.7635,25515.0
2023-07-31 12:55:00,54.28,54.3,54.26,54.29,39870.0,52.7635,52.783,52.7441,52.7732,39870.0
2023-07-31 13:00:00,54.29,54.29,54.24,54.25,20560.0,52.7732,52.7732,52.7246,52.7344,20560.0
2023-07-31 13:05:00,54.25,54.3,54.25,54.3,16145.0,52.7344,52.783,52.7344,52.783,16145.0
2023-07-31 13:10:00,54.31,54.32,54.28,54.28,20575.0,52.7927,52.8024,52.7635,52.7635,20575.0
2023-07-31 13:15:00,54.28,54.28,54.23,54.25,32435.0,52.7635,52.7635,52.7149,52.7344,32435.0
2023-07-31 13:20:00,54.25,54.29,54.25,54.28,41695.0,52.7344,52.7732,52.7344,52.7635,41695.0
2023-07-31 13:25:00,54.27,54.31,54.26,54.3,33015.0,52.7538,52.7927,52.7441,52.783,33015.0
2023-07-31 13:30:00,54.31,54.35,54.31,54.34,20790.0,52.7927,52.8316,52.7927,52.8218,20790.0
2023-07-31 13:35:00,54.35,54.36,54.35,54.36,52300.0,52.8316,52.8413,52.8316,52.8413,52300.0
2023-07-31 13:40:00,54.36,54.37,54.34,54.35,19455.0,52.8413,52.851,52.8218,52.8316,19455.0
2023-07-31 13:45:00,54.35,54.36,54.34,54.35,25410.0,52.8316,52.8413,52.8218,52.8316,25410.0
2023-07-31 13:50:00,54.36,54.36,54.34,54.34,10375.0,52.8413,52.8413,52.8218,52.8218,10375.0
2023-07-31 13:55:00,54.33,54.36,54.32,54.36,57055.0,52.8121,52.8413,52.8024,52.8413,57055.0
2023-07-31 14:00:00,54.37,54.39,54.35,54.39,73780.0,52.851,52.8704,52.8316,52.8704,73780.0
2023-07-31 14:05:00,54.39,54.4,54.36,54.38,76355.0,52.8704,52.8802,52.8413,52.8607,76355.0
2023-07-31 14:10:00,54.37,54.38,54.36,54.36,82130.0,52.851,52.8607,52.8413,52.8413,82130.0
2023-07-31 14:15:00,54.36,54.37,54.35,54.35,90070.0,52.8413,52.851,52.8316,52.8316,90070.0
2023-07-31 14:20:00,54.35,54.36,54.33,54.33,98745.0,52.8316,52.8413,52.8121,52.8121,98745.0
2023-07-31 14:25:00,54.33,54.36,54.32,54.35,101475.0,52.8121,52.8413,52.8024,52.8316,101475.0
2023-07-31 14:30:00,54.36,54.38,54.34,54.35,83470.0,52.8413,52.8607,52.8218,52.8316,83470.0
2023-07-31 14:35:00,54.35,54.37,54.35,54.37,80520.0,52.8316,52.851,52.8316,52.851,80520.0
2023-07-31 14:40:00,54.37,54.38,54.35,54.35,104060.0,52.851,52.8607,52.8316,52.8316,104060.0
2023-07-31 14:45:00,54.35,54.37,54.35,54.37,116960.0,52.8316,52.851,52.8316,52.851,116960.0
2023-07-31 14:50:00,54.37,54.39,54.36,54.37,133590.0,52.851,52.8704,52.8413,52.851,133590.0
2023-07-31 14:55:00,54.37,54.4,54.37,54.4,182725.0,52.851,52.8802,52.851,52.8802,182725.0
2023-07-31 15:00:00,54.4,54.41,54.36,54.36,74675.0,52.8802,52.8899,52.8413,52.8413,74675.0
2023-07-31 15:05:00,54.36,54.37,54.35,54.35,43545.0,52.8413,52.851,52.8316,52.8316,43545.0
2023-07-31 15:10:00,54.35,54.36,54.33,54.35,48740.0,52.8316,52.8413,52.8121,52.8316,48740.0
2023-07-31 15:15:00,54.35,54.37,54.34,54.36,88365.0,52.8316,52.851,52.8218,52.8413,88365.0
2023-07-31 15:20:00,54.37,54.38,54.36,54.36,109110.0,52.851,52.8607,52.8413,52.8413,109110.0
2023-07-31 15:25:00,54.35,54.37,54.35,54.37,43915.0,52.8316,52.851,52.8316,52.851,43915.0
2023-07-31 15:30:00,54.38,54.38,54.32,54.33,47365.0,52.8607,52.8607,52.8024,52.8121,47365.0
2023-07-31 15:35:00,54.33,54.35,54.31,54.31,51350.0,52.8121,52.8316,52.7927,52.7927,51350.0
2023-07-31 15:40:00,54.31,54.34,54.3,54.34,45600.0,52.7927,52.8218,52.783,52.8218,45600.0
2023-07-31 15:45:00,54.35,54.36,54.31,54.33,120955.0,52.8316,52.8413,52.7927,52.8121,120955.0
2023-07-31 15:50:00,54.33,54.41,54.32,54.41,251275.0,52.8121,52.8899,52.8024,52.8899,251275.0
2023-07-31 15:55:00,54.41,54.48,54.4,54.48,1092645.0,52.8899,52.9579,52.8802,52.9579,1092645.0
2023-08-01 09:30:00,54.18,54.18,54.0,54.07,682075.0,52.6663,52.6663,52.4913,52.5594,682075.0
2023-08-01 09:35:00,54.07,54.36,54.07,54.27,29605.0,52.5594,52.8413,52.5594,52.7538,29605.0
2023-08-01 09:40:00,54.25,54.26,54.17,54.21,20510.0,52.7344,52.7441,52.6566,52.6955,20510.0
2023-08-01 09:45:00,54.22,54.29,54.18,54.29,17745.0,52.7052,52.7732,52.6663,52.7732,17745.0
2023-08-01 09:50:00,54.28,54.34,54.27,54.34,25505.0,52.7635,52.8218,52.7538,52.8218,25505.0
2023-08-01 09:55:00,54.32,54.4,54.3,54.4,94615.0,52.8024,52.8802,52.783,52.8802,94615.0
2023-08-01 10:00:00,54.37,54.42,54.35,54.38,83990.0,52.851,52.8996,52.8316,52.8607,83990.0
2023-08-01 10:05:00,54.37,54.4,54.3,54.32,127260.0,52.851,52.8802,52.783,52.8024,127260.0
2023-08-01 10:10:00,54.31,54.34,54.22,54.22,108470.0,52.7927,52.8218,52.7052,52.7052,108470.0
2023-08-01 10:15:00,54.22,54.22,54.13,54.15,134985.0,52.7052,52.7052,52.6177,52.6372,134985.0
2023-08-01 10:20:00,54.14,54.14,54.05,54.09,33120.0,52.6274,52.6274,52.5399,52.5788,33120.0
2023-08-01 10:25:00,54.09,54.09,54.01,54.05,81305.0,52.5788,52.5788,52.5011,52.5399,81305.0
2023-08-01 10:30:00,54.03,54.08,54.0,54.07,109975.0,52.5205,52.5691,52.4913,52.5594,109975.0
2023-08-01 10:35:00,54.07,54.09,54.04,54.07,27300.0,52.5594,52.5788,52.5302,52.5594,27300.0
2023-08-01 10:40:00,54.08,54.13,54.06,54.06,38825.0,52.5691,52.6177,52.5497,52.5497,38825.0
2023-08-01 10:45:00,54.06,54.13,54.05,54.13,43125.0,52.5497,52.6177,52.5399,52.6177,43125.0
2023-08-01 10:50:00,54.12,54.17,54.09,54.15,33325.0,52.608,52.6566,52.5788,52.6372,33325.0
2023-08-01 10:55:00,54.16,54.17,54.09,54.13,53560.0,52.6469,52.6566,52.5788,52.6177,53560.0
2023-08-01 11:00:00,54.13,54.14,54.09,54.12,29665.0,52.6177,52.6274,52.5788,52.608,29665.0
2023-08-01 11:05:00,54.11,54.14,54.09,54.14,64635.0,52.5983,52.6274,52.5788,52.6274,64635.0
2023-08-01 11:10:00,54.14,54.15,54.08,54.09,26080.0,52.6274,52.6372,52.5691,52.5788,26080.0
2023-08-01 11:15:00,54.09,54.1,54.06,54.1,33710.0,52.5788,52.5886,52.5497,52.5886,33710.0
2023-08-01 11:20:00,54.09,54.11,54.07,54.09,67440.0,52.5788,52.5983,52.5594,52.5788,67440.0
2023-08-01 11:25:00,54.09,54.16,54.09,54.16,32740.0,52.5788,52.6469,52.5788,52.6469,32740.0
2023-08-01 11:30:00,54.16,54.17,54.14,54.17,28640.0,52.6469,52.6566,52.6274,52.6566,28640.0
2023-08-01 11:35:00,54.17,54.2,54.16,54.19,25305.0,52.6566,52.6858,52.6469,52.676,25305.0
2023-08-01 11:40:00,54.19,54.2,54.17,54.17,76520.0,52.676,52.6858,52.6566,52.6566,76520.0
2023-08-01 11:45:00,54.16,54.17,54.15,54.17,32145.0,52.6469,52.6566,52.6372,52.6566,32145.0
2023-08-01 11:50:00,54.18,54.19,54.16,54.17,114795.0,52.6663,52.676,52.6469,52.6566,114795.0
2023-08-01 11:55:00,54.18,54.19,54.16,54.19,69790.0,52.6663,52.676,52.6469,52.676,69790.0
2023-08-01 12:00:00,54.2,54.2,54.15,54.16,55080.0,52.6858,52.6858,52.6372,52.6469,55080.0
2023-08-01 12:05:00,54.16,54.17,54.13,54.16,40575.0,52.6469,52.6566,52.6177,52.6469,40575.0
2023-08-01 12:10:00,54.16,54.17,54.14,54.16,98605.0,52.6469,52.6566,52.6274,52.6469,98605.0
2023-08-01 12:15:00,54.16,54.17,54.13,54.13,29865.0,52.6469,52.6566,52.6177,52.6177,29865.0
2023-08-01 12:20:00,54.14,54.15,54.12,54.14,56440.0,52.6274,52.6372,52.608,52.6274,56440.0
2023-08-01 12:25:00,54.13,54.16,54.13,54.16,60450.0,52.6177,52.6469,52.6177,52.6469,60450.0
2023-08-01 12:30:00,54.16,54.19,54.13,54.17,146560.0,52.6469,52.676,52.6177,52.6566,146560.0
2023-08-01 12:35:00,54.18,54.19,54.17,54.19,52030.0,52.6663,52.676,52.6566,52.676,52030.0
2023-08-01 12:40:00,54.19,54.21,54.19,54.21,31265.0,52.676,52.6955,52.676,52.6955,31265.0
2023-08-01 12:45:00,54.21,54.23,54.16,54.16,15140.0,52.6955,52.7149,52.6469,52.6469,15140.0
2023-08-01 12:50:00,54.15,54.18,54.13,54.18,66520.0,52.6372,52.6663,52.6177,52.6663,66520.0
2023-08-01 12:55:00,54.17,54.2,54.16,54.19,43515.0,52.6566,52.6858,52.6469,52.676,43515.0
2023-08-01 13:00:00,54.2,54.2,54.19,54.2,8555.0,52.6858,52.6858,52.676,52.6858,8555.0
2023-08-01 13:05:00,54.19,54.21,54.19,54.19,22075.0,52.676,52.6955,52.676,52.676,22075.0
2023-08-01 13:10:00,54.2,54.2,54.17,54.19,20225.0,52.6858,52.6858,52.6566,52.676,20225.0
2023-08-01 13:15:00,54.19,54.22,54.19,54.2,41770.0,52.676,52.7052,52.676,52.6858,41770.0
2023-08-01 13:20:00,54.2,54.24,54.2,54.24,91535.0,52.6858,52.7246,52.6858,52.7246,91535.0
2023-08-01 13:25:00,54.24,54.25,54.23,54.25,29595.0,52.7246,52.7344,52.7149,52.7344,29595.0
2023-08-01 13:30:00,54.25,54.26,54.24,54.25,28575.0,52.7344,52.7441,52.7246,52.7344,28575.0
2023-08-01 13:35:00,54.25,54.26,54.23,54.23,9210.0,52.7344,52.7441,52.7149,52.7149,9210.0
2023-08-01 13:40:00,54.23,54.26,54.23,54.26,49615.0,52.7149,52.7441,52.7149,52.7441,49615.0
2023-08-01 13:45:00,54.26,54.26,54.24,54.25,40090.0,52.7441,52.7441,52.7246,52.7344,40090.0
2023-08-01 13:50:00,54.25,54.26,54.25,54.26,46620.0,52.7344,52.7441,52.7344,52.7441,46620.0
2023-08-01 13:55:00,54.25,54.27,54.25,54.25,35435.0,52.7344,52.7538,52.7344,52.7344,35435.0
2023-08-01 14:00:00,54.26,54.27,54.25,54.26,53100.0,52.7441,52.7538,52.7344,52.7441,53100.0
2023-08-01 14:05:00,54.25,54.28,54.24,54.28,29735.0,52.7344,52.7635,52.7246,52.7635,29735.0
2023-08-01 14:10:00,54.28,54.28,54.26,54.28,28875.0,52.7635,52.7635,52.7441,52.7635,28875.0
2023-08-01 14:15:00,54.28,54.32,54.28,54.31,26445.0,52.7635,52.8024,52.7635,52.7927,26445.0
2023-08-01 14:20:00,54.31,54.31,54.26,54.26,23790.0,52.7927,52.7927,52.7441,52.7441,23790.0
2023-08-01 14:25:00,54.26,54.27,54.23,54.26,46320.0,52.7441,52.7538,52.7149,52.7441,46320.0
2023-08-01 14:30:00,54.27,54.27,54.24,54.25,11530.0,52.7538,52.7538,52.7246,52.7344,11530.0
2023-08-01 14:35:00,54.26,54.28,54.25,54.27,25705.0,52.7441,52.7635,52.7344,52.7538,25705.0
2023-08-01 14:40:00,54.28,54.29,54.27,54.29,66970.0,52.7635,52.7732,52.7538,52.7732,66970.0
2023-08-01 14:45:00,54.28,54.31,54.28,54.31,37035.0,52.7635,52.7927,52.7635,52.7927,37035.0
2023-08-01 14:50:00,54.3,54.3,54.27,54.28,23245.0,52.783,52.783,52.7538,52.7635,23245.0
2023-08-01 14:55:00,54.27,54.29,54.26,54.28,17630.0,52.7538,52.7732,52.7441,52.7635,17630.0
2023-08-01 15:00:00,54.29,54.32,54.28,54.32,13300.0,52.7732,52.8024,52.7635,52.8024,13300.0
2023-08-01 15:05:00,54.33,54.35,54.33,54.35,177200.0,52.8121,52.8316,52.8121,52.8316,177200.0
2023-08-01 15:10:00,54.34,54.35,54.33,54.33,55950.0,52.8218,52.8316,52.8121,52.8121,55950.0
2023-08-01 15:15:00,54.34,54.35,54.33,54.33,63830.0,52.8218,52.8316,52.8121,52.8121,63830.0
2023-08-01 15:20:00,54.34,54.35,54.34,54.34,68610.0,52.8218,52.8316,52.8218,52.8218,68610.0
2023-08-01 15:25:00,54.34,54.34,54.31,54.32,32430.0,52.8218,52.8218,52.7927,52.8024,32430.0
2023-08-01 15:30:00,54.32,54.35,54.31,54.34,131380.0,52.8024,52.8316,52.7927,52.8218,131380.0
2023-08-01 15:35:00,54.34,54.34,54.29,54.29,61275.0,52.8218,52.8218,52.7732,52.7732,61275.0
2023-08-01 15:40:00,54.29,54.29,54.26,54.27,80565.0,52.7732,52.7732,52.7441,52.7538,80565.0
2023-08-01 15:45:00,54.27,54.34,54.26,54.33,102245.0,52.7538,52.8218,52.7441,52.8121,102245.0
2023-08-01 15:50:00,54.34,54.38,54.34,54.37,240965.0,52.8218,52.8607,52.8218,52.851,240965.0
2023-08-01 15:55:00,54.37,54.37,54.33,54.35,1082045.0,52.851,52.851,52.8121,52.8316,1082045.0
2023-08-02 09:30:00,53.75,53.85,53.63,53.72,576230.0,52.2483,52.3455,52.1317,52.2192,576230.0
2023-08-02 09:35:00,53.72,53.88,53.67,53.88,157165.0,52.2192,52.3747,52.1706,52.3747,157165.0
2023-08-02 09:40:00,53.87,53.99,53.83,53.93,146630.0,52.365,52.4816,52.3261,52.4233,146630.0
2023-08-02 09:45:00,53.91,53.96,53.82,53.96,89120.0,52.4039,52.4525,52.3164,52.4525,89120.0
2023-08-02 09:50:00,53.95,53.96,53.88,53.91,35610.0,52.4427,52.4525,52.3747,52.4039,35610.0
2023-08-02 09:55:00,53.92,53.95,53.89,53.92,46175.0,52.4136,52.4427,52.3844,52.4136,46175.0
2023-08-02 10:00:00,53.95,53.96,53.88,53.95,59770.0,52.4427,52.4525,52.3747,52.4427,59770.0
2023-08-02 10:05:00,53.95,53.96,53.81,53.81,28585.0,52.4427,52.4525,52.3067,52.3067,28585.0
2023-08-02 10:10:00,53.82,53.88,53.82,53.82,108930.0,52.3164,52.3747,52.3164,52.3164,108930.0
2023-08-02 10:15:00,53.82,53.82,53.69,53.72,65445.0,52.3164,52.3164,52.19,52.2192,65445.0
2023-08-02 10:20:00,53.73,53.79,53.71,53.77,45975.0,52.2289,52.2872,52.2094,52.2678,45975.0
2023-08-02 10:25:00,53.77,53.83,53.77,53.77,30475.0,52.2678,52.3261,52.2678,52.2678,30475.0
2023-08-02 10:30:00,53.8,53.85,53.8,53.83,98785.0,52.2969,52.3455,52.2969,52.3261,98785.0
2023-08-02 10:35:00,53.83,53.83,53.71,53.71,68010.0,52.3261,52.3261,52.2094,52.2094,68010.0
2023-08-02 10:40:00,53.7,53.77,53.68,53.68,435840.0,52.1997,52.2678,52.1803,52.1803,435840.0
2023-08-02 10:45:00,53.68,53.68,53.58,53.6,69220.0,52.1803,52.1803,52.0831,52.1025,69220.0
2023-08-02 10:50:00,53.59,53.63,53.58,53.6,64465.0,52.0928,52.1317,52.0831,52.1025,64465.0
2023-08-02 10:55:00,53.6,53.6,53.53,53.56,139640.0,52.1025,52.1025,52.0345,52.0636,139640.0
2023-08-02 11:00:00,53.57,53.59,53.53,53.57,201800.0,52.0734,52.0928,52.0345,52.0734,201800.0
2023-08-02 11:05:00,53.58,53.58,53.53,53.58,187805.0,52.0831,52.0831,52.0345,52.0831,187805.0
2023-08-02 11:10:00,53.59,53.62,53.58,53.59,117535.0,52.0928,52.122,52.0831,52.0928,117535.0
2023-08-02 11:15:00,53.6,53.62,53.55,53.56,25545.0,52.1025,52.122,52.0539,52.0636,25545.0
2023-08-02 11:20:00,53.55,53.63,53.54,53.61,48375.0,52.0539,52.1317,52.0442,52.1122,48375.0
2023-08-02 11:25:00,53.61,53.66,53.61,53.65,45885.0,52.1122,52.1608,52.1122,52.1511,45885.0
2023-08-02 11:30:00,53.65,53.68,53.63,53.68,39795.0,52.1511,52.1803,52.1317,52.1803,39795.0
2023-08-02 11:35:00,53.67,53.72,53.66,53.66,65275.0,52.1706,52.2192,52.1608,52.1608,65275.0
2023-08-02 11:40:00,53.66,53.67,53.61,53.64,142460.0,52.1608,52.1706,52.1122,52.1414,142460.0
2023-08-02 11:45:00,53.65,53.67,53.62,53.64,55065.0,52.1511,52.1706,52.122,52.1414,55065.0
2023-08-02 11:50:00,53.63,53.66,53.62,53.64,62045.0,52.1317,52.1608,52.122,52.1414,62045.0
2023-08-02 11:55:00,53.64,53.66,53.61,53.61,55670.0,52.1414,52.1608,52.1122,52.1122,55670.0
2023-08-02 12:00:00,53.62,53.64,53.59,53.61,57770.0,52.122,52.1414,52.0928,52.1122,57770.0
2023-08-02 12:05:00,53.59,53.6,53.54,53.55,65980.0,52.0928,52.1025,52.0442,52.0539,65980.0
2023-08-02 12:10:00,53.55,53.57,53.54,53.55,64025.0,52.0539,52.0734,52.0442,52.0539,64025.0
2023-08-02 12:15:00,53.57,53.66,53.57,53.66,98660.0,52.0734,52.1608,52.0734,52.1608,98660.0
2023-08-02 12:20:00,53.66,53.67,53.61,53.63,53295.0,52.1608,52.1706,52.1122,52.1317,53295.0
2023-08-02 12:25:00,53.63,53.67,53.61,53.63,35185.0,52.1317,52.1706,52.1122,52.1317,35185.0
2023-08-02 12:30:00,53.63,53.7,53.63,53.68,59915.0,52.1317,52.1997,52.1317,52.1803,59915.0
2023-08-02 12:35:00,53.68,53.75,53.66,53.74,82035.0,52.1803,52.2483,52.1608,52.2386,82035.0
2023-08-02 12:40:00,53.75,53.77,53.72,53.76,59065.0,52.2483,52.2678,52.2192,52.2581,59065.0
2023-08-02 12:45:00,53.77,53.8,53.77,53.78,35040.0,52.2678,52.2969,52.2678,52.2775,35040.0
2023-08-02 12:50:00,53.77,53.77,53.7,53.71,27895.0,52.2678,52.2678,52.1997,52.2094,27895.0
2023-08-02 12:55:00,53.71,53.75,53.71,53.74,26445.0,52.2094,52.2483,52.2094,52.2386,26445.0
2023-08-02 13:00:00,53.74,53.79,53.74,53.78,34575.0,52.2386,52.2872,52.2386,52.2775,34575.0
2023-08-02 13:05:00,53.78,53.78,53.75,53.77,28900.0,52.2775,52.2775,52.2483,52.2678,28900.0
2023-08-02 13:10:00,53.77,53.8,53.75,53.75,20515.0,52.2678,52.2969,52.2483,52.2483,20515.0
2023-08-02 13:15:00,53.74,53.78,53.74,53.78,16490.0,52.2386,52.2775,52.2386,52.2775,16490.0
2023-08-02 13:20:00,53.79,53.79,53.74,53.76,38665.0,52.2872,52.2872,52.2386,52.2581,38665.0
2023-08-02 13:25:00,53.76,53.78,53.75,53.78,38420.0,52.2581,52.2775,52.2483,52.2775,38420.0
2023-08-02 13:30:00,53.77,53.82,53.77,53.81,116075.0,52.2678,52.3164,52.2678,52.3067,116075.0
2023-08-02 13:35:00,53.82,53.83,53.81,53.82,53300.0,52.3164,52.3261,52.3067,52.3164,53300.0
2023-08-02 13:40:00,53.81,53.82,53.77,53.77,38005.0,52.3067,52.3164,52.2678,52.2678,38005.0
2023-08-02 13:45:00,53.77,53.81,53.77,53.79,25480.0,52.2678,52.3067,52.2678,52.2872,25480.0
2023-08-02 13:50:00,53.79,53.79,53.77,53.78,27245.0,52.2872,52.2872,52.2678,52.2775,27245.0
2023-08-02 13:55:00,53.78,53.8,53.77,53.78,27390.0,52.2775,52.2969,52.2678,52.2775,27390.0
2023-08-02 14:00:00,53.78,53.82,53.78,53.81,47195.0,52.2775,52.3164,52.2775,52.3067,47195.0
2023-08-02 14:05:00,53.82,53.82,53.78,53.8,33710.0,52.3164,52.3164,52.2775,52.2969,33710.0
2023-08-02 14:10:00,53.8,53.81,53.76,53.81,32530.0,52.2969,52.3067,52.2581,52.3067,32530.0
2023-08-02 14:15:00,53.81,53.82,53.79,53.8,68810.0,52.3067,52.3164,52.2872,52.2969,68810.0
2023-08-02 14:20:00,53.8,53.8,53.77,53.78,77270.0,52.2969,52.2969,52.2678,52.2775,77270.0
2023-08-02 14:25:00,53.79,53.8,53.77,53.79,87325.0,52.2872,52.2969,52.2678,52.2872,87325.0
2023-08-02 14:30:00,53.78,53.81,53.78,53.8,63075.0,52.2775,52.3067,52.2775,52.2969,63075.0
2023-08-02 14:35:00,53.8,53.8,53.76,53.77,75525.0,52.2969,52.2969,52.2581,52.2678,75525.0
2023-08-02 14:40:00,53.77,53.78,53.73,53.74,78170.0,52.2678,52.2775,52.2289,52.2386,78170.0
2023-08-02 14:45:00,53.73,53.77,53.73,53.76,53920.0,52.2289,52.2678,52.2289,52.2581,53920.0
2023-08-02 14:50:00,53.77,53.8,53.77,53.77,54480.0,52.2678,52.2969,52.2678,52.2678,54480.0
2023-08-02 14:55:00,53.78,53.78,53.75,53.78,69725.0,52.2775,52.2775,52.2483,52.2775,69725.0
2023-08-02 15:00:00,53.78,53.8,53.77,53.8,58960.0,52.2775,52.2969,52.2678,52.2969,58960.0
2023-08-02 15:05:00,53.81,53.81,53.77,53.78,62480.0,52.3067,52.3067,52.2678,52.2775,62480.0
2023-08-02 15:10:00,53.78,53.79,53.75,53.75,91095.0,52.2775,52.2872,52.2483,52.2483,91095.0
2023-08-02 15:15:00,53.75,53.76,53.73,53.76,85885.0,52.2483,52.2581,52.2289,52.2581,85885.0
2023-08-02 15:20:00,53.76,53.78,53.73,53.75,88040.0,52.2581,52.2775,52.2289,52.2483,88040.0
2023-08-02 15:25:00,53.74,53.75,53.64,53.65,133565.0,52.2386,52.2483,52.1414,52.1511,133565.0
2023-08-02 15:30:00,53.65,53.71,53.64,53.67,83200.0,52.1511,52.2094,52.1414,52.1706,83200.0
2023-08-02 15:35:00,53.67,53.73,53.67,53.71,113275.0,52.1706,52.2289,52.1706,52.2094,113275.0
2023-08-02 15:40:00,53.72,53.76,53.69,53.73,242990.0,52.2192,52.2581,52.19,52.2289,242990.0
2023-08-02 15:45:00,53.74,53.79,53.73,53.76,107120.0,52.2386,52.2872,52.2289,52.2581,107120.0
2023-08-02 15:50:00,53.76,53.78,53.73,53.75,391425.0,52.2581,52.2775,52.2289,52.2483,391425.0
2023-08-02 15:55:00,53.75,53.77,53.72,53.72,694785.0,52.2483,52.2678,52.2192,52.2192,694785.0
2023-08-03 09:30:00,53.46,53.46,53.25,53.33,359945.0,51.9664,51.9664,51.7623,51.8401,359945.0
2023-08-03 09:35:00,53.34,53.51,53.34,53.4,135505.0,51.8498,52.015,51.8498,51.9081,135505.0
2023-08-03 09:40:00,53.4,53.4,53.31,53.31,96745.0,51.9081,51.9081,51.8206,51.8206,96745.0
2023-08-03 09:45:00,53.31,53.37,53.25,53.36,49715.0,51.8206,51.8789,51.7623,51.8692,49715.0
2023-08-03 09:50:00,53.35,53.41,53.32,53.37,172680.0,51.8595,51.9178,51.8303,51.8789,172680.0
2023-08-03 09:55:00,53.4,53.4,53.31,53.32,38495.0,51.9081,51.9081,51.8206,51.8303,38495.0
2023-08-03 10:00:00,53.31,53.38,53.3,53.36,145605.0,51.8206,51.8887,51.8109,51.8692,145605.0
2023-08-03 10:05:00,53.36,53.38,53.32,53.32,67885.0,51.8692,51.8887,51.8303,51.8303,67885.0
2023-08-03 10:10:00,53.33,53.38,53.3,53.31,112080.0,51.8401,51.8887,51.8109,51.8206,112080.0
2023-08-03 10:15:00,53.29,53.35,53.23,53.35,159095.0,51.8012,51.8595,51.7429,51.8595,159095.0
2023-08-03 10:20:00,53.36,53.4,53.3,53.31,131695.0,51.8692,51.9081,51.8109,51.8206,131695.0
2023-08-03 10:25:00,53.3,53.31,53.22,53.22,95580.0,51.8109,51.8206,51.7331,51.7331,95580.0
2023-08-03 10:30:00,53.2,53.25,53.2,53.25,68215.0,51.7137,51.7623,51.7137,51.7623,68215.0
2023-08-03 10:35:00,53.24,53.28,53.22,53.24,37685.0,51.7526,51.7915,51.7331,51.7526,37685.0
2023-08-03 10:40:00,53.24,53.28,53.23,53.27,31710.0,51.7526,51.7915,51.7429,51.7817,31710.0
2023-08-03 10:45:00,53.29,53.3,53.24,53.29,78060.0,51.8012,51.8109,51.7526,51.8012,78060.0
2023-08-03 10:50:00,53.29,53.32,53.25,53.27,76565.0,51.8012,51.8303,51.7623,51.7817,76565.0
2023-08-03 10:55:00,53.27,53.36,53.25,53.34,105935.0,51.7817,51.8692,51.7623,51.8498,105935.0
2023-08-03 11:00:00,53.33,53.37,53.3,53.35,44085.0,51.8401,51.8789,51.8109,51.8595,44085.0
2023-08-03 11:05:00,53.34,53.35,53.32,53.32,32200.0,51.8498,51.8595,51.8303,51.8303,32200.0
2023-08-03 11:10:00,53.31,53.33,53.3,53.32,91070.0,51.8206,51.8401,51.8109,51.8303,91070.0
2023-08-03 11:15:00,53.32,53.4,53.31,53.38,135060.0,51.8303,51.9081,51.8206,51.8887,135060.0
2023-08-03 11:20:00,53.4,53.45,53.4,53.43,55320.0,51.9081,51.9567,51.9081,51.9373,55320.0
2023-08-03 11:25:00,53.44,53.49,53.44,53.46,34800.0,51.947,51.9956,51.947,51.9664,34800.0
2023-08-03 11:30:00,53.47,53.47,53.41,53.42,34985.0,51.9762,51.9762,51.9178,51.9275,34985.0
2023-08-03 11:35:00,53.43,53.45,53.4,53.41,102285.0,51.9373,51.9567,51.9081,51.9178,102285.0
2023-08-03 11:40:00,53.4,53.48,53.4,53.44,36930.0,51.9081,51.9859,51.9081,51.947,36930.0
2023-08-03 11:45:00,53.43,53.47,53.42,53.47,39890.0,51.9373,51.9762,51.9275,51.9762,39890.0
2023-08-03 11:50:00,53.47,53.52,53.46,53.52,125640.0,51.9762,52.0248,51.9664,52.0248,125640.0
2023-08-03 11:55:00,53.53,53.54,53.48,53.51,51955.0,52.0345,52.0442,51.9859,52.015,51955.0
2023-08-03 12:00:00,53.51,53.53,53.48,53.5,30350.0,52.015,52.0345,51.9859,52.0053,30350.0
2023-08-03 12:05:00,53.51,53.52,53.48,53.52,34875.0,52.015,52.0248,51.9859,52.0248,34875.0
2023-08-03 12:10:00,53.52,53.54,53.51,53.51,64095.0,52.0248,52.0442,52.015,52.015,64095.0
2023-08-03 12:15:00,53.51,53.56,53.49,53.56,78530.0,52.015,52.0636,51.9956,52.0636,78530.0
2023-08-03 12:20:00,53.57,53.57,53.51,53.53,78570.0,52.0734,52.0734,52.015,52.0345,78570.0
2023-08-03 12:25:00,53.52,53.55,53.51,53.55,17510.0,52.0248,52.0539,52.015,52.0539,17510.0
2023-08-03 12:30:00,53.56,53.6,53.56,53.57,59920.0,52.0636,52.1025,52.0636,52.0734,59920.0
2023-08-03 12:35:00,53.57,53.6,53.56,53.6,50270.0,52.0734,52.1025,52.0636,52.1025,50270.0
2023-08-03 12:40:00,53.61,53.67,53.6,53.67,26785.0,52.1122,52.1706,52.1025,52.1706,26785.0
2023-08-03 12:45:00,53.68,53.71,53.67,53.71,44470.0,52.1803,52.2094,52.1706,52.2094,44470.0
2023-08-03 12:50:00,53.72,53.73,53.69,53.71,19225.0,52.2192,52.2289,52.19,52.2094,19225.0
2023-08-03 12:55:00,53.71,53.73,53.7,53.72,19380.0,52.2094,52.2289,52.1997,52.2192,19380.0
2023-08-03 13:00:00,53.74,53.74,53.71,53.71,77820.0,52.2386,52.2386,52.2094,52.2094,77820.0
2023-08-03 13:05:00,53.7,53.71,53.65,53.68,154610.0,52.1997,52.2094,52.1511,52.1803,154610.0
2023-08-03 13:10:00,53.69,53.71,53.68,53.69,23670.0,52.19,52.2094,52.1803,52.19,23670.0
2023-08-03 13:15:00,53.69,53.7,53.67,53.69,17825.0,52.19,52.1997,52.1706,52.19,17825.0
2023-08-03 13:20:00,53.7,53.73,53.7,53.72,24990.0,52.1997,52.2289,52.1997,52.2192,24990.0
2023-08-03 13:25:00,53.73,53.76,53.72,53.72,64515.0,52.2289,52.2581,52.2192,52.2192,64515.0
2023-08-03 13:30:00,53.75,53.75,53.62,53.63,258355.0,52.2483,52.2483,52.122,52.1317,258355.0
2023-08-03 13:35:00,53.63,53.66,53.59,53.65,71830.0,52.1317,52.1608,52.0928,52.1511,71830.0
2023-08-03 13:40:00,53.65,53.65,53.6,53.61,89965.0,52.1511,52.1511,52.1025,52.1122,89965.0
2023-08-03 13:45:00,53.61,53.65,53.59,53.64,39930.0,52.1122,52.1511,52.0928,52.1414,39930.0
2023-08-03 13:50:00,53.62,53.63,53.6,53.62,42395.0,52.122,52.1317,52.1025,52.122,42395.0
2023-08-03 13:55:00,53.62,53.62,53.55,53.57,67105.0,52.122,52.122,52.0539,52.0734,67105.0
2023-08-03 14:00:00,53.56,53.59,53.54,53.59,67160.0,52.0636,52.0928,52.0442,52.0928,67160.0
2023-08-03 14:05:00,53.6,53.62,53.59,53.59,40055.0,52.1025,52.122,52.0928,52.0928,40055.0
2023-08-03 14:10:00,53.58,53.62,53.58,53.61,31255.0,52.0831,52.122,52.0831,52.1122,31255.0
2023-08-03 14:15:00,53.6,53.64,53.6,53.64,17025.0,52.1025,52.1414,52.1025,52.1414,17025.0
2023-08-03 14:20:00,53.64,53.65,53.62,53.65,23075.0,52.1414,52.1511,52.122,52.1511,23075.0
2023-08-03 14:25:00,53.66,53.67,53.63,53.64,36535.0,52.1608,52.1706,52.1317,52.1414,36535.0
2023-08-03 14:30:00,53.63,53.66,53.59,53.59,38905.0,52.1317,52.1608,52.0928,52.0928,38905.0
2023-08-03 14:35:00,53.59,53.59,53.53,53.58,79890.0,52.0928,52.0928,52.0345,52.0831,79890.0
2023-08-03 14:40:00,53.58,53.62,53.58,53.6,63430.0,52.0831,52.122,52.0831,52.1025,63430.0
2023-08-03 14:45:00,53.62,53.62,53.59,53.59,17750.0,52.122,52.122,52.0928,52.0928,17750.0
2023-08-03 14:50:00,53.62,53.64,53.6,53.64,60640.0,52.122,52.1414,52.1025,52.1414,60640.0
2023-08-03 14:55:00,53.64,53.64,53.61,53.62,43835.0,52.1414,52.1414,52.1122,52.122,43835.0
2023-08-03 15:00:00,53.63,53.64,53.6,53.63,55180.0,52.1317,52.1414,52.1025,52.1317,55180.0
2023-08-03 15:05:00,53.63,53.63,53.59,53.61,58130.0,52.1317,52.1317,52.0928,52.1122,58130.0
2023-08-03 15:10:00,53.6,53.6,53.53,53.55,74595.0,52.1025,52.1025,52.0345,52.0539,74595.0
2023-08-03 15:15:00,53.55,53.58,53.52,53.58,68505.0,52.0539,52.0831,52.0248,52.0831,68505.0
2023-08-03 15:20:00,53.58,53.61,53.57,53.6,55885.0,52.0831,52.1122,52.0734,52.1025,55885.0
2023-08-03 15:25:00,53.6,53.6,53.58,53.59,29670.0,52.1025,52.1025,52.0831,52.0928,29670.0
2023-08-03 15:30:00,53.59,53.62,53.58,53.6,64185.0,52.0928,52.122,52.0831,52.1025,64185.0
2023-08-03 15:35:00,53.6,53.61,53.58,53.58,51725.0,52.1025,52.1122,52.0831,52.0831,51725.0
2023-08-03 15:40:00,53.58,53.6,53.56,53.58,54720.0,52.0831,52.1025,52.0636,52.0831,54720.0
2023-08-03 15:45:00,53.57,53.58,53.53,53.53,59395.0,52.0734,52.0831,52.0345,52.0345,59395.0
2023-08-03 15:50:00,53.53,53.58,53.51,53.56,136240.0,52.0345,52.0831,52.015,52.0636,136240.0
2023-08-03 15:55:00,53.56,53.6,53.53,53.54,705600.0,52.0636,52.1025,52.0345,52.0442,705600.0
2023-08-04 09:30:00,53.69,53.8,53.64,53.77,139585.0,52.19,52.2969,52.1414,52.2678,139585.0
2023-08-04 09:35:00,53.77,53.77,53.47,53.58,194490.0,52.2678,52.2678,51.9762,52.0831,194490.0
2023-08-04 09:40:00,53.62,53.74,53.59,53.74,103670.0,52.122,52.2386,52.0928,52.2386,103670.0
2023-08-04 09:45:00,53.75,53.83,53.74,53.8,85240.0,52.2483,52.3261,52.2386,52.2969,85240.0
2023-08-04 09:50:00,53.81,53.83,53.7,53.75,121025.0,52.3067,52.3261,52.1997,52.2483,121025.0
2023-08-04 09:55:00,53.73,53.73,53.6,53.65,121560.0,52.2289,52.2289,52.1025,52.1511,121560.0
2023-08-04 10:00:00,53.66,53.68,53.52,53.55,79810.0,52.1608,52.1803,52.0248,52.0539,79810.0
2023-08-04 10:05:00,53.53,53.55,53.48,53.54,25760.0,52.0345,52.0539,51.9859,52.0442,25760.0
2023-08-04 10:10:00,53.57,53.61,53.57,53.6,40225.0,52.0734,52.1122,52.0734,52.1025,40225.0
2023-08-04 10:15:00,53.6,53.72,53.58,53.71,42865.0,52.1025,52.2192,52.0831,52.2094,42865.0
2023-08-04 10:20:00,53.7,53.77,53.7,53.77,56470.0,52.1997,52.2678,52.1997,52.2678,56470.0
2023-08-04 10:25:00,53.78,53.82,53.77,53.81,46745.0,52.2775,52.3164,52.2678,52.3067,46745.0
2023-08-04 10:30:00,53.82,53.88,53.82,53.87,69170.0,52.3164,52.3747,52.3164,52.365,69170.0
2023-08-04 10:35:00,53.87,53.89,53.84,53.88,21715.0,52.365,52.3844,52.3358,52.3747,21715.0
2023-08-04 10:40:00,53.88,53.9,53.87,53.9,30890.0,52.3747,52.3941,52.365,52.3941,30890.0
2023-08-04 10:45:00,53.88,53.92,53.86,53.92,33470.0,52.3747,52.4136,52.3553,52.4136,33470.0
2023-08-04 10:50:00,53.91,53.91,53.87,53.87,16830.0,52.4039,52.4039,52.365,52.365,16830.0
2023-08-04 10:55:00,53.88,53.93,53.88,53.92,45780.0,52.3747,52.4233,52.3747,52.4136,45780.0
2023-08-04 11:00:00,53.94,53.95,53.86,53.87,34300.0,52.433,52.4427,52.3553,52.365,34300.0
2023-08-04 11:05:00,53.87,53.89,53.84,53.85,32465.0,52.365,52.3844,52.3358,52.3455,32465.0
2023-08-04 11:10:00,53.85,53.88,53.83,53.87,27310.0,52.3455,52.3747,52.3261,52.365,27310.0
2023-08-04 11:15:00,53.86,53.87,53.84,53.85,40975.0,52.3553,52.365,52.3358,52.3455,40975.0
2023-08-04 11:20:00,53.85,53.88,53.84,53.87,26700.0,52.3455,52.3747,52.3358,52.365,26700.0
2023-08-04 11:25:00,53.89,53.93,53.89,53.93,24395.0,52.3844,52.4233,52.3844,52.4233,24395.0
2023-08-04 11:30:00,53.94,53.94,53.9,53.93,103440.0,52.433,52.433,52.3941,52.4233,103440.0
2023-08-04 11:35:00,53.92,53.93,53.9,53.92,38700.0,52.4136,52.4233,52.3941,52.4136,38700.0
2023-08-04 11:40:00,53.9,53.98,53.9,53.98,31160.0,52.3941,52.4719,52.3941,52.4719,31160.0
2023-08-04 11:45:00,53.99,54.0,53.91,53.91,69635.0,52.4816,52.4913,52.4039,52.4039,69635.0
2023-08-04 11:50:00,53.93,53.94,53.91,53.94,62855.0,52.4233,52.433,52.4039,52.433,62855.0
2023-08-04 11:55:00,53.95,53.96,53.93,53.94,19765.0,52.4427,52.4525,52.4233,52.433,19765.0
2023-08-04 12:00:00,53.94,53.99,53.94,53.99,74995.0,52.433,52.4816,52.433,52.4816,74995.0
2023-08-04 12:05:00,53.98,53.98,53.9,53.91,47600.0,52.4719,52.4719,52.3941,52.4039,47600.0
2023-08-04 12:10:00,53.92,53.96,53.91,53.96,26050.0,52.4136,52.4525,52.4039,52.4525,26050.0
2023-08-04 12:15:00,53.96,54.0,53.94,54.0,11230.0,52.4525,52.4913,52.433,52.4913,11230.0
2023-08-04 12:20:00,54.0,54.01,53.97,54.01,29900.0,52.4913,52.5011,52.4622,52.5011,29900.0
2023-08-04 12:25:00,54.01,54.06,54.01,54.06,46340.0,52.5011,52.5497,52.5011,52.5497,46340.0
2023-08-04 12:30:00,54.06,54.07,54.03,54.05,99220.0,52.5497,52.5594,52.5205,52.5399,99220.0
2023-08-04 12:35:00,54.05,54.06,54.03,54.06,38795.0,52.5399,52.5497,52.5205,52.5497,38795.0
2023-08-04 12:40:00,54.07,54.08,54.05,54.08,28710.0,52.5594,52.5691,52.5399,52.5691,28710.0
2023-08-04 12:45:00,54.08,54.08,54.05,54.07,39430.0,52.5691,52.5691,52.5399,52.5594,39430.0
2023-08-04 12:50:00,54.07,54.09,54.06,54.09,23245.0,52.5594,52.5788,52.5497,52.5788,23245.0
2023-08-04 12:55:00,54.09,54.1,54.07,54.07,52890.0,52.5788,52.5886,52.5594,52.5594,52890.0
2023-08-04 13:00:00,54.08,54.08,54.07,54.08,14860.0,52.5691,52.5691,52.5594,52.5691,14860.0
2023-08-04 13:05:00,54.08,54.08,54.03,54.04,44390.0,52.5691,52.5691,52.5205,52.5302,44390.0
2023-08-04 13:10:00,54.04,54.05,54.02,54.05,36805.0,52.5302,52.5399,52.5108,52.5399,36805.0
2023-08-04 13:15:00,54.06,54.06,54.03,54.03,25570.0,52.5497,52.5497,52.5205,52.5205,25570.0
2023-08-04 13:20:00,54.03,54.05,54.03,54.04,33825.0,52.5205,52.5399,52.5205,52.5302,33825.0
2023-08-04 13:25:00,54.03,54.03,53.99,53.99,77990.0,52.5205,52.5205,52.4816,52.4816,77990.0
2023-08-04 13:30:00,54.0,54.02,53.99,54.01,28985.0,52.4913,52.5108,52.4816,52.5011,28985.0
2023-08-04 13:35:00,54.01,54.01,53.98,53.98,24440.0,52.5011,52.5011,52.4719,52.4719,24440.0
2023-08-04 13:40:00,53.97,53.98,53.95,53.95,30415.0,52.4622,52.4719,52.4427,52.4427,30415.0
2023-08-04 13:45:00,53.96,53.98,53.96,53.96,12245.0,52.4525,52.4719,52.4525,52.4525,12245.0
2023-08-04 13:50:00,53.95,53.95,53.91,53.94,73585.0,52.4427,52.4427,52.4039,52.433,73585.0
2023-08-04 13:55:00,53.92,53.92,53.86,53.87,35170.0,52.4136,52.4136,52.3553,52.365,35170.0
2023-08-04 14:00:00,53.85,53.85,53.73,53.74,296255.0,52.3455,52.3455,52.2289,52.2386,296255.0
2023-08-04 14:05:00,53.72,53.76,53.72,53.74,124385.0,52.2192,52.2581,52.2192,52.2386,124385.0
2023-08-04 14:10:00,53.73,53.8,53.72,53.78,30160.0,52.2289,52.2969,52.2192,52.2775,30160.0
2023-08-04 14:15:00,53.79,53.79,53.68,53.72,148380.0,52.2872,52.2872,52.1803,52.2192,148380.0
2023-08-04 14:20:00,53.7,53.7,53.62,53.64,70355.0,52.1997,52.1997,52.122,52.1414,70355.0
2023-08-04 14:25:00,53.6,53.68,53.59,53.61,37595.0,52.1025,52.1803,52.0928,52.1122,37595.0
2023-08-04 14:30:00,53.6,53.64,53.56,53.6,72015.0,52.1025,52.1414,52.0636,52.1025,72015.0
2023-08-04 14:35:00,53.58,53.58,53.52,53.52,30210.0,52.0831,52.0831,52.0248,52.0248,30210.0
2023-08-04 14:40:00,53.53,53.56,53.48,53.51,77685.0,52.0345,52.0636,51.9859,52.015,77685.0
2023-08-04 14:45:00,53.52,53.53,53.48,53.51,95170.0,52.0248,52.0345,51.9859,52.015,95170.0
2023-08-04 14:50:00,53.53,53.59,53.49,53.49,133475.0,52.0345,52.0928,51.9956,51.9956,133475.0
2023-08-04 14:55:00,53.49,53.54,53.45,53.51,112235.0,51.9956,52.0442,51.9567,52.015,112235.0
2023-08-04 15:00:00,53.51,53.54,53.5,53.51,24565.0,52.015,52.0442,52.0053,52.015,24565.0
2023-08-04 15:05:00,53.51,53.51,53.46,53.48,54025.0,52.015,52.015,51.9664,51.9859,54025.0
2023-08-04 15:10:00,53.46,53.54,53.46,53.52,54875.0,51.9664,52.0442,51.9664,52.0248,54875.0
2023-08-04 15:15:00,53.54,53.56,53.52,53.52,28980.0,52.0442,52.0636,52.0248,52.0248,28980.0
2023-08-04 15:20:00,53.51,53.54,53.48,53.49,26170.0,52.015,52.0442,51.9859,51.9956,26170.0
2023-08-04 15:25:00,53.49,53.52,53.49,53.52,40165.0,51.9956,52.0248,51.9956,52.0248,40165.0
2023-08-04 15:30:00,53.54,53.57,53.52,53.52,45040.0,52.0442,52.0734,52.0248,52.0248,45040.0
2023-08-04 15:35:00,53.53,53.54,53.46,53.48,103540.0,52.0345,52.0442,51.9664,51.9859,103540.0
2023-08-04 15:40:00,53.48,53.51,53.46,53.48,97485.0,51.9859,52.015,51.9664,51.9859,97485.0
2023-08-04 15:45:00,53.47,53.52,53.47,53.51,83595.0,51.9762,52.0248,51.9762,52.015,83595.0
2023-08-04 15:50:00,53.51,53.55,53.48,53.48,76315.0,52.015,52.0539,51.9859,51.9859,76315.0
2023-08-04 15:55:00,53.48,53.55,53.48,53.55,371455.0,51.9859,52.0539,51.9859,52.0539,371455.0
2023-08-07 09:30:00,53.71,53.94,53.69,53.89,185715.0,52.2094,52.433,52.19,52.3844,185715.0
2023-08-07 09:35:00,53.86,53.95,53.83,53.89,23310.0,52.3553,52.4427,52.3261,52.3844,23310.0
2023-08-07 09:40:00,53.91,53.93,53.68,53.69,177665.0,52.4039,52.4233,52.1803,52.19,177665.0
2023-08-07 09:45:00,53.71,53.75,53.7,53.7,19490.0,52.2094,52.2483,52.1997,52.1997,19490.0
2023-08-07 09:50:00,53.73,53.76,53.69,53.74,35255.0,52.2289,52.2581,52.19,52.2386,35255.0
2023-08-07 09:55:00,53.71,53.71,53.63,53.67,38495.0,52.2094,52.2094,52.1317,52.1706,38495.0
2023-08-07 10:00:00,53.65,53.66,53.56,53.62,82365.0,52.1511,52.1608,52.0636,52.122,82365.0
2023-08-07 10:05:00,53.62,53.75,53.59,53.74,85585.0,52.122,52.2483,52.0928,52.2386,85585.0
2023-08-07 10:10:00,53.75,53.79,53.73,53.79,83590.0,52.2483,52.2872,52.2289,52.2872,83590.0
2023-08-07 10:15:00,53.79,53.83,53.74,53.81,65540.0,52.2872,52.3261,52.2386,52.3067,65540.0
2023-08-07 10:20:00,53.82,53.85,53.79,53.85,47665.0,52.3164,52.3455,52.2872,52.3455,47665.0
2023-08-07 10:25:00,53.85,53.9,53.84,53.9,70765.0,52.3455,52.3941,52.3358,52.3941,70765.0
2023-08-07 10:30:00,53.91,53.91,53.83,53.85,120410.0,52.4039,52.4039,52.3261,52.3455,120410.0
2023-08-07 10:35:00,53.85,53.91,53.85,53.91,30095.0,52.3455,52.4039,52.3455,52.4039,30095.0
2023-08-07 10:40:00,53.9,53.93,53.89,53.9,108525.0,52.3941,52.4233,52.3844,52.3941,108525.0
2023-08-07 10:45:00,53.9,53.94,53.88,53.94,25210.0,52.3941,52.433,52.3747,52.433,25210.0
2023-08-07 10:50:00,53.94,53.94,53.87,53.87,33210.0,52.433,52.433,52.365,52.365,33210.0
2023-08-07 10:55:00,53.89,53.92,53.88,53.91,19515.0,52.3844,52.4136,52.3747,52.4039,19515.0
2023-08-07 11:00:00,53.92,53.92,53.9,53.9,9440.0,52.4136,52.4136,52.3941,52.3941,9440.0
2023-08-07 11:05:00,53.91,53.92,53.86,53.89,16190.0,52.4039,52.4136,52.3553,52.3844,16190.0
2023-08-07 11:10:00,53.89,53.94,53.89,53.93,10135.0,52.3844,52.433,52.3844,52.4233,10135.0
2023-08-07 11:15:00,53.93,53.93,53.86,53.87,24175.0,52.4233,52.4233,52.3553,52.365,24175.0
2023-08-07 11:20:00,53.89,53.92,53.87,53.89,20765.0,52.3844,52.4136,52.365,52.3844,20765.0
2023-08-07 11:25:00,53.9,53.92,53.89,53.9,13435.0,52.3941,52.4136,52.3844,52.3941,13435.0
2023-08-07 11:30:00,53.9,53.9,53.85,53.87,32040.0,52.3941,52.3941,52.3455,52.365,32040.0
2023-08-07 11:35:00,53.87,53.91,53.86,53.9,21990.0,52.365,52.4039,52.3553,52.3941,21990.0
2023-08-07 11:40:00,53.9,53.92,53.88,53.88,10090.0,52.3941,52.4136,52.3747,52.3747,10090.0
2023-08-07 11:45:00,53.89,53.9,53.87,53.88,50450.0,52.3844,52.3941,52.365,52.3747,50450.0
2023-08-07 11:50:00,53.88,53.92,53.88,53.91,72190.0,52.3747,52.4136,52.3747,52.4039,72190.0
2023-08-07 11:55:00,53.91,53.92,53.9,53.9,11375.0,52.4039,52.4136,52.3941,52.3941,11375.0
2023-08-07 12:00:00,53.9,53.9,53.88,53.88,15980.0,52.3941,52.3941,52.3747,52.3747,15980.0
2023-08-07 12:05:00,53.86,53.88,53.83,53.85,18040.0,52.3553,52.3747,52.3261,52.3455,18040.0
2023-08-07 12:10:00,53.84,53.86,53.83,53.83,17520.0,52.3358,52.3553,52.3261,52.3261,17520.0
2023-08-07 12:15:00,53.83,53.84,53.82,53.84,5940.0,52.3261,52.3358,52.3164,52.3358,5940.0
2023-08-07 12:20:00,53.85,53.87,53.81,53.81,8545.0,52.3455,52.365,52.3067,52.3067,8545.0
2023-08-07 12:25:00,53.85,53.88,53.85,53.86,28370.0,52.3455,52.3747,52.3455,52.3553,28370.0
2023-08-07 12:30:00,53.88,53.88,53.84,53.85,9540.0,52.3747,52.3747,52.3358,52.3455,9540.0
2023-08-07 12:35:00,53.86,53.87,53.85,53.87,4200.0,52.3553,52.365,52.3455,52.365,4200.0
2023-08-07 12:40:00,53.83,53.85,53.83,53.85,13160.0,52.3261,52.3455,52.3261,52.3455,13160.0
2023-08-07 12:45:00,53.84,53.9,53.84,53.89,14285.0,52.3358,52.3941,52.3358,52.3844,14285.0
2023-08-07 12:50:00,53.89,53.96,53.89,53.96,11735.0,52.3844,52.4525,52.3844,52.4525,11735.0
2023-08-07 12:55:00,53.95,53.95,53.89,53.91,29245.0,52.4427,52.4427,52.3844,52.4039,29245.0
2023-08-07 13:00:00,53.93,53.94,53.91,53.94,20100.0,52.4233,52.433,52.4039,52.433,20100.0
2023-08-07 13:05:00,53.95,53.95,53.91,53.93,56045.0,52.4427,52.4427,52.4039,52.4233,56045.0
2023-08-07 13:10:00,53.94,53.96,53.92,53.92,35560.0,52.433,52.4525,52.4136,52.4136,35560.0
2023-08-07 13:15:00,53.93,53.94,53.92,53.94,15020.0,52.4233,52.433,52.4136,52.433,15020.0
2023-08-07 13:20:00,53.94,53.94,53.91,53.91,28305.0,52.433,52.433,52.4039,52.4039,28305.0
2023-08-07 13:25:00,53.92,53.94,53.91,53.92,53625.0,52.4136,52.433,52.4039,52.4136,53625.0
2023-08-07 13:30:00,53.93,53.94,53.91,53.93,26320.0,52.4233,52.433,52.4039,52.4233,26320.0
2023-08-07 13:35:00,53.93,53.94,53.92,53.92,16720.0,52.4233,52.433,52.4136,52.4136,16720.0
2023-08-07 13:40:00,53.94,53.95,53.92,53.92,7095.0,52.433,52.4427,52.4136,52.4136,7095.0
2023-08-07 13:45:00,53.92,53.97,53.91,53.95,17040.0,52.4136,52.4622,52.4039,52.4427,17040.0
2023-08-07 13:50:00,53.96,53.96,53.94,53.94,5330.0,52.4525,52.4525,52.433,52.433,5330.0
2023-08-07 13:55:00,53.95,53.98,53.95,53.98,11165.0,52.4427,52.4719,52.4427,52.4719,11165.0
2023-08-07 14:00:00,53.98,54.01,53.98,53.98,18780.0,52.4719,52.5011,52.4719,52.4719,18780.0
2023-08-07 14:05:00,53.97,53.98,53.95,53.95,50975.0,52.4622,52.4719,52.4427,52.4427,50975.0
2023-08-07 14:10:00,53.95,53.95,53.93,53.93,21045.0,52.4427,52.4427,52.4233,52.4233,21045.0
2023-08-07 14:15:00,53.93,53.96,53.93,53.95,19040.0,52.4233,52.4525,52.4233,52.4427,19040.0
2023-08-07 14:20:00,53.96,53.96,53.94,53.95,10390.0,52.4525,52.4525,52.433,52.4427,10390.0
2023-08-07 14:25:00,53.93,53.93,53.89,53.9,51385.0,52.4233,52.4233,52.3844,52.3941,51385.0
2023-08-07 14:30:00,53.91,53.98,53.91,53.96,24785.0,52.4039,52.4719,52.4039,52.4525,24785.0
2023-08-07 14:35:00,53.97,53.99,53.96,53.97,25205.0,52.4622,52.4816,52.4525,52.4622,25205.0
2023-08-07 14:40:00,53.96,53.97,53.94,53.95,15775.0,52.4525,52.4622,52.433,52.4427,15775.0
2023-08-07 14:45:00,53.95,53.97,53.95,53.96,30115.0,52.4427,52.4622,52.4427,52.4525,30115.0
2023-08-07 14:50:00,53.96,53.96,53.93,53.96,40760.0,52.4525,52.4525,52.4233,52.4525,40760.0
2023-08-07 14:55:00,53.94,53.96,53.93,53.94,71110.0,52.433,52.4525,52.4233,52.433,71110.0
2023-08-07 15:00:00,53.94,53.98,53.94,53.96,86565.0,52.433,52.4719,52.433,52.4525,86565.0
2023-08-07 15:05:00,53.95,53.95,53.92,53.93,57695.0,52.4427,52.4427,52.4136,52.4233,57695.0
2023-08-07 15:10:00,53.92,53.93,53.91,53.91,97320.0,52.4136,52.4233,52.4039,52.4039,97320.0
2023-08-07 15:15:00,53.91,53.92,53.89,53.9,151555.0,52.4039,52.4136,52.3844,52.3941,151555.0
2023-08-07 15:20:00,53.9,53.92,53.89,53.92,86745.0,52.3941,52.4136,52.3844,52.4136,86745.0
2023-08-07 15:25:00,53.92,53.93,53.89,53.89,111580.0,52.4136,52.4233,52.3844,52.3844,111580.0
2023-08-07 15:30:00,53.89,53.9,53.88,53.89,109615.0,52.3844,52.3941,52.3747,52.3844,109615.0
2023-08-07 15:35:00,53.89,53.93,53.89,53.91,151830.0,52.3844,52.4233,52.3844,52.4039,151830.0
2023-08-07 15:40:00,53.91,53.93,53.91,53.92,101250.0,52.4039,52.4233,52.4039,52.4136,101250.0
2023-08-07 15:45:00,53.91,53.94,53.89,53.92,137255.0,52.4039,52.433,52.3844,52.4136,137255.0
2023-08-07 15:50:00,53.91,53.97,53.91,53.95,169070.0,52.4039,52.4622,52.4039,52.4427,169070.0
2023-08-07 15:55:00,53.94,53.99,53.94,53.96,537825.0,52.433,52.4816,52.433,52.4525,537825.0
2023-08-08 09:30:00,53.36,53.36,53.11,53.26,291520.0,51.8692,51.8692,51.6262,51.772,291520.0
2023-08-08 09:35:00,53.27,53.27,53.12,53.19,50010.0,51.7817,51.7817,51.6359,51.704,50010.0
2023-08-08 09:40:00,53.16,53.21,53.09,53.1,222485.0,51.6748,51.7234,51.6068,51.6165,222485.0
2023-08-08 09:45:00,53.11,53.15,53.06,53.09,167035.0,51.6262,51.6651,51.5776,51.6068,167035.0
2023-08-08 09:50:00,53.09,53.19,53.05,53.18,171765.0,51.6068,51.704,51.5679,51.6943,171765.0
2023-08-08 09:55:00,53.18,53.2,53.11,53.14,111870.0,51.6943,51.7137,51.6262,51.6554,111870.0
2023-08-08 10:00:00,53.11,53.12,53.08,53.09,26725.0,51.6262,51.6359,51.597,51.6068,26725.0
2023-08-08 10:05:00,53.12,53.14,53.07,53.13,52400.0,51.6359,51.6554,51.5873,51.6457,52400.0
2023-08-08 10:10:00,53.15,53.15,52.99,52.99,91165.0,51.6651,51.6651,51.5096,51.5096,91165.0
2023-08-08 10:15:00,52.98,53.0,52.93,52.98,75575.0,51.4998,51.5193,51.4512,51.4998,75575.0
2023-08-08 10:20:00,52.96,53.0,52.92,53.0,62980.0,51.4804,51.5193,51.4415,51.5193,62980.0
2023-08-08 10:25:00,53.0,53.11,53.0,53.11,71910.0,51.5193,51.6262,51.5193,51.6262,71910.0
2023-08-08 10:30:00,53.09,53.09,53.04,53.05,36290.0,51.6068,51.6068,51.5582,51.5679,36290.0
2023-08-08 10:35:00,53.03,53.06,52.98,53.02,40295.0,51.5484,51.5776,51.4998,51.5387,40295.0
2023-08-08 10:40:00,53.04,53.13,53.0,53.11,34940.0,51.5582,51.6457,51.5193,51.6262,34940.0
2023-08-08 10:45:00,53.12,53.13,53.09,53.12,138120.0,51.6359,51.6457,51.6068,51.6359,138120.0
2023-08-08 10:50:00,53.13,53.16,53.12,53.14,100275.0,51.6457,51.6748,51.6359,51.6554,100275.0
2023-08-08 10:55:00,53.14,53.15,53.1,53.11,44440.0,51.6554,51.6651,51.6165,51.6262,44440.0
2023-08-08 11:00:00,53.11,53.11,53.03,53.03,53720.0,51.6262,51.6262,51.5484,51.5484,53720.0
2023-08-08 11:05:00,53.02,53.02,52.99,53.0,25510.0,51.5387,51.5387,51.5096,51.5193,25510.0
2023-08-08 11:10:00,53.02,53.06,53.02,53.06,44025.0,51.5387,51.5776,51.5387,51.5776,44025.0
2023-08-08 11:15:00,53.05,53.06,53.03,53.05,25385.0,51.5679,51.5776,51.5484,51.5679,25385.0
2023-08-08 11:20:00,53.07,53.08,53.06,53.08,47385.0,51.5873,51.597,51.5776,51.597,47385.0
2023-08-08 11:25:00,53.07,53.11,53.05,53.1,26635.0,51.5873,51.6262,51.5679,51.6165,26635.0
2023-08-08 11:30:00,53.11,53.11,53.08,53.08,25455.0,51.6262,51.6262,51.597,51.597,25455.0
2023-08-08 11:35:00,53.09,53.12,53.07,53.12,17885.0,51.6068,51.6359,51.5873,51.6359,17885.0
2023-08-08 11:40:00,53.14,53.14,53.08,53.11,37360.0,51.6554,51.6554,51.597,51.6262,37360.0
2023-08-08 11:45:00,53.12,53.15,53.12,53.14,13450.0,51.6359,51.6651,51.6359,51.6554,13450.0
2023-08-08 11:50:00,53.13,53.13,53.07,53.07,35885.0,51.6457,51.6457,51.5873,51.5873,35885.0
2023-08-08 11:55:00,53.07,53.08,53.06,53.08,10535.0,51.5873,51.597,51.5776,51.597,10535.0
2023-08-08 12:00:00,53.08,53.12,53.07,53.1,43905.0,51.597,51.6359,51.5873,51.6165,43905.0
2023-08-08 12:05:00,53.12,53.13,53.09,53.11,30175.0,51.6359,51.6457,51.6068,51.6262,30175.0
2023-08-08 12:10:00,53.11,53.13,53.11,53.12,34290.0,51.6262,51.6457,51.6262,51.6359,34290.0
2023-08-08 12:15:00,53.12,53.15,53.11,53.15,26760.0,51.6359,51.6651,51.6262,51.6651,26760.0
2023-08-08 12:20:00,53.15,53.16,53.13,53.15,31935.0,51.6651,51.6748,51.6457,51.6651,31935.0
2023-08-08 12:25:00,53.15,53.16,53.13,53.14,52855.0,51.6651,51.6748,51.6457,51.6554,52855.0
2023-08-08 12:30:00,53.15,53.19,53.15,53.19,65910.0,51.6651,51.704,51.6651,51.704,65910.0
2023-08-08 12:35:00,53.19,53.22,53.19,53.22,65515.0,51.704,51.7331,51.704,51.7331,65515.0
2023-08-08 12:40:00,53.22,53.23,53.18,53.18,51940.0,51.7331,51.7429,51.6943,51.6943,51940.0
2023-08-08 12:45:00,53.17,53.21,53.17,53.2,44245.0,51.6845,51.7234,51.6845,51.7137,44245.0
2023-08-08 12:50:00,53.21,53.21,53.18,53.2,51675.0,51.7234,51.7234,51.6943,51.7137,51675.0
2023-08-08 12:55:00,53.21,53.22,53.19,53.22,46020.0,51.7234,51.7331,51.704,51.7331,46020.0
2023-08-08 13:00:00,53.23,53.26,53.23,53.25,34870.0,51.7429,51.772,51.7429,51.7623,34870.0
2023-08-08 13:05:00,53.26,53.29,53.23,53.28,31010.0,51.772,51.8012,51.7429,51.7915,31010.0
2023-08-08 13:10:00,53.28,53.29,53.27,53.29,16850.0,51.7915,51.8012,51.7817,51.8012,16850.0
2023-08-08 13:15:00,53.3,53.34,53.29,53.31,51280.0,51.8109,51.8498,51.8012,51.8206,51280.0
2023-08-08 13:20:00,53.32,53.33,53.29,53.29,23295.0,51.8303,51.8401,51.8012,51.8012,23295.0
2023-08-08 13:25:00,53.29,53.31,53.26,53.31,22925.0,51.8012,51.8206,51.772,51.8206,22925.0
2023-08-08 13:30:00,53.32,53.34,53.32,53.32,18175.0,51.8303,51.8498,51.8303,51.8303,18175.0
2023-08-08 13:35:00,53.3,53.33,53.29,53.32,23050.0,51.8109,51.8401,51.8012,51.8303,23050.0
2023-08-08 13:40:00,53.33,53.34,53.32,53.33,22305.0,51.8401,51.8498,51.8303,51.8401,22305.0
2023-08-08 13:45:00,53.33,53.34,53.3,53.32,44020.0,51.8401,51.8498,51.8109,51.8303,44020.0
2023-08-08 13:50:00,53.31,53.38,53.3,53.36,40910.0,51.8206,51.8887,51.8109,51.8692,40910.0
2023-08-08 13:55:00,53.36,53.38,53.35,53.36,25855.0,51.8692,51.8887,51.8595,51.8692,25855.0
2023-08-08 14:00:00,53.36,53.36,53.32,53.34,25665.0,51.8692,51.8692,51.8303,51.8498,25665.0
2023-08-08 14:05:00,53.34,53.35,53.32,53.34,24950.0,51.8498,51.8595,51.8303,51.8498,24950.0
2023-08-08 14:10:00,53.34,53.39,53.34,53.37,24490.0,51.8498,51.8984,51.8498,51.8789,24490.0
2023-08-08 14:15:00,53.37,53.42,53.37,53.4,45840.0,51.8789,51.9275,51.8789,51.9081,45840.0
2023-08-08 14:20:00,53.4,53.43,53.4,53.4,56545.0,51.9081,51.9373,51.9081,51.9081,56545.0
2023-08-08 14:25:00,53.41,53.41,53.38,53.39,38770.0,51.9178,51.9178,51.8887,51.8984,38770.0
2023-08-08 14:30:00,53.39,53.42,53.39,53.41,25680.0,51.8984,51.9275,51.8984,51.9178,25680.0
2023-08-08 14:35:00,53.41,53.42,53.38,53.4,56395.0,51.9178,51.9275,51.8887,51.9081,56395.0
2023-08-08 14:40:00,53.4,53.41,53.37,53.37,31825.0,51.9081,51.9178,51.8789,51.8789,31825.0
2023-08-08 14:45:00,53.38,53.4,53.37,53.4,38235.0,51.8887,51.9081,51.8789,51.9081,38235.0
2023-08-08 14:50:00,53.4,53.42,53.39,53.42,51470.0,51.9081,51.9275,51.8984,51.9275,51470.0
2023-08-08 14:55:00,53.42,53.49,53.42,53.46,92365.0,51.9275,51.9956,51.9275,51.9664,92365.0
2023-08-08 15:00:00,53.46,53.48,53.44,53.47,42465.0,51.9664,51.9859,51.947,51.9762,42465.0
2023-08-08 15:05:00,53.47,53.48,53.45,53.46,55015.0,51.9762,51.9859,51.9567,51.9664,55015.0
2023-08-08 15:10:00,53.47,53.49,53.47,53.49,36180.0,51.9762,51.9956,51.9762,51.9956,36180.0
2023-08-08 15:15:00,53.49,53.51,53.47,53.47,56695.0,51.9956,52.015,51.9762,51.9762,56695.0
2023-08-08 15:20:00,53.48,53.53,53.48,53.53,36720.0,51.9859,52.0345,51.9859,52.0345,36720.0
2023-08-08 15:25:00,53.51,53.53,53.5,53.51,22855.0,52.015,52.0345,52.0053,52.015,22855.0
2023-08-08 15:30:00,53.5,53.5,53.47,53.47,57345.0,52.0053,52.0053,51.9762,51.9762,57345.0
2023-08-08 15:35:00,53.46,53.49,53.46,53.48,46780.0,51.9664,51.9956,51.9664,51.9859,46780.0
2023-08-08 15:40:00,53.48,53.54,53.48,53.48,72130.0,51.9859,52.0442,51.9859,51.9859,72130.0
2023-08-08 15:45:00,53.5,53.53,53.49,53.5,163385.0,52.0053,52.0345,51.9956,52.0053,163385.0
2023-08-08 15:50:00,53.52,53.53,53.48,53.48,114790.0,52.0248,52.0345,51.9859,51.9859,114790.0
2023-08-08 15:55:00,53.48,53.52,53.48,53.5,175575.0,51.9859,52.0248,51.9859,52.0053,175575.0
2023-08-09 09:30:00,53.46,53.46,53.29,53.35,211965.0,51.9664,51.9664,51.8012,51.8595,211965.0
2023-08-09 09:35:00,53.39,53.4,53.3,53.3,80405.0,51.8984,51.9081,51.8109,51.8109,80405.0
2023-08-09 09:40:00,53.31,53.4,53.31,53.36,67105.0,51.8206,51.9081,51.8206,51.8692,67105.0
2023-08-09 09:45:00,53.36,53.44,53.34,53.44,107575.0,51.8692,51.947,51.8498,51.947,107575.0
2023-08-09 09:50:00,53.43,53.45,53.35,53.36,65900.0,51.9373,51.9567,51.8595,51.8692,65900.0
2023-08-09 09:55:00,53.38,53.44,53.38,53.44,16355.0,51.8887,51.947,51.8887,51.947,16355.0
2023-08-09 10:00:00,53.43,53.53,53.43,53.53,43380.0,51.9373,52.0345,51.9373,52.0345,43380.0
2023-08-09 10:05:00,53.52,53.52,53.39,53.39,25805.0,52.0248,52.0248,51.8984,51.8984,25805.0
2023-08-09 10:10:00,53.39,53.4,53.36,53.36,52595.0,51.8984,51.9081,51.8692,51.8692,52595.0
2023-08-09 10:15:00,53.35,53.43,53.34,53.4,85630.0,51.8595,51.9373,51.8498,51.9081,85630.0
2023-08-09 10:20:00,53.41,53.41,53.33,53.35,83865.0,51.9178,51.9178,51.8401,51.8595,83865.0
2023-08-09 10:25:00,53.36,53.45,53.35,53.45,30910.0,51.8692,51.9567,51.8595,51.9567,30910.0
2023-08-09 10:30:00,53.44,53.47,53.38,53.38,81835.0,51.947,51.9762,51.8887,51.8887,81835.0
2023-08-09 10:35:00,53.38,53.47,53.38,53.45,68825.0,51.8887,51.9762,51.8887,51.9567,68825.0
2023-08-09 10:40:00,53.44,53.47,53.43,53.46,34950.0,51.947,51.9762,51.9373,51.9664,34950.0
2023-08-09 10:45:00,53.44,53.48,53.44,53.46,14805.0,51.947,51.9859,51.947,51.9664,14805.0
2023-08-09 10:50:00,53.45,53.47,53.4,53.4,42775.0,51.9567,51.9762,51.9081,51.9081,42775.0
2023-08-09 10:55:00,53.4,53.42,53.35,53.38,35390.0,51.9081,51.9275,51.8595,51.8887,35390.0
2023-08-09 11:00:00,53.4,53.42,53.37,53.42,51935.0,51.9081,51.9275,51.8789,51.9275,51935.0
2023-08-09 11:05:00,53.43,53.45,53.41,53.42,110940.0,51.9373,51.9567,51.9178,51.9275,110940.0
2023-08-09 11:10:00,53.41,53.44,53.37,53.37,24530.0,51.9178,51.947,51.8789,51.8789,24530.0
2023-08-09 11:15:00,53.37,53.37,53.27,53.28,66935.0,51.8789,51.8789,51.7817,51.7915,66935.0
2023-08-09 11:20:00,53.29,53.29,53.25,53.27,49390.0,51.8012,51.8012,51.7623,51.7817,49390.0
2023-08-09 11:25:00,53.27,53.31,53.25,53.27,30920.0,51.7817,51.8206,51.7623,51.7817,30920.0
2023-08-09 11:30:00,53.26,53.3,53.24,53.3,36885.0,51.772,51.8109,51.7526,51.8109,36885.0
2023-08-09 11:35:00,53.33,53.33,53.3,53.31,11995.0,51.8401,51.8401,51.8109,51.8206,11995.0
2023-08-09 11:40:00,53.31,53.31,53.26,53.26,54845.0,51.8206,51.8206,51.772,51.772,54845.0
2023-08-09 11:45:00,53.26,53.27,53.19,53.19,28810.0,51.772,51.7817,51.704,51.704,28810.0
2023-08-09 11:50:00,53.17,53.18,53.1,53.12,49155.0,51.6845,51.6943,51.6165,51.6359,49155.0
2023-08-09 11:55:00,53.1,53.12,53.07,53.12,17485.0,51.6165,51.6359,51.5873,51.6359,17485.0
2023-08-09 12:00:00,53.11,53.16,53.11,53.14,20675.0,51.6262,51.6748,51.6262,51.6554,20675.0
2023-08-09 12:05:00,53.14,53.21,53.14,53.2,31040.0,51.6554,51.7234,51.6554,51.7137,31040.0
2023-08-09 12:10:00,53.21,53.22,53.15,53.18,13215.0,51.7234,51.7331,51.6651,51.6943,13215.0
2023-08-09 12:15:00,53.19,53.19,53.17,53.17,11550.0,51.704,51.704,51.6845,51.6845,11550.0
2023-08-09 12:20:00,53.17,53.18,53.13,53.18,17800.0,51.6845,51.6943,51.6457,51.6943,17800.0
2023-08-09 12:25:00,53.19,53.22,53.19,53.22,4845.0,51.704,51.7331,51.704,51.7331,4845.0
2023-08-09 12:30:00,53.19,53.25,53.18,53.25,29170.0,51.704,51.7623,51.6943,51.7623,29170.0
2023-08-09 12:35:00,53.23,53.25,53.22,53.25,20015.0,51.7429,51.7623,51.7331,51.7623,20015.0
2023-08-09 12:40:00,53.25,53.25,53.22,53.22,11955.0,51.7623,51.7623,51.7331,51.7331,11955.0
2023-08-09 12:45:00,53.21,53.27,53.21,53.26,33375.0,51.7234,51.7817,51.7234,51.772,33375.0
2023-08-09 12:50:00,53.26,53.26,53.23,53.26,23675.0,51.772,51.772,51.7429,51.772,23675.0
2023-08-09 12:55:00,53.26,53.29,53.26,53.26,20860.0,51.772,51.8012,51.772,51.772,20860.0
2023-08-09 13:00:00,53.25,53.31,53.24,53.3,32725.0,51.7623,51.8206,51.7526,51.8109,32725.0
2023-08-09 13:05:00,53.31,53.36,53.31,53.36,20165.0,51.8206,51.8692,51.8206,51.8692,20165.0
2023-08-09 13:10:00,53.35,53.39,53.35,53.39,25275.0,51.8595,51.8984,51.8595,51.8984,25275.0
2023-08-09 13:15:00,53.39,53.41,53.37,53.39,29335.0,51.8984,51.9178,51.8789,51.8984,29335.0
2023-08-09 13:20:00,53.38,53.4,53.37,53.38,47400.0,51.8887,51.9081,51.8789,51.8887,47400.0
2023-08-09 13:25:00,53.37,53.38,53.36,53.37,7075.0,51.8789,51.8887,51.8692,51.8789,7075.0
2023-08-09 13:30:00,53.39,53.4,53.38,53.38,19170.0,51.8984,51.9081,51.8887,51.8887,19170.0
2023-08-09 13:35:00,53.39,53.42,53.39,53.42,24615.0,51.8984,51.9275,51.8984,51.9275,24615.0
2023-08-09 13:40:00,53.42,53.42,53.39,53.4,40145.0,51.9275,51.9275,51.8984,51.9081,40145.0
2023-08-09 13:45:00,53.4,53.4,53.36,53.36,14810.0,51.9081,51.9081,51.8692,51.8692,14810.0
2023-08-09 13:50:00,53.36,53.37,53.35,53.37,23455.0,51.8692,51.8789,51.8595,51.8789,23455.0
2023-08-09 13:55:00,53.36,53.39,53.34,53.36,24570.0,51.8692,51.8984,51.8498,51.8692,24570.0
2023-08-09 14:00:00,53.35,53.38,53.33,53.38,83755.0,51.8595,51.8887,51.8401,51.8887,83755.0
2023-08-09 14:05:00,53.39,53.41,53.38,53.41,10690.0,51.8984,51.9178,51.8887,51.9178,10690.0
2023-08-09 14:10:00,53.42,53.44,53.4,53.44,18985.0,51.9275,51.947,51.9081,51.947,18985.0
2023-08-09 14:15:00,53.44,53.47,53.44,53.46,28205.0,51.947,51.9762,51.947,51.9664,28205.0
2023-08-09 14:20:00,53.46,53.48,53.43,53.45,26890.0,51.9664,51.9859,51.9373,51.9567,26890.0
2023-08-09 14:25:00,53.45,53.48,53.45,53.47,33615.0,51.9567,51.9859,51.9567,51.9762,33615.0
2023-08-09 14:30:00,53.47,53.52,53.47,53.48,47860.0,51.9762,52.0248,51.9762,51.9859,47860.0
2023-08-09 14:35:00,53.49,53.49,53.47,53.48,23760.0,51.9956,51.9956,51.9762,51.9859,23760.0
2023-08-09 14:40:00,53.48,53.49,53.46,53.46,23410.0,51.9859,51.9956,51.9664,51.9664,23410.0
2023-08-09 14:45:00,53.47,53.49,53.45,53.49,11290.0,51.9762,51.9956,51.9567,51.9956,11290.0
2023-08-09 14:50:00,53.48,53.49,53.44,53.45,36970.0,51.9859,51.9956,51.947,51.9567,36970.0
2023-08-09 14:55:00,53.45,53.48,53.44,53.44,49305.0,51.9567,51.9859,51.947,51.947,49305.0
2023-08-09 15:00:00,53.45,53.45,53.42,53.43,42185.0,51.9567,51.9567,51.9275,51.9373,42185.0
2023-08-09 15:05:00,53.44,53.46,53.38,53.39,61890.0,51.947,51.9664,51.8887,51.8984,61890.0
2023-08-09 15:10:00,53.37,53.4,53.36,53.39,82865.0,51.8789,51.9081,51.8692,51.8984,82865.0
2023-08-09 15:15:00,53.39,53.39,53.37,53.38,45285.0,51.8984,51.8984,51.8789,51.8887,45285.0
2023-08-09 15:20:00,53.38,53.44,53.38,53.42,79730.0,51.8887,51.947,51.8887,51.9275,79730.0
2023-08-09 15:25:00,53.43,53.44,53.4,53.4,69935.0,51.9373,51.947,51.9081,51.9081,69935.0
2023-08-09 15:30:00,53.41,53.42,53.38,53.38,85270.0,51.9178,51.9275,51.8887,51.8887,85270.0
2023-08-09 15:35:00,53.37,53.39,53.34,53.34,72695.0,51.8789,51.8984,51.8498,51.8498,72695.0
2023-08-09 15:40:00,53.34,53.36,53.33,53.34,102990.0,51.8498,51.8692,51.8401,51.8498,102990.0
2023-08-09 15:45:00,53.33,53.33,53.2,53.22,96480.0,51.8401,51.8401,51.7137,51.7331,96480.0
2023-08-09 15:50:00,53.21,53.24,53.17,53.22,161115.0,51.7234,51.7526,51.6845,51.7331,161115.0
2023-08-09 15:55:00,53.2,53.25,53.17,53.24,435470.0,51.7137,51.7623,51.6845,51.7526,435470.0
2023-08-10 09:30:00,53.46,53.6,53.41,53.56,656085.0,51.9664,52.1025,51.9178,52.0636,656085.0
2023-08-10 09:35:00,53.55,53.61,53.53,53.54,394715.0,52.0539,52.1122,52.0345,52.0442,394715.0
2023-08-10 09:40:00,53.55,53.59,53.5,53.59,190630.0,52.0539,52.0928,52.0053,52.0928,190630.0
2023-08-10 09:45:00,53.59,53.72,53.59,53.69,99540.0,52.0928,52.2192,52.0928,52.19,99540.0
2023-08-10 09:50:00,53.69,53.71,53.6,53.61,82095.0,52.19,52.2094,52.1025,52.1122,82095.0
2023-08-10 09:55:00,53.62,53.7,53.62,53.7,23445.0,52.122,52.1997,52.122,52.1997,23445.0
2023-08-10 10:00:00,53.72,53.75,53.7,53.72,104095.0,52.2192,52.2483,52.1997,52.2192,104095.0
2023-08-10 10:05:00,53.73,53.84,53.71,53.81,98025.0,52.2289,52.3358,52.2094,52.3067,98025.0
2023-08-10 10:10:00,53.81,53.84,53.77,53.83,140150.0,52.3067,52.3358,52.2678,52.3261,140150.0
2023-08-10 10:15:00,53.82,53.84,53.75,53.8,56750.0,52.3164,52.3358,52.2483,52.2969,56750.0
2023-08-10 10:20:00,53.77,53.77,53.71,53.76,39235.0,52.2678,52.2678,52.2094,52.2581,39235.0
2023-08-10 10:25:00,53.77,53.79,53.71,53.73,41140.0,52.2678,52.2872,52.2094,52.2289,41140.0
2023-08-10 10:30:00,53.72,53.74,53.68,53.69,57180.0,52.2192,52.2386,52.1803,52.19,57180.0
2023-08-10 10:35:00,53.67,53.67,53.57,53.58,35370.0,52.1706,52.1706,52.0734,52.0831,35370.0
2023-08-10 10:40:00,53.58,53.58,53.48,53.51,91025.0,52.0831,52.0831,51.9859,52.015,91025.0
2023-08-10 10:45:00,53.5,53.5,53.4,53.47,136955.0,52.0053,52.0053,51.9081,51.9762,136955.0
2023-08-10 10:50:00,53.46,53.53,53.44,53.53,42390.0,51.9664,52.0345,51.947,52.0345,42390.0
2023-08-10 10:55:00,53.53,53.58,53.52,53.52,17395.0,52.0345,52.0831,52.0248,52.0248,17395.0
2023-08-10 11:00:00,53.51,53.51,53.41,53.43,53550.0,52.015,52.015,51.9178,51.9373,53550.0
2023-08-10 11:05:00,53.41,53.51,53.39,53.48,31295.0,51.9178,52.015,51.8984,51.9859,31295.0
2023-08-10 11:10:00,53.49,53.52,53.47,53.49,19735.0,51.9956,52.0248,51.9762,51.9956,19735.0
2023-08-10 11:15:00,53.48,53.49,53.45,53.47,16415.0,51.9859,51.9956,51.9567,51.9762,16415.0
2023-08-10 11:20:00,53.44,53.45,53.42,53.45,17270.0,51.947,51.9567,51.9275,51.9567,17270.0
2023-08-10 11:25:00,53.47,53.5,53.46,53.5,44360.0,51.9762,52.0053,51.9664,52.0053,44360.0
2023-08-10 11:30:00,53.49,53.52,53.49,53.52,312945.0,51.9956,52.0248,51.9956,52.0248,312945.0
2023-08-10 11:35:00,53.52,53.53,53.51,53.52,102270.0,52.0248,52.0345,52.015,52.0248,102270.0
2023-08-10 11:40:00,53.52,53.52,53.39,53.41,127325.0,52.0248,52.0248,51.8984,51.9178,127325.0
2023-08-10 11:45:00,53.4,53.4,53.31,53.36,122975.0,51.9081,51.9081,51.8206,51.8692,122975.0
2023-08-10 11:50:00,53.35,53.36,53.24,53.27,89295.0,51.8595,51.8692,51.7526,51.7817,89295.0
2023-08-10 11:55:00,53.27,53.34,53.26,53.34,58850.0,51.7817,51.8498,51.772,51.8498,58850.0
2023-08-10 12:00:00,53.35,53.36,53.3,53.35,62385.0,51.8595,51.8692,51.8109,51.8595,62385.0
2023-08-10 12:05:00,53.34,53.36,53.27,53.27,31615.0,51.8498,51.8692,51.7817,51.7817,31615.0
2023-08-10 12:10:00,53.28,53.28,53.23,53.25,26080.0,51.7915,51.7915,51.7429,51.7623,26080.0
2023-08-10 12:15:00,53.25,53.25,53.21,53.24,232205.0,51.7623,51.7623,51.7234,51.7526,232205.0
2023-08-10 12:20:00,53.23,53.27,53.2,53.2,61205.0,51.7429,51.7817,51.7137,51.7137,61205.0
2023-08-10 12:25:00,53.2,53.2,53.13,53.19,176125.0,51.7137,51.7137,51.6457,51.704,176125.0
2023-08-10 12:30:00,53.19,53.21,53.17,53.2,31595.0,51.704,51.7234,51.6845,51.7137,31595.0
2023-08-10 12:35:00,53.22,53.28,53.17,53.28,31965.0,51.7331,51.7915,51.6845,51.7915,31965.0
2023-08-10 12:40:00,53.27,53.28,53.24,53.28,16275.0,51.7817,51.7915,51.7526,51.7915,16275.0
2023-08-10 12:45:00,53.27,53.31,53.27,53.3,44260.0,51.7817,51.8206,51.7817,51.8109,44260.0
2023-08-10 12:50:00,53.29,53.29,53.2,53.2,20760.0,51.8012,51.8012,51.7137,51.7137,20760.0
2023-08-10 12:55:00,53.19,53.2,53.1,53.12,42975.0,51.704,51.7137,51.6165,51.6359,42975.0
2023-08-10 13:00:00,53.13,53.18,53.11,53.13,57335.0,51.6457,51.6943,51.6262,51.6457,57335.0
2023-08-10 13:05:00,53.16,53.18,53.15,53.16,18105.0,51.6748,51.6943,51.6651,51.6748,18105.0
2023-08-10 13:10:00,53.14,53.14,53.12,53.14,15305.0,51.6554,51.6554,51.6359,51.6554,15305.0
2023-08-10 13:15:00,53.16,53.16,53.11,53.13,36950.0,51.6748,51.6748,51.6262,51.6457,36950.0
2023-08-10 13:20:00,53.11,53.12,53.06,53.06,45100.0,51.6262,51.6359,51.5776,51.5776,45100.0
2023-08-10 13:25:00,53.07,53.11,53.05,53.07,12550.0,51.5873,51.6262,51.5679,51.5873,12550.0
2023-08-10 13:30:00,53.04,53.08,53.01,53.08,32625.0,51.5582,51.597,51.529,51.597,32625.0
2023-08-10 13:35:00,53.08,53.08,53.02,53.03,25745.0,51.597,51.597,51.5387,51.5484,25745.0
2023-08-10 13:40:00,53.03,53.03,52.99,53.03,59510.0,51.5484,51.5484,51.5096,51.5484,59510.0
2023-08-10 13:45:00,53.02,53.11,53.02,53.09,41615.0,51.5387,51.6262,51.5387,51.6068,41615.0
2023-08-10 13:50:00,53.09,53.1,53.05,53.06,51235.0,51.6068,51.6165,51.5679,51.5776,51235.0
2023-08-10 13:55:00,53.06,53.06,52.94,52.95,45340.0,51.5776,51.5776,51.461,51.4707,45340.0
2023-08-10 14:00:00,52.96,53.02,52.95,53.0,17870.0,51.4804,51.5387,51.4707,51.5193,17870.0
2023-08-10 14:05:00,53.02,53.11,53.02,53.11,50660.0,51.5387,51.6262,51.5387,51.6262,50660.0
2023-08-10 14:10:00,53.12,53.17,53.11,53.16,219865.0,51.6359,51.6845,51.6262,51.6748,219865.0
2023-08-10 14:15:00,53.16,53.2,53.13,53.15,116085.0,51.6748,51.7137,51.6457,51.6651,116085.0
2023-08-10 14:20:00,53.15,53.18,53.14,53.17,17650.0,51.6651,51.6943,51.6554,51.6845,17650.0
2023-08-10 14:25:00,53.18,53.18,53.14,53.15,22840.0,51.6943,51.6943,51.6554,51.6651,22840.0
2023-08-10 14:30:00,53.16,53.18,53.12,53.12,42535.0,51.6748,51.6943,51.6359,51.6359,42535.0
2023-08-10 14:35:00,53.12,53.15,53.09,53.14,25020.0,51.6359,51.6651,51.6068,51.6554,25020.0
2023-08-10 14:40:00,53.14,53.14,53.09,53.13,20830.0,51.6554,51.6554,51.6068,51.6457,20830.0
2023-08-10 14:45:00,53.14,53.2,53.11,53.16,31535.0,51.6554,51.7137,51.6262,51.6748,31535.0
2023-08-10 14:50:00,53.16,53.22,53.15,53.2,29790.0,51.6748,51.7331,51.6651,51.7137,29790.0
2023-08-10 14:55:00,53.21,53.25,53.21,53.25,48760.0,51.7234,51.7623,51.7234,51.7623,48760.0
2023-08-10 15:00:00,53.25,53.25,53.14,53.18,37050.0,51.7623,51.7623,51.6554,51.6943,37050.0
2023-08-10 15:05:00,53.19,53.21,53.18,53.2,30475.0,51.704,51.7234,51.6943,51.7137,30475.0
2023-08-10 15:10:00,53.21,53.24,53.2,53.23,110915.0,51.7234,51.7526,51.7137,51.7429,110915.0
2023-08-10 15:15:00,53.24,53.25,53.21,53.23,49165.0,51.7526,51.7623,51.7234,51.7429,49165.0
2023-08-10 15:20:00,53.24,53.24,53.16,53.18,62915.0,51.7526,51.7526,51.6748,51.6943,62915.0
2023-08-10 15:25:00,53.17,53.17,53.12,53.13,56110.0,51.6845,51.6845,51.6359,51.6457,56110.0
2023-08-10 15:30:00,53.13,53.13,53.09,53.09,47310.0,51.6457,51.6457,51.6068,51.6068,47310.0
2023-08-10 15:35:00,53.09,53.11,53.06,53.08,28385.0,51.6068,51.6262,51.5776,51.597,28385.0
2023-08-10 15:40:00,53.07,53.09,53.04,53.05,50420.0,51.5873,51.6068,51.5582,51.5679,50420.0
2023-08-10 15:45:00,53.05,53.14,53.04,53.12,43830.0,51.5679,51.6554,51.5582,51.6359,43830.0
2023-08-10 15:50:00,53.1,53.17,53.09,53.14,146525.0,51.6165,51.6845,51.6068,51.6554,146525.0
2023-08-10 15:55:00,53.14,53.17,53.13,53.15,228220.0,51.6554,51.6845,51.6457,51.6651,228220.0
2023-08-11 09:30:00,52.96,53.01,52.9,53.01,248635.0,51.4804,51.529,51.4221,51.529,248635.0
2023-08-11 09:35:00,53.05,53.13,53.05,53.05,55220.0,51.5679,51.6457,51.5679,51.5679,55220.0
2023-08-11 09:40:00,53.06,53.07,52.97,53.05,56340.0,51.5776,51.5873,51.4901,51.5679,56340.0
2023-08-11 09:45:00,53.02,53.03,52.96,53.0,45950.0,51.5387,51.5484,51.4804,51.5193,45950.0
2023-08-11 09:50:00,53.03,53.05,52.99,53.01,18070.0,51.5484,51.5679,51.5096,51.529,18070.0
2023-08-11 09:55:00,52.99,53.02,52.98,53.01,19405.0,51.5096,51.5387,51.4998,51.529,19405.0
2023-08-11 10:00:00,53.04,53.16,53.04,53.14,101570.0,51.5582,51.6748,51.5582,51.6554,101570.0
2023-08-11 10:05:00,53.15,53.18,53.11,53.14,32880.0,51.6651,51.6943,51.6262,51.6554,32880.0
2023-08-11 10:10:00,53.13,53.14,53.04,53.13,29535.0,51.6457,51.6554,51.5582,51.6457,29535.0
2023-08-11 10:15:00,53.13,53.21,53.13,53.16,78125.0,51.6457,51.7234,51.6457,51.6748,78125.0
2023-08-11 10:20:00,53.17,53.24,53.17,53.22,74060.0,51.6845,51.7526,51.6845,51.7331,74060.0
2023-08-11 10:25:00,53.22,53.22,53.18,53.19,19680.0,51.7331,51.7331,51.6943,51.704,19680.0
2023-08-11 10:30:00,53.22,53.22,53.18,53.18,19655.0,51.7331,51.7331,51.6943,51.6943,19655.0
2023-08-11 10:35:00,53.18,53.3,53.17,53.3,88360.0,51.6943,51.8109,51.6845,51.8109,88360.0
2023-08-11 10:40:00,53.3,53.31,53.22,53.23,82715.0,51.8109,51.8206,51.7331,51.7429,82715.0
2023-08-11 10:45:00,53.23,53.24,53.2,53.22,35105.0,51.7429,51.7526,51.7137,51.7331,35105.0
2023-08-11 10:50:00,53.21,53.22,53.14,53.15,107105.0,51.7234,51.7331,51.6554,51.6651,107105.0
2023-08-11 10:55:00,53.15,53.2,53.13,53.13,90415.0,51.6651,51.7137,51.6457,51.6457,90415.0
2023-08-11 11:00:00,53.14,53.2,53.14,53.19,46885.0,51.6554,51.7137,51.6554,51.704,46885.0
2023-08-11 11:05:00,53.18,53.2,53.13,53.15,15250.0,51.6943,51.7137,51.6457,51.6651,15250.0
2023-08-11 11:10:00,53.14,53.15,53.1,53.13,16965.0,51.6554,51.6651,51.6165,51.6457,16965.0
2023-08-11 11:15:00,53.11,53.11,53.08,53.1,31965.0,51.6262,51.6262,51.597,51.6165,31965.0
2023-08-11 11:20:00,53.09,53.13,53.06,53.07,30700.0,51.6068,51.6457,51.5776,51.5873,30700.0
2023-08-11 11:25:00,53.07,53.11,53.05,53.09,30670.0,51.5873,51.6262,51.5679,51.6068,30670.0
2023-08-11 11:30:00,53.08,53.11,53.05,53.06,62785.0,51.597,51.6262,51.5679,51.5776,62785.0
2023-08-11 11:35:00,53.08,53.12,53.07,53.07,71350.0,51.597,51.6359,51.5873,51.5873,71350.0
2023-08-11 11:40:00,53.07,53.09,53.05,53.09,53485.0,51.5873,51.6068,51.5679,51.6068,53485.0
2023-08-11 11:45:00,53.1,53.11,53.08,53.1,57525.0,51.6165,51.6262,51.597,51.6165,57525.0
2023-08-11 11:50:00,53.09,53.1,53.07,53.09,73250.0,51.6068,51.6165,51.5873,51.6068,73250.0
2023-08-11 11:55:00,53.09,53.19,53.07,53.19,69630.0,51.6068,51.704,51.5873,51.704,69630.0
2023-08-11 12:00:00,53.19,53.21,53.16,53.17,49365.0,51.704,51.7234,51.6748,51.6845,49365.0
2023-08-11 12:05:00,53.16,53.22,53.16,53.17,56245.0,51.6748,51.7331,51.6748,51.6845,56245.0
2023-08-11 12:10:00,53.17,53.22,53.17,53.22,35445.0,51.6845,51.7331,51.6845,51.7331,35445.0
2023-08-11 12:15:00,53.23,53.24,53.19,53.19,82150.0,51.7429,51.7526,51.704,51.704,82150.0
2023-08-11 12:20:00,53.2,53.2,53.16,53.17,42425.0,51.7137,51.7137,51.6748,51.6845,42425.0
2023-08-11 12:25:00,53.17,53.17,53.11,53.15,90450.0,51.6845,51.6845,51.6262,51.6651,90450.0
2023-08-11 12:30:00,53.17,53.2,53.16,53.18,38415.0,51.6845,51.7137,51.6748,51.6943,38415.0
2023-08-11 12:35:00,53.18,53.18,53.11,53.12,58400.0,51.6943,51.6943,51.6262,51.6359,58400.0
2023-08-11 12:40:00,53.12,53.13,53.1,53.1,65525.0,51.6359,51.6457,51.6165,51.6165,65525.0
2023-08-11 12:45:00,53.1,53.11,53.08,53.1,100175.0,51.6165,51.6262,51.597,51.6165,100175.0
2023-08-11 12:50:00,53.08,53.11,53.07,53.09,35245.0,51.597,51.6262,51.5873,51.6068,35245.0
2023-08-11 12:55:00,53.08,53.1,53.06,53.09,56110.0,51.597,51.6165,51.5776,51.6068,56110.0
2023-08-11 13:00:00,53.09,53.14,53.09,53.12,53640.0,51.6068,51.6554,51.6068,51.6359,53640.0
2023-08-11 13:05:00,53.12,53.12,53.07,53.09,56575.0,51.6359,51.6359,51.5873,51.6068,56575.0
2023-08-11 13:10:00,53.09,53.12,53.08,53.09,30120.0,51.6068,51.6359,51.597,51.6068,30120.0
2023-08-11 13:15:00,53.09,53.13,53.08,53.12,20635.0,51.6068,51.6457,51.597,51.6359,20635.0
2023-08-11 13:20:00,53.12,53.15,53.11,53.12,46810.0,51.6359,51.6651,51.6262,51.6359,46810.0
2023-08-11 13:25:00,53.13,53.18,53.13,53.17,47670.0,51.6457,51.6943,51.6457,51.6845,47670.0
2023-08-11 13:30:00,53.17,53.18,53.15,53.15,53630.0,51.6845,51.6943,51.6651,51.6651,53630.0
2023-08-11 13:35:00,53.15,53.16,53.11,53.13,132460.0,51.6651,51.6748,51.6262,51.6457,132460.0
2023-08-11 13:40:00,53.13,53.15,53.09,53.1,59105.0,51.6457,51.6651,51.6068,51.6165,59105.0
2023-08-11 13:45:00,53.09,53.1,53.05,53.07,80055.0,51.6068,51.6165,51.5679,51.5873,80055.0
2023-08-11 13:50:00,53.08,53.09,53.06,53.07,58655.0,51.597,51.6068,51.5776,51.5873,58655.0
2023-08-11 13:55:00,53.06,53.1,53.05,53.1,54615.0,51.5776,51.6165,51.5679,51.6165,54615.0
2023-08-11 14:00:00,53.11,53.13,53.08,53.1,75715.0,51.6262,51.6457,51.597,51.6165,75715.0
2023-08-11 14:05:00,53.11,53.13,53.1,53.11,47095.0,51.6262,51.6457,51.6165,51.6262,47095.0
2023-08-11 14:10:00,53.11,53.11,53.09,53.1,18340.0,51.6262,51.6262,51.6068,51.6165,18340.0
2023-08-11 14:15:00,53.1,53.12,53.1,53.12,25290.0,51.6165,51.6359,51.6165,51.6359,25290.0
2023-08-11 14:20:00,53.12,53.14,53.08,53.14,54575.0,51.6359,51.6554,51.597,51.6554,54575.0
2023-08-11 14:25:00,53.14,53.17,53.13,53.14,55040.0,51.6554,51.6845,51.6457,51.6554,55040.0
2023-08-11 14:30:00,53.13,53.18,53.13,53.14,56355.0,51.6457,51.6943,51.6457,51.6554,56355.0
2023-08-11 14:35:00,53.13,53.17,53.11,53.16,54700.0,51.6457,51.6845,51.6262,51.6748,54700.0
2023-08-11 14:40:00,53.17,53.18,53.13,53.14,33425.0,51.6845,51.6943,51.6457,51.6554,33425.0
2023-08-11 14:45:00,53.15,53.18,53.14,53.17,41990.0,51.6651,51.6943,51.6554,51.6845,41990.0
2023-08-11 14:50:00,53.17,53.18,53.15,53.16,59800.0,51.6845,51.6943,51.6651,51.6748,59800.0
2023-08-11 14:55:00,53.16,53.19,53.16,53.17,57030.0,51.6748,51.704,51.6748,51.6845,57030.0
2023-08-11 15:00:00,53.17,53.17,53.13,53.16,71425.0,51.6845,51.6845,51.6457,51.6748,71425.0
2023-08-11 15:05:00,53.16,53.17,53.11,53.12,71705.0,51.6748,51.6845,51.6262,51.6359,71705.0
2023-08-11 15:10:00,53.11,53.14,53.1,53.13,60465.0,51.6262,51.6554,51.6165,51.6457,60465.0
2023-08-11 15:15:00,53.12,53.16,53.11,53.15,85430.0,51.6359,51.6748,51.6262,51.6651,85430.0
2023-08-11 15:20:00,53.15,53.17,53.13,53.17,93590.0,51.6651,51.6845,51.6457,51.6845,93590.0
2023-08-11 15:25:00,53.17,53.2,53.17,53.17,87605.0,51.6845,51.7137,51.6845,51.6845,87605.0
2023-08-11 15:30:00,53.17,53.19,53.16,53.18,154415.0,51.6845,51.704,51.6748,51.6943,154415.0
2023-08-11 15:35:00,53.19,53.2,53.12,53.14,158345.0,51.704,51.7137,51.6359,51.6554,158345.0
2023-08-11 15:40:00,53.14,53.15,53.11,53.14,171280.0,51.6554,51.6651,51.6262,51.6554,171280.0
2023-08-11 15:45:00,53.14,53.15,53.09,53.13,144210.0,51.6554,51.6651,51.6068,51.6457,144210.0
2023-08-11 15:50:00,53.11,53.14,53.09,53.12,210630.0,51.6262,51.6554,51.6068,51.6359,210630.0
2023-08-11 15:55:00,53.12,53.15,53.08,53.15,352535.0,51.6359,51.6651,51.597,51.6651,352535.0
2023-08-14 09:30:00,52.93,52.99,52.88,52.94,277585.0,51.4512,51.5096,51.4026,51.461,277585.0
2023-08-14 09:35:00,52.91,52.94,52.82,52.87,88810.0,51.4318,51.461,51.3443,51.3929,88810.0
2023-08-14 09:40:00,52.87,52.91,52.8,52.81,43140.0,51.3929,51.4318,51.3249,51.3346,43140.0
2023-08-14 09:45:00,52.82,52.82,52.71,52.72,134870.0,51.3443,51.3443,51.2374,51.2471,134870.0
2023-08-14 09:50:00,52.73,52.8,52.72,52.75,56665.0,51.2568,51.3249,51.2471,51.2763,56665.0
2023-08-14 09:55:00,52.73,52.8,52.73,52.8,27755.0,51.2568,51.3249,51.2568,51.3249,27755.0
2023-08-14 10:00:00,52.8,52.83,52.77,52.83,13815.0,51.3249,51.354,51.2957,51.354,13815.0
2023-08-14 10:05:00,52.83,52.91,52.83,52.9,55255.0,51.354,51.4318,51.354,51.4221,55255.0
2023-08-14 10:10:00,52.9,52.95,52.87,52.92,144605.0,51.4221,51.4707,51.3929,51.4415,144605.0
2023-08-14 10:15:00,52.94,52.94,52.88,52.89,84815.0,51.461,51.461,51.4026,51.4124,84815.0
2023-08-14 10:20:00,52.9,52.93,52.86,52.87,55740.0,51.4221,51.4512,51.3832,51.3929,55740.0
2023-08-14 10:25:00,52.88,52.9,52.85,52.87,90470.0,51.4026,51.4221,51.3735,51.3929,90470.0
2023-08-14 10:30:00,52.86,52.9,52.85,52.89,63040.0,51.3832,51.4221,51.3735,51.4124,63040.0
2023-08-14 10:35:00,52.89,52.94,52.87,52.92,52055.0,51.4124,51.461,51.3929,51.4415,52055.0
2023-08-14 10:40:00,52.9,52.94,52.89,52.94,23715.0,51.4221,51.461,51.4124,51.461,23715.0
2023-08-14 10:45:00,52.96,52.98,52.94,52.96,28020.0,51.4804,51.4998,51.461,51.4804,28020.0
2023-08-14 10:50:00,52.96,53.04,52.94,53.04,103270.0,51.4804,51.5582,51.461,51.5582,103270.0
2023-08-14 10:55:00,53.02,53.02,52.99,53.0,11150.0,51.5387,51.5387,51.5096,51.5193,11150.0
2023-08-14 11:00:00,53.01,53.02,53.01,53.02,39230.0,51.529,51.5387,51.529,51.5387,39230.0
2023-08-14 11:05:00,53.01,53.01,52.98,53.01,29295.0,51.529,51.529,51.4998,51.529,29295.0
2023-08-14 11:10:00,53.01,53.01,52.99,52.99,29240.0,51.529,51.529,51.5096,51.5096,29240.0
2023-08-14 11:15:00,52.99,53.04,52.99,53.03,64300.0,51.5096,51.5582,51.5096,51.5484,64300.0
2023-08-14 11:20:00,53.03,53.07,53.03,53.05,22205.0,51.5484,51.5873,51.5484,51.5679,22205.0
2023-08-14 11:25:00,53.05,53.06,53.03,53.05,22335.0,51.5679,51.5776,51.5484,51.5679,22335.0
2023-08-14 11:30:00,53.07,53.08,53.05,53.05,54440.0,51.5873,51.597,51.5679,51.5679,54440.0
2023-08-14 11:35:00,53.06,53.09,53.05,53.07,60245.0,51.5776,51.6068,51.5679,51.5873,60245.0
2023-08-14 11:40:00,53.08,53.1,53.07,53.08,26795.0,51.597,51.6165,51.5873,51.597,26795.0
2023-08-14 11:45:00,53.08,53.13,53.08,53.12,21955.0,51.597,51.6457,51.597,51.6359,21955.0
2023-08-14 11:50:00,53.13,53.15,53.13,53.13,48050.0,51.6457,51.6651,51.6457,51.6457,48050.0
2023-08-14 11:55:00,53.14,53.14,53.1,53.11,16745.0,51.6554,51.6554,51.6165,51.6262,16745.0
2023-08-14 12:00:00,53.1,53.14,53.1,53.14,25925.0,51.6165,51.6554,51.6165,51.6554,25925.0
2023-08-14 12:05:00,53.13,53.14,53.12,53.12,35875.0,51.6457,51.6554,51.6359,51.6359,35875.0
2023-08-14 12:10:00,53.11,53.13,53.09,53.09,43110.0,51.6262,51.6457,51.6068,51.6068,43110.0
2023-08-14 12:15:00,53.09,53.11,53.07,53.1,67070.0,51.6068,51.6262,51.5873,51.6165,67070.0
2023-08-14 12:20:00,53.1,53.11,53.06,53.07,22875.0,51.6165,51.6262,51.5776,51.5873,22875.0
2023-08-14 12:25:00,53.08,53.1,53.06,53.1,13785.0,51.597,51.6165,51.5776,51.6165,13785.0
2023-08-14 12:30:00,53.1,53.12,53.08,53.09,17295.0,51.6165,51.6359,51.597,51.6068,17295.0
2023-08-14 12:35:00,53.09,53.11,53.08,53.11,14625.0,51.6068,51.6262,51.597,51.6262,14625.0
2023-08-14 12:40:00,53.1,53.13,53.1,53.13,74100.0,51.6165,51.6457,51.6165,51.6457,74100.0
2023-08-14 12:45:00,53.14,53.16,53.12,53.14,22900.0,51.6554,51.6748,51.6359,51.6554,22900.0
2023-08-14 12:50:00,53.14,53.16,53.14,53.16,15210.0,51.6554,51.6748,51.6554,51.6748,15210.0
2023-08-14 12:55:00,53.16,53.16,53.13,53.15,27630.0,51.6748,51.6748,51.6457,51.6651,27630.0
2023-08-14 13:00:00,53.15,53.16,53.14,53.16,57350.0,51.6651,51.6748,51.6554,51.6748,57350.0
2023-08-14 13:05:00,53.16,53.17,53.15,53.17,30490.0,51.6748,51.6845,51.6651,51.6845,30490.0
2023-08-14 13:10:00,53.17,53.18,53.15,53.16,23695.0,51.6845,51.6943,51.6651,51.6748,23695.0
2023-08-14 13:15:00,53.17,53.18,53.17,53.17,45820.0,51.6845,51.6943,51.6845,51.6845,45820.0
2023-08-14 13:20:00,53.18,53.18,53.14,53.15,39410.0,51.6943,51.6943,51.6554,51.6651,39410.0
2023-08-14 13:25:00,53.14,53.16,53.13,53.16,21140.0,51.6554,51.6748,51.6457,51.6748,21140.0
2023-08-14 13:30:00,53.17,53.18,53.13,53.13,49290.0,51.6845,51.6943,51.6457,51.6457,49290.0
2023-08-14 13:35:00,53.13,53.15,53.13,53.15,31500.0,51.6457,51.6651,51.6457,51.6651,31500.0
2023-08-14 13:40:00,53.14,53.15,53.13,53.15,117250.0,51.6554,51.6651,51.6457,51.6651,117250.0
2023-08-14 13:45:00,53.15,53.15,53.12,53.13,81700.0,51.6651,51.6651,51.6359,51.6457,81700.0
2023-08-14 13:50:00,53.13,53.13,53.11,53.12,111405.0,51.6457,51.6457,51.6262,51.6359,111405.0
2023-08-14 13:55:00,53.13,53.16,53.12,53.16,68285.0,51.6457,51.6748,51.6359,51.6748,68285.0
2023-08-14 14:00:00,53.16,53.16,53.13,53.15,64165.0,51.6748,51.6748,51.6457,51.6651,64165.0
2023-08-14 14:05:00,53.15,53.16,53.11,53.12,50135.0,51.6651,51.6748,51.6262,51.6359,50135.0
2023-08-14 14:10:00,53.11,53.13,53.09,53.12,57740.0,51.6262,51.6457,51.6068,51.6359,57740.0
2023-08-14 14:15:00,53.11,53.11,53.08,53.09,45345.0,51.6262,51.6262,51.597,51.6068,45345.0
2023-08-14 14:20:00,53.09,53.12,53.08,53.1,39550.0,51.6068,51.6359,51.597,51.6165,39550.0
2023-08-14 14:25:00,53.11,53.11,53.09,53.11,40000.0,51.6262,51.6262,51.6068,51.6262,40000.0
2023-08-14 14:30:00,53.1,53.12,53.06,53.1,51675.0,51.6165,51.6359,51.5776,51.6165,51675.0
2023-08-14 14:35:00,53.12,53.12,53.09,53.09,34880.0,51.6359,51.6359,51.6068,51.6068,34880.0
2023-08-14 14:40:00,53.09,53.11,53.08,53.09,40705.0,51.6068,51.6262,51.597,51.6068,40705.0
2023-08-14 14:45:00,53.08,53.12,53.08,53.11,24735.0,51.597,51.6359,51.597,51.6262,24735.0
2023-08-14 14:50:00,53.1,53.14,53.09,53.14,64820.0,51.6165,51.6554,51.6068,51.6554,64820.0
2023-08-14 14:55:00,53.13,53.14,53.12,53.13,52570.0,51.6457,51.6554,51.6359,51.6457,52570.0
2023-08-14 15:00:00,53.14,53.16,53.12,53.14,55160.0,51.6554,51.6748,51.6359,51.6554,55160.0
2023-08-14 15:05:00,53.14,53.15,53.1,53.13,95595.0,51.6554,51.6651,51.6165,51.6457,95595.0
2023-08-14 15:10:00,53.11,53.15,53.11,53.15,47670.0,51.6262,51.6651,51.6262,51.6651,47670.0
2023-08-14 15:15:00,53.15,53.16,53.13,53.15,62660.0,51.6651,51.6748,51.6457,51.6651,62660.0
2023-08-14 15:20:00,53.16,53.18,53.16,53.17,61690.0,51.6748,51.6943,51.6748,51.6845,61690.0
2023-08-14 15:25:00,53.16,53.18,53.14,53.16,91885.0,51.6748,51.6943,51.6554,51.6748,91885.0
2023-08-14 15:30:00,53.16,53.17,53.15,53.16,88250.0,51.6748,51.6845,51.6651,51.6748,88250.0
2023-08-14 15:35:00,53.16,53.18,53.16,53.18,93345.0,51.6748,51.6943,51.6748,51.6943,93345.0
2023-08-14 15:40:00,53.17,53.21,53.17,53.21,177465.0,51.6845,51.7234,51.6845,51.7234,177465.0
2023-08-14 15:45:00,53.21,53.22,53.19,53.2,153675.0,51.7234,51.7331,51.704,51.7137,153675.0
2023-08-14 15:50:00,53.21,53.21,53.17,53.19,122010.0,51.7234,51.7234,51.6845,51.704,122010.0
2023-08-14 15:55:00,53.2,53.25,53.19,53.25,339920.0,51.7137,51.7623,51.704,51.7623,339920.0
2023-08-15 09:30:00,52.93,52.93,52.76,52.83,264660.0,51.4512,51.4512,51.286,51.354,264660.0
2023-08-15 09:35:00,52.82,52.84,52.75,52.81,181955.0,51.3443,51.3638,51.2763,51.3346,181955.0
2023-08-15 09:40:00,52.82,52.85,52.77,52.81,104800.0,51.3443,51.3735,51.2957,51.3346,104800.0
2023-08-15 09:45:00,52.77,52.77,52.71,52.71,128700.0,51.2957,51.2957,51.2374,51.2374,128700.0
2023-08-15 09:50:00,52.71,52.82,52.7,52.8,133460.0,51.2374,51.3443,51.2277,51.3249,133460.0
2023-08-15 09:55:00,52.79,52.82,52.78,52.79,54640.0,51.3152,51.3443,51.3054,51.3152,54640.0
2023-08-15 10:00:00,52.79,52.81,52.73,52.74,157230.0,51.3152,51.3346,51.2568,51.2665,157230.0
2023-08-15 10:05:00,52.74,52.74,52.63,52.65,229065.0,51.2665,51.2665,51.1596,51.1791,229065.0
2023-08-15 10:10:00,52.66,52.69,52.62,52.62,330445.0,51.1888,51.2179,51.1499,51.1499,330445.0
2023-08-15 10:15:00,52.62,52.67,52.61,52.64,206415.0,51.1499,51.1985,51.1402,51.1693,206415.0
2023-08-15 10:20:00,52.62,52.67,52.62,52.63,12310.0,51.1499,51.1985,51.1499,51.1596,12310.0
2023-08-15 10:25:00,52.62,52.65,52.61,52.65,48990.0,51.1499,51.1791,51.1402,51.1791,48990.0
2023-08-15 10:30:00,52.65,52.69,52.61,52.62,49860.0,51.1791,51.2179,51.1402,51.1499,49860.0
2023-08-15 10:35:00,52.6,52.66,52.59,52.65,70960.0,51.1305,51.1888,51.1207,51.1791,70960.0
2023-08-15 10:40:00,52.65,52.69,52.63,52.68,22235.0,51.1791,51.2179,51.1596,51.2082,22235.0
2023-08-15 10:45:00,52.68,52.7,52.66,52.68,40350.0,51.2082,51.2277,51.1888,51.2082,40350.0
2023-08-15 10:50:00,52.69,52.71,52.67,52.67,14840.0,51.2179,51.2374,51.1985,51.1985,14840.0
2023-08-15 10:55:00,52.67,52.7,52.67,52.69,66815.0,51.1985,51.2277,51.1985,51.2179,66815.0
2023-08-15 11:00:00,52.7,52.75,52.7,52.75,22610.0,51.2277,51.2763,51.2277,51.2763,22610.0
2023-08-15 11:05:00,52.74,52.79,52.73,52.78,24530.0,51.2665,51.3152,51.2568,51.3054,24530.0
2023-08-15 11:10:00,52.78,52.79,52.74,52.77,28625.0,51.3054,51.3152,51.2665,51.2957,28625.0
2023-08-15 11:15:00,52.77,52.77,52.73,52.74,34495.0,51.2957,51.2957,51.2568,51.2665,34495.0
2023-08-15 11:20:00,52.73,52.74,52.69,52.69,44040.0,51.2568,51.2665,51.2179,51.2179,44040.0
2023-08-15 11:25:00,52.7,52.74,52.68,52.74,44125.0,51.2277,51.2665,51.2082,51.2665,44125.0
2023-08-15 11:30:00,52.73,52.75,52.72,52.74,20520.0,51.2568,51.2763,51.2471,51.2665,20520.0
2023-08-15 11:35:00,52.75,52.77,52.74,52.76,28165.0,51.2763,51.2957,51.2665,51.286,28165.0
2023-08-15 11:40:00,52.75,52.75,52.71,52.72,47415.0,51.2763,51.2763,51.2374,51.2471,47415.0
2023-08-15 11:45:00,52.7,52.73,52.69,52.72,49655.0,51.2277,51.2568,51.2179,51.2471,49655.0
2023-08-15 11:50:00,52.71,52.72,52.7,52.71,26745.0,51.2374,51.2471,51.2277,51.2374,26745.0
2023-08-15 11:55:00,52.7,52.73,52.7,52.72,42120.0,51.2277,51.2568,51.2277,51.2471,42120.0
2023-08-15 12:00:00,52.72,52.74,52.7,52.7,39860.0,51.2471,51.2665,51.2277,51.2277,39860.0
2023-08-15 12:05:00,52.7,52.7,52.62,52.63,55975.0,51.2277,51.2277,51.1499,51.1596,55975.0
2023-08-15 12:10:00,52.63,52.63,52.59,52.62,56155.0,51.1596,51.1596,51.1207,51.1499,56155.0
2023-08-15 12:15:00,52.63,52.66,52.61,52.65,39775.0,51.1596,51.1888,51.1402,51.1791,39775.0
2023-08-15 12:20:00,52.64,52.67,52.64,52.66,14875.0,51.1693,51.1985,51.1693,51.1888,14875.0
2023-08-15 12:25:00,52.64,52.66,52.64,52.66,25855.0,51.1693,51.1888,51.1693,51.1888,25855.0
2023-08-15 12:30:00,52.66,52.67,52.62,52.63,19835.0,51.1888,51.1985,51.1499,51.1596,19835.0
2023-08-15 12:35:00,52.62,52.65,52.61,52.63,7310.0,51.1499,51.1791,51.1402,51.1596,7310.0
2023-08-15 12:40:00,52.63,52.63,52.59,52.6,25255.0,51.1596,51.1596,51.1207,51.1305,25255.0
2023-08-15 12:45:00,52.61,52.61,52.57,52.57,16520.0,51.1402,51.1402,51.1013,51.1013,16520.0
2023-08-15 12:50:00,52.57,52.59,52.56,52.57,17545.0,51.1013,51.1207,51.0916,51.1013,17545.0
2023-08-15 12:55:00,52.57,52.61,52.56,52.6,89345.0,51.1013,51.1402,51.0916,51.1305,89345.0
2023-08-15 13:00:00,52.6,52.6,52.57,52.58,45480.0,51.1305,51.1305,51.1013,51.111,45480.0
2023-08-15 13:05:00,52.57,52.58,52.55,52.57,25595.0,51.1013,51.111,51.0819,51.1013,25595.0
2023-08-15 13:10:00,52.59,52.62,52.59,52.62,14310.0,51.1207,51.1499,51.1207,51.1499,14310.0
2023-08-15 13:15:00,52.62,52.64,52.61,52.62,71765.0,51.1499,51.1693,51.1402,51.1499,71765.0
2023-08-15 13:20:00,52.62,52.62,52.6,52.62,15150.0,51.1499,51.1499,51.1305,51.1499,15150.0
2023-08-15 13:25:00,52.61,52.63,52.61,52.63,32640.0,51.1402,51.1596,51.1402,51.1596,32640.0
2023-08-15 13:30:00,52.64,52.64,52.58,52.59,26975.0,51.1693,51.1693,51.111,51.1207,26975.0
2023-08-15 13:35:00,52.58,52.6,52.58,52.6,15795.0,51.111,51.1305,51.111,51.1305,15795.0
2023-08-15 13:40:00,52.58,52.58,52.54,52.57,14630.0,51.111,51.111,51.0721,51.1013,14630.0
2023-08-15 13:45:00,52.56,52.59,52.55,52.55,18090.0,51.0916,51.1207,51.0819,51.0819,18090.0
2023-08-15 13:50:00,52.56,52.59,52.56,52.57,28865.0,51.0916,51.1207,51.0916,51.1013,28865.0
2023-08-15 13:55:00,52.57,52.59,52.56,52.59,18285.0,51.1013,51.1207,51.0916,51.1207,18285.0
2023-08-15 14:00:00,52.59,52.61,52.58,52.59,11110.0,51.1207,51.1402,51.111,51.1207,11110.0
2023-08-15 14:05:00,52.58,52.59,52.58,52.59,13115.0,51.111,51.1207,51.111,51.1207,13115.0
2023-08-15 14:10:00,52.6,52.6,52.59,52.59,14760.0,51.1305,51.1305,51.1207,51.1207,14760.0
2023-08-15 14:15:00,52.57,52.6,52.57,52.59,19860.0,51.1013,51.1305,51.1013,51.1207,19860.0
2023-08-15 14:20:00,52.6,52.6,52.57,52.57,33995.0,51.1305,51.1305,51.1013,51.1013,33995.0
2023-08-15 14:25:00,52.57,52.59,52.57,52.59,43825.0,51.1013,51.1207,51.1013,51.1207,43825.0
2023-08-15 14:30:00,52.59,52.63,52.59,52.62,40840.0,51.1207,51.1596,51.1207,51.1499,40840.0
2023-08-15 14:35:00,52.62,52.63,52.61,52.61,42125.0,51.1499,51.1596,51.1402,51.1402,42125.0
2023-08-15 14:40:00,52.62,52.65,52.62,52.64,19940.0,51.1499,51.1791,51.1499,51.1693,19940.0
2023-08-15 14:45:00,52.64,52.66,52.63,52.64,23325.0,51.1693,51.1888,51.1596,51.1693,23325.0
2023-08-15 14:50:00,52.64,52.65,52.63,52.65,16255.0,51.1693,51.1791,51.1596,51.1791,16255.0
2023-08-15 14:55:00,52.65,52.66,52.62,52.64,37310.0,51.1791,51.1888,51.1499,51.1693,37310.0
2023-08-15 15:00:00,52.64,52.65,52.62,52.62,45310.0,51.1693,51.1791,51.1499,51.1499,45310.0
2023-08-15 15:05:00,52.63,52.65,52.63,52.64,24305.0,51.1596,51.1791,51.1596,51.1693,24305.0
2023-08-15 15:10:00,52.65,52.66,52.62,52.63,22900.0,51.1791,51.1888,51.1499,51.1596,22900.0
2023-08-15 15:15:00,52.62,52.66,52.62,52.65,46715.0,51.1499,51.1888,51.1499,51.1791,46715.0
2023-08-15 15:20:00,52.64,52.65,52.61,52.61,48385.0,51.1693,51.1791,51.1402,51.1402,48385.0
2023-08-15 15:25:00,52.62,52.62,52.5,52.51,137725.0,51.1499,51.1499,51.0333,51.043,137725.0
2023-08-15 15:30:00,52.5,52.56,52.48,52.54,164975.0,51.0333,51.0916,51.0138,51.0721,164975.0
2023-08-15 15:35:00,52.54,52.54,52.5,52.5,27965.0,51.0721,51.0721,51.0333,51.0333,27965.0
2023-08-15 15:40:00,52.5,52.5,52.48,52.49,58580.0,51.0333,51.0333,51.0138,51.0235,58580.0
2023-08-15 15:45:00,52.48,52.53,52.48,52.53,131935.0,51.0138,51.0624,51.0138,51.0624,131935.0
2023-08-15 15:50:00,52.53,52.55,52.5,52.52,150930.0,51.0624,51.0819,51.0333,51.0527,150930.0
2023-08-15 15:55:00,52.52,52.56,52.51,52.51,368575.0,51.0527,51.0916,51.043,51.043,368575.0
2023-08-16 09:30:00,52.45,52.58,52.44,52.56,157860.0,50.9846,51.111,50.9749,51.0916,157860.0
2023-08-16 09:35:00,52.56,52.72,52.56,52.68,228135.0,51.0916,51.2471,51.0916,51.2082,228135.0
2023-08-16 09:40:00,52.67,52.72,52.64,52.67,68545.0,51.1985,51.2471,51.1693,51.1985,68545.0
2023-08-16 09:45:00,52.68,52.72,52.67,52.69,66775.0,51.2082,51.2471,51.1985,51.2179,66775.0
2023-08-16 09:50:00,52.69,52.69,52.62,52.63,41675.0,51.2179,51.2179,51.1499,51.1596,41675.0
2023-08-16 09:55:00,52.61,52.62,52.59,52.6,56015.0,51.1402,51.1499,51.1207,51.1305,56015.0
2023-08-16 10:00:00,52.6,52.6,52.47,52.5,83155.0,51.1305,51.1305,51.0041,51.0333,83155.0
2023-08-16 10:05:00,52.5,52.58,52.5,52.55,98260.0,51.0333,51.111,51.0333,51.0819,98260.0
2023-08-16 10:10:00,52.54,52.58,52.51,52.51,67325.0,51.0721,51.111,51.043,51.043,67325.0
2023-08-16 10:15:00,52.5,52.53,52.49,52.51,33035.0,51.0333,51.0624,51.0235,51.043,33035.0
2023-08-16 10:20:00,52.51,52.54,52.46,52.46,90240.0,51.043,51.0721,50.9944,50.9944,90240.0
2023-08-16 10:25:00,52.47,52.47,52.44,52.47,27630.0,51.0041,51.0041,50.9749,51.0041,27630.0
2023-08-16 10:30:00,52.47,52.51,52.45,52.47,50645.0,51.0041,51.043,50.9846,51.0041,50645.0
2023-08-16 10:35:00,52.48,52.48,52.43,52.47,103030.0,51.0138,51.0138,50.9652,51.0041,103030.0
2023-08-16 10:40:00,52.47,52.5,52.46,52.49,26135.0,51.0041,51.0333,50.9944,51.0235,26135.0
2023-08-16 10:45:00,52.47,52.49,52.44,52.44,19305.0,51.0041,51.0235,50.9749,50.9749,19305.0
2023-08-16 10:50:00,52.46,52.52,52.44,52.52,8715.0,50.9944,51.0527,50.9749,51.0527,8715.0
2023-08-16 10:55:00,52.52,52.55,52.5,52.55,15745.0,51.0527,51.0819,51.0333,51.0819,15745.0
2023-08-16 11:00:00,52.54,52.55,52.5,52.53,78415.0,51.0721,51.0819,51.0333,51.0624,78415.0
2023-08-16 11:05:00,52.53,52.54,52.49,52.52,48565.0,51.0624,51.0721,51.0235,51.0527,48565.0
2023-08-16 11:10:00,52.51,52.51,52.5,52.51,17290.0,51.043,51.043,51.0333,51.043,17290.0
2023-08-16 11:15:00,52.51,52.54,52.5,52.51,42015.0,51.043,51.0721,51.0333,51.043,42015.0
2023-08-16 11:20:00,52.51,52.52,52.51,52.52,172055.0,51.043,51.0527,51.043,51.0527,172055.0
2023-08-16 11:25:00,52.53,52.53,52.5,52.52,19125.0,51.0624,51.0624,51.0333,51.0527,19125.0
2023-08-16 11:30:00,52.52,52.53,52.5,52.52,15710.0,51.0527,51.0624,51.0333,51.0527,15710.0
2023-08-16 11:35:00,52.52,52.53,52.49,52.49,30480.0,51.0527,51.0624,51.0235,51.0235,30480.0
2023-08-16 11:40:00,52.49,52.49,52.46,52.47,25335.0,51.0235,51.0235,50.9944,51.0041,25335.0
2023-08-16 11:45:00,52.46,52.48,52.43,52.45,56470.0,50.9944,51.0138,50.9652,50.9846,56470.0
2023-08-16 11:50:00,52.43,52.47,52.43,52.47,55240.0,50.9652,51.0041,50.9652,51.0041,55240.0
2023-08-16 11:55:00,52.47,52.47,52.4,52.43,67325.0,51.0041,51.0041,50.936,50.9652,67325.0
2023-08-16 12:00:00,52.42,52.46,52.42,52.43,58255.0,50.9555,50.9944,50.9555,50.9652,58255.0
2023-08-16 12:05:00,52.43,52.43,52.41,52.42,31095.0,50.9652,50.9652,50.9458,50.9555,31095.0
2023-08-16 12:10:00,52.4,52.4,52.35,52.37,17835.0,50.936,50.936,50.8874,50.9069,17835.0
2023-08-16 12:15:00,52.37,52.37,52.33,52.34,15360.0,50.9069,50.9069,50.868,50.8777,15360.0
2023-08-16 12:20:00,52.34,52.35,52.32,52.34,33895.0,50.8777,50.8874,50.8583,50.8777,33895.0
2023-08-16 12:25:00,52.33,52.36,52.32,52.35,33055.0,50.868,50.8972,50.8583,50.8874,33055.0
2023-08-16 12:30:00,52.34,52.38,52.34,52.37,11115.0,50.8777,50.9166,50.8777,50.9069,11115.0
2023-08-16 12:35:00,52.38,52.4,52.37,52.39,19000.0,50.9166,50.936,50.9069,50.9263,19000.0
2023-08-16 12:40:00,52.4,52.41,52.39,52.39,5300.0,50.936,50.9458,50.9263,50.9263,5300.0
2023-08-16 12:45:00,52.39,52.39,52.36,52.36,19080.0,50.9263,50.9263,50.8972,50.8972,19080.0
2023-08-16 12:50:00,52.36,52.38,52.35,52.37,19740.0,50.8972,50.9166,50.8874,50.9069,19740.0
2023-08-16 12:55:00,52.36,52.37,52.34,52.36,18870.0,50.8972,50.9069,50.8777,50.8972,18870.0
2023-08-16 13:00:00,52.35,52.37,52.34,52.35,21225.0,50.8874,50.9069,50.8777,50.8874,21225.0
2023-08-16 13:05:00,52.35,52.35,52.26,52.26,24150.0,50.8874,50.8874,50.8,50.8,24150.0
2023-08-16 13:10:00,52.25,52.27,52.24,52.25,29890.0,50.7902,50.8097,50.7805,50.7902,29890.0
2023-08-16 13:15:00,52.24,52.27,52.23,52.25,30535.0,50.7805,50.8097,50.7708,50.7902,30535.0
2023-08-16 13:20:00,52.25,52.28,52.24,52.26,19340.0,50.7902,50.8194,50.7805,50.8,19340.0
2023-08-16 13:25:00,52.26,52.27,52.25,52.26,15030.0,50.8,50.8097,50.7902,50.8,15030.0
2023-08-16 13:30:00,52.25,52.26,52.23,52.26,21380.0,50.7902,50.8,50.7708,50.8,21380.0
2023-08-16 13:35:00,52.26,52.28,52.26,52.27,20860.0,50.8,50.8194,50.8,50.8097,20860.0
2023-08-16 13:40:00,52.28,52.33,52.28,52.3,47990.0,50.8194,50.868,50.8194,50.8388,47990.0
2023-08-16 13:45:00,52.31,52.37,52.3,52.36,26700.0,50.8486,50.9069,50.8388,50.8972,26700.0
2023-08-16 13:50:00,52.38,52.39,52.34,52.35,57475.0,50.9166,50.9263,50.8777,50.8874,57475.0
2023-08-16 13:55:00,52.35,52.37,52.35,52.35,12635.0,50.8874,50.9069,50.8874,50.8874,12635.0
2023-08-16 14:00:00,52.34,52.34,52.22,52.25,126380.0,50.8777,50.8777,50.7611,50.7902,126380.0
2023-08-16 14:05:00,52.26,52.28,52.25,52.26,25115.0,50.8,50.8194,50.7902,50.8,25115.0
2023-08-16 14:10:00,52.22,52.25,52.19,52.24,25845.0,50.7611,50.7902,50.7319,50.7805,25845.0
2023-08-16 14:15:00,52.23,52.31,52.23,52.31,32890.0,50.7708,50.8486,50.7708,50.8486,32890.0
2023-08-16 14:20:00,52.33,52.36,52.33,52.35,34165.0,50.868,50.8972,50.868,50.8874,34165.0
2023-08-16 14:25:00,52.35,52.37,52.31,52.34,41800.0,50.8874,50.9069,50.8486,50.8777,41800.0
2023-08-16 14:30:00,52.34,52.39,52.34,52.36,19925.0,50.8777,50.9263,50.8777,50.8972,19925.0
2023-08-16 14:35:00,52.37,52.38,52.34,52.35,33775.0,50.9069,50.9166,50.8777,50.8874,33775.0
2023-08-16 14:40:00,52.34,52.35,52.3,52.32,17165.0,50.8777,50.8874,50.8388,50.8583,17165.0
2023-08-16 14:45:00,52.33,52.33,52.26,52.26,27950.0,50.868,50.868,50.8,50.8,27950.0
2023-08-16 14:50:00,52.25,52.26,52.22,52.25,38715.0,50.7902,50.8,50.7611,50.7902,38715.0
2023-08-16 14:55:00,52.24,52.26,52.22,52.25,46250.0,50.7805,50.8,50.7611,50.7902,46250.0
2023-08-16 15:00:00,52.24,52.25,52.22,52.25,107630.0,50.7805,50.7902,50.7611,50.7902,107630.0
2023-08-16 15:05:00,52.22,52.24,52.19,52.21,25850.0,50.7611,50.7805,50.7319,50.7514,25850.0
2023-08-16 15:10:00,52.2,52.22,52.1,52.12,126640.0,50.7416,50.7611,50.6444,50.6639,126640.0
2023-08-16 15:15:00,52.12,52.12,52.07,52.08,66575.0,50.6639,50.6639,50.6153,50.625,66575.0
2023-08-16 15:20:00,52.08,52.12,52.07,52.09,109340.0,50.625,50.6639,50.6153,50.6347,109340.0
2023-08-16 15:25:00,52.09,52.12,52.08,52.12,48395.0,50.6347,50.6639,50.625,50.6639,48395.0
2023-08-16 15:30:00,52.12,52.16,52.1,52.16,218290.0,50.6639,50.7028,50.6444,50.7028,218290.0
2023-08-16 15:35:00,52.16,52.17,52.11,52.12,65940.0,50.7028,50.7125,50.6541,50.6639,65940.0
2023-08-16 15:40:00,52.12,52.13,52.08,52.12,112050.0,50.6639,50.6736,50.625,50.6639,112050.0
2023-08-16 15:45:00,52.12,52.17,52.11,52.13,137730.0,50.6639,50.7125,50.6541,50.6736,137730.0
2023-08-16 15:50:00,52.12,52.12,52.06,52.07,149135.0,50.6639,50.6639,50.6055,50.6153,149135.0
2023-08-16 15:55:00,52.07,52.08,52.02,52.03,388630.0,50.6153,50.625,50.5667,50.5764,388630.0
2023-08-17 09:30:00,52.15,52.25,52.13,52.24,148635.0,50.693,50.7902,50.6736,50.7805,148635.0
2023-08-17 09:35:00,52.23,52.24,52.17,52.17,19915.0,50.7708,50.7805,50.7125,50.7125,19915.0
2023-08-17 09:40:00,52.23,52.26,52.2,52.21,10880.0,50.7708,50.8,50.7416,50.7514,10880.0
2023-08-17 09:45:00,52.14,52.17,52.08,52.1,63825.0,50.6833,50.7125,50.625,50.6444,63825.0
2023-08-17 09:50:00,52.09,52.14,52.06,52.06,63475.0,50.6347,50.6833,50.6055,50.6055,63475.0
2023-08-17 09:55:00,52.06,52.06,52.01,52.06,241315.0,50.6055,50.6055,50.5569,50.6055,241315.0
2023-08-17 10:00:00,52.08,52.12,52.07,52.11,39960.0,50.625,50.6639,50.6153,50.6541,39960.0
2023-08-17 10:05:00,52.11,52.16,52.07,52.16,75325.0,50.6541,50.7028,50.6153,50.7028,75325.0
2023-08-17 10:10:00,52.15,52.16,52.1,52.13,72620.0,50.693,50.7028,50.6444,50.6736,72620.0
2023-08-17 10:15:00,52.13,52.16,52.09,52.09,29825.0,50.6736,50.7028,50.6347,50.6347,29825.0
2023-08-17 10:20:00,52.1,52.12,52.08,52.09,39570.0,50.6444,50.6639,50.625,50.6347,39570.0
2023-08-17 10:25:00,52.08,52.09,52.06,52.06,7500.0,50.625,50.6347,50.6055,50.6055,7500.0
2023-08-17 10:30:00,52.07,52.09,52.02,52.02,16965.0,50.6153,50.6347,50.5667,50.5667,16965.0
2023-08-17 10:35:00,52.01,52.04,51.97,52.01,57060.0,50.5569,50.5861,50.5181,50.5569,57060.0
2023-08-17 10:40:00,52.0,52.03,51.99,51.99,55065.0,50.5472,50.5764,50.5375,50.5375,55065.0
2023-08-17 10:45:00,52.01,52.01,51.96,52.0,41395.0,50.5569,50.5569,50.5083,50.5472,41395.0
2023-08-17 10:50:00,52.01,52.05,52.01,52.04,13400.0,50.5569,50.5958,50.5569,50.5861,13400.0
2023-08-17 10:55:00,52.04,52.04,51.99,51.99,27360.0,50.5861,50.5861,50.5375,50.5375,27360.0
2023-08-17 11:00:00,52.0,52.0,51.94,51.95,47480.0,50.5472,50.5472,50.4889,50.4986,47480.0
2023-08-17 11:05:00,51.97,52.0,51.95,51.95,45240.0,50.5181,50.5472,50.4986,50.4986,45240.0
2023-08-17 11:10:00,51.95,51.96,51.92,51.94,74190.0,50.4986,50.5083,50.4695,50.4889,74190.0
2023-08-17 11:15:00,51.93,51.93,51.9,51.91,75790.0,50.4792,50.4792,50.45,50.4597,75790.0
2023-08-17 11:20:00,51.92,51.93,51.89,51.91,28670.0,50.4695,50.4792,50.4403,50.4597,28670.0
2023-08-17 11:25:00,51.91,51.91,51.87,51.87,10920.0,50.4597,50.4597,50.4209,50.4209,10920.0
2023-08-17 11:30:00,51.87,51.9,51.87,51.88,29980.0,50.4209,50.45,50.4209,50.4306,29980.0
2023-08-17 11:35:00,51.86,51.88,51.83,51.88,53180.0,50.4111,50.4306,50.382,50.4306,53180.0
2023-08-17 11:40:00,51.87,51.89,51.87,51.87,33170.0,50.4209,50.4403,50.4209,50.4209,33170.0
2023-08-17 11:45:00,51.87,51.88,51.83,51.83,14550.0,50.4209,50.4306,50.382,50.382,14550.0
2023-08-17 11:50:00,51.83,51.89,51.82,51.82,78375.0,50.382,50.4403,50.3722,50.3722,78375.0
2023-08-17 11:55:00,51.82,51.88,51.81,51.88,22330.0,50.3722,50.4306,50.3625,50.4306,22330.0
2023-08-17 12:00:00,51.88,51.88,51.85,51.87,18775.0,50.4306,50.4306,50.4014,50.4209,18775.0
2023-08-17 12:05:00,51.86,51.86,51.82,51.83,90225.0,50.4111,50.4111,50.3722,50.382,90225.0
2023-08-17 12:10:00,51.84,51.87,51.84,51.86,36510.0,50.3917,50.4209,50.3917,50.4111,36510.0
2023-08-17 12:15:00,51.84,51.86,51.82,51.85,60980.0,50.3917,50.4111,50.3722,50.4014,60980.0
2023-08-17 12:20:00,51.84,51.92,51.84,51.92,80380.0,50.3917,50.4695,50.3917,50.4695,80380.0
2023-08-17 12:25:00,51.93,51.96,51.92,51.94,51430.0,50.4792,50.5083,50.4695,50.4889,51430.0
2023-08-17 12:30:00,51.95,51.96,51.9,51.92,36940.0,50.4986,50.5083,50.45,50.4695,36940.0
2023-08-17 12:35:00,51.92,51.92,51.89,51.9,91510.0,50.4695,50.4695,50.4403,50.45,91510.0
2023-08-17 12:40:00,51.9,51.92,51.9,51.9,28245.0,50.45,50.4695,50.45,50.45,28245.0
2023-08-17 12:45:00,51.89,51.9,51.87,51.9,16625.0,50.4403,50.45,50.4209,50.45,16625.0
2023-08-17 12:50:00,51.92,51.95,51.91,51.95,7290.0,50.4695,50.4986,50.4597,50.4986,7290.0
2023-08-17 12:55:00,51.95,51.96,51.94,51.95,9025.0,50.4986,50.5083,50.4889,50.4986,9025.0
2023-08-17 13:00:00,51.96,51.97,51.93,51.93,13895.0,50.5083,50.5181,50.4792,50.4792,13895.0
2023-08-17 13:05:00,51.92,51.93,51.89,51.89,49625.0,50.4695,50.4792,50.4403,50.4403,49625.0
2023-08-17 13:10:00,51.89,51.9,51.88,51.9,197735.0,50.4403,50.45,50.4306,50.45,197735.0
2023-08-17 13:15:00,51.91,51.91,51.87,51.87,15480.0,50.4597,50.4597,50.4209,50.4209,15480.0
2023-08-17 13:20:00,51.86,51.86,51.83,51.83,9570.0,50.4111,50.4111,50.382,50.382,9570.0
2023-08-17 13:25:00,51.83,51.84,51.8,51.82,27020.0,50.382,50.3917,50.3528,50.3722,27020.0
2023-08-17 13:30:00,51.82,51.83,51.81,51.81,9000.0,50.3722,50.382,50.3625,50.3625,9000.0
2023-08-17 13:35:00,51.81,51.82,51.81,51.81,8980.0,50.3625,50.3722,50.3625,50.3625,8980.0
2023-08-17 13:40:00,51.8,51.81,51.75,51.76,75390.0,50.3528,50.3625,50.3042,50.3139,75390.0
2023-08-17 13:45:00,51.76,51.76,51.73,51.73,18810.0,50.3139,50.3139,50.2848,50.2848,18810.0
2023-08-17 13:50:00,51.74,51.77,51.74,51.76,19055.0,50.2945,50.3236,50.2945,50.3139,19055.0
2023-08-17 13:55:00,51.75,51.76,51.74,51.75,9190.0,50.3042,50.3139,50.2945,50.3042,9190.0
2023-08-17 14:00:00,51.75,51.75,51.72,51.72,89610.0,50.3042,50.3042,50.275,50.275,89610.0
2023-08-17 14:05:00,51.7,51.72,51.69,51.7,22260.0,50.2556,50.275,50.2459,50.2556,22260.0
2023-08-17 14:10:00,51.71,51.71,51.67,51.68,17240.0,50.2653,50.2653,50.2264,50.2362,17240.0
2023-08-17 14:15:00,51.67,51.67,51.64,51.66,14585.0,50.2264,50.2264,50.1973,50.2167,14585.0
2023-08-17 14:20:00,51.67,51.68,51.65,51.66,97955.0,50.2264,50.2362,50.207,50.2167,97955.0
2023-08-17 14:25:00,51.67,51.68,51.66,51.66,27030.0,50.2264,50.2362,50.2167,50.2167,27030.0
2023-08-17 14:30:00,51.67,51.67,51.62,51.62,29235.0,50.2264,50.2264,50.1778,50.1778,29235.0
2023-08-17 14:35:00,51.62,51.64,51.61,51.63,29945.0,50.1778,50.1973,50.1681,50.1876,29945.0
2023-08-17 14:40:00,51.62,51.63,51.6,51.6,28400.0,50.1778,50.1876,50.1584,50.1584,28400.0
2023-08-17 14:45:00,51.6,51.61,51.55,51.57,129730.0,50.1584,50.1681,50.1098,50.1292,129730.0
2023-08-17 14:50:00,51.57,51.59,51.52,51.52,80065.0,50.1292,50.1487,50.0806,50.0806,80065.0
2023-08-17 14:55:00,51.51,51.51,51.48,51.5,76305.0,50.0709,50.0709,50.0417,50.0612,76305.0
2023-08-17 15:00:00,51.49,51.52,51.46,51.47,70115.0,50.0515,50.0806,50.0223,50.032,70115.0
2023-08-17 15:05:00,51.47,51.51,51.45,51.45,51020.0,50.032,50.0709,50.0126,50.0126,51020.0
2023-08-17 15:10:00,51.45,51.46,51.41,51.44,44740.0,50.0126,50.0223,49.9737,50.0029,44740.0
2023-08-17 15:15:00,51.43,51.46,51.39,51.46,95520.0,49.9931,50.0223,49.9543,50.0223,95520.0
2023-08-17 15:20:00,51.47,51.48,51.39,51.42,71765.0,50.032,50.0417,49.9543,49.9834,71765.0
2023-08-17 15:25:00,51.41,51.49,51.41,51.48,137665.0,49.9737,50.0515,49.9737,50.0417,137665.0
2023-08-17 15:30:00,51.49,51.5,51.43,51.45,73400.0,50.0515,50.0612,49.9931,50.0126,73400.0
2023-08-17 15:35:00,51.44,51.47,51.43,51.44,164065.0,50.0029,50.032,49.9931,50.0029,164065.0
2023-08-17 15:40:00,51.44,51.46,51.39,51.39,53370.0,50.0029,50.0223,49.9543,49.9543,53370.0
2023-08-17 15:45:00,51.4,51.42,51.38,51.39,66465.0,49.964,49.9834,49.9445,49.9543,66465.0
2023-08-17 15:50:00,51.37,51.43,51.37,51.41,146980.0,49.9348,49.9931,49.9348,49.9737,146980.0
2023-08-17 15:55:00,51.42,51.44,51.36,51.36,368040.0,49.9834,50.0029,49.9251,49.9251,368040.0
2023-08-18 09:30:00,51.06,51.27,50.96,51.27,265555.0,49.6335,49.8376,49.5363,49.8376,265555.0
2023-08-18 09:35:00,51.26,51.35,51.18,51.28,142885.0,49.8279,49.9154,49.7501,49.8473,142885.0
2023-08-18 09:40:00,51.28,51.36,51.27,51.33,223790.0,49.8473,49.9251,49.8376,49.8959,223790.0
2023-08-18 09:45:00,51.33,51.47,51.32,51.47,150110.0,49.8959,50.032,49.8862,50.032,150110.0
2023-08-18 09:50:00,51.47,51.51,51.44,51.46,163215.0,50.032,50.0709,50.0029,50.0223,163215.0
2023-08-18 09:55:00,51.45,51.45,51.35,51.36,71160.0,50.0126,50.0126,49.9154,49.9251,71160.0
2023-08-18 10:00:00,51.36,51.38,51.32,51.36,138295.0,49.9251,49.9445,49.8862,49.9251,138295.0
2023-08-18 10:05:00,51.39,51.4,51.35,51.39,70250.0,49.9543,49.964,49.9154,49.9543,70250.0
2023-08-18 10:10:00,51.38,51.39,51.34,51.38,50040.0,49.9445,49.9543,49.9057,49.9445,50040.0
2023-08-18 10:15:00,51.37,51.4,51.3,51.39,37735.0,49.9348,49.964,49.8668,49.9543,37735.0
2023-08-18 10:20:00,51.4,51.42,51.38,51.39,66060.0,49.964,49.9834,49.9445,49.9543,66060.0
2023-08-18 10:25:00,51.37,51.38,51.3,51.32,44755.0,49.9348,49.9445,49.8668,49.8862,44755.0
2023-08-18 10:30:00,51.32,51.36,51.31,51.35,110955.0,49.8862,49.9251,49.8765,49.9154,110955.0
2023-08-18 10:35:00,51.38,51.4,51.34,51.36,108005.0,49.9445,49.964,49.9057,49.9251,108005.0
2023-08-18 10:40:00,51.36,51.41,51.36,51.41,73485.0,49.9251,49.9737,49.9251,49.9737,73485.0
2023-08-18 10:45:00,51.4,51.4,51.35,51.39,25510.0,49.964,49.964,49.9154,49.9543,25510.0
2023-08-18 10:50:00,51.41,51.42,51.37,51.39,62535.0,49.9737,49.9834,49.9348,49.9543,62535.0
2023-08-18 10:55:00,51.41,51.42,51.37,51.41,19410.0,49.9737,49.9834,49.9348,49.9737,19410.0
2023-08-18 11:00:00,51.41,51.47,51.41,51.46,88545.0,49.9737,50.032,49.9737,50.0223,88545.0
2023-08-18 11:05:00,51.46,51.47,51.44,51.45,174330.0,50.0223,50.032,50.0029,50.0126,174330.0
2023-08-18 11:10:00,51.47,51.51,51.47,51.51,39315.0,50.032,50.0709,50.032,50.0709,39315.0
2023-08-18 11:15:00,51.53,51.54,51.5,51.52,95290.0,50.0904,50.1001,50.0612,50.0806,95290.0
2023-08-18 11:20:00,51.51,51.55,51.5,51.51,43325.0,50.0709,50.1098,50.0612,50.0709,43325.0
2023-08-18 11:25:00,51.5,51.5,51.46,51.46,30550.0,50.0612,50.0612,50.0223,50.0223,30550.0
2023-08-18 11:30:00,51.48,51.51,51.46,51.47,126725.0,50.0417,50.0709,50.0223,50.032,126725.0
2023-08-18 11:35:00,51.46,51.49,51.44,51.44,26985.0,50.0223,50.0515,50.0029,50.0029,26985.0
2023-08-18 11:40:00,51.44,51.49,51.41,51.49,31045.0,50.0029,50.0515,49.9737,50.0515,31045.0
2023-08-18 11:45:00,51.5,51.51,51.47,51.47,30405.0,50.0612,50.0709,50.032,50.032,30405.0
2023-08-18 11:50:00,51.49,51.52,51.48,51.51,27960.0,50.0515,50.0806,50.0417,50.0709,27960.0
2023-08-18 11:55:00,51.51,51.53,51.49,51.52,19020.0,50.0709,50.0904,50.0515,50.0806,19020.0
2023-08-18 12:00:00,51.53,51.55,51.51,51.54,25635.0,50.0904,50.1098,50.0709,50.1001,25635.0
2023-08-18 12:05:00,51.54,51.54,51.5,51.51,127020.0,50.1001,50.1001,50.0612,50.0709,127020.0
2023-08-18 12:10:00,51.5,51.52,51.47,51.48,23795.0,50.0612,50.0806,50.032,50.0417,23795.0
2023-08-18 12:15:00,51.47,51.47,51.45,51.46,42895.0,50.032,50.032,50.0126,50.0223,42895.0
2023-08-18 12:20:00,51.47,51.51,51.47,51.5,26135.0,50.032,50.0709,50.032,50.0612,26135.0
2023-08-18 12:25:00,51.51,51.52,51.47,51.48,22100.0,50.0709,50.0806,50.032,50.0417,22100.0
2023-08-18 12:30:00,51.46,51.5,51.46,51.49,51325.0,50.0223,50.0612,50.0223,50.0515,51325.0
2023-08-18 12:35:00,51.49,51.51,51.47,51.49,19340.0,50.0515,50.0709,50.032,50.0515,19340.0
2023-08-18 12:40:00,51.48,51.53,51.47,51.52,21245.0,50.0417,50.0904,50.032,50.0806,21245.0
2023-08-18 12:45:00,51.51,51.52,51.5,51.52,19045.0,50.0709,50.0806,50.0612,50.0806,19045.0
2023-08-18 12:50:00,51.52,51.54,51.5,51.51,31590.0,50.0806,50.1001,50.0612,50.0709,31590.0
2023-08-18 12:55:00,51.51,51.51,51.47,51.48,45205.0,50.0709,50.0709,50.032,50.0417,45205.0
2023-08-18 13:00:00,51.47,51.49,51.45,51.48,24610.0,50.032,50.0515,50.0126,50.0417,24610.0
2023-08-18 13:05:00,51.49,51.5,51.46,51.46,32970.0,50.0515,50.0612,50.0223,50.0223,32970.0
2023-08-18 13:10:00,51.46,51.46,51.43,51.44,42955.0,50.0223,50.0223,49.9931,50.0029,42955.0
2023-08-18 13:15:00,51.44,51.44,51.42,51.42,16470.0,50.0029,50.0029,49.9834,49.9834,16470.0
2023-08-18 13:20:00,51.42,51.43,51.39,51.39,16940.0,49.9834,49.9931,49.9543,49.9543,16940.0
2023-08-18 13:25:00,51.39,51.44,51.37,51.44,12050.0,49.9543,50.0029,49.9348,50.0029,12050.0
2023-08-18 13:30:00,51.45,51.48,51.43,51.48,35085.0,50.0126,50.0417,49.9931,50.0417,35085.0
2023-08-18 13:35:00,51.48,51.49,51.45,51.46,41840.0,50.0417,50.0515,50.0126,50.0223,41840.0
2023-08-18 13:40:00,51.45,51.48,51.43,51.47,26615.0,50.0126,50.0417,49.9931,50.032,26615.0
2023-08-18 13:45:00,51.48,51.52,51.48,51.5,24835.0,50.0417,50.0806,50.0417,50.0612,24835.0
2023-08-18 13:50:00,51.49,51.53,51.49,51.5,23905.0,50.0515,50.0904,50.0515,50.0612,23905.0
2023-08-18 13:55:00,51.51,51.51,51.48,51.5,43005.0,50.0709,50.0709,50.0417,50.0612,43005.0
2023-08-18 14:00:00,51.5,51.52,51.49,51.5,29185.0,50.0612,50.0806,50.0515,50.0612,29185.0
2023-08-18 14:05:00,51.5,51.53,51.49,51.5,45715.0,50.0612,50.0904,50.0515,50.0612,45715.0
2023-08-18 14:10:00,51.49,51.49,51.46,51.49,20510.0,50.0515,50.0515,50.0223,50.0515,20510.0
2023-08-18 14:15:00,51.49,51.53,51.48,51.5,33555.0,50.0515,50.0904,50.0417,50.0612,33555.0
2023-08-18 14:20:00,51.51,51.53,51.49,51.51,41875.0,50.0709,50.0904,50.0515,50.0709,41875.0
2023-08-18 14:25:00,51.51,51.52,51.49,51.51,104510.0,50.0709,50.0806,50.0515,50.0709,104510.0
2023-08-18 14:30:00,51.52,51.56,51.51,51.53,93210.0,50.0806,50.1195,50.0709,50.0904,93210.0
2023-08-18 14:35:00,51.54,51.56,51.53,51.55,64305.0,50.1001,50.1195,50.0904,50.1098,64305.0
2023-08-18 14:40:00,51.55,51.58,51.53,51.53,99255.0,50.1098,50.139,50.0904,50.0904,99255.0
2023-08-18 14:45:00,51.54,51.57,51.53,51.54,70260.0,50.1001,50.1292,50.0904,50.1001,70260.0
2023-08-18 14:50:00,51.55,51.55,51.5,51.51,49540.0,50.1098,50.1098,50.0612,50.0709,49540.0
2023-08-18 14:55:00,51.51,51.54,51.5,51.51,29755.0,50.0709,50.1001,50.0612,50.0709,29755.0
2023-08-18 15:00:00,51.5,51.51,51.48,51.5,26130.0,50.0612,50.0709,50.0417,50.0612,26130.0
2023-08-18 15:05:00,51.51,51.54,51.5,51.52,59315.0,50.0709,50.1001,50.0612,50.0806,59315.0
2023-08-18 15:10:00,51.51,51.51,51.46,51.47,48285.0,50.0709,50.0709,50.0223,50.032,48285.0
2023-08-18 15:15:00,51.46,51.49,51.46,51.49,146435.0,50.0223,50.0515,50.0223,50.0515,146435.0
2023-08-18 15:20:00,51.48,51.51,51.48,51.5,45165.0,50.0417,50.0709,50.0417,50.0612,45165.0
2023-08-18 15:25:00,51.49,51.54,51.49,51.54,40540.0,50.0515,50.1001,50.0515,50.1001,40540.0
2023-08-18 15:30:00,51.54,51.54,51.52,51.53,47955.0,50.1001,50.1001,50.0806,50.0904,47955.0
2023-08-18 15:35:00,51.53,51.53,51.5,51.51,33630.0,50.0904,50.0904,50.0612,50.0709,33630.0
2023-08-18 15:40:00,51.53,51.57,51.53,51.57,45920.0,50.0904,50.1292,50.0904,50.1292,45920.0
2023-08-18 15:45:00,51.57,51.64,51.57,51.59,94040.0,50.1292,50.1973,50.1292,50.1487,94040.0
2023-08-18 15:50:00,51.6,51.61,51.52,51.52,63135.0,50.1584,50.1681,50.0806,50.0806,63135.0
2023-08-18 15:55:00,51.52,51.53,51.49,51.52,450595.0,50.0806,50.0904,50.0515,50.0806,450595.0
2023-08-21 09:30:00,51.59,51.73,51.51,51.67,185190.0,50.1487,50.2848,50.0709,50.2264,185190.0
2023-08-21 09:35:00,51.68,51.7,51.61,51.67,95465.0,50.2362,50.2556,50.1681,50.2264,95465.0
2023-08-21 09:40:00,51.65,51.65,51.45,51.46,88260.0,50.207,50.207,50.0126,50.0223,88260.0
2023-08-21 09:45:00,51.48,51.53,51.43,51.51,65970.0,50.0417,50.0904,49.9931,50.0709,65970.0
2023-08-21 09:50:00,51.52,51.53,51.43,51.47,93075.0,50.0806,50.0904,49.9931,50.032,93075.0
2023-08-21 09:55:00,51.48,51.55,51.46,51.55,80985.0,50.0417,50.1098,50.0223,50.1098,80985.0
2023-08-21 10:00:00,51.57,51.57,51.45,51.5,85835.0,50.1292,50.1292,50.0126,50.0612,85835.0
2023-08-21 10:05:00,51.51,51.56,51.5,51.52,45415.0,50.0709,50.1195,50.0612,50.0806,45415.0
2023-08-21 10:10:00,51.52,51.52,51.46,51.48,41570.0,50.0806,50.0806,50.0223,50.0417,41570.0
2023-08-21 10:15:00,51.45,51.46,51.41,51.43,113680.0,50.0126,50.0223,49.9737,49.9931,113680.0
2023-08-21 10:20:00,51.43,51.46,51.41,51.43,146820.0,49.9931,50.0223,49.9737,49.9931,146820.0
2023-08-21 10:25:00,51.41,51.42,51.32,51.32,31480.0,49.9737,49.9834,49.8862,49.8862,31480.0
2023-08-21 10:30:00,51.31,51.33,51.29,51.31,221720.0,49.8765,49.8959,49.8571,49.8765,221720.0
2023-08-21 10:35:00,51.3,51.35,51.29,51.34,63745.0,49.8668,49.9154,49.8571,49.9057,63745.0
2023-08-21 10:40:00,51.35,51.37,51.34,51.36,112190.0,49.9154,49.9348,49.9057,49.9251,112190.0
2023-08-21 10:45:00,51.36,51.39,51.35,51.39,50195.0,49.9251,49.9543,49.9154,49.9543,50195.0
2023-08-21 10:50:00,51.4,51.41,51.35,51.41,36110.0,49.964,49.9737,49.9154,49.9737,36110.0
2023-08-21 10:55:00,51.41,51.44,51.4,51.42,70180.0,49.9737,50.0029,49.964,49.9834,70180.0
2023-08-21 11:00:00,51.42,51.45,51.4,51.41,97500.0,49.9834,50.0126,49.964,49.9737,97500.0
2023-08-21 11:05:00,51.41,51.43,51.37,51.38,86185.0,49.9737,49.9931,49.9348,49.9445,86185.0
2023-08-21 11:10:00,51.39,51.39,51.34,51.34,51425.0,49.9543,49.9543,49.9057,49.9057,51425.0
2023-08-21 11:15:00,51.32,51.35,51.3,51.34,87570.0,49.8862,49.9154,49.8668,49.9057,87570.0
2023-08-21 11:20:00,51.34,51.35,51.3,51.3,50515.0,49.9057,49.9154,49.8668,49.8668,50515.0
2023-08-21 11:25:00,51.3,51.31,51.26,51.26,39005.0,49.8668,49.8765,49.8279,49.8279,39005.0
2023-08-21 11:30:00,51.27,51.3,51.27,51.3,81535.0,49.8376,49.8668,49.8376,49.8668,81535.0
2023-08-21 11:35:00,51.3,51.3,51.23,51.25,84620.0,49.8668,49.8668,49.7987,49.8182,84620.0
2023-08-21 11:40:00,51.25,51.25,51.2,51.2,28925.0,49.8182,49.8182,49.7696,49.7696,28925.0
2023-08-21 11:45:00,51.19,51.2,51.18,51.19,34270.0,49.7599,49.7696,49.7501,49.7599,34270.0
2023-08-21 11:50:00,51.18,51.21,51.17,51.18,97725.0,49.7501,49.7793,49.7404,49.7501,97725.0
2023-08-21 11:55:00,51.17,51.2,51.17,51.2,30845.0,49.7404,49.7696,49.7404,49.7696,30845.0
2023-08-21 12:00:00,51.19,51.21,51.19,51.21,63670.0,49.7599,49.7793,49.7599,49.7793,63670.0
2023-08-21 12:05:00,51.21,51.22,51.19,51.2,29625.0,49.7793,49.789,49.7599,49.7696,29625.0
2023-08-21 12:10:00,51.19,51.22,51.17,51.22,56030.0,49.7599,49.789,49.7404,49.789,56030.0
2023-08-21 12:15:00,51.21,51.25,51.2,51.24,53070.0,49.7793,49.8182,49.7696,49.8085,53070.0
2023-08-21 12:20:00,51.24,51.27,51.23,51.27,49950.0,49.8085,49.8376,49.7987,49.8376,49950.0
2023-08-21 12:25:00,51.28,51.31,51.27,51.3,54740.0,49.8473,49.8765,49.8376,49.8668,54740.0
2023-08-21 12:30:00,51.29,51.3,51.26,51.27,41575.0,49.8571,49.8668,49.8279,49.8376,41575.0
2023-08-21 12:35:00,51.26,51.27,51.23,51.25,51825.0,49.8279,49.8376,49.7987,49.8182,51825.0
2023-08-21 12:40:00,51.23,51.26,51.23,51.26,36080.0,49.7987,49.8279,49.7987,49.8279,36080.0
2023-08-21 12:45:00,51.24,51.27,51.24,51.27,39230.0,49.8085,49.8376,49.8085,49.8376,39230.0
2023-08-21 12:50:00,51.27,51.27,51.24,51.24,37985.0,49.8376,49.8376,49.8085,49.8085,37985.0
2023-08-21 12:55:00,51.24,51.3,51.23,51.28,89780.0,49.8085,49.8668,49.7987,49.8473,89780.0
2023-08-21 13:00:00,51.29,51.3,51.25,51.25,55295.0,49.8571,49.8668,49.8182,49.8182,55295.0
2023-08-21 13:05:00,51.25,51.3,51.24,51.29,97965.0,49.8182,49.8668,49.8085,49.8571,97965.0
2023-08-21 13:10:00,51.29,51.29,51.27,51.27,94740.0,49.8571,49.8571,49.8376,49.8376,94740.0
2023-08-21 13:15:00,51.27,51.31,51.27,51.31,347400.0,49.8376,49.8765,49.8376,49.8765,347400.0
2023-08-21 13:20:00,51.32,51.35,51.32,51.34,81605.0,49.8862,49.9154,49.8862,49.9057,81605.0
2023-08-21 13:25:00,51.35,51.37,51.35,51.36,66025.0,49.9154,49.9348,49.9154,49.9251,66025.0
2023-08-21 13:30:00,51.36,51.39,51.35,51.38,96080.0,49.9251,49.9543,49.9154,49.9445,96080.0
2023-08-21 13:35:00,51.37,51.39,51.36,51.37,48150.0,49.9348,49.9543,49.9251,49.9348,48150.0
2023-08-21 13:40:00,51.37,51.4,51.37,51.4,193990.0,49.9348,49.964,49.9348,49.964,193990.0
2023-08-21 13:45:00,51.41,51.42,51.39,51.41,56495.0,49.9737,49.9834,49.9543,49.9737,56495.0
2023-08-21 13:50:00,51.41,51.41,51.37,51.38,49880.0,49.9737,49.9737,49.9348,49.9445,49880.0
2023-08-21 13:55:00,51.39,51.4,51.36,51.38,54880.0,49.9543,49.964,49.9251,49.9445,54880.0
2023-08-21 14:00:00,51.39,51.4,51.36,51.37,55075.0,49.9543,49.964,49.9251,49.9348,55075.0
2023-08-21 14:05:00,51.37,51.4,51.37,51.39,84440.0,49.9348,49.964,49.9348,49.9543,84440.0
2023-08-21 14:10:00,51.39,51.43,51.39,51.43,86075.0,49.9543,49.9931,49.9543,49.9931,86075.0
2023-08-21 14:15:00,51.43,51.44,51.4,51.4,140505.0,49.9931,50.0029,49.964,49.964,140505.0
2023-08-21 14:20:00,51.4,51.42,51.4,51.4,136630.0,49.964,49.9834,49.964,49.964,136630.0
2023-08-21 14:25:00,51.4,51.42,51.38,51.41,67570.0,49.964,49.9834,49.9445,49.9737,67570.0
2023-08-21 14:30:00,51.41,51.42,51.4,51.4,61345.0,49.9737,49.9834,49.964,49.964,61345.0
2023-08-21 14:35:00,51.41,51.44,51.41,51.44,94800.0,49.9737,50.0029,49.9737,50.0029,94800.0
2023-08-21 14:40:00,51.44,51.47,51.44,51.46,95215.0,50.0029,50.032,50.0029,50.0223,95215.0
2023-08-21 14:45:00,51.45,51.49,51.45,51.49,80515.0,50.0126,50.0515,50.0126,50.0515,80515.0
2023-08-21 14:50:00,51.49,51.49,51.47,51.48,85060.0,50.0515,50.0515,50.032,50.0417,85060.0
2023-08-21 14:55:00,51.48,51.49,51.46,51.49,82955.0,50.0417,50.0515,50.0223,50.0515,82955.0
2023-08-21 15:00:00,51.49,51.54,51.49,51.53,240450.0,50.0515,50.1001,50.0515,50.0904,240450.0
2023-08-21 15:05:00,51.53,51.56,51.52,51.55,237315.0,50.0904,50.1195,50.0806,50.1098,237315.0
2023-08-21 15:10:00,51.55,51.56,51.54,51.56,227140.0,50.1098,50.1195,50.1001,50.1195,227140.0
2023-08-21 15:15:00,51.56,51.58,51.56,51.57,242280.0,50.1195,50.139,50.1195,50.1292,242280.0
2023-08-21 15:20:00,51.57,51.61,51.56,51.6,259950.0,50.1292,50.1681,50.1195,50.1584,259950.0
2023-08-21 15:25:00,51.6,51.62,51.59,51.6,208210.0,50.1584,50.1778,50.1487,50.1584,208210.0
2023-08-21 15:30:00,51.6,51.64,51.59,51.63,411965.0,50.1584,50.1973,50.1487,50.1876,411965.0
2023-08-21 15:35:00,51.63,51.66,51.63,51.65,413990.0,50.1876,50.2167,50.1876,50.207,413990.0
2023-08-21 15:40:00,51.65,51.69,51.65,51.67,447090.0,50.207,50.2459,50.207,50.2264,447090.0
2023-08-21 15:45:00,51.67,51.67,51.63,51.64,440365.0,50.2264,50.2264,50.1876,50.1973,440365.0
2023-08-21 15:50:00,51.65,51.65,51.6,51.6,649785.0,50.207,50.207,50.1584,50.1584,649785.0
2023-08-21 15:55:00,51.6,51.6,51.55,51.57,800855.0,50.1584,50.1584,50.1098,50.1292,800855.0
2023-08-22 09:30:00,51.64,51.67,51.6,51.67,145820.0,50.1973,50.2264,50.1584,50.2264,145820.0
2023-08-22 09:35:00,51.68,51.76,51.68,51.69,82780.0,50.2362,50.3139,50.2362,50.2459,82780.0
2023-08-22 09:40:00,51.68,51.69,51.6,51.66,186635.0,50.2362,50.2459,50.1584,50.2167,186635.0
2023-08-22 09:45:00,51.66,51.68,51.57,51.59,125410.0,50.2167,50.2362,50.1292,50.1487,125410.0
2023-08-22 09:50:00,51.59,51.61,51.47,51.48,118425.0,50.1487,50.1681,50.032,50.0417,118425.0
2023-08-22 09:55:00,51.48,51.51,51.47,51.49,27790.0,50.0417,50.0709,50.032,50.0515,27790.0
2023-08-22 10:00:00,51.45,51.5,51.44,51.5,156660.0,50.0126,50.0612,50.0029,50.0612,156660.0
2023-08-22 10:05:00,51.51,51.51,51.42,51.42,66320.0,50.0709,50.0709,49.9834,49.9834,66320.0
2023-08-22 10:10:00,51.41,51.49,51.41,51.45,157905.0,49.9737,50.0515,49.9737,50.0126,157905.0
2023-08-22 10:15:00,51.46,51.51,51.46,51.51,105040.0,50.0223,50.0709,50.0223,50.0709,105040.0
2023-08-22 10:20:00,51.51,51.53,51.41,51.41,41880.0,50.0709,50.0904,49.9737,49.9737,41880.0
2023-08-22 10:25:00,51.42,51.46,51.41,51.46,31050.0,49.9834,50.0223,49.9737,50.0223,31050.0
2023-08-22 10:30:00,51.45,51.45,51.34,51.37,57075.0,50.0126,50.0126,49.9057,49.9348,57075.0
2023-08-22 10:35:00,51.37,51.42,51.37,51.42,56370.0,49.9348,49.9834,49.9348,49.9834,56370.0
2023-08-22 10:40:00,51.43,51.43,51.38,51.4,42435.0,49.9931,49.9931,49.9445,49.964,42435.0
2023-08-22 10:45:00,51.4,51.41,51.38,51.4,27905.0,49.964,49.9737,49.9445,49.964,27905.0
2023-08-22 10:50:00,51.42,51.45,51.4,51.44,23845.0,49.9834,50.0126,49.964,50.0029,23845.0
2023-08-22 10:55:00,51.45,51.46,51.42,51.44,29810.0,50.0126,50.0223,49.9834,50.0029,29810.0
2023-08-22 11:00:00,51.44,51.44,51.41,51.41,62875.0,50.0029,50.0029,49.9737,49.9737,62875.0
2023-08-22 11:05:00,51.4,51.4,51.36,51.36,60905.0,49.964,49.964,49.9251,49.9251,60905.0
2023-08-22 11:10:00,51.36,51.42,51.35,51.39,47460.0,49.9251,49.9834,49.9154,49.9543,47460.0
2023-08-22 11:15:00,51.38,51.39,51.36,51.39,25015.0,49.9445,49.9543,49.9251,49.9543,25015.0
2023-08-22 11:20:00,51.39,51.43,51.38,51.41,19720.0,49.9543,49.9931,49.9445,49.9737,19720.0
2023-08-22 11:25:00,51.42,51.46,51.42,51.43,26750.0,49.9834,50.0223,49.9834,49.9931,26750.0
2023-08-22 11:30:00,51.42,51.45,51.41,51.45,24360.0,49.9834,50.0126,49.9737,50.0126,24360.0
2023-08-22 11:35:00,51.45,51.48,51.44,51.45,187855.0,50.0126,50.0417,50.0029,50.0126,187855.0
2023-08-22 11:40:00,51.44,51.45,51.42,51.42,107020.0,50.0029,50.0126,49.9834,49.9834,107020.0
2023-08-22 11:45:00,51.42,51.44,51.41,51.43,111000.0,49.9834,50.0029,49.9737,49.9931,111000.0
2023-08-22 11:50:00,51.44,51.45,51.39,51.4,39590.0,50.0029,50.0126,49.9543,49.964,39590.0
2023-08-22 11:55:00,51.4,51.41,51.39,51.4,35360.0,49.964,49.9737,49.9543,49.964,35360.0
2023-08-22 12:00:00,51.4,51.41,51.38,51.39,25790.0,49.964,49.9737,49.9445,49.9543,25790.0
2023-08-22 12:05:00,51.4,51.4,51.37,51.37,126745.0,49.964,49.964,49.9348,49.9348,126745.0
2023-08-22 12:10:00,51.37,51.38,51.3,51.3,128350.0,49.9348,49.9445,49.8668,49.8668,128350.0
2023-08-22 12:15:00,51.31,51.32,51.28,51.32,37820.0,49.8765,49.8862,49.8473,49.8862,37820.0
2023-08-22 12:20:00,51.32,51.33,51.3,51.32,69205.0,49.8862,49.8959,49.8668,49.8862,69205.0
2023-08-22 12:25:00,51.31,51.36,51.31,51.36,78300.0,49.8765,49.9251,49.8765,49.9251,78300.0
2023-08-22 12:30:00,51.36,51.38,51.32,51.33,48710.0,49.9251,49.9445,49.8862,49.8959,48710.0
2023-08-22 12:35:00,51.32,51.38,51.31,51.37,99560.0,49.8862,49.9445,49.8765,49.9348,99560.0
2023-08-22 12:40:00,51.37,51.4,51.37,51.39,40010.0,49.9348,49.964,49.9348,49.9543,40010.0
2023-08-22 12:45:00,51.4,51.41,51.37,51.37,36440.0,49.964,49.9737,49.9348,49.9348,36440.0
2023-08-22 12:50:00,51.37,51.43,51.37,51.4,867870.0,49.9348,49.9931,49.9348,49.964,867870.0
2023-08-22 12:55:00,51.4,51.4,51.35,51.36,254300.0,49.964,49.964,49.9154,49.9251,254300.0
2023-08-22 13:00:00,51.34,51.36,51.27,51.28,182365.0,49.9057,49.9251,49.8376,49.8473,182365.0
2023-08-22 13:05:00,51.29,51.3,51.26,51.3,30520.0,49.8571,49.8668,49.8279,49.8668,30520.0
2023-08-22 13:10:00,51.3,51.31,51.26,51.27,164630.0,49.8668,49.8765,49.8279,49.8376,164630.0
2023-08-22 13:15:00,51.25,51.27,51.24,51.27,83815.0,49.8182,49.8376,49.8085,49.8376,83815.0
2023-08-22 13:20:00,51.26,51.29,51.26,51.28,57070.0,49.8279,49.8571,49.8279,49.8473,57070.0
2023-08-22 13:25:00,51.28,51.31,51.27,51.31,74625.0,49.8473,49.8765,49.8376,49.8765,74625.0
2023-08-22 13:30:00,51.31,51.32,51.3,51.32,36850.0,49.8765,49.8862,49.8668,49.8862,36850.0
2023-08-22 13:35:00,51.32,51.33,51.28,51.29,206495.0,49.8862,49.8959,49.8473,49.8571,206495.0
2023-08-22 13:40:00,51.27,51.29,51.27,51.28,31270.0,49.8376,49.8571,49.8376,49.8473,31270.0
2023-08-22 13:45:00,51.28,51.29,51.25,51.27,13065.0,49.8473,49.8571,49.8182,49.8376,13065.0
2023-08-22 13:50:00,51.27,51.29,51.25,51.27,27035.0,49.8376,49.8571,49.8182,49.8376,27035.0
2023-08-22 13:55:00,51.27,51.31,51.26,51.3,45185.0,49.8376,49.8765,49.8279,49.8668,45185.0
2023-08-22 14:00:00,51.3,51.33,51.26,51.31,77150.0,49.8668,49.8959,49.8279,49.8765,77150.0
2023-08-22 14:05:00,51.31,51.35,51.31,51.35,70055.0,49.8765,49.9154,49.8765,49.9154,70055.0
2023-08-22 14:10:00,51.35,51.35,51.29,51.31,106180.0,49.9154,49.9154,49.8571,49.8765,106180.0
2023-08-22 14:15:00,51.31,51.33,51.3,51.31,25605.0,49.8765,49.8959,49.8668,49.8765,25605.0
2023-08-22 14:20:00,51.31,51.33,51.3,51.32,40320.0,49.8765,49.8959,49.8668,49.8862,40320.0
2023-08-22 14:25:00,51.33,51.38,51.32,51.38,64610.0,49.8959,49.9445,49.8862,49.9445,64610.0
2023-08-22 14:30:00,51.38,51.4,51.38,51.4,41145.0,49.9445,49.964,49.9445,49.964,41145.0
2023-08-22 14:35:00,51.41,51.41,51.37,51.39,35515.0,49.9737,49.9737,49.9348,49.9543,35515.0
2023-08-22 14:40:00,51.39,51.39,51.34,51.34,215630.0,49.9543,49.9543,49.9057,49.9057,215630.0
2023-08-22 14:45:00,51.35,51.36,51.32,51.35,166640.0,49.9154,49.9251,49.8862,49.9154,166640.0
2023-08-22 14:50:00,51.35,51.35,51.34,51.34,52455.0,49.9154,49.9154,49.9057,49.9057,52455.0
2023-08-22 14:55:00,51.34,51.38,51.34,51.38,95155.0,49.9057,49.9445,49.9057,49.9445,95155.0
2023-08-22 15:00:00,51.39,51.42,51.38,51.41,46760.0,49.9543,49.9834,49.9445,49.9737,46760.0
2023-08-22 15:05:00,51.42,51.46,51.42,51.46,51745.0,49.9834,50.0223,49.9834,50.0223,51745.0
2023-08-22 15:10:00,51.45,51.48,51.45,51.48,177245.0,50.0126,50.0417,50.0126,50.0417,177245.0
2023-08-22 15:15:00,51.49,51.49,51.46,51.46,72610.0,50.0515,50.0515,50.0223,50.0223,72610.0
2023-08-22 15:20:00,51.46,51.47,51.44,51.44,88715.0,50.0223,50.032,50.0029,50.0029,88715.0
2023-08-22 15:25:00,51.45,51.47,51.41,51.43,96705.0,50.0126,50.032,49.9737,49.9931,96705.0
2023-08-22 15:30:00,51.43,51.43,51.35,51.37,261175.0,49.9931,49.9931,49.9154,49.9348,261175.0
2023-08-22 15:35:00,51.37,51.37,51.34,51.35,129970.0,49.9348,49.9348,49.9057,49.9154,129970.0
2023-08-22 15:40:00,51.35,51.36,51.33,51.34,98605.0,49.9154,49.9251,49.8959,49.9057,98605.0
2023-08-22 15:45:00,51.34,51.36,51.32,51.33,84135.0,49.9057,49.9251,49.8862,49.8959,84135.0
2023-08-22 15:50:00,51.32,51.35,51.32,51.33,161905.0,49.8862,49.9154,49.8862,49.8959,161905.0
2023-08-22 15:55:00,51.33,51.36,51.31,51.33,380625.0,49.8959,49.9251,49.8765,49.8959,380625.0
2023-08-23 09:30:00,51.33,51.37,51.2,51.24,184180.0,49.8959,49.9348,49.7696,49.8085,184180.0
2023-08-23 09:35:00,51.25,51.35,51.24,51.29,85935.0,49.8182,49.9154,49.8085,49.8571,85935.0
2023-08-23 09:40:00,51.31,51.38,51.29,51.35,67725.0,49.8765,49.9445,49.8571,49.9154,67725.0
2023-08-23 09:45:00,51.38,51.44,51.35,51.43,138880.0,49.9445,50.0029,49.9154,49.9931,138880.0
2023-08-23 09:50:00,51.43,51.45,51.33,51.34,76230.0,49.9931,50.0126,49.8959,49.9057,76230.0
2023-08-23 09:55:00,51.37,51.44,51.37,51.43,22830.0,49.9348,50.0029,49.9348,49.9931,22830.0
2023-08-23 10:00:00,51.43,51.51,51.43,51.5,77835.0,49.9931,50.0709,49.9931,50.0612,77835.0
2023-08-23 10:05:00,51.52,51.54,51.51,51.54,81725.0,50.0806,50.1001,50.0709,50.1001,81725.0
2023-08-23 10:10:00,51.52,51.57,51.52,51.55,92925.0,50.0806,50.1292,50.0806,50.1098,92925.0
2023-08-23 10:15:00,51.53,51.54,51.49,51.51,138855.0,50.0904,50.1001,50.0515,50.0709,138855.0
2023-08-23 10:20:00,51.51,51.53,51.47,51.53,103835.0,50.0709,50.0904,50.032,50.0904,103835.0
2023-08-23 10:25:00,51.53,51.54,51.49,51.5,31835.0,50.0904,50.1001,50.0515,50.0612,31835.0
2023-08-23 10:30:00,51.51,51.52,51.47,51.48,34335.0,50.0709,50.0806,50.032,50.0417,34335.0
2023-08-23 10:35:00,51.48,51.48,51.44,51.46,47460.0,50.0417,50.0417,50.0029,50.0223,47460.0
2023-08-23 10:40:00,51.46,51.53,51.46,51.52,62575.0,50.0223,50.0904,50.0223,50.0806,62575.0
2023-08-23 10:45:00,51.51,51.56,51.5,51.55,38095.0,50.0709,50.1195,50.0612,50.1098,38095.0
2023-08-23 10:50:00,51.56,51.58,51.54,51.55,38410.0,50.1195,50.139,50.1001,50.1098,38410.0
2023-08-23 10:55:00,51.55,51.6,51.55,51.59,33605.0,50.1098,50.1584,50.1098,50.1487,33605.0
2023-08-23 11:00:00,51.59,51.61,51.57,51.58,39455.0,50.1487,50.1681,50.1292,50.139,39455.0
2023-08-23 11:05:00,51.59,51.61,51.58,51.6,26440.0,50.1487,50.1681,50.139,50.1584,26440.0
2023-08-23 11:10:00,51.61,51.64,51.6,51.64,13740.0,50.1681,50.1973,50.1584,50.1973,13740.0
2023-08-23 11:15:00,51.63,51.65,51.62,51.62,68370.0,50.1876,50.207,50.1778,50.1778,68370.0
2023-08-23 11:20:00,51.63,51.66,51.63,51.65,34575.0,50.1876,50.2167,50.1876,50.207,34575.0
2023-08-23 11:25:00,51.65,51.69,51.65,51.67,24775.0,50.207,50.2459,50.207,50.2264,24775.0
2023-08-23 11:30:00,51.68,51.7,51.68,51.69,35640.0,50.2362,50.2556,50.2362,50.2459,35640.0
2023-08-23 11:35:00,51.69,51.7,51.65,51.68,117560.0,50.2459,50.2556,50.207,50.2362,117560.0
2023-08-23 11:40:00,51.69,51.7,51.65,51.67,54580.0,50.2459,50.2556,50.207,50.2264,54580.0
2023-08-23 11:45:00,51.68,51.71,51.68,51.69,28150.0,50.2362,50.2653,50.2362,50.2459,28150.0
2023-08-23 11:50:00,51.69,51.71,51.68,51.7,30275.0,50.2459,50.2653,50.2362,50.2556,30275.0
2023-08-23 11:55:00,51.7,51.72,51.7,51.72,23350.0,50.2556,50.275,50.2556,50.275,23350.0
2023-08-23 12:00:00,51.71,51.72,51.7,51.7,70235.0,50.2653,50.275,50.2556,50.2556,70235.0
2023-08-23 12:05:00,51.7,51.7,51.68,51.7,15665.0,50.2556,50.2556,50.2362,50.2556,15665.0
2023-08-23 12:10:00,51.72,51.75,51.71,51.74,46525.0,50.275,50.3042,50.2653,50.2945,46525.0
2023-08-23 12:15:00,51.74,51.74,51.74,51.74,19575.0,50.2945,50.2945,50.2945,50.2945,19575.0
2023-08-23 12:20:00,51.73,51.75,51.72,51.74,46275.0,50.2848,50.3042,50.275,50.2945,46275.0
2023-08-23 12:25:00,51.72,51.75,51.72,51.74,25755.0,50.275,50.3042,50.275,50.2945,25755.0
2023-08-23 12:30:00,51.75,51.76,51.73,51.75,15220.0,50.3042,50.3139,50.2848,50.3042,15220.0
2023-08-23 12:35:00,51.76,51.78,51.76,51.78,16845.0,50.3139,50.3334,50.3139,50.3334,16845.0
2023-08-23 12:40:00,51.77,51.8,51.77,51.8,17100.0,50.3236,50.3528,50.3236,50.3528,17100.0
2023-08-23 12:45:00,51.8,51.82,51.8,51.81,2825.0,50.3528,50.3722,50.3528,50.3625,2825.0
2023-08-23 12:50:00,51.82,51.83,51.81,51.82,19550.0,50.3722,50.382,50.3625,50.3722,19550.0
2023-08-23 12:55:00,51.81,51.82,51.78,51.8,16590.0,50.3625,50.3722,50.3334,50.3528,16590.0
2023-08-23 13:00:00,51.8,51.8,51.78,51.8,5745.0,50.3528,50.3528,50.3334,50.3528,5745.0
2023-08-23 13:05:00,51.81,51.83,51.8,51.82,14945.0,50.3625,50.382,50.3528,50.3722,14945.0
2023-08-23 13:10:00,51.83,51.83,51.81,51.81,28930.0,50.382,50.382,50.3625,50.3625,28930.0
2023-08-23 13:15:00,51.82,51.86,51.81,51.84,138310.0,50.3722,50.4111,50.3625,50.3917,138310.0
2023-08-23 13:20:00,51.85,51.85,51.83,51.85,9075.0,50.4014,50.4014,50.382,50.4014,9075.0
2023-08-23 13:25:00,51.85,51.87,51.85,51.86,20040.0,50.4014,50.4209,50.4014,50.4111,20040.0
2023-08-23 13:30:00,51.87,51.88,51.85,51.86,41710.0,50.4209,50.4306,50.4014,50.4111,41710.0
2023-08-23 13:35:00,51.85,51.87,51.85,51.85,26740.0,50.4014,50.4209,50.4014,50.4014,26740.0
2023-08-23 13:40:00,51.85,51.87,51.85,51.87,29495.0,50.4014,50.4209,50.4014,50.4209,29495.0
2023-08-23 13:45:00,51.87,51.89,51.86,51.89,27650.0,50.4209,50.4403,50.4111,50.4403,27650.0
2023-08-23 13:50:00,51.89,51.9,51.88,51.88,30840.0,50.4403,50.45,50.4306,50.4306,30840.0
2023-08-23 13:55:00,51.88,51.89,51.88,51.89,17885.0,50.4306,50.4403,50.4306,50.4403,17885.0
2023-08-23 14:00:00,51.89,51.89,51.88,51.88,38025.0,50.4403,50.4403,50.4306,50.4306,38025.0
2023-08-23 14:05:00,51.88,51.89,51.87,51.88,17285.0,50.4306,50.4403,50.4209,50.4306,17285.0
2023-08-23 14:10:00,51.88,51.89,51.86,51.87,55220.0,50.4306,50.4403,50.4111,50.4209,55220.0
2023-08-23 14:15:00,51.87,51.87,51.84,51.84,25010.0,50.4209,50.4209,50.3917,50.3917,25010.0
2023-08-23 14:20:00,51.84,51.85,51.83,51.85,40465.0,50.3917,50.4014,50.382,50.4014,40465.0
2023-08-23 14:25:00,51.86,51.88,51.86,51.87,32705.0,50.4111,50.4306,50.4111,50.4209,32705.0
2023-08-23 14:30:00,51.87,51.88,51.85,51.86,52255.0,50.4209,50.4306,50.4014,50.4111,52255.0
2023-08-23 14:35:00,51.87,51.87,51.84,51.84,42310.0,50.4209,50.4209,50.3917,50.3917,42310.0
2023-08-23 14:40:00,51.84,51.86,51.84,51.85,51070.0,50.3917,50.4111,50.3917,50.4014,51070.0
2023-08-23 14:45:00,51.85,51.87,51.84,51.85,28765.0,50.4014,50.4209,50.3917,50.4014,28765.0
2023-08-23 14:50:00,51.86,51.86,51.85,51.86,27005.0,50.4111,50.4111,50.4014,50.4111,27005.0
2023-08-23 14:55:00,51.86,51.87,51.85,51.86,49655.0,50.4111,50.4209,50.4014,50.4111,49655.0
2023-08-23 15:00:00,51.86,51.88,51.83,51.88,151875.0,50.4111,50.4306,50.382,50.4306,151875.0
2023-08-23 15:05:00,51.88,51.9,51.87,51.87,93580.0,50.4306,50.45,50.4209,50.4209,93580.0
2023-08-23 15:10:00,51.87,51.88,51.86,51.86,80855.0,50.4209,50.4306,50.4111,50.4111,80855.0
2023-08-23 15:15:00,51.87,51.89,51.86,51.87,98835.0,50.4209,50.4403,50.4111,50.4209,98835.0
2023-08-23 15:20:00,51.87,51.87,51.85,51.87,117245.0,50.4209,50.4209,50.4014,50.4209,117245.0
2023-08-23 15:25:00,51.86,51.91,51.86,51.91,84045.0,50.4111,50.4597,50.4111,50.4597,84045.0
2023-08-23 15:30:00,51.9,51.91,51.88,51.88,111590.0,50.45,50.4597,50.4306,50.4306,111590.0
2023-08-23 15:35:00,51.88,51.9,51.87,51.9,127710.0,50.4306,50.45,50.4209,50.45,127710.0
2023-08-23 15:40:00,51.9,51.92,51.9,51.91,75095.0,50.45,50.4695,50.45,50.4597,75095.0
2023-08-23 15:45:00,51.91,51.91,51.89,51.89,74160.0,50.4597,50.4597,50.4403,50.4403,74160.0
2023-08-23 15:50:00,51.9,51.9,51.83,51.83,118465.0,50.45,50.45,50.382,50.382,118465.0
2023-08-23 15:55:00,51.83,51.9,51.82,51.9,317590.0,50.382,50.45,50.3722,50.45,317590.0
2023-08-24 09:30:00,51.75,51.87,51.75,51.8,305800.0,50.3042,50.4209,50.3042,50.3528,305800.0
2023-08-24 09:35:00,51.8,51.86,51.78,51.82,60830.0,50.3528,50.4111,50.3334,50.3722,60830.0
2023-08-24 09:40:00,51.82,51.82,51.75,51.8,159180.0,50.3722,50.3722,50.3042,50.3528,159180.0
2023-08-24 09:45:00,51.8,51.93,51.78,51.91,88390.0,50.3528,50.4792,50.3334,50.4597,88390.0
2023-08-24 09:50:00,51.91,52.05,51.9,52.05,81120.0,50.4597,50.5958,50.45,50.5958,81120.0
2023-08-24 09:55:00,52.05,52.17,52.05,52.16,130510.0,50.5958,50.7125,50.5958,50.7028,130510.0
2023-08-24 10:00:00,52.18,52.2,52.11,52.14,51685.0,50.7222,50.7416,50.6541,50.6833,51685.0
2023-08-24 10:05:00,52.15,52.15,52.02,52.04,63735.0,50.693,50.693,50.5667,50.5861,63735.0
2023-08-24 10:10:00,52.02,52.02,51.96,51.98,68915.0,50.5667,50.5667,50.5083,50.5278,68915.0
2023-08-24 10:15:00,51.97,52.0,51.95,51.98,28770.0,50.5181,50.5472,50.4986,50.5278,28770.0
2023-08-24 10:20:00,51.99,52.04,51.96,51.96,73055.0,50.5375,50.5861,50.5083,50.5083,73055.0
2023-08-24 10:25:00,51.95,52.01,51.95,51.98,100345.0,50.4986,50.5569,50.4986,50.5278,100345.0
2023-08-24 10:30:00,51.96,51.98,51.91,51.95,148205.0,50.5083,50.5278,50.4597,50.4986,148205.0
2023-08-24 10:35:00,51.95,52.02,51.93,52.02,47655.0,50.4986,50.5667,50.4792,50.5667,47655.0
2023-08-24 10:40:00,52.04,52.04,51.93,51.94,99750.0,50.5861,50.5861,50.4792,50.4889,99750.0
2023-08-24 10:45:00,51.94,51.94,51.91,51.91,58155.0,50.4889,50.4889,50.4597,50.4597,58155.0
2023-08-24 10:50:00,51.9,51.95,51.9,51.94,42895.0,50.45,50.4986,50.45,50.4889,42895.0
2023-08-24 10:55:00,51.95,51.97,51.87,51.88,124325.0,50.4986,50.5181,50.4209,50.4306,124325.0
2023-08-24 11:00:00,51.87,51.87,51.78,51.81,105765.0,50.4209,50.4209,50.3334,50.3625,105765.0
2023-08-24 11:05:00,51.81,51.82,51.74,51.76,59505.0,50.3625,50.3722,50.2945,50.3139,59505.0
2023-08-24 11:10:00,51.76,51.77,51.73,51.75,163245.0,50.3139,50.3236,50.2848,50.3042,163245.0
2023-08-24 11:15:00,51.74,51.76,51.73,51.75,25940.0,50.2945,50.3139,50.2848,50.3042,25940.0
2023-08-24 11:20:00,51.75,51.77,51.74,51.74,27805.0,50.3042,50.3236,50.2945,50.2945,27805.0
2023-08-24 11:25:00,51.73,51.76,51.72,51.76,36680.0,50.2848,50.3139,50.275,50.3139,36680.0
2023-08-24 11:30:00,51.75,51.75,51.7,51.7,66970.0,50.3042,50.3042,50.2556,50.2556,66970.0
2023-08-24 11:35:00,51.69,51.71,51.67,51.67,32770.0,50.2459,50.2653,50.2264,50.2264,32770.0
2023-08-24 11:40:00,51.67,51.68,51.64,51.65,48610.0,50.2264,50.2362,50.1973,50.207,48610.0
2023-08-24 11:45:00,51.64,51.64,51.6,51.63,54670.0,50.1973,50.1973,50.1584,50.1876,54670.0
2023-08-24 11:50:00,51.64,51.65,51.62,51.62,36850.0,50.1973,50.207,50.1778,50.1778,36850.0
2023-08-24 11:55:00,51.62,51.63,51.6,51.61,74050.0,50.1778,50.1876,50.1584,50.1681,74050.0
2023-08-24 12:00:00,51.6,51.65,51.6,51.62,23880.0,50.1584,50.207,50.1584,50.1778,23880.0
2023-08-24 12:05:00,51.64,51.7,51.63,51.68,41420.0,50.1973,50.2556,50.1876,50.2362,41420.0
2023-08-24 12:10:00,51.69,51.71,51.68,51.71,30470.0,50.2459,50.2653,50.2362,50.2653,30470.0
2023-08-24 12:15:00,51.71,51.76,51.7,51.71,20285.0,50.2653,50.3139,50.2556,50.2653,20285.0
2023-08-24 12:20:00,51.72,51.74,51.72,51.74,80485.0,50.275,50.2945,50.275,50.2945,80485.0
2023-08-24 12:25:00,51.73,51.75,51.69,51.7,196025.0,50.2848,50.3042,50.2459,50.2556,196025.0
2023-08-24 12:30:00,51.71,51.72,51.7,51.71,14645.0,50.2653,50.275,50.2556,50.2653,14645.0
2023-08-24 12:35:00,51.71,51.73,51.71,51.72,15000.0,50.2653,50.2848,50.2653,50.275,15000.0
2023-08-24 12:40:00,51.73,51.78,51.73,51.77,45965.0,50.2848,50.3334,50.2848,50.3236,45965.0
2023-08-24 12:45:00,51.75,51.76,51.72,51.74,26510.0,50.3042,50.3139,50.275,50.2945,26510.0
2023-08-24 12:50:00,51.74,51.76,51.69,51.69,15500.0,50.2945,50.3139,50.2459,50.2459,15500.0
2023-08-24 12:55:00,51.68,51.68,51.65,51.66,22625.0,50.2362,50.2362,50.207,50.2167,22625.0
2023-08-24 13:00:00,51.67,51.67,51.61,51.63,56975.0,50.2264,50.2264,50.1681,50.1876,56975.0
2023-08-24 13:05:00,51.62,51.64,51.61,51.64,48975.0,50.1778,50.1973,50.1681,50.1973,48975.0
2023-08-24 13:10:00,51.63,51.65,51.61,51.62,16705.0,50.1876,50.207,50.1681,50.1778,16705.0
2023-08-24 13:15:00,51.62,51.63,51.59,51.59,17880.0,50.1778,50.1876,50.1487,50.1487,17880.0
2023-08-24 13:20:00,51.59,51.59,51.57,51.59,18790.0,50.1487,50.1487,50.1292,50.1487,18790.0
2023-08-24 13:25:00,51.58,51.58,51.53,51.55,83245.0,50.139,50.139,50.0904,50.1098,83245.0
2023-08-24 13:30:00,51.56,51.61,51.54,51.57,49785.0,50.1195,50.1681,50.1001,50.1292,49785.0
2023-08-24 13:35:00,51.57,51.6,51.56,51.6,44935.0,50.1292,50.1584,50.1195,50.1584,44935.0
2023-08-24 13:40:00,51.61,51.61,51.57,51.57,47685.0,50.1681,50.1681,50.1292,50.1292,47685.0
2023-08-24 13:45:00,51.58,51.6,51.57,51.58,23330.0,50.139,50.1584,50.1292,50.139,23330.0
2023-08-24 13:50:00,51.57,51.57,51.55,51.56,28830.0,50.1292,50.1292,50.1098,50.1195,28830.0
2023-08-24 13:55:00,51.55,51.57,51.53,51.56,37100.0,50.1098,50.1292,50.0904,50.1195,37100.0
2023-08-24 14:00:00,51.57,51.61,51.57,51.57,98285.0,50.1292,50.1681,50.1292,50.1292,98285.0
2023-08-24 14:05:00,51.57,51.58,51.56,51.58,15695.0,50.1292,50.139,50.1195,50.139,15695.0
2023-08-24 14:10:00,51.58,51.6,51.58,51.59,22230.0,50.139,50.1584,50.139,50.1487,22230.0
2023-08-24 14:15:00,51.59,51.59,51.52,51.53,30870.0,50.1487,50.1487,50.0806,50.0904,30870.0
2023-08-24 14:20:00,51.52,51.57,51.52,51.56,139305.0,50.0806,50.1292,50.0806,50.1195,139305.0
2023-08-24 14:25:00,51.55,51.55,51.52,51.54,28990.0,50.1098,50.1098,50.0806,50.1001,28990.0
2023-08-24 14:30:00,51.56,51.58,51.56,51.56,22235.0,50.1195,50.139,50.1195,50.1195,22235.0
2023-08-24 14:35:00,51.56,51.56,51.5,51.51,51455.0,50.1195,50.1195,50.0612,50.0709,51455.0
2023-08-24 14:40:00,51.5,51.51,51.48,51.49,34600.0,50.0612,50.0709,50.0417,50.0515,34600.0
2023-08-24 14:45:00,51.49,51.53,51.49,51.51,52830.0,50.0515,50.0904,50.0515,50.0709,52830.0
2023-08-24 14:50:00,51.51,51.53,51.5,51.52,32740.0,50.0709,50.0904,50.0612,50.0806,32740.0
2023-08-24 14:55:00,51.51,51.57,51.5,51.56,66115.0,50.0709,50.1292,50.0612,50.1195,66115.0
2023-08-24 15:00:00,51.55,51.57,51.54,51.55,38320.0,50.1098,50.1292,50.1001,50.1098,38320.0
2023-08-24 15:05:00,51.56,51.58,51.55,51.56,147610.0,50.1195,50.139,50.1098,50.1195,147610.0
2023-08-24 15:10:00,51.55,51.58,51.54,51.57,18025.0,50.1098,50.139,50.1001,50.1292,18025.0
2023-08-24 15:15:00,51.58,51.6,51.58,51.58,38130.0,50.139,50.1584,50.139,50.139,38130.0
2023-08-24 15:20:00,51.59,51.62,51.56,51.56,54960.0,50.1487,50.1778,50.1195,50.1195,54960.0
2023-08-24 15:25:00,51.56,51.58,51.54,51.57,79845.0,50.1195,50.139,50.1001,50.1292,79845.0
2023-08-24 15:30:00,51.58,51.6,51.56,51.57,125175.0,50.139,50.1584,50.1195,50.1292,125175.0
2023-08-24 15:35:00,51.57,51.57,51.5,51.5,71580.0,50.1292,50.1292,50.0612,50.0612,71580.0
2023-08-24 15:40:00,51.5,51.52,51.45,51.45,99385.0,50.0612,50.0806,50.0126,50.0126,99385.0
2023-08-24 15:45:00,51.45,51.45,51.39,51.44,100710.0,50.0126,50.0126,49.9543,50.0029,100710.0
2023-08-24 15:50:00,51.43,51.48,51.41,51.41,178115.0,49.9931,50.0417,49.9737,49.9737,178115.0
2023-08-24 15:55:00,51.41,51.45,51.36,51.37,367595.0,49.9737,50.0126,49.9251,49.9348,367595.0
2023-08-25 09:30:00,51.57,51.74,51.57,51.7,241335.0,50.1292,50.2945,50.1292,50.2556,241335.0
2023-08-25 09:35:00,51.68,51.73,51.65,51.67,79795.0,50.2362,50.2848,50.207,50.2264,79795.0
2023-08-25 09:40:00,51.67,51.68,51.58,51.59,75705.0,50.2264,50.2362,50.139,50.1487,75705.0
2023-08-25 09:45:00,51.58,51.62,51.56,51.61,47450.0,50.139,50.1778,50.1195,50.1681,47450.0
2023-08-25 09:50:00,51.61,51.62,51.53,51.53,39440.0,50.1681,50.1778,50.0904,50.0904,39440.0
2023-08-25 09:55:00,51.52,51.56,51.5,51.56,18505.0,50.0806,50.1195,50.0612,50.1195,18505.0
2023-08-25 10:00:00,51.56,51.64,51.49,51.57,244840.0,50.1195,50.1973,50.0515,50.1292,244840.0
2023-08-25 10:05:00,51.55,51.58,51.37,51.38,72350.0,50.1098,50.139,49.9348,49.9445,72350.0
2023-08-25 10:10:00,51.4,51.57,51.38,51.56,46470.0,49.964,50.1292,49.9445,50.1195,46470.0
2023-08-25 10:15:00,51.56,51.73,51.53,51.53,72495.0,50.1195,50.2848,50.0904,50.0904,72495.0
2023-08-25 10:20:00,51.54,51.55,51.4,51.4,187695.0,50.1001,50.1098,49.964,49.964,187695.0
2023-08-25 10:25:00,51.4,51.44,51.33,51.38,67305.0,49.964,50.0029,49.8959,49.9445,67305.0
2023-08-25 10:30:00,51.36,51.4,51.32,51.35,49335.0,49.9251,49.964,49.8862,49.9154,49335.0
2023-08-25 10:35:00,51.37,51.39,51.31,51.33,38680.0,49.9348,49.9543,49.8765,49.8959,38680.0
2023-08-25 10:40:00,51.35,51.38,51.22,51.23,65105.0,49.9154,49.9445,49.789,49.7987,65105.0
2023-08-25 10:45:00,51.21,51.21,51.13,51.16,28475.0,49.7793,49.7793,49.7015,49.7307,28475.0
2023-08-25 10:50:00,51.17,51.2,51.1,51.11,61830.0,49.7404,49.7696,49.6724,49.6821,61830.0
2023-08-25 10:55:00,51.1,51.11,51.05,51.05,39145.0,49.6724,49.6821,49.6238,49.6238,39145.0
2023-08-25 11:00:00,51.08,51.09,51.02,51.06,82330.0,49.6529,49.6626,49.5946,49.6335,82330.0
2023-08-25 11:05:00,51.06,51.21,51.06,51.2,172450.0,49.6335,49.7793,49.6335,49.7696,172450.0
2023-08-25 11:10:00,51.22,51.26,51.18,51.19,225870.0,49.789,49.8279,49.7501,49.7599,225870.0
2023-08-25 11:15:00,51.19,51.21,51.12,51.17,61910.0,49.7599,49.7793,49.6918,49.7404,61910.0
2023-08-25 11:20:00,51.17,51.2,51.14,51.19,122280.0,49.7404,49.7696,49.7112,49.7599,122280.0
2023-08-25 11:25:00,51.21,51.38,51.21,51.37,61600.0,49.7793,49.9445,49.7793,49.9348,61600.0
2023-08-25 11:30:00,51.36,51.36,51.3,51.33,59395.0,49.9251,49.9251,49.8668,49.8959,59395.0
2023-08-25 11:35:00,51.33,51.44,51.33,51.42,127150.0,49.8959,50.0029,49.8959,49.9834,127150.0
2023-08-25 11:40:00,51.42,51.42,51.33,51.37,128305.0,49.9834,49.9834,49.8959,49.9348,128305.0
2023-08-25 11:45:00,51.37,51.37,51.33,51.35,32460.0,49.9348,49.9348,49.8959,49.9154,32460.0
2023-08-25 11:50:00,51.35,51.37,51.31,51.35,73495.0,49.9154,49.9348,49.8765,49.9154,73495.0
2023-08-25 11:55:00,51.35,51.35,51.25,51.29,93500.0,49.9154,49.9154,49.8182,49.8571,93500.0
2023-08-25 12:00:00,51.28,51.35,51.28,51.34,40960.0,49.8473,49.9154,49.8473,49.9057,40960.0
2023-08-25 12:05:00,51.34,51.36,51.31,51.35,17035.0,49.9057,49.9251,49.8765,49.9154,17035.0
2023-08-25 12:10:00,51.36,51.38,51.32,51.37,83005.0,49.9251,49.9445,49.8862,49.9348,83005.0
2023-08-25 12:15:00,51.38,51.38,51.32,51.36,65305.0,49.9445,49.9445,49.8862,49.9251,65305.0
2023-08-25 12:20:00,51.35,51.47,51.35,51.47,73715.0,49.9154,50.032,49.9154,50.032,73715.0
2023-08-25 12:25:00,51.46,51.5,51.46,51.49,21045.0,50.0223,50.0612,50.0223,50.0515,21045.0
2023-08-25 12:30:00,51.51,51.53,51.48,51.48,38360.0,50.0709,50.0904,50.0417,50.0417,38360.0
2023-08-25 12:35:00,51.47,51.52,51.47,51.52,17485.0,50.032,50.0806,50.032,50.0806,17485.0
2023-08-25 12:40:00,51.51,51.53,51.49,51.49,47630.0,50.0709,50.0904,50.0515,50.0515,47630.0
2023-08-25 12:45:00,51.48,51.5,51.47,51.5,21235.0,50.0417,50.0612,50.032,50.0612,21235.0
2023-08-25 12:50:00,51.5,51.51,51.42,51.42,101475.0,50.0612,50.0709,49.9834,49.9834,101475.0
2023-08-25 12:55:00,51.42,51.5,51.42,51.5,19055.0,49.9834,50.0612,49.9834,50.0612,19055.0
2023-08-25 13:00:00,51.5,51.53,51.49,51.5,53530.0,50.0612,50.0904,50.0515,50.0612,53530.0
2023-08-25 13:05:00,51.49,51.52,51.48,51.48,28025.0,50.0515,50.0806,50.0417,50.0417,28025.0
2023-08-25 13:10:00,51.47,51.51,51.44,51.51,40295.0,50.032,50.0709,50.0029,50.0709,40295.0
2023-08-25 13:15:00,51.52,51.53,51.42,51.44,58885.0,50.0806,50.0904,49.9834,50.0029,58885.0
2023-08-25 13:20:00,51.44,51.44,51.38,51.39,59245.0,50.0029,50.0029,49.9445,49.9543,59245.0
2023-08-25 13:25:00,51.39,51.41,51.35,51.41,44490.0,49.9543,49.9737,49.9154,49.9737,44490.0
2023-08-25 13:30:00,51.4,51.41,51.34,51.37,38035.0,49.964,49.9737,49.9057,49.9348,38035.0
2023-08-25 13:35:00,51.37,51.39,51.35,51.37,141055.0,49.9348,49.9543,49.9154,49.9348,141055.0
2023-08-25 13:40:00,51.37,51.42,51.36,51.42,38450.0,49.9348,49.9834,49.9251,49.9834,38450.0
2023-08-25 13:45:00,51.4,51.4,51.36,51.4,54595.0,49.964,49.964,49.9251,49.964,54595.0
2023-08-25 13:50:00,51.4,51.48,51.4,51.47,51360.0,49.964,50.0417,49.964,50.032,51360.0
2023-08-25 13:55:00,51.47,51.5,51.46,51.5,35905.0,50.032,50.0612,50.0223,50.0612,35905.0
2023-08-25 14:00:00,51.49,51.52,51.49,51.51,57605.0,50.0515,50.0806,50.0515,50.0709,57605.0
2023-08-25 14:05:00,51.51,51.54,51.51,51.52,25275.0,50.0709,50.1001,50.0709,50.0806,25275.0
2023-08-25 14:10:00,51.52,51.59,51.52,51.59,34265.0,50.0806,50.1487,50.0806,50.1487,34265.0
2023-08-25 14:15:00,51.58,51.61,51.54,51.6,141160.0,50.139,50.1681,50.1001,50.1584,141160.0
2023-08-25 14:20:00,51.62,51.67,51.62,51.65,88650.0,50.1778,50.2264,50.1778,50.207,88650.0
2023-08-25 14:25:00,51.64,51.68,51.63,51.68,50815.0,50.1973,50.2362,50.1876,50.2362,50815.0
2023-08-25 14:30:00,51.68,51.72,51.68,51.71,76740.0,50.2362,50.275,50.2362,50.2653,76740.0
2023-08-25 14:35:00,51.71,51.73,51.67,51.67,58670.0,50.2653,50.2848,50.2264,50.2264,58670.0
2023-08-25 14:40:00,51.68,51.69,51.64,51.64,70830.0,50.2362,50.2459,50.1973,50.1973,70830.0
2023-08-25 14:45:00,51.64,51.69,51.62,51.69,65020.0,50.1973,50.2459,50.1778,50.2459,65020.0
2023-08-25 14:50:00,51.69,51.7,51.67,51.69,53220.0,50.2459,50.2556,50.2264,50.2459,53220.0
2023-08-25 14:55:00,51.7,51.73,51.69,51.72,60285.0,50.2556,50.2848,50.2459,50.275,60285.0
2023-08-25 15:00:00,51.74,51.78,51.69,51.71,118915.0,50.2945,50.3334,50.2459,50.2653,118915.0
2023-08-25 15:05:00,51.71,51.72,51.69,51.72,84855.0,50.2653,50.275,50.2459,50.275,84855.0
2023-08-25 15:10:00,51.72,51.72,51.69,51.69,23060.0,50.275,50.275,50.2459,50.2459,23060.0
2023-08-25 15:15:00,51.7,51.74,51.7,51.72,64420.0,50.2556,50.2945,50.2556,50.275,64420.0
2023-08-25 15:20:00,51.72,51.79,51.72,51.76,60300.0,50.275,50.3431,50.275,50.3139,60300.0
2023-08-25 15:25:00,51.77,51.79,51.74,51.75,50170.0,50.3236,50.3431,50.2945,50.3042,50170.0
2023-08-25 15:30:00,51.76,51.76,51.72,51.72,91980.0,50.3139,50.3139,50.275,50.275,91980.0
2023-08-25 15:35:00,51.71,51.71,51.65,51.67,80345.0,50.2653,50.2653,50.207,50.2264,80345.0
2023-08-25 15:40:00,51.67,51.69,51.65,51.68,44010.0,50.2264,50.2459,50.207,50.2362,44010.0
2023-08-25 15:45:00,51.68,51.69,51.57,51.57,84895.0,50.2362,50.2459,50.1292,50.1292,84895.0
2023-08-25 15:50:00,51.56,51.56,51.51,51.52,208370.0,50.1195,50.1195,50.0709,50.0806,208370.0
2023-08-25 15:55:00,51.53,51.58,51.52,51.54,348890.0,50.0904,50.139,50.0806,50.1001,348890.0
2023-08-28 09:30:00,51.78,51.92,51.78,51.89,166910.0,50.3334,50.4695,50.3334,50.4403,166910.0
2023-08-28 09:35:00,51.88,52.05,51.88,52.03,76950.0,50.4306,50.5958,50.4306,50.5764,76950.0
2023-08-28 09:40:00,52.06,52.14,52.06,52.12,87505.0,50.6055,50.6833,50.6055,50.6639,87505.0
2023-08-28 09:45:00,52.15,52.2,52.14,52.15,44590.0,50.693,50.7416,50.6833,50.693,44590.0
2023-08-28 09:50:00,52.16,52.21,52.11,52.2,157080.0,50.7028,50.7514,50.6541,50.7416,157080.0
2023-08-28 09:55:00,52.19,52.26,52.19,52.26,26735.0,50.7319,50.8,50.7319,50.8,26735.0
2023-08-28 10:00:00,52.27,52.29,52.22,52.25,41210.0,50.8097,50.8291,50.7611,50.7902,41210.0
2023-08-28 10:05:00,52.26,52.28,52.23,52.27,33895.0,50.8,50.8194,50.7708,50.8097,33895.0
2023-08-28 10:10:00,52.25,52.26,52.2,52.22,103830.0,50.7902,50.8,50.7416,50.7611,103830.0
2023-08-28 10:15:00,52.22,52.23,52.18,52.21,49325.0,50.7611,50.7708,50.7222,50.7514,49325.0
2023-08-28 10:20:00,52.2,52.25,52.2,52.25,8885.0,50.7416,50.7902,50.7416,50.7902,8885.0
2023-08-28 10:25:00,52.26,52.26,52.19,52.24,13670.0,50.8,50.8,50.7319,50.7805,13670.0
2023-08-28 10:30:00,52.23,52.23,52.19,52.2,24315.0,50.7708,50.7708,50.7319,50.7416,24315.0
2023-08-28 10:35:00,52.2,52.22,52.18,52.18,56105.0,50.7416,50.7611,50.7222,50.7222,56105.0
2023-08-28 10:40:00,52.19,52.2,52.16,52.18,25375.0,50.7319,50.7416,50.7028,50.7222,25375.0
2023-08-28 10:45:00,52.18,52.2,52.15,52.18,52540.0,50.7222,50.7416,50.693,50.7222,52540.0
2023-08-28 10:50:00,52.18,52.19,52.1,52.12,141940.0,50.7222,50.7319,50.6444,50.6639,141940.0
2023-08-28 10:55:00,52.12,52.18,52.1,52.18,25040.0,50.6639,50.7222,50.6444,50.7222,25040.0
2023-08-28 11:00:00,52.21,52.21,52.12,52.14,82015.0,50.7514,50.7514,50.6639,50.6833,82015.0
2023-08-28 11:05:00,52.14,52.14,52.08,52.12,95080.0,50.6833,50.6833,50.625,50.6639,95080.0
2023-08-28 11:10:00,52.11,52.12,52.09,52.11,10990.0,50.6541,50.6639,50.6347,50.6541,10990.0
2023-08-28 11:15:00,52.1,52.11,52.08,52.08,19855.0,50.6444,50.6541,50.625,50.625,19855.0
2023-08-28 11:20:00,52.1,52.12,52.08,52.1,39905.0,50.6444,50.6639,50.625,50.6444,39905.0
2023-08-28 11:25:00,52.07,52.12,52.07,52.08,52240.0,50.6153,50.6639,50.6153,50.625,52240.0
2023-08-28 11:30:00,52.09,52.11,52.07,52.08,70175.0,50.6347,50.6541,50.6153,50.625,70175.0
2023-08-28 11:35:00,52.08,52.13,52.07,52.13,54530.0,50.625,50.6736,50.6153,50.6736,54530.0
2023-08-28 11:40:00,52.12,52.12,52.03,52.05,161490.0,50.6639,50.6639,50.5764,50.5958,161490.0
2023-08-28 11:45:00,52.03,52.06,52.03,52.05,24005.0,50.5764,50.6055,50.5764,50.5958,24005.0
2023-08-28 11:50:00,52.04,52.05,52.01,52.04,28875.0,50.5861,50.5958,50.5569,50.5861,28875.0
2023-08-28 11:55:00,52.04,52.07,52.03,52.07,35745.0,50.5861,50.6153,50.5764,50.6153,35745.0
2023-08-28 12:00:00,52.08,52.08,52.05,52.06,48505.0,50.625,50.625,50.5958,50.6055,48505.0
2023-08-28 12:05:00,52.07,52.08,52.04,52.05,40115.0,50.6153,50.625,50.5861,50.5958,40115.0
2023-08-28 12:10:00,52.04,52.08,52.04,52.08,50050.0,50.5861,50.625,50.5861,50.625,50050.0
2023-08-28 12:15:00,52.06,52.07,52.01,52.01,16280.0,50.6055,50.6153,50.5569,50.5569,16280.0
2023-08-28 12:20:00,51.99,52.01,51.99,52.01,38170.0,50.5375,50.5569,50.5375,50.5569,38170.0
2023-08-28 12:25:00,52.01,52.03,51.99,52.03,109625.0,50.5569,50.5764,50.5375,50.5764,109625.0
2023-08-28 12:30:00,52.02,52.03,52.0,52.01,32200.0,50.5667,50.5764,50.5472,50.5569,32200.0
2023-08-28 12:35:00,52.01,52.03,52.0,52.03,68725.0,50.5569,50.5764,50.5472,50.5764,68725.0
2023-08-28 12:40:00,52.03,52.07,52.02,52.05,44300.0,50.5764,50.6153,50.5667,50.5958,44300.0
2023-08-28 12:45:00,52.06,52.06,52.04,52.04,27955.0,50.6055,50.6055,50.5861,50.5861,27955.0
2023-08-28 12:50:00,52.04,52.08,52.03,52.06,30850.0,50.5861,50.625,50.5764,50.6055,30850.0
2023-08-28 12:55:00,52.07,52.11,52.07,52.11,26960.0,50.6153,50.6541,50.6153,50.6541,26960.0
2023-08-28 13:00:00,52.12,52.13,52.11,52.11,23110.0,50.6639,50.6736,50.6541,50.6541,23110.0
2023-08-28 13:05:00,52.12,52.16,52.11,52.11,76725.0,50.6639,50.7028,50.6541,50.6541,76725.0
2023-08-28 13:10:00,52.1,52.12,52.09,52.11,29355.0,50.6444,50.6639,50.6347,50.6541,29355.0
2023-08-28 13:15:00,52.11,52.11,52.06,52.06,66965.0,50.6541,50.6541,50.6055,50.6055,66965.0
2023-08-28 13:20:00,52.07,52.09,52.07,52.08,26190.0,50.6153,50.6347,50.6153,50.625,26190.0
2023-08-28 13:25:00,52.09,52.09,52.08,52.09,17260.0,50.6347,50.6347,50.625,50.6347,17260.0
2023-08-28 13:30:00,52.09,52.1,52.08,52.08,69565.0,50.6347,50.6444,50.625,50.625,69565.0
2023-08-28 13:35:00,52.08,52.08,52.04,52.05,44675.0,50.625,50.625,50.5861,50.5958,44675.0
2023-08-28 13:40:00,52.06,52.07,52.04,52.04,23780.0,50.6055,50.6153,50.5861,50.5861,23780.0
2023-08-28 13:45:00,52.02,52.04,52.01,52.02,19475.0,50.5667,50.5861,50.5569,50.5667,19475.0
2023-08-28 13:50:00,52.02,52.04,51.97,51.97,137480.0,50.5667,50.5861,50.5181,50.5181,137480.0
2023-08-28 13:55:00,51.98,51.98,51.9,51.92,94300.0,50.5278,50.5278,50.45,50.4695,94300.0
2023-08-28 14:00:00,51.92,51.92,51.9,51.91,93510.0,50.4695,50.4695,50.45,50.4597,93510.0
2023-08-28 14:05:00,51.91,51.93,51.9,51.93,56860.0,50.4597,50.4792,50.45,50.4792,56860.0
2023-08-28 14:10:00,51.93,51.93,51.9,51.91,29210.0,50.4792,50.4792,50.45,50.4597,29210.0
2023-08-28 14:15:00,51.91,51.92,51.88,51.89,18865.0,50.4597,50.4695,50.4306,50.4403,18865.0
2023-08-28 14:20:00,51.89,51.92,51.88,51.91,23820.0,50.4403,50.4695,50.4306,50.4597,23820.0
2023-08-28 14:25:00,51.91,51.93,51.9,51.92,24585.0,50.4597,50.4792,50.45,50.4695,24585.0
2023-08-28 14:30:00,51.92,51.93,51.9,51.93,55655.0,50.4695,50.4792,50.45,50.4792,55655.0
2023-08-28 14:35:00,51.93,51.98,51.92,51.93,73365.0,50.4792,50.5278,50.4695,50.4792,73365.0
2023-08-28 14:40:00,51.93,51.94,51.92,51.94,78005.0,50.4792,50.4889,50.4695,50.4889,78005.0
2023-08-28 14:45:00,51.93,51.94,51.92,51.94,60545.0,50.4792,50.4889,50.4695,50.4889,60545.0
2023-08-28 14:50:00,51.95,51.97,51.94,51.97,32010.0,50.4986,50.5181,50.4889,50.5181,32010.0
2023-08-28 14:55:00,51.97,51.97,51.94,51.97,33490.0,50.5181,50.5181,50.4889,50.5181,33490.0
2023-08-28 15:00:00,51.97,51.98,51.95,51.97,47525.0,50.5181,50.5278,50.4986,50.5181,47525.0
2023-08-28 15:05:00,51.97,52.0,51.96,51.99,44935.0,50.5181,50.5472,50.5083,50.5375,44935.0
2023-08-28 15:10:00,51.99,52.0,51.95,51.96,44030.0,50.5375,50.5472,50.4986,50.5083,44030.0
2023-08-28 15:15:00,51.95,51.96,51.94,51.95,57040.0,50.4986,50.5083,50.4889,50.4986,57040.0
2023-08-28 15:20:00,51.95,51.95,51.91,51.93,125585.0,50.4986,50.4986,50.4597,50.4792,125585.0
2023-08-28 15:25:00,51.92,51.97,51.91,51.95,45850.0,50.4695,50.5181,50.4597,50.4986,45850.0
2023-08-28 15:30:00,51.95,51.97,51.93,51.96,70390.0,50.4986,50.5181,50.4792,50.5083,70390.0
2023-08-28 15:35:00,51.96,52.0,51.96,51.96,114220.0,50.5083,50.5472,50.5083,50.5083,114220.0
2023-08-28 15:40:00,51.96,51.99,51.96,51.98,39690.0,50.5083,50.5375,50.5083,50.5278,39690.0
2023-08-28 15:45:00,51.98,52.1,51.98,52.01,157965.0,50.5278,50.6444,50.5278,50.5569,157965.0
2023-08-28 15:50:00,52.0,52.02,51.96,51.98,145285.0,50.5472,50.5667,50.5083,50.5278,145285.0
2023-08-28 15:55:00,51.98,52.02,51.97,52.0,159615.0,50.5278,50.5667,50.5181,50.5472,159615.0
2023-08-29 09:30:00,52.0,52.0,51.84,51.84,212130.0,50.5472,50.5472,50.3917,50.3917,212130.0
2023-08-29 09:35:00,51.86,51.99,51.86,51.97,34455.0,50.4111,50.5375,50.4111,50.5181,34455.0
2023-08-29 09:40:00,51.97,52.07,51.96,52.07,52750.0,50.5181,50.6153,50.5083,50.6153,52750.0
2023-08-29 09:45:00,52.08,52.08,52.04,52.07,116555.0,50.625,50.625,50.5861,50.6153,116555.0
2023-08-29 09:50:00,52.05,52.07,52.0,52.06,39245.0,50.5958,50.6153,50.5472,50.6055,39245.0
2023-08-29 09:55:00,52.07,52.08,52.01,52.05,53110.0,50.6153,50.625,50.5569,50.5958,53110.0
2023-08-29 10:00:00,52.11,52.16,52.08,52.13,253395.0,50.6541,50.7028,50.625,50.6736,253395.0
2023-08-29 10:05:00,52.13,52.15,52.1,52.14,42045.0,50.6736,50.693,50.6444,50.6833,42045.0
2023-08-29 10:10:00,52.13,52.16,52.08,52.15,29635.0,50.6736,50.7028,50.625,50.693,29635.0
2023-08-29 10:15:00,52.16,52.23,52.16,52.19,46845.0,50.7028,50.7708,50.7028,50.7319,46845.0
2023-08-29 10:20:00,52.19,52.24,52.18,52.21,32550.0,50.7319,50.7805,50.7222,50.7514,32550.0
2023-08-29 10:25:00,52.22,52.25,52.21,52.24,12805.0,50.7611,50.7902,50.7514,50.7805,12805.0
2023-08-29 10:30:00,52.24,52.31,52.24,52.3,96340.0,50.7805,50.8486,50.7805,50.8388,96340.0
2023-08-29 10:35:00,52.31,52.32,52.24,52.24,210960.0,50.8486,50.8583,50.7805,50.7805,210960.0
2023-08-29 10:40:00,52.24,52.25,52.21,52.23,71515.0,50.7805,50.7902,50.7514,50.7708,71515.0
2023-08-29 10:45:00,52.21,52.22,52.17,52.22,35040.0,50.7514,50.7611,50.7125,50.7611,35040.0
2023-08-29 10:50:00,52.22,52.27,52.22,52.24,29305.0,50.7611,50.8097,50.7611,50.7805,29305.0
2023-08-29 10:55:00,52.21,52.23,52.19,52.23,15560.0,50.7514,50.7708,50.7319,50.7708,15560.0
2023-08-29 11:00:00,52.23,52.27,52.23,52.27,8640.0,50.7708,50.8097,50.7708,50.8097,8640.0
2023-08-29 11:05:00,52.26,52.32,52.26,52.32,39475.0,50.8,50.8583,50.8,50.8583,39475.0
2023-08-29 11:10:00,52.31,52.34,52.3,52.34,13880.0,50.8486,50.8777,50.8388,50.8777,13880.0
2023-08-29 11:15:00,52.35,52.39,52.34,52.38,28195.0,50.8874,50.9263,50.8777,50.9166,28195.0
2023-08-29 11:20:00,52.39,52.43,52.38,52.42,13810.0,50.9263,50.9652,50.9166,50.9555,13810.0
2023-08-29 11:25:00,52.41,52.43,52.4,52.42,8785.0,50.9458,50.9652,50.936,50.9555,8785.0
2023-08-29 11:30:00,52.42,52.46,52.42,52.46,25110.0,50.9555,50.9944,50.9555,50.9944,25110.0
2023-08-29 11:35:00,52.45,52.49,52.45,52.49,19395.0,50.9846,51.0235,50.9846,51.0235,19395.0
2023-08-29 11:40:00,52.5,52.51,52.48,52.51,35830.0,51.0333,51.043,51.0138,51.043,35830.0
2023-08-29 11:45:00,52.52,52.53,52.48,52.48,51815.0,51.0527,51.0624,51.0138,51.0138,51815.0
2023-08-29 11:50:00,52.49,52.51,52.48,52.51,17590.0,51.0235,51.043,51.0138,51.043,17590.0
2023-08-29 11:55:00,52.5,52.5,52.47,52.49,17895.0,51.0333,51.0333,51.0041,51.0235,17895.0
2023-08-29 12:00:00,52.5,52.52,52.49,52.52,18345.0,51.0333,51.0527,51.0235,51.0527,18345.0
2023-08-29 12:05:00,52.52,52.54,52.51,52.54,39645.0,51.0527,51.0721,51.043,51.0721,39645.0
2023-08-29 12:10:00,52.54,52.55,52.53,52.54,33505.0,51.0721,51.0819,51.0624,51.0721,33505.0
2023-08-29 12:15:00,52.56,52.59,52.55,52.59,28545.0,51.0916,51.1207,51.0819,51.1207,28545.0
2023-08-29 12:20:00,52.59,52.62,52.58,52.61,33465.0,51.1207,51.1499,51.111,51.1402,33465.0
2023-08-29 12:25:00,52.61,52.62,52.6,52.61,77735.0,51.1402,51.1499,51.1305,51.1402,77735.0
2023-08-29 12:30:00,52.62,52.62,52.59,52.6,14015.0,51.1499,51.1499,51.1207,51.1305,14015.0
2023-08-29 12:35:00,52.6,52.61,52.57,52.58,66245.0,51.1305,51.1402,51.1013,51.111,66245.0
2023-08-29 12:40:00,52.58,52.58,52.56,52.58,20245.0,51.111,51.111,51.0916,51.111,20245.0
2023-08-29 12:45:00,52.57,52.57,52.55,52.56,13525.0,51.1013,51.1013,51.0819,51.0916,13525.0
2023-08-29 12:50:00,52.56,52.57,52.55,52.56,56800.0,51.0916,51.1013,51.0819,51.0916,56800.0
2023-08-29 12:55:00,52.59,52.6,52.58,52.6,30095.0,51.1207,51.1305,51.111,51.1305,30095.0
2023-08-29 13:00:00,52.6,52.63,52.59,52.63,39060.0,51.1305,51.1596,51.1207,51.1596,39060.0
2023-08-29 13:05:00,52.63,52.64,52.62,52.64,32195.0,51.1596,51.1693,51.1499,51.1693,32195.0
2023-08-29 13:10:00,52.64,52.64,52.61,52.64,11225.0,51.1693,51.1693,51.1402,51.1693,11225.0
2023-08-29 13:15:00,52.63,52.63,52.61,52.62,9720.0,51.1596,51.1596,51.1402,51.1499,9720.0
2023-08-29 13:20:00,52.63,52.66,52.62,52.66,12685.0,51.1596,51.1888,51.1499,51.1888,12685.0
2023-08-29 13:25:00,52.67,52.67,52.65,52.66,81685.0,51.1985,51.1985,51.1791,51.1888,81685.0
2023-08-29 13:30:00,52.67,52.67,52.65,52.66,24885.0,51.1985,51.1985,51.1791,51.1888,24885.0
2023-08-29 13:35:00,52.67,52.69,52.67,52.68,77755.0,51.1985,51.2179,51.1985,51.2082,77755.0
2023-08-29 13:40:00,52.68,52.69,52.67,52.68,14990.0,51.2082,51.2179,51.1985,51.2082,14990.0
2023-08-29 13:45:00,52.68,52.69,52.67,52.67,21145.0,51.2082,51.2179,51.1985,51.1985,21145.0
2023-08-29 13:50:00,52.67,52.68,52.62,52.64,125430.0,51.1985,51.2082,51.1499,51.1693,125430.0
2023-08-29 13:55:00,52.63,52.64,52.59,52.64,75200.0,51.1596,51.1693,51.1207,51.1693,75200.0
2023-08-29 14:00:00,52.64,52.65,52.62,52.63,33960.0,51.1693,51.1791,51.1499,51.1596,33960.0
2023-08-29 14:05:00,52.63,52.63,52.62,52.63,17860.0,51.1596,51.1596,51.1499,51.1596,17860.0
2023-08-29 14:10:00,52.64,52.64,52.6,52.63,155745.0,51.1693,51.1693,51.1305,51.1596,155745.0
2023-08-29 14:15:00,52.62,52.64,52.61,52.63,29050.0,51.1499,51.1693,51.1402,51.1596,29050.0
2023-08-29 14:20:00,52.64,52.66,52.62,52.63,80175.0,51.1693,51.1888,51.1499,51.1596,80175.0
2023-08-29 14:25:00,52.63,52.65,52.61,52.63,84915.0,51.1596,51.1791,51.1402,51.1596,84915.0
2023-08-29 14:30:00,52.63,52.66,52.62,52.65,14015.0,51.1596,51.1888,51.1499,51.1791,14015.0
2023-08-29 14:35:00,52.66,52.68,52.65,52.66,55430.0,51.1888,51.2082,51.1791,51.1888,55430.0
2023-08-29 14:40:00,52.64,52.68,52.64,52.67,36625.0,51.1693,51.2082,51.1693,51.1985,36625.0
2023-08-29 14:45:00,52.67,52.68,52.64,52.66,54495.0,51.1985,51.2082,51.1693,51.1888,54495.0
2023-08-29 14:50:00,52.66,52.67,52.64,52.66,43110.0,51.1888,51.1985,51.1693,51.1888,43110.0
2023-08-29 14:55:00,52.65,52.66,52.63,52.65,64995.0,51.1791,51.1888,51.1596,51.1791,64995.0
2023-08-29 15:00:00,52.64,52.66,52.61,52.64,262000.0,51.1693,51.1888,51.1402,51.1693,262000.0
2023-08-29 15:05:00,52.64,52.65,52.62,52.63,31875.0,51.1693,51.1791,51.1499,51.1596,31875.0
2023-08-29 15:10:00,52.62,52.65,52.61,52.64,23815.0,51.1499,51.1791,51.1402,51.1693,23815.0
2023-08-29 15:15:00,52.64,52.67,52.63,52.66,60110.0,51.1693,51.1985,51.1596,51.1888,60110.0
2023-08-29 15:20:00,52.66,52.68,52.65,52.67,36630.0,51.1888,51.2082,51.1791,51.1985,36630.0
2023-08-29 15:25:00,52.68,52.7,52.67,52.69,57235.0,51.2082,51.2277,51.1985,51.2179,57235.0
2023-08-29 15:30:00,52.69,52.69,52.65,52.65,77445.0,51.2179,51.2179,51.1791,51.1791,77445.0
2023-08-29 15:35:00,52.65,52.67,52.65,52.65,89295.0,51.1791,51.1985,51.1791,51.1791,89295.0
2023-08-29 15:40:00,52.65,52.7,52.65,52.69,41415.0,51.1791,51.2277,51.1791,51.2179,41415.0
2023-08-29 15:45:00,52.69,52.72,52.65,52.66,77015.0,51.2179,51.2471,51.1791,51.1888,77015.0
2023-08-29 15:50:00,52.68,52.7,52.65,52.69,199940.0,51.2082,51.2277,51.1791,51.2179,199940.0
2023-08-29 15:55:00,52.68,52.74,52.67,52.74,268750.0,51.2082,51.2665,51.1985,51.2665,268750.0
2023-08-30 09:30:00,52.69,52.8,52.65,52.71,181645.0,51.2179,51.3249,51.1791,51.2374,181645.0
2023-08-30 09:35:00,52.76,52.79,52.69,52.79,73930.0,51.286,51.3152,51.2179,51.3152,73930.0
2023-08-30 09:40:00,52.79,52.8,52.72,52.77,26495.0,51.3152,51.3249,51.2471,51.2957,26495.0
2023-08-30 09:45:00,52.79,52.89,52.78,52.85,28165.0,51.3152,51.4124,51.3054,51.3735,28165.0
2023-08-30 09:50:00,52.87,52.93,52.85,52.93,28450.0,51.3929,51.4512,51.3735,51.4512,28450.0
2023-08-30 09:55:00,52.92,52.99,52.92,52.99,5515.0,51.4415,51.5096,51.4415,51.5096,5515.0
2023-08-30 10:00:00,52.97,52.99,52.97,52.98,11940.0,51.4901,51.5096,51.4901,51.4998,11940.0
2023-08-30 10:05:00,53.01,53.02,53.0,53.01,21350.0,51.529,51.5387,51.5193,51.529,21350.0
2023-08-30 10:10:00,52.99,53.01,52.99,52.99,7265.0,51.5096,51.529,51.5096,51.5096,7265.0
2023-08-30 10:15:00,52.99,52.99,52.92,52.94,15275.0,51.5096,51.5096,51.4415,51.461,15275.0
2023-08-30 10:20:00,52.87,52.9,52.83,52.83,9660.0,51.3929,51.4221,51.354,51.354,9660.0
2023-08-30 10:25:00,52.82,52.82,52.71,52.78,130130.0,51.3443,51.3443,51.2374,51.3054,130130.0
2023-08-30 10:30:00,52.82,52.92,52.81,52.92,26385.0,51.3443,51.4415,51.3346,51.4415,26385.0
2023-08-30 10:35:00,52.91,52.91,52.85,52.89,20175.0,51.4318,51.4318,51.3735,51.4124,20175.0
2023-08-30 10:40:00,52.88,52.91,52.86,52.89,39080.0,51.4026,51.4318,51.3832,51.4124,39080.0
2023-08-30 10:45:00,52.89,52.92,52.89,52.92,6715.0,51.4124,51.4415,51.4124,51.4415,6715.0
2023-08-30 10:50:00,52.89,52.94,52.89,52.94,9380.0,51.4124,51.461,51.4124,51.461,9380.0
2023-08-30 10:55:00,52.95,52.96,52.94,52.95,16445.0,51.4707,51.4804,51.461,51.4707,16445.0
2023-08-30 11:00:00,52.92,52.93,52.88,52.9,9215.0,51.4415,51.4512,51.4026,51.4221,9215.0
2023-08-30 11:05:00,52.91,52.95,52.91,52.93,9185.0,51.4318,51.4707,51.4318,51.4512,9185.0
2023-08-30 11:10:00,52.93,52.95,52.93,52.95,21540.0,51.4512,51.4707,51.4512,51.4707,21540.0
2023-08-30 11:15:00,52.96,52.96,52.94,52.96,30495.0,51.4804,51.4804,51.461,51.4804,30495.0
2023-08-30 11:20:00,52.95,52.96,52.94,52.96,9690.0,51.4707,51.4804,51.461,51.4804,9690.0
2023-08-30 11:25:00,52.96,52.97,52.94,52.97,25445.0,51.4804,51.4901,51.461,51.4901,25445.0
2023-08-30 11:30:00,52.95,52.99,52.95,52.98,108320.0,51.4707,51.5096,51.4707,51.4998,108320.0
2023-08-30 11:35:00,52.99,53.01,52.99,53.0,18180.0,51.5096,51.529,51.5096,51.5193,18180.0
2023-08-30 11:40:00,53.0,53.0,52.98,52.99,17365.0,51.5193,51.5193,51.4998,51.5096,17365.0
2023-08-30 11:45:00,52.99,53.01,52.97,52.98,22445.0,51.5096,51.529,51.4901,51.4998,22445.0
2023-08-30 11:50:00,52.98,52.99,52.96,52.99,27120.0,51.4998,51.5096,51.4804,51.5096,27120.0
2023-08-30 11:55:00,52.99,52.99,52.98,52.99,7905.0,51.5096,51.5096,51.4998,51.5096,7905.0
2023-08-30 12:00:00,53.0,53.0,52.95,52.97,31500.0,51.5193,51.5193,51.4707,51.4901,31500.0
2023-08-30 12:05:00,52.99,52.99,52.98,52.99,17280.0,51.5096,51.5096,51.4998,51.5096,17280.0
2023-08-30 12:10:00,52.99,53.02,52.98,53.02,7955.0,51.5096,51.5387,51.4998,51.5387,7955.0
2023-08-30 12:15:00,53.0,53.05,53.0,53.04,17775.0,51.5193,51.5679,51.5193,51.5582,17775.0
2023-08-30 12:20:00,53.03,53.03,53.02,53.02,41510.0,51.5484,51.5484,51.5387,51.5387,41510.0
2023-08-30 12:25:00,53.01,53.04,53.01,53.03,21005.0,51.529,51.5582,51.529,51.5484,21005.0
2023-08-30 12:30:00,53.04,53.05,53.04,53.05,7910.0,51.5582,51.5679,51.5582,51.5679,7910.0
2023-08-30 12:35:00,53.05,53.05,52.99,53.0,42030.0,51.5679,51.5679,51.5096,51.5193,42030.0
2023-08-30 12:40:00,53.01,53.04,53.0,53.03,12715.0,51.529,51.5582,51.5193,51.5484,12715.0
2023-08-30 12:45:00,53.03,53.05,53.02,53.03,23150.0,51.5484,51.5679,51.5387,51.5484,23150.0
2023-08-30 12:50:00,53.02,53.03,52.96,52.97,77445.0,51.5387,51.5484,51.4804,51.4901,77445.0
2023-08-30 12:55:00,52.97,53.01,52.97,53.01,7520.0,51.4901,51.529,51.4901,51.529,7520.0
2023-08-30 13:00:00,53.01,53.01,52.97,52.98,17895.0,51.529,51.529,51.4901,51.4998,17895.0
2023-08-30 13:05:00,52.98,52.98,52.94,52.95,15925.0,51.4998,51.4998,51.461,51.4707,15925.0
2023-08-30 13:10:00,52.96,52.96,52.96,52.96,8310.0,51.4804,51.4804,51.4804,51.4804,8310.0
2023-08-30 13:15:00,52.94,52.96,52.93,52.95,19160.0,51.461,51.4804,51.4512,51.4707,19160.0
2023-08-30 13:20:00,52.96,52.96,52.95,52.95,11140.0,51.4804,51.4804,51.4707,51.4707,11140.0
2023-08-30 13:25:00,52.94,52.95,52.92,52.93,12400.0,51.461,51.4707,51.4415,51.4512,12400.0
2023-08-30 13:30:00,52.94,52.97,52.94,52.97,7880.0,51.461,51.4901,51.461,51.4901,7880.0
2023-08-30 13:35:00,52.96,52.97,52.95,52.95,51595.0,51.4804,51.4901,51.4707,51.4707,51595.0
2023-08-30 13:40:00,52.95,52.96,52.94,52.95,15050.0,51.4707,51.4804,51.461,51.4707,15050.0
2023-08-30 13:45:00,52.95,52.97,52.92,52.93,202630.0,51.4707,51.4901,51.4415,51.4512,202630.0
2023-08-30 13:50:00,52.91,52.92,52.88,52.89,8930.0,51.4318,51.4415,51.4026,51.4124,8930.0
2023-08-30 13:55:00,52.89,52.9,52.85,52.9,33045.0,51.4124,51.4221,51.3735,51.4221,33045.0
2023-08-30 14:00:00,52.91,52.91,52.87,52.89,14000.0,51.4318,51.4318,51.3929,51.4124,14000.0
2023-08-30 14:05:00,52.89,52.89,52.86,52.87,16265.0,51.4124,51.4124,51.3832,51.3929,16265.0
2023-08-30 14:10:00,52.86,52.89,52.85,52.89,105105.0,51.3832,51.4124,51.3735,51.4124,105105.0
2023-08-30 14:15:00,52.9,52.92,52.87,52.89,39820.0,51.4221,51.4415,51.3929,51.4124,39820.0
2023-08-30 14:20:00,52.89,52.9,52.88,52.9,26120.0,51.4124,51.4221,51.4026,51.4221,26120.0
2023-08-30 14:25:00,52.88,52.89,52.85,52.88,47520.0,51.4026,51.4124,51.3735,51.4026,47520.0
2023-08-30 14:30:00,52.86,52.89,52.86,52.89,16985.0,51.3832,51.4124,51.3832,51.4124,16985.0
2023-08-30 14:35:00,52.89,52.91,52.89,52.9,12010.0,51.4124,51.4318,51.4124,51.4221,12010.0
2023-08-30 14:40:00,52.9,52.94,52.9,52.94,10850.0,51.4221,51.461,51.4221,51.461,10850.0
2023-08-30 14:45:00,52.93,52.95,52.92,52.92,19305.0,51.4512,51.4707,51.4415,51.4415,19305.0
2023-08-30 14:50:00,52.93,52.95,52.93,52.94,32935.0,51.4512,51.4707,51.4512,51.461,32935.0
2023-08-30 14:55:00,52.94,52.96,52.94,52.95,29465.0,51.461,51.4804,51.461,51.4707,29465.0
2023-08-30 15:00:00,52.96,52.97,52.96,52.97,43670.0,51.4804,51.4901,51.4804,51.4901,43670.0
2023-08-30 15:05:00,52.97,52.98,52.96,52.97,16500.0,51.4901,51.4998,51.4804,51.4901,16500.0
2023-08-30 15:10:00,52.97,52.98,52.96,52.96,22240.0,51.4901,51.4998,51.4804,51.4804,22240.0
2023-08-30 15:15:00,52.96,52.96,52.93,52.95,16170.0,51.4804,51.4804,51.4512,51.4707,16170.0
2023-08-30 15:20:00,52.95,52.95,52.92,52.95,12660.0,51.4707,51.4707,51.4415,51.4707,12660.0
2023-08-30 15:25:00,52.94,52.94,52.92,52.92,29465.0,51.461,51.461,51.4415,51.4415,29465.0
2023-08-30 15:30:00,52.92,52.92,52.88,52.9,43120.0,51.4415,51.4415,51.4026,51.4221,43120.0
2023-08-30 15:35:00,52.89,52.91,52.88,52.89,25675.0,51.4124,51.4318,51.4026,51.4124,25675.0
2023-08-30 15:40:00,52.89,52.91,52.88,52.91,9240.0,51.4124,51.4318,51.4026,51.4318,9240.0
2023-08-30 15:45:00,52.89,52.92,52.88,52.88,24860.0,51.4124,51.4415,51.4026,51.4026,24860.0
2023-08-30 15:50:00,52.86,52.87,52.83,52.83,43330.0,51.3832,51.3929,51.354,51.354,43330.0
2023-08-30 15:55:00,52.84,52.88,52.83,52.87,148325.0,51.3638,51.4026,51.354,51.3929,148325.0
2023-08-31 09:30:00,52.94,53.0,52.89,53.0,93420.0,51.461,51.5193,51.4124,51.5193,93420.0
2023-08-31 09:35:00,53.01,53.08,52.99,52.99,23735.0,51.529,51.597,51.5096,51.5096,23735.0
2023-08-31 09:40:00,52.97,52.99,52.94,52.96,75955.0,51.4901,51.5096,51.461,51.4804,75955.0
2023-08-31 09:45:00,52.99,53.01,52.9,53.0,62895.0,51.5096,51.529,51.4221,51.5193,62895.0
2023-08-31 09:50:00,53.04,53.1,53.04,53.1,38775.0,51.5582,51.6165,51.5582,51.6165,38775.0
2023-08-31 09:55:00,53.1,53.12,53.08,53.12,16815.0,51.6165,51.6359,51.597,51.6359,16815.0
2023-08-31 10:00:00,53.12,53.13,53.1,53.12,19215.0,51.6359,51.6457,51.6165,51.6359,19215.0
2023-08-31 10:05:00,53.13,53.13,53.08,53.08,9915.0,51.6457,51.6457,51.597,51.597,9915.0
2023-08-31 10:10:00,53.08,53.15,53.07,53.15,10555.0,51.597,51.6651,51.5873,51.6651,10555.0
2023-08-31 10:15:00,53.13,53.13,53.1,53.1,5490.0,51.6457,51.6457,51.6165,51.6165,5490.0
2023-08-31 10:20:00,53.08,53.11,53.07,53.1,16595.0,51.597,51.6262,51.5873,51.6165,16595.0
2023-08-31 10:25:00,53.1,53.13,53.09,53.13,7705.0,51.6165,51.6457,51.6068,51.6457,7705.0
2023-08-31 10:30:00,53.12,53.13,53.1,53.13,12700.0,51.6359,51.6457,51.6165,51.6457,12700.0
2023-08-31 10:35:00,53.13,53.15,53.12,53.12,16390.0,51.6457,51.6651,51.6359,51.6359,16390.0
2023-08-31 10:40:00,53.11,53.11,53.07,53.09,105575.0,51.6262,51.6262,51.5873,51.6068,105575.0
2023-08-31 10:45:00,53.08,53.11,53.08,53.11,12470.0,51.597,51.6262,51.597,51.6262,12470.0
2023-08-31 10:50:00,53.12,53.12,53.05,53.11,25680.0,51.6359,51.6359,51.5679,51.6262,25680.0
2023-08-31 10:55:00,53.11,53.13,53.09,53.12,33815.0,51.6262,51.6457,51.6068,51.6359,33815.0
2023-08-31 11:00:00,53.12,53.12,53.09,53.09,9830.0,51.6359,51.6359,51.6068,51.6068,9830.0
2023-08-31 11:05:00,53.07,53.1,53.05,53.1,14355.0,51.5873,51.6165,51.5679,51.6165,14355.0
2023-08-31 11:10:00,53.12,53.15,53.12,53.14,28090.0,51.6359,51.6651,51.6359,51.6554,28090.0
2023-08-31 11:15:00,53.14,53.14,53.12,53.13,13590.0,51.6554,51.6554,51.6359,51.6457,13590.0
2023-08-31 11:20:00,53.11,53.11,53.09,53.11,9045.0,51.6262,51.6262,51.6068,51.6262,9045.0
2023-08-31 11:25:00,53.12,53.16,53.12,53.16,8870.0,51.6359,51.6748,51.6359,51.6748,8870.0
2023-08-31 11:30:00,53.15,53.16,53.08,53.08,18645.0,51.6651,51.6748,51.597,51.597,18645.0
2023-08-31 11:35:00,53.06,53.1,53.06,53.1,15855.0,51.5776,51.6165,51.5776,51.6165,15855.0
2023-08-31 11:40:00,53.11,53.12,53.1,53.1,19890.0,51.6262,51.6359,51.6165,51.6165,19890.0
2023-08-31 11:45:00,53.07,53.09,53.07,53.09,20420.0,51.5873,51.6068,51.5873,51.6068,20420.0
2023-08-31 11:50:00,53.06,53.07,53.05,53.07,28860.0,51.5776,51.5873,51.5679,51.5873,28860.0
2023-08-31 11:55:00,53.07,53.07,53.04,53.07,29765.0,51.5873,51.5873,51.5582,51.5873,29765.0
2023-08-31 12:00:00,53.06,53.07,53.04,53.05,22915.0,51.5776,51.5873,51.5582,51.5679,22915.0
2023-08-31 12:05:00,53.05,53.1,53.05,53.1,41055.0,51.5679,51.6165,51.5679,51.6165,41055.0
2023-08-31 12:10:00,53.11,53.11,53.09,53.09,36845.0,51.6262,51.6262,51.6068,51.6068,36845.0
2023-08-31 12:15:00,53.08,53.09,53.03,53.05,14180.0,51.597,51.6068,51.5484,51.5679,14180.0
2023-08-31 12:20:00,53.04,53.05,52.98,53.0,24805.0,51.5582,51.5679,51.4998,51.5193,24805.0
2023-08-31 12:25:00,53.0,53.03,53.0,53.03,19090.0,51.5193,51.5484,51.5193,51.5484,19090.0
2023-08-31 12:30:00,53.01,53.02,52.98,52.98,6565.0,51.529,51.5387,51.4998,51.4998,6565.0
2023-08-31 12:35:00,52.99,53.0,52.97,52.99,19420.0,51.5096,51.5193,51.4901,51.5096,19420.0
2023-08-31 12:40:00,52.98,52.99,52.96,52.96,3370.0,51.4998,51.5096,51.4804,51.4804,3370.0
2023-08-31 12:45:00,52.94,52.95,52.91,52.91,19280.0,51.461,51.4707,51.4318,51.4318,19280.0
2023-08-31 12:50:00,52.92,52.94,52.91,52.94,12785.0,51.4415,51.461,51.4318,51.461,12785.0
2023-08-31 12:55:00,52.95,52.98,52.95,52.97,20990.0,51.4707,51.4998,51.4707,51.4901,20990.0
2023-08-31 13:00:00,52.98,52.99,52.95,52.96,31240.0,51.4998,51.5096,51.4707,51.4804,31240.0
2023-08-31 13:05:00,52.96,53.01,52.95,53.01,13490.0,51.4804,51.529,51.4707,51.529,13490.0
2023-08-31 13:10:00,53.01,53.02,53.0,53.02,20785.0,51.529,51.5387,51.5193,51.5387,20785.0
2023-08-31 13:15:00,53.02,53.04,53.02,53.04,20885.0,51.5387,51.5582,51.5387,51.5582,20885.0
2023-08-31 13:20:00,53.04,53.05,53.02,53.05,19710.0,51.5582,51.5679,51.5387,51.5679,19710.0
2023-08-31 13:25:00,53.05,53.05,53.03,53.05,27280.0,51.5679,51.5679,51.5484,51.5679,27280.0
2023-08-31 13:30:00,53.06,53.07,53.05,53.06,71635.0,51.5776,51.5873,51.5679,51.5776,71635.0
2023-08-31 13:35:00,53.06,53.07,53.04,53.05,18935.0,51.5776,51.5873,51.5582,51.5679,18935.0
2023-08-31 13:40:00,53.05,53.05,53.03,53.04,37680.0,51.5679,51.5679,51.5484,51.5582,37680.0
2023-08-31 13:45:00,53.04,53.04,53.01,53.01,40260.0,51.5582,51.5582,51.529,51.529,40260.0
2023-08-31 13:50:00,53.01,53.02,52.98,52.99,17120.0,51.529,51.5387,51.4998,51.5096,17120.0
2023-08-31 13:55:00,52.99,53.01,52.99,53.01,43045.0,51.5096,51.529,51.5096,51.529,43045.0
2023-08-31 14:00:00,53.01,53.03,53.0,53.01,10300.0,51.529,51.5484,51.5193,51.529,10300.0
2023-08-31 14:05:00,53.02,53.04,53.01,53.02,134480.0,51.5387,51.5582,51.529,51.5387,134480.0
2023-08-31 14:10:00,53.01,53.03,53.0,53.03,53795.0,51.529,51.5484,51.5193,51.5484,53795.0
2023-08-31 14:15:00,53.04,53.05,53.03,53.04,42880.0,51.5582,51.5679,51.5484,51.5582,42880.0
2023-08-31 14:20:00,53.02,53.02,53.0,53.02,25035.0,51.5387,51.5387,51.5193,51.5387,25035.0
2023-08-31 14:25:00,53.03,53.03,53.0,53.01,11550.0,51.5484,51.5484,51.5193,51.529,11550.0
2023-08-31 14:30:00,53.0,53.02,52.99,53.01,21370.0,51.5193,51.5387,51.5096,51.529,21370.0
2023-08-31 14:35:00,53.01,53.01,52.96,52.96,22500.0,51.529,51.529,51.4804,51.4804,22500.0
2023-08-31 14:40:00,52.96,52.97,52.91,52.92,22450.0,51.4804,51.4901,51.4318,51.4415,22450.0
2023-08-31 14:45:00,52.92,52.94,52.91,52.92,40115.0,51.4415,51.461,51.4318,51.4415,40115.0
2023-08-31 14:50:00,52.91,52.92,52.88,52.9,25060.0,51.4318,51.4415,51.4026,51.4221,25060.0
2023-08-31 14:55:00,52.89,52.9,52.88,52.9,29475.0,51.4124,51.4221,51.4026,51.4221,29475.0
2023-08-31 15:00:00,52.89,52.93,52.89,52.93,32830.0,51.4124,51.4512,51.4124,51.4512,32830.0
2023-08-31 15:05:00,52.91,52.96,52.9,52.96,41055.0,51.4318,51.4804,51.4221,51.4804,41055.0
2023-08-31 15:10:00,52.96,52.97,52.96,52.97,36160.0,51.4804,51.4901,51.4804,51.4901,36160.0
2023-08-31 15:15:00,52.97,52.98,52.96,52.98,41800.0,51.4901,51.4998,51.4804,51.4998,41800.0
2023-08-31 15:20:00,52.98,52.99,52.95,52.96,29980.0,51.4998,51.5096,51.4707,51.4804,29980.0
2023-08-31 15:25:00,52.96,52.97,52.95,52.96,29800.0,51.4804,51.4901,51.4707,51.4804,29800.0
2023-08-31 15:30:00,52.96,52.99,52.96,52.96,39095.0,51.4804,51.5096,51.4804,51.4804,39095.0
2023-08-31 15:35:00,52.96,52.96,52.94,52.96,49830.0,51.4804,51.4804,51.461,51.4804,49830.0
2023-08-31 15:40:00,52.96,52.97,52.95,52.96,55595.0,51.4804,51.4901,51.4707,51.4804,55595.0
2023-08-31 15:45:00,52.95,52.97,52.94,52.95,35005.0,51.4707,51.4901,51.461,51.4707,35005.0
2023-08-31 15:50:00,52.94,52.95,52.9,52.9,95275.0,51.461,51.4707,51.4221,51.4221,95275.0
2023-08-31 15:55:00,52.9,52.92,52.86,52.86,419905.0,51.4221,51.4415,51.3832,51.3832,419905.0
2023-09-01 09:30:00,53.22,53.47,53.2,53.46,136165.0,51.7331,51.9762,51.7137,51.9664,136165.0
2023-09-01 09:35:00,53.47,53.47,53.31,53.35,26665.0,51.9762,51.9762,51.8206,51.8595,26665.0
2023-09-01 09:40:00,53.35,53.37,53.26,53.37,51420.0,51.8595,51.8789,51.772,51.8789,51420.0
2023-09-01 09:45:00,53.35,53.36,53.16,53.19,35965.0,51.8595,51.8692,51.6748,51.704,35965.0
2023-09-01 09:50:00,53.18,53.22,53.14,53.19,60555.0,51.6943,51.7331,51.6554,51.704,60555.0
2023-09-01 09:55:00,53.2,53.29,53.2,53.29,87450.0,51.7137,51.8012,51.7137,51.8012,87450.0
2023-09-01 10:00:00,53.27,53.37,53.15,53.37,178335.0,51.7817,51.8789,51.6651,51.8789,178335.0
2023-09-01 10:05:00,53.4,53.4,53.32,53.37,130555.0,51.9081,51.9081,51.8303,51.8789,130555.0
2023-09-01 10:10:00,53.38,53.45,53.38,53.41,59905.0,51.8887,51.9567,51.8887,51.9178,59905.0
2023-09-01 10:15:00,53.4,53.46,53.4,53.46,9535.0,51.9081,51.9664,51.9081,51.9664,9535.0
2023-09-01 10:20:00,53.45,53.48,53.39,53.42,51365.0,51.9567,51.9859,51.8984,51.9275,51365.0
2023-09-01 10:25:00,53.42,53.48,53.4,53.48,23170.0,51.9275,51.9859,51.9081,51.9859,23170.0
2023-09-01 10:30:00,53.47,53.47,53.37,53.38,45840.0,51.9762,51.9762,51.8789,51.8887,45840.0
2023-09-01 10:35:00,53.37,53.44,53.37,53.4,147160.0,51.8789,51.947,51.8789,51.9081,147160.0
2023-09-01 10:40:00,53.4,53.41,53.38,53.41,26675.0,51.9081,51.9178,51.8887,51.9178,26675.0
2023-09-01 10:45:00,53.4,53.43,53.36,53.37,83195.0,51.9081,51.9373,51.8692,51.8789,83195.0
2023-09-01 10:50:00,53.36,53.38,53.34,53.34,30135.0,51.8692,51.8887,51.8498,51.8498,30135.0
2023-09-01 10:55:00,53.35,53.36,53.3,53.35,45505.0,51.8595,51.8692,51.8109,51.8595,45505.0
2023-09-01 11:00:00,53.35,53.38,53.33,53.38,102785.0,51.8595,51.8887,51.8401,51.8887,102785.0
2023-09-01 11:05:00,53.37,53.38,53.33,53.33,24385.0,51.8789,51.8887,51.8401,51.8401,24385.0
2023-09-01 11:10:00,53.35,53.39,53.35,53.39,21105.0,51.8595,51.8984,51.8595,51.8984,21105.0
2023-09-01 11:15:00,53.39,53.44,53.39,53.44,49650.0,51.8984,51.947,51.8984,51.947,49650.0
2023-09-01 11:20:00,53.44,53.49,53.41,53.48,38820.0,51.947,51.9956,51.9178,51.9859,38820.0
2023-09-01 11:25:00,53.49,53.49,53.43,53.45,15450.0,51.9956,51.9956,51.9373,51.9567,15450.0
2023-09-01 11:30:00,53.45,53.46,53.39,53.42,46240.0,51.9567,51.9664,51.8984,51.9275,46240.0
2023-09-01 11:35:00,53.41,53.42,53.36,53.37,54305.0,51.9178,51.9275,51.8692,51.8789,54305.0
2023-09-01 11:40:00,53.37,53.37,53.33,53.33,40510.0,51.8789,51.8789,51.8401,51.8401,40510.0
2023-09-01 11:45:00,53.33,53.33,53.27,53.28,48200.0,51.8401,51.8401,51.7817,51.7915,48200.0
2023-09-01 11:50:00,53.27,53.3,53.27,53.3,14210.0,51.7817,51.8109,51.7817,51.8109,14210.0
2023-09-01 11:55:00,53.3,53.3,53.27,53.27,11730.0,51.8109,51.8109,51.7817,51.7817,11730.0
2023-09-01 12:00:00,53.27,53.27,53.24,53.25,26700.0,51.7817,51.7817,51.7526,51.7623,26700.0
2023-09-01 12:05:00,53.27,53.29,53.25,53.29,44585.0,51.7817,51.8012,51.7623,51.8012,44585.0
2023-09-01 12:10:00,53.3,53.32,53.3,53.3,18060.0,51.8109,51.8303,51.8109,51.8109,18060.0
2023-09-01 12:15:00,53.31,53.33,53.3,53.32,29015.0,51.8206,51.8401,51.8109,51.8303,29015.0
2023-09-01 12:20:00,53.33,53.34,53.32,53.34,9865.0,51.8401,51.8498,51.8303,51.8498,9865.0
2023-09-01 12:25:00,53.34,53.37,53.34,53.36,18340.0,51.8498,51.8789,51.8498,51.8692,18340.0
2023-09-01 12:30:00,53.36,53.39,53.36,53.39,14355.0,51.8692,51.8984,51.8692,51.8984,14355.0
2023-09-01 12:35:00,53.39,53.39,53.35,53.35,44165.0,51.8984,51.8984,51.8595,51.8595,44165.0
2023-09-01 12:40:00,53.35,53.36,53.32,53.33,20795.0,51.8595,51.8692,51.8303,51.8401,20795.0
2023-09-01 12:45:00,53.34,53.37,53.34,53.37,14700.0,51.8498,51.8789,51.8498,51.8789,14700.0
2023-09-01 12:50:00,53.38,53.41,53.37,53.38,72770.0,51.8887,51.9178,51.8789,51.8887,72770.0
2023-09-01 12:55:00,53.38,53.39,53.37,53.38,34070.0,51.8887,51.8984,51.8789,51.8887,34070.0
2023-09-01 13:00:00,53.38,53.39,53.36,53.37,49195.0,51.8887,51.8984,51.8692,51.8789,49195.0
2023-09-01 13:05:00,53.37,53.39,53.34,53.35,94675.0,51.8789,51.8984,51.8498,51.8595,94675.0
2023-09-01 13:10:00,53.35,53.36,53.34,53.36,126220.0,51.8595,51.8692,51.8498,51.8692,126220.0
2023-09-01 13:15:00,53.37,53.38,53.36,53.37,248090.0,51.8789,51.8887,51.8692,51.8789,248090.0
2023-09-01 13:20:00,53.37,53.39,53.36,53.36,60710.0,51.8789,51.8984,51.8692,51.8692,60710.0
2023-09-01 13:25:00,53.35,53.36,53.35,53.35,15040.0,51.8595,51.8692,51.8595,51.8595,15040.0
2023-09-01 13:30:00,53.35,53.37,53.35,53.36,13770.0,51.8595,51.8789,51.8595,51.8692,13770.0
2023-09-01 13:35:00,53.37,53.38,53.36,53.37,79540.0,51.8789,51.8887,51.8692,51.8789,79540.0
2023-09-01 13:40:00,53.37,53.38,53.34,53.34,33725.0,51.8789,51.8887,51.8498,51.8498,33725.0
2023-09-01 13:45:00,53.35,53.36,53.34,53.36,40170.0,51.8595,51.8692,51.8498,51.8692,40170.0
2023-09-01 13:50:00,53.35,53.36,53.34,53.36,36725.0,51.8595,51.8692,51.8498,51.8692,36725.0
2023-09-01 13:55:00,53.35,53.39,53.35,53.39,17405.0,51.8595,51.8984,51.8595,51.8984,17405.0
2023-09-01 14:00:00,53.39,53.39,53.37,53.39,10225.0,51.8984,51.8984,51.8789,51.8984,10225.0
2023-09-01 14:05:00,53.4,53.4,53.38,53.38,44300.0,51.9081,51.9081,51.8887,51.8887,44300.0
2023-09-01 14:10:00,53.4,53.4,53.38,53.39,21850.0,51.9081,51.9081,51.8887,51.8984,21850.0
2023-09-01 14:15:00,53.39,53.39,53.38,53.38,21355.0,51.8984,51.8984,51.8887,51.8887,21355.0
2023-09-01 14:20:00,53.38,53.38,53.33,53.33,44805.0,51.8887,51.8887,51.8401,51.8401,44805.0
2023-09-01 14:25:00,53.34,53.34,53.29,53.32,114895.0,51.8498,51.8498,51.8012,51.8303,114895.0
2023-09-01 14:30:00,53.31,53.31,53.29,53.3,11430.0,51.8206,51.8206,51.8012,51.8109,11430.0
2023-09-01 14:35:00,53.29,53.29,53.27,53.28,10650.0,51.8012,51.8012,51.7817,51.7915,10650.0
2023-09-01 14:40:00,53.29,53.31,53.29,53.3,55645.0,51.8012,51.8206,51.8012,51.8109,55645.0
2023-09-01 14:45:00,53.31,53.32,53.3,53.3,21920.0,51.8206,51.8303,51.8109,51.8109,21920.0
2023-09-01 14:50:00,53.3,53.33,53.3,53.31,13415.0,51.8109,51.8401,51.8109,51.8206,13415.0
2023-09-01 14:55:00,53.32,53.35,53.31,53.35,18385.0,51.8303,51.8595,51.8206,51.8595,18385.0
2023-09-01 15:00:00,53.35,53.37,53.35,53.36,15890.0,51.8595,51.8789,51.8595,51.8692,15890.0
2023-09-01 15:05:00,53.36,53.38,53.35,53.38,30295.0,51.8692,51.8887,51.8595,51.8887,30295.0
2023-09-01 15:10:00,53.38,53.39,53.36,53.38,19360.0,51.8887,51.8984,51.8692,51.8887,19360.0
2023-09-01 15:15:00,53.37,53.37,53.35,53.37,48250.0,51.8789,51.8789,51.8595,51.8789,48250.0
2023-09-01 15:20:00,53.37,53.4,53.37,53.39,175245.0,51.8789,51.9081,51.8789,51.8984,175245.0
2023-09-01 15:25:00,53.39,53.39,53.38,53.39,41500.0,51.8984,51.8984,51.8887,51.8984,41500.0
2023-09-01 15:30:00,53.39,53.42,53.38,53.42,58465.0,51.8984,51.9275,51.8887,51.9275,58465.0
2023-09-01 15:35:00,53.41,53.41,53.38,53.4,50915.0,51.9178,51.9178,51.8887,51.9081,50915.0
2023-09-01 15:40:00,53.4,53.41,53.37,53.37,47765.0,51.9081,51.9178,51.8789,51.8789,47765.0
2023-09-01 15:45:00,53.37,53.38,53.33,53.35,35555.0,51.8789,51.8887,51.8401,51.8595,35555.0
2023-09-01 15:50:00,53.34,53.35,53.32,53.35,36245.0,51.8498,51.8595,51.8303,51.8595,36245.0
2023-09-01 15:55:00,53.36,53.4,53.36,53.37,205470.0,51.8692,51.9081,51.8692,51.8789,205470.0
2023-09-05 09:30:00,52.95,53.08,52.88,52.9,221555.0,51.4707,51.597,51.4026,51.4221,221555.0
2023-09-05 09:35:00,52.86,52.87,52.56,52.57,98505.0,51.3832,51.3929,51.0916,51.1013,98505.0
2023-09-05 09:40:00,52.55,52.57,52.46,52.49,95455.0,51.0819,51.1013,50.9944,51.0235,95455.0
2023-09-05 09:45:00,52.5,52.51,52.36,52.36,122650.0,51.0333,51.043,50.8972,50.8972,122650.0
2023-09-05 09:50:00,52.36,52.36,52.25,52.35,470520.0,50.8972,50.8972,50.7902,50.8874,470520.0
2023-09-05 09:55:00,52.34,52.39,52.33,52.34,180800.0,50.8777,50.9263,50.868,50.8777,180800.0
2023-09-05 10:00:00,52.34,52.37,52.33,52.34,133270.0,50.8777,50.9069,50.868,50.8777,133270.0
2023-09-05 10:05:00,52.35,52.42,52.34,52.39,87065.0,50.8874,50.9555,50.8777,50.9263,87065.0
2023-09-05 10:10:00,52.4,52.47,52.39,52.41,113820.0,50.936,51.0041,50.9263,50.9458,113820.0
2023-09-05 10:15:00,52.41,52.42,52.35,52.37,59700.0,50.9458,50.9555,50.8874,50.9069,59700.0
2023-09-05 10:20:00,52.37,52.41,52.37,52.4,63310.0,50.9069,50.9458,50.9069,50.936,63310.0
2023-09-05 10:25:00,52.4,52.41,52.34,52.36,71225.0,50.936,50.9458,50.8777,50.8972,71225.0
2023-09-05 10:30:00,52.36,52.41,52.32,52.32,80085.0,50.8972,50.9458,50.8583,50.8583,80085.0
2023-09-05 10:35:00,52.32,52.35,52.27,52.35,70945.0,50.8583,50.8874,50.8097,50.8874,70945.0
2023-09-05 10:40:00,52.34,52.4,52.34,52.4,86200.0,50.8777,50.936,50.8777,50.936,86200.0
2023-09-05 10:45:00,52.42,52.44,52.36,52.43,71585.0,50.9555,50.9749,50.8972,50.9652,71585.0
2023-09-05 10:50:00,52.43,52.45,52.39,52.41,38065.0,50.9652,50.9846,50.9263,50.9458,38065.0
2023-09-05 10:55:00,52.39,52.48,52.39,52.48,27310.0,50.9263,51.0138,50.9263,51.0138,27310.0
2023-09-05 11:00:00,52.49,52.59,52.49,52.59,40730.0,51.0235,51.1207,51.0235,51.1207,40730.0
2023-09-05 11:05:00,52.59,52.62,52.58,52.6,27945.0,51.1207,51.1499,51.111,51.1305,27945.0
2023-09-05 11:10:00,52.59,52.62,52.58,52.6,28015.0,51.1207,51.1499,51.111,51.1305,28015.0
2023-09-05 11:15:00,52.61,52.63,52.59,52.59,54620.0,51.1402,51.1596,51.1207,51.1207,54620.0
2023-09-05 11:20:00,52.58,52.59,52.56,52.56,53330.0,51.111,51.1207,51.0916,51.0916,53330.0
2023-09-05 11:25:00,52.56,52.56,52.52,52.52,51020.0,51.0916,51.0916,51.0527,51.0527,51020.0
2023-09-05 11:30:00,52.53,52.54,52.5,52.51,54385.0,51.0624,51.0721,51.0333,51.043,54385.0
2023-09-05 11:35:00,52.52,52.52,52.44,52.47,54000.0,51.0527,51.0527,50.9749,51.0041,54000.0
2023-09-05 11:40:00,52.49,52.49,52.46,52.46,54405.0,51.0235,51.0235,50.9944,50.9944,54405.0
2023-09-05 11:45:00,52.46,52.48,52.45,52.47,92345.0,50.9944,51.0138,50.9846,51.0041,92345.0
2023-09-05 11:50:00,52.47,52.48,52.43,52.43,48135.0,51.0041,51.0138,50.9652,50.9652,48135.0
2023-09-05 11:55:00,52.43,52.46,52.42,52.44,40660.0,50.9652,50.9944,50.9555,50.9749,40660.0
2023-09-05 12:00:00,52.45,52.47,52.43,52.43,45550.0,50.9846,51.0041,50.9652,50.9652,45550.0
2023-09-05 12:05:00,52.44,52.45,52.42,52.43,27180.0,50.9749,50.9846,50.9555,50.9652,27180.0
2023-09-05 12:10:00,52.43,52.48,52.43,52.48,108610.0,50.9652,51.0138,50.9652,51.0138,108610.0
2023-09-05 12:15:00,52.46,52.47,52.44,52.45,22680.0,50.9944,51.0041,50.9749,50.9846,22680.0
2023-09-05 12:20:00,52.45,52.48,52.44,52.48,21985.0,50.9846,51.0138,50.9749,51.0138,21985.0
2023-09-05 12:25:00,52.47,52.48,52.46,52.48,36830.0,51.0041,51.0138,50.9944,51.0138,36830.0
2023-09-05 12:30:00,52.47,52.5,52.47,52.47,25655.0,51.0041,51.0333,51.0041,51.0041,25655.0
2023-09-05 12:35:00,52.46,52.47,52.45,52.46,21555.0,50.9944,51.0041,50.9846,50.9944,21555.0
2023-09-05 12:40:00,52.47,52.47,52.45,52.46,28035.0,51.0041,51.0041,50.9846,50.9944,28035.0
2023-09-05 12:45:00,52.47,52.48,52.44,52.45,34175.0,51.0041,51.0138,50.9749,50.9846,34175.0
2023-09-05 12:50:00,52.44,52.44,52.43,52.43,45965.0,50.9749,50.9749,50.9652,50.9652,45965.0
2023-09-05 12:55:00,52.43,52.43,52.39,52.4,45590.0,50.9652,50.9652,50.9263,50.936,45590.0
2023-09-05 13:00:00,52.4,52.4,52.35,52.35,58635.0,50.936,50.936,50.8874,50.8874,58635.0
2023-09-05 13:05:00,52.35,52.35,52.32,52.32,168155.0,50.8874,50.8874,50.8583,50.8583,168155.0
2023-09-05 13:10:00,52.3,52.31,52.29,52.3,22675.0,50.8388,50.8486,50.8291,50.8388,22675.0
2023-09-05 13:15:00,52.29,52.31,52.28,52.29,152625.0,50.8291,50.8486,50.8194,50.8291,152625.0
2023-09-05 13:20:00,52.29,52.3,52.26,52.3,54840.0,50.8291,50.8388,50.8,50.8388,54840.0
2023-09-05 13:25:00,52.31,52.31,52.28,52.3,50755.0,50.8486,50.8486,50.8194,50.8388,50755.0
2023-09-05 13:30:00,52.3,52.37,52.3,52.34,71845.0,50.8388,50.9069,50.8388,50.8777,71845.0
2023-09-05 13:35:00,52.34,52.37,52.34,52.37,47835.0,50.8777,50.9069,50.8777,50.9069,47835.0
2023-09-05 13:40:00,52.36,52.37,52.34,52.34,40700.0,50.8972,50.9069,50.8777,50.8777,40700.0
2023-09-05 13:45:00,52.35,52.35,52.33,52.34,51975.0,50.8874,50.8874,50.868,50.8777,51975.0
2023-09-05 13:50:00,52.34,52.34,52.33,52.34,40585.0,50.8777,50.8777,50.868,50.8777,40585.0
2023-09-05 13:55:00,52.34,52.35,52.32,52.34,52465.0,50.8777,50.8874,50.8583,50.8777,52465.0
2023-09-05 14:00:00,52.35,52.35,52.32,52.32,38890.0,50.8874,50.8874,50.8583,50.8583,38890.0
2023-09-05 14:05:00,52.32,52.32,52.28,52.29,47455.0,50.8583,50.8583,50.8194,50.8291,47455.0
2023-09-05 14:10:00,52.28,52.31,52.27,52.31,42360.0,50.8194,50.8486,50.8097,50.8486,42360.0
2023-09-05 14:15:00,52.32,52.36,52.31,52.36,89295.0,50.8583,50.8972,50.8486,50.8972,89295.0
2023-09-05 14:20:00,52.36,52.36,52.32,52.33,73690.0,50.8972,50.8972,50.8583,50.868,73690.0
2023-09-05 14:25:00,52.33,52.35,52.32,52.34,34505.0,50.868,50.8874,50.8583,50.8777,34505.0
2023-09-05 14:30:00,52.34,52.34,52.32,52.33,34935.0,50.8777,50.8777,50.8583,50.868,34935.0
2023-09-05 14:35:00,52.33,52.33,52.3,52.31,27500.0,50.868,50.868,50.8388,50.8486,27500.0
2023-09-05 14:40:00,52.3,52.32,52.3,52.31,22575.0,50.8388,50.8583,50.8388,50.8486,22575.0
2023-09-05 14:45:00,52.31,52.32,52.3,52.32,75030.0,50.8486,50.8583,50.8388,50.8583,75030.0
2023-09-05 14:50:00,52.31,52.33,52.31,52.33,52915.0,50.8486,50.868,50.8486,50.868,52915.0
2023-09-05 14:55:00,52.33,52.33,52.31,52.33,48425.0,50.868,50.868,50.8486,50.868,48425.0
2023-09-05 15:00:00,52.33,52.33,52.28,52.29,239715.0,50.868,50.868,50.8194,50.8291,239715.0
2023-09-05 15:05:00,52.3,52.3,52.27,52.28,199425.0,50.8388,50.8388,50.8097,50.8194,199425.0
2023-09-05 15:10:00,52.28,52.28,52.24,52.26,80965.0,50.8194,50.8194,50.7805,50.8,80965.0
2023-09-05 15:15:00,52.26,52.27,52.24,52.26,93430.0,50.8,50.8097,50.7805,50.8,93430.0
2023-09-05 15:20:00,52.26,52.28,52.26,52.26,117265.0,50.8,50.8194,50.8,50.8,117265.0
2023-09-05 15:25:00,52.26,52.27,52.24,52.26,102375.0,50.8,50.8097,50.7805,50.8,102375.0
2023-09-05 15:30:00,52.26,52.27,52.25,52.27,120370.0,50.8,50.8097,50.7902,50.8097,120370.0
2023-09-05 15:35:00,52.27,52.31,52.26,52.31,275630.0,50.8097,50.8486,50.8,50.8486,275630.0
2023-09-05 15:40:00,52.31,52.31,52.29,52.29,70510.0,50.8486,50.8486,50.8291,50.8291,70510.0
2023-09-05 15:45:00,52.29,52.3,52.24,52.24,103740.0,50.8291,50.8388,50.7805,50.7805,103740.0
2023-09-05 15:50:00,52.25,52.25,52.2,52.2,215390.0,50.7902,50.7902,50.7416,50.7416,215390.0
2023-09-05 15:55:00,52.2,52.2,52.15,52.16,423165.0,50.7416,50.7416,50.693,50.7028,423165.0
2023-09-06 09:30:00,52.15,52.27,52.1,52.25,146270.0,50.693,50.8097,50.6444,50.7902,146270.0
2023-09-06 09:35:00,52.23,52.32,52.18,52.29,215450.0,50.7708,50.8583,50.7222,50.8291,215450.0
2023-09-06 09:40:00,52.3,52.43,52.3,52.41,87060.0,50.8388,50.9652,50.8388,50.9458,87060.0
2023-09-06 09:45:00,52.42,52.47,52.32,52.35,91960.0,50.9555,51.0041,50.8583,50.8874,91960.0
2023-09-06 09:50:00,52.34,52.39,52.3,52.31,44800.0,50.8777,50.9263,50.8388,50.8486,44800.0
2023-09-06 09:55:00,52.31,52.34,52.28,52.29,66845.0,50.8486,50.8777,50.8194,50.8291,66845.0
2023-09-06 10:00:00,52.25,52.25,52.14,52.2,116255.0,50.7902,50.7902,50.6833,50.7416,116255.0
2023-09-06 10:05:00,52.18,52.28,52.18,52.26,58265.0,50.7222,50.8194,50.7222,50.8,58265.0
2023-09-06 10:10:00,52.24,52.27,52.22,52.24,36125.0,50.7805,50.8097,50.7611,50.7805,36125.0
2023-09-06 10:15:00,52.24,52.31,52.22,52.31,52955.0,50.7805,50.8486,50.7611,50.8486,52955.0
2023-09-06 10:20:00,52.32,52.32,52.17,52.17,19015.0,50.8583,50.8583,50.7125,50.7125,19015.0
2023-09-06 10:25:00,52.16,52.2,52.14,52.15,36265.0,50.7028,50.7416,50.6833,50.693,36265.0
2023-09-06 10:30:00,52.15,52.19,52.15,52.19,26950.0,50.693,50.7319,50.693,50.7319,26950.0
2023-09-06 10:35:00,52.2,52.22,52.14,52.16,48705.0,50.7416,50.7611,50.6833,50.7028,48705.0
2023-09-06 10:40:00,52.16,52.17,52.12,52.12,31930.0,50.7028,50.7125,50.6639,50.6639,31930.0
2023-09-06 10:45:00,52.12,52.12,52.07,52.07,40360.0,50.6639,50.6639,50.6153,50.6153,40360.0
2023-09-06 10:50:00,52.08,52.09,52.02,52.06,64740.0,50.625,50.6347,50.5667,50.6055,64740.0
2023-09-06 10:55:00,52.06,52.06,52.02,52.06,22505.0,50.6055,50.6055,50.5667,50.6055,22505.0
2023-09-06 11:00:00,52.04,52.05,52.02,52.04,44065.0,50.5861,50.5958,50.5667,50.5861,44065.0
2023-09-06 11:05:00,52.05,52.05,52.0,52.0,43245.0,50.5958,50.5958,50.5472,50.5472,43245.0
2023-09-06 11:10:00,52.01,52.01,51.96,51.98,33230.0,50.5569,50.5569,50.5083,50.5278,33230.0
2023-09-06 11:15:00,51.99,52.01,51.98,51.99,47900.0,50.5375,50.5569,50.5278,50.5375,47900.0
2023-09-06 11:20:00,51.98,51.99,51.92,51.94,35605.0,50.5278,50.5375,50.4695,50.4889,35605.0
2023-09-06 11:25:00,51.94,51.98,51.93,51.96,37050.0,50.4889,50.5278,50.4792,50.5083,37050.0
2023-09-06 11:30:00,51.96,51.96,51.89,51.91,49595.0,50.5083,50.5083,50.4403,50.4597,49595.0
2023-09-06 11:35:00,51.89,51.94,51.88,51.91,33805.0,50.4403,50.4889,50.4306,50.4597,33805.0
2023-09-06 11:40:00,51.92,51.95,51.91,51.94,22885.0,50.4695,50.4986,50.4597,50.4889,22885.0
2023-09-06 11:45:00,51.93,51.94,51.91,51.91,5550.0,50.4792,50.4889,50.4597,50.4597,5550.0
2023-09-06 11:50:00,51.91,51.94,51.91,51.93,77315.0,50.4597,50.4889,50.4597,50.4792,77315.0
2023-09-06 11:55:00,51.92,51.93,51.9,51.9,41750.0,50.4695,50.4792,50.45,50.45,41750.0
2023-09-06 12:00:00,51.9,51.92,51.89,51.92,20675.0,50.45,50.4695,50.4403,50.4695,20675.0
2023-09-06 12:05:00,51.92,51.93,51.9,51.9,57585.0,50.4695,50.4792,50.45,50.45,57585.0
2023-09-06 12:10:00,51.89,51.91,51.87,51.91,41700.0,50.4403,50.4597,50.4209,50.4597,41700.0
2023-09-06 12:15:00,51.91,51.91,51.89,51.89,13815.0,50.4597,50.4597,50.4403,50.4403,13815.0
2023-09-06 12:20:00,51.9,51.9,51.88,51.89,47555.0,50.45,50.45,50.4306,50.4403,47555.0
2023-09-06 12:25:00,51.88,51.89,51.83,51.84,73645.0,50.4306,50.4403,50.382,50.3917,73645.0
2023-09-06 12:30:00,51.83,51.85,51.83,51.85,18495.0,50.382,50.4014,50.382,50.4014,18495.0
2023-09-06 12:35:00,51.85,51.85,51.83,51.84,312620.0,50.4014,50.4014,50.382,50.3917,312620.0
2023-09-06 12:40:00,51.84,51.84,51.78,51.78,25065.0,50.3917,50.3917,50.3334,50.3334,25065.0
2023-09-06 12:45:00,51.79,51.8,51.79,51.8,28235.0,50.3431,50.3528,50.3431,50.3528,28235.0
2023-09-06 12:50:00,51.8,51.81,51.78,51.78,15335.0,50.3528,50.3625,50.3334,50.3334,15335.0
2023-09-06 12:55:00,51.78,51.8,51.77,51.8,87845.0,50.3334,50.3528,50.3236,50.3528,87845.0
2023-09-06 13:00:00,51.79,51.8,51.75,51.79,115410.0,50.3431,50.3528,50.3042,50.3431,115410.0
2023-09-06 13:05:00,51.78,51.82,51.78,51.82,34440.0,50.3334,50.3722,50.3334,50.3722,34440.0
2023-09-06 13:10:00,51.82,51.85,51.82,51.85,57080.0,50.3722,50.4014,50.3722,50.4014,57080.0
2023-09-06 13:15:00,51.84,51.92,51.84,51.9,71895.0,50.3917,50.4695,50.3917,50.45,71895.0
2023-09-06 13:20:00,51.91,51.91,51.87,51.88,34335.0,50.4597,50.4597,50.4209,50.4306,34335.0
2023-09-06 13:25:00,51.87,51.88,51.85,51.87,34720.0,50.4209,50.4306,50.4014,50.4209,34720.0
2023-09-06 13:30:00,51.87,51.89,51.86,51.88,11100.0,50.4209,50.4403,50.4111,50.4306,11100.0
2023-09-06 13:35:00,51.87,51.9,51.87,51.9,30390.0,50.4209,50.45,50.4209,50.45,30390.0
2023-09-06 13:40:00,51.89,51.9,51.86,51.89,64625.0,50.4403,50.45,50.4111,50.4403,64625.0
2023-09-06 13:45:00,51.89,51.92,51.89,51.91,23310.0,50.4403,50.4695,50.4403,50.4597,23310.0
2023-09-06 13:50:00,51.91,51.92,51.88,51.88,25915.0,50.4597,50.4695,50.4306,50.4306,25915.0
2023-09-06 13:55:00,51.89,51.92,51.89,51.9,91295.0,50.4403,50.4695,50.4403,50.45,91295.0
2023-09-06 14:00:00,51.89,51.93,51.89,51.9,37655.0,50.4403,50.4792,50.4403,50.45,37655.0
2023-09-06 14:05:00,51.91,51.94,51.9,51.94,13485.0,50.4597,50.4889,50.45,50.4889,13485.0
2023-09-06 14:10:00,51.93,51.94,51.91,51.94,34570.0,50.4792,50.4889,50.4597,50.4889,34570.0
2023-09-06 14:15:00,51.92,51.93,51.9,51.93,42435.0,50.4695,50.4792,50.45,50.4792,42435.0
2023-09-06 14:20:00,51.93,51.93,51.92,51.93,17740.0,50.4792,50.4792,50.4695,50.4792,17740.0
2023-09-06 14:25:00,51.93,51.96,51.93,51.96,35665.0,50.4792,50.5083,50.4792,50.5083,35665.0
2023-09-06 14:30:00,51.96,51.99,51.95,51.96,36755.0,50.5083,50.5375,50.4986,50.5083,36755.0
2023-09-06 14:35:00,51.96,51.98,51.96,51.97,27970.0,50.5083,50.5278,50.5083,50.5181,27970.0
2023-09-06 14:40:00,51.97,51.98,51.96,51.97,32165.0,50.5181,50.5278,50.5083,50.5181,32165.0
2023-09-06 14:45:00,51.98,51.99,51.97,51.98,27820.0,50.5278,50.5375,50.5181,50.5278,27820.0
2023-09-06 14:50:00,51.99,52.0,51.99,52.0,21355.0,50.5375,50.5472,50.5375,50.5472,21355.0
2023-09-06 14:55:00,52.0,52.0,51.96,51.97,16155.0,50.5472,50.5472,50.5083,50.5181,16155.0
2023-09-06 15:00:00,51.98,51.98,51.93,51.93,11340.0,50.5278,50.5278,50.4792,50.4792,11340.0
2023-09-06 15:05:00,51.93,51.94,51.91,51.93,39460.0,50.4792,50.4889,50.4597,50.4792,39460.0
2023-09-06 15:10:00,51.93,51.98,51.93,51.98,31690.0,50.4792,50.5278,50.4792,50.5278,31690.0
2023-09-06 15:15:00,51.98,52.02,51.98,52.0,40895.0,50.5278,50.5667,50.5278,50.5472,40895.0
2023-09-06 15:20:00,52.01,52.02,51.99,52.0,68245.0,50.5569,50.5667,50.5375,50.5472,68245.0
2023-09-06 15:25:00,52.01,52.01,51.97,51.99,72125.0,50.5569,50.5569,50.5181,50.5375,72125.0
2023-09-06 15:30:00,51.99,52.01,51.98,52.0,60590.0,50.5375,50.5569,50.5278,50.5472,60590.0
2023-09-06 15:35:00,52.0,52.03,52.0,52.02,36665.0,50.5472,50.5764,50.5472,50.5667,36665.0
2023-09-06 15:40:00,52.0,52.02,51.99,51.99,59710.0,50.5472,50.5667,50.5375,50.5375,59710.0
2023-09-06 15:45:00,52.0,52.0,51.97,52.0,47765.0,50.5472,50.5472,50.5181,50.5472,47765.0
2023-09-06 15:50:00,52.0,52.01,51.96,51.97,97345.0,50.5472,50.5569,50.5083,50.5181,97345.0
2023-09-06 15:55:00,51.98,52.02,51.97,52.01,401505.0,50.5278,50.5667,50.5181,50.5569,401505.0
2023-09-07 09:30:00,51.71,51.85,51.71,51.83,228610.0,50.2653,50.4014,50.2653,50.382,228610.0
2023-09-07 09:35:00,51.84,51.86,51.73,51.76,171660.0,50.3917,50.4111,50.2848,50.3139,171660.0
2023-09-07 09:40:00,51.76,51.76,51.69,51.7,68015.0,50.3139,50.3139,50.2459,50.2556,68015.0
2023-09-07 09:45:00,51.7,51.71,51.6,51.61,82200.0,50.2556,50.2653,50.1584,50.1681,82200.0
2023-09-07 09:50:00,51.62,51.65,51.55,51.55,165250.0,50.1778,50.207,50.1098,50.1098,165250.0
2023-09-07 09:55:00,51.55,51.56,51.49,51.5,77380.0,50.1098,50.1195,50.0515,50.0612,77380.0
2023-09-07 10:00:00,51.5,51.5,51.42,51.46,147345.0,50.0612,50.0612,49.9834,50.0223,147345.0
2023-09-07 10:05:00,51.45,51.48,51.43,51.45,23175.0,50.0126,50.0417,49.9931,50.0126,23175.0
2023-09-07 10:10:00,51.47,51.49,51.43,51.45,31775.0,50.032,50.0515,49.9931,50.0126,31775.0
2023-09-07 10:15:00,51.43,51.46,51.4,51.41,16660.0,49.9931,50.0223,49.964,49.9737,16660.0
2023-09-07 10:20:00,51.42,51.44,51.38,51.39,19860.0,49.9834,50.0029,49.9445,49.9543,19860.0
2023-09-07 10:25:00,51.39,51.42,51.37,51.4,37845.0,49.9543,49.9834,49.9348,49.964,37845.0
2023-09-07 10:30:00,51.4,51.44,51.37,51.38,25295.0,49.964,50.0029,49.9348,49.9445,25295.0
2023-09-07 10:35:00,51.37,51.45,51.37,51.44,126315.0,49.9348,50.0126,49.9348,50.0029,126315.0
2023-09-07 10:40:00,51.46,51.55,51.45,51.52,67450.0,50.0223,50.1098,50.0126,50.0806,67450.0
2023-09-07 10:45:00,51.51,51.54,51.51,51.51,38415.0,50.0709,50.1001,50.0709,50.0709,38415.0
2023-09-07 10:50:00,51.51,51.51,51.46,51.47,30335.0,50.0709,50.0709,50.0223,50.032,30335.0
2023-09-07 10:55:00,51.47,51.49,51.46,51.48,20290.0,50.032,50.0515,50.0223,50.0417,20290.0
2023-09-07 11:00:00,51.48,51.51,51.48,51.51,50030.0,50.0417,50.0709,50.0417,50.0709,50030.0
2023-09-07 11:05:00,51.51,51.52,51.48,51.5,23550.0,50.0709,50.0806,50.0417,50.0612,23550.0
2023-09-07 11:10:00,51.51,51.51,51.47,51.48,49550.0,50.0709,50.0709,50.032,50.0417,49550.0
2023-09-07 11:15:00,51.48,51.51,51.45,51.5,48560.0,50.0417,50.0709,50.0126,50.0612,48560.0
2023-09-07 11:20:00,51.5,51.53,51.48,51.51,107590.0,50.0612,50.0904,50.0417,50.0709,107590.0
2023-09-07 11:25:00,51.5,51.52,51.48,51.49,87310.0,50.0612,50.0806,50.0417,50.0515,87310.0
2023-09-07 11:30:00,51.49,51.56,51.48,51.56,99840.0,50.0515,50.1195,50.0417,50.1195,99840.0
2023-09-07 11:35:00,51.55,51.58,51.55,51.56,28865.0,50.1098,50.139,50.1098,50.1195,28865.0
2023-09-07 11:40:00,51.56,51.56,51.51,51.51,42310.0,50.1195,50.1195,50.0709,50.0709,42310.0
2023-09-07 11:45:00,51.52,51.52,51.5,51.51,29795.0,50.0806,50.0806,50.0612,50.0709,29795.0
2023-09-07 11:50:00,51.5,51.5,51.48,51.49,84345.0,50.0612,50.0612,50.0417,50.0515,84345.0
2023-09-07 11:55:00,51.49,51.5,51.48,51.48,35850.0,50.0515,50.0612,50.0417,50.0417,35850.0
2023-09-07 12:00:00,51.48,51.53,51.48,51.52,33285.0,50.0417,50.0904,50.0417,50.0806,33285.0
2023-09-07 12:05:00,51.52,51.57,51.52,51.56,23050.0,50.0806,50.1292,50.0806,50.1195,23050.0
2023-09-07 12:10:00,51.56,51.57,51.53,51.56,15820.0,50.1195,50.1292,50.0904,50.1195,15820.0
2023-09-07 12:15:00,51.57,51.6,51.57,51.59,25905.0,50.1292,50.1584,50.1292,50.1487,25905.0
2023-09-07 12:20:00,51.59,51.6,51.56,51.6,19620.0,50.1487,50.1584,50.1195,50.1584,19620.0
2023-09-07 12:25:00,51.6,51.62,51.6,51.61,15030.0,50.1584,50.1778,50.1584,50.1681,15030.0
2023-09-07 12:30:00,51.61,51.62,51.61,51.61,12540.0,50.1681,50.1778,50.1681,50.1681,12540.0
2023-09-07 12:35:00,51.62,51.62,51.6,51.61,8930.0,50.1778,50.1778,50.1584,50.1681,8930.0
2023-09-07 12:40:00,51.62,51.62,51.56,51.56,22070.0,50.1778,50.1778,50.1195,50.1195,22070.0
2023-09-07 12:45:00,51.56,51.57,51.54,51.54,10820.0,50.1195,50.1292,50.1001,50.1001,10820.0
2023-09-07 12:50:00,51.53,51.55,51.53,51.55,61450.0,50.0904,50.1098,50.0904,50.1098,61450.0
2023-09-07 12:55:00,51.55,51.56,51.54,51.55,9100.0,50.1098,50.1195,50.1001,50.1098,9100.0
2023-09-07 13:00:00,51.54,51.59,51.54,51.56,16650.0,50.1001,50.1487,50.1001,50.1195,16650.0
2023-09-07 13:05:00,51.56,51.57,51.52,51.53,36450.0,50.1195,50.1292,50.0806,50.0904,36450.0
2023-09-07 13:10:00,51.53,51.54,51.52,51.54,16435.0,50.0904,50.1001,50.0806,50.1001,16435.0
2023-09-07 13:15:00,51.54,51.6,51.53,51.59,19185.0,50.1001,50.1584,50.0904,50.1487,19185.0
2023-09-07 13:20:00,51.6,51.61,51.58,51.59,47625.0,50.1584,50.1681,50.139,50.1487,47625.0
2023-09-07 13:25:00,51.59,51.6,51.57,51.6,55780.0,50.1487,50.1584,50.1292,50.1584,55780.0
2023-09-07 13:30:00,51.6,51.61,51.57,51.57,38485.0,50.1584,50.1681,50.1292,50.1292,38485.0
2023-09-07 13:35:00,51.57,51.58,51.56,51.57,59370.0,50.1292,50.139,50.1195,50.1292,59370.0
2023-09-07 13:40:00,51.58,51.59,51.56,51.59,24460.0,50.139,50.1487,50.1195,50.1487,24460.0
2023-09-07 13:45:00,51.58,51.58,51.56,51.56,14720.0,50.139,50.139,50.1195,50.1195,14720.0
2023-09-07 13:50:00,51.56,51.58,51.56,51.58,12340.0,50.1195,50.139,50.1195,50.139,12340.0
2023-09-07 13:55:00,51.58,51.59,51.57,51.58,12015.0,50.139,50.1487,50.1292,50.139,12015.0
2023-09-07 14:00:00,51.58,51.61,51.58,51.6,72950.0,50.139,50.1681,50.139,50.1584,72950.0
2023-09-07 14:05:00,51.6,51.6,51.58,51.58,51435.0,50.1584,50.1584,50.139,50.139,51435.0
2023-09-07 14:10:00,51.59,51.6,51.57,51.57,43235.0,50.1487,50.1584,50.1292,50.1292,43235.0
2023-09-07 14:15:00,51.58,51.58,51.56,51.56,37840.0,50.139,50.139,50.1195,50.1195,37840.0
2023-09-07 14:20:00,51.55,51.55,51.54,51.54,9420.0,50.1098,50.1098,50.1001,50.1001,9420.0
2023-09-07 14:25:00,51.55,51.55,51.51,51.52,168205.0,50.1098,50.1098,50.0709,50.0806,168205.0
2023-09-07 14:30:00,51.5,51.53,51.49,51.5,15720.0,50.0612,50.0904,50.0515,50.0612,15720.0
2023-09-07 14:35:00,51.51,51.51,51.49,51.49,398080.0,50.0709,50.0709,50.0515,50.0515,398080.0
2023-09-07 14:40:00,51.5,51.53,51.5,51.52,26750.0,50.0612,50.0904,50.0612,50.0806,26750.0
2023-09-07 14:45:00,51.51,51.52,51.49,51.51,11920.0,50.0709,50.0806,50.0515,50.0709,11920.0
2023-09-07 14:50:00,51.51,51.52,51.5,51.52,24005.0,50.0709,50.0806,50.0612,50.0806,24005.0
2023-09-07 14:55:00,51.52,51.54,51.51,51.52,20325.0,50.0806,50.1001,50.0709,50.0806,20325.0
2023-09-07 15:00:00,51.52,51.53,51.49,51.49,19050.0,50.0806,50.0904,50.0515,50.0515,19050.0
2023-09-07 15:05:00,51.49,51.49,51.45,51.47,33405.0,50.0515,50.0515,50.0126,50.032,33405.0
2023-09-07 15:10:00,51.48,51.52,51.48,51.52,117075.0,50.0417,50.0806,50.0417,50.0806,117075.0
2023-09-07 15:15:00,51.53,51.53,51.52,51.53,71440.0,50.0904,50.0904,50.0806,50.0904,71440.0
2023-09-07 15:20:00,51.53,51.53,51.51,51.52,39865.0,50.0904,50.0904,50.0709,50.0806,39865.0
2023-09-07 15:25:00,51.52,51.54,51.51,51.52,33700.0,50.0806,50.1001,50.0709,50.0806,33700.0
2023-09-07 15:30:00,51.52,51.53,51.5,51.51,82750.0,50.0806,50.0904,50.0612,50.0709,82750.0
2023-09-07 15:35:00,51.5,51.52,51.48,51.5,220655.0,50.0612,50.0806,50.0417,50.0612,220655.0
2023-09-07 15:40:00,51.5,51.55,51.49,51.54,63190.0,50.0612,50.1098,50.0515,50.1001,63190.0
2023-09-07 15:45:00,51.54,51.57,51.54,51.55,36970.0,50.1001,50.1292,50.1001,50.1098,36970.0
2023-09-07 15:50:00,51.57,51.59,51.52,51.54,78245.0,50.1292,50.1487,50.0806,50.1001,78245.0
2023-09-07 15:55:00,51.53,51.56,51.51,51.53,217590.0,50.0904,50.1195,50.0709,50.0904,217590.0
2023-09-08 09:30:00,51.55,51.65,51.52,51.59,171050.0,50.1098,50.207,50.0806,50.1487,171050.0
2023-09-08 09:35:00,51.61,51.61,51.49,51.5,55900.0,50.1681,50.1681,50.0515,50.0612,55900.0
2023-09-08 09:40:00,51.5,51.56,51.44,51.45,31010.0,50.0612,50.1195,50.0029,50.0126,31010.0
2023-09-08 09:45:00,51.42,51.45,51.39,51.45,18620.0,49.9834,50.0126,49.9543,50.0126,18620.0
2023-09-08 09:50:00,51.45,51.45,51.38,51.39,61255.0,50.0126,50.0126,49.9445,49.9543,61255.0
2023-09-08 09:55:00,51.37,51.47,51.37,51.47,53630.0,49.9348,50.032,49.9348,50.032,53630.0
2023-09-08 10:00:00,51.49,51.56,51.49,51.56,59640.0,50.0515,50.1195,50.0515,50.1195,59640.0
2023-09-08 10:05:00,51.57,51.62,51.57,51.58,70045.0,50.1292,50.1778,50.1292,50.139,70045.0
2023-09-08 10:10:00,51.57,51.62,51.56,51.6,32075.0,50.1292,50.1778,50.1195,50.1584,32075.0
2023-09-08 10:15:00,51.61,51.65,51.61,51.62,45475.0,50.1681,50.207,50.1681,50.1778,45475.0
2023-09-08 10:20:00,51.63,51.65,51.6,51.63,27715.0,50.1876,50.207,50.1584,50.1876,27715.0
2023-09-08 10:25:00,51.61,51.63,51.6,51.6,13325.0,50.1681,50.1876,50.1584,50.1584,13325.0
2023-09-08 10:30:00,51.61,51.61,51.55,51.57,98410.0,50.1681,50.1681,50.1098,50.1292,98410.0
2023-09-08 10:35:00,51.58,51.61,51.58,51.59,41265.0,50.139,50.1681,50.139,50.1487,41265.0
2023-09-08 10:40:00,51.59,51.6,51.56,51.59,45395.0,50.1487,50.1584,50.1195,50.1487,45395.0
2023-09-08 10:45:00,51.58,51.61,51.58,51.61,32540.0,50.139,50.1681,50.139,50.1681,32540.0
2023-09-08 10:50:00,51.62,51.66,51.61,51.64,94560.0,50.1778,50.2167,50.1681,50.1973,94560.0
2023-09-08 10:55:00,51.63,51.65,51.6,51.6,64120.0,50.1876,50.207,50.1584,50.1584,64120.0
2023-09-08 11:00:00,51.58,51.66,51.58,51.65,45365.0,50.139,50.2167,50.139,50.207,45365.0
2023-09-08 11:05:00,51.65,51.66,51.6,51.61,51700.0,50.207,50.2167,50.1584,50.1681,51700.0
2023-09-08 11:10:00,51.6,51.69,51.6,51.68,15270.0,50.1584,50.2459,50.1584,50.2362,15270.0
2023-09-08 11:15:00,51.67,51.68,51.65,51.66,17150.0,50.2264,50.2362,50.207,50.2167,17150.0
2023-09-08 11:20:00,51.64,51.65,51.63,51.63,35490.0,50.1973,50.207,50.1876,50.1876,35490.0
2023-09-08 11:25:00,51.63,51.66,51.63,51.65,114670.0,50.1876,50.2167,50.1876,50.207,114670.0
2023-09-08 11:30:00,51.64,51.68,51.64,51.67,19785.0,50.1973,50.2362,50.1973,50.2264,19785.0
2023-09-08 11:35:00,51.68,51.68,51.66,51.67,29300.0,50.2362,50.2362,50.2167,50.2264,29300.0
2023-09-08 11:40:00,51.66,51.67,51.63,51.64,34620.0,50.2167,50.2264,50.1876,50.1973,34620.0
2023-09-08 11:45:00,51.63,51.64,51.61,51.61,29675.0,50.1876,50.1973,50.1681,50.1681,29675.0
2023-09-08 11:50:00,51.62,51.62,51.59,51.6,16220.0,50.1778,50.1778,50.1487,50.1584,16220.0
2023-09-08 11:55:00,51.61,51.62,51.59,51.59,27030.0,50.1681,50.1778,50.1487,50.1487,27030.0
2023-09-08 12:00:00,51.6,51.6,51.57,51.58,12850.0,50.1584,50.1584,50.1292,50.139,12850.0
2023-09-08 12:05:00,51.61,51.61,51.6,51.6,64295.0,50.1681,50.1681,50.1584,50.1584,64295.0
2023-09-08 12:10:00,51.61,51.63,51.6,51.63,35005.0,50.1681,50.1876,50.1584,50.1876,35005.0
2023-09-08 12:15:00,51.64,51.68,51.64,51.67,57540.0,50.1973,50.2362,50.1973,50.2264,57540.0
2023-09-08 12:20:00,51.67,51.68,51.65,51.68,23400.0,50.2264,50.2362,50.207,50.2362,23400.0
2023-09-08 12:25:00,51.68,51.68,51.63,51.64,60460.0,50.2362,50.2362,50.1876,50.1973,60460.0
2023-09-08 12:30:00,51.64,51.64,51.6,51.62,45585.0,50.1973,50.1973,50.1584,50.1778,45585.0
2023-09-08 12:35:00,51.64,51.65,51.63,51.64,10475.0,50.1973,50.207,50.1876,50.1973,10475.0
2023-09-08 12:40:00,51.64,51.66,51.63,51.66,25860.0,50.1973,50.2167,50.1876,50.2167,25860.0
2023-09-08 12:45:00,51.66,51.66,51.62,51.62,13385.0,50.2167,50.2167,50.1778,50.1778,13385.0
2023-09-08 12:50:00,51.62,51.62,51.6,51.61,54340.0,50.1778,50.1778,50.1584,50.1681,54340.0
2023-09-08 12:55:00,51.6,51.62,51.6,51.62,15360.0,50.1584,50.1778,50.1584,50.1778,15360.0
2023-09-08 13:00:00,51.62,51.62,51.58,51.6,22705.0,50.1778,50.1778,50.139,50.1584,22705.0
2023-09-08 13:05:00,51.58,51.59,51.57,51.58,41550.0,50.139,50.1487,50.1292,50.139,41550.0
2023-09-08 13:10:00,51.58,51.61,51.57,51.61,84535.0,50.139,50.1681,50.1292,50.1681,84535.0
2023-09-08 13:15:00,51.6,51.63,51.6,51.62,35590.0,50.1584,50.1876,50.1584,50.1778,35590.0
2023-09-08 13:20:00,51.63,51.64,51.61,51.61,19420.0,50.1876,50.1973,50.1681,50.1681,19420.0
2023-09-08 13:25:00,51.6,51.6,51.58,51.6,20505.0,50.1584,50.1584,50.139,50.1584,20505.0
2023-09-08 13:30:00,51.59,51.6,51.58,51.58,21560.0,50.1487,50.1584,50.139,50.139,21560.0
2023-09-08 13:35:00,51.58,51.6,51.57,51.6,27700.0,50.139,50.1584,50.1292,50.1584,27700.0
2023-09-08 13:40:00,51.59,51.61,51.59,51.59,20370.0,50.1487,50.1681,50.1487,50.1487,20370.0
2023-09-08 13:45:00,51.59,51.6,51.58,51.59,34590.0,50.1487,50.1584,50.139,50.1487,34590.0
2023-09-08 13:50:00,51.58,51.59,51.56,51.56,13140.0,50.139,50.1487,50.1195,50.1195,13140.0
2023-09-08 13:55:00,51.55,51.59,51.55,51.58,16885.0,50.1098,50.1487,50.1098,50.139,16885.0
2023-09-08 14:00:00,51.58,51.62,51.58,51.61,11775.0,50.139,50.1778,50.139,50.1681,11775.0
2023-09-08 14:05:00,51.61,51.62,51.6,51.6,41405.0,50.1681,50.1778,50.1584,50.1584,41405.0
2023-09-08 14:10:00,51.6,51.6,51.51,51.52,55805.0,50.1584,50.1584,50.0709,50.0806,55805.0
2023-09-08 14:15:00,51.51,51.52,51.51,51.51,22790.0,50.0709,50.0806,50.0709,50.0709,22790.0
2023-09-08 14:20:00,51.52,51.54,51.51,51.52,55110.0,50.0806,50.1001,50.0709,50.0806,55110.0
2023-09-08 14:25:00,51.52,51.53,51.5,51.52,34645.0,50.0806,50.0904,50.0612,50.0806,34645.0
2023-09-08 14:30:00,51.52,51.52,51.49,51.51,64165.0,50.0806,50.0806,50.0515,50.0709,64165.0
2023-09-08 14:35:00,51.51,51.53,51.48,51.48,46870.0,50.0709,50.0904,50.0417,50.0417,46870.0
2023-09-08 14:40:00,51.49,51.52,51.49,51.52,27930.0,50.0515,50.0806,50.0515,50.0806,27930.0
2023-09-08 14:45:00,51.51,51.51,51.49,51.5,33910.0,50.0709,50.0709,50.0515,50.0612,33910.0
2023-09-08 14:50:00,51.51,51.53,51.5,51.5,29945.0,50.0709,50.0904,50.0612,50.0612,29945.0
2023-09-08 14:55:00,51.51,51.51,51.5,51.51,33015.0,50.0709,50.0709,50.0612,50.0709,33015.0
2023-09-08 15:00:00,51.5,51.51,51.47,51.48,44595.0,50.0612,50.0709,50.032,50.0417,44595.0
2023-09-08 15:05:00,51.49,51.52,51.49,51.49,92255.0,50.0515,50.0806,50.0515,50.0515,92255.0
2023-09-08 15:10:00,51.49,51.5,51.48,51.49,45005.0,50.0515,50.0612,50.0417,50.0515,45005.0
2023-09-08 15:15:00,51.48,51.49,51.48,51.48,56820.0,50.0417,50.0515,50.0417,50.0417,56820.0
2023-09-08 15:20:00,51.48,51.48,51.46,51.48,67135.0,50.0417,50.0417,50.0223,50.0417,67135.0
2023-09-08 15:25:00,51.48,51.49,51.46,51.47,39010.0,50.0417,50.0515,50.0223,50.032,39010.0
2023-09-08 15:30:00,51.47,51.5,51.46,51.49,96090.0,50.032,50.0612,50.0223,50.0515,96090.0
2023-09-08 15:35:00,51.48,51.49,51.45,51.46,56260.0,50.0417,50.0515,50.0126,50.0223,56260.0
2023-09-08 15:40:00,51.46,51.48,51.46,51.48,70785.0,50.0223,50.0417,50.0223,50.0417,70785.0
2023-09-08 15:45:00,51.48,51.48,51.45,51.46,32530.0,50.0417,50.0417,50.0126,50.0223,32530.0
2023-09-08 15:50:00,51.46,51.47,51.43,51.44,112250.0,50.0223,50.032,49.9931,50.0029,112250.0
2023-09-08 15:55:00,51.44,51.5,51.44,51.48,306785.0,50.0029,50.0612,50.0029,50.0417,306785.0
2023-09-11 09:30:00,51.8,51.88,51.76,51.78,203335.0,50.3528,50.4306,50.3139,50.3334,203335.0
2023-09-11 09:35:00,51.79,51.89,51.79,51.89,87525.0,50.3431,50.4403,50.3431,50.4403,87525.0
2023-09-11 09:40:00,51.9,51.9,51.75,51.75,65470.0,50.45,50.45,50.3042,50.3042,65470.0
2023-09-11 09:45:00,51.78,51.78,51.69,51.71,77090.0,50.3334,50.3334,50.2459,50.2653,77090.0
2023-09-11 09:50:00,51.72,51.72,51.65,51.67,100035.0,50.275,50.275,50.207,50.2264,100035.0
2023-09-11 09:55:00,51.68,51.68,51.59,51.61,101340.0,50.2362,50.2362,50.1487,50.1681,101340.0
2023-09-11 10:00:00,51.6,51.61,51.56,51.57,66145.0,50.1584,50.1681,50.1195,50.1292,66145.0
2023-09-11 10:05:00,51.55,51.61,51.55,51.59,21935.0,50.1098,50.1681,50.1098,50.1487,21935.0
2023-09-11 10:10:00,51.63,51.65,51.61,51.65,24290.0,50.1876,50.207,50.1681,50.207,24290.0
2023-09-11 10:15:00,51.65,51.71,51.65,51.71,21915.0,50.207,50.2653,50.207,50.2653,21915.0
2023-09-11 10:20:00,51.72,51.76,51.71,51.76,34585.0,50.275,50.3139,50.2653,50.3139,34585.0
2023-09-11 10:25:00,51.77,51.82,51.77,51.81,66990.0,50.3236,50.3722,50.3236,50.3625,66990.0
2023-09-11 10:30:00,51.8,51.8,51.71,51.71,85460.0,50.3528,50.3528,50.2653,50.2653,85460.0
2023-09-11 10:35:00,51.72,51.72,51.69,51.72,10870.0,50.275,50.275,50.2459,50.275,10870.0
2023-09-11 10:40:00,51.7,51.74,51.7,51.71,15300.0,50.2556,50.2945,50.2556,50.2653,15300.0
2023-09-11 10:45:00,51.71,51.72,51.7,51.7,18930.0,50.2653,50.275,50.2556,50.2556,18930.0
2023-09-11 10:50:00,51.71,51.71,51.67,51.67,16955.0,50.2653,50.2653,50.2264,50.2264,16955.0
2023-09-11 10:55:00,51.66,51.67,51.63,51.66,26500.0,50.2167,50.2264,50.1876,50.2167,26500.0
2023-09-11 11:00:00,51.64,51.64,51.58,51.6,58585.0,50.1973,50.1973,50.139,50.1584,58585.0
2023-09-11 11:05:00,51.61,51.63,51.59,51.59,14480.0,50.1681,50.1876,50.1487,50.1487,14480.0
2023-09-11 11:10:00,51.58,51.6,51.58,51.6,19920.0,50.139,50.1584,50.139,50.1584,19920.0
2023-09-11 11:15:00,51.6,51.6,51.58,51.59,65575.0,50.1584,50.1584,50.139,50.1487,65575.0
2023-09-11 11:20:00,51.57,51.59,51.56,51.58,32465.0,50.1292,50.1487,50.1195,50.139,32465.0
2023-09-11 11:25:00,51.58,51.61,51.57,51.59,52765.0,50.139,50.1681,50.1292,50.1487,52765.0
2023-09-11 11:30:00,51.58,51.58,51.54,51.54,28980.0,50.139,50.139,50.1001,50.1001,28980.0
2023-09-11 11:35:00,51.54,51.56,51.53,51.53,17120.0,50.1001,50.1195,50.0904,50.0904,17120.0
2023-09-11 11:40:00,51.54,51.54,51.48,51.5,15725.0,50.1001,50.1001,50.0417,50.0612,15725.0
2023-09-11 11:45:00,51.49,51.52,51.49,51.52,74535.0,50.0515,50.0806,50.0515,50.0806,74535.0
2023-09-11 11:50:00,51.52,51.54,51.5,51.53,44820.0,50.0806,50.1001,50.0612,50.0904,44820.0
2023-09-11 11:55:00,51.54,51.54,51.51,51.53,28495.0,50.1001,50.1001,50.0709,50.0904,28495.0
2023-09-11 12:00:00,51.53,51.55,51.52,51.54,54795.0,50.0904,50.1098,50.0806,50.1001,54795.0
2023-09-11 12:05:00,51.54,51.61,51.53,51.58,87420.0,50.1001,50.1681,50.0904,50.139,87420.0
2023-09-11 12:10:00,51.58,51.59,51.57,51.58,24400.0,50.139,50.1487,50.1292,50.139,24400.0
2023-09-11 12:15:00,51.57,51.6,51.57,51.57,39570.0,50.1292,50.1584,50.1292,50.1292,39570.0
2023-09-11 12:20:00,51.57,51.6,51.56,51.59,9150.0,50.1292,50.1584,50.1195,50.1487,9150.0
2023-09-11 12:25:00,51.6,51.62,51.59,51.61,80780.0,50.1584,50.1778,50.1487,50.1681,80780.0
2023-09-11 12:30:00,51.61,51.63,51.6,51.62,75840.0,50.1681,50.1876,50.1584,50.1778,75840.0
2023-09-11 12:35:00,51.62,51.62,51.6,51.6,30595.0,50.1778,50.1778,50.1584,50.1584,30595.0
2023-09-11 12:40:00,51.6,51.6,51.59,51.59,18275.0,50.1584,50.1584,50.1487,50.1487,18275.0
2023-09-11 12:45:00,51.59,51.61,51.59,51.6,20580.0,50.1487,50.1681,50.1487,50.1584,20580.0
2023-09-11 12:50:00,51.59,51.6,51.58,51.6,15165.0,50.1487,50.1584,50.139,50.1584,15165.0
2023-09-11 12:55:00,51.59,51.61,51.59,51.61,7025.0,50.1487,50.1681,50.1487,50.1681,7025.0
2023-09-11 13:00:00,51.6,51.6,51.58,51.6,9375.0,50.1584,50.1584,50.139,50.1584,9375.0
2023-09-11 13:05:00,51.59,51.61,51.58,51.6,17720.0,50.1487,50.1681,50.139,50.1584,17720.0
2023-09-11 13:10:00,51.61,51.61,51.59,51.6,17990.0,50.1681,50.1681,50.1487,50.1584,17990.0
2023-09-11 13:15:00,51.6,51.62,51.6,51.62,17955.0,50.1584,50.1778,50.1584,50.1778,17955.0
2023-09-11 13:20:00,51.63,51.66,51.62,51.65,67150.0,50.1876,50.2167,50.1778,50.207,67150.0
2023-09-11 13:25:00,51.65,51.66,51.64,51.66,58015.0,50.207,50.2167,50.1973,50.2167,58015.0
2023-09-11 13:30:00,51.67,51.67,51.65,51.67,61865.0,50.2264,50.2264,50.207,50.2264,61865.0
2023-09-11 13:35:00,51.68,51.69,51.67,51.68,20160.0,50.2362,50.2459,50.2264,50.2362,20160.0
2023-09-11 13:40:00,51.68,51.68,51.64,51.64,33645.0,50.2362,50.2362,50.1973,50.1973,33645.0
2023-09-11 13:45:00,51.64,51.65,51.63,51.63,76425.0,50.1973,50.207,50.1876,50.1876,76425.0
2023-09-11 13:50:00,51.63,51.64,51.62,51.62,136025.0,50.1876,50.1973,50.1778,50.1778,136025.0
2023-09-11 13:55:00,51.62,51.63,51.6,51.63,32810.0,50.1778,50.1876,50.1584,50.1876,32810.0
2023-09-11 14:00:00,51.61,51.61,51.58,51.58,28215.0,50.1681,50.1681,50.139,50.139,28215.0
2023-09-11 14:05:00,51.57,51.58,51.56,51.57,56330.0,50.1292,50.139,50.1195,50.1292,56330.0
2023-09-11 14:10:00,51.57,51.59,51.57,51.58,16610.0,50.1292,50.1487,50.1292,50.139,16610.0
2023-09-11 14:15:00,51.58,51.58,51.57,51.58,9510.0,50.139,50.139,50.1292,50.139,9510.0
2023-09-11 14:20:00,51.58,51.58,51.55,51.56,40275.0,50.139,50.139,50.1098,50.1195,40275.0
2023-09-11 14:25:00,51.56,51.57,51.54,51.57,27730.0,50.1195,50.1292,50.1001,50.1292,27730.0
2023-09-11 14:30:00,51.56,51.57,51.56,51.57,26400.0,50.1195,50.1292,50.1195,50.1292,26400.0
2023-09-11 14:35:00,51.57,51.58,51.56,51.56,17300.0,50.1292,50.139,50.1195,50.1195,17300.0
2023-09-11 14:40:00,51.56,51.56,51.55,51.56,100625.0,50.1195,50.1195,50.1098,50.1195,100625.0
2023-09-11 14:45:00,51.56,51.58,51.56,51.58,53365.0,50.1195,50.139,50.1195,50.139,53365.0
2023-09-11 14:50:00,51.58,51.58,51.56,51.57,18065.0,50.139,50.139,50.1195,50.1292,18065.0
2023-09-11 14:55:00,51.57,51.57,51.55,51.55,18015.0,50.1292,50.1292,50.1098,50.1098,18015.0
2023-09-11 15:00:00,51.56,51.57,51.55,51.56,30225.0,50.1195,50.1292,50.1098,50.1195,30225.0
2023-09-11 15:05:00,51.56,51.58,51.56,51.57,51585.0,50.1195,50.139,50.1195,50.1292,51585.0
2023-09-11 15:10:00,51.57,51.57,51.53,51.54,23980.0,50.1292,50.1292,50.0904,50.1001,23980.0
2023-09-11 15:15:00,51.54,51.54,51.52,51.52,64020.0,50.1001,50.1001,50.0806,50.0806,64020.0
2023-09-11 15:20:00,51.52,51.55,51.52,51.54,35830.0,50.0806,50.1098,50.0806,50.1001,35830.0
2023-09-11 15:25:00,51.54,51.55,51.52,51.54,52760.0,50.1001,50.1098,50.0806,50.1001,52760.0
2023-09-11 15:30:00,51.53,51.57,51.53,51.57,24950.0,50.0904,50.1292,50.0904,50.1292,24950.0
2023-09-11 15:35:00,51.56,51.57,51.55,51.56,40615.0,50.1195,50.1292,50.1098,50.1195,40615.0
2023-09-11 15:40:00,51.56,51.58,51.55,51.55,60040.0,50.1195,50.139,50.1098,50.1098,60040.0
2023-09-11 15:45:00,51.56,51.56,51.53,51.54,62600.0,50.1195,50.1195,50.0904,50.1001,62600.0
2023-09-11 15:50:00,51.5,51.53,51.5,51.51,75435.0,50.0612,50.0904,50.0612,50.0709,75435.0
2023-09-11 15:55:00,51.51,51.56,51.51,51.55,124130.0,50.0709,50.1195,50.0709,50.1098,124130.0
2023-09-12 09:30:00,51.48,51.57,51.42,51.57,247535.0,50.0417,50.1292,49.9834,50.1292,247535.0
2023-09-12 09:35:00,51.58,51.67,51.58,51.66,187290.0,50.139,50.2264,50.139,50.2167,187290.0
2023-09-12 09:40:00,51.67,51.72,51.65,51.67,101825.0,50.2264,50.275,50.207,50.2264,101825.0
2023-09-12 09:45:00,51.7,51.7,51.63,51.63,81945.0,50.2556,50.2556,50.1876,50.1876,81945.0
2023-09-12 09:50:00,51.62,51.65,51.61,51.64,57670.0,50.1778,50.207,50.1681,50.1973,57670.0
2023-09-12 09:55:00,51.64,51.67,51.62,51.66,71925.0,50.1973,50.2264,50.1778,50.2167,71925.0
2023-09-12 10:00:00,51.69,51.7,51.67,51.67,32005.0,50.2459,50.2556,50.2264,50.2264,32005.0
2023-09-12 10:05:00,51.65,51.65,51.62,51.64,27870.0,50.207,50.207,50.1778,50.1973,27870.0
2023-09-12 10:10:00,51.65,51.69,51.64,51.68,18560.0,50.207,50.2459,50.1973,50.2362,18560.0
2023-09-12 10:15:00,51.69,51.69,51.64,51.67,33905.0,50.2459,50.2459,50.1973,50.2264,33905.0
2023-09-12 10:20:00,51.65,51.66,51.63,51.63,24210.0,50.207,50.2167,50.1876,50.1876,24210.0
2023-09-12 10:25:00,51.64,51.64,51.57,51.6,44765.0,50.1973,50.1973,50.1292,50.1584,44765.0
2023-09-12 10:30:00,51.58,51.62,51.57,51.61,26250.0,50.139,50.1778,50.1292,50.1681,26250.0
2023-09-12 10:35:00,51.61,51.62,51.57,51.58,21670.0,50.1681,50.1778,50.1292,50.139,21670.0
2023-09-12 10:40:00,51.58,51.59,51.56,51.58,37425.0,50.139,50.1487,50.1195,50.139,37425.0
2023-09-12 10:45:00,51.57,51.61,51.55,51.55,32000.0,50.1292,50.1681,50.1098,50.1098,32000.0
2023-09-12 10:50:00,51.55,51.56,51.53,51.53,16515.0,50.1098,50.1195,50.0904,50.0904,16515.0
2023-09-12 10:55:00,51.53,51.55,51.51,51.51,18915.0,50.0904,50.1098,50.0709,50.0709,18915.0
2023-09-12 11:00:00,51.52,51.55,51.51,51.55,62865.0,50.0806,50.1098,50.0709,50.1098,62865.0
2023-09-12 11:05:00,51.55,51.59,51.53,51.59,44955.0,50.1098,50.1487,50.0904,50.1487,44955.0
2023-09-12 11:10:00,51.59,51.61,51.59,51.6,17750.0,50.1487,50.1681,50.1487,50.1584,17750.0
2023-09-12 11:15:00,51.61,51.63,51.59,51.61,31395.0,50.1681,50.1876,50.1487,50.1681,31395.0
2023-09-12 11:20:00,51.61,51.66,51.61,51.63,23850.0,50.1681,50.2167,50.1681,50.1876,23850.0
2023-09-12 11:25:00,51.64,51.68,51.62,51.68,27905.0,50.1973,50.2362,50.1778,50.2362,27905.0
2023-09-12 11:30:00,51.68,51.71,51.67,51.7,51385.0,50.2362,50.2653,50.2264,50.2556,51385.0
2023-09-12 11:35:00,51.7,51.72,51.7,51.71,21970.0,50.2556,50.275,50.2556,50.2653,21970.0
2023-09-12 11:40:00,51.71,51.73,51.7,51.7,107240.0,50.2653,50.2848,50.2556,50.2556,107240.0
2023-09-12 11:45:00,51.7,51.74,51.69,51.73,67605.0,50.2556,50.2945,50.2459,50.2848,67605.0
2023-09-12 11:50:00,51.73,51.73,51.71,51.72,57710.0,50.2848,50.2848,50.2653,50.275,57710.0
2023-09-12 11:55:00,51.72,51.72,51.71,51.71,63970.0,50.275,50.275,50.2653,50.2653,63970.0
2023-09-12 12:00:00,51.71,51.73,51.71,51.72,58820.0,50.2653,50.2848,50.2653,50.275,58820.0
2023-09-12 12:05:00,51.72,51.73,51.71,51.72,16135.0,50.275,50.2848,50.2653,50.275,16135.0
2023-09-12 12:10:00,51.72,51.74,51.72,51.73,30325.0,50.275,50.2945,50.275,50.2848,30325.0
2023-09-12 12:15:00,51.73,51.75,51.73,51.74,17460.0,50.2848,50.3042,50.2848,50.2945,17460.0
2023-09-12 12:20:00,51.75,51.76,51.74,51.76,38470.0,50.3042,50.3139,50.2945,50.3139,38470.0
2023-09-12 12:25:00,51.76,51.76,51.72,51.73,48850.0,50.3139,50.3139,50.275,50.2848,48850.0
2023-09-12 12:30:00,51.72,51.73,51.69,51.69,22375.0,50.275,50.2848,50.2459,50.2459,22375.0
2023-09-12 12:35:00,51.69,51.7,51.69,51.7,17560.0,50.2459,50.2556,50.2459,50.2556,17560.0
2023-09-12 12:40:00,51.71,51.73,51.71,51.73,10405.0,50.2653,50.2848,50.2653,50.2848,10405.0
2023-09-12 12:45:00,51.72,51.74,51.72,51.74,32590.0,50.275,50.2945,50.275,50.2945,32590.0
2023-09-12 12:50:00,51.74,51.75,51.71,51.72,17025.0,50.2945,50.3042,50.2653,50.275,17025.0
2023-09-12 12:55:00,51.71,51.71,51.7,51.7,26145.0,50.2653,50.2653,50.2556,50.2556,26145.0
2023-09-12 13:00:00,51.71,51.73,51.7,51.73,23070.0,50.2653,50.2848,50.2556,50.2848,23070.0
2023-09-12 13:05:00,51.73,51.74,51.71,51.72,56350.0,50.2848,50.2945,50.2653,50.275,56350.0
2023-09-12 13:10:00,51.72,51.73,51.71,51.71,40520.0,50.275,50.2848,50.2653,50.2653,40520.0
2023-09-12 13:15:00,51.71,51.74,51.71,51.73,25330.0,50.2653,50.2945,50.2653,50.2848,25330.0
2023-09-12 13:20:00,51.74,51.8,51.73,51.8,37665.0,50.2945,50.3528,50.2848,50.3528,37665.0
2023-09-12 13:25:00,51.8,51.81,51.79,51.79,56305.0,50.3528,50.3625,50.3431,50.3431,56305.0
2023-09-12 13:30:00,51.8,51.82,51.79,51.8,42105.0,50.3528,50.3722,50.3431,50.3528,42105.0
2023-09-12 13:35:00,51.8,51.81,51.77,51.77,72365.0,50.3528,50.3625,50.3236,50.3236,72365.0
2023-09-12 13:40:00,51.79,51.79,51.72,51.73,23610.0,50.3431,50.3431,50.275,50.2848,23610.0
2023-09-12 13:45:00,51.72,51.74,51.71,51.74,13075.0,50.275,50.2945,50.2653,50.2945,13075.0
2023-09-12 13:50:00,51.74,51.79,51.74,51.78,38015.0,50.2945,50.3431,50.2945,50.3334,38015.0
2023-09-12 13:55:00,51.78,51.78,51.75,51.76,41910.0,50.3334,50.3334,50.3042,50.3139,41910.0
2023-09-12 14:00:00,51.75,51.76,51.73,51.73,15245.0,50.3042,50.3139,50.2848,50.2848,15245.0
2023-09-12 14:05:00,51.73,51.74,51.72,51.73,35250.0,50.2848,50.2945,50.275,50.2848,35250.0
2023-09-12 14:10:00,51.73,51.74,51.73,51.73,23050.0,50.2848,50.2945,50.2848,50.2848,23050.0
2023-09-12 14:15:00,51.73,51.75,51.7,51.73,31990.0,50.2848,50.3042,50.2556,50.2848,31990.0
2023-09-12 14:20:00,51.72,51.73,51.7,51.7,17080.0,50.275,50.2848,50.2556,50.2556,17080.0
2023-09-12 14:25:00,51.7,51.71,51.7,51.71,25375.0,50.2556,50.2653,50.2556,50.2653,25375.0
2023-09-12 14:30:00,51.7,51.71,51.69,51.69,23090.0,50.2556,50.2653,50.2459,50.2459,23090.0
2023-09-12 14:35:00,51.69,51.7,51.68,51.69,23150.0,50.2459,50.2556,50.2362,50.2459,23150.0
2023-09-12 14:40:00,51.69,51.7,51.67,51.68,25480.0,50.2459,50.2556,50.2264,50.2362,25480.0
2023-09-12 14:45:00,51.67,51.69,51.66,51.66,20890.0,50.2264,50.2459,50.2167,50.2167,20890.0
2023-09-12 14:50:00,51.64,51.64,51.6,51.6,17635.0,50.1973,50.1973,50.1584,50.1584,17635.0
2023-09-12 14:55:00,51.6,51.63,51.59,51.61,35415.0,50.1584,50.1876,50.1487,50.1681,35415.0
2023-09-12 15:00:00,51.6,51.6,51.58,51.59,25645.0,50.1584,50.1584,50.139,50.1487,25645.0
2023-09-12 15:05:00,51.59,51.6,51.58,51.59,45690.0,50.1487,50.1584,50.139,50.1487,45690.0
2023-09-12 15:10:00,51.59,51.61,51.58,51.58,46715.0,50.1487,50.1681,50.139,50.139,46715.0
2023-09-12 15:15:00,51.57,51.58,51.55,51.56,44190.0,50.1292,50.139,50.1098,50.1195,44190.0
2023-09-12 15:20:00,51.56,51.57,51.53,51.53,36730.0,50.1195,50.1292,50.0904,50.0904,36730.0
2023-09-12 15:25:00,51.52,51.54,51.52,51.54,56205.0,50.0806,50.1001,50.0806,50.1001,56205.0
2023-09-12 15:30:00,51.54,51.55,51.52,51.54,49065.0,50.1001,50.1098,50.0806,50.1001,49065.0
2023-09-12 15:35:00,51.54,51.55,51.52,51.53,38520.0,50.1001,50.1098,50.0806,50.0904,38520.0
2023-09-12 15:40:00,51.54,51.55,51.53,51.53,16600.0,50.1001,50.1098,50.0904,50.0904,16600.0
2023-09-12 15:45:00,51.53,51.54,51.51,51.51,27580.0,50.0904,50.1001,50.0709,50.0709,27580.0
2023-09-12 15:50:00,51.53,51.57,51.53,51.57,40050.0,50.0904,50.1292,50.0904,50.1292,40050.0
2023-09-12 15:55:00,51.57,51.58,51.55,51.55,252900.0,50.1292,50.139,50.1098,50.1098,252900.0
2023-09-13 09:30:00,51.59,51.64,51.54,51.62,178655.0,50.1487,50.1973,50.1001,50.1778,178655.0
2023-09-13 09:35:00,51.61,51.61,51.49,51.57,119150.0,50.1681,50.1681,50.0515,50.1292,119150.0
2023-09-13 09:40:00,51.54,51.57,51.37,51.39,119475.0,50.1001,50.1292,49.9348,49.9543,119475.0
2023-09-13 09:45:00,51.4,51.41,51.34,51.35,57925.0,49.964,49.9737,49.9057,49.9154,57925.0
2023-09-13 09:50:00,51.37,51.38,51.31,51.35,34840.0,49.9348,49.9445,49.8765,49.9154,34840.0
2023-09-13 09:55:00,51.36,51.38,51.34,51.38,13085.0,49.9251,49.9445,49.9057,49.9445,13085.0
2023-09-13 10:00:00,51.36,51.36,51.27,51.27,30780.0,49.9251,49.9251,49.8376,49.8376,30780.0
2023-09-13 10:05:00,51.27,51.28,51.23,51.28,35600.0,49.8376,49.8473,49.7987,49.8473,35600.0
2023-09-13 10:10:00,51.28,51.32,51.25,51.27,52590.0,49.8473,49.8862,49.8182,49.8376,52590.0
2023-09-13 10:15:00,51.27,51.3,51.27,51.29,50065.0,49.8376,49.8668,49.8376,49.8571,50065.0
2023-09-13 10:20:00,51.3,51.36,51.3,51.35,50865.0,49.8668,49.9251,49.8668,49.9154,50865.0
2023-09-13 10:25:00,51.36,51.38,51.34,51.38,22930.0,49.9251,49.9445,49.9057,49.9445,22930.0
2023-09-13 10:30:00,51.37,51.4,51.36,51.38,18575.0,49.9348,49.964,49.9251,49.9445,18575.0
2023-09-13 10:35:00,51.39,51.46,51.38,51.45,39910.0,49.9543,50.0223,49.9445,50.0126,39910.0
2023-09-13 10:40:00,51.46,51.48,51.44,51.44,43910.0,50.0223,50.0417,50.0029,50.0029,43910.0
2023-09-13 10:45:00,51.44,51.44,51.39,51.4,34305.0,50.0029,50.0029,49.9543,49.964,34305.0
2023-09-13 10:50:00,51.4,51.45,51.4,51.44,33255.0,49.964,50.0126,49.964,50.0029,33255.0
2023-09-13 10:55:00,51.45,51.46,51.43,51.45,69390.0,50.0126,50.0223,49.9931,50.0126,69390.0
2023-09-13 11:00:00,51.45,51.46,51.42,51.44,88990.0,50.0126,50.0223,49.9834,50.0029,88990.0
2023-09-13 11:05:00,51.45,51.46,51.44,51.45,66825.0,50.0126,50.0223,50.0029,50.0126,66825.0
2023-09-13 11:10:00,51.45,51.47,51.45,51.45,32335.0,50.0126,50.032,50.0126,50.0126,32335.0
2023-09-13 11:15:00,51.46,51.46,51.41,51.41,38050.0,50.0223,50.0223,49.9737,49.9737,38050.0
2023-09-13 11:20:00,51.4,51.43,51.39,51.42,69435.0,49.964,49.9931,49.9543,49.9834,69435.0
2023-09-13 11:25:00,51.43,51.44,51.42,51.42,59040.0,49.9931,50.0029,49.9834,49.9834,59040.0
2023-09-13 11:30:00,51.43,51.43,51.4,51.4,88445.0,49.9931,49.9931,49.964,49.964,88445.0
2023-09-13 11:35:00,51.4,51.41,51.39,51.4,83370.0,49.964,49.9737,49.9543,49.964,83370.0
2023-09-13 11:40:00,51.39,51.43,51.38,51.42,58170.0,49.9543,49.9931,49.9445,49.9834,58170.0
2023-09-13 11:45:00,51.42,51.43,51.4,51.4,69435.0,49.9834,49.9931,49.964,49.964,69435.0
2023-09-13 11:50:00,51.4,51.4,51.32,51.34,54180.0,49.964,49.964,49.8862,49.9057,54180.0
2023-09-13 11:55:00,51.35,51.39,51.32,51.38,63050.0,49.9154,49.9543,49.8862,49.9445,63050.0
2023-09-13 12:00:00,51.39,51.39,51.36,51.39,71660.0,49.9543,49.9543,49.9251,49.9543,71660.0
2023-09-13 12:05:00,51.39,51.42,51.38,51.39,88010.0,49.9543,49.9834,49.9445,49.9543,88010.0
2023-09-13 12:10:00,51.39,51.39,51.36,51.36,65865.0,49.9543,49.9543,49.9251,49.9251,65865.0
2023-09-13 12:15:00,51.35,51.4,51.35,51.39,37755.0,49.9154,49.964,49.9154,49.9543,37755.0
2023-09-13 12:20:00,51.4,51.41,51.39,51.4,40775.0,49.964,49.9737,49.9543,49.964,40775.0
2023-09-13 12:25:00,51.4,51.43,51.4,51.43,30135.0,49.964,49.9931,49.964,49.9931,30135.0
2023-09-13 12:30:00,51.43,51.45,51.4,51.42,51430.0,49.9931,50.0126,49.964,49.9834,51430.0
2023-09-13 12:35:00,51.43,51.43,51.38,51.39,40875.0,49.9931,49.9931,49.9445,49.9543,40875.0
2023-09-13 12:40:00,51.39,51.39,51.36,51.37,67140.0,49.9543,49.9543,49.9251,49.9348,67140.0
2023-09-13 12:45:00,51.36,51.41,51.36,51.39,44185.0,49.9251,49.9737,49.9251,49.9543,44185.0
2023-09-13 12:50:00,51.4,51.42,51.39,51.41,55930.0,49.964,49.9834,49.9543,49.9737,55930.0
2023-09-13 12:55:00,51.42,51.43,51.39,51.4,71540.0,49.9834,49.9931,49.9543,49.964,71540.0
2023-09-13 13:00:00,51.41,51.42,51.39,51.39,338505.0,49.9737,49.9834,49.9543,49.9543,338505.0
2023-09-13 13:05:00,51.39,51.39,51.37,51.37,38300.0,49.9543,49.9543,49.9348,49.9348,38300.0
2023-09-13 13:10:00,51.37,51.38,51.36,51.36,44855.0,49.9348,49.9445,49.9251,49.9251,44855.0
2023-09-13 13:15:00,51.36,51.38,51.36,51.37,51580.0,49.9251,49.9445,49.9251,49.9348,51580.0
2023-09-13 13:20:00,51.36,51.38,51.35,51.37,25415.0,49.9251,49.9445,49.9154,49.9348,25415.0
2023-09-13 13:25:00,51.38,51.38,51.35,51.35,29715.0,49.9445,49.9445,49.9154,49.9154,29715.0
2023-09-13 13:30:00,51.36,51.39,51.34,51.38,75645.0,49.9251,49.9543,49.9057,49.9445,75645.0
2023-09-13 13:35:00,51.37,51.38,51.35,51.36,73470.0,49.9348,49.9445,49.9154,49.9251,73470.0
2023-09-13 13:40:00,51.36,51.36,51.35,51.35,30910.0,49.9251,49.9251,49.9154,49.9154,30910.0
2023-09-13 13:45:00,51.35,51.36,51.34,51.35,27285.0,49.9154,49.9251,49.9057,49.9154,27285.0
2023-09-13 13:50:00,51.35,51.35,51.34,51.34,103570.0,49.9154,49.9154,49.9057,49.9057,103570.0
2023-09-13 13:55:00,51.34,51.34,51.32,51.33,49320.0,49.9057,49.9057,49.8862,49.8959,49320.0
2023-09-13 14:00:00,51.33,51.33,51.29,51.29,56020.0,49.8959,49.8959,49.8571,49.8571,56020.0
2023-09-13 14:05:00,51.28,51.28,51.25,51.26,35080.0,49.8473,49.8473,49.8182,49.8279,35080.0
2023-09-13 14:10:00,51.26,51.29,51.26,51.27,39885.0,49.8279,49.8571,49.8279,49.8376,39885.0
2023-09-13 14:15:00,51.25,51.25,51.22,51.23,44660.0,49.8182,49.8182,49.789,49.7987,44660.0
2023-09-13 14:20:00,51.23,51.23,51.2,51.23,61925.0,49.7987,49.7987,49.7696,49.7987,61925.0
2023-09-13 14:25:00,51.23,51.24,51.22,51.23,49050.0,49.7987,49.8085,49.789,49.7987,49050.0
2023-09-13 14:30:00,51.23,51.24,51.21,51.22,36060.0,49.7987,49.8085,49.7793,49.789,36060.0
2023-09-13 14:35:00,51.21,51.25,51.21,51.24,313835.0,49.7793,49.8182,49.7793,49.8085,313835.0
2023-09-13 14:40:00,51.25,51.26,51.23,51.23,44855.0,49.8182,49.8279,49.7987,49.7987,44855.0
2023-09-13 14:45:00,51.23,51.24,51.21,51.21,42585.0,49.7987,49.8085,49.7793,49.7793,42585.0
2023-09-13 14:50:00,51.21,51.21,51.12,51.13,61595.0,49.7793,49.7793,49.6918,49.7015,61595.0
2023-09-13 14:55:00,51.12,51.16,51.09,51.14,44140.0,49.6918,49.7307,49.6626,49.7112,44140.0
2023-09-13 15:00:00,51.15,51.15,51.1,51.1,57545.0,49.721,49.721,49.6724,49.6724,57545.0
2023-09-13 15:05:00,51.08,51.11,51.08,51.09,73895.0,49.6529,49.6821,49.6529,49.6626,73895.0
2023-09-13 15:10:00,51.09,51.12,51.06,51.07,75760.0,49.6626,49.6918,49.6335,49.6432,75760.0
2023-09-13 15:15:00,51.06,51.14,51.06,51.13,52405.0,49.6335,49.7112,49.6335,49.7015,52405.0
2023-09-13 15:20:00,51.13,51.14,51.12,51.14,64825.0,49.7015,49.7112,49.6918,49.7112,64825.0
2023-09-13 15:25:00,51.14,51.17,51.14,51.17,66800.0,49.7112,49.7404,49.7112,49.7404,66800.0
2023-09-13 15:30:00,51.17,51.22,51.17,51.21,86035.0,49.7404,49.789,49.7404,49.7793,86035.0
2023-09-13 15:35:00,51.21,51.24,51.2,51.23,108470.0,49.7793,49.8085,49.7696,49.7987,108470.0
2023-09-13 15:40:00,51.23,51.26,51.23,51.24,62595.0,49.7987,49.8279,49.7987,49.8085,62595.0
2023-09-13 15:45:00,51.24,51.27,51.24,51.25,53805.0,49.8085,49.8376,49.8085,49.8182,53805.0
2023-09-13 15:50:00,51.25,51.25,51.2,51.23,111730.0,49.8182,49.8182,49.7696,49.7987,111730.0
2023-09-13 15:55:00,51.22,51.3,51.22,51.29,337365.0,49.789,49.8668,49.789,49.8571,337365.0
2023-09-14 09:30:00,51.67,51.9,51.65,51.83,413660.0,50.2264,50.45,50.207,50.382,413660.0
2023-09-14 09:35:00,51.83,51.96,51.83,51.87,279530.0,50.382,50.5083,50.382,50.4209,279530.0
2023-09-14 09:40:00,51.88,51.88,51.71,51.73,157340.0,50.4306,50.4306,50.2653,50.2848,157340.0
2023-09-14 09:45:00,51.74,51.74,51.65,51.67,95855.0,50.2945,50.2945,50.207,50.2264,95855.0
2023-09-14 09:50:00,51.68,51.76,51.68,51.72,132680.0,50.2362,50.3139,50.2362,50.275,132680.0
2023-09-14 09:55:00,51.71,51.8,51.68,51.79,93300.0,50.2653,50.3528,50.2362,50.3431,93300.0
2023-09-14 10:00:00,51.81,51.83,51.64,51.66,114800.0,50.3625,50.382,50.1973,50.2167,114800.0
2023-09-14 10:05:00,51.65,51.69,51.6,51.62,142860.0,50.207,50.2459,50.1584,50.1778,142860.0
2023-09-14 10:10:00,51.61,51.63,51.57,51.59,44690.0,50.1681,50.1876,50.1292,50.1487,44690.0
2023-09-14 10:15:00,51.6,51.63,51.57,51.58,166920.0,50.1584,50.1876,50.1292,50.139,166920.0
2023-09-14 10:20:00,51.58,51.64,51.58,51.63,33400.0,50.139,50.1973,50.139,50.1876,33400.0
2023-09-14 10:25:00,51.62,51.64,51.57,51.64,46780.0,50.1778,50.1973,50.1292,50.1973,46780.0
2023-09-14 10:30:00,51.64,51.68,51.62,51.68,53520.0,50.1973,50.2362,50.1778,50.2362,53520.0
2023-09-14 10:35:00,51.68,51.73,51.68,51.69,88415.0,50.2362,50.2848,50.2362,50.2459,88415.0
2023-09-14 10:40:00,51.68,51.71,51.68,51.7,58155.0,50.2362,50.2653,50.2362,50.2556,58155.0
2023-09-14 10:45:00,51.7,51.76,51.7,51.75,139730.0,50.2556,50.3139,50.2556,50.3042,139730.0
2023-09-14 10:50:00,51.76,51.8,51.76,51.78,118480.0,50.3139,50.3528,50.3139,50.3334,118480.0
2023-09-14 10:55:00,51.79,51.84,51.79,51.82,81085.0,50.3431,50.3917,50.3431,50.3722,81085.0
2023-09-14 11:00:00,51.82,51.86,51.82,51.85,141575.0,50.3722,50.4111,50.3722,50.4014,141575.0
2023-09-14 11:05:00,51.85,51.86,51.79,51.8,49755.0,50.4014,50.4111,50.3431,50.3528,49755.0
2023-09-14 11:10:00,51.8,51.82,51.78,51.79,48760.0,50.3528,50.3722,50.3334,50.3431,48760.0
2023-09-14 11:15:00,51.78,51.78,51.72,51.74,153150.0,50.3334,50.3334,50.275,50.2945,153150.0
2023-09-14 11:20:00,51.74,51.75,51.71,51.73,36675.0,50.2945,50.3042,50.2653,50.2848,36675.0
2023-09-14 11:25:00,51.73,51.73,51.68,51.69,29550.0,50.2848,50.2848,50.2362,50.2459,29550.0
2023-09-14 11:30:00,51.7,51.71,51.67,51.68,111025.0,50.2556,50.2653,50.2264,50.2362,111025.0
2023-09-14 11:35:00,51.67,51.69,51.66,51.67,27620.0,50.2264,50.2459,50.2167,50.2264,27620.0
2023-09-14 11:40:00,51.67,51.69,51.64,51.68,64545.0,50.2264,50.2459,50.1973,50.2362,64545.0
2023-09-14 11:45:00,51.68,51.69,51.66,51.69,84565.0,50.2362,50.2459,50.2167,50.2459,84565.0
2023-09-14 11:50:00,51.69,51.72,51.69,51.7,45905.0,50.2459,50.275,50.2459,50.2556,45905.0
2023-09-14 11:55:00,51.71,51.74,51.71,51.72,65515.0,50.2653,50.2945,50.2653,50.275,65515.0
2023-09-14 12:00:00,51.72,51.76,51.72,51.75,55925.0,50.275,50.3139,50.275,50.3042,55925.0
2023-09-14 12:05:00,51.74,51.75,51.73,51.73,16605.0,50.2945,50.3042,50.2848,50.2848,16605.0
2023-09-14 12:10:00,51.74,51.74,51.72,51.74,24570.0,50.2945,50.2945,50.275,50.2945,24570.0
2023-09-14 12:15:00,51.74,51.78,51.74,51.77,33145.0,50.2945,50.3334,50.2945,50.3236,33145.0
2023-09-14 12:20:00,51.76,51.76,51.74,51.75,18430.0,50.3139,50.3139,50.2945,50.3042,18430.0
2023-09-14 12:25:00,51.75,51.75,51.74,51.74,35910.0,50.3042,50.3042,50.2945,50.2945,35910.0
2023-09-14 12:30:00,51.75,51.76,51.74,51.76,40310.0,50.3042,50.3139,50.2945,50.3139,40310.0
2023-09-14 12:35:00,51.75,51.76,51.73,51.75,18215.0,50.3042,50.3139,50.2848,50.3042,18215.0
2023-09-14 12:40:00,51.75,51.79,51.75,51.76,104555.0,50.3042,50.3431,50.3042,50.3139,104555.0
2023-09-14 12:45:00,51.76,51.79,51.76,51.79,15975.0,50.3139,50.3431,50.3139,50.3431,15975.0
2023-09-14 12:50:00,51.78,51.82,51.78,51.8,56760.0,50.3334,50.3722,50.3334,50.3528,56760.0
2023-09-14 12:55:00,51.8,51.83,51.8,51.83,55840.0,50.3528,50.382,50.3528,50.382,55840.0
2023-09-14 13:00:00,51.82,51.84,51.81,51.82,17455.0,50.3722,50.3917,50.3625,50.3722,17455.0
2023-09-14 13:05:00,51.81,51.82,51.81,51.82,15520.0,50.3625,50.3722,50.3625,50.3722,15520.0
2023-09-14 13:10:00,51.82,51.85,51.81,51.84,21040.0,50.3722,50.4014,50.3625,50.3917,21040.0
2023-09-14 13:15:00,51.84,51.84,51.82,51.83,22440.0,50.3917,50.3917,50.3722,50.382,22440.0
2023-09-14 13:20:00,51.82,51.84,51.82,51.82,23345.0,50.3722,50.3917,50.3722,50.3722,23345.0
2023-09-14 13:25:00,51.81,51.83,51.81,51.82,12875.0,50.3625,50.382,50.3625,50.3722,12875.0
2023-09-14 13:30:00,51.83,51.85,51.82,51.84,51025.0,50.382,50.4014,50.3722,50.3917,51025.0
2023-09-14 13:35:00,51.85,51.85,51.83,51.85,19090.0,50.4014,50.4014,50.382,50.4014,19090.0
2023-09-14 13:40:00,51.84,51.85,51.83,51.85,61005.0,50.3917,50.4014,50.382,50.4014,61005.0
2023-09-14 13:45:00,51.84,51.84,51.81,51.81,62795.0,50.3917,50.3917,50.3625,50.3625,62795.0
2023-09-14 13:50:00,51.82,51.83,51.81,51.82,57270.0,50.3722,50.382,50.3625,50.3722,57270.0
2023-09-14 13:55:00,51.81,51.81,51.79,51.8,53095.0,50.3625,50.3625,50.3431,50.3528,53095.0
2023-09-14 14:00:00,51.79,51.82,51.79,51.81,53805.0,50.3431,50.3722,50.3431,50.3625,53805.0
2023-09-14 14:05:00,51.8,51.82,51.8,51.8,54380.0,50.3528,50.3722,50.3528,50.3528,54380.0
2023-09-14 14:10:00,51.8,51.81,51.8,51.8,70750.0,50.3528,50.3625,50.3528,50.3528,70750.0
2023-09-14 14:15:00,51.81,51.82,51.8,51.81,47580.0,50.3625,50.3722,50.3528,50.3625,47580.0
2023-09-14 14:20:00,51.81,51.84,51.81,51.81,49275.0,50.3625,50.3917,50.3625,50.3625,49275.0
2023-09-14 14:25:00,51.81,51.84,51.81,51.82,33210.0,50.3625,50.3917,50.3625,50.3722,33210.0
2023-09-14 14:30:00,51.82,51.86,51.81,51.85,65555.0,50.3722,50.4111,50.3625,50.4014,65555.0
2023-09-14 14:35:00,51.85,51.87,51.85,51.86,39310.0,50.4014,50.4209,50.4014,50.4111,39310.0
2023-09-14 14:40:00,51.86,51.89,51.85,51.88,59540.0,50.4111,50.4403,50.4014,50.4306,59540.0
2023-09-14 14:45:00,51.88,51.88,51.87,51.88,56660.0,50.4306,50.4306,50.4209,50.4306,56660.0
2023-09-14 14:50:00,51.89,51.91,51.88,51.91,49010.0,50.4403,50.4597,50.4306,50.4597,49010.0
2023-09-14 14:55:00,51.91,51.92,51.9,51.91,47500.0,50.4597,50.4695,50.45,50.4597,47500.0
2023-09-14 15:00:00,51.91,51.95,51.91,51.95,91340.0,50.4597,50.4986,50.4597,50.4986,91340.0
2023-09-14 15:05:00,51.95,51.96,51.92,51.92,56045.0,50.4986,50.5083,50.4695,50.4695,56045.0
2023-09-14 15:10:00,51.92,51.93,51.91,51.92,98760.0,50.4695,50.4792,50.4597,50.4695,98760.0
2023-09-14 15:15:00,51.91,51.91,51.9,51.9,80990.0,50.4597,50.4597,50.45,50.45,80990.0
2023-09-14 15:20:00,51.89,51.9,51.89,51.89,64360.0,50.4403,50.45,50.4403,50.4403,64360.0
2023-09-14 15:25:00,51.89,51.89,51.87,51.88,262390.0,50.4403,50.4403,50.4209,50.4306,262390.0
2023-09-14 15:30:00,51.87,51.88,51.85,51.87,112545.0,50.4209,50.4306,50.4014,50.4209,112545.0
2023-09-14 15:35:00,51.87,51.89,51.87,51.87,136620.0,50.4209,50.4403,50.4209,50.4209,136620.0
2023-09-14 15:40:00,51.87,51.9,51.87,51.9,106165.0,50.4209,50.45,50.4209,50.45,106165.0
2023-09-14 15:45:00,51.89,51.9,51.85,51.87,121115.0,50.4403,50.45,50.4014,50.4209,121115.0
2023-09-14 15:50:00,51.87,51.89,51.86,51.87,249910.0,50.4209,50.4403,50.4111,50.4209,249910.0
2023-09-14 15:55:00,51.88,51.93,51.85,51.92,490885.0,50.4306,50.4792,50.4014,50.4695,490885.0
2023-09-15 09:30:00,51.72,51.76,51.56,51.65,343715.0,50.275,50.3139,50.1195,50.207,343715.0
2023-09-15 09:35:00,51.65,51.67,51.59,51.6,228645.0,50.207,50.2264,50.1487,50.1584,228645.0
2023-09-15 09:40:00,51.6,51.65,51.56,51.63,293950.0,50.1584,50.207,50.1195,50.1876,293950.0
2023-09-15 09:45:00,51.64,51.65,51.56,51.64,87960.0,50.1973,50.207,50.1195,50.1973,87960.0
2023-09-15 09:50:00,51.63,51.66,51.58,51.62,180070.0,50.1876,50.2167,50.139,50.1778,180070.0
2023-09-15 09:55:00,51.63,51.65,51.59,51.6,37335.0,50.1876,50.207,50.1487,50.1584,37335.0
2023-09-15 10:00:00,51.61,51.68,51.59,51.62,124485.0,50.1681,50.2362,50.1487,50.1778,124485.0
2023-09-15 10:05:00,51.65,51.73,51.64,51.66,151070.0,50.207,50.2848,50.1973,50.2167,151070.0
2023-09-15 10:10:00,51.66,51.69,51.59,51.6,104690.0,50.2167,50.2459,50.1487,50.1584,104690.0
2023-09-15 10:15:00,51.59,51.61,51.54,51.58,95035.0,50.1487,50.1681,50.1001,50.139,95035.0
2023-09-15 10:20:00,51.57,51.63,51.56,51.6,64320.0,50.1292,50.1876,50.1195,50.1584,64320.0
2023-09-15 10:25:00,51.59,51.6,51.54,51.57,39060.0,50.1487,50.1584,50.1001,50.1292,39060.0
2023-09-15 10:30:00,51.56,51.58,51.54,51.57,81335.0,50.1195,50.139,50.1001,50.1292,81335.0
2023-09-15 10:35:00,51.57,51.58,51.54,51.56,47110.0,50.1292,50.139,50.1001,50.1195,47110.0
2023-09-15 10:40:00,51.57,51.57,51.5,51.51,79325.0,50.1292,50.1292,50.0612,50.0709,79325.0
2023-09-15 10:45:00,51.51,51.51,51.47,51.49,124740.0,50.0709,50.0709,50.032,50.0515,124740.0
2023-09-15 10:50:00,51.49,51.49,51.41,51.42,75690.0,50.0515,50.0515,49.9737,49.9834,75690.0
2023-09-15 10:55:00,51.42,51.43,51.35,51.36,126320.0,49.9834,49.9931,49.9154,49.9251,126320.0
2023-09-15 11:00:00,51.36,51.37,51.32,51.35,70450.0,49.9251,49.9348,49.8862,49.9154,70450.0
2023-09-15 11:05:00,51.35,51.4,51.33,51.4,153710.0,49.9154,49.964,49.8959,49.964,153710.0
2023-09-15 11:10:00,51.4,51.41,51.35,51.36,44305.0,49.964,49.9737,49.9154,49.9251,44305.0
2023-09-15 11:15:00,51.36,51.38,51.34,51.38,96710.0,49.9251,49.9445,49.9057,49.9445,96710.0
2023-09-15 11:20:00,51.38,51.4,51.36,51.39,54115.0,49.9445,49.964,49.9251,49.9543,54115.0
2023-09-15 11:25:00,51.4,51.41,51.37,51.41,69525.0,49.964,49.9737,49.9348,49.9737,69525.0
2023-09-15 11:30:00,51.4,51.43,51.38,51.38,65100.0,49.964,49.9931,49.9445,49.9445,65100.0
2023-09-15 11:35:00,51.39,51.41,51.37,51.4,44115.0,49.9543,49.9737,49.9348,49.964,44115.0
2023-09-15 11:40:00,51.4,51.43,51.39,51.42,47720.0,49.964,49.9931,49.9543,49.9834,47720.0
2023-09-15 11:45:00,51.41,51.44,51.39,51.44,89010.0,49.9737,50.0029,49.9543,50.0029,89010.0
2023-09-15 11:50:00,51.44,51.44,51.39,51.41,61860.0,50.0029,50.0029,49.9543,49.9737,61860.0
2023-09-15 11:55:00,51.41,51.44,51.4,51.43,76110.0,49.9737,50.0029,49.964,49.9931,76110.0
2023-09-15 12:00:00,51.43,51.44,51.41,51.42,46850.0,49.9931,50.0029,49.9737,49.9834,46850.0
2023-09-15 12:05:00,51.43,51.45,51.42,51.44,32560.0,49.9931,50.0126,49.9834,50.0029,32560.0
2023-09-15 12:10:00,51.44,51.45,51.43,51.44,71355.0,50.0029,50.0126,49.9931,50.0029,71355.0
2023-09-15 12:15:00,51.45,51.47,51.44,51.47,78375.0,50.0126,50.032,50.0029,50.032,78375.0
2023-09-15 12:20:00,51.46,51.47,51.44,51.44,92560.0,50.0223,50.032,50.0029,50.0029,92560.0
2023-09-15 12:25:00,51.46,51.46,51.41,51.42,50590.0,50.0223,50.0223,49.9737,49.9834,50590.0
2023-09-15 12:30:00,51.41,51.43,51.4,51.42,44780.0,49.9737,49.9931,49.964,49.9834,44780.0
2023-09-15 12:35:00,51.42,51.43,51.4,51.43,65125.0,49.9834,49.9931,49.964,49.9931,65125.0
2023-09-15 12:40:00,51.43,51.43,51.41,51.42,49680.0,49.9931,49.9931,49.9737,49.9834,49680.0
2023-09-15 12:45:00,51.41,51.42,51.4,51.42,56650.0,49.9737,49.9834,49.964,49.9834,56650.0
2023-09-15 12:50:00,51.42,51.43,51.41,51.41,281015.0,49.9834,49.9931,49.9737,49.9737,281015.0
2023-09-15 12:55:00,51.4,51.4,51.38,51.39,26605.0,49.964,49.964,49.9445,49.9543,26605.0
2023-09-15 13:00:00,51.39,51.4,51.33,51.33,57190.0,49.9543,49.964,49.8959,49.8959,57190.0
2023-09-15 13:05:00,51.33,51.33,51.3,51.31,50005.0,49.8959,49.8959,49.8668,49.8765,50005.0
2023-09-15 13:10:00,51.31,51.31,51.27,51.29,75080.0,49.8765,49.8765,49.8376,49.8571,75080.0
2023-09-15 13:15:00,51.29,51.3,51.28,51.28,34200.0,49.8571,49.8668,49.8473,49.8473,34200.0
2023-09-15 13:20:00,51.28,51.29,51.25,51.26,87600.0,49.8473,49.8571,49.8182,49.8279,87600.0
2023-09-15 13:25:00,51.26,51.27,51.26,51.26,39240.0,49.8279,49.8376,49.8279,49.8279,39240.0
2023-09-15 13:30:00,51.26,51.26,51.22,51.26,104720.0,49.8279,49.8279,49.789,49.8279,104720.0
2023-09-15 13:35:00,51.26,51.32,51.26,51.32,45025.0,49.8279,49.8862,49.8279,49.8862,45025.0
2023-09-15 13:40:00,51.32,51.36,51.31,51.35,73825.0,49.8862,49.9251,49.8765,49.9154,73825.0
2023-09-15 13:45:00,51.35,51.37,51.35,51.36,55730.0,49.9154,49.9348,49.9154,49.9251,55730.0
2023-09-15 13:50:00,51.36,51.38,51.35,51.36,28750.0,49.9251,49.9445,49.9154,49.9251,28750.0
2023-09-15 13:55:00,51.36,51.37,51.35,51.36,23725.0,49.9251,49.9348,49.9154,49.9251,23725.0
2023-09-15 14:00:00,51.35,51.35,51.33,51.35,44595.0,49.9154,49.9154,49.8959,49.9154,44595.0
2023-09-15 14:05:00,51.35,51.35,51.33,51.33,45100.0,49.9154,49.9154,49.8959,49.8959,45100.0
2023-09-15 14:10:00,51.32,51.35,51.32,51.32,69425.0,49.8862,49.9154,49.8862,49.8862,69425.0
2023-09-15 14:15:00,51.32,51.34,51.32,51.33,94125.0,49.8862,49.9057,49.8862,49.8959,94125.0
2023-09-15 14:20:00,51.33,51.33,51.31,51.32,32790.0,49.8959,49.8959,49.8765,49.8862,32790.0
2023-09-15 14:25:00,51.31,51.32,51.3,51.32,48350.0,49.8765,49.8862,49.8668,49.8862,48350.0
2023-09-15 14:30:00,51.31,51.33,51.31,51.33,73745.0,49.8765,49.8959,49.8765,49.8959,73745.0
2023-09-15 14:35:00,51.33,51.37,51.33,51.35,64445.0,49.8959,49.9348,49.8959,49.9154,64445.0
2023-09-15 14:40:00,51.36,51.37,51.35,51.37,56760.0,49.9251,49.9348,49.9154,49.9348,56760.0
2023-09-15 14:45:00,51.37,51.39,51.37,51.39,71750.0,49.9348,49.9543,49.9348,49.9543,71750.0
2023-09-15 14:50:00,51.38,51.39,51.34,51.35,78885.0,49.9445,49.9543,49.9057,49.9154,78885.0
2023-09-15 14:55:00,51.36,51.38,51.36,51.38,38710.0,49.9251,49.9445,49.9251,49.9445,38710.0
2023-09-15 15:00:00,51.37,51.37,51.33,51.34,47410.0,49.9348,49.9348,49.8959,49.9057,47410.0
2023-09-15 15:05:00,51.34,51.35,51.32,51.34,39555.0,49.9057,49.9154,49.8862,49.9057,39555.0
2023-09-15 15:10:00,51.35,51.36,51.35,51.36,59840.0,49.9154,49.9251,49.9154,49.9251,59840.0
2023-09-15 15:15:00,51.36,51.38,51.35,51.37,54245.0,49.9251,49.9445,49.9154,49.9348,54245.0
2023-09-15 15:20:00,51.37,51.37,51.35,51.35,93390.0,49.9348,49.9348,49.9154,49.9154,93390.0
2023-09-15 15:25:00,51.34,51.36,51.33,51.35,52380.0,49.9057,49.9251,49.8959,49.9154,52380.0
2023-09-15 15:30:00,51.35,51.36,51.31,51.31,101305.0,49.9154,49.9251,49.8765,49.8765,101305.0
2023-09-15 15:35:00,51.32,51.33,51.26,51.27,128800.0,49.8862,49.8959,49.8279,49.8376,128800.0
2023-09-15 15:40:00,51.27,51.28,51.25,51.25,130305.0,49.8376,49.8473,49.8182,49.8182,130305.0
2023-09-15 15:45:00,51.25,51.27,51.24,51.26,166400.0,49.8182,49.8376,49.8085,49.8279,166400.0
2023-09-15 15:50:00,51.27,51.34,51.27,51.32,336205.0,49.8376,49.9057,49.8376,49.8862,336205.0
2023-09-15 15:55:00,51.33,51.39,51.33,51.38,767400.0,49.8959,49.9543,49.8959,49.9445,767400.0
2023-09-18 09:30:00,51.42,51.42,51.29,51.39,165200.0,49.9834,49.9834,49.8571,49.9543,165200.0
2023-09-18 09:35:00,51.37,51.44,51.33,51.38,54255.0,49.9348,50.0029,49.8959,49.9445,54255.0
2023-09-18 09:40:00,51.39,51.43,51.2,51.25,128335.0,49.9543,49.9931,49.7696,49.8182,128335.0
2023-09-18 09:45:00,51.24,51.3,51.23,51.24,83590.0,49.8085,49.8668,49.7987,49.8085,83590.0
2023-09-18 09:50:00,51.23,51.33,51.21,51.29,192965.0,49.7987,49.8959,49.7793,49.8571,192965.0
2023-09-18 09:55:00,51.28,51.32,51.25,51.32,20570.0,49.8473,49.8862,49.8182,49.8862,20570.0
2023-09-18 10:00:00,51.32,51.44,51.32,51.39,76335.0,49.8862,50.0029,49.8862,49.9543,76335.0
2023-09-18 10:05:00,51.39,51.42,51.33,51.4,217625.0,49.9543,49.9834,49.8959,49.964,217625.0
2023-09-18 10:10:00,51.41,51.45,51.38,51.4,78375.0,49.9737,50.0126,49.9445,49.964,78375.0
2023-09-18 10:15:00,51.4,51.43,51.39,51.42,41705.0,49.964,49.9931,49.9543,49.9834,41705.0
2023-09-18 10:20:00,51.45,51.45,51.42,51.43,41555.0,50.0126,50.0126,49.9834,49.9931,41555.0
2023-09-18 10:25:00,51.44,51.46,51.41,51.42,82325.0,50.0029,50.0223,49.9737,49.9834,82325.0
2023-09-18 10:30:00,51.42,51.5,51.42,51.48,61005.0,49.9834,50.0612,49.9834,50.0417,61005.0
2023-09-18 10:35:00,51.5,51.54,51.43,51.43,47395.0,50.0612,50.1001,49.9931,49.9931,47395.0
2023-09-18 10:40:00,51.43,51.45,51.42,51.45,25580.0,49.9931,50.0126,49.9834,50.0126,25580.0
2023-09-18 10:45:00,51.46,51.47,51.43,51.45,48695.0,50.0223,50.032,49.9931,50.0126,48695.0
2023-09-18 10:50:00,51.44,51.47,51.44,51.47,31905.0,50.0029,50.032,50.0029,50.032,31905.0
2023-09-18 10:55:00,51.46,51.5,51.46,51.47,62275.0,50.0223,50.0612,50.0223,50.032,62275.0
2023-09-18 11:00:00,51.48,51.5,51.47,51.48,29865.0,50.0417,50.0612,50.032,50.0417,29865.0
2023-09-18 11:05:00,51.49,51.49,51.45,51.45,54980.0,50.0515,50.0515,50.0126,50.0126,54980.0
2023-09-18 11:10:00,51.46,51.47,51.42,51.43,79885.0,50.0223,50.032,49.9834,49.9931,79885.0
2023-09-18 11:15:00,51.43,51.46,51.43,51.44,30145.0,49.9931,50.0223,49.9931,50.0029,30145.0
2023-09-18 11:20:00,51.45,51.46,51.44,51.46,33510.0,50.0126,50.0223,50.0029,50.0223,33510.0
2023-09-18 11:25:00,51.46,51.46,51.44,51.46,24795.0,50.0223,50.0223,50.0029,50.0223,24795.0
2023-09-18 11:30:00,51.47,51.5,51.47,51.48,66825.0,50.032,50.0612,50.032,50.0417,66825.0
2023-09-18 11:35:00,51.48,51.48,51.46,51.48,18295.0,50.0417,50.0417,50.0223,50.0417,18295.0
2023-09-18 11:40:00,51.48,51.52,51.48,51.51,58130.0,50.0417,50.0806,50.0417,50.0709,58130.0
2023-09-18 11:45:00,51.5,51.51,51.49,51.5,34715.0,50.0612,50.0709,50.0515,50.0612,34715.0
2023-09-18 11:50:00,51.51,51.52,51.49,51.5,93290.0,50.0709,50.0806,50.0515,50.0612,93290.0
2023-09-18 11:55:00,51.5,51.51,51.49,51.51,55885.0,50.0612,50.0709,50.0515,50.0709,55885.0
2023-09-18 12:00:00,51.51,51.51,51.5,51.5,77120.0,50.0709,50.0709,50.0612,50.0612,77120.0
2023-09-18 12:05:00,51.5,51.5,51.48,51.48,48745.0,50.0612,50.0612,50.0417,50.0417,48745.0
2023-09-18 12:10:00,51.48,51.49,51.46,51.46,33610.0,50.0417,50.0515,50.0223,50.0223,33610.0
2023-09-18 12:15:00,51.45,51.47,51.44,51.45,49730.0,50.0126,50.032,50.0029,50.0126,49730.0
2023-09-18 12:20:00,51.45,51.45,51.42,51.44,24400.0,50.0126,50.0126,49.9834,50.0029,24400.0
2023-09-18 12:25:00,51.44,51.46,51.44,51.45,19035.0,50.0029,50.0223,50.0029,50.0126,19035.0
2023-09-18 12:30:00,51.45,51.49,51.45,51.47,23215.0,50.0126,50.0515,50.0126,50.032,23215.0
2023-09-18 12:35:00,51.47,51.48,51.46,51.47,12090.0,50.032,50.0417,50.0223,50.032,12090.0
2023-09-18 12:40:00,51.46,51.48,51.45,51.46,32540.0,50.0223,50.0417,50.0126,50.0223,32540.0
2023-09-18 12:45:00,51.46,51.48,51.45,51.48,19270.0,50.0223,50.0417,50.0126,50.0417,19270.0
2023-09-18 12:50:00,51.48,51.48,51.47,51.47,36820.0,50.0417,50.0417,50.032,50.032,36820.0
2023-09-18 12:55:00,51.47,51.47,51.46,51.46,26720.0,50.032,50.032,50.0223,50.0223,26720.0
2023-09-18 13:00:00,51.46,51.5,51.46,51.48,243450.0,50.0223,50.0612,50.0223,50.0417,243450.0
2023-09-18 13:05:00,51.47,51.48,51.45,51.45,62090.0,50.032,50.0417,50.0126,50.0126,62090.0
2023-09-18 13:10:00,51.45,51.46,51.44,51.46,15690.0,50.0126,50.0223,50.0029,50.0223,15690.0
2023-09-18 13:15:00,51.45,51.45,51.44,51.44,24225.0,50.0126,50.0126,50.0029,50.0029,24225.0
2023-09-18 13:20:00,51.45,51.47,51.45,51.46,33305.0,50.0126,50.032,50.0126,50.0223,33305.0
2023-09-18 13:25:00,51.47,51.48,51.45,51.46,34440.0,50.032,50.0417,50.0126,50.0223,34440.0
2023-09-18 13:30:00,51.46,51.48,51.46,51.48,16960.0,50.0223,50.0417,50.0223,50.0417,16960.0
2023-09-18 13:35:00,51.48,51.49,51.47,51.48,35805.0,50.0417,50.0515,50.032,50.0417,35805.0
2023-09-18 13:40:00,51.47,51.47,51.46,51.46,12560.0,50.032,50.032,50.0223,50.0223,12560.0
2023-09-18 13:45:00,51.47,51.47,51.46,51.46,13125.0,50.032,50.032,50.0223,50.0223,13125.0
2023-09-18 13:50:00,51.46,51.46,51.44,51.44,22320.0,50.0223,50.0223,50.0029,50.0029,22320.0
2023-09-18 13:55:00,51.44,51.45,51.43,51.43,15070.0,50.0029,50.0126,49.9931,49.9931,15070.0
2023-09-18 14:00:00,51.43,51.44,51.42,51.42,29670.0,49.9931,50.0029,49.9834,49.9834,29670.0
2023-09-18 14:05:00,51.42,51.42,51.4,51.4,26300.0,49.9834,49.9834,49.964,49.964,26300.0
2023-09-18 14:10:00,51.4,51.41,51.39,51.41,62255.0,49.964,49.9737,49.9543,49.9737,62255.0
2023-09-18 14:15:00,51.42,51.43,51.41,51.41,30765.0,49.9834,49.9931,49.9737,49.9737,30765.0
2023-09-18 14:20:00,51.41,51.42,51.41,51.41,49885.0,49.9737,49.9834,49.9737,49.9737,49885.0
2023-09-18 14:25:00,51.41,51.42,51.4,51.41,51435.0,49.9737,49.9834,49.964,49.9737,51435.0
2023-09-18 14:30:00,51.41,51.42,51.4,51.41,36610.0,49.9737,49.9834,49.964,49.9737,36610.0
2023-09-18 14:35:00,51.41,51.42,51.4,51.41,32155.0,49.9737,49.9834,49.964,49.9737,32155.0
2023-09-18 14:40:00,51.4,51.42,51.4,51.41,42085.0,49.964,49.9834,49.964,49.9737,42085.0
2023-09-18 14:45:00,51.41,51.42,51.4,51.4,48405.0,49.9737,49.9834,49.964,49.964,48405.0
2023-09-18 14:50:00,51.4,51.41,51.36,51.36,92115.0,49.964,49.9737,49.9251,49.9251,92115.0
2023-09-18 14:55:00,51.36,51.39,51.35,51.39,57880.0,49.9251,49.9543,49.9154,49.9543,57880.0
2023-09-18 15:00:00,51.39,51.4,51.38,51.4,178030.0,49.9543,49.964,49.9445,49.964,178030.0
2023-09-18 15:05:00,51.4,51.42,51.4,51.41,84495.0,49.964,49.9834,49.964,49.9737,84495.0
2023-09-18 15:10:00,51.41,51.42,51.4,51.4,54535.0,49.9737,49.9834,49.964,49.964,54535.0
2023-09-18 15:15:00,51.41,51.41,51.39,51.39,93025.0,49.9737,49.9737,49.9543,49.9543,93025.0
2023-09-18 15:20:00,51.39,51.39,51.37,51.37,63880.0,49.9543,49.9543,49.9348,49.9348,63880.0
2023-09-18 15:25:00,51.37,51.39,51.37,51.39,59285.0,49.9348,49.9543,49.9348,49.9543,59285.0
2023-09-18 15:30:00,51.39,51.39,51.36,51.37,98375.0,49.9543,49.9543,49.9251,49.9348,98375.0
2023-09-18 15:35:00,51.36,51.37,51.35,51.35,130610.0,49.9251,49.9348,49.9154,49.9154,130610.0
2023-09-18 15:40:00,51.35,51.38,51.34,51.35,106520.0,49.9154,49.9445,49.9057,49.9154,106520.0
2023-09-18 15:45:00,51.35,51.36,51.34,51.35,74135.0,49.9154,49.9251,49.9057,49.9154,74135.0
2023-09-18 15:50:00,51.34,51.35,51.31,51.32,181150.0,49.9057,49.9154,49.8765,49.8862,181150.0
2023-09-18 15:55:00,51.32,51.34,51.3,51.3,287005.0,49.8862,49.9057,49.8668,49.8668,287005.0
2023-09-19 09:30:00,51.35,51.44,51.34,51.44,244705.0,49.9154,50.0029,49.9057,50.0029,244705.0
2023-09-19 09:35:00,51.44,51.49,51.39,51.49,80900.0,50.0029,50.0515,49.9543,50.0515,80900.0
2023-09-19 09:40:00,51.51,51.52,51.36,51.37,111825.0,50.0709,50.0806,49.9251,49.9348,111825.0
2023-09-19 09:45:00,51.39,51.44,51.37,51.41,27255.0,49.9543,50.0029,49.9348,49.9737,27255.0
2023-09-19 09:50:00,51.39,51.42,51.34,51.36,21930.0,49.9543,49.9834,49.9057,49.9251,21930.0
2023-09-19 09:55:00,51.35,51.35,51.26,51.29,43745.0,49.9154,49.9154,49.8279,49.8571,43745.0
2023-09-19 10:00:00,51.29,51.32,51.23,51.23,76545.0,49.8571,49.8862,49.7987,49.7987,76545.0
2023-09-19 10:05:00,51.24,51.26,51.21,51.23,45985.0,49.8085,49.8279,49.7793,49.7987,45985.0
2023-09-19 10:10:00,51.24,51.27,51.21,51.23,23460.0,49.8085,49.8376,49.7793,49.7987,23460.0
2023-09-19 10:15:00,51.22,51.24,51.19,51.23,15845.0,49.789,49.8085,49.7599,49.7987,15845.0
2023-09-19 10:20:00,51.22,51.25,51.22,51.23,27795.0,49.789,49.8182,49.789,49.7987,27795.0
2023-09-19 10:25:00,51.23,51.26,51.22,51.26,22530.0,49.7987,49.8279,49.789,49.8279,22530.0
2023-09-19 10:30:00,51.24,51.24,51.21,51.21,17365.0,49.8085,49.8085,49.7793,49.7793,17365.0
2023-09-19 10:35:00,51.21,51.24,51.2,51.2,33090.0,49.7793,49.8085,49.7696,49.7696,33090.0
2023-09-19 10:40:00,51.21,51.24,51.19,51.23,30630.0,49.7793,49.8085,49.7599,49.7987,30630.0
2023-09-19 10:45:00,51.24,51.25,51.18,51.19,48210.0,49.8085,49.8182,49.7501,49.7599,48210.0
2023-09-19 10:50:00,51.19,51.2,51.18,51.19,95250.0,49.7599,49.7696,49.7501,49.7599,95250.0
2023-09-19 10:55:00,51.19,51.2,51.18,51.18,18685.0,49.7599,49.7696,49.7501,49.7501,18685.0
2023-09-19 11:00:00,51.19,51.21,51.17,51.2,18020.0,49.7599,49.7793,49.7404,49.7696,18020.0
2023-09-19 11:05:00,51.2,51.21,51.16,51.17,53910.0,49.7696,49.7793,49.7307,49.7404,53910.0
2023-09-19 11:10:00,51.16,51.19,51.15,51.19,21380.0,49.7307,49.7599,49.721,49.7599,21380.0
2023-09-19 11:15:00,51.18,51.18,51.15,51.17,21355.0,49.7501,49.7501,49.721,49.7404,21355.0
2023-09-19 11:20:00,51.18,51.19,51.16,51.17,65440.0,49.7501,49.7599,49.7307,49.7404,65440.0
2023-09-19 11:25:00,51.17,51.21,51.17,51.21,15925.0,49.7404,49.7793,49.7404,49.7793,15925.0
2023-09-19 11:30:00,51.21,51.22,51.19,51.21,29915.0,49.7793,49.789,49.7599,49.7793,29915.0
2023-09-19 11:35:00,51.21,51.23,51.21,51.22,12420.0,49.7793,49.7987,49.7793,49.789,12420.0
2023-09-19 11:40:00,51.21,51.21,51.18,51.19,6655.0,49.7793,49.7793,49.7501,49.7599,6655.0
2023-09-19 11:45:00,51.18,51.19,51.16,51.19,4825.0,49.7501,49.7599,49.7307,49.7599,4825.0
2023-09-19 11:50:00,51.19,51.21,51.18,51.2,51130.0,49.7599,49.7793,49.7501,49.7696,51130.0
2023-09-19 11:55:00,51.2,51.22,51.2,51.21,31030.0,49.7696,49.789,49.7696,49.7793,31030.0
2023-09-19 12:00:00,51.21,51.22,51.17,51.18,67705.0,49.7793,49.789,49.7404,49.7501,67705.0
2023-09-19 12:05:00,51.16,51.16,51.13,51.15,55835.0,49.7307,49.7307,49.7015,49.721,55835.0
2023-09-19 12:10:00,51.14,51.15,51.14,51.15,8550.0,49.7112,49.721,49.7112,49.721,8550.0
2023-09-19 12:15:00,51.16,51.16,51.13,51.15,12260.0,49.7307,49.7307,49.7015,49.721,12260.0
2023-09-19 12:20:00,51.14,51.14,51.13,51.13,10780.0,49.7112,49.7112,49.7015,49.7015,10780.0
2023-09-19 12:25:00,51.14,51.14,51.11,51.11,13420.0,49.7112,49.7112,49.6821,49.6821,13420.0
2023-09-19 12:30:00,51.1,51.1,51.09,51.1,6010.0,49.6724,49.6724,49.6626,49.6724,6010.0
2023-09-19 12:35:00,51.1,51.1,51.06,51.07,12090.0,49.6724,49.6724,49.6335,49.6432,12090.0
2023-09-19 12:40:00,51.06,51.07,51.06,51.06,8685.0,49.6335,49.6432,49.6335,49.6335,8685.0
2023-09-19 12:45:00,51.06,51.06,51.02,51.05,55220.0,49.6335,49.6335,49.5946,49.6238,55220.0
2023-09-19 12:50:00,51.06,51.06,51.03,51.06,35120.0,49.6335,49.6335,49.6043,49.6335,35120.0
2023-09-19 12:55:00,51.06,51.09,51.06,51.09,28595.0,49.6335,49.6626,49.6335,49.6626,28595.0
2023-09-19 13:00:00,51.1,51.1,51.08,51.1,11925.0,49.6724,49.6724,49.6529,49.6724,11925.0
2023-09-19 13:05:00,51.1,51.11,51.08,51.1,7480.0,49.6724,49.6821,49.6529,49.6724,7480.0
2023-09-19 13:10:00,51.11,51.11,51.09,51.11,40520.0,49.6821,49.6821,49.6626,49.6821,40520.0
2023-09-19 13:15:00,51.12,51.13,51.11,51.13,41800.0,49.6918,49.7015,49.6821,49.7015,41800.0
2023-09-19 13:20:00,51.13,51.14,51.12,51.13,10885.0,49.7015,49.7112,49.6918,49.7015,10885.0
2023-09-19 13:25:00,51.12,51.12,51.1,51.12,50350.0,49.6918,49.6918,49.6724,49.6918,50350.0
2023-09-19 13:30:00,51.13,51.15,51.13,51.14,25265.0,49.7015,49.721,49.7015,49.7112,25265.0
2023-09-19 13:35:00,51.14,51.17,51.14,51.17,18705.0,49.7112,49.7404,49.7112,49.7404,18705.0
2023-09-19 13:40:00,51.16,51.17,51.16,51.16,15795.0,49.7307,49.7404,49.7307,49.7307,15795.0
2023-09-19 13:45:00,51.17,51.23,51.17,51.23,52460.0,49.7404,49.7987,49.7404,49.7987,52460.0
2023-09-19 13:50:00,51.22,51.24,51.22,51.23,9970.0,49.789,49.8085,49.789,49.7987,9970.0
2023-09-19 13:55:00,51.23,51.23,51.21,51.22,10145.0,49.7987,49.7987,49.7793,49.789,10145.0
2023-09-19 14:00:00,51.22,51.24,51.21,51.23,11965.0,49.789,49.8085,49.7793,49.7987,11965.0
2023-09-19 14:05:00,51.23,51.24,51.22,51.22,9895.0,49.7987,49.8085,49.789,49.789,9895.0
2023-09-19 14:10:00,51.24,51.24,51.22,51.23,28475.0,49.8085,49.8085,49.789,49.7987,28475.0
2023-09-19 14:15:00,51.21,51.21,51.19,51.2,51210.0,49.7793,49.7793,49.7599,49.7696,51210.0
2023-09-19 14:20:00,51.2,51.21,51.19,51.2,28610.0,49.7696,49.7793,49.7599,49.7696,28610.0
2023-09-19 14:25:00,51.19,51.21,51.19,51.19,11900.0,49.7599,49.7793,49.7599,49.7599,11900.0
2023-09-19 14:30:00,51.19,51.23,51.19,51.22,27635.0,49.7599,49.7987,49.7599,49.789,27635.0
2023-09-19 14:35:00,51.23,51.31,51.23,51.29,164170.0,49.7987,49.8765,49.7987,49.8571,164170.0
2023-09-19 14:40:00,51.3,51.3,51.28,51.29,31960.0,49.8668,49.8668,49.8473,49.8571,31960.0
2023-09-19 14:45:00,51.3,51.3,51.26,51.26,29595.0,49.8668,49.8668,49.8279,49.8279,29595.0
2023-09-19 14:50:00,51.26,51.27,51.23,51.25,70910.0,49.8279,49.8376,49.7987,49.8182,70910.0
2023-09-19 14:55:00,51.24,51.25,51.21,51.21,21190.0,49.8085,49.8182,49.7793,49.7793,21190.0
2023-09-19 15:00:00,51.21,51.22,51.2,51.22,60720.0,49.7793,49.789,49.7696,49.789,60720.0
2023-09-19 15:05:00,51.22,51.22,51.2,51.21,24900.0,49.789,49.789,49.7696,49.7793,24900.0
2023-09-19 15:10:00,51.21,51.22,51.2,51.21,75565.0,49.7793,49.789,49.7696,49.7793,75565.0
2023-09-19 15:15:00,51.21,51.22,51.2,51.22,47030.0,49.7793,49.789,49.7696,49.789,47030.0
2023-09-19 15:20:00,51.22,51.24,51.2,51.23,269040.0,49.789,49.8085,49.7696,49.7987,269040.0
2023-09-19 15:25:00,51.23,51.27,51.23,51.27,52525.0,49.7987,49.8376,49.7987,49.8376,52525.0
2023-09-19 15:30:00,51.26,51.27,51.24,51.26,43680.0,49.8279,49.8376,49.8085,49.8279,43680.0
2023-09-19 15:35:00,51.26,51.26,51.23,51.25,38590.0,49.8279,49.8279,49.7987,49.8182,38590.0
2023-09-19 15:40:00,51.25,51.29,51.25,51.29,32110.0,49.8182,49.8571,49.8182,49.8571,32110.0
2023-09-19 15:45:00,51.3,51.32,51.28,51.3,40045.0,49.8668,49.8862,49.8473,49.8668,40045.0
2023-09-19 15:50:00,51.29,51.29,51.23,51.23,237500.0,49.8571,49.8571,49.7987,49.7987,237500.0
2023-09-19 15:55:00,51.23,51.26,51.2,51.22,433765.0,49.7987,49.8279,49.7696,49.789,433765.0
2023-09-20 09:30:00,51.4,51.54,51.4,51.52,144345.0,49.964,50.1001,49.964,50.0806,144345.0
2023-09-20 09:35:00,51.55,51.57,51.46,51.56,250535.0,50.1098,50.1292,50.0223,50.1195,250535.0
2023-09-20 09:40:00,51.56,51.58,51.52,51.57,112220.0,50.1195,50.139,50.0806,50.1292,112220.0
2023-09-20 09:45:00,51.57,51.64,51.57,51.63,114905.0,50.1292,50.1973,50.1292,50.1876,114905.0
2023-09-20 09:50:00,51.63,51.65,51.61,51.63,40345.0,50.1876,50.207,50.1681,50.1876,40345.0
2023-09-20 09:55:00,51.63,51.66,51.62,51.64,37125.0,50.1876,50.2167,50.1778,50.1973,37125.0
2023-09-20 10:00:00,51.64,51.69,51.62,51.66,77310.0,50.1973,50.2459,50.1778,50.2167,77310.0
2023-09-20 10:05:00,51.66,51.66,51.61,51.64,45975.0,50.2167,50.2167,50.1681,50.1973,45975.0
2023-09-20 10:10:00,51.63,51.64,51.55,51.55,44880.0,50.1876,50.1973,50.1098,50.1098,44880.0
2023-09-20 10:15:00,51.57,51.62,51.57,51.61,20855.0,50.1292,50.1778,50.1292,50.1681,20855.0
2023-09-20 10:20:00,51.61,51.62,51.6,51.61,17580.0,50.1681,50.1778,50.1584,50.1681,17580.0
2023-09-20 10:25:00,51.61,51.62,51.59,51.6,17100.0,50.1681,50.1778,50.1487,50.1584,17100.0
2023-09-20 10:30:00,51.6,51.62,51.58,51.6,45185.0,50.1584,50.1778,50.139,50.1584,45185.0
2023-09-20 10:35:00,51.6,51.6,51.55,51.55,46340.0,50.1584,50.1584,50.1098,50.1098,46340.0
2023-09-20 10:40:00,51.55,51.55,51.53,51.54,28345.0,50.1098,50.1098,50.0904,50.1001,28345.0
2023-09-20 10:45:00,51.53,51.55,51.52,51.52,22160.0,50.0904,50.1098,50.0806,50.0806,22160.0
2023-09-20 10:50:00,51.52,51.54,51.52,51.53,15085.0,50.0806,50.1001,50.0806,50.0904,15085.0
2023-09-20 10:55:00,51.53,51.55,51.53,51.55,26075.0,50.0904,50.1098,50.0904,50.1098,26075.0
2023-09-20 11:00:00,51.55,51.58,51.55,51.56,27270.0,50.1098,50.139,50.1098,50.1195,27270.0
2023-09-20 11:05:00,51.56,51.6,51.56,51.6,37755.0,50.1195,50.1584,50.1195,50.1584,37755.0
2023-09-20 11:10:00,51.6,51.64,51.6,51.63,29760.0,50.1584,50.1973,50.1584,50.1876,29760.0
2023-09-20 11:15:00,51.62,51.63,51.6,51.6,53085.0,50.1778,50.1876,50.1584,50.1584,53085.0
2023-09-20 11:20:00,51.6,51.6,51.58,51.59,58595.0,50.1584,50.1584,50.139,50.1487,58595.0
2023-09-20 11:25:00,51.59,51.59,51.57,51.57,51630.0,50.1487,50.1487,50.1292,50.1292,51630.0
2023-09-20 11:30:00,51.57,51.59,51.57,51.59,58030.0,50.1292,50.1487,50.1292,50.1487,58030.0
2023-09-20 11:35:00,51.59,51.6,51.56,51.56,33390.0,50.1487,50.1584,50.1195,50.1195,33390.0
2023-09-20 11:40:00,51.56,51.57,51.55,51.55,31480.0,50.1195,50.1292,50.1098,50.1098,31480.0
2023-09-20 11:45:00,51.55,51.56,51.55,51.55,35365.0,50.1098,50.1195,50.1098,50.1098,35365.0
2023-09-20 11:50:00,51.55,51.56,51.54,51.56,85465.0,50.1098,50.1195,50.1001,50.1195,85465.0
2023-09-20 11:55:00,51.55,51.56,51.55,51.56,29100.0,50.1098,50.1195,50.1098,50.1195,29100.0
2023-09-20 12:00:00,51.56,51.57,51.55,51.56,30770.0,50.1195,50.1292,50.1098,50.1195,30770.0
2023-09-20 12:05:00,51.55,51.55,51.52,51.53,49930.0,50.1098,50.1098,50.0806,50.0904,49930.0
2023-09-20 12:10:00,51.53,51.55,51.53,51.54,44060.0,50.0904,50.1098,50.0904,50.1001,44060.0
2023-09-20 12:15:00,51.55,51.56,51.54,51.56,35230.0,50.1098,50.1195,50.1001,50.1195,35230.0
2023-09-20 12:20:00,51.56,51.57,51.55,51.57,49995.0,50.1195,50.1292,50.1098,50.1292,49995.0
2023-09-20 12:25:00,51.56,51.58,51.55,51.58,71695.0,50.1195,50.139,50.1098,50.139,71695.0
2023-09-20 12:30:00,51.58,51.59,51.57,51.58,27610.0,50.139,50.1487,50.1292,50.139,27610.0
2023-09-20 12:35:00,51.58,51.59,51.57,51.58,27000.0,50.139,50.1487,50.1292,50.139,27000.0
2023-09-20 12:40:00,51.58,51.58,51.57,51.58,24165.0,50.139,50.139,50.1292,50.139,24165.0
2023-09-20 12:45:00,51.58,51.58,51.56,51.56,35215.0,50.139,50.139,50.1195,50.1195,35215.0
2023-09-20 12:50:00,51.57,51.57,51.55,51.55,14910.0,50.1292,50.1292,50.1098,50.1098,14910.0
2023-09-20 12:55:00,51.55,51.56,51.55,51.56,20310.0,50.1098,50.1195,50.1098,50.1195,20310.0
2023-09-20 13:00:00,51.55,51.55,51.54,51.54,63435.0,50.1098,50.1098,50.1001,50.1001,63435.0
2023-09-20 13:05:00,51.54,51.54,51.53,51.53,27490.0,50.1001,50.1001,50.0904,50.0904,27490.0
2023-09-20 13:10:00,51.53,51.53,51.51,51.51,23180.0,50.0904,50.0904,50.0709,50.0709,23180.0
2023-09-20 13:15:00,51.5,51.52,51.5,51.52,24270.0,50.0612,50.0806,50.0612,50.0806,24270.0
2023-09-20 13:20:00,51.52,51.53,51.52,51.52,44670.0,50.0806,50.0904,50.0806,50.0806,44670.0
2023-09-20 13:25:00,51.51,51.52,51.49,51.49,19680.0,50.0709,50.0806,50.0515,50.0515,19680.0
2023-09-20 13:30:00,51.49,51.5,51.49,51.5,26880.0,50.0515,50.0612,50.0515,50.0612,26880.0
2023-09-20 13:35:00,51.49,51.49,51.45,51.45,29110.0,50.0515,50.0515,50.0126,50.0126,29110.0
2023-09-20 13:40:00,51.44,51.45,51.43,51.45,21910.0,50.0029,50.0126,49.9931,50.0126,21910.0
2023-09-20 13:45:00,51.45,51.48,51.45,51.47,26595.0,50.0126,50.0417,50.0126,50.032,26595.0
2023-09-20 13:50:00,51.47,51.52,51.47,51.52,41955.0,50.032,50.0806,50.032,50.0806,41955.0
2023-09-20 13:55:00,51.52,51.52,51.51,51.51,25305.0,50.0806,50.0806,50.0709,50.0709,25305.0
2023-09-20 14:00:00,51.49,51.51,51.28,51.33,249675.0,50.0515,50.0709,49.8473,49.8959,249675.0
2023-09-20 14:05:00,51.35,51.41,51.3,51.34,42290.0,49.9154,49.9737,49.8668,49.9057,42290.0
2023-09-20 14:10:00,51.34,51.41,51.32,51.39,102315.0,49.9057,49.9737,49.8862,49.9543,102315.0
2023-09-20 14:15:00,51.37,51.44,51.37,51.41,61430.0,49.9348,50.0029,49.9348,49.9737,61430.0
2023-09-20 14:20:00,51.41,51.45,51.39,51.44,48370.0,49.9737,50.0126,49.9543,50.0029,48370.0
2023-09-20 14:25:00,51.42,51.45,51.42,51.42,29385.0,49.9834,50.0126,49.9834,49.9834,29385.0
2023-09-20 14:30:00,51.39,51.53,51.39,51.45,160755.0,49.9543,50.0904,49.9543,50.0126,160755.0
2023-09-20 14:35:00,51.45,51.53,51.45,51.48,76610.0,50.0126,50.0904,50.0126,50.0417,76610.0
2023-09-20 14:40:00,51.49,51.5,51.42,51.48,35035.0,50.0515,50.0612,49.9834,50.0417,35035.0
2023-09-20 14:45:00,51.46,51.47,51.37,51.38,38885.0,50.0223,50.032,49.9348,49.9445,38885.0
2023-09-20 14:50:00,51.35,51.37,51.3,51.32,67195.0,49.9154,49.9348,49.8668,49.8862,67195.0
2023-09-20 14:55:00,51.32,51.38,51.3,51.32,107375.0,49.8862,49.9445,49.8668,49.8862,107375.0
2023-09-20 15:00:00,51.31,51.36,51.29,51.32,89050.0,49.8765,49.9251,49.8571,49.8862,89050.0
2023-09-20 15:05:00,51.32,51.34,51.27,51.27,54970.0,49.8862,49.9057,49.8376,49.8376,54970.0
2023-09-20 15:10:00,51.28,51.28,51.18,51.19,61175.0,49.8473,49.8473,49.7501,49.7599,61175.0
2023-09-20 15:15:00,51.18,51.22,51.13,51.15,121910.0,49.7501,49.789,49.7015,49.721,121910.0
2023-09-20 15:20:00,51.14,51.17,51.12,51.17,79175.0,49.7112,49.7404,49.6918,49.7404,79175.0
2023-09-20 15:25:00,51.17,51.2,51.16,51.2,72765.0,49.7404,49.7696,49.7307,49.7696,72765.0
2023-09-20 15:30:00,51.2,51.21,51.07,51.09,219875.0,49.7696,49.7793,49.6432,49.6626,219875.0
2023-09-20 15:35:00,51.07,51.09,51.02,51.03,222995.0,49.6432,49.6626,49.5946,49.6043,222995.0
2023-09-20 15:40:00,51.04,51.04,50.99,51.0,206040.0,49.614,49.614,49.5654,49.5752,206040.0
2023-09-20 15:45:00,51.01,51.02,50.96,51.01,212255.0,49.5849,49.5946,49.5363,49.5849,212255.0
2023-09-20 15:50:00,51.01,51.03,50.97,50.98,258320.0,49.5849,49.6043,49.546,49.5557,258320.0
2023-09-20 15:55:00,50.97,50.99,50.91,50.93,496265.0,49.546,49.5654,49.4877,49.5071,496265.0
2023-09-21 09:30:00,50.62,50.62,50.5,50.52,271300.0,49.2058,49.2058,49.0891,49.1086,271300.0
2023-09-21 09:35:00,50.52,50.62,50.41,50.43,222490.0,49.1086,49.2058,49.0016,49.0211,222490.0
2023-09-21 09:40:00,50.4,50.44,50.33,50.34,167380.0,48.9919,49.0308,48.9239,48.9336,167380.0
2023-09-21 09:45:00,50.35,50.44,50.35,50.4,123315.0,48.9433,49.0308,48.9433,48.9919,123315.0
2023-09-21 09:50:00,50.41,50.41,50.31,50.35,55390.0,49.0016,49.0016,48.9044,48.9433,55390.0
2023-09-21 09:55:00,50.35,50.35,50.28,50.28,43885.0,48.9433,48.9433,48.8753,48.8753,43885.0
2023-09-21 10:00:00,50.29,50.33,50.26,50.26,104565.0,48.885,48.9239,48.8558,48.8558,104565.0
2023-09-21 10:05:00,50.27,50.36,50.27,50.35,286560.0,48.8656,48.953,48.8656,48.9433,286560.0
2023-09-21 10:10:00,50.37,50.39,50.35,50.39,179750.0,48.9628,48.9822,48.9433,48.9822,179750.0
2023-09-21 10:15:00,50.39,50.48,50.39,50.45,179570.0,48.9822,49.0697,48.9822,49.0405,179570.0
2023-09-21 10:20:00,50.45,50.49,50.44,50.45,85305.0,49.0405,49.0794,49.0308,49.0405,85305.0
2023-09-21 10:25:00,50.44,50.45,50.39,50.4,51635.0,49.0308,49.0405,48.9822,48.9919,51635.0
2023-09-21 10:30:00,50.38,50.39,50.36,50.36,37330.0,48.9725,48.9822,48.953,48.953,37330.0
2023-09-21 10:35:00,50.36,50.41,50.36,50.41,65235.0,48.953,49.0016,48.953,49.0016,65235.0
2023-09-21 10:40:00,50.41,50.43,50.39,50.39,33450.0,49.0016,49.0211,48.9822,48.9822,33450.0
2023-09-21 10:45:00,50.38,50.39,50.35,50.37,62735.0,48.9725,48.9822,48.9433,48.9628,62735.0
2023-09-21 10:50:00,50.37,50.37,50.31,50.31,61335.0,48.9628,48.9628,48.9044,48.9044,61335.0
2023-09-21 10:55:00,50.3,50.31,50.27,50.27,78945.0,48.8947,48.9044,48.8656,48.8656,78945.0
2023-09-21 11:00:00,50.29,50.3,50.27,50.3,46035.0,48.885,48.8947,48.8656,48.8947,46035.0
2023-09-21 11:05:00,50.32,50.33,50.28,50.29,41010.0,48.9142,48.9239,48.8753,48.885,41010.0
2023-09-21 11:10:00,50.29,50.3,50.24,50.25,88230.0,48.885,48.8947,48.8364,48.8461,88230.0
2023-09-21 11:15:00,50.25,50.26,50.23,50.24,59200.0,48.8461,48.8558,48.8267,48.8364,59200.0
2023-09-21 11:20:00,50.24,50.29,50.24,50.27,42100.0,48.8364,48.885,48.8364,48.8656,42100.0
2023-09-21 11:25:00,50.27,50.28,50.26,50.26,46580.0,48.8656,48.8753,48.8558,48.8558,46580.0
2023-09-21 11:30:00,50.26,50.38,50.26,50.37,41045.0,48.8558,48.9725,48.8558,48.9628,41045.0
2023-09-21 11:35:00,50.37,50.37,50.34,50.34,31965.0,48.9628,48.9628,48.9336,48.9336,31965.0
2023-09-21 11:40:00,50.35,50.35,50.31,50.34,45635.0,48.9433,48.9433,48.9044,48.9336,45635.0
2023-09-21 11:45:00,50.34,50.38,50.34,50.38,70655.0,48.9336,48.9725,48.9336,48.9725,70655.0
2023-09-21 11:50:00,50.38,50.38,50.34,50.34,72865.0,48.9725,48.9725,48.9336,48.9336,72865.0
2023-09-21 11:55:00,50.34,50.36,50.32,50.33,53795.0,48.9336,48.953,48.9142,48.9239,53795.0
2023-09-21 12:00:00,50.31,50.32,50.28,50.29,25855.0,48.9044,48.9142,48.8753,48.885,25855.0
2023-09-21 12:05:00,50.3,50.3,50.28,50.29,28130.0,48.8947,48.8947,48.8753,48.885,28130.0
2023-09-21 12:10:00,50.29,50.3,50.26,50.27,58015.0,48.885,48.8947,48.8558,48.8656,58015.0
2023-09-21 12:15:00,50.27,50.29,50.26,50.28,33630.0,48.8656,48.885,48.8558,48.8753,33630.0
2023-09-21 12:20:00,50.29,50.3,50.28,50.29,63645.0,48.885,48.8947,48.8753,48.885,63645.0
2023-09-21 12:25:00,50.29,50.3,50.27,50.29,58400.0,48.885,48.8947,48.8656,48.885,58400.0
2023-09-21 12:30:00,50.29,50.32,50.28,50.32,37105.0,48.885,48.9142,48.8753,48.9142,37105.0
2023-09-21 12:35:00,50.31,50.32,50.25,50.26,57010.0,48.9044,48.9142,48.8461,48.8558,57010.0
2023-09-21 12:40:00,50.25,50.27,50.23,50.24,59625.0,48.8461,48.8656,48.8267,48.8364,59625.0
2023-09-21 12:45:00,50.25,50.27,50.24,50.26,34230.0,48.8461,48.8656,48.8364,48.8558,34230.0
2023-09-21 12:50:00,50.26,50.28,50.25,50.26,23685.0,48.8558,48.8753,48.8461,48.8558,23685.0
2023-09-21 12:55:00,50.26,50.26,50.24,50.25,47645.0,48.8558,48.8558,48.8364,48.8461,47645.0
2023-09-21 13:00:00,50.25,50.27,50.23,50.27,29340.0,48.8461,48.8656,48.8267,48.8656,29340.0
2023-09-21 13:05:00,50.27,50.31,50.27,50.3,134000.0,48.8656,48.9044,48.8656,48.8947,134000.0
2023-09-21 13:10:00,50.3,50.35,50.29,50.35,36450.0,48.8947,48.9433,48.885,48.9433,36450.0
2023-09-21 13:15:00,50.35,50.39,50.35,50.39,76300.0,48.9433,48.9822,48.9433,48.9822,76300.0
2023-09-21 13:20:00,50.38,50.39,50.37,50.38,52250.0,48.9725,48.9822,48.9628,48.9725,52250.0
2023-09-21 13:25:00,50.38,50.41,50.38,50.4,28545.0,48.9725,49.0016,48.9725,48.9919,28545.0
2023-09-21 13:30:00,50.4,50.42,50.4,50.4,18870.0,48.9919,49.0114,48.9919,48.9919,18870.0
2023-09-21 13:35:00,50.4,50.43,50.39,50.39,469525.0,48.9919,49.0211,48.9822,48.9822,469525.0
2023-09-21 13:40:00,50.39,50.4,50.36,50.37,316200.0,48.9822,48.9919,48.953,48.9628,316200.0
2023-09-21 13:45:00,50.36,50.38,50.36,50.37,41530.0,48.953,48.9725,48.953,48.9628,41530.0
2023-09-21 13:50:00,50.38,50.4,50.37,50.39,61575.0,48.9725,48.9919,48.9628,48.9822,61575.0
2023-09-21 13:55:00,50.39,50.39,50.36,50.38,42645.0,48.9822,48.9822,48.953,48.9725,42645.0
2023-09-21 14:00:00,50.39,50.39,50.35,50.35,34390.0,48.9822,48.9822,48.9433,48.9433,34390.0
2023-09-21 14:05:00,50.34,50.38,50.34,50.36,55560.0,48.9336,48.9725,48.9336,48.953,55560.0
2023-09-21 14:10:00,50.36,50.38,50.36,50.36,48610.0,48.953,48.9725,48.953,48.953,48610.0
2023-09-21 14:15:00,50.35,50.36,50.34,50.35,40440.0,48.9433,48.953,48.9336,48.9433,40440.0
2023-09-21 14:20:00,50.35,50.36,50.33,50.36,52710.0,48.9433,48.953,48.9239,48.953,52710.0
2023-09-21 14:25:00,50.35,50.35,50.3,50.3,103320.0,48.9433,48.9433,48.8947,48.8947,103320.0
2023-09-21 14:30:00,50.3,50.3,50.28,50.29,97080.0,48.8947,48.8947,48.8753,48.885,97080.0
2023-09-21 14:35:00,50.28,50.32,50.27,50.3,81895.0,48.8753,48.9142,48.8656,48.8947,81895.0
2023-09-21 14:40:00,50.3,50.31,50.29,50.3,49810.0,48.8947,48.9044,48.885,48.8947,49810.0
2023-09-21 14:45:00,50.3,50.3,50.28,50.28,95325.0,48.8947,48.8947,48.8753,48.8753,95325.0
2023-09-21 14:50:00,50.28,50.29,50.27,50.28,52415.0,48.8753,48.885,48.8656,48.8753,52415.0
2023-09-21 14:55:00,50.29,50.29,50.25,50.25,39625.0,48.885,48.885,48.8461,48.8461,39625.0
2023-09-21 15:00:00,50.26,50.29,50.24,50.28,55230.0,48.8558,48.885,48.8364,48.8753,55230.0
2023-09-21 15:05:00,50.28,50.28,50.24,50.27,58625.0,48.8753,48.8753,48.8364,48.8656,58625.0
2023-09-21 15:10:00,50.26,50.26,50.21,50.22,93525.0,48.8558,48.8558,48.8072,48.817,93525.0
2023-09-21 15:15:00,50.22,50.22,50.18,50.19,116175.0,48.817,48.817,48.7781,48.7878,116175.0
2023-09-21 15:20:00,50.19,50.21,50.18,50.19,77525.0,48.7878,48.8072,48.7781,48.7878,77525.0
2023-09-21 15:25:00,50.19,50.2,50.13,50.15,139040.0,48.7878,48.7975,48.7295,48.7489,139040.0
2023-09-21 15:30:00,50.15,50.15,50.11,50.12,156800.0,48.7489,48.7489,48.71,48.7197,156800.0
2023-09-21 15:35:00,50.12,50.15,50.12,50.12,57880.0,48.7197,48.7489,48.7197,48.7197,57880.0
2023-09-21 15:40:00,50.12,50.12,50.08,50.11,164435.0,48.7197,48.7197,48.6809,48.71,164435.0
2023-09-21 15:45:00,50.11,50.12,50.1,50.1,78615.0,48.71,48.7197,48.7003,48.7003,78615.0
2023-09-21 15:50:00,50.09,50.09,50.04,50.07,253750.0,48.6906,48.6906,48.642,48.6711,253750.0
2023-09-21 15:55:00,50.06,50.07,49.99,50.0,328685.0,48.6614,48.6711,48.5934,48.6031,328685.0
2023-09-22 09:30:00,50.1,50.27,50.1,50.2,303715.0,48.7003,48.8656,48.7003,48.7975,303715.0
2023-09-22 09:35:00,50.2,50.31,50.19,50.26,113990.0,48.7975,48.9044,48.7878,48.8558,113990.0
2023-09-22 09:40:00,50.26,50.28,50.14,50.16,252295.0,48.8558,48.8753,48.7392,48.7586,252295.0
2023-09-22 09:45:00,50.16,50.21,50.15,50.16,222990.0,48.7586,48.8072,48.7489,48.7586,222990.0
2023-09-22 09:50:00,50.19,50.21,50.07,50.07,111890.0,48.7878,48.8072,48.6711,48.6711,111890.0
2023-09-22 09:55:00,50.09,50.14,50.07,50.13,28030.0,48.6906,48.7392,48.6711,48.7295,28030.0
2023-09-22 10:00:00,50.15,50.17,50.11,50.17,15200.0,48.7489,48.7683,48.71,48.7683,15200.0
2023-09-22 10:05:00,50.2,50.25,50.2,50.23,23285.0,48.7975,48.8461,48.7975,48.8267,23285.0
2023-09-22 10:10:00,50.22,50.22,50.11,50.11,212445.0,48.817,48.817,48.71,48.71,212445.0
2023-09-22 10:15:00,50.11,50.14,50.1,50.13,48250.0,48.71,48.7392,48.7003,48.7295,48250.0
2023-09-22 10:20:00,50.13,50.2,50.11,50.2,55760.0,48.7295,48.7975,48.71,48.7975,55760.0
2023-09-22 10:25:00,50.2,50.2,50.16,50.19,31070.0,48.7975,48.7975,48.7586,48.7878,31070.0
2023-09-22 10:30:00,50.19,50.26,50.19,50.26,57600.0,48.7878,48.8558,48.7878,48.8558,57600.0
2023-09-22 10:35:00,50.26,50.26,50.23,50.23,57480.0,48.8558,48.8558,48.8267,48.8267,57480.0
2023-09-22 10:40:00,50.23,50.23,50.2,50.22,28560.0,48.8267,48.8267,48.7975,48.817,28560.0
2023-09-22 10:45:00,50.23,50.23,50.21,50.22,35710.0,48.8267,48.8267,48.8072,48.817,35710.0
2023-09-22 10:50:00,50.2,50.22,50.17,50.19,46660.0,48.7975,48.817,48.7683,48.7878,46660.0
2023-09-22 10:55:00,50.2,50.24,50.2,50.24,90550.0,48.7975,48.8364,48.7975,48.8364,90550.0
2023-09-22 11:00:00,50.24,50.24,50.14,50.15,152310.0,48.8364,48.8364,48.7392,48.7489,152310.0
2023-09-22 11:05:00,50.15,50.17,50.13,50.13,20435.0,48.7489,48.7683,48.7295,48.7295,20435.0
2023-09-22 11:10:00,50.13,50.14,50.11,50.13,28145.0,48.7295,48.7392,48.71,48.7295,28145.0
2023-09-22 11:15:00,50.14,50.15,50.12,50.13,46090.0,48.7392,48.7489,48.7197,48.7295,46090.0
2023-09-22 11:20:00,50.14,50.14,50.1,50.12,57515.0,48.7392,48.7392,48.7003,48.7197,57515.0
2023-09-22 11:25:00,50.12,50.16,50.12,50.16,40470.0,48.7197,48.7586,48.7197,48.7586,40470.0
2023-09-22 11:30:00,50.15,50.15,50.13,50.13,24950.0,48.7489,48.7489,48.7295,48.7295,24950.0
2023-09-22 11:35:00,50.14,50.17,50.14,50.17,12090.0,48.7392,48.7683,48.7392,48.7683,12090.0
2023-09-22 11:40:00,50.17,50.17,50.11,50.12,162955.0,48.7683,48.7683,48.71,48.7197,162955.0
2023-09-22 11:45:00,50.12,50.15,50.12,50.14,52515.0,48.7197,48.7489,48.7197,48.7392,52515.0
2023-09-22 11:50:00,50.14,50.15,50.11,50.12,115200.0,48.7392,48.7489,48.71,48.7197,115200.0
2023-09-22 11:55:00,50.12,50.13,50.07,50.08,35350.0,48.7197,48.7295,48.6711,48.6809,35350.0
2023-09-22 12:00:00,50.07,50.07,50.05,50.06,20890.0,48.6711,48.6711,48.6517,48.6614,20890.0
2023-09-22 12:05:00,50.06,50.07,50.04,50.06,40890.0,48.6614,48.6711,48.642,48.6614,40890.0
2023-09-22 12:10:00,50.05,50.06,50.04,50.06,26455.0,48.6517,48.6614,48.642,48.6614,26455.0
2023-09-22 12:15:00,50.07,50.13,50.06,50.13,39585.0,48.6711,48.7295,48.6614,48.7295,39585.0
2023-09-22 12:20:00,50.13,50.13,50.1,50.12,16485.0,48.7295,48.7295,48.7003,48.7197,16485.0
2023-09-22 12:25:00,50.1,50.1,50.09,50.1,21220.0,48.7003,48.7003,48.6906,48.7003,21220.0
2023-09-22 12:30:00,50.11,50.12,50.11,50.12,5720.0,48.71,48.7197,48.71,48.7197,5720.0
2023-09-22 12:35:00,50.12,50.18,50.12,50.17,41630.0,48.7197,48.7781,48.7197,48.7683,41630.0
2023-09-22 12:40:00,50.19,50.19,50.15,50.16,32485.0,48.7878,48.7878,48.7489,48.7586,32485.0
2023-09-22 12:45:00,50.16,50.16,50.15,50.15,7880.0,48.7586,48.7586,48.7489,48.7489,7880.0
2023-09-22 12:50:00,50.16,50.16,50.14,50.15,31005.0,48.7586,48.7586,48.7392,48.7489,31005.0
2023-09-22 12:55:00,50.16,50.18,50.15,50.16,41880.0,48.7586,48.7781,48.7489,48.7586,41880.0
2023-09-22 13:00:00,50.16,50.19,50.15,50.19,24380.0,48.7586,48.7878,48.7489,48.7878,24380.0
2023-09-22 13:05:00,50.19,50.21,50.18,50.18,30595.0,48.7878,48.8072,48.7781,48.7781,30595.0
2023-09-22 13:10:00,50.18,50.21,50.17,50.19,51490.0,48.7781,48.8072,48.7683,48.7878,51490.0
2023-09-22 13:15:00,50.19,50.2,50.17,50.18,73580.0,48.7878,48.7975,48.7683,48.7781,73580.0
2023-09-22 13:20:00,50.18,50.18,50.11,50.13,48955.0,48.7781,48.7781,48.71,48.7295,48955.0
2023-09-22 13:25:00,50.13,50.13,50.1,50.13,59605.0,48.7295,48.7295,48.7003,48.7295,59605.0
2023-09-22 13:30:00,50.13,50.13,50.1,50.12,29335.0,48.7295,48.7295,48.7003,48.7197,29335.0
2023-09-22 13:35:00,50.11,50.14,50.06,50.07,59070.0,48.71,48.7392,48.6614,48.6711,59070.0
2023-09-22 13:40:00,50.07,50.08,50.03,50.05,46325.0,48.6711,48.6809,48.6323,48.6517,46325.0
2023-09-22 13:45:00,50.04,50.06,50.03,50.04,21965.0,48.642,48.6614,48.6323,48.642,21965.0
2023-09-22 13:50:00,50.04,50.09,50.04,50.07,35705.0,48.642,48.6906,48.642,48.6711,35705.0
2023-09-22 13:55:00,50.08,50.09,50.07,50.08,16000.0,48.6809,48.6906,48.6711,48.6809,16000.0
2023-09-22 14:00:00,50.08,50.08,50.05,50.06,13405.0,48.6809,48.6809,48.6517,48.6614,13405.0
2023-09-22 14:05:00,50.07,50.08,50.05,50.05,7900.0,48.6711,48.6809,48.6517,48.6517,7900.0
2023-09-22 14:10:00,50.05,50.05,50.0,50.01,69030.0,48.6517,48.6517,48.6031,48.6128,69030.0
2023-09-22 14:15:00,50.01,50.02,49.96,49.96,66705.0,48.6128,48.6225,48.5642,48.5642,66705.0
2023-09-22 14:20:00,49.97,50.0,49.97,50.0,36790.0,48.5739,48.6031,48.5739,48.6031,36790.0
2023-09-22 14:25:00,50.0,50.02,49.99,49.99,22280.0,48.6031,48.6225,48.5934,48.5934,22280.0
2023-09-22 14:30:00,49.99,50.01,49.98,50.01,25745.0,48.5934,48.6128,48.5837,48.6128,25745.0
2023-09-22 14:35:00,50.01,50.02,49.97,49.98,28335.0,48.6128,48.6225,48.5739,48.5837,28335.0
2023-09-22 14:40:00,49.98,49.98,49.95,49.95,38410.0,48.5837,48.5837,48.5545,48.5545,38410.0
2023-09-22 14:45:00,49.95,50.0,49.95,50.0,125725.0,48.5545,48.6031,48.5545,48.6031,125725.0
2023-09-22 14:50:00,50.0,50.01,49.98,50.0,36605.0,48.6031,48.6128,48.5837,48.6031,36605.0
2023-09-22 14:55:00,49.99,50.02,49.99,50.01,102685.0,48.5934,48.6225,48.5934,48.6128,102685.0
2023-09-22 15:00:00,50.0,50.1,50.0,50.07,86470.0,48.6031,48.7003,48.6031,48.6711,86470.0
2023-09-22 15:05:00,50.07,50.18,50.07,50.17,64745.0,48.6711,48.7781,48.6711,48.7683,64745.0
2023-09-22 15:10:00,50.18,50.19,50.16,50.17,122755.0,48.7781,48.7878,48.7586,48.7683,122755.0
2023-09-22 15:15:00,50.18,50.2,50.17,50.19,163620.0,48.7781,48.7975,48.7683,48.7878,163620.0
2023-09-22 15:20:00,50.19,50.24,50.17,50.21,154780.0,48.7878,48.8364,48.7683,48.8072,154780.0
2023-09-22 15:25:00,50.21,50.21,50.18,50.18,39010.0,48.8072,48.8072,48.7781,48.7781,39010.0
2023-09-22 15:30:00,50.18,50.2,50.12,50.12,37865.0,48.7781,48.7975,48.7197,48.7197,37865.0
2023-09-22 15:35:00,50.13,50.13,50.1,50.11,24265.0,48.7295,48.7295,48.7003,48.71,24265.0
2023-09-22 15:40:00,50.11,50.11,50.03,50.03,51515.0,48.71,48.71,48.6323,48.6323,51515.0
2023-09-22 15:45:00,50.03,50.06,49.99,50.0,61360.0,48.6323,48.6614,48.5934,48.6031,61360.0
2023-09-22 15:50:00,50.0,50.0,49.93,49.93,117035.0,48.6031,48.6031,48.5351,48.5351,117035.0
2023-09-22 15:55:00,49.94,49.98,49.92,49.94,457435.0,48.5448,48.5837,48.5253,48.5448,457435.0
2023-09-25 09:30:00,49.71,49.9,49.7,49.86,490495.0,48.3212,48.5059,48.3115,48.467,490495.0
2023-09-25 09:35:00,49.86,49.97,49.85,49.93,227835.0,48.467,48.5739,48.4573,48.5351,227835.0
2023-09-25 09:40:00,49.93,50.06,49.93,50.05,164230.0,48.5351,48.6614,48.5351,48.6517,164230.0
2023-09-25 09:45:00,50.06,50.09,50.03,50.05,170090.0,48.6614,48.6906,48.6323,48.6517,170090.0
2023-09-25 09:50:00,50.05,50.11,50.04,50.1,169840.0,48.6517,48.71,48.642,48.7003,169840.0
2023-09-25 09:55:00,50.1,50.14,50.09,50.12,109320.0,48.7003,48.7392,48.6906,48.7197,109320.0
2023-09-25 10:00:00,50.13,50.13,50.02,50.02,197170.0,48.7295,48.7295,48.6225,48.6225,197170.0
2023-09-25 10:05:00,50.02,50.03,49.98,50.01,80530.0,48.6225,48.6323,48.5837,48.6128,80530.0
2023-09-25 10:10:00,50.01,50.06,49.99,50.05,152390.0,48.6128,48.6614,48.5934,48.6517,152390.0
2023-09-25 10:15:00,50.04,50.08,50.01,50.02,151845.0,48.642,48.6809,48.6128,48.6225,151845.0
2023-09-25 10:20:00,50.01,50.05,50.0,50.02,63100.0,48.6128,48.6517,48.6031,48.6225,63100.0
2023-09-25 10:25:00,49.98,50.0,49.94,49.98,32155.0,48.5837,48.6031,48.5448,48.5837,32155.0
2023-09-25 10:30:00,49.98,50.02,49.96,50.02,22735.0,48.5837,48.6225,48.5642,48.6225,22735.0
2023-09-25 10:35:00,50.03,50.05,50.01,50.04,126110.0,48.6323,48.6517,48.6128,48.642,126110.0
2023-09-25 10:40:00,50.03,50.03,49.99,50.0,37665.0,48.6323,48.6323,48.5934,48.6031,37665.0
2023-09-25 10:45:00,50.01,50.02,50.0,50.02,47745.0,48.6128,48.6225,48.6031,48.6225,47745.0
2023-09-25 10:50:00,50.01,50.01,49.98,49.98,71175.0,48.6128,48.6128,48.5837,48.5837,71175.0
2023-09-25 10:55:00,49.98,49.99,49.97,49.98,17530.0,48.5837,48.5934,48.5739,48.5837,17530.0
2023-09-25 11:00:00,49.98,50.0,49.97,50.0,27540.0,48.5837,48.6031,48.5739,48.6031,27540.0
2023-09-25 11:05:00,50.0,50.1,50.0,50.1,95340.0,48.6031,48.7003,48.6031,48.7003,95340.0
2023-09-25 11:10:00,50.1,50.12,50.09,50.1,73960.0,48.7003,48.7197,48.6906,48.7003,73960.0
2023-09-25 11:15:00,50.11,50.22,50.11,50.22,276345.0,48.71,48.817,48.71,48.817,276345.0
2023-09-25 11:20:00,50.21,50.21,50.18,50.2,86000.0,48.8072,48.8072,48.7781,48.7975,86000.0
2023-09-25 11:25:00,50.2,50.21,50.16,50.16,83810.0,48.7975,48.8072,48.7586,48.7586,83810.0
2023-09-25 11:30:00,50.16,50.19,50.16,50.19,118505.0,48.7586,48.7878,48.7586,48.7878,118505.0
2023-09-25 11:35:00,50.18,50.19,50.16,50.16,10495.0,48.7781,48.7878,48.7586,48.7586,10495.0
2023-09-25 11:40:00,50.16,50.25,50.15,50.23,77615.0,48.7586,48.8461,48.7489,48.8267,77615.0
2023-09-25 11:45:00,50.24,50.25,50.22,50.22,26365.0,48.8364,48.8461,48.817,48.817,26365.0
2023-09-25 11:50:00,50.22,50.26,50.22,50.25,54525.0,48.817,48.8558,48.817,48.8461,54525.0
2023-09-25 11:55:00,50.25,50.26,50.23,50.24,4650.0,48.8461,48.8558,48.8267,48.8364,4650.0
2023-09-25 12:00:00,50.23,50.25,50.22,50.23,151755.0,48.8267,48.8461,48.817,48.8267,151755.0
2023-09-25 12:05:00,50.24,50.25,50.24,50.25,16420.0,48.8364,48.8461,48.8364,48.8461,16420.0
2023-09-25 12:10:00,50.25,50.26,50.24,50.26,8355.0,48.8461,48.8558,48.8364,48.8558,8355.0
2023-09-25 12:15:00,50.25,50.3,50.25,50.3,13310.0,48.8461,48.8947,48.8461,48.8947,13310.0
2023-09-25 12:20:00,50.3,50.32,50.28,50.32,117530.0,48.8947,48.9142,48.8753,48.9142,117530.0
2023-09-25 12:25:00,50.32,50.32,50.31,50.31,27095.0,48.9142,48.9142,48.9044,48.9044,27095.0
2023-09-25 12:30:00,50.31,50.32,50.3,50.31,26035.0,48.9044,48.9142,48.8947,48.9044,26035.0
2023-09-25 12:35:00,50.29,50.3,50.27,50.27,41150.0,48.885,48.8947,48.8656,48.8656,41150.0
2023-09-25 12:40:00,50.27,50.31,50.27,50.29,50250.0,48.8656,48.9044,48.8656,48.885,50250.0
2023-09-25 12:45:00,50.28,50.3,50.27,50.28,23815.0,48.8753,48.8947,48.8656,48.8753,23815.0
2023-09-25 12:50:00,50.28,50.28,50.21,50.24,19665.0,48.8753,48.8753,48.8072,48.8364,19665.0
2023-09-25 12:55:00,50.26,50.26,50.23,50.25,33765.0,48.8558,48.8558,48.8267,48.8461,33765.0
2023-09-25 13:00:00,50.25,50.25,50.22,50.23,30995.0,48.8461,48.8461,48.817,48.8267,30995.0
2023-09-25 13:05:00,50.23,50.29,50.23,50.29,39250.0,48.8267,48.885,48.8267,48.885,39250.0
2023-09-25 13:10:00,50.29,50.32,50.29,50.31,26835.0,48.885,48.9142,48.885,48.9044,26835.0
2023-09-25 13:15:00,50.31,50.31,50.28,50.28,24520.0,48.9044,48.9044,48.8753,48.8753,24520.0
2023-09-25 13:20:00,50.29,50.3,50.24,50.25,23880.0,48.885,48.8947,48.8364,48.8461,23880.0
2023-09-25 13:25:00,50.25,50.25,50.18,50.21,143140.0,48.8461,48.8461,48.7781,48.8072,143140.0
2023-09-25 13:30:00,50.21,50.23,50.2,50.23,170325.0,48.8072,48.8267,48.7975,48.8267,170325.0
2023-09-25 13:35:00,50.24,50.26,50.23,50.25,51930.0,48.8364,48.8558,48.8267,48.8461,51930.0
2023-09-25 13:40:00,50.25,50.25,50.22,50.22,40520.0,48.8461,48.8461,48.817,48.817,40520.0
2023-09-25 13:45:00,50.23,50.24,50.21,50.24,78375.0,48.8267,48.8364,48.8072,48.8364,78375.0
2023-09-25 13:50:00,50.24,50.26,50.22,50.24,36290.0,48.8364,48.8558,48.817,48.8364,36290.0
2023-09-25 13:55:00,50.24,50.26,50.24,50.26,25710.0,48.8364,48.8558,48.8364,48.8558,25710.0
2023-09-25 14:00:00,50.27,50.29,50.27,50.28,25690.0,48.8656,48.885,48.8656,48.8753,25690.0
2023-09-25 14:05:00,50.29,50.29,50.25,50.26,24575.0,48.885,48.885,48.8461,48.8558,24575.0
2023-09-25 14:10:00,50.24,50.27,50.24,50.25,20960.0,48.8364,48.8656,48.8364,48.8461,20960.0
2023-09-25 14:15:00,50.24,50.26,50.22,50.25,31700.0,48.8364,48.8558,48.817,48.8461,31700.0
2023-09-25 14:20:00,50.25,50.25,50.21,50.21,37685.0,48.8461,48.8461,48.8072,48.8072,37685.0
2023-09-25 14:25:00,50.21,50.24,50.2,50.22,27005.0,48.8072,48.8364,48.7975,48.817,27005.0
2023-09-25 14:30:00,50.22,50.25,50.21,50.24,57415.0,48.817,48.8461,48.8072,48.8364,57415.0
2023-09-25 14:35:00,50.24,50.28,50.24,50.25,41640.0,48.8364,48.8753,48.8364,48.8461,41640.0
2023-09-25 14:40:00,50.25,50.26,50.21,50.22,118220.0,48.8461,48.8558,48.8072,48.817,118220.0
2023-09-25 14:45:00,50.21,50.24,50.21,50.23,34995.0,48.8072,48.8364,48.8072,48.8267,34995.0
2023-09-25 14:50:00,50.22,50.23,50.21,50.21,26175.0,48.817,48.8267,48.8072,48.8072,26175.0
2023-09-25 14:55:00,50.21,50.22,50.18,50.19,59085.0,48.8072,48.817,48.7781,48.7878,59085.0
2023-09-25 15:00:00,50.19,50.2,50.12,50.13,47645.0,48.7878,48.7975,48.7197,48.7295,47645.0
2023-09-25 15:05:00,50.12,50.13,50.11,50.11,80975.0,48.7197,48.7295,48.71,48.71,80975.0
2023-09-25 15:10:00,50.11,50.17,50.11,50.17,76720.0,48.71,48.7683,48.71,48.7683,76720.0
2023-09-25 15:15:00,50.17,50.25,50.17,50.24,168315.0,48.7683,48.8461,48.7683,48.8364,168315.0
2023-09-25 15:20:00,50.24,50.26,50.2,50.21,53235.0,48.8364,48.8558,48.7975,48.8072,53235.0
2023-09-25 15:25:00,50.21,50.21,50.16,50.19,71460.0,48.8072,48.8072,48.7586,48.7878,71460.0
2023-09-25 15:30:00,50.19,50.21,50.18,50.19,53285.0,48.7878,48.8072,48.7781,48.7878,53285.0
2023-09-25 15:35:00,50.19,50.22,50.18,50.22,107890.0,48.7878,48.817,48.7781,48.817,107890.0
2023-09-25 15:40:00,50.22,50.22,50.19,50.19,41090.0,48.817,48.817,48.7878,48.7878,41090.0
2023-09-25 15:45:00,50.19,50.23,50.19,50.23,121315.0,48.7878,48.8267,48.7878,48.8267,121315.0
2023-09-25 15:50:00,50.21,50.25,50.15,50.16,433230.0,48.8072,48.8461,48.7489,48.7586,433230.0
2023-09-25 15:55:00,50.15,50.26,50.15,50.25,787145.0,48.7489,48.8558,48.7489,48.8461,787145.0
2023-09-26 09:30:00,49.66,49.81,49.63,49.78,311710.0,48.4958,48.6423,48.4665,48.613,311710.0
2023-09-26 09:35:00,49.78,49.83,49.75,49.82,109870.0,48.613,48.6618,48.5837,48.6521,109870.0
2023-09-26 09:40:00,49.82,49.93,49.82,49.93,111270.0,48.6521,48.7595,48.6521,48.7595,111270.0
2023-09-26 09:45:00,49.92,49.92,49.85,49.88,402755.0,48.7497,48.7497,48.6814,48.7107,402755.0
2023-09-26 09:50:00,49.88,49.88,49.76,49.78,179615.0,48.7107,48.7107,48.5935,48.613,179615.0
2023-09-26 09:55:00,49.79,49.81,49.75,49.79,151725.0,48.6228,48.6423,48.5837,48.6228,151725.0
2023-09-26 10:00:00,49.82,49.85,49.73,49.74,115815.0,48.6521,48.6814,48.5642,48.5739,115815.0
2023-09-26 10:05:00,49.71,49.78,49.71,49.75,79040.0,48.5446,48.613,48.5446,48.5837,79040.0
2023-09-26 10:10:00,49.74,49.74,49.65,49.66,57925.0,48.5739,48.5739,48.486,48.4958,57925.0
2023-09-26 10:15:00,49.64,49.64,49.58,49.6,79425.0,48.4763,48.4763,48.4177,48.4372,79425.0
2023-09-26 10:20:00,49.6,49.66,49.59,49.63,283890.0,48.4372,48.4958,48.4275,48.4665,283890.0
2023-09-26 10:25:00,49.64,49.74,49.61,49.73,200780.0,48.4763,48.5739,48.447,48.5642,200780.0
2023-09-26 10:30:00,49.73,49.73,49.66,49.67,67460.0,48.5642,48.5642,48.4958,48.5056,67460.0
2023-09-26 10:35:00,49.66,49.67,49.63,49.65,85300.0,48.4958,48.5056,48.4665,48.486,85300.0
2023-09-26 10:40:00,49.66,49.75,49.66,49.74,37790.0,48.4958,48.5837,48.4958,48.5739,37790.0
2023-09-26 10:45:00,49.74,49.76,49.69,49.7,88175.0,48.5739,48.5935,48.5251,48.5349,88175.0
2023-09-26 10:50:00,49.69,49.7,49.67,49.68,38515.0,48.5251,48.5349,48.5056,48.5153,38515.0
2023-09-26 10:55:00,49.68,49.72,49.67,49.71,215055.0,48.5153,48.5544,48.5056,48.5446,215055.0
2023-09-26 11:00:00,49.71,49.74,49.7,49.71,81245.0,48.5446,48.5739,48.5349,48.5446,81245.0
2023-09-26 11:05:00,49.71,49.71,49.64,49.66,334900.0,48.5446,48.5446,48.4763,48.4958,334900.0
2023-09-26 11:10:00,49.66,49.66,49.64,49.66,61695.0,48.4958,48.4958,48.4763,48.4958,61695.0
2023-09-26 11:15:00,49.65,49.66,49.63,49.63,56455.0,48.486,48.4958,48.4665,48.4665,56455.0
2023-09-26 11:20:00,49.63,49.64,49.59,49.59,21270.0,48.4665,48.4763,48.4275,48.4275,21270.0
2023-09-26 11:25:00,49.59,49.59,49.53,49.54,53580.0,48.4275,48.4275,48.3689,48.3786,53580.0
2023-09-26 11:30:00,49.52,49.55,49.5,49.55,137395.0,48.3591,48.3884,48.3396,48.3884,137395.0
2023-09-26 11:35:00,49.55,49.56,49.54,49.55,32250.0,48.3884,48.3982,48.3786,48.3884,32250.0
2023-09-26 11:40:00,49.55,49.56,49.52,49.53,67965.0,48.3884,48.3982,48.3591,48.3689,67965.0
2023-09-26 11:45:00,49.53,49.54,49.5,49.52,40810.0,48.3689,48.3786,48.3396,48.3591,40810.0
2023-09-26 11:50:00,49.52,49.56,49.51,49.53,91125.0,48.3591,48.3982,48.3493,48.3689,91125.0
2023-09-26 11:55:00,49.53,49.56,49.52,49.55,32970.0,48.3689,48.3982,48.3591,48.3884,32970.0
2023-09-26 12:00:00,49.55,49.57,49.53,49.54,44795.0,48.3884,48.4079,48.3689,48.3786,44795.0
2023-09-26 12:05:00,49.52,49.58,49.52,49.58,42970.0,48.3591,48.4177,48.3591,48.4177,42970.0
2023-09-26 12:10:00,49.58,49.6,49.56,49.56,165580.0,48.4177,48.4372,48.3982,48.3982,165580.0
2023-09-26 12:15:00,49.56,49.58,49.54,49.55,83280.0,48.3982,48.4177,48.3786,48.3884,83280.0
2023-09-26 12:20:00,49.55,49.58,49.55,49.58,44700.0,48.3884,48.4177,48.3884,48.4177,44700.0
2023-09-26 12:25:00,49.58,49.58,49.56,49.57,36865.0,48.4177,48.4177,48.3982,48.4079,36865.0
2023-09-26 12:30:00,49.56,49.56,49.54,49.54,52020.0,48.3982,48.3982,48.3786,48.3786,52020.0
2023-09-26 12:35:00,49.55,49.56,49.55,49.56,21095.0,48.3884,48.3982,48.3884,48.3982,21095.0
2023-09-26 12:40:00,49.55,49.57,49.54,49.55,29530.0,48.3884,48.4079,48.3786,48.3884,29530.0
2023-09-26 12:45:00,49.54,49.56,49.54,49.56,18530.0,48.3786,48.3982,48.3786,48.3982,18530.0
2023-09-26 12:50:00,49.55,49.58,49.55,49.56,30655.0,48.3884,48.4177,48.3884,48.3982,30655.0
2023-09-26 12:55:00,49.56,49.56,49.53,49.53,24925.0,48.3982,48.3982,48.3689,48.3689,24925.0
2023-09-26 13:00:00,49.53,49.55,49.5,49.53,78150.0,48.3689,48.3884,48.3396,48.3689,78150.0
2023-09-26 13:05:00,49.53,49.55,49.46,49.55,123820.0,48.3689,48.3884,48.3005,48.3884,123820.0
2023-09-26 13:10:00,49.55,49.57,49.54,49.55,105795.0,48.3884,48.4079,48.3786,48.3884,105795.0
2023-09-26 13:15:00,49.55,49.56,49.51,49.51,74260.0,48.3884,48.3982,48.3493,48.3493,74260.0
2023-09-26 13:20:00,49.51,49.52,49.5,49.5,29125.0,48.3493,48.3591,48.3396,48.3396,29125.0
2023-09-26 13:25:00,49.49,49.49,49.46,49.46,38055.0,48.3298,48.3298,48.3005,48.3005,38055.0
2023-09-26 13:30:00,49.46,49.48,49.45,49.45,39400.0,48.3005,48.32,48.2907,48.2907,39400.0
2023-09-26 13:35:00,49.44,49.45,49.39,49.39,69165.0,48.281,48.2907,48.2321,48.2321,69165.0
2023-09-26 13:40:00,49.39,49.39,49.35,49.36,63900.0,48.2321,48.2321,48.1931,48.2028,63900.0
2023-09-26 13:45:00,49.35,49.37,49.34,49.35,43955.0,48.1931,48.2126,48.1833,48.1931,43955.0
2023-09-26 13:50:00,49.35,49.41,49.35,49.39,67190.0,48.1931,48.2517,48.1931,48.2321,67190.0
2023-09-26 13:55:00,49.39,49.41,49.38,49.4,31435.0,48.2321,48.2517,48.2224,48.2419,31435.0
2023-09-26 14:00:00,49.4,49.4,49.36,49.37,41235.0,48.2419,48.2419,48.2028,48.2126,41235.0
2023-09-26 14:05:00,49.36,49.38,49.34,49.34,43885.0,48.2028,48.2224,48.1833,48.1833,43885.0
2023-09-26 14:10:00,49.33,49.35,49.3,49.33,75740.0,48.1736,48.1931,48.1443,48.1736,75740.0
2023-09-26 14:15:00,49.32,49.34,49.31,49.31,253540.0,48.1638,48.1833,48.154,48.154,253540.0
2023-09-26 14:20:00,49.32,49.36,49.31,49.35,30385.0,48.1638,48.2028,48.154,48.1931,30385.0
2023-09-26 14:25:00,49.34,49.34,49.31,49.31,28750.0,48.1833,48.1833,48.154,48.154,28750.0
2023-09-26 14:30:00,49.31,49.34,49.3,49.32,58100.0,48.154,48.1833,48.1443,48.1638,58100.0
2023-09-26 14:35:00,49.32,49.33,49.31,49.31,52375.0,48.1638,48.1736,48.154,48.154,52375.0
2023-09-26 14:40:00,49.31,49.32,49.29,49.29,47385.0,48.154,48.1638,48.1345,48.1345,47385.0
2023-09-26 14:45:00,49.3,49.32,49.28,49.31,76485.0,48.1443,48.1638,48.1247,48.154,76485.0
2023-09-26 14:50:00,49.31,49.32,49.3,49.31,39045.0,48.154,48.1638,48.1443,48.154,39045.0
2023-09-26 14:55:00,49.31,49.33,49.31,49.33,40820.0,48.154,48.1736,48.154,48.1736,40820.0
2023-09-26 15:00:00,49.32,49.35,49.31,49.31,52945.0,48.1638,48.1931,48.154,48.154,52945.0
2023-09-26 15:05:00,49.32,49.35,49.31,49.35,49960.0,48.1638,48.1931,48.154,48.1931,49960.0
2023-09-26 15:10:00,49.35,49.36,49.32,49.32,143480.0,48.1931,48.2028,48.1638,48.1638,143480.0
2023-09-26 15:15:00,49.32,49.33,49.27,49.28,124135.0,48.1638,48.1736,48.115,48.1247,124135.0
2023-09-26 15:20:00,49.28,49.28,49.26,49.26,58520.0,48.1247,48.1247,48.1052,48.1052,58520.0
2023-09-26 15:25:00,49.26,49.28,49.24,49.27,72485.0,48.1052,48.1247,48.0857,48.115,72485.0
2023-09-26 15:30:00,49.27,49.29,49.26,49.26,290415.0,48.115,48.1345,48.1052,48.1052,290415.0
2023-09-26 15:35:00,49.26,49.29,49.25,49.28,139890.0,48.1052,48.1345,48.0954,48.1247,139890.0
2023-09-26 15:40:00,49.28,49.33,49.28,49.33,71115.0,48.1247,48.1736,48.1247,48.1736,71115.0
2023-09-26 15:45:00,49.32,49.32,49.26,49.27,105880.0,48.1638,48.1638,48.1052,48.115,105880.0
2023-09-26 15:50:00,49.25,49.28,49.21,49.24,146720.0,48.0954,48.1247,48.0564,48.0857,146720.0
2023-09-26 15:55:00,49.24,49.26,49.23,49.23,319165.0,48.0857,48.1052,48.0759,48.0759,319165.0
2023-09-27 09:30:00,49.47,49.63,49.47,49.59,461620.0,48.3103,48.4665,48.3103,48.4275,461620.0
2023-09-27 09:35:00,49.6,49.62,49.49,49.51,164500.0,48.4372,48.4568,48.3298,48.3493,164500.0
2023-09-27 09:40:00,49.51,49.51,49.38,49.48,140040.0,48.3493,48.3493,48.2224,48.32,140040.0
2023-09-27 09:45:00,49.47,49.5,49.41,49.47,17340.0,48.3103,48.3396,48.2517,48.3103,17340.0
2023-09-27 09:50:00,49.48,49.59,49.48,49.59,23385.0,48.32,48.4275,48.32,48.4275,23385.0
2023-09-27 09:55:00,49.55,49.61,49.55,49.6,19990.0,48.3884,48.447,48.3884,48.4372,19990.0
2023-09-27 10:00:00,49.61,49.64,49.53,49.58,33440.0,48.447,48.4763,48.3689,48.4177,33440.0
2023-09-27 10:05:00,49.58,49.6,49.57,49.59,33295.0,48.4177,48.4372,48.4079,48.4275,33295.0
2023-09-27 10:10:00,49.58,49.58,49.53,49.53,23385.0,48.4177,48.4177,48.3689,48.3689,23385.0
2023-09-27 10:15:00,49.54,49.55,49.53,49.53,48075.0,48.3786,48.3884,48.3689,48.3689,48075.0
2023-09-27 10:20:00,49.54,49.66,49.54,49.66,134940.0,48.3786,48.4958,48.3786,48.4958,134940.0
2023-09-27 10:25:00,49.66,49.68,49.62,49.66,34760.0,48.4958,48.5153,48.4568,48.4958,34760.0
2023-09-27 10:30:00,49.64,49.65,49.57,49.62,70285.0,48.4763,48.486,48.4079,48.4568,70285.0
2023-09-27 10:35:00,49.62,49.67,49.62,49.64,40650.0,48.4568,48.5056,48.4568,48.4763,40650.0
2023-09-27 10:40:00,49.63,49.64,49.6,49.63,25940.0,48.4665,48.4763,48.4372,48.4665,25940.0
2023-09-27 10:45:00,49.63,49.64,49.59,49.64,32790.0,48.4665,48.4763,48.4275,48.4763,32790.0
2023-09-27 10:50:00,49.65,49.65,49.46,49.47,44170.0,48.486,48.486,48.3005,48.3103,44170.0
2023-09-27 10:55:00,49.47,49.49,49.44,49.47,17370.0,48.3103,48.3298,48.281,48.3103,17370.0
2023-09-27 11:00:00,49.44,49.54,49.44,49.53,31485.0,48.281,48.3786,48.281,48.3689,31485.0
2023-09-27 11:05:00,49.53,49.59,49.52,49.59,15300.0,48.3689,48.4275,48.3591,48.4275,15300.0
2023-09-27 11:10:00,49.58,49.58,49.53,49.57,32185.0,48.4177,48.4177,48.3689,48.4079,32185.0
2023-09-27 11:15:00,49.56,49.56,49.52,49.55,23395.0,48.3982,48.3982,48.3591,48.3884,23395.0
2023-09-27 11:20:00,49.53,49.56,49.5,49.54,27530.0,48.3689,48.3982,48.3396,48.3786,27530.0
2023-09-27 11:25:00,49.53,49.57,49.52,49.57,41745.0,48.3689,48.4079,48.3591,48.4079,41745.0
2023-09-27 11:30:00,49.57,49.59,49.56,49.59,25770.0,48.4079,48.4275,48.3982,48.4275,25770.0
2023-09-27 11:35:00,49.59,49.59,49.53,49.54,30335.0,48.4275,48.4275,48.3689,48.3786,30335.0
2023-09-27 11:40:00,49.53,49.53,49.46,49.46,33680.0,48.3689,48.3689,48.3005,48.3005,33680.0
2023-09-27 11:45:00,49.45,49.46,49.42,49.44,26715.0,48.2907,48.3005,48.2614,48.281,26715.0
2023-09-27 11:50:00,49.45,49.46,49.44,49.45,20230.0,48.2907,48.3005,48.281,48.2907,20230.0
2023-09-27 11:55:00,49.46,49.47,49.43,49.45,18060.0,48.3005,48.3103,48.2712,48.2907,18060.0
2023-09-27 12:00:00,49.45,49.45,49.36,49.36,16280.0,48.2907,48.2907,48.2028,48.2028,16280.0
2023-09-27 12:05:00,49.33,49.35,49.3,49.31,64470.0,48.1736,48.1931,48.1443,48.154,64470.0
2023-09-27 12:10:00,49.31,49.35,49.3,49.32,16925.0,48.154,48.1931,48.1443,48.1638,16925.0
2023-09-27 12:15:00,49.31,49.31,49.28,49.29,20325.0,48.154,48.154,48.1247,48.1345,20325.0
2023-09-27 12:20:00,49.29,49.3,49.26,49.27,40865.0,48.1345,48.1443,48.1052,48.115,40865.0
2023-09-27 12:25:00,49.29,49.3,49.26,49.3,31160.0,48.1345,48.1443,48.1052,48.1443,31160.0
2023-09-27 12:30:00,49.3,49.35,49.29,49.35,49060.0,48.1443,48.1931,48.1345,48.1931,49060.0
2023-09-27 12:35:00,49.35,49.37,49.34,49.36,48125.0,48.1931,48.2126,48.1833,48.2028,48125.0
2023-09-27 12:40:00,49.35,49.41,49.34,49.41,43160.0,48.1931,48.2517,48.1833,48.2517,43160.0
2023-09-27 12:45:00,49.41,49.45,49.41,49.43,104395.0,48.2517,48.2907,48.2517,48.2712,104395.0
2023-09-27 12:50:00,49.43,49.43,49.4,49.41,120145.0,48.2712,48.2712,48.2419,48.2517,120145.0
2023-09-27 12:55:00,49.4,49.41,49.35,49.36,37770.0,48.2419,48.2517,48.1931,48.2028,37770.0
2023-09-27 13:00:00,49.36,49.42,49.36,49.42,21115.0,48.2028,48.2614,48.2028,48.2614,21115.0
2023-09-27 13:05:00,49.42,49.42,49.38,49.4,167445.0,48.2614,48.2614,48.2224,48.2419,167445.0
2023-09-27 13:10:00,49.4,49.42,49.33,49.33,82965.0,48.2419,48.2614,48.1736,48.1736,82965.0
2023-09-27 13:15:00,49.33,49.33,49.28,49.31,92680.0,48.1736,48.1736,48.1247,48.154,92680.0
2023-09-27 13:20:00,49.31,49.31,49.23,49.23,288680.0,48.154,48.154,48.0759,48.0759,288680.0
2023-09-27 13:25:00,49.24,49.25,49.18,49.2,97050.0,48.0857,48.0954,48.0271,48.0466,97050.0
2023-09-27 13:30:00,49.19,49.23,49.19,49.22,42160.0,48.0368,48.0759,48.0368,48.0661,42160.0
2023-09-27 13:35:00,49.22,49.22,49.18,49.2,74620.0,48.0661,48.0661,48.0271,48.0466,74620.0
2023-09-27 13:40:00,49.2,49.21,49.14,49.2,31575.0,48.0466,48.0564,47.988,48.0466,31575.0
2023-09-27 13:45:00,49.21,49.23,49.21,49.23,36260.0,48.0564,48.0759,48.0564,48.0759,36260.0
2023-09-27 13:50:00,49.23,49.29,49.23,49.28,35065.0,48.0759,48.1345,48.0759,48.1247,35065.0
2023-09-27 13:55:00,49.28,49.3,49.26,49.3,34830.0,48.1247,48.1443,48.1052,48.1443,34830.0
2023-09-27 14:00:00,49.3,49.31,49.27,49.27,31240.0,48.1443,48.154,48.115,48.115,31240.0
2023-09-27 14:05:00,49.28,49.3,49.25,49.25,19915.0,48.1247,48.1443,48.0954,48.0954,19915.0
2023-09-27 14:10:00,49.24,49.29,49.23,49.28,42585.0,48.0857,48.1345,48.0759,48.1247,42585.0
2023-09-27 14:15:00,49.29,49.32,49.29,49.3,20410.0,48.1345,48.1638,48.1345,48.1443,20410.0
2023-09-27 14:20:00,49.3,49.34,49.3,49.34,28825.0,48.1443,48.1833,48.1443,48.1833,28825.0
2023-09-27 14:25:00,49.34,49.43,49.33,49.43,97620.0,48.1833,48.2712,48.1736,48.2712,97620.0
2023-09-27 14:30:00,49.43,49.52,49.43,49.49,54095.0,48.2712,48.3591,48.2712,48.3298,54095.0
2023-09-27 14:35:00,49.5,49.55,49.5,49.55,42760.0,48.3396,48.3884,48.3396,48.3884,42760.0
2023-09-27 14:40:00,49.56,49.6,49.53,49.58,60140.0,48.3982,48.4372,48.3689,48.4177,60140.0
2023-09-27 14:45:00,49.59,49.6,49.55,49.55,56940.0,48.4275,48.4372,48.3884,48.3884,56940.0
2023-09-27 14:50:00,49.54,49.58,49.53,49.57,79380.0,48.3786,48.4177,48.3689,48.4079,79380.0
2023-09-27 14:55:00,49.58,49.59,49.55,49.57,34150.0,48.4177,48.4275,48.3884,48.4079,34150.0
2023-09-27 15:00:00,49.56,49.66,49.55,49.66,98010.0,48.3982,48.4958,48.3884,48.4958,98010.0
2023-09-27 15:05:00,49.65,49.71,49.64,49.69,38190.0,48.486,48.5446,48.4763,48.5251,38190.0
2023-09-27 15:10:00,49.7,49.74,49.68,49.68,77275.0,48.5349,48.5739,48.5153,48.5153,77275.0
2023-09-27 15:15:00,49.68,49.68,49.64,49.64,31555.0,48.5153,48.5153,48.4763,48.4763,31555.0
2023-09-27 15:20:00,49.64,49.67,49.63,49.66,31190.0,48.4763,48.5056,48.4665,48.4958,31190.0
2023-09-27 15:25:00,49.66,49.69,49.66,49.66,86150.0,48.4958,48.5251,48.4958,48.4958,86150.0
2023-09-27 15:30:00,49.66,49.66,49.63,49.64,102335.0,48.4958,48.4958,48.4665,48.4763,102335.0
2023-09-27 15:35:00,49.64,49.64,49.56,49.57,86105.0,48.4763,48.4763,48.3982,48.4079,86105.0
2023-09-27 15:40:00,49.57,49.58,49.45,49.49,142965.0,48.4079,48.4177,48.2907,48.3298,142965.0
2023-09-27 15:45:00,49.49,49.49,49.44,49.47,102000.0,48.3298,48.3298,48.281,48.3103,102000.0
2023-09-27 15:50:00,49.47,49.53,49.45,49.51,145425.0,48.3103,48.3689,48.2907,48.3493,145425.0
2023-09-27 15:55:00,49.5,49.53,49.48,49.53,521380.0,48.3396,48.3689,48.32,48.3689,521380.0
2023-09-28 09:30:00,49.55,49.72,49.5,49.72,297565.0,48.3884,48.5544,48.3396,48.5544,297565.0
2023-09-28 09:35:00,49.72,49.77,49.66,49.74,229375.0,48.5544,48.6032,48.4958,48.5739,229375.0
2023-09-28 09:40:00,49.75,49.75,49.57,49.57,129035.0,48.5837,48.5837,48.4079,48.4079,129035.0
2023-09-28 09:45:00,49.58,49.68,49.58,49.64,61310.0,48.4177,48.5153,48.4177,48.4763,61310.0
2023-09-28 09:50:00,49.64,49.81,49.64,49.81,114015.0,48.4763,48.6423,48.4763,48.6423,114015.0
2023-09-28 09:55:00,49.81,49.85,49.8,49.85,25235.0,48.6423,48.6814,48.6325,48.6814,25235.0
2023-09-28 10:00:00,49.86,49.88,49.82,49.84,76635.0,48.6911,48.7107,48.6521,48.6716,76635.0
2023-09-28 10:05:00,49.84,49.84,49.79,49.79,33195.0,48.6716,48.6716,48.6228,48.6228,33195.0
2023-09-28 10:10:00,49.78,49.83,49.77,49.78,15245.0,48.613,48.6618,48.6032,48.613,15245.0
2023-09-28 10:15:00,49.78,49.81,49.68,49.77,69320.0,48.613,48.6423,48.5153,48.6032,69320.0
2023-09-28 10:20:00,49.78,49.79,49.72,49.72,35830.0,48.613,48.6228,48.5544,48.5544,35830.0
2023-09-28 10:25:00,49.75,49.79,49.73,49.74,17200.0,48.5837,48.6228,48.5642,48.5739,17200.0
2023-09-28 10:30:00,49.72,49.72,49.62,49.67,64835.0,48.5544,48.5544,48.4568,48.5056,64835.0
2023-09-28 10:35:00,49.69,49.79,49.69,49.79,56545.0,48.5251,48.6228,48.5251,48.6228,56545.0
2023-09-28 10:40:00,49.78,49.83,49.74,49.83,39960.0,48.613,48.6618,48.5739,48.6618,39960.0
2023-09-28 10:45:00,49.84,49.86,49.82,49.85,23840.0,48.6716,48.6911,48.6521,48.6814,23840.0
2023-09-28 10:50:00,49.85,49.87,49.83,49.85,42685.0,48.6814,48.7009,48.6618,48.6814,42685.0
2023-09-28 10:55:00,49.84,49.86,49.82,49.85,32905.0,48.6716,48.6911,48.6521,48.6814,32905.0
2023-09-28 11:00:00,49.86,49.86,49.84,49.86,51150.0,48.6911,48.6911,48.6716,48.6911,51150.0
2023-09-28 11:05:00,49.85,49.91,49.84,49.91,28575.0,48.6814,48.74,48.6716,48.74,28575.0
2023-09-28 11:10:00,49.92,49.92,49.89,49.91,37745.0,48.7497,48.7497,48.7204,48.74,37745.0
2023-09-28 11:15:00,49.9,49.91,49.87,49.89,45425.0,48.7302,48.74,48.7009,48.7204,45425.0
2023-09-28 11:20:00,49.89,49.96,49.89,49.96,28700.0,48.7204,48.7888,48.7204,48.7888,28700.0
2023-09-28 11:25:00,49.98,50.03,49.96,50.02,41860.0,48.8083,48.8571,48.7888,48.8474,41860.0
2023-09-28 11:30:00,50.03,50.08,50.03,50.06,76640.0,48.8571,48.906,48.8571,48.8864,76640.0
2023-09-28 11:35:00,50.07,50.1,50.06,50.08,23565.0,48.8962,48.9255,48.8864,48.906,23565.0
2023-09-28 11:40:00,50.07,50.14,50.07,50.13,26510.0,48.8962,48.9646,48.8962,48.9548,26510.0
2023-09-28 11:45:00,50.13,50.15,50.12,50.14,61795.0,48.9548,48.9743,48.945,48.9646,61795.0
2023-09-28 11:50:00,50.13,50.16,50.13,50.15,756965.0,48.9548,48.9841,48.9548,48.9743,756965.0
2023-09-28 11:55:00,50.15,50.16,50.12,50.16,52060.0,48.9743,48.9841,48.945,48.9841,52060.0
2023-09-28 12:00:00,50.16,50.16,50.08,50.1,71655.0,48.9841,48.9841,48.906,48.9255,71655.0
2023-09-28 12:05:00,50.09,50.1,50.07,50.1,62305.0,48.9157,48.9255,48.8962,48.9255,62305.0
2023-09-28 12:10:00,50.11,50.12,50.09,50.11,35485.0,48.9353,48.945,48.9157,48.9353,35485.0
2023-09-28 12:15:00,50.13,50.15,50.12,50.14,18190.0,48.9548,48.9743,48.945,48.9646,18190.0
2023-09-28 12:20:00,50.15,50.15,50.13,50.14,20415.0,48.9743,48.9743,48.9548,48.9646,20415.0
2023-09-28 12:25:00,50.16,50.24,50.16,50.24,29290.0,48.9841,49.0622,48.9841,49.0622,29290.0
2023-09-28 12:30:00,50.25,50.25,50.18,50.2,20295.0,49.072,49.072,49.0036,49.0232,20295.0
2023-09-28 12:35:00,50.21,50.24,50.21,50.24,190185.0,49.0329,49.0622,49.0329,49.0622,190185.0
2023-09-28 12:40:00,50.22,50.26,50.22,50.25,13130.0,49.0427,49.0817,49.0427,49.072,13130.0
2023-09-28 12:45:00,50.25,50.26,50.16,50.17,88025.0,49.072,49.0817,48.9841,48.9939,88025.0
2023-09-28 12:50:00,50.18,50.19,50.11,50.11,97270.0,49.0036,49.0134,48.9353,48.9353,97270.0
2023-09-28 12:55:00,50.12,50.15,50.1,50.14,7980.0,48.945,48.9743,48.9255,48.9646,7980.0
2023-09-28 13:00:00,50.15,50.17,50.12,50.12,19615.0,48.9743,48.9939,48.945,48.945,19615.0
2023-09-28 13:05:00,50.11,50.14,50.08,50.14,39145.0,48.9353,48.9646,48.906,48.9646,39145.0
2023-09-28 13:10:00,50.15,50.15,50.11,50.14,13525.0,48.9743,48.9743,48.9353,48.9646,13525.0
2023-09-28 13:15:00,50.14,50.14,50.11,50.11,14790.0,48.9646,48.9646,48.9353,48.9353,14790.0
2023-09-28 13:20:00,50.11,50.15,50.11,50.14,6500.0,48.9353,48.9743,48.9353,48.9646,6500.0
2023-09-28 13:25:00,50.14,50.14,50.07,50.07,25285.0,48.9646,48.9646,48.8962,48.8962,25285.0
2023-09-28 13:30:00,50.07,50.07,50.0,50.0,48990.0,48.8962,48.8962,48.8278,48.8278,48990.0
2023-09-28 13:35:00,50.0,50.05,50.0,50.04,58515.0,48.8278,48.8767,48.8278,48.8669,58515.0
2023-09-28 13:40:00,50.04,50.04,50.0,50.0,15625.0,48.8669,48.8669,48.8278,48.8278,15625.0
2023-09-28 13:45:00,50.0,50.06,50.0,50.06,19390.0,48.8278,48.8864,48.8278,48.8864,19390.0
2023-09-28 13:50:00,50.07,50.07,50.02,50.03,14550.0,48.8962,48.8962,48.8474,48.8571,14550.0
2023-09-28 13:55:00,50.04,50.04,50.01,50.03,147695.0,48.8669,48.8669,48.8376,48.8571,147695.0
2023-09-28 14:00:00,50.04,50.05,50.02,50.02,27935.0,48.8669,48.8767,48.8474,48.8474,27935.0
2023-09-28 14:05:00,50.02,50.07,50.02,50.07,26335.0,48.8474,48.8962,48.8474,48.8962,26335.0
2023-09-28 14:10:00,50.07,50.11,50.05,50.1,48060.0,48.8962,48.9353,48.8767,48.9255,48060.0
2023-09-28 14:15:00,50.1,50.13,50.1,50.11,81930.0,48.9255,48.9548,48.9255,48.9353,81930.0
2023-09-28 14:20:00,50.11,50.13,50.1,50.11,57095.0,48.9353,48.9548,48.9255,48.9353,57095.0
2023-09-28 14:25:00,50.09,50.13,50.09,50.1,26705.0,48.9157,48.9548,48.9157,48.9255,26705.0
2023-09-28 14:30:00,50.11,50.11,50.05,50.05,56355.0,48.9353,48.9353,48.8767,48.8767,56355.0
2023-09-28 14:35:00,50.04,50.04,49.97,50.01,31835.0,48.8669,48.8669,48.7985,48.8376,31835.0
2023-09-28 14:40:00,50.01,50.07,50.01,50.05,40690.0,48.8376,48.8962,48.8376,48.8767,40690.0
2023-09-28 14:45:00,50.05,50.06,50.02,50.02,65965.0,48.8767,48.8864,48.8474,48.8474,65965.0
2023-09-28 14:50:00,50.02,50.05,50.02,50.04,40400.0,48.8474,48.8767,48.8474,48.8669,40400.0
2023-09-28 14:55:00,50.04,50.07,50.03,50.07,40045.0,48.8669,48.8962,48.8571,48.8962,40045.0
2023-09-28 15:00:00,50.08,50.11,50.07,50.11,42850.0,48.906,48.9353,48.8962,48.9353,42850.0
2023-09-28 15:05:00,50.12,50.12,50.1,50.12,42175.0,48.945,48.945,48.9255,48.945,42175.0
2023-09-28 15:10:00,50.12,50.16,50.11,50.16,53720.0,48.945,48.9841,48.9353,48.9841,53720.0
2023-09-28 15:15:00,50.16,50.22,50.16,50.2,84665.0,48.9841,49.0427,48.9841,49.0232,84665.0
2023-09-28 15:20:00,50.2,50.21,50.19,50.21,61455.0,49.0232,49.0329,49.0134,49.0329,61455.0
2023-09-28 15:25:00,50.21,50.23,50.21,50.21,59425.0,49.0329,49.0525,49.0329,49.0329,59425.0
2023-09-28 15:30:00,50.21,50.21,50.11,50.12,111325.0,49.0329,49.0329,48.9353,48.945,111325.0
2023-09-28 15:35:00,50.1,50.11,50.01,50.02,72525.0,48.9255,48.9353,48.8376,48.8474,72525.0
2023-09-28 15:40:00,50.01,50.07,50.0,50.07,61775.0,48.8376,48.8962,48.8278,48.8962,61775.0
2023-09-28 15:45:00,50.08,50.09,50.02,50.03,63255.0,48.906,48.9157,48.8474,48.8571,63255.0
2023-09-28 15:50:00,50.03,50.05,50.0,50.02,236335.0,48.8571,48.8767,48.8278,48.8474,236335.0
2023-09-28 15:55:00,50.02,50.06,50.02,50.05,831835.0,48.8474,48.8864,48.8474,48.8767,831835.0
2023-09-29 09:30:00,50.43,50.46,50.36,50.42,562015.0,49.2478,49.2771,49.1794,49.238,562015.0
2023-09-29 09:35:00,50.43,50.5,50.37,50.48,226145.0,49.2478,49.3161,49.1892,49.2966,226145.0
2023-09-29 09:40:00,50.48,50.5,50.31,50.32,281755.0,49.2966,49.3161,49.1306,49.1403,281755.0
2023-09-29 09:45:00,50.32,50.34,50.26,50.28,115750.0,49.1403,49.1599,49.0817,49.1013,115750.0
2023-09-29 09:50:00,50.31,50.41,50.3,50.41,123135.0,49.1306,49.2282,49.1208,49.2282,123135.0
2023-09-29 09:55:00,50.39,50.44,50.37,50.43,144625.0,49.2087,49.2575,49.1892,49.2478,144625.0
2023-09-29 10:00:00,50.45,50.46,50.38,50.39,21630.0,49.2673,49.2771,49.1989,49.2087,21630.0
2023-09-29 10:05:00,50.41,50.41,50.28,50.32,46490.0,49.2282,49.2282,49.1013,49.1403,46490.0
2023-09-29 10:10:00,50.34,50.34,50.26,50.28,43765.0,49.1599,49.1599,49.0817,49.1013,43765.0
2023-09-29 10:15:00,50.29,50.33,50.23,50.28,47835.0,49.111,49.1501,49.0525,49.1013,47835.0
2023-09-29 10:20:00,50.27,50.29,50.18,50.18,86755.0,49.0915,49.111,49.0036,49.0036,86755.0
2023-09-29 10:25:00,50.17,50.26,50.17,50.26,38110.0,48.9939,49.0817,48.9939,49.0817,38110.0
2023-09-29 10:30:00,50.26,50.34,50.26,50.34,24365.0,49.0817,49.1599,49.0817,49.1599,24365.0
2023-09-29 10:35:00,50.35,50.36,50.31,50.33,60845.0,49.1696,49.1794,49.1306,49.1501,60845.0
2023-09-29 10:40:00,50.34,50.36,50.32,50.33,225475.0,49.1599,49.1794,49.1403,49.1501,225475.0
2023-09-29 10:45:00,50.39,50.39,50.36,50.38,71580.0,49.2087,49.2087,49.1794,49.1989,71580.0
2023-09-29 10:50:00,50.39,50.41,50.34,50.41,74070.0,49.2087,49.2282,49.1599,49.2282,74070.0
2023-09-29 10:55:00,50.41,50.41,50.32,50.32,36020.0,49.2282,49.2282,49.1403,49.1403,36020.0
2023-09-29 11:00:00,50.32,50.33,50.2,50.2,30735.0,49.1403,49.1501,49.0232,49.0232,30735.0
2023-09-29 11:05:00,50.2,50.25,50.19,50.25,69050.0,49.0232,49.072,49.0134,49.072,69050.0
2023-09-29 11:10:00,50.26,50.32,50.25,50.31,30105.0,49.0817,49.1403,49.072,49.1306,30105.0
2023-09-29 11:15:00,50.29,50.33,50.28,50.32,218710.0,49.111,49.1501,49.1013,49.1403,218710.0
2023-09-29 11:20:00,50.33,50.44,50.33,50.43,69600.0,49.1501,49.2575,49.1501,49.2478,69600.0
2023-09-29 11:25:00,50.43,50.44,50.28,50.28,186975.0,49.2478,49.2575,49.1013,49.1013,186975.0
2023-09-29 11:30:00,50.28,50.32,50.23,50.23,60855.0,49.1013,49.1403,49.0525,49.0525,60855.0
2023-09-29 11:35:00,50.24,50.24,50.15,50.18,51795.0,49.0622,49.0622,48.9743,49.0036,51795.0
2023-09-29 11:40:00,50.17,50.22,50.14,50.16,221380.0,48.9939,49.0427,48.9646,48.9841,221380.0
2023-09-29 11:45:00,50.17,50.18,50.15,50.17,56525.0,48.9939,49.0036,48.9743,48.9939,56525.0
2023-09-29 11:50:00,50.16,50.19,50.09,50.13,52780.0,48.9841,49.0134,48.9157,48.9548,52780.0
2023-09-29 11:55:00,50.14,50.18,50.13,50.17,28255.0,48.9646,49.0036,48.9548,48.9939,28255.0
2023-09-29 12:00:00,50.17,50.22,50.15,50.22,77790.0,48.9939,49.0427,48.9743,49.0427,77790.0
2023-09-29 12:05:00,50.22,50.29,50.21,50.28,57655.0,49.0427,49.111,49.0329,49.1013,57655.0
2023-09-29 12:10:00,50.27,50.29,50.19,50.2,65045.0,49.0915,49.111,49.0134,49.0232,65045.0
2023-09-29 12:15:00,50.2,50.27,50.18,50.27,34685.0,49.0232,49.0915,49.0036,49.0915,34685.0
2023-09-29 12:20:00,50.26,50.29,50.25,50.25,17075.0,49.0817,49.111,49.072,49.072,17075.0
2023-09-29 12:25:00,50.25,50.27,50.24,50.24,62295.0,49.072,49.0915,49.0622,49.0622,62295.0
2023-09-29 12:30:00,50.25,50.27,50.2,50.22,46580.0,49.072,49.0915,49.0232,49.0427,46580.0
2023-09-29 12:35:00,50.21,50.25,50.19,50.21,30655.0,49.0329,49.072,49.0134,49.0329,30655.0
2023-09-29 12:40:00,50.2,50.25,50.17,50.18,40010.0,49.0232,49.072,48.9939,49.0036,40010.0
2023-09-29 12:45:00,50.18,50.21,50.12,50.12,63065.0,49.0036,49.0329,48.945,48.945,63065.0
2023-09-29 12:50:00,50.13,50.13,50.04,50.04,53060.0,48.9548,48.9548,48.8669,48.8669,53060.0
2023-09-29 12:55:00,50.04,50.07,50.04,50.07,62705.0,48.8669,48.8962,48.8669,48.8962,62705.0
2023-09-29 13:00:00,50.07,50.07,49.96,49.98,110930.0,48.8962,48.8962,48.7888,48.8083,110930.0
2023-09-29 13:05:00,49.97,49.98,49.86,49.88,63285.0,48.7985,48.8083,48.6911,48.7107,63285.0
2023-09-29 13:10:00,49.88,49.9,49.85,49.88,26195.0,48.7107,48.7302,48.6814,48.7107,26195.0
2023-09-29 13:15:00,49.88,49.9,49.86,49.89,67025.0,48.7107,48.7302,48.6911,48.7204,67025.0
2023-09-29 13:20:00,49.89,49.92,49.88,49.92,64540.0,48.7204,48.7497,48.7107,48.7497,64540.0
2023-09-29 13:25:00,49.91,49.97,49.91,49.97,26265.0,48.74,48.7985,48.74,48.7985,26265.0
2023-09-29 13:30:00,49.97,49.98,49.93,49.94,48480.0,48.7985,48.8083,48.7595,48.7693,48480.0
2023-09-29 13:35:00,49.95,49.97,49.92,49.94,30185.0,48.779,48.7985,48.7497,48.7693,30185.0
2023-09-29 13:40:00,49.95,49.98,49.93,49.96,39355.0,48.779,48.8083,48.7595,48.7888,39355.0
2023-09-29 13:45:00,49.96,49.97,49.89,49.9,145255.0,48.7888,48.7985,48.7204,48.7302,145255.0
2023-09-29 13:50:00,49.9,49.93,49.86,49.88,51835.0,48.7302,48.7595,48.6911,48.7107,51835.0
2023-09-29 13:55:00,49.88,49.91,49.83,49.83,35730.0,48.7107,48.74,48.6618,48.6618,35730.0
2023-09-29 14:00:00,49.84,49.88,49.81,49.88,57065.0,48.6716,48.7107,48.6423,48.7107,57065.0
2023-09-29 14:05:00,49.88,49.89,49.85,49.85,80230.0,48.7107,48.7204,48.6814,48.6814,80230.0
2023-09-29 14:10:00,49.86,49.88,49.84,49.87,28360.0,48.6911,48.7107,48.6716,48.7009,28360.0
2023-09-29 14:15:00,49.87,49.88,49.83,49.85,98270.0,48.7009,48.7107,48.6618,48.6814,98270.0
2023-09-29 14:20:00,49.84,49.89,49.84,49.89,24420.0,48.6716,48.7204,48.6716,48.7204,24420.0
2023-09-29 14:25:00,49.89,49.91,49.81,49.82,106950.0,48.7204,48.74,48.6423,48.6521,106950.0
2023-09-29 14:30:00,49.82,49.84,49.79,49.83,42290.0,48.6521,48.6716,48.6228,48.6618,42290.0
2023-09-29 14:35:00,49.82,49.85,49.82,49.84,20200.0,48.6521,48.6814,48.6521,48.6716,20200.0
2023-09-29 14:40:00,49.84,49.94,49.84,49.93,57955.0,48.6716,48.7693,48.6716,48.7595,57955.0
2023-09-29 14:45:00,49.92,49.93,49.9,49.9,30970.0,48.7497,48.7595,48.7302,48.7302,30970.0
2023-09-29 14:50:00,49.89,49.92,49.89,49.92,31620.0,48.7204,48.7497,48.7204,48.7497,31620.0
2023-09-29 14:55:00,49.93,50.05,49.93,50.05,142840.0,48.7595,48.8767,48.7595,48.8767,142840.0
2023-09-29 15:00:00,50.05,50.09,49.95,49.97,57320.0,48.8767,48.9157,48.779,48.7985,57320.0
2023-09-29 15:05:00,50.0,50.02,49.97,49.97,35030.0,48.8278,48.8474,48.7985,48.7985,35030.0
2023-09-29 15:10:00,49.97,50.04,49.95,49.99,62705.0,48.7985,48.8669,48.779,48.8181,62705.0
2023-09-29 15:15:00,49.99,50.03,49.97,50.0,62110.0,48.8181,48.8571,48.7985,48.8278,62110.0
2023-09-29 15:20:00,50.0,50.0,49.96,49.97,26025.0,48.8278,48.8278,48.7888,48.7985,26025.0
2023-09-29 15:25:00,49.96,49.97,49.91,49.96,80550.0,48.7888,48.7985,48.74,48.7888,80550.0
2023-09-29 15:30:00,49.95,49.96,49.88,49.88,28915.0,48.779,48.7888,48.7107,48.7107,28915.0
2023-09-29 15:35:00,49.87,49.92,49.87,49.92,80790.0,48.7009,48.7497,48.7009,48.7497,80790.0
2023-09-29 15:40:00,49.91,49.92,49.87,49.88,88450.0,48.74,48.7497,48.7009,48.7107,88450.0
2023-09-29 15:45:00,49.89,49.96,49.87,49.96,40725.0,48.7204,48.7888,48.7009,48.7888,40725.0
2023-09-29 15:50:00,49.95,50.04,49.91,49.92,242405.0,48.779,48.8669,48.74,48.7497,242405.0
2023-09-29 15:55:00,49.92,49.93,49.83,49.86,702450.0,48.7497,48.7595,48.6618,48.6911,702450.0
2023-10-02 09:30:00,49.73,49.82,49.65,49.79,334260.0,48.5642,48.6521,48.486,48.6228,334260.0
2023-10-02 09:35:00,49.8,49.88,49.74,49.74,138060.0,48.6325,48.7107,48.5739,48.5739,138060.0
2023-10-02 09:40:00,49.7,49.7,49.62,49.62,26370.0,48.5349,48.5349,48.4568,48.4568,26370.0
2023-10-02 09:45:00,49.62,49.62,49.51,49.53,40865.0,48.4568,48.4568,48.3493,48.3689,40865.0
2023-10-02 09:50:00,49.52,49.55,49.45,49.54,70970.0,48.3591,48.3884,48.2907,48.3786,70970.0
2023-10-02 09:55:00,49.57,49.59,49.53,49.57,39555.0,48.4079,48.4275,48.3689,48.4079,39555.0
2023-10-02 10:00:00,49.57,49.68,49.54,49.64,118265.0,48.4079,48.5153,48.3786,48.4763,118265.0
2023-10-02 10:05:00,49.64,49.66,49.56,49.56,46775.0,48.4763,48.4958,48.3982,48.3982,46775.0
2023-10-02 10:10:00,49.55,49.59,49.51,49.52,70575.0,48.3884,48.4275,48.3493,48.3591,70575.0
2023-10-02 10:15:00,49.5,49.59,49.5,49.53,52045.0,48.3396,48.4275,48.3396,48.3689,52045.0
2023-10-02 10:20:00,49.53,49.58,49.5,49.58,28340.0,48.3689,48.4177,48.3396,48.4177,28340.0
2023-10-02 10:25:00,49.6,49.63,49.48,49.49,45590.0,48.4372,48.4665,48.32,48.3298,45590.0
2023-10-02 10:30:00,49.49,49.54,49.44,49.53,43620.0,48.3298,48.3786,48.281,48.3689,43620.0
2023-10-02 10:35:00,49.53,49.55,49.46,49.46,35565.0,48.3689,48.3884,48.3005,48.3005,35565.0
2023-10-02 10:40:00,49.49,49.51,49.38,49.48,53190.0,48.3298,48.3493,48.2224,48.32,53190.0
2023-10-02 10:45:00,49.5,49.5,49.42,49.44,17085.0,48.3396,48.3396,48.2614,48.281,17085.0
2023-10-02 10:50:00,49.43,49.45,49.39,49.39,46155.0,48.2712,48.2907,48.2321,48.2321,46155.0
2023-10-02 10:55:00,49.4,49.44,49.37,49.42,35220.0,48.2419,48.281,48.2126,48.2614,35220.0
2023-10-02 11:00:00,49.42,49.55,49.42,49.48,122665.0,48.2614,48.3884,48.2614,48.32,122665.0
2023-10-02 11:05:00,49.47,49.49,49.44,49.44,39360.0,48.3103,48.3298,48.281,48.281,39360.0
2023-10-02 11:10:00,49.43,49.45,49.41,49.45,13530.0,48.2712,48.2907,48.2517,48.2907,13530.0
2023-10-02 11:15:00,49.46,49.52,49.44,49.47,23585.0,48.3005,48.3591,48.281,48.3103,23585.0
2023-10-02 11:20:00,49.47,49.58,49.47,49.55,30995.0,48.3103,48.4177,48.3103,48.3884,30995.0
2023-10-02 11:25:00,49.57,49.57,49.51,49.55,26805.0,48.4079,48.4079,48.3493,48.3884,26805.0
2023-10-02 11:30:00,49.56,49.58,49.53,49.55,57490.0,48.3982,48.4177,48.3689,48.3884,57490.0
2023-10-02 11:35:00,49.53,49.54,49.43,49.46,56480.0,48.3689,48.3786,48.2712,48.3005,56480.0
2023-10-02 11:40:00,49.45,49.45,49.39,49.39,141055.0,48.2907,48.2907,48.2321,48.2321,141055.0
2023-10-02 11:45:00,49.38,49.4,49.33,49.35,28740.0,48.2224,48.2419,48.1736,48.1931,28740.0
2023-10-02 11:50:00,49.34,49.36,49.27,49.28,76030.0,48.1833,48.2028,48.115,48.1247,76030.0
2023-10-02 11:55:00,49.28,49.3,49.25,49.29,28435.0,48.1247,48.1443,48.0954,48.1345,28435.0
2023-10-02 12:00:00,49.28,49.29,49.25,49.25,23275.0,48.1247,48.1345,48.0954,48.0954,23275.0
2023-10-02 12:05:00,49.26,49.26,49.18,49.2,47265.0,48.1052,48.1052,48.0271,48.0466,47265.0
2023-10-02 12:10:00,49.21,49.25,49.19,49.24,74450.0,48.0564,48.0954,48.0368,48.0857,74450.0
2023-10-02 12:15:00,49.25,49.26,49.21,49.22,23690.0,48.0954,48.1052,48.0564,48.0661,23690.0
2023-10-02 12:20:00,49.21,49.25,49.2,49.25,15210.0,48.0564,48.0954,48.0466,48.0954,15210.0
2023-10-02 12:25:00,49.25,49.28,49.21,49.23,30635.0,48.0954,48.1247,48.0564,48.0759,30635.0
2023-10-02 12:30:00,49.21,49.23,49.2,49.22,33310.0,48.0564,48.0759,48.0466,48.0661,33310.0
2023-10-02 12:35:00,49.22,49.25,49.17,49.21,57240.0,48.0661,48.0954,48.0173,48.0564,57240.0
2023-10-02 12:40:00,49.2,49.2,49.17,49.17,40575.0,48.0466,48.0466,48.0173,48.0173,40575.0
2023-10-02 12:45:00,49.17,49.19,49.11,49.11,112580.0,48.0173,48.0368,47.9587,47.9587,112580.0
2023-10-02 12:50:00,49.11,49.14,49.09,49.13,35230.0,47.9587,47.988,47.9392,47.9782,35230.0
2023-10-02 12:55:00,49.12,49.14,49.1,49.14,62810.0,47.9685,47.988,47.9489,47.988,62810.0
2023-10-02 13:00:00,49.14,49.2,49.14,49.17,14515.0,47.988,48.0466,47.988,48.0173,14515.0
2023-10-02 13:05:00,49.16,49.18,49.13,49.16,48795.0,48.0075,48.0271,47.9782,48.0075,48795.0
2023-10-02 13:10:00,49.15,49.16,49.11,49.12,21275.0,47.9978,48.0075,47.9587,47.9685,21275.0
2023-10-02 13:15:00,49.14,49.22,49.14,49.21,16295.0,47.988,48.0661,47.988,48.0564,16295.0
2023-10-02 13:20:00,49.23,49.24,49.19,49.21,24625.0,48.0759,48.0857,48.0368,48.0564,24625.0
2023-10-02 13:25:00,49.21,49.24,49.21,49.22,13155.0,48.0564,48.0857,48.0564,48.0661,13155.0
2023-10-02 13:30:00,49.22,49.24,49.19,49.2,18295.0,48.0661,48.0857,48.0368,48.0466,18295.0
2023-10-02 13:35:00,49.2,49.21,49.17,49.18,8610.0,48.0466,48.0564,48.0173,48.0271,8610.0
2023-10-02 13:40:00,49.19,49.23,49.19,49.2,13320.0,48.0368,48.0759,48.0368,48.0466,13320.0
2023-10-02 13:45:00,49.2,49.22,49.18,49.19,11835.0,48.0466,48.0661,48.0271,48.0368,11835.0
2023-10-02 13:50:00,49.2,49.26,49.2,49.23,19490.0,48.0466,48.1052,48.0466,48.0759,19490.0
2023-10-02 13:55:00,49.24,49.25,49.18,49.19,13590.0,48.0857,48.0954,48.0271,48.0368,13590.0
2023-10-02 14:00:00,49.2,49.21,49.16,49.17,81475.0,48.0466,48.0564,48.0075,48.0173,81475.0
2023-10-02 14:05:00,49.18,49.22,49.17,49.19,70635.0,48.0271,48.0661,48.0173,48.0368,70635.0
2023-10-02 14:10:00,49.2,49.3,49.2,49.29,51375.0,48.0466,48.1443,48.0466,48.1345,51375.0
2023-10-02 14:15:00,49.28,49.28,49.17,49.18,209210.0,48.1247,48.1247,48.0173,48.0271,209210.0
2023-10-02 14:20:00,49.18,49.18,49.13,49.15,68110.0,48.0271,48.0271,47.9782,47.9978,68110.0
2023-10-02 14:25:00,49.13,49.14,49.08,49.09,46435.0,47.9782,47.988,47.9294,47.9392,46435.0
2023-10-02 14:30:00,49.1,49.13,49.09,49.1,133870.0,47.9489,47.9782,47.9392,47.9489,133870.0
2023-10-02 14:35:00,49.11,49.12,49.05,49.06,39210.0,47.9587,47.9685,47.9001,47.9099,39210.0
2023-10-02 14:40:00,49.06,49.06,49.04,49.04,17500.0,47.9099,47.9099,47.8903,47.8903,17500.0
2023-10-02 14:45:00,49.05,49.08,49.04,49.08,42345.0,47.9001,47.9294,47.8903,47.9294,42345.0
2023-10-02 14:50:00,49.08,49.1,49.07,49.07,24940.0,47.9294,47.9489,47.9196,47.9196,24940.0
2023-10-02 14:55:00,49.05,49.07,49.04,49.06,20550.0,47.9001,47.9196,47.8903,47.9099,20550.0
2023-10-02 15:00:00,49.06,49.07,48.99,49.01,97920.0,47.9099,47.9196,47.8415,47.8611,97920.0
2023-10-02 15:05:00,49.01,49.08,48.99,49.06,30560.0,47.8611,47.9294,47.8415,47.9099,30560.0
2023-10-02 15:10:00,49.07,49.1,49.03,49.04,51975.0,47.9196,47.9489,47.8806,47.8903,51975.0
2023-10-02 15:15:00,49.04,49.1,49.04,49.07,104790.0,47.8903,47.9489,47.8903,47.9196,104790.0
2023-10-02 15:20:00,49.07,49.15,49.06,49.15,75460.0,47.9196,47.9978,47.9099,47.9978,75460.0
2023-10-02 15:25:00,49.14,49.14,49.09,49.11,231495.0,47.988,47.988,47.9392,47.9587,231495.0
2023-10-02 15:30:00,49.11,49.13,49.09,49.12,50405.0,47.9587,47.9782,47.9392,47.9685,50405.0
2023-10-02 15:35:00,49.13,49.13,49.07,49.11,37935.0,47.9782,47.9782,47.9196,47.9587,37935.0
2023-10-02 15:40:00,49.12,49.13,49.1,49.1,60325.0,47.9685,47.9782,47.9489,47.9489,60325.0
2023-10-02 15:45:00,49.1,49.14,49.08,49.12,334100.0,47.9489,47.988,47.9294,47.9685,334100.0
2023-10-02 15:50:00,49.1,49.17,49.07,49.17,184300.0,47.9489,48.0173,47.9196,48.0173,184300.0
2023-10-02 15:55:00,49.18,49.21,49.18,49.21,549540.0,48.0271,48.0564,48.0271,48.0564,549540.0
2023-10-03 09:30:00,48.85,48.98,48.85,48.97,341955.0,47.7048,47.8318,47.7048,47.822,341955.0
2023-10-03 09:35:00,48.97,49.02,48.88,48.88,75720.0,47.822,47.8708,47.7341,47.7341,75720.0
2023-10-03 09:40:00,48.88,48.97,48.81,48.92,85265.0,47.7341,47.822,47.6657,47.7732,85265.0
2023-10-03 09:45:00,48.92,49.06,48.89,49.04,61690.0,47.7732,47.9099,47.7439,47.8903,61690.0
2023-10-03 09:50:00,49.04,49.1,48.98,49.03,68165.0,47.8903,47.9489,47.8318,47.8806,68165.0
2023-10-03 09:55:00,49.01,49.03,48.98,49.01,39500.0,47.8611,47.8806,47.8318,47.8611,39500.0
2023-10-03 10:00:00,48.99,48.99,48.79,48.81,184730.0,47.8415,47.8415,47.6462,47.6657,184730.0
2023-10-03 10:05:00,48.77,48.78,48.69,48.69,45545.0,47.6267,47.6364,47.5486,47.5486,45545.0
2023-10-03 10:10:00,48.69,48.79,48.69,48.69,77470.0,47.5486,47.6462,47.5486,47.5486,77470.0
2023-10-03 10:15:00,48.66,48.66,48.57,48.6,112515.0,47.5193,47.5193,47.4314,47.4607,112515.0
2023-10-03 10:20:00,48.58,48.65,48.56,48.57,66980.0,47.4411,47.5095,47.4216,47.4314,66980.0
2023-10-03 10:25:00,48.58,48.64,48.54,48.55,29370.0,47.4411,47.4997,47.4021,47.4118,29370.0
2023-10-03 10:30:00,48.54,48.61,48.53,48.55,65835.0,47.4021,47.4704,47.3923,47.4118,65835.0
2023-10-03 10:35:00,48.54,48.58,48.5,48.5,77590.0,47.4021,47.4411,47.363,47.363,77590.0
2023-10-03 10:40:00,48.5,48.55,48.48,48.49,65790.0,47.363,47.4118,47.3435,47.3532,65790.0
2023-10-03 10:45:00,48.49,48.5,48.42,48.44,50695.0,47.3532,47.363,47.2849,47.3044,50695.0
2023-10-03 10:50:00,48.45,48.46,48.41,48.45,84655.0,47.3142,47.3239,47.2751,47.3142,84655.0
2023-10-03 10:55:00,48.45,48.46,48.41,48.43,57510.0,47.3142,47.3239,47.2751,47.2946,57510.0
2023-10-03 11:00:00,48.42,48.43,48.36,48.36,38730.0,47.2849,47.2946,47.2263,47.2263,38730.0
2023-10-03 11:05:00,48.37,48.42,48.36,48.39,27190.0,47.2361,47.2849,47.2263,47.2556,27190.0
2023-10-03 11:10:00,48.4,48.4,48.36,48.38,19200.0,47.2654,47.2654,47.2263,47.2458,19200.0
2023-10-03 11:15:00,48.39,48.47,48.38,48.47,33585.0,47.2556,47.3337,47.2458,47.3337,33585.0
2023-10-03 11:20:00,48.46,48.49,48.4,48.41,46580.0,47.3239,47.3532,47.2654,47.2751,46580.0
2023-10-03 11:25:00,48.4,48.41,48.39,48.4,19300.0,47.2654,47.2751,47.2556,47.2654,19300.0
2023-10-03 11:30:00,48.39,48.42,48.35,48.35,38190.0,47.2556,47.2849,47.2165,47.2165,38190.0
2023-10-03 11:35:00,48.34,48.35,48.31,48.33,34365.0,47.2068,47.2165,47.1775,47.197,34365.0
2023-10-03 11:40:00,48.35,48.37,48.34,48.35,422620.0,47.2165,47.2361,47.2068,47.2165,422620.0
2023-10-03 11:45:00,48.35,48.37,48.32,48.32,796240.0,47.2165,47.2361,47.1872,47.1872,796240.0
2023-10-03 11:50:00,48.32,48.35,48.3,48.32,55895.0,47.1872,47.2165,47.1677,47.1872,55895.0
2023-10-03 11:55:00,48.31,48.37,48.31,48.35,15990.0,47.1775,47.2361,47.1775,47.2165,15990.0
2023-10-03 12:00:00,48.36,48.5,48.35,48.49,77195.0,47.2263,47.363,47.2165,47.3532,77195.0
2023-10-03 12:05:00,48.49,48.53,48.46,48.46,114670.0,47.3532,47.3923,47.3239,47.3239,114670.0
2023-10-03 12:10:00,48.46,48.47,48.43,48.47,105320.0,47.3239,47.3337,47.2946,47.3337,105320.0
2023-10-03 12:15:00,48.48,48.5,48.44,48.49,41915.0,47.3435,47.363,47.3044,47.3532,41915.0
2023-10-03 12:20:00,48.49,48.49,48.43,48.47,22905.0,47.3532,47.3532,47.2946,47.3337,22905.0
2023-10-03 12:25:00,48.46,48.54,48.45,48.53,116790.0,47.3239,47.4021,47.3142,47.3923,116790.0
2023-10-03 12:30:00,48.53,48.56,48.53,48.54,16155.0,47.3923,47.4216,47.3923,47.4021,16155.0
2023-10-03 12:35:00,48.52,48.52,48.49,48.51,54385.0,47.3825,47.3825,47.3532,47.3728,54385.0
2023-10-03 12:40:00,48.54,48.54,48.45,48.45,18465.0,47.4021,47.4021,47.3142,47.3142,18465.0
2023-10-03 12:45:00,48.46,48.5,48.45,48.5,56175.0,47.3239,47.363,47.3142,47.363,56175.0
2023-10-03 12:50:00,48.5,48.5,48.46,48.47,81340.0,47.363,47.363,47.3239,47.3337,81340.0
2023-10-03 12:55:00,48.47,48.51,48.45,48.49,44335.0,47.3337,47.3728,47.3142,47.3532,44335.0
2023-10-03 13:00:00,48.49,48.54,48.49,48.53,34215.0,47.3532,47.4021,47.3532,47.3923,34215.0
2023-10-03 13:05:00,48.54,48.54,48.48,48.48,34995.0,47.4021,47.4021,47.3435,47.3435,34995.0
2023-10-03 13:10:00,48.47,48.49,48.45,48.47,165780.0,47.3337,47.3532,47.3142,47.3337,165780.0
2023-10-03 13:15:00,48.48,48.49,48.45,48.45,41705.0,47.3435,47.3532,47.3142,47.3142,41705.0
2023-10-03 13:20:00,48.44,48.47,48.42,48.45,58005.0,47.3044,47.3337,47.2849,47.3142,58005.0
2023-10-03 13:25:00,48.45,48.46,48.41,48.44,46870.0,47.3142,47.3239,47.2751,47.3044,46870.0
2023-10-03 13:30:00,48.43,48.45,48.4,48.42,71340.0,47.2946,47.3142,47.2654,47.2849,71340.0
2023-10-03 13:35:00,48.41,48.41,48.38,48.39,199900.0,47.2751,47.2751,47.2458,47.2556,199900.0
2023-10-03 13:40:00,48.39,48.43,48.39,48.4,17350.0,47.2556,47.2946,47.2556,47.2654,17350.0
2023-10-03 13:45:00,48.4,48.4,48.34,48.34,53630.0,47.2654,47.2654,47.2068,47.2068,53630.0
2023-10-03 13:50:00,48.35,48.36,48.32,48.34,87495.0,47.2165,47.2263,47.1872,47.2068,87495.0
2023-10-03 13:55:00,48.32,48.32,48.28,48.29,51280.0,47.1872,47.1872,47.1482,47.1579,51280.0
2023-10-03 14:00:00,48.29,48.32,48.23,48.23,98370.0,47.1579,47.1872,47.0993,47.0993,98370.0
2023-10-03 14:05:00,48.24,48.25,48.21,48.21,95885.0,47.1091,47.1189,47.0798,47.0798,95885.0
2023-10-03 14:10:00,48.22,48.24,48.22,48.23,34865.0,47.0896,47.1091,47.0896,47.0993,34865.0
2023-10-03 14:15:00,48.23,48.24,48.2,48.24,57910.0,47.0993,47.1091,47.07,47.1091,57910.0
2023-10-03 14:20:00,48.24,48.24,48.21,48.23,48465.0,47.1091,47.1091,47.0798,47.0993,48465.0
2023-10-03 14:25:00,48.24,48.26,48.22,48.24,38045.0,47.1091,47.1286,47.0896,47.1091,38045.0
2023-10-03 14:30:00,48.25,48.3,48.25,48.28,51755.0,47.1189,47.1677,47.1189,47.1482,51755.0
2023-10-03 14:35:00,48.29,48.36,48.28,48.35,49515.0,47.1579,47.2263,47.1482,47.2165,49515.0
2023-10-03 14:40:00,48.35,48.37,48.34,48.37,38200.0,47.2165,47.2361,47.2068,47.2361,38200.0
2023-10-03 14:45:00,48.37,48.39,48.36,48.37,58175.0,47.2361,47.2556,47.2263,47.2361,58175.0
2023-10-03 14:50:00,48.37,48.41,48.36,48.39,41945.0,47.2361,47.2751,47.2263,47.2556,41945.0
2023-10-03 14:55:00,48.38,48.39,48.36,48.37,41570.0,47.2458,47.2556,47.2263,47.2361,41570.0
2023-10-03 15:00:00,48.37,48.4,48.32,48.37,59020.0,47.2361,47.2654,47.1872,47.2361,59020.0
2023-10-03 15:05:00,48.37,48.37,48.31,48.34,51455.0,47.2361,47.2361,47.1775,47.2068,51455.0
2023-10-03 15:10:00,48.34,48.34,48.31,48.31,46765.0,47.2068,47.2068,47.1775,47.1775,46765.0
2023-10-03 15:15:00,48.32,48.36,48.31,48.34,92145.0,47.1872,47.2263,47.1775,47.2068,92145.0
2023-10-03 15:20:00,48.35,48.37,48.34,48.37,78315.0,47.2165,47.2361,47.2068,47.2361,78315.0
2023-10-03 15:25:00,48.37,48.37,48.32,48.33,230765.0,47.2361,47.2361,47.1872,47.197,230765.0
2023-10-03 15:30:00,48.33,48.35,48.3,48.31,116175.0,47.197,47.2165,47.1677,47.1775,116175.0
2023-10-03 15:35:00,48.31,48.36,48.31,48.36,167015.0,47.1775,47.2263,47.1775,47.2263,167015.0
2023-10-03 15:40:00,48.36,48.44,48.35,48.42,177755.0,47.2263,47.3044,47.2165,47.2849,177755.0
2023-10-03 15:45:00,48.42,48.44,48.39,48.43,161290.0,47.2849,47.3044,47.2556,47.2946,161290.0
2023-10-03 15:50:00,48.42,48.46,48.39,48.39,188180.0,47.2849,47.3239,47.2556,47.2556,188180.0
2023-10-03 15:55:00,48.39,48.42,48.38,48.41,388840.0,47.2556,47.2849,47.2458,47.2751,388840.0
2023-10-04 09:30:00,48.42,48.58,48.41,48.53,291320.0,47.2849,47.4411,47.2751,47.3923,291320.0
2023-10-04 09:35:00,48.48,48.57,48.46,48.55,148995.0,47.3435,47.4314,47.3239,47.4118,148995.0
2023-10-04 09:40:00,48.54,48.58,48.43,48.43,165035.0,47.4021,47.4411,47.2946,47.2946,165035.0
2023-10-04 09:45:00,48.44,48.44,48.31,48.38,143990.0,47.3044,47.3044,47.1775,47.2458,143990.0
2023-10-04 09:50:00,48.36,48.39,48.29,48.35,82250.0,47.2263,47.2556,47.1579,47.2165,82250.0
2023-10-04 09:55:00,48.35,48.42,48.34,48.35,46200.0,47.2165,47.2849,47.2068,47.2165,46200.0
2023-10-04 10:00:00,48.36,48.4,48.23,48.24,180325.0,47.2263,47.2654,47.0993,47.1091,180325.0
2023-10-04 10:05:00,48.25,48.29,48.17,48.23,183130.0,47.1189,47.1579,47.0407,47.0993,183130.0
2023-10-04 10:10:00,48.26,48.27,48.19,48.24,119415.0,47.1286,47.1384,47.0603,47.1091,119415.0
2023-10-04 10:15:00,48.25,48.25,48.16,48.22,159270.0,47.1189,47.1189,47.031,47.0896,159270.0
2023-10-04 10:20:00,48.2,48.21,48.08,48.11,107455.0,47.07,47.0798,46.9529,46.9822,107455.0
2023-10-04 10:25:00,48.13,48.13,48.04,48.06,57605.0,47.0017,47.0017,46.9138,46.9333,57605.0
2023-10-04 10:30:00,48.04,48.16,48.04,48.16,18820.0,46.9138,47.031,46.9138,47.031,18820.0
2023-10-04 10:35:00,48.17,48.21,48.15,48.16,32655.0,47.0407,47.0798,47.0212,47.031,32655.0
2023-10-04 10:40:00,48.16,48.19,48.15,48.15,24690.0,47.031,47.0603,47.0212,47.0212,24690.0
2023-10-04 10:45:00,48.15,48.16,48.04,48.04,36440.0,47.0212,47.031,46.9138,46.9138,36440.0
2023-10-04 10:50:00,48.05,48.1,48.05,48.06,50390.0,46.9236,46.9724,46.9236,46.9333,50390.0
2023-10-04 10:55:00,48.06,48.09,48.05,48.07,42010.0,46.9333,46.9626,46.9236,46.9431,42010.0
2023-10-04 11:00:00,48.06,48.09,48.04,48.08,15130.0,46.9333,46.9626,46.9138,46.9529,15130.0
2023-10-04 11:05:00,48.09,48.15,48.08,48.14,40500.0,46.9626,47.0212,46.9529,47.0114,40500.0
2023-10-04 11:10:00,48.14,48.19,48.14,48.17,72075.0,47.0114,47.0603,47.0114,47.0407,72075.0
2023-10-04 11:15:00,48.17,48.26,48.17,48.26,60390.0,47.0407,47.1286,47.0407,47.1286,60390.0
2023-10-04 11:20:00,48.28,48.29,48.22,48.24,36165.0,47.1482,47.1579,47.0896,47.1091,36165.0
2023-10-04 11:25:00,48.25,48.34,48.25,48.33,60175.0,47.1189,47.2068,47.1189,47.197,60175.0
2023-10-04 11:30:00,48.33,48.33,48.27,48.3,65620.0,47.197,47.197,47.1384,47.1677,65620.0
2023-10-04 11:35:00,48.3,48.32,48.25,48.31,40860.0,47.1677,47.1872,47.1189,47.1775,40860.0
2023-10-04 11:40:00,48.31,48.31,48.24,48.29,57780.0,47.1775,47.1775,47.1091,47.1579,57780.0
2023-10-04 11:45:00,48.3,48.44,48.28,48.4,90680.0,47.1677,47.3044,47.1482,47.2654,90680.0
2023-10-04 11:50:00,48.4,48.46,48.37,48.44,95190.0,47.2654,47.3239,47.2361,47.3044,95190.0
2023-10-04 11:55:00,48.45,48.48,48.43,48.47,69610.0,47.3142,47.3435,47.2946,47.3337,69610.0
2023-10-04 12:00:00,48.45,48.46,48.41,48.41,82795.0,47.3142,47.3239,47.2751,47.2751,82795.0
2023-10-04 12:05:00,48.42,48.46,48.4,48.45,189300.0,47.2849,47.3239,47.2654,47.3142,189300.0
2023-10-04 12:10:00,48.45,48.51,48.45,48.47,120090.0,47.3142,47.3728,47.3142,47.3337,120090.0
2023-10-04 12:15:00,48.46,48.58,48.46,48.57,19430.0,47.3239,47.4411,47.3239,47.4314,19430.0
2023-10-04 12:20:00,48.58,48.59,48.54,48.54,66285.0,47.4411,47.4509,47.4021,47.4021,66285.0
2023-10-04 12:25:00,48.54,48.6,48.54,48.59,47840.0,47.4021,47.4607,47.4021,47.4509,47840.0
2023-10-04 12:30:00,48.6,48.64,48.58,48.64,74775.0,47.4607,47.4997,47.4411,47.4997,74775.0
2023-10-04 12:35:00,48.64,48.65,48.6,48.6,63865.0,47.4997,47.5095,47.4607,47.4607,63865.0
2023-10-04 12:40:00,48.6,48.61,48.54,48.54,51115.0,47.4607,47.4704,47.4021,47.4021,51115.0
2023-10-04 12:45:00,48.54,48.59,48.54,48.59,14500.0,47.4021,47.4509,47.4021,47.4509,14500.0
2023-10-04 12:50:00,48.59,48.6,48.55,48.55,122740.0,47.4509,47.4607,47.4118,47.4118,122740.0
2023-10-04 12:55:00,48.57,48.58,48.54,48.56,11915.0,47.4314,47.4411,47.4021,47.4216,11915.0
2023-10-04 13:00:00,48.58,48.58,48.5,48.5,47615.0,47.4411,47.4411,47.363,47.363,47615.0
2023-10-04 13:05:00,48.51,48.54,48.51,48.53,20980.0,47.3728,47.4021,47.3728,47.3923,20980.0
2023-10-04 13:10:00,48.52,48.54,48.5,48.5,17665.0,47.3825,47.4021,47.363,47.363,17665.0
2023-10-04 13:15:00,48.5,48.54,48.5,48.52,21475.0,47.363,47.4021,47.363,47.3825,21475.0
2023-10-04 13:20:00,48.52,48.54,48.47,48.47,21820.0,47.3825,47.4021,47.3337,47.3337,21820.0
2023-10-04 13:25:00,48.47,48.47,48.44,48.44,39205.0,47.3337,47.3337,47.3044,47.3044,39205.0
2023-10-04 13:30:00,48.44,48.45,48.41,48.45,41035.0,47.3044,47.3142,47.2751,47.3142,41035.0
2023-10-04 13:35:00,48.46,48.48,48.44,48.45,32630.0,47.3239,47.3435,47.3044,47.3142,32630.0
2023-10-04 13:40:00,48.45,48.46,48.42,48.46,25625.0,47.3142,47.3239,47.2849,47.3239,25625.0
2023-10-04 13:45:00,48.47,48.47,48.45,48.47,23170.0,47.3337,47.3337,47.3142,47.3337,23170.0
2023-10-04 13:50:00,48.45,48.45,48.38,48.4,101520.0,47.3142,47.3142,47.2458,47.2654,101520.0
2023-10-04 13:55:00,48.38,48.42,48.38,48.39,58940.0,47.2458,47.2849,47.2458,47.2556,58940.0
2023-10-04 14:00:00,48.39,48.39,48.35,48.39,36510.0,47.2556,47.2556,47.2165,47.2556,36510.0
2023-10-04 14:05:00,48.41,48.42,48.37,48.37,67955.0,47.2751,47.2849,47.2361,47.2361,67955.0
2023-10-04 14:10:00,48.37,48.42,48.37,48.41,18300.0,47.2361,47.2849,47.2361,47.2751,18300.0
2023-10-04 14:15:00,48.41,48.45,48.41,48.45,180950.0,47.2751,47.3142,47.2751,47.3142,180950.0
2023-10-04 14:20:00,48.45,48.46,48.33,48.33,42775.0,47.3142,47.3239,47.197,47.197,42775.0
2023-10-04 14:25:00,48.32,48.4,48.32,48.4,34780.0,47.1872,47.2654,47.1872,47.2654,34780.0
2023-10-04 14:30:00,48.41,48.44,48.38,48.39,70715.0,47.2751,47.3044,47.2458,47.2556,70715.0
2023-10-04 14:35:00,48.39,48.42,48.37,48.42,29915.0,47.2556,47.2849,47.2361,47.2849,29915.0
2023-10-04 14:40:00,48.41,48.44,48.41,48.44,29300.0,47.2751,47.3044,47.2751,47.3044,29300.0
2023-10-04 14:45:00,48.44,48.47,48.44,48.45,84160.0,47.3044,47.3337,47.3044,47.3142,84160.0
2023-10-04 14:50:00,48.44,48.45,48.43,48.44,41470.0,47.3044,47.3142,47.2946,47.3044,41470.0
2023-10-04 14:55:00,48.44,48.48,48.44,48.47,53150.0,47.3044,47.3435,47.3044,47.3337,53150.0
2023-10-04 15:00:00,48.47,48.52,48.47,48.47,51110.0,47.3337,47.3825,47.3337,47.3337,51110.0
2023-10-04 15:05:00,48.48,48.51,48.46,48.5,31280.0,47.3435,47.3728,47.3239,47.363,31280.0
2023-10-04 15:10:00,48.5,48.56,48.5,48.54,64050.0,47.363,47.4216,47.363,47.4021,64050.0
2023-10-04 15:15:00,48.53,48.62,48.53,48.6,72130.0,47.3923,47.4802,47.3923,47.4607,72130.0
2023-10-04 15:20:00,48.59,48.61,48.57,48.61,78725.0,47.4509,47.4704,47.4314,47.4704,78725.0
2023-10-04 15:25:00,48.6,48.62,48.57,48.57,56365.0,47.4607,47.4802,47.4314,47.4314,56365.0
2023-10-04 15:30:00,48.59,48.64,48.58,48.64,57750.0,47.4509,47.4997,47.4411,47.4997,57750.0
2023-10-04 15:35:00,48.64,48.7,48.64,48.68,57210.0,47.4997,47.5583,47.4997,47.5388,57210.0
2023-10-04 15:40:00,48.67,48.7,48.66,48.67,68610.0,47.529,47.5583,47.5193,47.529,68610.0
2023-10-04 15:45:00,48.66,48.71,48.64,48.66,118430.0,47.5193,47.5681,47.4997,47.5193,118430.0
2023-10-04 15:50:00,48.64,48.67,48.58,48.66,140480.0,47.4997,47.529,47.4411,47.5193,140480.0
2023-10-04 15:55:00,48.66,48.68,48.64,48.64,556250.0,47.5193,47.5388,47.4997,47.4997,556250.0
2023-10-05 09:30:00,48.5,48.74,48.47,48.72,666885.0,47.363,47.5974,47.3337,47.5779,666885.0
2023-10-05 09:35:00,48.71,48.81,48.61,48.61,242070.0,47.5681,47.6657,47.4704,47.4704,242070.0
2023-10-05 09:40:00,48.62,48.63,48.5,48.52,284600.0,47.4802,47.49,47.363,47.3825,284600.0
2023-10-05 09:45:00,48.52,48.54,48.46,48.51,137400.0,47.3825,47.4021,47.3239,47.3728,137400.0
2023-10-05 09:50:00,48.53,48.61,48.51,48.61,69030.0,47.3923,47.4704,47.3728,47.4704,69030.0
2023-10-05 09:55:00,48.61,48.71,48.6,48.69,172800.0,47.4704,47.5681,47.4607,47.5486,172800.0
2023-10-05 10:00:00,48.7,48.7,48.57,48.62,167745.0,47.5583,47.5583,47.4314,47.4802,167745.0
2023-10-05 10:05:00,48.61,48.62,48.54,48.62,93255.0,47.4704,47.4802,47.4021,47.4802,93255.0
2023-10-05 10:10:00,48.61,48.64,48.56,48.64,49185.0,47.4704,47.4997,47.4216,47.4997,49185.0
2023-10-05 10:15:00,48.61,48.66,48.58,48.65,64850.0,47.4704,47.5193,47.4411,47.5095,64850.0
2023-10-05 10:20:00,48.64,48.65,48.53,48.54,73540.0,47.4997,47.5095,47.3923,47.4021,73540.0
2023-10-05 10:25:00,48.54,48.65,48.54,48.59,66415.0,47.4021,47.5095,47.4021,47.4509,66415.0
2023-10-05 10:30:00,48.58,48.61,48.54,48.56,163705.0,47.4411,47.4704,47.4021,47.4216,163705.0
2023-10-05 10:35:00,48.56,48.57,48.38,48.39,221835.0,47.4216,47.4314,47.2458,47.2556,221835.0
2023-10-05 10:40:00,48.38,48.44,48.36,48.42,153720.0,47.2458,47.3044,47.2263,47.2849,153720.0
2023-10-05 10:45:00,48.43,48.47,48.4,48.41,70145.0,47.2946,47.3337,47.2654,47.2751,70145.0
2023-10-05 10:50:00,48.4,48.44,48.38,48.42,89655.0,47.2654,47.3044,47.2458,47.2849,89655.0
2023-10-05 10:55:00,48.41,48.44,48.37,48.38,60875.0,47.2751,47.3044,47.2361,47.2458,60875.0
2023-10-05 11:00:00,48.38,48.39,48.32,48.33,64385.0,47.2458,47.2556,47.1872,47.197,64385.0
2023-10-05 11:05:00,48.33,48.33,48.27,48.27,69920.0,47.197,47.197,47.1384,47.1384,69920.0
2023-10-05 11:10:00,48.3,48.35,48.29,48.33,69310.0,47.1677,47.2165,47.1579,47.197,69310.0
2023-10-05 11:15:00,48.33,48.36,48.31,48.31,56710.0,47.197,47.2263,47.1775,47.1775,56710.0
2023-10-05 11:20:00,48.3,48.39,48.3,48.37,20565.0,47.1677,47.2556,47.1677,47.2361,20565.0
2023-10-05 11:25:00,48.37,48.38,48.3,48.32,58770.0,47.2361,47.2458,47.1677,47.1872,58770.0
2023-10-05 11:30:00,48.32,48.33,48.3,48.32,108820.0,47.1872,47.197,47.1677,47.1872,108820.0
2023-10-05 11:35:00,48.35,48.4,48.34,48.38,154250.0,47.2165,47.2654,47.2068,47.2458,154250.0
2023-10-05 11:40:00,48.39,48.4,48.34,48.36,25435.0,47.2556,47.2654,47.2068,47.2263,25435.0
2023-10-05 11:45:00,48.34,48.38,48.32,48.36,116455.0,47.2068,47.2458,47.1872,47.2263,116455.0
2023-10-05 11:50:00,48.36,48.39,48.33,48.38,86245.0,47.2263,47.2556,47.197,47.2458,86245.0
2023-10-05 11:55:00,48.38,48.38,48.31,48.33,61635.0,47.2458,47.2458,47.1775,47.197,61635.0
2023-10-05 12:00:00,48.32,48.37,48.32,48.35,29210.0,47.1872,47.2361,47.1872,47.2165,29210.0
2023-10-05 12:05:00,48.35,48.37,48.34,48.35,28585.0,47.2165,47.2361,47.2068,47.2165,28585.0
2023-10-05 12:10:00,48.35,48.41,48.35,48.39,86630.0,47.2165,47.2751,47.2165,47.2556,86630.0
2023-10-05 12:15:00,48.4,48.4,48.32,48.35,59410.0,47.2654,47.2654,47.1872,47.2165,59410.0
2023-10-05 12:20:00,48.35,48.41,48.35,48.39,48315.0,47.2165,47.2751,47.2165,47.2556,48315.0
2023-10-05 12:25:00,48.4,48.46,48.4,48.45,38800.0,47.2654,47.3239,47.2654,47.3142,38800.0
2023-10-05 12:30:00,48.46,48.49,48.43,48.43,43180.0,47.3239,47.3532,47.2946,47.2946,43180.0
2023-10-05 12:35:00,48.42,48.45,48.42,48.43,88780.0,47.2849,47.3142,47.2849,47.2946,88780.0
2023-10-05 12:40:00,48.42,48.42,48.38,48.38,45050.0,47.2849,47.2849,47.2458,47.2458,45050.0
2023-10-05 12:45:00,48.38,48.39,48.33,48.33,53225.0,47.2458,47.2556,47.197,47.197,53225.0
2023-10-05 12:50:00,48.34,48.38,48.34,48.36,49045.0,47.2068,47.2458,47.2068,47.2263,49045.0
2023-10-05 12:55:00,48.35,48.36,48.32,48.35,32280.0,47.2165,47.2263,47.1872,47.2165,32280.0
2023-10-05 13:00:00,48.35,48.38,48.31,48.31,28870.0,47.2165,47.2458,47.1775,47.1775,28870.0
2023-10-05 13:05:00,48.31,48.32,48.28,48.28,27450.0,47.1775,47.1872,47.1482,47.1482,27450.0
2023-10-05 13:10:00,48.29,48.36,48.29,48.36,25455.0,47.1579,47.2263,47.1579,47.2263,25455.0
2023-10-05 13:15:00,48.34,48.36,48.34,48.36,22370.0,47.2068,47.2263,47.2068,47.2263,22370.0
2023-10-05 13:20:00,48.35,48.41,48.35,48.37,49515.0,47.2165,47.2751,47.2165,47.2361,49515.0
2023-10-05 13:25:00,48.37,48.41,48.36,48.41,39105.0,47.2361,47.2751,47.2263,47.2751,39105.0
2023-10-05 13:30:00,48.4,48.48,48.37,48.47,244930.0,47.2654,47.3435,47.2361,47.3337,244930.0
2023-10-05 13:35:00,48.47,48.55,48.46,48.53,83260.0,47.3337,47.4118,47.3239,47.3923,83260.0
2023-10-05 13:40:00,48.53,48.57,48.52,48.55,23940.0,47.3923,47.4314,47.3825,47.4118,23940.0
2023-10-05 13:45:00,48.54,48.57,48.53,48.55,46485.0,47.4021,47.4314,47.3923,47.4118,46485.0
2023-10-05 13:50:00,48.55,48.57,48.52,48.52,34460.0,47.4118,47.4314,47.3825,47.3825,34460.0
2023-10-05 13:55:00,48.53,48.55,48.52,48.54,46130.0,47.3923,47.4118,47.3825,47.4021,46130.0
2023-10-05 14:00:00,48.58,48.61,48.58,48.6,21350.0,47.4411,47.4704,47.4411,47.4607,21350.0
2023-10-05 14:05:00,48.6,48.6,48.57,48.57,8505.0,47.4607,47.4607,47.4314,47.4314,8505.0
2023-10-05 14:10:00,48.56,48.57,48.54,48.57,36995.0,47.4216,47.4314,47.4021,47.4314,36995.0
2023-10-05 14:15:00,48.57,48.59,48.57,48.57,23355.0,47.4314,47.4509,47.4314,47.4314,23355.0
2023-10-05 14:20:00,48.56,48.57,48.53,48.54,24995.0,47.4216,47.4314,47.3923,47.4021,24995.0
2023-10-05 14:25:00,48.54,48.55,48.51,48.55,29750.0,47.4021,47.4118,47.3728,47.4118,29750.0
2023-10-05 14:30:00,48.56,48.62,48.56,48.62,32520.0,47.4216,47.4802,47.4216,47.4802,32520.0
2023-10-05 14:35:00,48.62,48.67,48.61,48.67,56985.0,47.4802,47.529,47.4704,47.529,56985.0
2023-10-05 14:40:00,48.66,48.68,48.62,48.63,73595.0,47.5193,47.5388,47.4802,47.49,73595.0
2023-10-05 14:45:00,48.64,48.65,48.62,48.63,61690.0,47.4997,47.5095,47.4802,47.49,61690.0
2023-10-05 14:50:00,48.64,48.66,48.64,48.65,34145.0,47.4997,47.5193,47.4997,47.5095,34145.0
2023-10-05 14:55:00,48.65,48.67,48.63,48.65,78275.0,47.5095,47.529,47.49,47.5095,78275.0
2023-10-05 15:00:00,48.67,48.67,48.63,48.64,45885.0,47.529,47.529,47.49,47.4997,45885.0
2023-10-05 15:05:00,48.63,48.64,48.61,48.63,30720.0,47.49,47.4997,47.4704,47.49,30720.0
2023-10-05 15:10:00,48.63,48.63,48.57,48.59,62330.0,47.49,47.49,47.4314,47.4509,62330.0
2023-10-05 15:15:00,48.59,48.61,48.57,48.61,53395.0,47.4509,47.4704,47.4314,47.4704,53395.0
2023-10-05 15:20:00,48.59,48.61,48.58,48.6,78210.0,47.4509,47.4704,47.4411,47.4607,78210.0
2023-10-05 15:25:00,48.61,48.66,48.61,48.66,23935.0,47.4704,47.5193,47.4704,47.5193,23935.0
2023-10-05 15:30:00,48.65,48.66,48.62,48.62,34035.0,47.5095,47.5193,47.4802,47.4802,34035.0
2023-10-05 15:35:00,48.63,48.64,48.61,48.62,40700.0,47.49,47.4997,47.4704,47.4802,40700.0
2023-10-05 15:40:00,48.63,48.64,48.61,48.62,41415.0,47.49,47.4997,47.4704,47.4802,41415.0
2023-10-05 15:45:00,48.62,48.66,48.61,48.63,91045.0,47.4802,47.5193,47.4704,47.49,91045.0
2023-10-05 15:50:00,48.63,48.63,48.58,48.58,254120.0,47.49,47.49,47.4411,47.4411,254120.0
2023-10-05 15:55:00,48.58,48.6,48.55,48.57,544450.0,47.4411,47.4607,47.4118,47.4314,544450.0
2023-10-06 09:30:00,48.29,48.43,48.27,48.41,536045.0,47.1579,47.2946,47.1384,47.2751,536045.0
2023-10-06 09:35:00,48.41,48.48,48.34,48.39,234245.0,47.2751,47.3435,47.2068,47.2556,234245.0
2023-10-06 09:40:00,48.35,48.4,48.29,48.34,81760.0,47.2165,47.2654,47.1579,47.2068,81760.0
2023-10-06 09:45:00,48.35,48.44,48.3,48.31,215540.0,47.2165,47.3044,47.1677,47.1775,215540.0
2023-10-06 09:50:00,48.3,48.38,48.29,48.33,232870.0,47.1677,47.2458,47.1579,47.197,232870.0
2023-10-06 09:55:00,48.32,48.36,48.25,48.33,99380.0,47.1872,47.2263,47.1189,47.197,99380.0
2023-10-06 10:00:00,48.34,48.35,48.22,48.26,97150.0,47.2068,47.2165,47.0896,47.1286,97150.0
2023-10-06 10:05:00,48.25,48.25,48.17,48.2,55370.0,47.1189,47.1189,47.0407,47.07,55370.0
2023-10-06 10:10:00,48.18,48.26,48.17,48.21,89400.0,47.0505,47.1286,47.0407,47.0798,89400.0
2023-10-06 10:15:00,48.21,48.23,48.15,48.18,14690.0,47.0798,47.0993,47.0212,47.0505,14690.0
2023-10-06 10:20:00,48.17,48.32,48.1,48.32,95190.0,47.0407,47.1872,46.9724,47.1872,95190.0
2023-10-06 10:25:00,48.32,48.36,48.29,48.36,38925.0,47.1872,47.2263,47.1579,47.2263,38925.0
2023-10-06 10:30:00,48.37,48.44,48.37,48.39,119910.0,47.2361,47.3044,47.2361,47.2556,119910.0
2023-10-06 10:35:00,48.4,48.49,48.39,48.49,133605.0,47.2654,47.3532,47.2556,47.3532,133605.0
2023-10-06 10:40:00,48.5,48.53,48.43,48.46,101785.0,47.363,47.3923,47.2946,47.3239,101785.0
2023-10-06 10:45:00,48.46,48.47,48.43,48.43,21890.0,47.3239,47.3337,47.2946,47.2946,21890.0
2023-10-06 10:50:00,48.43,48.45,48.4,48.4,15785.0,47.2946,47.3142,47.2654,47.2654,15785.0
2023-10-06 10:55:00,48.39,48.43,48.37,48.42,56965.0,47.2556,47.2946,47.2361,47.2849,56965.0
2023-10-06 11:00:00,48.42,48.49,48.41,48.49,78860.0,47.2849,47.3532,47.2751,47.3532,78860.0
2023-10-06 11:05:00,48.49,48.53,48.46,48.53,153585.0,47.3532,47.3923,47.3239,47.3923,153585.0
2023-10-06 11:10:00,48.52,48.56,48.51,48.53,139910.0,47.3825,47.4216,47.3728,47.3923,139910.0
2023-10-06 11:15:00,48.53,48.6,48.52,48.53,157115.0,47.3923,47.4607,47.3825,47.3923,157115.0
2023-10-06 11:20:00,48.54,48.61,48.53,48.6,19065.0,47.4021,47.4704,47.3923,47.4607,19065.0
2023-10-06 11:25:00,48.65,48.74,48.65,48.7,246455.0,47.5095,47.5974,47.5095,47.5583,246455.0
2023-10-06 11:30:00,48.72,48.8,48.71,48.79,54350.0,47.5779,47.656,47.5681,47.6462,54350.0
2023-10-06 11:35:00,48.8,48.87,48.77,48.87,58635.0,47.656,47.7243,47.6267,47.7243,58635.0
2023-10-06 11:40:00,48.88,48.99,48.88,48.95,58540.0,47.7341,47.8415,47.7341,47.8025,58540.0
2023-10-06 11:45:00,48.95,49.02,48.93,49.02,68200.0,47.8025,47.8708,47.7829,47.8708,68200.0
2023-10-06 11:50:00,49.04,49.08,49.01,49.07,52725.0,47.8903,47.9294,47.8611,47.9196,52725.0
2023-10-06 11:55:00,49.07,49.16,49.07,49.16,65965.0,47.9196,48.0075,47.9196,48.0075,65965.0
2023-10-06 12:00:00,49.16,49.2,49.1,49.12,138885.0,48.0075,48.0466,47.9489,47.9685,138885.0
2023-10-06 12:05:00,49.13,49.16,49.11,49.13,92780.0,47.9782,48.0075,47.9587,47.9782,92780.0
2023-10-06 12:10:00,49.12,49.12,49.07,49.08,129525.0,47.9685,47.9685,47.9196,47.9294,129525.0
2023-10-06 12:15:00,49.08,49.11,49.06,49.1,64470.0,47.9294,47.9587,47.9099,47.9489,64470.0
2023-10-06 12:20:00,49.11,49.11,49.0,49.0,25225.0,47.9587,47.9587,47.8513,47.8513,25225.0
2023-10-06 12:25:00,48.99,49.04,48.99,48.99,11170.0,47.8415,47.8903,47.8415,47.8415,11170.0
2023-10-06 12:30:00,49.01,49.01,48.94,48.94,25765.0,47.8611,47.8611,47.7927,47.7927,25765.0
2023-10-06 12:35:00,48.93,48.97,48.93,48.93,29900.0,47.7829,47.822,47.7829,47.7829,29900.0
2023-10-06 12:40:00,48.94,49.02,48.94,49.02,30635.0,47.7927,47.8708,47.7927,47.8708,30635.0
2023-10-06 12:45:00,49.02,49.03,48.99,49.0,64890.0,47.8708,47.8806,47.8415,47.8513,64890.0
2023-10-06 12:50:00,49.01,49.01,48.94,48.94,199195.0,47.8611,47.8611,47.7927,47.7927,199195.0
2023-10-06 12:55:00,48.96,48.96,48.92,48.95,29200.0,47.8122,47.8122,47.7732,47.8025,29200.0
2023-10-06 13:00:00,48.95,48.98,48.94,48.96,45760.0,47.8025,47.8318,47.7927,47.8122,45760.0
2023-10-06 13:05:00,48.95,48.99,48.93,48.96,933075.0,47.8025,47.8415,47.7829,47.8122,933075.0
2023-10-06 13:10:00,48.96,49.02,48.92,49.01,238175.0,47.8122,47.8708,47.7732,47.8611,238175.0
2023-10-06 13:15:00,49.0,49.01,48.99,49.01,17315.0,47.8513,47.8611,47.8415,47.8611,17315.0
2023-10-06 13:20:00,49.01,49.08,49.01,49.06,95895.0,47.8611,47.9294,47.8611,47.9099,95895.0
2023-10-06 13:25:00,49.06,49.07,49.04,49.05,25160.0,47.9099,47.9196,47.8903,47.9001,25160.0
2023-10-06 13:30:00,49.06,49.1,49.06,49.09,37205.0,47.9099,47.9489,47.9099,47.9392,37205.0
2023-10-06 13:35:00,49.1,49.1,49.02,49.06,52070.0,47.9489,47.9489,47.8708,47.9099,52070.0
2023-10-06 13:40:00,49.06,49.08,49.02,49.03,45630.0,47.9099,47.9294,47.8708,47.8806,45630.0
2023-10-06 13:45:00,49.02,49.06,49.01,49.05,18655.0,47.8708,47.9099,47.8611,47.9001,18655.0
2023-10-06 13:50:00,49.06,49.06,49.03,49.06,34075.0,47.9099,47.9099,47.8806,47.9099,34075.0
2023-10-06 13:55:00,49.05,49.1,49.05,49.09,57035.0,47.9001,47.9489,47.9001,47.9392,57035.0
2023-10-06 14:00:00,49.07,49.08,49.05,49.08,34555.0,47.9196,47.9294,47.9001,47.9294,34555.0
2023-10-06 14:05:00,49.06,49.1,49.03,49.1,124715.0,47.9099,47.9489,47.8806,47.9489,124715.0
2023-10-06 14:10:00,49.1,49.13,49.08,49.09,58440.0,47.9489,47.9782,47.9294,47.9392,58440.0
2023-10-06 14:15:00,49.09,49.11,49.07,49.07,42895.0,47.9392,47.9587,47.9196,47.9196,42895.0
2023-10-06 14:20:00,49.08,49.12,49.08,49.11,26895.0,47.9294,47.9685,47.9294,47.9587,26895.0
2023-10-06 14:25:00,49.12,49.17,49.11,49.17,62200.0,47.9685,48.0173,47.9587,48.0173,62200.0
2023-10-06 14:30:00,49.17,49.19,49.15,49.18,32485.0,48.0173,48.0368,47.9978,48.0271,32485.0
2023-10-06 14:35:00,49.18,49.22,49.17,49.21,126780.0,48.0271,48.0661,48.0173,48.0564,126780.0
2023-10-06 14:40:00,49.21,49.24,49.21,49.21,23185.0,48.0564,48.0857,48.0564,48.0564,23185.0
2023-10-06 14:45:00,49.23,49.24,49.21,49.22,60380.0,48.0759,48.0857,48.0564,48.0661,60380.0
2023-10-06 14:50:00,49.22,49.22,49.18,49.18,18595.0,48.0661,48.0661,48.0271,48.0271,18595.0
2023-10-06 14:55:00,49.17,49.18,49.16,49.17,41365.0,48.0173,48.0271,48.0075,48.0173,41365.0
2023-10-06 15:00:00,49.17,49.18,49.13,49.13,17770.0,48.0173,48.0271,47.9782,47.9782,17770.0
2023-10-06 15:05:00,49.1,49.16,49.1,49.15,46285.0,47.9489,48.0075,47.9489,47.9978,46285.0
2023-10-06 15:10:00,49.13,49.13,49.07,49.08,28465.0,47.9782,47.9782,47.9196,47.9294,28465.0
2023-10-06 15:15:00,49.09,49.1,49.06,49.08,26255.0,47.9392,47.9489,47.9099,47.9294,26255.0
2023-10-06 15:20:00,49.09,49.14,49.08,49.14,81280.0,47.9392,47.988,47.9294,47.988,81280.0
2023-10-06 15:25:00,49.12,49.14,49.11,49.14,46245.0,47.9685,47.988,47.9587,47.988,46245.0
2023-10-06 15:30:00,49.14,49.16,49.08,49.08,87185.0,47.988,48.0075,47.9294,47.9294,87185.0
2023-10-06 15:35:00,49.08,49.13,49.08,49.12,40490.0,47.9294,47.9782,47.9294,47.9685,40490.0
2023-10-06 15:40:00,49.13,49.14,49.08,49.09,66175.0,47.9782,47.988,47.9294,47.9392,66175.0
2023-10-06 15:45:00,49.09,49.1,49.07,49.08,42685.0,47.9392,47.9489,47.9196,47.9294,42685.0
2023-10-06 15:50:00,49.07,49.08,48.97,48.97,152540.0,47.9196,47.9294,47.822,47.822,152540.0
2023-10-06 15:55:00,48.96,48.98,48.95,48.98,323440.0,47.8122,47.8318,47.8025,47.8318,323440.0
2023-10-09 09:30:00,48.71,48.85,48.71,48.84,605210.0,47.5681,47.7048,47.5681,47.695,605210.0
2023-10-09 09:35:00,48.83,48.88,48.77,48.87,189065.0,47.6853,47.7341,47.6267,47.7243,189065.0
2023-10-09 09:40:00,48.86,48.9,48.81,48.9,215200.0,47.7146,47.7536,47.6657,47.7536,215200.0
2023-10-09 09:45:00,48.91,48.92,48.79,48.79,27930.0,47.7634,47.7732,47.6462,47.6462,27930.0
2023-10-09 09:50:00,48.8,48.8,48.69,48.73,90060.0,47.656,47.656,47.5486,47.5876,90060.0
2023-10-09 09:55:00,48.74,48.78,48.71,48.77,95360.0,47.5974,47.6364,47.5681,47.6267,95360.0
2023-10-09 10:00:00,48.77,48.81,48.7,48.7,94775.0,47.6267,47.6657,47.5583,47.5583,94775.0
2023-10-09 10:05:00,48.7,48.72,48.67,48.72,21225.0,47.5583,47.5779,47.529,47.5779,21225.0
2023-10-09 10:10:00,48.74,48.77,48.73,48.77,24025.0,47.5974,47.6267,47.5876,47.6267,24025.0
2023-10-09 10:15:00,48.77,48.84,48.77,48.84,4730.0,47.6267,47.695,47.6267,47.695,4730.0
2023-10-09 10:20:00,48.84,48.88,48.83,48.88,15640.0,47.695,47.7341,47.6853,47.7341,15640.0
2023-10-09 10:25:00,48.89,48.9,48.85,48.87,6825.0,47.7439,47.7536,47.7048,47.7243,6825.0
2023-10-09 10:30:00,48.89,48.9,48.85,48.86,16240.0,47.7439,47.7536,47.7048,47.7146,16240.0
2023-10-09 10:35:00,48.86,48.89,48.86,48.87,24380.0,47.7146,47.7439,47.7146,47.7243,24380.0
2023-10-09 10:40:00,48.87,48.91,48.84,48.91,65940.0,47.7243,47.7634,47.695,47.7634,65940.0
2023-10-09 10:45:00,48.9,48.91,48.81,48.81,35000.0,47.7536,47.7634,47.6657,47.6657,35000.0
2023-10-09 10:50:00,48.81,48.84,48.79,48.84,13605.0,47.6657,47.695,47.6462,47.695,13605.0
2023-10-09 10:55:00,48.85,48.86,48.84,48.86,11270.0,47.7048,47.7146,47.695,47.7146,11270.0
2023-10-09 11:00:00,48.86,48.92,48.86,48.91,28355.0,47.7146,47.7732,47.7146,47.7634,28355.0
2023-10-09 11:05:00,48.93,48.95,48.91,48.94,29835.0,47.7829,47.8025,47.7634,47.7927,29835.0
2023-10-09 11:10:00,48.93,48.96,48.92,48.96,23365.0,47.7829,47.8122,47.7732,47.8122,23365.0
2023-10-09 11:15:00,48.95,48.97,48.95,48.97,24770.0,47.8025,47.822,47.8025,47.822,24770.0
2023-10-09 11:20:00,48.97,48.98,48.96,48.98,85055.0,47.822,47.8318,47.8122,47.8318,85055.0
2023-10-09 11:25:00,48.98,49.05,48.97,49.03,63815.0,47.8318,47.9001,47.822,47.8806,63815.0
2023-10-09 11:30:00,49.05,49.08,49.05,49.08,66455.0,47.9001,47.9294,47.9001,47.9294,66455.0
2023-10-09 11:35:00,49.07,49.08,49.03,49.04,45790.0,47.9196,47.9294,47.8806,47.8903,45790.0
2023-10-09 11:40:00,49.02,49.03,49.0,49.02,26660.0,47.8708,47.8806,47.8513,47.8708,26660.0
2023-10-09 11:45:00,49.01,49.02,48.96,49.0,93815.0,47.8611,47.8708,47.8122,47.8513,93815.0
2023-10-09 11:50:00,48.99,49.02,48.99,49.0,50205.0,47.8415,47.8708,47.8415,47.8513,50205.0
2023-10-09 11:55:00,49.0,49.05,49.0,49.05,22180.0,47.8513,47.9001,47.8513,47.9001,22180.0
2023-10-09 12:00:00,49.04,49.05,49.01,49.02,94400.0,47.8903,47.9001,47.8611,47.8708,94400.0
2023-10-09 12:05:00,49.03,49.12,49.03,49.12,34960.0,47.8806,47.9685,47.8806,47.9685,34960.0
2023-10-09 12:10:00,49.1,49.1,49.08,49.1,28435.0,47.9489,47.9489,47.9294,47.9489,28435.0
2023-10-09 12:15:00,49.1,49.11,49.1,49.11,11075.0,47.9489,47.9587,47.9489,47.9587,11075.0
2023-10-09 12:20:00,49.11,49.15,49.1,49.12,80235.0,47.9587,47.9978,47.9489,47.9685,80235.0
2023-10-09 12:25:00,49.1,49.11,49.05,49.06,30140.0,47.9489,47.9587,47.9001,47.9099,30140.0
2023-10-09 12:30:00,49.06,49.08,49.04,49.07,41260.0,47.9099,47.9294,47.8903,47.9196,41260.0
2023-10-09 12:35:00,49.05,49.06,49.03,49.04,28665.0,47.9001,47.9099,47.8806,47.8903,28665.0
2023-10-09 12:40:00,49.03,49.03,49.0,49.0,34645.0,47.8806,47.8806,47.8513,47.8513,34645.0
2023-10-09 12:45:00,49.01,49.03,48.98,49.03,19690.0,47.8611,47.8806,47.8318,47.8806,19690.0
2023-10-09 12:50:00,49.03,49.04,49.01,49.02,44770.0,47.8806,47.8903,47.8611,47.8708,44770.0
2023-10-09 12:55:00,49.02,49.03,48.97,48.99,158125.0,47.8708,47.8806,47.822,47.8415,158125.0
2023-10-09 13:00:00,49.01,49.01,48.97,49.01,56890.0,47.8611,47.8611,47.822,47.8611,56890.0
2023-10-09 13:05:00,48.99,49.02,48.99,49.01,14390.0,47.8415,47.8708,47.8415,47.8611,14390.0
2023-10-09 13:10:00,49.02,49.05,49.01,49.03,50430.0,47.8708,47.9001,47.8611,47.8806,50430.0
2023-10-09 13:15:00,49.04,49.07,49.04,49.06,20185.0,47.8903,47.9196,47.8903,47.9099,20185.0
2023-10-09 13:20:00,49.06,49.07,49.05,49.07,20125.0,47.9099,47.9196,47.9001,47.9196,20125.0
2023-10-09 13:25:00,49.07,49.1,49.07,49.1,18455.0,47.9196,47.9489,47.9196,47.9489,18455.0
2023-10-09 13:30:00,49.1,49.16,49.1,49.16,67435.0,47.9489,48.0075,47.9489,48.0075,67435.0
2023-10-09 13:35:00,49.16,49.2,49.15,49.2,26880.0,48.0075,48.0466,47.9978,48.0466,26880.0
2023-10-09 13:40:00,49.21,49.3,49.21,49.28,42955.0,48.0564,48.1443,48.0564,48.1247,42955.0
2023-10-09 13:45:00,49.3,49.35,49.3,49.33,117275.0,48.1443,48.1931,48.1443,48.1736,117275.0
2023-10-09 13:50:00,49.33,49.36,49.33,49.35,18900.0,48.1736,48.2028,48.1736,48.1931,18900.0
2023-10-09 13:55:00,49.36,49.36,49.34,49.36,68510.0,48.2028,48.2028,48.1833,48.2028,68510.0
2023-10-09 14:00:00,49.37,49.37,49.32,49.34,34085.0,48.2126,48.2126,48.1638,48.1833,34085.0
2023-10-09 14:05:00,49.35,49.4,49.35,49.38,167945.0,48.1931,48.2419,48.1931,48.2224,167945.0
2023-10-09 14:10:00,49.38,49.39,49.37,49.38,154435.0,48.2224,48.2321,48.2126,48.2224,154435.0
2023-10-09 14:15:00,49.39,49.41,49.38,49.39,53605.0,48.2321,48.2517,48.2224,48.2321,53605.0
2023-10-09 14:20:00,49.39,49.41,49.38,49.41,97855.0,48.2321,48.2517,48.2224,48.2517,97855.0
2023-10-09 14:25:00,49.41,49.43,49.4,49.43,48530.0,48.2517,48.2712,48.2419,48.2712,48530.0
2023-10-09 14:30:00,49.42,49.43,49.39,49.4,40900.0,48.2614,48.2712,48.2321,48.2419,40900.0
2023-10-09 14:35:00,49.4,49.4,49.36,49.39,41085.0,48.2419,48.2419,48.2028,48.2321,41085.0
2023-10-09 14:40:00,49.39,49.45,49.39,49.44,34340.0,48.2321,48.2907,48.2321,48.281,34340.0
2023-10-09 14:45:00,49.44,49.44,49.41,49.42,37035.0,48.281,48.281,48.2517,48.2614,37035.0
2023-10-09 14:50:00,49.42,49.43,49.4,49.43,23300.0,48.2614,48.2712,48.2419,48.2712,23300.0
2023-10-09 14:55:00,49.43,49.46,49.43,49.43,51420.0,48.2712,48.3005,48.2712,48.2712,51420.0
2023-10-09 15:00:00,49.43,49.44,49.38,49.41,93105.0,48.2712,48.281,48.2224,48.2517,93105.0
2023-10-09 15:05:00,49.4,49.43,49.4,49.41,31025.0,48.2419,48.2712,48.2419,48.2517,31025.0
2023-10-09 15:10:00,49.41,49.42,49.37,49.37,48075.0,48.2517,48.2614,48.2126,48.2126,48075.0
2023-10-09 15:15:00,49.36,49.37,49.34,49.35,72205.0,48.2028,48.2126,48.1833,48.1931,72205.0
2023-10-09 15:20:00,49.34,49.37,49.33,49.36,73425.0,48.1833,48.2126,48.1736,48.2028,73425.0
2023-10-09 15:25:00,49.37,49.38,49.34,49.37,37155.0,48.2126,48.2224,48.1833,48.2126,37155.0
2023-10-09 15:30:00,49.36,49.36,49.31,49.31,39245.0,48.2028,48.2028,48.154,48.154,39245.0
2023-10-09 15:35:00,49.31,49.33,49.31,49.31,53990.0,48.154,48.1736,48.154,48.154,53990.0
2023-10-09 15:40:00,49.3,49.31,49.28,49.29,55260.0,48.1443,48.154,48.1247,48.1345,55260.0
2023-10-09 15:45:00,49.28,49.3,49.27,49.3,75940.0,48.1247,48.1443,48.115,48.1443,75940.0
2023-10-09 15:50:00,49.3,49.31,49.28,49.3,117380.0,48.1443,48.154,48.1247,48.1443,117380.0
2023-10-09 15:55:00,49.3,49.33,49.3,49.33,67815.0,48.1443,48.1736,48.1443,48.1736,67815.0
2023-10-10 09:30:00,49.51,49.59,49.5,49.54,232850.0,48.3493,48.4275,48.3396,48.3786,232850.0
2023-10-10 09:35:00,49.54,49.64,49.53,49.58,102100.0,48.3786,48.4763,48.3689,48.4177,102100.0
2023-10-10 09:40:00,49.57,49.6,49.5,49.56,91545.0,48.4079,48.4372,48.3396,48.3982,91545.0
2023-10-10 09:45:00,49.54,49.66,49.51,49.66,51895.0,48.3786,48.4958,48.3493,48.4958,51895.0
2023-10-10 09:50:00,49.65,49.68,49.65,49.68,79080.0,48.486,48.5153,48.486,48.5153,79080.0
2023-10-10 09:55:00,49.69,49.7,49.64,49.69,69435.0,48.5251,48.5349,48.4763,48.5251,69435.0
2023-10-10 10:00:00,49.71,49.74,49.69,49.73,44235.0,48.5446,48.5739,48.5251,48.5642,44235.0
2023-10-10 10:05:00,49.73,49.79,49.72,49.78,56240.0,48.5642,48.6228,48.5544,48.613,56240.0
2023-10-10 10:10:00,49.78,49.86,49.78,49.86,52590.0,48.613,48.6911,48.613,48.6911,52590.0
2023-10-10 10:15:00,49.87,49.9,49.86,49.9,78305.0,48.7009,48.7302,48.6911,48.7302,78305.0
2023-10-10 10:20:00,49.9,49.93,49.88,49.92,90985.0,48.7302,48.7595,48.7107,48.7497,90985.0
2023-10-10 10:25:00,49.92,49.95,49.91,49.92,50970.0,48.7497,48.779,48.74,48.7497,50970.0
2023-10-10 10:30:00,49.92,49.97,49.9,49.95,51595.0,48.7497,48.7985,48.7302,48.779,51595.0
2023-10-10 10:35:00,49.95,49.98,49.95,49.95,74160.0,48.779,48.8083,48.779,48.779,74160.0
2023-10-10 10:40:00,49.95,49.97,49.92,49.93,50140.0,48.779,48.7985,48.7497,48.7595,50140.0
2023-10-10 10:45:00,49.93,49.93,49.88,49.9,86900.0,48.7595,48.7595,48.7107,48.7302,86900.0
2023-10-10 10:50:00,49.9,49.94,49.89,49.92,21755.0,48.7302,48.7693,48.7204,48.7497,21755.0
2023-10-10 10:55:00,49.92,49.94,49.89,49.93,185280.0,48.7497,48.7693,48.7204,48.7595,185280.0
2023-10-10 11:00:00,49.93,49.94,49.9,49.94,89875.0,48.7595,48.7693,48.7302,48.7693,89875.0
2023-10-10 11:05:00,49.94,50.03,49.94,49.98,246305.0,48.7693,48.8571,48.7693,48.8083,246305.0
2023-10-10 11:10:00,49.98,50.02,49.97,50.02,31310.0,48.8083,48.8474,48.7985,48.8474,31310.0
2023-10-10 11:15:00,50.02,50.06,50.02,50.05,55480.0,48.8474,48.8864,48.8474,48.8767,55480.0
2023-10-10 11:20:00,50.06,50.06,50.02,50.04,43330.0,48.8864,48.8864,48.8474,48.8669,43330.0
2023-10-10 11:25:00,50.03,50.04,50.01,50.04,19235.0,48.8571,48.8669,48.8376,48.8669,19235.0
2023-10-10 11:30:00,50.04,50.06,50.03,50.04,50250.0,48.8669,48.8864,48.8571,48.8669,50250.0
2023-10-10 11:35:00,50.04,50.05,50.01,50.03,25505.0,48.8669,48.8767,48.8376,48.8571,25505.0
2023-10-10 11:40:00,50.03,50.07,50.03,50.06,20570.0,48.8571,48.8962,48.8571,48.8864,20570.0
2023-10-10 11:45:00,50.05,50.06,50.03,50.05,31160.0,48.8767,48.8864,48.8571,48.8767,31160.0
2023-10-10 11:50:00,50.04,50.06,50.03,50.05,29260.0,48.8669,48.8864,48.8571,48.8767,29260.0
2023-10-10 11:55:00,50.06,50.09,50.06,50.08,27495.0,48.8864,48.9157,48.8864,48.906,27495.0
2023-10-10 12:00:00,50.08,50.09,50.07,50.08,44300.0,48.906,48.9157,48.8962,48.906,44300.0
2023-10-10 12:05:00,50.08,50.09,50.06,50.07,27745.0,48.906,48.9157,48.8864,48.8962,27745.0
2023-10-10 12:10:00,50.07,50.1,50.07,50.08,238355.0,48.8962,48.9255,48.8962,48.906,238355.0
2023-10-10 12:15:00,50.08,50.11,50.07,50.11,45170.0,48.906,48.9353,48.8962,48.9353,45170.0
2023-10-10 12:20:00,50.11,50.11,50.06,50.09,120095.0,48.9353,48.9353,48.8864,48.9157,120095.0
2023-10-10 12:25:00,50.08,50.09,50.08,50.09,37450.0,48.906,48.9157,48.906,48.9157,37450.0
2023-10-10 12:30:00,50.09,50.11,50.09,50.11,181820.0,48.9157,48.9353,48.9157,48.9353,181820.0
2023-10-10 12:35:00,50.11,50.11,50.08,50.08,58570.0,48.9353,48.9353,48.906,48.906,58570.0
2023-10-10 12:40:00,50.09,50.09,50.07,50.09,38420.0,48.9157,48.9157,48.8962,48.9157,38420.0
2023-10-10 12:45:00,50.08,50.1,50.06,50.07,25250.0,48.906,48.9255,48.8864,48.8962,25250.0
2023-10-10 12:50:00,50.06,50.1,50.06,50.08,23050.0,48.8864,48.9255,48.8864,48.906,23050.0
2023-10-10 12:55:00,50.09,50.09,50.07,50.09,35725.0,48.9157,48.9157,48.8962,48.9157,35725.0
2023-10-10 13:00:00,50.1,50.1,49.95,49.95,123130.0,48.9255,48.9255,48.779,48.779,123130.0
2023-10-10 13:05:00,49.94,49.98,49.91,49.93,192990.0,48.7693,48.8083,48.74,48.7595,192990.0
2023-10-10 13:10:00,49.93,49.95,49.88,49.88,28250.0,48.7595,48.779,48.7107,48.7107,28250.0
2023-10-10 13:15:00,49.88,49.93,49.85,49.92,34550.0,48.7107,48.7595,48.6814,48.7497,34550.0
2023-10-10 13:20:00,49.94,49.96,49.91,49.93,41115.0,48.7693,48.7888,48.74,48.7595,41115.0
2023-10-10 13:25:00,49.94,49.94,49.92,49.94,15600.0,48.7693,48.7693,48.7497,48.7693,15600.0
2023-10-10 13:30:00,49.95,49.95,49.9,49.92,35855.0,48.779,48.779,48.7302,48.7497,35855.0
2023-10-10 13:35:00,49.93,49.95,49.92,49.95,42510.0,48.7595,48.779,48.7497,48.779,42510.0
2023-10-10 13:40:00,49.95,49.98,49.94,49.97,51780.0,48.779,48.8083,48.7693,48.7985,51780.0
2023-10-10 13:45:00,49.97,49.98,49.95,49.98,17835.0,48.7985,48.8083,48.779,48.8083,17835.0
2023-10-10 13:50:00,49.98,49.98,49.92,49.96,19200.0,48.8083,48.8083,48.7497,48.7888,19200.0
2023-10-10 13:55:00,49.96,49.98,49.96,49.96,54790.0,48.7888,48.8083,48.7888,48.7888,54790.0
2023-10-10 14:00:00,49.97,49.98,49.96,49.98,133820.0,48.7985,48.8083,48.7888,48.8083,133820.0
2023-10-10 14:05:00,49.98,49.98,49.94,49.95,53390.0,48.8083,48.8083,48.7693,48.779,53390.0
2023-10-10 14:10:00,49.95,49.96,49.9,49.9,23770.0,48.779,48.7888,48.7302,48.7302,23770.0
2023-10-10 14:15:00,49.9,49.91,49.87,49.91,49240.0,48.7302,48.74,48.7009,48.74,49240.0
2023-10-10 14:20:00,49.91,49.92,49.88,49.88,50370.0,48.74,48.7497,48.7107,48.7107,50370.0
2023-10-10 14:25:00,49.88,49.92,49.85,49.87,50645.0,48.7107,48.7497,48.6814,48.7009,50645.0
2023-10-10 14:30:00,49.88,49.92,49.88,49.92,18190.0,48.7107,48.7497,48.7107,48.7497,18190.0
2023-10-10 14:35:00,49.92,49.94,49.87,49.9,74285.0,48.7497,48.7693,48.7009,48.7302,74285.0
2023-10-10 14:40:00,49.89,49.93,49.88,49.93,61775.0,48.7204,48.7595,48.7107,48.7595,61775.0
2023-10-10 14:45:00,49.94,49.99,49.93,49.94,64815.0,48.7693,48.8181,48.7595,48.7693,64815.0
2023-10-10 14:50:00,49.94,49.94,49.87,49.88,108770.0,48.7693,48.7693,48.7009,48.7107,108770.0
2023-10-10 14:55:00,49.87,49.89,49.86,49.88,76155.0,48.7009,48.7204,48.6911,48.7107,76155.0
2023-10-10 15:00:00,49.88,49.9,49.86,49.88,130305.0,48.7107,48.7302,48.6911,48.7107,130305.0
2023-10-10 15:05:00,49.88,49.9,49.86,49.9,63330.0,48.7107,48.7302,48.6911,48.7302,63330.0
2023-10-10 15:10:00,49.9,49.9,49.86,49.87,50630.0,48.7302,48.7302,48.6911,48.7009,50630.0
2023-10-10 15:15:00,49.88,49.9,49.85,49.86,44915.0,48.7107,48.7302,48.6814,48.6911,44915.0
2023-10-10 15:20:00,49.86,49.86,49.8,49.82,42330.0,48.6911,48.6911,48.6325,48.6521,42330.0
2023-10-10 15:25:00,49.83,49.85,49.82,49.83,38175.0,48.6618,48.6814,48.6521,48.6618,38175.0
2023-10-10 15:30:00,49.83,49.86,49.82,49.83,60510.0,48.6618,48.6911,48.6521,48.6618,60510.0
2023-10-10 15:35:00,49.83,49.84,49.81,49.81,74960.0,48.6618,48.6716,48.6423,48.6423,74960.0
2023-10-10 15:40:00,49.82,49.85,49.82,49.85,59885.0,48.6521,48.6814,48.6521,48.6814,59885.0
2023-10-10 15:45:00,49.85,49.87,49.83,49.87,49920.0,48.6814,48.7009,48.6618,48.7009,49920.0
2023-10-10 15:50:00,49.87,49.88,49.78,49.79,147285.0,48.7009,48.7107,48.613,48.6228,147285.0
2023-10-10 15:55:00,49.79,49.81,49.77,49.8,315175.0,48.6228,48.6423,48.6032,48.6325,315175.0
2023-10-11 09:30:00,49.86,50.02,49.86,50.01,271900.0,48.6911,48.8474,48.6911,48.8376,271900.0
2023-10-11 09:35:00,50.01,50.08,50.01,50.05,222560.0,48.8376,48.906,48.8376,48.8767,222560.0
2023-10-11 09:40:00,50.09,50.14,50.06,50.12,55380.0,48.9157,48.9646,48.8864,48.945,55380.0
2023-10-11 09:45:00,50.12,50.16,50.09,50.1,77655.0,48.945,48.9841,48.9157,48.9255,77655.0
2023-10-11 09:50:00,50.09,50.09,49.95,49.96,87740.0,48.9157,48.9157,48.779,48.7888,87740.0
2023-10-11 09:55:00,49.96,49.97,49.93,49.96,71670.0,48.7888,48.7985,48.7595,48.7888,71670.0
2023-10-11 10:00:00,49.96,49.99,49.91,49.99,52825.0,48.7888,48.8181,48.74,48.8181,52825.0
2023-10-11 10:05:00,49.99,50.0,49.93,49.96,82945.0,48.8181,48.8278,48.7595,48.7888,82945.0
2023-10-11 10:10:00,49.95,49.95,49.88,49.88,125885.0,48.779,48.779,48.7107,48.7107,125885.0
2023-10-11 10:15:00,49.88,49.9,49.86,49.89,91790.0,48.7107,48.7302,48.6911,48.7204,91790.0
2023-10-11 10:20:00,49.88,49.9,49.82,49.83,225255.0,48.7107,48.7302,48.6521,48.6618,225255.0
2023-10-11 10:25:00,49.84,49.85,49.78,49.84,101860.0,48.6716,48.6814,48.613,48.6716,101860.0
2023-10-11 10:30:00,49.84,49.85,49.81,49.82,39580.0,48.6716,48.6814,48.6423,48.6521,39580.0
2023-10-11 10:35:00,49.77,49.8,49.74,49.79,83370.0,48.6032,48.6325,48.5739,48.6228,83370.0
2023-10-11 10:40:00,49.78,49.8,49.77,49.8,82750.0,48.613,48.6325,48.6032,48.6325,82750.0
2023-10-11 10:45:00,49.8,49.8,49.74,49.76,84250.0,48.6325,48.6325,48.5739,48.5935,84250.0
2023-10-11 10:50:00,49.78,49.85,49.77,49.82,145410.0,48.613,48.6814,48.6032,48.6521,145410.0
2023-10-11 10:55:00,49.81,49.86,49.81,49.86,49430.0,48.6423,48.6911,48.6423,48.6911,49430.0
2023-10-11 11:00:00,49.87,49.9,49.85,49.85,40055.0,48.7009,48.7302,48.6814,48.6814,40055.0
2023-10-11 11:05:00,49.87,49.88,49.86,49.86,16025.0,48.7009,48.7107,48.6911,48.6911,16025.0
2023-10-11 11:10:00,49.88,49.88,49.83,49.84,12910.0,48.7107,48.7107,48.6618,48.6716,12910.0
2023-10-11 11:15:00,49.82,49.82,49.69,49.71,82405.0,48.6521,48.6521,48.5251,48.5446,82405.0
2023-10-11 11:20:00,49.72,49.76,49.7,49.76,43350.0,48.5544,48.5935,48.5349,48.5935,43350.0
2023-10-11 11:25:00,49.75,49.76,49.73,49.75,25390.0,48.5837,48.5935,48.5642,48.5837,25390.0
2023-10-11 11:30:00,49.75,49.78,49.75,49.78,25685.0,48.5837,48.613,48.5837,48.613,25685.0
2023-10-11 11:35:00,49.78,49.78,49.75,49.76,48325.0,48.613,48.613,48.5837,48.5935,48325.0
2023-10-11 11:40:00,49.77,49.77,49.71,49.71,50650.0,48.6032,48.6032,48.5446,48.5446,50650.0
2023-10-11 11:45:00,49.73,49.76,49.72,49.75,39400.0,48.5642,48.5935,48.5544,48.5837,39400.0
2023-10-11 11:50:00,49.76,49.8,49.76,49.78,47790.0,48.5935,48.6325,48.5935,48.613,47790.0
2023-10-11 11:55:00,49.77,49.77,49.73,49.73,15530.0,48.6032,48.6032,48.5642,48.5642,15530.0
2023-10-11 12:00:00,49.72,49.75,49.72,49.74,157015.0,48.5544,48.5837,48.5544,48.5739,157015.0
2023-10-11 12:05:00,49.72,49.75,49.71,49.75,22960.0,48.5544,48.5837,48.5446,48.5837,22960.0
2023-10-11 12:10:00,49.75,49.75,49.71,49.72,15160.0,48.5837,48.5837,48.5446,48.5544,15160.0
2023-10-11 12:15:00,49.71,49.71,49.65,49.67,31565.0,48.5446,48.5446,48.486,48.5056,31565.0
2023-10-11 12:20:00,49.67,49.68,49.61,49.63,18135.0,48.5056,48.5153,48.447,48.4665,18135.0
2023-10-11 12:25:00,49.63,49.63,49.59,49.61,32570.0,48.4665,48.4665,48.4275,48.447,32570.0
2023-10-11 12:30:00,49.6,49.62,49.6,49.61,42640.0,48.4372,48.4568,48.4372,48.447,42640.0
2023-10-11 12:35:00,49.62,49.65,49.6,49.65,9065.0,48.4568,48.486,48.4372,48.486,9065.0
2023-10-11 12:40:00,49.64,49.65,49.63,49.64,24260.0,48.4763,48.486,48.4665,48.4763,24260.0
2023-10-11 12:45:00,49.62,49.64,49.61,49.63,26150.0,48.4568,48.4763,48.447,48.4665,26150.0
2023-10-11 12:50:00,49.64,49.64,49.6,49.6,17030.0,48.4763,48.4763,48.4372,48.4372,17030.0
2023-10-11 12:55:00,49.61,49.66,49.6,49.66,50265.0,48.447,48.4958,48.4372,48.4958,50265.0
2023-10-11 13:00:00,49.66,49.67,49.63,49.63,48505.0,48.4958,48.5056,48.4665,48.4665,48505.0
2023-10-11 13:05:00,49.64,49.67,49.63,49.67,83770.0,48.4763,48.5056,48.4665,48.5056,83770.0
2023-10-11 13:10:00,49.67,49.68,49.67,49.68,4050.0,48.5056,48.5153,48.5056,48.5153,4050.0
2023-10-11 13:15:00,49.68,49.68,49.59,49.6,122940.0,48.5153,48.5153,48.4275,48.4372,122940.0
2023-10-11 13:20:00,49.59,49.64,49.58,49.62,45420.0,48.4275,48.4763,48.4177,48.4568,45420.0
2023-10-11 13:25:00,49.62,49.64,49.62,49.64,89545.0,48.4568,48.4763,48.4568,48.4763,89545.0
2023-10-11 13:30:00,49.63,49.63,49.6,49.61,13395.0,48.4665,48.4665,48.4372,48.447,13395.0
2023-10-11 13:35:00,49.59,49.62,49.59,49.6,34985.0,48.4275,48.4568,48.4275,48.4372,34985.0
2023-10-11 13:40:00,49.62,49.62,49.6,49.6,13705.0,48.4568,48.4568,48.4372,48.4372,13705.0
2023-10-11 13:45:00,49.61,49.62,49.6,49.61,64580.0,48.447,48.4568,48.4372,48.447,64580.0
2023-10-11 13:50:00,49.61,49.67,49.61,49.66,78155.0,48.447,48.5056,48.447,48.4958,78155.0
2023-10-11 13:55:00,49.66,49.68,49.66,49.67,18950.0,48.4958,48.5153,48.4958,48.5056,18950.0
2023-10-11 14:00:00,49.68,49.72,49.68,49.69,25950.0,48.5153,48.5544,48.5153,48.5251,25950.0
2023-10-11 14:05:00,49.69,49.71,49.67,49.68,94245.0,48.5251,48.5446,48.5056,48.5153,94245.0
2023-10-11 14:10:00,49.67,49.72,49.67,49.7,23900.0,48.5056,48.5544,48.5056,48.5349,23900.0
2023-10-11 14:15:00,49.71,49.75,49.71,49.72,63080.0,48.5446,48.5837,48.5446,48.5544,63080.0
2023-10-11 14:20:00,49.72,49.78,49.72,49.78,80970.0,48.5544,48.613,48.5544,48.613,80970.0
2023-10-11 14:25:00,49.78,49.82,49.76,49.77,27680.0,48.613,48.6521,48.5935,48.6032,27680.0
2023-10-11 14:30:00,49.77,49.81,49.77,49.81,23265.0,48.6032,48.6423,48.6032,48.6423,23265.0
2023-10-11 14:35:00,49.82,49.83,49.79,49.8,26665.0,48.6521,48.6618,48.6228,48.6325,26665.0
2023-10-11 14:40:00,49.78,49.83,49.78,49.8,21045.0,48.613,48.6618,48.613,48.6325,21045.0
2023-10-11 14:45:00,49.81,49.83,49.79,49.82,27075.0,48.6423,48.6618,48.6228,48.6521,27075.0
2023-10-11 14:50:00,49.81,49.83,49.79,49.83,43955.0,48.6423,48.6618,48.6228,48.6618,43955.0
2023-10-11 14:55:00,49.83,49.84,49.8,49.82,38790.0,48.6618,48.6716,48.6325,48.6521,38790.0
2023-10-11 15:00:00,49.82,49.86,49.81,49.85,23405.0,48.6521,48.6911,48.6423,48.6814,23405.0
2023-10-11 15:05:00,49.84,49.85,49.82,49.84,74395.0,48.6716,48.6814,48.6521,48.6716,74395.0
2023-10-11 15:10:00,49.85,49.86,49.83,49.84,28675.0,48.6814,48.6911,48.6618,48.6716,28675.0
2023-10-11 15:15:00,49.84,49.84,49.81,49.84,56960.0,48.6716,48.6716,48.6423,48.6716,56960.0
2023-10-11 15:20:00,49.83,49.84,49.82,49.84,82930.0,48.6618,48.6716,48.6521,48.6716,82930.0
2023-10-11 15:25:00,49.84,49.89,49.83,49.87,56835.0,48.6716,48.7204,48.6618,48.7009,56835.0
2023-10-11 15:30:00,49.87,49.89,49.86,49.86,33060.0,48.7009,48.7204,48.6911,48.6911,33060.0
2023-10-11 15:35:00,49.86,49.91,49.85,49.9,44075.0,48.6911,48.74,48.6814,48.7302,44075.0
2023-10-11 15:40:00,49.91,49.92,49.88,49.91,73895.0,48.74,48.7497,48.7107,48.74,73895.0
2023-10-11 15:45:00,49.91,49.94,49.91,49.91,54995.0,48.74,48.7693,48.74,48.74,54995.0
2023-10-11 15:50:00,49.91,49.95,49.91,49.95,126460.0,48.74,48.779,48.74,48.779,126460.0
2023-10-11 15:55:00,49.94,49.96,49.92,49.96,964400.0,48.7693,48.7888,48.7497,48.7888,964400.0
2023-10-12 09:30:00,49.99,49.99,49.68,49.68,344940.0,48.8181,48.8181,48.5153,48.5153,344940.0
2023-10-12 09:35:00,49.69,49.71,49.64,49.67,50565.0,48.5251,48.5446,48.4763,48.5056,50565.0
2023-10-12 09:40:00,49.62,49.65,49.54,49.54,155530.0,48.4568,48.486,48.3786,48.3786,155530.0
2023-10-12 09:45:00,49.52,49.57,49.49,49.51,56805.0,48.3591,48.4079,48.3298,48.3493,56805.0
2023-10-12 09:50:00,49.5,49.54,49.46,49.46,116050.0,48.3396,48.3786,48.3005,48.3005,116050.0
2023-10-12 09:55:00,49.46,49.47,49.43,49.45,103000.0,48.3005,48.3103,48.2712,48.2907,103000.0
2023-10-12 10:00:00,49.44,49.45,49.38,49.42,35965.0,48.281,48.2907,48.2224,48.2614,35965.0
2023-10-12 10:05:00,49.41,49.42,49.38,49.41,68810.0,48.2517,48.2614,48.2224,48.2517,68810.0
2023-10-12 10:10:00,49.4,49.47,49.4,49.44,22025.0,48.2419,48.3103,48.2419,48.281,22025.0
2023-10-12 10:15:00,49.46,49.46,49.4,49.46,53740.0,48.3005,48.3005,48.2419,48.3005,53740.0
2023-10-12 10:20:00,49.44,49.49,49.44,49.47,27010.0,48.281,48.3298,48.281,48.3103,27010.0
2023-10-12 10:25:00,49.46,49.52,49.44,49.45,100215.0,48.3005,48.3591,48.281,48.2907,100215.0
2023-10-12 10:30:00,49.46,49.46,49.41,49.43,10300.0,48.3005,48.3005,48.2517,48.2712,10300.0
2023-10-12 10:35:00,49.43,49.43,49.38,49.38,52180.0,48.2712,48.2712,48.2224,48.2224,52180.0
2023-10-12 10:40:00,49.39,49.39,49.33,49.33,15705.0,48.2321,48.2321,48.1736,48.1736,15705.0
2023-10-12 10:45:00,49.31,49.38,49.31,49.36,26980.0,48.154,48.2224,48.154,48.2028,26980.0
2023-10-12 10:50:00,49.36,49.36,49.29,49.29,28355.0,48.2028,48.2028,48.1345,48.1345,28355.0
2023-10-12 10:55:00,49.3,49.34,49.3,49.33,56145.0,48.1443,48.1833,48.1443,48.1736,56145.0
2023-10-12 11:00:00,49.31,49.31,49.28,49.3,13845.0,48.154,48.154,48.1247,48.1443,13845.0
2023-10-12 11:05:00,49.32,49.33,49.29,49.33,99775.0,48.1638,48.1736,48.1345,48.1736,99775.0
2023-10-12 11:10:00,49.31,49.35,49.3,49.35,13170.0,48.154,48.1931,48.1443,48.1931,13170.0
2023-10-12 11:15:00,49.36,49.37,49.34,49.36,34290.0,48.2028,48.2126,48.1833,48.2028,34290.0
2023-10-12 11:20:00,49.36,49.4,49.34,49.37,51035.0,48.2028,48.2419,48.1833,48.2126,51035.0
2023-10-12 11:25:00,49.37,49.41,49.35,49.38,12385.0,48.2126,48.2517,48.1931,48.2224,12385.0
2023-10-12 11:30:00,49.37,49.38,49.35,49.36,33595.0,48.2126,48.2224,48.1931,48.2028,33595.0
2023-10-12 11:35:00,49.37,49.37,49.35,49.37,10915.0,48.2126,48.2126,48.1931,48.2126,10915.0
2023-10-12 11:40:00,49.38,49.39,49.34,49.34,10400.0,48.2224,48.2321,48.1833,48.1833,10400.0
2023-10-12 11:45:00,49.36,49.37,49.3,49.3,13325.0,48.2028,48.2126,48.1443,48.1443,13325.0
2023-10-12 11:50:00,49.31,49.35,49.3,49.35,15620.0,48.154,48.1931,48.1443,48.1931,15620.0
2023-10-12 11:55:00,49.35,49.37,49.33,49.37,17615.0,48.1931,48.2126,48.1736,48.2126,17615.0
2023-10-12 12:00:00,49.4,49.42,49.32,49.33,33415.0,48.2419,48.2614,48.1638,48.1736,33415.0
2023-10-12 12:05:00,49.33,49.37,49.33,49.37,40035.0,48.1736,48.2126,48.1736,48.2126,40035.0
2023-10-12 12:10:00,49.37,49.39,49.36,49.37,51750.0,48.2126,48.2321,48.2028,48.2126,51750.0
2023-10-12 12:15:00,49.39,49.44,49.39,49.43,76840.0,48.2321,48.281,48.2321,48.2712,76840.0
2023-10-12 12:20:00,49.42,49.46,49.4,49.46,83865.0,48.2614,48.3005,48.2419,48.3005,83865.0
2023-10-12 12:25:00,49.45,49.46,49.43,49.46,25085.0,48.2907,48.3005,48.2712,48.3005,25085.0
2023-10-12 12:30:00,49.46,49.47,49.44,49.45,144965.0,48.3005,48.3103,48.281,48.2907,144965.0
2023-10-12 12:35:00,49.46,49.46,49.42,49.45,9335.0,48.3005,48.3005,48.2614,48.2907,9335.0
2023-10-12 12:40:00,49.44,49.44,49.42,49.44,3985.0,48.281,48.281,48.2614,48.281,3985.0
2023-10-12 12:45:00,49.44,49.44,49.4,49.41,20060.0,48.281,48.281,48.2419,48.2517,20060.0
2023-10-12 12:50:00,49.38,49.39,49.38,49.38,8410.0,48.2224,48.2321,48.2224,48.2224,8410.0
2023-10-12 12:55:00,49.39,49.39,49.33,49.35,17195.0,48.2321,48.2321,48.1736,48.1931,17195.0
2023-10-12 13:00:00,49.33,49.34,49.2,49.24,53955.0,48.1736,48.1833,48.0466,48.0857,53955.0
2023-10-12 13:05:00,49.19,49.21,49.11,49.12,112330.0,48.0368,48.0564,47.9587,47.9685,112330.0
2023-10-12 13:10:00,49.12,49.12,49.09,49.1,28275.0,47.9685,47.9685,47.9392,47.9489,28275.0
2023-10-12 13:15:00,49.07,49.09,49.06,49.07,12660.0,47.9196,47.9392,47.9099,47.9196,12660.0
2023-10-12 13:20:00,49.05,49.07,49.03,49.03,4740.0,47.9001,47.9196,47.8806,47.8806,4740.0
2023-10-12 13:25:00,49.04,49.04,48.98,48.98,47550.0,47.8903,47.8903,47.8318,47.8318,47550.0
2023-10-12 13:30:00,48.95,48.98,48.92,48.92,20425.0,47.8025,47.8318,47.7732,47.7732,20425.0
2023-10-12 13:35:00,48.95,48.95,48.9,48.9,13130.0,47.8025,47.8025,47.7536,47.7536,13130.0
2023-10-12 13:40:00,48.91,48.91,48.87,48.87,56840.0,47.7634,47.7634,47.7243,47.7243,56840.0
2023-10-12 13:45:00,48.88,48.91,48.87,48.88,35820.0,47.7341,47.7634,47.7243,47.7341,35820.0
2023-10-12 13:50:00,48.89,48.89,48.85,48.86,55990.0,47.7439,47.7439,47.7048,47.7146,55990.0
2023-10-12 13:55:00,48.86,48.88,48.82,48.82,41380.0,47.7146,47.7341,47.6755,47.6755,41380.0
2023-10-12 14:00:00,48.84,48.87,48.8,48.8,22235.0,47.695,47.7243,47.656,47.656,22235.0
2023-10-12 14:05:00,48.79,48.8,48.75,48.76,44870.0,47.6462,47.656,47.6071,47.6169,44870.0
2023-10-12 14:10:00,48.74,48.75,48.72,48.74,26195.0,47.5974,47.6071,47.5779,47.5974,26195.0
2023-10-12 14:15:00,48.77,48.79,48.72,48.73,68995.0,47.6267,47.6462,47.5779,47.5876,68995.0
2023-10-12 14:20:00,48.73,48.86,48.73,48.85,88810.0,47.5876,47.7146,47.5876,47.7048,88810.0
2023-10-12 14:25:00,48.85,48.89,48.84,48.89,44425.0,47.7048,47.7439,47.695,47.7439,44425.0
2023-10-12 14:30:00,48.89,48.91,48.87,48.91,198450.0,47.7439,47.7634,47.7243,47.7634,198450.0
2023-10-12 14:35:00,48.93,48.94,48.89,48.91,44665.0,47.7829,47.7927,47.7439,47.7634,44665.0
2023-10-12 14:40:00,48.9,48.93,48.89,48.93,45910.0,47.7536,47.7829,47.7439,47.7829,45910.0
2023-10-12 14:45:00,48.93,48.98,48.93,48.97,39530.0,47.7829,47.8318,47.7829,47.822,39530.0
2023-10-12 14:50:00,48.97,48.99,48.94,48.95,124185.0,47.822,47.8415,47.7927,47.8025,124185.0
2023-10-12 14:55:00,48.95,48.97,48.93,48.94,27880.0,47.8025,47.822,47.7829,47.7927,27880.0
2023-10-12 15:00:00,48.95,49.0,48.94,49.0,79120.0,47.8025,47.8513,47.7927,47.8513,79120.0
2023-10-12 15:05:00,48.98,49.01,48.95,49.0,31080.0,47.8318,47.8611,47.8025,47.8513,31080.0
2023-10-12 15:10:00,48.99,49.01,48.96,49.0,156205.0,47.8415,47.8611,47.8122,47.8513,156205.0
2023-10-12 15:15:00,49.0,49.03,48.97,49.02,43175.0,47.8513,47.8806,47.822,47.8708,43175.0
2023-10-12 15:20:00,49.02,49.02,48.99,48.99,86675.0,47.8708,47.8708,47.8415,47.8415,86675.0
2023-10-12 15:25:00,48.99,49.0,48.96,48.99,27945.0,47.8415,47.8513,47.8122,47.8415,27945.0
2023-10-12 15:30:00,49.0,49.05,48.99,49.04,51330.0,47.8513,47.9001,47.8415,47.8903,51330.0
2023-10-12 15:35:00,49.03,49.06,49.02,49.05,84980.0,47.8806,47.9099,47.8708,47.9001,84980.0
2023-10-12 15:40:00,49.05,49.06,48.99,49.0,69555.0,47.9001,47.9099,47.8415,47.8513,69555.0
2023-10-12 15:45:00,48.99,49.02,48.99,49.02,67545.0,47.8415,47.8708,47.8415,47.8708,67545.0
2023-10-12 15:50:00,49.02,49.07,49.01,49.02,163710.0,47.8708,47.9196,47.8611,47.8708,163710.0
2023-10-12 15:55:00,49.01,49.03,48.99,49.0,291125.0,47.8611,47.8806,47.8415,47.8513,291125.0
2023-10-13 09:30:00,49.13,49.22,49.11,49.14,143855.0,47.9782,48.0661,47.9587,47.988,143855.0
2023-10-13 09:35:00,49.13,49.17,49.03,49.14,103110.0,47.9782,48.0173,47.8806,47.988,103110.0
2023-10-13 09:40:00,49.16,49.22,49.06,49.06,117610.0,48.0075,48.0661,47.9099,47.9099,117610.0
2023-10-13 09:45:00,49.05,49.07,49.02,49.06,62345.0,47.9001,47.9196,47.8708,47.9099,62345.0
2023-10-13 09:50:00,49.07,49.13,49.05,49.1,48495.0,47.9196,47.9782,47.9001,47.9489,48495.0
2023-10-13 09:55:00,49.1,49.11,49.05,49.05,60975.0,47.9489,47.9587,47.9001,47.9001,60975.0
2023-10-13 10:00:00,49.03,49.1,48.98,49.02,76130.0,47.8806,47.9489,47.8318,47.8708,76130.0
2023-10-13 10:05:00,49.03,49.04,48.95,48.98,46180.0,47.8806,47.8903,47.8025,47.8318,46180.0
2023-10-13 10:10:00,48.99,48.99,48.94,48.95,35390.0,47.8415,47.8415,47.7927,47.8025,35390.0
2023-10-13 10:15:00,48.92,48.93,48.9,48.93,32090.0,47.7732,47.7829,47.7536,47.7829,32090.0
2023-10-13 10:20:00,48.93,48.99,48.93,48.96,25500.0,47.7829,47.8415,47.7829,47.8122,25500.0
2023-10-13 10:25:00,48.95,48.98,48.94,48.95,14430.0,47.8025,47.8318,47.7927,47.8025,14430.0
2023-10-13 10:30:00,48.94,49.04,48.94,49.04,13440.0,47.7927,47.8903,47.7927,47.8903,13440.0
2023-10-13 10:35:00,49.04,49.05,48.95,48.95,17980.0,47.8903,47.9001,47.8025,47.8025,17980.0
2023-10-13 10:40:00,48.91,48.97,48.9,48.96,50880.0,47.7634,47.822,47.7536,47.8122,50880.0
2023-10-13 10:45:00,48.96,48.97,48.92,48.94,20975.0,47.8122,47.822,47.7732,47.7927,20975.0
2023-10-13 10:50:00,48.93,48.93,48.8,48.83,28670.0,47.7829,47.7829,47.656,47.6853,28670.0
2023-10-13 10:55:00,48.85,48.85,48.82,48.82,8450.0,47.7048,47.7048,47.6755,47.6755,8450.0
2023-10-13 11:00:00,48.82,48.83,48.75,48.76,28015.0,47.6755,47.6853,47.6071,47.6169,28015.0
2023-10-13 11:05:00,48.72,48.75,48.68,48.75,94045.0,47.5779,47.6071,47.5388,47.6071,94045.0
2023-10-13 11:10:00,48.76,48.78,48.71,48.74,35050.0,47.6169,47.6364,47.5681,47.5974,35050.0
2023-10-13 11:15:00,48.75,48.81,48.75,48.8,9570.0,47.6071,47.6657,47.6071,47.656,9570.0
2023-10-13 11:20:00,48.78,48.82,48.75,48.75,20855.0,47.6364,47.6755,47.6071,47.6071,20855.0
2023-10-13 11:25:00,48.76,48.81,48.72,48.81,120630.0,47.6169,47.6657,47.5779,47.6657,120630.0
2023-10-13 11:30:00,48.79,48.82,48.77,48.8,25185.0,47.6462,47.6755,47.6267,47.656,25185.0
2023-10-13 11:35:00,48.81,48.84,48.8,48.84,54870.0,47.6657,47.695,47.656,47.695,54870.0
2023-10-13 11:40:00,48.85,48.86,48.84,48.84,11380.0,47.7048,47.7146,47.695,47.695,11380.0
2023-10-13 11:45:00,48.82,48.84,48.8,48.81,7770.0,47.6755,47.695,47.656,47.6657,7770.0
2023-10-13 11:50:00,48.79,48.81,48.73,48.74,44235.0,47.6462,47.6657,47.5876,47.5974,44235.0
2023-10-13 11:55:00,48.73,48.73,48.68,48.7,137525.0,47.5876,47.5876,47.5388,47.5583,137525.0
2023-10-13 12:00:00,48.7,48.77,48.68,48.75,55470.0,47.5583,47.6267,47.5388,47.6071,55470.0
2023-10-13 12:05:00,48.76,48.76,48.74,48.75,11115.0,47.6169,47.6169,47.5974,47.6071,11115.0
2023-10-13 12:10:00,48.74,48.75,48.72,48.72,20260.0,47.5974,47.6071,47.5779,47.5779,20260.0
2023-10-13 12:15:00,48.73,48.82,48.73,48.81,59285.0,47.5876,47.6755,47.5876,47.6657,59285.0
2023-10-13 12:20:00,48.83,48.86,48.82,48.84,15645.0,47.6853,47.7146,47.6755,47.695,15645.0
2023-10-13 12:25:00,48.84,48.87,48.82,48.86,47200.0,47.695,47.7243,47.6755,47.7146,47200.0
2023-10-13 12:30:00,48.87,48.89,48.85,48.89,9500.0,47.7243,47.7439,47.7048,47.7439,9500.0
2023-10-13 12:35:00,48.88,48.89,48.84,48.85,21110.0,47.7341,47.7439,47.695,47.7048,21110.0
2023-10-13 12:40:00,48.85,48.88,48.85,48.86,46320.0,47.7048,47.7341,47.7048,47.7146,46320.0
2023-10-13 12:45:00,48.86,48.86,48.8,48.8,95760.0,47.7146,47.7146,47.656,47.656,95760.0
2023-10-13 12:50:00,48.79,48.81,48.69,48.78,29650.0,47.6462,47.6657,47.5486,47.6364,29650.0
2023-10-13 12:55:00,48.79,48.79,48.77,48.78,5475.0,47.6462,47.6462,47.6267,47.6364,5475.0
2023-10-13 13:00:00,48.79,48.8,48.75,48.75,19925.0,47.6462,47.656,47.6071,47.6071,19925.0
2023-10-13 13:05:00,48.76,48.76,48.69,48.71,17540.0,47.6169,47.6169,47.5486,47.5681,17540.0
2023-10-13 13:10:00,48.72,48.74,48.66,48.67,131185.0,47.5779,47.5974,47.5193,47.529,131185.0
2023-10-13 13:15:00,48.67,48.71,48.66,48.69,28850.0,47.529,47.5681,47.5193,47.5486,28850.0
2023-10-13 13:20:00,48.69,48.7,48.64,48.66,32640.0,47.5486,47.5583,47.4997,47.5193,32640.0
2023-10-13 13:25:00,48.65,48.65,48.57,48.59,66710.0,47.5095,47.5095,47.4314,47.4509,66710.0
2023-10-13 13:30:00,48.56,48.59,48.55,48.58,16210.0,47.4216,47.4509,47.4118,47.4411,16210.0
2023-10-13 13:35:00,48.58,48.58,48.54,48.56,63540.0,47.4411,47.4411,47.4021,47.4216,63540.0
2023-10-13 13:40:00,48.56,48.74,48.56,48.68,104780.0,47.4216,47.5974,47.4216,47.5388,104780.0
2023-10-13 13:45:00,48.68,48.7,48.66,48.68,66300.0,47.5388,47.5583,47.5193,47.5388,66300.0
2023-10-13 13:50:00,48.7,48.71,48.68,48.7,36460.0,47.5583,47.5681,47.5388,47.5583,36460.0
2023-10-13 13:55:00,48.69,48.72,48.69,48.69,39600.0,47.5486,47.5779,47.5486,47.5486,39600.0
2023-10-13 14:00:00,48.7,48.71,48.68,48.68,19220.0,47.5583,47.5681,47.5388,47.5388,19220.0
2023-10-13 14:05:00,48.68,48.75,48.68,48.71,165255.0,47.5388,47.6071,47.5388,47.5681,165255.0
2023-10-13 14:10:00,48.71,48.75,48.71,48.72,15845.0,47.5681,47.6071,47.5681,47.5779,15845.0
2023-10-13 14:15:00,48.72,48.76,48.7,48.73,28505.0,47.5779,47.6169,47.5583,47.5876,28505.0
2023-10-13 14:20:00,48.73,48.75,48.69,48.69,42615.0,47.5876,47.6071,47.5486,47.5486,42615.0
2023-10-13 14:25:00,48.69,48.7,48.67,48.68,16765.0,47.5486,47.5583,47.529,47.5388,16765.0
2023-10-13 14:30:00,48.71,48.76,48.7,48.74,58650.0,47.5681,47.6169,47.5583,47.5974,58650.0
2023-10-13 14:35:00,48.75,48.75,48.66,48.67,110690.0,47.6071,47.6071,47.5193,47.529,110690.0
2023-10-13 14:40:00,48.67,48.7,48.64,48.64,19405.0,47.529,47.5583,47.4997,47.4997,19405.0
2023-10-13 14:45:00,48.64,48.65,48.61,48.63,32795.0,47.4997,47.5095,47.4704,47.49,32795.0
2023-10-13 14:50:00,48.62,48.69,48.62,48.68,26245.0,47.4802,47.5486,47.4802,47.5388,26245.0
2023-10-13 14:55:00,48.67,48.71,48.65,48.69,63765.0,47.529,47.5681,47.5095,47.5486,63765.0
2023-10-13 15:00:00,48.7,48.73,48.68,48.71,81725.0,47.5583,47.5876,47.5388,47.5681,81725.0
2023-10-13 15:05:00,48.7,48.7,48.61,48.69,45915.0,47.5583,47.5583,47.4704,47.5486,45915.0
2023-10-13 15:10:00,48.66,48.76,48.66,48.72,32420.0,47.5193,47.6169,47.5193,47.5779,32420.0
2023-10-13 15:15:00,48.72,48.73,48.69,48.69,28575.0,47.5779,47.5876,47.5486,47.5486,28575.0
2023-10-13 15:20:00,48.69,48.72,48.68,48.72,62605.0,47.5486,47.5779,47.5388,47.5779,62605.0
2023-10-13 15:25:00,48.7,48.71,48.67,48.67,86910.0,47.5583,47.5681,47.529,47.529,86910.0
2023-10-13 15:30:00,48.71,48.74,48.71,48.71,22630.0,47.5681,47.5974,47.5681,47.5681,22630.0
2023-10-13 15:35:00,48.7,48.71,48.68,48.7,56095.0,47.5583,47.5681,47.5388,47.5583,56095.0
2023-10-13 15:40:00,48.69,48.71,48.64,48.64,49305.0,47.5486,47.5681,47.4997,47.4997,49305.0
2023-10-13 15:45:00,48.65,48.72,48.65,48.69,49540.0,47.5095,47.5779,47.5095,47.5486,49540.0
2023-10-13 15:50:00,48.69,48.71,48.68,48.71,90325.0,47.5486,47.5681,47.5388,47.5681,90325.0
2023-10-13 15:55:00,48.72,48.72,48.68,48.71,195115.0,47.5779,47.5779,47.5388,47.5681,195115.0
2023-10-16 09:30:00,49.13,49.3,49.08,49.28,308780.0,47.9782,48.1443,47.9294,48.1247,308780.0
2023-10-16 09:35:00,49.26,49.29,49.14,49.16,207690.0,48.1052,48.1345,47.988,48.0075,207690.0
2023-10-16 09:40:00,49.16,49.16,48.96,49.1,352020.0,48.0075,48.0075,47.8122,47.9489,352020.0
2023-10-16 09:45:00,49.09,49.22,49.07,49.22,119700.0,47.9392,48.0661,47.9196,48.0661,119700.0
2023-10-16 09:50:00,49.21,49.34,49.21,49.34,102495.0,48.0564,48.1833,48.0564,48.1833,102495.0
2023-10-16 09:55:00,49.35,49.35,49.21,49.22,29495.0,48.1931,48.1931,48.0564,48.0661,29495.0
2023-10-16 10:00:00,49.19,49.26,49.18,49.21,17425.0,48.0368,48.1052,48.0271,48.0564,17425.0
2023-10-16 10:05:00,49.2,49.21,49.14,49.2,54445.0,48.0466,48.0564,47.988,48.0466,54445.0
2023-10-16 10:10:00,49.21,49.34,49.21,49.29,125845.0,48.0564,48.1833,48.0564,48.1345,125845.0
2023-10-16 10:15:00,49.31,49.36,49.31,49.34,22995.0,48.154,48.2028,48.154,48.1833,22995.0
2023-10-16 10:20:00,49.36,49.38,49.33,49.36,96915.0,48.2028,48.2224,48.1736,48.2028,96915.0
2023-10-16 10:25:00,49.36,49.44,49.33,49.43,57205.0,48.2028,48.281,48.1736,48.2712,57205.0
2023-10-16 10:30:00,49.45,49.54,49.45,49.5,144105.0,48.2907,48.3786,48.2907,48.3396,144105.0
2023-10-16 10:35:00,49.51,49.52,49.48,49.49,32310.0,48.3493,48.3591,48.32,48.3298,32310.0
2023-10-16 10:40:00,49.49,49.5,49.45,49.45,57505.0,48.3298,48.3396,48.2907,48.2907,57505.0
2023-10-16 10:45:00,49.49,49.53,49.48,49.52,30025.0,48.3298,48.3689,48.32,48.3591,30025.0
2023-10-16 10:50:00,49.54,49.57,49.51,49.52,74185.0,48.3786,48.4079,48.3493,48.3591,74185.0
2023-10-16 10:55:00,49.52,49.58,49.52,49.57,41770.0,48.3591,48.4177,48.3591,48.4079,41770.0
2023-10-16 11:00:00,49.58,49.61,49.55,49.56,46925.0,48.4177,48.447,48.3884,48.3982,46925.0
2023-10-16 11:05:00,49.57,49.6,49.56,49.57,30355.0,48.4079,48.4372,48.3982,48.4079,30355.0
2023-10-16 11:10:00,49.57,49.57,49.51,49.51,31055.0,48.4079,48.4079,48.3493,48.3493,31055.0
2023-10-16 11:15:00,49.52,49.53,49.5,49.5,26055.0,48.3591,48.3689,48.3396,48.3396,26055.0
2023-10-16 11:20:00,49.49,49.53,49.48,49.53,9540.0,48.3298,48.3689,48.32,48.3689,9540.0
2023-10-16 11:25:00,49.54,49.54,49.52,49.52,10785.0,48.3786,48.3786,48.3591,48.3591,10785.0
2023-10-16 11:30:00,49.52,49.54,49.47,49.48,113170.0,48.3591,48.3786,48.3103,48.32,113170.0
2023-10-16 11:35:00,49.48,49.48,49.42,49.43,124610.0,48.32,48.32,48.2614,48.2712,124610.0
2023-10-16 11:40:00,49.42,49.44,49.41,49.43,64745.0,48.2614,48.281,48.2517,48.2712,64745.0
2023-10-16 11:45:00,49.41,49.42,49.39,49.41,23160.0,48.2517,48.2614,48.2321,48.2517,23160.0
2023-10-16 11:50:00,49.41,49.43,49.4,49.42,21950.0,48.2517,48.2712,48.2419,48.2614,21950.0
2023-10-16 11:55:00,49.43,49.45,49.42,49.45,17770.0,48.2712,48.2907,48.2614,48.2907,17770.0
2023-10-16 12:00:00,49.45,49.47,49.44,49.45,26340.0,48.2907,48.3103,48.281,48.2907,26340.0
2023-10-16 12:05:00,49.44,49.48,49.44,49.47,33225.0,48.281,48.32,48.281,48.3103,33225.0
2023-10-16 12:10:00,49.47,49.47,49.41,49.43,267030.0,48.3103,48.3103,48.2517,48.2712,267030.0
2023-10-16 12:15:00,49.43,49.46,49.43,49.45,45010.0,48.2712,48.3005,48.2712,48.2907,45010.0
2023-10-16 12:20:00,49.44,49.46,49.41,49.45,68375.0,48.281,48.3005,48.2517,48.2907,68375.0
2023-10-16 12:25:00,49.45,49.46,49.44,49.46,81890.0,48.2907,48.3005,48.281,48.3005,81890.0
2023-10-16 12:30:00,49.46,49.48,49.45,49.46,71710.0,48.3005,48.32,48.2907,48.3005,71710.0
2023-10-16 12:35:00,49.46,49.49,49.45,49.48,391490.0,48.3005,48.3298,48.2907,48.32,391490.0
2023-10-16 12:40:00,49.47,49.5,49.47,49.5,49230.0,48.3103,48.3396,48.3103,48.3396,49230.0
2023-10-16 12:45:00,49.5,49.52,49.49,49.49,70030.0,48.3396,48.3591,48.3298,48.3298,70030.0
2023-10-16 12:50:00,49.49,49.5,49.46,49.47,108145.0,48.3298,48.3396,48.3005,48.3103,108145.0
2023-10-16 12:55:00,49.46,49.49,49.43,49.49,83645.0,48.3005,48.3298,48.2712,48.3298,83645.0
2023-10-16 13:00:00,49.49,49.55,49.49,49.55,96255.0,48.3298,48.3884,48.3298,48.3884,96255.0
2023-10-16 13:05:00,49.56,49.57,49.54,49.56,102350.0,48.3982,48.4079,48.3786,48.3982,102350.0
2023-10-16 13:10:00,49.56,49.58,49.56,49.56,13985.0,48.3982,48.4177,48.3982,48.3982,13985.0
2023-10-16 13:15:00,49.56,49.56,49.52,49.52,14400.0,48.3982,48.3982,48.3591,48.3591,14400.0
2023-10-16 13:20:00,49.5,49.5,49.38,49.39,58590.0,48.3396,48.3396,48.2224,48.2321,58590.0
2023-10-16 13:25:00,49.37,49.46,49.32,49.46,54520.0,48.2126,48.3005,48.1638,48.3005,54520.0
2023-10-16 13:30:00,49.48,49.48,49.46,49.46,62405.0,48.32,48.32,48.3005,48.3005,62405.0
2023-10-16 13:35:00,49.47,49.52,49.47,49.51,26660.0,48.3103,48.3591,48.3103,48.3493,26660.0
2023-10-16 13:40:00,49.52,49.57,49.51,49.56,27840.0,48.3591,48.4079,48.3493,48.3982,27840.0
2023-10-16 13:45:00,49.56,49.56,49.54,49.56,18395.0,48.3982,48.3982,48.3786,48.3982,18395.0
2023-10-16 13:50:00,49.55,49.55,49.54,49.55,62605.0,48.3884,48.3884,48.3786,48.3884,62605.0
2023-10-16 13:55:00,49.55,49.57,49.55,49.56,17220.0,48.3884,48.4079,48.3884,48.3982,17220.0
2023-10-16 14:00:00,49.55,49.55,49.52,49.53,34610.0,48.3884,48.3884,48.3591,48.3689,34610.0
2023-10-16 14:05:00,49.53,49.54,49.51,49.53,33445.0,48.3689,48.3786,48.3493,48.3689,33445.0
2023-10-16 14:10:00,49.52,49.55,49.51,49.51,26320.0,48.3591,48.3884,48.3493,48.3493,26320.0
2023-10-16 14:15:00,49.51,49.53,49.5,49.53,24430.0,48.3493,48.3689,48.3396,48.3689,24430.0
2023-10-16 14:20:00,49.53,49.53,49.48,49.49,21630.0,48.3689,48.3689,48.32,48.3298,21630.0
2023-10-16 14:25:00,49.49,49.5,49.48,49.48,21045.0,48.3298,48.3396,48.32,48.32,21045.0
2023-10-16 14:30:00,49.45,49.49,49.44,49.49,7215.0,48.2907,48.3298,48.281,48.3298,7215.0
2023-10-16 14:35:00,49.48,49.5,49.44,49.46,26610.0,48.32,48.3396,48.281,48.3005,26610.0
2023-10-16 14:40:00,49.46,49.48,49.45,49.48,98640.0,48.3005,48.32,48.2907,48.32,98640.0
2023-10-16 14:45:00,49.48,49.49,49.47,49.47,39315.0,48.32,48.3298,48.3103,48.3103,39315.0
2023-10-16 14:50:00,49.48,49.51,49.48,49.51,47440.0,48.32,48.3493,48.32,48.3493,47440.0
2023-10-16 14:55:00,49.51,49.53,49.51,49.52,27155.0,48.3493,48.3689,48.3493,48.3591,27155.0
2023-10-16 15:00:00,49.53,49.53,49.49,49.52,56410.0,48.3689,48.3689,48.3298,48.3591,56410.0
2023-10-16 15:05:00,49.53,49.55,49.52,49.55,45455.0,48.3689,48.3884,48.3591,48.3884,45455.0
2023-10-16 15:10:00,49.55,49.56,49.53,49.53,40020.0,48.3884,48.3982,48.3689,48.3689,40020.0
2023-10-16 15:15:00,49.53,49.56,49.53,49.54,62415.0,48.3689,48.3982,48.3689,48.3786,62415.0
2023-10-16 15:20:00,49.55,49.58,49.55,49.57,17270.0,48.3884,48.4177,48.3884,48.4079,17270.0
2023-10-16 15:25:00,49.57,49.6,49.56,49.59,43960.0,48.4079,48.4372,48.3982,48.4275,43960.0
2023-10-16 15:30:00,49.59,49.6,49.53,49.53,82090.0,48.4275,48.4372,48.3689,48.3689,82090.0
2023-10-16 15:35:00,49.54,49.56,49.53,49.54,27955.0,48.3786,48.3982,48.3689,48.3786,27955.0
2023-10-16 15:40:00,49.54,49.56,49.51,49.53,66160.0,48.3786,48.3982,48.3493,48.3689,66160.0
2023-10-16 15:45:00,49.53,49.55,49.52,49.52,20255.0,48.3689,48.3884,48.3591,48.3591,20255.0
2023-10-16 15:50:00,49.51,49.53,49.49,49.53,85520.0,48.3493,48.3689,48.3298,48.3689,85520.0
2023-10-16 15:55:00,49.53,49.55,49.47,49.49,584925.0,48.3689,48.3884,48.3103,48.3298,584925.0
2023-10-17 09:30:00,49.23,49.51,49.23,49.51,368760.0,48.0759,48.3493,48.0759,48.3493,368760.0
2023-10-17 09:35:00,49.51,49.69,49.45,49.68,443315.0,48.3493,48.5251,48.2907,48.5153,443315.0
2023-10-17 09:40:00,49.69,49.77,49.67,49.7,181365.0,48.5251,48.6032,48.5056,48.5349,181365.0
2023-10-17 09:45:00,49.72,49.78,49.69,49.7,54770.0,48.5544,48.613,48.5251,48.5349,54770.0
2023-10-17 09:50:00,49.7,49.75,49.68,49.68,37025.0,48.5349,48.5837,48.5153,48.5153,37025.0
2023-10-17 09:55:00,49.7,49.7,49.66,49.67,9280.0,48.5349,48.5349,48.4958,48.5056,9280.0
2023-10-17 10:00:00,49.73,49.76,49.69,49.69,24315.0,48.5642,48.5935,48.5251,48.5251,24315.0
2023-10-17 10:05:00,49.73,49.88,49.73,49.87,28595.0,48.5642,48.7107,48.5642,48.7009,28595.0
2023-10-17 10:10:00,49.89,50.0,49.88,50.0,16665.0,48.7204,48.8278,48.7107,48.8278,16665.0
2023-10-17 10:15:00,50.01,50.05,50.0,50.05,29350.0,48.8376,48.8767,48.8278,48.8767,29350.0
2023-10-17 10:20:00,50.03,50.05,49.99,49.99,24920.0,48.8571,48.8767,48.8181,48.8181,24920.0
2023-10-17 10:25:00,50.02,50.03,49.99,50.0,15525.0,48.8474,48.8571,48.8181,48.8278,15525.0
2023-10-17 10:30:00,49.98,50.0,49.96,50.0,30175.0,48.8083,48.8278,48.7888,48.8278,30175.0
2023-10-17 10:35:00,50.0,50.09,49.98,50.09,46835.0,48.8278,48.9157,48.8083,48.9157,46835.0
2023-10-17 10:40:00,50.08,50.08,49.99,50.02,64590.0,48.906,48.906,48.8181,48.8474,64590.0
2023-10-17 10:45:00,50.02,50.06,49.99,50.03,23220.0,48.8474,48.8864,48.8181,48.8571,23220.0
2023-10-17 10:50:00,50.01,50.03,49.98,50.02,14925.0,48.8376,48.8571,48.8083,48.8474,14925.0
2023-10-17 10:55:00,50.02,50.06,50.02,50.04,20415.0,48.8474,48.8864,48.8474,48.8669,20415.0
2023-10-17 11:00:00,50.05,50.08,50.03,50.08,51550.0,48.8767,48.906,48.8571,48.906,51550.0
2023-10-17 11:05:00,50.1,50.11,50.01,50.05,79265.0,48.9255,48.9353,48.8376,48.8767,79265.0
2023-10-17 11:10:00,50.06,50.12,50.06,50.12,20415.0,48.8864,48.945,48.8864,48.945,20415.0
2023-10-17 11:15:00,50.13,50.19,50.11,50.19,58195.0,48.9548,49.0134,48.9353,49.0134,58195.0
2023-10-17 11:20:00,50.2,50.2,50.16,50.18,20915.0,49.0232,49.0232,48.9841,49.0036,20915.0
2023-10-17 11:25:00,50.18,50.18,50.14,50.18,25670.0,49.0036,49.0036,48.9646,49.0036,25670.0
2023-10-17 11:30:00,50.16,50.21,50.15,50.2,100900.0,48.9841,49.0329,48.9743,49.0232,100900.0
2023-10-17 11:35:00,50.22,50.28,50.21,50.27,31025.0,49.0427,49.1013,49.0329,49.0915,31025.0
2023-10-17 11:40:00,50.28,50.33,50.26,50.32,28985.0,49.1013,49.1501,49.0817,49.1403,28985.0
2023-10-17 11:45:00,50.33,50.34,50.3,50.34,40220.0,49.1501,49.1599,49.1208,49.1599,40220.0
2023-10-17 11:50:00,50.35,50.36,50.32,50.34,18940.0,49.1696,49.1794,49.1403,49.1599,18940.0
2023-10-17 11:55:00,50.33,50.35,50.31,50.35,54205.0,49.1501,49.1696,49.1306,49.1696,54205.0
2023-10-17 12:00:00,50.35,50.37,50.32,50.33,28530.0,49.1696,49.1892,49.1403,49.1501,28530.0
2023-10-17 12:05:00,50.33,50.33,50.31,50.33,88060.0,49.1501,49.1501,49.1306,49.1501,88060.0
2023-10-17 12:10:00,50.34,50.36,50.3,50.33,11055.0,49.1599,49.1794,49.1208,49.1501,11055.0
2023-10-17 12:15:00,50.35,50.35,50.31,50.33,12835.0,49.1696,49.1696,49.1306,49.1501,12835.0
2023-10-17 12:20:00,50.32,50.39,50.31,50.38,19265.0,49.1403,49.2087,49.1306,49.1989,19265.0
2023-10-17 12:25:00,50.38,50.42,50.38,50.42,21965.0,49.1989,49.238,49.1989,49.238,21965.0
2023-10-17 12:30:00,50.42,50.43,50.32,50.33,35035.0,49.238,49.2478,49.1403,49.1501,35035.0
2023-10-17 12:35:00,50.32,50.32,50.29,50.3,21560.0,49.1403,49.1403,49.111,49.1208,21560.0
2023-10-17 12:40:00,50.3,50.3,50.27,50.28,34780.0,49.1208,49.1208,49.0915,49.1013,34780.0
2023-10-17 12:45:00,50.27,50.28,50.21,50.27,39515.0,49.0915,49.1013,49.0329,49.0915,39515.0
2023-10-17 12:50:00,50.26,50.28,50.24,50.28,12595.0,49.0817,49.1013,49.0622,49.1013,12595.0
2023-10-17 12:55:00,50.27,50.28,50.19,50.21,24460.0,49.0915,49.1013,49.0134,49.0329,24460.0
2023-10-17 13:00:00,50.19,50.21,50.19,50.19,14235.0,49.0134,49.0329,49.0134,49.0134,14235.0
2023-10-17 13:05:00,50.19,50.23,50.19,50.23,25375.0,49.0134,49.0525,49.0134,49.0525,25375.0
2023-10-17 13:10:00,50.22,50.23,50.21,50.22,11440.0,49.0427,49.0525,49.0329,49.0427,11440.0
2023-10-17 13:15:00,50.2,50.23,50.2,50.23,12980.0,49.0232,49.0525,49.0232,49.0525,12980.0
2023-10-17 13:20:00,50.22,50.24,50.2,50.21,39475.0,49.0427,49.0622,49.0232,49.0329,39475.0
2023-10-17 13:25:00,50.21,50.23,50.2,50.23,26840.0,49.0329,49.0525,49.0232,49.0525,26840.0
2023-10-17 13:30:00,50.22,50.23,50.13,50.17,51065.0,49.0427,49.0525,48.9548,48.9939,51065.0
2023-10-17 13:35:00,50.18,50.19,50.15,50.15,19105.0,49.0036,49.0134,48.9743,48.9743,19105.0
2023-10-17 13:40:00,50.16,50.18,50.13,50.15,51505.0,48.9841,49.0036,48.9548,48.9743,51505.0
2023-10-17 13:45:00,50.16,50.18,50.15,50.18,29450.0,48.9841,49.0036,48.9743,49.0036,29450.0
2023-10-17 13:50:00,50.17,50.17,50.06,50.09,42045.0,48.9939,48.9939,48.8864,48.9157,42045.0
2023-10-17 13:55:00,50.08,50.11,50.07,50.08,11965.0,48.906,48.9353,48.8962,48.906,11965.0
2023-10-17 14:00:00,50.09,50.12,50.08,50.11,34860.0,48.9157,48.945,48.906,48.9353,34860.0
2023-10-17 14:05:00,50.1,50.11,50.07,50.1,9455.0,48.9255,48.9353,48.8962,48.9255,9455.0
2023-10-17 14:10:00,50.1,50.14,50.08,50.11,21640.0,48.9255,48.9646,48.906,48.9353,21640.0
2023-10-17 14:15:00,50.11,50.15,50.09,50.09,31550.0,48.9353,48.9743,48.9157,48.9157,31550.0
2023-10-17 14:20:00,50.09,50.14,50.09,50.12,27745.0,48.9157,48.9646,48.9157,48.945,27745.0
2023-10-17 14:25:00,50.11,50.14,50.11,50.13,9235.0,48.9353,48.9646,48.9353,48.9548,9235.0
2023-10-17 14:30:00,50.13,50.14,50.11,50.14,33350.0,48.9548,48.9646,48.9353,48.9646,33350.0
2023-10-17 14:35:00,50.13,50.16,50.11,50.16,38815.0,48.9548,48.9841,48.9353,48.9841,38815.0
2023-10-17 14:40:00,50.16,50.2,50.16,50.19,14990.0,48.9841,49.0232,48.9841,49.0134,14990.0
2023-10-17 14:45:00,50.18,50.19,50.14,50.18,35640.0,49.0036,49.0134,48.9646,49.0036,35640.0
2023-10-17 14:50:00,50.15,50.17,50.05,50.06,33230.0,48.9743,48.9939,48.8767,48.8864,33230.0
2023-10-17 14:55:00,50.05,50.1,50.03,50.07,46695.0,48.8767,48.9255,48.8571,48.8962,46695.0
2023-10-17 15:00:00,50.06,50.09,50.05,50.07,23310.0,48.8864,48.9157,48.8767,48.8962,23310.0
2023-10-17 15:05:00,50.08,50.14,50.07,50.14,40680.0,48.906,48.9646,48.8962,48.9646,40680.0
2023-10-17 15:10:00,50.13,50.14,50.12,50.13,10560.0,48.9548,48.9646,48.945,48.9548,10560.0
2023-10-17 15:15:00,50.12,50.14,50.1,50.12,17970.0,48.945,48.9646,48.9255,48.945,17970.0
2023-10-17 15:20:00,50.13,50.17,50.13,50.15,45635.0,48.9548,48.9939,48.9548,48.9743,45635.0
2023-10-17 15:25:00,50.15,50.17,50.14,50.16,36090.0,48.9743,48.9939,48.9646,48.9841,36090.0
2023-10-17 15:30:00,50.17,50.18,50.12,50.12,73270.0,48.9939,49.0036,48.945,48.945,73270.0
2023-10-17 15:35:00,50.13,50.14,50.12,50.13,27075.0,48.9548,48.9646,48.945,48.9548,27075.0
2023-10-17 15:40:00,50.14,50.14,50.1,50.1,62295.0,48.9646,48.9646,48.9255,48.9255,62295.0
2023-10-17 15:45:00,50.11,50.12,50.09,50.11,194540.0,48.9353,48.945,48.9157,48.9353,194540.0
2023-10-17 15:50:00,50.11,50.13,50.07,50.12,361895.0,48.9353,48.9548,48.8962,48.945,361895.0
2023-10-17 15:55:00,50.11,50.12,50.06,50.1,1154915.0,48.9353,48.945,48.8864,48.9255,1154915.0
2023-10-18 09:30:00,49.66,49.66,49.45,49.45,311675.0,48.4958,48.4958,48.2907,48.2907,311675.0
2023-10-18 09:35:00,49.44,49.45,49.33,49.39,193370.0,48.281,48.2907,48.1736,48.2321,193370.0
2023-10-18 09:40:00,49.38,49.4,49.27,49.32,209745.0,48.2224,48.2419,48.115,48.1638,209745.0
2023-10-18 09:45:00,49.32,49.4,49.28,49.39,227515.0,48.1638,48.2419,48.1247,48.2321,227515.0
2023-10-18 09:50:00,49.39,49.39,49.31,49.33,160120.0,48.2321,48.2321,48.154,48.1736,160120.0
2023-10-18 09:55:00,49.36,49.41,49.34,49.38,38990.0,48.2028,48.2517,48.1833,48.2224,38990.0
2023-10-18 10:00:00,49.34,49.38,49.27,49.38,56640.0,48.1833,48.2224,48.115,48.2224,56640.0
2023-10-18 10:05:00,49.38,49.47,49.38,49.43,32345.0,48.2224,48.3103,48.2224,48.2712,32345.0
2023-10-18 10:10:00,49.42,49.44,49.4,49.44,51055.0,48.2614,48.281,48.2419,48.281,51055.0
2023-10-18 10:15:00,49.44,49.57,49.4,49.57,56790.0,48.281,48.4079,48.2419,48.4079,56790.0
2023-10-18 10:20:00,49.59,49.6,49.56,49.59,39790.0,48.4275,48.4372,48.3982,48.4275,39790.0
2023-10-18 10:25:00,49.59,49.59,49.43,49.43,33905.0,48.4275,48.4275,48.2712,48.2712,33905.0
2023-10-18 10:30:00,49.43,49.5,49.42,49.42,68330.0,48.2712,48.3396,48.2614,48.2614,68330.0
2023-10-18 10:35:00,49.41,49.41,49.34,49.36,31115.0,48.2517,48.2517,48.1833,48.2028,31115.0
2023-10-18 10:40:00,49.34,49.35,49.31,49.34,93770.0,48.1833,48.1931,48.154,48.1833,93770.0
2023-10-18 10:45:00,49.34,49.37,49.31,49.31,101815.0,48.1833,48.2126,48.154,48.154,101815.0
2023-10-18 10:50:00,49.32,49.32,49.25,49.27,52075.0,48.1638,48.1638,48.0954,48.115,52075.0
2023-10-18 10:55:00,49.26,49.32,49.24,49.28,46320.0,48.1052,48.1638,48.0857,48.1247,46320.0
2023-10-18 11:00:00,49.29,49.33,49.27,49.33,15890.0,48.1345,48.1736,48.115,48.1736,15890.0
2023-10-18 11:05:00,49.33,49.33,49.25,49.26,29815.0,48.1736,48.1736,48.0954,48.1052,29815.0
2023-10-18 11:10:00,49.25,49.28,49.23,49.27,99950.0,48.0954,48.1247,48.0759,48.115,99950.0
2023-10-18 11:15:00,49.27,49.33,49.27,49.32,36870.0,48.115,48.1736,48.115,48.1638,36870.0
2023-10-18 11:20:00,49.3,49.32,49.27,49.31,36305.0,48.1443,48.1638,48.115,48.154,36305.0
2023-10-18 11:25:00,49.31,49.38,49.31,49.32,17870.0,48.154,48.2224,48.154,48.1638,17870.0
2023-10-18 11:30:00,49.32,49.35,49.3,49.31,19860.0,48.1638,48.1931,48.1443,48.154,19860.0
2023-10-18 11:35:00,49.3,49.32,49.28,49.28,17665.0,48.1443,48.1638,48.1247,48.1247,17665.0
2023-10-18 11:40:00,49.25,49.31,49.25,49.25,12875.0,48.0954,48.154,48.0954,48.0954,12875.0
2023-10-18 11:45:00,49.25,49.26,49.21,49.22,12360.0,48.0954,48.1052,48.0564,48.0661,12360.0
2023-10-18 11:50:00,49.22,49.24,49.21,49.21,65580.0,48.0661,48.0857,48.0564,48.0564,65580.0
2023-10-18 11:55:00,49.22,49.27,49.22,49.23,34665.0,48.0661,48.115,48.0661,48.0759,34665.0
2023-10-18 12:00:00,49.23,49.34,49.19,49.33,122160.0,48.0759,48.1833,48.0368,48.1736,122160.0
2023-10-18 12:05:00,49.32,49.32,49.22,49.25,96655.0,48.1638,48.1638,48.0661,48.0954,96655.0
2023-10-18 12:10:00,49.25,49.25,49.19,49.19,8545.0,48.0954,48.0954,48.0368,48.0368,8545.0
2023-10-18 12:15:00,49.17,49.19,49.15,49.15,26360.0,48.0173,48.0368,47.9978,47.9978,26360.0
2023-10-18 12:20:00,49.16,49.18,49.12,49.13,35600.0,48.0075,48.0271,47.9685,47.9782,35600.0
2023-10-18 12:25:00,49.15,49.17,49.14,49.16,13610.0,47.9978,48.0173,47.988,48.0075,13610.0
2023-10-18 12:30:00,49.16,49.19,49.16,49.17,16580.0,48.0075,48.0368,48.0075,48.0173,16580.0
2023-10-18 12:35:00,49.15,49.18,49.14,49.14,30780.0,47.9978,48.0271,47.988,47.988,30780.0
2023-10-18 12:40:00,49.15,49.23,49.15,49.2,11675.0,47.9978,48.0759,47.9978,48.0466,11675.0
2023-10-18 12:45:00,49.21,49.21,49.17,49.18,76785.0,48.0564,48.0564,48.0173,48.0271,76785.0
2023-10-18 12:50:00,49.17,49.18,49.14,49.15,33420.0,48.0173,48.0271,47.988,47.9978,33420.0
2023-10-18 12:55:00,49.15,49.17,49.14,49.16,16485.0,47.9978,48.0173,47.988,48.0075,16485.0
2023-10-18 13:00:00,49.15,49.33,49.11,49.32,62365.0,47.9978,48.1736,47.9587,48.1638,62365.0
2023-10-18 13:05:00,49.34,49.35,49.29,49.33,60280.0,48.1833,48.1931,48.1345,48.1736,60280.0
2023-10-18 13:10:00,49.31,49.4,49.31,49.39,17810.0,48.154,48.2419,48.154,48.2321,17810.0
2023-10-18 13:15:00,49.39,49.41,49.34,49.35,24330.0,48.2321,48.2517,48.1833,48.1931,24330.0
2023-10-18 13:20:00,49.34,49.34,49.29,49.3,16625.0,48.1833,48.1833,48.1345,48.1443,16625.0
2023-10-18 13:25:00,49.31,49.32,49.28,49.3,10315.0,48.154,48.1638,48.1247,48.1443,10315.0
2023-10-18 13:30:00,49.29,49.3,49.23,49.23,31240.0,48.1345,48.1443,48.0759,48.0759,31240.0
2023-10-18 13:35:00,49.23,49.23,49.17,49.19,32420.0,48.0759,48.0759,48.0173,48.0368,32420.0
2023-10-18 13:40:00,49.19,49.22,49.19,49.21,6685.0,48.0368,48.0661,48.0368,48.0564,6685.0
2023-10-18 13:45:00,49.21,49.21,49.19,49.21,18395.0,48.0564,48.0564,48.0368,48.0564,18395.0
2023-10-18 13:50:00,49.21,49.24,49.21,49.24,43805.0,48.0564,48.0857,48.0564,48.0857,43805.0
2023-10-18 13:55:00,49.23,49.32,49.23,49.31,119350.0,48.0759,48.1638,48.0759,48.154,119350.0
2023-10-18 14:00:00,49.32,49.33,49.26,49.3,79780.0,48.1638,48.1736,48.1052,48.1443,79780.0
2023-10-18 14:05:00,49.31,49.38,49.26,49.34,36785.0,48.154,48.2224,48.1052,48.1833,36785.0
2023-10-18 14:10:00,49.33,49.33,49.31,49.32,11650.0,48.1736,48.1736,48.154,48.1638,11650.0
2023-10-18 14:15:00,49.31,49.32,49.25,49.27,34970.0,48.154,48.1638,48.0954,48.115,34970.0
2023-10-18 14:20:00,49.26,49.28,49.26,49.27,22230.0,48.1052,48.1247,48.1052,48.115,22230.0
2023-10-18 14:25:00,49.26,49.26,49.23,49.25,37855.0,48.1052,48.1052,48.0759,48.0954,37855.0
2023-10-18 14:30:00,49.23,49.3,49.23,49.25,54640.0,48.0759,48.1443,48.0759,48.0954,54640.0
2023-10-18 14:35:00,49.25,49.25,49.19,49.19,65400.0,48.0954,48.0954,48.0368,48.0368,65400.0
2023-10-18 14:40:00,49.19,49.21,49.14,49.17,82840.0,48.0368,48.0564,47.988,48.0173,82840.0
2023-10-18 14:45:00,49.17,49.19,49.14,49.16,57895.0,48.0173,48.0368,47.988,48.0075,57895.0
2023-10-18 14:50:00,49.16,49.17,49.11,49.12,72260.0,48.0075,48.0173,47.9587,47.9685,72260.0
2023-10-18 14:55:00,49.12,49.16,49.12,49.14,63865.0,47.9685,48.0075,47.9685,47.988,63865.0
2023-10-18 15:00:00,49.14,49.14,49.08,49.1,44960.0,47.988,47.988,47.9294,47.9489,44960.0
2023-10-18 15:05:00,49.08,49.09,49.04,49.05,146060.0,47.9294,47.9392,47.8903,47.9001,146060.0
2023-10-18 15:10:00,49.04,49.08,49.04,49.07,112470.0,47.8903,47.9294,47.8903,47.9196,112470.0
2023-10-18 15:15:00,49.08,49.12,49.06,49.07,120950.0,47.9294,47.9685,47.9099,47.9196,120950.0
2023-10-18 15:20:00,49.08,49.11,49.07,49.11,59565.0,47.9294,47.9587,47.9196,47.9587,59565.0
2023-10-18 15:25:00,49.11,49.11,49.04,49.07,88270.0,47.9587,47.9587,47.8903,47.9196,88270.0
2023-10-18 15:30:00,49.08,49.11,49.06,49.09,74070.0,47.9294,47.9587,47.9099,47.9392,74070.0
2023-10-18 15:35:00,49.09,49.1,49.05,49.05,68635.0,47.9392,47.9489,47.9001,47.9001,68635.0
2023-10-18 15:40:00,49.05,49.05,49.02,49.02,286465.0,47.9001,47.9001,47.8708,47.8708,286465.0
2023-10-18 15:45:00,49.0,49.01,48.95,49.0,233255.0,47.8513,47.8611,47.8025,47.8513,233255.0
2023-10-18 15:50:00,49.0,49.04,48.98,49.01,139355.0,47.8513,47.8903,47.8318,47.8611,139355.0
2023-10-18 15:55:00,49.01,49.04,48.98,48.99,523430.0,47.8611,47.8903,47.8318,47.8415,523430.0
2023-10-19 09:30:00,48.81,48.9,48.72,48.84,529980.0,47.6657,47.7536,47.5779,47.695,529980.0
2023-10-19 09:35:00,48.8,48.8,48.73,48.8,68795.0,47.656,47.656,47.5876,47.656,68795.0
2023-10-19 09:40:00,48.79,48.84,48.78,48.83,78150.0,47.6462,47.695,47.6364,47.6853,78150.0
2023-10-19 09:45:00,48.82,48.86,48.79,48.82,87260.0,47.6755,47.7146,47.6462,47.6755,87260.0
2023-10-19 09:50:00,48.8,48.82,48.74,48.8,110890.0,47.656,47.6755,47.5974,47.656,110890.0
2023-10-19 09:55:00,48.81,48.83,48.79,48.81,117625.0,47.6657,47.6853,47.6462,47.6657,117625.0
2023-10-19 10:00:00,48.79,48.83,48.75,48.8,148470.0,47.6462,47.6853,47.6071,47.656,148470.0
2023-10-19 10:05:00,48.79,48.81,48.77,48.78,83725.0,47.6462,47.6657,47.6267,47.6364,83725.0
2023-10-19 10:10:00,48.78,48.91,48.75,48.9,68690.0,47.6364,47.7634,47.6071,47.7536,68690.0
2023-10-19 10:15:00,48.92,48.92,48.77,48.81,254380.0,47.7732,47.7732,47.6267,47.6657,254380.0
2023-10-19 10:20:00,48.8,48.86,48.78,48.86,67670.0,47.656,47.7146,47.6364,47.7146,67670.0
2023-10-19 10:25:00,48.86,48.86,48.73,48.74,108495.0,47.7146,47.7146,47.5876,47.5974,108495.0
2023-10-19 10:30:00,48.72,48.72,48.68,48.71,132890.0,47.5779,47.5779,47.5388,47.5681,132890.0
2023-10-19 10:35:00,48.71,48.78,48.68,48.69,134145.0,47.5681,47.6364,47.5388,47.5486,134145.0
2023-10-19 10:40:00,48.69,48.72,48.66,48.67,136945.0,47.5486,47.5779,47.5193,47.529,136945.0
2023-10-19 10:45:00,48.65,48.71,48.65,48.68,39725.0,47.5095,47.5681,47.5095,47.5388,39725.0
2023-10-19 10:50:00,48.67,48.69,48.62,48.64,108325.0,47.529,47.5486,47.4802,47.4997,108325.0
2023-10-19 10:55:00,48.64,48.65,48.6,48.63,160140.0,47.4997,47.5095,47.4607,47.49,160140.0
2023-10-19 11:00:00,48.62,48.7,48.61,48.68,104160.0,47.4802,47.5583,47.4704,47.5388,104160.0
2023-10-19 11:05:00,48.68,48.75,48.66,48.72,903565.0,47.5388,47.6071,47.5193,47.5779,903565.0
2023-10-19 11:10:00,48.73,48.74,48.7,48.71,327130.0,47.5876,47.5974,47.5583,47.5681,327130.0
2023-10-19 11:15:00,48.71,48.71,48.66,48.67,61265.0,47.5681,47.5681,47.5193,47.529,61265.0
2023-10-19 11:20:00,48.67,48.71,48.62,48.71,168610.0,47.529,47.5681,47.4802,47.5681,168610.0
2023-10-19 11:25:00,48.71,48.77,48.71,48.76,84395.0,47.5681,47.6267,47.5681,47.6169,84395.0
2023-10-19 11:30:00,48.76,48.81,48.75,48.8,50025.0,47.6169,47.6657,47.6071,47.656,50025.0
2023-10-19 11:35:00,48.8,48.83,48.8,48.81,68735.0,47.656,47.6853,47.656,47.6657,68735.0
2023-10-19 11:40:00,48.82,48.88,48.81,48.86,439850.0,47.6755,47.7341,47.6657,47.7146,439850.0
2023-10-19 11:45:00,48.88,48.95,48.88,48.91,42280.0,47.7341,47.8025,47.7341,47.7634,42280.0
2023-10-19 11:50:00,48.9,48.9,48.83,48.83,37840.0,47.7536,47.7536,47.6853,47.6853,37840.0
2023-10-19 11:55:00,48.83,48.84,48.8,48.82,44655.0,47.6853,47.695,47.656,47.6755,44655.0
2023-10-19 12:00:00,48.82,49.11,48.73,49.01,540405.0,47.6755,47.9587,47.5876,47.8611,540405.0
2023-10-19 12:05:00,49.03,49.04,48.94,48.96,85115.0,47.8806,47.8903,47.7927,47.8122,85115.0
2023-10-19 12:10:00,48.94,48.97,48.91,48.92,172910.0,47.7927,47.822,47.7634,47.7732,172910.0
2023-10-19 12:15:00,48.92,49.06,48.92,49.03,31225.0,47.7732,47.9099,47.7732,47.8806,31225.0
2023-10-19 12:20:00,49.05,49.18,49.05,49.12,200265.0,47.9001,48.0271,47.9001,47.9685,200265.0
2023-10-19 12:25:00,49.12,49.12,48.84,48.87,214150.0,47.9685,47.9685,47.695,47.7243,214150.0
2023-10-19 12:30:00,48.86,48.9,48.67,48.68,399815.0,47.7146,47.7536,47.529,47.5388,399815.0
2023-10-19 12:35:00,48.68,48.69,48.59,48.66,224970.0,47.5388,47.5486,47.4509,47.5193,224970.0
2023-10-19 12:40:00,48.67,48.78,48.62,48.72,189055.0,47.529,47.6364,47.4802,47.5779,189055.0
2023-10-19 12:45:00,48.74,48.89,48.74,48.88,130740.0,47.5974,47.7439,47.5974,47.7341,130740.0
2023-10-19 12:50:00,48.88,48.98,48.85,48.96,702125.0,47.7341,47.8318,47.7048,47.8122,702125.0
2023-10-19 12:55:00,48.98,49.04,48.93,48.97,78065.0,47.8318,47.8903,47.7829,47.822,78065.0
2023-10-19 13:00:00,48.96,49.08,48.96,49.0,95030.0,47.8122,47.9294,47.8122,47.8513,95030.0
2023-10-19 13:05:00,48.99,49.13,48.99,49.09,30430.0,47.8415,47.9782,47.8415,47.9392,30430.0
2023-10-19 13:10:00,49.09,49.09,49.01,49.01,668355.0,47.9392,47.9392,47.8611,47.8611,668355.0
2023-10-19 13:15:00,48.99,49.07,48.96,49.02,163545.0,47.8415,47.9196,47.8122,47.8708,163545.0
2023-10-19 13:20:00,49.03,49.03,48.92,48.95,174610.0,47.8806,47.8806,47.7732,47.8025,174610.0
2023-10-19 13:25:00,48.92,48.97,48.9,48.96,60160.0,47.7732,47.822,47.7536,47.8122,60160.0
2023-10-19 13:30:00,48.99,49.01,48.87,48.87,40345.0,47.8415,47.8611,47.7243,47.7243,40345.0
2023-10-19 13:35:00,48.87,48.88,48.72,48.73,53285.0,47.7243,47.7341,47.5779,47.5876,53285.0
2023-10-19 13:40:00,48.73,48.74,48.69,48.7,49000.0,47.5876,47.5974,47.5486,47.5583,49000.0
2023-10-19 13:45:00,48.7,48.73,48.67,48.67,188260.0,47.5583,47.5876,47.529,47.529,188260.0
2023-10-19 13:50:00,48.67,48.69,48.62,48.65,693065.0,47.529,47.5486,47.4802,47.5095,693065.0
2023-10-19 13:55:00,48.65,48.72,48.65,48.68,153945.0,47.5095,47.5779,47.5095,47.5388,153945.0
2023-10-19 14:00:00,48.67,48.73,48.63,48.67,155715.0,47.529,47.5876,47.49,47.529,155715.0
2023-10-19 14:05:00,48.68,48.68,48.61,48.61,211180.0,47.5388,47.5388,47.4704,47.4704,211180.0
2023-10-19 14:10:00,48.61,48.65,48.59,48.6,1467155.0,47.4704,47.5095,47.4509,47.4607,1467155.0
2023-10-19 14:15:00,48.6,48.63,48.57,48.61,139735.0,47.4607,47.49,47.4314,47.4704,139735.0
2023-10-19 14:20:00,48.61,48.63,48.55,48.57,620020.0,47.4704,47.49,47.4118,47.4314,620020.0
2023-10-19 14:25:00,48.57,48.6,48.55,48.57,214665.0,47.4314,47.4607,47.4118,47.4314,214665.0
2023-10-19 14:30:00,48.56,48.56,48.44,48.45,290790.0,47.4216,47.4216,47.3044,47.3142,290790.0
2023-10-19 14:35:00,48.44,48.44,48.37,48.4,204165.0,47.3044,47.3044,47.2361,47.2654,204165.0
2023-10-19 14:40:00,48.4,48.4,48.33,48.33,151780.0,47.2654,47.2654,47.197,47.197,151780.0
2023-10-19 14:45:00,48.33,48.35,48.31,48.33,233275.0,47.197,47.2165,47.1775,47.197,233275.0
2023-10-19 14:50:00,48.32,48.37,48.31,48.32,157720.0,47.1872,47.2361,47.1775,47.1872,157720.0
2023-10-19 14:55:00,48.32,48.38,48.28,48.33,281770.0,47.1872,47.2458,47.1482,47.197,281770.0
2023-10-19 15:00:00,48.33,48.37,48.3,48.35,129180.0,47.197,47.2361,47.1677,47.2165,129180.0
2023-10-19 15:05:00,48.35,48.37,48.31,48.31,314395.0,47.2165,47.2361,47.1775,47.1775,314395.0
2023-10-19 15:10:00,48.31,48.33,48.26,48.26,761425.0,47.1775,47.197,47.1286,47.1286,761425.0
2023-10-19 15:15:00,48.27,48.28,48.22,48.28,299440.0,47.1384,47.1482,47.0896,47.1482,299440.0
2023-10-19 15:20:00,48.28,48.29,48.21,48.23,345175.0,47.1482,47.1579,47.0798,47.0993,345175.0
2023-10-19 15:25:00,48.22,48.23,48.18,48.23,480300.0,47.0896,47.0993,47.0505,47.0993,480300.0
2023-10-19 15:30:00,48.23,48.3,48.21,48.28,850405.0,47.0993,47.1677,47.0798,47.1482,850405.0
2023-10-19 15:35:00,48.28,48.29,48.21,48.21,715205.0,47.1482,47.1579,47.0798,47.0798,715205.0
2023-10-19 15:40:00,48.2,48.21,48.1,48.11,1093225.0,47.07,47.0798,46.9724,46.9822,1093225.0
2023-10-19 15:45:00,48.11,48.22,48.09,48.22,592180.0,46.9822,47.0896,46.9626,47.0896,592180.0
2023-10-19 15:50:00,48.23,48.28,48.2,48.25,223090.0,47.0993,47.1482,47.07,47.1189,223090.0
2023-10-19 15:55:00,48.24,48.28,48.2,48.23,1057535.0,47.1091,47.1482,47.07,47.0993,1057535.0
2023-10-20 09:30:00,48.27,48.37,48.21,48.29,298115.0,47.1384,47.2361,47.0798,47.1579,298115.0
2023-10-20 09:35:00,48.3,48.3,48.18,48.18,57840.0,47.1677,47.1677,47.0505,47.0505,57840.0
2023-10-20 09:40:00,48.18,48.26,48.1,48.11,94900.0,47.0505,47.1286,46.9724,46.9822,94900.0
2023-10-20 09:45:00,48.1,48.32,48.1,48.32,30150.0,46.9724,47.1872,46.9724,47.1872,30150.0
2023-10-20 09:50:00,48.32,48.32,48.12,48.16,103295.0,47.1872,47.1872,46.9919,47.031,103295.0
2023-10-20 09:55:00,48.16,48.19,48.09,48.1,52835.0,47.031,47.0603,46.9626,46.9724,52835.0
2023-10-20 10:00:00,48.08,48.12,48.05,48.06,93900.0,46.9529,46.9919,46.9236,46.9333,93900.0
2023-10-20 10:05:00,48.05,48.07,47.97,48.05,107580.0,46.9236,46.9431,46.8454,46.9236,107580.0
2023-10-20 10:10:00,48.03,48.03,47.95,47.95,56655.0,46.904,46.904,46.8259,46.8259,56655.0
2023-10-20 10:15:00,47.95,47.96,47.91,47.93,92145.0,46.8259,46.8357,46.7868,46.8064,92145.0
2023-10-20 10:20:00,47.92,47.95,47.87,47.9,51535.0,46.7966,46.8259,46.7478,46.7771,51535.0
2023-10-20 10:25:00,47.9,47.91,47.87,47.88,40320.0,46.7771,46.7868,46.7478,46.7575,40320.0
2023-10-20 10:30:00,47.87,47.99,47.86,47.99,48635.0,46.7478,46.865,46.738,46.865,48635.0
2023-10-20 10:35:00,48.0,48.01,47.92,47.92,86365.0,46.8747,46.8845,46.7966,46.7966,86365.0
2023-10-20 10:40:00,47.91,47.93,47.88,47.88,39160.0,46.7868,46.8064,46.7575,46.7575,39160.0
2023-10-20 10:45:00,47.89,48.01,47.88,48.01,160765.0,46.7673,46.8845,46.7575,46.8845,160765.0
2023-10-20 10:50:00,48.0,48.01,47.93,47.94,86755.0,46.8747,46.8845,46.8064,46.8161,86755.0
2023-10-20 10:55:00,47.92,47.92,47.88,47.9,132415.0,46.7966,46.7966,46.7575,46.7771,132415.0
2023-10-20 11:00:00,47.89,47.94,47.86,47.89,58445.0,46.7673,46.8161,46.738,46.7673,58445.0
2023-10-20 11:05:00,47.9,47.91,47.87,47.89,94560.0,46.7771,46.7868,46.7478,46.7673,94560.0
2023-10-20 11:10:00,47.89,47.91,47.86,47.88,46595.0,46.7673,46.7868,46.738,46.7575,46595.0
2023-10-20 11:15:00,47.87,47.87,47.81,47.82,48535.0,46.7478,46.7478,46.6892,46.6989,48535.0
2023-10-20 11:20:00,47.83,47.83,47.79,47.8,24685.0,46.7087,46.7087,46.6697,46.6794,24685.0
2023-10-20 11:25:00,47.8,47.83,47.78,47.81,30765.0,46.6794,46.7087,46.6599,46.6892,30765.0
2023-10-20 11:30:00,47.81,47.81,47.76,47.8,522400.0,46.6892,46.6892,46.6404,46.6794,522400.0
2023-10-20 11:35:00,47.82,47.84,47.8,47.84,40935.0,46.6989,46.7185,46.6794,46.7185,40935.0
2023-10-20 11:40:00,47.84,47.87,47.82,47.87,74800.0,46.7185,46.7478,46.6989,46.7478,74800.0
2023-10-20 11:45:00,47.86,47.97,47.86,47.94,63880.0,46.738,46.8454,46.738,46.8161,63880.0
2023-10-20 11:50:00,47.96,47.97,47.94,47.97,1086665.0,46.8357,46.8454,46.8161,46.8454,1086665.0
2023-10-20 11:55:00,47.97,48.03,47.97,48.0,103595.0,46.8454,46.904,46.8454,46.8747,103595.0
2023-10-20 12:00:00,47.99,48.0,47.9,47.92,73365.0,46.865,46.8747,46.7771,46.7966,73365.0
2023-10-20 12:05:00,47.92,47.93,47.86,47.86,21670.0,46.7966,46.8064,46.738,46.738,21670.0
2023-10-20 12:10:00,47.84,47.87,47.84,47.87,145080.0,46.7185,46.7478,46.7185,46.7478,145080.0
2023-10-20 12:15:00,47.85,47.91,47.84,47.91,36955.0,46.7282,46.7868,46.7185,46.7868,36955.0
2023-10-20 12:20:00,47.91,48.03,47.9,48.01,171920.0,46.7868,46.904,46.7771,46.8845,171920.0
2023-10-20 12:25:00,48.02,48.03,47.94,47.96,54360.0,46.8943,46.904,46.8161,46.8357,54360.0
2023-10-20 12:30:00,47.96,48.0,47.96,48.0,28375.0,46.8357,46.8747,46.8357,46.8747,28375.0
2023-10-20 12:35:00,48.0,48.08,48.0,48.03,33205.0,46.8747,46.9529,46.8747,46.904,33205.0
2023-10-20 12:40:00,48.03,48.03,47.98,47.99,39305.0,46.904,46.904,46.8552,46.865,39305.0
2023-10-20 12:45:00,48.0,48.05,48.0,48.05,94060.0,46.8747,46.9236,46.8747,46.9236,94060.0
2023-10-20 12:50:00,48.06,48.06,48.02,48.03,43220.0,46.9333,46.9333,46.8943,46.904,43220.0
2023-10-20 12:55:00,48.03,48.09,48.02,48.07,57825.0,46.904,46.9626,46.8943,46.9431,57825.0
2023-10-20 13:00:00,48.07,48.07,47.97,47.97,44975.0,46.9431,46.9431,46.8454,46.8454,44975.0
2023-10-20 13:05:00,47.98,47.98,47.92,47.95,42345.0,46.8552,46.8552,46.7966,46.8259,42345.0
2023-10-20 13:10:00,47.95,47.96,47.93,47.96,25280.0,46.8259,46.8357,46.8064,46.8357,25280.0
2023-10-20 13:15:00,47.95,48.12,47.94,48.11,223180.0,46.8259,46.9919,46.8161,46.9822,223180.0
2023-10-20 13:20:00,48.1,48.14,48.07,48.09,244380.0,46.9724,47.0114,46.9431,46.9626,244380.0
2023-10-20 13:25:00,48.1,48.11,48.06,48.08,32675.0,46.9724,46.9822,46.9333,46.9529,32675.0
2023-10-20 13:30:00,48.09,48.09,48.03,48.05,116380.0,46.9626,46.9626,46.904,46.9236,116380.0
2023-10-20 13:35:00,48.06,48.06,48.02,48.02,17150.0,46.9333,46.9333,46.8943,46.8943,17150.0
2023-10-20 13:40:00,48.03,48.12,48.03,48.1,44990.0,46.904,46.9919,46.904,46.9724,44990.0
2023-10-20 13:45:00,48.09,48.09,48.02,48.02,20085.0,46.9626,46.9626,46.8943,46.8943,20085.0
2023-10-20 13:50:00,48.02,48.04,47.98,48.01,28795.0,46.8943,46.9138,46.8552,46.8845,28795.0
2023-10-20 13:55:00,48.02,48.06,48.0,48.06,34640.0,46.8943,46.9333,46.8747,46.9333,34640.0
2023-10-20 14:00:00,48.07,48.08,48.02,48.02,89840.0,46.9431,46.9529,46.8943,46.8943,89840.0
2023-10-20 14:05:00,48.03,48.04,47.98,48.03,226055.0,46.904,46.9138,46.8552,46.904,226055.0
2023-10-20 14:10:00,48.03,48.03,47.94,47.96,55755.0,46.904,46.904,46.8161,46.8357,55755.0
2023-10-20 14:15:00,47.95,47.95,47.88,47.91,112665.0,46.8259,46.8259,46.7575,46.7868,112665.0
2023-10-20 14:20:00,47.9,47.93,47.9,47.91,26240.0,46.7771,46.8064,46.7771,46.7868,26240.0
2023-10-20 14:25:00,47.91,47.92,47.89,47.91,22595.0,46.7868,46.7966,46.7673,46.7868,22595.0
2023-10-20 14:30:00,47.9,47.94,47.87,47.94,28160.0,46.7771,46.8161,46.7478,46.8161,28160.0
2023-10-20 14:35:00,47.94,47.97,47.89,47.9,90885.0,46.8161,46.8454,46.7673,46.7771,90885.0
2023-10-20 14:40:00,47.9,47.9,47.86,47.89,18200.0,46.7771,46.7771,46.738,46.7673,18200.0
2023-10-20 14:45:00,47.89,47.91,47.87,47.88,52705.0,46.7673,46.7868,46.7478,46.7575,52705.0
2023-10-20 14:50:00,47.88,47.89,47.86,47.88,161835.0,46.7575,46.7673,46.738,46.7575,161835.0
2023-10-20 14:55:00,47.89,47.92,47.86,47.87,47440.0,46.7673,46.7966,46.738,46.7478,47440.0
2023-10-20 15:00:00,47.87,47.92,47.86,47.87,41445.0,46.7478,46.7966,46.738,46.7478,41445.0
2023-10-20 15:05:00,47.87,47.91,47.86,47.86,44905.0,46.7478,46.7868,46.738,46.738,44905.0
2023-10-20 15:10:00,47.86,47.88,47.84,47.87,63905.0,46.738,46.7575,46.7185,46.7478,63905.0
2023-10-20 15:15:00,47.86,47.91,47.85,47.91,54745.0,46.738,46.7868,46.7282,46.7868,54745.0
2023-10-20 15:20:00,47.89,47.9,47.82,47.83,76520.0,46.7673,46.7771,46.6989,46.7087,76520.0
2023-10-20 15:25:00,47.83,47.86,47.78,47.86,71020.0,46.7087,46.738,46.6599,46.738,71020.0
2023-10-20 15:30:00,47.86,47.89,47.84,47.85,35080.0,46.738,46.7673,46.7185,46.7282,35080.0
2023-10-20 15:35:00,47.84,47.86,47.81,47.83,48445.0,46.7185,46.738,46.6892,46.7087,48445.0
2023-10-20 15:40:00,47.82,47.82,47.75,47.75,266540.0,46.6989,46.6989,46.6306,46.6306,266540.0
2023-10-20 15:45:00,47.75,47.81,47.73,47.78,176860.0,46.6306,46.6892,46.6111,46.6599,176860.0
2023-10-20 15:50:00,47.78,47.78,47.67,47.68,138755.0,46.6599,46.6599,46.5525,46.5622,138755.0
2023-10-20 15:55:00,47.69,47.74,47.69,47.71,524210.0,46.572,46.6208,46.572,46.5915,524210.0
2023-10-23 09:30:00,47.47,47.58,47.42,47.5,287235.0,46.3572,46.4646,46.3083,46.3865,287235.0
2023-10-23 09:35:00,47.49,47.49,47.35,47.42,140855.0,46.3767,46.3767,46.24,46.3083,140855.0
2023-10-23 09:40:00,47.37,47.38,47.26,47.29,75225.0,46.2595,46.2693,46.1521,46.1814,75225.0
2023-10-23 09:45:00,47.25,47.55,47.25,47.55,64535.0,46.1423,46.4353,46.1423,46.4353,64535.0
2023-10-23 09:50:00,47.56,47.56,47.4,47.54,77555.0,46.445,46.445,46.2888,46.4255,77555.0
2023-10-23 09:55:00,47.52,47.61,47.52,47.6,69625.0,46.406,46.4939,46.406,46.4841,69625.0
2023-10-23 10:00:00,47.62,47.65,47.58,47.59,31845.0,46.5036,46.5329,46.4646,46.4743,31845.0
2023-10-23 10:05:00,47.57,47.59,47.56,47.59,13495.0,46.4548,46.4743,46.445,46.4743,13495.0
2023-10-23 10:10:00,47.63,47.67,47.62,47.67,12955.0,46.5134,46.5525,46.5036,46.5525,12955.0
2023-10-23 10:15:00,47.64,47.72,47.62,47.71,31180.0,46.5232,46.6013,46.5036,46.5915,31180.0
2023-10-23 10:20:00,47.7,47.71,47.69,47.7,15380.0,46.5818,46.5915,46.572,46.5818,15380.0
2023-10-23 10:25:00,47.71,47.71,47.6,47.6,47035.0,46.5915,46.5915,46.4841,46.4841,47035.0
2023-10-23 10:30:00,47.63,47.63,47.49,47.5,33820.0,46.5134,46.5134,46.3767,46.3865,33820.0
2023-10-23 10:35:00,47.52,47.56,47.48,47.54,52000.0,46.406,46.445,46.3669,46.4255,52000.0
2023-10-23 10:40:00,47.55,47.62,47.55,47.6,39805.0,46.4353,46.5036,46.4353,46.4841,39805.0
2023-10-23 10:45:00,47.58,47.6,47.56,47.59,19935.0,46.4646,46.4841,46.445,46.4743,19935.0
2023-10-23 10:50:00,47.59,47.62,47.57,47.58,14300.0,46.4743,46.5036,46.4548,46.4646,14300.0
2023-10-23 10:55:00,47.55,47.58,47.54,47.57,15155.0,46.4353,46.4646,46.4255,46.4548,15155.0
2023-10-23 11:00:00,47.57,47.58,47.53,47.57,18465.0,46.4548,46.4646,46.4157,46.4548,18465.0
2023-10-23 11:05:00,47.62,47.66,47.6,47.62,59945.0,46.5036,46.5427,46.4841,46.5036,59945.0
2023-10-23 11:10:00,47.63,47.69,47.63,47.69,26175.0,46.5134,46.572,46.5134,46.572,26175.0
2023-10-23 11:15:00,47.7,47.73,47.68,47.71,124550.0,46.5818,46.6111,46.5622,46.5915,124550.0
2023-10-23 11:20:00,47.73,47.78,47.71,47.74,47965.0,46.6111,46.6599,46.5915,46.6208,47965.0
2023-10-23 11:25:00,47.75,47.77,47.7,47.71,50830.0,46.6306,46.6501,46.5818,46.5915,50830.0
2023-10-23 11:30:00,47.72,47.77,47.71,47.76,81470.0,46.6013,46.6501,46.5915,46.6404,81470.0
2023-10-23 11:35:00,47.75,47.79,47.75,47.77,118820.0,46.6306,46.6697,46.6306,46.6501,118820.0
2023-10-23 11:40:00,47.77,47.77,47.71,47.72,140100.0,46.6501,46.6501,46.5915,46.6013,140100.0
2023-10-23 11:45:00,47.7,47.73,47.67,47.68,87645.0,46.5818,46.6111,46.5525,46.5622,87645.0
2023-10-23 11:50:00,47.68,47.72,47.68,47.69,35545.0,46.5622,46.6013,46.5622,46.572,35545.0
2023-10-23 11:55:00,47.7,47.74,47.67,47.74,87495.0,46.5818,46.6208,46.5525,46.6208,87495.0
2023-10-23 12:00:00,47.73,47.74,47.65,47.66,76930.0,46.6111,46.6208,46.5329,46.5427,76930.0
2023-10-23 12:05:00,47.67,47.72,47.67,47.7,149630.0,46.5525,46.6013,46.5525,46.5818,149630.0
2023-10-23 12:10:00,47.7,47.7,47.64,47.64,139050.0,46.5818,46.5818,46.5232,46.5232,139050.0
2023-10-23 12:15:00,47.63,47.65,47.57,47.58,78860.0,46.5134,46.5329,46.4548,46.4646,78860.0
2023-10-23 12:20:00,47.57,47.66,47.56,47.65,20415.0,46.4548,46.5427,46.445,46.5329,20415.0
2023-10-23 12:25:00,47.65,47.67,47.64,47.67,20665.0,46.5329,46.5525,46.5232,46.5525,20665.0
2023-10-23 12:30:00,47.67,47.69,47.66,47.67,19980.0,46.5525,46.572,46.5427,46.5525,19980.0
2023-10-23 12:35:00,47.68,47.72,47.66,47.71,14330.0,46.5622,46.6013,46.5427,46.5915,14330.0
2023-10-23 12:40:00,47.71,47.71,47.68,47.68,22630.0,46.5915,46.5915,46.5622,46.5622,22630.0
2023-10-23 12:45:00,47.7,47.71,47.69,47.69,18910.0,46.5818,46.5915,46.572,46.572,18910.0
2023-10-23 12:50:00,47.69,47.72,47.69,47.72,19710.0,46.572,46.6013,46.572,46.6013,19710.0
2023-10-23 12:55:00,47.76,47.85,47.74,47.85,13195.0,46.6404,46.7282,46.6208,46.7282,13195.0
2023-10-23 13:00:00,47.85,47.86,47.76,47.76,52865.0,46.7282,46.738,46.6404,46.6404,52865.0
2023-10-23 13:05:00,47.8,47.82,47.8,47.8,36900.0,46.6794,46.6989,46.6794,46.6794,36900.0
2023-10-23 13:10:00,47.79,47.79,47.71,47.73,24225.0,46.6697,46.6697,46.5915,46.6111,24225.0
2023-10-23 13:15:00,47.73,47.73,47.65,47.65,346520.0,46.6111,46.6111,46.5329,46.5329,346520.0
2023-10-23 13:20:00,47.66,47.71,47.64,47.67,59245.0,46.5427,46.5915,46.5232,46.5525,59245.0
2023-10-23 13:25:00,47.68,47.68,47.64,47.66,25945.0,46.5622,46.5622,46.5232,46.5427,25945.0
2023-10-23 13:30:00,47.66,47.68,47.63,47.68,22770.0,46.5427,46.5622,46.5134,46.5622,22770.0
2023-10-23 13:35:00,47.68,47.72,47.68,47.7,7540.0,46.5622,46.6013,46.5622,46.5818,7540.0
2023-10-23 13:40:00,47.69,47.75,47.68,47.72,118655.0,46.572,46.6306,46.5622,46.6013,118655.0
2023-10-23 13:45:00,47.71,47.75,47.69,47.73,30890.0,46.5915,46.6306,46.572,46.6111,30890.0
2023-10-23 13:50:00,47.73,47.74,47.65,47.65,31095.0,46.6111,46.6208,46.5329,46.5329,31095.0
2023-10-23 13:55:00,47.65,47.67,47.6,47.61,389105.0,46.5329,46.5525,46.4841,46.4939,389105.0
2023-10-23 14:00:00,47.62,47.62,47.58,47.61,30155.0,46.5036,46.5036,46.4646,46.4939,30155.0
2023-10-23 14:05:00,47.63,47.64,47.61,47.64,10305.0,46.5134,46.5232,46.4939,46.5232,10305.0
2023-10-23 14:10:00,47.62,47.62,47.55,47.56,21845.0,46.5036,46.5036,46.4353,46.445,21845.0
2023-10-23 14:15:00,47.57,47.57,47.52,47.52,33240.0,46.4548,46.4548,46.406,46.406,33240.0
2023-10-23 14:20:00,47.52,47.55,47.5,47.53,30240.0,46.406,46.4353,46.3865,46.4157,30240.0
2023-10-23 14:25:00,47.52,47.57,47.52,47.55,27940.0,46.406,46.4548,46.406,46.4353,27940.0
2023-10-23 14:30:00,47.57,47.58,47.54,47.55,8925.0,46.4548,46.4646,46.4255,46.4353,8925.0
2023-10-23 14:35:00,47.54,47.59,47.53,47.59,34145.0,46.4255,46.4743,46.4157,46.4743,34145.0
2023-10-23 14:40:00,47.59,47.65,47.54,47.54,63935.0,46.4743,46.5329,46.4255,46.4255,63935.0
2023-10-23 14:45:00,47.55,47.64,47.54,47.59,33265.0,46.4353,46.5232,46.4255,46.4743,33265.0
2023-10-23 14:50:00,47.59,47.61,47.57,47.58,51120.0,46.4743,46.4939,46.4548,46.4646,51120.0
2023-10-23 14:55:00,47.59,47.6,47.55,47.59,65505.0,46.4743,46.4841,46.4353,46.4743,65505.0
2023-10-23 15:00:00,47.59,47.61,47.56,47.59,93765.0,46.4743,46.4939,46.445,46.4743,93765.0
2023-10-23 15:05:00,47.59,47.6,47.53,47.54,51305.0,46.4743,46.4841,46.4157,46.4255,51305.0
2023-10-23 15:10:00,47.53,47.53,47.46,47.52,350175.0,46.4157,46.4157,46.3474,46.406,350175.0
2023-10-23 15:15:00,47.52,47.52,47.47,47.49,48805.0,46.406,46.406,46.3572,46.3767,48805.0
2023-10-23 15:20:00,47.48,47.49,47.34,47.37,53350.0,46.3669,46.3767,46.2302,46.2595,53350.0
2023-10-23 15:25:00,47.36,47.4,47.31,47.32,67050.0,46.2497,46.2888,46.2009,46.2107,67050.0
2023-10-23 15:30:00,47.3,47.36,47.29,47.36,43480.0,46.1911,46.2497,46.1814,46.2497,43480.0
2023-10-23 15:35:00,47.36,47.36,47.28,47.3,73470.0,46.2497,46.2497,46.1716,46.1911,73470.0
2023-10-23 15:40:00,47.3,47.35,47.29,47.35,129435.0,46.1911,46.24,46.1814,46.24,129435.0
2023-10-23 15:45:00,47.34,47.38,47.33,47.37,222145.0,46.2302,46.2693,46.2204,46.2595,222145.0
2023-10-23 15:50:00,47.35,47.35,47.26,47.26,232920.0,46.24,46.24,46.1521,46.1521,232920.0
2023-10-23 15:55:00,47.27,47.29,47.24,47.26,648775.0,46.1618,46.1814,46.1325,46.1521,648775.0
2023-10-24 09:30:00,47.53,47.68,47.53,47.63,484250.0,46.4157,46.5622,46.4157,46.5134,484250.0
2023-10-24 09:35:00,47.64,47.7,47.61,47.65,100535.0,46.5232,46.5818,46.4939,46.5329,100535.0
2023-10-24 09:40:00,47.62,47.65,47.48,47.55,113110.0,46.5036,46.5329,46.3669,46.4353,113110.0
2023-10-24 09:45:00,47.56,47.62,47.47,47.62,97880.0,46.445,46.5036,46.3572,46.5036,97880.0
2023-10-24 09:50:00,47.64,47.64,47.55,47.58,29390.0,46.5232,46.5232,46.4353,46.4646,29390.0
2023-10-24 09:55:00,47.57,47.7,47.57,47.7,26545.0,46.4548,46.5818,46.4548,46.5818,26545.0
2023-10-24 10:00:00,47.66,47.66,47.55,47.58,61615.0,46.5427,46.5427,46.4353,46.4646,61615.0
2023-10-24 10:05:00,47.62,47.68,47.57,47.67,48580.0,46.5036,46.5622,46.4548,46.5525,48580.0
2023-10-24 10:10:00,47.7,47.7,47.62,47.66,60025.0,46.5818,46.5818,46.5036,46.5427,60025.0
2023-10-24 10:15:00,47.69,47.72,47.66,47.67,19075.0,46.572,46.6013,46.5427,46.5525,19075.0
2023-10-24 10:20:00,47.68,47.75,47.67,47.73,24470.0,46.5622,46.6306,46.5525,46.6111,24470.0
2023-10-24 10:25:00,47.73,47.81,47.73,47.81,11000.0,46.6111,46.6892,46.6111,46.6892,11000.0
2023-10-24 10:30:00,47.78,47.79,47.74,47.78,18090.0,46.6599,46.6697,46.6208,46.6599,18090.0
2023-10-24 10:35:00,47.77,47.82,47.74,47.8,41180.0,46.6501,46.6989,46.6208,46.6794,41180.0
2023-10-24 10:40:00,47.8,47.8,47.77,47.8,28740.0,46.6794,46.6794,46.6501,46.6794,28740.0
2023-10-24 10:45:00,47.78,47.85,47.77,47.84,79095.0,46.6599,46.7282,46.6501,46.7185,79095.0
2023-10-24 10:50:00,47.85,47.86,47.82,47.83,107120.0,46.7282,46.738,46.6989,46.7087,107120.0
2023-10-24 10:55:00,47.82,47.84,47.78,47.8,15420.0,46.6989,46.7185,46.6599,46.6794,15420.0
2023-10-24 11:00:00,47.78,47.78,47.7,47.76,35375.0,46.6599,46.6599,46.5818,46.6404,35375.0
2023-10-24 11:05:00,47.75,47.77,47.74,47.74,210450.0,46.6306,46.6501,46.6208,46.6208,210450.0
2023-10-24 11:10:00,47.72,47.73,47.67,47.67,56110.0,46.6013,46.6111,46.5525,46.5525,56110.0
2023-10-24 11:15:00,47.67,47.69,47.65,47.69,21695.0,46.5525,46.572,46.5329,46.572,21695.0
2023-10-24 11:20:00,47.67,47.68,47.57,47.58,42245.0,46.5525,46.5622,46.4548,46.4646,42245.0
2023-10-24 11:25:00,47.57,47.6,47.56,47.56,18915.0,46.4548,46.4841,46.445,46.445,18915.0
2023-10-24 11:30:00,47.55,47.57,47.55,47.57,10620.0,46.4353,46.4548,46.4353,46.4548,10620.0
2023-10-24 11:35:00,47.56,47.56,47.5,47.5,103430.0,46.445,46.445,46.3865,46.3865,103430.0
2023-10-24 11:40:00,47.52,47.53,47.51,47.52,9855.0,46.406,46.4157,46.3962,46.406,9855.0
2023-10-24 11:45:00,47.54,47.56,47.53,47.54,30160.0,46.4255,46.445,46.4157,46.4255,30160.0
2023-10-24 11:50:00,47.52,47.53,47.48,47.51,58120.0,46.406,46.4157,46.3669,46.3962,58120.0
2023-10-24 11:55:00,47.51,47.53,47.48,47.53,101445.0,46.3962,46.4157,46.3669,46.4157,101445.0
2023-10-24 12:00:00,47.56,47.56,47.5,47.55,35790.0,46.445,46.445,46.3865,46.4353,35790.0
2023-10-24 12:05:00,47.56,47.56,47.52,47.53,11660.0,46.445,46.445,46.406,46.4157,11660.0
2023-10-24 12:10:00,47.53,47.53,47.49,47.49,61815.0,46.4157,46.4157,46.3767,46.3767,61815.0
2023-10-24 12:15:00,47.49,47.49,47.4,47.41,160620.0,46.3767,46.3767,46.2888,46.2986,160620.0
2023-10-24 12:20:00,47.4,47.4,47.36,47.36,14925.0,46.2888,46.2888,46.2497,46.2497,14925.0
2023-10-24 12:25:00,47.36,47.4,47.34,47.37,31205.0,46.2497,46.2888,46.2302,46.2595,31205.0
2023-10-24 12:30:00,47.37,47.4,47.36,47.39,23480.0,46.2595,46.2888,46.2497,46.279,23480.0
2023-10-24 12:35:00,47.39,47.39,47.34,47.37,105725.0,46.279,46.279,46.2302,46.2595,105725.0
2023-10-24 12:40:00,47.38,47.39,47.36,47.36,9505.0,46.2693,46.279,46.2497,46.2497,9505.0
2023-10-24 12:45:00,47.38,47.38,47.33,47.33,71900.0,46.2693,46.2693,46.2204,46.2204,71900.0
2023-10-24 12:50:00,47.33,47.35,47.31,47.32,44180.0,46.2204,46.24,46.2009,46.2107,44180.0
2023-10-24 12:55:00,47.33,47.38,47.33,47.38,483715.0,46.2204,46.2693,46.2204,46.2693,483715.0
2023-10-24 13:00:00,47.38,47.43,47.36,47.4,40080.0,46.2693,46.3181,46.2497,46.2888,40080.0
2023-10-24 13:05:00,47.39,47.41,47.39,47.4,16855.0,46.279,46.2986,46.279,46.2888,16855.0
2023-10-24 13:10:00,47.41,47.41,47.34,47.39,67925.0,46.2986,46.2986,46.2302,46.279,67925.0
2023-10-24 13:15:00,47.39,47.42,47.37,47.41,62675.0,46.279,46.3083,46.2595,46.2986,62675.0
2023-10-24 13:20:00,47.42,47.47,47.42,47.44,28455.0,46.3083,46.3572,46.3083,46.3279,28455.0
2023-10-24 13:25:00,47.43,47.46,47.43,47.46,103330.0,46.3181,46.3474,46.3181,46.3474,103330.0
2023-10-24 13:30:00,47.46,47.51,47.45,47.46,97545.0,46.3474,46.3962,46.3376,46.3474,97545.0
2023-10-24 13:35:00,47.45,47.48,47.45,47.48,54405.0,46.3376,46.3669,46.3376,46.3669,54405.0
2023-10-24 13:40:00,47.47,47.49,47.46,47.48,115725.0,46.3572,46.3767,46.3474,46.3669,115725.0
2023-10-24 13:45:00,47.47,47.48,47.45,47.47,50480.0,46.3572,46.3669,46.3376,46.3572,50480.0
2023-10-24 13:50:00,47.47,47.5,47.46,47.49,144010.0,46.3572,46.3865,46.3474,46.3767,144010.0
2023-10-24 13:55:00,47.48,47.48,47.43,47.46,63520.0,46.3669,46.3669,46.3181,46.3474,63520.0
2023-10-24 14:00:00,47.46,47.5,47.45,47.48,57610.0,46.3474,46.3865,46.3376,46.3669,57610.0
2023-10-24 14:05:00,47.48,47.52,47.48,47.5,29995.0,46.3669,46.406,46.3669,46.3865,29995.0
2023-10-24 14:10:00,47.51,47.51,47.47,47.5,15235.0,46.3962,46.3962,46.3572,46.3865,15235.0
2023-10-24 14:15:00,47.51,47.52,47.47,47.48,22600.0,46.3962,46.406,46.3572,46.3669,22600.0
2023-10-24 14:20:00,47.48,47.51,47.47,47.51,59365.0,46.3669,46.3962,46.3572,46.3962,59365.0
2023-10-24 14:25:00,47.5,47.53,47.5,47.53,11880.0,46.3865,46.4157,46.3865,46.4157,11880.0
2023-10-24 14:30:00,47.54,47.61,47.54,47.56,25900.0,46.4255,46.4939,46.4255,46.445,25900.0
2023-10-24 14:35:00,47.56,47.57,47.54,47.55,34750.0,46.445,46.4548,46.4255,46.4353,34750.0
2023-10-24 14:40:00,47.56,47.57,47.55,47.57,55415.0,46.445,46.4548,46.4353,46.4548,55415.0
2023-10-24 14:45:00,47.58,47.6,47.57,47.59,42000.0,46.4646,46.4841,46.4548,46.4743,42000.0
2023-10-24 14:50:00,47.6,47.6,47.57,47.59,40515.0,46.4841,46.4841,46.4548,46.4743,40515.0
2023-10-24 14:55:00,47.59,47.6,47.58,47.58,53305.0,46.4743,46.4841,46.4646,46.4646,53305.0
2023-10-24 15:00:00,47.58,47.61,47.58,47.6,103630.0,46.4646,46.4939,46.4646,46.4841,103630.0
2023-10-24 15:05:00,47.58,47.59,47.56,47.56,22520.0,46.4646,46.4743,46.445,46.445,22520.0
2023-10-24 15:10:00,47.56,47.6,47.55,47.57,48350.0,46.445,46.4841,46.4353,46.4548,48350.0
2023-10-24 15:15:00,47.59,47.64,47.59,47.62,40935.0,46.4743,46.5232,46.4743,46.5036,40935.0
2023-10-24 15:20:00,47.62,47.65,47.6,47.61,49005.0,46.5036,46.5329,46.4841,46.4939,49005.0
2023-10-24 15:25:00,47.6,47.64,47.6,47.63,37280.0,46.4841,46.5232,46.4841,46.5134,37280.0
2023-10-24 15:30:00,47.64,47.64,47.59,47.6,106185.0,46.5232,46.5232,46.4743,46.4841,106185.0
2023-10-24 15:35:00,47.59,47.6,47.57,47.59,47725.0,46.4743,46.4841,46.4548,46.4743,47725.0
2023-10-24 15:40:00,47.59,47.63,47.59,47.6,54880.0,46.4743,46.5134,46.4743,46.4841,54880.0
2023-10-24 15:45:00,47.6,47.6,47.56,47.56,49970.0,46.4841,46.4841,46.445,46.445,49970.0
2023-10-24 15:50:00,47.56,47.59,47.54,47.54,82470.0,46.445,46.4743,46.4255,46.4255,82470.0
2023-10-24 15:55:00,47.53,47.58,47.52,47.53,210195.0,46.4157,46.4646,46.406,46.4157,210195.0
2023-10-25 09:30:00,47.2,47.36,47.16,47.25,264845.0,46.0935,46.2497,46.0544,46.1423,264845.0
2023-10-25 09:35:00,47.24,47.24,47.11,47.17,45330.0,46.1325,46.1325,46.0056,46.0642,45330.0
2023-10-25 09:40:00,47.15,47.16,47.04,47.09,31590.0,46.0447,46.0544,45.9372,45.9861,31590.0
2023-10-25 09:45:00,47.05,47.06,46.98,47.06,33325.0,45.947,45.9568,45.8786,45.9568,33325.0
2023-10-25 09:50:00,47.06,47.08,47.02,47.03,19495.0,45.9568,45.9763,45.9177,45.9275,19495.0
2023-10-25 09:55:00,47.02,47.05,46.99,47.01,19760.0,45.9177,45.947,45.8884,45.9079,19760.0
2023-10-25 10:00:00,46.96,46.97,46.92,46.93,33510.0,45.8591,45.8689,45.82,45.8298,33510.0
2023-10-25 10:05:00,46.92,46.94,46.87,46.89,6505.0,45.82,45.8396,45.7712,45.7908,6505.0
2023-10-25 10:10:00,46.9,46.92,46.87,46.87,18000.0,45.8005,45.82,45.7712,45.7712,18000.0
2023-10-25 10:15:00,46.88,46.89,46.85,46.86,17250.0,45.781,45.7908,45.7517,45.7615,17250.0
2023-10-25 10:20:00,46.88,46.94,46.86,46.94,14030.0,45.781,45.8396,45.7615,45.8396,14030.0
2023-10-25 10:25:00,46.94,46.96,46.91,46.93,39190.0,45.8396,45.8591,45.8103,45.8298,39190.0
2023-10-25 10:30:00,46.91,46.99,46.91,46.98,72745.0,45.8103,45.8884,45.8103,45.8786,72745.0
2023-10-25 10:35:00,46.93,47.08,46.93,47.06,92435.0,45.8298,45.9763,45.8298,45.9568,92435.0
2023-10-25 10:40:00,47.05,47.05,47.01,47.03,18825.0,45.947,45.947,45.9079,45.9275,18825.0
2023-10-25 10:45:00,47.02,47.1,47.02,47.07,75690.0,45.9177,45.9958,45.9177,45.9665,75690.0
2023-10-25 10:50:00,47.06,47.06,47.02,47.04,141575.0,45.9568,45.9568,45.9177,45.9372,141575.0
2023-10-25 10:55:00,47.04,47.09,47.03,47.06,71970.0,45.9372,45.9861,45.9275,45.9568,71970.0
2023-10-25 11:00:00,47.06,47.17,47.06,47.13,124545.0,45.9568,46.0642,45.9568,46.0251,124545.0
2023-10-25 11:05:00,47.13,47.19,47.12,47.15,35125.0,46.0251,46.0837,46.0154,46.0447,35125.0
2023-10-25 11:10:00,47.16,47.16,47.09,47.13,73705.0,46.0544,46.0544,45.9861,46.0251,73705.0
2023-10-25 11:15:00,47.17,47.17,47.13,47.15,39425.0,46.0642,46.0642,46.0251,46.0447,39425.0
2023-10-25 11:20:00,47.14,47.15,47.08,47.09,58385.0,46.0349,46.0447,45.9763,45.9861,58385.0
2023-10-25 11:25:00,47.09,47.2,47.07,47.17,259570.0,45.9861,46.0935,45.9665,46.0642,259570.0
2023-10-25 11:30:00,47.16,47.16,47.08,47.08,183810.0,46.0544,46.0544,45.9763,45.9763,183810.0
2023-10-25 11:35:00,47.1,47.15,47.07,47.14,31550.0,45.9958,46.0447,45.9665,46.0349,31550.0
2023-10-25 11:40:00,47.12,47.14,47.06,47.11,65025.0,46.0154,46.0349,45.9568,46.0056,65025.0
2023-10-25 11:45:00,47.14,47.17,47.08,47.1,62515.0,46.0349,46.0642,45.9763,45.9958,62515.0
2023-10-25 11:50:00,47.08,47.09,47.05,47.08,20640.0,45.9763,45.9861,45.947,45.9763,20640.0
2023-10-25 11:55:00,47.08,47.09,47.03,47.03,20505.0,45.9763,45.9861,45.9275,45.9275,20505.0
2023-10-25 12:00:00,47.0,47.03,46.99,47.01,17060.0,45.8982,45.9275,45.8884,45.9079,17060.0
2023-10-25 12:05:00,47.02,47.03,46.97,47.01,50500.0,45.9177,45.9275,45.8689,45.9079,50500.0
2023-10-25 12:10:00,46.99,47.0,46.95,46.96,20400.0,45.8884,45.8982,45.8493,45.8591,20400.0
2023-10-25 12:15:00,46.97,46.98,46.96,46.96,10560.0,45.8689,45.8786,45.8591,45.8591,10560.0
2023-10-25 12:20:00,46.95,47.0,46.95,47.0,137435.0,45.8493,45.8982,45.8493,45.8982,137435.0
2023-10-25 12:25:00,46.98,47.01,46.98,46.98,35470.0,45.8786,45.9079,45.8786,45.8786,35470.0
2023-10-25 12:30:00,46.98,47.07,46.98,47.03,67425.0,45.8786,45.9665,45.8786,45.9275,67425.0
2023-10-25 12:35:00,47.03,47.03,46.97,46.98,22945.0,45.9275,45.9275,45.8689,45.8786,22945.0
2023-10-25 12:40:00,46.97,46.98,46.93,46.98,62105.0,45.8689,45.8786,45.8298,45.8786,62105.0
2023-10-25 12:45:00,46.98,46.98,46.91,46.91,19575.0,45.8786,45.8786,45.8103,45.8103,19575.0
2023-10-25 12:50:00,46.91,46.92,46.89,46.89,40425.0,45.8103,45.82,45.7908,45.7908,40425.0
2023-10-25 12:55:00,46.89,46.89,46.86,46.88,34650.0,45.7908,45.7908,45.7615,45.781,34650.0
2023-10-25 13:00:00,46.88,46.91,46.83,46.83,34560.0,45.781,45.8103,45.7322,45.7322,34560.0
2023-10-25 13:05:00,46.83,46.88,46.82,46.87,31410.0,45.7322,45.781,45.7224,45.7712,31410.0
2023-10-25 13:10:00,46.88,46.9,46.84,46.88,15430.0,45.781,45.8005,45.7419,45.781,15430.0
2023-10-25 13:15:00,46.88,46.92,46.83,46.9,182970.0,45.781,45.82,45.7322,45.8005,182970.0
2023-10-25 13:20:00,46.89,46.92,46.86,46.9,46490.0,45.7908,45.82,45.7615,45.8005,46490.0
2023-10-25 13:25:00,46.9,46.91,46.84,46.87,50830.0,45.8005,45.8103,45.7419,45.7712,50830.0
2023-10-25 13:30:00,46.86,46.86,46.81,46.86,95345.0,45.7615,45.7615,45.7126,45.7615,95345.0
2023-10-25 13:35:00,46.83,46.84,46.81,46.82,53270.0,45.7322,45.7419,45.7126,45.7224,53270.0
2023-10-25 13:40:00,46.82,46.83,46.8,46.82,198795.0,45.7224,45.7322,45.7029,45.7224,198795.0
2023-10-25 13:45:00,46.8,46.82,46.78,46.78,20855.0,45.7029,45.7224,45.6833,45.6833,20855.0
2023-10-25 13:50:00,46.76,46.79,46.76,46.79,19250.0,45.6638,45.6931,45.6638,45.6931,19250.0
2023-10-25 13:55:00,46.8,46.86,46.8,46.86,109385.0,45.7029,45.7615,45.7029,45.7615,109385.0
2023-10-25 14:00:00,46.86,46.89,46.84,46.86,46940.0,45.7615,45.7908,45.7419,45.7615,46940.0
2023-10-25 14:05:00,46.85,46.88,46.85,46.87,21220.0,45.7517,45.781,45.7517,45.7712,21220.0
2023-10-25 14:10:00,46.86,46.92,46.83,46.91,55755.0,45.7615,45.82,45.7322,45.8103,55755.0
2023-10-25 14:15:00,46.92,46.93,46.9,46.9,19590.0,45.82,45.8298,45.8005,45.8005,19590.0
2023-10-25 14:20:00,46.91,46.94,46.91,46.92,26970.0,45.8103,45.8396,45.8103,45.82,26970.0
2023-10-25 14:25:00,46.92,46.94,46.87,46.89,55270.0,45.82,45.8396,45.7712,45.7908,55270.0
2023-10-25 14:30:00,46.89,46.9,46.87,46.9,15420.0,45.7908,45.8005,45.7712,45.8005,15420.0
2023-10-25 14:35:00,46.88,46.88,46.85,46.86,37385.0,45.781,45.781,45.7517,45.7615,37385.0
2023-10-25 14:40:00,46.85,46.86,46.83,46.83,38125.0,45.7517,45.7615,45.7322,45.7322,38125.0
2023-10-25 14:45:00,46.84,46.87,46.83,46.84,31890.0,45.7419,45.7712,45.7322,45.7419,31890.0
2023-10-25 14:50:00,46.84,46.88,46.83,46.88,30915.0,45.7419,45.781,45.7322,45.781,30915.0
2023-10-25 14:55:00,46.88,46.91,46.85,46.85,29020.0,45.781,45.8103,45.7517,45.7517,29020.0
2023-10-25 15:00:00,46.87,46.87,46.82,46.82,33625.0,45.7712,45.7712,45.7224,45.7224,33625.0
2023-10-25 15:05:00,46.83,46.85,46.81,46.84,30585.0,45.7322,45.7517,45.7126,45.7419,30585.0
2023-10-25 15:10:00,46.85,46.87,46.84,46.85,57130.0,45.7517,45.7712,45.7419,45.7517,57130.0
2023-10-25 15:15:00,46.85,46.89,46.85,46.87,81445.0,45.7517,45.7908,45.7517,45.7712,81445.0
2023-10-25 15:20:00,46.86,46.9,46.86,46.9,66520.0,45.7615,45.8005,45.7615,45.8005,66520.0
2023-10-25 15:25:00,46.9,46.91,46.85,46.89,65335.0,45.8005,45.8103,45.7517,45.7908,65335.0
2023-10-25 15:30:00,46.89,46.93,46.87,46.91,77075.0,45.7908,45.8298,45.7712,45.8103,77075.0
2023-10-25 15:35:00,46.9,46.92,46.88,46.89,106985.0,45.8005,45.82,45.781,45.7908,106985.0
2023-10-25 15:40:00,46.89,46.89,46.83,46.85,70555.0,45.7908,45.7908,45.7322,45.7517,70555.0
2023-10-25 15:45:00,46.85,46.89,46.83,46.88,175475.0,45.7517,45.7908,45.7322,45.781,175475.0
2023-10-25 15:50:00,46.87,46.89,46.81,46.81,75260.0,45.7712,45.7908,45.7126,45.7126,75260.0
2023-10-25 15:55:00,46.82,46.82,46.79,46.82,322145.0,45.7224,45.7224,45.6931,45.7224,322145.0
2023-10-26 09:30:00,46.87,47.09,46.87,47.08,414020.0,45.7712,45.9861,45.7712,45.9763,414020.0
2023-10-26 09:35:00,47.09,47.09,46.91,46.95,181345.0,45.9861,45.9861,45.8103,45.8493,181345.0
2023-10-26 09:40:00,46.96,47.1,46.93,47.04,150030.0,45.8591,45.9958,45.8298,45.9372,150030.0
2023-10-26 09:45:00,47.05,47.08,47.0,47.01,71190.0,45.947,45.9763,45.8982,45.9079,71190.0
2023-10-26 09:50:00,47.02,47.16,47.01,47.15,198070.0,45.9177,46.0544,45.9079,46.0447,198070.0
2023-10-26 09:55:00,47.17,47.18,47.05,47.07,97280.0,46.0642,46.074,45.947,45.9665,97280.0
2023-10-26 10:00:00,47.03,47.03,46.95,47.01,33925.0,45.9275,45.9275,45.8493,45.9079,33925.0
2023-10-26 10:05:00,46.95,46.99,46.94,46.95,79655.0,45.8493,45.8884,45.8396,45.8493,79655.0
2023-10-26 10:10:00,46.97,47.04,46.97,47.03,41100.0,45.8689,45.9372,45.8689,45.9275,41100.0
2023-10-26 10:15:00,47.03,47.08,47.02,47.03,27305.0,45.9275,45.9763,45.9177,45.9275,27305.0
2023-10-26 10:20:00,47.04,47.1,47.02,47.02,16550.0,45.9372,45.9958,45.9177,45.9177,16550.0
2023-10-26 10:25:00,47.05,47.19,47.05,47.16,44835.0,45.947,46.0837,45.947,46.0544,44835.0
2023-10-26 10:30:00,47.17,47.18,47.07,47.08,40770.0,46.0642,46.074,45.9665,45.9763,40770.0
2023-10-26 10:35:00,47.06,47.08,47.0,47.05,58825.0,45.9568,45.9763,45.8982,45.947,58825.0
2023-10-26 10:40:00,47.06,47.15,47.05,47.15,35650.0,45.9568,46.0447,45.947,46.0447,35650.0
2023-10-26 10:45:00,47.15,47.25,47.12,47.22,45485.0,46.0447,46.1423,46.0154,46.113,45485.0
2023-10-26 10:50:00,47.25,47.32,47.23,47.3,22965.0,46.1423,46.2107,46.1228,46.1911,22965.0
2023-10-26 10:55:00,47.29,47.33,47.29,47.29,59295.0,46.1814,46.2204,46.1814,46.1814,59295.0
2023-10-26 11:00:00,47.31,47.35,47.29,47.29,83740.0,46.2009,46.24,46.1814,46.1814,83740.0
2023-10-26 11:05:00,47.29,47.31,47.23,47.28,29550.0,46.1814,46.2009,46.1228,46.1716,29550.0
2023-10-26 11:10:00,47.29,47.32,47.17,47.17,27005.0,46.1814,46.2107,46.0642,46.0642,27005.0
2023-10-26 11:15:00,47.17,47.23,47.14,47.23,11290.0,46.0642,46.1228,46.0349,46.1228,11290.0
2023-10-26 11:20:00,47.21,47.21,47.13,47.15,41595.0,46.1032,46.1032,46.0251,46.0447,41595.0
2023-10-26 11:25:00,47.16,47.17,47.12,47.14,39740.0,46.0544,46.0642,46.0154,46.0349,39740.0
2023-10-26 11:30:00,47.16,47.2,47.13,47.18,29330.0,46.0544,46.0935,46.0251,46.074,29330.0
2023-10-26 11:35:00,47.17,47.22,47.17,47.22,10820.0,46.0642,46.113,46.0642,46.113,10820.0
2023-10-26 11:40:00,47.18,47.18,47.1,47.15,37345.0,46.074,46.074,45.9958,46.0447,37345.0
2023-10-26 11:45:00,47.15,47.19,47.15,47.17,65645.0,46.0447,46.0837,46.0447,46.0642,65645.0
2023-10-26 11:50:00,47.16,47.18,47.15,47.15,57955.0,46.0544,46.074,46.0447,46.0447,57955.0
2023-10-26 11:55:00,47.16,47.16,47.13,47.14,39950.0,46.0544,46.0544,46.0251,46.0349,39950.0
2023-10-26 12:00:00,47.13,47.13,47.07,47.07,36355.0,46.0251,46.0251,45.9665,45.9665,36355.0
2023-10-26 12:05:00,47.07,47.08,47.01,47.03,199715.0,45.9665,45.9763,45.9079,45.9275,199715.0
2023-10-26 12:10:00,47.03,47.04,46.99,47.0,47945.0,45.9275,45.9372,45.8884,45.8982,47945.0
2023-10-26 12:15:00,47.0,47.0,46.9,46.91,14165.0,45.8982,45.8982,45.8005,45.8103,14165.0
2023-10-26 12:20:00,46.92,46.95,46.9,46.9,22730.0,45.82,45.8493,45.8005,45.8005,22730.0
2023-10-26 12:25:00,46.92,46.94,46.87,46.93,109345.0,45.82,45.8396,45.7712,45.8298,109345.0
2023-10-26 12:30:00,46.93,46.96,46.91,46.93,65715.0,45.8298,45.8591,45.8103,45.8298,65715.0
2023-10-26 12:35:00,46.93,46.96,46.89,46.9,39370.0,45.8298,45.8591,45.7908,45.8005,39370.0
2023-10-26 12:40:00,46.89,46.95,46.89,46.93,25125.0,45.7908,45.8493,45.7908,45.8298,25125.0
2023-10-26 12:45:00,46.9,46.93,46.88,46.91,28530.0,45.8005,45.8298,45.781,45.8103,28530.0
2023-10-26 12:50:00,46.91,46.92,46.88,46.9,22945.0,45.8103,45.82,45.781,45.8005,22945.0
2023-10-26 12:55:00,46.88,46.91,46.87,46.87,31420.0,45.781,45.8103,45.7712,45.7712,31420.0
2023-10-26 13:00:00,46.85,47.0,46.84,46.93,100655.0,45.7517,45.8982,45.7419,45.8298,100655.0
2023-10-26 13:05:00,46.93,46.97,46.92,46.95,23970.0,45.8298,45.8689,45.82,45.8493,23970.0
2023-10-26 13:10:00,46.96,46.97,46.93,46.97,21810.0,45.8591,45.8689,45.8298,45.8689,21810.0
2023-10-26 13:15:00,46.97,47.02,46.97,47.0,23195.0,45.8689,45.9177,45.8689,45.8982,23195.0
2023-10-26 13:20:00,46.98,46.98,46.9,46.92,38790.0,45.8786,45.8786,45.8005,45.82,38790.0
2023-10-26 13:25:00,46.93,46.93,46.89,46.91,36420.0,45.8298,45.8298,45.7908,45.8103,36420.0
2023-10-26 13:30:00,46.9,46.92,46.84,46.92,81845.0,45.8005,45.82,45.7419,45.82,81845.0
2023-10-26 13:35:00,46.92,46.93,46.9,46.9,44685.0,45.82,45.8298,45.8005,45.8005,44685.0
2023-10-26 13:40:00,46.89,46.96,46.89,46.96,29010.0,45.7908,45.8591,45.7908,45.8591,29010.0
2023-10-26 13:45:00,46.97,47.05,46.97,47.05,72910.0,45.8689,45.947,45.8689,45.947,72910.0
2023-10-26 13:50:00,47.03,47.04,47.0,47.04,25570.0,45.9275,45.9372,45.8982,45.9372,25570.0
2023-10-26 13:55:00,47.03,47.08,47.03,47.07,21310.0,45.9275,45.9763,45.9275,45.9665,21310.0
2023-10-26 14:00:00,47.07,47.1,47.06,47.06,43680.0,45.9665,45.9958,45.9568,45.9568,43680.0
2023-10-26 14:05:00,47.07,47.12,47.07,47.09,34010.0,45.9665,46.0154,45.9665,45.9861,34010.0
2023-10-26 14:10:00,47.11,47.17,47.11,47.16,81425.0,46.0056,46.0642,46.0056,46.0544,81425.0
2023-10-26 14:15:00,47.17,47.18,47.15,47.17,27600.0,46.0642,46.074,46.0447,46.0642,27600.0
2023-10-26 14:20:00,47.18,47.19,47.13,47.14,72715.0,46.074,46.0837,46.0251,46.0349,72715.0
2023-10-26 14:25:00,47.11,47.18,47.1,47.18,58020.0,46.0056,46.074,45.9958,46.074,58020.0
2023-10-26 14:30:00,47.16,47.25,47.14,47.22,52595.0,46.0544,46.1423,46.0349,46.113,52595.0
2023-10-26 14:35:00,47.21,47.22,47.17,47.18,351270.0,46.1032,46.113,46.0642,46.074,351270.0
2023-10-26 14:40:00,47.19,47.24,47.16,47.19,84140.0,46.0837,46.1325,46.0544,46.0837,84140.0
2023-10-26 14:45:00,47.2,47.25,47.2,47.22,129255.0,46.0935,46.1423,46.0935,46.113,129255.0
2023-10-26 14:50:00,47.22,47.29,47.21,47.29,22790.0,46.113,46.1814,46.1032,46.1814,22790.0
2023-10-26 14:55:00,47.28,47.32,47.28,47.32,118535.0,46.1716,46.2107,46.1716,46.2107,118535.0
2023-10-26 15:00:00,47.33,47.4,47.33,47.35,275000.0,46.2204,46.2888,46.2204,46.24,275000.0
2023-10-26 15:05:00,47.35,47.36,47.27,47.28,158250.0,46.24,46.2497,46.1618,46.1716,158250.0
2023-10-26 15:10:00,47.29,47.3,47.22,47.23,83855.0,46.1814,46.1911,46.113,46.1228,83855.0
2023-10-26 15:15:00,47.23,47.26,47.19,47.23,117510.0,46.1228,46.1521,46.0837,46.1228,117510.0
2023-10-26 15:20:00,47.23,47.25,47.18,47.19,97370.0,46.1228,46.1423,46.074,46.0837,97370.0
2023-10-26 15:25:00,47.19,47.2,47.15,47.16,108880.0,46.0837,46.0935,46.0447,46.0544,108880.0
2023-10-26 15:30:00,47.14,47.18,47.12,47.13,86965.0,46.0349,46.074,46.0154,46.0251,86965.0
2023-10-26 15:35:00,47.13,47.13,47.04,47.06,136090.0,46.0251,46.0251,45.9372,45.9568,136090.0
2023-10-26 15:40:00,47.05,47.05,47.01,47.02,91440.0,45.947,45.947,45.9079,45.9177,91440.0
2023-10-26 15:45:00,47.02,47.04,46.98,47.03,223850.0,45.9177,45.9372,45.8786,45.9275,223850.0
2023-10-26 15:50:00,47.03,47.09,47.02,47.03,384140.0,45.9275,45.9861,45.9177,45.9275,384140.0
2023-10-26 15:55:00,47.03,47.05,47.01,47.02,668025.0,45.9275,45.947,45.9079,45.9177,668025.0
2023-10-27 09:30:00,47.1,47.19,47.02,47.07,363880.0,45.9958,46.0837,45.9177,45.9665,363880.0
2023-10-27 09:35:00,47.05,47.05,46.82,46.85,87590.0,45.947,45.947,45.7224,45.7517,87590.0
2023-10-27 09:40:00,46.85,46.86,46.68,46.7,77630.0,45.7517,45.7615,45.5857,45.6052,77630.0
2023-10-27 09:45:00,46.7,46.7,46.6,46.6,240185.0,45.6052,45.6052,45.5076,45.5076,240185.0
2023-10-27 09:50:00,46.6,46.72,46.59,46.67,60465.0,45.5076,45.6247,45.4978,45.5759,60465.0
2023-10-27 09:55:00,46.69,46.69,46.62,46.65,114180.0,45.5954,45.5954,45.5271,45.5564,114180.0
2023-10-27 10:00:00,46.64,46.69,46.52,46.68,246115.0,45.5466,45.5954,45.4294,45.5857,246115.0
2023-10-27 10:05:00,46.66,46.73,46.65,46.71,64640.0,45.5661,45.6345,45.5564,45.615,64640.0
2023-10-27 10:10:00,46.72,46.81,46.72,46.81,83955.0,45.6247,45.7126,45.6247,45.7126,83955.0
2023-10-27 10:15:00,46.79,46.79,46.66,46.66,34345.0,45.6931,45.6931,45.5661,45.5661,34345.0
2023-10-27 10:20:00,46.69,46.75,46.65,46.71,37720.0,45.5954,45.654,45.5564,45.615,37720.0
2023-10-27 10:25:00,46.71,46.75,46.71,46.72,14225.0,45.615,45.654,45.615,45.6247,14225.0
2023-10-27 10:30:00,46.72,46.76,46.72,46.75,20925.0,45.6247,45.6638,45.6247,45.654,20925.0
2023-10-27 10:35:00,46.76,46.78,46.72,46.73,13920.0,45.6638,45.6833,45.6247,45.6345,13920.0
2023-10-27 10:40:00,46.73,46.75,46.64,46.7,134705.0,45.6345,45.654,45.5466,45.6052,134705.0
2023-10-27 10:45:00,46.71,46.78,46.71,46.76,113435.0,45.615,45.6833,45.615,45.6638,113435.0
2023-10-27 10:50:00,46.79,46.82,46.76,46.78,35380.0,45.6931,45.7224,45.6638,45.6833,35380.0
2023-10-27 10:55:00,46.78,46.8,46.76,46.8,32395.0,45.6833,45.7029,45.6638,45.7029,32395.0
2023-10-27 11:00:00,46.79,46.83,46.75,46.77,38440.0,45.6931,45.7322,45.654,45.6736,38440.0
2023-10-27 11:05:00,46.76,46.84,46.75,46.84,21620.0,45.6638,45.7419,45.654,45.7419,21620.0
2023-10-27 11:10:00,46.83,46.87,46.8,46.87,97745.0,45.7322,45.7712,45.7029,45.7712,97745.0
2023-10-27 11:15:00,46.88,46.91,46.88,46.89,16630.0,45.781,45.8103,45.781,45.7908,16630.0
2023-10-27 11:20:00,46.9,46.93,46.88,46.93,15540.0,45.8005,45.8298,45.781,45.8298,15540.0
2023-10-27 11:25:00,46.9,46.91,46.88,46.88,16815.0,45.8005,45.8103,45.781,45.781,16815.0
2023-10-27 11:30:00,46.87,46.88,46.8,46.8,29885.0,45.7712,45.781,45.7029,45.7029,29885.0
2023-10-27 11:35:00,46.8,46.85,46.79,46.83,48695.0,45.7029,45.7517,45.6931,45.7322,48695.0
2023-10-27 11:40:00,46.85,46.86,46.83,46.83,55525.0,45.7517,45.7615,45.7322,45.7322,55525.0
2023-10-27 11:45:00,46.82,46.82,46.77,46.82,4990.0,45.7224,45.7224,45.6736,45.7224,4990.0
2023-10-27 11:50:00,46.82,46.83,46.8,46.81,16405.0,45.7224,45.7322,45.7029,45.7126,16405.0
2023-10-27 11:55:00,46.8,46.83,46.79,46.83,50650.0,45.7029,45.7322,45.6931,45.7322,50650.0
2023-10-27 12:00:00,46.79,46.8,46.71,46.74,20780.0,45.6931,45.7029,45.615,45.6443,20780.0
2023-10-27 12:05:00,46.72,46.78,46.72,46.77,39105.0,45.6247,45.6833,45.6247,45.6736,39105.0
2023-10-27 12:10:00,46.76,46.76,46.71,46.72,30470.0,45.6638,45.6638,45.615,45.6247,30470.0
2023-10-27 12:15:00,46.69,46.73,46.69,46.73,11760.0,45.5954,45.6345,45.5954,45.6345,11760.0
2023-10-27 12:20:00,46.73,46.73,46.67,46.68,33020.0,45.6345,45.6345,45.5759,45.5857,33020.0
2023-10-27 12:25:00,46.68,46.69,46.63,46.68,24635.0,45.5857,45.5954,45.5368,45.5857,24635.0
2023-10-27 12:30:00,46.66,46.66,46.64,46.66,11905.0,45.5661,45.5661,45.5466,45.5661,11905.0
2023-10-27 12:35:00,46.66,46.69,46.66,46.69,13105.0,45.5661,45.5954,45.5661,45.5954,13105.0
2023-10-27 12:40:00,46.69,46.7,46.66,46.66,14565.0,45.5954,45.6052,45.5661,45.5661,14565.0
2023-10-27 12:45:00,46.65,46.66,46.63,46.65,17490.0,45.5564,45.5661,45.5368,45.5564,17490.0
2023-10-27 12:50:00,46.65,46.65,46.6,46.62,45395.0,45.5564,45.5564,45.5076,45.5271,45395.0
2023-10-27 12:55:00,46.63,46.63,46.59,46.59,43490.0,45.5368,45.5368,45.4978,45.4978,43490.0
2023-10-27 13:00:00,46.6,46.63,46.6,46.61,46460.0,45.5076,45.5368,45.5076,45.5173,46460.0
2023-10-27 13:05:00,46.6,46.6,46.5,46.51,48740.0,45.5076,45.5076,45.4099,45.4197,48740.0
2023-10-27 13:10:00,46.51,46.51,46.45,46.47,48825.0,45.4197,45.4197,45.3611,45.3806,48825.0
2023-10-27 13:15:00,46.45,46.48,46.39,46.43,246150.0,45.3611,45.3904,45.3025,45.3415,246150.0
2023-10-27 13:20:00,46.43,46.44,46.4,46.44,88705.0,45.3415,45.3513,45.3122,45.3513,88705.0
2023-10-27 13:25:00,46.45,46.49,46.42,46.44,38275.0,45.3611,45.4001,45.3318,45.3513,38275.0
2023-10-27 13:30:00,46.43,46.44,46.4,46.44,17570.0,45.3415,45.3513,45.3122,45.3513,17570.0
2023-10-27 13:35:00,46.45,46.45,46.41,46.42,22640.0,45.3611,45.3611,45.322,45.3318,22640.0
2023-10-27 13:40:00,46.4,46.47,46.38,46.44,33870.0,45.3122,45.3806,45.2927,45.3513,33870.0
2023-10-27 13:45:00,46.43,46.44,46.4,46.4,54260.0,45.3415,45.3513,45.3122,45.3122,54260.0
2023-10-27 13:50:00,46.45,46.45,46.39,46.39,16595.0,45.3611,45.3611,45.3025,45.3025,16595.0
2023-10-27 13:55:00,46.4,46.43,46.39,46.42,50765.0,45.3122,45.3415,45.3025,45.3318,50765.0
2023-10-27 14:00:00,46.42,46.42,46.38,46.4,39785.0,45.3318,45.3318,45.2927,45.3122,39785.0
2023-10-27 14:05:00,46.41,46.41,46.33,46.39,85435.0,45.322,45.322,45.2439,45.3025,85435.0
2023-10-27 14:10:00,46.39,46.41,46.38,46.41,78985.0,45.3025,45.322,45.2927,45.322,78985.0
2023-10-27 14:15:00,46.4,46.46,46.4,46.42,35780.0,45.3122,45.3708,45.3122,45.3318,35780.0
2023-10-27 14:20:00,46.41,46.41,46.34,46.37,94415.0,45.322,45.322,45.2536,45.2829,94415.0
2023-10-27 14:25:00,46.37,46.38,46.35,46.35,80040.0,45.2829,45.2927,45.2634,45.2634,80040.0
2023-10-27 14:30:00,46.34,46.44,46.34,46.44,184405.0,45.2536,45.3513,45.2536,45.3513,184405.0
2023-10-27 14:35:00,46.43,46.47,46.41,46.46,32695.0,45.3415,45.3806,45.322,45.3708,32695.0
2023-10-27 14:40:00,46.45,46.46,46.42,46.44,128305.0,45.3611,45.3708,45.3318,45.3513,128305.0
2023-10-27 14:45:00,46.46,46.48,46.39,46.39,28215.0,45.3708,45.3904,45.3025,45.3025,28215.0
2023-10-27 14:50:00,46.39,46.39,46.37,46.37,36005.0,45.3025,45.3025,45.2829,45.2829,36005.0
2023-10-27 14:55:00,46.37,46.37,46.3,46.33,116720.0,45.2829,45.2829,45.2146,45.2439,116720.0
2023-10-27 15:00:00,46.33,46.39,46.33,46.37,164635.0,45.2439,45.3025,45.2439,45.2829,164635.0
2023-10-27 15:05:00,46.36,46.39,46.34,46.35,45050.0,45.2732,45.3025,45.2536,45.2634,45050.0
2023-10-27 15:10:00,46.36,46.39,46.32,46.37,118835.0,45.2732,45.3025,45.2341,45.2829,118835.0
2023-10-27 15:15:00,46.37,46.38,46.34,46.36,49645.0,45.2829,45.2927,45.2536,45.2732,49645.0
2023-10-27 15:20:00,46.35,46.37,46.33,46.36,53190.0,45.2634,45.2829,45.2439,45.2732,53190.0
2023-10-27 15:25:00,46.38,46.45,46.38,46.45,98350.0,45.2927,45.3611,45.2927,45.3611,98350.0
2023-10-27 15:30:00,46.45,46.47,46.43,46.44,42270.0,45.3611,45.3806,45.3415,45.3513,42270.0
2023-10-27 15:35:00,46.38,46.39,46.34,46.34,104185.0,45.2927,45.3025,45.2536,45.2536,104185.0
2023-10-27 15:40:00,46.35,46.39,46.33,46.33,104085.0,45.2634,45.3025,45.2439,45.2439,104085.0
2023-10-27 15:45:00,46.34,46.38,46.33,46.38,51555.0,45.2536,45.2927,45.2439,45.2927,51555.0
2023-10-27 15:50:00,46.38,46.41,46.36,46.38,84685.0,45.2927,45.322,45.2732,45.2927,84685.0
2023-10-27 15:55:00,46.38,46.43,46.33,46.42,298200.0,45.2927,45.3415,45.2439,45.3318,298200.0
2023-10-30 09:30:00,46.8,47.07,46.79,46.92,437385.0,45.7029,45.9665,45.6931,45.82,437385.0
2023-10-30 09:35:00,46.92,46.92,46.84,46.89,156500.0,45.82,45.82,45.7419,45.7908,156500.0
2023-10-30 09:40:00,46.92,46.93,46.81,46.83,150805.0,45.82,45.8298,45.7126,45.7322,150805.0
2023-10-30 09:45:00,46.85,46.85,46.74,46.74,36930.0,45.7517,45.7517,45.6443,45.6443,36930.0
2023-10-30 09:50:00,46.74,46.74,46.66,46.69,20090.0,45.6443,45.6443,45.5661,45.5954,20090.0
2023-10-30 09:55:00,46.69,46.7,46.63,46.66,39005.0,45.5954,45.6052,45.5368,45.5661,39005.0
2023-10-30 10:00:00,46.66,46.69,46.61,46.65,66545.0,45.5661,45.5954,45.5173,45.5564,66545.0
2023-10-30 10:05:00,46.63,46.63,46.58,46.6,54975.0,45.5368,45.5368,45.488,45.5076,54975.0
2023-10-30 10:10:00,46.58,46.59,46.53,46.55,28125.0,45.488,45.4978,45.4392,45.4587,28125.0
2023-10-30 10:15:00,46.53,46.57,46.48,46.53,23395.0,45.4392,45.4783,45.3904,45.4392,23395.0
2023-10-30 10:20:00,46.51,46.51,46.46,46.46,28525.0,45.4197,45.4197,45.3708,45.3708,28525.0
2023-10-30 10:25:00,46.45,46.45,46.4,46.45,59885.0,45.3611,45.3611,45.3122,45.3611,59885.0
2023-10-30 10:30:00,46.45,46.45,46.4,46.43,66635.0,45.3611,45.3611,45.3122,45.3415,66635.0
2023-10-30 10:35:00,46.41,46.44,46.39,46.41,37600.0,45.322,45.3513,45.3025,45.322,37600.0
2023-10-30 10:40:00,46.41,46.43,46.37,46.37,16000.0,45.322,45.3415,45.2829,45.2829,16000.0
2023-10-30 10:45:00,46.37,46.45,46.37,46.42,365755.0,45.2829,45.3611,45.2829,45.3318,365755.0
2023-10-30 10:50:00,46.42,46.49,46.41,46.46,55000.0,45.3318,45.4001,45.322,45.3708,55000.0
2023-10-30 10:55:00,46.46,46.47,46.42,46.47,34125.0,45.3708,45.3806,45.3318,45.3806,34125.0
2023-10-30 11:00:00,46.5,46.56,46.49,46.55,33380.0,45.4099,45.4685,45.4001,45.4587,33380.0
2023-10-30 11:05:00,46.56,46.59,46.56,46.58,33500.0,45.4685,45.4978,45.4685,45.488,33500.0
2023-10-30 11:10:00,46.59,46.61,46.58,46.59,31865.0,45.4978,45.5173,45.488,45.4978,31865.0
2023-10-30 11:15:00,46.59,46.59,46.53,46.54,39090.0,45.4978,45.4978,45.4392,45.449,39090.0
2023-10-30 11:20:00,46.54,46.54,46.47,46.47,12865.0,45.449,45.449,45.3806,45.3806,12865.0
2023-10-30 11:25:00,46.5,46.55,46.49,46.54,32585.0,45.4099,45.4587,45.4001,45.449,32585.0
2023-10-30 11:30:00,46.55,46.62,46.55,46.61,89010.0,45.4587,45.5271,45.4587,45.5173,89010.0
2023-10-30 11:35:00,46.63,46.63,46.57,46.58,23825.0,45.5368,45.5368,45.4783,45.488,23825.0
2023-10-30 11:40:00,46.56,46.58,46.56,46.58,61435.0,45.4685,45.488,45.4685,45.488,61435.0
2023-10-30 11:45:00,46.58,46.58,46.55,46.55,8795.0,45.488,45.488,45.4587,45.4587,8795.0
2023-10-30 11:50:00,46.55,46.6,46.55,46.58,96965.0,45.4587,45.5076,45.4587,45.488,96965.0
2023-10-30 11:55:00,46.58,46.61,46.57,46.61,45875.0,45.488,45.5173,45.4783,45.5173,45875.0
2023-10-30 12:00:00,46.61,46.64,46.6,46.64,43765.0,45.5173,45.5466,45.5076,45.5466,43765.0
2023-10-30 12:05:00,46.64,46.64,46.57,46.59,78275.0,45.5466,45.5466,45.4783,45.4978,78275.0
2023-10-30 12:10:00,46.6,46.63,46.59,46.62,48285.0,45.5076,45.5368,45.4978,45.5271,48285.0
2023-10-30 12:15:00,46.61,46.63,46.57,46.59,95990.0,45.5173,45.5368,45.4783,45.4978,95990.0
2023-10-30 12:20:00,46.59,46.6,46.56,46.58,29440.0,45.4978,45.5076,45.4685,45.488,29440.0
2023-10-30 12:25:00,46.57,46.59,46.57,46.58,70370.0,45.4783,45.4978,45.4783,45.488,70370.0
2023-10-30 12:30:00,46.57,46.61,46.57,46.6,33780.0,45.4783,45.5173,45.4783,45.5076,33780.0
2023-10-30 12:35:00,46.61,46.63,46.56,46.56,94840.0,45.5173,45.5368,45.4685,45.4685,94840.0
2023-10-30 12:40:00,46.57,46.57,46.49,46.51,39360.0,45.4783,45.4783,45.4001,45.4197,39360.0
2023-10-30 12:45:00,46.5,46.52,46.47,46.52,49575.0,45.4099,45.4294,45.3806,45.4294,49575.0
2023-10-30 12:50:00,46.53,46.54,46.51,46.51,45855.0,45.4392,45.449,45.4197,45.4197,45855.0
2023-10-30 12:55:00,46.51,46.53,46.5,46.53,134040.0,45.4197,45.4392,45.4099,45.4392,134040.0
2023-10-30 13:00:00,46.53,46.58,46.53,46.58,21615.0,45.4392,45.488,45.4392,45.488,21615.0
2023-10-30 13:05:00,46.58,46.6,46.56,46.59,30755.0,45.488,45.5076,45.4685,45.4978,30755.0
2023-10-30 13:10:00,46.59,46.59,46.56,46.58,37940.0,45.4978,45.4978,45.4685,45.488,37940.0
2023-10-30 13:15:00,46.6,46.6,46.57,46.58,47010.0,45.5076,45.5076,45.4783,45.488,47010.0
2023-10-30 13:20:00,46.58,46.63,46.56,46.63,38575.0,45.488,45.5368,45.4685,45.5368,38575.0
2023-10-30 13:25:00,46.64,46.72,46.64,46.71,195035.0,45.5466,45.6247,45.5466,45.615,195035.0
2023-10-30 13:30:00,46.72,46.76,46.69,46.7,77380.0,45.6247,45.6638,45.5954,45.6052,77380.0
2023-10-30 13:35:00,46.7,46.72,46.68,46.72,55820.0,45.6052,45.6247,45.5857,45.6247,55820.0
2023-10-30 13:40:00,46.72,46.74,46.7,46.73,32360.0,45.6247,45.6443,45.6052,45.6345,32360.0
2023-10-30 13:45:00,46.74,46.76,46.73,46.75,28220.0,45.6443,45.6638,45.6345,45.654,28220.0
2023-10-30 13:50:00,46.77,46.8,46.76,46.79,39170.0,45.6736,45.7029,45.6638,45.6931,39170.0
2023-10-30 13:55:00,46.78,46.8,46.77,46.8,2866595.0,45.6833,45.7029,45.6736,45.7029,2866595.0
2023-10-30 14:00:00,46.8,46.8,46.77,46.8,19365.0,45.7029,45.7029,45.6736,45.7029,19365.0
2023-10-30 14:05:00,46.79,46.79,46.74,46.75,19540.0,45.6931,45.6931,45.6443,45.654,19540.0
2023-10-30 14:10:00,46.77,46.79,46.74,46.74,19975.0,45.6736,45.6931,45.6443,45.6443,19975.0
2023-10-30 14:15:00,46.73,46.74,46.71,46.72,32875.0,45.6345,45.6443,45.615,45.6247,32875.0
2023-10-30 14:20:00,46.72,46.74,46.71,46.72,67810.0,45.6247,45.6443,45.615,45.6247,67810.0
2023-10-30 14:25:00,46.71,46.74,46.71,46.73,403595.0,45.615,45.6443,45.615,45.6345,403595.0
2023-10-30 14:30:00,46.73,46.76,46.73,46.76,54150.0,45.6345,45.6638,45.6345,45.6638,54150.0
2023-10-30 14:35:00,46.78,46.83,46.78,46.8,97215.0,45.6833,45.7322,45.6833,45.7029,97215.0
2023-10-30 14:40:00,46.8,46.81,46.77,46.79,39770.0,45.7029,45.7126,45.6736,45.6931,39770.0
2023-10-30 14:45:00,46.78,46.84,46.78,46.82,101805.0,45.6833,45.7419,45.6833,45.7224,101805.0
2023-10-30 14:50:00,46.82,46.83,46.78,46.78,25150.0,45.7224,45.7322,45.6833,45.6833,25150.0
2023-10-30 14:55:00,46.77,46.78,46.76,46.77,10735.0,45.6736,45.6833,45.6638,45.6736,10735.0
2023-10-30 15:00:00,46.78,46.83,46.75,46.81,79895.0,45.6833,45.7322,45.654,45.7126,79895.0
2023-10-30 15:05:00,46.81,46.86,46.8,46.85,82445.0,45.7126,45.7615,45.7029,45.7517,82445.0
2023-10-30 15:10:00,46.83,46.88,46.82,46.87,174580.0,45.7322,45.781,45.7224,45.7712,174580.0
2023-10-30 15:15:00,46.88,46.89,46.85,46.89,37165.0,45.781,45.7908,45.7517,45.7908,37165.0
2023-10-30 15:20:00,46.88,46.93,46.88,46.93,114335.0,45.781,45.8298,45.781,45.8298,114335.0
2023-10-30 15:25:00,46.92,46.93,46.87,46.89,203370.0,45.82,45.8298,45.7712,45.7908,203370.0
2023-10-30 15:30:00,46.89,46.89,46.85,46.87,75885.0,45.7908,45.7908,45.7517,45.7712,75885.0
2023-10-30 15:35:00,46.87,46.9,46.86,46.88,80655.0,45.7712,45.8005,45.7615,45.781,80655.0
2023-10-30 15:40:00,46.89,46.89,46.83,46.86,100675.0,45.7908,45.7908,45.7322,45.7615,100675.0
2023-10-30 15:45:00,46.86,46.86,46.8,46.81,50720.0,45.7615,45.7615,45.7029,45.7126,50720.0
2023-10-30 15:50:00,46.8,46.83,46.79,46.8,137035.0,45.7029,45.7322,45.6931,45.7029,137035.0
2023-10-30 15:55:00,46.8,46.81,46.77,46.78,215375.0,45.7029,45.7126,45.6736,45.6833,215375.0
2023-10-31 09:30:00,46.89,47.04,46.87,47.04,383975.0,45.7908,45.9372,45.7712,45.9372,383975.0
2023-10-31 09:35:00,47.04,47.04,46.87,46.87,307565.0,45.9372,45.9372,45.7712,45.7712,307565.0
2023-10-31 09:40:00,46.86,46.93,46.82,46.91,80870.0,45.7615,45.8298,45.7224,45.8103,80870.0
2023-10-31 09:45:00,46.91,46.92,46.87,46.87,18875.0,45.8103,45.82,45.7712,45.7712,18875.0
2023-10-31 09:50:00,46.88,46.9,46.82,46.88,109765.0,45.781,45.8005,45.7224,45.781,109765.0
2023-10-31 09:55:00,46.86,46.91,46.85,46.89,66030.0,45.7615,45.8103,45.7517,45.7908,66030.0
2023-10-31 10:00:00,46.92,46.92,46.8,46.82,70480.0,45.82,45.82,45.7029,45.7224,70480.0
2023-10-31 10:05:00,46.83,46.86,46.82,46.84,18755.0,45.7322,45.7615,45.7224,45.7419,18755.0
2023-10-31 10:10:00,46.92,47.02,46.92,47.0,111350.0,45.82,45.9177,45.82,45.8982,111350.0
2023-10-31 10:15:00,47.01,47.09,47.01,47.02,28385.0,45.9079,45.9861,45.9079,45.9177,28385.0
2023-10-31 10:20:00,47.03,47.04,46.96,46.98,54390.0,45.9275,45.9372,45.8591,45.8786,54390.0
2023-10-31 10:25:00,46.98,46.98,46.93,46.95,27085.0,45.8786,45.8786,45.8298,45.8493,27085.0
2023-10-31 10:30:00,46.97,46.99,46.93,46.93,33255.0,45.8689,45.8884,45.8298,45.8298,33255.0
2023-10-31 10:35:00,46.92,46.92,46.88,46.91,56025.0,45.82,45.82,45.781,45.8103,56025.0
2023-10-31 10:40:00,46.91,46.98,46.89,46.98,67715.0,45.8103,45.8786,45.7908,45.8786,67715.0
2023-10-31 10:45:00,46.98,47.0,46.95,46.98,30155.0,45.8786,45.8982,45.8493,45.8786,30155.0
2023-10-31 10:50:00,47.0,47.05,47.0,47.05,11465.0,45.8982,45.947,45.8982,45.947,11465.0
2023-10-31 10:55:00,47.09,47.11,47.06,47.11,75635.0,45.9861,46.0056,45.9568,46.0056,75635.0
2023-10-31 11:00:00,47.12,47.15,47.1,47.11,39530.0,46.0154,46.0447,45.9958,46.0056,39530.0
2023-10-31 11:05:00,47.12,47.14,47.12,47.14,27295.0,46.0154,46.0349,46.0154,46.0349,27295.0
2023-10-31 11:10:00,47.15,47.16,47.12,47.16,22205.0,46.0447,46.0544,46.0154,46.0544,22205.0
2023-10-31 11:15:00,47.17,47.17,47.08,47.09,37155.0,46.0642,46.0642,45.9763,45.9861,37155.0
2023-10-31 11:20:00,47.1,47.11,47.07,47.08,35820.0,45.9958,46.0056,45.9665,45.9763,35820.0
2023-10-31 11:25:00,47.07,47.17,47.07,47.12,31250.0,45.9665,46.0642,45.9665,46.0154,31250.0
2023-10-31 11:30:00,47.14,47.19,47.12,47.19,151010.0,46.0349,46.0837,46.0154,46.0837,151010.0
2023-10-31 11:35:00,47.19,47.19,47.12,47.15,57210.0,46.0837,46.0837,46.0154,46.0447,57210.0
2023-10-31 11:40:00,47.14,47.14,47.09,47.12,124215.0,46.0349,46.0349,45.9861,46.0154,124215.0
2023-10-31 11:45:00,47.11,47.13,47.1,47.1,29740.0,46.0056,46.0251,45.9958,45.9958,29740.0
2023-10-31 11:50:00,47.12,47.12,47.09,47.1,79870.0,46.0154,46.0154,45.9861,45.9958,79870.0
2023-10-31 11:55:00,47.13,47.22,47.13,47.22,32490.0,46.0251,46.113,46.0251,46.113,32490.0
2023-10-31 12:00:00,47.22,47.23,47.2,47.2,52545.0,46.113,46.1228,46.0935,46.0935,52545.0
2023-10-31 12:05:00,47.2,47.21,47.2,47.2,32860.0,46.0935,46.1032,46.0935,46.0935,32860.0
2023-10-31 12:10:00,47.2,47.22,47.12,47.12,130980.0,46.0935,46.113,46.0154,46.0154,130980.0
2023-10-31 12:15:00,47.12,47.13,47.06,47.07,35120.0,46.0154,46.0251,45.9568,45.9665,35120.0
2023-10-31 12:20:00,47.06,47.08,47.06,47.08,12120.0,45.9568,45.9763,45.9568,45.9763,12120.0
2023-10-31 12:25:00,47.09,47.13,47.09,47.11,24160.0,45.9861,46.0251,45.9861,46.0056,24160.0
2023-10-31 12:30:00,47.12,47.19,47.12,47.17,70155.0,46.0154,46.0837,46.0154,46.0642,70155.0
2023-10-31 12:35:00,47.12,47.17,47.07,47.17,42770.0,46.0154,46.0642,45.9665,46.0642,42770.0
2023-10-31 12:40:00,47.15,47.21,47.14,47.21,7440.0,46.0447,46.1032,46.0349,46.1032,7440.0
2023-10-31 12:45:00,47.17,47.18,47.16,47.18,32920.0,46.0642,46.074,46.0544,46.074,32920.0
2023-10-31 12:50:00,47.18,47.19,47.16,47.16,25800.0,46.074,46.0837,46.0544,46.0544,25800.0
2023-10-31 12:55:00,47.16,47.19,47.15,47.19,43865.0,46.0544,46.0837,46.0447,46.0837,43865.0
2023-10-31 13:00:00,47.19,47.21,47.19,47.19,29375.0,46.0837,46.1032,46.0837,46.0837,29375.0
2023-10-31 13:05:00,47.2,47.22,47.2,47.21,71165.0,46.0935,46.113,46.0935,46.1032,71165.0
2023-10-31 13:10:00,47.18,47.18,47.12,47.15,15875.0,46.074,46.074,46.0154,46.0447,15875.0
2023-10-31 13:15:00,47.15,47.18,47.14,47.18,54235.0,46.0447,46.074,46.0349,46.074,54235.0
2023-10-31 13:20:00,47.18,47.19,47.16,47.16,39760.0,46.074,46.0837,46.0544,46.0544,39760.0
2023-10-31 13:25:00,47.17,47.17,47.13,47.17,29155.0,46.0642,46.0642,46.0251,46.0642,29155.0
2023-10-31 13:30:00,47.18,47.2,47.16,47.2,212105.0,46.074,46.0935,46.0544,46.0935,212105.0
2023-10-31 13:35:00,47.19,47.2,47.16,47.18,72650.0,46.0837,46.0935,46.0544,46.074,72650.0
2023-10-31 13:40:00,47.17,47.22,47.17,47.19,70180.0,46.0642,46.113,46.0642,46.0837,70180.0
2023-10-31 13:45:00,47.19,47.19,47.17,47.17,124170.0,46.0837,46.0837,46.0642,46.0642,124170.0
2023-10-31 13:50:00,47.18,47.21,47.16,47.21,58555.0,46.074,46.1032,46.0544,46.1032,58555.0
2023-10-31 13:55:00,47.2,47.23,47.2,47.21,45790.0,46.0935,46.1228,46.0935,46.1032,45790.0
2023-10-31 14:00:00,47.22,47.25,47.21,47.24,147830.0,46.113,46.1423,46.1032,46.1325,147830.0
2023-10-31 14:05:00,47.24,47.25,47.22,47.23,29700.0,46.1325,46.1423,46.113,46.1228,29700.0
2023-10-31 14:10:00,47.22,47.23,47.21,47.21,53090.0,46.113,46.1228,46.1032,46.1032,53090.0
2023-10-31 14:15:00,47.21,47.22,47.16,47.17,59940.0,46.1032,46.113,46.0544,46.0642,59940.0
2023-10-31 14:20:00,47.17,47.18,47.14,47.15,67030.0,46.0642,46.074,46.0349,46.0447,67030.0
2023-10-31 14:25:00,47.14,47.16,47.14,47.14,48505.0,46.0349,46.0544,46.0349,46.0349,48505.0
2023-10-31 14:30:00,47.14,47.17,47.13,47.15,63730.0,46.0349,46.0642,46.0251,46.0447,63730.0
2023-10-31 14:35:00,47.16,47.16,47.14,47.14,29025.0,46.0544,46.0544,46.0349,46.0349,29025.0
2023-10-31 14:40:00,47.15,47.2,47.14,47.19,77980.0,46.0447,46.0935,46.0349,46.0837,77980.0
2023-10-31 14:45:00,47.19,47.22,47.17,47.21,151555.0,46.0837,46.113,46.0642,46.1032,151555.0
2023-10-31 14:50:00,47.21,47.24,47.21,47.24,44860.0,46.1032,46.1325,46.1032,46.1325,44860.0
2023-10-31 14:55:00,47.24,47.27,47.24,47.26,44455.0,46.1325,46.1618,46.1325,46.1521,44455.0
2023-10-31 15:00:00,47.26,47.3,47.26,47.28,148890.0,46.1521,46.1911,46.1521,46.1716,148890.0
2023-10-31 15:05:00,47.29,47.29,47.24,47.27,116195.0,46.1814,46.1814,46.1325,46.1618,116195.0
2023-10-31 15:10:00,47.27,47.28,47.25,47.25,79955.0,46.1618,46.1716,46.1423,46.1423,79955.0
2023-10-31 15:15:00,47.25,47.29,47.25,47.28,61845.0,46.1423,46.1814,46.1423,46.1716,61845.0
2023-10-31 15:20:00,47.28,47.29,47.23,47.24,38930.0,46.1716,46.1814,46.1228,46.1325,38930.0
2023-10-31 15:25:00,47.24,47.26,47.23,47.24,78895.0,46.1325,46.1521,46.1228,46.1325,78895.0
2023-10-31 15:30:00,47.25,47.25,47.19,47.22,126250.0,46.1423,46.1423,46.0837,46.113,126250.0
2023-10-31 15:35:00,47.21,47.22,47.19,47.2,187200.0,46.1032,46.113,46.0837,46.0935,187200.0
2023-10-31 15:40:00,47.2,47.23,47.18,47.23,80735.0,46.0935,46.1228,46.074,46.1228,80735.0
2023-10-31 15:45:00,47.23,47.23,47.19,47.22,68155.0,46.1228,46.1228,46.0837,46.113,68155.0
2023-10-31 15:50:00,47.23,47.23,47.16,47.19,312145.0,46.1228,46.1228,46.0544,46.0837,312145.0
2023-10-31 15:55:00,47.18,47.22,47.18,47.21,376925.0,46.074,46.113,46.074,46.1032,376925.0
2023-11-01 09:30:00,47.13,47.19,46.94,46.97,793735.0,46.0251,46.0837,45.8396,45.8689,793735.0
2023-11-01 09:35:00,46.97,46.98,46.83,46.87,101185.0,45.8689,45.8786,45.7322,45.7712,101185.0
2023-11-01 09:40:00,46.85,46.89,46.82,46.86,157330.0,45.7517,45.7908,45.7224,45.7615,157330.0
2023-11-01 09:45:00,46.87,46.93,46.83,46.92,156410.0,45.7712,45.8298,45.7322,45.82,156410.0
2023-11-01 09:50:00,46.95,47.03,46.94,47.0,49060.0,45.8493,45.9275,45.8396,45.8982,49060.0
2023-11-01 09:55:00,47.0,47.05,46.99,47.03,104590.0,45.8982,45.947,45.8884,45.9275,104590.0
2023-11-01 10:00:00,47.11,47.17,47.01,47.01,117680.0,46.0056,46.0642,45.9079,45.9079,117680.0
2023-11-01 10:05:00,47.05,47.07,46.95,47.07,76305.0,45.947,45.9665,45.8493,45.9665,76305.0
2023-11-01 10:10:00,47.03,47.14,47.03,47.11,154290.0,45.9275,46.0349,45.9275,46.0056,154290.0
2023-11-01 10:15:00,47.12,47.15,47.08,47.15,161320.0,46.0154,46.0447,45.9763,46.0447,161320.0
2023-11-01 10:20:00,47.16,47.23,47.15,47.23,90795.0,46.0544,46.1228,46.0447,46.1228,90795.0
2023-11-01 10:25:00,47.23,47.24,47.19,47.24,42540.0,46.1228,46.1325,46.0837,46.1325,42540.0
2023-11-01 10:30:00,47.25,47.28,47.24,47.28,35720.0,46.1423,46.1716,46.1325,46.1716,35720.0
2023-11-01 10:35:00,47.27,47.34,47.26,47.31,86095.0,46.1618,46.2302,46.1521,46.2009,86095.0
2023-11-01 10:40:00,47.31,47.34,47.3,47.32,59250.0,46.2009,46.2302,46.1911,46.2107,59250.0
2023-11-01 10:45:00,47.33,47.35,47.27,47.27,84805.0,46.2204,46.24,46.1618,46.1618,84805.0
2023-11-01 10:50:00,47.26,47.28,47.25,47.25,47840.0,46.1521,46.1716,46.1423,46.1423,47840.0
2023-11-01 10:55:00,47.26,47.29,47.24,47.26,32570.0,46.1521,46.1814,46.1325,46.1521,32570.0
2023-11-01 11:00:00,47.25,47.26,47.24,47.26,43475.0,46.1423,46.1521,46.1325,46.1521,43475.0
2023-11-01 11:05:00,47.24,47.27,47.24,47.27,32330.0,46.1325,46.1618,46.1325,46.1618,32330.0
2023-11-01 11:10:00,47.27,47.27,47.16,47.18,84710.0,46.1618,46.1618,46.0544,46.074,84710.0
2023-11-01 11:15:00,47.17,47.17,47.12,47.16,42505.0,46.0642,46.0642,46.0154,46.0544,42505.0
2023-11-01 11:20:00,47.17,47.17,47.13,47.16,40115.0,46.0642,46.0642,46.0251,46.0544,40115.0
2023-11-01 11:25:00,47.15,47.17,47.13,47.15,34280.0,46.0447,46.0642,46.0251,46.0447,34280.0
2023-11-01 11:30:00,47.14,47.17,47.13,47.17,101410.0,46.0349,46.0642,46.0251,46.0642,101410.0
2023-11-01 11:35:00,47.16,47.19,47.16,47.17,174505.0,46.0544,46.0837,46.0544,46.0642,174505.0
2023-11-01 11:40:00,47.16,47.2,47.16,47.2,29215.0,46.0544,46.0935,46.0544,46.0935,29215.0
2023-11-01 11:45:00,47.19,47.21,47.19,47.2,29205.0,46.0837,46.1032,46.0837,46.0935,29205.0
2023-11-01 11:50:00,47.2,47.24,47.18,47.23,817195.0,46.0935,46.1325,46.074,46.1228,817195.0
2023-11-01 11:55:00,47.23,47.25,47.23,47.24,221485.0,46.1228,46.1423,46.1228,46.1325,221485.0
2023-11-01 12:00:00,47.23,47.24,47.21,47.22,85125.0,46.1228,46.1325,46.1032,46.113,85125.0
2023-11-01 12:05:00,47.22,47.24,47.18,47.22,130560.0,46.113,46.1325,46.074,46.113,130560.0
2023-11-01 12:10:00,47.23,47.23,47.16,47.16,44855.0,46.1228,46.1228,46.0544,46.0544,44855.0
2023-11-01 12:15:00,47.14,47.17,47.13,47.16,106865.0,46.0349,46.0642,46.0251,46.0544,106865.0
2023-11-01 12:20:00,47.17,47.18,47.16,47.17,76900.0,46.0642,46.074,46.0544,46.0642,76900.0
2023-11-01 12:25:00,47.16,47.17,47.15,47.16,45390.0,46.0544,46.0642,46.0447,46.0544,45390.0
2023-11-01 12:30:00,47.17,47.18,47.16,47.17,18050.0,46.0642,46.074,46.0544,46.0642,18050.0
2023-11-01 12:35:00,47.17,47.17,47.09,47.1,47155.0,46.0642,46.0642,45.9861,45.9958,47155.0
2023-11-01 12:40:00,47.09,47.09,47.05,47.05,42430.0,45.9861,45.9861,45.947,45.947,42430.0
2023-11-01 12:45:00,47.05,47.08,47.02,47.07,49035.0,45.947,45.9763,45.9177,45.9665,49035.0
2023-11-01 12:50:00,47.06,47.08,47.04,47.07,33890.0,45.9568,45.9763,45.9372,45.9665,33890.0
2023-11-01 12:55:00,47.06,47.07,47.05,47.06,25355.0,45.9568,45.9665,45.947,45.9568,25355.0
2023-11-01 13:00:00,47.06,47.06,47.02,47.03,84215.0,45.9568,45.9568,45.9177,45.9275,84215.0
2023-11-01 13:05:00,47.02,47.06,47.02,47.04,134940.0,45.9177,45.9568,45.9177,45.9372,134940.0
2023-11-01 13:10:00,47.04,47.1,47.04,47.08,39005.0,45.9372,45.9958,45.9372,45.9763,39005.0
2023-11-01 13:15:00,47.09,47.1,47.06,47.07,68870.0,45.9861,45.9958,45.9568,45.9665,68870.0
2023-11-01 13:20:00,47.07,47.08,46.98,46.99,65105.0,45.9665,45.9763,45.8786,45.8884,65105.0
2023-11-01 13:25:00,46.98,47.04,46.98,47.03,132160.0,45.8786,45.9372,45.8786,45.9275,132160.0
2023-11-01 13:30:00,47.03,47.03,46.99,47.0,82355.0,45.9275,45.9275,45.8884,45.8982,82355.0
2023-11-01 13:35:00,47.0,47.01,46.99,47.01,43795.0,45.8982,45.9079,45.8884,45.9079,43795.0
2023-11-01 13:40:00,47.0,47.07,47.0,47.06,28995.0,45.8982,45.9665,45.8982,45.9568,28995.0
2023-11-01 13:45:00,47.05,47.05,47.0,47.02,29760.0,45.947,45.947,45.8982,45.9177,29760.0
2023-11-01 13:50:00,47.03,47.07,47.02,47.06,25480.0,45.9275,45.9665,45.9177,45.9568,25480.0
2023-11-01 13:55:00,47.05,47.07,47.04,47.07,45365.0,45.947,45.9665,45.9372,45.9665,45365.0
2023-11-01 14:00:00,47.16,47.17,47.01,47.06,101870.0,46.0544,46.0642,45.9079,45.9568,101870.0
2023-11-01 14:05:00,47.06,47.08,47.03,47.05,60090.0,45.9568,45.9763,45.9275,45.947,60090.0
2023-11-01 14:10:00,47.04,47.06,46.98,46.98,35325.0,45.9372,45.9568,45.8786,45.8786,35325.0
2023-11-01 14:15:00,46.98,47.04,46.94,47.02,109175.0,45.8786,45.9372,45.8396,45.9177,109175.0
2023-11-01 14:20:00,47.02,47.07,47.02,47.07,14575.0,45.9177,45.9665,45.9177,45.9665,14575.0
2023-11-01 14:25:00,47.07,47.11,47.05,47.09,136850.0,45.9665,46.0056,45.947,45.9861,136850.0
2023-11-01 14:30:00,47.11,47.21,47.11,47.19,104965.0,46.0056,46.1032,46.0056,46.0837,104965.0
2023-11-01 14:35:00,47.19,47.24,47.09,47.1,183600.0,46.0837,46.1325,45.9861,45.9958,183600.0
2023-11-01 14:40:00,47.11,47.11,46.91,47.0,245800.0,46.0056,46.0056,45.8103,45.8982,245800.0
2023-11-01 14:45:00,46.99,47.07,46.91,46.98,176750.0,45.8884,45.9665,45.8103,45.8786,176750.0
2023-11-01 14:50:00,46.98,47.07,46.98,47.04,73515.0,45.8786,45.9665,45.8786,45.9372,73515.0
2023-11-01 14:55:00,47.04,47.23,47.04,47.18,183010.0,45.9372,46.1228,45.9372,46.074,183010.0
2023-11-01 15:00:00,47.21,47.34,47.2,47.28,159890.0,46.1032,46.2302,46.0935,46.1716,159890.0
2023-11-01 15:05:00,47.29,47.35,47.25,47.33,64200.0,46.1814,46.24,46.1423,46.2204,64200.0
2023-11-01 15:10:00,47.34,47.38,47.32,47.32,120680.0,46.2302,46.2693,46.2107,46.2107,120680.0
2023-11-01 15:15:00,47.32,47.38,47.32,47.35,144425.0,46.2107,46.2693,46.2107,46.24,144425.0
2023-11-01 15:20:00,47.33,47.44,47.33,47.44,166840.0,46.2204,46.3279,46.2204,46.3279,166840.0
2023-11-01 15:25:00,47.44,47.46,47.35,47.4,210455.0,46.3279,46.3474,46.24,46.2888,210455.0
2023-11-01 15:30:00,47.4,47.47,47.37,47.42,345945.0,46.2888,46.3572,46.2595,46.3083,345945.0
2023-11-01 15:35:00,47.42,47.46,47.4,47.46,84350.0,46.3083,46.3474,46.2888,46.3474,84350.0
2023-11-01 15:40:00,47.44,47.47,47.42,47.45,102280.0,46.3279,46.3572,46.3083,46.3376,102280.0
2023-11-01 15:45:00,47.45,47.49,47.43,47.48,211765.0,46.3376,46.3767,46.3181,46.3669,211765.0
2023-11-01 15:50:00,47.49,47.5,47.43,47.48,185495.0,46.3767,46.3865,46.3181,46.3669,185495.0
2023-11-01 15:55:00,47.48,47.5,47.46,47.48,395220.0,46.3669,46.3865,46.3474,46.3669,395220.0
2023-11-02 09:30:00,48.04,48.24,48.0,48.21,418385.0,46.9138,47.1091,46.8747,47.0798,418385.0
2023-11-02 09:35:00,48.25,48.26,48.19,48.22,209015.0,47.1189,47.1286,47.0603,47.0896,209015.0
2023-11-02 09:40:00,48.21,48.23,48.02,48.06,198740.0,47.0798,47.0993,46.8943,46.9333,198740.0
2023-11-02 09:45:00,48.07,48.14,48.01,48.05,178415.0,46.9431,47.0114,46.8845,46.9236,178415.0
2023-11-02 09:50:00,48.09,48.15,48.05,48.11,242665.0,46.9626,47.0212,46.9236,46.9822,242665.0
2023-11-02 09:55:00,48.12,48.15,48.12,48.14,28030.0,46.9919,47.0212,46.9919,47.0114,28030.0
2023-11-02 10:00:00,48.12,48.16,48.09,48.11,96310.0,46.9919,47.031,46.9626,46.9822,96310.0
2023-11-02 10:05:00,48.11,48.13,48.03,48.03,75115.0,46.9822,47.0017,46.904,46.904,75115.0
2023-11-02 10:10:00,48.04,48.04,47.96,47.96,36200.0,46.9138,46.9138,46.8357,46.8357,36200.0
2023-11-02 10:15:00,47.97,48.03,47.94,48.01,105265.0,46.8454,46.904,46.8161,46.8845,105265.0
2023-11-02 10:20:00,48.01,48.05,48.01,48.05,21680.0,46.8845,46.9236,46.8845,46.9236,21680.0
2023-11-02 10:25:00,48.04,48.1,48.03,48.08,33155.0,46.9138,46.9724,46.904,46.9529,33155.0
2023-11-02 10:30:00,48.09,48.12,48.05,48.12,52500.0,46.9626,46.9919,46.9236,46.9919,52500.0
2023-11-02 10:35:00,48.13,48.15,48.1,48.12,115550.0,47.0017,47.0212,46.9724,46.9919,115550.0
2023-11-02 10:40:00,48.13,48.14,48.11,48.13,88675.0,47.0017,47.0114,46.9822,47.0017,88675.0
2023-11-02 10:45:00,48.13,48.17,48.13,48.17,53240.0,47.0017,47.0407,47.0017,47.0407,53240.0
2023-11-02 10:50:00,48.17,48.19,48.14,48.17,53535.0,47.0407,47.0603,47.0114,47.0407,53535.0
2023-11-02 10:55:00,48.18,48.22,48.18,48.22,65205.0,47.0505,47.0896,47.0505,47.0896,65205.0
2023-11-02 11:00:00,48.23,48.25,48.2,48.24,165305.0,47.0993,47.1189,47.07,47.1091,165305.0
2023-11-02 11:05:00,48.25,48.25,48.21,48.22,67585.0,47.1189,47.1189,47.0798,47.0896,67585.0
2023-11-02 11:10:00,48.23,48.24,48.19,48.19,24500.0,47.0993,47.1091,47.0603,47.0603,24500.0
2023-11-02 11:15:00,48.19,48.2,48.13,48.19,336945.0,47.0603,47.07,47.0017,47.0603,336945.0
2023-11-02 11:20:00,48.19,48.19,48.16,48.18,15310.0,47.0603,47.0603,47.031,47.0505,15310.0
2023-11-02 11:25:00,48.19,48.19,48.17,48.18,9860.0,47.0603,47.0603,47.0407,47.0505,9860.0
2023-11-02 11:30:00,48.16,48.18,48.14,48.18,19535.0,47.031,47.0505,47.0114,47.0505,19535.0
2023-11-02 11:35:00,48.19,48.19,48.17,48.18,25545.0,47.0603,47.0603,47.0407,47.0505,25545.0
2023-11-02 11:40:00,48.18,48.22,48.17,48.18,46935.0,47.0505,47.0896,47.0407,47.0505,46935.0
2023-11-02 11:45:00,48.2,48.22,48.17,48.18,24245.0,47.07,47.0896,47.0407,47.0505,24245.0
2023-11-02 11:50:00,48.19,48.2,48.15,48.17,28825.0,47.0603,47.07,47.0212,47.0407,28825.0
2023-11-02 11:55:00,48.17,48.18,48.14,48.14,63345.0,47.0407,47.0505,47.0114,47.0114,63345.0
2023-11-02 12:00:00,48.12,48.15,48.12,48.14,85580.0,46.9919,47.0212,46.9919,47.0114,85580.0
2023-11-02 12:05:00,48.14,48.14,48.06,48.08,66260.0,47.0114,47.0114,46.9333,46.9529,66260.0
2023-11-02 12:10:00,48.07,48.1,48.05,48.08,51985.0,46.9431,46.9724,46.9236,46.9529,51985.0
2023-11-02 12:15:00,48.08,48.11,48.06,48.11,63030.0,46.9529,46.9822,46.9333,46.9822,63030.0
2023-11-02 12:20:00,48.1,48.12,48.09,48.1,53035.0,46.9724,46.9919,46.9626,46.9724,53035.0
2023-11-02 12:25:00,48.1,48.1,48.05,48.06,44240.0,46.9724,46.9724,46.9236,46.9333,44240.0
2023-11-02 12:30:00,48.07,48.13,48.06,48.13,38310.0,46.9431,47.0017,46.9333,47.0017,38310.0
2023-11-02 12:35:00,48.12,48.15,48.1,48.15,43515.0,46.9919,47.0212,46.9724,47.0212,43515.0
2023-11-02 12:40:00,48.16,48.18,48.16,48.17,28105.0,47.031,47.0505,47.031,47.0407,28105.0
2023-11-02 12:45:00,48.17,48.2,48.16,48.18,64470.0,47.0407,47.07,47.031,47.0505,64470.0
2023-11-02 12:50:00,48.2,48.2,48.19,48.2,156665.0,47.07,47.07,47.0603,47.07,156665.0
2023-11-02 12:55:00,48.2,48.21,48.14,48.16,172430.0,47.07,47.0798,47.0114,47.031,172430.0
2023-11-02 13:00:00,48.17,48.2,48.16,48.18,81730.0,47.0407,47.07,47.031,47.0505,81730.0
2023-11-02 13:05:00,48.19,48.24,48.18,48.23,59610.0,47.0603,47.1091,47.0505,47.0993,59610.0
2023-11-02 13:10:00,48.23,48.29,48.23,48.28,167805.0,47.0993,47.1579,47.0993,47.1482,167805.0
2023-11-02 13:15:00,48.29,48.29,48.27,48.27,85895.0,47.1579,47.1579,47.1384,47.1384,85895.0
2023-11-02 13:20:00,48.28,48.29,48.25,48.26,72035.0,47.1482,47.1579,47.1189,47.1286,72035.0
2023-11-02 13:25:00,48.26,48.27,48.23,48.26,63900.0,47.1286,47.1384,47.0993,47.1286,63900.0
2023-11-02 13:30:00,48.26,48.31,48.26,48.31,35500.0,47.1286,47.1775,47.1286,47.1775,35500.0
2023-11-02 13:35:00,48.3,48.32,48.28,48.32,43345.0,47.1677,47.1872,47.1482,47.1872,43345.0
2023-11-02 13:40:00,48.31,48.32,48.3,48.31,23560.0,47.1775,47.1872,47.1677,47.1775,23560.0
2023-11-02 13:45:00,48.32,48.33,48.31,48.32,41795.0,47.1872,47.197,47.1775,47.1872,41795.0
2023-11-02 13:50:00,48.32,48.34,48.31,48.33,53295.0,47.1872,47.2068,47.1775,47.197,53295.0
2023-11-02 13:55:00,48.33,48.39,48.33,48.39,90865.0,47.197,47.2556,47.197,47.2556,90865.0
2023-11-02 14:00:00,48.39,48.39,48.36,48.38,56600.0,47.2556,47.2556,47.2263,47.2458,56600.0
2023-11-02 14:05:00,48.38,48.38,48.35,48.36,44400.0,47.2458,47.2458,47.2165,47.2263,44400.0
2023-11-02 14:10:00,48.36,48.37,48.31,48.34,192430.0,47.2263,47.2361,47.1775,47.2068,192430.0
2023-11-02 14:15:00,48.34,48.36,48.34,48.36,63345.0,47.2068,47.2263,47.2068,47.2263,63345.0
2023-11-02 14:20:00,48.36,48.37,48.34,48.36,37535.0,47.2263,47.2361,47.2068,47.2263,37535.0
2023-11-02 14:25:00,48.36,48.39,48.35,48.38,40015.0,47.2263,47.2556,47.2165,47.2458,40015.0
2023-11-02 14:30:00,48.38,48.38,48.36,48.37,77255.0,47.2458,47.2458,47.2263,47.2361,77255.0
2023-11-02 14:35:00,48.38,48.42,48.38,48.4,111165.0,47.2458,47.2849,47.2458,47.2654,111165.0
2023-11-02 14:40:00,48.41,48.42,48.4,48.42,73495.0,47.2751,47.2849,47.2654,47.2849,73495.0
2023-11-02 14:45:00,48.42,48.43,48.39,48.41,91450.0,47.2849,47.2946,47.2556,47.2751,91450.0
2023-11-02 14:50:00,48.41,48.43,48.41,48.42,24800.0,47.2751,47.2946,47.2751,47.2849,24800.0
2023-11-02 14:55:00,48.41,48.43,48.39,48.43,56885.0,47.2751,47.2946,47.2556,47.2946,56885.0
2023-11-02 15:00:00,48.44,48.46,48.42,48.44,71325.0,47.3044,47.3239,47.2849,47.3044,71325.0
2023-11-02 15:05:00,48.43,48.48,48.43,48.47,150330.0,47.2946,47.3435,47.2946,47.3337,150330.0
2023-11-02 15:10:00,48.46,48.48,48.45,48.48,110555.0,47.3239,47.3435,47.3142,47.3435,110555.0
2023-11-02 15:15:00,48.49,48.49,48.45,48.46,67905.0,47.3532,47.3532,47.3142,47.3239,67905.0
2023-11-02 15:20:00,48.44,48.47,48.44,48.45,46050.0,47.3044,47.3337,47.3044,47.3142,46050.0
2023-11-02 15:25:00,48.45,48.45,48.43,48.44,82360.0,47.3142,47.3142,47.2946,47.3044,82360.0
2023-11-02 15:30:00,48.44,48.46,48.43,48.45,62090.0,47.3044,47.3239,47.2946,47.3142,62090.0
2023-11-02 15:35:00,48.45,48.52,48.44,48.52,76675.0,47.3142,47.3825,47.3044,47.3825,76675.0
2023-11-02 15:40:00,48.52,48.52,48.46,48.48,487445.0,47.3825,47.3825,47.3239,47.3435,487445.0
2023-11-02 15:45:00,48.49,48.49,48.47,48.48,121105.0,47.3532,47.3532,47.3337,47.3435,121105.0
2023-11-02 15:50:00,48.47,48.53,48.45,48.5,288010.0,47.3337,47.3923,47.3142,47.363,288010.0
2023-11-02 15:55:00,48.5,48.52,48.47,48.51,530980.0,47.363,47.3825,47.3337,47.3728,530980.0
2023-11-03 09:30:00,49.11,49.26,49.11,49.22,592550.0,47.9587,48.1052,47.9587,48.0661,592550.0
2023-11-03 09:35:00,49.22,49.43,49.22,49.42,55935.0,48.0661,48.2712,48.0661,48.2614,55935.0
2023-11-03 09:40:00,49.43,49.45,49.37,49.4,64605.0,48.2712,48.2907,48.2126,48.2419,64605.0
2023-11-03 09:45:00,49.4,49.46,49.37,49.43,46335.0,48.2419,48.3005,48.2126,48.2712,46335.0
2023-11-03 09:50:00,49.43,49.55,49.42,49.54,42725.0,48.2712,48.3884,48.2614,48.3786,42725.0
2023-11-03 09:55:00,49.53,49.59,49.52,49.57,47215.0,48.3689,48.4275,48.3591,48.4079,47215.0
2023-11-03 10:00:00,49.58,49.65,49.51,49.54,143740.0,48.4177,48.486,48.3493,48.3786,143740.0
2023-11-03 10:05:00,49.57,49.57,49.49,49.51,77520.0,48.4079,48.4079,48.3298,48.3493,77520.0
2023-11-03 10:10:00,49.49,49.5,49.48,49.49,68880.0,48.3298,48.3396,48.32,48.3298,68880.0
2023-11-03 10:15:00,49.49,49.53,49.46,49.5,34380.0,48.3298,48.3689,48.3005,48.3396,34380.0
2023-11-03 10:20:00,49.51,49.55,49.48,49.54,31595.0,48.3493,48.3884,48.32,48.3786,31595.0
2023-11-03 10:25:00,49.52,49.52,49.4,49.42,40625.0,48.3591,48.3591,48.2419,48.2614,40625.0
2023-11-03 10:30:00,49.38,49.4,49.37,49.38,43780.0,48.2224,48.2419,48.2126,48.2224,43780.0
2023-11-03 10:35:00,49.36,49.36,49.33,49.34,18500.0,48.2028,48.2028,48.1736,48.1833,18500.0
2023-11-03 10:40:00,49.35,49.35,49.32,49.34,22245.0,48.1931,48.1931,48.1638,48.1833,22245.0
2023-11-03 10:45:00,49.35,49.38,49.33,49.37,31475.0,48.1931,48.2224,48.1736,48.2126,31475.0
2023-11-03 10:50:00,49.36,49.36,49.27,49.29,21440.0,48.2028,48.2028,48.115,48.1345,21440.0
2023-11-03 10:55:00,49.3,49.36,49.29,49.35,18480.0,48.1443,48.2028,48.1345,48.1931,18480.0
2023-11-03 11:00:00,49.36,49.38,49.34,49.38,84815.0,48.2028,48.2224,48.1833,48.2224,84815.0
2023-11-03 11:05:00,49.38,49.41,49.33,49.33,77935.0,48.2224,48.2517,48.1736,48.1736,77935.0
2023-11-03 11:10:00,49.33,49.39,49.3,49.39,33805.0,48.1736,48.2321,48.1443,48.2321,33805.0
2023-11-03 11:15:00,49.38,49.41,49.38,49.4,31770.0,48.2224,48.2517,48.2224,48.2419,31770.0
2023-11-03 11:20:00,49.41,49.41,49.36,49.4,42585.0,48.2517,48.2517,48.2028,48.2419,42585.0
2023-11-03 11:25:00,49.4,49.44,49.39,49.39,32095.0,48.2419,48.281,48.2321,48.2321,32095.0
2023-11-03 11:30:00,49.4,49.46,49.4,49.45,115440.0,48.2419,48.3005,48.2419,48.2907,115440.0
2023-11-03 11:35:00,49.44,49.49,49.44,49.49,55620.0,48.281,48.3298,48.281,48.3298,55620.0
2023-11-03 11:40:00,49.49,49.49,49.47,49.48,33740.0,48.3298,48.3298,48.3103,48.32,33740.0
2023-11-03 11:45:00,49.49,49.52,49.49,49.52,35090.0,48.3298,48.3591,48.3298,48.3591,35090.0
2023-11-03 11:50:00,49.52,49.6,49.52,49.56,47180.0,48.3591,48.4372,48.3591,48.3982,47180.0
2023-11-03 11:55:00,49.56,49.57,49.54,49.55,34425.0,48.3982,48.4079,48.3786,48.3884,34425.0
2023-11-03 12:00:00,49.56,49.57,49.53,49.54,22180.0,48.3982,48.4079,48.3689,48.3786,22180.0
2023-11-03 12:05:00,49.53,49.54,49.5,49.53,91010.0,48.3689,48.3786,48.3396,48.3689,91010.0
2023-11-03 12:10:00,49.53,49.54,49.51,49.54,69080.0,48.3689,48.3786,48.3493,48.3786,69080.0
2023-11-03 12:15:00,49.51,49.54,49.51,49.53,46945.0,48.3493,48.3786,48.3493,48.3689,46945.0
2023-11-03 12:20:00,49.53,49.53,49.49,49.52,131270.0,48.3689,48.3689,48.3298,48.3591,131270.0
2023-11-03 12:25:00,49.51,49.55,49.5,49.53,19520.0,48.3493,48.3884,48.3396,48.3689,19520.0
2023-11-03 12:30:00,49.53,49.56,49.53,49.56,34155.0,48.3689,48.3982,48.3689,48.3982,34155.0
2023-11-03 12:35:00,49.56,49.58,49.53,49.55,64855.0,48.3982,48.4177,48.3689,48.3884,64855.0
2023-11-03 12:40:00,49.55,49.55,49.52,49.52,15465.0,48.3884,48.3884,48.3591,48.3591,15465.0
2023-11-03 12:45:00,49.52,49.54,49.52,49.53,15940.0,48.3591,48.3786,48.3591,48.3689,15940.0
2023-11-03 12:50:00,49.53,49.55,49.53,49.54,37080.0,48.3689,48.3884,48.3689,48.3786,37080.0
2023-11-03 12:55:00,49.54,49.57,49.54,49.57,31500.0,48.3786,48.4079,48.3786,48.4079,31500.0
2023-11-03 13:00:00,49.56,49.59,49.56,49.59,21125.0,48.3982,48.4275,48.3982,48.4275,21125.0
2023-11-03 13:05:00,49.58,49.58,49.56,49.57,23520.0,48.4177,48.4177,48.3982,48.4079,23520.0
2023-11-03 13:10:00,49.57,49.57,49.53,49.53,67710.0,48.4079,48.4079,48.3689,48.3689,67710.0
2023-11-03 13:15:00,49.53,49.56,49.53,49.53,43275.0,48.3689,48.3982,48.3689,48.3689,43275.0
2023-11-03 13:20:00,49.54,49.55,49.48,49.5,35350.0,48.3786,48.3884,48.32,48.3396,35350.0
2023-11-03 13:25:00,49.5,49.52,49.47,49.52,26115.0,48.3396,48.3591,48.3103,48.3591,26115.0
2023-11-03 13:30:00,49.52,49.55,49.52,49.54,26840.0,48.3591,48.3884,48.3591,48.3786,26840.0
2023-11-03 13:35:00,49.52,49.53,49.52,49.53,153040.0,48.3591,48.3689,48.3591,48.3689,153040.0
2023-11-03 13:40:00,49.52,49.52,49.48,49.49,14290.0,48.3591,48.3591,48.32,48.3298,14290.0
2023-11-03 13:45:00,49.5,49.5,49.49,49.5,7710.0,48.3396,48.3396,48.3298,48.3396,7710.0
2023-11-03 13:50:00,49.5,49.53,49.49,49.53,55275.0,48.3396,48.3689,48.3298,48.3689,55275.0
2023-11-03 13:55:00,49.54,49.57,49.54,49.56,29135.0,48.3786,48.4079,48.3786,48.3982,29135.0
2023-11-03 14:00:00,49.56,49.57,49.54,49.57,80350.0,48.3982,48.4079,48.3786,48.4079,80350.0
2023-11-03 14:05:00,49.57,49.57,49.53,49.56,30110.0,48.4079,48.4079,48.3689,48.3982,30110.0
2023-11-03 14:10:00,49.56,49.59,49.55,49.57,23095.0,48.3982,48.4275,48.3884,48.4079,23095.0
2023-11-03 14:15:00,49.58,49.58,49.56,49.56,14970.0,48.4177,48.4177,48.3982,48.3982,14970.0
2023-11-03 14:20:00,49.57,49.6,49.56,49.57,43060.0,48.4079,48.4372,48.3982,48.4079,43060.0
2023-11-03 14:25:00,49.57,49.63,49.56,49.63,36470.0,48.4079,48.4665,48.3982,48.4665,36470.0
2023-11-03 14:30:00,49.64,49.64,49.61,49.64,55460.0,48.4763,48.4763,48.447,48.4763,55460.0
2023-11-03 14:35:00,49.63,49.66,49.63,49.65,63285.0,48.4665,48.4958,48.4665,48.486,63285.0
2023-11-03 14:40:00,49.66,49.69,49.65,49.69,28805.0,48.4958,48.5251,48.486,48.5251,28805.0
2023-11-03 14:45:00,49.69,49.69,49.65,49.69,72275.0,48.5251,48.5251,48.486,48.5251,72275.0
2023-11-03 14:50:00,49.69,49.71,49.69,49.71,25235.0,48.5251,48.5446,48.5251,48.5446,25235.0
2023-11-03 14:55:00,49.71,49.71,49.69,49.7,24530.0,48.5446,48.5446,48.5251,48.5349,24530.0
2023-11-03 15:00:00,49.7,49.71,49.67,49.69,102590.0,48.5349,48.5446,48.5056,48.5251,102590.0
2023-11-03 15:05:00,49.68,49.69,49.64,49.65,142700.0,48.5153,48.5251,48.4763,48.486,142700.0
2023-11-03 15:10:00,49.65,49.66,49.6,49.65,68600.0,48.486,48.4958,48.4372,48.486,68600.0
2023-11-03 15:15:00,49.65,49.65,49.6,49.61,26595.0,48.486,48.486,48.4372,48.447,26595.0
2023-11-03 15:20:00,49.61,49.62,49.6,49.61,82795.0,48.447,48.4568,48.4372,48.447,82795.0
2023-11-03 15:25:00,49.6,49.61,49.58,49.58,59595.0,48.4372,48.447,48.4177,48.4177,59595.0
2023-11-03 15:30:00,49.57,49.57,49.54,49.55,88960.0,48.4079,48.4079,48.3786,48.3884,88960.0
2023-11-03 15:35:00,49.55,49.57,49.53,49.54,56075.0,48.3884,48.4079,48.3689,48.3786,56075.0
2023-11-03 15:40:00,49.54,49.55,49.52,49.54,151840.0,48.3786,48.3884,48.3591,48.3786,151840.0
2023-11-03 15:45:00,49.54,49.54,49.47,49.48,188715.0,48.3786,48.3786,48.3103,48.32,188715.0
2023-11-03 15:50:00,49.48,49.49,49.44,49.45,164975.0,48.32,48.3298,48.281,48.2907,164975.0
2023-11-03 15:55:00,49.45,49.47,49.44,49.46,380490.0,48.2907,48.3103,48.281,48.3005,380490.0
2023-11-06 09:30:00,49.45,49.53,49.35,49.36,442075.0,48.2907,48.3689,48.1931,48.2028,442075.0
2023-11-06 09:35:00,49.33,49.33,49.23,49.23,42950.0,48.1736,48.1736,48.0759,48.0759,42950.0
2023-11-06 09:40:00,49.21,49.22,49.13,49.14,68070.0,48.0564,48.0661,47.9782,47.988,68070.0
2023-11-06 09:45:00,49.16,49.19,49.08,49.16,47720.0,48.0075,48.0368,47.9294,48.0075,47720.0
2023-11-06 09:50:00,49.18,49.19,49.1,49.1,63260.0,48.0271,48.0368,47.9489,47.9489,63260.0
2023-11-06 09:55:00,49.1,49.12,49.07,49.11,45735.0,47.9489,47.9685,47.9196,47.9587,45735.0
2023-11-06 10:00:00,49.12,49.14,49.08,49.1,27475.0,47.9685,47.988,47.9294,47.9489,27475.0
2023-11-06 10:05:00,49.12,49.12,49.05,49.08,53350.0,47.9685,47.9685,47.9001,47.9294,53350.0
2023-11-06 10:10:00,49.09,49.09,49.0,49.0,61240.0,47.9392,47.9392,47.8513,47.8513,61240.0
2023-11-06 10:15:00,49.0,49.03,48.95,49.03,78250.0,47.8513,47.8806,47.8025,47.8806,78250.0
2023-11-06 10:20:00,49.03,49.1,49.01,49.05,51935.0,47.8806,47.9489,47.8611,47.9001,51935.0
2023-11-06 10:25:00,49.05,49.05,49.01,49.03,15240.0,47.9001,47.9001,47.8611,47.8806,15240.0
2023-11-06 10:30:00,49.01,49.03,49.0,49.02,10080.0,47.8611,47.8806,47.8513,47.8708,10080.0
2023-11-06 10:35:00,49.02,49.06,49.02,49.06,19055.0,47.8708,47.9099,47.8708,47.9099,19055.0
2023-11-06 10:40:00,49.08,49.11,49.06,49.07,15380.0,47.9294,47.9587,47.9099,47.9196,15380.0
2023-11-06 10:45:00,49.05,49.06,49.03,49.04,17260.0,47.9001,47.9099,47.8806,47.8903,17260.0
2023-11-06 10:50:00,49.04,49.06,49.03,49.06,23910.0,47.8903,47.9099,47.8806,47.9099,23910.0
2023-11-06 10:55:00,49.05,49.06,49.04,49.05,8670.0,47.9001,47.9099,47.8903,47.9001,8670.0
2023-11-06 11:00:00,49.05,49.05,49.01,49.04,16610.0,47.9001,47.9001,47.8611,47.8903,16610.0
2023-11-06 11:05:00,49.05,49.1,49.05,49.1,29700.0,47.9001,47.9489,47.9001,47.9489,29700.0
2023-11-06 11:10:00,49.08,49.1,49.05,49.06,7140.0,47.9294,47.9489,47.9001,47.9099,7140.0
2023-11-06 11:15:00,49.05,49.09,49.05,49.08,30015.0,47.9001,47.9392,47.9001,47.9294,30015.0
2023-11-06 11:20:00,49.08,49.08,49.0,49.01,50275.0,47.9294,47.9294,47.8513,47.8611,50275.0
2023-11-06 11:25:00,49.01,49.06,49.01,49.03,15165.0,47.8611,47.9099,47.8611,47.8806,15165.0
2023-11-06 11:30:00,49.01,49.01,48.98,49.01,39530.0,47.8611,47.8611,47.8318,47.8611,39530.0
2023-11-06 11:35:00,49.01,49.03,48.99,49.01,62455.0,47.8611,47.8806,47.8415,47.8611,62455.0
2023-11-06 11:40:00,49.02,49.02,49.0,49.01,10865.0,47.8708,47.8708,47.8513,47.8611,10865.0
2023-11-06 11:45:00,49.02,49.02,49.0,49.01,57825.0,47.8708,47.8708,47.8513,47.8611,57825.0
2023-11-06 11:50:00,49.01,49.05,49.01,49.05,43175.0,47.8611,47.9001,47.8611,47.9001,43175.0
2023-11-06 11:55:00,49.05,49.1,49.05,49.1,136575.0,47.9001,47.9489,47.9001,47.9489,136575.0
2023-11-06 12:00:00,49.1,49.12,49.05,49.05,45370.0,47.9489,47.9685,47.9001,47.9001,45370.0
2023-11-06 12:05:00,49.05,49.05,49.03,49.04,39120.0,47.9001,47.9001,47.8806,47.8903,39120.0
2023-11-06 12:10:00,49.03,49.05,49.02,49.04,11050.0,47.8806,47.9001,47.8708,47.8903,11050.0
2023-11-06 12:15:00,49.03,49.06,49.03,49.04,48870.0,47.8806,47.9099,47.8806,47.8903,48870.0
2023-11-06 12:20:00,49.04,49.05,49.01,49.02,180965.0,47.8903,47.9001,47.8611,47.8708,180965.0
2023-11-06 12:25:00,48.99,49.0,48.98,49.0,8525.0,47.8415,47.8513,47.8318,47.8513,8525.0
2023-11-06 12:30:00,49.0,49.02,49.0,49.02,17735.0,47.8513,47.8708,47.8513,47.8708,17735.0
2023-11-06 12:35:00,49.01,49.02,48.98,49.01,12490.0,47.8611,47.8708,47.8318,47.8611,12490.0
2023-11-06 12:40:00,48.99,49.0,48.98,48.98,11665.0,47.8415,47.8513,47.8318,47.8318,11665.0
2023-11-06 12:45:00,48.96,48.99,48.96,48.98,29470.0,47.8122,47.8415,47.8122,47.8318,29470.0
2023-11-06 12:50:00,48.95,48.96,48.94,48.94,23060.0,47.8025,47.8122,47.7927,47.7927,23060.0
2023-11-06 12:55:00,48.94,48.99,48.94,48.98,16505.0,47.7927,47.8415,47.7927,47.8318,16505.0
2023-11-06 13:00:00,48.97,48.97,48.92,48.94,23295.0,47.822,47.822,47.7732,47.7927,23295.0
2023-11-06 13:05:00,48.95,48.97,48.95,48.95,11555.0,47.8025,47.822,47.8025,47.8025,11555.0
2023-11-06 13:10:00,48.94,48.94,48.91,48.92,32200.0,47.7927,47.7927,47.7634,47.7732,32200.0
2023-11-06 13:15:00,48.92,48.92,48.86,48.86,22290.0,47.7732,47.7732,47.7146,47.7146,22290.0
2023-11-06 13:20:00,48.83,48.87,48.8,48.87,87585.0,47.6853,47.7243,47.656,47.7243,87585.0
2023-11-06 13:25:00,48.89,48.89,48.86,48.89,21040.0,47.7439,47.7439,47.7146,47.7439,21040.0
2023-11-06 13:30:00,48.88,48.91,48.86,48.9,22225.0,47.7341,47.7634,47.7146,47.7536,22225.0
2023-11-06 13:35:00,48.9,48.95,48.9,48.92,53205.0,47.7536,47.8025,47.7536,47.7732,53205.0
2023-11-06 13:40:00,48.93,48.93,48.91,48.92,26585.0,47.7829,47.7829,47.7634,47.7732,26585.0
2023-11-06 13:45:00,48.92,48.92,48.9,48.9,5470.0,47.7732,47.7732,47.7536,47.7536,5470.0
2023-11-06 13:50:00,48.88,48.88,48.85,48.85,63350.0,47.7341,47.7341,47.7048,47.7048,63350.0
2023-11-06 13:55:00,48.86,48.89,48.85,48.89,30745.0,47.7146,47.7439,47.7048,47.7439,30745.0
2023-11-06 14:00:00,48.9,48.91,48.88,48.88,21375.0,47.7536,47.7634,47.7341,47.7341,21375.0
2023-11-06 14:05:00,48.89,48.89,48.83,48.85,76530.0,47.7439,47.7439,47.6853,47.7048,76530.0
2023-11-06 14:10:00,48.85,48.86,48.83,48.84,21265.0,47.7048,47.7146,47.6853,47.695,21265.0
2023-11-06 14:15:00,48.84,48.86,48.83,48.85,54680.0,47.695,47.7146,47.6853,47.7048,54680.0
2023-11-06 14:20:00,48.85,48.86,48.84,48.86,22720.0,47.7048,47.7146,47.695,47.7146,22720.0
2023-11-06 14:25:00,48.87,48.88,48.85,48.86,35450.0,47.7243,47.7341,47.7048,47.7146,35450.0
2023-11-06 14:30:00,48.87,48.91,48.87,48.91,40350.0,47.7243,47.7634,47.7243,47.7634,40350.0
2023-11-06 14:35:00,48.91,48.92,48.89,48.91,49770.0,47.7634,47.7732,47.7439,47.7634,49770.0
2023-11-06 14:40:00,48.91,48.99,48.91,48.97,410720.0,47.7634,47.8415,47.7634,47.822,410720.0
2023-11-06 14:45:00,48.98,48.99,48.97,48.97,97400.0,47.8318,47.8415,47.822,47.822,97400.0
2023-11-06 14:50:00,48.97,48.99,48.97,48.99,29770.0,47.822,47.8415,47.822,47.8415,29770.0
2023-11-06 14:55:00,48.99,49.01,48.99,49.01,21295.0,47.8415,47.8611,47.8415,47.8611,21295.0
2023-11-06 15:00:00,49.01,49.02,49.0,49.02,69435.0,47.8611,47.8708,47.8513,47.8708,69435.0
2023-11-06 15:05:00,49.01,49.01,48.97,48.98,90715.0,47.8611,47.8611,47.822,47.8318,90715.0
2023-11-06 15:10:00,48.99,49.01,48.98,48.98,99895.0,47.8415,47.8611,47.8318,47.8318,99895.0
2023-11-06 15:15:00,48.98,48.99,48.97,48.99,91715.0,47.8318,47.8415,47.822,47.8415,91715.0
2023-11-06 15:20:00,48.98,48.98,48.95,48.97,48895.0,47.8318,47.8318,47.8025,47.822,48895.0
2023-11-06 15:25:00,48.97,48.97,48.93,48.96,46670.0,47.822,47.822,47.7829,47.8122,46670.0
2023-11-06 15:30:00,48.96,48.99,48.94,48.99,52860.0,47.8122,47.8415,47.7927,47.8415,52860.0
2023-11-06 15:35:00,48.98,48.98,48.94,48.97,89460.0,47.8318,47.8318,47.7927,47.822,89460.0
2023-11-06 15:40:00,48.97,48.98,48.93,48.95,36405.0,47.822,47.8318,47.7829,47.8025,36405.0
2023-11-06 15:45:00,48.94,48.96,48.92,48.95,28285.0,47.7927,47.8122,47.7732,47.8025,28285.0
2023-11-06 15:50:00,48.95,48.97,48.94,48.95,77390.0,47.8025,47.822,47.7927,47.8025,77390.0
2023-11-06 15:55:00,48.96,49.01,48.96,48.99,777925.0,47.8122,47.8611,47.8122,47.8415,777925.0
2023-11-07 09:30:00,48.85,48.86,48.72,48.73,87255.0,47.7048,47.7146,47.5779,47.5876,87255.0
2023-11-07 09:35:00,48.71,48.75,48.65,48.66,26350.0,47.5681,47.6071,47.5095,47.5193,26350.0
2023-11-07 09:40:00,48.64,48.69,48.59,48.68,116950.0,47.4997,47.5486,47.4509,47.5388,116950.0
2023-11-07 09:45:00,48.69,48.72,48.65,48.68,84935.0,47.5486,47.5779,47.5095,47.5388,84935.0
2023-11-07 09:50:00,48.72,48.78,48.72,48.78,27575.0,47.5779,47.6364,47.5779,47.6364,27575.0
2023-11-07 09:55:00,48.77,48.8,48.76,48.8,18920.0,47.6267,47.656,47.6169,47.656,18920.0
2023-11-07 10:00:00,48.8,48.9,48.8,48.84,44760.0,47.656,47.7536,47.656,47.695,44760.0
2023-11-07 10:05:00,48.82,48.85,48.78,48.79,95105.0,47.6755,47.7048,47.6364,47.6462,95105.0
2023-11-07 10:10:00,48.78,48.84,48.77,48.82,83105.0,47.6364,47.695,47.6267,47.6755,83105.0
2023-11-07 10:15:00,48.83,48.83,48.79,48.83,73165.0,47.6853,47.6853,47.6462,47.6853,73165.0
2023-11-07 10:20:00,48.86,48.87,48.81,48.84,17270.0,47.7146,47.7243,47.6657,47.695,17270.0
2023-11-07 10:25:00,48.86,48.92,48.86,48.88,14970.0,47.7146,47.7732,47.7146,47.7341,14970.0
2023-11-07 10:30:00,48.89,48.92,48.85,48.91,21615.0,47.7439,47.7732,47.7048,47.7634,21615.0
2023-11-07 10:35:00,48.92,48.96,48.91,48.96,15365.0,47.7732,47.8122,47.7634,47.8122,15365.0
2023-11-07 10:40:00,48.97,48.97,48.94,48.96,14015.0,47.822,47.822,47.7927,47.8122,14015.0
2023-11-07 10:45:00,48.95,48.98,48.93,48.98,5220.0,47.8025,47.8318,47.7829,47.8318,5220.0
2023-11-07 10:50:00,48.97,48.99,48.96,48.97,24010.0,47.822,47.8415,47.8122,47.822,24010.0
2023-11-07 10:55:00,48.95,48.97,48.91,48.92,13455.0,47.8025,47.822,47.7634,47.7732,13455.0
2023-11-07 11:00:00,48.9,48.91,48.88,48.89,15930.0,47.7536,47.7634,47.7341,47.7439,15930.0
2023-11-07 11:05:00,48.89,48.89,48.85,48.85,17900.0,47.7439,47.7439,47.7048,47.7048,17900.0
2023-11-07 11:10:00,48.87,48.88,48.87,48.87,9850.0,47.7243,47.7341,47.7243,47.7243,9850.0
2023-11-07 11:15:00,48.88,48.9,48.88,48.89,28475.0,47.7341,47.7536,47.7341,47.7439,28475.0
2023-11-07 11:20:00,48.87,48.89,48.86,48.87,64765.0,47.7243,47.7439,47.7146,47.7243,64765.0
2023-11-07 11:25:00,48.86,48.87,48.82,48.84,24570.0,47.7146,47.7243,47.6755,47.695,24570.0
2023-11-07 11:30:00,48.85,48.89,48.85,48.88,12075.0,47.7048,47.7439,47.7048,47.7341,12075.0
2023-11-07 11:35:00,48.89,48.91,48.87,48.87,19075.0,47.7439,47.7634,47.7243,47.7243,19075.0
2023-11-07 11:40:00,48.88,48.9,48.87,48.87,7200.0,47.7341,47.7536,47.7243,47.7243,7200.0
2023-11-07 11:45:00,48.87,48.88,48.83,48.84,30115.0,47.7243,47.7341,47.6853,47.695,30115.0
2023-11-07 11:50:00,48.83,48.86,48.82,48.84,6645.0,47.6853,47.7146,47.6755,47.695,6645.0
2023-11-07 11:55:00,48.85,48.88,48.83,48.86,98215.0,47.7048,47.7341,47.6853,47.7146,98215.0
2023-11-07 12:00:00,48.85,48.85,48.8,48.8,38260.0,47.7048,47.7048,47.656,47.656,38260.0
2023-11-07 12:05:00,48.78,48.83,48.78,48.83,8265.0,47.6364,47.6853,47.6364,47.6853,8265.0
2023-11-07 12:10:00,48.79,48.79,48.78,48.79,23870.0,47.6462,47.6462,47.6364,47.6462,23870.0
2023-11-07 12:15:00,48.78,48.8,48.75,48.79,20920.0,47.6364,47.656,47.6071,47.6462,20920.0
2023-11-07 12:20:00,48.77,48.78,48.77,48.77,7240.0,47.6267,47.6364,47.6267,47.6267,7240.0
2023-11-07 12:25:00,48.78,48.8,48.77,48.77,36000.0,47.6364,47.656,47.6267,47.6267,36000.0
2023-11-07 12:30:00,48.78,48.79,48.72,48.78,128845.0,47.6364,47.6462,47.5779,47.6364,128845.0
2023-11-07 12:35:00,48.76,48.77,48.75,48.75,5525.0,47.6169,47.6267,47.6071,47.6071,5525.0
2023-11-07 12:40:00,48.75,48.76,48.73,48.74,20895.0,47.6071,47.6169,47.5876,47.5974,20895.0
2023-11-07 12:45:00,48.75,48.79,48.74,48.74,92670.0,47.6071,47.6462,47.5974,47.5974,92670.0
2023-11-07 12:50:00,48.75,48.75,48.73,48.74,28340.0,47.6071,47.6071,47.5876,47.5974,28340.0
2023-11-07 12:55:00,48.73,48.78,48.72,48.78,11865.0,47.5876,47.6364,47.5779,47.6364,11865.0
2023-11-07 13:00:00,48.77,48.83,48.77,48.8,32595.0,47.6267,47.6853,47.6267,47.656,32595.0
2023-11-07 13:05:00,48.79,48.84,48.78,48.84,37540.0,47.6462,47.695,47.6364,47.695,37540.0
2023-11-07 13:10:00,48.83,48.84,48.82,48.83,35910.0,47.6853,47.695,47.6755,47.6853,35910.0
2023-11-07 13:15:00,48.83,48.84,48.81,48.84,29385.0,47.6853,47.695,47.6657,47.695,29385.0
2023-11-07 13:20:00,48.83,48.84,48.8,48.81,13420.0,47.6853,47.695,47.656,47.6657,13420.0
2023-11-07 13:25:00,48.82,48.82,48.8,48.8,16580.0,47.6755,47.6755,47.656,47.656,16580.0
2023-11-07 13:30:00,48.81,48.83,48.8,48.81,10020.0,47.6657,47.6853,47.656,47.6657,10020.0
2023-11-07 13:35:00,48.8,48.83,48.8,48.83,23590.0,47.656,47.6853,47.656,47.6853,23590.0
2023-11-07 13:40:00,48.84,48.85,48.82,48.82,39060.0,47.695,47.7048,47.6755,47.6755,39060.0
2023-11-07 13:45:00,48.84,48.87,48.84,48.86,26020.0,47.695,47.7243,47.695,47.7146,26020.0
2023-11-07 13:50:00,48.85,48.87,48.83,48.83,62555.0,47.7048,47.7243,47.6853,47.6853,62555.0
2023-11-07 13:55:00,48.82,48.83,48.79,48.82,35470.0,47.6755,47.6853,47.6462,47.6755,35470.0
2023-11-07 14:00:00,48.82,48.86,48.82,48.86,22360.0,47.6755,47.7146,47.6755,47.7146,22360.0
2023-11-07 14:05:00,48.85,48.86,48.82,48.83,29995.0,47.7048,47.7146,47.6755,47.6853,29995.0
2023-11-07 14:10:00,48.83,48.85,48.83,48.83,20880.0,47.6853,47.7048,47.6853,47.6853,20880.0
2023-11-07 14:15:00,48.84,48.84,48.82,48.84,14180.0,47.695,47.695,47.6755,47.695,14180.0
2023-11-07 14:20:00,48.85,48.86,48.84,48.85,18145.0,47.7048,47.7146,47.695,47.7048,18145.0
2023-11-07 14:25:00,48.85,48.85,48.83,48.84,22285.0,47.7048,47.7048,47.6853,47.695,22285.0
2023-11-07 14:30:00,48.84,48.85,48.84,48.85,31950.0,47.695,47.7048,47.695,47.7048,31950.0
2023-11-07 14:35:00,48.84,48.85,48.82,48.82,19260.0,47.695,47.7048,47.6755,47.6755,19260.0
2023-11-07 14:40:00,48.82,48.83,48.8,48.8,32375.0,47.6755,47.6853,47.656,47.656,32375.0
2023-11-07 14:45:00,48.8,48.86,48.8,48.82,34320.0,47.656,47.7146,47.656,47.6755,34320.0
2023-11-07 14:50:00,48.83,48.83,48.82,48.83,32430.0,47.6853,47.6853,47.6755,47.6853,32430.0
2023-11-07 14:55:00,48.82,48.84,48.82,48.83,28370.0,47.6755,47.695,47.6755,47.6853,28370.0
2023-11-07 15:00:00,48.83,48.88,48.83,48.86,46385.0,47.6853,47.7341,47.6853,47.7146,46385.0
2023-11-07 15:05:00,48.86,48.86,48.82,48.84,16945.0,47.7146,47.7146,47.6755,47.695,16945.0
2023-11-07 15:10:00,48.84,48.86,48.81,48.86,90715.0,47.695,47.7146,47.6657,47.7146,90715.0
2023-11-07 15:15:00,48.85,48.85,48.83,48.85,23210.0,47.7048,47.7048,47.6853,47.7048,23210.0
2023-11-07 15:20:00,48.84,48.87,48.82,48.85,89700.0,47.695,47.7243,47.6755,47.7048,89700.0
2023-11-07 15:25:00,48.85,48.88,48.84,48.88,31600.0,47.7048,47.7341,47.695,47.7341,31600.0
2023-11-07 15:30:00,48.87,48.88,48.86,48.86,31690.0,47.7243,47.7341,47.7146,47.7146,31690.0
2023-11-07 15:35:00,48.86,48.91,48.86,48.9,58895.0,47.7146,47.7634,47.7146,47.7536,58895.0
2023-11-07 15:40:00,48.9,48.92,48.9,48.91,22440.0,47.7536,47.7732,47.7536,47.7634,22440.0
2023-11-07 15:45:00,48.91,48.94,48.89,48.91,54340.0,47.7634,47.7927,47.7439,47.7634,54340.0
2023-11-07 15:50:00,48.9,48.9,48.83,48.83,125845.0,47.7536,47.7536,47.6853,47.6853,125845.0
2023-11-07 15:55:00,48.83,48.86,48.79,48.85,483540.0,47.6853,47.7146,47.6462,47.7048,483540.0
2023-11-08 09:30:00,48.87,48.88,48.76,48.79,200100.0,47.7243,47.7341,47.6169,47.6462,200100.0
2023-11-08 09:35:00,48.76,48.87,48.76,48.83,71520.0,47.6169,47.7243,47.6169,47.6853,71520.0
2023-11-08 09:40:00,48.86,48.99,48.82,48.99,28345.0,47.7146,47.8415,47.6755,47.8415,28345.0
2023-11-08 09:45:00,48.98,49.0,48.92,48.97,71420.0,47.8318,47.8513,47.7732,47.822,71420.0
2023-11-08 09:50:00,48.97,49.07,48.95,49.02,54040.0,47.822,47.9196,47.8025,47.8708,54040.0
2023-11-08 09:55:00,49.02,49.02,48.97,48.99,11355.0,47.8708,47.8708,47.822,47.8415,11355.0
2023-11-08 10:00:00,49.0,49.0,48.89,48.89,55430.0,47.8513,47.8513,47.7439,47.7439,55430.0
2023-11-08 10:05:00,48.89,48.94,48.87,48.94,49420.0,47.7439,47.7927,47.7243,47.7927,49420.0
2023-11-08 10:10:00,48.92,48.92,48.85,48.86,83155.0,47.7732,47.7732,47.7048,47.7146,83155.0
2023-11-08 10:15:00,48.86,48.86,48.83,48.85,10800.0,47.7146,47.7146,47.6853,47.7048,10800.0
2023-11-08 10:20:00,48.85,48.86,48.78,48.82,37045.0,47.7048,47.7146,47.6364,47.6755,37045.0
2023-11-08 10:25:00,48.83,48.83,48.76,48.76,13635.0,47.6853,47.6853,47.6169,47.6169,13635.0
2023-11-08 10:30:00,48.77,48.77,48.74,48.75,11255.0,47.6267,47.6267,47.5974,47.6071,11255.0
2023-11-08 10:35:00,48.73,48.77,48.73,48.76,14640.0,47.5876,47.6267,47.5876,47.6169,14640.0
2023-11-08 10:40:00,48.76,48.79,48.75,48.76,53455.0,47.6169,47.6462,47.6071,47.6169,53455.0
2023-11-08 10:45:00,48.74,48.74,48.7,48.72,63330.0,47.5974,47.5974,47.5583,47.5779,63330.0
2023-11-08 10:50:00,48.74,48.74,48.71,48.71,30600.0,47.5974,47.5974,47.5681,47.5681,30600.0
2023-11-08 10:55:00,48.73,48.73,48.71,48.71,4700.0,47.5876,47.5876,47.5681,47.5681,4700.0
2023-11-08 11:00:00,48.7,48.73,48.7,48.72,43715.0,47.5583,47.5876,47.5583,47.5779,43715.0
2023-11-08 11:05:00,48.7,48.71,48.66,48.66,16195.0,47.5583,47.5681,47.5193,47.5193,16195.0
2023-11-08 11:10:00,48.69,48.73,48.69,48.71,18845.0,47.5486,47.5876,47.5486,47.5681,18845.0
2023-11-08 11:15:00,48.72,48.75,48.71,48.73,44250.0,47.5779,47.6071,47.5681,47.5876,44250.0
2023-11-08 11:20:00,48.73,48.73,48.69,48.69,17345.0,47.5876,47.5876,47.5486,47.5486,17345.0
2023-11-08 11:25:00,48.68,48.71,48.67,48.7,10120.0,47.5388,47.5681,47.529,47.5583,10120.0
2023-11-08 11:30:00,48.69,48.74,48.68,48.72,117310.0,47.5486,47.5974,47.5388,47.5779,117310.0
2023-11-08 11:35:00,48.73,48.75,48.7,48.7,70105.0,47.5876,47.6071,47.5583,47.5583,70105.0
2023-11-08 11:40:00,48.7,48.74,48.7,48.74,63500.0,47.5583,47.5974,47.5583,47.5974,63500.0
2023-11-08 11:45:00,48.75,48.78,48.74,48.75,27540.0,47.6071,47.6364,47.5974,47.6071,27540.0
2023-11-08 11:50:00,48.75,48.75,48.7,48.7,54795.0,47.6071,47.6071,47.5583,47.5583,54795.0
2023-11-08 11:55:00,48.69,48.69,48.66,48.66,12750.0,47.5486,47.5486,47.5193,47.5193,12750.0
2023-11-08 12:00:00,48.68,48.68,48.61,48.65,91590.0,47.5388,47.5388,47.4704,47.5095,91590.0
2023-11-08 12:05:00,48.64,48.64,48.53,48.56,32490.0,47.4997,47.4997,47.3923,47.4216,32490.0
2023-11-08 12:10:00,48.57,48.61,48.57,48.59,39090.0,47.4314,47.4704,47.4314,47.4509,39090.0
2023-11-08 12:15:00,48.57,48.61,48.57,48.6,2220.0,47.4314,47.4704,47.4314,47.4607,2220.0
2023-11-08 12:20:00,48.59,48.62,48.59,48.6,74745.0,47.4509,47.4802,47.4509,47.4607,74745.0
2023-11-08 12:25:00,48.58,48.6,48.57,48.59,20230.0,47.4411,47.4607,47.4314,47.4509,20230.0
2023-11-08 12:30:00,48.57,48.58,48.56,48.56,52855.0,47.4314,47.4411,47.4216,47.4216,52855.0
2023-11-08 12:35:00,48.56,48.58,48.55,48.58,13530.0,47.4216,47.4411,47.4118,47.4411,13530.0
2023-11-08 12:40:00,48.58,48.59,48.55,48.59,73555.0,47.4411,47.4509,47.4118,47.4509,73555.0
2023-11-08 12:45:00,48.58,48.6,48.56,48.58,14790.0,47.4411,47.4607,47.4216,47.4411,14790.0
2023-11-08 12:50:00,48.58,48.58,48.55,48.56,45095.0,47.4411,47.4411,47.4118,47.4216,45095.0
2023-11-08 12:55:00,48.55,48.57,48.55,48.57,14930.0,47.4118,47.4314,47.4118,47.4314,14930.0
2023-11-08 13:00:00,48.59,48.67,48.57,48.65,60680.0,47.4509,47.529,47.4314,47.5095,60680.0
2023-11-08 13:05:00,48.66,48.7,48.65,48.66,18155.0,47.5193,47.5583,47.5095,47.5193,18155.0
2023-11-08 13:10:00,48.65,48.65,48.59,48.59,21515.0,47.5095,47.5095,47.4509,47.4509,21515.0
2023-11-08 13:15:00,48.6,48.6,48.57,48.58,30225.0,47.4607,47.4607,47.4314,47.4411,30225.0
2023-11-08 13:20:00,48.57,48.62,48.56,48.61,26820.0,47.4314,47.4802,47.4216,47.4704,26820.0
2023-11-08 13:25:00,48.6,48.63,48.6,48.62,6500.0,47.4607,47.49,47.4607,47.4802,6500.0
2023-11-08 13:30:00,48.63,48.65,48.63,48.63,26525.0,47.49,47.5095,47.49,47.49,26525.0
2023-11-08 13:35:00,48.64,48.66,48.64,48.65,34135.0,47.4997,47.5193,47.4997,47.5095,34135.0
2023-11-08 13:40:00,48.66,48.67,48.65,48.66,11955.0,47.5193,47.529,47.5095,47.5193,11955.0
2023-11-08 13:45:00,48.68,48.68,48.66,48.67,23685.0,47.5388,47.5388,47.5193,47.529,23685.0
2023-11-08 13:50:00,48.67,48.69,48.66,48.67,13955.0,47.529,47.5486,47.5193,47.529,13955.0
2023-11-08 13:55:00,48.67,48.67,48.65,48.67,40135.0,47.529,47.529,47.5095,47.529,40135.0
2023-11-08 14:00:00,48.67,48.71,48.66,48.71,12060.0,47.529,47.5681,47.5193,47.5681,12060.0
2023-11-08 14:05:00,48.7,48.71,48.69,48.69,8050.0,47.5583,47.5681,47.5486,47.5486,8050.0
2023-11-08 14:10:00,48.7,48.7,48.66,48.67,29145.0,47.5583,47.5583,47.5193,47.529,29145.0
2023-11-08 14:15:00,48.67,48.7,48.67,48.69,26960.0,47.529,47.5583,47.529,47.5486,26960.0
2023-11-08 14:20:00,48.67,48.68,48.66,48.66,9685.0,47.529,47.5388,47.5193,47.5193,9685.0
2023-11-08 14:25:00,48.66,48.68,48.66,48.68,20510.0,47.5193,47.5388,47.5193,47.5388,20510.0
2023-11-08 14:30:00,48.67,48.69,48.65,48.65,35655.0,47.529,47.5486,47.5095,47.5095,35655.0
2023-11-08 14:35:00,48.65,48.68,48.64,48.67,23955.0,47.5095,47.5388,47.4997,47.529,23955.0
2023-11-08 14:40:00,48.68,48.68,48.64,48.67,46795.0,47.5388,47.5388,47.4997,47.529,46795.0
2023-11-08 14:45:00,48.67,48.67,48.66,48.66,33625.0,47.529,47.529,47.5193,47.5193,33625.0
2023-11-08 14:50:00,48.66,48.69,48.65,48.68,40870.0,47.5193,47.5486,47.5095,47.5388,40870.0
2023-11-08 14:55:00,48.68,48.69,48.65,48.66,47895.0,47.5388,47.5486,47.5095,47.5193,47895.0
2023-11-08 15:00:00,48.65,48.67,48.64,48.66,36900.0,47.5095,47.529,47.4997,47.5193,36900.0
2023-11-08 15:05:00,48.66,48.66,48.64,48.64,50980.0,47.5193,47.5193,47.4997,47.4997,50980.0
2023-11-08 15:10:00,48.64,48.65,48.62,48.65,32670.0,47.4997,47.5095,47.4802,47.5095,32670.0
2023-11-08 15:15:00,48.65,48.66,48.62,48.63,34880.0,47.5095,47.5193,47.4802,47.49,34880.0
2023-11-08 15:20:00,48.64,48.65,48.63,48.64,59965.0,47.4997,47.5095,47.49,47.4997,59965.0
2023-11-08 15:25:00,48.64,48.65,48.62,48.62,40360.0,47.4997,47.5095,47.4802,47.4802,40360.0
2023-11-08 15:30:00,48.62,48.62,48.57,48.58,26610.0,47.4802,47.4802,47.4314,47.4411,26610.0
2023-11-08 15:35:00,48.58,48.63,48.58,48.62,81340.0,47.4411,47.49,47.4411,47.4802,81340.0
2023-11-08 15:40:00,48.62,48.69,48.61,48.66,137520.0,47.4802,47.5486,47.4704,47.5193,137520.0
2023-11-08 15:45:00,48.65,48.66,48.62,48.62,100045.0,47.5095,47.5193,47.4802,47.4802,100045.0
2023-11-08 15:50:00,48.62,48.66,48.61,48.61,130135.0,47.4802,47.5193,47.4704,47.4704,130135.0
2023-11-08 15:55:00,48.61,48.64,48.6,48.62,472925.0,47.4704,47.4997,47.4607,47.4802,472925.0
2023-11-09 09:30:00,48.84,48.85,48.66,48.69,384985.0,47.695,47.7048,47.5193,47.5486,384985.0
2023-11-09 09:35:00,48.68,48.68,48.6,48.61,152770.0,47.5388,47.5388,47.4607,47.4704,152770.0
2023-11-09 09:40:00,48.59,48.75,48.58,48.75,117160.0,47.4509,47.6071,47.4411,47.6071,117160.0
2023-11-09 09:45:00,48.75,48.79,48.6,48.61,55035.0,47.6071,47.6462,47.4607,47.4704,55035.0
2023-11-09 09:50:00,48.6,48.71,48.6,48.71,14480.0,47.4607,47.5681,47.4607,47.5681,14480.0
2023-11-09 09:55:00,48.67,48.74,48.65,48.73,46070.0,47.529,47.5974,47.5095,47.5876,46070.0
2023-11-09 10:00:00,48.74,48.78,48.67,48.72,99295.0,47.5974,47.6364,47.529,47.5779,99295.0
2023-11-09 10:05:00,48.71,48.71,48.59,48.67,59500.0,47.5681,47.5681,47.4509,47.529,59500.0
2023-11-09 10:10:00,48.65,48.66,48.61,48.65,14780.0,47.5095,47.5193,47.4704,47.5095,14780.0
2023-11-09 10:15:00,48.65,48.67,48.62,48.62,31975.0,47.5095,47.529,47.4802,47.4802,31975.0
2023-11-09 10:20:00,48.6,48.63,48.59,48.61,10240.0,47.4607,47.49,47.4509,47.4704,10240.0
2023-11-09 10:25:00,48.6,48.62,48.57,48.62,10105.0,47.4607,47.4802,47.4314,47.4802,10105.0
2023-11-09 10:30:00,48.61,48.62,48.57,48.58,116125.0,47.4704,47.4802,47.4314,47.4411,116125.0
2023-11-09 10:35:00,48.58,48.59,48.54,48.55,21390.0,47.4411,47.4509,47.4021,47.4118,21390.0
2023-11-09 10:40:00,48.54,48.56,48.5,48.56,14910.0,47.4021,47.4216,47.363,47.4216,14910.0
2023-11-09 10:45:00,48.55,48.57,48.51,48.55,85470.0,47.4118,47.4314,47.3728,47.4118,85470.0
2023-11-09 10:50:00,48.57,48.62,48.57,48.6,20800.0,47.4314,47.4802,47.4314,47.4607,20800.0
2023-11-09 10:55:00,48.6,48.62,48.58,48.61,25375.0,47.4607,47.4802,47.4411,47.4704,25375.0
2023-11-09 11:00:00,48.61,48.63,48.61,48.61,13570.0,47.4704,47.49,47.4704,47.4704,13570.0
2023-11-09 11:05:00,48.61,48.66,48.6,48.66,40675.0,47.4704,47.5193,47.4607,47.5193,40675.0
2023-11-09 11:10:00,48.64,48.66,48.62,48.62,19145.0,47.4997,47.5193,47.4802,47.4802,19145.0
2023-11-09 11:15:00,48.66,48.68,48.64,48.64,31270.0,47.5193,47.5388,47.4997,47.4997,31270.0
2023-11-09 11:20:00,48.64,48.64,48.61,48.62,30660.0,47.4997,47.4997,47.4704,47.4802,30660.0
2023-11-09 11:25:00,48.64,48.64,48.61,48.62,32620.0,47.4997,47.4997,47.4704,47.4802,32620.0
2023-11-09 11:30:00,48.62,48.65,48.61,48.63,30260.0,47.4802,47.5095,47.4704,47.49,30260.0
2023-11-09 11:35:00,48.64,48.64,48.58,48.58,74415.0,47.4997,47.4997,47.4411,47.4411,74415.0
2023-11-09 11:40:00,48.59,48.6,48.58,48.6,29415.0,47.4509,47.4607,47.4411,47.4607,29415.0
2023-11-09 11:45:00,48.6,48.66,48.6,48.64,66470.0,47.4607,47.5193,47.4607,47.4997,66470.0
2023-11-09 11:50:00,48.64,48.66,48.61,48.64,21555.0,47.4997,47.5193,47.4704,47.4997,21555.0
2023-11-09 11:55:00,48.65,48.65,48.59,48.63,183235.0,47.5095,47.5095,47.4509,47.49,183235.0
2023-11-09 12:00:00,48.63,48.69,48.62,48.69,35810.0,47.49,47.5486,47.4802,47.5486,35810.0
2023-11-09 12:05:00,48.68,48.68,48.66,48.66,24050.0,47.5388,47.5388,47.5193,47.5193,24050.0
2023-11-09 12:10:00,48.66,48.67,48.61,48.62,26770.0,47.5193,47.529,47.4704,47.4802,26770.0
2023-11-09 12:15:00,48.62,48.62,48.6,48.61,42470.0,47.4802,47.4802,47.4607,47.4704,42470.0
2023-11-09 12:20:00,48.62,48.64,48.6,48.64,63845.0,47.4802,47.4997,47.4607,47.4997,63845.0
2023-11-09 12:25:00,48.63,48.63,48.6,48.61,5345.0,47.49,47.49,47.4607,47.4704,5345.0
2023-11-09 12:30:00,48.61,48.65,48.61,48.62,18955.0,47.4704,47.5095,47.4704,47.4802,18955.0
2023-11-09 12:35:00,48.63,48.64,48.61,48.61,38605.0,47.49,47.4997,47.4704,47.4704,38605.0
2023-11-09 12:40:00,48.62,48.64,48.62,48.63,25475.0,47.4802,47.4997,47.4802,47.49,25475.0
2023-11-09 12:45:00,48.63,48.68,48.63,48.67,50245.0,47.49,47.5388,47.49,47.529,50245.0
2023-11-09 12:50:00,48.66,48.7,48.66,48.66,53755.0,47.5193,47.5583,47.5193,47.5193,53755.0
2023-11-09 12:55:00,48.66,48.67,48.65,48.65,42500.0,47.5193,47.529,47.5095,47.5095,42500.0
2023-11-09 13:00:00,48.65,48.66,48.38,48.43,175870.0,47.5095,47.5193,47.2458,47.2946,175870.0
2023-11-09 13:05:00,48.45,48.47,48.34,48.35,50985.0,47.3142,47.3337,47.2068,47.2165,50985.0
2023-11-09 13:10:00,48.33,48.56,48.33,48.55,95035.0,47.197,47.4216,47.197,47.4118,95035.0
2023-11-09 13:15:00,48.56,48.56,48.46,48.46,22120.0,47.4216,47.4216,47.3239,47.3239,22120.0
2023-11-09 13:20:00,48.44,48.48,48.43,48.48,22855.0,47.3044,47.3435,47.2946,47.3435,22855.0
2023-11-09 13:25:00,48.46,48.47,48.43,48.44,15430.0,47.3239,47.3337,47.2946,47.3044,15430.0
2023-11-09 13:30:00,48.41,48.42,48.38,48.4,38440.0,47.2751,47.2849,47.2458,47.2654,38440.0
2023-11-09 13:35:00,48.39,48.42,48.39,48.4,18855.0,47.2556,47.2849,47.2556,47.2654,18855.0
2023-11-09 13:40:00,48.31,48.34,48.31,48.34,13310.0,47.1775,47.2068,47.1775,47.2068,13310.0
2023-11-09 13:45:00,48.37,48.37,48.32,48.33,55925.0,47.2361,47.2361,47.1872,47.197,55925.0
2023-11-09 13:50:00,48.33,48.34,48.28,48.29,25990.0,47.197,47.2068,47.1482,47.1579,25990.0
2023-11-09 13:55:00,48.31,48.33,48.28,48.29,5115.0,47.1775,47.197,47.1482,47.1579,5115.0
2023-11-09 14:00:00,48.27,48.28,48.18,48.18,61850.0,47.1384,47.1482,47.0505,47.0505,61850.0
2023-11-09 14:05:00,48.17,48.2,48.13,48.19,34220.0,47.0407,47.07,47.0017,47.0603,34220.0
2023-11-09 14:10:00,48.18,48.19,48.15,48.17,33450.0,47.0505,47.0603,47.0212,47.0407,33450.0
2023-11-09 14:15:00,48.17,48.17,48.09,48.11,26145.0,47.0407,47.0407,46.9626,46.9822,26145.0
2023-11-09 14:20:00,48.13,48.2,48.13,48.2,24430.0,47.0017,47.07,47.0017,47.07,24430.0
2023-11-09 14:25:00,48.19,48.23,48.17,48.19,14405.0,47.0603,47.0993,47.0407,47.0603,14405.0
2023-11-09 14:30:00,48.19,48.23,48.19,48.19,15255.0,47.0603,47.0993,47.0603,47.0603,15255.0
2023-11-09 14:35:00,48.19,48.2,48.11,48.14,17840.0,47.0603,47.07,46.9822,47.0114,17840.0
2023-11-09 14:40:00,48.15,48.15,48.07,48.08,49285.0,47.0212,47.0212,46.9431,46.9529,49285.0
2023-11-09 14:45:00,48.08,48.13,48.08,48.13,35460.0,46.9529,47.0017,46.9529,47.0017,35460.0
2023-11-09 14:50:00,48.1,48.1,48.07,48.08,17435.0,46.9724,46.9724,46.9431,46.9529,17435.0
2023-11-09 14:55:00,48.07,48.1,48.06,48.08,37440.0,46.9431,46.9724,46.9333,46.9529,37440.0
2023-11-09 15:00:00,48.07,48.11,48.04,48.09,25325.0,46.9431,46.9822,46.9138,46.9626,25325.0
2023-11-09 15:05:00,48.09,48.12,48.09,48.12,47120.0,46.9626,46.9919,46.9626,46.9919,47120.0
2023-11-09 15:10:00,48.13,48.14,48.12,48.13,43410.0,47.0017,47.0114,46.9919,47.0017,43410.0
2023-11-09 15:15:00,48.13,48.14,48.11,48.13,45970.0,47.0017,47.0114,46.9822,47.0017,45970.0
2023-11-09 15:20:00,48.14,48.14,48.09,48.09,49080.0,47.0114,47.0114,46.9626,46.9626,49080.0
2023-11-09 15:25:00,48.1,48.12,48.07,48.07,26740.0,46.9724,46.9919,46.9431,46.9431,26740.0
2023-11-09 15:30:00,48.08,48.11,48.05,48.08,105360.0,46.9529,46.9822,46.9236,46.9529,105360.0
2023-11-09 15:35:00,48.07,48.08,48.02,48.04,75260.0,46.9431,46.9529,46.8943,46.9138,75260.0
2023-11-09 15:40:00,48.04,48.06,48.03,48.04,40125.0,46.9138,46.9333,46.904,46.9138,40125.0
2023-11-09 15:45:00,48.03,48.08,48.03,48.05,49535.0,46.904,46.9529,46.904,46.9236,49535.0
2023-11-09 15:50:00,48.06,48.11,48.05,48.06,83325.0,46.9333,46.9822,46.9236,46.9333,83325.0
2023-11-09 15:55:00,48.06,48.11,48.06,48.1,318260.0,46.9333,46.9822,46.9333,46.9724,318260.0
2023-11-10 09:30:00,48.32,48.33,48.14,48.14,235550.0,47.1872,47.197,47.0114,47.0114,235550.0
2023-11-10 09:35:00,48.11,48.22,48.06,48.22,133760.0,46.9822,47.0896,46.9333,47.0896,133760.0
2023-11-10 09:40:00,48.23,48.32,48.21,48.32,71140.0,47.0993,47.1872,47.0798,47.1872,71140.0
2023-11-10 09:45:00,48.32,48.37,48.31,48.37,10395.0,47.1872,47.2361,47.1775,47.2361,10395.0
2023-11-10 09:50:00,48.33,48.35,48.25,48.35,78945.0,47.197,47.2165,47.1189,47.2165,78945.0
2023-11-10 09:55:00,48.33,48.33,48.25,48.3,232125.0,47.197,47.197,47.1189,47.1677,232125.0
2023-11-10 10:00:00,48.29,48.31,48.22,48.28,257430.0,47.1579,47.1775,47.0896,47.1482,257430.0
2023-11-10 10:05:00,48.27,48.29,48.23,48.23,23460.0,47.1384,47.1579,47.0993,47.0993,23460.0
2023-11-10 10:10:00,48.21,48.29,48.21,48.21,11235.0,47.0798,47.1579,47.0798,47.0798,11235.0
2023-11-10 10:15:00,48.19,48.23,48.18,48.18,17755.0,47.0603,47.0993,47.0505,47.0505,17755.0
2023-11-10 10:20:00,48.21,48.27,48.2,48.2,30955.0,47.0798,47.1384,47.07,47.07,30955.0
2023-11-10 10:25:00,48.19,48.21,48.13,48.15,45920.0,47.0603,47.0798,47.0017,47.0212,45920.0
2023-11-10 10:30:00,48.13,48.15,48.12,48.15,32015.0,47.0017,47.0212,46.9919,47.0212,32015.0
2023-11-10 10:35:00,48.14,48.14,48.12,48.13,17200.0,47.0114,47.0114,46.9919,47.0017,17200.0
2023-11-10 10:40:00,48.11,48.11,48.08,48.1,20925.0,46.9822,46.9822,46.9529,46.9724,20925.0
2023-11-10 10:45:00,48.09,48.17,48.08,48.14,29085.0,46.9626,47.0407,46.9529,47.0114,29085.0
2023-11-10 10:50:00,48.14,48.16,48.11,48.11,26525.0,47.0114,47.031,46.9822,46.9822,26525.0
2023-11-10 10:55:00,48.13,48.15,48.11,48.15,15780.0,47.0017,47.0212,46.9822,47.0212,15780.0
2023-11-10 11:00:00,48.16,48.2,48.14,48.19,107605.0,47.031,47.07,47.0114,47.0603,107605.0
2023-11-10 11:05:00,48.25,48.26,48.25,48.25,9180.0,47.1189,47.1286,47.1189,47.1189,9180.0
2023-11-10 11:10:00,48.23,48.26,48.23,48.26,13070.0,47.0993,47.1286,47.0993,47.1286,13070.0
2023-11-10 11:15:00,48.26,48.3,48.26,48.27,17525.0,47.1286,47.1677,47.1286,47.1384,17525.0
2023-11-10 11:20:00,48.27,48.29,48.26,48.28,19870.0,47.1384,47.1579,47.1286,47.1482,19870.0
2023-11-10 11:25:00,48.27,48.29,48.26,48.27,21270.0,47.1384,47.1579,47.1286,47.1384,21270.0
2023-11-10 11:30:00,48.27,48.27,48.23,48.24,13055.0,47.1384,47.1384,47.0993,47.1091,13055.0
2023-11-10 11:35:00,48.23,48.24,48.2,48.22,34710.0,47.0993,47.1091,47.07,47.0896,34710.0
2023-11-10 11:40:00,48.22,48.26,48.22,48.26,34155.0,47.0896,47.1286,47.0896,47.1286,34155.0
2023-11-10 11:45:00,48.26,48.26,48.23,48.23,28885.0,47.1286,47.1286,47.0993,47.0993,28885.0
2023-11-10 11:50:00,48.22,48.27,48.22,48.26,14130.0,47.0896,47.1384,47.0896,47.1286,14130.0
2023-11-10 11:55:00,48.25,48.26,48.24,48.25,39495.0,47.1189,47.1286,47.1091,47.1189,39495.0
2023-11-10 12:00:00,48.25,48.32,48.24,48.27,55880.0,47.1189,47.1872,47.1091,47.1384,55880.0
2023-11-10 12:05:00,48.28,48.32,48.28,48.31,29885.0,47.1482,47.1872,47.1482,47.1775,29885.0
2023-11-10 12:10:00,48.31,48.32,48.27,48.29,86130.0,47.1775,47.1872,47.1384,47.1579,86130.0
2023-11-10 12:15:00,48.28,48.29,48.27,48.28,22890.0,47.1482,47.1579,47.1384,47.1482,22890.0
2023-11-10 12:20:00,48.31,48.31,48.28,48.29,8335.0,47.1775,47.1775,47.1482,47.1579,8335.0
2023-11-10 12:25:00,48.29,48.31,48.29,48.3,5645.0,47.1579,47.1775,47.1579,47.1677,5645.0
2023-11-10 12:30:00,48.32,48.41,48.32,48.4,88500.0,47.1872,47.2751,47.1872,47.2654,88500.0
2023-11-10 12:35:00,48.43,48.46,48.42,48.46,10145.0,47.2946,47.3239,47.2849,47.3239,10145.0
2023-11-10 12:40:00,48.45,48.45,48.42,48.43,30710.0,47.3142,47.3142,47.2849,47.2946,30710.0
2023-11-10 12:45:00,48.42,48.44,48.41,48.44,27150.0,47.2849,47.3044,47.2751,47.3044,27150.0
2023-11-10 12:50:00,48.44,48.52,48.43,48.51,30465.0,47.3044,47.3825,47.2946,47.3728,30465.0
2023-11-10 12:55:00,48.52,48.52,48.47,48.5,64995.0,47.3825,47.3825,47.3337,47.363,64995.0
2023-11-10 13:00:00,48.49,48.53,48.49,48.52,26675.0,47.3532,47.3923,47.3532,47.3825,26675.0
2023-11-10 13:05:00,48.51,48.51,48.47,48.47,42235.0,47.3728,47.3728,47.3337,47.3337,42235.0
2023-11-10 13:10:00,48.48,48.48,48.45,48.46,19900.0,47.3435,47.3435,47.3142,47.3239,19900.0
2023-11-10 13:15:00,48.46,48.46,48.43,48.44,25435.0,47.3239,47.3239,47.2946,47.3044,25435.0
2023-11-10 13:20:00,48.46,48.51,48.45,48.51,103180.0,47.3239,47.3728,47.3142,47.3728,103180.0
2023-11-10 13:25:00,48.53,48.59,48.53,48.55,44200.0,47.3923,47.4509,47.3923,47.4118,44200.0
2023-11-10 13:30:00,48.57,48.6,48.56,48.57,39530.0,47.4314,47.4607,47.4216,47.4314,39530.0
2023-11-10 13:35:00,48.58,48.6,48.56,48.57,44045.0,47.4411,47.4607,47.4216,47.4314,44045.0
2023-11-10 13:40:00,48.59,48.61,48.58,48.59,21295.0,47.4509,47.4704,47.4411,47.4509,21295.0
2023-11-10 13:45:00,48.6,48.62,48.58,48.6,24555.0,47.4607,47.4802,47.4411,47.4607,24555.0
2023-11-10 13:50:00,48.6,48.6,48.57,48.57,41350.0,47.4607,47.4607,47.4314,47.4314,41350.0
2023-11-10 13:55:00,48.57,48.6,48.57,48.6,14270.0,47.4314,47.4607,47.4314,47.4607,14270.0
2023-11-10 14:00:00,48.6,48.62,48.59,48.61,62800.0,47.4607,47.4802,47.4509,47.4704,62800.0
2023-11-10 14:05:00,48.6,48.64,48.59,48.64,45825.0,47.4607,47.4997,47.4509,47.4997,45825.0
2023-11-10 14:10:00,48.65,48.71,48.65,48.69,105895.0,47.5095,47.5681,47.5095,47.5486,105895.0
2023-11-10 14:15:00,48.69,48.7,48.66,48.66,41115.0,47.5486,47.5583,47.5193,47.5193,41115.0
2023-11-10 14:20:00,48.67,48.71,48.67,48.68,23180.0,47.529,47.5681,47.529,47.5388,23180.0
2023-11-10 14:25:00,48.68,48.68,48.66,48.68,26320.0,47.5388,47.5388,47.5193,47.5388,26320.0
2023-11-10 14:30:00,48.68,48.68,48.65,48.66,32685.0,47.5388,47.5388,47.5095,47.5193,32685.0
2023-11-10 14:35:00,48.67,48.67,48.65,48.66,40590.0,47.529,47.529,47.5095,47.5193,40590.0
2023-11-10 14:40:00,48.66,48.67,48.65,48.65,47415.0,47.5193,47.529,47.5095,47.5095,47415.0
2023-11-10 14:45:00,48.65,48.67,48.65,48.66,102850.0,47.5095,47.529,47.5095,47.5193,102850.0
2023-11-10 14:50:00,48.67,48.69,48.65,48.66,46080.0,47.529,47.5486,47.5095,47.5193,46080.0
2023-11-10 14:55:00,48.66,48.66,48.63,48.64,57495.0,47.5193,47.5193,47.49,47.4997,57495.0
2023-11-10 15:00:00,48.64,48.65,48.63,48.63,41610.0,47.4997,47.5095,47.49,47.49,41610.0
2023-11-10 15:05:00,48.63,48.65,48.62,48.64,70250.0,47.49,47.5095,47.4802,47.4997,70250.0
2023-11-10 15:10:00,48.65,48.65,48.63,48.64,25850.0,47.5095,47.5095,47.49,47.4997,25850.0
2023-11-10 15:15:00,48.64,48.66,48.6,48.66,89120.0,47.4997,47.5193,47.4607,47.5193,89120.0
2023-11-10 15:20:00,48.67,48.67,48.64,48.65,426330.0,47.529,47.529,47.4997,47.5095,426330.0
2023-11-10 15:25:00,48.65,48.7,48.64,48.7,46605.0,47.5095,47.5583,47.4997,47.5583,46605.0
2023-11-10 15:30:00,48.7,48.7,48.66,48.69,46325.0,47.5583,47.5583,47.5193,47.5486,46325.0
2023-11-10 15:35:00,48.69,48.7,48.66,48.66,139385.0,47.5486,47.5583,47.5193,47.5193,139385.0
2023-11-10 15:40:00,48.66,48.69,48.65,48.69,49920.0,47.5193,47.5486,47.5095,47.5486,49920.0
2023-11-10 15:45:00,48.68,48.7,48.66,48.67,62085.0,47.5388,47.5583,47.5193,47.529,62085.0
2023-11-10 15:50:00,48.68,48.7,48.67,48.67,138765.0,47.5388,47.5583,47.529,47.529,138765.0
2023-11-10 15:55:00,48.67,48.7,48.67,48.7,241825.0,47.529,47.5583,47.529,47.5583,241825.0
2023-11-13 09:30:00,48.52,48.62,48.44,48.44,318730.0,47.3825,47.4802,47.3044,47.3044,318730.0
2023-11-13 09:35:00,48.43,48.49,48.41,48.49,81405.0,47.2946,47.3532,47.2751,47.3532,81405.0
2023-11-13 09:40:00,48.53,48.56,48.5,48.52,80685.0,47.3923,47.4216,47.363,47.3825,80685.0
2023-11-13 09:45:00,48.53,48.57,48.52,48.55,24990.0,47.3923,47.4314,47.3825,47.4118,24990.0
2023-11-13 09:50:00,48.55,48.62,48.51,48.52,148875.0,47.4118,47.4802,47.3728,47.3825,148875.0
2023-11-13 09:55:00,48.52,48.52,48.45,48.47,27750.0,47.3825,47.3825,47.3142,47.3337,27750.0
2023-11-13 10:00:00,48.45,48.47,48.39,48.42,58600.0,47.3142,47.3337,47.2556,47.2849,58600.0
2023-11-13 10:05:00,48.46,48.47,48.42,48.46,43670.0,47.3239,47.3337,47.2849,47.3239,43670.0
2023-11-13 10:10:00,48.43,48.49,48.39,48.49,98900.0,47.2946,47.3532,47.2556,47.3532,98900.0
2023-11-13 10:15:00,48.48,48.52,48.45,48.52,47610.0,47.3435,47.3825,47.3142,47.3825,47610.0
2023-11-13 10:20:00,48.52,48.54,48.49,48.49,34145.0,47.3825,47.4021,47.3532,47.3532,34145.0
2023-11-13 10:25:00,48.49,48.51,48.48,48.51,19555.0,47.3532,47.3728,47.3435,47.3728,19555.0
2023-11-13 10:30:00,48.5,48.52,48.48,48.51,31120.0,47.363,47.3825,47.3435,47.3728,31120.0
2023-11-13 10:35:00,48.52,48.53,48.47,48.47,50170.0,47.3825,47.3923,47.3337,47.3337,50170.0
2023-11-13 10:40:00,48.47,48.5,48.47,48.48,18990.0,47.3337,47.363,47.3337,47.3435,18990.0
2023-11-13 10:45:00,48.48,48.51,48.48,48.5,63050.0,47.3435,47.3728,47.3435,47.363,63050.0
2023-11-13 10:50:00,48.52,48.58,48.52,48.58,63835.0,47.3825,47.4411,47.3825,47.4411,63835.0
2023-11-13 10:55:00,48.56,48.57,48.54,48.56,26120.0,47.4216,47.4314,47.4021,47.4216,26120.0
2023-11-13 11:00:00,48.56,48.6,48.55,48.56,60305.0,47.4216,47.4607,47.4118,47.4216,60305.0
2023-11-13 11:05:00,48.56,48.58,48.54,48.56,99400.0,47.4216,47.4411,47.4021,47.4216,99400.0
2023-11-13 11:10:00,48.55,48.57,48.53,48.57,24870.0,47.4118,47.4314,47.3923,47.4314,24870.0
2023-11-13 11:15:00,48.58,48.59,48.53,48.58,93855.0,47.4411,47.4509,47.3923,47.4411,93855.0
2023-11-13 11:20:00,48.58,48.63,48.57,48.63,30910.0,47.4411,47.49,47.4314,47.49,30910.0
2023-11-13 11:25:00,48.62,48.69,48.62,48.69,31600.0,47.4802,47.5486,47.4802,47.5486,31600.0
2023-11-13 11:30:00,48.69,48.71,48.67,48.7,86110.0,47.5486,47.5681,47.529,47.5583,86110.0
2023-11-13 11:35:00,48.7,48.71,48.65,48.66,56415.0,47.5583,47.5681,47.5095,47.5193,56415.0
2023-11-13 11:40:00,48.65,48.72,48.65,48.72,39780.0,47.5095,47.5779,47.5095,47.5779,39780.0
2023-11-13 11:45:00,48.72,48.78,48.72,48.76,88450.0,47.5779,47.6364,47.5779,47.6169,88450.0
2023-11-13 11:50:00,48.77,48.79,48.75,48.78,51010.0,47.6267,47.6462,47.6071,47.6364,51010.0
2023-11-13 11:55:00,48.77,48.78,48.74,48.74,115090.0,47.6267,47.6364,47.5974,47.5974,115090.0
2023-11-13 12:00:00,48.75,48.76,48.74,48.75,20550.0,47.6071,47.6169,47.5974,47.6071,20550.0
2023-11-13 12:05:00,48.73,48.75,48.71,48.71,88955.0,47.5876,47.6071,47.5681,47.5681,88955.0
2023-11-13 12:10:00,48.73,48.73,48.67,48.71,170880.0,47.5876,47.5876,47.529,47.5681,170880.0
2023-11-13 12:15:00,48.7,48.76,48.7,48.76,95910.0,47.5583,47.6169,47.5583,47.6169,95910.0
2023-11-13 12:20:00,48.7,48.76,48.69,48.75,45770.0,47.5583,47.6169,47.5486,47.6071,45770.0
2023-11-13 12:25:00,48.75,48.76,48.71,48.72,112075.0,47.6071,47.6169,47.5681,47.5779,112075.0
2023-11-13 12:30:00,48.72,48.72,48.69,48.71,30195.0,47.5779,47.5779,47.5486,47.5681,30195.0
2023-11-13 12:35:00,48.7,48.71,48.68,48.71,27200.0,47.5583,47.5681,47.5388,47.5681,27200.0
2023-11-13 12:40:00,48.7,48.71,48.68,48.68,11755.0,47.5583,47.5681,47.5388,47.5388,11755.0
2023-11-13 12:45:00,48.68,48.68,48.63,48.64,54675.0,47.5388,47.5388,47.49,47.4997,54675.0
2023-11-13 12:50:00,48.65,48.68,48.64,48.66,53370.0,47.5095,47.5388,47.4997,47.5193,53370.0
2023-11-13 12:55:00,48.66,48.69,48.65,48.69,18615.0,47.5193,47.5486,47.5095,47.5486,18615.0
2023-11-13 13:00:00,48.7,48.71,48.68,48.69,32300.0,47.5583,47.5681,47.5388,47.5486,32300.0
2023-11-13 13:05:00,48.69,48.7,48.65,48.65,58000.0,47.5486,47.5583,47.5095,47.5095,58000.0
2023-11-13 13:10:00,48.65,48.69,48.65,48.69,35035.0,47.5095,47.5486,47.5095,47.5486,35035.0
2023-11-13 13:15:00,48.69,48.7,48.67,48.69,20970.0,47.5486,47.5583,47.529,47.5486,20970.0
2023-11-13 13:20:00,48.69,48.7,48.64,48.69,67810.0,47.5486,47.5583,47.4997,47.5486,67810.0
2023-11-13 13:25:00,48.69,48.69,48.65,48.65,22165.0,47.5486,47.5486,47.5095,47.5095,22165.0
2023-11-13 13:30:00,48.63,48.65,48.62,48.64,66160.0,47.49,47.5095,47.4802,47.4997,66160.0
2023-11-13 13:35:00,48.64,48.67,48.64,48.67,20890.0,47.4997,47.529,47.4997,47.529,20890.0
2023-11-13 13:40:00,48.67,48.73,48.66,48.72,20515.0,47.529,47.5876,47.5193,47.5779,20515.0
2023-11-13 13:45:00,48.72,48.75,48.72,48.74,12760.0,47.5779,47.6071,47.5779,47.5974,12760.0
2023-11-13 13:50:00,48.73,48.73,48.68,48.68,23980.0,47.5876,47.5876,47.5388,47.5388,23980.0
2023-11-13 13:55:00,48.68,48.68,48.66,48.67,41680.0,47.5388,47.5388,47.5193,47.529,41680.0
2023-11-13 14:00:00,48.66,48.69,48.66,48.68,16380.0,47.5193,47.5486,47.5193,47.5388,16380.0
2023-11-13 14:05:00,48.68,48.69,48.66,48.69,28720.0,47.5388,47.5486,47.5193,47.5486,28720.0
2023-11-13 14:10:00,48.67,48.69,48.67,48.69,39605.0,47.529,47.5486,47.529,47.5486,39605.0
2023-11-13 14:15:00,48.65,48.66,48.63,48.64,25265.0,47.5095,47.5193,47.49,47.4997,25265.0
2023-11-13 14:20:00,48.63,48.65,48.61,48.65,23150.0,47.49,47.5095,47.4704,47.5095,23150.0
2023-11-13 14:25:00,48.65,48.66,48.64,48.66,98050.0,47.5095,47.5193,47.4997,47.5193,98050.0
2023-11-13 14:30:00,48.67,48.68,48.67,48.67,33820.0,47.529,47.5388,47.529,47.529,33820.0
2023-11-13 14:35:00,48.68,48.71,48.68,48.69,91915.0,47.5388,47.5681,47.5388,47.5486,91915.0
2023-11-13 14:40:00,48.68,48.7,48.68,48.68,38620.0,47.5388,47.5583,47.5388,47.5388,38620.0
2023-11-13 14:45:00,48.68,48.7,48.68,48.68,80415.0,47.5388,47.5583,47.5388,47.5388,80415.0
2023-11-13 14:50:00,48.68,48.68,48.64,48.65,39410.0,47.5388,47.5388,47.4997,47.5095,39410.0
2023-11-13 14:55:00,48.65,48.66,48.64,48.65,53880.0,47.5095,47.5193,47.4997,47.5095,53880.0
2023-11-13 15:00:00,48.65,48.67,48.63,48.67,51515.0,47.5095,47.529,47.49,47.529,51515.0
2023-11-13 15:05:00,48.66,48.66,48.64,48.66,84530.0,47.5193,47.5193,47.4997,47.5193,84530.0
2023-11-13 15:10:00,48.66,48.67,48.64,48.67,36780.0,47.5193,47.529,47.4997,47.529,36780.0
2023-11-13 15:15:00,48.67,48.67,48.65,48.67,61600.0,47.529,47.529,47.5095,47.529,61600.0
2023-11-13 15:20:00,48.67,48.69,48.67,48.69,46575.0,47.529,47.5486,47.529,47.5486,46575.0
2023-11-13 15:25:00,48.7,48.7,48.68,48.68,42855.0,47.5583,47.5583,47.5388,47.5388,42855.0
2023-11-13 15:30:00,48.67,48.71,48.67,48.68,58045.0,47.529,47.5681,47.529,47.5388,58045.0
2023-11-13 15:35:00,48.67,48.69,48.66,48.67,76020.0,47.529,47.5486,47.5193,47.529,76020.0
2023-11-13 15:40:00,48.68,48.68,48.66,48.67,71205.0,47.5388,47.5388,47.5193,47.529,71205.0
2023-11-13 15:45:00,48.67,48.68,48.66,48.68,45620.0,47.529,47.5388,47.5193,47.5388,45620.0
2023-11-13 15:50:00,48.68,48.68,48.62,48.66,89060.0,47.5388,47.5388,47.4802,47.5193,89060.0
2023-11-13 15:55:00,48.66,48.66,48.63,48.63,177665.0,47.5193,47.5193,47.49,47.49,177665.0
2023-11-14 09:30:00,49.69,49.96,49.66,49.94,556535.0,48.5251,48.7888,48.4958,48.7693,556535.0
2023-11-14 09:35:00,49.97,49.99,49.87,49.96,142970.0,48.7985,48.8181,48.7009,48.7888,142970.0
2023-11-14 09:40:00,49.98,50.02,49.96,49.99,101335.0,48.8083,48.8474,48.7888,48.8181,101335.0
2023-11-14 09:45:00,50.01,50.15,50.01,50.07,76615.0,48.8376,48.9743,48.8376,48.8962,76615.0
2023-11-14 09:50:00,50.06,50.11,50.03,50.1,167825.0,48.8864,48.9353,48.8571,48.9255,167825.0
2023-11-14 09:55:00,50.09,50.13,50.08,50.13,89785.0,48.9157,48.9548,48.906,48.9548,89785.0
2023-11-14 10:00:00,50.12,50.25,50.12,50.24,119420.0,48.945,49.072,48.945,49.0622,119420.0
2023-11-14 10:05:00,50.24,50.24,50.1,50.17,53160.0,49.0622,49.0622,48.9255,48.9939,53160.0
2023-11-14 10:10:00,50.16,50.2,50.15,50.16,74355.0,48.9841,49.0232,48.9743,48.9841,74355.0
2023-11-14 10:15:00,50.16,50.2,50.14,50.2,74180.0,48.9841,49.0232,48.9646,49.0232,74180.0
2023-11-14 10:20:00,50.21,50.3,50.18,50.27,72710.0,49.0329,49.1208,49.0036,49.0915,72710.0
2023-11-14 10:25:00,50.27,50.35,50.27,50.35,37790.0,49.0915,49.1696,49.0915,49.1696,37790.0
2023-11-14 10:30:00,50.35,50.38,50.32,50.38,42145.0,49.1696,49.1989,49.1403,49.1989,42145.0
2023-11-14 10:35:00,50.38,50.44,50.38,50.44,40570.0,49.1989,49.2575,49.1989,49.2575,40570.0
2023-11-14 10:40:00,50.44,50.45,50.42,50.44,49070.0,49.2575,49.2673,49.238,49.2575,49070.0
2023-11-14 10:45:00,50.45,50.51,50.45,50.46,75145.0,49.2673,49.3259,49.2673,49.2771,75145.0
2023-11-14 10:50:00,50.46,50.5,50.45,50.5,19435.0,49.2771,49.3161,49.2673,49.3161,19435.0
2023-11-14 10:55:00,50.5,50.51,50.46,50.48,29375.0,49.3161,49.3259,49.2771,49.2966,29375.0
2023-11-14 11:00:00,50.48,50.53,50.48,50.53,51535.0,49.2966,49.3454,49.2966,49.3454,51535.0
2023-11-14 11:05:00,50.52,50.54,50.5,50.51,93005.0,49.3357,49.3552,49.3161,49.3259,93005.0
2023-11-14 11:10:00,50.51,50.59,50.51,50.58,62785.0,49.3259,49.404,49.3259,49.3942,62785.0
2023-11-14 11:15:00,50.56,50.58,50.54,50.56,112780.0,49.3747,49.3942,49.3552,49.3747,112780.0
2023-11-14 11:20:00,50.56,50.6,50.54,50.6,46425.0,49.3747,49.4138,49.3552,49.4138,46425.0
2023-11-14 11:25:00,50.6,50.62,50.58,50.6,61705.0,49.4138,49.4333,49.3942,49.4138,61705.0
2023-11-14 11:30:00,50.6,50.63,50.58,50.63,47210.0,49.4138,49.4431,49.3942,49.4431,47210.0
2023-11-14 11:35:00,50.64,50.66,50.6,50.6,213285.0,49.4528,49.4724,49.4138,49.4138,213285.0
2023-11-14 11:40:00,50.6,50.61,50.59,50.6,84130.0,49.4138,49.4235,49.404,49.4138,84130.0
2023-11-14 11:45:00,50.62,50.64,50.56,50.56,93760.0,49.4333,49.4528,49.3747,49.3747,93760.0
2023-11-14 11:50:00,50.58,50.58,50.52,50.55,54160.0,49.3942,49.3942,49.3357,49.3649,54160.0
2023-11-14 11:55:00,50.53,50.54,50.48,50.49,91870.0,49.3454,49.3552,49.2966,49.3064,91870.0
2023-11-14 12:00:00,50.48,50.5,50.47,50.48,41710.0,49.2966,49.3161,49.2868,49.2966,41710.0
2023-11-14 12:05:00,50.48,50.48,50.38,50.39,113170.0,49.2966,49.2966,49.1989,49.2087,113170.0
2023-11-14 12:10:00,50.4,50.42,50.39,50.41,56515.0,49.2185,49.238,49.2087,49.2282,56515.0
2023-11-14 12:15:00,50.4,50.4,50.38,50.39,84300.0,49.2185,49.2185,49.1989,49.2087,84300.0
2023-11-14 12:20:00,50.35,50.36,50.33,50.34,32570.0,49.1696,49.1794,49.1501,49.1599,32570.0
2023-11-14 12:25:00,50.35,50.4,50.35,50.37,57060.0,49.1696,49.2185,49.1696,49.1892,57060.0
2023-11-14 12:30:00,50.38,50.44,50.38,50.43,84475.0,49.1989,49.2575,49.1989,49.2478,84475.0
2023-11-14 12:35:00,50.42,50.44,50.4,50.44,91135.0,49.238,49.2575,49.2185,49.2575,91135.0
2023-11-14 12:40:00,50.43,50.45,50.39,50.42,54685.0,49.2478,49.2673,49.2087,49.238,54685.0
2023-11-14 12:45:00,50.43,50.44,50.41,50.44,29000.0,49.2478,49.2575,49.2282,49.2575,29000.0
2023-11-14 12:50:00,50.44,50.45,50.42,50.45,40815.0,49.2575,49.2673,49.238,49.2673,40815.0
2023-11-14 12:55:00,50.45,50.45,50.42,50.44,35670.0,49.2673,49.2673,49.238,49.2575,35670.0
2023-11-14 13:00:00,50.44,50.45,50.43,50.45,74110.0,49.2575,49.2673,49.2478,49.2673,74110.0
2023-11-14 13:05:00,50.45,50.46,50.43,50.44,195830.0,49.2673,49.2771,49.2478,49.2575,195830.0
2023-11-14 13:10:00,50.44,50.45,50.42,50.42,62240.0,49.2575,49.2673,49.238,49.238,62240.0
2023-11-14 13:15:00,50.42,50.44,50.41,50.43,48350.0,49.238,49.2575,49.2282,49.2478,48350.0
2023-11-14 13:20:00,50.42,50.43,50.41,50.43,45230.0,49.238,49.2478,49.2282,49.2478,45230.0
2023-11-14 13:25:00,50.43,50.44,50.42,50.44,176035.0,49.2478,49.2575,49.238,49.2575,176035.0
2023-11-14 13:30:00,50.44,50.49,50.44,50.46,218180.0,49.2575,49.3064,49.2575,49.2771,218180.0
2023-11-14 13:35:00,50.45,50.49,50.44,50.48,67620.0,49.2673,49.3064,49.2575,49.2966,67620.0
2023-11-14 13:40:00,50.48,50.49,50.45,50.45,47030.0,49.2966,49.3064,49.2673,49.2673,47030.0
2023-11-14 13:45:00,50.45,50.48,50.44,50.48,94610.0,49.2673,49.2966,49.2575,49.2966,94610.0
2023-11-14 13:50:00,50.48,50.49,50.44,50.46,28060.0,49.2966,49.3064,49.2575,49.2771,28060.0
2023-11-14 13:55:00,50.45,50.47,50.42,50.44,107910.0,49.2673,49.2868,49.238,49.2575,107910.0
2023-11-14 14:00:00,50.43,50.44,50.41,50.43,45220.0,49.2478,49.2575,49.2282,49.2478,45220.0
2023-11-14 14:05:00,50.43,50.44,50.37,50.41,84900.0,49.2478,49.2575,49.1892,49.2282,84900.0
2023-11-14 14:10:00,50.4,50.42,50.36,50.42,325375.0,49.2185,49.238,49.1794,49.238,325375.0
2023-11-14 14:15:00,50.42,50.42,50.39,50.41,62480.0,49.238,49.238,49.2087,49.2282,62480.0
2023-11-14 14:20:00,50.4,50.41,50.38,50.41,29575.0,49.2185,49.2282,49.1989,49.2282,29575.0
2023-11-14 14:25:00,50.4,50.45,50.4,50.44,38835.0,49.2185,49.2673,49.2185,49.2575,38835.0
2023-11-14 14:30:00,50.45,50.5,50.44,50.48,60150.0,49.2673,49.3161,49.2575,49.2966,60150.0
2023-11-14 14:35:00,50.49,50.49,50.46,50.47,100470.0,49.3064,49.3064,49.2771,49.2868,100470.0
2023-11-14 14:40:00,50.47,50.49,50.46,50.46,92795.0,49.2868,49.3064,49.2771,49.2771,92795.0
2023-11-14 14:45:00,50.47,50.49,50.45,50.47,83650.0,49.2868,49.3064,49.2673,49.2868,83650.0
2023-11-14 14:50:00,50.48,50.49,50.47,50.48,89525.0,49.2966,49.3064,49.2868,49.2966,89525.0
2023-11-14 14:55:00,50.48,50.5,50.47,50.49,78590.0,49.2966,49.3161,49.2868,49.3064,78590.0
2023-11-14 15:00:00,50.5,50.51,50.48,50.51,95540.0,49.3161,49.3259,49.2966,49.3259,95540.0
2023-11-14 15:05:00,50.5,50.54,50.49,50.54,46280.0,49.3161,49.3552,49.3064,49.3552,46280.0
2023-11-14 15:10:00,50.54,50.56,50.53,50.56,89595.0,49.3552,49.3747,49.3454,49.3747,89595.0
2023-11-14 15:15:00,50.56,50.57,50.55,50.56,43520.0,49.3747,49.3845,49.3649,49.3747,43520.0
2023-11-14 15:20:00,50.55,50.58,50.54,50.55,106865.0,49.3649,49.3942,49.3552,49.3649,106865.0
2023-11-14 15:25:00,50.53,50.58,50.52,50.57,45245.0,49.3454,49.3942,49.3357,49.3845,45245.0
2023-11-14 15:30:00,50.57,50.59,50.56,50.58,58900.0,49.3845,49.404,49.3747,49.3942,58900.0
2023-11-14 15:35:00,50.57,50.6,50.54,50.57,82240.0,49.3845,49.4138,49.3552,49.3845,82240.0
2023-11-14 15:40:00,50.57,50.59,50.54,50.56,88940.0,49.3845,49.404,49.3552,49.3747,88940.0
2023-11-14 15:45:00,50.55,50.56,50.51,50.51,152185.0,49.3649,49.3747,49.3259,49.3259,152185.0
2023-11-14 15:50:00,50.52,50.52,50.48,50.51,176675.0,49.3357,49.3357,49.2966,49.3259,176675.0
2023-11-14 15:55:00,50.51,50.53,50.48,50.53,565985.0,49.3259,49.3454,49.2966,49.3454,565985.0
2023-11-15 09:30:00,50.58,50.78,50.56,50.77,237135.0,49.3942,49.5896,49.3747,49.5798,237135.0
2023-11-15 09:35:00,50.79,50.85,50.74,50.85,66425.0,49.5993,49.6579,49.5505,49.6579,66425.0
2023-11-15 09:40:00,50.84,50.86,50.74,50.78,102085.0,49.6482,49.6677,49.5505,49.5896,102085.0
2023-11-15 09:45:00,50.77,50.87,50.76,50.85,77695.0,49.5798,49.6774,49.57,49.6579,77695.0
2023-11-15 09:50:00,50.85,50.87,50.78,50.86,127535.0,49.6579,49.6774,49.5896,49.6677,127535.0
2023-11-15 09:55:00,50.84,50.91,50.83,50.89,60010.0,49.6482,49.7165,49.6384,49.697,60010.0
2023-11-15 10:00:00,50.92,50.99,50.92,50.98,49900.0,49.7263,49.7946,49.7263,49.7849,49900.0
2023-11-15 10:05:00,50.99,51.02,50.99,51.02,79675.0,49.7946,49.8239,49.7946,49.8239,79675.0
2023-11-15 10:10:00,51.03,51.05,51.0,51.05,46210.0,49.8337,49.8532,49.8044,49.8532,46210.0
2023-11-15 10:15:00,51.08,51.13,51.05,51.07,44920.0,49.8825,49.9314,49.8532,49.8728,44920.0
2023-11-15 10:20:00,51.09,51.15,51.08,51.14,52140.0,49.8923,49.9509,49.8825,49.9411,52140.0
2023-11-15 10:25:00,51.16,51.17,51.12,51.14,28680.0,49.9606,49.9704,49.9216,49.9411,28680.0
2023-11-15 10:30:00,51.15,51.2,51.13,51.19,99375.0,49.9509,49.9997,49.9314,49.9899,99375.0
2023-11-15 10:35:00,51.2,51.22,51.18,51.22,21260.0,49.9997,50.0192,49.9802,50.0192,21260.0
2023-11-15 10:40:00,51.24,51.24,51.22,51.22,16120.0,50.0388,50.0388,50.0192,50.0192,16120.0
2023-11-15 10:45:00,51.24,51.24,51.18,51.19,16855.0,50.0388,50.0388,49.9802,49.9899,16855.0
2023-11-15 10:50:00,51.19,51.23,51.17,51.22,57720.0,49.9899,50.029,49.9704,50.0192,57720.0
2023-11-15 10:55:00,51.22,51.24,51.19,51.21,41300.0,50.0192,50.0388,49.9899,50.0095,41300.0
2023-11-15 11:00:00,51.22,51.3,51.22,51.28,27095.0,50.0192,50.0974,50.0192,50.0778,27095.0
2023-11-15 11:05:00,51.25,51.25,51.18,51.22,23940.0,50.0485,50.0485,49.9802,50.0192,23940.0
2023-11-15 11:10:00,51.22,51.23,51.14,51.14,39375.0,50.0192,50.029,49.9411,49.9411,39375.0
2023-11-15 11:15:00,51.14,51.15,51.1,51.12,56950.0,49.9411,49.9509,49.9021,49.9216,56950.0
2023-11-15 11:20:00,51.11,51.17,51.11,51.17,58550.0,49.9118,49.9704,49.9118,49.9704,58550.0
2023-11-15 11:25:00,51.16,51.16,51.11,51.14,85695.0,49.9606,49.9606,49.9118,49.9411,85695.0
2023-11-15 11:30:00,51.14,51.14,51.09,51.11,24525.0,49.9411,49.9411,49.8923,49.9118,24525.0
2023-11-15 11:35:00,51.08,51.08,50.98,50.99,108900.0,49.8825,49.8825,49.7849,49.7946,108900.0
2023-11-15 11:40:00,50.96,50.96,50.89,50.92,67490.0,49.7653,49.7653,49.697,49.7263,67490.0
2023-11-15 11:45:00,50.92,51.0,50.92,51.0,33850.0,49.7263,49.8044,49.7263,49.8044,33850.0
2023-11-15 11:50:00,50.97,50.99,50.91,50.94,148500.0,49.7751,49.7946,49.7165,49.7458,148500.0
2023-11-15 11:55:00,50.94,50.95,50.91,50.92,30080.0,49.7458,49.7556,49.7165,49.7263,30080.0
2023-11-15 12:00:00,50.92,50.94,50.89,50.9,59170.0,49.7263,49.7458,49.697,49.7067,59170.0
2023-11-15 12:05:00,50.9,50.93,50.9,50.91,18770.0,49.7067,49.736,49.7067,49.7165,18770.0
2023-11-15 12:10:00,50.91,50.94,50.89,50.94,41820.0,49.7165,49.7458,49.697,49.7458,41820.0
2023-11-15 12:15:00,50.93,50.95,50.93,50.94,78750.0,49.736,49.7556,49.736,49.7458,78750.0
2023-11-15 12:20:00,50.94,50.96,50.93,50.96,29930.0,49.7458,49.7653,49.736,49.7653,29930.0
2023-11-15 12:25:00,50.97,51.01,50.97,51.01,130555.0,49.7751,49.8142,49.7751,49.8142,130555.0
2023-11-15 12:30:00,51.01,51.01,50.95,51.0,29335.0,49.8142,49.8142,49.7556,49.8044,29335.0
2023-11-15 12:35:00,50.99,51.04,50.99,51.03,11210.0,49.7946,49.8435,49.7946,49.8337,11210.0
2023-11-15 12:40:00,51.02,51.02,50.96,50.97,22075.0,49.8239,49.8239,49.7653,49.7751,22075.0
2023-11-15 12:45:00,50.97,50.97,50.95,50.96,38575.0,49.7751,49.7751,49.7556,49.7653,38575.0
2023-11-15 12:50:00,50.95,50.95,50.93,50.94,35220.0,49.7556,49.7556,49.736,49.7458,35220.0
2023-11-15 12:55:00,50.93,50.94,50.89,50.92,37800.0,49.736,49.7458,49.697,49.7263,37800.0
2023-11-15 13:00:00,50.91,50.93,50.86,50.87,25980.0,49.7165,49.736,49.6677,49.6774,25980.0
2023-11-15 13:05:00,50.86,50.87,50.79,50.81,104330.0,49.6677,49.6774,49.5993,49.6189,104330.0
2023-11-15 13:10:00,50.81,50.83,50.76,50.77,114130.0,49.6189,49.6384,49.57,49.5798,114130.0
2023-11-15 13:15:00,50.74,50.76,50.72,50.76,63660.0,49.5505,49.57,49.531,49.57,63660.0
2023-11-15 13:20:00,50.76,50.81,50.76,50.81,22730.0,49.57,49.6189,49.57,49.6189,22730.0
2023-11-15 13:25:00,50.81,50.84,50.79,50.82,87590.0,49.6189,49.6482,49.5993,49.6286,87590.0
2023-11-15 13:30:00,50.81,50.85,50.81,50.85,21815.0,49.6189,49.6579,49.6189,49.6579,21815.0
2023-11-15 13:35:00,50.85,50.87,50.84,50.87,111630.0,49.6579,49.6774,49.6482,49.6774,111630.0
2023-11-15 13:40:00,50.86,50.9,50.86,50.87,31925.0,49.6677,49.7067,49.6677,49.6774,31925.0
2023-11-15 13:45:00,50.86,50.88,50.85,50.87,47380.0,49.6677,49.6872,49.6579,49.6774,47380.0
2023-11-15 13:50:00,50.87,50.89,50.85,50.87,48585.0,49.6774,49.697,49.6579,49.6774,48585.0
2023-11-15 13:55:00,50.86,50.88,50.86,50.88,39380.0,49.6677,49.6872,49.6677,49.6872,39380.0
2023-11-15 14:00:00,50.89,50.93,50.89,50.92,23440.0,49.697,49.736,49.697,49.7263,23440.0
2023-11-15 14:05:00,50.92,50.93,50.89,50.89,61525.0,49.7263,49.736,49.697,49.697,61525.0
2023-11-15 14:10:00,50.89,50.89,50.88,50.88,26530.0,49.697,49.697,49.6872,49.6872,26530.0
2023-11-15 14:15:00,50.86,50.86,50.79,50.8,87550.0,49.6677,49.6677,49.5993,49.6091,87550.0
2023-11-15 14:20:00,50.8,50.81,50.76,50.8,101815.0,49.6091,49.6189,49.57,49.6091,101815.0
2023-11-15 14:25:00,50.84,50.86,50.82,50.85,32600.0,49.6482,49.6677,49.6286,49.6579,32600.0
2023-11-15 14:30:00,50.86,50.86,50.85,50.86,29825.0,49.6677,49.6677,49.6579,49.6677,29825.0
2023-11-15 14:35:00,50.85,50.86,50.84,50.84,59940.0,49.6579,49.6677,49.6482,49.6482,59940.0
2023-11-15 14:40:00,50.85,50.85,50.82,50.82,9225.0,49.6579,49.6579,49.6286,49.6286,9225.0
2023-11-15 14:45:00,50.81,50.82,50.78,50.79,15675.0,49.6189,49.6286,49.5896,49.5993,15675.0
2023-11-15 14:50:00,50.79,50.8,50.78,50.78,41565.0,49.5993,49.6091,49.5896,49.5896,41565.0
2023-11-15 14:55:00,50.78,50.81,50.78,50.81,25970.0,49.5896,49.6189,49.5896,49.6189,25970.0
2023-11-15 15:00:00,50.81,50.82,50.79,50.79,98495.0,49.6189,49.6286,49.5993,49.5993,98495.0
2023-11-15 15:05:00,50.78,50.8,50.78,50.79,26970.0,49.5896,49.6091,49.5896,49.5993,26970.0
2023-11-15 15:10:00,50.8,50.82,50.79,50.82,32245.0,49.6091,49.6286,49.5993,49.6286,32245.0
2023-11-15 15:15:00,50.82,50.83,50.81,50.82,39480.0,49.6286,49.6384,49.6189,49.6286,39480.0
2023-11-15 15:20:00,50.82,50.82,50.78,50.79,49775.0,49.6286,49.6286,49.5896,49.5993,49775.0
2023-11-15 15:25:00,50.79,50.81,50.77,50.81,35505.0,49.5993,49.6189,49.5798,49.6189,35505.0
2023-11-15 15:30:00,50.81,50.82,50.8,50.8,84535.0,49.6189,49.6286,49.6091,49.6091,84535.0
2023-11-15 15:35:00,50.8,50.81,50.79,50.8,84395.0,49.6091,49.6189,49.5993,49.6091,84395.0
2023-11-15 15:40:00,50.81,50.81,50.76,50.77,109050.0,49.6189,49.6189,49.57,49.5798,109050.0
2023-11-15 15:45:00,50.76,50.77,50.74,50.74,42455.0,49.57,49.5798,49.5505,49.5505,42455.0
2023-11-15 15:50:00,50.71,50.75,50.7,50.73,214300.0,49.5212,49.5603,49.5114,49.5407,214300.0
2023-11-15 15:55:00,50.73,50.77,50.72,50.76,1209165.0,49.5407,49.5798,49.531,49.57,1209165.0
2023-11-16 09:30:00,50.66,50.81,50.63,50.78,636065.0,49.4724,49.6189,49.4431,49.5896,636065.0
2023-11-16 09:35:00,50.78,50.78,50.68,50.76,61295.0,49.5896,49.5896,49.4919,49.57,61295.0
2023-11-16 09:40:00,50.73,50.74,50.64,50.65,168745.0,49.5407,49.5505,49.4528,49.4626,168745.0
2023-11-16 09:45:00,50.65,50.74,50.64,50.68,113630.0,49.4626,49.5505,49.4528,49.4919,113630.0
2023-11-16 09:50:00,50.68,50.68,50.57,50.57,175755.0,49.4919,49.4919,49.3845,49.3845,175755.0
2023-11-16 09:55:00,50.57,50.59,50.54,50.56,22025.0,49.3845,49.404,49.3552,49.3747,22025.0
2023-11-16 10:00:00,50.58,50.58,50.52,50.52,82195.0,49.3942,49.3942,49.3357,49.3357,82195.0
2023-11-16 10:05:00,50.52,50.58,50.47,50.47,133805.0,49.3357,49.3942,49.2868,49.2868,133805.0
2023-11-16 10:10:00,50.47,50.48,50.43,50.43,31465.0,49.2868,49.2966,49.2478,49.2478,31465.0
2023-11-16 10:15:00,50.42,50.42,50.36,50.36,64915.0,49.238,49.238,49.1794,49.1794,64915.0
2023-11-16 10:20:00,50.36,50.44,50.35,50.44,375175.0,49.1794,49.2575,49.1696,49.2575,375175.0
2023-11-16 10:25:00,50.44,50.48,50.43,50.46,70675.0,49.2575,49.2966,49.2478,49.2771,70675.0
2023-11-16 10:30:00,50.47,50.52,50.41,50.41,103750.0,49.2868,49.3357,49.2282,49.2282,103750.0
2023-11-16 10:35:00,50.41,50.41,50.36,50.4,104105.0,49.2282,49.2282,49.1794,49.2185,104105.0
2023-11-16 10:40:00,50.38,50.39,50.29,50.3,247055.0,49.1989,49.2087,49.111,49.1208,247055.0
2023-11-16 10:45:00,50.3,50.37,50.29,50.37,77395.0,49.1208,49.1892,49.111,49.1892,77395.0
2023-11-16 10:50:00,50.37,50.37,50.26,50.26,145415.0,49.1892,49.1892,49.0817,49.0817,145415.0
2023-11-16 10:55:00,50.27,50.29,50.25,50.28,112540.0,49.0915,49.111,49.072,49.1013,112540.0
2023-11-16 11:00:00,50.28,50.33,50.26,50.33,94165.0,49.1013,49.1501,49.0817,49.1501,94165.0
2023-11-16 11:05:00,50.32,50.35,50.3,50.3,111590.0,49.1403,49.1696,49.1208,49.1208,111590.0
2023-11-16 11:10:00,50.3,50.31,50.24,50.29,128350.0,49.1208,49.1306,49.0622,49.111,128350.0
2023-11-16 11:15:00,50.28,50.29,50.19,50.2,176690.0,49.1013,49.111,49.0134,49.0232,176690.0
2023-11-16 11:20:00,50.21,50.22,50.2,50.2,101075.0,49.0329,49.0427,49.0232,49.0232,101075.0
2023-11-16 11:25:00,50.21,50.22,50.19,50.2,124135.0,49.0329,49.0427,49.0134,49.0232,124135.0
2023-11-16 11:30:00,50.2,50.22,50.17,50.21,79080.0,49.0232,49.0427,48.9939,49.0329,79080.0
2023-11-16 11:35:00,50.22,50.22,50.13,50.15,253240.0,49.0427,49.0427,48.9548,48.9743,253240.0
2023-11-16 11:40:00,50.16,50.17,50.09,50.1,31560.0,48.9841,48.9939,48.9157,48.9255,31560.0
2023-11-16 11:45:00,50.09,50.12,50.09,50.11,21965.0,48.9157,48.945,48.9157,48.9353,21965.0
2023-11-16 11:50:00,50.12,50.13,50.07,50.08,21290.0,48.945,48.9548,48.8962,48.906,21290.0
2023-11-16 11:55:00,50.08,50.1,50.07,50.1,73055.0,48.906,48.9255,48.8962,48.9255,73055.0
2023-11-16 12:00:00,50.11,50.15,50.09,50.1,82390.0,48.9353,48.9743,48.9157,48.9255,82390.0
2023-11-16 12:05:00,50.1,50.14,50.1,50.13,89205.0,48.9255,48.9646,48.9255,48.9548,89205.0
2023-11-16 12:10:00,50.14,50.18,50.13,50.17,33635.0,48.9646,49.0036,48.9548,48.9939,33635.0
2023-11-16 12:15:00,50.17,50.22,50.17,50.2,77795.0,48.9939,49.0427,48.9939,49.0232,77795.0
2023-11-16 12:20:00,50.21,50.21,50.18,50.18,13300.0,49.0329,49.0329,49.0036,49.0036,13300.0
2023-11-16 12:25:00,50.17,50.2,50.17,50.19,43520.0,48.9939,49.0232,48.9939,49.0134,43520.0
2023-11-16 12:30:00,50.19,50.2,50.18,50.18,29225.0,49.0134,49.0232,49.0036,49.0036,29225.0
2023-11-16 12:35:00,50.19,50.24,50.17,50.24,9475.0,49.0134,49.0622,48.9939,49.0622,9475.0
2023-11-16 12:40:00,50.23,50.3,50.23,50.26,90835.0,49.0525,49.1208,49.0525,49.0817,90835.0
2023-11-16 12:45:00,50.26,50.28,50.25,50.27,20930.0,49.0817,49.1013,49.072,49.0915,20930.0
2023-11-16 12:50:00,50.25,50.25,50.2,50.22,52640.0,49.072,49.072,49.0232,49.0427,52640.0
2023-11-16 12:55:00,50.22,50.24,50.21,50.24,5350.0,49.0427,49.0622,49.0329,49.0622,5350.0
2023-11-16 13:00:00,50.24,50.25,50.22,50.22,44845.0,49.0622,49.072,49.0427,49.0427,44845.0
2023-11-16 13:05:00,50.21,50.21,50.19,50.21,11870.0,49.0329,49.0329,49.0134,49.0329,11870.0
2023-11-16 13:10:00,50.19,50.19,50.16,50.18,9900.0,49.0134,49.0134,48.9841,49.0036,9900.0
2023-11-16 13:15:00,50.19,50.2,50.17,50.17,11420.0,49.0134,49.0232,48.9939,48.9939,11420.0
2023-11-16 13:20:00,50.17,50.17,50.14,50.16,15975.0,48.9939,48.9939,48.9646,48.9841,15975.0
2023-11-16 13:25:00,50.17,50.22,50.17,50.18,16185.0,48.9939,49.0427,48.9939,49.0036,16185.0
2023-11-16 13:30:00,50.2,50.2,50.16,50.17,13795.0,49.0232,49.0232,48.9841,48.9939,13795.0
2023-11-16 13:35:00,50.17,50.21,50.17,50.2,5725.0,48.9939,49.0329,48.9939,49.0232,5725.0
2023-11-16 13:40:00,50.18,50.2,50.15,50.17,22910.0,49.0036,49.0232,48.9743,48.9939,22910.0
2023-11-16 13:45:00,50.16,50.17,50.12,50.12,226095.0,48.9841,48.9939,48.945,48.945,226095.0
2023-11-16 13:50:00,50.12,50.16,50.12,50.15,483085.0,48.945,48.9841,48.945,48.9743,483085.0
2023-11-16 13:55:00,50.16,50.18,50.14,50.18,162955.0,48.9841,49.0036,48.9646,49.0036,162955.0
2023-11-16 14:00:00,50.17,50.22,50.17,50.21,47075.0,48.9939,49.0427,48.9939,49.0329,47075.0
2023-11-16 14:05:00,50.21,50.23,50.19,50.2,41250.0,49.0329,49.0525,49.0134,49.0232,41250.0
2023-11-16 14:10:00,50.21,50.21,50.18,50.19,43875.0,49.0329,49.0329,49.0036,49.0134,43875.0
2023-11-16 14:15:00,50.21,50.21,50.2,50.21,17770.0,49.0329,49.0329,49.0232,49.0329,17770.0
2023-11-16 14:20:00,50.2,50.21,50.17,50.17,49735.0,49.0232,49.0329,48.9939,48.9939,49735.0
2023-11-16 14:25:00,50.18,50.18,50.15,50.17,18710.0,49.0036,49.0036,48.9743,48.9939,18710.0
2023-11-16 14:30:00,50.17,50.22,50.17,50.21,32090.0,48.9939,49.0427,48.9939,49.0329,32090.0
2023-11-16 14:35:00,50.21,50.24,50.2,50.24,56730.0,49.0329,49.0622,49.0232,49.0622,56730.0
2023-11-16 14:40:00,50.24,50.27,50.24,50.27,101700.0,49.0622,49.0915,49.0622,49.0915,101700.0
2023-11-16 14:45:00,50.28,50.31,50.28,50.28,99265.0,49.1013,49.1306,49.1013,49.1013,99265.0
2023-11-16 14:50:00,50.29,50.29,50.23,50.23,114115.0,49.111,49.111,49.0525,49.0525,114115.0
2023-11-16 14:55:00,50.23,50.29,50.23,50.27,95265.0,49.0525,49.111,49.0525,49.0915,95265.0
2023-11-16 15:00:00,50.27,50.29,50.26,50.27,75280.0,49.0915,49.111,49.0817,49.0915,75280.0
2023-11-16 15:05:00,50.27,50.28,50.26,50.26,51990.0,49.0915,49.1013,49.0817,49.0817,51990.0
2023-11-16 15:10:00,50.27,50.29,50.26,50.28,69905.0,49.0915,49.111,49.0817,49.1013,69905.0
2023-11-16 15:15:00,50.28,50.3,50.27,50.28,31555.0,49.1013,49.1208,49.0915,49.1013,31555.0
2023-11-16 15:20:00,50.29,50.31,50.27,50.29,33760.0,49.111,49.1306,49.0915,49.111,33760.0
2023-11-16 15:25:00,50.29,50.29,50.27,50.28,37505.0,49.111,49.111,49.0915,49.1013,37505.0
2023-11-16 15:30:00,50.26,50.26,50.23,50.26,38585.0,49.0817,49.0817,49.0525,49.0817,38585.0
2023-11-16 15:35:00,50.26,50.26,50.22,50.26,34960.0,49.0817,49.0817,49.0427,49.0817,34960.0
2023-11-16 15:40:00,50.26,50.26,50.22,50.25,68955.0,49.0817,49.0817,49.0427,49.072,68955.0
2023-11-16 15:45:00,50.25,50.27,50.23,50.24,95035.0,49.072,49.0915,49.0525,49.0622,95035.0
2023-11-16 15:50:00,50.26,50.27,50.2,50.21,88970.0,49.0817,49.0915,49.0232,49.0329,88970.0
2023-11-16 15:55:00,50.2,50.25,50.2,50.23,434940.0,49.0232,49.072,49.0232,49.0525,434940.0
2023-11-17 09:30:00,50.54,50.66,50.52,50.62,523610.0,49.3552,49.4724,49.3357,49.4333,523610.0
2023-11-17 09:35:00,50.63,50.69,50.59,50.65,102155.0,49.4431,49.5017,49.404,49.4626,102155.0
2023-11-17 09:40:00,50.66,50.67,50.51,50.6,128540.0,49.4724,49.4821,49.3259,49.4138,128540.0
2023-11-17 09:45:00,50.61,50.66,50.56,50.58,63225.0,49.4235,49.4724,49.3747,49.3942,63225.0
2023-11-17 09:50:00,50.58,50.58,50.51,50.51,30015.0,49.3942,49.3942,49.3259,49.3259,30015.0
2023-11-17 09:55:00,50.53,50.59,50.52,50.56,61625.0,49.3454,49.404,49.3357,49.3747,61625.0
2023-11-17 10:00:00,50.57,50.6,50.5,50.55,49945.0,49.3845,49.4138,49.3161,49.3649,49945.0
2023-11-17 10:05:00,50.55,50.59,50.54,50.58,13675.0,49.3649,49.404,49.3552,49.3942,13675.0
2023-11-17 10:10:00,50.58,50.59,50.55,50.56,15505.0,49.3942,49.404,49.3649,49.3747,15505.0
2023-11-17 10:15:00,50.58,50.67,50.58,50.65,25540.0,49.3942,49.4821,49.3942,49.4626,25540.0
2023-11-17 10:20:00,50.65,50.69,50.63,50.69,65300.0,49.4626,49.5017,49.4431,49.5017,65300.0
2023-11-17 10:25:00,50.69,50.7,50.66,50.68,41540.0,49.5017,49.5114,49.4724,49.4919,41540.0
2023-11-17 10:30:00,50.68,50.68,50.62,50.62,5555.0,49.4919,49.4919,49.4333,49.4333,5555.0
2023-11-17 10:35:00,50.63,50.65,50.63,50.65,30145.0,49.4431,49.4626,49.4431,49.4626,30145.0
2023-11-17 10:40:00,50.63,50.7,50.62,50.69,51415.0,49.4431,49.5114,49.4333,49.5017,51415.0
2023-11-17 10:45:00,50.69,50.71,50.67,50.71,14635.0,49.5017,49.5212,49.4821,49.5212,14635.0
2023-11-17 10:50:00,50.71,50.76,50.7,50.75,17230.0,49.5212,49.57,49.5114,49.5603,17230.0
2023-11-17 10:55:00,50.75,50.76,50.71,50.71,9015.0,49.5603,49.57,49.5212,49.5212,9015.0
2023-11-17 11:00:00,50.72,50.72,50.66,50.67,38880.0,49.531,49.531,49.4724,49.4821,38880.0
2023-11-17 11:05:00,50.64,50.69,50.62,50.69,15540.0,49.4528,49.5017,49.4333,49.5017,15540.0
2023-11-17 11:10:00,50.69,50.72,50.69,50.7,29785.0,49.5017,49.531,49.5017,49.5114,29785.0
2023-11-17 11:15:00,50.7,50.71,50.66,50.66,25635.0,49.5114,49.5212,49.4724,49.4724,25635.0
2023-11-17 11:20:00,50.66,50.69,50.66,50.69,12990.0,49.4724,49.5017,49.4724,49.5017,12990.0
2023-11-17 11:25:00,50.66,50.66,50.56,50.57,55870.0,49.4724,49.4724,49.3747,49.3845,55870.0
2023-11-17 11:30:00,50.56,50.57,50.53,50.57,8005.0,49.3747,49.3845,49.3454,49.3845,8005.0
2023-11-17 11:35:00,50.56,50.6,50.56,50.59,6755.0,49.3747,49.4138,49.3747,49.404,6755.0
2023-11-17 11:40:00,50.57,50.58,50.55,50.57,94105.0,49.3845,49.3942,49.3649,49.3845,94105.0
2023-11-17 11:45:00,50.56,50.59,50.55,50.59,42105.0,49.3747,49.404,49.3649,49.404,42105.0
2023-11-17 11:50:00,50.59,50.6,50.57,50.57,57180.0,49.404,49.4138,49.3845,49.3845,57180.0
2023-11-17 11:55:00,50.56,50.59,50.55,50.58,57535.0,49.3747,49.404,49.3649,49.3942,57535.0
2023-11-17 12:00:00,50.58,50.65,50.58,50.61,46195.0,49.3942,49.4626,49.3942,49.4235,46195.0
2023-11-17 12:05:00,50.62,50.66,50.62,50.64,28855.0,49.4333,49.4724,49.4333,49.4528,28855.0
2023-11-17 12:10:00,50.64,50.66,50.63,50.65,16730.0,49.4528,49.4724,49.4431,49.4626,16730.0
2023-11-17 12:15:00,50.64,50.66,50.64,50.64,111035.0,49.4528,49.4724,49.4528,49.4528,111035.0
2023-11-17 12:20:00,50.65,50.65,50.62,50.63,93050.0,49.4626,49.4626,49.4333,49.4431,93050.0
2023-11-17 12:25:00,50.62,50.62,50.58,50.6,15875.0,49.4333,49.4333,49.3942,49.4138,15875.0
2023-11-17 12:30:00,50.6,50.62,50.6,50.62,70060.0,49.4138,49.4333,49.4138,49.4333,70060.0
2023-11-17 12:35:00,50.63,50.64,50.61,50.63,13005.0,49.4431,49.4528,49.4235,49.4431,13005.0
2023-11-17 12:40:00,50.63,50.65,50.63,50.63,20180.0,49.4431,49.4626,49.4431,49.4431,20180.0
2023-11-17 12:45:00,50.63,50.64,50.61,50.63,11895.0,49.4431,49.4528,49.4235,49.4431,11895.0
2023-11-17 12:50:00,50.63,50.63,50.62,50.62,30415.0,49.4431,49.4431,49.4333,49.4333,30415.0
2023-11-17 12:55:00,50.62,50.63,50.6,50.63,25830.0,49.4333,49.4431,49.4138,49.4431,25830.0
2023-11-17 13:00:00,50.63,50.64,50.6,50.6,28720.0,49.4431,49.4528,49.4138,49.4138,28720.0
2023-11-17 13:05:00,50.61,50.63,50.6,50.63,29800.0,49.4235,49.4431,49.4138,49.4431,29800.0
2023-11-17 13:10:00,50.62,50.65,50.61,50.65,20885.0,49.4333,49.4626,49.4235,49.4626,20885.0
2023-11-17 13:15:00,50.65,50.67,50.65,50.66,47595.0,49.4626,49.4821,49.4626,49.4724,47595.0
2023-11-17 13:20:00,50.67,50.67,50.65,50.65,15330.0,49.4821,49.4821,49.4626,49.4626,15330.0
2023-11-17 13:25:00,50.65,50.66,50.64,50.65,11245.0,49.4626,49.4724,49.4528,49.4626,11245.0
2023-11-17 13:30:00,50.65,50.67,50.65,50.67,90170.0,49.4626,49.4821,49.4626,49.4821,90170.0
2023-11-17 13:35:00,50.66,50.66,50.64,50.65,20870.0,49.4724,49.4724,49.4528,49.4626,20870.0
2023-11-17 13:40:00,50.67,50.67,50.66,50.66,12910.0,49.4821,49.4821,49.4724,49.4724,12910.0
2023-11-17 13:45:00,50.67,50.68,50.65,50.66,7890.0,49.4821,49.4919,49.4626,49.4724,7890.0
2023-11-17 13:50:00,50.64,50.64,50.63,50.64,3760.0,49.4528,49.4528,49.4431,49.4528,3760.0
2023-11-17 13:55:00,50.65,50.68,50.65,50.67,17235.0,49.4626,49.4919,49.4626,49.4821,17235.0
2023-11-17 14:00:00,50.68,50.69,50.67,50.68,41530.0,49.4919,49.5017,49.4821,49.4919,41530.0
2023-11-17 14:05:00,50.67,50.68,50.66,50.67,29175.0,49.4821,49.4919,49.4724,49.4821,29175.0
2023-11-17 14:10:00,50.67,50.67,50.64,50.64,42035.0,49.4821,49.4821,49.4528,49.4528,42035.0
2023-11-17 14:15:00,50.65,50.66,50.63,50.63,38485.0,49.4626,49.4724,49.4431,49.4431,38485.0
2023-11-17 14:20:00,50.62,50.64,50.61,50.63,35395.0,49.4333,49.4528,49.4235,49.4431,35395.0
2023-11-17 14:25:00,50.63,50.64,50.63,50.63,11335.0,49.4431,49.4528,49.4431,49.4431,11335.0
2023-11-17 14:30:00,50.63,50.63,50.61,50.62,27265.0,49.4431,49.4431,49.4235,49.4333,27265.0
2023-11-17 14:35:00,50.63,50.65,50.62,50.63,27770.0,49.4431,49.4626,49.4333,49.4431,27770.0
2023-11-17 14:40:00,50.63,50.66,50.62,50.64,65105.0,49.4431,49.4724,49.4333,49.4528,65105.0
2023-11-17 14:45:00,50.65,50.66,50.63,50.64,30455.0,49.4626,49.4724,49.4431,49.4528,30455.0
2023-11-17 14:50:00,50.64,50.64,50.63,50.64,37505.0,49.4528,49.4528,49.4431,49.4528,37505.0
2023-11-17 14:55:00,50.64,50.65,50.64,50.65,23450.0,49.4528,49.4626,49.4528,49.4626,23450.0
2023-11-17 15:00:00,50.65,50.65,50.63,50.64,71615.0,49.4626,49.4626,49.4431,49.4528,71615.0
2023-11-17 15:05:00,50.64,50.65,50.62,50.63,33540.0,49.4528,49.4626,49.4333,49.4431,33540.0
2023-11-17 15:10:00,50.63,50.63,50.61,50.62,10415.0,49.4431,49.4431,49.4235,49.4333,10415.0
2023-11-17 15:15:00,50.61,50.61,50.6,50.61,13115.0,49.4235,49.4235,49.4138,49.4235,13115.0
2023-11-17 15:20:00,50.62,50.64,50.62,50.64,31400.0,49.4333,49.4528,49.4333,49.4528,31400.0
2023-11-17 15:25:00,50.64,50.67,50.64,50.66,254715.0,49.4528,49.4821,49.4528,49.4724,254715.0
2023-11-17 15:30:00,50.66,50.67,50.57,50.6,81395.0,49.4724,49.4821,49.3845,49.4138,81395.0
2023-11-17 15:35:00,50.6,50.62,50.57,50.59,36390.0,49.4138,49.4333,49.3845,49.404,36390.0
2023-11-17 15:40:00,50.59,50.6,50.57,50.6,47995.0,49.404,49.4138,49.3845,49.4138,47995.0
2023-11-17 15:45:00,50.59,50.61,50.59,50.59,57995.0,49.404,49.4235,49.404,49.404,57995.0
2023-11-17 15:50:00,50.6,50.64,50.59,50.63,156190.0,49.4138,49.4528,49.404,49.4431,156190.0
2023-11-17 15:55:00,50.63,50.67,50.63,50.65,466960.0,49.4431,49.4821,49.4431,49.4626,466960.0
2023-11-20 09:30:00,50.61,50.67,50.49,50.49,380150.0,49.4235,49.4821,49.3064,49.3064,380150.0
2023-11-20 09:35:00,50.47,50.6,50.43,50.59,106210.0,49.2868,49.4138,49.2478,49.404,106210.0
2023-11-20 09:40:00,50.6,50.68,50.56,50.66,214325.0,49.4138,49.4919,49.3747,49.4724,214325.0
2023-11-20 09:45:00,50.67,50.67,50.56,50.56,107460.0,49.4821,49.4821,49.3747,49.3747,107460.0
2023-11-20 09:50:00,50.56,50.56,50.51,50.53,109680.0,49.3747,49.3747,49.3259,49.3454,109680.0
2023-11-20 09:55:00,50.54,50.66,50.52,50.65,135745.0,49.3552,49.4724,49.3357,49.4626,135745.0
2023-11-20 10:00:00,50.67,50.68,50.61,50.62,44000.0,49.4821,49.4919,49.4235,49.4333,44000.0
2023-11-20 10:05:00,50.63,50.66,50.62,50.64,74550.0,49.4431,49.4724,49.4333,49.4528,74550.0
2023-11-20 10:10:00,50.64,50.74,50.64,50.73,72315.0,49.4528,49.5505,49.4528,49.5407,72315.0
2023-11-20 10:15:00,50.73,50.78,50.7,50.76,72755.0,49.5407,49.5896,49.5114,49.57,72755.0
2023-11-20 10:20:00,50.78,50.79,50.72,50.74,49515.0,49.5896,49.5993,49.531,49.5505,49515.0
2023-11-20 10:25:00,50.73,50.75,50.7,50.74,44545.0,49.5407,49.5603,49.5114,49.5505,44545.0
2023-11-20 10:30:00,50.73,50.74,50.7,50.72,137570.0,49.5407,49.5505,49.5114,49.531,137570.0
2023-11-20 10:35:00,50.74,50.78,50.72,50.78,68355.0,49.5505,49.5896,49.531,49.5896,68355.0
2023-11-20 10:40:00,50.78,50.8,50.78,50.78,47795.0,49.5896,49.6091,49.5896,49.5896,47795.0
2023-11-20 10:45:00,50.8,50.83,50.79,50.81,205185.0,49.6091,49.6384,49.5993,49.6189,205185.0
2023-11-20 10:50:00,50.81,50.82,50.78,50.81,113765.0,49.6189,49.6286,49.5896,49.6189,113765.0
2023-11-20 10:55:00,50.8,50.82,50.79,50.8,52510.0,49.6091,49.6286,49.5993,49.6091,52510.0
2023-11-20 11:00:00,50.81,50.81,50.75,50.77,82690.0,49.6189,49.6189,49.5603,49.5798,82690.0
2023-11-20 11:05:00,50.76,50.79,50.76,50.78,59050.0,49.57,49.5993,49.57,49.5896,59050.0
2023-11-20 11:10:00,50.78,50.8,50.77,50.8,111055.0,49.5896,49.6091,49.5798,49.6091,111055.0
2023-11-20 11:15:00,50.8,50.82,50.8,50.81,166300.0,49.6091,49.6286,49.6091,49.6189,166300.0
2023-11-20 11:20:00,50.81,50.84,50.79,50.83,62490.0,49.6189,49.6482,49.5993,49.6384,62490.0
2023-11-20 11:25:00,50.83,50.83,50.79,50.81,80555.0,49.6384,49.6384,49.5993,49.6189,80555.0
2023-11-20 11:30:00,50.81,50.82,50.8,50.82,144585.0,49.6189,49.6286,49.6091,49.6286,144585.0
2023-11-20 11:35:00,50.83,50.83,50.79,50.8,87440.0,49.6384,49.6384,49.5993,49.6091,87440.0
2023-11-20 11:40:00,50.81,50.81,50.76,50.8,86100.0,49.6189,49.6189,49.57,49.6091,86100.0
2023-11-20 11:45:00,50.79,50.79,50.77,50.79,150920.0,49.5993,49.5993,49.5798,49.5993,150920.0
2023-11-20 11:50:00,50.8,50.82,50.79,50.82,112755.0,49.6091,49.6286,49.5993,49.6286,112755.0
2023-11-20 11:55:00,50.82,50.82,50.77,50.78,126530.0,49.6286,49.6286,49.5798,49.5896,126530.0
2023-11-20 12:00:00,50.77,50.79,50.77,50.77,40280.0,49.5798,49.5993,49.5798,49.5798,40280.0
2023-11-20 12:05:00,50.78,50.81,50.77,50.78,71820.0,49.5896,49.6189,49.5798,49.5896,71820.0
2023-11-20 12:10:00,50.79,50.79,50.77,50.79,53300.0,49.5993,49.5993,49.5798,49.5993,53300.0
2023-11-20 12:15:00,50.79,50.8,50.77,50.79,119140.0,49.5993,49.6091,49.5798,49.5993,119140.0
2023-11-20 12:20:00,50.8,50.8,50.78,50.79,28480.0,49.6091,49.6091,49.5896,49.5993,28480.0
2023-11-20 12:25:00,50.79,50.79,50.76,50.76,71730.0,49.5993,49.5993,49.57,49.57,71730.0
2023-11-20 12:30:00,50.77,50.78,50.76,50.78,144780.0,49.5798,49.5896,49.57,49.5896,144780.0
2023-11-20 12:35:00,50.76,50.78,50.76,50.78,14680.0,49.57,49.5896,49.57,49.5896,14680.0
2023-11-20 12:40:00,50.78,50.78,50.75,50.75,10365.0,49.5896,49.5896,49.5603,49.5603,10365.0
2023-11-20 12:45:00,50.75,50.77,50.74,50.76,96155.0,49.5603,49.5798,49.5505,49.57,96155.0
2023-11-20 12:50:00,50.76,50.77,50.74,50.77,16905.0,49.57,49.5798,49.5505,49.5798,16905.0
2023-11-20 12:55:00,50.77,50.79,50.77,50.79,16795.0,49.5798,49.5993,49.5798,49.5993,16795.0
2023-11-20 13:00:00,50.8,50.92,50.79,50.91,71760.0,49.6091,49.7263,49.5993,49.7165,71760.0
2023-11-20 13:05:00,50.9,50.9,50.87,50.87,44915.0,49.7067,49.7067,49.6774,49.6774,44915.0
2023-11-20 13:10:00,50.88,50.9,50.86,50.88,116805.0,49.6872,49.7067,49.6677,49.6872,116805.0
2023-11-20 13:15:00,50.87,50.88,50.85,50.85,29535.0,49.6774,49.6872,49.6579,49.6579,29535.0
2023-11-20 13:20:00,50.88,50.91,50.87,50.9,89985.0,49.6872,49.7165,49.6774,49.7067,89985.0
2023-11-20 13:25:00,50.9,50.91,50.88,50.9,17555.0,49.7067,49.7165,49.6872,49.7067,17555.0
2023-11-20 13:30:00,50.9,50.91,50.89,50.9,12710.0,49.7067,49.7165,49.697,49.7067,12710.0
2023-11-20 13:35:00,50.9,50.92,50.9,50.92,34720.0,49.7067,49.7263,49.7067,49.7263,34720.0
2023-11-20 13:40:00,50.91,50.92,50.9,50.91,24155.0,49.7165,49.7263,49.7067,49.7165,24155.0
2023-11-20 13:45:00,50.92,50.93,50.91,50.91,114935.0,49.7263,49.736,49.7165,49.7165,114935.0
2023-11-20 13:50:00,50.91,50.92,50.91,50.92,48245.0,49.7165,49.7263,49.7165,49.7263,48245.0
2023-11-20 13:55:00,50.92,50.92,50.9,50.91,56310.0,49.7263,49.7263,49.7067,49.7165,56310.0
2023-11-20 14:00:00,50.91,50.92,50.9,50.91,26690.0,49.7165,49.7263,49.7067,49.7165,26690.0
2023-11-20 14:05:00,50.9,50.9,50.88,50.89,46485.0,49.7067,49.7067,49.6872,49.697,46485.0
2023-11-20 14:10:00,50.9,50.9,50.88,50.89,34320.0,49.7067,49.7067,49.6872,49.697,34320.0
2023-11-20 14:15:00,50.88,50.89,50.84,50.85,68725.0,49.6872,49.697,49.6482,49.6579,68725.0
2023-11-20 14:20:00,50.85,50.86,50.83,50.85,32060.0,49.6579,49.6677,49.6384,49.6579,32060.0
2023-11-20 14:25:00,50.85,50.87,50.83,50.84,36180.0,49.6579,49.6774,49.6384,49.6482,36180.0
2023-11-20 14:30:00,50.84,50.88,50.84,50.88,46885.0,49.6482,49.6872,49.6482,49.6872,46885.0
2023-11-20 14:35:00,50.88,50.9,50.88,50.88,21290.0,49.6872,49.7067,49.6872,49.6872,21290.0
2023-11-20 14:40:00,50.88,50.91,50.88,50.9,38245.0,49.6872,49.7165,49.6872,49.7067,38245.0
2023-11-20 14:45:00,50.9,50.93,50.9,50.91,28355.0,49.7067,49.736,49.7067,49.7165,28355.0
2023-11-20 14:50:00,50.91,50.91,50.88,50.89,32705.0,49.7165,49.7165,49.6872,49.697,32705.0
2023-11-20 14:55:00,50.9,50.92,50.89,50.92,41270.0,49.7067,49.7263,49.697,49.7263,41270.0
2023-11-20 15:00:00,50.91,50.93,50.9,50.92,60685.0,49.7165,49.736,49.7067,49.7263,60685.0
2023-11-20 15:05:00,50.91,50.94,50.91,50.94,44755.0,49.7165,49.7458,49.7165,49.7458,44755.0
2023-11-20 15:10:00,50.93,50.97,50.93,50.96,92870.0,49.736,49.7751,49.736,49.7653,92870.0
2023-11-20 15:15:00,50.96,50.96,50.92,50.95,43235.0,49.7653,49.7653,49.7263,49.7556,43235.0
2023-11-20 15:20:00,50.94,50.94,50.92,50.93,65480.0,49.7458,49.7458,49.7263,49.736,65480.0
2023-11-20 15:25:00,50.93,50.97,50.93,50.97,27570.0,49.736,49.7751,49.736,49.7751,27570.0
2023-11-20 15:30:00,50.97,50.97,50.94,50.95,81235.0,49.7751,49.7751,49.7458,49.7556,81235.0
2023-11-20 15:35:00,50.95,50.96,50.94,50.95,46070.0,49.7556,49.7653,49.7458,49.7556,46070.0
2023-11-20 15:40:00,50.96,50.96,50.94,50.94,92775.0,49.7653,49.7653,49.7458,49.7458,92775.0
2023-11-20 15:45:00,50.94,50.94,50.89,50.9,70385.0,49.7458,49.7458,49.697,49.7067,70385.0
2023-11-20 15:50:00,50.9,50.9,50.84,50.85,74355.0,49.7067,49.7067,49.6482,49.6579,74355.0
2023-11-20 15:55:00,50.84,50.88,50.84,50.88,104655.0,49.6482,49.6872,49.6482,49.6872,104655.0
2023-11-21 09:30:00,50.71,50.81,50.68,50.68,89055.0,49.5212,49.6189,49.4919,49.4919,89055.0
2023-11-21 09:35:00,50.66,50.67,50.63,50.64,47835.0,49.4724,49.4821,49.4431,49.4528,47835.0
2023-11-21 09:40:00,50.66,50.73,50.65,50.68,48550.0,49.4724,49.5407,49.4626,49.4919,48550.0
2023-11-21 09:45:00,50.64,50.65,50.59,50.6,61905.0,49.4528,49.4626,49.404,49.4138,61905.0
2023-11-21 09:50:00,50.59,50.65,50.58,50.65,46675.0,49.404,49.4626,49.3942,49.4626,46675.0
2023-11-21 09:55:00,50.64,50.64,50.6,50.63,84375.0,49.4528,49.4528,49.4138,49.4431,84375.0
2023-11-21 10:00:00,50.63,50.74,50.63,50.72,48920.0,49.4431,49.5505,49.4431,49.531,48920.0
2023-11-21 10:05:00,50.74,50.75,50.69,50.75,23335.0,49.5505,49.5603,49.5017,49.5603,23335.0
2023-11-21 10:10:00,50.75,50.76,50.73,50.75,92430.0,49.5603,49.57,49.5407,49.5603,92430.0
2023-11-21 10:15:00,50.74,50.77,50.74,50.76,26025.0,49.5505,49.5798,49.5505,49.57,26025.0
2023-11-21 10:20:00,50.76,50.76,50.7,50.7,52700.0,49.57,49.57,49.5114,49.5114,52700.0
2023-11-21 10:25:00,50.69,50.71,50.65,50.67,19160.0,49.5017,49.5212,49.4626,49.4821,19160.0
2023-11-21 10:30:00,50.67,50.67,50.64,50.64,21905.0,49.4821,49.4821,49.4528,49.4528,21905.0
2023-11-21 10:35:00,50.66,50.7,50.66,50.67,58655.0,49.4724,49.5114,49.4724,49.4821,58655.0
2023-11-21 10:40:00,50.68,50.74,50.67,50.71,55500.0,49.4919,49.5505,49.4821,49.5212,55500.0
2023-11-21 10:45:00,50.7,50.74,50.7,50.73,53265.0,49.5114,49.5505,49.5114,49.5407,53265.0
2023-11-21 10:50:00,50.74,50.77,50.73,50.75,14335.0,49.5505,49.5798,49.5407,49.5603,14335.0
2023-11-21 10:55:00,50.75,50.76,50.73,50.75,41475.0,49.5603,49.57,49.5407,49.5603,41475.0
2023-11-21 11:00:00,50.75,50.78,50.75,50.75,13800.0,49.5603,49.5896,49.5603,49.5603,13800.0
2023-11-21 11:05:00,50.74,50.75,50.73,50.75,36630.0,49.5505,49.5603,49.5407,49.5603,36630.0
2023-11-21 11:10:00,50.73,50.73,50.65,50.66,94815.0,49.5407,49.5407,49.4626,49.4724,94815.0
2023-11-21 11:15:00,50.68,50.71,50.65,50.66,30720.0,49.4919,49.5212,49.4626,49.4724,30720.0
2023-11-21 11:20:00,50.67,50.69,50.65,50.69,29730.0,49.4821,49.5017,49.4626,49.5017,29730.0
2023-11-21 11:25:00,50.69,50.69,50.65,50.68,56850.0,49.5017,49.5017,49.4626,49.4919,56850.0
2023-11-21 11:30:00,50.67,50.72,50.67,50.72,41170.0,49.4821,49.531,49.4821,49.531,41170.0
2023-11-21 11:35:00,50.71,50.72,50.66,50.66,109260.0,49.5212,49.531,49.4724,49.4724,109260.0
2023-11-21 11:40:00,50.67,50.67,50.63,50.65,64980.0,49.4821,49.4821,49.4431,49.4626,64980.0
2023-11-21 11:45:00,50.64,50.67,50.63,50.67,48555.0,49.4528,49.4821,49.4431,49.4821,48555.0
2023-11-21 11:50:00,50.68,50.7,50.68,50.7,15920.0,49.4919,49.5114,49.4919,49.5114,15920.0
2023-11-21 11:55:00,50.71,50.71,50.67,50.67,26915.0,49.5212,49.5212,49.4821,49.4821,26915.0
2023-11-21 12:00:00,50.68,50.69,50.65,50.68,83505.0,49.4919,49.5017,49.4626,49.4919,83505.0
2023-11-21 12:05:00,50.67,50.69,50.66,50.67,12485.0,49.4821,49.5017,49.4724,49.4821,12485.0
2023-11-21 12:10:00,50.68,50.71,50.68,50.7,58490.0,49.4919,49.5212,49.4919,49.5114,58490.0
2023-11-21 12:15:00,50.7,50.71,50.67,50.67,60595.0,49.5114,49.5212,49.4821,49.4821,60595.0
2023-11-21 12:20:00,50.67,50.68,50.67,50.67,25540.0,49.4821,49.4919,49.4821,49.4821,25540.0
2023-11-21 12:25:00,50.67,50.68,50.66,50.68,27190.0,49.4821,49.4919,49.4724,49.4919,27190.0
2023-11-21 12:30:00,50.69,50.71,50.68,50.69,16225.0,49.5017,49.5212,49.4919,49.5017,16225.0
2023-11-21 12:35:00,50.69,50.7,50.69,50.7,16220.0,49.5017,49.5114,49.5017,49.5114,16220.0
2023-11-21 12:40:00,50.7,50.72,50.7,50.71,11680.0,49.5114,49.531,49.5114,49.5212,11680.0
2023-11-21 12:45:00,50.71,50.76,50.71,50.76,12395.0,49.5212,49.57,49.5212,49.57,12395.0
2023-11-21 12:50:00,50.76,50.77,50.75,50.77,36435.0,49.57,49.5798,49.5603,49.5798,36435.0
2023-11-21 12:55:00,50.78,50.78,50.76,50.76,17980.0,49.5896,49.5896,49.57,49.57,17980.0
2023-11-21 13:00:00,50.75,50.75,50.7,50.71,33785.0,49.5603,49.5603,49.5114,49.5212,33785.0
2023-11-21 13:05:00,50.71,50.71,50.69,50.7,55770.0,49.5212,49.5212,49.5017,49.5114,55770.0
2023-11-21 13:10:00,50.71,50.71,50.68,50.68,17505.0,49.5212,49.5212,49.4919,49.4919,17505.0
2023-11-21 13:15:00,50.68,50.7,50.67,50.68,64785.0,49.4919,49.5114,49.4821,49.4919,64785.0
2023-11-21 13:20:00,50.7,50.7,50.65,50.65,25865.0,49.5114,49.5114,49.4626,49.4626,25865.0
2023-11-21 13:25:00,50.64,50.67,50.64,50.67,30015.0,49.4528,49.4821,49.4528,49.4821,30015.0
2023-11-21 13:30:00,50.67,50.72,50.67,50.72,57040.0,49.4821,49.531,49.4821,49.531,57040.0
2023-11-21 13:35:00,50.72,50.72,50.69,50.71,27955.0,49.531,49.531,49.5017,49.5212,27955.0
2023-11-21 13:40:00,50.7,50.73,50.7,50.71,22785.0,49.5114,49.5407,49.5114,49.5212,22785.0
2023-11-21 13:45:00,50.72,50.73,50.7,50.72,26350.0,49.531,49.5407,49.5114,49.531,26350.0
2023-11-21 13:50:00,50.72,50.72,50.71,50.72,10850.0,49.531,49.531,49.5212,49.531,10850.0
2023-11-21 13:55:00,50.72,50.72,50.68,50.69,12540.0,49.531,49.531,49.4919,49.5017,12540.0
2023-11-21 14:00:00,50.68,50.71,50.65,50.71,41810.0,49.4919,49.5212,49.4626,49.5212,41810.0
2023-11-21 14:05:00,50.69,50.69,50.66,50.66,7155.0,49.5017,49.5017,49.4724,49.4724,7155.0
2023-11-21 14:10:00,50.66,50.69,50.64,50.69,51675.0,49.4724,49.5017,49.4528,49.5017,51675.0
2023-11-21 14:15:00,50.68,50.71,50.65,50.66,37290.0,49.4919,49.5212,49.4626,49.4724,37290.0
2023-11-21 14:20:00,50.67,50.67,50.65,50.66,17960.0,49.4821,49.4821,49.4626,49.4724,17960.0
2023-11-21 14:25:00,50.66,50.7,50.65,50.7,27165.0,49.4724,49.5114,49.4626,49.5114,27165.0
2023-11-21 14:30:00,50.7,50.71,50.65,50.67,80665.0,49.5114,49.5212,49.4626,49.4821,80665.0
2023-11-21 14:35:00,50.66,50.67,50.65,50.66,37270.0,49.4724,49.4821,49.4626,49.4724,37270.0
2023-11-21 14:40:00,50.64,50.66,50.62,50.63,54705.0,49.4528,49.4724,49.4333,49.4431,54705.0
2023-11-21 14:45:00,50.63,50.65,50.63,50.64,39415.0,49.4431,49.4626,49.4431,49.4528,39415.0
2023-11-21 14:50:00,50.64,50.64,50.61,50.62,20180.0,49.4528,49.4528,49.4235,49.4333,20180.0
2023-11-21 14:55:00,50.61,50.65,50.61,50.64,39335.0,49.4235,49.4626,49.4235,49.4528,39335.0
2023-11-21 15:00:00,50.65,50.68,50.65,50.67,57535.0,49.4626,49.4919,49.4626,49.4821,57535.0
2023-11-21 15:05:00,50.66,50.68,50.66,50.66,16270.0,49.4724,49.4919,49.4724,49.4724,16270.0
2023-11-21 15:10:00,50.68,50.7,50.67,50.68,32490.0,49.4919,49.5114,49.4821,49.4919,32490.0
2023-11-21 15:15:00,50.69,50.69,50.67,50.68,67775.0,49.5017,49.5017,49.4821,49.4919,67775.0
2023-11-21 15:20:00,50.67,50.67,50.65,50.65,110295.0,49.4821,49.4821,49.4626,49.4626,110295.0
2023-11-21 15:25:00,50.64,50.67,50.63,50.67,194575.0,49.4528,49.4821,49.4431,49.4821,194575.0
2023-11-21 15:30:00,50.66,50.67,50.62,50.65,80540.0,49.4724,49.4821,49.4333,49.4626,80540.0
2023-11-21 15:35:00,50.64,50.65,50.61,50.62,95760.0,49.4528,49.4626,49.4235,49.4333,95760.0
2023-11-21 15:40:00,50.61,50.62,50.6,50.61,79895.0,49.4235,49.4333,49.4138,49.4235,79895.0
2023-11-21 15:45:00,50.62,50.63,50.61,50.63,27985.0,49.4333,49.4431,49.4235,49.4431,27985.0
2023-11-21 15:50:00,50.63,50.65,50.61,50.63,98015.0,49.4431,49.4626,49.4235,49.4431,98015.0
2023-11-21 15:55:00,50.63,50.63,50.59,50.63,266495.0,49.4431,49.4431,49.404,49.4431,266495.0
2023-11-22 09:30:00,50.84,50.93,50.72,50.74,325405.0,49.6482,49.736,49.531,49.5505,325405.0
2023-11-22 09:35:00,50.75,51.0,50.72,50.99,123700.0,49.5603,49.8044,49.531,49.7946,123700.0
2023-11-22 09:40:00,50.99,51.03,50.95,51.02,40300.0,49.7946,49.8337,49.7556,49.8239,40300.0
2023-11-22 09:45:00,51.02,51.06,50.93,50.95,19090.0,49.8239,49.863,49.736,49.7556,19090.0
2023-11-22 09:50:00,50.96,50.96,50.84,50.85,135195.0,49.7653,49.7653,49.6482,49.6579,135195.0
2023-11-22 09:55:00,50.86,50.94,50.84,50.92,83735.0,49.6677,49.7458,49.6482,49.7263,83735.0
2023-11-22 10:00:00,50.91,50.92,50.81,50.9,247205.0,49.7165,49.7263,49.6189,49.7067,247205.0
2023-11-22 10:05:00,50.9,50.94,50.82,50.84,107130.0,49.7067,49.7458,49.6286,49.6482,107130.0
2023-11-22 10:10:00,50.83,50.9,50.81,50.9,72025.0,49.6384,49.7067,49.6189,49.7067,72025.0
2023-11-22 10:15:00,50.91,50.91,50.83,50.9,42960.0,49.7165,49.7165,49.6384,49.7067,42960.0
2023-11-22 10:20:00,50.9,50.98,50.88,50.98,123625.0,49.7067,49.7849,49.6872,49.7849,123625.0
2023-11-22 10:25:00,50.98,50.99,50.94,50.99,36350.0,49.7849,49.7946,49.7458,49.7946,36350.0
2023-11-22 10:30:00,51.01,51.02,50.98,50.98,12930.0,49.8142,49.8239,49.7849,49.7849,12930.0
2023-11-22 10:35:00,50.98,51.01,50.97,50.97,54560.0,49.7849,49.8142,49.7751,49.7751,54560.0
2023-11-22 10:40:00,50.98,51.05,50.98,51.05,59045.0,49.7849,49.8532,49.7849,49.8532,59045.0
2023-11-22 10:45:00,51.05,51.05,51.0,51.01,81255.0,49.8532,49.8532,49.8044,49.8142,81255.0
2023-11-22 10:50:00,51.0,51.02,50.92,50.92,43960.0,49.8044,49.8239,49.7263,49.7263,43960.0
2023-11-22 10:55:00,50.92,50.96,50.92,50.94,19770.0,49.7263,49.7653,49.7263,49.7458,19770.0
2023-11-22 11:00:00,50.95,50.98,50.93,50.93,29735.0,49.7556,49.7849,49.736,49.736,29735.0
2023-11-22 11:05:00,50.94,50.97,50.91,50.96,10975.0,49.7458,49.7751,49.7165,49.7653,10975.0
2023-11-22 11:10:00,50.95,50.99,50.95,50.97,11625.0,49.7556,49.7946,49.7556,49.7751,11625.0
2023-11-22 11:15:00,50.97,51.0,50.95,50.96,36970.0,49.7751,49.8044,49.7556,49.7653,36970.0
2023-11-22 11:20:00,50.96,50.96,50.94,50.96,21545.0,49.7653,49.7653,49.7458,49.7653,21545.0
2023-11-22 11:25:00,50.96,50.97,50.92,50.93,34995.0,49.7653,49.7751,49.7263,49.736,34995.0
2023-11-22 11:30:00,50.94,50.98,50.94,50.96,32935.0,49.7458,49.7849,49.7458,49.7653,32935.0
2023-11-22 11:35:00,50.96,50.96,50.93,50.93,56245.0,49.7653,49.7653,49.736,49.736,56245.0
2023-11-22 11:40:00,50.95,50.98,50.95,50.98,10485.0,49.7556,49.7849,49.7556,49.7849,10485.0
2023-11-22 11:45:00,51.01,51.01,50.99,50.99,13195.0,49.8142,49.8142,49.7946,49.7946,13195.0
2023-11-22 11:50:00,50.99,51.03,50.98,51.02,63160.0,49.7946,49.8337,49.7849,49.8239,63160.0
2023-11-22 11:55:00,51.01,51.07,51.01,51.07,42615.0,49.8142,49.8728,49.8142,49.8728,42615.0
2023-11-22 12:00:00,51.07,51.09,51.07,51.07,53445.0,49.8728,49.8923,49.8728,49.8728,53445.0
2023-11-22 12:05:00,51.08,51.1,51.08,51.08,91725.0,49.8825,49.9021,49.8825,49.8825,91725.0
2023-11-22 12:10:00,51.09,51.1,51.0,51.0,146020.0,49.8923,49.9021,49.8044,49.8044,146020.0
2023-11-22 12:15:00,51.01,51.02,50.99,51.02,27765.0,49.8142,49.8239,49.7946,49.8239,27765.0
2023-11-22 12:20:00,51.01,51.03,51.01,51.02,136150.0,49.8142,49.8337,49.8142,49.8239,136150.0
2023-11-22 12:25:00,50.99,51.01,50.95,50.96,43315.0,49.7946,49.8142,49.7556,49.7653,43315.0
2023-11-22 12:30:00,50.97,50.97,50.9,50.95,156085.0,49.7751,49.7751,49.7067,49.7556,156085.0
2023-11-22 12:35:00,50.95,50.95,50.93,50.95,55920.0,49.7556,49.7556,49.736,49.7556,55920.0
2023-11-22 12:40:00,50.94,50.94,50.9,50.91,17810.0,49.7458,49.7458,49.7067,49.7165,17810.0
2023-11-22 12:45:00,50.92,50.92,50.88,50.88,24150.0,49.7263,49.7263,49.6872,49.6872,24150.0
2023-11-22 12:50:00,50.88,50.92,50.88,50.9,33690.0,49.6872,49.7263,49.6872,49.7067,33690.0
2023-11-22 12:55:00,50.9,50.92,50.9,50.92,16170.0,49.7067,49.7263,49.7067,49.7263,16170.0
2023-11-22 13:00:00,50.93,50.95,50.93,50.93,70020.0,49.736,49.7556,49.736,49.736,70020.0
2023-11-22 13:05:00,50.93,50.95,50.92,50.92,42135.0,49.736,49.7556,49.7263,49.7263,42135.0
2023-11-22 13:10:00,50.92,50.94,50.91,50.94,77605.0,49.7263,49.7458,49.7165,49.7458,77605.0
2023-11-22 13:15:00,50.93,50.93,50.9,50.91,79065.0,49.736,49.736,49.7067,49.7165,79065.0
2023-11-22 13:20:00,50.92,50.95,50.92,50.94,97950.0,49.7263,49.7556,49.7263,49.7458,97950.0
2023-11-22 13:25:00,50.93,50.94,50.92,50.94,32820.0,49.736,49.7458,49.7263,49.7458,32820.0
2023-11-22 13:30:00,50.95,50.95,50.92,50.94,29995.0,49.7556,49.7556,49.7263,49.7458,29995.0
2023-11-22 13:35:00,50.93,50.95,50.92,50.93,48685.0,49.736,49.7556,49.7263,49.736,48685.0
2023-11-22 13:40:00,50.93,50.95,50.91,50.91,25100.0,49.736,49.7556,49.7165,49.7165,25100.0
2023-11-22 13:45:00,50.92,50.94,50.91,50.92,49500.0,49.7263,49.7458,49.7165,49.7263,49500.0
2023-11-22 13:50:00,50.92,50.93,50.91,50.92,8530.0,49.7263,49.736,49.7165,49.7263,8530.0
2023-11-22 13:55:00,50.91,50.93,50.89,50.91,61495.0,49.7165,49.736,49.697,49.7165,61495.0
2023-11-22 14:00:00,50.91,50.94,50.9,50.91,31825.0,49.7165,49.7458,49.7067,49.7165,31825.0
2023-11-22 14:05:00,50.91,50.93,50.91,50.91,23830.0,49.7165,49.736,49.7165,49.7165,23830.0
2023-11-22 14:10:00,50.92,50.92,50.88,50.89,59565.0,49.7263,49.7263,49.6872,49.697,59565.0
2023-11-22 14:15:00,50.88,50.92,50.88,50.91,74800.0,49.6872,49.7263,49.6872,49.7165,74800.0
2023-11-22 14:20:00,50.91,50.91,50.89,50.89,57180.0,49.7165,49.7165,49.697,49.697,57180.0
2023-11-22 14:25:00,50.9,50.92,50.9,50.92,49390.0,49.7067,49.7263,49.7067,49.7263,49390.0
2023-11-22 14:30:00,50.93,50.93,50.86,50.86,27970.0,49.736,49.736,49.6677,49.6677,27970.0
2023-11-22 14:35:00,50.85,50.87,50.76,50.77,140775.0,49.6579,49.6774,49.57,49.5798,140775.0
2023-11-22 14:40:00,50.75,50.81,50.75,50.81,57680.0,49.5603,49.6189,49.5603,49.6189,57680.0
2023-11-22 14:45:00,50.81,50.83,50.8,50.81,28645.0,49.6189,49.6384,49.6091,49.6189,28645.0
2023-11-22 14:50:00,50.83,50.87,50.83,50.87,40315.0,49.6384,49.6774,49.6384,49.6774,40315.0
2023-11-22 14:55:00,50.87,50.9,50.86,50.88,141750.0,49.6774,49.7067,49.6677,49.6872,141750.0
2023-11-22 15:00:00,50.88,50.91,50.87,50.91,93325.0,49.6872,49.7165,49.6774,49.7165,93325.0
2023-11-22 15:05:00,50.91,50.93,50.89,50.91,114405.0,49.7165,49.736,49.697,49.7165,114405.0
2023-11-22 15:10:00,50.9,50.91,50.89,50.9,27285.0,49.7067,49.7165,49.697,49.7067,27285.0
2023-11-22 15:15:00,50.91,50.94,50.91,50.93,23300.0,49.7165,49.7458,49.7165,49.736,23300.0
2023-11-22 15:20:00,50.94,50.94,50.9,50.93,160005.0,49.7458,49.7458,49.7067,49.736,160005.0
2023-11-22 15:25:00,50.94,50.98,50.94,50.98,25960.0,49.7458,49.7849,49.7458,49.7849,25960.0
2023-11-22 15:30:00,50.97,50.99,50.96,50.99,37580.0,49.7751,49.7946,49.7653,49.7946,37580.0
2023-11-22 15:35:00,50.98,50.98,50.96,50.97,43210.0,49.7849,49.7849,49.7653,49.7751,43210.0
2023-11-22 15:40:00,50.96,50.97,50.95,50.95,51395.0,49.7653,49.7751,49.7556,49.7556,51395.0
2023-11-22 15:45:00,50.94,50.95,50.92,50.93,57570.0,49.7458,49.7556,49.7263,49.736,57570.0
2023-11-22 15:50:00,50.93,50.95,50.92,50.93,162715.0,49.736,49.7556,49.7263,49.736,162715.0
2023-11-22 15:55:00,50.93,50.95,50.92,50.93,383530.0,49.736,49.7556,49.7263,49.736,383530.0
2023-11-24 09:30:00,50.89,51.06,50.89,50.92,281060.0,49.697,49.863,49.697,49.7263,281060.0
2023-11-24 09:35:00,50.92,50.94,50.83,50.92,140155.0,49.7263,49.7458,49.6384,49.7263,140155.0
2023-11-24 09:40:00,50.92,51.03,50.92,51.01,105835.0,49.7263,49.8337,49.7263,49.8142,105835.0
2023-11-24 09:45:00,51.04,51.04,50.94,51.02,114815.0,49.8435,49.8435,49.7458,49.8239,114815.0
2023-11-24 09:50:00,51.03,51.08,51.03,51.06,101530.0,49.8337,49.8825,49.8337,49.863,101530.0
2023-11-24 09:55:00,51.06,51.1,51.05,51.07,30660.0,49.863,49.9021,49.8532,49.8728,30660.0
2023-11-24 10:00:00,51.06,51.15,51.06,51.14,56225.0,49.863,49.9509,49.863,49.9411,56225.0
2023-11-24 10:05:00,51.14,51.17,51.11,51.11,40210.0,49.9411,49.9704,49.9118,49.9118,40210.0
2023-11-24 10:10:00,51.11,51.12,51.1,51.11,14450.0,49.9118,49.9216,49.9021,49.9118,14450.0
2023-11-24 10:15:00,51.11,51.13,51.1,51.12,29335.0,49.9118,49.9314,49.9021,49.9216,29335.0
2023-11-24 10:20:00,51.13,51.16,51.12,51.16,26310.0,49.9314,49.9606,49.9216,49.9606,26310.0
2023-11-24 10:25:00,51.16,51.19,51.16,51.17,33460.0,49.9606,49.9899,49.9606,49.9704,33460.0
2023-11-24 10:30:00,51.18,51.21,51.18,51.2,50750.0,49.9802,50.0095,49.9802,49.9997,50750.0
2023-11-24 10:35:00,51.2,51.22,51.18,51.2,38850.0,49.9997,50.0192,49.9802,49.9997,38850.0
2023-11-24 10:40:00,51.21,51.21,51.18,51.18,74515.0,50.0095,50.0095,49.9802,49.9802,74515.0
2023-11-24 10:45:00,51.19,51.19,51.15,51.17,64130.0,49.9899,49.9899,49.9509,49.9704,64130.0
2023-11-24 10:50:00,51.14,51.16,51.12,51.16,22465.0,49.9411,49.9606,49.9216,49.9606,22465.0
2023-11-24 10:55:00,51.15,51.2,51.15,51.18,74960.0,49.9509,49.9997,49.9509,49.9802,74960.0
2023-11-24 11:00:00,51.18,51.19,51.16,51.18,59000.0,49.9802,49.9899,49.9606,49.9802,59000.0
2023-11-24 11:05:00,51.18,51.18,51.15,51.15,65395.0,49.9802,49.9802,49.9509,49.9509,65395.0
2023-11-24 11:10:00,51.15,51.19,51.15,51.18,88170.0,49.9509,49.9899,49.9509,49.9802,88170.0
2023-11-24 11:15:00,51.17,51.18,51.15,51.16,56685.0,49.9704,49.9802,49.9509,49.9606,56685.0
2023-11-24 11:20:00,51.16,51.16,51.13,51.14,72845.0,49.9606,49.9606,49.9314,49.9411,72845.0
2023-11-24 11:25:00,51.14,51.15,51.1,51.12,30830.0,49.9411,49.9509,49.9021,49.9216,30830.0
2023-11-24 11:30:00,51.12,51.14,51.12,51.12,65535.0,49.9216,49.9411,49.9216,49.9216,65535.0
2023-11-24 11:35:00,51.11,51.11,51.09,51.09,14800.0,49.9118,49.9118,49.8923,49.8923,14800.0
2023-11-24 11:40:00,51.09,51.11,51.08,51.08,89100.0,49.8923,49.9118,49.8825,49.8825,89100.0
2023-11-24 11:45:00,51.08,51.09,51.07,51.07,53675.0,49.8825,49.8923,49.8728,49.8728,53675.0
2023-11-24 11:50:00,51.08,51.09,51.07,51.09,20600.0,49.8825,49.8923,49.8728,49.8923,20600.0
2023-11-24 11:55:00,51.09,51.1,51.08,51.08,69430.0,49.8923,49.9021,49.8825,49.8825,69430.0
2023-11-24 12:00:00,51.08,51.12,51.07,51.1,23680.0,49.8825,49.9216,49.8728,49.9021,23680.0
2023-11-24 12:05:00,51.1,51.12,51.08,51.12,49835.0,49.9021,49.9216,49.8825,49.9216,49835.0
2023-11-24 12:10:00,51.12,51.13,51.11,51.13,79810.0,49.9216,49.9314,49.9118,49.9314,79810.0
2023-11-24 12:15:00,51.13,51.13,51.11,51.13,69610.0,49.9314,49.9314,49.9118,49.9314,69610.0
2023-11-24 12:20:00,51.13,51.13,51.1,51.11,71730.0,49.9314,49.9314,49.9021,49.9118,71730.0
2023-11-24 12:25:00,51.12,51.13,51.1,51.11,29110.0,49.9216,49.9314,49.9021,49.9118,29110.0
2023-11-24 12:30:00,51.1,51.14,51.1,51.14,27110.0,49.9021,49.9411,49.9021,49.9411,27110.0
2023-11-24 12:35:00,51.14,51.15,51.13,51.14,46695.0,49.9411,49.9509,49.9314,49.9411,46695.0
2023-11-24 12:40:00,51.15,51.16,51.13,51.13,62875.0,49.9509,49.9606,49.9314,49.9314,62875.0
2023-11-24 12:45:00,51.13,51.16,51.12,51.13,88415.0,49.9314,49.9606,49.9216,49.9314,88415.0
2023-11-24 12:50:00,51.13,51.15,51.11,51.12,197440.0,49.9314,49.9509,49.9118,49.9216,197440.0
2023-11-24 12:55:00,51.12,51.17,51.11,51.15,456170.0,49.9216,49.9704,49.9118,49.9509,456170.0
2023-11-27 09:30:00,50.96,50.96,50.81,50.85,424895.0,49.7653,49.7653,49.6189,49.6579,424895.0
2023-11-27 09:35:00,50.83,50.89,50.81,50.83,48660.0,49.6384,49.697,49.6189,49.6384,48660.0
2023-11-27 09:40:00,50.81,50.82,50.73,50.76,176710.0,49.6189,49.6286,49.5407,49.57,176710.0
2023-11-27 09:45:00,50.75,50.86,50.75,50.86,69875.0,49.5603,49.6677,49.5603,49.6677,69875.0
2023-11-27 09:50:00,50.87,50.88,50.82,50.85,11755.0,49.6774,49.6872,49.6286,49.6579,11755.0
2023-11-27 09:55:00,50.87,50.91,50.85,50.87,76120.0,49.6774,49.7165,49.6579,49.6774,76120.0
2023-11-27 10:00:00,50.87,50.89,50.85,50.88,184390.0,49.6774,49.697,49.6579,49.6872,184390.0
2023-11-27 10:05:00,50.88,50.95,50.88,50.95,108470.0,49.6872,49.7556,49.6872,49.7556,108470.0
2023-11-27 10:10:00,50.98,50.98,50.96,50.96,81715.0,49.7849,49.7849,49.7653,49.7653,81715.0
2023-11-27 10:15:00,50.97,50.99,50.93,50.93,40410.0,49.7751,49.7946,49.736,49.736,40410.0
2023-11-27 10:20:00,50.93,50.99,50.93,50.93,22695.0,49.736,49.7946,49.736,49.736,22695.0
2023-11-27 10:25:00,50.92,50.99,50.92,50.99,44355.0,49.7263,49.7946,49.7263,49.7946,44355.0
2023-11-27 10:30:00,50.99,51.01,50.98,50.99,31985.0,49.7946,49.8142,49.7849,49.7946,31985.0
2023-11-27 10:35:00,50.98,51.01,50.98,51.0,37075.0,49.7849,49.8142,49.7849,49.8044,37075.0
2023-11-27 10:40:00,51.0,51.03,51.0,51.02,53575.0,49.8044,49.8337,49.8044,49.8239,53575.0
2023-11-27 10:45:00,50.98,51.01,50.98,51.0,9885.0,49.7849,49.8142,49.7849,49.8044,9885.0
2023-11-27 10:50:00,51.0,51.01,50.99,51.0,16365.0,49.8044,49.8142,49.7946,49.8044,16365.0
2023-11-27 10:55:00,50.99,51.01,50.99,51.01,17905.0,49.7946,49.8142,49.7946,49.8142,17905.0
2023-11-27 11:00:00,51.0,51.0,50.96,50.97,24615.0,49.8044,49.8044,49.7653,49.7751,24615.0
2023-11-27 11:05:00,50.98,51.0,50.95,50.99,105415.0,49.7849,49.8044,49.7556,49.7946,105415.0
2023-11-27 11:10:00,50.99,51.0,50.95,50.97,47380.0,49.7946,49.8044,49.7556,49.7751,47380.0
2023-11-27 11:15:00,50.97,51.01,50.96,51.01,31330.0,49.7751,49.8142,49.7653,49.8142,31330.0
2023-11-27 11:20:00,51.01,51.04,51.01,51.02,20395.0,49.8142,49.8435,49.8142,49.8239,20395.0
2023-11-27 11:25:00,51.03,51.06,51.03,51.06,29780.0,49.8337,49.863,49.8337,49.863,29780.0
2023-11-27 11:30:00,51.06,51.06,51.01,51.02,73310.0,49.863,49.863,49.8142,49.8239,73310.0
2023-11-27 11:35:00,51.03,51.06,51.02,51.04,24765.0,49.8337,49.863,49.8239,49.8435,24765.0
2023-11-27 11:40:00,51.05,51.05,51.02,51.04,25485.0,49.8532,49.8532,49.8239,49.8435,25485.0
2023-11-27 11:45:00,51.03,51.04,51.02,51.03,52290.0,49.8337,49.8435,49.8239,49.8337,52290.0
2023-11-27 11:50:00,51.03,51.06,51.03,51.05,17720.0,49.8337,49.863,49.8337,49.8532,17720.0
2023-11-27 11:55:00,51.05,51.08,51.01,51.01,158850.0,49.8532,49.8825,49.8142,49.8142,158850.0
2023-11-27 12:00:00,51.01,51.01,50.98,50.99,68290.0,49.8142,49.8142,49.7849,49.7946,68290.0
2023-11-27 12:05:00,51.0,51.03,50.99,51.02,42905.0,49.8044,49.8337,49.7946,49.8239,42905.0
2023-11-27 12:10:00,51.02,51.04,51.01,51.03,54970.0,49.8239,49.8435,49.8142,49.8337,54970.0
2023-11-27 12:15:00,51.02,51.03,50.99,51.01,22425.0,49.8239,49.8337,49.7946,49.8142,22425.0
2023-11-27 12:20:00,51.0,51.02,51.0,51.01,24770.0,49.8044,49.8239,49.8044,49.8142,24770.0
2023-11-27 12:25:00,51.0,51.0,50.98,50.99,22675.0,49.8044,49.8044,49.7849,49.7946,22675.0
2023-11-27 12:30:00,50.99,51.02,50.99,51.02,24470.0,49.7946,49.8239,49.7946,49.8239,24470.0
2023-11-27 12:35:00,51.03,51.04,51.02,51.02,125805.0,49.8337,49.8435,49.8239,49.8239,125805.0
2023-11-27 12:40:00,51.03,51.06,51.03,51.04,229850.0,49.8337,49.863,49.8337,49.8435,229850.0
2023-11-27 12:45:00,51.04,51.05,51.03,51.05,99775.0,49.8435,49.8532,49.8337,49.8532,99775.0
2023-11-27 12:50:00,51.03,51.04,51.02,51.02,26170.0,49.8337,49.8435,49.8239,49.8239,26170.0
2023-11-27 12:55:00,51.02,51.03,51.01,51.02,30675.0,49.8239,49.8337,49.8142,49.8239,30675.0
2023-11-27 13:00:00,51.01,51.02,50.99,51.02,17595.0,49.8142,49.8239,49.7946,49.8239,17595.0
2023-11-27 13:05:00,51.01,51.06,51.01,51.05,39985.0,49.8142,49.863,49.8142,49.8532,39985.0
2023-11-27 13:10:00,51.06,51.08,51.06,51.08,22390.0,49.863,49.8825,49.863,49.8825,22390.0
2023-11-27 13:15:00,51.07,51.1,51.07,51.08,52610.0,49.8728,49.9021,49.8728,49.8825,52610.0
2023-11-27 13:20:00,51.08,51.09,51.06,51.07,17265.0,49.8825,49.8923,49.863,49.8728,17265.0
2023-11-27 13:25:00,51.07,51.07,51.04,51.05,12970.0,49.8728,49.8728,49.8435,49.8532,12970.0
2023-11-27 13:30:00,51.06,51.09,51.06,51.08,41195.0,49.863,49.8923,49.863,49.8825,41195.0
2023-11-27 13:35:00,51.09,51.09,51.07,51.07,20015.0,49.8923,49.8923,49.8728,49.8728,20015.0
2023-11-27 13:40:00,51.06,51.06,51.04,51.04,17080.0,49.863,49.863,49.8435,49.8435,17080.0
2023-11-27 13:45:00,51.05,51.06,51.04,51.05,24160.0,49.8532,49.863,49.8435,49.8532,24160.0
2023-11-27 13:50:00,51.05,51.06,51.04,51.06,36835.0,49.8532,49.863,49.8435,49.863,36835.0
2023-11-27 13:55:00,51.06,51.06,51.04,51.06,46025.0,49.863,49.863,49.8435,49.863,46025.0
2023-11-27 14:00:00,51.06,51.09,51.05,51.09,57830.0,49.863,49.8923,49.8532,49.8923,57830.0
2023-11-27 14:05:00,51.09,51.1,51.08,51.08,65640.0,49.8923,49.9021,49.8825,49.8825,65640.0
2023-11-27 14:10:00,51.08,51.11,51.08,51.11,32705.0,49.8825,49.9118,49.8825,49.9118,32705.0
2023-11-27 14:15:00,51.11,51.11,51.09,51.09,36400.0,49.9118,49.9118,49.8923,49.8923,36400.0
2023-11-27 14:20:00,51.09,51.12,51.09,51.12,43370.0,49.8923,49.9216,49.8923,49.9216,43370.0
2023-11-27 14:25:00,51.12,51.12,51.1,51.12,48385.0,49.9216,49.9216,49.9021,49.9216,48385.0
2023-11-27 14:30:00,51.11,51.12,51.1,51.12,25040.0,49.9118,49.9216,49.9021,49.9216,25040.0
2023-11-27 14:35:00,51.12,51.14,51.11,51.11,173575.0,49.9216,49.9411,49.9118,49.9118,173575.0
2023-11-27 14:40:00,51.11,51.13,51.05,51.09,178075.0,49.9118,49.9314,49.8532,49.8923,178075.0
2023-11-27 14:45:00,51.1,51.1,51.07,51.08,83480.0,49.9021,49.9021,49.8728,49.8825,83480.0
2023-11-27 14:50:00,51.08,51.09,51.07,51.07,112710.0,49.8825,49.8923,49.8728,49.8728,112710.0
2023-11-27 14:55:00,51.08,51.11,51.07,51.11,63185.0,49.8825,49.9118,49.8728,49.9118,63185.0
2023-11-27 15:00:00,51.11,51.12,51.1,51.11,54440.0,49.9118,49.9216,49.9021,49.9118,54440.0
2023-11-27 15:05:00,51.11,51.13,51.11,51.12,70385.0,49.9118,49.9314,49.9118,49.9216,70385.0
2023-11-27 15:10:00,51.12,51.13,51.12,51.12,147630.0,49.9216,49.9314,49.9216,49.9216,147630.0
2023-11-27 15:15:00,51.11,51.14,51.1,51.14,96315.0,49.9118,49.9411,49.9021,49.9411,96315.0
2023-11-27 15:20:00,51.14,51.16,51.13,51.15,76250.0,49.9411,49.9606,49.9314,49.9509,76250.0
2023-11-27 15:25:00,51.15,51.15,51.14,51.15,96525.0,49.9509,49.9509,49.9411,49.9509,96525.0
2023-11-27 15:30:00,51.16,51.16,51.14,51.14,98100.0,49.9606,49.9606,49.9411,49.9411,98100.0
2023-11-27 15:35:00,51.14,51.17,51.13,51.16,93030.0,49.9411,49.9704,49.9314,49.9606,93030.0
2023-11-27 15:40:00,51.16,51.16,51.14,51.15,242555.0,49.9606,49.9606,49.9411,49.9509,242555.0
2023-11-27 15:45:00,51.15,51.15,51.11,51.11,101080.0,49.9509,49.9509,49.9118,49.9118,101080.0
2023-11-27 15:50:00,51.11,51.15,51.1,51.1,157550.0,49.9118,49.9509,49.9021,49.9021,157550.0
2023-11-27 15:55:00,51.1,51.1,51.06,51.07,662360.0,49.9021,49.9021,49.863,49.8728,662360.0
2023-11-28 09:30:00,50.99,51.0,50.75,50.78,317830.0,49.7946,49.8044,49.5603,49.5896,317830.0
2023-11-28 09:35:00,50.8,50.84,50.77,50.8,51260.0,49.6091,49.6482,49.5798,49.6091,51260.0
2023-11-28 09:40:00,50.8,50.8,50.73,50.76,223180.0,49.6091,49.6091,49.5407,49.57,223180.0
2023-11-28 09:45:00,50.76,50.84,50.76,50.81,35305.0,49.57,49.6482,49.57,49.6189,35305.0
2023-11-28 09:50:00,50.8,50.82,50.77,50.77,209050.0,49.6091,49.6286,49.5798,49.5798,209050.0
2023-11-28 09:55:00,50.79,50.8,50.78,50.79,109140.0,49.5993,49.6091,49.5896,49.5993,109140.0
2023-11-28 10:00:00,50.8,50.82,50.75,50.8,117630.0,49.6091,49.6286,49.5603,49.6091,117630.0
2023-11-28 10:05:00,50.8,50.84,50.8,50.83,70725.0,49.6091,49.6482,49.6091,49.6384,70725.0
2023-11-28 10:10:00,50.82,50.83,50.79,50.81,122155.0,49.6286,49.6384,49.5993,49.6189,122155.0
2023-11-28 10:15:00,50.82,50.89,50.82,50.89,58630.0,49.6286,49.697,49.6286,49.697,58630.0
2023-11-28 10:20:00,50.89,50.91,50.87,50.89,90410.0,49.697,49.7165,49.6774,49.697,90410.0
2023-11-28 10:25:00,50.89,50.9,50.87,50.87,49505.0,49.697,49.7067,49.6774,49.6774,49505.0
2023-11-28 10:30:00,50.87,50.89,50.86,50.87,37620.0,49.6774,49.697,49.6677,49.6774,37620.0
2023-11-28 10:35:00,50.86,50.89,50.83,50.87,74530.0,49.6677,49.697,49.6384,49.6774,74530.0
2023-11-28 10:40:00,50.88,51.04,50.88,51.03,143985.0,49.6872,49.8435,49.6872,49.8337,143985.0
2023-11-28 10:45:00,51.02,51.03,50.96,50.96,119090.0,49.8239,49.8337,49.7653,49.7653,119090.0
2023-11-28 10:50:00,50.96,51.03,50.96,51.02,54720.0,49.7653,49.8337,49.7653,49.8239,54720.0
2023-11-28 10:55:00,51.0,51.06,51.0,51.06,40820.0,49.8044,49.863,49.8044,49.863,40820.0
2023-11-28 11:00:00,51.07,51.09,51.04,51.05,85450.0,49.8728,49.8923,49.8435,49.8532,85450.0
2023-11-28 11:05:00,51.05,51.08,51.05,51.05,54270.0,49.8532,49.8825,49.8532,49.8532,54270.0
2023-11-28 11:10:00,51.05,51.06,51.01,51.04,124190.0,49.8532,49.863,49.8142,49.8435,124190.0
2023-11-28 11:15:00,51.04,51.07,51.04,51.05,105760.0,49.8435,49.8728,49.8435,49.8532,105760.0
2023-11-28 11:20:00,51.05,51.07,51.03,51.07,143415.0,49.8532,49.8728,49.8337,49.8728,143415.0
2023-11-28 11:25:00,51.07,51.07,51.03,51.04,125045.0,49.8728,49.8728,49.8337,49.8435,125045.0
2023-11-28 11:30:00,51.04,51.11,51.04,51.11,165010.0,49.8435,49.9118,49.8435,49.9118,165010.0
2023-11-28 11:35:00,51.11,51.11,51.09,51.11,66565.0,49.9118,49.9118,49.8923,49.9118,66565.0
2023-11-28 11:40:00,51.1,51.13,51.1,51.12,134685.0,49.9021,49.9314,49.9021,49.9216,134685.0
2023-11-28 11:45:00,51.12,51.13,51.08,51.1,95590.0,49.9216,49.9314,49.8825,49.9021,95590.0
2023-11-28 11:50:00,51.1,51.1,51.06,51.07,99565.0,49.9021,49.9021,49.863,49.8728,99565.0
2023-11-28 11:55:00,51.06,51.07,51.06,51.07,96990.0,49.863,49.8728,49.863,49.8728,96990.0
2023-11-28 12:00:00,51.07,51.07,51.06,51.06,98135.0,49.8728,49.8728,49.863,49.863,98135.0
2023-11-28 12:05:00,51.07,51.07,51.02,51.03,247160.0,49.8728,49.8728,49.8239,49.8337,247160.0
2023-11-28 12:10:00,51.03,51.04,51.0,51.0,129260.0,49.8337,49.8435,49.8044,49.8044,129260.0
2023-11-28 12:15:00,51.0,51.01,50.93,50.94,140295.0,49.8044,49.8142,49.736,49.7458,140295.0
2023-11-28 12:20:00,50.94,50.96,50.93,50.96,84535.0,49.7458,49.7653,49.736,49.7653,84535.0
2023-11-28 12:25:00,50.96,50.96,50.91,50.92,235920.0,49.7653,49.7653,49.7165,49.7263,235920.0
2023-11-28 12:30:00,50.92,50.92,50.86,50.89,218995.0,49.7263,49.7263,49.6677,49.697,218995.0
2023-11-28 12:35:00,50.88,50.92,50.88,50.92,103445.0,49.6872,49.7263,49.6872,49.7263,103445.0
2023-11-28 12:40:00,50.92,50.93,50.88,50.88,28985.0,49.7263,49.736,49.6872,49.6872,28985.0
2023-11-28 12:45:00,50.88,50.88,50.85,50.86,39405.0,49.6872,49.6872,49.6579,49.6677,39405.0
2023-11-28 12:50:00,50.85,50.86,50.82,50.85,92655.0,49.6579,49.6677,49.6286,49.6579,92655.0
2023-11-28 12:55:00,50.85,50.85,50.82,50.82,109300.0,49.6579,49.6579,49.6286,49.6286,109300.0
2023-11-28 13:00:00,50.82,50.82,50.68,50.74,349950.0,49.6286,49.6286,49.4919,49.5505,349950.0
2023-11-28 13:05:00,50.75,50.76,50.74,50.74,41540.0,49.5603,49.57,49.5505,49.5505,41540.0
2023-11-28 13:10:00,50.74,50.74,50.7,50.7,21965.0,49.5505,49.5505,49.5114,49.5114,21965.0
2023-11-28 13:15:00,50.69,50.71,50.67,50.71,231775.0,49.5017,49.5212,49.4821,49.5212,231775.0
2023-11-28 13:20:00,50.72,50.73,50.69,50.69,133255.0,49.531,49.5407,49.5017,49.5017,133255.0
2023-11-28 13:25:00,50.7,50.74,50.69,50.74,113985.0,49.5114,49.5505,49.5017,49.5505,113985.0
2023-11-28 13:30:00,50.73,50.75,50.72,50.73,72830.0,49.5407,49.5603,49.531,49.5407,72830.0
2023-11-28 13:35:00,50.73,50.74,50.72,50.73,38215.0,49.5407,49.5505,49.531,49.5407,38215.0
2023-11-28 13:40:00,50.72,50.75,50.72,50.74,85760.0,49.531,49.5603,49.531,49.5505,85760.0
2023-11-28 13:45:00,50.74,50.77,50.74,50.76,98765.0,49.5505,49.5798,49.5505,49.57,98765.0
2023-11-28 13:50:00,50.75,50.76,50.75,50.75,46140.0,49.5603,49.57,49.5603,49.5603,46140.0
2023-11-28 13:55:00,50.75,50.75,50.71,50.72,82255.0,49.5603,49.5603,49.5212,49.531,82255.0
2023-11-28 14:00:00,50.72,50.75,50.72,50.74,36585.0,49.531,49.5603,49.531,49.5505,36585.0
2023-11-28 14:05:00,50.74,50.76,50.71,50.73,131200.0,49.5505,49.57,49.5212,49.5407,131200.0
2023-11-28 14:10:00,50.73,50.76,50.73,50.74,74510.0,49.5407,49.57,49.5407,49.5505,74510.0
2023-11-28 14:15:00,50.74,50.75,50.72,50.72,96040.0,49.5505,49.5603,49.531,49.531,96040.0
2023-11-28 14:20:00,50.72,50.75,50.7,50.71,156970.0,49.531,49.5603,49.5114,49.5212,156970.0
2023-11-28 14:25:00,50.71,50.73,50.71,50.72,121570.0,49.5212,49.5407,49.5212,49.531,121570.0
2023-11-28 14:30:00,50.72,50.72,50.69,50.72,141680.0,49.531,49.531,49.5017,49.531,141680.0
2023-11-28 14:35:00,50.73,50.78,50.73,50.77,172055.0,49.5407,49.5896,49.5407,49.5798,172055.0
2023-11-28 14:40:00,50.78,50.79,50.76,50.77,118320.0,49.5896,49.5993,49.57,49.5798,118320.0
2023-11-28 14:45:00,50.77,50.78,50.76,50.77,137795.0,49.5798,49.5896,49.57,49.5798,137795.0
2023-11-28 14:50:00,50.78,50.81,50.78,50.8,147525.0,49.5896,49.6189,49.5896,49.6091,147525.0
2023-11-28 14:55:00,50.8,50.81,50.79,50.8,114170.0,49.6091,49.6189,49.5993,49.6091,114170.0
2023-11-28 15:00:00,50.8,50.81,50.79,50.8,145910.0,49.6091,49.6189,49.5993,49.6091,145910.0
2023-11-28 15:05:00,50.8,50.8,50.77,50.77,139995.0,49.6091,49.6091,49.5798,49.5798,139995.0
2023-11-28 15:10:00,50.78,50.79,50.75,50.76,117520.0,49.5896,49.5993,49.5603,49.57,117520.0
2023-11-28 15:15:00,50.76,50.78,50.75,50.77,129065.0,49.57,49.5896,49.5603,49.5798,129065.0
2023-11-28 15:20:00,50.77,50.77,50.71,50.76,357365.0,49.5798,49.5798,49.5212,49.57,357365.0
2023-11-28 15:25:00,50.76,50.77,50.74,50.76,125310.0,49.57,49.5798,49.5505,49.57,125310.0
2023-11-28 15:30:00,50.76,50.76,50.74,50.74,77270.0,49.57,49.57,49.5505,49.5505,77270.0
2023-11-28 15:35:00,50.74,50.75,50.71,50.72,96345.0,49.5505,49.5603,49.5212,49.531,96345.0
2023-11-28 15:40:00,50.72,50.77,50.71,50.76,196780.0,49.531,49.5798,49.5212,49.57,196780.0
2023-11-28 15:45:00,50.76,50.77,50.74,50.77,269550.0,49.57,49.5798,49.5505,49.5798,269550.0
2023-11-28 15:50:00,50.77,50.8,50.69,50.7,275290.0,49.5798,49.6091,49.5017,49.5114,275290.0
2023-11-28 15:55:00,50.7,50.74,50.7,50.73,431740.0,49.5114,49.5505,49.5114,49.5407,431740.0
2023-11-29 09:30:00,51.05,51.27,51.01,51.24,591090.0,49.8532,50.0681,49.8142,50.0388,591090.0
2023-11-29 09:35:00,51.25,51.26,51.09,51.22,166660.0,50.0485,50.0583,49.8923,50.0192,166660.0
2023-11-29 09:40:00,51.25,51.28,51.17,51.19,139985.0,50.0485,50.0778,49.9704,49.9899,139985.0
2023-11-29 09:45:00,51.2,51.32,51.2,51.32,29175.0,49.9997,50.1169,49.9997,50.1169,29175.0
2023-11-29 09:50:00,51.33,51.38,51.31,51.38,56965.0,50.1267,50.1755,50.1071,50.1755,56965.0
2023-11-29 09:55:00,51.42,51.43,51.4,51.42,58840.0,50.2146,50.2243,50.195,50.2146,58840.0
2023-11-29 10:00:00,51.42,51.46,51.37,51.4,232690.0,50.2146,50.2536,50.1657,50.195,232690.0
2023-11-29 10:05:00,51.38,51.38,51.27,51.27,127845.0,50.1755,50.1755,50.0681,50.0681,127845.0
2023-11-29 10:10:00,51.28,51.28,51.24,51.26,56675.0,50.0778,50.0778,50.0388,50.0583,56675.0
2023-11-29 10:15:00,51.25,51.27,51.2,51.2,128175.0,50.0485,50.0681,49.9997,49.9997,128175.0
2023-11-29 10:20:00,51.18,51.22,51.11,51.11,76125.0,49.9802,50.0192,49.9118,49.9118,76125.0
2023-11-29 10:25:00,51.12,51.22,51.12,51.21,57135.0,49.9216,50.0192,49.9216,50.0095,57135.0
2023-11-29 10:30:00,51.2,51.2,51.16,51.17,62930.0,49.9997,49.9997,49.9606,49.9704,62930.0
2023-11-29 10:35:00,51.17,51.19,51.16,51.18,38145.0,49.9704,49.9899,49.9606,49.9802,38145.0
2023-11-29 10:40:00,51.17,51.18,51.11,51.13,96830.0,49.9704,49.9802,49.9118,49.9314,96830.0
2023-11-29 10:45:00,51.12,51.12,51.1,51.1,37620.0,49.9216,49.9216,49.9021,49.9021,37620.0
2023-11-29 10:50:00,51.11,51.18,51.11,51.18,48005.0,49.9118,49.9802,49.9118,49.9802,48005.0
2023-11-29 10:55:00,51.17,51.21,51.17,51.18,79260.0,49.9704,50.0095,49.9704,49.9802,79260.0
2023-11-29 11:00:00,51.17,51.21,51.15,51.2,84155.0,49.9704,50.0095,49.9509,49.9997,84155.0
2023-11-29 11:05:00,51.2,51.2,51.13,51.13,53665.0,49.9997,49.9997,49.9314,49.9314,53665.0
2023-11-29 11:10:00,51.15,51.15,51.08,51.09,132925.0,49.9509,49.9509,49.8825,49.8923,132925.0
2023-11-29 11:15:00,51.08,51.08,51.02,51.04,21790.0,49.8825,49.8825,49.8239,49.8435,21790.0
2023-11-29 11:20:00,51.03,51.08,51.03,51.07,36295.0,49.8337,49.8825,49.8337,49.8728,36295.0
2023-11-29 11:25:00,51.07,51.08,51.03,51.04,44735.0,49.8728,49.8825,49.8337,49.8435,44735.0
2023-11-29 11:30:00,51.03,51.05,51.0,51.03,70330.0,49.8337,49.8532,49.8044,49.8337,70330.0
2023-11-29 11:35:00,51.03,51.12,51.03,51.1,51885.0,49.8337,49.9216,49.8337,49.9021,51885.0
2023-11-29 11:40:00,51.11,51.14,51.1,51.13,27060.0,49.9118,49.9411,49.9021,49.9314,27060.0
2023-11-29 11:45:00,51.14,51.14,51.12,51.13,46020.0,49.9411,49.9411,49.9216,49.9314,46020.0
2023-11-29 11:50:00,51.12,51.16,51.12,51.16,39900.0,49.9216,49.9606,49.9216,49.9606,39900.0
2023-11-29 11:55:00,51.15,51.15,51.14,51.15,39565.0,49.9509,49.9509,49.9411,49.9509,39565.0
2023-11-29 12:00:00,51.15,51.15,51.12,51.15,51240.0,49.9509,49.9509,49.9216,49.9509,51240.0
2023-11-29 12:05:00,51.15,51.18,51.15,51.18,112890.0,49.9509,49.9802,49.9509,49.9802,112890.0
2023-11-29 12:10:00,51.18,51.2,51.17,51.18,51830.0,49.9802,49.9997,49.9704,49.9802,51830.0
2023-11-29 12:15:00,51.18,51.18,51.16,51.18,69850.0,49.9802,49.9802,49.9606,49.9802,69850.0
2023-11-29 12:20:00,51.17,51.19,51.17,51.18,40120.0,49.9704,49.9899,49.9704,49.9802,40120.0
2023-11-29 12:25:00,51.19,51.19,51.17,51.19,77640.0,49.9899,49.9899,49.9704,49.9899,77640.0
2023-11-29 12:30:00,51.19,51.2,51.18,51.18,46760.0,49.9899,49.9997,49.9802,49.9802,46760.0
2023-11-29 12:35:00,51.18,51.2,51.18,51.19,35210.0,49.9802,49.9997,49.9802,49.9899,35210.0
2023-11-29 12:40:00,51.19,51.21,51.18,51.2,59465.0,49.9899,50.0095,49.9802,49.9997,59465.0
2023-11-29 12:45:00,51.2,51.21,51.19,51.2,60585.0,49.9997,50.0095,49.9899,49.9997,60585.0
2023-11-29 12:50:00,51.2,51.2,51.18,51.19,90615.0,49.9997,49.9997,49.9802,49.9899,90615.0
2023-11-29 12:55:00,51.18,51.19,51.17,51.18,30055.0,49.9802,49.9899,49.9704,49.9802,30055.0
2023-11-29 13:00:00,51.17,51.18,51.14,51.17,200475.0,49.9704,49.9802,49.9411,49.9704,200475.0
2023-11-29 13:05:00,51.15,51.16,51.13,51.14,51780.0,49.9509,49.9606,49.9314,49.9411,51780.0
2023-11-29 13:10:00,51.15,51.15,51.13,51.14,119605.0,49.9509,49.9509,49.9314,49.9411,119605.0
2023-11-29 13:15:00,51.14,51.15,51.13,51.14,69010.0,49.9411,49.9509,49.9314,49.9411,69010.0
2023-11-29 13:20:00,51.14,51.15,51.13,51.15,35545.0,49.9411,49.9509,49.9314,49.9509,35545.0
2023-11-29 13:25:00,51.14,51.18,51.14,51.18,44225.0,49.9411,49.9802,49.9411,49.9802,44225.0
2023-11-29 13:30:00,51.17,51.18,51.12,51.13,89900.0,49.9704,49.9802,49.9216,49.9314,89900.0
2023-11-29 13:35:00,51.13,51.16,51.13,51.15,32970.0,49.9314,49.9606,49.9314,49.9509,32970.0
2023-11-29 13:40:00,51.16,51.16,51.14,51.15,33055.0,49.9606,49.9606,49.9411,49.9509,33055.0
2023-11-29 13:45:00,51.15,51.16,51.15,51.16,37885.0,49.9509,49.9606,49.9509,49.9606,37885.0
2023-11-29 13:50:00,51.16,51.18,51.15,51.15,65865.0,49.9606,49.9802,49.9509,49.9509,65865.0
2023-11-29 13:55:00,51.15,51.17,51.14,51.15,59865.0,49.9509,49.9704,49.9411,49.9509,59865.0
2023-11-29 14:00:00,51.15,51.16,51.13,51.14,56965.0,49.9509,49.9606,49.9314,49.9411,56965.0
2023-11-29 14:05:00,51.14,51.19,51.14,51.17,98765.0,49.9411,49.9899,49.9411,49.9704,98765.0
2023-11-29 14:10:00,51.17,51.2,51.16,51.18,180015.0,49.9704,49.9997,49.9606,49.9802,180015.0
2023-11-29 14:15:00,51.17,51.18,51.15,51.16,90995.0,49.9704,49.9802,49.9509,49.9606,90995.0
2023-11-29 14:20:00,51.16,51.17,51.14,51.15,44560.0,49.9606,49.9704,49.9411,49.9509,44560.0
2023-11-29 14:25:00,51.15,51.15,51.12,51.12,81995.0,49.9509,49.9509,49.9216,49.9216,81995.0
2023-11-29 14:30:00,51.12,51.12,51.08,51.08,101410.0,49.9216,49.9216,49.8825,49.8825,101410.0
2023-11-29 14:35:00,51.08,51.08,51.01,51.02,170500.0,49.8825,49.8825,49.8142,49.8239,170500.0
2023-11-29 14:40:00,51.02,51.05,51.01,51.03,81290.0,49.8239,49.8532,49.8142,49.8337,81290.0
2023-11-29 14:45:00,51.03,51.07,51.03,51.04,64250.0,49.8337,49.8728,49.8337,49.8435,64250.0
2023-11-29 14:50:00,51.04,51.05,51.03,51.03,65535.0,49.8435,49.8532,49.8337,49.8337,65535.0
2023-11-29 14:55:00,51.03,51.04,51.01,51.04,87040.0,49.8337,49.8435,49.8142,49.8435,87040.0
2023-11-29 15:00:00,51.03,51.04,51.02,51.03,112620.0,49.8337,49.8435,49.8239,49.8337,112620.0
2023-11-29 15:05:00,51.02,51.03,51.01,51.03,81630.0,49.8239,49.8337,49.8142,49.8337,81630.0
2023-11-29 15:10:00,51.03,51.03,50.99,50.99,86790.0,49.8337,49.8337,49.7946,49.7946,86790.0
2023-11-29 15:15:00,51.0,51.0,50.95,50.97,101480.0,49.8044,49.8044,49.7556,49.7751,101480.0
2023-11-29 15:20:00,50.96,50.97,50.93,50.94,85365.0,49.7653,49.7751,49.736,49.7458,85365.0
2023-11-29 15:25:00,50.94,50.94,50.92,50.94,83395.0,49.7458,49.7458,49.7263,49.7458,83395.0
2023-11-29 15:30:00,50.94,50.95,50.92,50.93,91240.0,49.7458,49.7556,49.7263,49.736,91240.0
2023-11-29 15:35:00,50.92,50.92,50.85,50.85,191220.0,49.7263,49.7263,49.6579,49.6579,191220.0
2023-11-29 15:40:00,50.86,50.93,50.86,50.92,94365.0,49.6677,49.736,49.6677,49.7263,94365.0
2023-11-29 15:45:00,50.93,50.95,50.9,50.95,116445.0,49.736,49.7556,49.7067,49.7556,116445.0
2023-11-29 15:50:00,50.95,50.95,50.91,50.94,313050.0,49.7556,49.7556,49.7165,49.7458,313050.0
2023-11-29 15:55:00,50.94,50.96,50.9,50.93,848375.0,49.7458,49.7653,49.7067,49.736,848375.0
2023-11-30 09:30:00,51.1,51.16,50.9,50.91,345610.0,49.9021,49.9606,49.7067,49.7165,345610.0
2023-11-30 09:35:00,50.9,50.95,50.86,50.87,234595.0,49.7067,49.7556,49.6677,49.6774,234595.0
2023-11-30 09:40:00,50.88,50.97,50.83,50.97,344895.0,49.6872,49.7751,49.6384,49.7751,344895.0
2023-11-30 09:45:00,50.96,50.97,50.89,50.94,289855.0,49.7653,49.7751,49.697,49.7458,289855.0
2023-11-30 09:50:00,50.94,51.12,50.93,51.1,322510.0,49.7458,49.9216,49.736,49.9021,322510.0
2023-11-30 09:55:00,51.09,51.19,51.09,51.18,92315.0,49.8923,49.9899,49.8923,49.9802,92315.0
2023-11-30 10:00:00,51.2,51.2,51.07,51.09,214590.0,49.9997,49.9997,49.8728,49.8923,214590.0
2023-11-30 10:05:00,51.09,51.16,51.08,51.1,300810.0,49.8923,49.9606,49.8825,49.9021,300810.0
2023-11-30 10:10:00,51.11,51.19,51.09,51.18,285555.0,49.9118,49.9899,49.8923,49.9802,285555.0
2023-11-30 10:15:00,51.18,51.19,51.14,51.14,151290.0,49.9802,49.9899,49.9411,49.9411,151290.0
2023-11-30 10:20:00,51.13,51.22,51.13,51.18,162975.0,49.9314,50.0192,49.9314,49.9802,162975.0
2023-11-30 10:25:00,51.18,51.2,51.15,51.16,126315.0,49.9802,49.9997,49.9509,49.9606,126315.0
2023-11-30 10:30:00,51.17,51.21,51.14,51.21,114915.0,49.9704,50.0095,49.9411,50.0095,114915.0
2023-11-30 10:35:00,51.2,51.2,51.05,51.07,154160.0,49.9997,49.9997,49.8532,49.8728,154160.0
2023-11-30 10:40:00,51.08,51.12,51.06,51.12,135535.0,49.8825,49.9216,49.863,49.9216,135535.0
2023-11-30 10:45:00,51.11,51.11,51.03,51.09,63110.0,49.9118,49.9118,49.8337,49.8923,63110.0
2023-11-30 10:50:00,51.08,51.16,51.08,51.14,67190.0,49.8825,49.9606,49.8825,49.9411,67190.0
2023-11-30 10:55:00,51.14,51.25,51.14,51.24,170470.0,49.9411,50.0485,49.9411,50.0388,170470.0
2023-11-30 11:00:00,51.24,51.3,51.24,51.26,499985.0,50.0388,50.0974,50.0388,50.0583,499985.0
2023-11-30 11:05:00,51.26,51.27,51.23,51.24,80355.0,50.0583,50.0681,50.029,50.0388,80355.0
2023-11-30 11:10:00,51.24,51.26,51.22,51.26,75035.0,50.0388,50.0583,50.0192,50.0583,75035.0
2023-11-30 11:15:00,51.26,51.26,51.16,51.16,100655.0,50.0583,50.0583,49.9606,49.9606,100655.0
2023-11-30 11:20:00,51.16,51.2,51.14,51.2,112090.0,49.9606,49.9997,49.9411,49.9997,112090.0
2023-11-30 11:25:00,51.2,51.24,51.17,51.18,144865.0,49.9997,50.0388,49.9704,49.9802,144865.0
2023-11-30 11:30:00,51.17,51.23,51.16,51.2,206975.0,49.9704,50.029,49.9606,49.9997,206975.0
2023-11-30 11:35:00,51.19,51.21,51.18,51.18,89295.0,49.9899,50.0095,49.9802,49.9802,89295.0
2023-11-30 11:40:00,51.18,51.18,51.13,51.13,113430.0,49.9802,49.9802,49.9314,49.9314,113430.0
2023-11-30 11:45:00,51.14,51.14,51.07,51.11,198440.0,49.9411,49.9411,49.8728,49.9118,198440.0
2023-11-30 11:50:00,51.1,51.13,51.1,51.11,79590.0,49.9021,49.9314,49.9021,49.9118,79590.0
2023-11-30 11:55:00,51.12,51.13,51.05,51.05,87940.0,49.9216,49.9314,49.8532,49.8532,87940.0
2023-11-30 12:00:00,51.06,51.13,51.03,51.11,60595.0,49.863,49.9314,49.8337,49.9118,60595.0
2023-11-30 12:05:00,51.12,51.13,51.1,51.12,30825.0,49.9216,49.9314,49.9021,49.9216,30825.0
2023-11-30 12:10:00,51.11,51.12,51.07,51.09,31245.0,49.9118,49.9216,49.8728,49.8923,31245.0
2023-11-30 12:15:00,51.08,51.1,51.04,51.05,45870.0,49.8825,49.9021,49.8435,49.8532,45870.0
2023-11-30 12:20:00,51.04,51.04,51.0,51.0,79405.0,49.8435,49.8435,49.8044,49.8044,79405.0
2023-11-30 12:25:00,51.0,51.02,50.98,51.0,81870.0,49.8044,49.8239,49.7849,49.8044,81870.0
2023-11-30 12:30:00,51.0,51.04,50.98,51.02,43555.0,49.8044,49.8435,49.7849,49.8239,43555.0
2023-11-30 12:35:00,51.01,51.04,51.01,51.03,30830.0,49.8142,49.8435,49.8142,49.8337,30830.0
2023-11-30 12:40:00,51.03,51.1,51.03,51.1,68675.0,49.8337,49.9021,49.8337,49.9021,68675.0
2023-11-30 12:45:00,51.1,51.1,51.07,51.08,53180.0,49.9021,49.9021,49.8728,49.8825,53180.0
2023-11-30 12:50:00,51.08,51.09,51.06,51.08,114945.0,49.8825,49.8923,49.863,49.8825,114945.0
2023-11-30 12:55:00,51.07,51.08,51.06,51.07,42185.0,49.8728,49.8825,49.863,49.8728,42185.0
2023-11-30 13:00:00,51.07,51.09,51.06,51.07,97940.0,49.8728,49.8923,49.863,49.8728,97940.0
2023-11-30 13:05:00,51.07,51.08,51.02,51.03,88900.0,49.8728,49.8825,49.8239,49.8337,88900.0
2023-11-30 13:10:00,51.04,51.08,51.04,51.08,57455.0,49.8435,49.8825,49.8435,49.8825,57455.0
2023-11-30 13:15:00,51.08,51.13,51.08,51.13,71055.0,49.8825,49.9314,49.8825,49.9314,71055.0
2023-11-30 13:20:00,51.12,51.17,51.12,51.15,88665.0,49.9216,49.9704,49.9216,49.9509,88665.0
2023-11-30 13:25:00,51.15,51.16,51.09,51.1,66330.0,49.9509,49.9606,49.8923,49.9021,66330.0
2023-11-30 13:30:00,51.09,51.12,51.06,51.12,37910.0,49.8923,49.9216,49.863,49.9216,37910.0
2023-11-30 13:35:00,51.12,51.14,51.11,51.13,42950.0,49.9216,49.9411,49.9118,49.9314,42950.0
2023-11-30 13:40:00,51.14,51.15,51.12,51.12,60685.0,49.9411,49.9509,49.9216,49.9216,60685.0
2023-11-30 13:45:00,51.12,51.14,51.12,51.12,47615.0,49.9216,49.9411,49.9216,49.9216,47615.0
2023-11-30 13:50:00,51.13,51.13,51.07,51.09,40680.0,49.9314,49.9314,49.8728,49.8923,40680.0
2023-11-30 13:55:00,51.08,51.13,51.08,51.13,34915.0,49.8825,49.9314,49.8825,49.9314,34915.0
2023-11-30 14:00:00,51.12,51.15,51.12,51.15,57140.0,49.9216,49.9509,49.9216,49.9509,57140.0
2023-11-30 14:05:00,51.15,51.17,51.14,51.17,79425.0,49.9509,49.9704,49.9411,49.9704,79425.0
2023-11-30 14:10:00,51.17,51.19,51.16,51.18,60870.0,49.9704,49.9899,49.9606,49.9802,60870.0
2023-11-30 14:15:00,51.18,51.2,51.17,51.2,72045.0,49.9802,49.9997,49.9704,49.9997,72045.0
2023-11-30 14:20:00,51.19,51.2,51.17,51.19,77585.0,49.9899,49.9997,49.9704,49.9899,77585.0
2023-11-30 14:25:00,51.18,51.19,51.17,51.18,59640.0,49.9802,49.9899,49.9704,49.9802,59640.0
2023-11-30 14:30:00,51.18,51.21,51.16,51.21,79760.0,49.9802,50.0095,49.9606,50.0095,79760.0
2023-11-30 14:35:00,51.21,51.21,51.2,51.21,71510.0,50.0095,50.0095,49.9997,50.0095,71510.0
2023-11-30 14:40:00,51.21,51.25,51.21,51.25,50580.0,50.0095,50.0485,50.0095,50.0485,50580.0
2023-11-30 14:45:00,51.25,51.25,51.23,51.25,104310.0,50.0485,50.0485,50.029,50.0485,104310.0
2023-11-30 14:50:00,51.25,51.26,51.24,51.25,101750.0,50.0485,50.0583,50.0388,50.0485,101750.0
2023-11-30 14:55:00,51.25,51.27,51.24,51.26,119615.0,50.0485,50.0681,50.0388,50.0583,119615.0
2023-11-30 15:00:00,51.27,51.27,51.22,51.22,52900.0,50.0681,50.0681,50.0192,50.0192,52900.0
2023-11-30 15:05:00,51.22,51.22,51.19,51.19,68660.0,50.0192,50.0192,49.9899,49.9899,68660.0
2023-11-30 15:10:00,51.2,51.22,51.19,51.2,124835.0,49.9997,50.0192,49.9899,49.9997,124835.0
2023-11-30 15:15:00,51.2,51.2,51.17,51.18,128350.0,49.9997,49.9997,49.9704,49.9802,128350.0
2023-11-30 15:20:00,51.18,51.18,51.13,51.15,69210.0,49.9802,49.9802,49.9314,49.9509,69210.0
2023-11-30 15:25:00,51.14,51.14,51.1,51.12,79145.0,49.9411,49.9411,49.9021,49.9216,79145.0
2023-11-30 15:30:00,51.11,51.13,51.11,51.12,66365.0,49.9118,49.9314,49.9118,49.9216,66365.0
2023-11-30 15:35:00,51.12,51.12,51.1,51.11,84325.0,49.9216,49.9216,49.9021,49.9118,84325.0
2023-11-30 15:40:00,51.11,51.17,51.11,51.17,149025.0,49.9118,49.9704,49.9118,49.9704,149025.0
2023-11-30 15:45:00,51.17,51.18,51.13,51.14,151900.0,49.9704,49.9802,49.9314,49.9411,151900.0
2023-11-30 15:50:00,51.13,51.21,51.13,51.19,183165.0,49.9314,50.0095,49.9314,49.9899,183165.0
2023-11-30 15:55:00,51.2,51.25,51.2,51.22,407985.0,49.9997,50.0485,49.9997,50.0192,407985.0
2023-12-01 09:30:00,51.14,51.17,51.0,51.17,696265.0,49.9411,49.9704,49.8044,49.9704,696265.0
2023-12-01 09:35:00,51.17,51.35,51.15,51.32,336865.0,49.9704,50.1462,49.9509,50.1169,336865.0
2023-12-01 09:40:00,51.33,51.36,51.28,51.34,102295.0,50.1267,50.156,50.0778,50.1364,102295.0
2023-12-01 09:45:00,51.34,51.36,51.29,51.36,72130.0,50.1364,50.156,50.0876,50.156,72130.0
2023-12-01 09:50:00,51.35,51.41,51.31,51.41,68385.0,50.1462,50.2048,50.1071,50.2048,68385.0
2023-12-01 09:55:00,51.41,51.45,51.4,51.44,42180.0,50.2048,50.2439,50.195,50.2341,42180.0
2023-12-01 10:00:00,51.47,51.6,51.46,51.6,232835.0,50.2634,50.3903,50.2536,50.3903,232835.0
2023-12-01 10:05:00,51.59,51.62,51.54,51.61,191020.0,50.3806,50.4099,50.3317,50.4001,191020.0
2023-12-01 10:10:00,51.61,51.61,51.48,51.5,159100.0,50.4001,50.4001,50.2731,50.2927,159100.0
2023-12-01 10:15:00,51.52,51.56,51.48,51.55,54095.0,50.3122,50.3513,50.2731,50.3415,54095.0
2023-12-01 10:20:00,51.55,51.62,51.53,51.62,102185.0,50.3415,50.4099,50.322,50.4099,102185.0
2023-12-01 10:25:00,51.62,51.62,51.53,51.55,79705.0,50.4099,50.4099,50.322,50.3415,79705.0
2023-12-01 10:30:00,51.55,51.6,51.52,51.6,42615.0,50.3415,50.3903,50.3122,50.3903,42615.0
2023-12-01 10:35:00,51.61,51.69,51.6,51.66,32135.0,50.4001,50.4782,50.3903,50.4489,32135.0
2023-12-01 10:40:00,51.67,51.69,51.64,51.68,26680.0,50.4587,50.4782,50.4294,50.4685,26680.0
2023-12-01 10:45:00,51.68,51.72,51.67,51.71,138750.0,50.4685,50.5075,50.4587,50.4978,138750.0
2023-12-01 10:50:00,51.71,51.75,51.7,51.75,78900.0,50.4978,50.5368,50.488,50.5368,78900.0
2023-12-01 10:55:00,51.75,51.75,51.7,51.72,62805.0,50.5368,50.5368,50.488,50.5075,62805.0
2023-12-01 11:00:00,51.72,51.72,51.55,51.65,119310.0,50.5075,50.5075,50.3415,50.4392,119310.0
2023-12-01 11:05:00,51.64,51.74,51.59,51.74,83405.0,50.4294,50.5271,50.3806,50.5271,83405.0
2023-12-01 11:10:00,51.75,51.89,51.74,51.87,212585.0,50.5368,50.6735,50.5271,50.654,212585.0
2023-12-01 11:15:00,51.88,51.94,51.88,51.9,173055.0,50.6638,50.7224,50.6638,50.6833,173055.0
2023-12-01 11:20:00,51.89,51.9,51.86,51.9,91875.0,50.6735,50.6833,50.6442,50.6833,91875.0
2023-12-01 11:25:00,51.9,52.02,51.9,52.01,125660.0,50.6833,50.8005,50.6833,50.7907,125660.0
2023-12-01 11:30:00,52.02,52.06,51.93,52.05,100155.0,50.8005,50.8396,50.7126,50.8298,100155.0
2023-12-01 11:35:00,52.05,52.06,51.97,52.0,64575.0,50.8298,50.8396,50.7517,50.781,64575.0
2023-12-01 11:40:00,51.99,52.12,51.99,52.12,278720.0,50.7712,50.8981,50.7712,50.8981,278720.0
2023-12-01 11:45:00,52.12,52.12,52.06,52.11,111690.0,50.8981,50.8981,50.8396,50.8884,111690.0
2023-12-01 11:50:00,52.13,52.22,52.1,52.2,229825.0,50.9079,50.9958,50.8786,50.9763,229825.0
2023-12-01 11:55:00,52.2,52.23,52.19,52.19,104185.0,50.9763,51.0056,50.9665,50.9665,104185.0
2023-12-01 12:00:00,52.19,52.22,52.17,52.22,70510.0,50.9665,50.9958,50.947,50.9958,70510.0
2023-12-01 12:05:00,52.21,52.28,52.21,52.25,102300.0,50.986,51.0544,50.986,51.0251,102300.0
2023-12-01 12:10:00,52.25,52.29,52.24,52.28,80555.0,51.0251,51.0642,51.0153,51.0544,80555.0
2023-12-01 12:15:00,52.28,52.3,52.23,52.24,52745.0,51.0544,51.0739,51.0056,51.0153,52745.0
2023-12-01 12:20:00,52.24,52.29,52.21,52.26,228780.0,51.0153,51.0642,50.986,51.0349,228780.0
2023-12-01 12:25:00,52.27,52.28,52.25,52.26,90235.0,51.0446,51.0544,51.0251,51.0349,90235.0
2023-12-01 12:30:00,52.25,52.32,52.25,52.28,102725.0,51.0251,51.0935,51.0251,51.0544,102725.0
2023-12-01 12:35:00,52.27,52.33,52.27,52.31,72715.0,51.0446,51.1032,51.0446,51.0837,72715.0
2023-12-01 12:40:00,52.31,52.34,52.3,52.34,73225.0,51.0837,51.113,51.0739,51.113,73225.0
2023-12-01 12:45:00,52.33,52.4,52.33,52.4,83560.0,51.1032,51.1716,51.1032,51.1716,83560.0
2023-12-01 12:50:00,52.4,52.41,52.38,52.41,66620.0,51.1716,51.1813,51.152,51.1813,66620.0
2023-12-01 12:55:00,52.43,52.45,52.43,52.44,124740.0,51.2009,51.2204,51.2009,51.2106,124740.0
2023-12-01 13:00:00,52.45,52.45,52.41,52.41,81440.0,51.2204,51.2204,51.1813,51.1813,81440.0
2023-12-01 13:05:00,52.41,52.41,52.38,52.4,146845.0,51.1813,51.1813,51.152,51.1716,146845.0
2023-12-01 13:10:00,52.39,52.4,52.35,52.36,97045.0,51.1618,51.1716,51.1228,51.1325,97045.0
2023-12-01 13:15:00,52.34,52.37,52.34,52.36,53925.0,51.113,51.1423,51.113,51.1325,53925.0
2023-12-01 13:20:00,52.36,52.36,52.33,52.36,93310.0,51.1325,51.1325,51.1032,51.1325,93310.0
2023-12-01 13:25:00,52.35,52.36,52.3,52.3,49330.0,51.1228,51.1325,51.0739,51.0739,49330.0
2023-12-01 13:30:00,52.3,52.33,52.29,52.33,36185.0,51.0739,51.1032,51.0642,51.1032,36185.0
2023-12-01 13:35:00,52.33,52.33,52.29,52.3,92490.0,51.1032,51.1032,51.0642,51.0739,92490.0
2023-12-01 13:40:00,52.3,52.31,52.26,52.3,89805.0,51.0739,51.0837,51.0349,51.0739,89805.0
2023-12-01 13:45:00,52.3,52.3,52.27,52.28,31440.0,51.0739,51.0739,51.0446,51.0544,31440.0
2023-12-01 13:50:00,52.28,52.31,52.27,52.27,37900.0,51.0544,51.0837,51.0446,51.0446,37900.0
2023-12-01 13:55:00,52.28,52.31,52.28,52.28,45675.0,51.0544,51.0837,51.0544,51.0544,45675.0
2023-12-01 14:00:00,52.28,52.33,52.26,52.33,51685.0,51.0544,51.1032,51.0349,51.1032,51685.0
2023-12-01 14:05:00,52.32,52.32,52.28,52.29,62100.0,51.0935,51.0935,51.0544,51.0642,62100.0
2023-12-01 14:10:00,52.29,52.33,52.29,52.32,75730.0,51.0642,51.1032,51.0642,51.0935,75730.0
2023-12-01 14:15:00,52.31,52.33,52.28,52.28,64470.0,51.0837,51.1032,51.0544,51.0544,64470.0
2023-12-01 14:20:00,52.28,52.31,52.28,52.29,40315.0,51.0544,51.0837,51.0544,51.0642,40315.0
2023-12-01 14:25:00,52.29,52.29,52.24,52.27,168355.0,51.0642,51.0642,51.0153,51.0446,168355.0
2023-12-01 14:30:00,52.27,52.3,52.26,52.3,74485.0,51.0446,51.0739,51.0349,51.0739,74485.0
2023-12-01 14:35:00,52.29,52.31,52.28,52.31,98220.0,51.0642,51.0837,51.0544,51.0837,98220.0
2023-12-01 14:40:00,52.31,52.32,52.26,52.27,86500.0,51.0837,51.0935,51.0349,51.0446,86500.0
2023-12-01 14:45:00,52.28,52.29,52.27,52.29,83680.0,51.0544,51.0642,51.0446,51.0642,83680.0
2023-12-01 14:50:00,52.29,52.3,52.28,52.28,90730.0,51.0642,51.0739,51.0544,51.0544,90730.0
2023-12-01 14:55:00,52.28,52.3,52.28,52.3,67780.0,51.0544,51.0739,51.0544,51.0739,67780.0
2023-12-01 15:00:00,52.31,52.32,52.29,52.3,57760.0,51.0837,51.0935,51.0642,51.0739,57760.0
2023-12-01 15:05:00,52.29,52.29,52.23,52.27,121550.0,51.0642,51.0642,51.0056,51.0446,121550.0
2023-12-01 15:10:00,52.27,52.31,52.26,52.28,118380.0,51.0446,51.0837,51.0349,51.0544,118380.0
2023-12-01 15:15:00,52.27,52.29,52.26,52.27,92865.0,51.0446,51.0642,51.0349,51.0446,92865.0
2023-12-01 15:20:00,52.26,52.3,52.26,52.3,93970.0,51.0349,51.0739,51.0349,51.0739,93970.0
2023-12-01 15:25:00,52.3,52.36,52.3,52.35,98800.0,51.0739,51.1325,51.0739,51.1228,98800.0
2023-12-01 15:30:00,52.35,52.38,52.34,52.38,89175.0,51.1228,51.152,51.113,51.152,89175.0
2023-12-01 15:35:00,52.37,52.38,52.33,52.34,59795.0,51.1423,51.152,51.1032,51.113,59795.0
2023-12-01 15:40:00,52.34,52.41,52.33,52.4,123535.0,51.113,51.1813,51.1032,51.1716,123535.0
2023-12-01 15:45:00,52.4,52.42,52.38,52.4,78555.0,51.1716,51.1911,51.152,51.1716,78555.0
2023-12-01 15:50:00,52.41,52.44,52.41,52.43,111995.0,51.1813,51.2106,51.1813,51.2009,111995.0
2023-12-01 15:55:00,52.43,52.49,52.43,52.45,323240.0,51.2009,51.2595,51.2009,51.2204,323240.0
2023-12-04 09:30:00,52.33,52.53,52.26,52.53,698610.0,51.1032,51.2985,51.0349,51.2985,698610.0
2023-12-04 09:35:00,52.54,52.66,52.54,52.59,257700.0,51.3083,51.4255,51.3083,51.3571,257700.0
2023-12-04 09:40:00,52.61,52.71,52.61,52.7,275095.0,51.3767,51.4743,51.3767,51.4645,275095.0
2023-12-04 09:45:00,52.72,52.86,52.72,52.83,128610.0,51.4841,51.6208,51.4841,51.5915,128610.0
2023-12-04 09:50:00,52.81,52.86,52.69,52.69,146195.0,51.572,51.6208,51.4548,51.4548,146195.0
2023-12-04 09:55:00,52.7,52.72,52.56,52.59,85275.0,51.4645,51.4841,51.3278,51.3571,85275.0
2023-12-04 10:00:00,52.58,52.62,52.54,52.55,144160.0,51.3474,51.3864,51.3083,51.3181,144160.0
2023-12-04 10:05:00,52.58,52.67,52.55,52.67,93445.0,51.3474,51.4353,51.3181,51.4353,93445.0
2023-12-04 10:10:00,52.67,52.7,52.66,52.7,50750.0,51.4353,51.4645,51.4255,51.4645,50750.0
2023-12-04 10:15:00,52.72,52.73,52.64,52.64,82855.0,51.4841,51.4938,51.406,51.406,82855.0
2023-12-04 10:20:00,52.65,52.66,52.56,52.56,86455.0,51.4157,51.4255,51.3278,51.3278,86455.0
2023-12-04 10:25:00,52.57,52.59,52.51,52.56,82350.0,51.3376,51.3571,51.279,51.3278,82350.0
2023-12-04 10:30:00,52.57,52.6,52.54,52.55,92540.0,51.3376,51.3669,51.3083,51.3181,92540.0
2023-12-04 10:35:00,52.54,52.63,52.53,52.63,68225.0,51.3083,51.3962,51.2985,51.3962,68225.0
2023-12-04 10:40:00,52.64,52.65,52.6,52.64,196995.0,51.406,51.4157,51.3669,51.406,196995.0
2023-12-04 10:45:00,52.64,52.68,52.62,52.68,85055.0,51.406,51.445,51.3864,51.445,85055.0
2023-12-04 10:50:00,52.68,52.68,52.53,52.53,86800.0,51.445,51.445,51.2985,51.2985,86800.0
2023-12-04 10:55:00,52.53,52.56,52.47,52.5,85150.0,51.2985,51.3278,51.2399,51.2692,85150.0
2023-12-04 11:00:00,52.5,52.52,52.46,52.5,77010.0,51.2692,51.2888,51.2302,51.2692,77010.0
2023-12-04 11:05:00,52.49,52.58,52.48,52.58,71555.0,51.2595,51.3474,51.2497,51.3474,71555.0
2023-12-04 11:10:00,52.58,52.62,52.56,52.62,51260.0,51.3474,51.3864,51.3278,51.3864,51260.0
2023-12-04 11:15:00,52.63,52.65,52.61,52.64,63115.0,51.3962,51.4157,51.3767,51.406,63115.0
2023-12-04 11:20:00,52.64,52.69,52.64,52.64,102330.0,51.406,51.4548,51.406,51.406,102330.0
2023-12-04 11:25:00,52.64,52.64,52.58,52.62,47595.0,51.406,51.406,51.3474,51.3864,47595.0
2023-12-04 11:30:00,52.62,52.64,52.59,52.6,46595.0,51.3864,51.406,51.3571,51.3669,46595.0
2023-12-04 11:35:00,52.59,52.65,52.59,52.65,57825.0,51.3571,51.4157,51.3571,51.4157,57825.0
2023-12-04 11:40:00,52.65,52.72,52.64,52.71,70850.0,51.4157,51.4841,51.406,51.4743,70850.0
2023-12-04 11:45:00,52.72,52.74,52.7,52.7,42665.0,51.4841,51.5036,51.4645,51.4645,42665.0
2023-12-04 11:50:00,52.71,52.77,52.71,52.76,51760.0,51.4743,51.5329,51.4743,51.5231,51760.0
2023-12-04 11:55:00,52.75,52.79,52.74,52.78,39115.0,51.5134,51.5524,51.5036,51.5427,39115.0
2023-12-04 12:00:00,52.79,52.8,52.75,52.77,86330.0,51.5524,51.5622,51.5134,51.5329,86330.0
2023-12-04 12:05:00,52.77,52.8,52.76,52.8,82070.0,51.5329,51.5622,51.5231,51.5622,82070.0
2023-12-04 12:10:00,52.8,52.81,52.77,52.81,67070.0,51.5622,51.572,51.5329,51.572,67070.0
2023-12-04 12:15:00,52.82,52.83,52.79,52.81,66345.0,51.5817,51.5915,51.5524,51.572,66345.0
2023-12-04 12:20:00,52.83,52.84,52.8,52.8,65370.0,51.5915,51.6013,51.5622,51.5622,65370.0
2023-12-04 12:25:00,52.82,52.86,52.81,52.86,65155.0,51.5817,51.6208,51.572,51.6208,65155.0
2023-12-04 12:30:00,52.86,52.92,52.86,52.91,129035.0,51.6208,51.6794,51.6208,51.6696,129035.0
2023-12-04 12:35:00,52.91,52.91,52.84,52.88,70295.0,51.6696,51.6696,51.6013,51.6403,70295.0
2023-12-04 12:40:00,52.87,52.89,52.87,52.88,50800.0,51.6306,51.6501,51.6306,51.6403,50800.0
2023-12-04 12:45:00,52.88,52.91,52.87,52.9,73410.0,51.6403,51.6696,51.6306,51.6599,73410.0
2023-12-04 12:50:00,52.89,52.92,52.88,52.9,83660.0,51.6501,51.6794,51.6403,51.6599,83660.0
2023-12-04 12:55:00,52.9,52.93,52.9,52.93,93460.0,51.6599,51.6892,51.6599,51.6892,93460.0
2023-12-04 13:00:00,52.93,52.93,52.86,52.87,81520.0,51.6892,51.6892,51.6208,51.6306,81520.0
2023-12-04 13:05:00,52.86,52.88,52.86,52.86,57585.0,51.6208,51.6403,51.6208,51.6208,57585.0
2023-12-04 13:10:00,52.87,52.87,52.85,52.85,73500.0,51.6306,51.6306,51.611,51.611,73500.0
2023-12-04 13:15:00,52.85,52.87,52.83,52.86,81470.0,51.611,51.6306,51.5915,51.6208,81470.0
2023-12-04 13:20:00,52.87,52.87,52.8,52.8,67365.0,51.6306,51.6306,51.5622,51.5622,67365.0
2023-12-04 13:25:00,52.8,52.8,52.75,52.75,90065.0,51.5622,51.5622,51.5134,51.5134,90065.0
2023-12-04 13:30:00,52.74,52.78,52.72,52.77,97300.0,51.5036,51.5427,51.4841,51.5329,97300.0
2023-12-04 13:35:00,52.76,52.79,52.75,52.77,81190.0,51.5231,51.5524,51.5134,51.5329,81190.0
2023-12-04 13:40:00,52.77,52.77,52.75,52.76,94200.0,51.5329,51.5329,51.5134,51.5231,94200.0
2023-12-04 13:45:00,52.76,52.8,52.76,52.77,100785.0,51.5231,51.5622,51.5231,51.5329,100785.0
2023-12-04 13:50:00,52.77,52.79,52.76,52.78,83935.0,51.5329,51.5524,51.5231,51.5427,83935.0
2023-12-04 13:55:00,52.77,52.78,52.75,52.75,74200.0,51.5329,51.5427,51.5134,51.5134,74200.0
2023-12-04 14:00:00,52.76,52.79,52.74,52.74,124410.0,51.5231,51.5524,51.5036,51.5036,124410.0
2023-12-04 14:05:00,52.75,52.77,52.73,52.77,94680.0,51.5134,51.5329,51.4938,51.5329,94680.0
2023-12-04 14:10:00,52.77,52.82,52.76,52.82,91280.0,51.5329,51.5817,51.5231,51.5817,91280.0
2023-12-04 14:15:00,52.82,52.82,52.79,52.8,159170.0,51.5817,51.5817,51.5524,51.5622,159170.0
2023-12-04 14:20:00,52.8,52.81,52.78,52.79,82745.0,51.5622,51.572,51.5427,51.5524,82745.0
2023-12-04 14:25:00,52.79,52.8,52.75,52.77,111725.0,51.5524,51.5622,51.5134,51.5329,111725.0
2023-12-04 14:30:00,52.78,52.8,52.76,52.78,154660.0,51.5427,51.5622,51.5231,51.5427,154660.0
2023-12-04 14:35:00,52.79,52.82,52.78,52.8,117970.0,51.5524,51.5817,51.5427,51.5622,117970.0
2023-12-04 14:40:00,52.79,52.83,52.79,52.83,94860.0,51.5524,51.5915,51.5524,51.5915,94860.0
2023-12-04 14:45:00,52.83,52.84,52.8,52.83,80115.0,51.5915,51.6013,51.5622,51.5915,80115.0
2023-12-04 14:50:00,52.82,52.84,52.81,52.83,73160.0,51.5817,51.6013,51.572,51.5915,73160.0
2023-12-04 14:55:00,52.83,52.84,52.81,52.83,121245.0,51.5915,51.6013,51.572,51.5915,121245.0
2023-12-04 15:00:00,52.83,52.84,52.8,52.8,236520.0,51.5915,51.6013,51.5622,51.5622,236520.0
2023-12-04 15:05:00,52.8,52.82,52.78,52.79,239510.0,51.5622,51.5817,51.5427,51.5524,239510.0
2023-12-04 15:10:00,52.79,52.83,52.79,52.82,152715.0,51.5524,51.5915,51.5524,51.5817,152715.0
2023-12-04 15:15:00,52.82,52.83,52.78,52.82,479910.0,51.5817,51.5915,51.5427,51.5817,479910.0
2023-12-04 15:20:00,52.83,52.84,52.79,52.79,410505.0,51.5915,51.6013,51.5524,51.5524,410505.0
2023-12-04 15:25:00,52.8,52.8,52.77,52.79,125565.0,51.5622,51.5622,51.5329,51.5524,125565.0
2023-12-04 15:30:00,52.79,52.8,52.75,52.79,337175.0,51.5524,51.5622,51.5134,51.5524,337175.0
2023-12-04 15:35:00,52.78,52.78,52.76,52.78,125345.0,51.5427,51.5427,51.5231,51.5427,125345.0
2023-12-04 15:40:00,52.78,52.83,52.78,52.82,156395.0,51.5427,51.5915,51.5427,51.5817,156395.0
2023-12-04 15:45:00,52.83,52.86,52.81,52.86,224045.0,51.5915,51.6208,51.572,51.6208,224045.0
2023-12-04 15:50:00,52.87,52.9,52.87,52.88,311370.0,51.6306,51.6599,51.6306,51.6403,311370.0
2023-12-04 15:55:00,52.88,52.91,52.87,52.89,377600.0,51.6403,51.6696,51.6306,51.6501,377600.0
2023-12-05 09:30:00,52.64,52.68,52.56,52.61,206950.0,51.406,51.445,51.3278,51.3767,206950.0
2023-12-05 09:35:00,52.59,52.64,52.42,52.45,137175.0,51.3571,51.406,51.1911,51.2204,137175.0
2023-12-05 09:40:00,52.42,52.43,52.29,52.31,56365.0,51.1911,51.2009,51.0642,51.0837,56365.0
2023-12-05 09:45:00,52.27,52.47,52.26,52.42,158570.0,51.0446,51.2399,51.0349,51.1911,158570.0
2023-12-05 09:50:00,52.41,52.46,52.36,52.45,86220.0,51.1813,51.2302,51.1325,51.2204,86220.0
2023-12-05 09:55:00,52.45,52.47,52.37,52.4,21075.0,51.2204,51.2399,51.1423,51.1716,21075.0
2023-12-05 10:00:00,52.4,52.58,52.4,52.53,260730.0,51.1716,51.3474,51.1716,51.2985,260730.0
2023-12-05 10:05:00,52.51,52.51,52.41,52.43,86040.0,51.279,51.279,51.1813,51.2009,86040.0
2023-12-05 10:10:00,52.43,52.43,52.32,52.35,84270.0,51.2009,51.2009,51.0935,51.1228,84270.0
2023-12-05 10:15:00,52.34,52.34,52.3,52.32,205615.0,51.113,51.113,51.0739,51.0935,205615.0
2023-12-05 10:20:00,52.32,52.42,52.31,52.42,204700.0,51.0935,51.1911,51.0837,51.1911,204700.0
2023-12-05 10:25:00,52.4,52.43,52.33,52.38,93240.0,51.1716,51.2009,51.1032,51.152,93240.0
2023-12-05 10:30:00,52.39,52.4,52.27,52.27,44180.0,51.1618,51.1716,51.0446,51.0446,44180.0
2023-12-05 10:35:00,52.29,52.29,52.25,52.28,64415.0,51.0642,51.0642,51.0251,51.0544,64415.0
2023-12-05 10:40:00,52.28,52.35,52.24,52.35,87565.0,51.0544,51.1228,51.0153,51.1228,87565.0
2023-12-05 10:45:00,52.35,52.38,52.34,52.38,68900.0,51.1228,51.152,51.113,51.152,68900.0
2023-12-05 10:50:00,52.37,52.38,52.34,52.34,45190.0,51.1423,51.152,51.113,51.113,45190.0
2023-12-05 10:55:00,52.34,52.43,52.34,52.43,73145.0,51.113,51.2009,51.113,51.2009,73145.0
2023-12-05 11:00:00,52.43,52.44,52.39,52.44,194565.0,51.2009,51.2106,51.1618,51.2106,194565.0
2023-12-05 11:05:00,52.44,52.44,52.4,52.4,109460.0,51.2106,51.2106,51.1716,51.1716,109460.0
2023-12-05 11:10:00,52.4,52.4,52.3,52.31,123030.0,51.1716,51.1716,51.0739,51.0837,123030.0
2023-12-05 11:15:00,52.3,52.36,52.28,52.31,285105.0,51.0739,51.1325,51.0544,51.0837,285105.0
2023-12-05 11:20:00,52.31,52.36,52.29,52.35,40795.0,51.0837,51.1325,51.0642,51.1228,40795.0
2023-12-05 11:25:00,52.33,52.43,52.33,52.41,60755.0,51.1032,51.2009,51.1032,51.1813,60755.0
2023-12-05 11:30:00,52.41,52.48,52.41,52.48,72770.0,51.1813,51.2497,51.1813,51.2497,72770.0
2023-12-05 11:35:00,52.48,52.52,52.46,52.49,126585.0,51.2497,51.2888,51.2302,51.2595,126585.0
2023-12-05 11:40:00,52.48,52.5,52.46,52.47,50650.0,51.2497,51.2692,51.2302,51.2399,50650.0
2023-12-05 11:45:00,52.48,52.48,52.42,52.42,23160.0,51.2497,51.2497,51.1911,51.1911,23160.0
2023-12-05 11:50:00,52.42,52.42,52.29,52.3,44310.0,51.1911,51.1911,51.0642,51.0739,44310.0
2023-12-05 11:55:00,52.3,52.33,52.28,52.32,72645.0,51.0739,51.1032,51.0544,51.0935,72645.0
2023-12-05 12:00:00,52.34,52.35,52.32,52.34,111620.0,51.113,51.1228,51.0935,51.113,111620.0
2023-12-05 12:05:00,52.33,52.35,52.29,52.31,43205.0,51.1032,51.1228,51.0642,51.0837,43205.0
2023-12-05 12:10:00,52.31,52.33,52.29,52.31,17600.0,51.0837,51.1032,51.0642,51.0837,17600.0
2023-12-05 12:15:00,52.31,52.32,52.29,52.29,37505.0,51.0837,51.0935,51.0642,51.0642,37505.0
2023-12-05 12:20:00,52.26,52.3,52.26,52.29,40145.0,51.0349,51.0739,51.0349,51.0642,40145.0
2023-12-05 12:25:00,52.25,52.26,52.23,52.23,29185.0,51.0251,51.0349,51.0056,51.0056,29185.0
2023-12-05 12:30:00,52.24,52.24,52.17,52.19,74125.0,51.0153,51.0153,50.947,50.9665,74125.0
2023-12-05 12:35:00,52.19,52.21,52.17,52.17,23640.0,50.9665,50.986,50.947,50.947,23640.0
2023-12-05 12:40:00,52.17,52.18,52.11,52.11,26245.0,50.947,50.9567,50.8884,50.8884,26245.0
2023-12-05 12:45:00,52.11,52.14,52.1,52.14,11010.0,50.8884,50.9177,50.8786,50.9177,11010.0
2023-12-05 12:50:00,52.15,52.16,52.14,52.16,52280.0,50.9274,50.9372,50.9177,50.9372,52280.0
2023-12-05 12:55:00,52.15,52.23,52.15,52.23,109270.0,50.9274,51.0056,50.9274,51.0056,109270.0
2023-12-05 13:00:00,52.24,52.24,52.2,52.22,36880.0,51.0153,51.0153,50.9763,50.9958,36880.0
2023-12-05 13:05:00,52.22,52.22,52.19,52.21,19305.0,50.9958,50.9958,50.9665,50.986,19305.0
2023-12-05 13:10:00,52.2,52.25,52.2,52.24,21545.0,50.9763,51.0251,50.9763,51.0153,21545.0
2023-12-05 13:15:00,52.25,52.29,52.24,52.28,41485.0,51.0251,51.0642,51.0153,51.0544,41485.0
2023-12-05 13:20:00,52.29,52.31,52.29,52.29,36180.0,51.0642,51.0837,51.0642,51.0642,36180.0
2023-12-05 13:25:00,52.29,52.29,52.24,52.24,27780.0,51.0642,51.0642,51.0153,51.0153,27780.0
2023-12-05 13:30:00,52.25,52.28,52.23,52.24,70865.0,51.0251,51.0544,51.0056,51.0153,70865.0
2023-12-05 13:35:00,52.24,52.24,52.22,52.23,31770.0,51.0153,51.0153,50.9958,51.0056,31770.0
2023-12-05 13:40:00,52.22,52.24,52.18,52.22,125485.0,50.9958,51.0153,50.9567,50.9958,125485.0
2023-12-05 13:45:00,52.21,52.23,52.19,52.22,143475.0,50.986,51.0056,50.9665,50.9958,143475.0
2023-12-05 13:50:00,52.21,52.23,52.21,52.22,35555.0,50.986,51.0056,50.986,50.9958,35555.0
2023-12-05 13:55:00,52.23,52.24,52.22,52.24,22715.0,51.0056,51.0153,50.9958,51.0153,22715.0
2023-12-05 14:00:00,52.23,52.24,52.23,52.24,37615.0,51.0056,51.0153,51.0056,51.0153,37615.0
2023-12-05 14:05:00,52.24,52.28,52.22,52.28,50575.0,51.0153,51.0544,50.9958,51.0544,50575.0
2023-12-05 14:10:00,52.28,52.31,52.27,52.28,36295.0,51.0544,51.0837,51.0446,51.0544,36295.0
2023-12-05 14:15:00,52.28,52.28,52.27,52.28,17640.0,51.0544,51.0544,51.0446,51.0544,17640.0
2023-12-05 14:20:00,52.28,52.28,52.25,52.26,26610.0,51.0544,51.0544,51.0251,51.0349,26610.0
2023-12-05 14:25:00,52.26,52.27,52.25,52.27,35125.0,51.0349,51.0446,51.0251,51.0446,35125.0
2023-12-05 14:30:00,52.27,52.28,52.24,52.24,34025.0,51.0446,51.0544,51.0153,51.0153,34025.0
2023-12-05 14:35:00,52.25,52.26,52.24,52.24,84405.0,51.0251,51.0349,51.0153,51.0153,84405.0
2023-12-05 14:40:00,52.24,52.25,52.23,52.24,33895.0,51.0153,51.0251,51.0056,51.0153,33895.0
2023-12-05 14:45:00,52.24,52.25,52.23,52.25,46120.0,51.0153,51.0251,51.0056,51.0251,46120.0
2023-12-05 14:50:00,52.25,52.31,52.25,52.31,31025.0,51.0251,51.0837,51.0251,51.0837,31025.0
2023-12-05 14:55:00,52.29,52.31,52.29,52.3,49675.0,51.0642,51.0837,51.0642,51.0739,49675.0
2023-12-05 15:00:00,52.29,52.3,52.26,52.27,114125.0,51.0642,51.0739,51.0349,51.0446,114125.0
2023-12-05 15:05:00,52.27,52.28,52.25,52.27,49355.0,51.0446,51.0544,51.0251,51.0446,49355.0
2023-12-05 15:10:00,52.27,52.29,52.26,52.28,157135.0,51.0446,51.0642,51.0349,51.0544,157135.0
2023-12-05 15:15:00,52.28,52.31,52.27,52.29,31730.0,51.0544,51.0837,51.0446,51.0642,31730.0
2023-12-05 15:20:00,52.29,52.29,52.26,52.27,63115.0,51.0642,51.0642,51.0349,51.0446,63115.0
2023-12-05 15:25:00,52.28,52.28,52.23,52.24,35355.0,51.0544,51.0544,51.0056,51.0153,35355.0
2023-12-05 15:30:00,52.23,52.24,52.21,52.21,58780.0,51.0056,51.0153,50.986,50.986,58780.0
2023-12-05 15:35:00,52.21,52.21,52.19,52.19,89135.0,50.986,50.986,50.9665,50.9665,89135.0
2023-12-05 15:40:00,52.19,52.2,52.16,52.17,86195.0,50.9665,50.9763,50.9372,50.947,86195.0
2023-12-05 15:45:00,52.18,52.23,52.18,52.21,150515.0,50.9567,51.0056,50.9567,50.986,150515.0
2023-12-05 15:50:00,52.2,52.24,52.17,52.18,65265.0,50.9763,51.0153,50.947,50.9567,65265.0
2023-12-05 15:55:00,52.18,52.2,52.17,52.2,441870.0,50.9567,50.9763,50.947,50.9763,441870.0
2023-12-06 09:30:00,52.51,52.72,52.46,52.64,257230.0,51.279,51.4841,51.2302,51.406,257230.0
2023-12-06 09:35:00,52.62,52.62,52.47,52.59,53390.0,51.3864,51.3864,51.2399,51.3571,53390.0
2023-12-06 09:40:00,52.59,52.68,52.56,52.65,46745.0,51.3571,51.445,51.3278,51.4157,46745.0
2023-12-06 09:45:00,52.67,52.75,52.67,52.75,83205.0,51.4353,51.5134,51.4353,51.5134,83205.0
2023-12-06 09:50:00,52.75,52.81,52.73,52.78,114465.0,51.5134,51.572,51.4938,51.5427,114465.0
2023-12-06 09:55:00,52.77,52.85,52.76,52.82,102220.0,51.5329,51.611,51.5231,51.5817,102220.0
2023-12-06 10:00:00,52.84,52.91,52.84,52.91,47390.0,51.6013,51.6696,51.6013,51.6696,47390.0
2023-12-06 10:05:00,52.92,52.94,52.87,52.93,57045.0,51.6794,51.6989,51.6306,51.6892,57045.0
2023-12-06 10:10:00,52.94,52.95,52.85,52.91,75125.0,51.6989,51.7087,51.611,51.6696,75125.0
2023-12-06 10:15:00,52.91,52.92,52.8,52.8,20100.0,51.6696,51.6794,51.5622,51.5622,20100.0
2023-12-06 10:20:00,52.8,52.8,52.68,52.71,91875.0,51.5622,51.5622,51.445,51.4743,91875.0
2023-12-06 10:25:00,52.7,52.74,52.68,52.71,30575.0,51.4645,51.5036,51.445,51.4743,30575.0
2023-12-06 10:30:00,52.72,52.81,52.71,52.8,35655.0,51.4841,51.572,51.4743,51.5622,35655.0
2023-12-06 10:35:00,52.8,52.8,52.75,52.8,47850.0,51.5622,51.5622,51.5134,51.5622,47850.0
2023-12-06 10:40:00,52.79,52.79,52.71,52.72,23205.0,51.5524,51.5524,51.4743,51.4841,23205.0
2023-12-06 10:45:00,52.71,52.73,52.68,52.69,14845.0,51.4743,51.4938,51.445,51.4548,14845.0
2023-12-06 10:50:00,52.67,52.68,52.59,52.59,29305.0,51.4353,51.445,51.3571,51.3571,29305.0
2023-12-06 10:55:00,52.57,52.57,52.53,52.55,78020.0,51.3376,51.3376,51.2985,51.3181,78020.0
2023-12-06 11:00:00,52.54,52.57,52.5,52.51,49190.0,51.3083,51.3376,51.2692,51.279,49190.0
2023-12-06 11:05:00,52.52,52.54,52.49,52.51,11920.0,51.2888,51.3083,51.2595,51.279,11920.0
2023-12-06 11:10:00,52.5,52.57,52.5,52.57,12685.0,51.2692,51.3376,51.2692,51.3376,12685.0
2023-12-06 11:15:00,52.58,52.61,52.56,52.56,16225.0,51.3474,51.3767,51.3278,51.3278,16225.0
2023-12-06 11:20:00,52.52,52.55,52.47,52.49,83740.0,51.2888,51.3181,51.2399,51.2595,83740.0
2023-12-06 11:25:00,52.49,52.53,52.49,52.51,21875.0,51.2595,51.2985,51.2595,51.279,21875.0
2023-12-06 11:30:00,52.5,52.51,52.41,52.42,137110.0,51.2692,51.279,51.1813,51.1911,137110.0
2023-12-06 11:35:00,52.41,52.46,52.41,52.46,23375.0,51.1813,51.2302,51.1813,51.2302,23375.0
2023-12-06 11:40:00,52.46,52.48,52.43,52.43,19515.0,51.2302,51.2497,51.2009,51.2009,19515.0
2023-12-06 11:45:00,52.43,52.45,52.4,52.41,35365.0,51.2009,51.2204,51.1716,51.1813,35365.0
2023-12-06 11:50:00,52.41,52.46,52.41,52.44,26030.0,51.1813,51.2302,51.1813,51.2106,26030.0
2023-12-06 11:55:00,52.44,52.48,52.42,52.47,50520.0,51.2106,51.2497,51.1911,51.2399,50520.0
2023-12-06 12:00:00,52.48,52.49,52.43,52.43,22615.0,51.2497,51.2595,51.2009,51.2009,22615.0
2023-12-06 12:05:00,52.43,52.44,52.42,52.44,12695.0,51.2009,51.2106,51.1911,51.2106,12695.0
2023-12-06 12:10:00,52.45,52.47,52.44,52.44,9770.0,51.2204,51.2399,51.2106,51.2106,9770.0
2023-12-06 12:15:00,52.42,52.42,52.39,52.39,64160.0,51.1911,51.1911,51.1618,51.1618,64160.0
2023-12-06 12:20:00,52.39,52.43,52.38,52.4,69320.0,51.1618,51.2009,51.152,51.1716,69320.0
2023-12-06 12:25:00,52.41,52.43,52.4,52.4,27665.0,51.1813,51.2009,51.1716,51.1716,27665.0
2023-12-06 12:30:00,52.39,52.39,52.36,52.39,66395.0,51.1618,51.1618,51.1325,51.1618,66395.0
2023-12-06 12:35:00,52.39,52.44,52.39,52.44,28015.0,51.1618,51.2106,51.1618,51.2106,28015.0
2023-12-06 12:40:00,52.43,52.44,52.42,52.43,16790.0,51.2009,51.2106,51.1911,51.2009,16790.0
2023-12-06 12:45:00,52.44,52.44,52.37,52.39,66570.0,51.2106,51.2106,51.1423,51.1618,66570.0
2023-12-06 12:50:00,52.39,52.39,52.33,52.36,85100.0,51.1618,51.1618,51.1032,51.1325,85100.0
2023-12-06 12:55:00,52.35,52.35,52.31,52.32,40090.0,51.1228,51.1228,51.0837,51.0935,40090.0
2023-12-06 13:00:00,52.33,52.36,52.32,52.32,60190.0,51.1032,51.1325,51.0935,51.0935,60190.0
2023-12-06 13:05:00,52.31,52.32,52.29,52.31,98220.0,51.0837,51.0935,51.0642,51.0837,98220.0
2023-12-06 13:10:00,52.31,52.33,52.31,52.32,66845.0,51.0837,51.1032,51.0837,51.0935,66845.0
2023-12-06 13:15:00,52.32,52.32,52.28,52.32,21630.0,51.0935,51.0935,51.0544,51.0935,21630.0
2023-12-06 13:20:00,52.34,52.37,52.33,52.37,99405.0,51.113,51.1423,51.1032,51.1423,99405.0
2023-12-06 13:25:00,52.36,52.42,52.35,52.41,37120.0,51.1325,51.1911,51.1228,51.1813,37120.0
2023-12-06 13:30:00,52.42,52.45,52.4,52.43,28990.0,51.1911,51.2204,51.1716,51.2009,28990.0
2023-12-06 13:35:00,52.43,52.45,52.43,52.45,40545.0,51.2009,51.2204,51.2009,51.2204,40545.0
2023-12-06 13:40:00,52.45,52.46,52.4,52.41,38415.0,51.2204,51.2302,51.1716,51.1813,38415.0
2023-12-06 13:45:00,52.41,52.43,52.41,52.42,17915.0,51.1813,51.2009,51.1813,51.1911,17915.0
2023-12-06 13:50:00,52.43,52.44,52.42,52.44,9955.0,51.2009,51.2106,51.1911,51.2106,9955.0
2023-12-06 13:55:00,52.43,52.44,52.41,52.41,46730.0,51.2009,51.2106,51.1813,51.1813,46730.0
2023-12-06 14:00:00,52.41,52.43,52.4,52.41,32260.0,51.1813,51.2009,51.1716,51.1813,32260.0
2023-12-06 14:05:00,52.43,52.44,52.41,52.42,44715.0,51.2009,51.2106,51.1813,51.1911,44715.0
2023-12-06 14:10:00,52.42,52.42,52.38,52.38,23935.0,51.1911,51.1911,51.152,51.152,23935.0
2023-12-06 14:15:00,52.38,52.41,52.38,52.38,33400.0,51.152,51.1813,51.152,51.152,33400.0
2023-12-06 14:20:00,52.38,52.38,52.32,52.33,25600.0,51.152,51.152,51.0935,51.1032,25600.0
2023-12-06 14:25:00,52.32,52.33,52.29,52.3,31850.0,51.0935,51.1032,51.0642,51.0739,31850.0
2023-12-06 14:30:00,52.3,52.36,52.3,52.35,35180.0,51.0739,51.1325,51.0739,51.1228,35180.0
2023-12-06 14:35:00,52.35,52.38,52.35,52.38,46495.0,51.1228,51.152,51.1228,51.152,46495.0
2023-12-06 14:40:00,52.38,52.38,52.35,52.35,17320.0,51.152,51.152,51.1228,51.1228,17320.0
2023-12-06 14:45:00,52.35,52.35,52.33,52.33,33500.0,51.1228,51.1228,51.1032,51.1032,33500.0
2023-12-06 14:50:00,52.34,52.34,52.31,52.32,71325.0,51.113,51.113,51.0837,51.0935,71325.0
2023-12-06 14:55:00,52.32,52.33,52.29,52.29,53560.0,51.0935,51.1032,51.0642,51.0642,53560.0
2023-12-06 15:00:00,52.28,52.31,52.28,52.29,71705.0,51.0544,51.0837,51.0544,51.0642,71705.0
2023-12-06 15:05:00,52.29,52.3,52.29,52.29,16485.0,51.0642,51.0739,51.0642,51.0642,16485.0
2023-12-06 15:10:00,52.29,52.3,52.24,52.25,64025.0,51.0642,51.0739,51.0153,51.0251,64025.0
2023-12-06 15:15:00,52.25,52.26,52.22,52.22,26195.0,51.0251,51.0349,50.9958,50.9958,26195.0
2023-12-06 15:20:00,52.22,52.22,52.14,52.14,52970.0,50.9958,50.9958,50.9177,50.9177,52970.0
2023-12-06 15:25:00,52.12,52.14,52.1,52.12,53945.0,50.8981,50.9177,50.8786,50.8981,53945.0
2023-12-06 15:30:00,52.1,52.15,52.08,52.14,77755.0,50.8786,50.9274,50.8591,50.9177,77755.0
2023-12-06 15:35:00,52.15,52.15,52.1,52.11,96645.0,50.9274,50.9274,50.8786,50.8884,96645.0
2023-12-06 15:40:00,52.1,52.14,52.08,52.14,33155.0,50.8786,50.9177,50.8591,50.9177,33155.0
2023-12-06 15:45:00,52.13,52.14,52.11,52.12,62935.0,50.9079,50.9177,50.8884,50.8981,62935.0
2023-12-06 15:50:00,52.12,52.14,52.06,52.08,136345.0,50.8981,50.9177,50.8396,50.8591,136345.0
2023-12-06 15:55:00,52.08,52.11,52.07,52.1,212200.0,50.8591,50.8884,50.8493,50.8786,212200.0
2023-12-07 09:30:00,52.22,52.27,52.08,52.12,261180.0,50.9958,51.0446,50.8591,50.8981,261180.0
2023-12-07 09:35:00,52.1,52.14,52.05,52.05,73455.0,50.8786,50.9177,50.8298,50.8298,73455.0
2023-12-07 09:40:00,52.05,52.21,52.05,52.05,86795.0,50.8298,50.986,50.8298,50.8298,86795.0
2023-12-07 09:45:00,52.05,52.1,52.02,52.1,36215.0,50.8298,50.8786,50.8005,50.8786,36215.0
2023-12-07 09:50:00,52.11,52.3,52.11,52.28,336960.0,50.8884,51.0739,50.8884,51.0544,336960.0
2023-12-07 09:55:00,52.28,52.29,52.2,52.27,76075.0,51.0544,51.0642,50.9763,51.0446,76075.0
2023-12-07 10:00:00,52.25,52.29,52.22,52.23,16820.0,51.0251,51.0642,50.9958,51.0056,16820.0
2023-12-07 10:05:00,52.25,52.3,52.23,52.23,15960.0,51.0251,51.0739,51.0056,51.0056,15960.0
2023-12-07 10:10:00,52.2,52.27,52.19,52.26,41470.0,50.9763,51.0446,50.9665,51.0349,41470.0
2023-12-07 10:15:00,52.26,52.36,52.26,52.36,100150.0,51.0349,51.1325,51.0349,51.1325,100150.0
2023-12-07 10:20:00,52.37,52.39,52.33,52.33,114830.0,51.1423,51.1618,51.1032,51.1032,114830.0
2023-12-07 10:25:00,52.31,52.37,52.3,52.37,43905.0,51.0837,51.1423,51.0739,51.1423,43905.0
2023-12-07 10:30:00,52.36,52.4,52.36,52.36,7820.0,51.1325,51.1716,51.1325,51.1325,7820.0
2023-12-07 10:35:00,52.36,52.39,52.35,52.35,27415.0,51.1325,51.1618,51.1228,51.1228,27415.0
2023-12-07 10:40:00,52.35,52.35,52.28,52.28,14985.0,51.1228,51.1228,51.0544,51.0544,14985.0
2023-12-07 10:45:00,52.26,52.29,52.24,52.24,62670.0,51.0349,51.0642,51.0153,51.0153,62670.0
2023-12-07 10:50:00,52.24,52.3,52.23,52.3,25925.0,51.0153,51.0739,51.0056,51.0739,25925.0
2023-12-07 10:55:00,52.31,52.33,52.29,52.29,45075.0,51.0837,51.1032,51.0642,51.0642,45075.0
2023-12-07 11:00:00,52.3,52.33,52.27,52.33,22270.0,51.0739,51.1032,51.0446,51.1032,22270.0
2023-12-07 11:05:00,52.33,52.36,52.31,52.32,96440.0,51.1032,51.1325,51.0837,51.0935,96440.0
2023-12-07 11:10:00,52.32,52.32,52.22,52.22,25705.0,51.0935,51.0935,50.9958,50.9958,25705.0
2023-12-07 11:15:00,52.21,52.21,52.11,52.11,160005.0,50.986,50.986,50.8884,50.8884,160005.0
2023-12-07 11:20:00,52.13,52.19,52.13,52.16,104550.0,50.9079,50.9665,50.9079,50.9372,104550.0
2023-12-07 11:25:00,52.17,52.23,52.17,52.23,43630.0,50.947,51.0056,50.947,51.0056,43630.0
2023-12-07 11:30:00,52.22,52.26,52.22,52.25,17355.0,50.9958,51.0349,50.9958,51.0251,17355.0
2023-12-07 11:35:00,52.25,52.25,52.21,52.23,66880.0,51.0251,51.0251,50.986,51.0056,66880.0
2023-12-07 11:40:00,52.25,52.27,52.22,52.24,43875.0,51.0251,51.0446,50.9958,51.0153,43875.0
2023-12-07 11:45:00,52.24,52.26,52.23,52.25,31965.0,51.0153,51.0349,51.0056,51.0251,31965.0
2023-12-07 11:50:00,52.25,52.27,52.23,52.26,27080.0,51.0251,51.0446,51.0056,51.0349,27080.0
2023-12-07 11:55:00,52.27,52.28,52.23,52.23,20545.0,51.0446,51.0544,51.0056,51.0056,20545.0
2023-12-07 12:00:00,52.24,52.26,52.23,52.25,36650.0,51.0153,51.0349,51.0056,51.0251,36650.0
2023-12-07 12:05:00,52.23,52.25,52.22,52.22,12155.0,51.0056,51.0251,50.9958,50.9958,12155.0
2023-12-07 12:10:00,52.22,52.22,52.19,52.19,16045.0,50.9958,50.9958,50.9665,50.9665,16045.0
2023-12-07 12:15:00,52.17,52.24,52.17,52.23,75990.0,50.947,51.0153,50.947,51.0056,75990.0
2023-12-07 12:20:00,52.23,52.24,52.18,52.18,33095.0,51.0056,51.0153,50.9567,50.9567,33095.0
2023-12-07 12:25:00,52.18,52.22,52.18,52.22,91635.0,50.9567,50.9958,50.9567,50.9958,91635.0
2023-12-07 12:30:00,52.22,52.25,52.21,52.25,34500.0,50.9958,51.0251,50.986,51.0251,34500.0
2023-12-07 12:35:00,52.25,52.28,52.23,52.28,50140.0,51.0251,51.0544,51.0056,51.0544,50140.0
2023-12-07 12:40:00,52.28,52.29,52.27,52.29,34865.0,51.0544,51.0642,51.0446,51.0642,34865.0
2023-12-07 12:45:00,52.28,52.31,52.26,52.27,133610.0,51.0544,51.0837,51.0349,51.0446,133610.0
2023-12-07 12:50:00,52.26,52.26,52.22,52.23,23070.0,51.0349,51.0349,50.9958,51.0056,23070.0
2023-12-07 12:55:00,52.22,52.27,52.22,52.25,29630.0,50.9958,51.0446,50.9958,51.0251,29630.0
2023-12-07 13:00:00,52.27,52.28,52.27,52.27,13490.0,51.0446,51.0544,51.0446,51.0446,13490.0
2023-12-07 13:05:00,52.27,52.3,52.27,52.29,12060.0,51.0446,51.0739,51.0446,51.0642,12060.0
2023-12-07 13:10:00,52.3,52.3,52.29,52.29,7185.0,51.0739,51.0739,51.0642,51.0642,7185.0
2023-12-07 13:15:00,52.3,52.3,52.26,52.28,16015.0,51.0739,51.0739,51.0349,51.0544,16015.0
2023-12-07 13:20:00,52.28,52.3,52.27,52.29,44540.0,51.0544,51.0739,51.0446,51.0642,44540.0
2023-12-07 13:25:00,52.3,52.3,52.27,52.29,27100.0,51.0739,51.0739,51.0446,51.0642,27100.0
2023-12-07 13:30:00,52.29,52.32,52.28,52.3,8530.0,51.0642,51.0935,51.0544,51.0739,8530.0
2023-12-07 13:35:00,52.29,52.32,52.29,52.31,4390.0,51.0642,51.0935,51.0642,51.0837,4390.0
2023-12-07 13:40:00,52.31,52.34,52.3,52.33,11175.0,51.0837,51.113,51.0739,51.1032,11175.0
2023-12-07 13:45:00,52.32,52.35,52.31,52.32,24080.0,51.0935,51.1228,51.0837,51.0935,24080.0
2023-12-07 13:50:00,52.32,52.34,52.31,52.34,28935.0,51.0935,51.113,51.0837,51.113,28935.0
2023-12-07 13:55:00,52.33,52.33,52.3,52.32,26215.0,51.1032,51.1032,51.0739,51.0935,26215.0
2023-12-07 14:00:00,52.31,52.34,52.31,52.33,24080.0,51.0837,51.113,51.0837,51.1032,24080.0
2023-12-07 14:05:00,52.33,52.33,52.31,52.33,80465.0,51.1032,51.1032,51.0837,51.1032,80465.0
2023-12-07 14:10:00,52.34,52.34,52.31,52.31,45650.0,51.113,51.113,51.0837,51.0837,45650.0
2023-12-07 14:15:00,52.32,52.35,52.31,52.34,24395.0,51.0935,51.1228,51.0837,51.113,24395.0
2023-12-07 14:20:00,52.34,52.39,52.34,52.36,127240.0,51.113,51.1618,51.113,51.1325,127240.0
2023-12-07 14:25:00,52.37,52.37,52.35,52.37,54420.0,51.1423,51.1423,51.1228,51.1423,54420.0
2023-12-07 14:30:00,52.37,52.38,52.34,52.36,95075.0,51.1423,51.152,51.113,51.1325,95075.0
2023-12-07 14:35:00,52.36,52.39,52.35,52.37,41770.0,51.1325,51.1618,51.1228,51.1423,41770.0
2023-12-07 14:40:00,52.37,52.39,52.34,52.35,69625.0,51.1423,51.1618,51.113,51.1228,69625.0
2023-12-07 14:45:00,52.34,52.34,52.32,52.34,45115.0,51.113,51.113,51.0935,51.113,45115.0
2023-12-07 14:50:00,52.33,52.34,52.3,52.3,13200.0,51.1032,51.113,51.0739,51.0739,13200.0
2023-12-07 14:55:00,52.29,52.3,52.27,52.27,141770.0,51.0642,51.0739,51.0446,51.0446,141770.0
2023-12-07 15:00:00,52.27,52.3,52.26,52.3,21355.0,51.0446,51.0739,51.0349,51.0739,21355.0
2023-12-07 15:05:00,52.31,52.31,52.28,52.3,35885.0,51.0837,51.0837,51.0544,51.0739,35885.0
2023-12-07 15:10:00,52.31,52.31,52.29,52.3,33795.0,51.0837,51.0837,51.0642,51.0739,33795.0
2023-12-07 15:15:00,52.3,52.32,52.3,52.3,31500.0,51.0739,51.0935,51.0739,51.0739,31500.0
2023-12-07 15:20:00,52.3,52.31,52.28,52.29,59030.0,51.0739,51.0837,51.0544,51.0642,59030.0
2023-12-07 15:25:00,52.29,52.32,52.29,52.32,56040.0,51.0642,51.0935,51.0642,51.0935,56040.0
2023-12-07 15:30:00,52.31,52.34,52.29,52.29,66485.0,51.0837,51.113,51.0642,51.0642,66485.0
2023-12-07 15:35:00,52.29,52.32,52.29,52.3,65940.0,51.0642,51.0935,51.0642,51.0739,65940.0
2023-12-07 15:40:00,52.3,52.33,52.3,52.32,78940.0,51.0739,51.1032,51.0739,51.0935,78940.0
2023-12-07 15:45:00,52.31,52.32,52.3,52.3,41610.0,51.0837,51.0935,51.0739,51.0739,41610.0
2023-12-07 15:50:00,52.32,52.35,52.31,52.35,31780.0,51.0935,51.1228,51.0837,51.1228,31780.0
2023-12-07 15:55:00,52.36,52.39,52.35,52.39,195605.0,51.1325,51.1618,51.1228,51.1618,195605.0
2023-12-08 09:30:00,52.35,52.57,52.3,52.57,146075.0,51.1228,51.3376,51.0739,51.3376,146075.0
2023-12-08 09:35:00,52.53,52.61,52.5,52.51,84910.0,51.2985,51.3767,51.2692,51.279,84910.0
2023-12-08 09:40:00,52.5,52.56,52.47,52.54,27960.0,51.2692,51.3278,51.2399,51.3083,27960.0
2023-12-08 09:45:00,52.6,52.68,52.55,52.68,142355.0,51.3669,51.445,51.3181,51.445,142355.0
2023-12-08 09:50:00,52.65,52.66,52.54,52.57,87670.0,51.4157,51.4255,51.3083,51.3376,87670.0
2023-12-08 09:55:00,52.57,52.58,52.55,52.56,52430.0,51.3376,51.3474,51.3181,51.3278,52430.0
2023-12-08 10:00:00,52.59,52.79,52.59,52.78,149600.0,51.3571,51.5524,51.3571,51.5427,149600.0
2023-12-08 10:05:00,52.77,52.82,52.75,52.82,67975.0,51.5329,51.5817,51.5134,51.5817,67975.0
2023-12-08 10:10:00,52.84,52.84,52.75,52.8,23065.0,51.6013,51.6013,51.5134,51.5622,23065.0
2023-12-08 10:15:00,52.81,52.84,52.77,52.83,62600.0,51.572,51.6013,51.5329,51.5915,62600.0
2023-12-08 10:20:00,52.82,52.82,52.79,52.82,29545.0,51.5817,51.5817,51.5524,51.5817,29545.0
2023-12-08 10:25:00,52.83,52.83,52.75,52.76,20580.0,51.5915,51.5915,51.5134,51.5231,20580.0
2023-12-08 10:30:00,52.75,52.78,52.69,52.69,37305.0,51.5134,51.5427,51.4548,51.4548,37305.0
2023-12-08 10:35:00,52.69,52.69,52.61,52.62,25160.0,51.4548,51.4548,51.3767,51.3864,25160.0
2023-12-08 10:40:00,52.65,52.68,52.63,52.68,12880.0,51.4157,51.445,51.3962,51.445,12880.0
2023-12-08 10:45:00,52.67,52.67,52.63,52.63,10550.0,51.4353,51.4353,51.3962,51.3962,10550.0
2023-12-08 10:50:00,52.63,52.66,52.63,52.66,6705.0,51.3962,51.4255,51.3962,51.4255,6705.0
2023-12-08 10:55:00,52.65,52.67,52.63,52.66,24470.0,51.4157,51.4353,51.3962,51.4255,24470.0
2023-12-08 11:00:00,52.63,52.66,52.61,52.62,13465.0,51.3962,51.4255,51.3767,51.3864,13465.0
2023-12-08 11:05:00,52.61,52.61,52.52,52.53,85880.0,51.3767,51.3767,51.2888,51.2985,85880.0
2023-12-08 11:10:00,52.52,52.52,52.47,52.47,23030.0,51.2888,51.2888,51.2399,51.2399,23030.0
2023-12-08 11:15:00,52.47,52.47,52.4,52.41,121515.0,51.2399,51.2399,51.1716,51.1813,121515.0
2023-12-08 11:20:00,52.4,52.42,52.4,52.4,19705.0,51.1716,51.1911,51.1716,51.1716,19705.0
2023-12-08 11:25:00,52.39,52.44,52.39,52.44,121845.0,51.1618,51.2106,51.1618,51.2106,121845.0
2023-12-08 11:30:00,52.5,52.54,52.5,52.5,34340.0,51.2692,51.3083,51.2692,51.2692,34340.0
2023-12-08 11:35:00,52.51,52.54,52.44,52.46,30365.0,51.279,51.3083,51.2106,51.2302,30365.0
2023-12-08 11:40:00,52.46,52.46,52.43,52.44,43475.0,51.2302,51.2302,51.2009,51.2106,43475.0
2023-12-08 11:45:00,52.45,52.46,52.42,52.46,83890.0,51.2204,51.2302,51.1911,51.2302,83890.0
2023-12-08 11:50:00,52.46,52.47,52.45,52.46,10725.0,51.2302,51.2399,51.2204,51.2302,10725.0
2023-12-08 11:55:00,52.49,52.49,52.47,52.47,6750.0,51.2595,51.2595,51.2399,51.2399,6750.0
2023-12-08 12:00:00,52.48,52.49,52.46,52.49,19690.0,51.2497,51.2595,51.2302,51.2595,19690.0
2023-12-08 12:05:00,52.47,52.48,52.44,52.44,46790.0,51.2399,51.2497,51.2106,51.2106,46790.0
2023-12-08 12:10:00,52.42,52.43,52.38,52.38,26670.0,51.1911,51.2009,51.152,51.152,26670.0
2023-12-08 12:15:00,52.37,52.42,52.36,52.41,27875.0,51.1423,51.1911,51.1325,51.1813,27875.0
2023-12-08 12:20:00,52.43,52.46,52.42,52.45,17325.0,51.2009,51.2302,51.1911,51.2204,17325.0
2023-12-08 12:25:00,52.46,52.48,52.44,52.48,47090.0,51.2302,51.2497,51.2106,51.2497,47090.0
2023-12-08 12:30:00,52.48,52.48,52.45,52.46,78060.0,51.2497,51.2497,51.2204,51.2302,78060.0
2023-12-08 12:35:00,52.46,52.49,52.46,52.48,13235.0,51.2302,51.2595,51.2302,51.2497,13235.0
2023-12-08 12:40:00,52.49,52.51,52.48,52.5,10805.0,51.2595,51.279,51.2497,51.2692,10805.0
2023-12-08 12:45:00,52.5,52.51,52.48,52.51,37160.0,51.2692,51.279,51.2497,51.279,37160.0
2023-12-08 12:50:00,52.52,52.53,52.49,52.51,43735.0,51.2888,51.2985,51.2595,51.279,43735.0
2023-12-08 12:55:00,52.52,52.52,52.5,52.51,14385.0,51.2888,51.2888,51.2692,51.279,14385.0
2023-12-08 13:00:00,52.51,52.53,52.51,52.52,2415.0,51.279,51.2985,51.279,51.2888,2415.0
2023-12-08 13:05:00,52.53,52.53,52.49,52.5,41625.0,51.2985,51.2985,51.2595,51.2692,41625.0
2023-12-08 13:10:00,52.51,52.56,52.51,52.56,16565.0,51.279,51.3278,51.279,51.3278,16565.0
2023-12-08 13:15:00,52.56,52.57,52.54,52.57,22665.0,51.3278,51.3376,51.3083,51.3376,22665.0
2023-12-08 13:20:00,52.56,52.6,52.56,52.6,38670.0,51.3278,51.3669,51.3278,51.3669,38670.0
2023-12-08 13:25:00,52.6,52.63,52.59,52.61,31880.0,51.3669,51.3962,51.3571,51.3767,31880.0
2023-12-08 13:30:00,52.61,52.61,52.58,52.61,48400.0,51.3767,51.3767,51.3474,51.3767,48400.0
2023-12-08 13:35:00,52.6,52.62,52.58,52.58,109425.0,51.3669,51.3864,51.3474,51.3474,109425.0
2023-12-08 13:40:00,52.57,52.58,52.54,52.56,10375.0,51.3376,51.3474,51.3083,51.3278,10375.0
2023-12-08 13:45:00,52.55,52.59,52.54,52.58,19465.0,51.3181,51.3571,51.3083,51.3474,19465.0
2023-12-08 13:50:00,52.58,52.6,52.58,52.59,11470.0,51.3474,51.3669,51.3474,51.3571,11470.0
2023-12-08 13:55:00,52.59,52.6,52.58,52.59,12775.0,51.3571,51.3669,51.3474,51.3571,12775.0
2023-12-08 14:00:00,52.6,52.6,52.57,52.58,21560.0,51.3669,51.3669,51.3376,51.3474,21560.0
2023-12-08 14:05:00,52.6,52.61,52.6,52.61,17455.0,51.3669,51.3767,51.3669,51.3767,17455.0
2023-12-08 14:10:00,52.63,52.63,52.61,52.61,57695.0,51.3962,51.3962,51.3767,51.3767,57695.0
2023-12-08 14:15:00,52.61,52.63,52.6,52.62,10630.0,51.3767,51.3962,51.3669,51.3864,10630.0
2023-12-08 14:20:00,52.63,52.64,52.61,52.63,23025.0,51.3962,51.406,51.3767,51.3962,23025.0
2023-12-08 14:25:00,52.63,52.66,52.62,52.66,22205.0,51.3962,51.4255,51.3864,51.4255,22205.0
2023-12-08 14:30:00,52.66,52.68,52.65,52.65,21440.0,51.4255,51.445,51.4157,51.4157,21440.0
2023-12-08 14:35:00,52.64,52.64,52.61,52.63,13655.0,51.406,51.406,51.3767,51.3962,13655.0
2023-12-08 14:40:00,52.63,52.66,52.62,52.65,31805.0,51.3962,51.4255,51.3864,51.4157,31805.0
2023-12-08 14:45:00,52.65,52.65,52.62,52.65,14830.0,51.4157,51.4157,51.3864,51.4157,14830.0
2023-12-08 14:50:00,52.65,52.65,52.64,52.65,31575.0,51.4157,51.4157,51.406,51.4157,31575.0
2023-12-08 14:55:00,52.64,52.64,52.63,52.64,34590.0,51.406,51.406,51.3962,51.406,34590.0
2023-12-08 15:00:00,52.65,52.66,52.64,52.65,28975.0,51.4157,51.4255,51.406,51.4157,28975.0
2023-12-08 15:05:00,52.64,52.65,52.6,52.63,105020.0,51.406,51.4157,51.3669,51.3962,105020.0
2023-12-08 15:10:00,52.64,52.64,52.6,52.62,90835.0,51.406,51.406,51.3669,51.3864,90835.0
2023-12-08 15:15:00,52.63,52.65,52.62,52.62,50435.0,51.3962,51.4157,51.3864,51.3864,50435.0
2023-12-08 15:20:00,52.63,52.63,52.6,52.62,111395.0,51.3962,51.3962,51.3669,51.3864,111395.0
2023-12-08 15:25:00,52.62,52.65,52.62,52.64,25670.0,51.3864,51.4157,51.3864,51.406,25670.0
2023-12-08 15:30:00,52.64,52.66,52.61,52.65,39325.0,51.406,51.4255,51.3767,51.4157,39325.0
2023-12-08 15:35:00,52.65,52.71,52.65,52.7,85100.0,51.4157,51.4743,51.4157,51.4645,85100.0
2023-12-08 15:40:00,52.7,52.7,52.67,52.67,41660.0,51.4645,51.4645,51.4353,51.4353,41660.0
2023-12-08 15:45:00,52.67,52.67,52.63,52.63,30125.0,51.4353,51.4353,51.3962,51.3962,30125.0
2023-12-08 15:50:00,52.62,52.65,52.6,52.61,61570.0,51.3864,51.4157,51.3669,51.3767,61570.0
2023-12-08 15:55:00,52.61,52.62,52.6,52.61,128040.0,51.3767,51.3864,51.3669,51.3767,128040.0
2023-12-11 09:30:00,52.57,52.77,52.54,52.59,759625.0,51.3376,51.5329,51.3083,51.3571,759625.0
2023-12-11 09:35:00,52.64,52.77,52.64,52.75,149625.0,51.406,51.5329,51.406,51.5134,149625.0
2023-12-11 09:40:00,52.75,52.84,52.75,52.75,197125.0,51.5134,51.6013,51.5134,51.5134,197125.0
2023-12-11 09:45:00,52.76,52.81,52.73,52.75,68840.0,51.5231,51.572,51.4938,51.5134,68840.0
2023-12-11 09:50:00,52.74,52.74,52.65,52.65,76860.0,51.5036,51.5036,51.4157,51.4157,76860.0
2023-12-11 09:55:00,52.71,52.72,52.62,52.72,188285.0,51.4743,51.4841,51.3864,51.4841,188285.0
2023-12-11 10:00:00,52.71,52.73,52.67,52.67,40000.0,51.4743,51.4938,51.4353,51.4353,40000.0
2023-12-11 10:05:00,52.68,52.77,52.66,52.76,42815.0,51.445,51.5329,51.4255,51.5231,42815.0
2023-12-11 10:10:00,52.75,52.83,52.74,52.83,60235.0,51.5134,51.5915,51.5036,51.5915,60235.0
2023-12-11 10:15:00,52.81,52.83,52.78,52.82,31640.0,51.572,51.5915,51.5427,51.5817,31640.0
2023-12-11 10:20:00,52.84,52.85,52.79,52.8,10635.0,51.6013,51.611,51.5524,51.5622,10635.0
2023-12-11 10:25:00,52.75,52.76,52.75,52.75,17720.0,51.5134,51.5231,51.5134,51.5134,17720.0
2023-12-11 10:30:00,52.77,52.83,52.76,52.83,17955.0,51.5329,51.5915,51.5231,51.5915,17955.0
2023-12-11 10:35:00,52.84,52.85,52.8,52.81,21990.0,51.6013,51.611,51.5622,51.572,21990.0
2023-12-11 10:40:00,52.81,52.83,52.8,52.81,84615.0,51.572,51.5915,51.5622,51.572,84615.0
2023-12-11 10:45:00,52.82,52.87,52.8,52.85,54360.0,51.5817,51.6306,51.5622,51.611,54360.0
2023-12-11 10:50:00,52.84,52.86,52.84,52.84,5370.0,51.6013,51.6208,51.6013,51.6013,5370.0
2023-12-11 10:55:00,52.84,52.87,52.84,52.85,76150.0,51.6013,51.6306,51.6013,51.611,76150.0
2023-12-11 11:00:00,52.86,52.9,52.85,52.87,24975.0,51.6208,51.6599,51.611,51.6306,24975.0
2023-12-11 11:05:00,52.87,52.87,52.83,52.83,15430.0,51.6306,51.6306,51.5915,51.5915,15430.0
2023-12-11 11:10:00,52.83,52.84,52.8,52.8,32905.0,51.5915,51.6013,51.5622,51.5622,32905.0
2023-12-11 11:15:00,52.81,52.81,52.75,52.79,32785.0,51.572,51.572,51.5134,51.5524,32785.0
2023-12-11 11:20:00,52.77,52.79,52.77,52.77,18395.0,51.5329,51.5524,51.5329,51.5329,18395.0
2023-12-11 11:25:00,52.78,52.79,52.77,52.79,11910.0,51.5427,51.5524,51.5329,51.5524,11910.0
2023-12-11 11:30:00,52.8,52.82,52.75,52.75,88445.0,51.5622,51.5817,51.5134,51.5134,88445.0
2023-12-11 11:35:00,52.75,52.83,52.75,52.81,35690.0,51.5134,51.5915,51.5134,51.572,35690.0
2023-12-11 11:40:00,52.82,52.85,52.82,52.84,20765.0,51.5817,51.611,51.5817,51.6013,20765.0
2023-12-11 11:45:00,52.85,52.88,52.84,52.86,26300.0,51.611,51.6403,51.6013,51.6208,26300.0
2023-12-11 11:50:00,52.86,52.89,52.86,52.89,15795.0,51.6208,51.6501,51.6208,51.6501,15795.0
2023-12-11 11:55:00,52.89,52.91,52.88,52.91,62250.0,51.6501,51.6696,51.6403,51.6696,62250.0
2023-12-11 12:00:00,52.9,52.9,52.85,52.85,21195.0,51.6599,51.6599,51.611,51.611,21195.0
2023-12-11 12:05:00,52.85,52.87,52.83,52.86,14675.0,51.611,51.6306,51.5915,51.6208,14675.0
2023-12-11 12:10:00,52.86,52.87,52.83,52.83,64335.0,51.6208,51.6306,51.5915,51.5915,64335.0
2023-12-11 12:15:00,52.85,52.85,52.82,52.82,37495.0,51.611,51.611,51.5817,51.5817,37495.0
2023-12-11 12:20:00,52.83,52.85,52.82,52.84,29615.0,51.5915,51.611,51.5817,51.6013,29615.0
2023-12-11 12:25:00,52.84,52.85,52.83,52.84,7330.0,51.6013,51.611,51.5915,51.6013,7330.0
2023-12-11 12:30:00,52.84,52.84,52.82,52.84,65155.0,51.6013,51.6013,51.5817,51.6013,65155.0
2023-12-11 12:35:00,52.85,52.87,52.85,52.87,9040.0,51.611,51.6306,51.611,51.6306,9040.0
2023-12-11 12:40:00,52.87,52.89,52.87,52.88,102735.0,51.6306,51.6501,51.6306,51.6403,102735.0
2023-12-11 12:45:00,52.89,52.89,52.87,52.88,45140.0,51.6501,51.6501,51.6306,51.6403,45140.0
2023-12-11 12:50:00,52.88,52.89,52.87,52.87,24090.0,51.6403,51.6501,51.6306,51.6306,24090.0
2023-12-11 12:55:00,52.87,52.87,52.87,52.87,19810.0,51.6306,51.6306,51.6306,51.6306,19810.0
2023-12-11 13:00:00,52.87,52.88,52.83,52.88,37335.0,51.6306,51.6403,51.5915,51.6403,37335.0
2023-12-11 13:05:00,52.88,52.9,52.87,52.89,101050.0,51.6403,51.6599,51.6306,51.6501,101050.0
2023-12-11 13:10:00,52.89,52.9,52.89,52.9,13325.0,51.6501,51.6599,51.6501,51.6599,13325.0
2023-12-11 13:15:00,52.9,52.92,52.9,52.91,40380.0,51.6599,51.6794,51.6599,51.6696,40380.0
2023-12-11 13:20:00,52.92,52.94,52.9,52.94,18425.0,51.6794,51.6989,51.6599,51.6989,18425.0
2023-12-11 13:25:00,52.94,52.94,52.92,52.93,8515.0,51.6989,51.6989,51.6794,51.6892,8515.0
2023-12-11 13:30:00,52.93,52.94,52.93,52.94,15705.0,51.6892,51.6989,51.6892,51.6989,15705.0
2023-12-11 13:35:00,52.93,52.94,52.93,52.94,17610.0,51.6892,51.6989,51.6892,51.6989,17610.0
2023-12-11 13:40:00,52.93,52.93,52.91,52.91,24620.0,51.6892,51.6892,51.6696,51.6696,24620.0
2023-12-11 13:45:00,52.89,52.9,52.89,52.89,5150.0,51.6501,51.6599,51.6501,51.6501,5150.0
2023-12-11 13:50:00,52.91,52.93,52.91,52.92,14380.0,51.6696,51.6892,51.6696,51.6794,14380.0
2023-12-11 13:55:00,52.92,52.93,52.91,52.92,10850.0,51.6794,51.6892,51.6696,51.6794,10850.0
2023-12-11 14:00:00,52.93,52.94,52.91,52.91,14885.0,51.6892,51.6989,51.6696,51.6696,14885.0
2023-12-11 14:05:00,52.91,52.91,52.89,52.89,27820.0,51.6696,51.6696,51.6501,51.6501,27820.0
2023-12-11 14:10:00,52.89,52.93,52.89,52.92,24170.0,51.6501,51.6892,51.6501,51.6794,24170.0
2023-12-11 14:15:00,52.92,52.93,52.9,52.91,19375.0,51.6794,51.6892,51.6599,51.6696,19375.0
2023-12-11 14:20:00,52.91,52.94,52.91,52.93,36810.0,51.6696,51.6989,51.6696,51.6892,36810.0
2023-12-11 14:25:00,52.94,52.94,52.93,52.93,29885.0,51.6989,51.6989,51.6892,51.6892,29885.0
2023-12-11 14:30:00,52.94,52.95,52.92,52.94,118975.0,51.6989,51.7087,51.6794,51.6989,118975.0
2023-12-11 14:35:00,52.94,52.94,52.91,52.92,74205.0,51.6989,51.6989,51.6696,51.6794,74205.0
2023-12-11 14:40:00,52.93,52.94,52.92,52.92,38020.0,51.6892,51.6989,51.6794,51.6794,38020.0
2023-12-11 14:45:00,52.92,52.93,52.92,52.93,29215.0,51.6794,51.6892,51.6794,51.6892,29215.0
2023-12-11 14:50:00,52.94,52.95,52.92,52.93,37325.0,51.6989,51.7087,51.6794,51.6892,37325.0
2023-12-11 14:55:00,52.93,52.93,52.9,52.9,39845.0,51.6892,51.6892,51.6599,51.6599,39845.0
2023-12-11 15:00:00,52.9,52.91,52.87,52.89,86170.0,51.6599,51.6696,51.6306,51.6501,86170.0
2023-12-11 15:05:00,52.9,52.92,52.88,52.92,28610.0,51.6599,51.6794,51.6403,51.6794,28610.0
2023-12-11 15:10:00,52.92,52.94,52.92,52.93,90620.0,51.6794,51.6989,51.6794,51.6892,90620.0
2023-12-11 15:15:00,52.93,52.95,52.93,52.94,101040.0,51.6892,51.7087,51.6892,51.6989,101040.0
2023-12-11 15:20:00,52.94,52.94,52.92,52.94,40880.0,51.6989,51.6989,51.6794,51.6989,40880.0
2023-12-11 15:25:00,52.94,52.94,52.89,52.89,192380.0,51.6989,51.6989,51.6501,51.6501,192380.0
2023-12-11 15:30:00,52.89,52.9,52.87,52.89,65045.0,51.6501,51.6599,51.6306,51.6501,65045.0
2023-12-11 15:35:00,52.88,52.91,52.88,52.89,248075.0,51.6403,51.6696,51.6403,51.6501,248075.0
2023-12-11 15:40:00,52.9,52.92,52.89,52.89,113030.0,51.6599,51.6794,51.6501,51.6501,113030.0
2023-12-11 15:45:00,52.89,52.9,52.88,52.89,47685.0,51.6501,51.6599,51.6403,51.6501,47685.0
2023-12-11 15:50:00,52.89,52.89,52.86,52.87,52890.0,51.6501,51.6501,51.6208,51.6306,52890.0
2023-12-11 15:55:00,52.88,52.91,52.88,52.9,154310.0,51.6403,51.6696,51.6403,51.6599,154310.0
2023-12-12 09:30:00,52.83,52.84,52.65,52.65,218660.0,51.5915,51.6013,51.4157,51.4157,218660.0
2023-12-12 09:35:00,52.64,52.67,52.57,52.57,176490.0,51.406,51.4353,51.3376,51.3376,176490.0
2023-12-12 09:40:00,52.58,52.65,52.58,52.6,56515.0,51.3474,51.4157,51.3474,51.3669,56515.0
2023-12-12 09:45:00,52.62,52.74,52.61,52.72,164585.0,51.3864,51.5036,51.3767,51.4841,164585.0
2023-12-12 09:50:00,52.68,52.77,52.68,52.75,30840.0,51.445,51.5329,51.445,51.5134,30840.0
2023-12-12 09:55:00,52.73,52.74,52.69,52.69,19580.0,51.4938,51.5036,51.4548,51.4548,19580.0
2023-12-12 10:00:00,52.67,52.72,52.64,52.72,44105.0,51.4353,51.4841,51.406,51.4841,44105.0
2023-12-12 10:05:00,52.72,52.8,52.72,52.79,80400.0,51.4841,51.5622,51.4841,51.5524,80400.0
2023-12-12 10:10:00,52.79,52.79,52.71,52.72,51370.0,51.5524,51.5524,51.4743,51.4841,51370.0
2023-12-12 10:15:00,52.72,52.76,52.72,52.75,128670.0,51.4841,51.5231,51.4841,51.5134,128670.0
2023-12-12 10:20:00,52.76,52.78,52.74,52.74,40600.0,51.5231,51.5427,51.5036,51.5036,40600.0
2023-12-12 10:25:00,52.75,52.76,52.73,52.74,16550.0,51.5134,51.5231,51.4938,51.5036,16550.0
2023-12-12 10:30:00,52.74,52.77,52.74,52.77,9570.0,51.5036,51.5329,51.5036,51.5329,9570.0
2023-12-12 10:35:00,52.77,52.79,52.77,52.79,16505.0,51.5329,51.5524,51.5329,51.5524,16505.0
2023-12-12 10:40:00,52.81,52.83,52.79,52.82,267870.0,51.572,51.5915,51.5524,51.5817,267870.0
2023-12-12 10:45:00,52.83,52.87,52.83,52.85,35665.0,51.5915,51.6306,51.5915,51.611,35665.0
2023-12-12 10:50:00,52.85,52.85,52.8,52.83,86945.0,51.611,51.611,51.5622,51.5915,86945.0
2023-12-12 10:55:00,52.83,52.88,52.83,52.88,35680.0,51.5915,51.6403,51.5915,51.6403,35680.0
2023-12-12 11:00:00,52.87,52.87,52.84,52.85,29755.0,51.6306,51.6306,51.6013,51.611,29755.0
2023-12-12 11:05:00,52.84,52.85,52.81,52.81,55490.0,51.6013,51.611,51.572,51.572,55490.0
2023-12-12 11:10:00,52.81,52.82,52.8,52.82,70590.0,51.572,51.5817,51.5622,51.5817,70590.0
2023-12-12 11:15:00,52.81,52.81,52.78,52.79,23215.0,51.572,51.572,51.5427,51.5524,23215.0
2023-12-12 11:20:00,52.79,52.79,52.76,52.76,14840.0,51.5524,51.5524,51.5231,51.5231,14840.0
2023-12-12 11:25:00,52.76,52.76,52.72,52.75,21185.0,51.5231,51.5231,51.4841,51.5134,21185.0
2023-12-12 11:30:00,52.75,52.76,52.72,52.72,39730.0,51.5134,51.5231,51.4841,51.4841,39730.0
2023-12-12 11:35:00,52.72,52.73,52.71,52.73,15125.0,51.4841,51.4938,51.4743,51.4938,15125.0
2023-12-12 11:40:00,52.72,52.73,52.71,52.72,42865.0,51.4841,51.4938,51.4743,51.4841,42865.0
2023-12-12 11:45:00,52.73,52.74,52.72,52.74,27940.0,51.4938,51.5036,51.4841,51.5036,27940.0
2023-12-12 11:50:00,52.75,52.77,52.74,52.74,13125.0,51.5134,51.5329,51.5036,51.5036,13125.0
2023-12-12 11:55:00,52.73,52.76,52.73,52.76,47245.0,51.4938,51.5231,51.4938,51.5231,47245.0
2023-12-12 12:00:00,52.73,52.74,52.71,52.72,10890.0,51.4938,51.5036,51.4743,51.4841,10890.0
2023-12-12 12:05:00,52.73,52.73,52.7,52.7,23075.0,51.4938,51.4938,51.4645,51.4645,23075.0
2023-12-12 12:10:00,52.7,52.74,52.69,52.74,36095.0,51.4645,51.5036,51.4548,51.5036,36095.0
2023-12-12 12:15:00,52.76,52.76,52.74,52.75,81690.0,51.5231,51.5231,51.5036,51.5134,81690.0
2023-12-12 12:20:00,52.75,52.79,52.75,52.79,76060.0,51.5134,51.5524,51.5134,51.5524,76060.0
2023-12-12 12:25:00,52.79,52.81,52.77,52.79,117695.0,51.5524,51.572,51.5329,51.5524,117695.0
2023-12-12 12:30:00,52.78,52.81,52.78,52.79,24405.0,51.5427,51.572,51.5427,51.5524,24405.0
2023-12-12 12:35:00,52.8,52.8,52.78,52.78,17020.0,51.5622,51.5622,51.5427,51.5427,17020.0
2023-12-12 12:40:00,52.77,52.8,52.77,52.78,70855.0,51.5329,51.5622,51.5329,51.5427,70855.0
2023-12-12 12:45:00,52.79,52.79,52.75,52.75,22560.0,51.5524,51.5524,51.5134,51.5134,22560.0
2023-12-12 12:50:00,52.76,52.76,52.72,52.72,15665.0,51.5231,51.5231,51.4841,51.4841,15665.0
2023-12-12 12:55:00,52.72,52.74,52.71,52.71,44040.0,51.4841,51.5036,51.4743,51.4743,44040.0
2023-12-12 13:00:00,52.71,52.83,52.69,52.83,197095.0,51.4743,51.5915,51.4548,51.5915,197095.0
2023-12-12 13:05:00,52.81,52.82,52.77,52.8,10315.0,51.572,51.5817,51.5329,51.5622,10315.0
2023-12-12 13:10:00,52.8,52.81,52.78,52.81,75730.0,51.5622,51.572,51.5427,51.572,75730.0
2023-12-12 13:15:00,52.8,52.84,52.8,52.81,20670.0,51.5622,51.6013,51.5622,51.572,20670.0
2023-12-12 13:20:00,52.81,52.82,52.79,52.81,42785.0,51.572,51.5817,51.5524,51.572,42785.0
2023-12-12 13:25:00,52.81,52.84,52.81,52.84,41975.0,51.572,51.6013,51.572,51.6013,41975.0
2023-12-12 13:30:00,52.84,52.87,52.84,52.86,38030.0,51.6013,51.6306,51.6013,51.6208,38030.0
2023-12-12 13:35:00,52.87,52.88,52.85,52.88,105470.0,51.6306,51.6403,51.611,51.6403,105470.0
2023-12-12 13:40:00,52.88,52.88,52.87,52.88,51755.0,51.6403,51.6403,51.6306,51.6403,51755.0
2023-12-12 13:45:00,52.88,52.88,52.87,52.87,51670.0,51.6403,51.6403,51.6306,51.6306,51670.0
2023-12-12 13:50:00,52.87,52.88,52.86,52.88,15945.0,51.6306,51.6403,51.6208,51.6403,15945.0
2023-12-12 13:55:00,52.88,52.9,52.87,52.89,22770.0,51.6403,51.6599,51.6306,51.6501,22770.0
2023-12-12 14:00:00,52.89,52.89,52.87,52.87,41965.0,51.6501,51.6501,51.6306,51.6306,41965.0
2023-12-12 14:05:00,52.86,52.87,52.86,52.86,24975.0,51.6208,51.6306,51.6208,51.6208,24975.0
2023-12-12 14:10:00,52.85,52.89,52.85,52.88,20590.0,51.611,51.6501,51.611,51.6403,20590.0
2023-12-12 14:15:00,52.88,52.9,52.88,52.89,16845.0,51.6403,51.6599,51.6403,51.6501,16845.0
2023-12-12 14:20:00,52.9,52.92,52.9,52.92,30370.0,51.6599,51.6794,51.6599,51.6794,30370.0
2023-12-12 14:25:00,52.92,52.92,52.9,52.9,34685.0,51.6794,51.6794,51.6599,51.6599,34685.0
2023-12-12 14:30:00,52.9,52.93,52.9,52.92,33220.0,51.6599,51.6892,51.6599,51.6794,33220.0
2023-12-12 14:35:00,52.92,52.94,52.92,52.94,33365.0,51.6794,51.6989,51.6794,51.6989,33365.0
2023-12-12 14:40:00,52.94,52.95,52.93,52.94,149050.0,51.6989,51.7087,51.6892,51.6989,149050.0
2023-12-12 14:45:00,52.94,52.95,52.93,52.94,32825.0,51.6989,51.7087,51.6892,51.6989,32825.0
2023-12-12 14:50:00,52.94,52.95,52.94,52.95,37625.0,51.6989,51.7087,51.6989,51.7087,37625.0
2023-12-12 14:55:00,52.95,52.97,52.95,52.97,74740.0,51.7087,51.7282,51.7087,51.7282,74740.0
2023-12-12 15:00:00,52.97,53.0,52.96,52.99,66530.0,51.7282,51.7575,51.7185,51.7477,66530.0
2023-12-12 15:05:00,52.99,53.01,52.99,52.99,137495.0,51.7477,51.7673,51.7477,51.7477,137495.0
2023-12-12 15:10:00,52.99,53.01,52.97,53.0,98680.0,51.7477,51.7673,51.7282,51.7575,98680.0
2023-12-12 15:15:00,53.0,53.02,52.99,53.0,61520.0,51.7575,51.777,51.7477,51.7575,61520.0
2023-12-12 15:20:00,52.99,53.0,52.99,52.99,149825.0,51.7477,51.7575,51.7477,51.7477,149825.0
2023-12-12 15:25:00,52.99,53.01,52.98,53.0,57710.0,51.7477,51.7673,51.738,51.7575,57710.0
2023-12-12 15:30:00,52.99,53.0,52.96,52.96,79270.0,51.7477,51.7575,51.7185,51.7185,79270.0
2023-12-12 15:35:00,52.96,52.96,52.87,52.87,189875.0,51.7185,51.7185,51.6306,51.6306,189875.0
2023-12-12 15:40:00,52.87,52.89,52.85,52.85,326080.0,51.6306,51.6501,51.611,51.611,326080.0
2023-12-12 15:45:00,52.85,52.86,52.8,52.81,684835.0,51.611,51.6208,51.5622,51.572,684835.0
2023-12-12 15:50:00,52.79,52.81,52.74,52.76,458215.0,51.5524,51.572,51.5036,51.5231,458215.0
2023-12-12 15:55:00,52.77,52.8,52.76,52.79,617090.0,51.5329,51.5622,51.5231,51.5524,617090.0
2023-12-13 09:30:00,52.83,52.89,52.72,52.87,391570.0,51.5915,51.6501,51.4841,51.6306,391570.0
2023-12-13 09:35:00,52.86,52.87,52.69,52.75,186845.0,51.6208,51.6306,51.4548,51.5134,186845.0
2023-12-13 09:40:00,52.79,52.82,52.76,52.81,41215.0,51.5524,51.5817,51.5231,51.572,41215.0
2023-12-13 09:45:00,52.79,52.86,52.77,52.82,51425.0,51.5524,51.6208,51.5329,51.5817,51425.0
2023-12-13 09:50:00,52.82,52.83,52.76,52.77,22340.0,51.5817,51.5915,51.5231,51.5329,22340.0
2023-12-13 09:55:00,52.75,52.76,52.73,52.75,23135.0,51.5134,51.5231,51.4938,51.5134,23135.0
2023-12-13 10:00:00,52.75,52.8,52.75,52.79,70890.0,51.5134,51.5622,51.5134,51.5524,70890.0
2023-12-13 10:05:00,52.81,52.82,52.76,52.82,25835.0,51.572,51.5817,51.5231,51.5817,25835.0
2023-12-13 10:10:00,52.84,52.88,52.83,52.83,20315.0,51.6013,51.6403,51.5915,51.5915,20315.0
2023-12-13 10:15:00,52.83,52.84,52.81,52.83,23970.0,51.5915,51.6013,51.572,51.5915,23970.0
2023-12-13 10:20:00,52.84,52.84,52.79,52.79,32560.0,51.6013,51.6013,51.5524,51.5524,32560.0
2023-12-13 10:25:00,52.8,52.83,52.79,52.81,25105.0,51.5622,51.5915,51.5524,51.572,25105.0
2023-12-13 10:30:00,52.8,52.82,52.79,52.79,21640.0,51.5622,51.5817,51.5524,51.5524,21640.0
2023-12-13 10:35:00,52.8,52.81,52.78,52.8,25205.0,51.5622,51.572,51.5427,51.5622,25205.0
2023-12-13 10:40:00,52.8,52.83,52.79,52.82,24335.0,51.5622,51.5915,51.5524,51.5817,24335.0
2023-12-13 10:45:00,52.83,52.87,52.83,52.87,37315.0,51.5915,51.6306,51.5915,51.6306,37315.0
2023-12-13 10:50:00,52.87,52.88,52.86,52.88,57600.0,51.6306,51.6403,51.6208,51.6403,57600.0
2023-12-13 10:55:00,52.89,52.91,52.89,52.9,40675.0,51.6501,51.6696,51.6501,51.6599,40675.0
2023-12-13 11:00:00,52.9,52.91,52.88,52.88,70370.0,51.6599,51.6696,51.6403,51.6403,70370.0
2023-12-13 11:05:00,52.88,52.88,52.85,52.88,89275.0,51.6403,51.6403,51.611,51.6403,89275.0
2023-12-13 11:10:00,52.88,52.88,52.86,52.86,20770.0,51.6403,51.6403,51.6208,51.6208,20770.0
2023-12-13 11:15:00,52.86,52.86,52.82,52.83,34430.0,51.6208,51.6208,51.5817,51.5915,34430.0
2023-12-13 11:20:00,52.83,52.85,52.82,52.83,42890.0,51.5915,51.611,51.5817,51.5915,42890.0
2023-12-13 11:25:00,52.82,52.82,52.8,52.81,23130.0,51.5817,51.5817,51.5622,51.572,23130.0
2023-12-13 11:30:00,52.81,52.82,52.78,52.79,45415.0,51.572,51.5817,51.5427,51.5524,45415.0
2023-12-13 11:35:00,52.78,52.81,52.77,52.77,31620.0,51.5427,51.572,51.5329,51.5329,31620.0
2023-12-13 11:40:00,52.77,52.78,52.73,52.73,81105.0,51.5329,51.5427,51.4938,51.4938,81105.0
2023-12-13 11:45:00,52.72,52.76,52.72,52.76,22615.0,51.4841,51.5231,51.4841,51.5231,22615.0
2023-12-13 11:50:00,52.76,52.76,52.74,52.74,36600.0,51.5231,51.5231,51.5036,51.5036,36600.0
2023-12-13 11:55:00,52.74,52.75,52.73,52.74,24350.0,51.5036,51.5134,51.4938,51.5036,24350.0
2023-12-13 12:00:00,52.75,52.75,52.72,52.73,29340.0,51.5134,51.5134,51.4841,51.4938,29340.0
2023-12-13 12:05:00,52.72,52.73,52.71,52.72,31065.0,51.4841,51.4938,51.4743,51.4841,31065.0
2023-12-13 12:10:00,52.72,52.75,52.72,52.73,39250.0,51.4841,51.5134,51.4841,51.4938,39250.0
2023-12-13 12:15:00,52.74,52.74,52.71,52.71,11700.0,51.5036,51.5036,51.4743,51.4743,11700.0
2023-12-13 12:20:00,52.71,52.72,52.69,52.7,114415.0,51.4743,51.4841,51.4548,51.4645,114415.0
2023-12-13 12:25:00,52.7,52.7,52.67,52.68,23960.0,51.4645,51.4645,51.4353,51.445,23960.0
2023-12-13 12:30:00,52.67,52.69,52.66,52.68,49305.0,51.4353,51.4548,51.4255,51.445,49305.0
2023-12-13 12:35:00,52.67,52.68,52.65,52.68,44305.0,51.4353,51.445,51.4157,51.445,44305.0
2023-12-13 12:40:00,52.68,52.69,52.68,52.68,42790.0,51.445,51.4548,51.445,51.445,42790.0
2023-12-13 12:45:00,52.68,52.69,52.65,52.66,35335.0,51.445,51.4548,51.4157,51.4255,35335.0
2023-12-13 12:50:00,52.66,52.69,52.66,52.68,20610.0,51.4255,51.4548,51.4255,51.445,20610.0
2023-12-13 12:55:00,52.68,52.68,52.65,52.66,38400.0,51.445,51.445,51.4157,51.4255,38400.0
2023-12-13 13:00:00,52.67,52.67,52.63,52.63,64265.0,51.4353,51.4353,51.3962,51.3962,64265.0
2023-12-13 13:05:00,52.63,52.64,52.62,52.62,68175.0,51.3962,51.406,51.3864,51.3864,68175.0
2023-12-13 13:10:00,52.62,52.64,52.61,52.62,24450.0,51.3864,51.406,51.3767,51.3864,24450.0
2023-12-13 13:15:00,52.62,52.63,52.58,52.58,22200.0,51.3864,51.3962,51.3474,51.3474,22200.0
2023-12-13 13:20:00,52.59,52.59,52.57,52.57,50085.0,51.3571,51.3571,51.3376,51.3376,50085.0
2023-12-13 13:25:00,52.57,52.6,52.56,52.6,36500.0,51.3376,51.3669,51.3278,51.3669,36500.0
2023-12-13 13:30:00,52.61,52.61,52.58,52.59,29025.0,51.3767,51.3767,51.3474,51.3571,29025.0
2023-12-13 13:35:00,52.59,52.59,52.57,52.57,13065.0,51.3571,51.3571,51.3376,51.3376,13065.0
2023-12-13 13:40:00,52.58,52.59,52.56,52.58,26845.0,51.3474,51.3571,51.3278,51.3474,26845.0
2023-12-13 13:45:00,52.58,52.59,52.58,52.59,17000.0,51.3474,51.3571,51.3474,51.3571,17000.0
2023-12-13 13:50:00,52.6,52.64,52.6,52.64,17695.0,51.3669,51.406,51.3669,51.406,17695.0
2023-12-13 13:55:00,52.65,52.68,52.64,52.65,72980.0,51.4157,51.445,51.406,51.4157,72980.0
2023-12-13 14:00:00,52.66,53.12,52.65,53.09,228545.0,51.4255,51.8747,51.4157,51.8454,228545.0
2023-12-13 14:05:00,53.09,53.18,53.08,53.18,58865.0,51.8454,51.9333,51.8356,51.9333,58865.0
2023-12-13 14:10:00,53.19,53.21,53.12,53.16,84400.0,51.9431,51.9626,51.8747,51.9138,84400.0
2023-12-13 14:15:00,53.15,53.24,53.15,53.23,41985.0,51.904,51.9919,51.904,51.9821,41985.0
2023-12-13 14:20:00,53.24,53.32,53.22,53.29,71965.0,51.9919,52.07,51.9724,52.0407,71965.0
2023-12-13 14:25:00,53.28,53.34,53.22,53.33,93090.0,52.031,52.0895,51.9724,52.0798,93090.0
2023-12-13 14:30:00,53.34,53.38,53.28,53.37,141985.0,52.0895,52.1286,52.031,52.1188,141985.0
2023-12-13 14:35:00,53.36,53.51,53.36,53.51,75275.0,52.1091,52.2556,52.1091,52.2556,75275.0
2023-12-13 14:40:00,53.52,53.67,53.52,53.66,178240.0,52.2653,52.4118,52.2653,52.402,178240.0
2023-12-13 14:45:00,53.67,53.78,53.67,53.74,119550.0,52.4118,52.5192,52.4118,52.4802,119550.0
2023-12-13 14:50:00,53.74,53.83,53.7,53.78,124375.0,52.4802,52.5681,52.4411,52.5192,124375.0
2023-12-13 14:55:00,53.77,53.92,53.77,53.9,147220.0,52.5095,52.6559,52.5095,52.6364,147220.0
2023-12-13 15:00:00,53.92,54.12,53.89,54.11,69810.0,52.6559,52.8513,52.6266,52.8415,69810.0
2023-12-13 15:05:00,54.13,54.13,53.96,53.99,163360.0,52.861,52.861,52.695,52.7243,163360.0
2023-12-13 15:10:00,53.98,53.98,53.82,53.86,219175.0,52.7145,52.7145,52.5583,52.5974,219175.0
2023-12-13 15:15:00,53.84,53.95,53.83,53.88,67935.0,52.5778,52.6852,52.5681,52.6169,67935.0
2023-12-13 15:20:00,53.87,53.92,53.83,53.83,29300.0,52.6071,52.6559,52.5681,52.5681,29300.0
2023-12-13 15:25:00,53.83,53.84,53.73,53.84,50720.0,52.5681,52.5778,52.4704,52.5778,50720.0
2023-12-13 15:30:00,53.84,53.9,53.81,53.89,58255.0,52.5778,52.6364,52.5485,52.6266,58255.0
2023-12-13 15:35:00,53.9,54.06,53.9,54.06,132475.0,52.6364,52.7927,52.6364,52.7927,132475.0
2023-12-13 15:40:00,54.06,54.08,54.01,54.08,560860.0,52.7927,52.8122,52.7438,52.8122,560860.0
2023-12-13 15:45:00,54.08,54.09,54.03,54.05,207825.0,52.8122,52.822,52.7634,52.7829,207825.0
2023-12-13 15:50:00,54.05,54.07,53.95,54.0,443165.0,52.7829,52.8024,52.6852,52.7341,443165.0
2023-12-13 15:55:00,54.0,54.14,54.0,54.14,1214970.0,52.7341,52.8708,52.7341,52.8708,1214970.0
2023-12-14 09:30:00,54.9,55.36,54.83,55.35,400255.0,53.613,54.0622,53.5446,54.0524,400255.0
2023-12-14 09:35:00,55.38,55.38,55.17,55.29,98960.0,54.0817,54.0817,53.8766,53.9938,98960.0
2023-12-14 09:40:00,55.29,55.58,55.29,55.58,64685.0,53.9938,54.277,53.9938,54.277,64685.0
2023-12-14 09:45:00,55.58,55.6,55.41,55.41,200105.0,54.277,54.2966,54.111,54.111,200105.0
2023-12-14 09:50:00,55.42,55.46,55.34,55.36,205180.0,54.1208,54.1598,54.0427,54.0622,205180.0
2023-12-14 09:55:00,55.34,55.45,55.31,55.42,144820.0,54.0427,54.1501,54.0134,54.1208,144820.0
2023-12-14 10:00:00,55.43,55.52,55.42,55.46,144010.0,54.1305,54.2184,54.1208,54.1598,144010.0
2023-12-14 10:05:00,55.45,55.46,55.35,55.36,79420.0,54.1501,54.1598,54.0524,54.0622,79420.0
2023-12-14 10:10:00,55.36,55.38,55.18,55.18,96810.0,54.0622,54.0817,53.8864,53.8864,96810.0
2023-12-14 10:15:00,55.17,55.2,55.08,55.12,144375.0,53.8766,53.9059,53.7888,53.8278,144375.0
2023-12-14 10:20:00,55.13,55.26,55.1,55.26,127275.0,53.8376,53.9645,53.8083,53.9645,127275.0
2023-12-14 10:25:00,55.27,55.34,55.22,55.3,101850.0,53.9743,54.0427,53.9255,54.0036,101850.0
2023-12-14 10:30:00,55.28,55.38,55.26,55.38,29595.0,53.9841,54.0817,53.9645,54.0817,29595.0
2023-12-14 10:35:00,55.38,55.38,55.25,55.3,94620.0,54.0817,54.0817,53.9548,54.0036,94620.0
2023-12-14 10:40:00,55.31,55.32,55.2,55.21,94295.0,54.0134,54.0231,53.9059,53.9157,94295.0
2023-12-14 10:45:00,55.21,55.22,55.14,55.21,122980.0,53.9157,53.9255,53.8473,53.9157,122980.0
2023-12-14 10:50:00,55.21,55.32,55.2,55.29,100125.0,53.9157,54.0231,53.9059,53.9938,100125.0
2023-12-14 10:55:00,55.29,55.32,55.23,55.32,75875.0,53.9938,54.0231,53.9352,54.0231,75875.0
2023-12-14 11:00:00,55.31,55.35,55.27,55.34,155130.0,54.0134,54.0524,53.9743,54.0427,155130.0
2023-12-14 11:05:00,55.35,55.38,55.33,55.36,36615.0,54.0524,54.0817,54.0329,54.0622,36615.0
2023-12-14 11:10:00,55.36,55.43,55.3,55.3,435775.0,54.0622,54.1305,54.0036,54.0036,435775.0
2023-12-14 11:15:00,55.3,55.33,55.25,55.33,40375.0,54.0036,54.0329,53.9548,54.0329,40375.0
2023-12-14 11:20:00,55.32,55.33,55.29,55.3,71705.0,54.0231,54.0329,53.9938,54.0036,71705.0
2023-12-14 11:25:00,55.3,55.36,55.28,55.35,61720.0,54.0036,54.0622,53.9841,54.0524,61720.0
2023-12-14 11:30:00,55.35,55.42,55.35,55.37,47900.0,54.0524,54.1208,54.0524,54.072,47900.0
2023-12-14 11:35:00,55.38,55.4,55.35,55.39,84885.0,54.0817,54.1013,54.0524,54.0915,84885.0
2023-12-14 11:40:00,55.42,55.48,55.41,55.48,45220.0,54.1208,54.1794,54.111,54.1794,45220.0
2023-12-14 11:45:00,55.48,55.5,55.46,55.47,38520.0,54.1794,54.1989,54.1598,54.1696,38520.0
2023-12-14 11:50:00,55.48,55.48,55.44,55.45,56585.0,54.1794,54.1794,54.1403,54.1501,56585.0
2023-12-14 11:55:00,55.45,55.48,55.44,55.48,57970.0,54.1501,54.1794,54.1403,54.1794,57970.0
2023-12-14 12:00:00,55.47,55.51,55.44,55.5,67625.0,54.1696,54.2087,54.1403,54.1989,67625.0
2023-12-14 12:05:00,55.49,55.53,55.49,55.53,22830.0,54.1891,54.2282,54.1891,54.2282,22830.0
2023-12-14 12:10:00,55.54,55.56,55.52,55.55,55945.0,54.238,54.2575,54.2184,54.2477,55945.0
2023-12-14 12:15:00,55.55,55.56,55.52,55.53,31405.0,54.2477,54.2575,54.2184,54.2282,31405.0
2023-12-14 12:20:00,55.54,55.55,55.47,55.48,55765.0,54.238,54.2477,54.1696,54.1794,55765.0
2023-12-14 12:25:00,55.49,55.5,55.45,55.47,78885.0,54.1891,54.1989,54.1501,54.1696,78885.0
2023-12-14 12:30:00,55.48,55.54,55.48,55.54,41320.0,54.1794,54.238,54.1794,54.238,41320.0
2023-12-14 12:35:00,55.54,55.54,55.49,55.5,108195.0,54.238,54.238,54.1891,54.1989,108195.0
2023-12-14 12:40:00,55.52,55.57,55.5,55.56,89915.0,54.2184,54.2673,54.1989,54.2575,89915.0
2023-12-14 12:45:00,55.56,55.56,55.53,55.55,227975.0,54.2575,54.2575,54.2282,54.2477,227975.0
2023-12-14 12:50:00,55.55,55.57,55.51,55.51,93175.0,54.2477,54.2673,54.2087,54.2087,93175.0
2023-12-14 12:55:00,55.51,55.51,55.39,55.39,53385.0,54.2087,54.2087,54.0915,54.0915,53385.0
2023-12-14 13:00:00,55.35,55.35,55.24,55.24,59685.0,54.0524,54.0524,53.945,53.945,59685.0
2023-12-14 13:05:00,55.25,55.31,55.25,55.29,40255.0,53.9548,54.0134,53.9548,53.9938,40255.0
2023-12-14 13:10:00,55.29,55.35,55.29,55.34,41895.0,53.9938,54.0524,53.9938,54.0427,41895.0
2023-12-14 13:15:00,55.34,55.37,55.34,55.36,54710.0,54.0427,54.072,54.0427,54.0622,54710.0
2023-12-14 13:20:00,55.35,55.39,55.35,55.35,27175.0,54.0524,54.0915,54.0524,54.0524,27175.0
2023-12-14 13:25:00,55.33,55.33,55.2,55.2,29690.0,54.0329,54.0329,53.9059,53.9059,29690.0
2023-12-14 13:30:00,55.21,55.23,55.18,55.23,29095.0,53.9157,53.9352,53.8864,53.9352,29095.0
2023-12-14 13:35:00,55.23,55.26,55.21,55.25,15800.0,53.9352,53.9645,53.9157,53.9548,15800.0
2023-12-14 13:40:00,55.26,55.26,55.21,55.23,85125.0,53.9645,53.9645,53.9157,53.9352,85125.0
2023-12-14 13:45:00,55.23,55.25,55.18,55.18,109780.0,53.9352,53.9548,53.8864,53.8864,109780.0
2023-12-14 13:50:00,55.18,55.18,55.0,55.01,122480.0,53.8864,53.8864,53.7106,53.7204,122480.0
2023-12-14 13:55:00,55.02,55.13,55.02,55.12,55125.0,53.7302,53.8376,53.7302,53.8278,55125.0
2023-12-14 14:00:00,55.12,55.21,55.11,55.16,106375.0,53.8278,53.9157,53.818,53.8669,106375.0
2023-12-14 14:05:00,55.18,55.2,55.17,55.19,38935.0,53.8864,53.9059,53.8766,53.8962,38935.0
2023-12-14 14:10:00,55.19,55.23,55.17,55.22,157860.0,53.8962,53.9352,53.8766,53.9255,157860.0
2023-12-14 14:15:00,55.22,55.26,55.2,55.26,77240.0,53.9255,53.9645,53.9059,53.9645,77240.0
2023-12-14 14:20:00,55.25,55.26,55.23,55.25,85060.0,53.9548,53.9645,53.9352,53.9548,85060.0
2023-12-14 14:25:00,55.24,55.26,55.23,55.26,93980.0,53.945,53.9645,53.9352,53.9645,93980.0
2023-12-14 14:30:00,55.26,55.28,55.22,55.28,93130.0,53.9645,53.9841,53.9255,53.9841,93130.0
2023-12-14 14:35:00,55.29,55.3,55.25,55.25,67725.0,53.9938,54.0036,53.9548,53.9548,67725.0
2023-12-14 14:40:00,55.25,55.31,55.24,55.3,108595.0,53.9548,54.0134,53.945,54.0036,108595.0
2023-12-14 14:45:00,55.31,55.34,55.29,55.33,107430.0,54.0134,54.0427,53.9938,54.0329,107430.0
2023-12-14 14:50:00,55.33,55.35,55.32,55.35,68890.0,54.0329,54.0524,54.0231,54.0524,68890.0
2023-12-14 14:55:00,55.35,55.41,55.35,55.41,58145.0,54.0524,54.111,54.0524,54.111,58145.0
2023-12-14 15:00:00,55.41,55.43,55.39,55.39,87705.0,54.111,54.1305,54.0915,54.0915,87705.0
2023-12-14 15:05:00,55.38,55.42,55.37,55.42,84755.0,54.0817,54.1208,54.072,54.1208,84755.0
2023-12-14 15:10:00,55.42,55.47,55.41,55.44,122165.0,54.1208,54.1696,54.111,54.1403,122165.0
2023-12-14 15:15:00,55.45,55.46,55.41,55.46,62305.0,54.1501,54.1598,54.111,54.1598,62305.0
2023-12-14 15:20:00,55.46,55.49,55.46,55.49,68070.0,54.1598,54.1891,54.1598,54.1891,68070.0
2023-12-14 15:25:00,55.49,55.5,55.46,55.46,73755.0,54.1891,54.1989,54.1598,54.1598,73755.0
2023-12-14 15:30:00,55.46,55.5,55.46,55.48,67915.0,54.1598,54.1989,54.1598,54.1794,67915.0
2023-12-14 15:35:00,55.48,55.49,55.43,55.43,109425.0,54.1794,54.1891,54.1305,54.1305,109425.0
2023-12-14 15:40:00,55.43,55.44,55.37,55.37,77050.0,54.1305,54.1403,54.072,54.072,77050.0
2023-12-14 15:45:00,55.38,55.43,55.35,55.36,152860.0,54.0817,54.1305,54.0524,54.0622,152860.0
2023-12-14 15:50:00,55.36,55.41,55.36,55.4,294620.0,54.0622,54.111,54.0622,54.1013,294620.0
2023-12-14 15:55:00,55.4,55.45,55.38,55.43,1219190.0,54.1013,54.1501,54.0817,54.1305,1219190.0
2023-12-15 09:30:00,55.44,55.5,55.28,55.39,268525.0,54.1403,54.1989,53.9841,54.0915,268525.0
2023-12-15 09:35:00,55.38,55.39,55.17,55.17,120145.0,54.0817,54.0915,53.8766,53.8766,120145.0
2023-12-15 09:40:00,55.16,55.32,55.14,55.19,94780.0,53.8669,54.0231,53.8473,53.8962,94780.0
2023-12-15 09:45:00,55.19,55.29,55.13,55.17,112730.0,53.8962,53.9938,53.8376,53.8766,112730.0
2023-12-15 09:50:00,55.18,55.23,55.03,55.23,211635.0,53.8864,53.9352,53.7399,53.9352,211635.0
2023-12-15 09:55:00,55.23,55.27,55.16,55.19,206215.0,53.9352,53.9743,53.8669,53.8962,206215.0
2023-12-15 10:00:00,55.2,55.32,55.2,55.24,157820.0,53.9059,54.0231,53.9059,53.945,157820.0
2023-12-15 10:05:00,55.24,55.3,55.22,55.28,66410.0,53.945,54.0036,53.9255,53.9841,66410.0
2023-12-15 10:10:00,55.28,55.29,55.23,55.26,48745.0,53.9841,53.9938,53.9352,53.9645,48745.0
2023-12-15 10:15:00,55.23,55.24,55.16,55.16,39020.0,53.9352,53.945,53.8669,53.8669,39020.0
2023-12-15 10:20:00,55.2,55.22,55.17,55.17,32905.0,53.9059,53.9255,53.8766,53.8766,32905.0
2023-12-15 10:25:00,55.18,55.28,55.17,55.26,54680.0,53.8864,53.9841,53.8766,53.9645,54680.0
2023-12-15 10:30:00,55.25,55.28,55.21,55.27,109405.0,53.9548,53.9841,53.9157,53.9743,109405.0
2023-12-15 10:35:00,55.26,55.3,55.2,55.22,242530.0,53.9645,54.0036,53.9059,53.9255,242530.0
2023-12-15 10:40:00,55.23,55.28,55.23,55.23,146540.0,53.9352,53.9841,53.9352,53.9352,146540.0
2023-12-15 10:45:00,55.24,55.26,55.22,55.26,164170.0,53.945,53.9645,53.9255,53.9645,164170.0
2023-12-15 10:50:00,55.25,55.34,55.24,55.34,268435.0,53.9548,54.0427,53.945,54.0427,268435.0
2023-12-15 10:55:00,55.35,55.42,55.33,55.36,189625.0,54.0524,54.1208,54.0329,54.0622,189625.0
2023-12-15 11:00:00,55.37,55.41,55.37,55.37,43915.0,54.072,54.111,54.072,54.072,43915.0
2023-12-15 11:05:00,55.37,55.37,55.25,55.26,89350.0,54.072,54.072,53.9548,53.9645,89350.0
2023-12-15 11:10:00,55.26,55.29,55.23,55.27,37640.0,53.9645,53.9938,53.9352,53.9743,37640.0
2023-12-15 11:15:00,55.27,55.27,55.21,55.22,28355.0,53.9743,53.9743,53.9157,53.9255,28355.0
2023-12-15 11:20:00,55.22,55.23,55.17,55.22,59450.0,53.9255,53.9352,53.8766,53.9255,59450.0
2023-12-15 11:25:00,55.21,55.23,55.2,55.21,67345.0,53.9157,53.9352,53.9059,53.9157,67345.0
2023-12-15 11:30:00,55.21,55.24,55.19,55.21,46990.0,53.9157,53.945,53.8962,53.9157,46990.0
2023-12-15 11:35:00,55.2,55.23,55.15,55.15,71675.0,53.9059,53.9352,53.8571,53.8571,71675.0
2023-12-15 11:40:00,55.15,55.16,55.12,55.15,40880.0,53.8571,53.8669,53.8278,53.8571,40880.0
2023-12-15 11:45:00,55.15,55.16,55.12,55.13,82820.0,53.8571,53.8669,53.8278,53.8376,82820.0
2023-12-15 11:50:00,55.14,55.17,55.14,55.16,56410.0,53.8473,53.8766,53.8473,53.8669,56410.0
2023-12-15 11:55:00,55.17,55.2,55.16,55.2,28295.0,53.8766,53.9059,53.8669,53.9059,28295.0
2023-12-15 12:00:00,55.2,55.22,55.16,55.17,73105.0,53.9059,53.9255,53.8669,53.8766,73105.0
2023-12-15 12:05:00,55.18,55.23,55.17,55.21,46400.0,53.8864,53.9352,53.8766,53.9157,46400.0
2023-12-15 12:10:00,55.2,55.22,55.16,55.17,92445.0,53.9059,53.9255,53.8669,53.8766,92445.0
2023-12-15 12:15:00,55.17,55.18,55.13,55.15,83810.0,53.8766,53.8864,53.8376,53.8571,83810.0
2023-12-15 12:20:00,55.15,55.17,55.13,55.17,143950.0,53.8571,53.8766,53.8376,53.8766,143950.0
2023-12-15 12:25:00,55.16,55.19,55.15,55.17,35875.0,53.8669,53.8962,53.8571,53.8766,35875.0
2023-12-15 12:30:00,55.17,55.19,55.14,55.16,131815.0,53.8766,53.8962,53.8473,53.8669,131815.0
2023-12-15 12:35:00,55.16,55.16,55.09,55.12,112425.0,53.8669,53.8669,53.7985,53.8278,112425.0
2023-12-15 12:40:00,55.1,55.11,55.07,55.07,48205.0,53.8083,53.818,53.779,53.779,48205.0
2023-12-15 12:45:00,55.07,55.08,55.0,55.07,122640.0,53.779,53.7888,53.7106,53.779,122640.0
2023-12-15 12:50:00,55.07,55.07,55.03,55.04,34540.0,53.779,53.779,53.7399,53.7497,34540.0
2023-12-15 12:55:00,55.03,55.07,55.01,55.01,39850.0,53.7399,53.779,53.7204,53.7204,39850.0
2023-12-15 13:00:00,55.02,55.02,54.99,55.0,46620.0,53.7302,53.7302,53.7009,53.7106,46620.0
2023-12-15 13:05:00,55.0,55.01,54.96,54.96,154905.0,53.7106,53.7204,53.6716,53.6716,154905.0
2023-12-15 13:10:00,54.97,54.99,54.97,54.99,35195.0,53.6813,53.7009,53.6813,53.7009,35195.0
2023-12-15 13:15:00,54.99,54.99,54.95,54.96,83065.0,53.7009,53.7009,53.6618,53.6716,83065.0
2023-12-15 13:20:00,54.95,55.01,54.95,55.0,60055.0,53.6618,53.7204,53.6618,53.7106,60055.0
2023-12-15 13:25:00,54.99,55.03,54.99,55.02,50380.0,53.7009,53.7399,53.7009,53.7302,50380.0
2023-12-15 13:30:00,55.03,55.05,54.97,55.01,98355.0,53.7399,53.7595,53.6813,53.7204,98355.0
2023-12-15 13:35:00,54.99,55.01,54.9,54.92,141380.0,53.7009,53.7204,53.613,53.6325,141380.0
2023-12-15 13:40:00,54.91,54.91,54.8,54.81,131595.0,53.6227,53.6227,53.5153,53.5251,131595.0
2023-12-15 13:45:00,54.79,54.86,54.77,54.84,101360.0,53.5056,53.5739,53.486,53.5544,101360.0
2023-12-15 13:50:00,54.86,54.88,54.82,54.83,143820.0,53.5739,53.5934,53.5348,53.5446,143820.0
2023-12-15 13:55:00,54.85,54.86,54.8,54.82,79640.0,53.5641,53.5739,53.5153,53.5348,79640.0
2023-12-15 14:00:00,54.8,54.84,54.79,54.84,22485.0,53.5153,53.5544,53.5056,53.5544,22485.0
2023-12-15 14:05:00,54.83,54.83,54.79,54.8,29975.0,53.5446,53.5446,53.5056,53.5153,29975.0
2023-12-15 14:10:00,54.8,54.84,54.77,54.83,63435.0,53.5153,53.5544,53.486,53.5446,63435.0
2023-12-15 14:15:00,54.87,54.9,54.86,54.88,92350.0,53.5837,53.613,53.5739,53.5934,92350.0
2023-12-15 14:20:00,54.88,54.89,54.85,54.85,48915.0,53.5934,53.6032,53.5641,53.5641,48915.0
2023-12-15 14:25:00,54.85,54.86,54.81,54.81,57855.0,53.5641,53.5739,53.5251,53.5251,57855.0
2023-12-15 14:30:00,54.81,54.84,54.81,54.84,18505.0,53.5251,53.5544,53.5251,53.5544,18505.0
2023-12-15 14:35:00,54.83,54.87,54.83,54.85,81135.0,53.5446,53.5837,53.5446,53.5641,81135.0
2023-12-15 14:40:00,54.85,54.88,54.84,54.86,96525.0,53.5641,53.5934,53.5544,53.5739,96525.0
2023-12-15 14:45:00,54.86,54.9,54.86,54.86,91525.0,53.5739,53.613,53.5739,53.5739,91525.0
2023-12-15 14:50:00,54.87,54.89,54.86,54.87,67810.0,53.5837,53.6032,53.5739,53.5837,67810.0
2023-12-15 14:55:00,54.88,54.88,54.81,54.88,358020.0,53.5934,53.5934,53.5251,53.5934,358020.0
2023-12-15 15:00:00,54.88,54.93,54.87,54.91,63265.0,53.5934,53.6423,53.5837,53.6227,63265.0
2023-12-15 15:05:00,54.9,54.9,54.87,54.88,69580.0,53.613,53.613,53.5837,53.5934,69580.0
2023-12-15 15:10:00,54.89,54.91,54.88,54.88,75970.0,53.6032,53.6227,53.5934,53.5934,75970.0
2023-12-15 15:15:00,54.87,54.91,54.87,54.9,73775.0,53.5837,53.6227,53.5837,53.613,73775.0
2023-12-15 15:20:00,54.9,54.95,54.9,54.93,74695.0,53.613,53.6618,53.613,53.6423,74695.0
2023-12-15 15:25:00,54.93,54.98,54.92,54.94,94775.0,53.6423,53.6911,53.6325,53.652,94775.0
2023-12-15 15:30:00,54.96,54.98,54.92,54.92,70205.0,53.6716,53.6911,53.6325,53.6325,70205.0
2023-12-15 15:35:00,54.92,54.92,54.87,54.89,112055.0,53.6325,53.6325,53.5837,53.6032,112055.0
2023-12-15 15:40:00,54.89,54.89,54.86,54.86,129535.0,53.6032,53.6032,53.5739,53.5739,129535.0
2023-12-15 15:45:00,54.86,54.89,54.84,54.88,165460.0,53.5739,53.6032,53.5544,53.5934,165460.0
2023-12-15 15:50:00,54.88,55.0,54.88,54.99,231995.0,53.5934,53.7106,53.5934,53.7009,231995.0
2023-12-15 15:55:00,55.0,55.02,54.89,54.9,1156275.0,53.7106,53.7302,53.6032,53.613,1156275.0
2023-12-18 09:30:00,55.16,55.18,54.94,54.96,551430.0,53.8669,53.8864,53.652,53.6716,551430.0
2023-12-18 09:35:00,54.99,55.13,54.96,55.11,163520.0,53.7009,53.8376,53.6716,53.818,163520.0
2023-12-18 09:40:00,55.1,55.14,54.96,55.14,265740.0,53.8083,53.8473,53.6716,53.8473,265740.0
2023-12-18 09:45:00,55.12,55.2,55.12,55.19,180285.0,53.8278,53.9059,53.8278,53.8962,180285.0
2023-12-18 09:50:00,55.19,55.22,55.13,55.15,107445.0,53.8962,53.9255,53.8376,53.8571,107445.0
2023-12-18 09:55:00,55.11,55.17,55.07,55.17,156645.0,53.818,53.8766,53.779,53.8766,156645.0
2023-12-18 10:00:00,55.17,55.25,55.17,55.2,132500.0,53.8766,53.9548,53.8766,53.9059,132500.0
2023-12-18 10:05:00,55.18,55.22,55.16,55.19,37345.0,53.8864,53.9255,53.8669,53.8962,37345.0
2023-12-18 10:10:00,55.21,55.23,55.12,55.12,56000.0,53.9157,53.9352,53.8278,53.8278,56000.0
2023-12-18 10:15:00,55.12,55.15,55.06,55.13,70185.0,53.8278,53.8571,53.7692,53.8376,70185.0
2023-12-18 10:20:00,55.13,55.14,55.08,55.11,137860.0,53.8376,53.8473,53.7888,53.818,137860.0
2023-12-18 10:25:00,55.12,55.12,55.05,55.08,70770.0,53.8278,53.8278,53.7595,53.7888,70770.0
2023-12-18 10:30:00,55.08,55.08,55.01,55.06,35140.0,53.7888,53.7888,53.7204,53.7692,35140.0
2023-12-18 10:35:00,55.05,55.05,54.98,55.01,168485.0,53.7595,53.7595,53.6911,53.7204,168485.0
2023-12-18 10:40:00,55.0,55.08,54.97,55.06,97920.0,53.7106,53.7888,53.6813,53.7692,97920.0
2023-12-18 10:45:00,55.04,55.04,54.99,54.99,16250.0,53.7497,53.7497,53.7009,53.7009,16250.0
2023-12-18 10:50:00,54.99,54.99,54.89,54.9,13735.0,53.7009,53.7009,53.6032,53.613,13735.0
2023-12-18 10:55:00,54.89,54.97,54.89,54.96,14175.0,53.6032,53.6813,53.6032,53.6716,14175.0
2023-12-18 11:00:00,54.96,54.98,54.93,54.93,23450.0,53.6716,53.6911,53.6423,53.6423,23450.0
2023-12-18 11:05:00,54.93,54.97,54.93,54.97,31885.0,53.6423,53.6813,53.6423,53.6813,31885.0
2023-12-18 11:10:00,54.97,55.04,54.97,55.03,71795.0,53.6813,53.7497,53.6813,53.7399,71795.0
2023-12-18 11:15:00,55.03,55.07,55.02,55.06,18575.0,53.7399,53.779,53.7302,53.7692,18575.0
2023-12-18 11:20:00,55.06,55.07,55.03,55.04,30825.0,53.7692,53.779,53.7399,53.7497,30825.0
2023-12-18 11:25:00,55.02,55.07,55.02,55.06,57935.0,53.7302,53.779,53.7302,53.7692,57935.0
2023-12-18 11:30:00,55.07,55.07,54.99,55.01,16615.0,53.779,53.779,53.7009,53.7204,16615.0
2023-12-18 11:35:00,55.02,55.02,54.97,55.0,13035.0,53.7302,53.7302,53.6813,53.7106,13035.0
2023-12-18 11:40:00,54.99,55.03,54.99,55.03,18945.0,53.7009,53.7399,53.7009,53.7399,18945.0
2023-12-18 11:45:00,55.02,55.05,55.01,55.02,59155.0,53.7302,53.7595,53.7204,53.7302,59155.0
2023-12-18 11:50:00,55.04,55.04,54.99,55.0,36275.0,53.7497,53.7497,53.7009,53.7106,36275.0
2023-12-18 11:55:00,55.0,55.02,54.99,55.02,38695.0,53.7106,53.7302,53.7009,53.7302,38695.0
2023-12-18 12:00:00,55.02,55.05,55.02,55.02,25760.0,53.7302,53.7595,53.7302,53.7302,25760.0
2023-12-18 12:05:00,55.03,55.04,55.02,55.04,23085.0,53.7399,53.7497,53.7302,53.7497,23085.0
2023-12-18 12:10:00,55.04,55.11,55.04,55.1,38600.0,53.7497,53.818,53.7497,53.8083,38600.0
2023-12-18 12:15:00,55.1,55.14,55.1,55.13,109395.0,53.8083,53.8473,53.8083,53.8376,109395.0
2023-12-18 12:20:00,55.14,55.14,55.09,55.09,39535.0,53.8473,53.8473,53.7985,53.7985,39535.0
2023-12-18 12:25:00,55.09,55.11,55.08,55.1,32905.0,53.7985,53.818,53.7888,53.8083,32905.0
2023-12-18 12:30:00,55.11,55.12,55.09,55.09,19935.0,53.818,53.8278,53.7985,53.7985,19935.0
2023-12-18 12:35:00,55.1,55.14,55.1,55.12,20245.0,53.8083,53.8473,53.8083,53.8278,20245.0
2023-12-18 12:40:00,55.11,55.12,55.1,55.12,56400.0,53.818,53.8278,53.8083,53.8278,56400.0
2023-12-18 12:45:00,55.11,55.12,55.1,55.11,19525.0,53.818,53.8278,53.8083,53.818,19525.0
2023-12-18 12:50:00,55.1,55.1,55.05,55.08,26620.0,53.8083,53.8083,53.7595,53.7888,26620.0
2023-12-18 12:55:00,55.07,55.12,55.07,55.11,23565.0,53.779,53.8278,53.779,53.818,23565.0
2023-12-18 13:00:00,55.1,55.12,55.06,55.06,64720.0,53.8083,53.8278,53.7692,53.7692,64720.0
2023-12-18 13:05:00,55.06,55.09,55.05,55.09,34685.0,53.7692,53.7985,53.7595,53.7985,34685.0
2023-12-18 13:10:00,55.08,55.09,55.06,55.06,35165.0,53.7888,53.7985,53.7692,53.7692,35165.0
2023-12-18 13:15:00,55.05,55.06,55.03,55.06,77170.0,53.7595,53.7692,53.7399,53.7692,77170.0
2023-12-18 13:20:00,55.07,55.07,55.03,55.03,29810.0,53.779,53.779,53.7399,53.7399,29810.0
2023-12-18 13:25:00,55.04,55.05,55.03,55.04,40120.0,53.7497,53.7595,53.7399,53.7497,40120.0
2023-12-18 13:30:00,55.04,55.05,55.02,55.03,83865.0,53.7497,53.7595,53.7302,53.7399,83865.0
2023-12-18 13:35:00,55.02,55.05,55.02,55.03,87635.0,53.7302,53.7595,53.7302,53.7399,87635.0
2023-12-18 13:40:00,55.03,55.05,55.02,55.03,66605.0,53.7399,53.7595,53.7302,53.7399,66605.0
2023-12-18 13:45:00,55.02,55.05,55.02,55.05,94170.0,53.7302,53.7595,53.7302,53.7595,94170.0
2023-12-18 13:50:00,55.05,55.06,55.04,55.05,33405.0,53.7595,53.7692,53.7497,53.7595,33405.0
2023-12-18 13:55:00,55.05,55.06,55.04,55.05,30140.0,53.7595,53.7692,53.7497,53.7595,30140.0
2023-12-18 14:00:00,55.06,55.08,55.05,55.05,20340.0,53.7692,53.7888,53.7595,53.7595,20340.0
2023-12-18 14:05:00,55.05,55.05,55.02,55.02,52445.0,53.7595,53.7595,53.7302,53.7302,52445.0
2023-12-18 14:10:00,55.02,55.04,55.01,55.03,31300.0,53.7302,53.7497,53.7204,53.7399,31300.0
2023-12-18 14:15:00,55.03,55.03,55.0,55.01,32150.0,53.7399,53.7399,53.7106,53.7204,32150.0
2023-12-18 14:20:00,55.0,55.06,55.0,55.05,20600.0,53.7106,53.7692,53.7106,53.7595,20600.0
2023-12-18 14:25:00,55.05,55.05,54.97,55.01,496235.0,53.7595,53.7595,53.6813,53.7204,496235.0
2023-12-18 14:30:00,55.01,55.02,54.97,54.98,66430.0,53.7204,53.7302,53.6813,53.6911,66430.0
2023-12-18 14:35:00,54.99,55.02,54.98,55.02,74090.0,53.7009,53.7302,53.6911,53.7302,74090.0
2023-12-18 14:40:00,55.03,55.07,55.03,55.07,55645.0,53.7399,53.779,53.7399,53.779,55645.0
2023-12-18 14:45:00,55.06,55.08,55.05,55.06,49325.0,53.7692,53.7888,53.7595,53.7692,49325.0
2023-12-18 14:50:00,55.06,55.09,55.05,55.09,114270.0,53.7692,53.7985,53.7595,53.7985,114270.0
2023-12-18 14:55:00,55.09,55.09,55.06,55.06,51990.0,53.7985,53.7985,53.7692,53.7692,51990.0
2023-12-18 15:00:00,55.07,55.08,55.04,55.07,70365.0,53.779,53.7888,53.7497,53.779,70365.0
2023-12-18 15:05:00,55.07,55.07,55.03,55.05,129135.0,53.779,53.779,53.7399,53.7595,129135.0
2023-12-18 15:10:00,55.05,55.1,55.05,55.1,61655.0,53.7595,53.8083,53.7595,53.8083,61655.0
2023-12-18 15:15:00,55.1,55.13,55.07,55.08,59060.0,53.8083,53.8376,53.779,53.7888,59060.0
2023-12-18 15:20:00,55.08,55.12,55.08,55.1,94460.0,53.7888,53.8278,53.7888,53.8083,94460.0
2023-12-18 15:25:00,55.09,55.1,55.08,55.08,78955.0,53.7985,53.8083,53.7888,53.7888,78955.0
2023-12-18 15:30:00,55.08,55.08,55.04,55.08,48595.0,53.7888,53.7888,53.7497,53.7888,48595.0
2023-12-18 15:35:00,55.08,55.08,55.04,55.06,158845.0,53.7888,53.7888,53.7497,53.7692,158845.0
2023-12-18 15:40:00,55.06,55.07,55.05,55.06,131045.0,53.7692,53.779,53.7595,53.7692,131045.0
2023-12-18 15:45:00,55.05,55.09,55.05,55.09,59115.0,53.7595,53.7985,53.7595,53.7985,59115.0
2023-12-18 15:50:00,55.08,55.09,55.03,55.05,226210.0,53.7888,53.7985,53.7399,53.7595,226210.0
2023-12-18 15:55:00,55.05,55.07,54.99,55.0,670765.0,53.7595,53.779,53.7009,53.7106,670765.0
2023-12-19 09:30:00,55.26,55.43,55.17,55.41,233955.0,53.9645,54.1305,53.8766,54.111,233955.0
2023-12-19 09:35:00,55.4,55.5,55.37,55.37,68875.0,54.1013,54.1989,54.072,54.072,68875.0
2023-12-19 09:40:00,55.36,55.57,55.36,55.55,129960.0,54.0622,54.2673,54.0622,54.2477,129960.0
2023-12-19 09:45:00,55.53,55.62,55.48,55.62,67485.0,54.2282,54.3161,54.1794,54.3161,67485.0
2023-12-19 09:50:00,55.6,55.63,55.55,55.56,221285.0,54.2966,54.3259,54.2477,54.2575,221285.0
2023-12-19 09:55:00,55.57,55.65,55.53,55.63,230380.0,54.2673,54.3454,54.2282,54.3259,230380.0
2023-12-19 10:00:00,55.63,55.67,55.55,55.56,117945.0,54.3259,54.3649,54.2477,54.2575,117945.0
2023-12-19 10:05:00,55.56,55.59,55.52,55.53,40100.0,54.2575,54.2868,54.2184,54.2282,40100.0
2023-12-19 10:10:00,55.53,55.55,55.48,55.51,52415.0,54.2282,54.2477,54.1794,54.2087,52415.0
2023-12-19 10:15:00,55.5,55.55,55.49,55.54,25730.0,54.1989,54.2477,54.1891,54.238,25730.0
2023-12-19 10:20:00,55.54,55.55,55.5,55.55,36780.0,54.238,54.2477,54.1989,54.2477,36780.0
2023-12-19 10:25:00,55.54,55.6,55.53,55.57,24490.0,54.238,54.2966,54.2282,54.2673,24490.0
2023-12-19 10:30:00,55.52,55.57,55.51,55.55,8975.0,54.2184,54.2673,54.2087,54.2477,8975.0
2023-12-19 10:35:00,55.54,55.63,55.52,55.62,133510.0,54.238,54.3259,54.2184,54.3161,133510.0
2023-12-19 10:40:00,55.61,55.63,55.58,55.58,22225.0,54.3063,54.3259,54.277,54.277,22225.0
2023-12-19 10:45:00,55.58,55.58,55.54,55.56,10245.0,54.277,54.277,54.238,54.2575,10245.0
2023-12-19 10:50:00,55.58,55.6,55.55,55.6,12790.0,54.277,54.2966,54.2477,54.2966,12790.0
2023-12-19 10:55:00,55.58,55.62,55.58,55.61,24450.0,54.277,54.3161,54.277,54.3063,24450.0
2023-12-19 11:00:00,55.61,55.63,55.6,55.62,86055.0,54.3063,54.3259,54.2966,54.3161,86055.0
2023-12-19 11:05:00,55.61,55.65,55.6,55.65,21570.0,54.3063,54.3454,54.2966,54.3454,21570.0
2023-12-19 11:10:00,55.65,55.69,55.64,55.66,33930.0,54.3454,54.3845,54.3356,54.3552,33930.0
2023-12-19 11:15:00,55.66,55.68,55.65,55.66,19070.0,54.3552,54.3747,54.3454,54.3552,19070.0
2023-12-19 11:20:00,55.66,55.67,55.64,55.64,128785.0,54.3552,54.3649,54.3356,54.3356,128785.0
2023-12-19 11:25:00,55.62,55.65,55.6,55.62,158605.0,54.3161,54.3454,54.2966,54.3161,158605.0
2023-12-19 11:30:00,55.61,55.61,55.54,55.55,57240.0,54.3063,54.3063,54.238,54.2477,57240.0
2023-12-19 11:35:00,55.54,55.59,55.54,55.59,22535.0,54.238,54.2868,54.238,54.2868,22535.0
2023-12-19 11:40:00,55.6,55.63,55.58,55.6,26320.0,54.2966,54.3259,54.277,54.2966,26320.0
2023-12-19 11:45:00,55.61,55.61,55.57,55.57,36740.0,54.3063,54.3063,54.2673,54.2673,36740.0
2023-12-19 11:50:00,55.58,55.58,55.55,55.57,24735.0,54.277,54.277,54.2477,54.2673,24735.0
2023-12-19 11:55:00,55.57,55.57,55.52,55.53,29330.0,54.2673,54.2673,54.2184,54.2282,29330.0
2023-12-19 12:00:00,55.52,55.57,55.5,55.55,100155.0,54.2184,54.2673,54.1989,54.2477,100155.0
2023-12-19 12:05:00,55.55,55.56,55.53,55.55,42355.0,54.2477,54.2575,54.2282,54.2477,42355.0
2023-12-19 12:10:00,55.55,55.56,55.52,55.52,21955.0,54.2477,54.2575,54.2184,54.2184,21955.0
2023-12-19 12:15:00,55.52,55.56,55.51,55.55,57665.0,54.2184,54.2575,54.2087,54.2477,57665.0
2023-12-19 12:20:00,55.55,55.56,55.53,55.56,13430.0,54.2477,54.2575,54.2282,54.2575,13430.0
2023-12-19 12:25:00,55.55,55.58,55.54,55.58,68330.0,54.2477,54.277,54.238,54.277,68330.0
2023-12-19 12:30:00,55.58,55.64,55.58,55.64,25170.0,54.277,54.3356,54.277,54.3356,25170.0
2023-12-19 12:35:00,55.64,55.65,55.62,55.63,56905.0,54.3356,54.3454,54.3161,54.3259,56905.0
2023-12-19 12:40:00,55.62,55.63,55.61,55.62,32895.0,54.3161,54.3259,54.3063,54.3161,32895.0
2023-12-19 12:45:00,55.62,55.62,55.6,55.61,45720.0,54.3161,54.3161,54.2966,54.3063,45720.0
2023-12-19 12:50:00,55.61,55.68,55.61,55.66,58900.0,54.3063,54.3747,54.3063,54.3552,58900.0
2023-12-19 12:55:00,55.67,55.68,55.65,55.66,41445.0,54.3649,54.3747,54.3454,54.3552,41445.0
2023-12-19 13:00:00,55.67,55.68,55.65,55.66,47245.0,54.3649,54.3747,54.3454,54.3552,47245.0
2023-12-19 13:05:00,55.66,55.67,55.63,55.63,103015.0,54.3552,54.3649,54.3259,54.3259,103015.0
2023-12-19 13:10:00,55.63,55.66,55.62,55.65,47165.0,54.3259,54.3552,54.3161,54.3454,47165.0
2023-12-19 13:15:00,55.64,55.65,55.6,55.61,84185.0,54.3356,54.3454,54.2966,54.3063,84185.0
2023-12-19 13:20:00,55.61,55.62,55.6,55.62,30435.0,54.3063,54.3161,54.2966,54.3161,30435.0
2023-12-19 13:25:00,55.62,55.63,55.6,55.62,30060.0,54.3161,54.3259,54.2966,54.3161,30060.0
2023-12-19 13:30:00,55.62,55.65,55.62,55.63,11660.0,54.3161,54.3454,54.3161,54.3259,11660.0
2023-12-19 13:35:00,55.64,55.68,55.64,55.67,37550.0,54.3356,54.3747,54.3356,54.3649,37550.0
2023-12-19 13:40:00,55.66,55.69,55.66,55.68,36990.0,54.3552,54.3845,54.3552,54.3747,36990.0
2023-12-19 13:45:00,55.69,55.7,55.68,55.69,44865.0,54.3845,54.3942,54.3747,54.3845,44865.0
2023-12-19 13:50:00,55.68,55.69,55.65,55.65,38225.0,54.3747,54.3845,54.3454,54.3454,38225.0
2023-12-19 13:55:00,55.66,55.66,55.63,55.66,18450.0,54.3552,54.3552,54.3259,54.3552,18450.0
2023-12-19 14:00:00,55.66,55.67,55.65,55.65,18055.0,54.3552,54.3649,54.3454,54.3454,18055.0
2023-12-19 14:05:00,55.65,55.67,55.65,55.66,33985.0,54.3454,54.3649,54.3454,54.3552,33985.0
2023-12-19 14:10:00,55.67,55.68,55.66,55.67,24260.0,54.3649,54.3747,54.3552,54.3649,24260.0
2023-12-19 14:15:00,55.66,55.67,55.65,55.67,20895.0,54.3552,54.3649,54.3454,54.3649,20895.0
2023-12-19 14:20:00,55.67,55.68,55.65,55.66,14160.0,54.3649,54.3747,54.3454,54.3552,14160.0
2023-12-19 14:25:00,55.66,55.68,55.65,55.68,73495.0,54.3552,54.3747,54.3454,54.3747,73495.0
2023-12-19 14:30:00,55.67,55.68,55.65,55.67,46075.0,54.3649,54.3747,54.3454,54.3649,46075.0
2023-12-19 14:35:00,55.68,55.68,55.65,55.65,39250.0,54.3747,54.3747,54.3454,54.3454,39250.0
2023-12-19 14:40:00,55.65,55.65,55.62,55.64,25895.0,54.3454,54.3454,54.3161,54.3356,25895.0
2023-12-19 14:45:00,55.63,55.63,55.6,55.62,36645.0,54.3259,54.3259,54.2966,54.3161,36645.0
2023-12-19 14:50:00,55.6,55.62,55.6,55.61,35220.0,54.2966,54.3161,54.2966,54.3063,35220.0
2023-12-19 14:55:00,55.62,55.64,55.61,55.63,35760.0,54.3161,54.3356,54.3063,54.3259,35760.0
2023-12-19 15:00:00,55.63,55.67,55.63,55.66,74875.0,54.3259,54.3649,54.3259,54.3552,74875.0
2023-12-19 15:05:00,55.65,55.67,55.63,55.65,114830.0,54.3454,54.3649,54.3259,54.3454,114830.0
2023-12-19 15:10:00,55.66,55.68,55.65,55.66,41600.0,54.3552,54.3747,54.3454,54.3552,41600.0
2023-12-19 15:15:00,55.66,55.68,55.66,55.68,97750.0,54.3552,54.3747,54.3552,54.3747,97750.0
2023-12-19 15:20:00,55.68,55.69,55.67,55.67,39355.0,54.3747,54.3845,54.3649,54.3649,39355.0
2023-12-19 15:25:00,55.67,55.7,55.66,55.7,26365.0,54.3649,54.3942,54.3552,54.3942,26365.0
2023-12-19 15:30:00,55.7,55.71,55.66,55.7,83320.0,54.3942,54.404,54.3552,54.3942,83320.0
2023-12-19 15:35:00,55.7,55.7,55.68,55.7,97275.0,54.3942,54.3942,54.3747,54.3942,97275.0
2023-12-19 15:40:00,55.7,55.75,55.69,55.73,138445.0,54.3942,54.443,54.3845,54.4235,138445.0
2023-12-19 15:45:00,55.73,55.73,55.68,55.7,59545.0,54.4235,54.4235,54.3747,54.3942,59545.0
2023-12-19 15:50:00,55.71,55.72,55.65,55.67,207580.0,54.404,54.4137,54.3454,54.3649,207580.0
2023-12-19 15:55:00,55.67,55.72,55.67,55.71,268870.0,54.3649,54.4137,54.3649,54.404,268870.0
2023-12-20 09:30:00,55.41,55.41,55.21,55.34,280475.0,54.3501,54.3501,54.1539,54.2815,280475.0
2023-12-20 09:35:00,55.37,55.44,55.34,55.42,88670.0,54.3109,54.3795,54.2815,54.3599,88670.0
2023-12-20 09:40:00,55.43,55.44,55.33,55.38,61840.0,54.3697,54.3795,54.2716,54.3207,61840.0
2023-12-20 09:45:00,55.38,55.38,55.34,55.35,36040.0,54.3207,54.3207,54.2815,54.2913,36040.0
2023-12-20 09:50:00,55.35,55.36,55.29,55.29,87325.0,54.2913,54.3011,54.2324,54.2324,87325.0
2023-12-20 09:55:00,55.29,55.35,55.29,55.35,49075.0,54.2324,54.2913,54.2324,54.2913,49075.0
2023-12-20 10:00:00,55.34,55.49,55.34,55.49,46640.0,54.2815,54.4286,54.2815,54.4286,46640.0
2023-12-20 10:05:00,55.5,55.56,55.49,55.56,42520.0,54.4384,54.4972,54.4286,54.4972,42520.0
2023-12-20 10:10:00,55.56,55.56,55.51,55.55,20930.0,54.4972,54.4972,54.4482,54.4874,20930.0
2023-12-20 10:15:00,55.55,55.58,55.5,55.5,84030.0,54.4874,54.5169,54.4384,54.4384,84030.0
2023-12-20 10:20:00,55.51,55.56,55.5,55.52,297320.0,54.4482,54.4972,54.4384,54.458,297320.0
2023-12-20 10:25:00,55.53,55.58,55.53,55.57,59040.0,54.4678,54.5169,54.4678,54.5071,59040.0
2023-12-20 10:30:00,55.57,55.66,55.57,55.66,71820.0,54.5071,54.5953,54.5071,54.5953,71820.0
2023-12-20 10:35:00,55.66,55.68,55.64,55.68,19160.0,54.5953,54.6149,54.5757,54.6149,19160.0
2023-12-20 10:40:00,55.67,55.68,55.6,55.68,33405.0,54.6051,54.6149,54.5365,54.6149,33405.0
2023-12-20 10:45:00,55.69,55.73,55.67,55.71,45070.0,54.6248,54.664,54.6051,54.6444,45070.0
2023-12-20 10:50:00,55.71,55.72,55.66,55.66,51770.0,54.6444,54.6542,54.5953,54.5953,51770.0
2023-12-20 10:55:00,55.66,55.67,55.64,55.64,18510.0,54.5953,54.6051,54.5757,54.5757,18510.0
2023-12-20 11:00:00,55.65,55.69,55.63,55.66,31685.0,54.5855,54.6248,54.5659,54.5953,31685.0
2023-12-20 11:05:00,55.67,55.67,55.62,55.62,11970.0,54.6051,54.6051,54.5561,54.5561,11970.0
2023-12-20 11:10:00,55.64,55.67,55.62,55.65,13105.0,54.5757,54.6051,54.5561,54.5855,13105.0
2023-12-20 11:15:00,55.65,55.68,55.64,55.65,26730.0,54.5855,54.6149,54.5757,54.5855,26730.0
2023-12-20 11:20:00,55.66,55.68,55.65,55.66,6980.0,54.5953,54.6149,54.5855,54.5953,6980.0
2023-12-20 11:25:00,55.66,55.66,55.64,55.66,17650.0,54.5953,54.5953,54.5757,54.5953,17650.0
2023-12-20 11:30:00,55.66,55.67,55.6,55.65,78645.0,54.5953,54.6051,54.5365,54.5855,78645.0
2023-12-20 11:35:00,55.65,55.65,55.62,55.64,9905.0,54.5855,54.5855,54.5561,54.5757,9905.0
2023-12-20 11:40:00,55.65,55.65,55.62,55.64,22600.0,54.5855,54.5855,54.5561,54.5757,22600.0
2023-12-20 11:45:00,55.64,55.67,55.63,55.64,17305.0,54.5757,54.6051,54.5659,54.5757,17305.0
2023-12-20 11:50:00,55.63,55.66,55.63,55.65,8505.0,54.5659,54.5953,54.5659,54.5855,8505.0
2023-12-20 11:55:00,55.66,55.66,55.64,55.64,19385.0,54.5953,54.5953,54.5757,54.5757,19385.0
2023-12-20 12:00:00,55.65,55.68,55.64,55.66,18370.0,54.5855,54.6149,54.5757,54.5953,18370.0
2023-12-20 12:05:00,55.65,55.66,55.64,55.65,13870.0,54.5855,54.5953,54.5757,54.5855,13870.0
2023-12-20 12:10:00,55.66,55.67,55.66,55.67,2935.0,54.5953,54.6051,54.5953,54.6051,2935.0
2023-12-20 12:15:00,55.67,55.69,55.66,55.67,40010.0,54.6051,54.6248,54.5953,54.6051,40010.0
2023-12-20 12:20:00,55.67,55.7,55.66,55.7,80880.0,54.6051,54.6346,54.5953,54.6346,80880.0
2023-12-20 12:25:00,55.69,55.71,55.68,55.68,16815.0,54.6248,54.6444,54.6149,54.6149,16815.0
2023-12-20 12:30:00,55.68,55.71,55.64,55.65,67420.0,54.6149,54.6444,54.5757,54.5855,67420.0
2023-12-20 12:35:00,55.65,55.67,55.63,55.67,87880.0,54.5855,54.6051,54.5659,54.6051,87880.0
2023-12-20 12:40:00,55.68,55.73,55.67,55.72,35730.0,54.6149,54.664,54.6051,54.6542,35730.0
2023-12-20 12:45:00,55.72,55.74,55.72,55.74,67285.0,54.6542,54.6738,54.6542,54.6738,67285.0
2023-12-20 12:50:00,55.75,55.76,55.74,55.75,83915.0,54.6836,54.6934,54.6738,54.6836,83915.0
2023-12-20 12:55:00,55.75,55.78,55.75,55.75,84260.0,54.6836,54.713,54.6836,54.6836,84260.0
2023-12-20 13:00:00,55.75,55.75,55.72,55.75,102555.0,54.6836,54.6836,54.6542,54.6836,102555.0
2023-12-20 13:05:00,55.75,55.75,55.72,55.73,38245.0,54.6836,54.6836,54.6542,54.664,38245.0
2023-12-20 13:10:00,55.73,55.74,55.69,55.7,88710.0,54.664,54.6738,54.6248,54.6346,88710.0
2023-12-20 13:15:00,55.7,55.71,55.68,55.69,40590.0,54.6346,54.6444,54.6149,54.6248,40590.0
2023-12-20 13:20:00,55.69,55.7,55.65,55.65,34760.0,54.6248,54.6346,54.5855,54.5855,34760.0
2023-12-20 13:25:00,55.65,55.65,55.63,55.64,37170.0,54.5855,54.5855,54.5659,54.5757,37170.0
2023-12-20 13:30:00,55.65,55.68,55.65,55.68,27140.0,54.5855,54.6149,54.5855,54.6149,27140.0
2023-12-20 13:35:00,55.67,55.68,55.65,55.67,15585.0,54.6051,54.6149,54.5855,54.6051,15585.0
2023-12-20 13:40:00,55.67,55.68,55.64,55.67,88225.0,54.6051,54.6149,54.5757,54.6051,88225.0
2023-12-20 13:45:00,55.67,55.69,55.66,55.67,30480.0,54.6051,54.6248,54.5953,54.6051,30480.0
2023-12-20 13:50:00,55.68,55.68,55.66,55.67,72195.0,54.6149,54.6149,54.5953,54.6051,72195.0
2023-12-20 13:55:00,55.66,55.66,55.63,55.64,21755.0,54.5953,54.5953,54.5659,54.5757,21755.0
2023-12-20 14:00:00,55.63,55.64,55.56,55.56,25675.0,54.5659,54.5757,54.4972,54.4972,25675.0
2023-12-20 14:05:00,55.56,55.61,55.56,55.59,23920.0,54.4972,54.5463,54.4972,54.5267,23920.0
2023-12-20 14:10:00,55.6,55.64,55.59,55.63,33000.0,54.5365,54.5757,54.5267,54.5659,33000.0
2023-12-20 14:15:00,55.63,55.63,55.61,55.63,33020.0,54.5659,54.5659,54.5463,54.5659,33020.0
2023-12-20 14:20:00,55.62,55.63,55.61,55.61,23585.0,54.5561,54.5659,54.5463,54.5463,23585.0
2023-12-20 14:25:00,55.61,55.63,55.6,55.6,37045.0,54.5463,54.5659,54.5365,54.5365,37045.0
2023-12-20 14:30:00,55.6,55.6,55.53,55.55,48825.0,54.5365,54.5365,54.4678,54.4874,48825.0
2023-12-20 14:35:00,55.55,55.56,55.4,55.41,156570.0,54.4874,54.4972,54.3403,54.3501,156570.0
2023-12-20 14:40:00,55.39,55.47,55.39,55.39,106935.0,54.3305,54.409,54.3305,54.3305,106935.0
2023-12-20 14:45:00,55.38,55.4,55.3,55.3,69795.0,54.3207,54.3403,54.2422,54.2422,69795.0
2023-12-20 14:50:00,55.31,55.33,54.96,55.17,282835.0,54.252,54.2716,53.9087,54.1147,282835.0
2023-12-20 14:55:00,55.19,55.21,55.04,55.05,245965.0,54.1343,54.1539,53.9872,53.997,245965.0
2023-12-20 15:00:00,55.03,55.06,54.88,54.91,91570.0,53.9774,54.0068,53.8303,53.8597,91570.0
2023-12-20 15:05:00,54.88,54.93,54.78,54.87,110210.0,53.8303,53.8793,53.7322,53.8204,110210.0
2023-12-20 15:10:00,54.89,55.01,54.89,54.92,129475.0,53.8401,53.9578,53.8401,53.8695,129475.0
2023-12-20 15:15:00,54.94,55.15,54.94,55.12,125885.0,53.8891,54.0951,53.8891,54.0657,125885.0
2023-12-20 15:20:00,55.1,55.14,54.97,54.97,87045.0,54.046,54.0853,53.9185,53.9185,87045.0
2023-12-20 15:25:00,54.97,55.0,54.82,54.82,47340.0,53.9185,53.948,53.7714,53.7714,47340.0
2023-12-20 15:30:00,54.85,54.92,54.77,54.83,152035.0,53.8008,53.8695,53.7224,53.7812,152035.0
2023-12-20 15:35:00,54.84,54.85,54.79,54.8,197740.0,53.791,53.8008,53.742,53.7518,197740.0
2023-12-20 15:40:00,54.78,54.88,54.78,54.86,112260.0,53.7322,53.8303,53.7322,53.8106,112260.0
2023-12-20 15:45:00,54.87,54.87,54.8,54.87,114445.0,53.8204,53.8204,53.7518,53.8204,114445.0
2023-12-20 15:50:00,54.89,54.94,54.68,54.74,208110.0,53.8401,53.8891,53.6341,53.6929,208110.0
2023-12-20 15:55:00,54.73,54.73,54.58,54.59,386715.0,53.6831,53.6831,53.536,53.5458,386715.0
2023-12-21 09:30:00,55.06,55.17,55.05,55.17,292080.0,54.0068,54.1147,53.997,54.1147,292080.0
2023-12-21 09:35:00,55.18,55.23,55.04,55.16,117560.0,54.1245,54.1736,53.9872,54.1049,117560.0
2023-12-21 09:40:00,55.18,55.18,55.0,55.1,63930.0,54.1245,54.1245,53.948,54.046,63930.0
2023-12-21 09:45:00,55.1,55.2,55.07,55.19,144465.0,54.046,54.1441,54.0166,54.1343,144465.0
2023-12-21 09:50:00,55.16,55.23,55.14,55.18,29180.0,54.1049,54.1736,54.0853,54.1245,29180.0
2023-12-21 09:55:00,55.19,55.21,55.15,55.15,30975.0,54.1343,54.1539,54.0951,54.0951,30975.0
2023-12-21 10:00:00,55.14,55.17,55.08,55.08,35440.0,54.0853,54.1147,54.0264,54.0264,35440.0
2023-12-21 10:05:00,55.08,55.11,55.02,55.03,64380.0,54.0264,54.0559,53.9676,53.9774,64380.0
2023-12-21 10:10:00,55.04,55.2,55.03,55.19,50065.0,53.9872,54.1441,53.9774,54.1343,50065.0
2023-12-21 10:15:00,55.19,55.21,55.13,55.19,76995.0,54.1343,54.1539,54.0755,54.1343,76995.0
2023-12-21 10:20:00,55.18,55.27,55.18,55.23,78525.0,54.1245,54.2128,54.1245,54.1736,78525.0
2023-12-21 10:25:00,55.24,55.24,55.03,55.06,71230.0,54.1834,54.1834,53.9774,54.0068,71230.0
2023-12-21 10:30:00,55.07,55.14,55.07,55.14,40355.0,54.0166,54.0853,54.0166,54.0853,40355.0
2023-12-21 10:35:00,55.13,55.14,55.08,55.08,22365.0,54.0755,54.0853,54.0264,54.0264,22365.0
2023-12-21 10:40:00,55.03,55.15,55.03,55.15,23180.0,53.9774,54.0951,53.9774,54.0951,23180.0
2023-12-21 10:45:00,55.17,55.18,55.09,55.09,26110.0,54.1147,54.1245,54.0362,54.0362,26110.0
2023-12-21 10:50:00,55.06,55.07,55.02,55.03,63165.0,54.0068,54.0166,53.9676,53.9774,63165.0
2023-12-21 10:55:00,55.05,55.08,55.02,55.07,35010.0,53.997,54.0264,53.9676,54.0166,35010.0
2023-12-21 11:00:00,55.1,55.11,55.05,55.09,16030.0,54.046,54.0559,53.997,54.0362,16030.0
2023-12-21 11:05:00,55.08,55.08,55.0,55.02,40655.0,54.0264,54.0264,53.948,53.9676,40655.0
2023-12-21 11:10:00,55.04,55.07,55.04,55.07,28110.0,53.9872,54.0166,53.9872,54.0166,28110.0
2023-12-21 11:15:00,55.08,55.08,55.02,55.06,10095.0,54.0264,54.0264,53.9676,54.0068,10095.0
2023-12-21 11:20:00,55.05,55.1,55.05,55.1,9860.0,53.997,54.046,53.997,54.046,9860.0
2023-12-21 11:25:00,55.08,55.13,55.06,55.12,58900.0,54.0264,54.0755,54.0068,54.0657,58900.0
2023-12-21 11:30:00,55.11,55.11,55.06,55.06,14385.0,54.0559,54.0559,54.0068,54.0068,14385.0
2023-12-21 11:35:00,55.07,55.1,55.03,55.06,62525.0,54.0166,54.046,53.9774,54.0068,62525.0
2023-12-21 11:40:00,55.04,55.07,55.03,55.05,14190.0,53.9872,54.0166,53.9774,53.997,14190.0
2023-12-21 11:45:00,55.05,55.09,55.04,55.06,60355.0,53.997,54.0362,53.9872,54.0068,60355.0
2023-12-21 11:50:00,55.05,55.05,55.0,55.01,27165.0,53.997,53.997,53.948,53.9578,27165.0
2023-12-21 11:55:00,55.01,55.01,54.95,54.96,29415.0,53.9578,53.9578,53.8989,53.9087,29415.0
2023-12-21 12:00:00,54.94,54.98,54.87,54.87,32000.0,53.8891,53.9283,53.8204,53.8204,32000.0
2023-12-21 12:05:00,54.89,54.9,54.85,54.86,21770.0,53.8401,53.8499,53.8008,53.8106,21770.0
2023-12-21 12:10:00,54.86,54.89,54.85,54.86,23020.0,53.8106,53.8401,53.8008,53.8106,23020.0
2023-12-21 12:15:00,54.92,54.92,54.88,54.91,52835.0,53.8695,53.8695,53.8303,53.8597,52835.0
2023-12-21 12:20:00,54.93,54.93,54.87,54.92,57435.0,53.8793,53.8793,53.8204,53.8695,57435.0
2023-12-21 12:25:00,54.91,54.91,54.87,54.87,15675.0,53.8597,53.8597,53.8204,53.8204,15675.0
2023-12-21 12:30:00,54.88,54.97,54.88,54.9,27160.0,53.8303,53.9185,53.8303,53.8499,27160.0
2023-12-21 12:35:00,54.91,54.93,54.87,54.93,24025.0,53.8597,53.8793,53.8204,53.8793,24025.0
2023-12-21 12:40:00,54.93,54.99,54.92,54.97,28000.0,53.8793,53.9381,53.8695,53.9185,28000.0
2023-12-21 12:45:00,54.96,54.98,54.95,54.95,11160.0,53.9087,53.9283,53.8989,53.8989,11160.0
2023-12-21 12:50:00,54.95,54.97,54.91,54.91,20050.0,53.8989,53.9185,53.8597,53.8597,20050.0
2023-12-21 12:55:00,54.91,54.93,54.89,54.9,11320.0,53.8597,53.8793,53.8401,53.8499,11320.0
2023-12-21 13:00:00,54.93,54.99,54.93,54.97,24110.0,53.8793,53.9381,53.8793,53.9185,24110.0
2023-12-21 13:05:00,54.97,54.98,54.91,54.93,95480.0,53.9185,53.9283,53.8597,53.8793,95480.0
2023-12-21 13:10:00,54.93,54.96,54.91,54.92,176225.0,53.8793,53.9087,53.8597,53.8695,176225.0
2023-12-21 13:15:00,54.91,54.92,54.81,54.82,26755.0,53.8597,53.8695,53.7616,53.7714,26755.0
2023-12-21 13:20:00,54.8,54.96,54.8,54.95,36840.0,53.7518,53.9087,53.7518,53.8989,36840.0
2023-12-21 13:25:00,54.92,54.93,54.91,54.93,10065.0,53.8695,53.8793,53.8597,53.8793,10065.0
2023-12-21 13:30:00,54.97,54.99,54.94,54.94,39790.0,53.9185,53.9381,53.8891,53.8891,39790.0
2023-12-21 13:35:00,54.95,54.96,54.93,54.94,22525.0,53.8989,53.9087,53.8793,53.8891,22525.0
2023-12-21 13:40:00,54.92,54.95,54.92,54.94,109265.0,53.8695,53.8989,53.8695,53.8891,109265.0
2023-12-21 13:45:00,54.94,54.99,54.94,54.97,382435.0,53.8891,53.9381,53.8891,53.9185,382435.0
2023-12-21 13:50:00,54.96,55.04,54.96,55.01,162210.0,53.9087,53.9872,53.9087,53.9578,162210.0
2023-12-21 13:55:00,55.01,55.05,55.01,55.05,104550.0,53.9578,53.997,53.9578,53.997,104550.0
2023-12-21 14:00:00,55.05,55.06,55.02,55.04,70165.0,53.997,54.0068,53.9676,53.9872,70165.0
2023-12-21 14:05:00,55.05,55.05,55.0,55.0,59445.0,53.997,53.997,53.948,53.948,59445.0
2023-12-21 14:10:00,55.01,55.04,54.99,54.99,81740.0,53.9578,53.9872,53.9381,53.9381,81740.0
2023-12-21 14:15:00,54.99,55.08,54.99,55.07,45725.0,53.9381,54.0264,53.9381,54.0166,45725.0
2023-12-21 14:20:00,55.06,55.08,55.0,55.02,16690.0,54.0068,54.0264,53.948,53.9676,16690.0
2023-12-21 14:25:00,55.01,55.05,55.0,55.04,26925.0,53.9578,53.997,53.948,53.9872,26925.0
2023-12-21 14:30:00,55.04,55.07,55.02,55.06,17125.0,53.9872,54.0166,53.9676,54.0068,17125.0
2023-12-21 14:35:00,55.06,55.07,55.05,55.07,20035.0,54.0068,54.0166,53.997,54.0166,20035.0
2023-12-21 14:40:00,55.07,55.08,55.06,55.08,38290.0,54.0166,54.0264,54.0068,54.0264,38290.0
2023-12-21 14:45:00,55.08,55.09,55.04,55.04,26315.0,54.0264,54.0362,53.9872,53.9872,26315.0
2023-12-21 14:50:00,55.04,55.07,55.03,55.03,28785.0,53.9872,54.0166,53.9774,53.9774,28785.0
2023-12-21 14:55:00,55.04,55.05,54.98,55.05,116730.0,53.9872,53.997,53.9283,53.997,116730.0
2023-12-21 15:00:00,55.05,55.09,55.03,55.07,252385.0,53.997,54.0362,53.9774,54.0166,252385.0
2023-12-21 15:05:00,55.06,55.07,55.03,55.03,66755.0,54.0068,54.0166,53.9774,53.9774,66755.0
2023-12-21 15:10:00,55.05,55.08,55.04,55.08,42970.0,53.997,54.0264,53.9872,54.0264,42970.0
2023-12-21 15:15:00,55.07,55.1,55.05,55.09,55200.0,54.0166,54.046,53.997,54.0362,55200.0
2023-12-21 15:20:00,55.1,55.12,55.08,55.12,72205.0,54.046,54.0657,54.0264,54.0657,72205.0
2023-12-21 15:25:00,55.1,55.2,55.1,55.2,76590.0,54.046,54.1441,54.046,54.1441,76590.0
2023-12-21 15:30:00,55.21,55.22,55.16,55.19,59230.0,54.1539,54.1637,54.1049,54.1343,59230.0
2023-12-21 15:35:00,55.2,55.25,55.2,55.24,104560.0,54.1441,54.1932,54.1441,54.1834,104560.0
2023-12-21 15:40:00,55.24,55.26,55.22,55.23,57045.0,54.1834,54.203,54.1637,54.1736,57045.0
2023-12-21 15:45:00,55.23,55.27,55.22,55.27,167735.0,54.1736,54.2128,54.1637,54.2128,167735.0
2023-12-21 15:50:00,55.27,55.32,55.26,55.3,532675.0,54.2128,54.2618,54.203,54.2422,532675.0
2023-12-21 15:55:00,55.3,55.36,55.29,55.32,973940.0,54.2422,54.3011,54.2324,54.2618,973940.0
2023-12-22 09:30:00,55.55,55.68,55.43,55.64,492640.0,54.4874,54.6149,54.3697,54.5757,492640.0
2023-12-22 09:35:00,55.63,55.8,55.6,55.8,154500.0,54.5659,54.7327,54.5365,54.7327,154500.0
2023-12-22 09:40:00,55.78,55.85,55.74,55.84,248475.0,54.713,54.7817,54.6738,54.7719,248475.0
2023-12-22 09:45:00,55.85,55.85,55.74,55.74,296325.0,54.7817,54.7817,54.6738,54.6738,296325.0
2023-12-22 09:50:00,55.73,55.81,55.73,55.74,147390.0,54.664,54.7425,54.664,54.6738,147390.0
2023-12-22 09:55:00,55.74,55.79,55.68,55.68,63275.0,54.6738,54.7228,54.6149,54.6149,63275.0
2023-12-22 10:00:00,55.7,55.73,55.63,55.7,145845.0,54.6346,54.664,54.5659,54.6346,145845.0
2023-12-22 10:05:00,55.68,55.72,55.65,55.65,63820.0,54.6149,54.6542,54.5855,54.5855,63820.0
2023-12-22 10:10:00,55.64,55.65,55.61,55.64,31250.0,54.5757,54.5855,54.5463,54.5757,31250.0
2023-12-22 10:15:00,55.62,55.63,55.6,55.61,23530.0,54.5561,54.5659,54.5365,54.5463,23530.0
2023-12-22 10:20:00,55.6,55.64,55.58,55.61,27505.0,54.5365,54.5757,54.5169,54.5463,27505.0
2023-12-22 10:25:00,55.6,55.7,55.6,55.7,8930.0,54.5365,54.6346,54.5365,54.6346,8930.0
2023-12-22 10:30:00,55.72,55.72,55.7,55.72,8700.0,54.6542,54.6542,54.6346,54.6542,8700.0
2023-12-22 10:35:00,55.72,55.72,55.61,55.63,16680.0,54.6542,54.6542,54.5463,54.5659,16680.0
2023-12-22 10:40:00,55.63,55.67,55.62,55.67,41520.0,54.5659,54.6051,54.5561,54.6051,41520.0
2023-12-22 10:45:00,55.68,55.68,55.62,55.65,84545.0,54.6149,54.6149,54.5561,54.5855,84545.0
2023-12-22 10:50:00,55.64,55.65,55.62,55.65,23620.0,54.5757,54.5855,54.5561,54.5855,23620.0
2023-12-22 10:55:00,55.62,55.63,55.54,55.54,56470.0,54.5561,54.5659,54.4776,54.4776,56470.0
2023-12-22 11:00:00,55.53,55.55,55.45,55.5,72630.0,54.4678,54.4874,54.3893,54.4384,72630.0
2023-12-22 11:05:00,55.48,55.51,55.45,55.48,94075.0,54.4188,54.4482,54.3893,54.4188,94075.0
2023-12-22 11:10:00,55.49,55.52,55.47,55.52,25505.0,54.4286,54.458,54.409,54.458,25505.0
2023-12-22 11:15:00,55.54,55.56,55.52,55.56,33645.0,54.4776,54.4972,54.458,54.4972,33645.0
2023-12-22 11:20:00,55.58,55.64,55.58,55.58,17100.0,54.5169,54.5757,54.5169,54.5169,17100.0
2023-12-22 11:25:00,55.57,55.6,55.57,55.59,30085.0,54.5071,54.5365,54.5071,54.5267,30085.0
2023-12-22 11:30:00,55.63,55.66,55.63,55.64,17360.0,54.5659,54.5953,54.5659,54.5757,17360.0
2023-12-22 11:35:00,55.63,55.64,55.59,55.61,163500.0,54.5659,54.5757,54.5267,54.5463,163500.0
2023-12-22 11:40:00,55.61,55.61,55.56,55.56,44015.0,54.5463,54.5463,54.4972,54.4972,44015.0
2023-12-22 11:45:00,55.54,55.57,55.53,55.55,10375.0,54.4776,54.5071,54.4678,54.4874,10375.0
2023-12-22 11:50:00,55.54,55.57,55.53,55.57,132695.0,54.4776,54.5071,54.4678,54.5071,132695.0
2023-12-22 11:55:00,55.58,55.59,55.56,55.56,26180.0,54.5169,54.5267,54.4972,54.4972,26180.0
2023-12-22 12:00:00,55.56,55.59,55.56,55.57,38825.0,54.4972,54.5267,54.4972,54.5071,38825.0
2023-12-22 12:05:00,55.59,55.59,55.52,55.52,42815.0,54.5267,54.5267,54.458,54.458,42815.0
2023-12-22 12:10:00,55.51,55.54,55.49,55.51,74180.0,54.4482,54.4776,54.4286,54.4482,74180.0
2023-12-22 12:15:00,55.51,55.54,55.5,55.54,25425.0,54.4482,54.4776,54.4384,54.4776,25425.0
2023-12-22 12:20:00,55.54,55.56,55.53,55.55,23315.0,54.4776,54.4972,54.4678,54.4874,23315.0
2023-12-22 12:25:00,55.56,55.62,55.56,55.61,22575.0,54.4972,54.5561,54.4972,54.5463,22575.0
2023-12-22 12:30:00,55.61,55.61,55.58,55.58,69920.0,54.5463,54.5463,54.5169,54.5169,69920.0
2023-12-22 12:35:00,55.58,55.62,55.58,55.61,27600.0,54.5169,54.5561,54.5169,54.5463,27600.0
2023-12-22 12:40:00,55.61,55.64,55.61,55.64,39915.0,54.5463,54.5757,54.5463,54.5757,39915.0
2023-12-22 12:45:00,55.63,55.68,55.63,55.65,26395.0,54.5659,54.6149,54.5659,54.5855,26395.0
2023-12-22 12:50:00,55.64,55.68,55.64,55.68,19600.0,54.5757,54.6149,54.5757,54.6149,19600.0
2023-12-22 12:55:00,55.68,55.69,55.65,55.67,11900.0,54.6149,54.6248,54.5855,54.6051,11900.0
2023-12-22 13:00:00,55.68,55.69,55.66,55.68,18050.0,54.6149,54.6248,54.5953,54.6149,18050.0
2023-12-22 13:05:00,55.68,55.71,55.68,55.7,55485.0,54.6149,54.6444,54.6149,54.6346,55485.0
2023-12-22 13:10:00,55.7,55.71,55.69,55.71,15215.0,54.6346,54.6444,54.6248,54.6444,15215.0
2023-12-22 13:15:00,55.7,55.7,55.68,55.68,16825.0,54.6346,54.6346,54.6149,54.6149,16825.0
2023-12-22 13:20:00,55.68,55.69,55.68,55.68,22020.0,54.6149,54.6248,54.6149,54.6149,22020.0
2023-12-22 13:25:00,55.68,55.7,55.67,55.69,30690.0,54.6149,54.6346,54.6051,54.6248,30690.0
2023-12-22 13:30:00,55.68,55.69,55.67,55.67,16685.0,54.6149,54.6248,54.6051,54.6051,16685.0
2023-12-22 13:35:00,55.68,55.68,55.65,55.65,29870.0,54.6149,54.6149,54.5855,54.5855,29870.0
2023-12-22 13:40:00,55.65,55.65,55.62,55.65,24505.0,54.5855,54.5855,54.5561,54.5855,24505.0
2023-12-22 13:45:00,55.64,55.68,55.63,55.68,16170.0,54.5757,54.6149,54.5659,54.6149,16170.0
2023-12-22 13:50:00,55.67,55.67,55.65,55.66,8255.0,54.6051,54.6051,54.5855,54.5953,8255.0
2023-12-22 13:55:00,55.65,55.69,55.65,55.68,43785.0,54.5855,54.6248,54.5855,54.6149,43785.0
2023-12-22 14:00:00,55.68,55.68,55.65,55.66,24340.0,54.6149,54.6149,54.5855,54.5953,24340.0
2023-12-22 14:05:00,55.65,55.65,55.54,55.58,31145.0,54.5855,54.5855,54.4776,54.5169,31145.0
2023-12-22 14:10:00,55.59,55.6,55.56,55.6,20160.0,54.5267,54.5365,54.4972,54.5365,20160.0
2023-12-22 14:15:00,55.57,55.57,55.47,55.52,19185.0,54.5071,54.5071,54.409,54.458,19185.0
2023-12-22 14:20:00,55.5,55.53,55.38,55.41,56820.0,54.4384,54.4678,54.3207,54.3501,56820.0
2023-12-22 14:25:00,55.41,55.41,55.34,55.34,29385.0,54.3501,54.3501,54.2815,54.2815,29385.0
2023-12-22 14:30:00,55.35,55.4,55.3,55.36,121065.0,54.2913,54.3403,54.2422,54.3011,121065.0
2023-12-22 14:35:00,55.36,55.47,55.36,55.45,26945.0,54.3011,54.409,54.3011,54.3893,26945.0
2023-12-22 14:40:00,55.47,55.54,55.47,55.53,26255.0,54.409,54.4776,54.409,54.4678,26255.0
2023-12-22 14:45:00,55.53,55.58,55.53,55.54,44985.0,54.4678,54.5169,54.4678,54.4776,44985.0
2023-12-22 14:50:00,55.54,55.59,55.54,55.57,27580.0,54.4776,54.5267,54.4776,54.5071,27580.0
2023-12-22 14:55:00,55.57,55.62,55.56,55.61,106365.0,54.5071,54.5561,54.4972,54.5463,106365.0
2023-12-22 15:00:00,55.61,55.63,55.57,55.6,21560.0,54.5463,54.5659,54.5071,54.5365,21560.0
2023-12-22 15:05:00,55.61,55.61,55.55,55.55,14275.0,54.5463,54.5463,54.4874,54.4874,14275.0
2023-12-22 15:10:00,55.55,55.58,55.55,55.58,11410.0,54.4874,54.5169,54.4874,54.5169,11410.0
2023-12-22 15:15:00,55.57,55.58,55.54,55.55,15545.0,54.5071,54.5169,54.4776,54.4874,15545.0
2023-12-22 15:20:00,55.56,55.57,55.52,55.57,37175.0,54.4972,54.5071,54.458,54.5071,37175.0
2023-12-22 15:25:00,55.56,55.59,55.54,55.59,27720.0,54.4972,54.5267,54.4776,54.5267,27720.0
2023-12-22 15:30:00,55.59,55.59,55.53,55.53,27705.0,54.5267,54.5267,54.4678,54.4678,27705.0
2023-12-22 15:35:00,55.53,55.56,55.52,55.52,29610.0,54.4678,54.4972,54.458,54.458,29610.0
2023-12-22 15:40:00,55.5,55.54,55.48,55.54,40015.0,54.4384,54.4776,54.4188,54.4776,40015.0
2023-12-22 15:45:00,55.54,55.55,55.5,55.5,23815.0,54.4776,54.4874,54.4384,54.4384,23815.0
2023-12-22 15:50:00,55.48,55.56,55.48,55.54,78305.0,54.4188,54.4972,54.4188,54.4776,78305.0
2023-12-22 15:55:00,55.54,55.55,55.52,55.55,420345.0,54.4776,54.4874,54.458,54.4874,420345.0
2023-12-26 09:30:00,55.65,55.7,55.58,55.68,111530.0,54.5855,54.6346,54.5169,54.6149,111530.0
2023-12-26 09:35:00,55.67,55.69,55.62,55.66,120725.0,54.6051,54.6248,54.5561,54.5953,120725.0
2023-12-26 09:40:00,55.64,55.64,55.57,55.58,46770.0,54.5757,54.5757,54.5071,54.5169,46770.0
2023-12-26 09:45:00,55.57,55.63,55.57,55.6,73970.0,54.5071,54.5659,54.5071,54.5365,73970.0
2023-12-26 09:50:00,55.6,55.64,55.57,55.64,61190.0,54.5365,54.5757,54.5071,54.5757,61190.0
2023-12-26 09:55:00,55.63,55.67,55.63,55.66,42545.0,54.5659,54.6051,54.5659,54.5953,42545.0
2023-12-26 10:00:00,55.66,55.72,55.66,55.68,66255.0,54.5953,54.6542,54.5953,54.6149,66255.0
2023-12-26 10:05:00,55.68,55.74,55.68,55.73,24150.0,54.6149,54.6738,54.6149,54.664,24150.0
2023-12-26 10:10:00,55.74,55.76,55.71,55.71,52480.0,54.6738,54.6934,54.6444,54.6444,52480.0
2023-12-26 10:15:00,55.74,55.74,55.68,55.69,55675.0,54.6738,54.6738,54.6149,54.6248,55675.0
2023-12-26 10:20:00,55.7,55.7,55.68,55.69,65795.0,54.6346,54.6346,54.6149,54.6248,65795.0
2023-12-26 10:25:00,55.7,55.72,55.67,55.68,62550.0,54.6346,54.6542,54.6051,54.6149,62550.0
2023-12-26 10:30:00,55.68,55.73,55.68,55.73,52570.0,54.6149,54.664,54.6149,54.664,52570.0
2023-12-26 10:35:00,55.7,55.74,55.7,55.73,25250.0,54.6346,54.6738,54.6346,54.664,25250.0
2023-12-26 10:40:00,55.72,55.73,55.69,55.69,93545.0,54.6542,54.664,54.6248,54.6248,93545.0
2023-12-26 10:45:00,55.7,55.71,55.68,55.69,159130.0,54.6346,54.6444,54.6149,54.6248,159130.0
2023-12-26 10:50:00,55.69,55.71,55.69,55.71,26180.0,54.6248,54.6444,54.6248,54.6444,26180.0
2023-12-26 10:55:00,55.72,55.73,55.71,55.73,20775.0,54.6542,54.664,54.6444,54.664,20775.0
2023-12-26 11:00:00,55.72,55.74,55.71,55.71,22815.0,54.6542,54.6738,54.6444,54.6444,22815.0
2023-12-26 11:05:00,55.73,55.74,55.72,55.74,22425.0,54.664,54.6738,54.6542,54.6738,22425.0
2023-12-26 11:10:00,55.74,55.78,55.73,55.77,33765.0,54.6738,54.713,54.664,54.7032,33765.0
2023-12-26 11:15:00,55.78,55.78,55.74,55.76,25915.0,54.713,54.713,54.6738,54.6934,25915.0
2023-12-26 11:20:00,55.76,55.78,55.75,55.75,24125.0,54.6934,54.713,54.6836,54.6836,24125.0
2023-12-26 11:25:00,55.75,55.76,55.75,55.75,55740.0,54.6836,54.6934,54.6836,54.6836,55740.0
2023-12-26 11:30:00,55.76,55.79,55.76,55.76,29905.0,54.6934,54.7228,54.6934,54.6934,29905.0
2023-12-26 11:35:00,55.77,55.78,55.76,55.78,14820.0,54.7032,54.713,54.6934,54.713,14820.0
2023-12-26 11:40:00,55.78,55.8,55.78,55.79,16280.0,54.713,54.7327,54.713,54.7228,16280.0
2023-12-26 11:45:00,55.8,55.81,55.79,55.79,57920.0,54.7327,54.7425,54.7228,54.7228,57920.0
2023-12-26 11:50:00,55.8,55.83,55.8,55.82,23730.0,54.7327,54.7621,54.7327,54.7523,23730.0
2023-12-26 11:55:00,55.82,55.84,55.81,55.83,40800.0,54.7523,54.7719,54.7425,54.7621,40800.0
2023-12-26 12:00:00,55.83,55.84,55.82,55.83,28680.0,54.7621,54.7719,54.7523,54.7621,28680.0
2023-12-26 12:05:00,55.84,55.86,55.83,55.86,29300.0,54.7719,54.7915,54.7621,54.7915,29300.0
2023-12-26 12:10:00,55.86,55.91,55.86,55.9,149970.0,54.7915,54.8405,54.7915,54.8307,149970.0
2023-12-26 12:15:00,55.9,55.93,55.9,55.92,25505.0,54.8307,54.8602,54.8307,54.8504,25505.0
2023-12-26 12:20:00,55.93,55.95,55.92,55.94,10710.0,54.8602,54.8798,54.8504,54.87,10710.0
2023-12-26 12:25:00,55.93,55.95,55.93,55.94,28695.0,54.8602,54.8798,54.8602,54.87,28695.0
2023-12-26 12:30:00,55.95,55.96,55.92,55.92,56665.0,54.8798,54.8896,54.8504,54.8504,56665.0
2023-12-26 12:35:00,55.91,55.92,55.88,55.89,72710.0,54.8405,54.8504,54.8111,54.8209,72710.0
2023-12-26 12:40:00,55.89,55.92,55.89,55.92,19740.0,54.8209,54.8504,54.8209,54.8504,19740.0
2023-12-26 12:45:00,55.92,55.96,55.92,55.96,60235.0,54.8504,54.8896,54.8504,54.8896,60235.0
2023-12-26 12:50:00,55.96,55.97,55.94,55.96,32585.0,54.8896,54.8994,54.87,54.8896,32585.0
2023-12-26 12:55:00,55.95,55.95,55.91,55.91,16610.0,54.8798,54.8798,54.8405,54.8405,16610.0
2023-12-26 13:00:00,55.91,55.95,55.91,55.95,15275.0,54.8405,54.8798,54.8405,54.8798,15275.0
2023-12-26 13:05:00,55.95,55.97,55.95,55.96,16110.0,54.8798,54.8994,54.8798,54.8896,16110.0
2023-12-26 13:10:00,55.97,55.98,55.97,55.97,17305.0,54.8994,54.9092,54.8994,54.8994,17305.0
2023-12-26 13:15:00,55.97,55.98,55.96,55.98,62065.0,54.8994,54.9092,54.8896,54.9092,62065.0
2023-12-26 13:20:00,55.98,56.01,55.98,56.01,86690.0,54.9092,54.9386,54.9092,54.9386,86690.0
2023-12-26 13:25:00,56.02,56.02,55.99,56.0,65920.0,54.9484,54.9484,54.919,54.9288,65920.0
2023-12-26 13:30:00,56.01,56.02,56.0,56.01,68650.0,54.9386,54.9484,54.9288,54.9386,68650.0
2023-12-26 13:35:00,56.01,56.01,55.99,55.99,38035.0,54.9386,54.9386,54.919,54.919,38035.0
2023-12-26 13:40:00,56.0,56.01,55.98,56.01,42880.0,54.9288,54.9386,54.9092,54.9386,42880.0
2023-12-26 13:45:00,56.01,56.02,56.0,56.0,25915.0,54.9386,54.9484,54.9288,54.9288,25915.0
2023-12-26 13:50:00,56.01,56.01,55.98,56.0,69280.0,54.9386,54.9386,54.9092,54.9288,69280.0
2023-12-26 13:55:00,56.01,56.02,55.99,56.0,54570.0,54.9386,54.9484,54.919,54.9288,54570.0
2023-12-26 14:00:00,56.0,56.03,56.0,56.02,27565.0,54.9288,54.9583,54.9288,54.9484,27565.0
2023-12-26 14:05:00,56.03,56.04,56.02,56.02,54270.0,54.9583,54.9681,54.9484,54.9484,54270.0
2023-12-26 14:10:00,56.03,56.04,56.02,56.03,32595.0,54.9583,54.9681,54.9484,54.9583,32595.0
2023-12-26 14:15:00,56.03,56.06,56.03,56.05,40005.0,54.9583,54.9877,54.9583,54.9779,40005.0
2023-12-26 14:20:00,56.05,56.05,56.03,56.04,79790.0,54.9779,54.9779,54.9583,54.9681,79790.0
2023-12-26 14:25:00,56.04,56.06,56.04,56.05,39385.0,54.9681,54.9877,54.9681,54.9779,39385.0
2023-12-26 14:30:00,56.05,56.07,56.05,56.06,76885.0,54.9779,54.9975,54.9779,54.9877,76885.0
2023-12-26 14:35:00,56.06,56.08,56.06,56.07,47800.0,54.9877,55.0073,54.9877,54.9975,47800.0
2023-12-26 14:40:00,56.08,56.08,56.04,56.04,44935.0,55.0073,55.0073,54.9681,54.9681,44935.0
2023-12-26 14:45:00,56.05,56.08,56.05,56.06,76020.0,54.9779,55.0073,54.9779,54.9877,76020.0
2023-12-26 14:50:00,56.07,56.08,56.06,56.08,25955.0,54.9975,55.0073,54.9877,55.0073,25955.0
2023-12-26 14:55:00,56.08,56.09,56.07,56.08,22470.0,55.0073,55.0171,54.9975,55.0073,22470.0
2023-12-26 15:00:00,56.09,56.1,56.06,56.09,57120.0,55.0171,55.0269,54.9877,55.0171,57120.0
2023-12-26 15:05:00,56.09,56.1,56.08,56.08,38910.0,55.0171,55.0269,55.0073,55.0073,38910.0
2023-12-26 15:10:00,56.08,56.09,56.07,56.08,38925.0,55.0073,55.0171,54.9975,55.0073,38925.0
2023-12-26 15:15:00,56.08,56.08,56.07,56.08,120670.0,55.0073,55.0073,54.9975,55.0073,120670.0
2023-12-26 15:20:00,56.08,56.11,56.07,56.1,99845.0,55.0073,55.0367,54.9975,55.0269,99845.0
2023-12-26 15:25:00,56.1,56.14,56.1,56.11,50795.0,55.0269,55.0661,55.0269,55.0367,50795.0
2023-12-26 15:30:00,56.11,56.11,56.08,56.11,76385.0,55.0367,55.0367,55.0073,55.0367,76385.0
2023-12-26 15:35:00,56.11,56.12,56.05,56.06,65340.0,55.0367,55.0465,54.9779,54.9877,65340.0
2023-12-26 15:40:00,56.06,56.08,56.05,56.07,43190.0,54.9877,55.0073,54.9779,54.9975,43190.0
2023-12-26 15:45:00,56.07,56.1,56.06,56.07,92605.0,54.9975,55.0269,54.9877,54.9975,92605.0
2023-12-26 15:50:00,56.07,56.07,55.99,56.0,286480.0,54.9975,54.9975,54.919,54.9288,286480.0
2023-12-26 15:55:00,56.0,56.01,55.95,55.97,437385.0,54.9288,54.9386,54.8798,54.8994,437385.0
2023-12-27 09:30:00,56.04,56.06,55.87,56.03,320255.0,54.9681,54.9877,54.8013,54.9583,320255.0
2023-12-27 09:35:00,55.99,56.03,55.88,56.03,22285.0,54.919,54.9583,54.8111,54.9583,22285.0
2023-12-27 09:40:00,56.02,56.03,55.95,56.03,19260.0,54.9484,54.9583,54.8798,54.9583,19260.0
2023-12-27 09:45:00,56.04,56.05,56.0,56.01,41770.0,54.9681,54.9779,54.9288,54.9386,41770.0
2023-12-27 09:50:00,56.0,56.08,56.0,56.06,163570.0,54.9288,55.0073,54.9288,54.9877,163570.0
2023-12-27 09:55:00,56.05,56.08,56.05,56.07,27175.0,54.9779,55.0073,54.9779,54.9975,27175.0
2023-12-27 10:00:00,56.07,56.13,56.07,56.1,39980.0,54.9975,55.0563,54.9975,55.0269,39980.0
2023-12-27 10:05:00,56.09,56.1,56.04,56.1,19685.0,55.0171,55.0269,54.9681,55.0269,19685.0
2023-12-27 10:10:00,56.09,56.12,56.02,56.03,90390.0,55.0171,55.0465,54.9484,54.9583,90390.0
2023-12-27 10:15:00,56.05,56.06,55.98,55.99,62265.0,54.9779,54.9877,54.9092,54.919,62265.0
2023-12-27 10:20:00,55.98,56.04,55.97,56.04,10470.0,54.9092,54.9681,54.8994,54.9681,10470.0
2023-12-27 10:25:00,56.05,56.09,56.05,56.06,42920.0,54.9779,55.0171,54.9779,54.9877,42920.0
2023-12-27 10:30:00,56.05,56.06,56.01,56.02,68575.0,54.9779,54.9877,54.9386,54.9484,68575.0
2023-12-27 10:35:00,56.01,56.01,55.98,55.98,31675.0,54.9386,54.9386,54.9092,54.9092,31675.0
2023-12-27 10:40:00,55.97,55.97,55.91,55.93,40895.0,54.8994,54.8994,54.8405,54.8602,40895.0
2023-12-27 10:45:00,55.92,55.95,55.92,55.92,18720.0,54.8504,54.8798,54.8504,54.8504,18720.0
2023-12-27 10:50:00,55.91,55.94,55.9,55.93,15260.0,54.8405,54.87,54.8307,54.8602,15260.0
2023-12-27 10:55:00,55.94,55.94,55.88,55.88,16735.0,54.87,54.87,54.8111,54.8111,16735.0
2023-12-27 11:00:00,55.87,55.87,55.85,55.86,25745.0,54.8013,54.8013,54.7817,54.7915,25745.0
2023-12-27 11:05:00,55.85,55.88,55.85,55.87,19160.0,54.7817,54.8111,54.7817,54.8013,19160.0
2023-12-27 11:10:00,55.86,55.89,55.84,55.89,62345.0,54.7915,54.8209,54.7719,54.8209,62345.0
2023-12-27 11:15:00,55.92,55.95,55.91,55.95,43220.0,54.8504,54.8798,54.8405,54.8798,43220.0
2023-12-27 11:20:00,55.97,55.97,55.94,55.95,12790.0,54.8994,54.8994,54.87,54.8798,12790.0
2023-12-27 11:25:00,55.96,55.96,55.93,55.93,34535.0,54.8896,54.8896,54.8602,54.8602,34535.0
2023-12-27 11:30:00,55.93,55.98,55.93,55.95,32335.0,54.8602,54.9092,54.8602,54.8798,32335.0
2023-12-27 11:35:00,55.96,55.98,55.94,55.96,23145.0,54.8896,54.9092,54.87,54.8896,23145.0
2023-12-27 11:40:00,55.96,56.01,55.95,56.0,44895.0,54.8896,54.9386,54.8798,54.9288,44895.0
2023-12-27 11:45:00,56.0,56.01,55.99,56.0,36115.0,54.9288,54.9386,54.919,54.9288,36115.0
2023-12-27 11:50:00,56.0,56.0,55.98,56.0,20275.0,54.9288,54.9288,54.9092,54.9288,20275.0
2023-12-27 11:55:00,55.99,56.0,55.98,55.99,23750.0,54.919,54.9288,54.9092,54.919,23750.0
2023-12-27 12:00:00,55.98,56.01,55.96,55.98,56795.0,54.9092,54.9386,54.8896,54.9092,56795.0
2023-12-27 12:05:00,55.98,56.0,55.98,56.0,41375.0,54.9092,54.9288,54.9092,54.9288,41375.0
2023-12-27 12:10:00,56.0,56.03,56.0,56.02,30105.0,54.9288,54.9583,54.9288,54.9484,30105.0
2023-12-27 12:15:00,56.02,56.02,56.0,56.0,20025.0,54.9484,54.9484,54.9288,54.9288,20025.0
2023-12-27 12:20:00,56.0,56.02,55.99,56.01,20565.0,54.9288,54.9484,54.919,54.9386,20565.0
2023-12-27 12:25:00,56.0,56.0,55.99,55.99,15605.0,54.9288,54.9288,54.919,54.919,15605.0
2023-12-27 12:30:00,55.99,56.0,55.99,56.0,22740.0,54.919,54.9288,54.919,54.9288,22740.0
2023-12-27 12:35:00,55.99,55.99,55.95,55.95,61010.0,54.919,54.919,54.8798,54.8798,61010.0
2023-12-27 12:40:00,55.96,55.97,55.92,55.92,27190.0,54.8896,54.8994,54.8504,54.8504,27190.0
2023-12-27 12:45:00,55.92,55.94,55.92,55.94,8545.0,54.8504,54.87,54.8504,54.87,8545.0
2023-12-27 12:50:00,55.94,55.96,55.94,55.96,14910.0,54.87,54.8896,54.87,54.8896,14910.0
2023-12-27 12:55:00,55.96,55.97,55.95,55.96,20355.0,54.8896,54.8994,54.8798,54.8896,20355.0
2023-12-27 13:00:00,55.97,56.03,55.97,56.03,47685.0,54.8994,54.9583,54.8994,54.9583,47685.0
2023-12-27 13:05:00,56.03,56.13,56.02,56.09,305880.0,54.9583,55.0563,54.9484,55.0171,305880.0
2023-12-27 13:10:00,56.1,56.14,56.09,56.1,94445.0,55.0269,55.0661,55.0171,55.0269,94445.0
2023-12-27 13:15:00,56.1,56.13,56.09,56.11,104705.0,55.0269,55.0563,55.0171,55.0367,104705.0
2023-12-27 13:20:00,56.1,56.11,56.06,56.06,80795.0,55.0269,55.0367,54.9877,54.9877,80795.0
2023-12-27 13:25:00,56.05,56.05,56.03,56.03,19525.0,54.9779,54.9779,54.9583,54.9583,19525.0
2023-12-27 13:30:00,56.04,56.05,56.02,56.03,29510.0,54.9681,54.9779,54.9484,54.9583,29510.0
2023-12-27 13:35:00,56.04,56.05,56.03,56.05,17345.0,54.9681,54.9779,54.9583,54.9779,17345.0
2023-12-27 13:40:00,56.07,56.07,56.05,56.06,13975.0,54.9975,54.9975,54.9779,54.9877,13975.0
2023-12-27 13:45:00,56.06,56.06,56.02,56.02,34145.0,54.9877,54.9877,54.9484,54.9484,34145.0
2023-12-27 13:50:00,56.02,56.03,55.99,56.01,234675.0,54.9484,54.9583,54.919,54.9386,234675.0
2023-12-27 13:55:00,56.01,56.01,55.96,55.96,62500.0,54.9386,54.9386,54.8896,54.8896,62500.0
2023-12-27 14:00:00,55.95,55.95,55.8,55.82,171205.0,54.8798,54.8798,54.7327,54.7523,171205.0
2023-12-27 14:05:00,55.82,55.9,55.8,55.9,120340.0,54.7523,54.8307,54.7327,54.8307,120340.0
2023-12-27 14:10:00,55.87,55.9,55.84,55.86,127560.0,54.8013,54.8307,54.7719,54.7915,127560.0
2023-12-27 14:15:00,55.85,55.89,55.85,55.89,38330.0,54.7817,54.8209,54.7817,54.8209,38330.0
2023-12-27 14:20:00,55.89,55.95,55.89,55.95,144210.0,54.8209,54.8798,54.8209,54.8798,144210.0
2023-12-27 14:25:00,55.97,55.98,55.93,55.96,238550.0,54.8994,54.9092,54.8602,54.8896,238550.0
2023-12-27 14:30:00,55.95,55.96,55.9,55.92,52965.0,54.8798,54.8896,54.8307,54.8504,52965.0
2023-12-27 14:35:00,55.92,55.94,55.92,55.93,16885.0,54.8504,54.87,54.8504,54.8602,16885.0
2023-12-27 14:40:00,55.92,55.92,55.88,55.9,46350.0,54.8504,54.8504,54.8111,54.8307,46350.0
2023-12-27 14:45:00,55.9,55.91,55.89,55.9,23195.0,54.8307,54.8405,54.8209,54.8307,23195.0
2023-12-27 14:50:00,55.91,55.91,55.87,55.88,34975.0,54.8405,54.8405,54.8013,54.8111,34975.0
2023-12-27 14:55:00,55.89,55.91,55.87,55.91,48010.0,54.8209,54.8405,54.8013,54.8405,48010.0
2023-12-27 15:00:00,55.91,55.94,55.9,55.94,30355.0,54.8405,54.87,54.8307,54.87,30355.0
2023-12-27 15:05:00,55.94,55.95,55.9,55.94,29440.0,54.87,54.8798,54.8307,54.87,29440.0
2023-12-27 15:10:00,55.94,55.96,55.93,55.94,38420.0,54.87,54.8896,54.8602,54.87,38420.0
2023-12-27 15:15:00,55.95,55.98,55.95,55.97,18855.0,54.8798,54.9092,54.8798,54.8994,18855.0
2023-12-27 15:20:00,55.95,55.97,55.92,55.92,26500.0,54.8798,54.8994,54.8504,54.8504,26500.0
2023-12-27 15:25:00,55.91,55.93,55.9,55.9,22565.0,54.8405,54.8602,54.8307,54.8307,22565.0
2023-12-27 15:30:00,55.93,55.95,55.9,55.94,20925.0,54.8602,54.8798,54.8307,54.87,20925.0
2023-12-27 15:35:00,55.95,55.97,55.95,55.97,38630.0,54.8798,54.8994,54.8798,54.8994,38630.0
2023-12-27 15:40:00,55.96,55.97,55.91,55.92,35195.0,54.8896,54.8994,54.8405,54.8504,35195.0
2023-12-27 15:45:00,55.9,55.92,55.89,55.89,96485.0,54.8307,54.8504,54.8209,54.8209,96485.0
2023-12-27 15:50:00,55.89,55.92,55.85,55.9,175830.0,54.8209,54.8504,54.7817,54.8307,175830.0
2023-12-27 15:55:00,55.91,55.99,55.9,55.98,531540.0,54.8405,54.919,54.8307,54.9092,531540.0
2023-12-28 09:30:00,55.81,55.97,55.76,55.89,212995.0,54.7425,54.8994,54.6934,54.8209,212995.0
2023-12-28 09:35:00,55.92,56.02,55.88,55.98,14925.0,54.8504,54.9484,54.8111,54.9092,14925.0
2023-12-28 09:40:00,56.01,56.01,55.88,55.88,24880.0,54.9386,54.9386,54.8111,54.8111,24880.0
2023-12-28 09:45:00,55.87,55.99,55.87,55.99,27350.0,54.8013,54.919,54.8013,54.919,27350.0
2023-12-28 09:50:00,55.99,56.02,55.97,56.02,26730.0,54.919,54.9484,54.8994,54.9484,26730.0
2023-12-28 09:55:00,55.99,56.07,55.99,56.04,24425.0,54.919,54.9975,54.919,54.9681,24425.0
2023-12-28 10:00:00,56.03,56.07,56.0,56.04,57795.0,54.9583,54.9975,54.9288,54.9681,57795.0
2023-12-28 10:05:00,56.03,56.03,55.98,56.0,18460.0,54.9583,54.9583,54.9092,54.9288,18460.0
2023-12-28 10:10:00,56.0,56.03,55.98,55.99,19750.0,54.9288,54.9583,54.9092,54.919,19750.0
2023-12-28 10:15:00,56.0,56.05,56.0,56.05,198760.0,54.9288,54.9779,54.9288,54.9779,198760.0
2023-12-28 10:20:00,56.07,56.08,56.05,56.05,13515.0,54.9975,55.0073,54.9779,54.9779,13515.0
2023-12-28 10:25:00,56.05,56.09,56.05,56.08,95025.0,54.9779,55.0171,54.9779,55.0073,95025.0
2023-12-28 10:30:00,56.07,56.08,56.06,56.06,15240.0,54.9975,55.0073,54.9877,54.9877,15240.0
2023-12-28 10:35:00,56.05,56.06,56.03,56.04,25910.0,54.9779,54.9877,54.9583,54.9681,25910.0
2023-12-28 10:40:00,56.03,56.06,56.0,56.0,51705.0,54.9583,54.9877,54.9288,54.9288,51705.0
2023-12-28 10:45:00,56.0,56.03,55.98,56.01,19230.0,54.9288,54.9583,54.9092,54.9386,19230.0
2023-12-28 10:50:00,56.01,56.02,55.95,55.96,24400.0,54.9386,54.9484,54.8798,54.8896,24400.0
2023-12-28 10:55:00,55.96,55.96,55.9,55.92,56685.0,54.8896,54.8896,54.8307,54.8504,56685.0
2023-12-28 11:00:00,55.92,55.94,55.9,55.9,8460.0,54.8504,54.87,54.8307,54.8307,8460.0
2023-12-28 11:05:00,55.9,55.93,55.89,55.92,60550.0,54.8307,54.8602,54.8209,54.8504,60550.0
2023-12-28 11:10:00,55.95,55.98,55.95,55.95,89585.0,54.8798,54.9092,54.8798,54.8798,89585.0
2023-12-28 11:15:00,55.95,55.95,55.9,55.9,169085.0,54.8798,54.8798,54.8307,54.8307,169085.0
2023-12-28 11:20:00,55.9,55.93,55.89,55.92,139450.0,54.8307,54.8602,54.8209,54.8504,139450.0
2023-12-28 11:25:00,55.92,55.94,55.9,55.91,372265.0,54.8504,54.87,54.8307,54.8405,372265.0
2023-12-28 11:30:00,55.92,55.93,55.9,55.9,24090.0,54.8504,54.8602,54.8307,54.8307,24090.0
2023-12-28 11:35:00,55.88,55.91,55.88,55.9,18075.0,54.8111,54.8405,54.8111,54.8307,18075.0
2023-12-28 11:40:00,55.91,55.93,55.91,55.93,9040.0,54.8405,54.8602,54.8405,54.8602,9040.0
2023-12-28 11:45:00,55.93,55.94,55.91,55.93,9735.0,54.8602,54.87,54.8405,54.8602,9735.0
2023-12-28 11:50:00,55.93,55.94,55.92,55.92,11150.0,54.8602,54.87,54.8504,54.8504,11150.0
2023-12-28 11:55:00,55.92,55.93,55.91,55.91,23565.0,54.8504,54.8602,54.8405,54.8405,23565.0
2023-12-28 12:00:00,55.91,55.94,55.91,55.94,20940.0,54.8405,54.87,54.8405,54.87,20940.0
2023-12-28 12:05:00,55.95,55.95,55.92,55.92,8155.0,54.8798,54.8798,54.8504,54.8504,8155.0
2023-12-28 12:10:00,55.93,55.94,55.92,55.93,60930.0,54.8602,54.87,54.8504,54.8602,60930.0
2023-12-28 12:15:00,55.94,55.95,55.93,55.94,5295.0,54.87,54.8798,54.8602,54.87,5295.0
2023-12-28 12:20:00,55.93,55.93,55.9,55.92,23525.0,54.8602,54.8602,54.8307,54.8504,23525.0
2023-12-28 12:25:00,55.93,55.93,55.9,55.91,14320.0,54.8602,54.8602,54.8307,54.8405,14320.0
2023-12-28 12:30:00,55.9,55.94,55.9,55.93,48170.0,54.8307,54.87,54.8307,54.8602,48170.0
2023-12-28 12:35:00,55.94,55.94,55.94,55.94,13785.0,54.87,54.87,54.87,54.87,13785.0
2023-12-28 12:40:00,55.94,55.94,55.93,55.93,13150.0,54.87,54.87,54.8602,54.8602,13150.0
2023-12-28 12:45:00,55.94,55.95,55.9,55.9,29470.0,54.87,54.8798,54.8307,54.8307,29470.0
2023-12-28 12:50:00,55.91,55.92,55.9,55.91,8435.0,54.8405,54.8504,54.8307,54.8405,8435.0
2023-12-28 12:55:00,55.92,55.92,55.9,55.9,8930.0,54.8504,54.8504,54.8307,54.8307,8930.0
2023-12-28 13:00:00,55.91,55.91,55.77,55.82,64765.0,54.8405,54.8405,54.7032,54.7523,64765.0
2023-12-28 13:05:00,55.8,55.84,55.78,55.82,17365.0,54.7327,54.7719,54.713,54.7523,17365.0
2023-12-28 13:10:00,55.86,55.86,55.82,55.83,30515.0,54.7915,54.7915,54.7523,54.7621,30515.0
2023-12-28 13:15:00,55.82,55.85,55.82,55.85,42170.0,54.7523,54.7817,54.7523,54.7817,42170.0
2023-12-28 13:20:00,55.88,55.88,55.87,55.88,14275.0,54.8111,54.8111,54.8013,54.8111,14275.0
2023-12-28 13:25:00,55.87,55.89,55.87,55.88,18475.0,54.8013,54.8209,54.8013,54.8111,18475.0
2023-12-28 13:30:00,55.89,55.9,55.89,55.9,14185.0,54.8209,54.8307,54.8209,54.8307,14185.0
2023-12-28 13:35:00,55.89,55.95,55.89,55.92,16155.0,54.8209,54.8798,54.8209,54.8504,16155.0
2023-12-28 13:40:00,55.92,55.92,55.88,55.91,16055.0,54.8504,54.8504,54.8111,54.8405,16055.0
2023-12-28 13:45:00,55.9,55.9,55.87,55.87,9620.0,54.8307,54.8307,54.8013,54.8013,9620.0
2023-12-28 13:50:00,55.88,55.89,55.87,55.87,8045.0,54.8111,54.8209,54.8013,54.8013,8045.0
2023-12-28 13:55:00,55.86,55.87,55.85,55.86,73050.0,54.7915,54.8013,54.7817,54.7915,73050.0
2023-12-28 14:00:00,55.88,55.89,55.87,55.89,24285.0,54.8111,54.8209,54.8013,54.8209,24285.0
2023-12-28 14:05:00,55.9,55.91,55.89,55.89,10900.0,54.8307,54.8405,54.8209,54.8209,10900.0
2023-12-28 14:10:00,55.89,55.91,55.89,55.89,51270.0,54.8209,54.8405,54.8209,54.8209,51270.0
2023-12-28 14:15:00,55.89,55.9,55.88,55.89,20755.0,54.8209,54.8307,54.8111,54.8209,20755.0
2023-12-28 14:20:00,55.9,55.93,55.89,55.92,27395.0,54.8307,54.8602,54.8209,54.8504,27395.0
2023-12-28 14:25:00,55.92,55.94,55.92,55.93,116170.0,54.8504,54.87,54.8504,54.8602,116170.0
2023-12-28 14:30:00,55.94,55.95,55.9,55.92,49965.0,54.87,54.8798,54.8307,54.8504,49965.0
2023-12-28 14:35:00,55.92,55.95,55.92,55.93,39715.0,54.8504,54.8798,54.8504,54.8602,39715.0
2023-12-28 14:40:00,55.92,55.92,55.89,55.9,21510.0,54.8504,54.8504,54.8209,54.8307,21510.0
2023-12-28 14:45:00,55.89,55.91,55.88,55.91,21990.0,54.8209,54.8405,54.8111,54.8405,21990.0
2023-12-28 14:50:00,55.91,55.91,55.89,55.89,9110.0,54.8405,54.8405,54.8209,54.8209,9110.0
2023-12-28 14:55:00,55.88,55.91,55.88,55.89,24805.0,54.8111,54.8405,54.8111,54.8209,24805.0
2023-12-28 15:00:00,55.9,55.9,55.87,55.89,77875.0,54.8307,54.8307,54.8013,54.8209,77875.0
2023-12-28 15:05:00,55.88,55.91,55.88,55.9,28380.0,54.8111,54.8405,54.8111,54.8307,28380.0
2023-12-28 15:10:00,55.9,55.91,55.84,55.89,145915.0,54.8307,54.8405,54.7719,54.8209,145915.0
2023-12-28 15:15:00,55.89,55.92,55.84,55.91,135200.0,54.8209,54.8504,54.7719,54.8405,135200.0
2023-12-28 15:20:00,55.91,55.92,55.89,55.91,57370.0,54.8405,54.8504,54.8209,54.8405,57370.0
2023-12-28 15:25:00,55.91,55.91,55.88,55.91,27000.0,54.8405,54.8405,54.8111,54.8405,27000.0
2023-12-28 15:30:00,55.91,55.91,55.9,55.91,19330.0,54.8405,54.8405,54.8307,54.8405,19330.0
2023-12-28 15:35:00,55.91,55.94,55.91,55.92,114555.0,54.8405,54.87,54.8405,54.8504,114555.0
2023-12-28 15:40:00,55.94,55.97,55.93,55.96,29990.0,54.87,54.8994,54.8602,54.8896,29990.0
2023-12-28 15:45:00,55.96,55.97,55.95,55.97,112630.0,54.8896,54.8994,54.8798,54.8994,112630.0
2023-12-28 15:50:00,55.96,55.98,55.91,55.91,94830.0,54.8896,54.9092,54.8405,54.8405,94830.0
2023-12-28 15:55:00,55.9,55.98,55.9,55.97,828330.0,54.8307,54.9092,54.8307,54.8994,828330.0
2023-12-29 09:30:00,55.88,55.94,55.71,55.94,220210.0,54.8111,54.87,54.6444,54.87,220210.0
2023-12-29 09:35:00,55.93,55.98,55.93,55.98,34515.0,54.8602,54.9092,54.8602,54.9092,34515.0
2023-12-29 09:40:00,55.94,55.94,55.88,55.9,14105.0,54.87,54.87,54.8111,54.8307,14105.0
2023-12-29 09:45:00,55.9,55.95,55.88,55.9,34400.0,54.8307,54.8798,54.8111,54.8307,34400.0
2023-12-29 09:50:00,55.89,55.89,55.81,55.86,48780.0,54.8209,54.8209,54.7425,54.7915,48780.0
2023-12-29 09:55:00,55.86,55.88,55.85,55.87,24215.0,54.7915,54.8111,54.7817,54.8013,24215.0
2023-12-29 10:00:00,55.88,55.9,55.86,55.88,26410.0,54.8111,54.8307,54.7915,54.8111,26410.0
2023-12-29 10:05:00,55.87,55.89,55.8,55.8,73500.0,54.8013,54.8209,54.7327,54.7327,73500.0
2023-12-29 10:10:00,55.8,55.82,55.75,55.76,136995.0,54.7327,54.7523,54.6836,54.6934,136995.0
2023-12-29 10:15:00,55.76,55.81,55.75,55.81,97930.0,54.6934,54.7425,54.6836,54.7425,97930.0
2023-12-29 10:20:00,55.81,55.82,55.75,55.75,49555.0,54.7425,54.7523,54.6836,54.6836,49555.0
2023-12-29 10:25:00,55.76,55.79,55.73,55.75,33430.0,54.6934,54.7228,54.664,54.6836,33430.0
2023-12-29 10:30:00,55.75,55.75,55.69,55.7,200465.0,54.6836,54.6836,54.6248,54.6346,200465.0
2023-12-29 10:35:00,55.71,55.74,55.69,55.74,68025.0,54.6444,54.6738,54.6248,54.6738,68025.0
2023-12-29 10:40:00,55.73,55.73,55.66,55.67,32650.0,54.664,54.664,54.5953,54.6051,32650.0
2023-12-29 10:45:00,55.66,55.66,55.53,55.63,89045.0,54.5953,54.5953,54.4678,54.5659,89045.0
2023-12-29 10:50:00,55.62,55.64,55.57,55.57,12275.0,54.5561,54.5757,54.5071,54.5071,12275.0
2023-12-29 10:55:00,55.57,55.61,55.57,55.6,15650.0,54.5071,54.5463,54.5071,54.5365,15650.0
2023-12-29 11:00:00,55.6,55.65,55.59,55.64,85940.0,54.5365,54.5855,54.5267,54.5757,85940.0
2023-12-29 11:05:00,55.64,55.64,55.58,55.6,17375.0,54.5757,54.5757,54.5169,54.5365,17375.0
2023-12-29 11:10:00,55.6,55.6,55.54,55.54,28125.0,54.5365,54.5365,54.4776,54.4776,28125.0
2023-12-29 11:15:00,55.54,55.55,55.46,55.54,65550.0,54.4776,54.4874,54.3992,54.4776,65550.0
2023-12-29 11:20:00,55.54,55.56,55.52,55.52,11835.0,54.4776,54.4972,54.458,54.458,11835.0
2023-12-29 11:25:00,55.53,55.53,55.48,55.49,21595.0,54.4678,54.4678,54.4188,54.4286,21595.0
2023-12-29 11:30:00,55.49,55.51,55.47,55.5,57945.0,54.4286,54.4482,54.409,54.4384,57945.0
2023-12-29 11:35:00,55.49,55.5,55.46,55.49,121080.0,54.4286,54.4384,54.3992,54.4286,121080.0
2023-12-29 11:40:00,55.51,55.51,55.51,55.51,2650.0,54.4482,54.4482,54.4482,54.4482,2650.0
2023-12-29 11:45:00,55.51,55.53,55.51,55.53,25990.0,54.4482,54.4678,54.4482,54.4678,25990.0
2023-12-29 11:50:00,55.53,55.53,55.47,55.5,15555.0,54.4678,54.4678,54.409,54.4384,15555.0
2023-12-29 11:55:00,55.51,55.54,55.5,55.51,25280.0,54.4482,54.4776,54.4384,54.4482,25280.0
2023-12-29 12:00:00,55.51,55.54,55.5,55.5,15945.0,54.4482,54.4776,54.4384,54.4384,15945.0
2023-12-29 12:05:00,55.49,55.49,55.45,55.46,22805.0,54.4286,54.4286,54.3893,54.3992,22805.0
2023-12-29 12:10:00,55.45,55.49,55.42,55.43,178255.0,54.3893,54.4286,54.3599,54.3697,178255.0
2023-12-29 12:15:00,55.43,55.48,55.43,55.47,146065.0,54.3697,54.4188,54.3697,54.409,146065.0
2023-12-29 12:20:00,55.47,55.5,55.43,55.47,183690.0,54.409,54.4384,54.3697,54.409,183690.0
2023-12-29 12:25:00,55.45,55.47,55.45,55.45,38315.0,54.3893,54.409,54.3893,54.3893,38315.0
2023-12-29 12:30:00,55.46,55.49,55.45,55.48,95160.0,54.3992,54.4286,54.3893,54.4188,95160.0
2023-12-29 12:35:00,55.48,55.52,55.48,55.51,34185.0,54.4188,54.458,54.4188,54.4482,34185.0
2023-12-29 12:40:00,55.51,55.52,55.51,55.52,27145.0,54.4482,54.458,54.4482,54.458,27145.0
2023-12-29 12:45:00,55.52,55.56,55.51,55.52,224330.0,54.458,54.4972,54.4482,54.458,224330.0
2023-12-29 12:50:00,55.52,55.56,55.52,55.55,57725.0,54.458,54.4972,54.458,54.4874,57725.0
2023-12-29 12:55:00,55.55,55.62,55.55,55.61,48580.0,54.4874,54.5561,54.4874,54.5463,48580.0
2023-12-29 13:00:00,55.6,55.61,55.56,55.59,41425.0,54.5365,54.5463,54.4972,54.5267,41425.0
2023-12-29 13:05:00,55.6,55.62,55.6,55.61,22305.0,54.5365,54.5561,54.5365,54.5463,22305.0
2023-12-29 13:10:00,55.6,55.64,55.6,55.61,118575.0,54.5365,54.5757,54.5365,54.5463,118575.0
2023-12-29 13:15:00,55.61,55.62,55.55,55.55,145960.0,54.5463,54.5561,54.4874,54.4874,145960.0
2023-12-29 13:20:00,55.55,55.56,55.53,55.55,20185.0,54.4874,54.4972,54.4678,54.4874,20185.0
2023-12-29 13:25:00,55.55,55.57,55.54,55.55,23985.0,54.4874,54.5071,54.4776,54.4874,23985.0
2023-12-29 13:30:00,55.56,55.59,55.56,55.58,38670.0,54.4972,54.5267,54.4972,54.5169,38670.0
2023-12-29 13:35:00,55.58,55.62,55.58,55.62,45735.0,54.5169,54.5561,54.5169,54.5561,45735.0
2023-12-29 13:40:00,55.61,55.64,55.6,55.63,33325.0,54.5463,54.5757,54.5365,54.5659,33325.0
2023-12-29 13:45:00,55.63,55.65,55.61,55.65,36510.0,54.5659,54.5855,54.5463,54.5855,36510.0
2023-12-29 13:50:00,55.65,55.65,55.58,55.58,42670.0,54.5855,54.5855,54.5169,54.5169,42670.0
2023-12-29 13:55:00,55.58,55.61,55.57,55.59,29205.0,54.5169,54.5463,54.5071,54.5267,29205.0
2023-12-29 14:00:00,55.6,55.61,55.58,55.59,27850.0,54.5365,54.5463,54.5169,54.5267,27850.0
2023-12-29 14:05:00,55.59,55.6,55.58,55.59,42360.0,54.5267,54.5365,54.5169,54.5267,42360.0
2023-12-29 14:10:00,55.59,55.59,55.57,55.58,115235.0,54.5267,54.5267,54.5071,54.5169,115235.0
2023-12-29 14:15:00,55.58,55.61,55.58,55.61,41445.0,54.5169,54.5463,54.5169,54.5463,41445.0
2023-12-29 14:20:00,55.6,55.64,55.6,55.64,60130.0,54.5365,54.5757,54.5365,54.5757,60130.0
2023-12-29 14:25:00,55.63,55.64,55.59,55.6,37850.0,54.5659,54.5757,54.5267,54.5365,37850.0
2023-12-29 14:30:00,55.59,55.62,55.59,55.61,41055.0,54.5267,54.5561,54.5267,54.5463,41055.0
2023-12-29 14:35:00,55.61,55.63,55.61,55.62,28430.0,54.5463,54.5659,54.5463,54.5561,28430.0
2023-12-29 14:40:00,55.62,55.63,55.6,55.61,30355.0,54.5561,54.5659,54.5365,54.5463,30355.0
2023-12-29 14:45:00,55.61,55.64,55.61,55.64,69910.0,54.5463,54.5757,54.5463,54.5757,69910.0
2023-12-29 14:50:00,55.64,55.65,55.63,55.64,53930.0,54.5757,54.5855,54.5659,54.5757,53930.0
2023-12-29 14:55:00,55.64,55.66,55.62,55.65,65835.0,54.5757,54.5953,54.5561,54.5855,65835.0
2023-12-29 15:00:00,55.65,55.66,55.62,55.62,96005.0,54.5855,54.5953,54.5561,54.5561,96005.0
2023-12-29 15:05:00,55.62,55.67,55.61,55.66,34825.0,54.5561,54.6051,54.5463,54.5953,34825.0
2023-12-29 15:10:00,55.66,55.69,55.64,55.68,65600.0,54.5953,54.6248,54.5757,54.6149,65600.0
2023-12-29 15:15:00,55.66,55.68,55.64,55.65,69175.0,54.5953,54.6149,54.5757,54.5855,69175.0
2023-12-29 15:20:00,55.65,55.65,55.6,55.63,45555.0,54.5855,54.5855,54.5365,54.5659,45555.0
2023-12-29 15:25:00,55.64,55.69,55.64,55.69,24750.0,54.5757,54.6248,54.5757,54.6248,24750.0
2023-12-29 15:30:00,55.68,55.69,55.64,55.64,151395.0,54.6149,54.6248,54.5757,54.5757,151395.0
2023-12-29 15:35:00,55.65,55.65,55.63,55.64,64780.0,54.5855,54.5855,54.5659,54.5757,64780.0
2023-12-29 15:40:00,55.65,55.66,55.61,55.61,71205.0,54.5855,54.5953,54.5463,54.5463,71205.0
2023-12-29 15:45:00,55.6,55.62,55.57,55.57,65665.0,54.5365,54.5561,54.5071,54.5071,65665.0
2023-12-29 15:50:00,55.56,55.58,55.45,55.45,71645.0,54.4972,54.5169,54.3893,54.3893,71645.0
2023-12-29 15:55:00,55.43,55.5,55.42,55.43,419235.0,54.3697,54.4384,54.3599,54.3697,419235.0
2024-01-02 09:30:00,55.08,55.33,54.97,55.32,422535.0,54.0264,54.2716,53.9185,54.2618,422535.0
2024-01-02 09:35:00,55.34,55.41,55.21,55.21,126245.0,54.2815,54.3501,54.1539,54.1539,126245.0
2024-01-02 09:40:00,55.23,55.39,55.23,55.31,60865.0,54.1736,54.3305,54.1736,54.252,60865.0
2024-01-02 09:45:00,55.32,55.33,55.17,55.2,108590.0,54.2618,54.2716,54.1147,54.1441,108590.0
2024-01-02 09:50:00,55.19,55.41,55.19,55.26,190290.0,54.1343,54.3501,54.1343,54.203,190290.0
2024-01-02 09:55:00,55.27,55.48,55.26,55.47,152110.0,54.2128,54.4188,54.203,54.409,152110.0
2024-01-02 10:00:00,55.49,55.54,55.48,55.48,48940.0,54.4286,54.4776,54.4188,54.4188,48940.0
2024-01-02 10:05:00,55.48,55.53,55.41,55.43,112240.0,54.4188,54.4678,54.3501,54.3697,112240.0
2024-01-02 10:10:00,55.46,55.46,55.34,55.35,100360.0,54.3992,54.3992,54.2815,54.2913,100360.0
2024-01-02 10:15:00,55.36,55.45,55.36,55.45,21915.0,54.3011,54.3893,54.3011,54.3893,21915.0
2024-01-02 10:20:00,55.42,55.46,55.37,55.37,67265.0,54.3599,54.3992,54.3109,54.3109,67265.0
2024-01-02 10:25:00,55.36,55.38,55.31,55.37,102670.0,54.3011,54.3207,54.252,54.3109,102670.0
2024-01-02 10:30:00,55.36,55.37,55.24,55.24,59445.0,54.3011,54.3109,54.1834,54.1834,59445.0
2024-01-02 10:35:00,55.23,55.25,55.2,55.22,67115.0,54.1736,54.1932,54.1441,54.1637,67115.0
2024-01-02 10:40:00,55.22,55.38,55.22,55.35,55355.0,54.1637,54.3207,54.1637,54.2913,55355.0
2024-01-02 10:45:00,55.34,55.35,55.3,55.34,22755.0,54.2815,54.2913,54.2422,54.2815,22755.0
2024-01-02 10:50:00,55.31,55.38,55.29,55.29,37790.0,54.252,54.3207,54.2324,54.2324,37790.0
2024-01-02 10:55:00,55.31,55.31,55.22,55.25,26130.0,54.252,54.252,54.1637,54.1932,26130.0
2024-01-02 11:00:00,55.25,55.36,55.25,55.36,52405.0,54.1932,54.3011,54.1932,54.3011,52405.0
2024-01-02 11:05:00,55.35,55.36,55.28,55.36,15305.0,54.2913,54.3011,54.2226,54.3011,15305.0
2024-01-02 11:10:00,55.39,55.4,55.33,55.38,56035.0,54.3305,54.3403,54.2716,54.3207,56035.0
2024-01-02 11:15:00,55.38,55.44,55.38,55.38,71825.0,54.3207,54.3795,54.3207,54.3207,71825.0
2024-01-02 11:20:00,55.39,55.39,55.33,55.39,39210.0,54.3305,54.3305,54.2716,54.3305,39210.0
2024-01-02 11:25:00,55.38,55.39,55.36,55.37,57800.0,54.3207,54.3305,54.3011,54.3109,57800.0
2024-01-02 11:30:00,55.36,55.37,55.34,55.34,85090.0,54.3011,54.3109,54.2815,54.2815,85090.0
2024-01-02 11:35:00,55.34,55.39,55.34,55.37,42965.0,54.2815,54.3305,54.2815,54.3109,42965.0
2024-01-02 11:40:00,55.36,55.4,55.36,55.4,25665.0,54.3011,54.3403,54.3011,54.3403,25665.0
2024-01-02 11:45:00,55.39,55.47,55.39,55.44,29400.0,54.3305,54.409,54.3305,54.3795,29400.0
2024-01-02 11:50:00,55.47,55.47,55.45,55.46,57445.0,54.409,54.409,54.3893,54.3992,57445.0
2024-01-02 11:55:00,55.47,55.49,55.46,55.49,92540.0,54.409,54.4286,54.3992,54.4286,92540.0
2024-01-02 12:00:00,55.5,55.52,55.49,55.5,27320.0,54.4384,54.458,54.4286,54.4384,27320.0
2024-01-02 12:05:00,55.49,55.5,55.48,55.5,71045.0,54.4286,54.4384,54.4188,54.4384,71045.0
2024-01-02 12:10:00,55.5,55.57,55.5,55.57,120415.0,54.4384,54.5071,54.4384,54.5071,120415.0
2024-01-02 12:15:00,55.56,55.56,55.48,55.52,229525.0,54.4972,54.4972,54.4188,54.458,229525.0
2024-01-02 12:20:00,55.52,55.58,55.5,55.51,145995.0,54.458,54.5169,54.4384,54.4482,145995.0
2024-01-02 12:25:00,55.51,55.52,55.49,55.51,69285.0,54.4482,54.458,54.4286,54.4482,69285.0
2024-01-02 12:30:00,55.51,55.54,55.5,55.51,23540.0,54.4482,54.4776,54.4384,54.4482,23540.0
2024-01-02 12:35:00,55.53,55.58,55.53,55.58,18050.0,54.4678,54.5169,54.4678,54.5169,18050.0
2024-01-02 12:40:00,55.61,55.61,55.57,55.58,26280.0,54.5463,54.5463,54.5071,54.5169,26280.0
2024-01-02 12:45:00,55.56,55.56,55.48,55.48,22895.0,54.4972,54.4972,54.4188,54.4188,22895.0
2024-01-02 12:50:00,55.52,55.52,55.47,55.48,44935.0,54.458,54.458,54.409,54.4188,44935.0
2024-01-02 12:55:00,55.48,55.48,55.45,55.46,15265.0,54.4188,54.4188,54.3893,54.3992,15265.0
2024-01-02 13:00:00,55.45,55.45,55.43,55.44,20470.0,54.3893,54.3893,54.3697,54.3795,20470.0
2024-01-02 13:05:00,55.44,55.45,55.37,55.37,17380.0,54.3795,54.3893,54.3109,54.3109,17380.0
2024-01-02 13:10:00,55.37,55.45,55.37,55.44,35970.0,54.3109,54.3893,54.3109,54.3795,35970.0
2024-01-02 13:15:00,55.43,55.46,55.42,55.45,32410.0,54.3697,54.3992,54.3599,54.3893,32410.0
2024-01-02 13:20:00,55.44,55.44,55.41,55.43,36415.0,54.3795,54.3795,54.3501,54.3697,36415.0
2024-01-02 13:25:00,55.43,55.44,55.39,55.39,31995.0,54.3697,54.3795,54.3305,54.3305,31995.0
2024-01-02 13:30:00,55.38,55.41,55.37,55.41,19855.0,54.3207,54.3501,54.3109,54.3501,19855.0
2024-01-02 13:35:00,55.41,55.42,55.39,55.4,29830.0,54.3501,54.3599,54.3305,54.3403,29830.0
2024-01-02 13:40:00,55.39,55.4,55.38,55.39,26195.0,54.3305,54.3403,54.3207,54.3305,26195.0
2024-01-02 13:45:00,55.38,55.42,55.37,55.38,44940.0,54.3207,54.3599,54.3109,54.3207,44940.0
2024-01-02 13:50:00,55.37,55.38,55.34,55.34,15880.0,54.3109,54.3207,54.2815,54.2815,15880.0
2024-01-02 13:55:00,55.33,55.35,55.29,55.3,64060.0,54.2716,54.2913,54.2324,54.2422,64060.0
2024-01-02 14:00:00,55.3,55.32,55.26,55.26,102780.0,54.2422,54.2618,54.203,54.203,102780.0
2024-01-02 14:05:00,55.26,55.27,55.24,55.27,48580.0,54.203,54.2128,54.1834,54.2128,48580.0
2024-01-02 14:10:00,55.26,55.32,55.26,55.29,54635.0,54.203,54.2618,54.203,54.2324,54635.0
2024-01-02 14:15:00,55.29,55.29,55.23,55.24,17715.0,54.2324,54.2324,54.1736,54.1834,17715.0
2024-01-02 14:20:00,55.23,55.26,55.22,55.22,24890.0,54.1736,54.203,54.1637,54.1637,24890.0
2024-01-02 14:25:00,55.23,55.26,55.22,55.26,55350.0,54.1736,54.203,54.1637,54.203,55350.0
2024-01-02 14:30:00,55.25,55.26,55.21,55.21,62650.0,54.1932,54.203,54.1539,54.1539,62650.0
2024-01-02 14:35:00,55.21,55.21,55.16,55.16,80350.0,54.1539,54.1539,54.1049,54.1049,80350.0
2024-01-02 14:40:00,55.16,55.18,55.16,55.17,38400.0,54.1049,54.1245,54.1049,54.1147,38400.0
2024-01-02 14:45:00,55.17,55.21,55.17,55.17,105050.0,54.1147,54.1539,54.1147,54.1147,105050.0
2024-01-02 14:50:00,55.17,55.17,55.12,55.13,30500.0,54.1147,54.1147,54.0657,54.0755,30500.0
2024-01-02 14:55:00,55.12,55.13,55.09,55.09,53745.0,54.0657,54.0755,54.0362,54.0362,53745.0
2024-01-02 15:00:00,55.09,55.1,55.05,55.05,71575.0,54.0362,54.046,53.997,53.997,71575.0
2024-01-02 15:05:00,55.06,55.1,55.04,55.07,56720.0,54.0068,54.046,53.9872,54.0166,56720.0
2024-01-02 15:10:00,55.09,55.09,55.02,55.03,87040.0,54.0362,54.0362,53.9676,53.9774,87040.0
2024-01-02 15:15:00,55.04,55.12,55.01,55.11,125760.0,53.9872,54.0657,53.9578,54.0559,125760.0
2024-01-02 15:20:00,55.11,55.11,55.04,55.08,88575.0,54.0559,54.0559,53.9872,54.0264,88575.0
2024-01-02 15:25:00,55.07,55.08,55.03,55.07,67810.0,54.0166,54.0264,53.9774,54.0166,67810.0
2024-01-02 15:30:00,55.07,55.09,55.05,55.05,145905.0,54.0166,54.0362,53.997,53.997,145905.0
2024-01-02 15:35:00,55.05,55.05,55.01,55.01,77860.0,53.997,53.997,53.9578,53.9578,77860.0
2024-01-02 15:40:00,55.01,55.06,55.01,55.05,107310.0,53.9578,54.0068,53.9578,53.997,107310.0
2024-01-02 15:45:00,55.06,55.07,55.02,55.07,234055.0,54.0068,54.0166,53.9676,54.0166,234055.0
2024-01-02 15:50:00,55.08,55.21,55.08,55.19,217115.0,54.0264,54.1539,54.0264,54.1343,217115.0
2024-01-02 15:55:00,55.19,55.28,55.19,55.27,589145.0,54.1343,54.2226,54.1343,54.2128,589145.0
2024-01-03 09:30:00,54.69,54.75,54.46,54.47,415330.0,53.6439,53.7027,53.4183,53.4281,415330.0
2024-01-03 09:35:00,54.47,54.49,54.43,54.44,125330.0,53.4281,53.4477,53.3889,53.3987,125330.0
2024-01-03 09:40:00,54.42,54.53,54.41,54.45,136665.0,53.379,53.4869,53.3692,53.4085,136665.0
2024-01-03 09:45:00,54.45,54.46,54.42,54.43,31365.0,53.4085,53.4183,53.379,53.3889,31365.0
2024-01-03 09:50:00,54.45,54.58,54.42,54.42,203835.0,53.4085,53.536,53.379,53.379,203835.0
2024-01-03 09:55:00,54.44,54.45,54.36,54.37,68840.0,53.3987,53.4085,53.3202,53.33,68840.0
2024-01-03 10:00:00,54.36,54.57,54.35,54.52,281655.0,53.3202,53.5262,53.3104,53.4771,281655.0
2024-01-03 10:05:00,54.52,54.64,54.47,54.47,198410.0,53.4771,53.5948,53.4281,53.4281,198410.0
2024-01-03 10:10:00,54.47,54.47,54.34,54.34,54250.0,53.4281,53.4281,53.3006,53.3006,54250.0
2024-01-03 10:15:00,54.34,54.34,54.3,54.3,17315.0,53.3006,53.3006,53.2613,53.2613,17315.0
2024-01-03 10:20:00,54.3,54.37,54.27,54.37,28915.0,53.2613,53.33,53.2319,53.33,28915.0
2024-01-03 10:25:00,54.38,54.44,54.36,54.38,162500.0,53.3398,53.3987,53.3202,53.3398,162500.0
2024-01-03 10:30:00,54.37,54.38,54.26,54.28,75930.0,53.33,53.3398,53.2221,53.2417,75930.0
2024-01-03 10:35:00,54.26,54.27,54.17,54.17,89605.0,53.2221,53.2319,53.1338,53.1338,89605.0
2024-01-03 10:40:00,54.17,54.2,54.15,54.15,51360.0,53.1338,53.1633,53.1142,53.1142,51360.0
2024-01-03 10:45:00,54.15,54.18,54.1,54.15,66900.0,53.1142,53.1436,53.0652,53.1142,66900.0
2024-01-03 10:50:00,54.15,54.22,54.14,54.17,51555.0,53.1142,53.1829,53.1044,53.1338,51555.0
2024-01-03 10:55:00,54.16,54.28,54.15,54.26,98865.0,53.124,53.2417,53.1142,53.2221,98865.0
2024-01-03 11:00:00,54.29,54.34,54.27,54.3,62240.0,53.2515,53.3006,53.2319,53.2613,62240.0
2024-01-03 11:05:00,54.32,54.37,54.32,54.37,44365.0,53.281,53.33,53.281,53.33,44365.0
2024-01-03 11:10:00,54.35,54.38,54.33,54.36,11900.0,53.3104,53.3398,53.2908,53.3202,11900.0
2024-01-03 11:15:00,54.36,54.4,54.32,54.33,34545.0,53.3202,53.3594,53.281,53.2908,34545.0
2024-01-03 11:20:00,54.36,54.36,54.3,54.31,51490.0,53.3202,53.3202,53.2613,53.2712,51490.0
2024-01-03 11:25:00,54.31,54.38,54.3,54.37,24140.0,53.2712,53.3398,53.2613,53.33,24140.0
2024-01-03 11:30:00,54.4,54.4,54.36,54.37,25185.0,53.3594,53.3594,53.3202,53.33,25185.0
2024-01-03 11:35:00,54.39,54.39,54.34,54.34,14215.0,53.3496,53.3496,53.3006,53.3006,14215.0
2024-01-03 11:40:00,54.33,54.4,54.31,54.4,24470.0,53.2908,53.3594,53.2712,53.3594,24470.0
2024-01-03 11:45:00,54.39,54.39,54.35,54.35,13525.0,53.3496,53.3496,53.3104,53.3104,13525.0
2024-01-03 11:50:00,54.38,54.39,54.33,54.33,71260.0,53.3398,53.3496,53.2908,53.2908,71260.0
2024-01-03 11:55:00,54.33,54.35,54.31,54.33,46975.0,53.2908,53.3104,53.2712,53.2908,46975.0
2024-01-03 12:00:00,54.3,54.31,54.28,54.31,12250.0,53.2613,53.2712,53.2417,53.2712,12250.0
2024-01-03 12:05:00,54.32,54.32,54.27,54.28,63000.0,53.281,53.281,53.2319,53.2417,63000.0
2024-01-03 12:10:00,54.28,54.28,54.25,54.26,41120.0,53.2417,53.2417,53.2123,53.2221,41120.0
2024-01-03 12:15:00,54.26,54.28,54.24,54.24,140295.0,53.2221,53.2417,53.2025,53.2025,140295.0
2024-01-03 12:20:00,54.24,54.29,54.23,54.29,61040.0,53.2025,53.2515,53.1927,53.2515,61040.0
2024-01-03 12:25:00,54.28,54.32,54.28,54.32,71165.0,53.2417,53.281,53.2417,53.281,71165.0
2024-01-03 12:30:00,54.33,54.33,54.29,54.31,29265.0,53.2908,53.2908,53.2515,53.2712,29265.0
2024-01-03 12:35:00,54.29,54.32,54.29,54.31,12740.0,53.2515,53.281,53.2515,53.2712,12740.0
2024-01-03 12:40:00,54.33,54.36,54.33,54.33,15475.0,53.2908,53.3202,53.2908,53.2908,15475.0
2024-01-03 12:45:00,54.36,54.36,54.34,54.34,22475.0,53.3202,53.3202,53.3006,53.3006,22475.0
2024-01-03 12:50:00,54.35,54.35,54.32,54.33,15205.0,53.3104,53.3104,53.281,53.2908,15205.0
2024-01-03 12:55:00,54.34,54.42,54.34,54.4,68085.0,53.3006,53.379,53.3006,53.3594,68085.0
2024-01-03 13:00:00,54.4,54.48,54.4,54.43,31015.0,53.3594,53.4379,53.3594,53.3889,31015.0
2024-01-03 13:05:00,54.43,54.45,54.42,54.43,43720.0,53.3889,53.4085,53.379,53.3889,43720.0
2024-01-03 13:10:00,54.44,54.47,54.43,54.46,33625.0,53.3987,53.4281,53.3889,53.4183,33625.0
2024-01-03 13:15:00,54.46,54.5,54.46,54.49,16340.0,53.4183,53.4575,53.4183,53.4477,16340.0
2024-01-03 13:20:00,54.48,54.49,54.46,54.48,28420.0,53.4379,53.4477,53.4183,53.4379,28420.0
2024-01-03 13:25:00,54.48,54.49,54.47,54.49,30590.0,53.4379,53.4477,53.4281,53.4477,30590.0
2024-01-03 13:30:00,54.49,54.49,54.44,54.44,33905.0,53.4477,53.4477,53.3987,53.3987,33905.0
2024-01-03 13:35:00,54.44,54.47,54.41,54.44,53305.0,53.3987,53.4281,53.3692,53.3987,53305.0
2024-01-03 13:40:00,54.45,54.45,54.41,54.41,13010.0,53.4085,53.4085,53.3692,53.3692,13010.0
2024-01-03 13:45:00,54.45,54.45,54.43,54.45,22190.0,53.4085,53.4085,53.3889,53.4085,22190.0
2024-01-03 13:50:00,54.43,54.45,54.41,54.41,88410.0,53.3889,53.4085,53.3692,53.3692,88410.0
2024-01-03 13:55:00,54.41,54.41,54.39,54.39,49560.0,53.3692,53.3692,53.3496,53.3496,49560.0
2024-01-03 14:00:00,54.38,54.5,54.32,54.32,233200.0,53.3398,53.4575,53.281,53.281,233200.0
2024-01-03 14:05:00,54.3,54.4,54.25,54.37,37505.0,53.2613,53.3594,53.2123,53.33,37505.0
2024-01-03 14:10:00,54.35,54.4,54.27,54.27,16465.0,53.3104,53.3594,53.2319,53.2319,16465.0
2024-01-03 14:15:00,54.27,54.32,54.23,54.3,137925.0,53.2319,53.281,53.1927,53.2613,137925.0
2024-01-03 14:20:00,54.29,54.29,54.24,54.28,15640.0,53.2515,53.2515,53.2025,53.2417,15640.0
2024-01-03 14:25:00,54.27,54.5,54.27,54.49,106200.0,53.2319,53.4575,53.2319,53.4477,106200.0
2024-01-03 14:30:00,54.51,54.54,54.41,54.45,143455.0,53.4673,53.4968,53.3692,53.4085,143455.0
2024-01-03 14:35:00,54.45,54.45,54.35,54.44,70085.0,53.4085,53.4085,53.3104,53.3987,70085.0
2024-01-03 14:40:00,54.43,54.48,54.4,54.46,35355.0,53.3889,53.4379,53.3594,53.4183,35355.0
2024-01-03 14:45:00,54.46,54.46,54.39,54.39,38680.0,53.4183,53.4183,53.3496,53.3496,38680.0
2024-01-03 14:50:00,54.39,54.39,54.34,54.35,35235.0,53.3496,53.3496,53.3006,53.3104,35235.0
2024-01-03 14:55:00,54.34,54.34,54.29,54.29,68075.0,53.3006,53.3006,53.2515,53.2515,68075.0
2024-01-03 15:00:00,54.29,54.3,54.19,54.19,81460.0,53.2515,53.2613,53.1534,53.1534,81460.0
2024-01-03 15:05:00,54.17,54.19,54.09,54.12,63820.0,53.1338,53.1534,53.0554,53.0848,63820.0
2024-01-03 15:10:00,54.13,54.14,54.06,54.08,67965.0,53.0946,53.1044,53.0259,53.0456,67965.0
2024-01-03 15:15:00,54.08,54.08,54.02,54.05,123510.0,53.0456,53.0456,52.9867,53.0161,123510.0
2024-01-03 15:20:00,54.05,54.08,54.02,54.02,60395.0,53.0161,53.0456,52.9867,52.9867,60395.0
2024-01-03 15:25:00,54.03,54.04,53.99,54.03,113350.0,52.9965,53.0063,52.9573,52.9965,113350.0
2024-01-03 15:30:00,54.03,54.15,54.02,54.14,190120.0,52.9965,53.1142,52.9867,53.1044,190120.0
2024-01-03 15:35:00,54.15,54.16,54.06,54.1,93210.0,53.1142,53.124,53.0259,53.0652,93210.0
2024-01-03 15:40:00,54.09,54.12,54.04,54.04,98130.0,53.0554,53.0848,53.0063,53.0063,98130.0
2024-01-03 15:45:00,54.04,54.06,54.02,54.02,74910.0,53.0063,53.0259,52.9867,52.9867,74910.0
2024-01-03 15:50:00,54.01,54.05,53.96,53.97,449200.0,52.9769,53.0161,52.9278,52.9377,449200.0
2024-01-03 15:55:00,53.98,54.04,53.98,53.99,977950.0,52.9475,53.0063,52.9475,52.9573,977950.0
2024-01-04 09:30:00,53.95,54.14,53.9,53.99,378030.0,52.918,53.1044,52.869,52.9573,378030.0
2024-01-04 09:35:00,53.98,54.07,53.94,54.02,111240.0,52.9475,53.0357,52.9082,52.9867,111240.0
2024-01-04 09:40:00,54.0,54.11,53.92,54.07,59485.0,52.9671,53.075,52.8886,53.0357,59485.0
2024-01-04 09:45:00,54.05,54.07,53.93,53.94,122495.0,53.0161,53.0357,52.8984,52.9082,122495.0
2024-01-04 09:50:00,53.94,54.06,53.93,54.04,113360.0,52.9082,53.0259,52.8984,53.0063,113360.0
2024-01-04 09:55:00,54.05,54.11,54.02,54.02,49530.0,53.0161,53.075,52.9867,52.9867,49530.0
2024-01-04 10:00:00,54.01,54.19,54.0,54.19,106685.0,52.9769,53.1534,52.9671,53.1534,106685.0
2024-01-04 10:05:00,54.19,54.2,54.11,54.2,79450.0,53.1534,53.1633,53.075,53.1633,79450.0
2024-01-04 10:10:00,54.2,54.2,54.14,54.2,191580.0,53.1633,53.1633,53.1044,53.1633,191580.0
2024-01-04 10:15:00,54.2,54.21,54.13,54.21,30815.0,53.1633,53.1731,53.0946,53.1731,30815.0
2024-01-04 10:20:00,54.2,54.2,54.1,54.11,74110.0,53.1633,53.1633,53.0652,53.075,74110.0
2024-01-04 10:25:00,54.11,54.15,54.07,54.14,22855.0,53.075,53.1142,53.0357,53.1044,22855.0
2024-01-04 10:30:00,54.14,54.18,54.11,54.16,25805.0,53.1044,53.1436,53.075,53.124,25805.0
2024-01-04 10:35:00,54.16,54.19,54.14,54.17,36905.0,53.124,53.1534,53.1044,53.1338,36905.0
2024-01-04 10:40:00,54.12,54.18,54.12,54.18,111655.0,53.0848,53.1436,53.0848,53.1436,111655.0
2024-01-04 10:45:00,54.18,54.2,54.13,54.13,40875.0,53.1436,53.1633,53.0946,53.0946,40875.0
2024-01-04 10:50:00,54.14,54.14,54.07,54.11,19895.0,53.1044,53.1044,53.0357,53.075,19895.0
2024-01-04 10:55:00,54.11,54.11,54.07,54.07,58145.0,53.075,53.075,53.0357,53.0357,58145.0
2024-01-04 11:00:00,54.09,54.11,54.07,54.09,21085.0,53.0554,53.075,53.0357,53.0554,21085.0
2024-01-04 11:05:00,54.08,54.1,54.04,54.04,345025.0,53.0456,53.0652,53.0063,53.0063,345025.0
2024-01-04 11:10:00,54.05,54.18,54.04,54.17,66935.0,53.0161,53.1436,53.0063,53.1338,66935.0
2024-01-04 11:15:00,54.18,54.2,54.16,54.16,67220.0,53.1436,53.1633,53.124,53.124,67220.0
2024-01-04 11:20:00,54.17,54.2,54.17,54.2,42995.0,53.1338,53.1633,53.1338,53.1633,42995.0
2024-01-04 11:25:00,54.21,54.24,54.17,54.17,98245.0,53.1731,53.2025,53.1338,53.1338,98245.0
2024-01-04 11:30:00,54.19,54.21,54.14,54.15,107945.0,53.1534,53.1731,53.1044,53.1142,107945.0
2024-01-04 11:35:00,54.14,54.23,54.14,54.19,270065.0,53.1044,53.1927,53.1044,53.1534,270065.0
2024-01-04 11:40:00,54.17,54.18,54.12,54.14,93385.0,53.1338,53.1436,53.0848,53.1044,93385.0
2024-01-04 11:45:00,54.13,54.13,54.07,54.07,49965.0,53.0946,53.0946,53.0357,53.0357,49965.0
2024-01-04 11:50:00,54.06,54.06,54.01,54.04,73220.0,53.0259,53.0259,52.9769,53.0063,73220.0
2024-01-04 11:55:00,54.03,54.06,54.02,54.06,73340.0,52.9965,53.0259,52.9867,53.0259,73340.0
2024-01-04 12:00:00,54.05,54.06,53.97,54.01,48195.0,53.0161,53.0259,52.9377,52.9769,48195.0
2024-01-04 12:05:00,54.01,54.02,53.97,53.98,271450.0,52.9769,52.9867,52.9377,52.9475,271450.0
2024-01-04 12:10:00,54.01,54.05,54.01,54.04,48160.0,52.9769,53.0161,52.9769,53.0063,48160.0
2024-01-04 12:15:00,54.03,54.04,54.01,54.03,7860.0,52.9965,53.0063,52.9769,52.9965,7860.0
2024-01-04 12:20:00,54.05,54.06,54.02,54.03,25435.0,53.0161,53.0259,52.9867,52.9965,25435.0
2024-01-04 12:25:00,54.07,54.09,54.05,54.06,40720.0,53.0357,53.0554,53.0161,53.0259,40720.0
2024-01-04 12:30:00,54.06,54.06,54.01,54.01,54290.0,53.0259,53.0259,52.9769,52.9769,54290.0
2024-01-04 12:35:00,54.0,54.04,53.99,54.04,45595.0,52.9671,53.0063,52.9573,53.0063,45595.0
2024-01-04 12:40:00,54.03,54.04,53.98,53.99,94350.0,52.9965,53.0063,52.9475,52.9573,94350.0
2024-01-04 12:45:00,53.98,53.99,53.93,53.99,47855.0,52.9475,52.9573,52.8984,52.9573,47855.0
2024-01-04 12:50:00,53.99,54.04,53.98,54.03,41495.0,52.9573,53.0063,52.9475,52.9965,41495.0
2024-01-04 12:55:00,54.02,54.02,53.98,54.01,34075.0,52.9867,52.9867,52.9475,52.9769,34075.0
2024-01-04 13:00:00,54.0,54.02,53.99,54.02,14470.0,52.9671,52.9867,52.9573,52.9867,14470.0
2024-01-04 13:05:00,54.02,54.05,54.02,54.04,112295.0,52.9867,53.0161,52.9867,53.0063,112295.0
2024-01-04 13:10:00,54.03,54.04,53.99,54.03,41245.0,52.9965,53.0063,52.9573,52.9965,41245.0
2024-01-04 13:15:00,54.03,54.05,54.02,54.02,44625.0,52.9965,53.0161,52.9867,52.9867,44625.0
2024-01-04 13:20:00,54.02,54.06,54.01,54.04,48090.0,52.9867,53.0259,52.9769,53.0063,48090.0
2024-01-04 13:25:00,54.04,54.05,54.02,54.02,30130.0,53.0063,53.0161,52.9867,52.9867,30130.0
2024-01-04 13:30:00,54.04,54.06,54.04,54.05,48570.0,53.0063,53.0259,53.0063,53.0161,48570.0
2024-01-04 13:35:00,54.04,54.05,54.01,54.04,27215.0,53.0063,53.0161,52.9769,53.0063,27215.0
2024-01-04 13:40:00,54.05,54.09,54.05,54.09,16890.0,53.0161,53.0554,53.0161,53.0554,16890.0
2024-01-04 13:45:00,54.08,54.09,54.06,54.08,21610.0,53.0456,53.0554,53.0259,53.0456,21610.0
2024-01-04 13:50:00,54.09,54.1,54.05,54.05,41535.0,53.0554,53.0652,53.0161,53.0161,41535.0
2024-01-04 13:55:00,54.05,54.06,54.02,54.03,45045.0,53.0161,53.0259,52.9867,52.9965,45045.0
2024-01-04 14:00:00,54.03,54.07,54.02,54.02,45575.0,52.9965,53.0357,52.9867,52.9867,45575.0
2024-01-04 14:05:00,54.03,54.05,54.02,54.03,43820.0,52.9965,53.0161,52.9867,52.9965,43820.0
2024-01-04 14:10:00,54.0,54.04,53.99,54.04,36430.0,52.9671,53.0063,52.9573,53.0063,36430.0
2024-01-04 14:15:00,54.03,54.05,54.02,54.02,61845.0,52.9965,53.0161,52.9867,52.9867,61845.0
2024-01-04 14:20:00,54.0,54.03,53.98,53.98,95935.0,52.9671,52.9965,52.9475,52.9475,95935.0
2024-01-04 14:25:00,53.98,54.01,53.96,53.99,31165.0,52.9475,52.9769,52.9278,52.9573,31165.0
2024-01-04 14:30:00,53.98,53.99,53.97,53.99,131920.0,52.9475,52.9573,52.9377,52.9573,131920.0
2024-01-04 14:35:00,53.98,53.99,53.96,53.96,40785.0,52.9475,52.9573,52.9278,52.9278,40785.0
2024-01-04 14:40:00,53.96,53.97,53.92,53.93,86765.0,52.9278,52.9377,52.8886,52.8984,86765.0
2024-01-04 14:45:00,53.93,53.97,53.9,53.97,209050.0,52.8984,52.9377,52.869,52.9377,209050.0
2024-01-04 14:50:00,53.99,54.05,53.99,54.02,124360.0,52.9573,53.0161,52.9573,52.9867,124360.0
2024-01-04 14:55:00,54.03,54.05,54.0,54.0,62000.0,52.9965,53.0161,52.9671,52.9671,62000.0
2024-01-04 15:00:00,54.01,54.02,53.99,54.01,85655.0,52.9769,52.9867,52.9573,52.9769,85655.0
2024-01-04 15:05:00,54.01,54.09,54.01,54.09,823875.0,52.9769,53.0554,52.9769,53.0554,823875.0
2024-01-04 15:10:00,54.08,54.09,54.05,54.05,38270.0,53.0456,53.0554,53.0161,53.0161,38270.0
2024-01-04 15:15:00,54.05,54.05,53.98,54.02,90605.0,53.0161,53.0161,52.9475,52.9867,90605.0
2024-01-04 15:20:00,54.01,54.01,53.97,53.98,21745.0,52.9769,52.9769,52.9377,52.9475,21745.0
2024-01-04 15:25:00,53.99,54.0,53.97,53.99,14105.0,52.9573,52.9671,52.9377,52.9573,14105.0
2024-01-04 15:30:00,53.99,54.05,53.99,54.03,36230.0,52.9573,53.0161,52.9573,52.9965,36230.0
2024-01-04 15:35:00,54.03,54.04,54.0,54.02,70025.0,52.9965,53.0063,52.9671,52.9867,70025.0
2024-01-04 15:40:00,54.03,54.03,54.0,54.03,62095.0,52.9965,52.9965,52.9671,52.9965,62095.0
2024-01-04 15:45:00,54.01,54.04,53.97,53.97,72820.0,52.9769,53.0063,52.9377,52.9377,72820.0
2024-01-04 15:50:00,53.95,53.97,53.87,53.88,156580.0,52.918,52.9377,52.8396,52.8494,156580.0
2024-01-04 15:55:00,53.89,53.94,53.87,53.9,331670.0,52.8592,52.9082,52.8396,52.869,331670.0
2024-01-05 09:30:00,53.72,53.89,53.59,53.89,360990.0,52.6924,52.8592,52.5649,52.8592,360990.0
2024-01-05 09:35:00,53.86,53.9,53.83,53.86,148070.0,52.8298,52.869,52.8003,52.8298,148070.0
2024-01-05 09:40:00,53.85,53.95,53.77,53.91,161935.0,52.82,52.918,52.7415,52.8788,161935.0
2024-01-05 09:45:00,53.91,54.02,53.91,54.0,47555.0,52.8788,52.9867,52.8788,52.9671,47555.0
2024-01-05 09:50:00,54.0,54.12,54.0,54.1,156770.0,52.9671,53.0848,52.9671,53.0652,156770.0
2024-01-05 09:55:00,54.1,54.12,54.07,54.12,192405.0,53.0652,53.0848,53.0357,53.0848,192405.0
2024-01-05 10:00:00,54.12,54.36,54.12,54.34,439325.0,53.0848,53.3202,53.0848,53.3006,439325.0
2024-01-05 10:05:00,54.36,54.44,54.33,54.36,110640.0,53.3202,53.3987,53.2908,53.3202,110640.0
2024-01-05 10:10:00,54.41,54.45,54.3,54.32,362740.0,53.3692,53.4085,53.2613,53.281,362740.0
2024-01-05 10:15:00,54.33,54.33,54.25,54.31,156430.0,53.2908,53.2908,53.2123,53.2712,156430.0
2024-01-05 10:20:00,54.3,54.36,54.26,54.35,158420.0,53.2613,53.3202,53.2221,53.3104,158420.0
2024-01-05 10:25:00,54.35,54.4,54.31,54.32,58405.0,53.3104,53.3594,53.2712,53.281,58405.0
2024-01-05 10:30:00,54.34,54.39,54.29,54.39,111505.0,53.3006,53.3496,53.2515,53.3496,111505.0
2024-01-05 10:35:00,54.37,54.42,54.35,54.37,56015.0,53.33,53.379,53.3104,53.33,56015.0
2024-01-05 10:40:00,54.37,54.39,54.34,54.39,71310.0,53.33,53.3496,53.3006,53.3496,71310.0
2024-01-05 10:45:00,54.39,54.4,54.32,54.33,85430.0,53.3496,53.3594,53.281,53.2908,85430.0
2024-01-05 10:50:00,54.33,54.4,54.3,54.4,54935.0,53.2908,53.3594,53.2613,53.3594,54935.0
2024-01-05 10:55:00,54.41,54.43,54.35,54.38,67140.0,53.3692,53.3889,53.3104,53.3398,67140.0
2024-01-05 11:00:00,54.39,54.4,54.36,54.36,6345.0,53.3496,53.3594,53.3202,53.3202,6345.0
2024-01-05 11:05:00,54.34,54.36,54.3,54.35,216590.0,53.3006,53.3202,53.2613,53.3104,216590.0
2024-01-05 11:10:00,54.35,54.42,54.34,54.39,24680.0,53.3104,53.379,53.3006,53.3496,24680.0
2024-01-05 11:15:00,54.39,54.4,54.27,54.29,121985.0,53.3496,53.3594,53.2319,53.2515,121985.0
2024-01-05 11:20:00,54.28,54.31,54.24,54.26,44280.0,53.2417,53.2712,53.2025,53.2221,44280.0
2024-01-05 11:25:00,54.27,54.28,54.2,54.21,39745.0,53.2319,53.2417,53.1633,53.1731,39745.0
2024-01-05 11:30:00,54.23,54.24,54.21,54.21,19930.0,53.1927,53.2025,53.1731,53.1731,19930.0
2024-01-05 11:35:00,54.19,54.22,54.17,54.22,15585.0,53.1534,53.1829,53.1338,53.1829,15585.0
2024-01-05 11:40:00,54.21,54.21,54.19,54.19,16195.0,53.1731,53.1731,53.1534,53.1534,16195.0
2024-01-05 11:45:00,54.2,54.23,54.17,54.18,48045.0,53.1633,53.1927,53.1338,53.1436,48045.0
2024-01-05 11:50:00,54.2,54.23,54.19,54.23,28250.0,53.1633,53.1927,53.1534,53.1927,28250.0
2024-01-05 11:55:00,54.22,54.23,54.18,54.21,68185.0,53.1829,53.1927,53.1436,53.1731,68185.0
2024-01-05 12:00:00,54.19,54.19,54.15,54.17,23975.0,53.1534,53.1534,53.1142,53.1338,23975.0
2024-01-05 12:05:00,54.16,54.17,54.01,54.01,84430.0,53.124,53.1338,52.9769,52.9769,84430.0
2024-01-05 12:10:00,53.99,54.08,53.97,54.08,99785.0,52.9573,53.0456,52.9377,53.0456,99785.0
2024-01-05 12:15:00,54.08,54.11,54.04,54.04,45030.0,53.0456,53.075,53.0063,53.0063,45030.0
2024-01-05 12:20:00,54.05,54.1,54.01,54.01,111355.0,53.0161,53.0652,52.9769,52.9769,111355.0
2024-01-05 12:25:00,54.02,54.06,54.01,54.02,20600.0,52.9867,53.0259,52.9769,52.9867,20600.0
2024-01-05 12:30:00,54.02,54.03,53.98,53.99,59650.0,52.9867,52.9965,52.9475,52.9573,59650.0
2024-01-05 12:35:00,53.98,54.06,53.98,54.03,44150.0,52.9475,53.0259,52.9475,52.9965,44150.0
2024-01-05 12:40:00,54.04,54.08,54.04,54.06,32110.0,53.0063,53.0456,53.0063,53.0259,32110.0
2024-01-05 12:45:00,54.07,54.07,54.03,54.04,10190.0,53.0357,53.0357,52.9965,53.0063,10190.0
2024-01-05 12:50:00,54.03,54.09,54.03,54.07,29370.0,52.9965,53.0554,52.9965,53.0357,29370.0
2024-01-05 12:55:00,54.05,54.06,54.02,54.04,15460.0,53.0161,53.0259,52.9867,53.0063,15460.0
2024-01-05 13:00:00,54.02,54.02,53.96,53.96,56740.0,52.9867,52.9867,52.9278,52.9278,56740.0
2024-01-05 13:05:00,53.97,54.0,53.97,53.99,42705.0,52.9377,52.9671,52.9377,52.9573,42705.0
2024-01-05 13:10:00,54.01,54.01,53.97,54.0,34295.0,52.9769,52.9769,52.9377,52.9671,34295.0
2024-01-05 13:15:00,53.99,53.99,53.94,53.95,20825.0,52.9573,52.9573,52.9082,52.918,20825.0
2024-01-05 13:20:00,53.96,54.0,53.96,54.0,32930.0,52.9278,52.9671,52.9278,52.9671,32930.0
2024-01-05 13:25:00,54.01,54.1,54.01,54.1,31975.0,52.9769,53.0652,52.9769,53.0652,31975.0
2024-01-05 13:30:00,54.11,54.18,54.11,54.15,78620.0,53.075,53.1436,53.075,53.1142,78620.0
2024-01-05 13:35:00,54.17,54.22,54.15,54.22,49075.0,53.1338,53.1829,53.1142,53.1829,49075.0
2024-01-05 13:40:00,54.23,54.24,54.16,54.16,47330.0,53.1927,53.2025,53.124,53.124,47330.0
2024-01-05 13:45:00,54.17,54.2,54.16,54.17,36040.0,53.1338,53.1633,53.124,53.1338,36040.0
2024-01-05 13:50:00,54.17,54.19,54.15,54.18,91470.0,53.1338,53.1534,53.1142,53.1436,91470.0
2024-01-05 13:55:00,54.18,54.2,54.17,54.18,26995.0,53.1436,53.1633,53.1338,53.1436,26995.0
2024-01-05 14:00:00,54.18,54.23,54.18,54.22,25655.0,53.1436,53.1927,53.1436,53.1829,25655.0
2024-01-05 14:05:00,54.23,54.28,54.22,54.27,49935.0,53.1927,53.2417,53.1829,53.2319,49935.0
2024-01-05 14:10:00,54.28,54.3,54.24,54.25,60930.0,53.2417,53.2613,53.2025,53.2123,60930.0
2024-01-05 14:15:00,54.27,54.27,54.19,54.2,37585.0,53.2319,53.2319,53.1534,53.1633,37585.0
2024-01-05 14:20:00,54.2,54.24,54.19,54.19,21305.0,53.1633,53.2025,53.1534,53.1534,21305.0
2024-01-05 14:25:00,54.2,54.21,54.18,54.19,12645.0,53.1633,53.1731,53.1436,53.1534,12645.0
2024-01-05 14:30:00,54.18,54.2,54.16,54.17,75095.0,53.1436,53.1633,53.124,53.1338,75095.0
2024-01-05 14:35:00,54.17,54.19,54.14,54.15,52695.0,53.1338,53.1534,53.1044,53.1142,52695.0
2024-01-05 14:40:00,54.14,54.14,54.06,54.07,100725.0,53.1044,53.1044,53.0259,53.0357,100725.0
2024-01-05 14:45:00,54.07,54.09,54.03,54.04,94445.0,53.0357,53.0554,52.9965,53.0063,94445.0
2024-01-05 14:50:00,54.04,54.04,53.96,53.96,120895.0,53.0063,53.0063,52.9278,52.9278,120895.0
2024-01-05 14:55:00,53.96,53.98,53.92,53.95,91395.0,52.9278,52.9475,52.8886,52.918,91395.0
2024-01-05 15:00:00,53.94,53.97,53.94,53.96,79660.0,52.9082,52.9377,52.9082,52.9278,79660.0
2024-01-05 15:05:00,53.98,54.03,53.98,54.03,24200.0,52.9475,52.9965,52.9475,52.9965,24200.0
2024-01-05 15:10:00,54.03,54.11,54.02,54.09,50005.0,52.9965,53.075,52.9867,53.0554,50005.0
2024-01-05 15:15:00,54.08,54.11,54.04,54.06,41035.0,53.0456,53.075,53.0063,53.0259,41035.0
2024-01-05 15:20:00,54.06,54.1,54.06,54.06,25635.0,53.0259,53.0652,53.0259,53.0259,25635.0
2024-01-05 15:25:00,54.06,54.08,54.02,54.08,65995.0,53.0259,53.0456,52.9867,53.0456,65995.0
2024-01-05 15:30:00,54.06,54.07,54.01,54.07,75485.0,53.0259,53.0357,52.9769,53.0357,75485.0
2024-01-05 15:35:00,54.06,54.07,54.03,54.06,34420.0,53.0259,53.0357,52.9965,53.0259,34420.0
2024-01-05 15:40:00,54.06,54.09,54.04,54.09,55155.0,53.0259,53.0554,53.0063,53.0554,55155.0
2024-01-05 15:45:00,54.11,54.13,54.07,54.12,52325.0,53.075,53.0946,53.0357,53.0848,52325.0
2024-01-05 15:50:00,54.11,54.13,54.05,54.1,131235.0,53.075,53.0946,53.0161,53.0652,131235.0
2024-01-05 15:55:00,54.1,54.12,54.05,54.09,198325.0,53.0652,53.0848,53.0161,53.0554,198325.0
2024-01-08 09:30:00,53.99,54.12,53.98,54.12,289225.0,52.9573,53.0848,52.9475,53.0848,289225.0
2024-01-08 09:35:00,54.12,54.15,54.0,54.01,130645.0,53.0848,53.1142,52.9671,52.9769,130645.0
2024-01-08 09:40:00,54.03,54.03,53.87,53.95,204830.0,52.9965,52.9965,52.8396,52.918,204830.0
2024-01-08 09:45:00,53.96,54.04,53.96,53.97,89700.0,52.9278,53.0063,52.9278,52.9377,89700.0
2024-01-08 09:50:00,54.02,54.07,53.94,53.95,147570.0,52.9867,53.0357,52.9082,52.918,147570.0
2024-01-08 09:55:00,53.95,54.13,53.94,54.13,175130.0,52.918,53.0946,52.9082,53.0946,175130.0
2024-01-08 10:00:00,54.12,54.16,54.05,54.15,168680.0,53.0848,53.124,53.0161,53.1142,168680.0
2024-01-08 10:05:00,54.17,54.23,54.16,54.17,147205.0,53.1338,53.1927,53.124,53.1338,147205.0
2024-01-08 10:10:00,54.2,54.2,54.11,54.14,101765.0,53.1633,53.1633,53.075,53.1044,101765.0
2024-01-08 10:15:00,54.14,54.27,54.14,54.26,213550.0,53.1044,53.2319,53.1044,53.2221,213550.0
2024-01-08 10:20:00,54.26,54.26,54.2,54.22,60310.0,53.2221,53.2221,53.1633,53.1829,60310.0
2024-01-08 10:25:00,54.22,54.26,54.22,54.26,19895.0,53.1829,53.2221,53.1829,53.2221,19895.0
2024-01-08 10:30:00,54.27,54.33,54.27,54.32,42280.0,53.2319,53.2908,53.2319,53.281,42280.0
2024-01-08 10:35:00,54.32,54.39,54.32,54.39,22310.0,53.281,53.3496,53.281,53.3496,22310.0
2024-01-08 10:40:00,54.38,54.4,54.37,54.4,53930.0,53.3398,53.3594,53.33,53.3594,53930.0
2024-01-08 10:45:00,54.4,54.44,54.39,54.44,30140.0,53.3594,53.3987,53.3496,53.3987,30140.0
2024-01-08 10:50:00,54.43,54.44,54.39,54.39,57145.0,53.3889,53.3987,53.3496,53.3496,57145.0
2024-01-08 10:55:00,54.4,54.42,54.37,54.38,28440.0,53.3594,53.379,53.33,53.3398,28440.0
2024-01-08 11:00:00,54.39,54.41,54.34,54.34,31035.0,53.3496,53.3692,53.3006,53.3006,31035.0
2024-01-08 11:05:00,54.34,54.41,54.34,54.4,15705.0,53.3006,53.3692,53.3006,53.3594,15705.0
2024-01-08 11:10:00,54.38,54.41,54.36,54.4,91255.0,53.3398,53.3692,53.3202,53.3594,91255.0
2024-01-08 11:15:00,54.41,54.43,54.38,54.43,9295.0,53.3692,53.3889,53.3398,53.3889,9295.0
2024-01-08 11:20:00,54.46,54.47,54.39,54.39,26500.0,53.4183,53.4281,53.3496,53.3496,26500.0
2024-01-08 11:25:00,54.39,54.42,54.39,54.4,42180.0,53.3496,53.379,53.3496,53.3594,42180.0
2024-01-08 11:30:00,54.41,54.42,54.4,54.4,53025.0,53.3692,53.379,53.3594,53.3594,53025.0
2024-01-08 11:35:00,54.41,54.44,54.39,54.42,69475.0,53.3692,53.3987,53.3496,53.379,69475.0
2024-01-08 11:40:00,54.43,54.44,54.43,54.43,14350.0,53.3889,53.3987,53.3889,53.3889,14350.0
2024-01-08 11:45:00,54.44,54.44,54.41,54.41,15025.0,53.3987,53.3987,53.3692,53.3692,15025.0
2024-01-08 11:50:00,54.41,54.43,54.4,54.43,36180.0,53.3692,53.3889,53.3594,53.3889,36180.0
2024-01-08 11:55:00,54.42,54.44,54.4,54.44,51255.0,53.379,53.3987,53.3594,53.3987,51255.0
2024-01-08 12:00:00,54.46,54.49,54.45,54.47,67870.0,53.4183,53.4477,53.4085,53.4281,67870.0
2024-01-08 12:05:00,54.47,54.48,54.4,54.4,37880.0,53.4281,53.4379,53.3594,53.3594,37880.0
2024-01-08 12:10:00,54.41,54.41,54.38,54.38,35430.0,53.3692,53.3692,53.3398,53.3398,35430.0
2024-01-08 12:15:00,54.4,54.41,54.38,54.4,35375.0,53.3594,53.3692,53.3398,53.3594,35375.0
2024-01-08 12:20:00,54.38,54.38,54.32,54.33,29320.0,53.3398,53.3398,53.281,53.2908,29320.0
2024-01-08 12:25:00,54.34,54.35,54.33,54.33,32335.0,53.3006,53.3104,53.2908,53.2908,32335.0
2024-01-08 12:30:00,54.33,54.38,54.33,54.38,67170.0,53.2908,53.3398,53.2908,53.3398,67170.0
2024-01-08 12:35:00,54.38,54.4,54.38,54.4,14385.0,53.3398,53.3594,53.3398,53.3594,14385.0
2024-01-08 12:40:00,54.39,54.4,54.38,54.39,6975.0,53.3496,53.3594,53.3398,53.3496,6975.0
2024-01-08 12:45:00,54.39,54.41,54.39,54.41,33010.0,53.3496,53.3692,53.3496,53.3692,33010.0
2024-01-08 12:50:00,54.4,54.44,54.4,54.44,17210.0,53.3594,53.3987,53.3594,53.3987,17210.0
2024-01-08 12:55:00,54.43,54.45,54.43,54.44,36685.0,53.3889,53.4085,53.3889,53.3987,36685.0
2024-01-08 13:00:00,54.44,54.48,54.44,54.48,35690.0,53.3987,53.4379,53.3987,53.4379,35690.0
2024-01-08 13:05:00,54.48,54.51,54.47,54.47,28025.0,53.4379,53.4673,53.4281,53.4281,28025.0
2024-01-08 13:10:00,54.47,54.47,54.44,54.45,10800.0,53.4281,53.4281,53.3987,53.4085,10800.0
2024-01-08 13:15:00,54.46,54.47,54.45,54.46,58775.0,53.4183,53.4281,53.4085,53.4183,58775.0
2024-01-08 13:20:00,54.45,54.49,54.45,54.49,5530.0,53.4085,53.4477,53.4085,53.4477,5530.0
2024-01-08 13:25:00,54.49,54.49,54.44,54.45,42410.0,53.4477,53.4477,53.3987,53.4085,42410.0
2024-01-08 13:30:00,54.45,54.49,54.45,54.49,18680.0,53.4085,53.4477,53.4085,53.4477,18680.0
2024-01-08 13:35:00,54.48,54.49,54.48,54.49,19605.0,53.4379,53.4477,53.4379,53.4477,19605.0
2024-01-08 13:40:00,54.48,54.48,54.46,54.48,16740.0,53.4379,53.4379,53.4183,53.4379,16740.0
2024-01-08 13:45:00,54.48,54.51,54.48,54.5,74155.0,53.4379,53.4673,53.4379,53.4575,74155.0
2024-01-08 13:50:00,54.49,54.5,54.48,54.49,34040.0,53.4477,53.4575,53.4379,53.4477,34040.0
2024-01-08 13:55:00,54.5,54.52,54.49,54.52,26135.0,53.4575,53.4771,53.4477,53.4771,26135.0
2024-01-08 14:00:00,54.51,54.53,54.51,54.52,32590.0,53.4673,53.4869,53.4673,53.4771,32590.0
2024-01-08 14:05:00,54.52,54.52,54.5,54.52,22720.0,53.4771,53.4771,53.4575,53.4771,22720.0
2024-01-08 14:10:00,54.53,54.57,54.53,54.56,6080.0,53.4869,53.5262,53.4869,53.5164,6080.0
2024-01-08 14:15:00,54.57,54.59,54.56,54.56,34040.0,53.5262,53.5458,53.5164,53.5164,34040.0
2024-01-08 14:20:00,54.56,54.58,54.56,54.58,27455.0,53.5164,53.536,53.5164,53.536,27455.0
2024-01-08 14:25:00,54.59,54.64,54.59,54.64,47220.0,53.5458,53.5948,53.5458,53.5948,47220.0
2024-01-08 14:30:00,54.64,54.68,54.64,54.65,33330.0,53.5948,53.6341,53.5948,53.6047,33330.0
2024-01-08 14:35:00,54.64,54.65,54.63,54.64,29725.0,53.5948,53.6047,53.585,53.5948,29725.0
2024-01-08 14:40:00,54.65,54.68,54.64,54.67,91765.0,53.6047,53.6341,53.5948,53.6243,91765.0
2024-01-08 14:45:00,54.66,54.68,54.65,54.68,50115.0,53.6145,53.6341,53.6047,53.6341,50115.0
2024-01-08 14:50:00,54.68,54.69,54.67,54.67,36595.0,53.6341,53.6439,53.6243,53.6243,36595.0
2024-01-08 14:55:00,54.68,54.72,54.68,54.69,31115.0,53.6341,53.6733,53.6341,53.6439,31115.0
2024-01-08 15:00:00,54.69,54.69,54.66,54.68,7095.0,53.6439,53.6439,53.6145,53.6341,7095.0
2024-01-08 15:05:00,54.68,54.69,54.65,54.67,83940.0,53.6341,53.6439,53.6047,53.6243,83940.0
2024-01-08 15:10:00,54.68,54.68,54.63,54.63,34410.0,53.6341,53.6341,53.585,53.585,34410.0
2024-01-08 15:15:00,54.63,54.68,54.63,54.67,25380.0,53.585,53.6341,53.585,53.6243,25380.0
2024-01-08 15:20:00,54.67,54.68,54.66,54.67,42530.0,53.6243,53.6341,53.6145,53.6243,42530.0
2024-01-08 15:25:00,54.67,54.67,54.65,54.65,20350.0,53.6243,53.6243,53.6047,53.6047,20350.0
2024-01-08 15:30:00,54.65,54.69,54.64,54.69,33720.0,53.6047,53.6439,53.5948,53.6439,33720.0
2024-01-08 15:35:00,54.68,54.73,54.67,54.72,37020.0,53.6341,53.6831,53.6243,53.6733,37020.0
2024-01-08 15:40:00,54.73,54.74,54.7,54.7,31475.0,53.6831,53.6929,53.6537,53.6537,31475.0
2024-01-08 15:45:00,54.7,54.7,54.66,54.66,49340.0,53.6537,53.6537,53.6145,53.6145,49340.0
2024-01-08 15:50:00,54.67,54.75,54.67,54.75,111135.0,53.6243,53.7027,53.6243,53.7027,111135.0
2024-01-08 15:55:00,54.76,54.79,54.73,54.79,193280.0,53.7125,53.742,53.6831,53.742,193280.0
2024-01-09 09:30:00,54.27,54.34,54.11,54.26,436535.0,53.2319,53.3006,53.075,53.2221,436535.0
2024-01-09 09:35:00,54.24,54.28,54.16,54.23,182030.0,53.2025,53.2417,53.124,53.1927,182030.0
2024-01-09 09:40:00,54.23,54.29,54.19,54.21,234655.0,53.1927,53.2515,53.1534,53.1731,234655.0
2024-01-09 09:45:00,54.21,54.22,54.11,54.16,131760.0,53.1731,53.1829,53.075,53.124,131760.0
2024-01-09 09:50:00,54.15,54.24,54.11,54.21,224640.0,53.1142,53.2025,53.075,53.1731,224640.0
2024-01-09 09:55:00,54.22,54.25,54.17,54.25,48490.0,53.1829,53.2123,53.1338,53.2123,48490.0
2024-01-09 10:00:00,54.25,54.26,54.18,54.18,104915.0,53.2123,53.2221,53.1436,53.1436,104915.0
2024-01-09 10:05:00,54.18,54.28,54.15,54.27,115555.0,53.1436,53.2417,53.1142,53.2319,115555.0
2024-01-09 10:10:00,54.26,54.28,54.2,54.28,55450.0,53.2221,53.2417,53.1633,53.2417,55450.0
2024-01-09 10:15:00,54.28,54.38,54.28,54.37,50875.0,53.2417,53.3398,53.2417,53.33,50875.0
2024-01-09 10:20:00,54.37,54.38,54.31,54.31,50515.0,53.33,53.3398,53.2712,53.2712,50515.0
2024-01-09 10:25:00,54.3,54.36,54.29,54.33,44395.0,53.2613,53.3202,53.2515,53.2908,44395.0
2024-01-09 10:30:00,54.33,54.37,54.32,54.37,56050.0,53.2908,53.33,53.281,53.33,56050.0
2024-01-09 10:35:00,54.36,54.38,54.34,54.37,37225.0,53.3202,53.3398,53.3006,53.33,37225.0
2024-01-09 10:40:00,54.36,54.38,54.33,54.38,59885.0,53.3202,53.3398,53.2908,53.3398,59885.0
2024-01-09 10:45:00,54.38,54.39,54.33,54.35,59010.0,53.3398,53.3496,53.2908,53.3104,59010.0
2024-01-09 10:50:00,54.36,54.36,54.25,54.27,124860.0,53.3202,53.3202,53.2123,53.2319,124860.0
2024-01-09 10:55:00,54.28,54.3,54.26,54.27,50745.0,53.2417,53.2613,53.2221,53.2319,50745.0
2024-01-09 11:00:00,54.27,54.34,54.26,54.34,46850.0,53.2319,53.3006,53.2221,53.3006,46850.0
2024-01-09 11:05:00,54.33,54.34,54.3,54.3,58785.0,53.2908,53.3006,53.2613,53.2613,58785.0
2024-01-09 11:10:00,54.31,54.32,54.29,54.32,144420.0,53.2712,53.281,53.2515,53.281,144420.0
2024-01-09 11:15:00,54.32,54.37,54.3,54.35,134620.0,53.281,53.33,53.2613,53.3104,134620.0
2024-01-09 11:20:00,54.35,54.42,54.35,54.41,104355.0,53.3104,53.379,53.3104,53.3692,104355.0
2024-01-09 11:25:00,54.41,54.44,54.4,54.44,38755.0,53.3692,53.3987,53.3594,53.3987,38755.0
2024-01-09 11:30:00,54.44,54.48,54.44,54.48,40775.0,53.3987,53.4379,53.3987,53.4379,40775.0
2024-01-09 11:35:00,54.47,54.48,54.44,54.44,51220.0,53.4281,53.4379,53.3987,53.3987,51220.0
2024-01-09 11:40:00,54.45,54.45,54.42,54.44,59645.0,53.4085,53.4085,53.379,53.3987,59645.0
2024-01-09 11:45:00,54.45,54.48,54.45,54.46,38880.0,53.4085,53.4379,53.4085,53.4183,38880.0
2024-01-09 11:50:00,54.46,54.49,54.46,54.48,68200.0,53.4183,53.4477,53.4183,53.4379,68200.0
2024-01-09 11:55:00,54.47,54.52,54.47,54.52,67295.0,53.4281,53.4771,53.4281,53.4771,67295.0
2024-01-09 12:00:00,54.52,54.52,54.47,54.5,49250.0,53.4771,53.4771,53.4281,53.4575,49250.0
2024-01-09 12:05:00,54.49,54.52,54.49,54.52,23925.0,53.4477,53.4771,53.4477,53.4771,23925.0
2024-01-09 12:10:00,54.52,54.53,54.5,54.53,57320.0,53.4771,53.4869,53.4575,53.4869,57320.0
2024-01-09 12:15:00,54.53,54.54,54.51,54.51,42310.0,53.4869,53.4968,53.4673,53.4673,42310.0
2024-01-09 12:20:00,54.5,54.53,54.49,54.53,34080.0,53.4575,53.4869,53.4477,53.4869,34080.0
2024-01-09 12:25:00,54.53,54.55,54.52,54.54,17830.0,53.4869,53.5066,53.4771,53.4968,17830.0
2024-01-09 12:30:00,54.55,54.56,54.52,54.52,20425.0,53.5066,53.5164,53.4771,53.4771,20425.0
2024-01-09 12:35:00,54.52,54.53,54.51,54.52,35955.0,53.4771,53.4869,53.4673,53.4771,35955.0
2024-01-09 12:40:00,54.52,54.56,54.52,54.55,11280.0,53.4771,53.5164,53.4771,53.5066,11280.0
2024-01-09 12:45:00,54.55,54.56,54.52,54.52,31160.0,53.5066,53.5164,53.4771,53.4771,31160.0
2024-01-09 12:50:00,54.52,54.55,54.51,54.54,37665.0,53.4771,53.5066,53.4673,53.4968,37665.0
2024-01-09 12:55:00,54.54,54.54,54.51,54.53,15300.0,53.4968,53.4968,53.4673,53.4869,15300.0
2024-01-09 13:00:00,54.54,54.61,54.54,54.61,54380.0,53.4968,53.5654,53.4968,53.5654,54380.0
2024-01-09 13:05:00,54.62,54.62,54.52,54.52,213895.0,53.5752,53.5752,53.4771,53.4771,213895.0
2024-01-09 13:10:00,54.53,54.54,54.52,54.52,26595.0,53.4869,53.4968,53.4771,53.4771,26595.0
2024-01-09 13:15:00,54.51,54.53,54.49,54.5,79950.0,53.4673,53.4869,53.4477,53.4575,79950.0
2024-01-09 13:20:00,54.49,54.5,54.44,54.44,55310.0,53.4477,53.4575,53.3987,53.3987,55310.0
2024-01-09 13:25:00,54.43,54.45,54.41,54.43,24640.0,53.3889,53.4085,53.3692,53.3889,24640.0
2024-01-09 13:30:00,54.41,54.42,54.35,54.36,144970.0,53.3692,53.379,53.3104,53.3202,144970.0
2024-01-09 13:35:00,54.36,54.42,54.36,54.41,42760.0,53.3202,53.379,53.3202,53.3692,42760.0
2024-01-09 13:40:00,54.42,54.44,54.42,54.43,97435.0,53.379,53.3987,53.379,53.3889,97435.0
2024-01-09 13:45:00,54.43,54.51,54.43,54.5,21130.0,53.3889,53.4673,53.3889,53.4575,21130.0
2024-01-09 13:50:00,54.51,54.58,54.51,54.56,33910.0,53.4673,53.536,53.4673,53.5164,33910.0
2024-01-09 13:55:00,54.56,54.56,54.52,54.53,124870.0,53.5164,53.5164,53.4771,53.4869,124870.0
2024-01-09 14:00:00,54.54,54.55,54.52,54.53,25015.0,53.4968,53.5066,53.4771,53.4869,25015.0
2024-01-09 14:05:00,54.53,54.54,54.52,54.54,42175.0,53.4869,53.4968,53.4771,53.4968,42175.0
2024-01-09 14:10:00,54.54,54.54,54.46,54.46,39980.0,53.4968,53.4968,53.4183,53.4183,39980.0
2024-01-09 14:15:00,54.46,54.47,54.42,54.43,28335.0,53.4183,53.4281,53.379,53.3889,28335.0
2024-01-09 14:20:00,54.44,54.47,54.43,54.43,72860.0,53.3987,53.4281,53.3889,53.3889,72860.0
2024-01-09 14:25:00,54.42,54.43,54.38,54.39,169845.0,53.379,53.3889,53.3398,53.3496,169845.0
2024-01-09 14:30:00,54.39,54.44,54.39,54.43,134460.0,53.3496,53.3987,53.3496,53.3889,134460.0
2024-01-09 14:35:00,54.43,54.43,54.39,54.39,43025.0,53.3889,53.3889,53.3496,53.3496,43025.0
2024-01-09 14:40:00,54.4,54.4,54.36,54.38,43050.0,53.3594,53.3594,53.3202,53.3398,43050.0
2024-01-09 14:45:00,54.38,54.42,54.37,54.41,60580.0,53.3398,53.379,53.33,53.3692,60580.0
2024-01-09 14:50:00,54.42,54.42,54.38,54.42,175535.0,53.379,53.379,53.3398,53.379,175535.0
2024-01-09 14:55:00,54.42,54.44,54.4,54.44,84975.0,53.379,53.3987,53.3594,53.3987,84975.0
2024-01-09 15:00:00,54.44,54.49,54.44,54.49,112645.0,53.3987,53.4477,53.3987,53.4477,112645.0
2024-01-09 15:05:00,54.49,54.49,54.39,54.43,92130.0,53.4477,53.4477,53.3496,53.3889,92130.0
2024-01-09 15:10:00,54.46,54.48,54.43,54.43,94180.0,53.4183,53.4379,53.3889,53.3889,94180.0
2024-01-09 15:15:00,54.43,54.45,54.43,54.44,67515.0,53.3889,53.4085,53.3889,53.3987,67515.0
2024-01-09 15:20:00,54.44,54.5,54.43,54.44,107760.0,53.3987,53.4575,53.3889,53.3987,107760.0
2024-01-09 15:25:00,54.44,54.45,54.42,54.43,52695.0,53.3987,53.4085,53.379,53.3889,52695.0
2024-01-09 15:30:00,54.44,54.44,54.39,54.4,182235.0,53.3987,53.3987,53.3496,53.3594,182235.0
2024-01-09 15:35:00,54.4,54.4,54.38,54.39,52510.0,53.3594,53.3594,53.3398,53.3496,52510.0
2024-01-09 15:40:00,54.39,54.4,54.35,54.38,75905.0,53.3496,53.3594,53.3104,53.3398,75905.0
2024-01-09 15:45:00,54.37,54.38,54.35,54.36,30810.0,53.33,53.3398,53.3104,53.3202,30810.0
2024-01-09 15:50:00,54.35,54.44,54.34,54.44,68040.0,53.3104,53.3987,53.3006,53.3987,68040.0
2024-01-09 15:55:00,54.44,54.45,54.4,54.43,374530.0,53.3987,53.4085,53.3594,53.3889,374530.0
2024-01-10 09:30:00,54.47,54.5,54.41,54.46,73825.0,53.4281,53.4575,53.3692,53.4183,73825.0
2024-01-10 09:35:00,54.52,54.52,54.44,54.51,37750.0,53.4771,53.4771,53.3987,53.4673,37750.0
2024-01-10 09:40:00,54.51,54.53,54.36,54.44,39275.0,53.4673,53.4869,53.3202,53.3987,39275.0
2024-01-10 09:45:00,54.49,54.49,54.39,54.47,110400.0,53.4477,53.4477,53.3496,53.4281,110400.0
2024-01-10 09:50:00,54.48,54.5,54.33,54.35,72485.0,53.4379,53.4575,53.2908,53.3104,72485.0
2024-01-10 09:55:00,54.34,54.35,54.32,54.33,20055.0,53.3006,53.3104,53.281,53.2908,20055.0
2024-01-10 10:00:00,54.32,54.32,54.2,54.2,88625.0,53.281,53.281,53.1633,53.1633,88625.0
2024-01-10 10:05:00,54.18,54.19,54.14,54.19,96215.0,53.1436,53.1534,53.1044,53.1534,96215.0
2024-01-10 10:10:00,54.25,54.28,54.23,54.24,119305.0,53.2123,53.2417,53.1927,53.2025,119305.0
2024-01-10 10:15:00,54.24,54.26,54.21,54.22,56190.0,53.2025,53.2221,53.1731,53.1829,56190.0
2024-01-10 10:20:00,54.24,54.31,54.24,54.31,12560.0,53.2025,53.2712,53.2025,53.2712,12560.0
2024-01-10 10:25:00,54.3,54.33,54.28,54.33,82020.0,53.2613,53.2908,53.2417,53.2908,82020.0
2024-01-10 10:30:00,54.35,54.38,54.34,54.36,7255.0,53.3104,53.3398,53.3006,53.3202,7255.0
2024-01-10 10:35:00,54.35,54.39,54.35,54.39,75455.0,53.3104,53.3496,53.3104,53.3496,75455.0
2024-01-10 10:40:00,54.39,54.41,54.38,54.4,29805.0,53.3496,53.3692,53.3398,53.3594,29805.0
2024-01-10 10:45:00,54.39,54.39,54.32,54.37,20745.0,53.3496,53.3496,53.281,53.33,20745.0
2024-01-10 10:50:00,54.38,54.38,54.34,54.34,15805.0,53.3398,53.3398,53.3006,53.3006,15805.0
2024-01-10 10:55:00,54.34,54.4,54.33,54.4,11010.0,53.3006,53.3594,53.2908,53.3594,11010.0
2024-01-10 11:00:00,54.4,54.4,54.37,54.38,74200.0,53.3594,53.3594,53.33,53.3398,74200.0
2024-01-10 11:05:00,54.37,54.39,54.36,54.39,10850.0,53.33,53.3496,53.3202,53.3496,10850.0
2024-01-10 11:10:00,54.39,54.4,54.31,54.32,22745.0,53.3496,53.3594,53.2712,53.281,22745.0
2024-01-10 11:15:00,54.31,54.35,54.3,54.33,55790.0,53.2712,53.3104,53.2613,53.2908,55790.0
2024-01-10 11:20:00,54.33,54.36,54.32,54.35,8045.0,53.2908,53.3202,53.281,53.3104,8045.0
2024-01-10 11:25:00,54.34,54.36,54.34,54.36,13755.0,53.3006,53.3202,53.3006,53.3202,13755.0
2024-01-10 11:30:00,54.35,54.36,54.32,54.32,15095.0,53.3104,53.3202,53.281,53.281,15095.0
2024-01-10 11:35:00,54.33,54.37,54.33,54.37,6550.0,53.2908,53.33,53.2908,53.33,6550.0
2024-01-10 11:40:00,54.38,54.39,54.38,54.39,44005.0,53.3398,53.3496,53.3398,53.3496,44005.0
2024-01-10 11:45:00,54.4,54.41,54.39,54.4,5680.0,53.3594,53.3692,53.3496,53.3594,5680.0
2024-01-10 11:50:00,54.4,54.41,54.36,54.41,52095.0,53.3594,53.3692,53.3202,53.3692,52095.0
2024-01-10 11:55:00,54.41,54.42,54.4,54.4,25760.0,53.3692,53.379,53.3594,53.3594,25760.0
2024-01-10 12:00:00,54.4,54.4,54.36,54.37,30175.0,53.3594,53.3594,53.3202,53.33,30175.0
2024-01-10 12:05:00,54.37,54.42,54.36,54.42,58305.0,53.33,53.379,53.3202,53.379,58305.0
2024-01-10 12:10:00,54.41,54.42,54.4,54.41,45040.0,53.3692,53.379,53.3594,53.3692,45040.0
2024-01-10 12:15:00,54.41,54.41,54.39,54.41,35315.0,53.3692,53.3692,53.3496,53.3692,35315.0
2024-01-10 12:20:00,54.42,54.45,54.42,54.45,75045.0,53.379,53.4085,53.379,53.4085,75045.0
2024-01-10 12:25:00,54.45,54.45,54.43,54.44,33155.0,53.4085,53.4085,53.3889,53.3987,33155.0
2024-01-10 12:30:00,54.44,54.44,54.4,54.4,30565.0,53.3987,53.3987,53.3594,53.3594,30565.0
2024-01-10 12:35:00,54.4,54.43,54.4,54.43,16650.0,53.3594,53.3889,53.3594,53.3889,16650.0
2024-01-10 12:40:00,54.44,54.44,54.41,54.44,18565.0,53.3987,53.3987,53.3692,53.3987,18565.0
2024-01-10 12:45:00,54.43,54.44,54.41,54.44,15405.0,53.3889,53.3987,53.3692,53.3987,15405.0
2024-01-10 12:50:00,54.44,54.44,54.41,54.41,9640.0,53.3987,53.3987,53.3692,53.3692,9640.0
2024-01-10 12:55:00,54.42,54.42,54.4,54.4,85295.0,53.379,53.379,53.3594,53.3594,85295.0
2024-01-10 13:00:00,54.41,54.51,54.36,54.51,256480.0,53.3692,53.4673,53.3202,53.4673,256480.0
2024-01-10 13:05:00,54.51,54.52,54.41,54.41,32575.0,53.4673,53.4771,53.3692,53.3692,32575.0
2024-01-10 13:10:00,54.41,54.41,54.36,54.4,11640.0,53.3692,53.3692,53.3202,53.3594,11640.0
2024-01-10 13:15:00,54.42,54.44,54.42,54.44,17480.0,53.379,53.3987,53.379,53.3987,17480.0
2024-01-10 13:20:00,54.44,54.44,54.39,54.43,5810.0,53.3987,53.3987,53.3496,53.3889,5810.0
2024-01-10 13:25:00,54.44,54.44,54.43,54.43,7140.0,53.3987,53.3987,53.3889,53.3889,7140.0
2024-01-10 13:30:00,54.43,54.47,54.43,54.47,66555.0,53.3889,53.4281,53.3889,53.4281,66555.0
2024-01-10 13:35:00,54.47,54.47,54.41,54.43,13775.0,53.4281,53.4281,53.3692,53.3889,13775.0
2024-01-10 13:40:00,54.45,54.46,54.45,54.45,12125.0,53.4085,53.4183,53.4085,53.4085,12125.0
2024-01-10 13:45:00,54.45,54.46,54.44,54.45,5630.0,53.4085,53.4183,53.3987,53.4085,5630.0
2024-01-10 13:50:00,54.47,54.48,54.47,54.48,2055.0,53.4281,53.4379,53.4281,53.4379,2055.0
2024-01-10 13:55:00,54.47,54.5,54.47,54.49,15325.0,53.4281,53.4575,53.4281,53.4477,15325.0
2024-01-10 14:00:00,54.49,54.49,54.48,54.49,28475.0,53.4477,53.4477,53.4379,53.4477,28475.0
2024-01-10 14:05:00,54.48,54.49,54.47,54.47,20030.0,53.4379,53.4477,53.4281,53.4281,20030.0
2024-01-10 14:10:00,54.49,54.58,54.49,54.53,139400.0,53.4477,53.536,53.4477,53.4869,139400.0
2024-01-10 14:15:00,54.53,54.55,54.53,54.53,30055.0,53.4869,53.5066,53.4869,53.4869,30055.0
2024-01-10 14:20:00,54.54,54.55,54.52,54.55,48550.0,53.4968,53.5066,53.4771,53.5066,48550.0
2024-01-10 14:25:00,54.56,54.58,54.56,54.56,21970.0,53.5164,53.536,53.5164,53.5164,21970.0
2024-01-10 14:30:00,54.57,54.58,54.56,54.56,5395.0,53.5262,53.536,53.5164,53.5164,5395.0
2024-01-10 14:35:00,54.57,54.58,54.54,54.56,31210.0,53.5262,53.536,53.4968,53.5164,31210.0
2024-01-10 14:40:00,54.55,54.58,54.55,54.58,63720.0,53.5066,53.536,53.5066,53.536,63720.0
2024-01-10 14:45:00,54.6,54.6,54.58,54.59,19915.0,53.5556,53.5556,53.536,53.5458,19915.0
2024-01-10 14:50:00,54.59,54.62,54.59,54.61,22680.0,53.5458,53.5752,53.5458,53.5654,22680.0
2024-01-10 14:55:00,54.61,54.62,54.6,54.62,83285.0,53.5654,53.5752,53.5556,53.5752,83285.0
2024-01-10 15:00:00,54.62,54.64,54.58,54.64,36500.0,53.5752,53.5948,53.536,53.5948,36500.0
2024-01-10 15:05:00,54.64,54.66,54.62,54.65,26180.0,53.5948,53.6145,53.5752,53.6047,26180.0
2024-01-10 15:10:00,54.65,54.65,54.59,54.59,116540.0,53.6047,53.6047,53.5458,53.5458,116540.0
2024-01-10 15:15:00,54.58,54.62,54.55,54.56,92360.0,53.536,53.5752,53.5066,53.5164,92360.0
2024-01-10 15:20:00,54.55,54.57,54.43,54.43,57970.0,53.5066,53.5262,53.3889,53.3889,57970.0
2024-01-10 15:25:00,54.42,54.48,54.42,54.47,49415.0,53.379,53.4379,53.379,53.4281,49415.0
2024-01-10 15:30:00,54.45,54.53,54.45,54.52,32115.0,53.4085,53.4869,53.4085,53.4771,32115.0
2024-01-10 15:35:00,54.52,54.52,54.49,54.51,29225.0,53.4771,53.4771,53.4477,53.4673,29225.0
2024-01-10 15:40:00,54.52,54.52,54.45,54.46,120390.0,53.4771,53.4771,53.4085,53.4183,120390.0
2024-01-10 15:45:00,54.45,54.49,54.44,54.44,90335.0,53.4085,53.4477,53.3987,53.3987,90335.0
2024-01-10 15:50:00,54.44,54.51,54.42,54.51,122800.0,53.3987,53.4673,53.379,53.4673,122800.0
2024-01-10 15:55:00,54.53,54.58,54.52,54.57,431855.0,53.4869,53.536,53.4771,53.5262,431855.0
2024-01-11 09:30:00,54.49,54.51,54.26,54.35,202640.0,53.4477,53.4673,53.2221,53.3104,202640.0
2024-01-11 09:35:00,54.37,54.49,54.35,54.49,103610.0,53.33,53.4477,53.3104,53.4477,103610.0
2024-01-11 09:40:00,54.51,54.52,54.43,54.5,196215.0,53.4673,53.4771,53.3889,53.4575,196215.0
2024-01-11 09:45:00,54.5,54.53,54.36,54.41,190525.0,53.4575,53.4869,53.3202,53.3692,190525.0
2024-01-11 09:50:00,54.4,54.41,54.31,54.37,122670.0,53.3594,53.3692,53.2712,53.33,122670.0
2024-01-11 09:55:00,54.36,54.38,54.33,54.33,105030.0,53.3202,53.3398,53.2908,53.2908,105030.0
2024-01-11 10:00:00,54.33,54.33,54.1,54.11,205345.0,53.2908,53.2908,53.0652,53.075,205345.0
2024-01-11 10:05:00,54.12,54.13,53.91,53.91,441790.0,53.0848,53.0946,52.8788,52.8788,441790.0
2024-01-11 10:10:00,53.94,53.99,53.88,53.93,215655.0,52.9082,52.9573,52.8494,52.8984,215655.0
2024-01-11 10:15:00,53.93,54.05,53.92,54.05,96955.0,52.8984,53.0161,52.8886,53.0161,96955.0
2024-01-11 10:20:00,54.06,54.12,54.04,54.08,57725.0,53.0259,53.0848,53.0063,53.0456,57725.0
2024-01-11 10:25:00,54.09,54.1,54.05,54.09,20200.0,53.0554,53.0652,53.0161,53.0554,20200.0
2024-01-11 10:30:00,54.11,54.17,54.05,54.05,29795.0,53.075,53.1338,53.0161,53.0161,29795.0
2024-01-11 10:35:00,54.06,54.17,54.06,54.15,54745.0,53.0259,53.1338,53.0259,53.1142,54745.0
2024-01-11 10:40:00,54.14,54.16,54.11,54.16,43190.0,53.1044,53.124,53.075,53.124,43190.0
2024-01-11 10:45:00,54.15,54.16,54.05,54.06,64130.0,53.1142,53.124,53.0161,53.0259,64130.0
2024-01-11 10:50:00,54.07,54.07,54.0,54.01,105050.0,53.0357,53.0357,52.9671,52.9769,105050.0
2024-01-11 10:55:00,54.01,54.05,54.0,54.03,20945.0,52.9769,53.0161,52.9671,52.9965,20945.0
2024-01-11 11:00:00,54.03,54.07,54.01,54.02,111775.0,52.9965,53.0357,52.9769,52.9867,111775.0
2024-01-11 11:05:00,54.04,54.07,54.04,54.07,147020.0,53.0063,53.0357,53.0063,53.0357,147020.0
2024-01-11 11:10:00,54.06,54.09,53.95,53.95,172185.0,53.0259,53.0554,52.918,52.918,172185.0
2024-01-11 11:15:00,53.95,53.98,53.93,53.97,108420.0,52.918,52.9475,52.8984,52.9377,108420.0
2024-01-11 11:20:00,53.96,53.99,53.95,53.99,49395.0,52.9278,52.9573,52.918,52.9573,49395.0
2024-01-11 11:25:00,53.98,54.02,53.96,53.97,67385.0,52.9475,52.9867,52.9278,52.9377,67385.0
2024-01-11 11:30:00,53.97,53.99,53.93,53.95,39680.0,52.9377,52.9573,52.8984,52.918,39680.0
2024-01-11 11:35:00,53.95,54.0,53.93,53.93,78650.0,52.918,52.9671,52.8984,52.8984,78650.0
2024-01-11 11:40:00,53.93,53.98,53.92,53.92,34370.0,52.8984,52.9475,52.8886,52.8886,34370.0
2024-01-11 11:45:00,53.92,54.03,53.89,54.02,164315.0,52.8886,52.9965,52.8592,52.9867,164315.0
2024-01-11 11:50:00,54.03,54.06,53.95,53.97,106105.0,52.9965,53.0259,52.918,52.9377,106105.0
2024-01-11 11:55:00,53.97,53.98,53.95,53.97,15625.0,52.9377,52.9475,52.918,52.9377,15625.0
2024-01-11 12:00:00,53.97,54.04,53.97,54.04,67730.0,52.9377,53.0063,52.9377,53.0063,67730.0
2024-01-11 12:05:00,54.04,54.06,54.02,54.05,21410.0,53.0063,53.0259,52.9867,53.0161,21410.0
2024-01-11 12:10:00,54.06,54.09,54.05,54.08,41250.0,53.0259,53.0554,53.0161,53.0456,41250.0
2024-01-11 12:15:00,54.1,54.1,54.05,54.06,187745.0,53.0652,53.0652,53.0161,53.0259,187745.0
2024-01-11 12:20:00,54.06,54.09,54.03,54.09,61435.0,53.0259,53.0554,52.9965,53.0554,61435.0
2024-01-11 12:25:00,54.08,54.09,54.02,54.02,52140.0,53.0456,53.0554,52.9867,52.9867,52140.0
2024-01-11 12:30:00,54.03,54.07,54.03,54.06,64895.0,52.9965,53.0357,52.9965,53.0259,64895.0
2024-01-11 12:35:00,54.05,54.06,54.02,54.05,43660.0,53.0161,53.0259,52.9867,53.0161,43660.0
2024-01-11 12:40:00,54.05,54.13,54.05,54.12,18140.0,53.0161,53.0946,53.0161,53.0848,18140.0
2024-01-11 12:45:00,54.12,54.16,54.12,54.16,42615.0,53.0848,53.124,53.0848,53.124,42615.0
2024-01-11 12:50:00,54.16,54.19,54.16,54.17,59610.0,53.124,53.1534,53.124,53.1338,59610.0
2024-01-11 12:55:00,54.16,54.18,54.13,54.17,48155.0,53.124,53.1436,53.0946,53.1338,48155.0
2024-01-11 13:00:00,54.17,54.23,54.16,54.23,54765.0,53.1338,53.1927,53.124,53.1927,54765.0
2024-01-11 13:05:00,54.23,54.27,54.22,54.26,41505.0,53.1927,53.2319,53.1829,53.2221,41505.0
2024-01-11 13:10:00,54.26,54.28,54.26,54.26,66750.0,53.2221,53.2417,53.2221,53.2221,66750.0
2024-01-11 13:15:00,54.27,54.3,54.27,54.28,64615.0,53.2319,53.2613,53.2319,53.2417,64615.0
2024-01-11 13:20:00,54.28,54.28,54.25,54.27,46015.0,53.2417,53.2417,53.2123,53.2319,46015.0
2024-01-11 13:25:00,54.27,54.27,54.23,54.25,63460.0,53.2319,53.2319,53.1927,53.2123,63460.0
2024-01-11 13:30:00,54.24,54.25,54.19,54.22,82750.0,53.2025,53.2123,53.1534,53.1829,82750.0
2024-01-11 13:35:00,54.22,54.23,54.21,54.22,27160.0,53.1829,53.1927,53.1731,53.1829,27160.0
2024-01-11 13:40:00,54.22,54.23,54.21,54.22,23060.0,53.1829,53.1927,53.1731,53.1829,23060.0
2024-01-11 13:45:00,54.22,54.22,54.19,54.2,28085.0,53.1829,53.1829,53.1534,53.1633,28085.0
2024-01-11 13:50:00,54.21,54.29,54.19,54.25,69555.0,53.1731,53.2515,53.1534,53.2123,69555.0
2024-01-11 13:55:00,54.25,54.34,54.24,54.33,62805.0,53.2123,53.3006,53.2025,53.2908,62805.0
2024-01-11 14:00:00,54.34,54.37,54.32,54.34,92630.0,53.3006,53.33,53.281,53.3006,92630.0
2024-01-11 14:05:00,54.33,54.33,54.25,54.26,64390.0,53.2908,53.2908,53.2123,53.2221,64390.0
2024-01-11 14:10:00,54.26,54.33,54.26,54.32,47460.0,53.2221,53.2908,53.2221,53.281,47460.0
2024-01-11 14:15:00,54.32,54.35,54.29,54.3,56415.0,53.281,53.3104,53.2515,53.2613,56415.0
2024-01-11 14:20:00,54.3,54.32,54.27,54.28,51970.0,53.2613,53.281,53.2319,53.2417,51970.0
2024-01-11 14:25:00,54.28,54.38,54.28,54.36,69880.0,53.2417,53.3398,53.2417,53.3202,69880.0
2024-01-11 14:30:00,54.37,54.38,54.33,54.34,38595.0,53.33,53.3398,53.2908,53.3006,38595.0
2024-01-11 14:35:00,54.34,54.36,54.33,54.35,93085.0,53.3006,53.3202,53.2908,53.3104,93085.0
2024-01-11 14:40:00,54.35,54.38,54.35,54.35,66870.0,53.3104,53.3398,53.3104,53.3104,66870.0
2024-01-11 14:45:00,54.35,54.38,54.33,54.36,118715.0,53.3104,53.3398,53.2908,53.3202,118715.0
2024-01-11 14:50:00,54.37,54.41,54.36,54.4,27115.0,53.33,53.3692,53.3202,53.3594,27115.0
2024-01-11 14:55:00,54.39,54.44,54.39,54.43,70900.0,53.3496,53.3987,53.3496,53.3889,70900.0
2024-01-11 15:00:00,54.44,54.44,54.35,54.37,61550.0,53.3987,53.3987,53.3104,53.33,61550.0
2024-01-11 15:05:00,54.37,54.37,54.32,54.33,77965.0,53.33,53.33,53.281,53.2908,77965.0
2024-01-11 15:10:00,54.32,54.35,54.27,54.34,75025.0,53.281,53.3104,53.2319,53.3006,75025.0
2024-01-11 15:15:00,54.34,54.34,54.29,54.31,75355.0,53.3006,53.3006,53.2515,53.2712,75355.0
2024-01-11 15:20:00,54.33,54.39,54.32,54.38,64880.0,53.2908,53.3496,53.281,53.3398,64880.0
2024-01-11 15:25:00,54.37,54.43,54.37,54.37,56185.0,53.33,53.3889,53.33,53.33,56185.0
2024-01-11 15:30:00,54.37,54.43,54.37,54.43,42490.0,53.33,53.3889,53.33,53.3889,42490.0
2024-01-11 15:35:00,54.43,54.43,54.37,54.37,65400.0,53.3889,53.3889,53.33,53.33,65400.0
2024-01-11 15:40:00,54.37,54.4,54.36,54.39,50925.0,53.33,53.3594,53.3202,53.3496,50925.0
2024-01-11 15:45:00,54.39,54.43,54.37,54.41,49695.0,53.3496,53.3889,53.33,53.3692,49695.0
2024-01-11 15:50:00,54.41,54.44,54.35,54.42,193565.0,53.3692,53.3987,53.3104,53.379,193565.0
2024-01-11 15:55:00,54.41,54.46,54.41,54.44,247495.0,53.3692,53.4183,53.3692,53.3987,247495.0
2024-01-12 09:30:00,54.91,55.0,54.77,54.79,201225.0,53.8597,53.948,53.7224,53.742,201225.0
2024-01-12 09:35:00,54.8,54.93,54.77,54.85,138620.0,53.7518,53.8793,53.7224,53.8008,138620.0
2024-01-12 09:40:00,54.86,54.91,54.82,54.86,104490.0,53.8106,53.8597,53.7714,53.8106,104490.0
2024-01-12 09:45:00,54.87,55.08,54.87,54.94,177470.0,53.8204,54.0264,53.8204,53.8891,177470.0
2024-01-12 09:50:00,54.95,54.95,54.86,54.88,33720.0,53.8989,53.8989,53.8106,53.8303,33720.0
2024-01-12 09:55:00,54.88,54.88,54.71,54.71,76685.0,53.8303,53.8303,53.6635,53.6635,76685.0
2024-01-12 10:00:00,54.72,54.72,54.54,54.6,175450.0,53.6733,53.6733,53.4968,53.5556,175450.0
2024-01-12 10:05:00,54.6,54.74,54.58,54.72,248215.0,53.5556,53.6929,53.536,53.6733,248215.0
2024-01-12 10:10:00,54.72,54.73,54.61,54.65,85400.0,53.6733,53.6831,53.5654,53.6047,85400.0
2024-01-12 10:15:00,54.64,54.65,54.5,54.51,49445.0,53.5948,53.6047,53.4575,53.4673,49445.0
2024-01-12 10:20:00,54.52,54.56,54.48,54.55,96185.0,53.4771,53.5164,53.4379,53.5066,96185.0
2024-01-12 10:25:00,54.56,54.57,54.46,54.5,58845.0,53.5164,53.5262,53.4183,53.4575,58845.0
2024-01-12 10:30:00,54.5,54.55,54.47,54.49,67890.0,53.4575,53.5066,53.4281,53.4477,67890.0
2024-01-12 10:35:00,54.51,54.51,54.37,54.38,69950.0,53.4673,53.4673,53.33,53.3398,69950.0
2024-01-12 10:40:00,54.39,54.43,54.31,54.38,114045.0,53.3496,53.3889,53.2712,53.3398,114045.0
2024-01-12 10:45:00,54.38,54.41,54.3,54.3,59585.0,53.3398,53.3692,53.2613,53.2613,59585.0
2024-01-12 10:50:00,54.31,54.32,54.24,54.24,35480.0,53.2712,53.281,53.2025,53.2025,35480.0
2024-01-12 10:55:00,54.23,54.3,54.23,54.27,22095.0,53.1927,53.2613,53.1927,53.2319,22095.0
2024-01-12 11:00:00,54.27,54.34,54.24,54.34,24460.0,53.2319,53.3006,53.2025,53.3006,24460.0
2024-01-12 11:05:00,54.34,54.39,54.31,54.38,47185.0,53.3006,53.3496,53.2712,53.3398,47185.0
2024-01-12 11:10:00,54.37,54.4,54.31,54.33,45325.0,53.33,53.3594,53.2712,53.2908,45325.0
2024-01-12 11:15:00,54.33,54.37,54.3,54.36,44480.0,53.2908,53.33,53.2613,53.3202,44480.0
2024-01-12 11:20:00,54.34,54.41,54.34,54.4,40870.0,53.3006,53.3692,53.3006,53.3594,40870.0
2024-01-12 11:25:00,54.4,54.45,54.4,54.43,92245.0,53.3594,53.4085,53.3594,53.3889,92245.0
2024-01-12 11:30:00,54.43,54.46,54.42,54.43,102165.0,53.3889,53.4183,53.379,53.3889,102165.0
2024-01-12 11:35:00,54.43,54.43,54.28,54.32,126175.0,53.3889,53.3889,53.2417,53.281,126175.0
2024-01-12 11:40:00,54.32,54.33,54.29,54.33,76130.0,53.281,53.2908,53.2515,53.2908,76130.0
2024-01-12 11:45:00,54.31,54.34,54.28,54.3,42960.0,53.2712,53.3006,53.2417,53.2613,42960.0
2024-01-12 11:50:00,54.29,54.31,54.26,54.28,43700.0,53.2515,53.2712,53.2221,53.2417,43700.0
2024-01-12 11:55:00,54.28,54.31,54.26,54.29,39810.0,53.2417,53.2712,53.2221,53.2515,39810.0
2024-01-12 12:00:00,54.3,54.32,54.27,54.29,75995.0,53.2613,53.281,53.2319,53.2515,75995.0
2024-01-12 12:05:00,54.29,54.31,54.28,54.29,13660.0,53.2515,53.2712,53.2417,53.2515,13660.0
2024-01-12 12:10:00,54.3,54.34,54.29,54.33,24505.0,53.2613,53.3006,53.2515,53.2908,24505.0
2024-01-12 12:15:00,54.32,54.37,54.32,54.36,39845.0,53.281,53.33,53.281,53.3202,39845.0
2024-01-12 12:20:00,54.37,54.39,54.33,54.33,29690.0,53.33,53.3496,53.2908,53.2908,29690.0
2024-01-12 12:25:00,54.32,54.34,54.29,54.34,63805.0,53.281,53.3006,53.2515,53.3006,63805.0
2024-01-12 12:30:00,54.34,54.35,54.3,54.33,24915.0,53.3006,53.3104,53.2613,53.2908,24915.0
2024-01-12 12:35:00,54.32,54.32,54.28,54.3,27430.0,53.281,53.281,53.2417,53.2613,27430.0
2024-01-12 12:40:00,54.3,54.34,54.28,54.34,55200.0,53.2613,53.3006,53.2417,53.3006,55200.0
2024-01-12 12:45:00,54.33,54.33,54.28,54.31,42655.0,53.2908,53.2908,53.2417,53.2712,42655.0
2024-01-12 12:50:00,54.3,54.37,54.3,54.37,46420.0,53.2613,53.33,53.2613,53.33,46420.0
2024-01-12 12:55:00,54.38,54.38,54.3,54.32,40570.0,53.3398,53.3398,53.2613,53.281,40570.0
2024-01-12 13:00:00,54.34,54.37,54.34,54.37,49320.0,53.3006,53.33,53.3006,53.33,49320.0
2024-01-12 13:05:00,54.37,54.39,54.36,54.38,40820.0,53.33,53.3496,53.3202,53.3398,40820.0
2024-01-12 13:10:00,54.39,54.41,54.38,54.39,33355.0,53.3496,53.3692,53.3398,53.3496,33355.0
2024-01-12 13:15:00,54.38,54.38,54.36,54.37,31190.0,53.3398,53.3398,53.3202,53.33,31190.0
2024-01-12 13:20:00,54.38,54.38,54.34,54.36,42530.0,53.3398,53.3398,53.3006,53.3202,42530.0
2024-01-12 13:25:00,54.35,54.4,54.35,54.39,40155.0,53.3104,53.3594,53.3104,53.3496,40155.0
2024-01-12 13:30:00,54.39,54.4,54.37,54.39,39850.0,53.3496,53.3594,53.33,53.3496,39850.0
2024-01-12 13:35:00,54.39,54.42,54.38,54.42,22350.0,53.3496,53.379,53.3398,53.379,22350.0
2024-01-12 13:40:00,54.44,54.44,54.4,54.42,81095.0,53.3987,53.3987,53.3594,53.379,81095.0
2024-01-12 13:45:00,54.42,54.43,54.39,54.42,59875.0,53.379,53.3889,53.3496,53.379,59875.0
2024-01-12 13:50:00,54.43,54.43,54.4,54.42,30735.0,53.3889,53.3889,53.3594,53.379,30735.0
2024-01-12 13:55:00,54.41,54.44,54.41,54.44,35365.0,53.3692,53.3987,53.3692,53.3987,35365.0
2024-01-12 14:00:00,54.43,54.45,54.43,54.45,26830.0,53.3889,53.4085,53.3889,53.4085,26830.0
2024-01-12 14:05:00,54.46,54.48,54.46,54.47,36595.0,53.4183,53.4379,53.4183,53.4281,36595.0
2024-01-12 14:10:00,54.47,54.48,54.46,54.48,29530.0,53.4281,53.4379,53.4183,53.4379,29530.0
2024-01-12 14:15:00,54.48,54.49,54.47,54.47,89100.0,53.4379,53.4477,53.4281,53.4281,89100.0
2024-01-12 14:20:00,54.48,54.48,54.41,54.45,75710.0,53.4379,53.4379,53.3692,53.4085,75710.0
2024-01-12 14:25:00,54.45,54.47,54.44,54.45,56515.0,53.4085,53.4281,53.3987,53.4085,56515.0
2024-01-12 14:30:00,54.44,54.45,54.38,54.41,68310.0,53.3987,53.4085,53.3398,53.3692,68310.0
2024-01-12 14:35:00,54.38,54.4,54.36,54.39,50230.0,53.3398,53.3594,53.3202,53.3496,50230.0
2024-01-12 14:40:00,54.39,54.39,54.36,54.37,62665.0,53.3496,53.3496,53.3202,53.33,62665.0
2024-01-12 14:45:00,54.37,54.38,54.35,54.38,92230.0,53.33,53.3398,53.3104,53.3398,92230.0
2024-01-12 14:50:00,54.38,54.4,54.37,54.39,58150.0,53.3398,53.3594,53.33,53.3496,58150.0
2024-01-12 14:55:00,54.37,54.39,54.35,54.37,74785.0,53.33,53.3496,53.3104,53.33,74785.0
2024-01-12 15:00:00,54.36,54.37,54.35,54.37,65925.0,53.3202,53.33,53.3104,53.33,65925.0
2024-01-12 15:05:00,54.37,54.41,54.35,54.36,97330.0,53.33,53.3692,53.3104,53.3202,97330.0
2024-01-12 15:10:00,54.35,54.36,54.34,54.35,80490.0,53.3104,53.3202,53.3006,53.3104,80490.0
2024-01-12 15:15:00,54.35,54.35,54.32,54.33,75085.0,53.3104,53.3104,53.281,53.2908,75085.0
2024-01-12 15:20:00,54.32,54.32,54.29,54.3,55345.0,53.281,53.281,53.2515,53.2613,55345.0
2024-01-12 15:25:00,54.31,54.35,54.31,54.34,111155.0,53.2712,53.3104,53.2712,53.3006,111155.0
2024-01-12 15:30:00,54.34,54.36,54.33,54.36,62075.0,53.3006,53.3202,53.2908,53.3202,62075.0
2024-01-12 15:35:00,54.36,54.38,54.35,54.36,50925.0,53.3202,53.3398,53.3104,53.3202,50925.0
2024-01-12 15:40:00,54.36,54.38,54.34,54.38,55055.0,53.3202,53.3398,53.3006,53.3398,55055.0
2024-01-12 15:45:00,54.37,54.41,54.37,54.41,53690.0,53.33,53.3692,53.33,53.3692,53690.0
2024-01-12 15:50:00,54.42,54.43,54.37,54.41,131610.0,53.379,53.3889,53.33,53.3692,131610.0
2024-01-12 15:55:00,54.41,54.43,54.39,54.41,188895.0,53.3692,53.3889,53.3496,53.3692,188895.0
2024-01-16 09:30:00,54.02,54.11,53.83,53.91,421465.0,52.9867,53.075,52.8003,52.8788,421465.0
2024-01-16 09:35:00,53.91,53.91,53.83,53.9,62755.0,52.8788,52.8788,52.8003,52.869,62755.0
2024-01-16 09:40:00,53.9,53.9,53.82,53.85,179245.0,52.869,52.869,52.7905,52.82,179245.0
2024-01-16 09:45:00,53.85,53.88,53.79,53.8,121810.0,52.82,52.8494,52.7611,52.7709,121810.0
2024-01-16 09:50:00,53.79,53.87,53.76,53.83,121040.0,52.7611,52.8396,52.7317,52.8003,121040.0
2024-01-16 09:55:00,53.82,53.89,53.81,53.88,46790.0,52.7905,52.8592,52.7807,52.8494,46790.0
2024-01-16 10:00:00,53.9,53.97,53.89,53.89,63270.0,52.869,52.9377,52.8592,52.8592,63270.0
2024-01-16 10:05:00,53.9,53.99,53.88,53.99,43370.0,52.869,52.9573,52.8494,52.9573,43370.0
2024-01-16 10:10:00,54.0,54.06,53.96,54.02,125025.0,52.9671,53.0259,52.9278,52.9867,125025.0
2024-01-16 10:15:00,54.02,54.1,54.01,54.09,150755.0,52.9867,53.0652,52.9769,53.0554,150755.0
2024-01-16 10:20:00,54.08,54.15,54.06,54.15,142220.0,53.0456,53.1142,53.0259,53.1142,142220.0
2024-01-16 10:25:00,54.15,54.16,54.1,54.15,70705.0,53.1142,53.124,53.0652,53.1142,70705.0
2024-01-16 10:30:00,54.13,54.18,54.13,54.18,67020.0,53.0946,53.1436,53.0946,53.1436,67020.0
2024-01-16 10:35:00,54.18,54.19,54.11,54.18,43850.0,53.1436,53.1534,53.075,53.1436,43850.0
2024-01-16 10:40:00,54.18,54.25,54.18,54.2,165395.0,53.1436,53.2123,53.1436,53.1633,165395.0
2024-01-16 10:45:00,54.19,54.23,54.18,54.22,102200.0,53.1534,53.1927,53.1436,53.1829,102200.0
2024-01-16 10:50:00,54.23,54.24,54.16,54.21,75005.0,53.1927,53.2025,53.124,53.1731,75005.0
2024-01-16 10:55:00,54.2,54.22,54.16,54.17,37755.0,53.1633,53.1829,53.124,53.1338,37755.0
2024-01-16 11:00:00,54.16,54.17,53.95,54.03,424780.0,53.124,53.1338,52.918,52.9965,424780.0
2024-01-16 11:05:00,54.02,54.13,53.98,54.0,80105.0,52.9867,53.0946,52.9475,52.9671,80105.0
2024-01-16 11:10:00,53.99,54.08,53.97,54.07,108520.0,52.9573,53.0456,52.9377,53.0357,108520.0
2024-01-16 11:15:00,54.05,54.13,54.05,54.09,141950.0,53.0161,53.0946,53.0161,53.0554,141950.0
2024-01-16 11:20:00,54.1,54.22,54.09,54.16,61485.0,53.0652,53.1829,53.0554,53.124,61485.0
2024-01-16 11:25:00,54.18,54.18,54.09,54.09,67665.0,53.1436,53.1436,53.0554,53.0554,67665.0
2024-01-16 11:30:00,54.11,54.18,54.11,54.17,48425.0,53.075,53.1436,53.075,53.1338,48425.0
2024-01-16 11:35:00,54.16,54.17,54.09,54.12,140455.0,53.124,53.1338,53.0554,53.0848,140455.0
2024-01-16 11:40:00,54.11,54.11,54.06,54.09,33010.0,53.075,53.075,53.0259,53.0554,33010.0
2024-01-16 11:45:00,54.08,54.09,54.03,54.06,21980.0,53.0456,53.0554,52.9965,53.0259,21980.0
2024-01-16 11:50:00,54.06,54.09,54.03,54.04,1262630.0,53.0259,53.0554,52.9965,53.0063,1262630.0
2024-01-16 11:55:00,54.04,54.08,54.03,54.05,47005.0,53.0063,53.0456,52.9965,53.0161,47005.0
2024-01-16 12:00:00,54.05,54.06,53.98,53.99,70755.0,53.0161,53.0259,52.9475,52.9573,70755.0
2024-01-16 12:05:00,53.99,54.0,53.94,53.96,70615.0,52.9573,52.9671,52.9082,52.9278,70615.0
2024-01-16 12:10:00,53.97,54.01,53.96,53.98,77030.0,52.9377,52.9769,52.9278,52.9475,77030.0
2024-01-16 12:15:00,53.98,54.02,53.97,53.98,50120.0,52.9475,52.9867,52.9377,52.9475,50120.0
2024-01-16 12:20:00,53.98,54.02,53.98,54.01,48150.0,52.9475,52.9867,52.9475,52.9769,48150.0
2024-01-16 12:25:00,54.01,54.01,53.94,53.94,173335.0,52.9769,52.9769,52.9082,52.9082,173335.0
2024-01-16 12:30:00,53.95,53.95,53.9,53.9,163985.0,52.918,52.918,52.869,52.869,163985.0
2024-01-16 12:35:00,53.92,53.97,53.92,53.96,63170.0,52.8886,52.9377,52.8886,52.9278,63170.0
2024-01-16 12:40:00,53.95,53.99,53.95,53.97,26650.0,52.918,52.9573,52.918,52.9377,26650.0
2024-01-16 12:45:00,53.96,53.98,53.92,53.94,100955.0,52.9278,52.9475,52.8886,52.9082,100955.0
2024-01-16 12:50:00,53.94,53.99,53.94,53.96,44105.0,52.9082,52.9573,52.9082,52.9278,44105.0
2024-01-16 12:55:00,53.96,53.97,53.93,53.93,92165.0,52.9278,52.9377,52.8984,52.8984,92165.0
2024-01-16 13:00:00,53.93,53.98,53.93,53.98,122440.0,52.8984,52.9475,52.8984,52.9475,122440.0
2024-01-16 13:05:00,53.98,54.0,53.97,53.99,68375.0,52.9475,52.9671,52.9377,52.9573,68375.0
2024-01-16 13:10:00,53.99,54.02,53.99,54.01,52195.0,52.9573,52.9867,52.9573,52.9769,52195.0
2024-01-16 13:15:00,54.01,54.1,54.0,54.07,406740.0,52.9769,53.0652,52.9671,53.0357,406740.0
2024-01-16 13:20:00,54.06,54.06,54.01,54.02,125590.0,53.0259,53.0259,52.9769,52.9867,125590.0
2024-01-16 13:25:00,54.03,54.07,54.02,54.07,85640.0,52.9965,53.0357,52.9867,53.0357,85640.0
2024-01-16 13:30:00,54.08,54.09,54.07,54.08,31875.0,53.0456,53.0554,53.0357,53.0456,31875.0
2024-01-16 13:35:00,54.08,54.09,54.02,54.02,112795.0,53.0456,53.0554,52.9867,52.9867,112795.0
2024-01-16 13:40:00,54.02,54.03,53.95,53.95,64075.0,52.9867,52.9965,52.918,52.918,64075.0
2024-01-16 13:45:00,53.95,53.96,53.94,53.96,44815.0,52.918,52.9278,52.9082,52.9278,44815.0
2024-01-16 13:50:00,53.96,53.96,53.91,53.93,101400.0,52.9278,52.9278,52.8788,52.8984,101400.0
2024-01-16 13:55:00,53.92,53.96,53.91,53.96,40865.0,52.8886,52.9278,52.8788,52.9278,40865.0
2024-01-16 14:00:00,53.96,53.97,53.92,53.93,58975.0,52.9278,52.9377,52.8886,52.8984,58975.0
2024-01-16 14:05:00,53.92,53.97,53.9,53.9,45915.0,52.8886,52.9377,52.869,52.869,45915.0
2024-01-16 14:10:00,53.91,53.92,53.84,53.85,105670.0,52.8788,52.8886,52.8101,52.82,105670.0
2024-01-16 14:15:00,53.84,53.85,53.81,53.81,39360.0,52.8101,52.82,52.7807,52.7807,39360.0
2024-01-16 14:20:00,53.82,53.86,53.82,53.85,30010.0,52.7905,52.8298,52.7905,52.82,30010.0
2024-01-16 14:25:00,53.85,53.89,53.85,53.86,38855.0,52.82,52.8592,52.82,52.8298,38855.0
2024-01-16 14:30:00,53.86,53.91,53.84,53.9,112615.0,52.8298,52.8788,52.8101,52.869,112615.0
2024-01-16 14:35:00,53.9,53.91,53.87,53.88,59870.0,52.869,52.8788,52.8396,52.8494,59870.0
2024-01-16 14:40:00,53.87,53.89,53.86,53.88,56135.0,52.8396,52.8592,52.8298,52.8494,56135.0
2024-01-16 14:45:00,53.87,53.93,53.87,53.92,139020.0,52.8396,52.8984,52.8396,52.8886,139020.0
2024-01-16 14:50:00,53.92,53.94,53.91,53.93,203160.0,52.8886,52.9082,52.8788,52.8984,203160.0
2024-01-16 14:55:00,53.93,53.95,53.93,53.93,59430.0,52.8984,52.918,52.8984,52.8984,59430.0
2024-01-16 15:00:00,53.93,53.97,53.93,53.94,41960.0,52.8984,52.9377,52.8984,52.9082,41960.0
2024-01-16 15:05:00,53.94,53.96,53.92,53.95,20595.0,52.9082,52.9278,52.8886,52.918,20595.0
2024-01-16 15:10:00,53.96,53.98,53.92,53.92,59460.0,52.9278,52.9475,52.8886,52.8886,59460.0
2024-01-16 15:15:00,53.93,53.97,53.92,53.97,149395.0,52.8984,52.9377,52.8886,52.9377,149395.0
2024-01-16 15:20:00,53.97,53.97,53.93,53.94,151265.0,52.9377,52.9377,52.8984,52.9082,151265.0
2024-01-16 15:25:00,53.93,53.95,53.92,53.93,54460.0,52.8984,52.918,52.8886,52.8984,54460.0
2024-01-16 15:30:00,53.95,53.95,53.91,53.92,61465.0,52.918,52.918,52.8788,52.8886,61465.0
2024-01-16 15:35:00,53.91,53.93,53.9,53.92,130615.0,52.8788,52.8984,52.869,52.8886,130615.0
2024-01-16 15:40:00,53.93,53.96,53.91,53.95,61670.0,52.8984,52.9278,52.8788,52.918,61670.0
2024-01-16 15:45:00,53.96,53.98,53.94,53.98,62165.0,52.9278,52.9475,52.9082,52.9475,62165.0
2024-01-16 15:50:00,53.97,54.01,53.96,54.01,108455.0,52.9377,52.9769,52.9278,52.9769,108455.0
2024-01-16 15:55:00,54.01,54.06,54.0,54.05,216375.0,52.9769,53.0259,52.9671,53.0161,216375.0
2024-01-17 09:30:00,53.45,53.61,53.3,53.54,410300.0,52.4276,52.5845,52.2805,52.5159,410300.0
2024-01-17 09:35:00,53.54,53.65,53.43,53.62,148895.0,52.5159,52.6238,52.408,52.5944,148895.0
2024-01-17 09:40:00,53.64,53.64,53.55,53.61,124680.0,52.614,52.614,52.5257,52.5845,124680.0
2024-01-17 09:45:00,53.59,53.71,53.56,53.71,123965.0,52.5649,52.6826,52.5355,52.6826,123965.0
2024-01-17 09:50:00,53.71,53.72,53.61,53.66,111285.0,52.6826,52.6924,52.5845,52.6336,111285.0
2024-01-17 09:55:00,53.64,53.67,53.59,53.61,77470.0,52.614,52.6434,52.5649,52.5845,77470.0
2024-01-17 10:00:00,53.63,53.8,53.59,53.74,62125.0,52.6042,52.7709,52.5649,52.7121,62125.0
2024-01-17 10:05:00,53.77,53.82,53.75,53.8,67395.0,52.7415,52.7905,52.7219,52.7709,67395.0
2024-01-17 10:10:00,53.8,53.84,53.78,53.83,85270.0,52.7709,52.8101,52.7513,52.8003,85270.0
2024-01-17 10:15:00,53.84,53.86,53.72,53.72,61660.0,52.8101,52.8298,52.6924,52.6924,61660.0
2024-01-17 10:20:00,53.7,53.73,53.69,53.73,53670.0,52.6728,52.7022,52.663,52.7022,53670.0
2024-01-17 10:25:00,53.73,53.75,53.68,53.69,96070.0,52.7022,52.7219,52.6532,52.663,96070.0
2024-01-17 10:30:00,53.67,53.7,53.65,53.69,13810.0,52.6434,52.6728,52.6238,52.663,13810.0
2024-01-17 10:35:00,53.67,53.74,53.65,53.74,44155.0,52.6434,52.7121,52.6238,52.7121,44155.0
2024-01-17 10:40:00,53.73,53.73,53.65,53.65,49575.0,52.7022,52.7022,52.6238,52.6238,49575.0
2024-01-17 10:45:00,53.65,53.71,53.64,53.68,111945.0,52.6238,52.6826,52.614,52.6532,111945.0
2024-01-17 10:50:00,53.68,53.69,53.64,53.64,40620.0,52.6532,52.663,52.614,52.614,40620.0
2024-01-17 10:55:00,53.64,53.68,53.64,53.68,145730.0,52.614,52.6532,52.614,52.6532,145730.0
2024-01-17 11:00:00,53.68,53.74,53.68,53.74,64235.0,52.6532,52.7121,52.6532,52.7121,64235.0
2024-01-17 11:05:00,53.74,53.74,53.7,53.7,26490.0,52.7121,52.7121,52.6728,52.6728,26490.0
2024-01-17 11:10:00,53.7,53.72,53.67,53.68,77410.0,52.6728,52.6924,52.6434,52.6532,77410.0
2024-01-17 11:15:00,53.68,53.7,53.66,53.69,76200.0,52.6532,52.6728,52.6336,52.663,76200.0
2024-01-17 11:20:00,53.68,53.72,53.68,53.71,65385.0,52.6532,52.6924,52.6532,52.6826,65385.0
2024-01-17 11:25:00,53.71,53.73,53.69,53.69,167255.0,52.6826,52.7022,52.663,52.663,167255.0
2024-01-17 11:30:00,53.69,53.69,53.64,53.69,67815.0,52.663,52.663,52.614,52.663,67815.0
2024-01-17 11:35:00,53.69,53.72,53.69,53.7,37010.0,52.663,52.6924,52.663,52.6728,37010.0
2024-01-17 11:40:00,53.7,53.73,53.69,53.73,78680.0,52.6728,52.7022,52.663,52.7022,78680.0
2024-01-17 11:45:00,53.72,53.75,53.69,53.69,126630.0,52.6924,52.7219,52.663,52.663,126630.0
2024-01-17 11:50:00,53.68,53.69,53.65,53.67,78165.0,52.6532,52.663,52.6238,52.6434,78165.0
2024-01-17 11:55:00,53.67,53.68,53.66,53.68,22755.0,52.6434,52.6532,52.6336,52.6532,22755.0
2024-01-17 12:00:00,53.67,53.67,53.64,53.65,76715.0,52.6434,52.6434,52.614,52.6238,76715.0
2024-01-17 12:05:00,53.65,53.67,53.64,53.64,55500.0,52.6238,52.6434,52.614,52.614,55500.0
2024-01-17 12:10:00,53.64,53.67,53.63,53.65,31210.0,52.614,52.6434,52.6042,52.6238,31210.0
2024-01-17 12:15:00,53.65,53.65,53.62,53.63,26735.0,52.6238,52.6238,52.5944,52.6042,26735.0
2024-01-17 12:20:00,53.62,53.63,53.56,53.57,54020.0,52.5944,52.6042,52.5355,52.5453,54020.0
2024-01-17 12:25:00,53.57,53.57,53.55,53.56,55210.0,52.5453,52.5453,52.5257,52.5355,55210.0
2024-01-17 12:30:00,53.56,53.58,53.55,53.57,26815.0,52.5355,52.5551,52.5257,52.5453,26815.0
2024-01-17 12:35:00,53.56,53.56,53.54,53.54,17820.0,52.5355,52.5355,52.5159,52.5159,17820.0
2024-01-17 12:40:00,53.54,53.55,53.51,53.52,32765.0,52.5159,52.5257,52.4865,52.4963,32765.0
2024-01-17 12:45:00,53.52,53.56,53.52,53.54,62440.0,52.4963,52.5355,52.4963,52.5159,62440.0
2024-01-17 12:50:00,53.55,53.59,53.54,53.59,31610.0,52.5257,52.5649,52.5159,52.5649,31610.0
2024-01-17 12:55:00,53.59,53.62,53.58,53.58,79880.0,52.5649,52.5944,52.5551,52.5551,79880.0
2024-01-17 13:00:00,53.58,53.61,53.56,53.61,66225.0,52.5551,52.5845,52.5355,52.5845,66225.0
2024-01-17 13:05:00,53.61,53.61,53.55,53.56,53750.0,52.5845,52.5845,52.5257,52.5355,53750.0
2024-01-17 13:10:00,53.55,53.56,53.52,53.53,23240.0,52.5257,52.5355,52.4963,52.5061,23240.0
2024-01-17 13:15:00,53.52,53.53,53.5,53.53,44930.0,52.4963,52.5061,52.4766,52.5061,44930.0
2024-01-17 13:20:00,53.53,53.53,53.46,53.48,96210.0,52.5061,52.5061,52.4374,52.457,96210.0
2024-01-17 13:25:00,53.48,53.5,53.47,53.48,36605.0,52.457,52.4766,52.4472,52.457,36605.0
2024-01-17 13:30:00,53.48,53.48,53.45,53.46,101135.0,52.457,52.457,52.4276,52.4374,101135.0
2024-01-17 13:35:00,53.45,53.47,53.41,53.42,26020.0,52.4276,52.4472,52.3884,52.3982,26020.0
2024-01-17 13:40:00,53.41,53.42,53.39,53.41,12040.0,52.3884,52.3982,52.3688,52.3884,12040.0
2024-01-17 13:45:00,53.41,53.42,53.38,53.4,111095.0,52.3884,52.3982,52.3589,52.3786,111095.0
2024-01-17 13:50:00,53.41,53.47,53.41,53.46,95015.0,52.3884,52.4472,52.3884,52.4374,95015.0
2024-01-17 13:55:00,53.47,53.49,53.44,53.48,27335.0,52.4472,52.4668,52.4178,52.457,27335.0
2024-01-17 14:00:00,53.51,53.55,53.49,53.52,80835.0,52.4865,52.5257,52.4668,52.4963,80835.0
2024-01-17 14:05:00,53.51,53.52,53.48,53.5,54645.0,52.4865,52.4963,52.457,52.4766,54645.0
2024-01-17 14:10:00,53.51,53.51,53.49,53.49,23300.0,52.4865,52.4865,52.4668,52.4668,23300.0
2024-01-17 14:15:00,53.5,53.53,53.5,53.53,30515.0,52.4766,52.5061,52.4766,52.5061,30515.0
2024-01-17 14:20:00,53.53,53.58,53.52,53.56,95355.0,52.5061,52.5551,52.4963,52.5355,95355.0
2024-01-17 14:25:00,53.56,53.58,53.54,53.55,112325.0,52.5355,52.5551,52.5159,52.5257,112325.0
2024-01-17 14:30:00,53.56,53.6,53.56,53.56,93550.0,52.5355,52.5747,52.5355,52.5355,93550.0
2024-01-17 14:35:00,53.57,53.57,53.55,53.56,18115.0,52.5453,52.5453,52.5257,52.5355,18115.0
2024-01-17 14:40:00,53.56,53.61,53.55,53.61,98320.0,52.5355,52.5845,52.5257,52.5845,98320.0
2024-01-17 14:45:00,53.61,53.61,53.58,53.58,26525.0,52.5845,52.5845,52.5551,52.5551,26525.0
2024-01-17 14:50:00,53.58,53.59,53.57,53.58,34450.0,52.5551,52.5649,52.5453,52.5551,34450.0
2024-01-17 14:55:00,53.57,53.59,53.56,53.58,160435.0,52.5453,52.5649,52.5355,52.5551,160435.0
2024-01-17 15:00:00,53.58,53.58,53.53,53.55,105180.0,52.5551,52.5551,52.5061,52.5257,105180.0
2024-01-17 15:05:00,53.55,53.57,53.53,53.54,57810.0,52.5257,52.5453,52.5061,52.5159,57810.0
2024-01-17 15:10:00,53.54,53.55,53.49,53.5,75345.0,52.5159,52.5257,52.4668,52.4766,75345.0
2024-01-17 15:15:00,53.5,53.54,53.49,53.54,45420.0,52.4766,52.5159,52.4668,52.5159,45420.0
2024-01-17 15:20:00,53.54,53.54,53.51,53.53,73015.0,52.5159,52.5159,52.4865,52.5061,73015.0
2024-01-17 15:25:00,53.53,53.55,53.53,53.53,53205.0,52.5061,52.5257,52.5061,52.5061,53205.0
2024-01-17 15:30:00,53.53,53.56,53.53,53.54,125500.0,52.5061,52.5355,52.5061,52.5159,125500.0
2024-01-17 15:35:00,53.55,53.61,53.55,53.58,72910.0,52.5257,52.5845,52.5257,52.5551,72910.0
2024-01-17 15:40:00,53.59,53.61,53.59,53.6,96820.0,52.5649,52.5845,52.5649,52.5747,96820.0
2024-01-17 15:45:00,53.61,53.63,53.6,53.6,86335.0,52.5845,52.6042,52.5747,52.5747,86335.0
2024-01-17 15:50:00,53.6,53.69,53.6,53.67,130340.0,52.5747,52.663,52.5747,52.6434,130340.0
2024-01-17 15:55:00,53.67,53.71,53.66,53.67,220035.0,52.6434,52.6826,52.6336,52.6434,220035.0
2024-01-18 09:30:00,53.9,54.04,53.9,53.97,346015.0,52.869,53.0063,52.869,52.9377,346015.0
2024-01-18 09:35:00,53.95,53.99,53.87,53.91,273575.0,52.918,52.9573,52.8396,52.8788,273575.0
2024-01-18 09:40:00,53.91,54.01,53.83,53.84,352145.0,52.8788,52.9769,52.8003,52.8101,352145.0
2024-01-18 09:45:00,53.85,53.9,53.81,53.81,89315.0,52.82,52.869,52.7807,52.7807,89315.0
2024-01-18 09:50:00,53.82,53.84,53.74,53.8,69375.0,52.7905,52.8101,52.7121,52.7709,69375.0
2024-01-18 09:55:00,53.82,53.88,53.82,53.87,70105.0,52.7905,52.8494,52.7905,52.8396,70105.0
2024-01-18 10:00:00,53.87,53.92,53.83,53.9,216170.0,52.8396,52.8886,52.8003,52.869,216170.0
2024-01-18 10:05:00,53.89,53.96,53.89,53.91,110870.0,52.8592,52.9278,52.8592,52.8788,110870.0
2024-01-18 10:10:00,53.92,54.0,53.87,54.0,55925.0,52.8886,52.9671,52.8396,52.9671,55925.0
2024-01-18 10:15:00,54.0,54.01,53.93,53.94,142590.0,52.9671,52.9769,52.8984,52.9082,142590.0
2024-01-18 10:20:00,53.95,53.95,53.9,53.9,83090.0,52.918,52.918,52.869,52.869,83090.0
2024-01-18 10:25:00,53.89,53.95,53.87,53.91,87320.0,52.8592,52.918,52.8396,52.8788,87320.0
2024-01-18 10:30:00,53.95,53.98,53.9,53.98,140755.0,52.918,52.9475,52.869,52.9475,140755.0
2024-01-18 10:35:00,53.97,54.01,53.97,53.98,39995.0,52.9377,52.9769,52.9377,52.9475,39995.0
2024-01-18 10:40:00,53.98,54.0,53.94,53.97,118730.0,52.9475,52.9671,52.9082,52.9377,118730.0
2024-01-18 10:45:00,53.97,53.99,53.88,53.92,136485.0,52.9377,52.9573,52.8494,52.8886,136485.0
2024-01-18 10:50:00,53.93,53.93,53.85,53.87,27145.0,52.8984,52.8984,52.82,52.8396,27145.0
2024-01-18 10:55:00,53.84,53.87,53.77,53.79,1114795.0,52.8101,52.8396,52.7415,52.7611,1114795.0
2024-01-18 11:00:00,53.79,53.79,53.71,53.72,103295.0,52.7611,52.7611,52.6826,52.6924,103295.0
2024-01-18 11:05:00,53.73,53.81,53.72,53.79,53965.0,52.7022,52.7807,52.6924,52.7611,53965.0
2024-01-18 11:10:00,53.79,53.83,53.79,53.82,32045.0,52.7611,52.8003,52.7611,52.7905,32045.0
2024-01-18 11:15:00,53.81,53.84,53.79,53.82,24855.0,52.7807,52.8101,52.7611,52.7905,24855.0
2024-01-18 11:20:00,53.81,53.83,53.79,53.83,13000.0,52.7807,52.8003,52.7611,52.8003,13000.0
2024-01-18 11:25:00,53.83,53.85,53.83,53.85,16620.0,52.8003,52.82,52.8003,52.82,16620.0
2024-01-18 11:30:00,53.85,53.87,53.83,53.87,24475.0,52.82,52.8396,52.8003,52.8396,24475.0
2024-01-18 11:35:00,53.89,53.89,53.85,53.85,86390.0,52.8592,52.8592,52.82,52.82,86390.0
2024-01-18 11:40:00,53.85,53.85,53.78,53.79,356975.0,52.82,52.82,52.7513,52.7611,356975.0
2024-01-18 11:45:00,53.79,53.8,53.72,53.73,103105.0,52.7611,52.7709,52.6924,52.7022,103105.0
2024-01-18 11:50:00,53.73,53.81,53.73,53.78,111840.0,52.7022,52.7807,52.7022,52.7513,111840.0
2024-01-18 11:55:00,53.78,53.79,53.76,53.77,46000.0,52.7513,52.7611,52.7317,52.7415,46000.0
2024-01-18 12:00:00,53.77,53.77,53.66,53.67,250615.0,52.7415,52.7415,52.6336,52.6434,250615.0
2024-01-18 12:05:00,53.66,53.69,53.64,53.67,117660.0,52.6336,52.663,52.614,52.6434,117660.0
2024-01-18 12:10:00,53.67,53.68,53.59,53.66,183730.0,52.6434,52.6532,52.5649,52.6336,183730.0
2024-01-18 12:15:00,53.66,53.7,53.63,53.65,110965.0,52.6336,52.6728,52.6042,52.6238,110965.0
2024-01-18 12:20:00,53.66,53.67,53.63,53.64,58315.0,52.6336,52.6434,52.6042,52.614,58315.0
2024-01-18 12:25:00,53.64,53.7,53.64,53.68,67400.0,52.614,52.6728,52.614,52.6532,67400.0
2024-01-18 12:30:00,53.67,53.67,53.63,53.64,88580.0,52.6434,52.6434,52.6042,52.614,88580.0
2024-01-18 12:35:00,53.65,53.69,53.63,53.69,42680.0,52.6238,52.663,52.6042,52.663,42680.0
2024-01-18 12:40:00,53.7,53.7,53.66,53.7,43915.0,52.6728,52.6728,52.6336,52.6728,43915.0
2024-01-18 12:45:00,53.7,53.73,53.7,53.71,14725.0,52.6728,52.7022,52.6728,52.6826,14725.0
2024-01-18 12:50:00,53.72,53.73,53.67,53.68,15515.0,52.6924,52.7022,52.6434,52.6532,15515.0
2024-01-18 12:55:00,53.68,53.7,53.64,53.65,25330.0,52.6532,52.6728,52.614,52.6238,25330.0
2024-01-18 13:00:00,53.66,53.66,53.61,53.62,54070.0,52.6336,52.6336,52.5845,52.5944,54070.0
2024-01-18 13:05:00,53.59,53.61,53.56,53.61,32705.0,52.5649,52.5845,52.5355,52.5845,32705.0
2024-01-18 13:10:00,53.59,53.61,53.56,53.6,24560.0,52.5649,52.5845,52.5355,52.5747,24560.0
2024-01-18 13:15:00,53.6,53.64,53.6,53.61,90090.0,52.5747,52.614,52.5747,52.5845,90090.0
2024-01-18 13:20:00,53.6,53.63,53.57,53.62,67050.0,52.5747,52.6042,52.5453,52.5944,67050.0
2024-01-18 13:25:00,53.59,53.64,53.57,53.61,23135.0,52.5649,52.614,52.5453,52.5845,23135.0
2024-01-18 13:30:00,53.61,53.68,53.61,53.67,75985.0,52.5845,52.6532,52.5845,52.6434,75985.0
2024-01-18 13:35:00,53.68,53.75,53.67,53.74,92010.0,52.6532,52.7219,52.6434,52.7121,92010.0
2024-01-18 13:40:00,53.74,53.76,53.73,53.75,38665.0,52.7121,52.7317,52.7022,52.7219,38665.0
2024-01-18 13:45:00,53.76,53.77,53.73,53.76,22215.0,52.7317,52.7415,52.7022,52.7317,22215.0
2024-01-18 13:50:00,53.76,53.8,53.76,53.8,102240.0,52.7317,52.7709,52.7317,52.7709,102240.0
2024-01-18 13:55:00,53.79,53.8,53.78,53.79,287860.0,52.7611,52.7709,52.7513,52.7611,287860.0
2024-01-18 14:00:00,53.79,53.84,53.79,53.83,270515.0,52.7611,52.8101,52.7611,52.8003,270515.0
2024-01-18 14:05:00,53.83,53.84,53.83,53.83,64635.0,52.8003,52.8101,52.8003,52.8003,64635.0
2024-01-18 14:10:00,53.83,53.88,53.83,53.87,70455.0,52.8003,52.8494,52.8003,52.8396,70455.0
2024-01-18 14:15:00,53.87,53.9,53.85,53.88,76455.0,52.8396,52.869,52.82,52.8494,76455.0
2024-01-18 14:20:00,53.88,53.97,53.86,53.95,149375.0,52.8494,52.9377,52.8298,52.918,149375.0
2024-01-18 14:25:00,53.96,53.97,53.95,53.97,53000.0,52.9278,52.9377,52.918,52.9377,53000.0
2024-01-18 14:30:00,53.97,54.01,53.97,53.98,86115.0,52.9377,52.9769,52.9377,52.9475,86115.0
2024-01-18 14:35:00,53.98,54.01,53.98,53.98,44360.0,52.9475,52.9769,52.9475,52.9475,44360.0
2024-01-18 14:40:00,53.97,53.99,53.93,53.94,87380.0,52.9377,52.9573,52.8984,52.9082,87380.0
2024-01-18 14:45:00,53.92,53.96,53.88,53.95,119380.0,52.8886,52.9278,52.8494,52.918,119380.0
2024-01-18 14:50:00,53.96,54.0,53.96,54.0,28165.0,52.9278,52.9671,52.9278,52.9671,28165.0
2024-01-18 14:55:00,53.99,54.01,53.98,54.01,122770.0,52.9573,52.9769,52.9475,52.9769,122770.0
2024-01-18 15:00:00,54.01,54.01,53.98,54.01,38010.0,52.9769,52.9769,52.9475,52.9769,38010.0
2024-01-18 15:05:00,54.01,54.09,54.01,54.09,43275.0,52.9769,53.0554,52.9769,53.0554,43275.0
2024-01-18 15:10:00,54.09,54.09,54.03,54.03,35415.0,53.0554,53.0554,52.9965,52.9965,35415.0
2024-01-18 15:15:00,54.04,54.08,54.03,54.05,15905.0,53.0063,53.0456,52.9965,53.0161,15905.0
2024-01-18 15:20:00,54.05,54.09,54.04,54.07,59130.0,53.0161,53.0554,53.0063,53.0357,59130.0
2024-01-18 15:25:00,54.07,54.1,54.07,54.1,44830.0,53.0357,53.0652,53.0357,53.0652,44830.0
2024-01-18 15:30:00,54.11,54.11,54.07,54.09,47880.0,53.075,53.075,53.0357,53.0554,47880.0
2024-01-18 15:35:00,54.09,54.1,54.05,54.05,196240.0,53.0554,53.0652,53.0161,53.0161,196240.0
2024-01-18 15:40:00,54.04,54.1,54.04,54.1,73055.0,53.0063,53.0652,53.0063,53.0652,73055.0
2024-01-18 15:45:00,54.09,54.11,54.09,54.1,44675.0,53.0554,53.075,53.0554,53.0652,44675.0
2024-01-18 15:50:00,54.09,54.16,54.09,54.1,104770.0,53.0554,53.124,53.0554,53.0652,104770.0
2024-01-18 15:55:00,54.1,54.13,54.08,54.12,191690.0,53.0652,53.0946,53.0456,53.0848,191690.0
2024-01-19 09:30:00,54.26,54.28,54.04,54.04,164630.0,53.2221,53.2417,53.0063,53.0063,164630.0
2024-01-19 09:35:00,54.03,54.06,53.97,53.97,30375.0,52.9965,53.0259,52.9377,52.9377,30375.0
2024-01-19 09:40:00,53.96,54.01,53.9,53.96,65575.0,52.9278,52.9769,52.869,52.9278,65575.0
2024-01-19 09:45:00,53.94,54.02,53.87,54.02,171470.0,52.9082,52.9867,52.8396,52.9867,171470.0
2024-01-19 09:50:00,54.01,54.12,53.96,54.12,27080.0,52.9769,53.0848,52.9278,53.0848,27080.0
2024-01-19 09:55:00,54.11,54.19,54.08,54.19,38505.0,53.075,53.1534,53.0456,53.1534,38505.0
2024-01-19 10:00:00,54.14,54.21,54.04,54.14,164365.0,53.1044,53.1731,53.0063,53.1044,164365.0
2024-01-19 10:05:00,54.12,54.12,53.95,54.02,158315.0,53.0848,53.0848,52.918,52.9867,158315.0
2024-01-19 10:10:00,54.03,54.06,53.99,54.0,45520.0,52.9965,53.0259,52.9573,52.9671,45520.0
2024-01-19 10:15:00,54.01,54.1,54.01,54.09,88400.0,52.9769,53.0652,52.9769,53.0554,88400.0
2024-01-19 10:20:00,54.11,54.15,54.05,54.09,23235.0,53.075,53.1142,53.0161,53.0554,23235.0
2024-01-19 10:25:00,54.08,54.09,54.0,54.05,85725.0,53.0456,53.0554,52.9671,53.0161,85725.0
2024-01-19 10:30:00,54.03,54.04,53.95,53.95,24560.0,52.9965,53.0063,52.918,52.918,24560.0
2024-01-19 10:35:00,54.01,54.06,53.99,54.01,102660.0,52.9769,53.0259,52.9573,52.9769,102660.0
2024-01-19 10:40:00,54.02,54.08,54.01,54.07,70790.0,52.9867,53.0456,52.9769,53.0357,70790.0
2024-01-19 10:45:00,54.06,54.09,54.01,54.01,108645.0,53.0259,53.0554,52.9769,52.9769,108645.0
2024-01-19 10:50:00,54.02,54.06,53.98,54.06,73100.0,52.9867,53.0259,52.9475,53.0259,73100.0
2024-01-19 10:55:00,54.06,54.08,54.03,54.05,121505.0,53.0259,53.0456,52.9965,53.0161,121505.0
2024-01-19 11:00:00,54.05,54.09,54.02,54.07,43960.0,53.0161,53.0554,52.9867,53.0357,43960.0
2024-01-19 11:05:00,54.08,54.12,54.06,54.11,25350.0,53.0456,53.0848,53.0259,53.075,25350.0
2024-01-19 11:10:00,54.12,54.18,54.12,54.12,156675.0,53.0848,53.1436,53.0848,53.0848,156675.0
2024-01-19 11:15:00,54.12,54.15,54.1,54.11,83935.0,53.0848,53.1142,53.0652,53.075,83935.0
2024-01-19 11:20:00,54.11,54.12,54.09,54.11,38930.0,53.075,53.0848,53.0554,53.075,38930.0
2024-01-19 11:25:00,54.11,54.12,54.08,54.1,105790.0,53.075,53.0848,53.0456,53.0652,105790.0
2024-01-19 11:30:00,54.1,54.11,54.06,54.06,81830.0,53.0652,53.075,53.0259,53.0259,81830.0
2024-01-19 11:35:00,54.05,54.05,54.01,54.03,27560.0,53.0161,53.0161,52.9769,52.9965,27560.0
2024-01-19 11:40:00,54.04,54.04,53.98,54.02,160570.0,53.0063,53.0063,52.9475,52.9867,160570.0
2024-01-19 11:45:00,54.01,54.01,53.97,53.98,36230.0,52.9769,52.9769,52.9377,52.9475,36230.0
2024-01-19 11:50:00,54.0,54.04,53.99,54.03,17435.0,52.9671,53.0063,52.9573,52.9965,17435.0
2024-01-19 11:55:00,54.02,54.07,54.0,54.06,124235.0,52.9867,53.0357,52.9671,53.0259,124235.0
2024-01-19 12:00:00,54.05,54.07,54.02,54.03,24515.0,53.0161,53.0357,52.9867,52.9965,24515.0
2024-01-19 12:05:00,54.05,54.05,54.03,54.04,15210.0,53.0161,53.0161,52.9965,53.0063,15210.0
2024-01-19 12:10:00,54.03,54.06,54.0,54.06,131930.0,52.9965,53.0259,52.9671,53.0259,131930.0
2024-01-19 12:15:00,54.06,54.09,54.06,54.07,25830.0,53.0259,53.0554,53.0259,53.0357,25830.0
2024-01-19 12:20:00,54.07,54.11,54.06,54.1,94795.0,53.0357,53.075,53.0259,53.0652,94795.0
2024-01-19 12:25:00,54.1,54.16,54.1,54.16,47350.0,53.0652,53.124,53.0652,53.124,47350.0
2024-01-19 12:30:00,54.16,54.22,54.14,54.19,299160.0,53.124,53.1829,53.1044,53.1534,299160.0
2024-01-19 12:35:00,54.19,54.21,54.16,54.16,50005.0,53.1534,53.1731,53.124,53.124,50005.0
2024-01-19 12:40:00,54.16,54.2,54.12,54.2,84165.0,53.124,53.1633,53.0848,53.1633,84165.0
2024-01-19 12:45:00,54.18,54.18,54.16,54.17,35705.0,53.1436,53.1436,53.124,53.1338,35705.0
2024-01-19 12:50:00,54.18,54.21,54.18,54.2,28490.0,53.1436,53.1731,53.1436,53.1633,28490.0
2024-01-19 12:55:00,54.22,54.27,54.22,54.26,25350.0,53.1829,53.2319,53.1829,53.2221,25350.0
2024-01-19 13:00:00,54.26,54.27,54.22,54.22,25260.0,53.2221,53.2319,53.1829,53.1829,25260.0
2024-01-19 13:05:00,54.24,54.29,54.24,54.27,109000.0,53.2025,53.2515,53.2025,53.2319,109000.0
2024-01-19 13:10:00,54.28,54.33,54.27,54.33,45555.0,53.2417,53.2908,53.2319,53.2908,45555.0
2024-01-19 13:15:00,54.33,54.38,54.33,54.33,49390.0,53.2908,53.3398,53.2908,53.2908,49390.0
2024-01-19 13:20:00,54.35,54.42,54.35,54.42,96375.0,53.3104,53.379,53.3104,53.379,96375.0
2024-01-19 13:25:00,54.41,54.43,54.39,54.43,40925.0,53.3692,53.3889,53.3496,53.3889,40925.0
2024-01-19 13:30:00,54.43,54.49,54.43,54.46,30765.0,53.3889,53.4477,53.3889,53.4183,30765.0
2024-01-19 13:35:00,54.47,54.5,54.45,54.48,39850.0,53.4281,53.4575,53.4085,53.4379,39850.0
2024-01-19 13:40:00,54.48,54.49,54.46,54.49,12065.0,53.4379,53.4477,53.4183,53.4477,12065.0
2024-01-19 13:45:00,54.48,54.49,54.47,54.49,10970.0,53.4379,53.4477,53.4281,53.4477,10970.0
2024-01-19 13:50:00,54.5,54.5,54.47,54.48,17595.0,53.4575,53.4575,53.4281,53.4379,17595.0
2024-01-19 13:55:00,54.49,54.53,54.49,54.53,13190.0,53.4477,53.4869,53.4477,53.4869,13190.0
2024-01-19 14:00:00,54.52,54.53,54.51,54.53,6590.0,53.4771,53.4869,53.4673,53.4869,6590.0
2024-01-19 14:05:00,54.54,54.56,54.53,54.55,11900.0,53.4968,53.5164,53.4869,53.5066,11900.0
2024-01-19 14:10:00,54.56,54.6,54.56,54.6,37160.0,53.5164,53.5556,53.5164,53.5556,37160.0
2024-01-19 14:15:00,54.6,54.61,54.57,54.57,25310.0,53.5556,53.5654,53.5262,53.5262,25310.0
2024-01-19 14:20:00,54.58,54.62,54.57,54.62,24060.0,53.536,53.5752,53.5262,53.5752,24060.0
2024-01-19 14:25:00,54.63,54.73,54.63,54.68,216485.0,53.585,53.6831,53.585,53.6341,216485.0
2024-01-19 14:30:00,54.68,54.69,54.59,54.6,46545.0,53.6341,53.6439,53.5458,53.5556,46545.0
2024-01-19 14:35:00,54.61,54.63,54.57,54.62,217540.0,53.5654,53.585,53.5262,53.5752,217540.0
2024-01-19 14:40:00,54.62,54.64,54.58,54.62,144660.0,53.5752,53.5948,53.536,53.5752,144660.0
2024-01-19 14:45:00,54.62,54.64,54.58,54.63,175110.0,53.5752,53.5948,53.536,53.585,175110.0
2024-01-19 14:50:00,54.64,54.64,54.58,54.6,45795.0,53.5948,53.5948,53.536,53.5556,45795.0
2024-01-19 14:55:00,54.62,54.65,54.62,54.64,38495.0,53.5752,53.6047,53.5752,53.5948,38495.0
2024-01-19 15:00:00,54.63,54.68,54.61,54.66,132855.0,53.585,53.6341,53.5654,53.6145,132855.0
2024-01-19 15:05:00,54.64,54.66,54.62,54.62,34455.0,53.5948,53.6145,53.5752,53.5752,34455.0
2024-01-19 15:10:00,54.62,54.63,54.6,54.6,68735.0,53.5752,53.585,53.5556,53.5556,68735.0
2024-01-19 15:15:00,54.61,54.63,54.58,54.6,14310.0,53.5654,53.585,53.536,53.5556,14310.0
2024-01-19 15:20:00,54.6,54.61,54.55,54.56,51145.0,53.5556,53.5654,53.5066,53.5164,51145.0
2024-01-19 15:25:00,54.55,54.6,54.55,54.58,28295.0,53.5066,53.5556,53.5066,53.536,28295.0
2024-01-19 15:30:00,54.58,54.6,54.57,54.6,33390.0,53.536,53.5556,53.5262,53.5556,33390.0
2024-01-19 15:35:00,54.61,54.62,54.58,54.58,38430.0,53.5654,53.5752,53.536,53.536,38430.0
2024-01-19 15:40:00,54.57,54.59,54.57,54.57,51575.0,53.5262,53.5458,53.5262,53.5262,51575.0
2024-01-19 15:45:00,54.57,54.59,54.56,54.57,67230.0,53.5262,53.5458,53.5164,53.5262,67230.0
2024-01-19 15:50:00,54.58,54.61,54.55,54.61,111880.0,53.536,53.5654,53.5066,53.5654,111880.0
2024-01-19 15:55:00,54.61,54.67,54.61,54.66,167990.0,53.5654,53.6243,53.5654,53.6145,167990.0
2024-01-22 09:30:00,54.96,55.15,54.96,55.15,164410.0,53.9087,54.0951,53.9087,54.0951,164410.0
2024-01-22 09:35:00,55.14,55.19,55.1,55.16,79635.0,54.0853,54.1343,54.046,54.1049,79635.0
2024-01-22 09:40:00,55.16,55.22,55.11,55.17,164465.0,54.1049,54.1637,54.0559,54.1147,164465.0
2024-01-22 09:45:00,55.17,55.21,55.12,55.21,117270.0,54.1147,54.1539,54.0657,54.1539,117270.0
2024-01-22 09:50:00,55.21,55.34,55.21,55.34,173400.0,54.1539,54.2815,54.1539,54.2815,173400.0
2024-01-22 09:55:00,55.35,55.36,55.3,55.32,44640.0,54.2913,54.3011,54.2422,54.2618,44640.0
2024-01-22 10:00:00,55.32,55.37,55.25,55.28,252475.0,54.2618,54.3109,54.1932,54.2226,252475.0
2024-01-22 10:05:00,55.29,55.34,55.26,55.31,81675.0,54.2324,54.2815,54.203,54.252,81675.0
2024-01-22 10:10:00,55.32,55.33,55.28,55.33,32395.0,54.2618,54.2716,54.2226,54.2716,32395.0
2024-01-22 10:15:00,55.33,55.38,55.33,55.34,153535.0,54.2716,54.3207,54.2716,54.2815,153535.0
2024-01-22 10:20:00,55.34,55.4,55.33,55.38,44890.0,54.2815,54.3403,54.2716,54.3207,44890.0
2024-01-22 10:25:00,55.39,55.42,55.33,55.35,28190.0,54.3305,54.3599,54.2716,54.2913,28190.0
2024-01-22 10:30:00,55.35,55.35,55.23,55.26,146270.0,54.2913,54.2913,54.1736,54.203,146270.0
2024-01-22 10:35:00,55.26,55.26,55.21,55.24,22610.0,54.203,54.203,54.1539,54.1834,22610.0
2024-01-22 10:40:00,55.25,55.25,55.18,55.19,160235.0,54.1932,54.1932,54.1245,54.1343,160235.0
2024-01-22 10:45:00,55.18,55.2,55.11,55.13,203450.0,54.1245,54.1441,54.0559,54.0755,203450.0
2024-01-22 10:50:00,55.1,55.21,55.1,55.18,69365.0,54.046,54.1539,54.046,54.1245,69365.0
2024-01-22 10:55:00,55.18,55.2,55.13,55.18,260095.0,54.1245,54.1441,54.0755,54.1245,260095.0
2024-01-22 11:00:00,55.18,55.18,55.09,55.11,206065.0,54.1245,54.1245,54.0362,54.0559,206065.0
2024-01-22 11:05:00,55.13,55.18,55.13,55.16,28400.0,54.0755,54.1245,54.0755,54.1049,28400.0
2024-01-22 11:10:00,55.16,55.17,55.14,55.16,36315.0,54.1049,54.1147,54.0853,54.1049,36315.0
2024-01-22 11:15:00,55.17,55.22,55.17,55.21,70045.0,54.1147,54.1637,54.1147,54.1539,70045.0
2024-01-22 11:20:00,55.22,55.22,55.16,55.17,25965.0,54.1637,54.1637,54.1049,54.1147,25965.0
2024-01-22 11:25:00,55.16,55.23,55.16,55.23,98245.0,54.1049,54.1736,54.1049,54.1736,98245.0
2024-01-22 11:30:00,55.24,55.24,55.2,55.21,57080.0,54.1834,54.1834,54.1441,54.1539,57080.0
2024-01-22 11:35:00,55.21,55.22,55.18,55.2,117400.0,54.1539,54.1637,54.1245,54.1441,117400.0
2024-01-22 11:40:00,55.19,55.21,55.15,55.15,224880.0,54.1343,54.1539,54.0951,54.0951,224880.0
2024-01-22 11:45:00,55.15,55.19,55.15,55.16,10705.0,54.0951,54.1343,54.0951,54.1049,10705.0
2024-01-22 11:50:00,55.16,55.18,55.14,55.18,29370.0,54.1049,54.1245,54.0853,54.1245,29370.0
2024-01-22 11:55:00,55.17,55.24,55.17,55.22,58850.0,54.1147,54.1834,54.1147,54.1637,58850.0
2024-01-22 12:00:00,55.23,55.23,55.2,55.22,152440.0,54.1736,54.1736,54.1441,54.1637,152440.0
2024-01-22 12:05:00,55.22,55.22,55.14,55.15,151750.0,54.1637,54.1637,54.0853,54.0951,151750.0
2024-01-22 12:10:00,55.14,55.15,55.13,55.15,35525.0,54.0853,54.0951,54.0755,54.0951,35525.0
2024-01-22 12:15:00,55.15,55.18,55.11,55.18,81935.0,54.0951,54.1245,54.0559,54.1245,81935.0
2024-01-22 12:20:00,55.16,55.21,55.16,55.21,75830.0,54.1049,54.1539,54.1049,54.1539,75830.0
2024-01-22 12:25:00,55.2,55.21,55.19,55.21,22980.0,54.1441,54.1539,54.1343,54.1539,22980.0
2024-01-22 12:30:00,55.21,55.22,55.17,55.17,39080.0,54.1539,54.1637,54.1147,54.1147,39080.0
2024-01-22 12:35:00,55.15,55.2,55.14,55.19,41790.0,54.0951,54.1441,54.0853,54.1343,41790.0
2024-01-22 12:40:00,55.19,55.19,55.15,55.16,9765.0,54.1343,54.1343,54.0951,54.1049,9765.0
2024-01-22 12:45:00,55.17,55.18,55.14,55.14,62545.0,54.1147,54.1245,54.0853,54.0853,62545.0
2024-01-22 12:50:00,55.13,55.18,55.12,55.15,49325.0,54.0755,54.1245,54.0657,54.0951,49325.0
2024-01-22 12:55:00,55.15,55.17,55.12,55.15,51270.0,54.0951,54.1147,54.0657,54.0951,51270.0
2024-01-22 13:00:00,55.15,55.15,55.1,55.13,105245.0,54.0951,54.0951,54.046,54.0755,105245.0
2024-01-22 13:05:00,55.12,55.16,55.12,55.15,60985.0,54.0657,54.1049,54.0657,54.0951,60985.0
2024-01-22 13:10:00,55.15,55.17,55.15,55.16,22460.0,54.0951,54.1147,54.0951,54.1049,22460.0
2024-01-22 13:15:00,55.16,55.18,55.11,55.12,72490.0,54.1049,54.1245,54.0559,54.0657,72490.0
2024-01-22 13:20:00,55.1,55.14,55.1,55.11,35910.0,54.046,54.0853,54.046,54.0559,35910.0
2024-01-22 13:25:00,55.11,55.11,55.02,55.03,30750.0,54.0559,54.0559,53.9676,53.9774,30750.0
2024-01-22 13:30:00,55.02,55.05,55.02,55.04,47680.0,53.9676,53.997,53.9676,53.9872,47680.0
2024-01-22 13:35:00,55.03,55.09,55.02,55.09,65395.0,53.9774,54.0362,53.9676,54.0362,65395.0
2024-01-22 13:40:00,55.09,55.09,55.05,55.05,72225.0,54.0362,54.0362,53.997,53.997,72225.0
2024-01-22 13:45:00,55.06,55.11,55.06,55.08,54265.0,54.0068,54.0559,54.0068,54.0264,54265.0
2024-01-22 13:50:00,55.1,55.15,55.09,55.15,56140.0,54.046,54.0951,54.0362,54.0951,56140.0
2024-01-22 13:55:00,55.15,55.15,55.12,55.12,42230.0,54.0951,54.0951,54.0657,54.0657,42230.0
2024-01-22 14:00:00,55.13,55.15,55.12,55.14,54840.0,54.0755,54.0951,54.0657,54.0853,54840.0
2024-01-22 14:05:00,55.14,55.16,55.14,55.16,27195.0,54.0853,54.1049,54.0853,54.1049,27195.0
2024-01-22 14:10:00,55.16,55.16,55.12,55.12,50495.0,54.1049,54.1049,54.0657,54.0657,50495.0
2024-01-22 14:15:00,55.11,55.13,55.07,55.08,76675.0,54.0559,54.0755,54.0166,54.0264,76675.0
2024-01-22 14:20:00,55.07,55.07,55.04,55.07,46975.0,54.0166,54.0166,53.9872,54.0166,46975.0
2024-01-22 14:25:00,55.06,55.11,55.06,55.11,19325.0,54.0068,54.0559,54.0068,54.0559,19325.0
2024-01-22 14:30:00,55.11,55.14,55.1,55.1,198640.0,54.0559,54.0853,54.046,54.046,198640.0
2024-01-22 14:35:00,55.09,55.13,55.09,55.13,42310.0,54.0362,54.0755,54.0362,54.0755,42310.0
2024-01-22 14:40:00,55.13,55.14,55.12,55.12,58735.0,54.0755,54.0853,54.0657,54.0657,58735.0
2024-01-22 14:45:00,55.12,55.15,55.11,55.14,99185.0,54.0657,54.0951,54.0559,54.0853,99185.0
2024-01-22 14:50:00,55.14,55.17,55.13,55.15,88215.0,54.0853,54.1147,54.0755,54.0951,88215.0
2024-01-22 14:55:00,55.15,55.16,55.14,55.15,63410.0,54.0951,54.1049,54.0853,54.0951,63410.0
2024-01-22 15:00:00,55.16,55.16,55.1,55.12,83725.0,54.1049,54.1049,54.046,54.0657,83725.0
2024-01-22 15:05:00,55.11,55.14,55.08,55.14,71370.0,54.0559,54.0853,54.0264,54.0853,71370.0
2024-01-22 15:10:00,55.14,55.18,55.14,55.18,73885.0,54.0853,54.1245,54.0853,54.1245,73885.0
2024-01-22 15:15:00,55.18,55.21,55.17,55.21,34390.0,54.1245,54.1539,54.1147,54.1539,34390.0
2024-01-22 15:20:00,55.21,55.23,55.2,55.22,74765.0,54.1539,54.1736,54.1441,54.1637,74765.0
2024-01-22 15:25:00,55.23,55.28,55.22,55.28,165625.0,54.1736,54.2226,54.1637,54.2226,165625.0
2024-01-22 15:30:00,55.28,55.32,55.28,55.31,98805.0,54.2226,54.2618,54.2226,54.252,98805.0
2024-01-22 15:35:00,55.31,55.33,55.28,55.28,90325.0,54.252,54.2716,54.2226,54.2226,90325.0
2024-01-22 15:40:00,55.28,55.3,55.24,55.26,84200.0,54.2226,54.2422,54.1834,54.203,84200.0
2024-01-22 15:45:00,55.26,55.26,55.22,55.23,295825.0,54.203,54.203,54.1637,54.1736,295825.0
2024-01-22 15:50:00,55.23,55.28,55.23,55.24,450910.0,54.1736,54.2226,54.1736,54.1834,450910.0
2024-01-22 15:55:00,55.24,55.3,55.24,55.28,481910.0,54.1834,54.2422,54.1834,54.2226,481910.0
2024-01-23 09:30:00,55.6,55.71,55.49,55.5,212820.0,54.5365,54.6444,54.4286,54.4384,212820.0
2024-01-23 09:35:00,55.49,55.55,55.45,55.5,34640.0,54.4286,54.4874,54.3893,54.4384,34640.0
2024-01-23 09:40:00,55.48,55.48,55.42,55.45,60590.0,54.4188,54.4188,54.3599,54.3893,60590.0
2024-01-23 09:45:00,55.44,55.5,55.39,55.42,72075.0,54.3795,54.4384,54.3305,54.3599,72075.0
2024-01-23 09:50:00,55.42,55.44,55.37,55.39,52005.0,54.3599,54.3795,54.3109,54.3305,52005.0
2024-01-23 09:55:00,55.38,55.48,55.36,55.45,68580.0,54.3207,54.4188,54.3011,54.3893,68580.0
2024-01-23 10:00:00,55.44,55.45,55.38,55.38,117275.0,54.3795,54.3893,54.3207,54.3207,117275.0
2024-01-23 10:05:00,55.38,55.42,55.37,55.42,62040.0,54.3207,54.3599,54.3109,54.3599,62040.0
2024-01-23 10:10:00,55.43,55.47,55.41,55.43,86050.0,54.3697,54.409,54.3501,54.3697,86050.0
2024-01-23 10:15:00,55.44,55.47,55.4,55.4,35255.0,54.3795,54.409,54.3403,54.3403,35255.0
2024-01-23 10:20:00,55.38,55.38,55.29,55.29,112445.0,54.3207,54.3207,54.2324,54.2324,112445.0
2024-01-23 10:25:00,55.3,55.31,55.27,55.29,29720.0,54.2422,54.252,54.2128,54.2324,29720.0
2024-01-23 10:30:00,55.28,55.28,55.16,55.16,78285.0,54.2226,54.2226,54.1049,54.1049,78285.0
2024-01-23 10:35:00,55.16,55.17,55.13,55.13,102250.0,54.1049,54.1147,54.0755,54.0755,102250.0
2024-01-23 10:40:00,55.13,55.13,55.03,55.05,40550.0,54.0755,54.0755,53.9774,53.997,40550.0
2024-01-23 10:45:00,55.03,55.07,55.0,55.06,59060.0,53.9774,54.0166,53.948,54.0068,59060.0
2024-01-23 10:50:00,55.05,55.05,54.97,55.0,76990.0,53.997,53.997,53.9185,53.948,76990.0
2024-01-23 10:55:00,54.99,55.05,54.99,55.03,45415.0,53.9381,53.997,53.9381,53.9774,45415.0
2024-01-23 11:00:00,55.04,55.08,55.04,55.08,73285.0,53.9872,54.0264,53.9872,54.0264,73285.0
2024-01-23 11:05:00,55.07,55.11,55.07,55.11,53555.0,54.0166,54.0559,54.0166,54.0559,53555.0
2024-01-23 11:10:00,55.12,55.15,55.09,55.09,56900.0,54.0657,54.0951,54.0362,54.0362,56900.0
2024-01-23 11:15:00,55.09,55.1,55.01,55.02,69750.0,54.0362,54.046,53.9578,53.9676,69750.0
2024-01-23 11:20:00,55.0,55.03,54.99,55.01,50020.0,53.948,53.9774,53.9381,53.9578,50020.0
2024-01-23 11:25:00,55.02,55.02,54.95,54.96,91060.0,53.9676,53.9676,53.8989,53.9087,91060.0
2024-01-23 11:30:00,54.96,54.98,54.9,54.9,36265.0,53.9087,53.9283,53.8499,53.8499,36265.0
2024-01-23 11:35:00,54.9,54.97,54.9,54.97,42210.0,53.8499,53.9185,53.8499,53.9185,42210.0
2024-01-23 11:40:00,54.95,54.99,54.94,54.99,17950.0,53.8989,53.9381,53.8891,53.9381,17950.0
2024-01-23 11:45:00,54.99,54.99,54.94,54.94,86980.0,53.9381,53.9381,53.8891,53.8891,86980.0
2024-01-23 11:50:00,54.95,54.99,54.95,54.99,41100.0,53.8989,53.9381,53.8989,53.9381,41100.0
2024-01-23 11:55:00,54.99,55.01,54.98,55.01,75035.0,53.9381,53.9578,53.9283,53.9578,75035.0
2024-01-23 12:00:00,55.02,55.02,54.98,54.99,28840.0,53.9676,53.9676,53.9283,53.9381,28840.0
2024-01-23 12:05:00,54.99,55.01,54.95,54.97,58710.0,53.9381,53.9578,53.8989,53.9185,58710.0
2024-01-23 12:10:00,54.98,54.98,54.94,54.96,26240.0,53.9283,53.9283,53.8891,53.9087,26240.0
2024-01-23 12:15:00,54.94,54.96,54.93,54.96,97980.0,53.8891,53.9087,53.8793,53.9087,97980.0
2024-01-23 12:20:00,54.95,54.95,54.89,54.9,119840.0,53.8989,53.8989,53.8401,53.8499,119840.0
2024-01-23 12:25:00,54.9,54.94,54.9,54.92,86855.0,53.8499,53.8891,53.8499,53.8695,86855.0
2024-01-23 12:30:00,54.93,54.93,54.9,54.9,75660.0,53.8793,53.8793,53.8499,53.8499,75660.0
2024-01-23 12:35:00,54.89,54.91,54.88,54.9,34670.0,53.8401,53.8597,53.8303,53.8499,34670.0
2024-01-23 12:40:00,54.9,54.93,54.89,54.93,32325.0,53.8499,53.8793,53.8401,53.8793,32325.0
2024-01-23 12:45:00,54.92,54.93,54.9,54.91,14825.0,53.8695,53.8793,53.8499,53.8597,14825.0
2024-01-23 12:50:00,54.91,54.95,54.91,54.95,46395.0,53.8597,53.8989,53.8597,53.8989,46395.0
2024-01-23 12:55:00,54.95,54.97,54.95,54.97,33570.0,53.8989,53.9185,53.8989,53.9185,33570.0
2024-01-23 13:00:00,54.95,54.95,54.92,54.92,510570.0,53.8989,53.8989,53.8695,53.8695,510570.0
2024-01-23 13:05:00,54.92,54.95,54.9,54.93,30150.0,53.8695,53.8989,53.8499,53.8793,30150.0
2024-01-23 13:10:00,54.93,54.94,54.92,54.94,4485.0,53.8793,53.8891,53.8695,53.8891,4485.0
2024-01-23 13:15:00,54.93,54.96,54.93,54.93,23690.0,53.8793,53.9087,53.8793,53.8793,23690.0
2024-01-23 13:20:00,54.93,54.95,54.92,54.93,24150.0,53.8793,53.8989,53.8695,53.8793,24150.0
2024-01-23 13:25:00,54.93,54.95,54.92,54.92,30375.0,53.8793,53.8989,53.8695,53.8695,30375.0
2024-01-23 13:30:00,54.92,54.93,54.9,54.91,32220.0,53.8695,53.8793,53.8499,53.8597,32220.0
2024-01-23 13:35:00,54.91,54.93,54.91,54.91,68325.0,53.8597,53.8793,53.8597,53.8597,68325.0
2024-01-23 13:40:00,54.92,54.95,54.91,54.95,48035.0,53.8695,53.8989,53.8597,53.8989,48035.0
2024-01-23 13:45:00,54.96,54.99,54.95,54.99,27135.0,53.9087,53.9381,53.8989,53.9381,27135.0
2024-01-23 13:50:00,54.99,55.02,54.98,55.01,60860.0,53.9381,53.9676,53.9283,53.9578,60860.0
2024-01-23 13:55:00,55.02,55.02,54.97,55.0,28890.0,53.9676,53.9676,53.9185,53.948,28890.0
2024-01-23 14:00:00,55.0,55.0,54.98,54.99,75475.0,53.948,53.948,53.9283,53.9381,75475.0
2024-01-23 14:05:00,55.0,55.0,54.98,54.99,19200.0,53.948,53.948,53.9283,53.9381,19200.0
2024-01-23 14:10:00,54.99,55.02,54.99,55.0,31605.0,53.9381,53.9676,53.9381,53.948,31605.0
2024-01-23 14:15:00,54.99,55.0,54.97,54.98,43405.0,53.9381,53.948,53.9185,53.9283,43405.0
2024-01-23 14:20:00,54.98,55.0,54.97,54.99,86930.0,53.9283,53.948,53.9185,53.9381,86930.0
2024-01-23 14:25:00,54.99,55.02,54.97,55.02,97285.0,53.9381,53.9676,53.9185,53.9676,97285.0
2024-01-23 14:30:00,55.02,55.02,54.99,55.0,44720.0,53.9676,53.9676,53.9381,53.948,44720.0
2024-01-23 14:35:00,55.01,55.05,55.0,55.05,42420.0,53.9578,53.997,53.948,53.997,42420.0
2024-01-23 14:40:00,55.05,55.09,55.05,55.08,13420.0,53.997,54.0362,53.997,54.0264,13420.0
2024-01-23 14:45:00,55.08,55.14,55.08,55.12,87890.0,54.0264,54.0853,54.0264,54.0657,87890.0
2024-01-23 14:50:00,55.11,55.14,55.1,55.14,23620.0,54.0559,54.0853,54.046,54.0853,23620.0
2024-01-23 14:55:00,55.15,55.16,55.13,55.13,61075.0,54.0951,54.1049,54.0755,54.0755,61075.0
2024-01-23 15:00:00,55.14,55.14,55.09,55.12,29090.0,54.0853,54.0853,54.0362,54.0657,29090.0
2024-01-23 15:05:00,55.12,55.17,55.11,55.16,53245.0,54.0657,54.1147,54.0559,54.1049,53245.0
2024-01-23 15:10:00,55.16,55.21,55.16,55.21,73905.0,54.1049,54.1539,54.1049,54.1539,73905.0
2024-01-23 15:15:00,55.22,55.23,55.17,55.22,47045.0,54.1637,54.1736,54.1147,54.1637,47045.0
2024-01-23 15:20:00,55.23,55.23,55.16,55.16,72730.0,54.1736,54.1736,54.1049,54.1049,72730.0
2024-01-23 15:25:00,55.16,55.17,55.13,55.15,67565.0,54.1049,54.1147,54.0755,54.0951,67565.0
2024-01-23 15:30:00,55.14,55.15,55.1,55.1,139595.0,54.0853,54.0951,54.046,54.046,139595.0
2024-01-23 15:35:00,55.1,55.1,55.07,55.07,96320.0,54.046,54.046,54.0166,54.0166,96320.0
2024-01-23 15:40:00,55.07,55.1,55.05,55.08,60760.0,54.0166,54.046,53.997,54.0264,60760.0
2024-01-23 15:45:00,55.08,55.09,55.05,55.05,124365.0,54.0264,54.0362,53.997,53.997,124365.0
2024-01-23 15:50:00,55.05,55.1,55.04,55.08,116085.0,53.997,54.046,53.9872,54.0264,116085.0
2024-01-23 15:55:00,55.09,55.11,55.05,55.06,368835.0,54.0362,54.0559,53.997,54.0068,368835.0
2024-01-24 09:30:00,55.57,55.6,55.36,55.41,191500.0,54.5071,54.5365,54.3011,54.3501,191500.0
2024-01-24 09:35:00,55.43,55.58,55.43,55.45,86985.0,54.3697,54.5169,54.3697,54.3893,86985.0
2024-01-24 09:40:00,55.45,55.46,55.38,55.41,119755.0,54.3893,54.3992,54.3207,54.3501,119755.0
2024-01-24 09:45:00,55.39,55.39,55.25,55.27,197685.0,54.3305,54.3305,54.1932,54.2128,197685.0
2024-01-24 09:50:00,55.24,55.28,55.17,55.17,48215.0,54.1834,54.2226,54.1147,54.1147,48215.0
2024-01-24 09:55:00,55.21,55.25,55.13,55.16,159125.0,54.1539,54.1932,54.0755,54.1049,159125.0
2024-01-24 10:00:00,55.16,55.16,54.97,54.98,100485.0,54.1049,54.1049,53.9185,53.9283,100485.0
2024-01-24 10:05:00,54.97,55.12,54.95,55.07,89920.0,53.9185,54.0657,53.8989,54.0166,89920.0
2024-01-24 10:10:00,55.06,55.13,55.03,55.12,23470.0,54.0068,54.0755,53.9774,54.0657,23470.0
2024-01-24 10:15:00,55.14,55.16,55.09,55.15,56390.0,54.0853,54.1049,54.0362,54.0951,56390.0
2024-01-24 10:20:00,55.15,55.16,55.09,55.09,38990.0,54.0951,54.1049,54.0362,54.0362,38990.0
2024-01-24 10:25:00,55.1,55.16,55.08,55.15,13250.0,54.046,54.1049,54.0264,54.0951,13250.0
2024-01-24 10:30:00,55.16,55.16,55.11,55.13,45920.0,54.1049,54.1049,54.0559,54.0755,45920.0
2024-01-24 10:35:00,55.13,55.25,55.12,55.25,56680.0,54.0755,54.1932,54.0657,54.1932,56680.0
2024-01-24 10:40:00,55.25,55.36,55.22,55.36,63545.0,54.1932,54.3011,54.1637,54.3011,63545.0
2024-01-24 10:45:00,55.37,55.37,55.25,55.27,57650.0,54.3109,54.3109,54.1932,54.2128,57650.0
2024-01-24 10:50:00,55.26,55.26,55.18,55.22,56320.0,54.203,54.203,54.1245,54.1637,56320.0
2024-01-24 10:55:00,55.21,55.22,55.17,55.2,53885.0,54.1539,54.1637,54.1147,54.1441,53885.0
2024-01-24 11:00:00,55.21,55.27,55.21,55.25,73840.0,54.1539,54.2128,54.1539,54.1932,73840.0
2024-01-24 11:05:00,55.26,55.26,55.19,55.2,49625.0,54.203,54.203,54.1343,54.1441,49625.0
2024-01-24 11:10:00,55.2,55.21,55.18,55.18,100380.0,54.1441,54.1539,54.1245,54.1245,100380.0
2024-01-24 11:15:00,55.19,55.25,55.18,55.25,10645.0,54.1343,54.1932,54.1245,54.1932,10645.0
2024-01-24 11:20:00,55.25,55.29,55.25,55.26,37480.0,54.1932,54.2324,54.1932,54.203,37480.0
2024-01-24 11:25:00,55.27,55.29,55.25,55.26,10195.0,54.2128,54.2324,54.1932,54.203,10195.0
2024-01-24 11:30:00,55.27,55.28,55.22,55.22,20910.0,54.2128,54.2226,54.1637,54.1637,20910.0
2024-01-24 11:35:00,55.23,55.25,55.23,55.24,5990.0,54.1736,54.1932,54.1736,54.1834,5990.0
2024-01-24 11:40:00,55.25,55.29,55.24,55.24,25450.0,54.1932,54.2324,54.1834,54.1834,25450.0
2024-01-24 11:45:00,55.23,55.25,55.22,55.24,16695.0,54.1736,54.1932,54.1637,54.1834,16695.0
2024-01-24 11:50:00,55.25,55.28,55.24,55.25,51740.0,54.1932,54.2226,54.1834,54.1932,51740.0
2024-01-24 11:55:00,55.26,55.26,55.23,55.25,44510.0,54.203,54.203,54.1736,54.1932,44510.0
2024-01-24 12:00:00,55.24,55.25,55.18,55.2,64055.0,54.1834,54.1932,54.1245,54.1441,64055.0
2024-01-24 12:05:00,55.19,55.23,55.18,55.23,65235.0,54.1343,54.1736,54.1245,54.1736,65235.0
2024-01-24 12:10:00,55.23,55.24,55.18,55.19,56445.0,54.1736,54.1834,54.1245,54.1343,56445.0
2024-01-24 12:15:00,55.18,55.18,55.15,55.15,91020.0,54.1245,54.1245,54.0951,54.0951,91020.0
2024-01-24 12:20:00,55.14,55.17,55.11,55.16,42160.0,54.0853,54.1147,54.0559,54.1049,42160.0
2024-01-24 12:25:00,55.17,55.19,55.17,55.17,25035.0,54.1147,54.1343,54.1147,54.1147,25035.0
2024-01-24 12:30:00,55.17,55.21,55.17,55.2,14800.0,54.1147,54.1539,54.1147,54.1441,14800.0
2024-01-24 12:35:00,55.19,55.2,55.18,55.2,62260.0,54.1343,54.1441,54.1245,54.1441,62260.0
2024-01-24 12:40:00,55.2,55.2,55.16,55.17,56850.0,54.1441,54.1441,54.1049,54.1147,56850.0
2024-01-24 12:45:00,55.17,55.17,55.14,55.17,46710.0,54.1147,54.1147,54.0853,54.1147,46710.0
2024-01-24 12:50:00,55.17,55.2,55.17,55.18,19520.0,54.1147,54.1441,54.1147,54.1245,19520.0
2024-01-24 12:55:00,55.19,55.22,55.18,55.22,19820.0,54.1343,54.1637,54.1245,54.1637,19820.0
2024-01-24 13:00:00,55.22,55.23,55.13,55.13,257925.0,54.1637,54.1736,54.0755,54.0755,257925.0
2024-01-24 13:05:00,55.14,55.14,55.09,55.13,54220.0,54.0853,54.0853,54.0362,54.0755,54220.0
2024-01-24 13:10:00,55.12,55.13,55.05,55.05,151055.0,54.0657,54.0755,53.997,53.997,151055.0
2024-01-24 13:15:00,55.05,55.06,55.0,55.01,93435.0,53.997,54.0068,53.948,53.9578,93435.0
2024-01-24 13:20:00,55.02,55.03,54.98,55.0,114525.0,53.9676,53.9774,53.9283,53.948,114525.0
2024-01-24 13:25:00,55.0,55.04,54.99,55.01,45225.0,53.948,53.9872,53.9381,53.9578,45225.0
2024-01-24 13:30:00,55.01,55.01,54.94,54.97,17280.0,53.9578,53.9578,53.8891,53.9185,17280.0
2024-01-24 13:35:00,54.97,54.97,54.89,54.89,88000.0,53.9185,53.9185,53.8401,53.8401,88000.0
2024-01-24 13:40:00,54.87,54.93,54.87,54.91,58965.0,53.8204,53.8793,53.8204,53.8597,58965.0
2024-01-24 13:45:00,54.91,54.92,54.89,54.9,46365.0,53.8597,53.8695,53.8401,53.8499,46365.0
2024-01-24 13:50:00,54.89,54.92,54.87,54.91,59660.0,53.8401,53.8695,53.8204,53.8597,59660.0
2024-01-24 13:55:00,54.89,54.93,54.88,54.92,61925.0,53.8401,53.8793,53.8303,53.8695,61925.0
2024-01-24 14:00:00,54.92,54.93,54.89,54.9,101410.0,53.8695,53.8793,53.8401,53.8499,101410.0
2024-01-24 14:05:00,54.91,54.93,54.89,54.9,33540.0,53.8597,53.8793,53.8401,53.8499,33540.0
2024-01-24 14:10:00,54.89,54.89,54.85,54.85,36130.0,53.8401,53.8401,53.8008,53.8008,36130.0
2024-01-24 14:15:00,54.85,54.86,54.83,54.84,53120.0,53.8008,53.8106,53.7812,53.791,53120.0
2024-01-24 14:20:00,54.83,54.83,54.77,54.78,36775.0,53.7812,53.7812,53.7224,53.7322,36775.0
2024-01-24 14:25:00,54.79,54.83,54.78,54.8,28450.0,53.742,53.7812,53.7322,53.7518,28450.0
2024-01-24 14:30:00,54.8,54.85,54.76,54.77,53495.0,53.7518,53.8008,53.7125,53.7224,53495.0
2024-01-24 14:35:00,54.77,54.81,54.77,54.81,43425.0,53.7224,53.7616,53.7224,53.7616,43425.0
2024-01-24 14:40:00,54.81,54.86,54.81,54.86,61735.0,53.7616,53.8106,53.7616,53.8106,61735.0
2024-01-24 14:45:00,54.87,54.9,54.87,54.9,23960.0,53.8204,53.8499,53.8204,53.8499,23960.0
2024-01-24 14:50:00,54.9,54.92,54.89,54.91,41040.0,53.8499,53.8695,53.8401,53.8597,41040.0
2024-01-24 14:55:00,54.9,54.9,54.86,54.87,170075.0,53.8499,53.8499,53.8106,53.8204,170075.0
2024-01-24 15:00:00,54.87,54.89,54.85,54.88,17460.0,53.8204,53.8401,53.8008,53.8303,17460.0
2024-01-24 15:05:00,54.88,54.91,54.88,54.89,38030.0,53.8303,53.8597,53.8303,53.8401,38030.0
2024-01-24 15:10:00,54.89,54.89,54.8,54.81,322805.0,53.8401,53.8401,53.7518,53.7616,322805.0
2024-01-24 15:15:00,54.8,54.8,54.74,54.74,102385.0,53.7518,53.7518,53.6929,53.6929,102385.0
2024-01-24 15:20:00,54.74,54.75,54.7,54.75,84585.0,53.6929,53.7027,53.6537,53.7027,84585.0
2024-01-24 15:25:00,54.74,54.74,54.68,54.69,36355.0,53.6929,53.6929,53.6341,53.6439,36355.0
2024-01-24 15:30:00,54.69,54.73,54.68,54.73,74300.0,53.6439,53.6831,53.6341,53.6831,74300.0
2024-01-24 15:35:00,54.74,54.78,54.73,54.77,50580.0,53.6929,53.7322,53.6831,53.7224,50580.0
2024-01-24 15:40:00,54.78,54.82,54.77,54.8,54360.0,53.7322,53.7714,53.7224,53.7518,54360.0
2024-01-24 15:45:00,54.8,54.82,54.72,54.73,141610.0,53.7518,53.7714,53.6733,53.6831,141610.0
2024-01-24 15:50:00,54.7,54.73,54.69,54.71,178875.0,53.6537,53.6831,53.6439,53.6635,178875.0
2024-01-24 15:55:00,54.71,54.76,54.7,54.72,158385.0,53.6635,53.7125,53.6537,53.6733,158385.0
2024-01-25 09:30:00,55.15,55.3,55.11,55.28,228210.0,54.0951,54.2422,54.0559,54.2226,228210.0
2024-01-25 09:35:00,55.29,55.36,55.18,55.23,17200.0,54.2324,54.3011,54.1245,54.1736,17200.0
2024-01-25 09:40:00,55.22,55.24,55.03,55.08,44710.0,54.1637,54.1834,53.9774,54.0264,44710.0
2024-01-25 09:45:00,55.08,55.08,54.98,55.03,7740.0,54.0264,54.0264,53.9283,53.9774,7740.0
2024-01-25 09:50:00,55.01,55.15,55.01,55.15,19335.0,53.9578,54.0951,53.9578,54.0951,19335.0
2024-01-25 09:55:00,55.15,55.22,55.14,55.16,134030.0,54.0951,54.1637,54.0853,54.1049,134030.0
2024-01-25 10:00:00,55.22,55.25,55.08,55.17,117605.0,54.1637,54.1932,54.0264,54.1147,117605.0
2024-01-25 10:05:00,55.19,55.27,55.11,55.26,101040.0,54.1343,54.2128,54.0559,54.203,101040.0
2024-01-25 10:10:00,55.26,55.29,55.11,55.11,353655.0,54.203,54.2324,54.0559,54.0559,353655.0
2024-01-25 10:15:00,55.1,55.18,55.09,55.09,156650.0,54.046,54.1245,54.0362,54.0362,156650.0
2024-01-25 10:20:00,55.13,55.21,55.13,55.21,56660.0,54.0755,54.1539,54.0755,54.1539,56660.0
2024-01-25 10:25:00,55.17,55.2,55.13,55.13,10195.0,54.1147,54.1441,54.0755,54.0755,10195.0
2024-01-25 10:30:00,55.12,55.13,55.03,55.03,18060.0,54.0657,54.0755,53.9774,53.9774,18060.0
2024-01-25 10:35:00,54.98,54.99,54.93,54.94,26520.0,53.9283,53.9381,53.8793,53.8891,26520.0
2024-01-25 10:40:00,54.95,54.96,54.92,54.96,7730.0,53.8989,53.9087,53.8695,53.9087,7730.0
2024-01-25 10:45:00,54.91,54.97,54.87,54.87,66195.0,53.8597,53.9185,53.8204,53.8204,66195.0
2024-01-25 10:50:00,54.88,54.88,54.82,54.83,25480.0,53.8303,53.8303,53.7714,53.7812,25480.0
2024-01-25 10:55:00,54.82,54.84,54.8,54.84,37855.0,53.7714,53.791,53.7518,53.791,37855.0
2024-01-25 11:00:00,54.82,54.85,54.78,54.84,31815.0,53.7714,53.8008,53.7322,53.791,31815.0
2024-01-25 11:05:00,54.85,54.9,54.85,54.85,46945.0,53.8008,53.8499,53.8008,53.8008,46945.0
2024-01-25 11:10:00,54.86,54.91,54.85,54.91,15840.0,53.8106,53.8597,53.8008,53.8597,15840.0
2024-01-25 11:15:00,54.9,54.94,54.9,54.92,39385.0,53.8499,53.8891,53.8499,53.8695,39385.0
2024-01-25 11:20:00,54.9,54.92,54.89,54.92,9865.0,53.8499,53.8695,53.8401,53.8695,9865.0
2024-01-25 11:25:00,54.91,54.98,54.91,54.98,135565.0,53.8597,53.9283,53.8597,53.9283,135565.0
2024-01-25 11:30:00,54.97,54.97,54.9,54.92,21805.0,53.9185,53.9185,53.8499,53.8695,21805.0
2024-01-25 11:35:00,54.95,54.97,54.93,54.93,64205.0,53.8989,53.9185,53.8793,53.8793,64205.0
2024-01-25 11:40:00,54.92,54.93,54.86,54.89,24625.0,53.8695,53.8793,53.8106,53.8401,24625.0
2024-01-25 11:45:00,54.89,54.93,54.88,54.92,23495.0,53.8401,53.8793,53.8303,53.8695,23495.0
2024-01-25 11:50:00,54.92,54.94,54.9,54.9,28035.0,53.8695,53.8891,53.8499,53.8499,28035.0
2024-01-25 11:55:00,54.9,54.91,54.87,54.9,87810.0,53.8499,53.8597,53.8204,53.8499,87810.0
2024-01-25 12:00:00,54.9,54.91,54.83,54.83,30455.0,53.8499,53.8597,53.7812,53.7812,30455.0
2024-01-25 12:05:00,54.83,54.83,54.78,54.79,123825.0,53.7812,53.7812,53.7322,53.742,123825.0
2024-01-25 12:10:00,54.79,54.81,54.79,54.8,65500.0,53.742,53.7616,53.742,53.7518,65500.0
2024-01-25 12:15:00,54.79,54.86,54.79,54.86,125615.0,53.742,53.8106,53.742,53.8106,125615.0
2024-01-25 12:20:00,54.83,54.86,54.83,54.84,124040.0,53.7812,53.8106,53.7812,53.791,124040.0
2024-01-25 12:25:00,54.84,54.88,54.82,54.84,100720.0,53.791,53.8303,53.7714,53.791,100720.0
2024-01-25 12:30:00,54.84,54.85,54.77,54.78,50385.0,53.791,53.8008,53.7224,53.7322,50385.0
2024-01-25 12:35:00,54.76,54.78,54.75,54.78,13855.0,53.7125,53.7322,53.7027,53.7322,13855.0
2024-01-25 12:40:00,54.78,54.8,54.78,54.79,14955.0,53.7322,53.7518,53.7322,53.742,14955.0
2024-01-25 12:45:00,54.79,54.8,54.74,54.75,40065.0,53.742,53.7518,53.6929,53.7027,40065.0
2024-01-25 12:50:00,54.76,54.77,54.74,54.76,57395.0,53.7125,53.7224,53.6929,53.7125,57395.0
2024-01-25 12:55:00,54.77,54.81,54.77,54.81,17275.0,53.7224,53.7616,53.7224,53.7616,17275.0
2024-01-25 13:00:00,54.81,54.94,54.81,54.88,116305.0,53.7616,53.8891,53.7616,53.8303,116305.0
2024-01-25 13:05:00,54.89,54.97,54.88,54.94,36115.0,53.8401,53.9185,53.8303,53.8891,36115.0
2024-01-25 13:10:00,54.92,54.94,54.91,54.92,24705.0,53.8695,53.8891,53.8597,53.8695,24705.0
2024-01-25 13:15:00,54.91,54.91,54.82,54.83,44610.0,53.8597,53.8597,53.7714,53.7812,44610.0
2024-01-25 13:20:00,54.83,54.88,54.83,54.84,20745.0,53.7812,53.8303,53.7812,53.791,20745.0
2024-01-25 13:25:00,54.83,54.85,54.82,54.83,17670.0,53.7812,53.8008,53.7714,53.7812,17670.0
2024-01-25 13:30:00,54.83,54.84,54.81,54.81,65335.0,53.7812,53.791,53.7616,53.7616,65335.0
2024-01-25 13:35:00,54.82,54.87,54.81,54.87,23070.0,53.7714,53.8204,53.7616,53.8204,23070.0
2024-01-25 13:40:00,54.86,54.92,54.86,54.89,39225.0,53.8106,53.8695,53.8106,53.8401,39225.0
2024-01-25 13:45:00,54.91,54.91,54.88,54.9,24160.0,53.8597,53.8597,53.8303,53.8499,24160.0
2024-01-25 13:50:00,54.92,54.92,54.88,54.88,20370.0,53.8695,53.8695,53.8303,53.8303,20370.0
2024-01-25 13:55:00,54.86,54.86,54.82,54.83,12185.0,53.8106,53.8106,53.7714,53.7812,12185.0
2024-01-25 14:00:00,54.82,54.82,54.77,54.8,35240.0,53.7714,53.7714,53.7224,53.7518,35240.0
2024-01-25 14:05:00,54.8,54.83,54.79,54.8,95320.0,53.7518,53.7812,53.742,53.7518,95320.0
2024-01-25 14:10:00,54.8,54.89,54.8,54.89,22840.0,53.7518,53.8401,53.7518,53.8401,22840.0
2024-01-25 14:15:00,54.9,54.91,54.88,54.91,29160.0,53.8499,53.8597,53.8303,53.8597,29160.0
2024-01-25 14:20:00,54.91,54.94,54.9,54.91,48600.0,53.8597,53.8891,53.8499,53.8597,48600.0
2024-01-25 14:25:00,54.91,54.96,54.91,54.96,19705.0,53.8597,53.9087,53.8597,53.9087,19705.0
2024-01-25 14:30:00,54.95,54.98,54.95,54.98,29305.0,53.8989,53.9283,53.8989,53.9283,29305.0
2024-01-25 14:35:00,54.99,55.0,54.94,54.97,30075.0,53.9381,53.948,53.8891,53.9185,30075.0
2024-01-25 14:40:00,54.96,54.96,54.9,54.91,57450.0,53.9087,53.9087,53.8499,53.8597,57450.0
2024-01-25 14:45:00,54.93,54.93,54.9,54.91,16025.0,53.8793,53.8793,53.8499,53.8597,16025.0
2024-01-25 14:50:00,54.9,54.94,54.9,54.94,13080.0,53.8499,53.8891,53.8499,53.8891,13080.0
2024-01-25 14:55:00,54.95,54.97,54.94,54.96,30010.0,53.8989,53.9185,53.8891,53.9087,30010.0
2024-01-25 15:00:00,54.95,54.97,54.94,54.95,31945.0,53.8989,53.9185,53.8891,53.8989,31945.0
2024-01-25 15:05:00,54.95,54.96,54.94,54.95,43495.0,53.8989,53.9087,53.8891,53.8989,43495.0
2024-01-25 15:10:00,54.93,54.95,54.91,54.91,40185.0,53.8793,53.8989,53.8597,53.8597,40185.0
2024-01-25 15:15:00,54.91,54.92,54.88,54.92,29735.0,53.8597,53.8695,53.8303,53.8695,29735.0
2024-01-25 15:20:00,54.94,54.94,54.89,54.9,61010.0,53.8891,53.8891,53.8401,53.8499,61010.0
2024-01-25 15:25:00,54.9,54.92,54.9,54.9,52520.0,53.8499,53.8695,53.8499,53.8499,52520.0
2024-01-25 15:30:00,54.91,54.99,54.89,54.96,69050.0,53.8597,53.9381,53.8401,53.9087,69050.0
2024-01-25 15:35:00,54.96,55.0,54.96,54.98,28995.0,53.9087,53.948,53.9087,53.9283,28995.0
2024-01-25 15:40:00,54.98,55.0,54.96,54.97,84270.0,53.9283,53.948,53.9087,53.9185,84270.0
2024-01-25 15:45:00,54.98,54.99,54.96,54.98,21320.0,53.9283,53.9381,53.9087,53.9283,21320.0
2024-01-25 15:50:00,54.98,55.04,54.95,54.98,77085.0,53.9283,53.9872,53.8989,53.9283,77085.0
2024-01-25 15:55:00,54.99,55.06,54.98,55.06,164380.0,53.9381,54.0068,53.9283,54.0068,164380.0
2024-01-26 09:30:00,55.22,55.42,55.2,55.35,140590.0,54.1637,54.3599,54.1441,54.2913,140590.0
2024-01-26 09:35:00,55.39,55.41,55.3,55.4,43460.0,54.3305,54.3501,54.2422,54.3403,43460.0
2024-01-26 09:40:00,55.42,55.43,55.3,55.3,76830.0,54.3599,54.3697,54.2422,54.2422,76830.0
2024-01-26 09:45:00,55.3,55.32,55.22,55.22,64800.0,54.2422,54.2618,54.1637,54.1637,64800.0
2024-01-26 09:50:00,55.26,55.27,55.17,55.21,89495.0,54.203,54.2128,54.1147,54.1539,89495.0
2024-01-26 09:55:00,55.2,55.26,55.19,55.25,32300.0,54.1441,54.203,54.1343,54.1932,32300.0
2024-01-26 10:00:00,55.25,55.27,55.16,55.21,37935.0,54.1932,54.2128,54.1049,54.1539,37935.0
2024-01-26 10:05:00,55.19,55.2,55.13,55.17,24790.0,54.1343,54.1441,54.0755,54.1147,24790.0
2024-01-26 10:10:00,55.2,55.27,55.19,55.19,49660.0,54.1441,54.2128,54.1343,54.1343,49660.0
2024-01-26 10:15:00,55.19,55.19,55.1,55.12,13745.0,54.1343,54.1343,54.046,54.0657,13745.0
2024-01-26 10:20:00,55.15,55.22,55.15,55.18,35195.0,54.0951,54.1637,54.0951,54.1245,35195.0
2024-01-26 10:25:00,55.23,55.26,55.21,55.25,11670.0,54.1736,54.203,54.1539,54.1932,11670.0
2024-01-26 10:30:00,55.25,55.27,55.23,55.26,32810.0,54.1932,54.2128,54.1736,54.203,32810.0
2024-01-26 10:35:00,55.25,55.33,55.22,55.33,62975.0,54.1932,54.2716,54.1637,54.2716,62975.0
2024-01-26 10:40:00,55.34,55.38,55.33,55.37,65870.0,54.2815,54.3207,54.2716,54.3109,65870.0
2024-01-26 10:45:00,55.38,55.4,55.34,55.34,33285.0,54.3207,54.3403,54.2815,54.2815,33285.0
2024-01-26 10:50:00,55.35,55.41,55.32,55.32,36205.0,54.2913,54.3501,54.2618,54.2618,36205.0
2024-01-26 10:55:00,55.32,55.35,55.31,55.35,89140.0,54.2618,54.2913,54.252,54.2913,89140.0
2024-01-26 11:00:00,55.35,55.35,55.27,55.28,26020.0,54.2913,54.2913,54.2128,54.2226,26020.0
2024-01-26 11:05:00,55.28,55.28,55.25,55.26,27625.0,54.2226,54.2226,54.1932,54.203,27625.0
2024-01-26 11:10:00,55.27,55.27,55.21,55.21,17575.0,54.2128,54.2128,54.1539,54.1539,17575.0
2024-01-26 11:15:00,55.22,55.22,55.19,55.2,28615.0,54.1637,54.1637,54.1343,54.1441,28615.0
2024-01-26 11:20:00,55.2,55.24,55.19,55.23,68560.0,54.1441,54.1834,54.1343,54.1736,68560.0
2024-01-26 11:25:00,55.24,55.25,55.21,55.22,77605.0,54.1834,54.1932,54.1539,54.1637,77605.0
2024-01-26 11:30:00,55.22,55.24,55.21,55.22,38470.0,54.1637,54.1834,54.1539,54.1637,38470.0
2024-01-26 11:35:00,55.21,55.22,55.15,55.18,32080.0,54.1539,54.1637,54.0951,54.1245,32080.0
2024-01-26 11:40:00,55.18,55.18,55.16,55.16,6595.0,54.1245,54.1245,54.1049,54.1049,6595.0
2024-01-26 11:45:00,55.17,55.2,55.16,55.19,34485.0,54.1147,54.1441,54.1049,54.1343,34485.0
2024-01-26 11:50:00,55.19,55.24,55.19,55.23,12670.0,54.1343,54.1834,54.1343,54.1736,12670.0
2024-01-26 11:55:00,55.22,55.26,55.22,55.26,34150.0,54.1637,54.203,54.1637,54.203,34150.0
2024-01-26 12:00:00,55.25,55.26,55.23,55.23,47395.0,54.1932,54.203,54.1736,54.1736,47395.0
2024-01-26 12:05:00,55.23,55.24,55.18,55.19,60770.0,54.1736,54.1834,54.1245,54.1343,60770.0
2024-01-26 12:10:00,55.19,55.2,55.16,55.2,73715.0,54.1343,54.1441,54.1049,54.1441,73715.0
2024-01-26 12:15:00,55.19,55.22,55.19,55.21,49065.0,54.1343,54.1637,54.1343,54.1539,49065.0
2024-01-26 12:20:00,55.21,55.22,55.18,55.18,58215.0,54.1539,54.1637,54.1245,54.1245,58215.0
2024-01-26 12:25:00,55.19,55.2,55.17,55.18,258310.0,54.1343,54.1441,54.1147,54.1245,258310.0
2024-01-26 12:30:00,55.18,55.18,55.11,55.14,421985.0,54.1245,54.1245,54.0559,54.0853,421985.0
2024-01-26 12:35:00,55.12,55.13,55.02,55.05,98630.0,54.0657,54.0755,53.9676,53.997,98630.0
2024-01-26 12:40:00,55.05,55.06,55.01,55.02,24400.0,53.997,54.0068,53.9578,53.9676,24400.0
2024-01-26 12:45:00,55.03,55.07,55.01,55.01,65615.0,53.9774,54.0166,53.9578,53.9578,65615.0
2024-01-26 12:50:00,55.02,55.04,54.98,55.04,83845.0,53.9676,53.9872,53.9283,53.9872,83845.0
2024-01-26 12:55:00,55.02,55.06,55.02,55.05,11375.0,53.9676,54.0068,53.9676,53.997,11375.0
2024-01-26 13:00:00,55.05,55.07,55.02,55.05,58185.0,53.997,54.0166,53.9676,53.997,58185.0
2024-01-26 13:05:00,55.05,55.09,55.04,55.09,23175.0,53.997,54.0362,53.9872,54.0362,23175.0
2024-01-26 13:10:00,55.1,55.1,55.08,55.1,10425.0,54.046,54.046,54.0264,54.046,10425.0
2024-01-26 13:15:00,55.08,55.09,55.07,55.08,28345.0,54.0264,54.0362,54.0166,54.0264,28345.0
2024-01-26 13:20:00,55.07,55.14,55.07,55.14,5700.0,54.0166,54.0853,54.0166,54.0853,5700.0
2024-01-26 13:25:00,55.13,55.14,55.11,55.13,73915.0,54.0755,54.0853,54.0559,54.0755,73915.0
2024-01-26 13:30:00,55.14,55.14,55.11,55.14,26775.0,54.0853,54.0853,54.0559,54.0853,26775.0
2024-01-26 13:35:00,55.14,55.15,55.12,55.13,40395.0,54.0853,54.0951,54.0657,54.0755,40395.0
2024-01-26 13:40:00,55.11,55.11,55.07,55.1,16885.0,54.0559,54.0559,54.0166,54.046,16885.0
2024-01-26 13:45:00,55.06,55.07,55.04,55.06,39635.0,54.0068,54.0166,53.9872,54.0068,39635.0
2024-01-26 13:50:00,55.07,55.08,55.03,55.03,5460.0,54.0166,54.0264,53.9774,53.9774,5460.0
2024-01-26 13:55:00,55.05,55.08,55.04,55.07,9500.0,53.997,54.0264,53.9872,54.0166,9500.0
2024-01-26 14:00:00,55.07,55.12,55.07,55.11,34575.0,54.0166,54.0657,54.0166,54.0559,34575.0
2024-01-26 14:05:00,55.1,55.11,55.09,55.09,35925.0,54.046,54.0559,54.0362,54.0362,35925.0
2024-01-26 14:10:00,55.09,55.1,55.09,55.1,6260.0,54.0362,54.046,54.0362,54.046,6260.0
2024-01-26 14:15:00,55.11,55.14,55.11,55.11,5995.0,54.0559,54.0853,54.0559,54.0559,5995.0
2024-01-26 14:20:00,55.11,55.12,55.09,55.1,70015.0,54.0559,54.0657,54.0362,54.046,70015.0
2024-01-26 14:25:00,55.1,55.13,55.1,55.12,31185.0,54.046,54.0755,54.046,54.0657,31185.0
2024-01-26 14:30:00,55.12,55.13,55.08,55.08,69710.0,54.0657,54.0755,54.0264,54.0264,69710.0
2024-01-26 14:35:00,55.09,55.14,55.09,55.14,34955.0,54.0362,54.0853,54.0362,54.0853,34955.0
2024-01-26 14:40:00,55.14,55.18,55.14,55.17,35985.0,54.0853,54.1245,54.0853,54.1147,35985.0
2024-01-26 14:45:00,55.17,55.17,55.15,55.16,22135.0,54.1147,54.1147,54.0951,54.1049,22135.0
2024-01-26 14:50:00,55.16,55.19,55.15,55.15,108420.0,54.1049,54.1343,54.0951,54.0951,108420.0
2024-01-26 14:55:00,55.14,55.18,55.12,55.18,18280.0,54.0853,54.1245,54.0657,54.1245,18280.0
2024-01-26 15:00:00,55.18,55.18,55.14,55.14,41900.0,54.1245,54.1245,54.0853,54.0853,41900.0
2024-01-26 15:05:00,55.14,55.15,55.13,55.13,41670.0,54.0853,54.0951,54.0755,54.0755,41670.0
2024-01-26 15:10:00,55.13,55.14,55.12,55.14,23785.0,54.0755,54.0853,54.0657,54.0853,23785.0
2024-01-26 15:15:00,55.14,55.15,55.13,55.13,40065.0,54.0853,54.0951,54.0755,54.0755,40065.0
2024-01-26 15:20:00,55.12,55.12,55.09,55.09,38410.0,54.0657,54.0657,54.0362,54.0362,38410.0
2024-01-26 15:25:00,55.1,55.12,55.07,55.08,46695.0,54.046,54.0657,54.0166,54.0264,46695.0
2024-01-26 15:30:00,55.09,55.09,55.06,55.08,34790.0,54.0362,54.0362,54.0068,54.0264,34790.0
2024-01-26 15:35:00,55.08,55.09,55.07,55.07,19275.0,54.0264,54.0362,54.0166,54.0166,19275.0
2024-01-26 15:40:00,55.06,55.11,55.05,55.11,22300.0,54.0068,54.0559,53.997,54.0559,22300.0
2024-01-26 15:45:00,55.11,55.11,55.08,55.11,39630.0,54.0559,54.0559,54.0264,54.0559,39630.0
2024-01-26 15:50:00,55.12,55.13,55.1,55.12,99630.0,54.0657,54.0755,54.046,54.0657,99630.0
2024-01-26 15:55:00,55.12,55.15,55.1,55.11,99665.0,54.0657,54.0951,54.046,54.0559,99665.0
2024-01-29 09:30:00,55.06,55.13,55.02,55.06,87790.0,54.0068,54.0755,53.9676,54.0068,87790.0
2024-01-29 09:35:00,55.02,55.09,54.98,54.98,56205.0,53.9676,54.0362,53.9283,53.9283,56205.0
2024-01-29 09:40:00,55.01,55.01,54.91,54.98,27585.0,53.9578,53.9578,53.8597,53.9283,27585.0
2024-01-29 09:45:00,54.98,55.03,54.95,55.0,88630.0,53.9283,53.9774,53.8989,53.948,88630.0
2024-01-29 09:50:00,54.98,55.06,54.97,55.06,28400.0,53.9283,54.0068,53.9185,54.0068,28400.0
2024-01-29 09:55:00,55.07,55.08,55.05,55.08,11625.0,54.0166,54.0264,53.997,54.0264,11625.0
2024-01-29 10:00:00,55.09,55.09,54.97,54.98,41890.0,54.0362,54.0362,53.9185,53.9283,41890.0
2024-01-29 10:05:00,55.01,55.13,55.01,55.12,452580.0,53.9578,54.0755,53.9578,54.0657,452580.0
2024-01-29 10:10:00,55.13,55.14,55.09,55.1,116610.0,54.0755,54.0853,54.0362,54.046,116610.0
2024-01-29 10:15:00,55.09,55.15,55.07,55.15,58460.0,54.0362,54.0951,54.0166,54.0951,58460.0
2024-01-29 10:20:00,55.15,55.15,55.03,55.03,161445.0,54.0951,54.0951,53.9774,53.9774,161445.0
2024-01-29 10:25:00,55.03,55.04,55.01,55.03,38400.0,53.9774,53.9872,53.9578,53.9774,38400.0
2024-01-29 10:30:00,55.05,55.06,55.0,55.03,64570.0,53.997,54.0068,53.948,53.9774,64570.0
2024-01-29 10:35:00,55.03,55.15,55.03,55.15,95905.0,53.9774,54.0951,53.9774,54.0951,95905.0
2024-01-29 10:40:00,55.15,55.16,55.09,55.12,86455.0,54.0951,54.1049,54.0362,54.0657,86455.0
2024-01-29 10:45:00,55.11,55.13,55.1,55.12,25070.0,54.0559,54.0755,54.046,54.0657,25070.0
2024-01-29 10:50:00,55.11,55.15,55.11,55.12,10340.0,54.0559,54.0951,54.0559,54.0657,10340.0
2024-01-29 10:55:00,55.11,55.12,55.07,55.08,64345.0,54.0559,54.0657,54.0166,54.0264,64345.0
2024-01-29 11:00:00,55.08,55.08,55.05,55.05,38795.0,54.0264,54.0264,53.997,53.997,38795.0
2024-01-29 11:05:00,55.05,55.08,55.05,55.08,35530.0,53.997,54.0264,53.997,54.0264,35530.0
2024-01-29 11:10:00,55.09,55.1,55.08,55.1,30850.0,54.0362,54.046,54.0264,54.046,30850.0
2024-01-29 11:15:00,55.1,55.12,55.1,55.12,32425.0,54.046,54.0657,54.046,54.0657,32425.0
2024-01-29 11:20:00,55.12,55.13,55.09,55.09,41940.0,54.0657,54.0755,54.0362,54.0362,41940.0
2024-01-29 11:25:00,55.09,55.11,55.08,55.08,92510.0,54.0362,54.0559,54.0264,54.0264,92510.0
2024-01-29 11:30:00,55.08,55.1,55.08,55.08,22380.0,54.0264,54.046,54.0264,54.0264,22380.0
2024-01-29 11:35:00,55.07,55.08,55.05,55.08,6695.0,54.0166,54.0264,53.997,54.0264,6695.0
2024-01-29 11:40:00,55.09,55.11,55.09,55.09,94940.0,54.0362,54.0559,54.0362,54.0362,94940.0
2024-01-29 11:45:00,55.1,55.13,55.1,55.13,29145.0,54.046,54.0755,54.046,54.0755,29145.0
2024-01-29 11:50:00,55.13,55.13,55.1,55.1,75825.0,54.0755,54.0755,54.046,54.046,75825.0
2024-01-29 11:55:00,55.11,55.13,55.1,55.13,70025.0,54.0559,54.0755,54.046,54.0755,70025.0
2024-01-29 12:00:00,55.13,55.13,55.08,55.09,21180.0,54.0755,54.0755,54.0264,54.0362,21180.0
2024-01-29 12:05:00,55.08,55.1,55.08,55.1,16045.0,54.0264,54.046,54.0264,54.046,16045.0
2024-01-29 12:10:00,55.12,55.12,55.09,55.09,29380.0,54.0657,54.0657,54.0362,54.0362,29380.0
2024-01-29 12:15:00,55.09,55.11,55.07,55.09,12495.0,54.0362,54.0559,54.0166,54.0362,12495.0
2024-01-29 12:20:00,55.08,55.16,55.08,55.16,28720.0,54.0264,54.1049,54.0264,54.1049,28720.0
2024-01-29 12:25:00,55.15,55.17,55.14,55.15,10010.0,54.0951,54.1147,54.0853,54.0951,10010.0
2024-01-29 12:30:00,55.16,55.19,55.16,55.18,18865.0,54.1049,54.1343,54.1049,54.1245,18865.0
2024-01-29 12:35:00,55.18,55.19,55.17,55.19,19745.0,54.1245,54.1343,54.1147,54.1343,19745.0
2024-01-29 12:40:00,55.18,55.2,55.16,55.16,11845.0,54.1245,54.1441,54.1049,54.1049,11845.0
2024-01-29 12:45:00,55.16,55.16,55.11,55.13,89100.0,54.1049,54.1049,54.0559,54.0755,89100.0
2024-01-29 12:50:00,55.12,55.15,55.11,55.12,4510.0,54.0657,54.0951,54.0559,54.0657,4510.0
2024-01-29 12:55:00,55.12,55.15,55.12,55.15,35190.0,54.0657,54.0951,54.0657,54.0951,35190.0
2024-01-29 13:00:00,55.15,55.15,55.1,55.12,26575.0,54.0951,54.0951,54.046,54.0657,26575.0
2024-01-29 13:05:00,55.13,55.16,55.13,55.16,116115.0,54.0755,54.1049,54.0755,54.1049,116115.0
2024-01-29 13:10:00,55.14,55.14,55.11,55.12,12160.0,54.0853,54.0853,54.0559,54.0657,12160.0
2024-01-29 13:15:00,55.12,55.14,55.12,55.13,11895.0,54.0657,54.0853,54.0657,54.0755,11895.0
2024-01-29 13:20:00,55.14,55.17,55.14,55.17,22005.0,54.0853,54.1147,54.0853,54.1147,22005.0
2024-01-29 13:25:00,55.18,55.19,55.18,55.19,4610.0,54.1245,54.1343,54.1245,54.1343,4610.0
2024-01-29 13:30:00,55.2,55.2,55.18,55.19,19215.0,54.1441,54.1441,54.1245,54.1343,19215.0
2024-01-29 13:35:00,55.18,55.2,55.17,55.17,6190.0,54.1245,54.1441,54.1147,54.1147,6190.0
2024-01-29 13:40:00,55.18,55.19,55.17,55.19,51375.0,54.1245,54.1343,54.1147,54.1343,51375.0
2024-01-29 13:45:00,55.18,55.18,55.16,55.18,28270.0,54.1245,54.1245,54.1049,54.1245,28270.0
2024-01-29 13:50:00,55.17,55.18,55.13,55.13,14335.0,54.1147,54.1245,54.0755,54.0755,14335.0
2024-01-29 13:55:00,55.14,55.15,55.14,55.15,13985.0,54.0853,54.0951,54.0853,54.0951,13985.0
2024-01-29 14:00:00,55.15,55.18,55.14,55.17,12540.0,54.0951,54.1245,54.0853,54.1147,12540.0
2024-01-29 14:05:00,55.17,55.18,55.17,55.18,9095.0,54.1147,54.1245,54.1147,54.1245,9095.0
2024-01-29 14:10:00,55.2,55.24,55.2,55.24,41535.0,54.1441,54.1834,54.1441,54.1834,41535.0
2024-01-29 14:15:00,55.23,55.25,55.21,55.22,37735.0,54.1736,54.1932,54.1539,54.1637,37735.0
2024-01-29 14:20:00,55.21,55.22,55.21,55.22,19550.0,54.1539,54.1637,54.1539,54.1637,19550.0
2024-01-29 14:25:00,55.22,55.23,55.2,55.23,23090.0,54.1637,54.1736,54.1441,54.1736,23090.0
2024-01-29 14:30:00,55.24,55.26,55.23,55.26,29745.0,54.1834,54.203,54.1736,54.203,29745.0
2024-01-29 14:35:00,55.26,55.27,55.24,55.26,25950.0,54.203,54.2128,54.1834,54.203,25950.0
2024-01-29 14:40:00,55.26,55.29,55.25,55.29,128165.0,54.203,54.2324,54.1932,54.2324,128165.0
2024-01-29 14:45:00,55.29,55.29,55.25,55.25,28625.0,54.2324,54.2324,54.1932,54.1932,28625.0
2024-01-29 14:50:00,55.25,55.26,55.24,55.24,43720.0,54.1932,54.203,54.1834,54.1834,43720.0
2024-01-29 14:55:00,55.24,55.25,55.23,55.24,15200.0,54.1834,54.1932,54.1736,54.1834,15200.0
2024-01-29 15:00:00,55.24,55.41,55.24,55.37,137590.0,54.1834,54.3501,54.1834,54.3109,137590.0
2024-01-29 15:05:00,55.39,55.44,55.37,55.41,130915.0,54.3305,54.3795,54.3109,54.3501,130915.0
2024-01-29 15:10:00,55.41,55.45,55.41,55.43,53330.0,54.3501,54.3893,54.3501,54.3697,53330.0
2024-01-29 15:15:00,55.43,55.53,55.43,55.53,112975.0,54.3697,54.4678,54.3697,54.4678,112975.0
2024-01-29 15:20:00,55.53,55.57,55.52,55.56,32390.0,54.4678,54.5071,54.458,54.4972,32390.0
2024-01-29 15:25:00,55.58,55.61,55.54,55.56,208465.0,54.5169,54.5463,54.4776,54.4972,208465.0
2024-01-29 15:30:00,55.57,55.6,55.56,55.58,48570.0,54.5071,54.5365,54.4972,54.5169,48570.0
2024-01-29 15:35:00,55.58,55.59,55.55,55.55,85540.0,54.5169,54.5267,54.4874,54.4874,85540.0
2024-01-29 15:40:00,55.54,55.55,55.53,55.54,35580.0,54.4776,54.4874,54.4678,54.4776,35580.0
2024-01-29 15:45:00,55.53,55.53,55.49,55.49,39275.0,54.4678,54.4678,54.4286,54.4286,39275.0
2024-01-29 15:50:00,55.49,55.54,55.48,55.52,50775.0,54.4286,54.4776,54.4188,54.458,50775.0
2024-01-29 15:55:00,55.53,55.64,55.53,55.64,235270.0,54.4678,54.5757,54.4678,54.5757,235270.0
2024-01-30 09:30:00,55.45,55.45,55.34,55.44,103965.0,54.3893,54.3893,54.2815,54.3795,103965.0
2024-01-30 09:35:00,55.44,55.48,55.37,55.37,46510.0,54.3795,54.4188,54.3109,54.3109,46510.0
2024-01-30 09:40:00,55.39,55.45,55.34,55.4,29360.0,54.3305,54.3893,54.2815,54.3403,29360.0
2024-01-30 09:45:00,55.43,55.51,55.37,55.51,63015.0,54.3697,54.4482,54.3109,54.4482,63015.0
2024-01-30 09:50:00,55.53,55.57,55.5,55.56,85985.0,54.4678,54.5071,54.4384,54.4972,85985.0
2024-01-30 09:55:00,55.56,55.6,55.52,55.58,29800.0,54.4972,54.5365,54.458,54.5169,29800.0
2024-01-30 10:00:00,55.59,55.59,55.41,55.42,128800.0,54.5267,54.5267,54.3501,54.3599,128800.0
2024-01-30 10:05:00,55.46,55.47,55.4,55.47,57435.0,54.3992,54.409,54.3403,54.409,57435.0
2024-01-30 10:10:00,55.48,55.51,55.37,55.37,37760.0,54.4188,54.4482,54.3109,54.3109,37760.0
2024-01-30 10:15:00,55.37,55.41,55.34,55.36,27125.0,54.3109,54.3501,54.2815,54.3011,27125.0
2024-01-30 10:20:00,55.37,55.37,55.3,55.35,26370.0,54.3109,54.3109,54.2422,54.2913,26370.0
2024-01-30 10:25:00,55.36,55.36,55.29,55.33,100715.0,54.3011,54.3011,54.2324,54.2716,100715.0
2024-01-30 10:30:00,55.34,55.35,55.32,55.35,31440.0,54.2815,54.2913,54.2618,54.2913,31440.0
2024-01-30 10:35:00,55.38,55.39,55.35,55.35,26795.0,54.3207,54.3305,54.2913,54.2913,26795.0
2024-01-30 10:40:00,55.36,55.4,55.35,55.38,54365.0,54.3011,54.3403,54.2913,54.3207,54365.0
2024-01-30 10:45:00,55.39,55.4,55.34,55.39,76975.0,54.3305,54.3403,54.2815,54.3305,76975.0
2024-01-30 10:50:00,55.38,55.39,55.35,55.38,48530.0,54.3207,54.3305,54.2913,54.3207,48530.0
2024-01-30 10:55:00,55.37,55.43,55.37,55.43,8820.0,54.3109,54.3697,54.3109,54.3697,8820.0
2024-01-30 11:00:00,55.42,55.43,55.39,55.41,36305.0,54.3599,54.3697,54.3305,54.3501,36305.0
2024-01-30 11:05:00,55.41,55.44,55.39,55.41,41135.0,54.3501,54.3795,54.3305,54.3501,41135.0
2024-01-30 11:10:00,55.42,55.44,55.4,55.4,70785.0,54.3599,54.3795,54.3403,54.3403,70785.0
2024-01-30 11:15:00,55.4,55.43,55.4,55.42,54135.0,54.3403,54.3697,54.3403,54.3599,54135.0
2024-01-30 11:20:00,55.41,55.46,55.41,55.45,25320.0,54.3501,54.3992,54.3501,54.3893,25320.0
2024-01-30 11:25:00,55.45,55.5,55.45,55.5,9445.0,54.3893,54.4384,54.3893,54.4384,9445.0
2024-01-30 11:30:00,55.49,55.52,55.48,55.51,18375.0,54.4286,54.458,54.4188,54.4482,18375.0
2024-01-30 11:35:00,55.5,55.55,55.5,55.55,9085.0,54.4384,54.4874,54.4384,54.4874,9085.0
2024-01-30 11:40:00,55.55,55.56,55.53,55.55,57500.0,54.4874,54.4972,54.4678,54.4874,57500.0
2024-01-30 11:45:00,55.56,55.59,55.55,55.59,100945.0,54.4972,54.5267,54.4874,54.5267,100945.0
2024-01-30 11:50:00,55.58,55.58,55.55,55.55,27225.0,54.5169,54.5169,54.4874,54.4874,27225.0
2024-01-30 11:55:00,55.56,55.6,55.56,55.59,23150.0,54.4972,54.5365,54.4972,54.5267,23150.0
2024-01-30 12:00:00,55.57,55.58,55.57,55.58,20915.0,54.5071,54.5169,54.5071,54.5169,20915.0
2024-01-30 12:05:00,55.57,55.59,55.55,55.59,27120.0,54.5071,54.5267,54.4874,54.5267,27120.0
2024-01-30 12:10:00,55.57,55.59,55.56,55.59,32780.0,54.5071,54.5267,54.4972,54.5267,32780.0
2024-01-30 12:15:00,55.59,55.59,55.55,55.57,48185.0,54.5267,54.5267,54.4874,54.5071,48185.0
2024-01-30 12:20:00,55.59,55.61,55.57,55.57,107225.0,54.5267,54.5463,54.5071,54.5071,107225.0
2024-01-30 12:25:00,55.57,55.58,55.55,55.56,59110.0,54.5071,54.5169,54.4874,54.4972,59110.0
2024-01-30 12:30:00,55.54,55.56,55.5,55.51,102070.0,54.4776,54.4972,54.4384,54.4482,102070.0
2024-01-30 12:35:00,55.51,55.52,55.49,55.49,13630.0,54.4482,54.458,54.4286,54.4286,13630.0
2024-01-30 12:40:00,55.48,55.48,55.46,55.47,15690.0,54.4188,54.4188,54.3992,54.409,15690.0
2024-01-30 12:45:00,55.47,55.49,55.47,55.49,13715.0,54.409,54.4286,54.409,54.4286,13715.0
2024-01-30 12:50:00,55.48,55.5,55.48,55.5,9705.0,54.4188,54.4384,54.4188,54.4384,9705.0
2024-01-30 12:55:00,55.5,55.5,55.47,55.49,19950.0,54.4384,54.4384,54.409,54.4286,19950.0
2024-01-30 13:00:00,55.48,55.48,55.45,55.46,36525.0,54.4188,54.4188,54.3893,54.3992,36525.0
2024-01-30 13:05:00,55.46,55.49,55.45,55.49,35075.0,54.3992,54.4286,54.3893,54.4286,35075.0
2024-01-30 13:10:00,55.48,55.5,55.47,55.5,22740.0,54.4188,54.4384,54.409,54.4384,22740.0
2024-01-30 13:15:00,55.51,55.54,55.51,55.54,12190.0,54.4482,54.4776,54.4482,54.4776,12190.0
2024-01-30 13:20:00,55.53,55.55,55.53,55.54,12005.0,54.4678,54.4874,54.4678,54.4776,12005.0
2024-01-30 13:25:00,55.54,55.56,55.54,55.56,17280.0,54.4776,54.4972,54.4776,54.4972,17280.0
2024-01-30 13:30:00,55.57,55.57,55.56,55.57,53485.0,54.5071,54.5071,54.4972,54.5071,53485.0
2024-01-30 13:35:00,55.57,55.57,55.55,55.56,42815.0,54.5071,54.5071,54.4874,54.4972,42815.0
2024-01-30 13:40:00,55.56,55.59,55.56,55.57,29365.0,54.4972,54.5267,54.4972,54.5071,29365.0
2024-01-30 13:45:00,55.57,55.59,55.56,55.57,129015.0,54.5071,54.5267,54.4972,54.5071,129015.0
2024-01-30 13:50:00,55.57,55.57,55.55,55.57,47540.0,54.5071,54.5071,54.4874,54.5071,47540.0
2024-01-30 13:55:00,55.57,55.58,55.53,55.55,58330.0,54.5071,54.5169,54.4678,54.4874,58330.0
2024-01-30 14:00:00,55.55,55.57,55.55,55.55,15590.0,54.4874,54.5071,54.4874,54.4874,15590.0
2024-01-30 14:05:00,55.55,55.56,55.53,55.56,48145.0,54.4874,54.4972,54.4678,54.4972,48145.0
2024-01-30 14:10:00,55.57,55.61,55.56,55.61,33900.0,54.5071,54.5463,54.4972,54.5463,33900.0
2024-01-30 14:15:00,55.61,55.63,55.59,55.6,31495.0,54.5463,54.5659,54.5267,54.5365,31495.0
2024-01-30 14:20:00,55.61,55.64,55.6,55.64,46025.0,54.5463,54.5757,54.5365,54.5757,46025.0
2024-01-30 14:25:00,55.65,55.66,55.63,55.64,50060.0,54.5855,54.5953,54.5659,54.5757,50060.0
2024-01-30 14:30:00,55.64,55.65,55.62,55.64,62380.0,54.5757,54.5855,54.5561,54.5757,62380.0
2024-01-30 14:35:00,55.64,55.64,55.59,55.59,44420.0,54.5757,54.5757,54.5267,54.5267,44420.0
2024-01-30 14:40:00,55.59,55.62,55.58,55.61,26690.0,54.5267,54.5561,54.5169,54.5463,26690.0
2024-01-30 14:45:00,55.61,55.61,55.59,55.61,27740.0,54.5463,54.5463,54.5267,54.5463,27740.0
2024-01-30 14:50:00,55.62,55.62,55.6,55.61,18160.0,54.5561,54.5561,54.5365,54.5463,18160.0
2024-01-30 14:55:00,55.6,55.64,55.6,55.63,63070.0,54.5365,54.5757,54.5365,54.5659,63070.0
2024-01-30 15:00:00,55.63,55.63,55.58,55.58,39710.0,54.5659,54.5659,54.5169,54.5169,39710.0
2024-01-30 15:05:00,55.58,55.58,55.54,55.54,41590.0,54.5169,54.5169,54.4776,54.4776,41590.0
2024-01-30 15:10:00,55.55,55.56,55.53,55.54,105200.0,54.4874,54.4972,54.4678,54.4776,105200.0
2024-01-30 15:15:00,55.54,55.56,55.53,55.56,32895.0,54.4776,54.4972,54.4678,54.4972,32895.0
2024-01-30 15:20:00,55.56,55.57,55.55,55.57,44970.0,54.4972,54.5071,54.4874,54.5071,44970.0
2024-01-30 15:25:00,55.56,55.61,55.56,55.6,33025.0,54.4972,54.5463,54.4972,54.5365,33025.0
2024-01-30 15:30:00,55.6,55.61,55.56,55.56,63810.0,54.5365,54.5463,54.4972,54.4972,63810.0
2024-01-30 15:35:00,55.56,55.56,55.55,55.55,35380.0,54.4972,54.4972,54.4874,54.4874,35380.0
2024-01-30 15:40:00,55.55,55.57,55.53,55.54,63000.0,54.4874,54.5071,54.4678,54.4776,63000.0
2024-01-30 15:45:00,55.53,55.57,55.53,55.55,50180.0,54.4678,54.5071,54.4678,54.4874,50180.0
2024-01-30 15:50:00,55.56,55.58,55.53,55.54,89775.0,54.4972,54.5169,54.4678,54.4776,89775.0
2024-01-30 15:55:00,55.54,55.55,55.5,55.5,424115.0,54.4776,54.4874,54.4384,54.4384,424115.0
2024-01-31 09:30:00,55.36,55.4,55.13,55.14,136525.0,54.3011,54.3403,54.0755,54.0853,136525.0
2024-01-31 09:35:00,55.13,55.27,55.13,55.27,376590.0,54.0755,54.2128,54.0755,54.2128,376590.0
2024-01-31 09:40:00,55.19,55.36,55.19,55.29,201125.0,54.1343,54.3011,54.1343,54.2324,201125.0
2024-01-31 09:45:00,55.29,55.37,55.29,55.34,202755.0,54.2324,54.3109,54.2324,54.2815,202755.0
2024-01-31 09:50:00,55.34,55.37,55.31,55.35,154535.0,54.2815,54.3109,54.252,54.2913,154535.0
2024-01-31 09:55:00,55.33,55.34,55.23,55.29,130885.0,54.2716,54.2815,54.1736,54.2324,130885.0
2024-01-31 10:00:00,55.29,55.33,55.25,55.25,80090.0,54.2324,54.2716,54.1932,54.1932,80090.0
2024-01-31 10:05:00,55.23,55.32,55.22,55.32,91315.0,54.1736,54.2618,54.1637,54.2618,91315.0
2024-01-31 10:10:00,55.32,55.35,55.24,55.3,44315.0,54.2618,54.2913,54.1834,54.2422,44315.0
2024-01-31 10:15:00,55.28,55.31,55.25,55.27,26235.0,54.2226,54.252,54.1932,54.2128,26235.0
2024-01-31 10:20:00,55.28,55.36,55.28,55.31,41030.0,54.2226,54.3011,54.2226,54.252,41030.0
2024-01-31 10:25:00,55.32,55.44,55.32,55.42,58205.0,54.2618,54.3795,54.2618,54.3599,58205.0
2024-01-31 10:30:00,55.44,55.46,55.34,55.34,33730.0,54.3795,54.3992,54.2815,54.2815,33730.0
2024-01-31 10:35:00,55.32,55.34,55.23,55.28,24240.0,54.2618,54.2815,54.1736,54.2226,24240.0
2024-01-31 10:40:00,55.29,55.34,55.28,55.32,32930.0,54.2324,54.2815,54.2226,54.2618,32930.0
2024-01-31 10:45:00,55.29,55.34,55.26,55.33,56230.0,54.2324,54.2815,54.203,54.2716,56230.0
2024-01-31 10:50:00,55.32,55.32,55.29,55.32,95860.0,54.2618,54.2618,54.2324,54.2618,95860.0
2024-01-31 10:55:00,55.33,55.37,55.31,55.35,69680.0,54.2716,54.3109,54.252,54.2913,69680.0
2024-01-31 11:00:00,55.35,55.4,55.35,55.4,27350.0,54.2913,54.3403,54.2913,54.3403,27350.0
2024-01-31 11:05:00,55.37,55.41,55.36,55.41,24980.0,54.3109,54.3501,54.3011,54.3501,24980.0
2024-01-31 11:10:00,55.41,55.44,55.39,55.44,25795.0,54.3501,54.3795,54.3305,54.3795,25795.0
2024-01-31 11:15:00,55.43,55.45,55.43,55.43,98385.0,54.3697,54.3893,54.3697,54.3697,98385.0
2024-01-31 11:20:00,55.43,55.43,55.38,55.38,36985.0,54.3697,54.3697,54.3207,54.3207,36985.0
2024-01-31 11:25:00,55.37,55.37,55.33,55.36,21065.0,54.3109,54.3109,54.2716,54.3011,21065.0
2024-01-31 11:30:00,55.35,55.35,55.29,55.29,256350.0,54.2913,54.2913,54.2324,54.2324,256350.0
2024-01-31 11:35:00,55.28,55.28,55.2,55.2,57570.0,54.2226,54.2226,54.1441,54.1441,57570.0
2024-01-31 11:40:00,55.18,55.19,55.13,55.15,21730.0,54.1245,54.1343,54.0755,54.0951,21730.0
2024-01-31 11:45:00,55.14,55.22,55.14,55.21,68655.0,54.0853,54.1637,54.0853,54.1539,68655.0
2024-01-31 11:50:00,55.21,55.24,55.19,55.21,41155.0,54.1539,54.1834,54.1343,54.1539,41155.0
2024-01-31 11:55:00,55.2,55.24,55.19,55.24,22440.0,54.1441,54.1834,54.1343,54.1834,22440.0
2024-01-31 12:00:00,55.23,55.26,55.22,55.26,24615.0,54.1736,54.203,54.1637,54.203,24615.0
2024-01-31 12:05:00,55.26,55.31,55.26,55.3,15445.0,54.203,54.252,54.203,54.2422,15445.0
2024-01-31 12:10:00,55.33,55.33,55.29,55.3,45890.0,54.2716,54.2716,54.2324,54.2422,45890.0
2024-01-31 12:15:00,55.31,55.32,55.26,55.28,22350.0,54.252,54.2618,54.203,54.2226,22350.0
2024-01-31 12:20:00,55.27,55.31,55.27,55.31,9795.0,54.2128,54.252,54.2128,54.252,9795.0
2024-01-31 12:25:00,55.32,55.35,55.32,55.35,19875.0,54.2618,54.2913,54.2618,54.2913,19875.0
2024-01-31 12:30:00,55.35,55.35,55.3,55.3,128555.0,54.2913,54.2913,54.2422,54.2422,128555.0
2024-01-31 12:35:00,55.3,55.31,55.23,55.24,119715.0,54.2422,54.252,54.1736,54.1834,119715.0
2024-01-31 12:40:00,55.25,55.3,55.25,55.3,15590.0,54.1932,54.2422,54.1932,54.2422,15590.0
2024-01-31 12:45:00,55.3,55.31,55.27,55.3,26915.0,54.2422,54.252,54.2128,54.2422,26915.0
2024-01-31 12:50:00,55.3,55.34,55.3,55.33,14515.0,54.2422,54.2815,54.2422,54.2716,14515.0
2024-01-31 12:55:00,55.32,55.37,55.32,55.37,22950.0,54.2618,54.3109,54.2618,54.3109,22950.0
2024-01-31 13:00:00,55.36,55.36,55.33,55.33,5575.0,54.3011,54.3011,54.2716,54.2716,5575.0
2024-01-31 13:05:00,55.34,55.35,55.33,55.34,77010.0,54.2815,54.2913,54.2716,54.2815,77010.0
2024-01-31 13:10:00,55.34,55.34,55.3,55.32,54660.0,54.2815,54.2815,54.2422,54.2618,54660.0
2024-01-31 13:15:00,55.32,55.34,55.32,55.33,40415.0,54.2618,54.2815,54.2618,54.2716,40415.0
2024-01-31 13:20:00,55.32,55.32,55.22,55.23,32390.0,54.2618,54.2618,54.1637,54.1736,32390.0
2024-01-31 13:25:00,55.24,55.26,55.24,55.24,10235.0,54.1834,54.203,54.1834,54.1834,10235.0
2024-01-31 13:30:00,55.26,55.3,55.26,55.28,15050.0,54.203,54.2422,54.203,54.2226,15050.0
2024-01-31 13:35:00,55.28,55.28,55.26,55.27,20165.0,54.2226,54.2226,54.203,54.2128,20165.0
2024-01-31 13:40:00,55.27,55.31,55.27,55.3,24980.0,54.2128,54.252,54.2128,54.2422,24980.0
2024-01-31 13:45:00,55.32,55.34,55.32,55.34,4880.0,54.2618,54.2815,54.2618,54.2815,4880.0
2024-01-31 13:50:00,55.34,55.34,55.31,55.32,8505.0,54.2815,54.2815,54.252,54.2618,8505.0
2024-01-31 13:55:00,55.3,55.32,55.3,55.3,6735.0,54.2422,54.2618,54.2422,54.2422,6735.0
2024-01-31 14:00:00,55.34,55.37,55.05,55.14,253340.0,54.2815,54.3109,53.997,54.0853,253340.0
2024-01-31 14:05:00,55.16,55.2,55.04,55.04,113680.0,54.1049,54.1441,53.9872,53.9872,113680.0
2024-01-31 14:10:00,55.08,55.16,55.05,55.11,97755.0,54.0264,54.1049,53.997,54.0559,97755.0
2024-01-31 14:15:00,55.09,55.13,55.03,55.03,53155.0,54.0362,54.0755,53.9774,53.9774,53155.0
2024-01-31 14:20:00,55.05,55.07,54.97,55.02,103695.0,53.997,54.0166,53.9185,53.9676,103695.0
2024-01-31 14:25:00,55.0,55.07,54.99,55.02,68610.0,53.948,54.0166,53.9381,53.9676,68610.0
2024-01-31 14:30:00,55.02,55.18,54.97,55.15,162665.0,53.9676,54.1245,53.9185,54.0951,162665.0
2024-01-31 14:35:00,55.15,55.37,55.04,55.37,274765.0,54.0951,54.3109,53.9872,54.3109,274765.0
2024-01-31 14:40:00,55.36,55.6,55.36,55.57,67030.0,54.3011,54.5365,54.3011,54.5071,67030.0
2024-01-31 14:45:00,55.56,55.63,55.42,55.46,149090.0,54.4972,54.5659,54.3599,54.3992,149090.0
2024-01-31 14:50:00,55.45,55.45,55.21,55.32,68810.0,54.3893,54.3893,54.1539,54.2618,68810.0
2024-01-31 14:55:00,55.3,55.3,55.09,55.14,55975.0,54.2422,54.2422,54.0362,54.0853,55975.0
2024-01-31 15:00:00,55.13,55.13,54.72,54.73,222260.0,54.0755,54.0755,53.6733,53.6831,222260.0
2024-01-31 15:05:00,54.73,54.73,54.53,54.72,219855.0,53.6831,53.6831,53.4869,53.6733,219855.0
2024-01-31 15:10:00,54.77,54.81,54.67,54.77,72600.0,53.7224,53.7616,53.6243,53.7224,72600.0
2024-01-31 15:15:00,54.74,54.85,54.69,54.69,49345.0,53.6929,53.8008,53.6439,53.6439,49345.0
2024-01-31 15:20:00,54.69,54.89,54.67,54.83,104245.0,53.6439,53.8401,53.6243,53.7812,104245.0
2024-01-31 15:25:00,54.79,54.82,54.7,54.75,77660.0,53.742,53.7714,53.6537,53.7027,77660.0
2024-01-31 15:30:00,54.72,54.76,54.62,54.64,95610.0,53.6733,53.7125,53.5752,53.5948,95610.0
2024-01-31 15:35:00,54.61,54.66,54.58,54.66,93620.0,53.5654,53.6145,53.536,53.6145,93620.0
2024-01-31 15:40:00,54.65,54.67,54.59,54.59,338605.0,53.6047,53.6243,53.5458,53.5458,338605.0
2024-01-31 15:45:00,54.58,54.61,54.54,54.56,92530.0,53.536,53.5654,53.4968,53.5164,92530.0
2024-01-31 15:50:00,54.55,54.61,54.44,54.56,221505.0,53.5066,53.5654,53.3987,53.5164,221505.0
2024-01-31 15:55:00,54.56,54.6,54.46,54.47,902205.0,53.5164,53.5556,53.4183,53.4281,902205.0
2024-02-01 09:30:00,54.77,54.95,54.74,54.93,246475.0,53.7224,53.8989,53.6929,53.8793,246475.0
2024-02-01 09:35:00,54.95,54.98,54.77,54.78,74545.0,53.8989,53.9283,53.7224,53.7322,74545.0
2024-02-01 09:40:00,54.79,54.85,54.77,54.79,265785.0,53.742,53.8008,53.7224,53.742,265785.0
2024-02-01 09:45:00,54.79,54.8,54.64,54.64,134300.0,53.742,53.7518,53.5948,53.5948,134300.0
2024-02-01 09:50:00,54.63,54.75,54.61,54.61,238840.0,53.585,53.7027,53.5654,53.5654,238840.0
2024-02-01 09:55:00,54.6,54.61,54.5,54.54,141710.0,53.5556,53.5654,53.4575,53.4968,141710.0
2024-02-01 10:00:00,54.51,54.56,54.37,54.55,196415.0,53.4673,53.5164,53.33,53.5066,196415.0
2024-02-01 10:05:00,54.58,54.66,54.51,54.66,108815.0,53.536,53.6145,53.4673,53.6145,108815.0
2024-02-01 10:10:00,54.65,54.68,54.56,54.59,41320.0,53.6047,53.6341,53.5164,53.5458,41320.0
2024-02-01 10:15:00,54.6,54.65,54.54,54.55,89255.0,53.5556,53.6047,53.4968,53.5066,89255.0
2024-02-01 10:20:00,54.54,54.55,54.45,54.46,58245.0,53.4968,53.5066,53.4085,53.4183,58245.0
2024-02-01 10:25:00,54.46,54.67,54.45,54.66,125795.0,53.4183,53.6243,53.4085,53.6145,125795.0
2024-02-01 10:30:00,54.67,54.67,54.55,54.57,67340.0,53.6243,53.6243,53.5066,53.5262,67340.0
2024-02-01 10:35:00,54.58,54.59,54.53,54.57,118845.0,53.536,53.5458,53.4869,53.5262,118845.0
2024-02-01 10:40:00,54.54,54.56,54.45,54.46,52745.0,53.4968,53.5164,53.4085,53.4183,52745.0
2024-02-01 10:45:00,54.45,54.5,54.41,54.41,50245.0,53.4085,53.4575,53.3692,53.3692,50245.0
2024-02-01 10:50:00,54.41,54.41,54.27,54.28,35000.0,53.3692,53.3692,53.2319,53.2417,35000.0
2024-02-01 10:55:00,54.29,54.31,54.2,54.2,59590.0,53.2515,53.2712,53.1633,53.1633,59590.0
2024-02-01 11:00:00,54.2,54.27,54.17,54.26,106955.0,53.1633,53.2319,53.1338,53.2221,106955.0
2024-02-01 11:05:00,54.26,54.29,54.23,54.24,41260.0,53.2221,53.2515,53.1927,53.2025,41260.0
2024-02-01 11:10:00,54.24,54.26,54.18,54.23,33915.0,53.2025,53.2221,53.1436,53.1927,33915.0
2024-02-01 11:15:00,54.27,54.33,54.27,54.28,94960.0,53.2319,53.2908,53.2319,53.2417,94960.0
2024-02-01 11:20:00,54.28,54.37,54.26,54.36,76170.0,53.2417,53.33,53.2221,53.3202,76170.0
2024-02-01 11:25:00,54.38,54.38,54.31,54.35,34975.0,53.3398,53.3398,53.2712,53.3104,34975.0
2024-02-01 11:30:00,54.37,54.46,54.37,54.45,47705.0,53.33,53.4183,53.33,53.4085,47705.0
2024-02-01 11:35:00,54.43,54.46,54.4,54.46,14330.0,53.3889,53.4183,53.3594,53.4183,14330.0
2024-02-01 11:40:00,54.48,54.51,54.47,54.51,81135.0,53.4379,53.4673,53.4281,53.4673,81135.0
2024-02-01 11:45:00,54.51,54.51,54.44,54.48,32290.0,53.4673,53.4673,53.3987,53.4379,32290.0
2024-02-01 11:50:00,54.49,54.53,54.49,54.52,37410.0,53.4477,53.4869,53.4477,53.4771,37410.0
2024-02-01 11:55:00,54.53,54.56,54.5,54.56,40170.0,53.4869,53.5164,53.4575,53.5164,40170.0
2024-02-01 12:00:00,54.57,54.71,54.57,54.71,38805.0,53.5262,53.6635,53.5262,53.6635,38805.0
2024-02-01 12:05:00,54.71,54.81,54.71,54.81,51045.0,53.6635,53.7616,53.6635,53.7616,51045.0
2024-02-01 12:10:00,54.82,54.83,54.75,54.76,96280.0,53.7714,53.7812,53.7027,53.7125,96280.0
2024-02-01 12:15:00,54.76,54.77,54.72,54.76,28060.0,53.7125,53.7224,53.6733,53.7125,28060.0
2024-02-01 12:20:00,54.73,54.78,54.72,54.78,72370.0,53.6831,53.7322,53.6733,53.7322,72370.0
2024-02-01 12:25:00,54.78,54.79,54.74,54.77,21800.0,53.7322,53.742,53.6929,53.7224,21800.0
2024-02-01 12:30:00,54.77,54.82,54.77,54.79,69865.0,53.7224,53.7714,53.7224,53.742,69865.0
2024-02-01 12:35:00,54.81,54.83,54.78,54.82,18725.0,53.7616,53.7812,53.7322,53.7714,18725.0
2024-02-01 12:40:00,54.82,54.85,54.79,54.84,39660.0,53.7714,53.8008,53.742,53.791,39660.0
2024-02-01 12:45:00,54.83,54.9,54.83,54.9,39650.0,53.7812,53.8499,53.7812,53.8499,39650.0
2024-02-01 12:50:00,54.93,55.04,54.93,55.04,121680.0,53.8793,53.9872,53.8793,53.9872,121680.0
2024-02-01 12:55:00,55.04,55.05,54.94,54.97,157240.0,53.9872,53.997,53.8891,53.9185,157240.0
2024-02-01 13:00:00,54.97,55.0,54.85,54.85,27135.0,53.9185,53.948,53.8008,53.8008,27135.0
2024-02-01 13:05:00,54.84,54.84,54.78,54.78,20685.0,53.791,53.791,53.7322,53.7322,20685.0
2024-02-01 13:10:00,54.79,54.9,54.79,54.9,26140.0,53.742,53.8499,53.742,53.8499,26140.0
2024-02-01 13:15:00,54.9,54.92,54.87,54.91,37905.0,53.8499,53.8695,53.8204,53.8597,37905.0
2024-02-01 13:20:00,54.93,54.93,54.86,54.86,18820.0,53.8793,53.8793,53.8106,53.8106,18820.0
2024-02-01 13:25:00,54.9,54.9,54.87,54.89,12800.0,53.8499,53.8499,53.8204,53.8401,12800.0
2024-02-01 13:30:00,54.95,54.96,54.92,54.92,56095.0,53.8989,53.9087,53.8695,53.8695,56095.0
2024-02-01 13:35:00,54.93,54.95,54.83,54.88,79450.0,53.8793,53.8989,53.7812,53.8303,79450.0
2024-02-01 13:40:00,54.88,54.91,54.87,54.91,21275.0,53.8303,53.8597,53.8204,53.8597,21275.0
2024-02-01 13:45:00,54.93,55.0,54.92,54.98,19285.0,53.8793,53.948,53.8695,53.9283,19285.0
2024-02-01 13:50:00,54.98,54.98,54.96,54.97,21450.0,53.9283,53.9283,53.9087,53.9185,21450.0
2024-02-01 13:55:00,54.96,55.0,54.95,54.98,16215.0,53.9087,53.948,53.8989,53.9283,16215.0
2024-02-01 14:00:00,55.0,55.01,55.0,55.01,14385.0,53.948,53.9578,53.948,53.9578,14385.0
2024-02-01 14:05:00,55.03,55.04,55.01,55.03,22630.0,53.9774,53.9872,53.9578,53.9774,22630.0
2024-02-01 14:10:00,55.04,55.06,54.98,54.98,98360.0,53.9872,54.0068,53.9283,53.9283,98360.0
2024-02-01 14:15:00,54.96,55.01,54.96,55.01,20565.0,53.9087,53.9578,53.9087,53.9578,20565.0
2024-02-01 14:20:00,55.02,55.03,54.99,55.01,22795.0,53.9676,53.9774,53.9381,53.9578,22795.0
2024-02-01 14:25:00,54.99,55.01,54.97,54.99,24835.0,53.9381,53.9578,53.9185,53.9381,24835.0
2024-02-01 14:30:00,54.98,54.98,54.89,54.89,15730.0,53.9283,53.9283,53.8401,53.8401,15730.0
2024-02-01 14:35:00,54.91,55.02,54.91,55.01,33290.0,53.8597,53.9676,53.8597,53.9578,33290.0
2024-02-01 14:40:00,55.03,55.05,55.01,55.03,109390.0,53.9774,53.997,53.9578,53.9774,109390.0
2024-02-01 14:45:00,55.05,55.13,55.05,55.1,80590.0,53.997,54.0755,53.997,54.046,80590.0
2024-02-01 14:50:00,55.1,55.11,55.05,55.06,40310.0,54.046,54.0559,53.997,54.0068,40310.0
2024-02-01 14:55:00,55.07,55.12,55.06,55.11,104155.0,54.0166,54.0657,54.0068,54.0559,104155.0
2024-02-01 15:00:00,55.12,55.17,55.11,55.17,137885.0,54.0657,54.1147,54.0559,54.1147,137885.0
2024-02-01 15:05:00,55.18,55.18,55.11,55.12,89065.0,54.1245,54.1245,54.0559,54.0657,89065.0
2024-02-01 15:10:00,55.12,55.12,55.06,55.09,147745.0,54.0657,54.0657,54.0068,54.0362,147745.0
2024-02-01 15:15:00,55.1,55.12,55.09,55.12,158425.0,54.046,54.0657,54.0362,54.0657,158425.0
2024-02-01 15:20:00,55.12,55.12,55.08,55.1,57645.0,54.0657,54.0657,54.0264,54.046,57645.0
2024-02-01 15:25:00,55.09,55.12,55.08,55.12,32415.0,54.0362,54.0657,54.0264,54.0657,32415.0
2024-02-01 15:30:00,55.12,55.15,55.12,55.14,47015.0,54.0657,54.0951,54.0657,54.0853,47015.0
2024-02-01 15:35:00,55.15,55.19,55.15,55.19,38410.0,54.0951,54.1343,54.0951,54.1343,38410.0
2024-02-01 15:40:00,55.19,55.2,55.18,55.2,67220.0,54.1343,54.1441,54.1245,54.1441,67220.0
2024-02-01 15:45:00,55.19,55.22,55.16,55.17,151485.0,54.1343,54.1637,54.1049,54.1147,151485.0
2024-02-01 15:50:00,55.15,55.18,55.07,55.11,149355.0,54.0951,54.1245,54.0166,54.0559,149355.0
2024-02-01 15:55:00,55.12,55.2,55.12,55.19,1160525.0,54.0657,54.1441,54.0657,54.1343,1160525.0
2024-02-02 09:30:00,54.78,54.84,54.57,54.57,159830.0,53.7322,53.791,53.5262,53.5262,159830.0
2024-02-02 09:35:00,54.58,54.64,54.51,54.6,24225.0,53.536,53.5948,53.4673,53.5556,24225.0
2024-02-02 09:40:00,54.58,54.59,54.48,54.59,93135.0,53.536,53.5458,53.4379,53.5458,93135.0
2024-02-02 09:45:00,54.61,54.75,54.61,54.7,112860.0,53.5654,53.7027,53.5654,53.6537,112860.0
2024-02-02 09:50:00,54.68,54.73,54.59,54.73,261915.0,53.6341,53.6831,53.5458,53.6831,261915.0
2024-02-02 09:55:00,54.77,54.8,54.72,54.76,125355.0,53.7224,53.7518,53.6733,53.7125,125355.0
2024-02-02 10:00:00,54.75,54.8,54.6,54.71,201305.0,53.7027,53.7518,53.5556,53.6635,201305.0
2024-02-02 10:05:00,54.71,54.71,54.57,54.61,101280.0,53.6635,53.6635,53.5262,53.5654,101280.0
2024-02-02 10:10:00,54.62,54.64,54.53,54.62,53085.0,53.5752,53.5948,53.4869,53.5752,53085.0
2024-02-02 10:15:00,54.58,54.72,54.58,54.69,87155.0,53.536,53.6733,53.536,53.6439,87155.0
2024-02-02 10:20:00,54.66,54.86,54.66,54.86,66320.0,53.6145,53.8106,53.6145,53.8106,66320.0
2024-02-02 10:25:00,54.87,54.88,54.78,54.85,87645.0,53.8204,53.8303,53.7322,53.8008,87645.0
2024-02-02 10:30:00,54.86,54.88,54.73,54.8,63070.0,53.8106,53.8303,53.6831,53.7518,63070.0
2024-02-02 10:35:00,54.78,54.84,54.75,54.84,1353860.0,53.7322,53.791,53.7027,53.791,1353860.0
2024-02-02 10:40:00,54.88,54.99,54.87,54.97,53535.0,53.8303,53.9381,53.8204,53.9185,53535.0
2024-02-02 10:45:00,55.0,55.02,54.92,54.92,29675.0,53.948,53.9676,53.8695,53.8695,29675.0
2024-02-02 10:50:00,54.92,54.92,54.85,54.86,132765.0,53.8695,53.8695,53.8008,53.8106,132765.0
2024-02-02 10:55:00,54.86,54.98,54.84,54.95,50645.0,53.8106,53.9283,53.791,53.8989,50645.0
2024-02-02 11:00:00,54.98,55.0,54.91,54.92,58535.0,53.9283,53.948,53.8597,53.8695,58535.0
2024-02-02 11:05:00,54.94,54.99,54.94,54.99,55170.0,53.8891,53.9381,53.8891,53.9381,55170.0
2024-02-02 11:10:00,54.97,55.0,54.93,54.95,225020.0,53.9185,53.948,53.8793,53.8989,225020.0
2024-02-02 11:15:00,54.95,54.98,54.94,54.97,118880.0,53.8989,53.9283,53.8891,53.9185,118880.0
2024-02-02 11:20:00,54.97,54.99,54.94,54.94,139360.0,53.9185,53.9381,53.8891,53.8891,139360.0
2024-02-02 11:25:00,54.97,55.09,54.93,55.08,137940.0,53.9185,54.0362,53.8793,54.0264,137940.0
2024-02-02 11:30:00,55.08,55.14,55.07,55.07,146520.0,54.0264,54.0853,54.0166,54.0166,146520.0
2024-02-02 11:35:00,55.07,55.1,55.03,55.1,72820.0,54.0166,54.046,53.9774,54.046,72820.0
2024-02-02 11:40:00,55.12,55.15,55.1,55.12,44740.0,54.0657,54.0951,54.046,54.0657,44740.0
2024-02-02 11:45:00,55.12,55.14,55.08,55.13,49375.0,54.0657,54.0853,54.0264,54.0755,49375.0
2024-02-02 11:50:00,55.13,55.15,55.11,55.13,70170.0,54.0755,54.0951,54.0559,54.0755,70170.0
2024-02-02 11:55:00,55.13,55.15,55.04,55.08,112750.0,54.0755,54.0951,53.9872,54.0264,112750.0
2024-02-02 12:00:00,55.07,55.09,55.05,55.06,81195.0,54.0166,54.0362,53.997,54.0068,81195.0
2024-02-02 12:05:00,55.08,55.09,55.01,55.01,23085.0,54.0264,54.0362,53.9578,53.9578,23085.0
2024-02-02 12:10:00,55.0,55.03,54.97,55.0,40260.0,53.948,53.9774,53.9185,53.948,40260.0
2024-02-02 12:15:00,54.99,55.02,54.97,55.01,85655.0,53.9381,53.9676,53.9185,53.9578,85655.0
2024-02-02 12:20:00,55.01,55.03,54.97,55.03,26470.0,53.9578,53.9774,53.9185,53.9774,26470.0
2024-02-02 12:25:00,55.03,55.12,55.0,55.11,52865.0,53.9774,54.0657,53.948,54.0559,52865.0
2024-02-02 12:30:00,55.12,55.16,55.09,55.09,26275.0,54.0657,54.1049,54.0362,54.0362,26275.0
2024-02-02 12:35:00,55.08,55.16,55.08,55.15,44990.0,54.0264,54.1049,54.0264,54.0951,44990.0
2024-02-02 12:40:00,55.15,55.15,54.93,54.94,251395.0,54.0951,54.0951,53.8793,53.8891,251395.0
2024-02-02 12:45:00,54.94,54.98,54.85,54.95,197535.0,53.8891,53.9283,53.8008,53.8989,197535.0
2024-02-02 12:50:00,54.92,54.92,54.86,54.9,29165.0,53.8695,53.8695,53.8106,53.8499,29165.0
2024-02-02 12:55:00,54.91,55.03,54.91,55.03,23525.0,53.8597,53.9774,53.8597,53.9774,23525.0
2024-02-02 13:00:00,55.03,55.04,55.03,55.04,5210.0,53.9774,53.9872,53.9774,53.9872,5210.0
2024-02-02 13:05:00,55.07,55.08,54.99,55.01,116835.0,54.0166,54.0264,53.9381,53.9578,116835.0
2024-02-02 13:10:00,55.01,55.05,55.01,55.04,17715.0,53.9578,53.997,53.9578,53.9872,17715.0
2024-02-02 13:15:00,55.03,55.12,55.01,55.12,106040.0,53.9774,54.0657,53.9578,54.0657,106040.0
2024-02-02 13:20:00,55.11,55.18,55.08,55.18,43890.0,54.0559,54.1245,54.0264,54.1245,43890.0
2024-02-02 13:25:00,55.17,55.17,55.04,55.06,123865.0,54.1147,54.1147,53.9872,54.0068,123865.0
2024-02-02 13:30:00,55.08,55.1,55.04,55.07,13250.0,54.0264,54.046,53.9872,54.0166,13250.0
2024-02-02 13:35:00,55.1,55.11,55.03,55.03,19505.0,54.046,54.0559,53.9774,53.9774,19505.0
2024-02-02 13:40:00,55.1,55.13,55.08,55.11,33765.0,54.046,54.0755,54.0264,54.0559,33765.0
2024-02-02 13:45:00,55.14,55.14,55.04,55.08,44135.0,54.0853,54.0853,53.9872,54.0264,44135.0
2024-02-02 13:50:00,55.09,55.12,55.08,55.1,23055.0,54.0362,54.0657,54.0264,54.046,23055.0
2024-02-02 13:55:00,55.09,55.13,55.09,55.1,18375.0,54.0362,54.0755,54.0362,54.046,18375.0
2024-02-02 14:00:00,55.11,55.23,55.11,55.19,104655.0,54.0559,54.1736,54.0559,54.1343,104655.0
2024-02-02 14:05:00,55.18,55.22,55.17,55.22,42640.0,54.1245,54.1637,54.1147,54.1637,42640.0
2024-02-02 14:10:00,55.22,55.29,55.2,55.27,34985.0,54.1637,54.2324,54.1441,54.2128,34985.0
2024-02-02 14:15:00,55.26,55.34,55.26,55.29,126470.0,54.203,54.2815,54.203,54.2324,126470.0
2024-02-02 14:20:00,55.29,55.29,55.2,55.25,69665.0,54.2324,54.2324,54.1441,54.1932,69665.0
2024-02-02 14:25:00,55.25,55.26,55.22,55.23,62560.0,54.1932,54.203,54.1637,54.1736,62560.0
2024-02-02 14:30:00,55.26,55.31,55.23,55.31,76780.0,54.203,54.252,54.1736,54.252,76780.0
2024-02-02 14:35:00,55.31,55.33,55.3,55.3,126980.0,54.252,54.2716,54.2422,54.2422,126980.0
2024-02-02 14:40:00,55.33,55.36,55.3,55.3,309970.0,54.2716,54.3011,54.2422,54.2422,309970.0
2024-02-02 14:45:00,55.29,55.34,55.29,55.32,96280.0,54.2324,54.2815,54.2324,54.2618,96280.0
2024-02-02 14:50:00,55.31,55.31,55.24,55.28,55290.0,54.252,54.252,54.1834,54.2226,55290.0
2024-02-02 14:55:00,55.28,55.32,55.26,55.32,27270.0,54.2226,54.2618,54.203,54.2618,27270.0
2024-02-02 15:00:00,55.32,55.32,55.27,55.27,33735.0,54.2618,54.2618,54.2128,54.2128,33735.0
2024-02-02 15:05:00,55.27,55.34,55.26,55.33,69150.0,54.2128,54.2815,54.203,54.2716,69150.0
2024-02-02 15:10:00,55.33,55.37,55.33,55.35,34060.0,54.2716,54.3109,54.2716,54.2913,34060.0
2024-02-02 15:15:00,55.34,55.39,55.34,55.37,49310.0,54.2815,54.3305,54.2815,54.3109,49310.0
2024-02-02 15:20:00,55.37,55.4,55.3,55.32,75145.0,54.3109,54.3403,54.2422,54.2618,75145.0
2024-02-02 15:25:00,55.33,55.44,55.32,55.44,65055.0,54.2716,54.3795,54.2618,54.3795,65055.0
2024-02-02 15:30:00,55.43,55.43,55.31,55.31,64115.0,54.3697,54.3697,54.252,54.252,64115.0
2024-02-02 15:35:00,55.31,55.31,55.25,55.27,71780.0,54.252,54.252,54.1932,54.2128,71780.0
2024-02-02 15:40:00,55.28,55.28,55.22,55.24,54105.0,54.2226,54.2226,54.1637,54.1834,54105.0
2024-02-02 15:45:00,55.22,55.24,55.17,55.22,184590.0,54.1637,54.1834,54.1147,54.1637,184590.0
2024-02-02 15:50:00,55.23,55.28,55.2,55.28,186465.0,54.1736,54.2226,54.1441,54.2226,186465.0
2024-02-02 15:55:00,55.29,55.31,55.19,55.19,212300.0,54.2324,54.252,54.1343,54.1343,212300.0
2024-02-05 09:30:00,54.71,54.74,54.53,54.57,238645.0,53.6635,53.6929,53.4869,53.5262,238645.0
2024-02-05 09:35:00,54.57,54.57,54.44,54.5,218335.0,53.5262,53.5262,53.3987,53.4575,218335.0
2024-02-05 09:40:00,54.47,54.58,54.46,54.58,120220.0,53.4281,53.536,53.4183,53.536,120220.0
2024-02-05 09:45:00,54.59,54.64,54.54,54.62,150925.0,53.5458,53.5948,53.4968,53.5752,150925.0
2024-02-05 09:50:00,54.61,54.61,54.53,54.56,51025.0,53.5654,53.5654,53.4869,53.5164,51025.0
2024-02-05 09:55:00,54.52,54.54,54.47,54.51,89620.0,53.4771,53.4968,53.4281,53.4673,89620.0
2024-02-05 10:00:00,54.5,54.5,54.29,54.34,237280.0,53.4575,53.4575,53.2515,53.3006,237280.0
2024-02-05 10:05:00,54.32,54.34,54.23,54.26,106435.0,53.281,53.3006,53.1927,53.2221,106435.0
2024-02-05 10:10:00,54.26,54.29,54.19,54.23,205000.0,53.2221,53.2515,53.1534,53.1927,205000.0
2024-02-05 10:15:00,54.22,54.22,54.14,54.17,53025.0,53.1829,53.1829,53.1044,53.1338,53025.0
2024-02-05 10:20:00,54.16,54.2,54.16,54.19,22450.0,53.124,53.1633,53.124,53.1534,22450.0
2024-02-05 10:25:00,54.2,54.26,54.19,54.26,148130.0,53.1633,53.2221,53.1534,53.2221,148130.0
2024-02-05 10:30:00,54.26,54.33,54.25,54.29,73135.0,53.2221,53.2908,53.2123,53.2515,73135.0
2024-02-05 10:35:00,54.27,54.31,54.24,54.26,21645.0,53.2319,53.2712,53.2025,53.2221,21645.0
2024-02-05 10:40:00,54.27,54.27,54.18,54.21,70360.0,53.2319,53.2319,53.1436,53.1731,70360.0
2024-02-05 10:45:00,54.2,54.26,54.18,54.24,18200.0,53.1633,53.2221,53.1436,53.2025,18200.0
2024-02-05 10:50:00,54.26,54.3,54.23,54.28,12710.0,53.2221,53.2613,53.1927,53.2417,12710.0
2024-02-05 10:55:00,54.28,54.28,54.2,54.25,95765.0,53.2417,53.2417,53.1633,53.2123,95765.0
2024-02-05 11:00:00,54.26,54.27,54.23,54.27,34435.0,53.2221,53.2319,53.1927,53.2319,34435.0
2024-02-05 11:05:00,54.29,54.36,54.29,54.36,44920.0,53.2515,53.3202,53.2515,53.3202,44920.0
2024-02-05 11:10:00,54.36,54.42,54.36,54.42,46220.0,53.3202,53.379,53.3202,53.379,46220.0
2024-02-05 11:15:00,54.42,54.44,54.4,54.44,33055.0,53.379,53.3987,53.3594,53.3987,33055.0
2024-02-05 11:20:00,54.44,54.44,54.38,54.38,181240.0,53.3987,53.3987,53.3398,53.3398,181240.0
2024-02-05 11:25:00,54.38,54.42,54.37,54.38,57270.0,53.3398,53.379,53.33,53.3398,57270.0
2024-02-05 11:30:00,54.4,54.45,54.4,54.44,32935.0,53.3594,53.4085,53.3594,53.3987,32935.0
2024-02-05 11:35:00,54.43,54.44,54.41,54.43,26840.0,53.3889,53.3987,53.3692,53.3889,26840.0
2024-02-05 11:40:00,54.42,54.43,54.39,54.43,194620.0,53.379,53.3889,53.3496,53.3889,194620.0
2024-02-05 11:45:00,54.43,54.46,54.43,54.45,34625.0,53.3889,53.4183,53.3889,53.4085,34625.0
2024-02-05 11:50:00,54.42,54.42,54.38,54.39,73425.0,53.379,53.379,53.3398,53.3496,73425.0
2024-02-05 11:55:00,54.38,54.42,54.38,54.42,38795.0,53.3398,53.379,53.3398,53.379,38795.0
2024-02-05 12:00:00,54.41,54.43,54.39,54.41,63335.0,53.3692,53.3889,53.3496,53.3692,63335.0
2024-02-05 12:05:00,54.42,54.46,54.41,54.45,44260.0,53.379,53.4183,53.3692,53.4085,44260.0
2024-02-05 12:10:00,54.46,54.5,54.46,54.49,46815.0,53.4183,53.4575,53.4183,53.4477,46815.0
2024-02-05 12:15:00,54.5,54.53,54.49,54.52,83225.0,53.4575,53.4869,53.4477,53.4771,83225.0
2024-02-05 12:20:00,54.51,54.54,54.47,54.52,161905.0,53.4673,53.4968,53.4281,53.4771,161905.0
2024-02-05 12:25:00,54.52,54.57,54.51,54.57,27920.0,53.4771,53.5262,53.4673,53.5262,27920.0
2024-02-05 12:30:00,54.57,54.61,54.57,54.59,43455.0,53.5262,53.5654,53.5262,53.5458,43455.0
2024-02-05 12:35:00,54.59,54.65,54.58,54.64,80475.0,53.5458,53.6047,53.536,53.5948,80475.0
2024-02-05 12:40:00,54.64,54.65,54.62,54.63,37025.0,53.5948,53.6047,53.5752,53.585,37025.0
2024-02-05 12:45:00,54.63,54.63,54.57,54.57,30380.0,53.585,53.585,53.5262,53.5262,30380.0
2024-02-05 12:50:00,54.57,54.59,54.53,54.55,124680.0,53.5262,53.5458,53.4869,53.5066,124680.0
2024-02-05 12:55:00,54.55,54.62,54.55,54.61,62820.0,53.5066,53.5752,53.5066,53.5654,62820.0
2024-02-05 13:00:00,54.6,54.6,54.55,54.6,192520.0,53.5556,53.5556,53.5066,53.5556,192520.0
2024-02-05 13:05:00,54.61,54.64,54.61,54.61,74115.0,53.5654,53.5948,53.5654,53.5654,74115.0
2024-02-05 13:10:00,54.63,54.68,54.61,54.68,27665.0,53.585,53.6341,53.5654,53.6341,27665.0
2024-02-05 13:15:00,54.67,54.67,54.63,54.66,31100.0,53.6243,53.6243,53.585,53.6145,31100.0
2024-02-05 13:20:00,54.66,54.66,54.61,54.61,21005.0,53.6145,53.6145,53.5654,53.5654,21005.0
2024-02-05 13:25:00,54.61,54.63,54.57,54.57,59065.0,53.5654,53.585,53.5262,53.5262,59065.0
2024-02-05 13:30:00,54.58,54.62,54.58,54.62,29115.0,53.536,53.5752,53.536,53.5752,29115.0
2024-02-05 13:35:00,54.62,54.66,54.61,54.64,47270.0,53.5752,53.6145,53.5654,53.5948,47270.0
2024-02-05 13:40:00,54.66,54.66,54.62,54.66,44670.0,53.6145,53.6145,53.5752,53.6145,44670.0
2024-02-05 13:45:00,54.66,54.7,54.66,54.69,26740.0,53.6145,53.6537,53.6145,53.6439,26740.0
2024-02-05 13:50:00,54.69,54.69,54.66,54.66,34585.0,53.6439,53.6439,53.6145,53.6145,34585.0
2024-02-05 13:55:00,54.66,54.68,54.64,54.67,31090.0,53.6145,53.6341,53.5948,53.6243,31090.0
2024-02-05 14:00:00,54.68,54.68,54.64,54.66,18120.0,53.6341,53.6341,53.5948,53.6145,18120.0
2024-02-05 14:05:00,54.65,54.7,54.64,54.69,31195.0,53.6047,53.6537,53.5948,53.6439,31195.0
2024-02-05 14:10:00,54.68,54.69,54.65,54.65,88770.0,53.6341,53.6439,53.6047,53.6047,88770.0
2024-02-05 14:15:00,54.64,54.66,54.63,54.65,30755.0,53.5948,53.6145,53.585,53.6047,30755.0
2024-02-05 14:20:00,54.64,54.7,54.64,54.68,72510.0,53.5948,53.6537,53.5948,53.6341,72510.0
2024-02-05 14:25:00,54.69,54.72,54.68,54.7,33295.0,53.6439,53.6733,53.6341,53.6537,33295.0
2024-02-05 14:30:00,54.71,54.75,54.7,54.75,68930.0,53.6635,53.7027,53.6537,53.7027,68930.0
2024-02-05 14:35:00,54.75,54.77,54.73,54.73,38130.0,53.7027,53.7224,53.6831,53.6831,38130.0
2024-02-05 14:40:00,54.74,54.77,54.73,54.76,33735.0,53.6929,53.7224,53.6831,53.7125,33735.0
2024-02-05 14:45:00,54.76,54.81,54.76,54.79,38140.0,53.7125,53.7616,53.7125,53.742,38140.0
2024-02-05 14:50:00,54.79,54.79,54.76,54.79,92155.0,53.742,53.742,53.7125,53.742,92155.0
2024-02-05 14:55:00,54.77,54.79,54.77,54.77,26715.0,53.7224,53.742,53.7224,53.7224,26715.0
2024-02-05 15:00:00,54.76,54.78,54.73,54.73,25515.0,53.7125,53.7322,53.6831,53.6831,25515.0
2024-02-05 15:05:00,54.73,54.75,54.67,54.68,40315.0,53.6831,53.7027,53.6243,53.6341,40315.0
2024-02-05 15:10:00,54.69,54.69,54.62,54.62,30335.0,53.6439,53.6439,53.5752,53.5752,30335.0
2024-02-05 15:15:00,54.61,54.67,54.59,54.65,41615.0,53.5654,53.6243,53.5458,53.6047,41615.0
2024-02-05 15:20:00,54.64,54.71,54.64,54.71,48495.0,53.5948,53.6635,53.5948,53.6635,48495.0
2024-02-05 15:25:00,54.7,54.77,54.7,54.76,66445.0,53.6537,53.7224,53.6537,53.7125,66445.0
2024-02-05 15:30:00,54.76,54.81,54.74,54.8,47735.0,53.7125,53.7616,53.6929,53.7518,47735.0
2024-02-05 15:35:00,54.81,54.81,54.68,54.7,79570.0,53.7616,53.7616,53.6341,53.6537,79570.0
2024-02-05 15:40:00,54.69,54.7,54.64,54.65,79970.0,53.6439,53.6537,53.5948,53.6047,79970.0
2024-02-05 15:45:00,54.64,54.69,54.61,54.61,67230.0,53.5948,53.6439,53.5654,53.5654,67230.0
2024-02-05 15:50:00,54.62,54.69,54.62,54.65,131600.0,53.5752,53.6439,53.5752,53.6047,131600.0
2024-02-05 15:55:00,54.67,54.69,54.56,54.56,482600.0,53.6243,53.6439,53.5164,53.5164,482600.0
2024-02-06 09:30:00,54.64,54.67,54.47,54.67,302235.0,53.5948,53.6243,53.4281,53.6243,302235.0
2024-02-06 09:35:00,54.67,54.78,54.65,54.77,56950.0,53.6243,53.7322,53.6047,53.7224,56950.0
2024-02-06 09:40:00,54.78,54.89,54.77,54.89,86195.0,53.7322,53.8401,53.7224,53.8401,86195.0
2024-02-06 09:45:00,54.88,54.9,54.83,54.83,157705.0,53.8303,53.8499,53.7812,53.7812,157705.0
2024-02-06 09:50:00,54.84,54.92,54.77,54.89,83235.0,53.791,53.8695,53.7224,53.8401,83235.0
2024-02-06 09:55:00,54.9,54.9,54.79,54.79,58540.0,53.8499,53.8499,53.742,53.742,58540.0
2024-02-06 10:00:00,54.79,54.79,54.69,54.71,78245.0,53.742,53.742,53.6439,53.6635,78245.0
2024-02-06 10:05:00,54.71,54.77,54.68,54.77,37850.0,53.6635,53.7224,53.6341,53.7224,37850.0
2024-02-06 10:10:00,54.76,54.78,54.66,54.67,63470.0,53.7125,53.7322,53.6145,53.6243,63470.0
2024-02-06 10:15:00,54.68,54.82,54.68,54.81,30785.0,53.6341,53.7714,53.6341,53.7616,30785.0
2024-02-06 10:20:00,54.82,54.82,54.72,54.72,95280.0,53.7714,53.7714,53.6733,53.6733,95280.0
2024-02-06 10:25:00,54.73,54.79,54.7,54.76,40715.0,53.6831,53.742,53.6537,53.7125,40715.0
2024-02-06 10:30:00,54.78,54.82,54.78,54.81,51295.0,53.7322,53.7714,53.7322,53.7616,51295.0
2024-02-06 10:35:00,54.81,54.89,54.81,54.84,35445.0,53.7616,53.8401,53.7616,53.791,35445.0
2024-02-06 10:40:00,54.85,54.85,54.78,54.82,32190.0,53.8008,53.8008,53.7322,53.7714,32190.0
2024-02-06 10:45:00,54.84,54.86,54.79,54.79,21395.0,53.791,53.8106,53.742,53.742,21395.0
2024-02-06 10:50:00,54.78,54.8,54.76,54.76,12425.0,53.7322,53.7518,53.7125,53.7125,12425.0
2024-02-06 10:55:00,54.83,54.84,54.75,54.77,47950.0,53.7812,53.791,53.7027,53.7224,47950.0
2024-02-06 11:00:00,54.77,54.77,54.71,54.73,58470.0,53.7224,53.7224,53.6635,53.6831,58470.0
2024-02-06 11:05:00,54.75,54.78,54.73,54.73,29655.0,53.7027,53.7322,53.6831,53.6831,29655.0
2024-02-06 11:10:00,54.74,54.78,54.73,54.73,39975.0,53.6929,53.7322,53.6831,53.6831,39975.0
2024-02-06 11:15:00,54.75,54.8,54.73,54.8,88045.0,53.7027,53.7518,53.6831,53.7518,88045.0
2024-02-06 11:20:00,54.8,54.84,54.78,54.83,112220.0,53.7518,53.791,53.7322,53.7812,112220.0
2024-02-06 11:25:00,54.84,54.85,54.8,54.82,76840.0,53.791,53.8008,53.7518,53.7714,76840.0
2024-02-06 11:30:00,54.82,54.85,54.8,54.8,52430.0,53.7714,53.8008,53.7518,53.7518,52430.0
2024-02-06 11:35:00,54.8,54.8,54.76,54.79,18665.0,53.7518,53.7518,53.7125,53.742,18665.0
2024-02-06 11:40:00,54.78,54.8,54.74,54.78,7595.0,53.7322,53.7518,53.6929,53.7322,7595.0
2024-02-06 11:45:00,54.76,54.76,54.69,54.71,33625.0,53.7125,53.7125,53.6439,53.6635,33625.0
2024-02-06 11:50:00,54.69,54.71,54.66,54.71,10665.0,53.6439,53.6635,53.6145,53.6635,10665.0
2024-02-06 11:55:00,54.71,54.73,54.7,54.71,22435.0,53.6635,53.6831,53.6537,53.6635,22435.0
2024-02-06 12:00:00,54.73,54.76,54.73,54.75,96455.0,53.6831,53.7125,53.6831,53.7027,96455.0
2024-02-06 12:05:00,54.75,54.75,54.71,54.74,38690.0,53.7027,53.7027,53.6635,53.6929,38690.0
2024-02-06 12:10:00,54.74,54.74,54.66,54.68,46940.0,53.6929,53.6929,53.6145,53.6341,46940.0
2024-02-06 12:15:00,54.68,54.75,54.68,54.72,56490.0,53.6341,53.7027,53.6341,53.6733,56490.0
2024-02-06 12:20:00,54.71,54.72,54.69,54.7,20410.0,53.6635,53.6733,53.6439,53.6537,20410.0
2024-02-06 12:25:00,54.7,54.78,54.69,54.77,50000.0,53.6537,53.7322,53.6439,53.7224,50000.0
2024-02-06 12:30:00,54.78,54.79,54.74,54.79,43335.0,53.7322,53.742,53.6929,53.742,43335.0
2024-02-06 12:35:00,54.78,54.78,54.75,54.75,15035.0,53.7322,53.7322,53.7027,53.7027,15035.0
2024-02-06 12:40:00,54.75,54.76,54.74,54.75,11335.0,53.7027,53.7125,53.6929,53.7027,11335.0
2024-02-06 12:45:00,54.76,54.77,54.71,54.74,18975.0,53.7125,53.7224,53.6635,53.6929,18975.0
2024-02-06 12:50:00,54.73,54.76,54.73,54.75,17715.0,53.6831,53.7125,53.6831,53.7027,17715.0
2024-02-06 12:55:00,54.76,54.77,54.73,54.73,19190.0,53.7125,53.7224,53.6831,53.6831,19190.0
2024-02-06 13:00:00,54.72,54.77,54.71,54.74,58055.0,53.6733,53.7224,53.6635,53.6929,58055.0
2024-02-06 13:05:00,54.76,54.77,54.74,54.76,54670.0,53.7125,53.7224,53.6929,53.7125,54670.0
2024-02-06 13:10:00,54.74,54.74,54.69,54.7,93400.0,53.6929,53.6929,53.6439,53.6537,93400.0
2024-02-06 13:15:00,54.69,54.74,54.69,54.71,70405.0,53.6439,53.6929,53.6439,53.6635,70405.0
2024-02-06 13:20:00,54.71,54.71,54.68,54.7,34025.0,53.6635,53.6635,53.6341,53.6537,34025.0
2024-02-06 13:25:00,54.69,54.75,54.69,54.75,23070.0,53.6439,53.7027,53.6439,53.7027,23070.0
2024-02-06 13:30:00,54.75,54.76,54.74,54.76,21640.0,53.7027,53.7125,53.6929,53.7125,21640.0
2024-02-06 13:35:00,54.75,54.79,54.74,54.79,57205.0,53.7027,53.742,53.6929,53.742,57205.0
2024-02-06 13:40:00,54.8,54.82,54.77,54.82,34705.0,53.7518,53.7714,53.7224,53.7714,34705.0
2024-02-06 13:45:00,54.82,54.86,54.8,54.83,37740.0,53.7714,53.8106,53.7518,53.7812,37740.0
2024-02-06 13:50:00,54.84,54.84,54.82,54.83,23945.0,53.791,53.791,53.7714,53.7812,23945.0
2024-02-06 13:55:00,54.86,54.87,54.85,54.86,22135.0,53.8106,53.8204,53.8008,53.8106,22135.0
2024-02-06 14:00:00,54.85,54.86,54.78,54.81,81010.0,53.8008,53.8106,53.7322,53.7616,81010.0
2024-02-06 14:05:00,54.8,54.8,54.69,54.7,52515.0,53.7518,53.7518,53.6439,53.6537,52515.0
2024-02-06 14:10:00,54.69,54.7,54.66,54.66,26115.0,53.6439,53.6537,53.6145,53.6145,26115.0
2024-02-06 14:15:00,54.68,54.71,54.65,54.7,49540.0,53.6341,53.6635,53.6047,53.6537,49540.0
2024-02-06 14:20:00,54.71,54.75,54.7,54.74,16005.0,53.6635,53.7027,53.6537,53.6929,16005.0
2024-02-06 14:25:00,54.72,54.73,54.68,54.68,78575.0,53.6733,53.6831,53.6341,53.6341,78575.0
2024-02-06 14:30:00,54.69,54.71,54.68,54.7,19930.0,53.6439,53.6635,53.6341,53.6537,19930.0
2024-02-06 14:35:00,54.71,54.71,54.66,54.67,58100.0,53.6635,53.6635,53.6145,53.6243,58100.0
2024-02-06 14:40:00,54.66,54.7,54.65,54.7,29270.0,53.6145,53.6537,53.6047,53.6537,29270.0
2024-02-06 14:45:00,54.7,54.75,54.7,54.75,64420.0,53.6537,53.7027,53.6537,53.7027,64420.0
2024-02-06 14:50:00,54.76,54.78,54.74,54.76,61735.0,53.7125,53.7322,53.6929,53.7125,61735.0
2024-02-06 14:55:00,54.76,54.8,54.76,54.79,48515.0,53.7125,53.7518,53.7125,53.742,48515.0
2024-02-06 15:00:00,54.79,54.81,54.78,54.8,49250.0,53.742,53.7616,53.7322,53.7518,49250.0
2024-02-06 15:05:00,54.8,54.85,54.8,54.84,130515.0,53.7518,53.8008,53.7518,53.791,130515.0
2024-02-06 15:10:00,54.85,54.85,54.81,54.82,70300.0,53.8008,53.8008,53.7616,53.7714,70300.0
2024-02-06 15:15:00,54.83,54.83,54.77,54.8,33435.0,53.7812,53.7812,53.7224,53.7518,33435.0
2024-02-06 15:20:00,54.78,54.82,54.77,54.78,49845.0,53.7322,53.7714,53.7224,53.7322,49845.0
2024-02-06 15:25:00,54.78,54.81,54.76,54.79,103955.0,53.7322,53.7616,53.7125,53.742,103955.0
2024-02-06 15:30:00,54.79,54.79,54.73,54.76,114365.0,53.742,53.742,53.6831,53.7125,114365.0
2024-02-06 15:35:00,54.76,54.78,54.73,54.74,131915.0,53.7125,53.7322,53.6831,53.6929,131915.0
2024-02-06 15:40:00,54.74,54.8,54.74,54.77,172250.0,53.6929,53.7518,53.6929,53.7224,172250.0
2024-02-06 15:45:00,54.77,54.81,54.77,54.8,163950.0,53.7224,53.7616,53.7224,53.7518,163950.0
2024-02-06 15:50:00,54.79,54.83,54.77,54.81,202165.0,53.742,53.7812,53.7224,53.7616,202165.0
2024-02-06 15:55:00,54.81,54.86,54.81,54.85,263465.0,53.7616,53.8106,53.7616,53.8008,263465.0
2024-02-07 09:30:00,55.09,55.09,54.92,54.96,207635.0,54.0362,54.0362,53.8695,53.9087,207635.0
2024-02-07 09:35:00,54.96,54.99,54.86,54.88,87400.0,53.9087,53.9381,53.8106,53.8303,87400.0
2024-02-07 09:40:00,54.89,54.9,54.68,54.72,61460.0,53.8401,53.8499,53.6341,53.6733,61460.0
2024-02-07 09:45:00,54.7,54.75,54.67,54.7,77165.0,53.6537,53.7027,53.6243,53.6537,77165.0
2024-02-07 09:50:00,54.73,54.77,54.71,54.73,46405.0,53.6831,53.7224,53.6635,53.6831,46405.0
2024-02-07 09:55:00,54.74,54.78,54.73,54.78,19575.0,53.6929,53.7322,53.6831,53.7322,19575.0
2024-02-07 10:00:00,54.77,54.82,54.76,54.79,37490.0,53.7224,53.7714,53.7125,53.742,37490.0
2024-02-07 10:05:00,54.8,54.85,54.78,54.85,31450.0,53.7518,53.8008,53.7322,53.8008,31450.0
2024-02-07 10:10:00,54.83,54.98,54.83,54.96,16835.0,53.7812,53.9283,53.7812,53.9087,16835.0
2024-02-07 10:15:00,54.95,55.03,54.93,55.01,12210.0,53.8989,53.9774,53.8793,53.9578,12210.0
2024-02-07 10:20:00,55.01,55.03,54.97,55.02,60975.0,53.9578,53.9774,53.9185,53.9676,60975.0
2024-02-07 10:25:00,55.01,55.12,54.98,55.12,40880.0,53.9578,54.0657,53.9283,54.0657,40880.0
2024-02-07 10:30:00,55.13,55.15,55.08,55.13,127230.0,54.0755,54.0951,54.0264,54.0755,127230.0
2024-02-07 10:35:00,55.14,55.15,55.02,55.07,59945.0,54.0853,54.0951,53.9676,54.0166,59945.0
2024-02-07 10:40:00,55.08,55.1,55.02,55.09,116375.0,54.0264,54.046,53.9676,54.0362,116375.0
2024-02-07 10:45:00,55.09,55.12,55.07,55.11,63755.0,54.0362,54.0657,54.0166,54.0559,63755.0
2024-02-07 10:50:00,55.1,55.14,55.07,55.09,51225.0,54.046,54.0853,54.0166,54.0362,51225.0
2024-02-07 10:55:00,55.09,55.09,55.03,55.04,65710.0,54.0362,54.0362,53.9774,53.9872,65710.0
2024-02-07 11:00:00,55.05,55.05,54.98,55.01,48970.0,53.997,53.997,53.9283,53.9578,48970.0
2024-02-07 11:05:00,55.0,55.07,55.0,55.07,112210.0,53.948,54.0166,53.948,54.0166,112210.0
2024-02-07 11:10:00,55.07,55.08,55.04,55.07,35395.0,54.0166,54.0264,53.9872,54.0166,35395.0
2024-02-07 11:15:00,55.08,55.1,55.05,55.09,44655.0,54.0264,54.046,53.997,54.0362,44655.0
2024-02-07 11:20:00,55.08,55.08,54.99,54.99,21830.0,54.0264,54.0264,53.9381,53.9381,21830.0
2024-02-07 11:25:00,55.01,55.03,54.99,54.99,72265.0,53.9578,53.9774,53.9381,53.9381,72265.0
2024-02-07 11:30:00,55.0,55.03,55.0,55.01,41490.0,53.948,53.9774,53.948,53.9578,41490.0
2024-02-07 11:35:00,55.0,55.04,54.99,55.03,13685.0,53.948,53.9872,53.9381,53.9774,13685.0
2024-02-07 11:40:00,55.03,55.06,55.02,55.06,129180.0,53.9774,54.0068,53.9676,54.0068,129180.0
2024-02-07 11:45:00,55.06,55.06,55.0,55.0,124055.0,54.0068,54.0068,53.948,53.948,124055.0
2024-02-07 11:50:00,55.0,55.06,54.99,55.06,58985.0,53.948,54.0068,53.9381,54.0068,58985.0
2024-02-07 11:55:00,55.05,55.08,55.04,55.05,43810.0,53.997,54.0264,53.9872,53.997,43810.0
2024-02-07 12:00:00,55.06,55.06,55.03,55.04,83555.0,54.0068,54.0068,53.9774,53.9872,83555.0
2024-02-07 12:05:00,55.04,55.05,55.01,55.05,47235.0,53.9872,53.997,53.9578,53.997,47235.0
2024-02-07 12:10:00,55.03,55.05,54.98,55.05,40055.0,53.9774,53.997,53.9283,53.997,40055.0
2024-02-07 12:15:00,55.04,55.08,55.03,55.07,57340.0,53.9872,54.0264,53.9774,54.0166,57340.0
2024-02-07 12:20:00,55.07,55.07,55.03,55.06,49880.0,54.0166,54.0166,53.9774,54.0068,49880.0
2024-02-07 12:25:00,55.03,55.07,55.01,55.07,221355.0,53.9774,54.0166,53.9578,54.0166,221355.0
2024-02-07 12:30:00,55.06,55.09,55.04,55.07,46900.0,54.0068,54.0362,53.9872,54.0166,46900.0
2024-02-07 12:35:00,55.06,55.09,55.06,55.09,37870.0,54.0068,54.0362,54.0068,54.0362,37870.0
2024-02-07 12:40:00,55.09,55.09,55.03,55.09,28740.0,54.0362,54.0362,53.9774,54.0362,28740.0
2024-02-07 12:45:00,55.07,55.09,55.05,55.08,44745.0,54.0166,54.0362,53.997,54.0264,44745.0
2024-02-07 12:50:00,55.08,55.14,55.07,55.14,16910.0,54.0264,54.0853,54.0166,54.0853,16910.0
2024-02-07 12:55:00,55.15,55.17,55.14,55.17,37060.0,54.0951,54.1147,54.0853,54.1147,37060.0
2024-02-07 13:00:00,55.15,55.29,55.12,55.14,240615.0,54.0951,54.2324,54.0657,54.0853,240615.0
2024-02-07 13:05:00,55.13,55.2,55.13,55.2,21085.0,54.0755,54.1441,54.0755,54.1441,21085.0
2024-02-07 13:10:00,55.21,55.24,55.17,55.18,21090.0,54.1539,54.1834,54.1147,54.1245,21090.0
2024-02-07 13:15:00,55.17,55.2,55.17,55.18,18585.0,54.1147,54.1441,54.1147,54.1245,18585.0
2024-02-07 13:20:00,55.21,55.22,55.2,55.2,10840.0,54.1539,54.1637,54.1441,54.1441,10840.0
2024-02-07 13:25:00,55.19,55.27,55.19,55.27,86575.0,54.1343,54.2128,54.1343,54.2128,86575.0
2024-02-07 13:30:00,55.27,55.29,55.22,55.24,78390.0,54.2128,54.2324,54.1637,54.1834,78390.0
2024-02-07 13:35:00,55.23,55.26,55.23,55.25,25280.0,54.1736,54.203,54.1736,54.1932,25280.0
2024-02-07 13:40:00,55.26,55.26,55.19,55.2,139425.0,54.203,54.203,54.1343,54.1441,139425.0
2024-02-07 13:45:00,55.19,55.21,55.17,55.21,24120.0,54.1343,54.1539,54.1147,54.1539,24120.0
2024-02-07 13:50:00,55.22,55.27,55.22,55.27,24100.0,54.1637,54.2128,54.1637,54.2128,24100.0
2024-02-07 13:55:00,55.28,55.28,55.24,55.25,44130.0,54.2226,54.2226,54.1834,54.1932,44130.0
2024-02-07 14:00:00,55.25,55.29,55.25,55.28,33815.0,54.1932,54.2324,54.1932,54.2226,33815.0
2024-02-07 14:05:00,55.28,55.28,55.26,55.28,14500.0,54.2226,54.2226,54.203,54.2226,14500.0
2024-02-07 14:10:00,55.28,55.28,55.26,55.26,26305.0,54.2226,54.2226,54.203,54.203,26305.0
2024-02-07 14:15:00,55.26,55.26,55.22,55.22,32835.0,54.203,54.203,54.1637,54.1637,32835.0
2024-02-07 14:20:00,55.23,55.27,55.23,55.26,69960.0,54.1736,54.2128,54.1736,54.203,69960.0
2024-02-07 14:25:00,55.27,55.27,55.24,55.25,39395.0,54.2128,54.2128,54.1834,54.1932,39395.0
2024-02-07 14:30:00,55.26,55.27,55.23,55.26,29950.0,54.203,54.2128,54.1736,54.203,29950.0
2024-02-07 14:35:00,55.26,55.27,55.24,55.26,28530.0,54.203,54.2128,54.1834,54.203,28530.0
2024-02-07 14:40:00,55.26,55.29,55.26,55.28,114325.0,54.203,54.2324,54.203,54.2226,114325.0
2024-02-07 14:45:00,55.28,55.33,55.27,55.29,60325.0,54.2226,54.2716,54.2128,54.2324,60325.0
2024-02-07 14:50:00,55.28,55.3,55.27,55.29,33595.0,54.2226,54.2422,54.2128,54.2324,33595.0
2024-02-07 14:55:00,55.28,55.31,55.28,55.3,59175.0,54.2226,54.252,54.2226,54.2422,59175.0
2024-02-07 15:00:00,55.3,55.31,55.27,55.29,48780.0,54.2422,54.252,54.2128,54.2324,48780.0
2024-02-07 15:05:00,55.29,55.3,55.26,55.27,67595.0,54.2324,54.2422,54.203,54.2128,67595.0
2024-02-07 15:10:00,55.28,55.29,55.25,55.25,31110.0,54.2226,54.2324,54.1932,54.1932,31110.0
2024-02-07 15:15:00,55.25,55.26,55.2,55.23,155065.0,54.1932,54.203,54.1441,54.1736,155065.0
2024-02-07 15:20:00,55.23,55.23,55.2,55.22,59865.0,54.1736,54.1736,54.1441,54.1637,59865.0
2024-02-07 15:25:00,55.21,55.22,55.19,55.2,28105.0,54.1539,54.1637,54.1343,54.1441,28105.0
2024-02-07 15:30:00,55.21,55.21,55.16,55.18,51250.0,54.1539,54.1539,54.1049,54.1245,51250.0
2024-02-07 15:35:00,55.16,55.19,55.16,55.17,80345.0,54.1049,54.1343,54.1049,54.1147,80345.0
2024-02-07 15:40:00,55.18,55.18,55.11,55.14,52600.0,54.1245,54.1245,54.0559,54.0853,52600.0
2024-02-07 15:45:00,55.14,55.15,55.09,55.1,98495.0,54.0853,54.0951,54.0362,54.046,98495.0
2024-02-07 15:50:00,55.11,55.12,55.07,55.07,149470.0,54.0559,54.0657,54.0166,54.0166,149470.0
2024-02-07 15:55:00,55.07,55.12,55.07,55.12,353110.0,54.0166,54.0657,54.0166,54.0657,353110.0
2024-02-08 09:30:00,55.11,55.22,55.06,55.22,144760.0,54.0559,54.1637,54.0068,54.1637,144760.0
2024-02-08 09:35:00,55.21,55.21,55.1,55.11,77285.0,54.1539,54.1539,54.046,54.0559,77285.0
2024-02-08 09:40:00,55.11,55.13,55.07,55.13,77620.0,54.0559,54.0755,54.0166,54.0755,77620.0
2024-02-08 09:45:00,55.13,55.21,55.13,55.18,47215.0,54.0755,54.1539,54.0755,54.1245,47215.0
2024-02-08 09:50:00,55.17,55.28,55.17,55.27,88045.0,54.1147,54.2226,54.1147,54.2128,88045.0
2024-02-08 09:55:00,55.26,55.34,55.26,55.32,28285.0,54.203,54.2815,54.203,54.2618,28285.0
2024-02-08 10:00:00,55.34,55.36,55.33,55.36,67600.0,54.2815,54.3011,54.2716,54.3011,67600.0
2024-02-08 10:05:00,55.36,55.44,55.36,55.4,83040.0,54.3011,54.3795,54.3011,54.3403,83040.0
2024-02-08 10:10:00,55.42,55.45,55.38,55.42,52085.0,54.3599,54.3893,54.3207,54.3599,52085.0
2024-02-08 10:15:00,55.42,55.45,55.39,55.43,79395.0,54.3599,54.3893,54.3305,54.3697,79395.0
2024-02-08 10:20:00,55.41,55.44,55.33,55.36,34240.0,54.3501,54.3795,54.2716,54.3011,34240.0
2024-02-08 10:25:00,55.35,55.4,55.34,55.39,26190.0,54.2913,54.3403,54.2815,54.3305,26190.0
2024-02-08 10:30:00,55.39,55.45,55.39,55.44,56485.0,54.3305,54.3893,54.3305,54.3795,56485.0
2024-02-08 10:35:00,55.43,55.47,55.41,55.42,27375.0,54.3697,54.409,54.3501,54.3599,27375.0
2024-02-08 10:40:00,55.4,55.4,55.34,55.37,66895.0,54.3403,54.3403,54.2815,54.3109,66895.0
2024-02-08 10:45:00,55.39,55.4,55.35,55.37,39045.0,54.3305,54.3403,54.2913,54.3109,39045.0
2024-02-08 10:50:00,55.36,55.36,55.32,55.34,39010.0,54.3011,54.3011,54.2618,54.2815,39010.0
2024-02-08 10:55:00,55.33,55.4,55.31,55.4,139125.0,54.2716,54.3403,54.252,54.3403,139125.0
2024-02-08 11:00:00,55.4,55.4,55.31,55.32,68615.0,54.3403,54.3403,54.252,54.2618,68615.0
2024-02-08 11:05:00,55.34,55.34,55.32,55.34,50005.0,54.2815,54.2815,54.2618,54.2815,50005.0
2024-02-08 11:10:00,55.32,55.35,55.31,55.34,38500.0,54.2618,54.2913,54.252,54.2815,38500.0
2024-02-08 11:15:00,55.35,55.35,55.31,55.32,13540.0,54.2913,54.2913,54.252,54.2618,13540.0
2024-02-08 11:20:00,55.34,55.36,55.3,55.32,74540.0,54.2815,54.3011,54.2422,54.2618,74540.0
2024-02-08 11:25:00,55.33,55.33,55.23,55.24,59090.0,54.2716,54.2716,54.1736,54.1834,59090.0
2024-02-08 11:30:00,55.22,55.27,55.22,55.27,41420.0,54.1637,54.2128,54.1637,54.2128,41420.0
2024-02-08 11:35:00,55.28,55.3,55.26,55.3,69615.0,54.2226,54.2422,54.203,54.2422,69615.0
2024-02-08 11:40:00,55.29,55.32,55.28,55.28,100115.0,54.2324,54.2618,54.2226,54.2226,100115.0
2024-02-08 11:45:00,55.28,55.31,55.28,55.31,59085.0,54.2226,54.252,54.2226,54.252,59085.0
2024-02-08 11:50:00,55.32,55.34,55.31,55.34,270265.0,54.2618,54.2815,54.252,54.2815,270265.0
2024-02-08 11:55:00,55.35,55.38,55.33,55.37,37500.0,54.2913,54.3207,54.2716,54.3109,37500.0
2024-02-08 12:00:00,55.37,55.38,55.35,55.36,31080.0,54.3109,54.3207,54.2913,54.3011,31080.0
2024-02-08 12:05:00,55.35,55.37,55.33,55.34,66765.0,54.2913,54.3109,54.2716,54.2815,66765.0
2024-02-08 12:10:00,55.35,55.41,55.35,55.41,58770.0,54.2913,54.3501,54.2913,54.3501,58770.0
2024-02-08 12:15:00,55.41,55.42,55.39,55.42,23895.0,54.3501,54.3599,54.3305,54.3599,23895.0
2024-02-08 12:20:00,55.42,55.42,55.38,55.38,41270.0,54.3599,54.3599,54.3207,54.3207,41270.0
2024-02-08 12:25:00,55.38,55.41,55.38,55.41,45885.0,54.3207,54.3501,54.3207,54.3501,45885.0
2024-02-08 12:30:00,55.4,55.41,55.37,55.38,50570.0,54.3403,54.3501,54.3109,54.3207,50570.0
2024-02-08 12:35:00,55.38,55.4,55.36,55.4,26950.0,54.3207,54.3403,54.3011,54.3403,26950.0
2024-02-08 12:40:00,55.39,55.4,55.37,55.38,31945.0,54.3305,54.3403,54.3109,54.3207,31945.0
2024-02-08 12:45:00,55.38,55.39,55.35,55.36,38110.0,54.3207,54.3305,54.2913,54.3011,38110.0
2024-02-08 12:50:00,55.37,55.39,55.36,55.38,49800.0,54.3109,54.3305,54.3011,54.3207,49800.0
2024-02-08 12:55:00,55.38,55.39,55.36,55.39,31520.0,54.3207,54.3305,54.3011,54.3305,31520.0
2024-02-08 13:00:00,55.39,55.52,55.39,55.49,142505.0,54.3305,54.458,54.3305,54.4286,142505.0
2024-02-08 13:05:00,55.49,55.51,55.44,55.45,121005.0,54.4286,54.4482,54.3795,54.3893,121005.0
2024-02-08 13:10:00,55.46,55.47,55.44,55.45,63725.0,54.3992,54.409,54.3795,54.3893,63725.0
2024-02-08 13:15:00,55.45,55.46,55.44,55.44,23395.0,54.3893,54.3992,54.3795,54.3795,23395.0
2024-02-08 13:20:00,55.44,55.45,55.42,55.43,83830.0,54.3795,54.3893,54.3599,54.3697,83830.0
2024-02-08 13:25:00,55.44,55.48,55.44,55.47,68210.0,54.3795,54.4188,54.3795,54.409,68210.0
2024-02-08 13:30:00,55.49,55.51,55.47,55.51,23175.0,54.4286,54.4482,54.409,54.4482,23175.0
2024-02-08 13:35:00,55.53,55.56,55.53,55.56,47550.0,54.4678,54.4972,54.4678,54.4972,47550.0
2024-02-08 13:40:00,55.56,55.56,55.52,55.53,44645.0,54.4972,54.4972,54.458,54.4678,44645.0
2024-02-08 13:45:00,55.54,55.59,55.54,55.59,15005.0,54.4776,54.5267,54.4776,54.5267,15005.0
2024-02-08 13:50:00,55.58,55.58,55.54,55.54,32020.0,54.5169,54.5169,54.4776,54.4776,32020.0
2024-02-08 13:55:00,55.54,55.58,55.54,55.58,22700.0,54.4776,54.5169,54.4776,54.5169,22700.0
2024-02-08 14:00:00,55.58,55.6,55.57,55.57,97150.0,54.5169,54.5365,54.5071,54.5071,97150.0
2024-02-08 14:05:00,55.56,55.61,55.56,55.6,21120.0,54.4972,54.5463,54.4972,54.5365,21120.0
2024-02-08 14:10:00,55.62,55.65,55.62,55.62,13350.0,54.5561,54.5855,54.5561,54.5561,13350.0
2024-02-08 14:15:00,55.62,55.64,55.61,55.62,67095.0,54.5561,54.5757,54.5463,54.5561,67095.0
2024-02-08 14:20:00,55.63,55.63,55.6,55.6,18165.0,54.5659,54.5659,54.5365,54.5365,18165.0
2024-02-08 14:25:00,55.61,55.63,55.6,55.62,26450.0,54.5463,54.5659,54.5365,54.5561,26450.0
2024-02-08 14:30:00,55.61,55.62,55.57,55.57,29905.0,54.5463,54.5561,54.5071,54.5071,29905.0
2024-02-08 14:35:00,55.58,55.58,55.53,55.58,62270.0,54.5169,54.5169,54.4678,54.5169,62270.0
2024-02-08 14:40:00,55.57,55.6,55.57,55.59,53010.0,54.5071,54.5365,54.5071,54.5267,53010.0
2024-02-08 14:45:00,55.59,55.6,55.59,55.59,11475.0,54.5267,54.5365,54.5267,54.5267,11475.0
2024-02-08 14:50:00,55.59,55.61,55.59,55.6,8190.0,54.5267,54.5463,54.5267,54.5365,8190.0
2024-02-08 14:55:00,55.6,55.61,55.6,55.61,32180.0,54.5365,54.5463,54.5365,54.5463,32180.0
2024-02-08 15:00:00,55.61,55.63,55.6,55.61,32620.0,54.5463,54.5659,54.5365,54.5463,32620.0
2024-02-08 15:05:00,55.6,55.61,55.58,55.59,49865.0,54.5365,54.5463,54.5169,54.5267,49865.0
2024-02-08 15:10:00,55.58,55.62,55.58,55.61,51160.0,54.5169,54.5561,54.5169,54.5463,51160.0
2024-02-08 15:15:00,55.6,55.63,55.6,55.62,235970.0,54.5365,54.5659,54.5365,54.5561,235970.0
2024-02-08 15:20:00,55.62,55.64,55.61,55.62,85855.0,54.5561,54.5757,54.5463,54.5561,85855.0
2024-02-08 15:25:00,55.62,55.62,55.59,55.6,48280.0,54.5561,54.5561,54.5267,54.5365,48280.0
2024-02-08 15:30:00,55.6,55.61,55.58,55.59,54795.0,54.5365,54.5463,54.5169,54.5267,54795.0
2024-02-08 15:35:00,55.59,55.59,55.55,55.56,38875.0,54.5267,54.5267,54.4874,54.4972,38875.0
2024-02-08 15:40:00,55.56,55.6,55.56,55.56,65065.0,54.4972,54.5365,54.4972,54.4972,65065.0
2024-02-08 15:45:00,55.57,55.6,55.56,55.56,77085.0,54.5071,54.5365,54.4972,54.4972,77085.0
2024-02-08 15:50:00,55.56,55.6,55.55,55.55,146285.0,54.4972,54.5365,54.4874,54.4874,146285.0
2024-02-08 15:55:00,55.55,55.65,55.55,55.62,328920.0,54.4874,54.5855,54.4874,54.5561,328920.0
2024-02-09 09:30:00,55.7,55.7,55.59,55.66,175335.0,54.6346,54.6346,54.5267,54.5953,175335.0
2024-02-09 09:35:00,55.69,55.75,55.66,55.7,38805.0,54.6248,54.6836,54.5953,54.6346,38805.0
2024-02-09 09:40:00,55.67,55.76,55.67,55.71,21910.0,54.6051,54.6934,54.6051,54.6444,21910.0
2024-02-09 09:45:00,55.74,55.76,55.63,55.65,58925.0,54.6738,54.6934,54.5659,54.5855,58925.0
2024-02-09 09:50:00,55.64,55.67,55.56,55.62,99210.0,54.5757,54.6051,54.4972,54.5561,99210.0
2024-02-09 09:55:00,55.64,55.72,55.61,55.7,138495.0,54.5757,54.6542,54.5463,54.6346,138495.0
2024-02-09 10:00:00,55.74,55.75,55.64,55.75,111885.0,54.6738,54.6836,54.5757,54.6836,111885.0
2024-02-09 10:05:00,55.75,55.79,55.72,55.77,202360.0,54.6836,54.7228,54.6542,54.7032,202360.0
2024-02-09 10:10:00,55.76,55.76,55.67,55.68,131125.0,54.6934,54.6934,54.6051,54.6149,131125.0
2024-02-09 10:15:00,55.66,55.68,55.62,55.63,127265.0,54.5953,54.6149,54.5561,54.5659,127265.0
2024-02-09 10:20:00,55.61,55.61,55.58,55.61,38145.0,54.5463,54.5463,54.5169,54.5463,38145.0
2024-02-09 10:25:00,55.59,55.67,55.58,55.67,69940.0,54.5267,54.6051,54.5169,54.6051,69940.0
2024-02-09 10:30:00,55.67,55.73,55.66,55.7,52545.0,54.6051,54.664,54.5953,54.6346,52545.0
2024-02-09 10:35:00,55.71,55.75,55.7,55.73,192775.0,54.6444,54.6836,54.6346,54.664,192775.0
2024-02-09 10:40:00,55.74,55.74,55.68,55.71,54385.0,54.6738,54.6738,54.6149,54.6444,54385.0
2024-02-09 10:45:00,55.73,55.76,55.72,55.73,39110.0,54.664,54.6934,54.6542,54.664,39110.0
2024-02-09 10:50:00,55.73,55.75,55.71,55.72,84265.0,54.664,54.6836,54.6444,54.6542,84265.0
2024-02-09 10:55:00,55.72,55.72,55.69,55.71,71440.0,54.6542,54.6542,54.6248,54.6444,71440.0
2024-02-09 11:00:00,55.7,55.74,55.68,55.74,46055.0,54.6346,54.6738,54.6149,54.6738,46055.0
2024-02-09 11:05:00,55.73,55.76,55.72,55.74,197370.0,54.664,54.6934,54.6542,54.6738,197370.0
2024-02-09 11:10:00,55.74,55.76,55.73,55.74,81125.0,54.6738,54.6934,54.664,54.6738,81125.0
2024-02-09 11:15:00,55.73,55.73,55.66,55.69,31935.0,54.664,54.664,54.5953,54.6248,31935.0
2024-02-09 11:20:00,55.68,55.69,55.64,55.64,56810.0,54.6149,54.6248,54.5757,54.5757,56810.0
2024-02-09 11:25:00,55.63,55.66,55.61,55.66,47480.0,54.5659,54.5953,54.5463,54.5953,47480.0
2024-02-09 11:30:00,55.66,55.68,55.63,55.64,36165.0,54.5953,54.6149,54.5659,54.5757,36165.0
2024-02-09 11:35:00,55.64,55.64,55.59,55.61,33110.0,54.5757,54.5757,54.5267,54.5463,33110.0
2024-02-09 11:40:00,55.62,55.65,55.62,55.63,76295.0,54.5561,54.5855,54.5561,54.5659,76295.0
2024-02-09 11:45:00,55.63,55.67,55.63,55.67,69440.0,54.5659,54.6051,54.5659,54.6051,69440.0
2024-02-09 11:50:00,55.66,55.68,55.64,55.66,43790.0,54.5953,54.6149,54.5757,54.5953,43790.0
2024-02-09 11:55:00,55.65,55.71,55.65,55.69,68555.0,54.5855,54.6444,54.5855,54.6248,68555.0
2024-02-09 12:00:00,55.7,55.71,55.68,55.7,49680.0,54.6346,54.6444,54.6149,54.6346,49680.0
2024-02-09 12:05:00,55.69,55.73,55.68,55.72,84565.0,54.6248,54.664,54.6149,54.6542,84565.0
2024-02-09 12:10:00,55.73,55.75,55.71,55.75,24350.0,54.664,54.6836,54.6444,54.6836,24350.0
2024-02-09 12:15:00,55.74,55.76,55.74,55.74,18825.0,54.6738,54.6934,54.6738,54.6738,18825.0
2024-02-09 12:20:00,55.74,55.77,55.74,55.76,45820.0,54.6738,54.7032,54.6738,54.6934,45820.0
2024-02-09 12:25:00,55.77,55.82,55.77,55.82,233160.0,54.7032,54.7523,54.7032,54.7523,233160.0
2024-02-09 12:30:00,55.82,55.84,55.79,55.79,130730.0,54.7523,54.7719,54.7228,54.7228,130730.0
2024-02-09 12:35:00,55.79,55.81,55.77,55.79,157315.0,54.7228,54.7425,54.7032,54.7228,157315.0
2024-02-09 12:40:00,55.79,55.84,55.79,55.84,59860.0,54.7228,54.7719,54.7228,54.7719,59860.0
2024-02-09 12:45:00,55.86,55.86,55.81,55.84,44875.0,54.7915,54.7915,54.7425,54.7719,44875.0
2024-02-09 12:50:00,55.84,55.85,55.82,55.85,22845.0,54.7719,54.7817,54.7523,54.7817,22845.0
2024-02-09 12:55:00,55.85,55.88,55.85,55.86,49105.0,54.7817,54.8111,54.7817,54.7915,49105.0
2024-02-09 13:00:00,55.88,55.92,55.87,55.92,36755.0,54.8111,54.8504,54.8013,54.8504,36755.0
2024-02-09 13:05:00,55.92,55.92,55.88,55.89,72180.0,54.8504,54.8504,54.8111,54.8209,72180.0
2024-02-09 13:10:00,55.89,55.94,55.89,55.92,26650.0,54.8209,54.87,54.8209,54.8504,26650.0
2024-02-09 13:15:00,55.92,55.96,55.9,55.96,59540.0,54.8504,54.8896,54.8307,54.8896,59540.0
2024-02-09 13:20:00,55.96,56.02,55.96,56.02,87550.0,54.8896,54.9484,54.8896,54.9484,87550.0
2024-02-09 13:25:00,56.02,56.04,55.99,56.03,40125.0,54.9484,54.9681,54.919,54.9583,40125.0
2024-02-09 13:30:00,56.01,56.02,55.99,56.0,25350.0,54.9386,54.9484,54.919,54.9288,25350.0
2024-02-09 13:35:00,56.0,56.0,55.97,56.0,89315.0,54.9288,54.9288,54.8994,54.9288,89315.0
2024-02-09 13:40:00,55.99,55.99,55.96,55.96,30885.0,54.919,54.919,54.8896,54.8896,30885.0
2024-02-09 13:45:00,55.96,55.99,55.96,55.99,21370.0,54.8896,54.919,54.8896,54.919,21370.0
2024-02-09 13:50:00,55.98,55.98,55.96,55.96,17845.0,54.9092,54.9092,54.8896,54.8896,17845.0
2024-02-09 13:55:00,55.96,55.98,55.96,55.98,20440.0,54.8896,54.9092,54.8896,54.9092,20440.0
2024-02-09 14:00:00,55.97,56.01,55.97,56.01,21640.0,54.8994,54.9386,54.8994,54.9386,21640.0
2024-02-09 14:05:00,56.01,56.01,55.98,55.99,65515.0,54.9386,54.9386,54.9092,54.919,65515.0
2024-02-09 14:10:00,55.99,56.03,55.98,56.02,32910.0,54.919,54.9583,54.9092,54.9484,32910.0
2024-02-09 14:15:00,56.02,56.03,56.0,56.01,52035.0,54.9484,54.9583,54.9288,54.9386,52035.0
2024-02-09 14:20:00,56.01,56.03,56.01,56.02,52675.0,54.9386,54.9583,54.9386,54.9484,52675.0
2024-02-09 14:25:00,56.03,56.05,56.02,56.02,67100.0,54.9583,54.9779,54.9484,54.9484,67100.0
2024-02-09 14:30:00,56.02,56.03,56.0,56.03,42560.0,54.9484,54.9583,54.9288,54.9583,42560.0
2024-02-09 14:35:00,56.02,56.04,56.0,56.03,21410.0,54.9484,54.9681,54.9288,54.9583,21410.0
2024-02-09 14:40:00,56.04,56.07,56.03,56.05,34205.0,54.9681,54.9975,54.9583,54.9779,34205.0
2024-02-09 14:45:00,56.05,56.06,56.01,56.01,62270.0,54.9779,54.9877,54.9386,54.9386,62270.0
2024-02-09 14:50:00,56.01,56.02,55.98,55.99,19675.0,54.9386,54.9484,54.9092,54.919,19675.0
2024-02-09 14:55:00,55.98,55.98,55.95,55.95,20845.0,54.9092,54.9092,54.8798,54.8798,20845.0
2024-02-09 15:00:00,55.96,55.96,55.91,55.94,50985.0,54.8896,54.8896,54.8405,54.87,50985.0
2024-02-09 15:05:00,55.93,55.94,55.91,55.93,17865.0,54.8602,54.87,54.8405,54.8602,17865.0
2024-02-09 15:10:00,55.94,56.0,55.94,56.0,148110.0,54.87,54.9288,54.87,54.9288,148110.0
2024-02-09 15:15:00,55.99,56.01,55.99,56.0,53470.0,54.919,54.9386,54.919,54.9288,53470.0
2024-02-09 15:20:00,56.0,56.01,55.98,56.0,16465.0,54.9288,54.9386,54.9092,54.9288,16465.0
2024-02-09 15:25:00,56.01,56.02,56.0,56.01,36580.0,54.9386,54.9484,54.9288,54.9386,36580.0
2024-02-09 15:30:00,56.01,56.01,55.98,55.99,28465.0,54.9386,54.9386,54.9092,54.919,28465.0
2024-02-09 15:35:00,55.99,56.03,55.99,56.02,38630.0,54.919,54.9583,54.919,54.9484,38630.0
2024-02-09 15:40:00,56.02,56.03,55.99,55.99,64405.0,54.9484,54.9583,54.919,54.919,64405.0
2024-02-09 15:45:00,55.99,56.01,55.98,55.99,90470.0,54.919,54.9386,54.9092,54.919,90470.0
2024-02-09 15:50:00,55.99,56.01,55.97,56.0,175360.0,54.919,54.9386,54.8994,54.9288,175360.0
2024-02-09 15:55:00,56.0,56.06,56.0,56.06,807795.0,54.9288,54.9877,54.9288,54.9877,807795.0
2024-02-12 09:30:00,56.12,56.36,56.1,56.19,312055.0,55.0465,55.2819,55.0269,55.1152,312055.0
2024-02-12 09:35:00,56.18,56.28,56.14,56.26,28160.0,55.1054,55.2035,55.0661,55.1839,28160.0
2024-02-12 09:40:00,56.27,56.34,56.25,56.29,115645.0,55.1937,55.2623,55.174,55.2133,115645.0
2024-02-12 09:45:00,56.28,56.33,56.28,56.32,98425.0,55.2035,55.2525,55.2035,55.2427,98425.0
2024-02-12 09:50:00,56.31,56.43,56.31,56.41,252450.0,55.2329,55.3506,55.2329,55.331,252450.0
2024-02-12 09:55:00,56.41,56.46,56.4,56.44,97260.0,55.331,55.38,55.3212,55.3604,97260.0
2024-02-12 10:00:00,56.45,56.48,56.39,56.41,100815.0,55.3702,55.3996,55.3114,55.331,100815.0
2024-02-12 10:05:00,56.41,56.41,56.35,56.41,79850.0,55.331,55.331,55.2721,55.331,79850.0
2024-02-12 10:10:00,56.4,56.41,56.36,56.36,12610.0,55.3212,55.331,55.2819,55.2819,12610.0
2024-02-12 10:15:00,56.32,56.39,56.3,56.38,96345.0,55.2427,55.3114,55.2231,55.3016,96345.0
2024-02-12 10:20:00,56.37,56.44,56.37,56.44,104010.0,55.2917,55.3604,55.2917,55.3604,104010.0
2024-02-12 10:25:00,56.44,56.51,56.43,56.47,163915.0,55.3604,55.4291,55.3506,55.3898,163915.0
2024-02-12 10:30:00,56.47,56.52,56.47,56.5,39155.0,55.3898,55.4389,55.3898,55.4193,39155.0
2024-02-12 10:35:00,56.51,56.53,56.48,56.52,11375.0,55.4291,55.4487,55.3996,55.4389,11375.0
2024-02-12 10:40:00,56.52,56.53,56.49,56.52,59210.0,55.4389,55.4487,55.4095,55.4389,59210.0
2024-02-12 10:45:00,56.52,56.59,56.5,56.54,4090255.0,55.4389,55.5075,55.4193,55.4585,4090255.0
2024-02-12 10:50:00,56.54,56.57,56.53,56.55,53425.0,55.4585,55.4879,55.4487,55.4683,53425.0
2024-02-12 10:55:00,56.57,56.59,56.52,56.54,92550.0,55.4879,55.5075,55.4389,55.4585,92550.0
2024-02-12 11:00:00,56.54,56.54,56.51,56.54,52615.0,55.4585,55.4585,55.4291,55.4585,52615.0
2024-02-12 11:05:00,56.55,56.59,56.53,56.59,53665.0,55.4683,55.5075,55.4487,55.5075,53665.0
2024-02-12 11:10:00,56.58,56.58,56.54,56.55,38545.0,55.4977,55.4977,55.4585,55.4683,38545.0
2024-02-12 11:15:00,56.55,56.6,56.55,56.59,57165.0,55.4683,55.5174,55.4683,55.5075,57165.0
2024-02-12 11:20:00,56.59,56.64,56.57,56.63,62675.0,55.5075,55.5566,55.4879,55.5468,62675.0
2024-02-12 11:25:00,56.63,56.64,56.62,56.63,61605.0,55.5468,55.5566,55.537,55.5468,61605.0
2024-02-12 11:30:00,56.64,56.73,56.62,56.71,69605.0,55.5566,55.6449,55.537,55.6252,69605.0
2024-02-12 11:35:00,56.7,56.7,56.65,56.66,49145.0,55.6154,55.6154,55.5664,55.5762,49145.0
2024-02-12 11:40:00,56.66,56.67,56.63,56.63,57625.0,55.5762,55.586,55.5468,55.5468,57625.0
2024-02-12 11:45:00,56.64,56.66,56.62,56.63,102170.0,55.5566,55.5762,55.537,55.5468,102170.0
2024-02-12 11:50:00,56.63,56.66,56.63,56.66,58050.0,55.5468,55.5762,55.5468,55.5762,58050.0
2024-02-12 11:55:00,56.66,56.68,56.65,56.67,151625.0,55.5762,55.5958,55.5664,55.586,151625.0
2024-02-12 12:00:00,56.67,56.67,56.62,56.64,59275.0,55.586,55.586,55.537,55.5566,59275.0
2024-02-12 12:05:00,56.65,56.69,56.64,56.66,51965.0,55.5664,55.6056,55.5566,55.5762,51965.0
2024-02-12 12:10:00,56.67,56.69,56.67,56.68,33105.0,55.586,55.6056,55.586,55.5958,33105.0
2024-02-12 12:15:00,56.68,56.69,56.65,56.69,49195.0,55.5958,55.6056,55.5664,55.6056,49195.0
2024-02-12 12:20:00,56.69,56.69,56.63,56.66,84275.0,55.6056,55.6056,55.5468,55.5762,84275.0
2024-02-12 12:25:00,56.66,56.66,56.62,56.65,59735.0,55.5762,55.5762,55.537,55.5664,59735.0
2024-02-12 12:30:00,56.65,56.67,56.63,56.65,18130.0,55.5664,55.586,55.5468,55.5664,18130.0
2024-02-12 12:35:00,56.64,56.65,56.61,56.62,28140.0,55.5566,55.5664,55.5272,55.537,28140.0
2024-02-12 12:40:00,56.62,56.66,56.61,56.66,61910.0,55.537,55.5762,55.5272,55.5762,61910.0
2024-02-12 12:45:00,56.65,56.69,56.64,56.68,48850.0,55.5664,55.6056,55.5566,55.5958,48850.0
2024-02-12 12:50:00,56.68,56.7,56.67,56.7,9615.0,55.5958,55.6154,55.586,55.6154,9615.0
2024-02-12 12:55:00,56.69,56.73,56.69,56.73,58890.0,55.6056,55.6449,55.6056,55.6449,58890.0
2024-02-12 13:00:00,56.73,56.75,56.71,56.74,36130.0,55.6449,55.6645,55.6252,55.6547,36130.0
2024-02-12 13:05:00,56.75,56.76,56.72,56.75,55855.0,55.6645,55.6743,55.6351,55.6645,55855.0
2024-02-12 13:10:00,56.75,56.76,56.75,56.75,19015.0,55.6645,55.6743,55.6645,55.6645,19015.0
2024-02-12 13:15:00,56.74,56.77,56.74,56.77,30970.0,55.6547,55.6841,55.6547,55.6841,30970.0
2024-02-12 13:20:00,56.75,56.75,56.71,56.73,33090.0,55.6645,55.6645,55.6252,55.6449,33090.0
2024-02-12 13:25:00,56.72,56.73,56.67,56.68,40535.0,55.6351,55.6449,55.586,55.5958,40535.0
2024-02-12 13:30:00,56.67,56.73,56.67,56.71,27165.0,55.586,55.6449,55.586,55.6252,27165.0
2024-02-12 13:35:00,56.69,56.71,56.62,56.62,51410.0,55.6056,55.6252,55.537,55.537,51410.0
2024-02-12 13:40:00,56.63,56.66,56.63,56.64,28645.0,55.5468,55.5762,55.5468,55.5566,28645.0
2024-02-12 13:45:00,56.65,56.7,56.65,56.68,24545.0,55.5664,55.6154,55.5664,55.5958,24545.0
2024-02-12 13:50:00,56.69,56.69,56.66,56.67,33080.0,55.6056,55.6056,55.5762,55.586,33080.0
2024-02-12 13:55:00,56.68,56.7,56.67,56.68,19965.0,55.5958,55.6154,55.586,55.5958,19965.0
2024-02-12 14:00:00,56.67,56.69,56.66,56.68,49890.0,55.586,55.6056,55.5762,55.5958,49890.0
2024-02-12 14:05:00,56.68,56.71,56.66,56.69,46745.0,55.5958,55.6252,55.5762,55.6056,46745.0
2024-02-12 14:10:00,56.7,56.71,56.68,56.68,19735.0,55.6154,55.6252,55.5958,55.5958,19735.0
2024-02-12 14:15:00,56.67,56.67,56.47,56.47,66990.0,55.586,55.586,55.3898,55.3898,66990.0
2024-02-12 14:20:00,56.47,56.55,56.45,56.52,54960.0,55.3898,55.4683,55.3702,55.4389,54960.0
2024-02-12 14:25:00,56.52,56.56,56.5,56.56,22765.0,55.4389,55.4781,55.4193,55.4781,22765.0
2024-02-12 14:30:00,56.55,56.61,56.55,56.55,19605.0,55.4683,55.5272,55.4683,55.4683,19605.0
2024-02-12 14:35:00,56.56,56.57,56.54,56.56,33700.0,55.4781,55.4879,55.4585,55.4781,33700.0
2024-02-12 14:40:00,56.57,56.62,56.57,56.61,54495.0,55.4879,55.537,55.4879,55.5272,54495.0
2024-02-12 14:45:00,56.6,56.62,56.57,56.58,45920.0,55.5174,55.537,55.4879,55.4977,45920.0
2024-02-12 14:50:00,56.56,56.57,56.53,56.57,12390.0,55.4781,55.4879,55.4487,55.4879,12390.0
2024-02-12 14:55:00,56.56,56.59,56.55,56.58,82780.0,55.4781,55.5075,55.4683,55.4977,82780.0
2024-02-12 15:00:00,56.59,56.65,56.59,56.61,35535.0,55.5075,55.5664,55.5075,55.5272,35535.0
2024-02-12 15:05:00,56.62,56.65,56.6,56.62,37975.0,55.537,55.5664,55.5174,55.537,37975.0
2024-02-12 15:10:00,56.62,56.64,56.61,56.64,35825.0,55.537,55.5566,55.5272,55.5566,35825.0
2024-02-12 15:15:00,56.62,56.63,56.59,56.62,57735.0,55.537,55.5468,55.5075,55.537,57735.0
2024-02-12 15:20:00,56.62,56.62,56.57,56.57,39235.0,55.537,55.537,55.4879,55.4879,39235.0
2024-02-12 15:25:00,56.56,56.6,56.56,56.57,43315.0,55.4781,55.5174,55.4781,55.4879,43315.0
2024-02-12 15:30:00,56.57,56.59,56.55,56.59,72330.0,55.4879,55.5075,55.4683,55.5075,72330.0
2024-02-12 15:35:00,56.59,56.63,56.59,56.61,35535.0,55.5075,55.5468,55.5075,55.5272,35535.0
2024-02-12 15:40:00,56.62,56.65,56.6,56.64,111490.0,55.537,55.5664,55.5174,55.5566,111490.0
2024-02-12 15:45:00,56.63,56.66,56.62,56.63,57905.0,55.5468,55.5762,55.537,55.5468,57905.0
2024-02-12 15:50:00,56.63,56.67,56.57,56.57,92095.0,55.5468,55.586,55.4879,55.4879,92095.0
2024-02-12 15:55:00,56.57,56.59,56.54,56.58,641460.0,55.4879,55.5075,55.4585,55.4977,641460.0
2024-02-13 09:30:00,55.2,55.32,54.94,55.28,390515.0,54.1441,54.2618,53.8891,54.2226,390515.0
2024-02-13 09:35:00,55.32,55.37,55.28,55.28,142440.0,54.2618,54.3109,54.2226,54.2226,142440.0
2024-02-13 09:40:00,55.29,55.31,55.17,55.2,179740.0,54.2324,54.252,54.1147,54.1441,179740.0
2024-02-13 09:45:00,55.22,55.23,55.11,55.12,502220.0,54.1637,54.1736,54.0559,54.0657,502220.0
2024-02-13 09:50:00,55.12,55.15,54.99,55.03,144800.0,54.0657,54.0951,53.9381,53.9774,144800.0
2024-02-13 09:55:00,55.05,55.05,54.94,54.95,59940.0,53.997,53.997,53.8891,53.8989,59940.0
2024-02-13 10:00:00,54.95,55.01,54.89,54.98,94345.0,53.8989,53.9578,53.8401,53.9283,94345.0
2024-02-13 10:05:00,54.97,54.98,54.87,54.9,78105.0,53.9185,53.9283,53.8204,53.8499,78105.0
2024-02-13 10:10:00,54.89,54.96,54.88,54.89,95750.0,53.8401,53.9087,53.8303,53.8401,95750.0
2024-02-13 10:15:00,54.88,54.99,54.83,54.98,124275.0,53.8303,53.9381,53.7812,53.9283,124275.0
2024-02-13 10:20:00,55.0,55.05,54.97,55.02,141325.0,53.948,53.997,53.9185,53.9676,141325.0
2024-02-13 10:25:00,55.01,55.18,55.01,55.18,118540.0,53.9578,54.1245,53.9578,54.1245,118540.0
2024-02-13 10:30:00,55.18,55.2,55.12,55.15,202715.0,54.1245,54.1441,54.0657,54.0951,202715.0
2024-02-13 10:35:00,55.15,55.2,55.13,55.2,57735.0,54.0951,54.1441,54.0755,54.1441,57735.0
2024-02-13 10:40:00,55.21,55.29,55.16,55.26,107855.0,54.1539,54.2324,54.1049,54.203,107855.0
2024-02-13 10:45:00,55.27,55.32,55.23,55.29,137375.0,54.2128,54.2618,54.1736,54.2324,137375.0
2024-02-13 10:50:00,55.29,55.37,55.26,55.36,195380.0,54.2324,54.3109,54.203,54.3011,195380.0
2024-02-13 10:55:00,55.37,55.37,55.28,55.3,126935.0,54.3109,54.3109,54.2226,54.2422,126935.0
2024-02-13 11:00:00,55.31,55.42,55.31,55.42,85565.0,54.252,54.3599,54.252,54.3599,85565.0
2024-02-13 11:05:00,55.42,55.5,55.4,55.5,83170.0,54.3599,54.4384,54.3403,54.4384,83170.0
2024-02-13 11:10:00,55.5,55.59,55.48,55.59,66735.0,54.4384,54.5267,54.4188,54.5267,66735.0
2024-02-13 11:15:00,55.6,55.6,55.5,55.53,90610.0,54.5365,54.5365,54.4384,54.4678,90610.0
2024-02-13 11:20:00,55.53,55.61,55.52,55.58,31590.0,54.4678,54.5463,54.458,54.5169,31590.0
2024-02-13 11:25:00,55.59,55.61,55.56,55.57,82155.0,54.5267,54.5463,54.4972,54.5071,82155.0
2024-02-13 11:30:00,55.58,55.64,55.54,55.64,86970.0,54.5169,54.5757,54.4776,54.5757,86970.0
2024-02-13 11:35:00,55.62,55.63,55.56,55.61,48650.0,54.5561,54.5659,54.4972,54.5463,48650.0
2024-02-13 11:40:00,55.64,55.64,55.58,55.59,76705.0,54.5757,54.5757,54.5169,54.5267,76705.0
2024-02-13 11:45:00,55.61,55.65,55.6,55.65,12315.0,54.5463,54.5855,54.5365,54.5855,12315.0
2024-02-13 11:50:00,55.65,55.65,55.54,55.54,56435.0,54.5855,54.5855,54.4776,54.4776,56435.0
2024-02-13 11:55:00,55.53,55.57,55.51,55.55,33685.0,54.4678,54.5071,54.4482,54.4874,33685.0
2024-02-13 12:00:00,55.55,55.55,55.49,55.52,65785.0,54.4874,54.4874,54.4286,54.458,65785.0
2024-02-13 12:05:00,55.52,55.53,55.48,55.53,27340.0,54.458,54.4678,54.4188,54.4678,27340.0
2024-02-13 12:10:00,55.53,55.53,55.48,55.51,16000.0,54.4678,54.4678,54.4188,54.4482,16000.0
2024-02-13 12:15:00,55.54,55.54,55.48,55.48,56080.0,54.4776,54.4776,54.4188,54.4188,56080.0
2024-02-13 12:20:00,55.49,55.49,55.45,55.45,10150.0,54.4286,54.4286,54.3893,54.3893,10150.0
2024-02-13 12:25:00,55.45,55.45,55.41,55.43,28490.0,54.3893,54.3893,54.3501,54.3697,28490.0
2024-02-13 12:30:00,55.43,55.5,55.4,55.49,25710.0,54.3697,54.4384,54.3403,54.4286,25710.0
2024-02-13 12:35:00,55.5,55.54,55.48,55.54,26835.0,54.4384,54.4776,54.4188,54.4776,26835.0
2024-02-13 12:40:00,55.55,55.55,55.49,55.52,35765.0,54.4874,54.4874,54.4286,54.458,35765.0
2024-02-13 12:45:00,55.51,55.51,55.46,55.46,13730.0,54.4482,54.4482,54.3992,54.3992,13730.0
2024-02-13 12:50:00,55.47,55.49,55.41,55.41,57595.0,54.409,54.4286,54.3501,54.3501,57595.0
2024-02-13 12:55:00,55.4,55.44,55.39,55.44,45205.0,54.3403,54.3795,54.3305,54.3795,45205.0
2024-02-13 13:00:00,55.43,55.44,55.37,55.37,27755.0,54.3697,54.3795,54.3109,54.3109,27755.0
2024-02-13 13:05:00,55.38,55.38,55.34,55.35,18050.0,54.3207,54.3207,54.2815,54.2913,18050.0
2024-02-13 13:10:00,55.34,55.37,55.31,55.37,21725.0,54.2815,54.3109,54.252,54.3109,21725.0
2024-02-13 13:15:00,55.38,55.4,55.35,55.4,13050.0,54.3207,54.3403,54.2913,54.3403,13050.0
2024-02-13 13:20:00,55.39,55.39,55.36,55.38,17375.0,54.3305,54.3305,54.3011,54.3207,17375.0
2024-02-13 13:25:00,55.38,55.4,55.38,55.39,7810.0,54.3207,54.3403,54.3207,54.3305,7810.0
2024-02-13 13:30:00,55.38,55.39,55.35,55.37,38760.0,54.3207,54.3305,54.2913,54.3109,38760.0
2024-02-13 13:35:00,55.38,55.38,55.33,55.36,27665.0,54.3207,54.3207,54.2716,54.3011,27665.0
2024-02-13 13:40:00,55.36,55.36,55.34,55.36,18780.0,54.3011,54.3011,54.2815,54.3011,18780.0
2024-02-13 13:45:00,55.36,55.36,55.32,55.32,41285.0,54.3011,54.3011,54.2618,54.2618,41285.0
2024-02-13 13:50:00,55.32,55.34,55.29,55.29,34530.0,54.2618,54.2815,54.2324,54.2324,34530.0
2024-02-13 13:55:00,55.29,55.3,55.26,55.3,20285.0,54.2324,54.2422,54.203,54.2422,20285.0
2024-02-13 14:00:00,55.29,55.29,55.21,55.21,26715.0,54.2324,54.2324,54.1539,54.1539,26715.0
2024-02-13 14:05:00,55.21,55.21,55.16,55.18,23995.0,54.1539,54.1539,54.1049,54.1245,23995.0
2024-02-13 14:10:00,55.17,55.17,55.09,55.12,80900.0,54.1147,54.1147,54.0362,54.0657,80900.0
2024-02-13 14:15:00,55.12,55.14,55.08,55.13,68615.0,54.0657,54.0853,54.0264,54.0755,68615.0
2024-02-13 14:20:00,55.12,55.13,55.08,55.08,39510.0,54.0657,54.0755,54.0264,54.0264,39510.0
2024-02-13 14:25:00,55.09,55.09,55.04,55.08,57810.0,54.0362,54.0362,53.9872,54.0264,57810.0
2024-02-13 14:30:00,55.07,55.17,55.06,55.16,68090.0,54.0166,54.1147,54.0068,54.1049,68090.0
2024-02-13 14:35:00,55.16,55.16,55.11,55.15,39880.0,54.1049,54.1049,54.0559,54.0951,39880.0
2024-02-13 14:40:00,55.15,55.16,55.07,55.07,18635.0,54.0951,54.1049,54.0166,54.0166,18635.0
2024-02-13 14:45:00,55.06,55.08,54.95,54.95,59565.0,54.0068,54.0264,53.8989,53.8989,59565.0
2024-02-13 14:50:00,54.95,54.95,54.87,54.88,60855.0,53.8989,53.8989,53.8204,53.8303,60855.0
2024-02-13 14:55:00,54.88,54.91,54.84,54.88,68055.0,53.8303,53.8597,53.791,53.8303,68055.0
2024-02-13 15:00:00,54.87,54.89,54.8,54.8,36770.0,53.8204,53.8401,53.7518,53.7518,36770.0
2024-02-13 15:05:00,54.83,54.87,54.83,54.86,44500.0,53.7812,53.8204,53.7812,53.8106,44500.0
2024-02-13 15:10:00,54.87,54.89,54.82,54.83,60285.0,53.8204,53.8401,53.7714,53.7812,60285.0
2024-02-13 15:15:00,54.85,54.86,54.81,54.83,53790.0,53.8008,53.8106,53.7616,53.7812,53790.0
2024-02-13 15:20:00,54.83,54.84,54.78,54.79,70920.0,53.7812,53.791,53.7322,53.742,70920.0
2024-02-13 15:25:00,54.79,54.87,54.76,54.87,91790.0,53.742,53.8204,53.7125,53.8204,91790.0
2024-02-13 15:30:00,54.87,54.95,54.86,54.95,101865.0,53.8204,53.8989,53.8106,53.8989,101865.0
2024-02-13 15:35:00,54.96,54.99,54.96,54.97,34565.0,53.9087,53.9381,53.9087,53.9185,34565.0
2024-02-13 15:40:00,54.95,55.08,54.95,55.07,36725.0,53.8989,54.0264,53.8989,54.0166,36725.0
2024-02-13 15:45:00,55.06,55.1,55.05,55.1,173820.0,54.0068,54.046,53.997,54.046,173820.0
2024-02-13 15:50:00,55.12,55.15,54.99,55.08,244580.0,54.0657,54.0951,53.9381,54.0264,244580.0
2024-02-13 15:55:00,55.08,55.2,55.07,55.19,422075.0,54.0264,54.1441,54.0166,54.1343,422075.0
2024-02-14 09:30:00,55.67,55.76,55.5,55.55,145340.0,54.6051,54.6934,54.4384,54.4874,145340.0
2024-02-14 09:35:00,55.58,55.59,55.49,55.5,56490.0,54.5169,54.5267,54.4286,54.4384,56490.0
2024-02-14 09:40:00,55.48,55.62,55.47,55.58,78020.0,54.4188,54.5561,54.409,54.5169,78020.0
2024-02-14 09:45:00,55.62,55.63,55.52,55.56,134665.0,54.5561,54.5659,54.458,54.4972,134665.0
2024-02-14 09:50:00,55.58,55.67,55.55,55.65,48725.0,54.5169,54.6051,54.4874,54.5855,48725.0
2024-02-14 09:55:00,55.64,55.64,55.59,55.63,12000.0,54.5757,54.5757,54.5267,54.5659,12000.0
2024-02-14 10:00:00,55.65,55.66,55.56,55.58,33645.0,54.5855,54.5953,54.4972,54.5169,33645.0
2024-02-14 10:05:00,55.58,55.61,55.52,55.55,49365.0,54.5169,54.5463,54.458,54.4874,49365.0
2024-02-14 10:10:00,55.58,55.61,55.55,55.57,43500.0,54.5169,54.5463,54.4874,54.5071,43500.0
2024-02-14 10:15:00,55.57,55.65,55.55,55.65,28620.0,54.5071,54.5855,54.4874,54.5855,28620.0
2024-02-14 10:20:00,55.65,55.72,55.63,55.71,27935.0,54.5855,54.6542,54.5659,54.6444,27935.0
2024-02-14 10:25:00,55.7,55.72,55.63,55.63,38250.0,54.6346,54.6542,54.5659,54.5659,38250.0
2024-02-14 10:30:00,55.66,55.67,55.6,55.61,12895.0,54.5953,54.6051,54.5365,54.5463,12895.0
2024-02-14 10:35:00,55.61,55.61,55.51,55.52,25450.0,54.5463,54.5463,54.4482,54.458,25450.0
2024-02-14 10:40:00,55.52,55.52,55.43,55.46,36475.0,54.458,54.458,54.3697,54.3992,36475.0
2024-02-14 10:45:00,55.44,55.52,55.44,55.5,36055.0,54.3795,54.458,54.3795,54.4384,36055.0
2024-02-14 10:50:00,55.5,55.5,55.43,55.46,19315.0,54.4384,54.4384,54.3697,54.3992,19315.0
2024-02-14 10:55:00,55.47,55.48,55.43,55.47,11170.0,54.409,54.4188,54.3697,54.409,11170.0
2024-02-14 11:00:00,55.44,55.44,55.33,55.4,118520.0,54.3795,54.3795,54.2716,54.3403,118520.0
2024-02-14 11:05:00,55.43,55.47,55.42,55.46,15900.0,54.3697,54.409,54.3599,54.3992,15900.0
2024-02-14 11:10:00,55.46,55.52,55.46,55.49,28605.0,54.3992,54.458,54.3992,54.4286,28605.0
2024-02-14 11:15:00,55.47,55.53,55.47,55.52,8695.0,54.409,54.4678,54.409,54.458,8695.0
2024-02-14 11:20:00,55.52,55.59,55.48,55.57,33850.0,54.458,54.5267,54.4188,54.5071,33850.0
2024-02-14 11:25:00,55.58,55.61,55.57,55.6,20515.0,54.5169,54.5463,54.5071,54.5365,20515.0
2024-02-14 11:30:00,55.62,55.62,55.58,55.6,16685.0,54.5561,54.5561,54.5169,54.5365,16685.0
2024-02-14 11:35:00,55.59,55.62,55.58,55.59,26230.0,54.5267,54.5561,54.5169,54.5267,26230.0
2024-02-14 11:40:00,55.6,55.61,55.53,55.55,47075.0,54.5365,54.5463,54.4678,54.4874,47075.0
2024-02-14 11:45:00,55.56,55.57,55.55,55.56,12115.0,54.4972,54.5071,54.4874,54.4972,12115.0
2024-02-14 11:50:00,55.57,55.6,55.56,55.57,16975.0,54.5071,54.5365,54.4972,54.5071,16975.0
2024-02-14 11:55:00,55.56,55.56,55.48,55.49,183185.0,54.4972,54.4972,54.4188,54.4286,183185.0
2024-02-14 12:00:00,55.48,55.48,55.39,55.4,121325.0,54.4188,54.4188,54.3305,54.3403,121325.0
2024-02-14 12:05:00,55.39,55.43,55.34,55.42,74840.0,54.3305,54.3697,54.2815,54.3599,74840.0
2024-02-14 12:10:00,55.43,55.48,55.43,55.46,67315.0,54.3697,54.4188,54.3697,54.3992,67315.0
2024-02-14 12:15:00,55.46,55.54,55.46,55.54,46395.0,54.3992,54.4776,54.3992,54.4776,46395.0
2024-02-14 12:20:00,55.54,55.58,55.53,55.57,40265.0,54.4776,54.5169,54.4678,54.5071,40265.0
2024-02-14 12:25:00,55.57,55.63,55.56,55.63,75540.0,54.5071,54.5659,54.4972,54.5659,75540.0
2024-02-14 12:30:00,55.63,55.64,55.62,55.63,6110.0,54.5659,54.5757,54.5561,54.5659,6110.0
2024-02-14 12:35:00,55.62,55.64,55.59,55.61,22440.0,54.5561,54.5757,54.5267,54.5463,22440.0
2024-02-14 12:40:00,55.62,55.67,55.6,55.67,74130.0,54.5561,54.6051,54.5365,54.6051,74130.0
2024-02-14 12:45:00,55.65,55.69,55.64,55.69,13550.0,54.5855,54.6248,54.5757,54.6248,13550.0
2024-02-14 12:50:00,55.7,55.7,55.66,55.67,16705.0,54.6346,54.6346,54.5953,54.6051,16705.0
2024-02-14 12:55:00,55.7,55.7,55.67,55.69,14560.0,54.6346,54.6346,54.6051,54.6248,14560.0
2024-02-14 13:00:00,55.7,55.75,55.68,55.74,19455.0,54.6346,54.6836,54.6149,54.6738,19455.0
2024-02-14 13:05:00,55.74,55.76,55.72,55.73,73370.0,54.6738,54.6934,54.6542,54.664,73370.0
2024-02-14 13:10:00,55.69,55.7,55.62,55.64,66500.0,54.6248,54.6346,54.5561,54.5757,66500.0
2024-02-14 13:15:00,55.65,55.71,55.64,55.67,13170.0,54.5855,54.6444,54.5757,54.6051,13170.0
2024-02-14 13:20:00,55.67,55.72,55.66,55.68,36130.0,54.6051,54.6542,54.5953,54.6149,36130.0
2024-02-14 13:25:00,55.68,55.7,55.67,55.7,15675.0,54.6149,54.6346,54.6051,54.6346,15675.0
2024-02-14 13:30:00,55.73,55.78,55.73,55.78,22320.0,54.664,54.713,54.664,54.713,22320.0
2024-02-14 13:35:00,55.77,55.87,55.77,55.87,61545.0,54.7032,54.8013,54.7032,54.8013,61545.0
2024-02-14 13:40:00,55.87,55.89,55.81,55.81,35885.0,54.8013,54.8209,54.7425,54.7425,35885.0
2024-02-14 13:45:00,55.82,55.86,55.82,55.86,22435.0,54.7523,54.7915,54.7523,54.7915,22435.0
2024-02-14 13:50:00,55.86,55.86,55.84,55.85,11465.0,54.7915,54.7915,54.7719,54.7817,11465.0
2024-02-14 13:55:00,55.87,55.87,55.8,55.84,33870.0,54.8013,54.8013,54.7327,54.7719,33870.0
2024-02-14 14:00:00,55.84,55.84,55.77,55.77,28860.0,54.7719,54.7719,54.7032,54.7032,28860.0
2024-02-14 14:05:00,55.76,55.76,55.68,55.69,729135.0,54.6934,54.6934,54.6149,54.6248,729135.0
2024-02-14 14:10:00,55.71,55.8,55.69,55.79,77550.0,54.6444,54.7327,54.6248,54.7228,77550.0
2024-02-14 14:15:00,55.8,55.85,55.8,55.81,63650.0,54.7327,54.7817,54.7327,54.7425,63650.0
2024-02-14 14:20:00,55.82,55.87,55.82,55.86,23005.0,54.7523,54.8013,54.7523,54.7915,23005.0
2024-02-14 14:25:00,55.87,55.91,55.87,55.89,26455.0,54.8013,54.8405,54.8013,54.8209,26455.0
2024-02-14 14:30:00,55.91,55.92,55.85,55.92,33520.0,54.8405,54.8504,54.7817,54.8504,33520.0
2024-02-14 14:35:00,55.92,55.99,55.92,55.94,91545.0,54.8504,54.919,54.8504,54.87,91545.0
2024-02-14 14:40:00,55.94,55.97,55.94,55.95,66625.0,54.87,54.8994,54.87,54.8798,66625.0
2024-02-14 14:45:00,55.95,55.97,55.93,55.95,62020.0,54.8798,54.8994,54.8602,54.8798,62020.0
2024-02-14 14:50:00,55.93,55.96,55.92,55.95,33265.0,54.8602,54.8896,54.8504,54.8798,33265.0
2024-02-14 14:55:00,55.95,56.0,55.93,56.0,34110.0,54.8798,54.9288,54.8602,54.9288,34110.0
2024-02-14 15:00:00,56.0,56.01,55.96,56.0,49945.0,54.9288,54.9386,54.8896,54.9288,49945.0
2024-02-14 15:05:00,56.0,56.01,55.96,55.97,40805.0,54.9288,54.9386,54.8896,54.8994,40805.0
2024-02-14 15:10:00,55.98,55.99,55.94,55.95,54500.0,54.9092,54.919,54.87,54.8798,54500.0
2024-02-14 15:15:00,55.96,56.01,55.96,55.99,107800.0,54.8896,54.9386,54.8896,54.919,107800.0
2024-02-14 15:20:00,55.98,56.02,55.98,56.02,28085.0,54.9092,54.9484,54.9092,54.9484,28085.0
2024-02-14 15:25:00,56.03,56.07,56.03,56.04,47685.0,54.9583,54.9975,54.9583,54.9681,47685.0
2024-02-14 15:30:00,56.04,56.04,55.95,55.97,85180.0,54.9681,54.9681,54.8798,54.8994,85180.0
2024-02-14 15:35:00,55.97,55.99,55.95,55.98,50820.0,54.8994,54.919,54.8798,54.9092,50820.0
2024-02-14 15:40:00,55.99,55.99,55.94,55.95,79255.0,54.919,54.919,54.87,54.8798,79255.0
2024-02-14 15:45:00,55.94,55.97,55.93,55.94,92790.0,54.87,54.8994,54.8602,54.87,92790.0
2024-02-14 15:50:00,55.94,55.97,55.91,55.97,143150.0,54.87,54.8994,54.8405,54.8994,143150.0
2024-02-14 15:55:00,55.98,55.99,55.94,55.97,158850.0,54.9092,54.919,54.87,54.8994,158850.0
2024-02-15 09:30:00,56.37,56.62,56.33,56.61,113585.0,55.2917,55.537,55.2525,55.5272,113585.0
2024-02-15 09:35:00,56.62,56.7,56.58,56.7,123855.0,55.537,55.6154,55.4977,55.6154,123855.0
2024-02-15 09:40:00,56.69,56.81,56.68,56.75,97210.0,55.6056,55.7233,55.5958,55.6645,97210.0
2024-02-15 09:45:00,56.74,56.86,56.74,56.76,106935.0,55.6547,55.7724,55.6547,55.6743,106935.0
2024-02-15 09:50:00,56.75,56.76,56.62,56.63,86855.0,55.6645,55.6743,55.537,55.5468,86855.0
2024-02-15 09:55:00,56.61,56.68,56.6,56.63,28575.0,55.5272,55.5958,55.5174,55.5468,28575.0
2024-02-15 10:00:00,56.65,56.72,56.63,56.65,29150.0,55.5664,55.6351,55.5468,55.5664,29150.0
2024-02-15 10:05:00,56.66,56.71,56.63,56.7,40965.0,55.5762,55.6252,55.5468,55.6154,40965.0
2024-02-15 10:10:00,56.74,56.74,56.66,56.67,36135.0,55.6547,55.6547,55.5762,55.586,36135.0
2024-02-15 10:15:00,56.69,56.78,56.69,56.77,71760.0,55.6056,55.6939,55.6056,55.6841,71760.0
2024-02-15 10:20:00,56.77,56.81,56.7,56.8,138695.0,55.6841,55.7233,55.6154,55.7135,138695.0
2024-02-15 10:25:00,56.8,56.81,56.67,56.67,32185.0,55.7135,55.7233,55.586,55.586,32185.0
2024-02-15 10:30:00,56.68,56.71,56.6,56.62,40900.0,55.5958,55.6252,55.5174,55.537,40900.0
2024-02-15 10:35:00,56.63,56.66,56.62,56.64,37575.0,55.5468,55.5762,55.537,55.5566,37575.0
2024-02-15 10:40:00,56.64,56.65,56.59,56.62,23080.0,55.5566,55.5664,55.5075,55.537,23080.0
2024-02-15 10:45:00,56.61,56.66,56.61,56.63,51340.0,55.5272,55.5762,55.5272,55.5468,51340.0
2024-02-15 10:50:00,56.63,56.66,56.58,56.62,32325.0,55.5468,55.5762,55.4977,55.537,32325.0
2024-02-15 10:55:00,56.62,56.63,56.59,56.61,37045.0,55.537,55.5468,55.5075,55.5272,37045.0
2024-02-15 11:00:00,56.6,56.63,56.56,56.56,44305.0,55.5174,55.5468,55.4781,55.4781,44305.0
2024-02-15 11:05:00,56.56,56.57,56.49,56.51,145920.0,55.4781,55.4879,55.4095,55.4291,145920.0
2024-02-15 11:10:00,56.51,56.6,56.51,56.57,32375.0,55.4291,55.5174,55.4291,55.4879,32375.0
2024-02-15 11:15:00,56.56,56.58,56.56,56.58,27325.0,55.4781,55.4977,55.4781,55.4977,27325.0
2024-02-15 11:20:00,56.55,56.59,56.54,56.57,68295.0,55.4683,55.5075,55.4585,55.4879,68295.0
2024-02-15 11:25:00,56.58,56.62,56.55,56.62,38165.0,55.4977,55.537,55.4683,55.537,38165.0
2024-02-15 11:30:00,56.59,56.61,56.58,56.61,135700.0,55.5075,55.5272,55.4977,55.5272,135700.0
2024-02-15 11:35:00,56.61,56.68,56.6,56.67,80925.0,55.5272,55.5958,55.5174,55.586,80925.0
2024-02-15 11:40:00,56.68,56.69,56.65,56.67,47805.0,55.5958,55.6056,55.5664,55.586,47805.0
2024-02-15 11:45:00,56.67,56.71,56.66,56.68,38700.0,55.586,55.6252,55.5762,55.5958,38700.0
2024-02-15 11:50:00,56.67,56.67,56.6,56.66,64185.0,55.586,55.586,55.5174,55.5762,64185.0
2024-02-15 11:55:00,56.64,56.64,56.61,56.64,62550.0,55.5566,55.5566,55.5272,55.5566,62550.0
2024-02-15 12:00:00,56.66,56.67,56.63,56.66,32955.0,55.5762,55.586,55.5468,55.5762,32955.0
2024-02-15 12:05:00,56.66,56.68,56.66,56.67,64700.0,55.5762,55.5958,55.5762,55.586,64700.0
2024-02-15 12:10:00,56.69,56.72,56.69,56.7,5790.0,55.6056,55.6351,55.6056,55.6154,5790.0
2024-02-15 12:15:00,56.71,56.75,56.68,56.74,35995.0,55.6252,55.6645,55.5958,55.6547,35995.0
2024-02-15 12:20:00,56.74,56.74,56.69,56.71,16295.0,55.6547,55.6547,55.6056,55.6252,16295.0
2024-02-15 12:25:00,56.71,56.73,56.71,56.73,2570.0,55.6252,55.6449,55.6252,55.6449,2570.0
2024-02-15 12:30:00,56.74,56.74,56.69,56.71,7525.0,55.6547,55.6547,55.6056,55.6252,7525.0
2024-02-15 12:35:00,56.71,56.73,56.69,56.7,23235.0,55.6252,55.6449,55.6056,55.6154,23235.0
2024-02-15 12:40:00,56.7,56.7,56.67,56.69,144065.0,55.6154,55.6154,55.586,55.6056,144065.0
2024-02-15 12:45:00,56.7,56.71,56.64,56.66,55155.0,55.6154,55.6252,55.5566,55.5762,55155.0
2024-02-15 12:50:00,56.66,56.69,56.65,56.68,58720.0,55.5762,55.6056,55.5664,55.5958,58720.0
2024-02-15 12:55:00,56.67,56.69,56.63,56.63,48780.0,55.586,55.6056,55.5468,55.5468,48780.0
2024-02-15 13:00:00,56.63,56.63,56.61,56.63,15300.0,55.5468,55.5468,55.5272,55.5468,15300.0
2024-02-15 13:05:00,56.63,56.74,56.63,56.74,69865.0,55.5468,55.6547,55.5468,55.6547,69865.0
2024-02-15 13:10:00,56.74,56.78,56.74,56.76,13080.0,55.6547,55.6939,55.6547,55.6743,13080.0
2024-02-15 13:15:00,56.77,56.81,56.77,56.8,8995.0,55.6841,55.7233,55.6841,55.7135,8995.0
2024-02-15 13:20:00,56.81,56.84,56.81,56.83,76345.0,55.7233,55.7528,55.7233,55.743,76345.0
2024-02-15 13:25:00,56.83,56.84,56.8,56.84,34480.0,55.743,55.7528,55.7135,55.7528,34480.0
2024-02-15 13:30:00,56.85,56.86,56.82,56.83,22550.0,55.7626,55.7724,55.7331,55.743,22550.0
2024-02-15 13:35:00,56.83,56.85,56.82,56.84,17385.0,55.743,55.7626,55.7331,55.7528,17385.0
2024-02-15 13:40:00,56.87,56.88,56.82,56.83,20825.0,55.7822,55.792,55.7331,55.743,20825.0
2024-02-15 13:45:00,56.83,56.88,56.83,56.88,38975.0,55.743,55.792,55.743,55.792,38975.0
2024-02-15 13:50:00,56.89,56.92,56.88,56.89,49415.0,55.8018,55.8312,55.792,55.8018,49415.0
2024-02-15 13:55:00,56.89,56.91,56.85,56.91,67680.0,55.8018,55.8214,55.7626,55.8214,67680.0
2024-02-15 14:00:00,56.91,56.99,56.9,56.97,88635.0,55.8214,55.8999,55.8116,55.8803,88635.0
2024-02-15 14:05:00,56.97,57.02,56.96,57.0,22435.0,55.8803,55.9293,55.8705,55.9097,22435.0
2024-02-15 14:10:00,57.0,57.0,56.93,56.97,25470.0,55.9097,55.9097,55.841,55.8803,25470.0
2024-02-15 14:15:00,56.96,57.0,56.96,56.99,16535.0,55.8705,55.9097,55.8705,55.8999,16535.0
2024-02-15 14:20:00,57.0,57.01,56.98,57.0,34045.0,55.9097,55.9195,55.8901,55.9097,34045.0
2024-02-15 14:25:00,57.0,57.01,56.94,57.0,35185.0,55.9097,55.9195,55.8508,55.9097,35185.0
2024-02-15 14:30:00,57.01,57.05,57.0,57.05,36210.0,55.9195,55.9587,55.9097,55.9587,36210.0
2024-02-15 14:35:00,57.03,57.04,57.0,57.0,12205.0,55.9391,55.9489,55.9097,55.9097,12205.0
2024-02-15 14:40:00,56.99,57.01,56.97,57.0,38785.0,55.8999,55.9195,55.8803,55.9097,38785.0
2024-02-15 14:45:00,57.01,57.03,57.0,57.01,16575.0,55.9195,55.9391,55.9097,55.9195,16575.0
2024-02-15 14:50:00,57.01,57.03,56.99,57.02,36790.0,55.9195,55.9391,55.8999,55.9293,36790.0
2024-02-15 14:55:00,57.03,57.05,56.99,57.01,28300.0,55.9391,55.9587,55.8999,55.9195,28300.0
2024-02-15 15:00:00,57.01,57.01,56.97,56.98,65805.0,55.9195,55.9195,55.8803,55.8901,65805.0
2024-02-15 15:05:00,56.98,56.98,56.9,56.91,18795.0,55.8901,55.8901,55.8116,55.8214,18795.0
2024-02-15 15:10:00,56.92,56.99,56.92,56.98,37670.0,55.8312,55.8999,55.8312,55.8901,37670.0
2024-02-15 15:15:00,56.97,57.0,56.95,56.95,33820.0,55.8803,55.9097,55.8607,55.8607,33820.0
2024-02-15 15:20:00,56.96,56.98,56.92,56.92,36085.0,55.8705,55.8901,55.8312,55.8312,36085.0
2024-02-15 15:25:00,56.91,56.98,56.91,56.97,31935.0,55.8214,55.8901,55.8214,55.8803,31935.0
2024-02-15 15:30:00,56.97,56.98,56.95,56.95,35175.0,55.8803,55.8901,55.8607,55.8607,35175.0
2024-02-15 15:35:00,56.96,56.96,56.9,56.91,64310.0,55.8705,55.8705,55.8116,55.8214,64310.0
2024-02-15 15:40:00,56.9,56.93,56.9,56.92,69720.0,55.8116,55.841,55.8116,55.8312,69720.0
2024-02-15 15:45:00,56.9,56.92,56.88,56.88,29090.0,55.8116,55.8312,55.792,55.792,29090.0
2024-02-15 15:50:00,56.89,56.96,56.89,56.95,133065.0,55.8018,55.8705,55.8018,55.8607,133065.0
2024-02-15 15:55:00,56.94,57.0,56.94,56.99,188325.0,55.8508,55.9097,55.8508,55.8999,188325.0
2024-02-16 09:30:00,56.76,56.8,56.63,56.72,232445.0,55.6743,55.7135,55.5468,55.6351,232445.0
2024-02-16 09:35:00,56.72,56.77,56.68,56.68,23935.0,55.6351,55.6841,55.5958,55.5958,23935.0
2024-02-16 09:40:00,56.72,56.81,56.7,56.73,12765.0,55.6351,55.7233,55.6154,55.6449,12765.0
2024-02-16 09:45:00,56.76,56.78,56.71,56.77,70365.0,55.6743,55.6939,55.6252,55.6841,70365.0
2024-02-16 09:50:00,56.75,56.76,56.58,56.58,42425.0,55.6645,55.6743,55.4977,55.4977,42425.0
2024-02-16 09:55:00,56.58,56.64,56.53,56.62,95885.0,55.4977,55.5566,55.4487,55.537,95885.0
2024-02-16 10:00:00,56.57,56.69,56.54,56.69,86945.0,55.4879,55.6056,55.4585,55.6056,86945.0
2024-02-16 10:05:00,56.73,56.83,56.7,56.83,23585.0,55.6449,55.743,55.6154,55.743,23585.0
2024-02-16 10:10:00,56.82,56.94,56.82,56.91,15945.0,55.7331,55.8508,55.7331,55.8214,15945.0
2024-02-16 10:15:00,56.9,56.9,56.82,56.82,21225.0,55.8116,55.8116,55.7331,55.7331,21225.0
2024-02-16 10:20:00,56.81,56.81,56.73,56.73,63085.0,55.7233,55.7233,55.6449,55.6449,63085.0
2024-02-16 10:25:00,56.71,56.76,56.69,56.76,19515.0,55.6252,55.6743,55.6056,55.6743,19515.0
2024-02-16 10:30:00,56.75,56.76,56.71,56.76,42320.0,55.6645,55.6743,55.6252,55.6743,42320.0
2024-02-16 10:35:00,56.69,56.78,56.69,56.75,3790.0,55.6056,55.6939,55.6056,55.6645,3790.0
2024-02-16 10:40:00,56.78,56.82,56.78,56.81,14955.0,55.6939,55.7331,55.6939,55.7233,14955.0
2024-02-16 10:45:00,56.85,56.87,56.78,56.78,26465.0,55.7626,55.7822,55.6939,55.6939,26465.0
2024-02-16 10:50:00,56.79,56.84,56.79,56.84,11840.0,55.7037,55.7528,55.7037,55.7528,11840.0
2024-02-16 10:55:00,56.84,56.84,56.78,56.78,9575.0,55.7528,55.7528,55.6939,55.6939,9575.0
2024-02-16 11:00:00,56.82,56.82,56.79,56.8,11620.0,55.7331,55.7331,55.7037,55.7135,11620.0
2024-02-16 11:05:00,56.8,56.81,56.79,56.81,12455.0,55.7135,55.7233,55.7037,55.7233,12455.0
2024-02-16 11:10:00,56.83,56.86,56.83,56.85,47845.0,55.743,55.7724,55.743,55.7626,47845.0
2024-02-16 11:15:00,56.86,56.94,56.85,56.93,19645.0,55.7724,55.8508,55.7626,55.841,19645.0
2024-02-16 11:20:00,56.94,56.98,56.94,56.98,19750.0,55.8508,55.8901,55.8508,55.8901,19750.0
2024-02-16 11:25:00,56.98,56.98,56.95,56.97,22085.0,55.8901,55.8901,55.8607,55.8803,22085.0
2024-02-16 11:30:00,56.98,57.0,56.95,56.96,15835.0,55.8901,55.9097,55.8607,55.8705,15835.0
2024-02-16 11:35:00,56.98,56.98,56.94,56.97,29150.0,55.8901,55.8901,55.8508,55.8803,29150.0
2024-02-16 11:40:00,56.99,57.03,56.99,57.01,36400.0,55.8999,55.9391,55.8999,55.9195,36400.0
2024-02-16 11:45:00,57.01,57.02,56.97,56.98,6330.0,55.9195,55.9293,55.8803,55.8901,6330.0
2024-02-16 11:50:00,56.98,56.99,56.96,56.96,61060.0,55.8901,55.8999,55.8705,55.8705,61060.0
2024-02-16 11:55:00,56.96,56.99,56.94,56.94,19035.0,55.8705,55.8999,55.8508,55.8508,19035.0
2024-02-16 12:00:00,56.93,56.96,56.92,56.94,38635.0,55.841,55.8705,55.8312,55.8508,38635.0
2024-02-16 12:05:00,56.92,56.92,56.87,56.88,67725.0,55.8312,55.8312,55.7822,55.792,67725.0
2024-02-16 12:10:00,56.87,56.91,56.85,56.91,9555.0,55.7822,55.8214,55.7626,55.8214,9555.0
2024-02-16 12:15:00,56.87,56.91,56.87,56.9,16105.0,55.7822,55.8214,55.7822,55.8116,16105.0
2024-02-16 12:20:00,56.9,56.95,56.9,56.95,73910.0,55.8116,55.8607,55.8116,55.8607,73910.0
2024-02-16 12:25:00,56.96,56.98,56.94,56.98,47835.0,55.8705,55.8901,55.8508,55.8901,47835.0
2024-02-16 12:30:00,56.99,57.0,56.99,57.0,11005.0,55.8999,55.9097,55.8999,55.9097,11005.0
2024-02-16 12:35:00,57.0,57.0,56.97,56.99,18130.0,55.9097,55.9097,55.8803,55.8999,18130.0
2024-02-16 12:40:00,56.99,56.99,56.97,56.98,99555.0,55.8999,55.8999,55.8803,55.8901,99555.0
2024-02-16 12:45:00,56.99,57.01,56.98,56.98,35505.0,55.8999,55.9195,55.8901,55.8901,35505.0
2024-02-16 12:50:00,56.98,56.98,56.94,56.97,87020.0,55.8901,55.8901,55.8508,55.8803,87020.0
2024-02-16 12:55:00,56.96,56.96,56.92,56.94,8615.0,55.8705,55.8705,55.8312,55.8508,8615.0
2024-02-16 13:00:00,56.93,56.93,56.86,56.87,20810.0,55.841,55.841,55.7724,55.7822,20810.0
2024-02-16 13:05:00,56.82,56.87,56.82,56.87,31090.0,55.7331,55.7822,55.7331,55.7822,31090.0
2024-02-16 13:10:00,56.85,56.85,56.8,56.85,25585.0,55.7626,55.7626,55.7135,55.7626,25585.0
2024-02-16 13:15:00,56.86,56.86,56.83,56.85,24050.0,55.7724,55.7724,55.743,55.7626,24050.0
2024-02-16 13:20:00,56.84,56.92,56.84,56.91,45875.0,55.7528,55.8312,55.7528,55.8214,45875.0
2024-02-16 13:25:00,56.93,56.93,56.87,56.87,42100.0,55.841,55.841,55.7822,55.7822,42100.0
2024-02-16 13:30:00,56.9,56.9,56.89,56.89,6760.0,55.8116,55.8116,55.8018,55.8018,6760.0
2024-02-16 13:35:00,56.9,56.91,56.89,56.9,46855.0,55.8116,55.8214,55.8018,55.8116,46855.0
2024-02-16 13:40:00,56.9,56.92,56.89,56.92,24555.0,55.8116,55.8312,55.8018,55.8312,24555.0
2024-02-16 13:45:00,56.92,56.92,56.89,56.89,59465.0,55.8312,55.8312,55.8018,55.8018,59465.0
2024-02-16 13:50:00,56.9,56.91,56.86,56.86,30460.0,55.8116,55.8214,55.7724,55.7724,30460.0
2024-02-16 13:55:00,56.87,56.9,56.87,56.9,60265.0,55.7822,55.8116,55.7822,55.8116,60265.0
2024-02-16 14:00:00,56.9,56.96,56.9,56.96,71170.0,55.8116,55.8705,55.8116,55.8705,71170.0
2024-02-16 14:05:00,56.96,56.98,56.94,56.97,27415.0,55.8705,55.8901,55.8508,55.8803,27415.0
2024-02-16 14:10:00,56.97,57.0,56.97,56.99,26200.0,55.8803,55.9097,55.8803,55.8999,26200.0
2024-02-16 14:15:00,57.01,57.01,56.97,56.97,48770.0,55.9195,55.9195,55.8803,55.8803,48770.0
2024-02-16 14:20:00,56.97,56.98,56.94,56.96,19665.0,55.8803,55.8901,55.8508,55.8705,19665.0
2024-02-16 14:25:00,56.96,56.98,56.95,56.96,9820.0,55.8705,55.8901,55.8607,55.8705,9820.0
2024-02-16 14:30:00,56.95,56.96,56.86,56.86,27915.0,55.8607,55.8705,55.7724,55.7724,27915.0
2024-02-16 14:35:00,56.87,56.88,56.81,56.83,174425.0,55.7822,55.792,55.7233,55.743,174425.0
2024-02-16 14:40:00,56.84,56.85,56.81,56.83,76145.0,55.7528,55.7626,55.7233,55.743,76145.0
2024-02-16 14:45:00,56.82,56.82,56.62,56.67,133555.0,55.7331,55.7331,55.537,55.586,133555.0
2024-02-16 14:50:00,56.64,56.7,56.63,56.69,56405.0,55.5566,55.6154,55.5468,55.6056,56405.0
2024-02-16 14:55:00,56.67,56.71,56.66,56.71,41665.0,55.586,55.6252,55.5762,55.6252,41665.0
2024-02-16 15:00:00,56.71,56.73,56.68,56.69,52775.0,55.6252,55.6449,55.5958,55.6056,52775.0
2024-02-16 15:05:00,56.69,56.72,56.69,56.7,76635.0,55.6056,55.6351,55.6056,55.6154,76635.0
2024-02-16 15:10:00,56.7,56.7,56.65,56.68,51570.0,55.6154,55.6154,55.5664,55.5958,51570.0
2024-02-16 15:15:00,56.69,56.71,56.66,56.7,20805.0,55.6056,55.6252,55.5762,55.6154,20805.0
2024-02-16 15:20:00,56.72,56.74,56.68,56.72,53130.0,55.6351,55.6547,55.5958,55.6351,53130.0
2024-02-16 15:25:00,56.73,56.73,56.71,56.72,19835.0,55.6449,55.6449,55.6252,55.6351,19835.0
2024-02-16 15:30:00,56.73,56.74,56.69,56.72,20440.0,55.6449,55.6547,55.6056,55.6351,20440.0
2024-02-16 15:35:00,56.73,56.73,56.63,56.63,43650.0,55.6449,55.6449,55.5468,55.5468,43650.0
2024-02-16 15:40:00,56.63,56.63,56.56,56.57,59100.0,55.5468,55.5468,55.4781,55.4879,59100.0
2024-02-16 15:45:00,56.57,56.6,56.51,56.51,31875.0,55.4879,55.5174,55.4291,55.4291,31875.0
2024-02-16 15:50:00,56.51,56.59,56.47,56.52,121710.0,55.4291,55.5075,55.3898,55.4389,121710.0
2024-02-16 15:55:00,56.52,56.53,56.46,56.47,217775.0,55.4389,55.4487,55.38,55.3898,217775.0
2024-02-20 09:30:00,55.99,56.1,55.94,56.08,163540.0,54.919,55.0269,54.87,55.0073,163540.0
2024-02-20 09:35:00,56.07,56.11,56.03,56.04,79340.0,54.9975,55.0367,54.9583,54.9681,79340.0
2024-02-20 09:40:00,56.03,56.04,55.91,55.96,25555.0,54.9583,54.9681,54.8405,54.8896,25555.0
2024-02-20 09:45:00,55.94,56.01,55.91,56.0,52330.0,54.87,54.9386,54.8405,54.9288,52330.0
2024-02-20 09:50:00,55.99,56.08,55.99,56.07,25295.0,54.919,55.0073,54.919,54.9975,25295.0
2024-02-20 09:55:00,56.04,56.11,56.04,56.07,59155.0,54.9681,55.0367,54.9681,54.9975,59155.0
2024-02-20 10:00:00,56.07,56.08,55.97,56.02,45875.0,54.9975,55.0073,54.8994,54.9484,45875.0
2024-02-20 10:05:00,56.01,56.05,55.99,56.04,16195.0,54.9386,54.9779,54.919,54.9681,16195.0
2024-02-20 10:10:00,56.04,56.05,55.95,55.96,49635.0,54.9681,54.9779,54.8798,54.8896,49635.0
2024-02-20 10:15:00,55.96,56.05,55.96,56.03,26960.0,54.8896,54.9779,54.8896,54.9583,26960.0
2024-02-20 10:20:00,55.99,56.08,55.98,56.04,13490.0,54.919,55.0073,54.9092,54.9681,13490.0
2024-02-20 10:25:00,56.03,56.11,56.01,56.06,53735.0,54.9583,55.0367,54.9386,54.9877,53735.0
2024-02-20 10:30:00,56.05,56.06,55.99,55.99,32210.0,54.9779,54.9877,54.919,54.919,32210.0
2024-02-20 10:35:00,55.95,55.99,55.93,55.99,31540.0,54.8798,54.919,54.8602,54.919,31540.0
2024-02-20 10:40:00,56.02,56.04,55.99,56.0,99540.0,54.9484,54.9681,54.919,54.9288,99540.0
2024-02-20 10:45:00,55.99,56.04,55.99,56.03,25550.0,54.919,54.9681,54.919,54.9583,25550.0
2024-02-20 10:50:00,56.03,56.1,56.03,56.08,29685.0,54.9583,55.0269,54.9583,55.0073,29685.0
2024-02-20 10:55:00,56.08,56.09,56.04,56.09,10520.0,55.0073,55.0171,54.9681,55.0171,10520.0
2024-02-20 11:00:00,56.08,56.1,56.04,56.08,53445.0,55.0073,55.0269,54.9681,55.0073,53445.0
2024-02-20 11:05:00,56.08,56.1,56.06,56.06,27615.0,55.0073,55.0269,54.9877,54.9877,27615.0
2024-02-20 11:10:00,56.05,56.08,56.03,56.05,22820.0,54.9779,55.0073,54.9583,54.9779,22820.0
2024-02-20 11:15:00,56.06,56.07,56.05,56.05,17535.0,54.9877,54.9975,54.9779,54.9779,17535.0
2024-02-20 11:20:00,56.04,56.05,56.02,56.05,6050.0,54.9681,54.9779,54.9484,54.9779,6050.0
2024-02-20 11:25:00,56.06,56.07,56.05,56.06,11710.0,54.9877,54.9975,54.9779,54.9877,11710.0
2024-02-20 11:30:00,56.04,56.04,55.98,55.98,20090.0,54.9681,54.9681,54.9092,54.9092,20090.0
2024-02-20 11:35:00,55.99,56.0,55.98,55.99,72905.0,54.919,54.9288,54.9092,54.919,72905.0
2024-02-20 11:40:00,55.97,55.99,55.97,55.99,6515.0,54.8994,54.919,54.8994,54.919,6515.0
2024-02-20 11:45:00,55.99,56.01,55.98,56.0,56995.0,54.919,54.9386,54.9092,54.9288,56995.0
2024-02-20 11:50:00,56.0,56.01,55.99,56.01,11310.0,54.9288,54.9386,54.919,54.9386,11310.0
2024-02-20 11:55:00,56.0,56.0,55.94,55.96,35310.0,54.9288,54.9288,54.87,54.8896,35310.0
2024-02-20 12:00:00,55.95,55.95,55.85,55.86,37820.0,54.8798,54.8798,54.7817,54.7915,37820.0
2024-02-20 12:05:00,55.87,55.9,55.86,55.9,16295.0,54.8013,54.8307,54.7915,54.8307,16295.0
2024-02-20 12:10:00,55.9,55.9,55.87,55.87,21810.0,54.8307,54.8307,54.8013,54.8013,21810.0
2024-02-20 12:15:00,55.87,55.88,55.87,55.88,5690.0,54.8013,54.8111,54.8013,54.8111,5690.0
2024-02-20 12:20:00,55.86,55.89,55.84,55.85,10535.0,54.7915,54.8209,54.7719,54.7817,10535.0
2024-02-20 12:25:00,55.84,55.85,55.83,55.84,26915.0,54.7719,54.7817,54.7621,54.7719,26915.0
2024-02-20 12:30:00,55.85,55.9,55.84,55.9,40585.0,54.7817,54.8307,54.7719,54.8307,40585.0
2024-02-20 12:35:00,55.88,55.89,55.79,55.79,24410.0,54.8111,54.8209,54.7228,54.7228,24410.0
2024-02-20 12:40:00,55.81,55.87,55.81,55.87,20285.0,54.7425,54.8013,54.7425,54.8013,20285.0
2024-02-20 12:45:00,55.88,55.91,55.87,55.87,75045.0,54.8111,54.8405,54.8013,54.8013,75045.0
2024-02-20 12:50:00,55.87,55.93,55.86,55.92,34365.0,54.8013,54.8602,54.7915,54.8504,34365.0
2024-02-20 12:55:00,55.92,55.94,55.91,55.93,68200.0,54.8504,54.87,54.8405,54.8602,68200.0
2024-02-20 13:00:00,55.93,55.96,55.92,55.93,15230.0,54.8602,54.8896,54.8504,54.8602,15230.0
2024-02-20 13:05:00,55.92,55.97,55.92,55.97,54230.0,54.8504,54.8994,54.8504,54.8994,54230.0
2024-02-20 13:10:00,55.96,55.96,55.93,55.95,25520.0,54.8896,54.8896,54.8602,54.8798,25520.0
2024-02-20 13:15:00,55.94,55.94,55.89,55.94,52590.0,54.87,54.87,54.8209,54.87,52590.0
2024-02-20 13:20:00,55.94,55.97,55.94,55.94,20805.0,54.87,54.8994,54.87,54.87,20805.0
2024-02-20 13:25:00,55.94,55.94,55.87,55.89,52975.0,54.87,54.87,54.8013,54.8209,52975.0
2024-02-20 13:30:00,55.9,55.9,55.83,55.86,81215.0,54.8307,54.8307,54.7621,54.7915,81215.0
2024-02-20 13:35:00,55.84,55.89,55.83,55.89,14680.0,54.7719,54.8209,54.7621,54.8209,14680.0
2024-02-20 13:40:00,55.89,55.93,55.89,55.93,21775.0,54.8209,54.8602,54.8209,54.8602,21775.0
2024-02-20 13:45:00,55.93,55.93,55.91,55.91,9600.0,54.8602,54.8602,54.8405,54.8405,9600.0
2024-02-20 13:50:00,55.92,55.96,55.92,55.92,27230.0,54.8504,54.8896,54.8504,54.8504,27230.0
2024-02-20 13:55:00,55.92,55.96,55.92,55.96,11625.0,54.8504,54.8896,54.8504,54.8896,11625.0
2024-02-20 14:00:00,55.97,55.97,55.92,55.93,23320.0,54.8994,54.8994,54.8504,54.8602,23320.0
2024-02-20 14:05:00,55.92,55.94,55.91,55.93,29980.0,54.8504,54.87,54.8405,54.8602,29980.0
2024-02-20 14:10:00,55.91,55.92,55.89,55.9,18695.0,54.8405,54.8504,54.8209,54.8307,18695.0
2024-02-20 14:15:00,55.9,55.97,55.87,55.97,77870.0,54.8307,54.8994,54.8013,54.8994,77870.0
2024-02-20 14:20:00,55.97,55.97,55.9,55.94,15195.0,54.8994,54.8994,54.8307,54.87,15195.0
2024-02-20 14:25:00,55.94,55.99,55.93,55.98,50450.0,54.87,54.919,54.8602,54.9092,50450.0
2024-02-20 14:30:00,55.98,55.98,55.93,55.95,82835.0,54.9092,54.9092,54.8602,54.8798,82835.0
2024-02-20 14:35:00,55.95,55.97,55.94,55.94,53490.0,54.8798,54.8994,54.87,54.87,53490.0
2024-02-20 14:40:00,55.95,55.99,55.94,55.97,65585.0,54.8798,54.919,54.87,54.8994,65585.0
2024-02-20 14:45:00,55.97,56.05,55.97,56.04,44265.0,54.8994,54.9779,54.8994,54.9681,44265.0
2024-02-20 14:50:00,56.07,56.07,56.03,56.03,44505.0,54.9975,54.9975,54.9583,54.9583,44505.0
2024-02-20 14:55:00,56.03,56.08,56.03,56.06,13325.0,54.9583,55.0073,54.9583,54.9877,13325.0
2024-02-20 15:00:00,56.07,56.08,56.02,56.04,24645.0,54.9975,55.0073,54.9484,54.9681,24645.0
2024-02-20 15:05:00,56.05,56.07,56.05,56.06,33020.0,54.9779,54.9975,54.9779,54.9877,33020.0
2024-02-20 15:10:00,56.06,56.08,56.04,56.04,59680.0,54.9877,55.0073,54.9681,54.9681,59680.0
2024-02-20 15:15:00,56.05,56.07,56.03,56.03,25455.0,54.9779,54.9975,54.9583,54.9583,25455.0
2024-02-20 15:20:00,56.04,56.06,56.01,56.03,30035.0,54.9681,54.9877,54.9386,54.9583,30035.0
2024-02-20 15:25:00,56.05,56.1,56.05,56.08,31740.0,54.9779,55.0269,54.9779,55.0073,31740.0
2024-02-20 15:30:00,56.09,56.09,55.93,55.95,161070.0,55.0171,55.0171,54.8602,54.8798,161070.0
2024-02-20 15:35:00,55.93,55.98,55.9,55.93,98035.0,54.8602,54.9092,54.8307,54.8602,98035.0
2024-02-20 15:40:00,55.93,55.98,55.93,55.97,62580.0,54.8602,54.9092,54.8602,54.8994,62580.0
2024-02-20 15:45:00,55.96,56.01,55.96,56.0,22245.0,54.8896,54.9386,54.8896,54.9288,22245.0
2024-02-20 15:50:00,56.0,56.03,55.94,55.97,246000.0,54.9288,54.9583,54.87,54.8994,246000.0
2024-02-20 15:55:00,56.0,56.07,55.98,56.07,369900.0,54.9288,54.9975,54.9092,54.9975,369900.0
2024-02-21 09:30:00,55.88,55.99,55.81,55.92,138815.0,54.8111,54.919,54.7425,54.8504,138815.0
2024-02-21 09:35:00,55.93,56.04,55.89,56.04,12145.0,54.8602,54.9681,54.8209,54.9681,12145.0
2024-02-21 09:40:00,56.08,56.11,56.05,56.07,38850.0,55.0073,55.0367,54.9779,54.9975,38850.0
2024-02-21 09:45:00,56.1,56.11,56.03,56.08,34325.0,55.0269,55.0367,54.9583,55.0073,34325.0
2024-02-21 09:50:00,56.07,56.13,56.06,56.06,49925.0,54.9975,55.0563,54.9877,54.9877,49925.0
2024-02-21 09:55:00,56.08,56.08,56.04,56.08,33100.0,55.0073,55.0073,54.9681,55.0073,33100.0
2024-02-21 10:00:00,56.06,56.09,56.02,56.06,42650.0,54.9877,55.0171,54.9484,54.9877,42650.0
2024-02-21 10:05:00,56.04,56.07,55.99,56.07,15860.0,54.9681,54.9975,54.919,54.9975,15860.0
2024-02-21 10:10:00,56.07,56.11,56.06,56.09,10785.0,54.9975,55.0367,54.9877,55.0171,10785.0
2024-02-21 10:15:00,56.08,56.13,56.08,56.13,6640.0,55.0073,55.0563,55.0073,55.0563,6640.0
2024-02-21 10:20:00,56.15,56.15,56.1,56.1,3430.0,55.076,55.076,55.0269,55.0269,3430.0
2024-02-21 10:25:00,56.1,56.1,56.07,56.07,20215.0,55.0269,55.0269,54.9975,54.9975,20215.0
2024-02-21 10:30:00,56.06,56.07,56.02,56.06,45965.0,54.9877,54.9975,54.9484,54.9877,45965.0
2024-02-21 10:35:00,56.04,56.07,56.01,56.07,16615.0,54.9681,54.9975,54.9386,54.9975,16615.0
2024-02-21 10:40:00,56.07,56.09,56.05,56.06,44625.0,54.9975,55.0171,54.9779,54.9877,44625.0
2024-02-21 10:45:00,56.05,56.09,56.05,56.08,35505.0,54.9779,55.0171,54.9779,55.0073,35505.0
2024-02-21 10:50:00,56.09,56.11,56.07,56.11,21835.0,55.0171,55.0367,54.9975,55.0367,21835.0
2024-02-21 10:55:00,56.11,56.12,56.1,56.1,7555.0,55.0367,55.0465,55.0269,55.0269,7555.0
2024-02-21 11:00:00,56.1,56.15,56.1,56.11,22275.0,55.0269,55.076,55.0269,55.0367,22275.0
2024-02-21 11:05:00,56.1,56.14,56.09,56.14,8115.0,55.0269,55.0661,55.0171,55.0661,8115.0
2024-02-21 11:10:00,56.14,56.19,56.14,56.19,50640.0,55.0661,55.1152,55.0661,55.1152,50640.0
2024-02-21 11:15:00,56.19,56.19,56.15,56.17,20690.0,55.1152,55.1152,55.076,55.0956,20690.0
2024-02-21 11:20:00,56.18,56.18,56.14,56.15,17165.0,55.1054,55.1054,55.0661,55.076,17165.0
2024-02-21 11:25:00,56.14,56.14,56.08,56.1,9850.0,55.0661,55.0661,55.0073,55.0269,9850.0
2024-02-21 11:30:00,56.09,56.09,56.02,56.04,98215.0,55.0171,55.0171,54.9484,54.9681,98215.0
2024-02-21 11:35:00,56.03,56.03,55.98,56.0,34520.0,54.9583,54.9583,54.9092,54.9288,34520.0
2024-02-21 11:40:00,55.98,56.02,55.97,56.01,10140.0,54.9092,54.9484,54.8994,54.9386,10140.0
2024-02-21 11:45:00,56.01,56.03,56.0,56.01,6685.0,54.9386,54.9583,54.9288,54.9386,6685.0
2024-02-21 11:50:00,56.02,56.04,56.02,56.04,11085.0,54.9484,54.9681,54.9484,54.9681,11085.0
2024-02-21 11:55:00,56.04,56.06,56.04,56.06,9140.0,54.9681,54.9877,54.9681,54.9877,9140.0
2024-02-21 12:00:00,56.06,56.07,56.04,56.05,13750.0,54.9877,54.9975,54.9681,54.9779,13750.0
2024-02-21 12:05:00,56.03,56.03,55.99,56.01,27610.0,54.9583,54.9583,54.919,54.9386,27610.0
2024-02-21 12:10:00,56.02,56.02,55.97,55.99,21955.0,54.9484,54.9484,54.8994,54.919,21955.0
2024-02-21 12:15:00,55.99,56.04,55.99,56.03,12630.0,54.919,54.9681,54.919,54.9583,12630.0
2024-02-21 12:20:00,56.03,56.04,56.02,56.03,9625.0,54.9583,54.9681,54.9484,54.9583,9625.0
2024-02-21 12:25:00,56.03,56.03,55.99,55.99,26620.0,54.9583,54.9583,54.919,54.919,26620.0
2024-02-21 12:30:00,56.0,56.0,55.99,55.99,10440.0,54.9288,54.9288,54.919,54.919,10440.0
2024-02-21 12:35:00,56.0,56.01,55.99,56.0,16150.0,54.9288,54.9386,54.919,54.9288,16150.0
2024-02-21 12:40:00,56.01,56.02,55.97,55.97,48720.0,54.9386,54.9484,54.8994,54.8994,48720.0
2024-02-21 12:45:00,56.0,56.03,56.0,56.02,32795.0,54.9288,54.9583,54.9288,54.9484,32795.0
2024-02-21 12:50:00,56.04,56.06,56.02,56.05,15800.0,54.9681,54.9877,54.9484,54.9779,15800.0
2024-02-21 12:55:00,56.04,56.08,56.04,56.08,22380.0,54.9681,55.0073,54.9681,55.0073,22380.0
2024-02-21 13:00:00,56.07,56.07,55.91,55.96,58410.0,54.9975,54.9975,54.8405,54.8896,58410.0
2024-02-21 13:05:00,55.97,56.01,55.96,56.01,29860.0,54.8994,54.9386,54.8896,54.9386,29860.0
2024-02-21 13:10:00,56.01,56.05,56.01,56.04,6470.0,54.9386,54.9779,54.9386,54.9681,6470.0
2024-02-21 13:15:00,56.03,56.05,56.02,56.04,78685.0,54.9583,54.9779,54.9484,54.9681,78685.0
2024-02-21 13:20:00,56.04,56.07,56.04,56.07,10990.0,54.9681,54.9975,54.9681,54.9975,10990.0
2024-02-21 13:25:00,56.06,56.06,56.03,56.05,53925.0,54.9877,54.9877,54.9583,54.9779,53925.0
2024-02-21 13:30:00,56.06,56.06,56.02,56.02,22905.0,54.9877,54.9877,54.9484,54.9484,22905.0
2024-02-21 13:35:00,56.03,56.06,56.03,56.06,7875.0,54.9583,54.9877,54.9583,54.9877,7875.0
2024-02-21 13:40:00,56.06,56.09,56.06,56.07,28370.0,54.9877,55.0171,54.9877,54.9975,28370.0
2024-02-21 13:45:00,56.06,56.09,56.06,56.06,7910.0,54.9877,55.0171,54.9877,54.9877,7910.0
2024-02-21 13:50:00,56.08,56.09,56.08,56.08,49895.0,55.0073,55.0171,55.0073,55.0073,49895.0
2024-02-21 13:55:00,56.08,56.1,56.07,56.09,18600.0,55.0073,55.0269,54.9975,55.0171,18600.0
2024-02-21 14:00:00,56.08,56.16,56.02,56.11,95610.0,55.0073,55.0858,54.9484,55.0367,95610.0
2024-02-21 14:05:00,56.11,56.12,56.08,56.12,30790.0,55.0367,55.0465,55.0073,55.0465,30790.0
2024-02-21 14:10:00,56.09,56.09,56.03,56.03,5075.0,55.0171,55.0171,54.9583,54.9583,5075.0
2024-02-21 14:15:00,56.02,56.04,56.0,56.03,13295.0,54.9484,54.9681,54.9288,54.9583,13295.0
2024-02-21 14:20:00,56.01,56.02,55.95,55.95,7120.0,54.9386,54.9484,54.8798,54.8798,7120.0
2024-02-21 14:25:00,55.94,55.99,55.91,55.96,28225.0,54.87,54.919,54.8405,54.8896,28225.0
2024-02-21 14:30:00,55.96,55.98,55.93,55.95,33870.0,54.8896,54.9092,54.8602,54.8798,33870.0
2024-02-21 14:35:00,55.94,55.94,55.89,55.89,30480.0,54.87,54.87,54.8209,54.8209,30480.0
2024-02-21 14:40:00,55.91,55.93,55.89,55.91,36930.0,54.8405,54.8602,54.8209,54.8405,36930.0
2024-02-21 14:45:00,55.9,55.96,55.88,55.95,115215.0,54.8307,54.8896,54.8111,54.8798,115215.0
2024-02-21 14:50:00,55.95,55.96,55.93,55.94,21135.0,54.8798,54.8896,54.8602,54.87,21135.0
2024-02-21 14:55:00,55.94,55.97,55.94,55.95,77490.0,54.87,54.8994,54.87,54.8798,77490.0
2024-02-21 15:00:00,55.92,55.94,55.88,55.88,19060.0,54.8504,54.87,54.8111,54.8111,19060.0
2024-02-21 15:05:00,55.88,55.88,55.83,55.84,57270.0,54.8111,54.8111,54.7621,54.7719,57270.0
2024-02-21 15:10:00,55.85,55.85,55.82,55.83,34275.0,54.7817,54.7817,54.7523,54.7621,34275.0
2024-02-21 15:15:00,55.83,55.85,55.79,55.83,71825.0,54.7621,54.7817,54.7228,54.7621,71825.0
2024-02-21 15:20:00,55.81,55.83,55.78,55.83,35625.0,54.7425,54.7621,54.713,54.7621,35625.0
2024-02-21 15:25:00,55.85,55.87,55.85,55.86,13215.0,54.7817,54.8013,54.7817,54.7915,13215.0
2024-02-21 15:30:00,55.87,55.96,55.86,55.94,120820.0,54.8013,54.8896,54.7915,54.87,120820.0
2024-02-21 15:35:00,55.95,56.04,55.95,56.04,45825.0,54.8798,54.9681,54.8798,54.9681,45825.0
2024-02-21 15:40:00,56.04,56.09,56.03,56.06,41815.0,54.9681,55.0171,54.9583,54.9877,41815.0
2024-02-21 15:45:00,56.05,56.07,56.03,56.05,30575.0,54.9779,54.9975,54.9583,54.9779,30575.0
2024-02-21 15:50:00,56.09,56.11,56.03,56.1,62395.0,55.0171,55.0367,54.9583,55.0269,62395.0
2024-02-21 15:55:00,56.12,56.17,56.12,56.17,143280.0,55.0465,55.0956,55.0465,55.0956,143280.0
2024-02-22 09:30:00,56.41,56.6,56.41,56.51,92831.0,55.331,55.5174,55.331,55.4291,92831.0
2024-02-22 09:35:00,56.56,56.66,56.55,56.65,47800.0,55.4781,55.5762,55.4683,55.5664,47800.0
2024-02-22 09:40:00,56.65,56.7,56.61,56.69,32247.0,55.5664,55.6154,55.5272,55.6056,32247.0
2024-02-22 09:45:00,56.71,56.85,56.7,56.79,59885.0,55.6252,55.7626,55.6154,55.7037,59885.0
2024-02-22 09:50:00,56.77,56.86,56.68,56.71,41979.0,55.6841,55.7724,55.5958,55.6252,41979.0
2024-02-22 09:55:00,56.71,56.81,56.7,56.75,47357.0,55.6252,55.7233,55.6154,55.6645,47357.0
2024-02-22 10:00:00,56.76,56.82,56.7,56.78,43911.0,55.6743,55.7331,55.6154,55.6939,43911.0
2024-02-22 10:05:00,56.76,56.78,56.64,56.64,47581.0,55.6743,55.6939,55.5566,55.5566,47581.0
2024-02-22 10:10:00,56.65,56.71,56.6,56.69,48438.0,55.5664,55.6252,55.5174,55.6056,48438.0
2024-02-22 10:15:00,56.68,56.81,56.68,56.7,32914.0,55.5958,55.7233,55.5958,55.6154,32914.0
2024-02-22 10:20:00,56.7,56.71,56.66,56.7,29769.0,55.6154,55.6252,55.5762,55.6154,29769.0
2024-02-22 10:25:00,56.71,56.72,56.62,56.7,78219.0,55.6252,55.6351,55.537,55.6154,78219.0
2024-02-22 10:30:00,56.7,56.7,56.63,56.69,30720.0,55.6154,55.6154,55.5468,55.6056,30720.0
2024-02-22 10:35:00,56.71,56.71,56.65,56.68,51953.0,55.6252,55.6252,55.5664,55.5958,51953.0
2024-02-22 10:40:00,56.68,56.71,56.62,56.62,31144.0,55.5958,55.6252,55.537,55.537,31144.0
2024-02-22 10:45:00,56.62,56.63,56.56,56.58,40935.0,55.537,55.5468,55.4781,55.4977,40935.0
2024-02-22 10:50:00,56.59,56.65,56.58,56.65,33820.0,55.5075,55.5664,55.4977,55.5664,33820.0
2024-02-22 10:55:00,56.65,56.7,56.64,56.69,21148.0,55.5664,55.6154,55.5566,55.6056,21148.0
2024-02-22 11:00:00,56.69,56.71,56.67,56.69,21299.0,55.6056,55.6252,55.586,55.6056,21299.0
2024-02-22 11:05:00,56.69,56.73,56.66,56.69,70354.0,55.6056,55.6449,55.5762,55.6056,70354.0
2024-02-22 11:10:00,56.69,56.77,56.68,56.77,42137.0,55.6056,55.6841,55.5958,55.6841,42137.0
2024-02-22 11:15:00,56.77,56.81,56.76,56.78,79187.0,55.6841,55.7233,55.6743,55.6939,79187.0
2024-02-22 11:20:00,56.79,56.8,56.76,56.77,33270.0,55.7037,55.7135,55.6743,55.6841,33270.0
2024-02-22 11:25:00,56.77,56.81,56.76,56.78,46616.0,55.6841,55.7233,55.6743,55.6939,46616.0
2024-02-22 11:30:00,56.79,56.84,56.78,56.84,26945.0,55.7037,55.7528,55.6939,55.7528,26945.0
2024-02-22 11:35:00,56.84,56.84,56.79,56.81,20564.0,55.7528,55.7528,55.7037,55.7233,20564.0
2024-02-22 11:40:00,56.81,56.83,56.8,56.8,12042.0,55.7233,55.743,55.7135,55.7135,12042.0
2024-02-22 11:45:00,56.81,56.81,56.74,56.77,49024.0,55.7233,55.7233,55.6547,55.6841,49024.0
2024-02-22 11:50:00,56.77,56.79,56.75,56.77,15138.0,55.6841,55.7037,55.6645,55.6841,15138.0
2024-02-22 11:55:00,56.78,56.81,56.77,56.78,20001.0,55.6939,55.7233,55.6841,55.6939,20001.0
2024-02-22 12:00:00,56.76,56.81,56.73,56.8,30821.0,55.6743,55.7233,55.6449,55.7135,30821.0
2024-02-22 12:05:00,56.8,56.82,56.77,56.8,9792.0,55.7135,55.7331,55.6841,55.7135,9792.0
2024-02-22 12:10:00,56.79,56.79,56.76,56.76,15472.0,55.7037,55.7037,55.6743,55.6743,15472.0
2024-02-22 12:15:00,56.77,56.8,56.74,56.79,26877.0,55.6841,55.7135,55.6547,55.7037,26877.0
2024-02-22 12:20:00,56.79,56.83,56.77,56.83,11986.0,55.7037,55.743,55.6841,55.743,11986.0
2024-02-22 12:25:00,56.82,56.86,56.81,56.85,13235.0,55.7331,55.7724,55.7233,55.7626,13235.0
2024-02-22 12:30:00,56.85,56.87,56.84,56.87,15976.0,55.7626,55.7822,55.7528,55.7822,15976.0
2024-02-22 12:35:00,56.87,56.88,56.83,56.87,10437.0,55.7822,55.792,55.743,55.7822,10437.0
2024-02-22 12:40:00,56.86,56.87,56.83,56.87,15739.0,55.7724,55.7822,55.743,55.7822,15739.0
2024-02-22 12:45:00,56.86,56.87,56.83,56.86,61790.0,55.7724,55.7822,55.743,55.7724,61790.0
2024-02-22 12:50:00,56.86,56.91,56.86,56.91,19393.0,55.7724,55.8214,55.7724,55.8214,19393.0
2024-02-22 12:55:00,56.92,56.95,56.9,56.95,24390.0,55.8312,55.8607,55.8116,55.8607,24390.0
2024-02-22 13:00:00,56.94,56.95,56.88,56.92,19582.0,55.8508,55.8607,55.792,55.8312,19582.0
2024-02-22 13:05:00,56.92,56.92,56.87,56.88,11483.0,55.8312,55.8312,55.7822,55.792,11483.0
2024-02-22 13:10:00,56.88,56.88,56.79,56.8,14294.0,55.792,55.792,55.7037,55.7135,14294.0
2024-02-22 13:15:00,56.8,56.84,56.79,56.82,17042.0,55.7135,55.7528,55.7037,55.7331,17042.0
2024-02-22 13:20:00,56.82,56.86,56.8,56.84,18212.0,55.7331,55.7724,55.7135,55.7528,18212.0
2024-02-22 13:25:00,56.85,56.89,56.83,56.89,21410.0,55.7626,55.8018,55.743,55.8018,21410.0
2024-02-22 13:30:00,56.89,56.91,56.87,56.89,19147.0,55.8018,55.8214,55.7822,55.8018,19147.0
2024-02-22 13:35:00,56.91,56.95,56.9,56.94,22598.0,55.8214,55.8607,55.8116,55.8508,22598.0
2024-02-22 13:40:00,56.95,56.96,56.93,56.94,35059.0,55.8607,55.8705,55.841,55.8508,35059.0
2024-02-22 13:45:00,56.93,56.97,56.93,56.97,11798.0,55.841,55.8803,55.841,55.8803,11798.0
2024-02-22 13:50:00,56.96,56.96,56.93,56.95,9799.0,55.8705,55.8705,55.841,55.8607,9799.0
2024-02-22 13:55:00,56.96,56.98,56.95,56.98,10186.0,55.8705,55.8901,55.8607,55.8901,10186.0
2024-02-22 14:00:00,56.97,57.0,56.96,56.99,16674.0,55.8803,55.9097,55.8705,55.8999,16674.0
2024-02-22 14:05:00,56.99,57.01,56.97,56.99,31248.0,55.8999,55.9195,55.8803,55.8999,31248.0
2024-02-22 14:10:00,57.0,57.02,56.98,57.01,15313.0,55.9097,55.9293,55.8901,55.9195,15313.0
2024-02-22 14:15:00,57.0,57.04,57.0,57.01,9813.0,55.9097,55.9489,55.9097,55.9195,9813.0
2024-02-22 14:20:00,57.01,57.05,57.01,57.04,24278.0,55.9195,55.9587,55.9195,55.9489,24278.0
2024-02-22 14:25:00,57.04,57.06,57.01,57.04,32418.0,55.9489,55.9686,55.9195,55.9489,32418.0
2024-02-22 14:30:00,57.04,57.04,56.89,56.9,85511.0,55.9489,55.9489,55.8018,55.8116,85511.0
2024-02-22 14:35:00,56.9,56.94,56.89,56.93,100449.0,55.8116,55.8508,55.8018,55.841,100449.0
2024-02-22 14:40:00,56.94,56.94,56.9,56.92,35808.0,55.8508,55.8508,55.8116,55.8312,35808.0
2024-02-22 14:45:00,56.92,56.93,56.87,56.87,36047.0,55.8312,55.841,55.7822,55.7822,36047.0
2024-02-22 14:50:00,56.88,56.91,56.84,56.91,35219.0,55.792,55.8214,55.7528,55.8214,35219.0
2024-02-22 14:55:00,56.92,56.92,56.83,56.87,98468.0,55.8312,55.8312,55.743,55.7822,98468.0
2024-02-22 15:00:00,56.86,56.94,56.85,56.94,42070.0,55.7724,55.8508,55.7626,55.8508,42070.0
2024-02-22 15:05:00,56.92,56.94,56.89,56.9,28170.0,55.8312,55.8508,55.8018,55.8116,28170.0
2024-02-22 15:10:00,56.89,56.95,56.88,56.92,20091.0,55.8018,55.8607,55.792,55.8312,20091.0
2024-02-22 15:15:00,56.93,56.99,56.92,56.98,80827.0,55.841,55.8999,55.8312,55.8901,80827.0
2024-02-22 15:20:00,56.98,57.01,56.96,57.0,26798.0,55.8901,55.9195,55.8705,55.9097,26798.0
2024-02-22 15:25:00,57.0,57.02,56.99,56.99,35542.0,55.9097,55.9293,55.8999,55.8999,35542.0
2024-02-22 15:30:00,57.0,57.0,56.95,56.99,57934.0,55.9097,55.9097,55.8607,55.8999,57934.0
2024-02-22 15:35:00,56.99,57.03,56.98,57.03,17670.0,55.8999,55.9391,55.8901,55.9391,17670.0
2024-02-22 15:40:00,57.03,57.06,57.01,57.01,41805.0,55.9391,55.9686,55.9195,55.9195,41805.0
2024-02-22 15:45:00,57.01,57.03,57.0,57.01,32845.0,55.9195,55.9391,55.9097,55.9195,32845.0
2024-02-22 15:50:00,57.01,57.04,56.96,57.01,70760.0,55.9195,55.9489,55.8705,55.9195,70760.0
2024-02-22 15:55:00,57.01,57.07,56.98,56.99,283729.0,55.9195,55.9784,55.8901,55.8999,283729.0
2024-02-23 09:30:00,57.04,57.07,56.95,57.03,216280.0,55.9489,55.9784,55.8607,55.9391,216280.0
2024-02-23 09:35:00,57.03,57.06,56.95,56.98,172187.0,55.9391,55.9686,55.8607,55.8901,172187.0
2024-02-23 09:40:00,56.97,56.97,56.89,56.96,212275.0,55.8803,55.8803,55.8018,55.8705,212275.0
2024-02-23 09:45:00,56.96,57.0,56.91,56.95,100337.0,55.8705,55.9097,55.8214,55.8607,100337.0
2024-02-23 09:50:00,56.94,56.95,56.84,56.93,87841.0,55.8508,55.8607,55.7528,55.841,87841.0
2024-02-23 09:55:00,56.93,56.94,56.82,56.9,231411.0,55.841,55.8508,55.7331,55.8116,231411.0
2024-02-23 10:00:00,56.9,56.91,56.82,56.85,118395.0,55.8116,55.8214,55.7331,55.7626,118395.0
2024-02-23 10:05:00,56.86,56.92,56.85,56.91,68683.0,55.7724,55.8312,55.7626,55.8214,68683.0
2024-02-23 10:10:00,56.88,56.93,56.85,56.92,42545.0,55.792,55.841,55.7626,55.8312,42545.0
2024-02-23 10:15:00,56.91,56.95,56.89,56.95,39744.0,55.8214,55.8607,55.8018,55.8607,39744.0
2024-02-23 10:20:00,56.94,57.01,56.94,56.98,42026.0,55.8508,55.9195,55.8508,55.8901,42026.0
2024-02-23 10:25:00,56.99,57.01,56.93,56.94,22384.0,55.8999,55.9195,55.841,55.8508,22384.0
2024-02-23 10:30:00,56.93,56.97,56.92,56.93,70269.0,55.841,55.8803,55.8312,55.841,70269.0
2024-02-23 10:35:00,56.93,57.02,56.93,57.02,31365.0,55.841,55.9293,55.841,55.9293,31365.0
2024-02-23 10:40:00,57.03,57.05,57.0,57.0,37692.0,55.9391,55.9587,55.9097,55.9097,37692.0
2024-02-23 10:45:00,57.0,57.02,56.98,56.99,55353.0,55.9097,55.9293,55.8901,55.8999,55353.0
2024-02-23 10:50:00,57.0,57.05,57.0,57.04,55714.0,55.9097,55.9587,55.9097,55.9489,55714.0
2024-02-23 10:55:00,57.04,57.05,56.98,57.03,43776.0,55.9489,55.9587,55.8901,55.9391,43776.0
2024-02-23 11:00:00,57.03,57.05,56.87,56.89,50242.0,55.9391,55.9587,55.7822,55.8018,50242.0
2024-02-23 11:05:00,56.89,56.95,56.87,56.93,49683.0,55.8018,55.8607,55.7822,55.841,49683.0
2024-02-23 11:10:00,56.93,56.93,56.85,56.89,43055.0,55.841,55.841,55.7626,55.8018,43055.0
2024-02-23 11:15:00,56.85,56.91,56.85,56.89,17332.0,55.7626,55.8214,55.7626,55.8018,17332.0
2024-02-23 11:20:00,56.9,56.94,56.89,56.92,19184.0,55.8116,55.8508,55.8018,55.8312,19184.0
2024-02-23 11:25:00,56.92,57.0,56.92,56.98,27788.0,55.8312,55.9097,55.8312,55.8901,27788.0
2024-02-23 11:30:00,56.99,56.99,56.93,56.96,42226.0,55.8999,55.8999,55.841,55.8705,42226.0
2024-02-23 11:35:00,56.96,57.01,56.95,57.01,26431.0,55.8705,55.9195,55.8607,55.9195,26431.0
2024-02-23 11:40:00,57.02,57.03,56.95,56.97,17547.0,55.9293,55.9391,55.8607,55.8803,17547.0
2024-02-23 11:45:00,56.97,57.0,56.93,56.99,37739.0,55.8803,55.9097,55.841,55.8999,37739.0
2024-02-23 11:50:00,56.97,57.01,56.96,56.99,25530.0,55.8803,55.9195,55.8705,55.8999,25530.0
2024-02-23 11:55:00,56.99,57.03,56.98,57.0,136627.0,55.8999,55.9391,55.8901,55.9097,136627.0
2024-02-23 12:00:00,57.0,57.05,56.99,57.05,7922.0,55.9097,55.9587,55.8999,55.9587,7922.0
2024-02-23 12:05:00,57.05,57.12,57.04,57.11,33132.0,55.9587,56.0274,55.9489,56.0176,33132.0
2024-02-23 12:10:00,57.11,57.13,57.09,57.13,44268.0,56.0176,56.0372,55.998,56.0372,44268.0
2024-02-23 12:15:00,57.14,57.18,57.11,57.17,49988.0,56.047,56.0863,56.0176,56.0764,49988.0
2024-02-23 12:20:00,57.18,57.2,57.13,57.14,184486.0,56.0863,56.1059,56.0372,56.047,184486.0
2024-02-23 12:25:00,57.14,57.14,57.08,57.1,66103.0,56.047,56.047,55.9882,56.0078,66103.0
2024-02-23 12:30:00,57.08,57.12,57.03,57.12,30239.0,55.9882,56.0274,55.9391,56.0274,30239.0
2024-02-23 12:35:00,57.11,57.16,57.09,57.14,38196.0,56.0176,56.0666,55.998,56.047,38196.0
2024-02-23 12:40:00,57.14,57.16,57.1,57.16,117330.0,56.047,56.0666,56.0078,56.0666,117330.0
2024-02-23 12:45:00,57.16,57.19,57.15,57.18,35740.0,56.0666,56.0961,56.0568,56.0863,35740.0
2024-02-23 12:50:00,57.18,57.19,57.15,57.16,48675.0,56.0863,56.0961,56.0568,56.0666,48675.0
2024-02-23 12:55:00,57.17,57.19,57.15,57.18,35631.0,56.0764,56.0961,56.0568,56.0863,35631.0
2024-02-23 13:00:00,57.18,57.19,57.14,57.14,40170.0,56.0863,56.0961,56.047,56.047,40170.0
2024-02-23 13:05:00,57.16,57.18,57.14,57.15,28516.0,56.0666,56.0863,56.047,56.0568,28516.0
2024-02-23 13:10:00,57.14,57.2,57.14,57.19,24066.0,56.047,56.1059,56.047,56.0961,24066.0
2024-02-23 13:15:00,57.19,57.21,57.18,57.2,17659.0,56.0961,56.1157,56.0863,56.1059,17659.0
2024-02-23 13:20:00,57.2,57.22,57.19,57.22,9407.0,56.1059,56.1255,56.0961,56.1255,9407.0
2024-02-23 13:25:00,57.22,57.22,57.19,57.21,37967.0,56.1255,56.1255,56.0961,56.1157,37967.0
2024-02-23 13:30:00,57.21,57.24,57.19,57.23,24613.0,56.1157,56.1451,56.0961,56.1353,24613.0
2024-02-23 13:35:00,57.24,57.25,57.21,57.22,23290.0,56.1451,56.1549,56.1157,56.1255,23290.0
2024-02-23 13:40:00,57.22,57.24,57.19,57.2,18886.0,56.1255,56.1451,56.0961,56.1059,18886.0
2024-02-23 13:45:00,57.2,57.21,57.18,57.2,16925.0,56.1059,56.1157,56.0863,56.1059,16925.0
2024-02-23 13:50:00,57.19,57.21,57.15,57.18,28824.0,56.0961,56.1157,56.0568,56.0863,28824.0
2024-02-23 13:55:00,57.17,57.19,57.16,57.18,19109.0,56.0764,56.0961,56.0666,56.0863,19109.0
2024-02-23 14:00:00,57.17,57.19,57.12,57.13,84627.0,56.0764,56.0961,56.0274,56.0372,84627.0
2024-02-23 14:05:00,57.13,57.18,57.13,57.13,20253.0,56.0372,56.0863,56.0372,56.0372,20253.0
2024-02-23 14:10:00,57.13,57.15,57.09,57.15,35086.0,56.0372,56.0568,55.998,56.0568,35086.0
2024-02-23 14:15:00,57.14,57.15,57.1,57.11,37258.0,56.047,56.0568,56.0078,56.0176,37258.0
2024-02-23 14:20:00,57.12,57.12,57.03,57.03,14359.0,56.0274,56.0274,55.9391,55.9391,14359.0
2024-02-23 14:25:00,57.03,57.06,57.03,57.06,61471.0,55.9391,55.9686,55.9391,55.9686,61471.0
2024-02-23 14:30:00,57.05,57.1,57.04,57.09,87897.0,55.9587,56.0078,55.9489,55.998,87897.0
2024-02-23 14:35:00,57.09,57.09,57.05,57.07,21468.0,55.998,55.998,55.9587,55.9784,21468.0
2024-02-23 14:40:00,57.08,57.08,57.04,57.05,35882.0,55.9882,55.9882,55.9489,55.9587,35882.0
2024-02-23 14:45:00,57.06,57.08,57.04,57.05,36035.0,55.9686,55.9882,55.9489,55.9587,36035.0
2024-02-23 14:50:00,57.05,57.1,57.04,57.08,49828.0,55.9587,56.0078,55.9489,55.9882,49828.0
2024-02-23 14:55:00,57.08,57.1,57.07,57.1,36491.0,55.9882,56.0078,55.9784,56.0078,36491.0
2024-02-23 15:00:00,57.1,57.12,57.09,57.1,54950.0,56.0078,56.0274,55.998,56.0078,54950.0
2024-02-23 15:05:00,57.11,57.11,57.04,57.05,46127.0,56.0176,56.0176,55.9489,55.9587,46127.0
2024-02-23 15:10:00,57.05,57.08,57.03,57.04,70751.0,55.9587,55.9882,55.9391,55.9489,70751.0
2024-02-23 15:15:00,57.05,57.09,57.04,57.08,54519.0,55.9587,55.998,55.9489,55.9882,54519.0
2024-02-23 15:20:00,57.08,57.08,57.05,57.07,33062.0,55.9882,55.9882,55.9587,55.9784,33062.0
2024-02-23 15:25:00,57.07,57.1,57.05,57.05,49889.0,55.9784,56.0078,55.9587,55.9587,49889.0
2024-02-23 15:30:00,57.06,57.08,57.03,57.07,55012.0,55.9686,55.9882,55.9391,55.9784,55012.0
2024-02-23 15:35:00,57.07,57.1,57.04,57.07,79906.0,55.9784,56.0078,55.9489,55.9784,79906.0
2024-02-23 15:40:00,57.07,57.09,57.06,57.07,60515.0,55.9784,55.998,55.9686,55.9784,60515.0
2024-02-23 15:45:00,57.07,57.11,57.06,57.11,70449.0,55.9784,56.0176,55.9686,56.0176,70449.0
2024-02-23 15:50:00,57.11,57.13,57.08,57.1,196656.0,56.0176,56.0372,55.9882,56.0078,196656.0
2024-02-23 15:55:00,57.09,57.11,57.04,57.07,284280.0,55.998,56.0176,55.9489,55.9784,284280.0
2024-02-26 09:30:00,56.96,57.04,56.85,57.02,302694.0,55.8705,55.9489,55.7626,55.9293,302694.0
2024-02-26 09:35:00,57.02,57.07,56.96,57.05,135049.0,55.9293,55.9784,55.8705,55.9587,135049.0
2024-02-26 09:40:00,57.04,57.12,57.01,57.07,99053.0,55.9489,56.0274,55.9195,55.9784,99053.0
2024-02-26 09:45:00,57.08,57.13,57.06,57.13,40169.0,55.9882,56.0372,55.9686,56.0372,40169.0
2024-02-26 09:50:00,57.14,57.24,57.12,57.19,158855.0,56.047,56.1451,56.0274,56.0961,158855.0
2024-02-26 09:55:00,57.19,57.3,57.18,57.29,1032877.0,56.0961,56.204,56.0863,56.1942,1032877.0
2024-02-26 10:00:00,57.3,57.3,57.16,57.2,83398.0,56.204,56.204,56.0666,56.1059,83398.0
2024-02-26 10:05:00,57.19,57.22,57.16,57.16,56408.0,56.0961,56.1255,56.0666,56.0666,56408.0
2024-02-26 10:10:00,57.17,57.2,57.12,57.13,53112.0,56.0764,56.1059,56.0274,56.0372,53112.0
2024-02-26 10:15:00,57.13,57.15,57.03,57.07,45209.0,56.0372,56.0568,55.9391,55.9784,45209.0
2024-02-26 10:20:00,57.06,57.12,57.03,57.1,24597.0,55.9686,56.0274,55.9391,56.0078,24597.0
2024-02-26 10:25:00,57.1,57.14,57.1,57.13,16419.0,56.0078,56.047,56.0078,56.0372,16419.0
2024-02-26 10:30:00,57.14,57.16,57.09,57.15,40599.0,56.047,56.0666,55.998,56.0568,40599.0
2024-02-26 10:35:00,57.15,57.16,57.11,57.12,29921.0,56.0568,56.0666,56.0176,56.0274,29921.0
2024-02-26 10:40:00,57.11,57.14,57.06,57.06,43721.0,56.0176,56.047,55.9686,55.9686,43721.0
2024-02-26 10:45:00,57.06,57.1,57.05,57.05,48779.0,55.9686,56.0078,55.9587,55.9587,48779.0
2024-02-26 10:50:00,57.05,57.09,57.03,57.08,20580.0,55.9587,55.998,55.9391,55.9882,20580.0
2024-02-26 10:55:00,57.07,57.09,57.05,57.08,21421.0,55.9784,55.998,55.9587,55.9882,21421.0
2024-02-26 11:00:00,57.07,57.09,57.05,57.05,27259.0,55.9784,55.998,55.9587,55.9587,27259.0
2024-02-26 11:05:00,57.04,57.05,56.98,57.02,52485.0,55.9489,55.9587,55.8901,55.9293,52485.0
2024-02-26 11:10:00,57.01,57.06,56.99,57.05,35429.0,55.9195,55.9686,55.8999,55.9587,35429.0
2024-02-26 11:15:00,57.05,57.11,57.04,57.07,27112.0,55.9587,56.0176,55.9489,55.9784,27112.0
2024-02-26 11:20:00,57.08,57.09,57.02,57.02,20686.0,55.9882,55.998,55.9293,55.9293,20686.0
2024-02-26 11:25:00,57.01,57.05,57.01,57.04,26290.0,55.9195,55.9587,55.9195,55.9489,26290.0
2024-02-26 11:30:00,57.04,57.05,57.01,57.01,25672.0,55.9489,55.9587,55.9195,55.9195,25672.0
2024-02-26 11:35:00,57.0,57.05,56.97,57.04,79059.0,55.9097,55.9587,55.8803,55.9489,79059.0
2024-02-26 11:40:00,57.05,57.06,57.02,57.04,11644.0,55.9587,55.9686,55.9293,55.9489,11644.0
2024-02-26 11:45:00,57.04,57.07,57.02,57.07,15168.0,55.9489,55.9784,55.9293,55.9784,15168.0
2024-02-26 11:50:00,57.08,57.1,57.07,57.09,18603.0,55.9882,56.0078,55.9784,55.998,18603.0
2024-02-26 11:55:00,57.1,57.12,57.08,57.1,24504.0,56.0078,56.0274,55.9882,56.0078,24504.0
2024-02-26 12:00:00,57.09,57.09,57.05,57.07,33500.0,55.998,55.998,55.9587,55.9784,33500.0
2024-02-26 12:05:00,57.07,57.08,57.05,57.06,42165.0,55.9784,55.9882,55.9587,55.9686,42165.0
2024-02-26 12:10:00,57.07,57.08,57.05,57.07,45979.0,55.9784,55.9882,55.9587,55.9784,45979.0
2024-02-26 12:15:00,57.07,57.08,57.05,57.05,32062.0,55.9784,55.9882,55.9587,55.9587,32062.0
2024-02-26 12:20:00,57.05,57.11,57.04,57.11,18774.0,55.9587,56.0176,55.9489,56.0176,18774.0
2024-02-26 12:25:00,57.11,57.11,57.08,57.11,37013.0,56.0176,56.0176,55.9882,56.0176,37013.0
2024-02-26 12:30:00,57.12,57.12,57.06,57.06,19737.0,56.0274,56.0274,55.9686,55.9686,19737.0
2024-02-26 12:35:00,57.06,57.08,57.04,57.06,22876.0,55.9686,55.9882,55.9489,55.9686,22876.0
2024-02-26 12:40:00,57.07,57.08,57.05,57.05,16763.0,55.9784,55.9882,55.9587,55.9587,16763.0
2024-02-26 12:45:00,57.05,57.07,57.04,57.06,12555.0,55.9587,55.9784,55.9489,55.9686,12555.0
2024-02-26 12:50:00,57.06,57.06,57.02,57.04,79095.0,55.9686,55.9686,55.9293,55.9489,79095.0
2024-02-26 12:55:00,57.04,57.07,57.03,57.07,33004.0,55.9489,55.9784,55.9391,55.9784,33004.0
2024-02-26 13:00:00,57.08,57.08,57.02,57.04,21456.0,55.9882,55.9882,55.9293,55.9489,21456.0
2024-02-26 13:05:00,57.05,57.05,57.01,57.02,22238.0,55.9587,55.9587,55.9195,55.9293,22238.0
2024-02-26 13:10:00,57.02,57.05,57.01,57.04,15705.0,55.9293,55.9587,55.9195,55.9489,15705.0
2024-02-26 13:15:00,57.03,57.05,56.98,56.98,45144.0,55.9391,55.9587,55.8901,55.8901,45144.0
2024-02-26 13:20:00,56.97,56.97,56.93,56.94,54635.0,55.8803,55.8803,55.841,55.8508,54635.0
2024-02-26 13:25:00,56.94,56.94,56.87,56.87,37856.0,55.8508,55.8508,55.7822,55.7822,37856.0
2024-02-26 13:30:00,56.87,56.89,56.85,56.85,35135.0,55.7822,55.8018,55.7626,55.7626,35135.0
2024-02-26 13:35:00,56.86,56.9,56.83,56.89,41979.0,55.7724,55.8116,55.743,55.8018,41979.0
2024-02-26 13:40:00,56.9,56.93,56.89,56.91,19913.0,55.8116,55.841,55.8018,55.8214,19913.0
2024-02-26 13:45:00,56.92,56.94,56.9,56.92,43744.0,55.8312,55.8508,55.8116,55.8312,43744.0
2024-02-26 13:50:00,56.92,56.94,56.89,56.93,92171.0,55.8312,55.8508,55.8018,55.841,92171.0
2024-02-26 13:55:00,56.94,56.96,56.92,56.96,22378.0,55.8508,55.8705,55.8312,55.8705,22378.0
2024-02-26 14:00:00,56.96,56.98,56.94,56.96,95228.0,55.8705,55.8901,55.8508,55.8705,95228.0
2024-02-26 14:05:00,56.96,57.0,56.95,56.96,79067.0,55.8705,55.9097,55.8607,55.8705,79067.0
2024-02-26 14:10:00,56.96,56.97,56.91,56.92,74774.0,55.8705,55.8803,55.8214,55.8312,74774.0
2024-02-26 14:15:00,56.92,56.93,56.9,56.92,43356.0,55.8312,55.841,55.8116,55.8312,43356.0
2024-02-26 14:20:00,56.92,56.96,56.9,56.96,27505.0,55.8312,55.8705,55.8116,55.8705,27505.0
2024-02-26 14:25:00,56.96,56.99,56.96,56.99,49436.0,55.8705,55.8999,55.8705,55.8999,49436.0
2024-02-26 14:30:00,57.0,57.03,56.95,56.97,61589.0,55.9097,55.9391,55.8607,55.8803,61589.0
2024-02-26 14:35:00,56.98,56.99,56.94,56.98,75855.0,55.8901,55.8999,55.8508,55.8901,75855.0
2024-02-26 14:40:00,56.98,56.99,56.95,56.98,47545.0,55.8901,55.8999,55.8607,55.8901,47545.0
2024-02-26 14:45:00,56.98,56.99,56.95,56.95,54669.0,55.8901,55.8999,55.8607,55.8607,54669.0
2024-02-26 14:50:00,56.96,57.02,56.96,56.98,115918.0,55.8705,55.9293,55.8705,55.8901,115918.0
2024-02-26 14:55:00,56.98,57.02,56.97,57.0,40146.0,55.8901,55.9293,55.8803,55.9097,40146.0
2024-02-26 15:00:00,57.0,57.04,56.99,57.03,75119.0,55.9097,55.9489,55.8999,55.9391,75119.0
2024-02-26 15:05:00,57.03,57.05,57.01,57.05,55340.0,55.9391,55.9587,55.9195,55.9587,55340.0
2024-02-26 15:10:00,57.04,57.11,57.04,57.09,57023.0,55.9489,56.0176,55.9489,55.998,57023.0
2024-02-26 15:15:00,57.08,57.11,57.03,57.05,88626.0,55.9882,56.0176,55.9391,55.9587,88626.0
2024-02-26 15:20:00,57.05,57.07,57.02,57.05,61968.0,55.9587,55.9784,55.9293,55.9587,61968.0
2024-02-26 15:25:00,57.06,57.1,57.05,57.09,77028.0,55.9686,56.0078,55.9587,55.998,77028.0
2024-02-26 15:30:00,57.09,57.09,56.98,57.0,81218.0,55.998,55.998,55.8901,55.9097,81218.0
2024-02-26 15:35:00,57.01,57.01,56.97,56.99,72951.0,55.9195,55.9195,55.8803,55.8999,72951.0
2024-02-26 15:40:00,56.99,57.04,56.98,57.04,79559.0,55.8999,55.9489,55.8901,55.9489,79559.0
2024-02-26 15:45:00,57.03,57.09,57.03,57.08,133562.0,55.9391,55.998,55.9391,55.9882,133562.0
2024-02-26 15:50:00,57.09,57.1,57.01,57.05,78889.0,55.998,56.0078,55.9195,55.9587,78889.0
2024-02-26 15:55:00,57.05,57.07,56.98,56.99,286713.0,55.9587,55.9784,55.8901,55.8999,286713.0
2024-02-27 09:30:00,57.21,57.3,57.14,57.16,292471.0,56.1157,56.204,56.047,56.0666,292471.0
2024-02-27 09:35:00,57.17,57.19,57.1,57.17,182002.0,56.0764,56.0961,56.0078,56.0764,182002.0
2024-02-27 09:40:00,57.17,57.2,57.12,57.12,143619.0,56.0764,56.1059,56.0274,56.0274,143619.0
2024-02-27 09:45:00,57.12,57.18,57.11,57.13,72092.0,56.0274,56.0863,56.0176,56.0372,72092.0
2024-02-27 09:50:00,57.12,57.16,57.1,57.14,194397.0,56.0274,56.0666,56.0078,56.047,194397.0
2024-02-27 09:55:00,57.15,57.2,57.15,57.2,125074.0,56.0568,56.1059,56.0568,56.1059,125074.0
2024-02-27 10:00:00,57.21,57.27,57.18,57.23,143248.0,56.1157,56.1745,56.0863,56.1353,143248.0
2024-02-27 10:05:00,57.23,57.23,57.17,57.18,78413.0,56.1353,56.1353,56.0764,56.0863,78413.0
2024-02-27 10:10:00,57.17,57.21,57.16,57.17,47002.0,56.0764,56.1157,56.0666,56.0764,47002.0
2024-02-27 10:15:00,57.16,57.23,57.15,57.22,29519.0,56.0666,56.1353,56.0568,56.1255,29519.0
2024-02-27 10:20:00,57.22,57.22,57.16,57.18,32736.0,56.1255,56.1255,56.0666,56.0863,32736.0
2024-02-27 10:25:00,57.17,57.25,57.16,57.25,569758.0,56.0764,56.1549,56.0666,56.1549,569758.0
2024-02-27 10:30:00,57.25,57.27,57.23,57.26,19107.0,56.1549,56.1745,56.1353,56.1647,19107.0
2024-02-27 10:35:00,57.26,57.27,57.19,57.19,59285.0,56.1647,56.1745,56.0961,56.0961,59285.0
2024-02-27 10:40:00,57.19,57.23,57.15,57.16,46820.0,56.0961,56.1353,56.0568,56.0666,46820.0
2024-02-27 10:45:00,57.16,57.19,57.14,57.17,43539.0,56.0666,56.0961,56.047,56.0764,43539.0
2024-02-27 10:50:00,57.18,57.22,57.14,57.15,30145.0,56.0863,56.1255,56.047,56.0568,30145.0
2024-02-27 10:55:00,57.16,57.21,57.16,57.2,28114.0,56.0666,56.1157,56.0666,56.1059,28114.0
2024-02-27 11:00:00,57.21,57.25,57.21,57.23,15390.0,56.1157,56.1549,56.1157,56.1353,15390.0
2024-02-27 11:05:00,57.23,57.25,57.2,57.23,17610.0,56.1353,56.1549,56.1059,56.1353,17610.0
2024-02-27 11:10:00,57.21,57.22,57.19,57.22,84128.0,56.1157,56.1255,56.0961,56.1255,84128.0
2024-02-27 11:15:00,57.22,57.22,57.17,57.2,43182.0,56.1255,56.1255,56.0764,56.1059,43182.0
2024-02-27 11:20:00,57.2,57.22,57.19,57.21,46114.0,56.1059,56.1255,56.0961,56.1157,46114.0
2024-02-27 11:25:00,57.21,57.24,57.21,57.21,23026.0,56.1157,56.1451,56.1157,56.1157,23026.0
2024-02-27 11:30:00,57.21,57.26,57.21,57.24,32835.0,56.1157,56.1647,56.1157,56.1451,32835.0
2024-02-27 11:35:00,57.25,57.25,57.2,57.25,40397.0,56.1549,56.1549,56.1059,56.1549,40397.0
2024-02-27 11:40:00,57.25,57.25,57.19,57.21,53127.0,56.1549,56.1549,56.0961,56.1157,53127.0
2024-02-27 11:45:00,57.21,57.24,57.21,57.23,42771.0,56.1157,56.1451,56.1157,56.1353,42771.0
2024-02-27 11:50:00,57.25,57.26,57.23,57.25,42858.0,56.1549,56.1647,56.1353,56.1549,42858.0
2024-02-27 11:55:00,57.26,57.29,57.25,57.25,28809.0,56.1647,56.1942,56.1549,56.1549,28809.0
2024-02-27 12:00:00,57.26,57.28,57.23,57.23,19008.0,56.1647,56.1843,56.1353,56.1353,19008.0
2024-02-27 12:05:00,57.23,57.25,57.21,57.22,19998.0,56.1353,56.1549,56.1157,56.1255,19998.0
2024-02-27 12:10:00,57.22,57.23,57.18,57.19,32190.0,56.1255,56.1353,56.0863,56.0961,32190.0
2024-02-27 12:15:00,57.19,57.21,57.16,57.2,54191.0,56.0961,56.1157,56.0666,56.1059,54191.0
2024-02-27 12:20:00,57.2,57.23,57.16,57.17,52101.0,56.1059,56.1353,56.0666,56.0764,52101.0
2024-02-27 12:25:00,57.17,57.22,57.17,57.2,25130.0,56.0764,56.1255,56.0764,56.1059,25130.0
2024-02-27 12:30:00,57.2,57.23,57.19,57.22,64364.0,56.1059,56.1353,56.0961,56.1255,64364.0
2024-02-27 12:35:00,57.22,57.24,57.17,57.17,42451.0,56.1255,56.1451,56.0764,56.0764,42451.0
2024-02-27 12:40:00,57.17,57.2,57.16,57.19,22766.0,56.0764,56.1059,56.0666,56.0961,22766.0
2024-02-27 12:45:00,57.18,57.21,57.16,57.18,33973.0,56.0863,56.1157,56.0666,56.0863,33973.0
2024-02-27 12:50:00,57.18,57.2,57.17,57.19,19348.0,56.0863,56.1059,56.0764,56.0961,19348.0
2024-02-27 12:55:00,57.18,57.18,57.12,57.12,130211.0,56.0863,56.0863,56.0274,56.0274,130211.0
2024-02-27 13:00:00,57.12,57.18,57.08,57.17,32629.0,56.0274,56.0863,55.9882,56.0764,32629.0
2024-02-27 13:05:00,57.17,57.21,57.16,57.2,41929.0,56.0764,56.1157,56.0666,56.1059,41929.0
2024-02-27 13:10:00,57.2,57.22,57.18,57.18,31197.0,56.1059,56.1255,56.0863,56.0863,31197.0
2024-02-27 13:15:00,57.19,57.2,57.15,57.16,30723.0,56.0961,56.1059,56.0568,56.0666,30723.0
2024-02-27 13:20:00,57.16,57.21,57.14,57.19,40306.0,56.0666,56.1157,56.047,56.0961,40306.0
2024-02-27 13:25:00,57.19,57.2,57.15,57.16,51879.0,56.0961,56.1059,56.0568,56.0666,51879.0
2024-02-27 13:30:00,57.15,57.19,57.14,57.18,29852.0,56.0568,56.0961,56.047,56.0863,29852.0
2024-02-27 13:35:00,57.19,57.19,57.16,57.19,52576.0,56.0961,56.0961,56.0666,56.0961,52576.0
2024-02-27 13:40:00,57.19,57.19,57.15,57.17,25134.0,56.0961,56.0961,56.0568,56.0764,25134.0
2024-02-27 13:45:00,57.17,57.18,57.15,57.18,74966.0,56.0764,56.0863,56.0568,56.0863,74966.0
2024-02-27 13:50:00,57.19,57.2,57.17,57.17,83480.0,56.0961,56.1059,56.0764,56.0764,83480.0
2024-02-27 13:55:00,57.18,57.21,57.17,57.17,37593.0,56.0863,56.1157,56.0764,56.0764,37593.0
2024-02-27 14:00:00,57.18,57.18,57.13,57.14,53470.0,56.0863,56.0863,56.0372,56.047,53470.0
2024-02-27 14:05:00,57.14,57.17,57.13,57.16,20300.0,56.047,56.0764,56.0372,56.0666,20300.0
2024-02-27 14:10:00,57.16,57.17,57.14,57.15,76325.0,56.0666,56.0764,56.047,56.0568,76325.0
2024-02-27 14:15:00,57.15,57.19,57.14,57.15,34331.0,56.0568,56.0961,56.047,56.0568,34331.0
2024-02-27 14:20:00,57.14,57.15,57.1,57.14,72645.0,56.047,56.0568,56.0078,56.047,72645.0
2024-02-27 14:25:00,57.14,57.16,57.12,57.15,34388.0,56.047,56.0666,56.0274,56.0568,34388.0
2024-02-27 14:30:00,57.15,57.17,57.14,57.16,27753.0,56.0568,56.0764,56.047,56.0666,27753.0
2024-02-27 14:35:00,57.16,57.17,57.12,57.12,27255.0,56.0666,56.0764,56.0274,56.0274,27255.0
2024-02-27 14:40:00,57.13,57.14,57.09,57.11,39717.0,56.0372,56.047,55.998,56.0176,39717.0
2024-02-27 14:45:00,57.1,57.1,57.06,57.09,58735.0,56.0078,56.0078,55.9686,55.998,58735.0
2024-02-27 14:50:00,57.09,57.12,57.06,57.08,71161.0,55.998,56.0274,55.9686,55.9882,71161.0
2024-02-27 14:55:00,57.09,57.13,57.09,57.13,55462.0,55.998,56.0372,55.998,56.0372,55462.0
2024-02-27 15:00:00,57.13,57.15,57.11,57.15,38287.0,56.0372,56.0568,56.0176,56.0568,38287.0
2024-02-27 15:05:00,57.15,57.16,57.14,57.16,60019.0,56.0568,56.0666,56.047,56.0666,60019.0
2024-02-27 15:10:00,57.16,57.18,57.16,57.17,46250.0,56.0666,56.0863,56.0666,56.0764,46250.0
2024-02-27 15:15:00,57.17,57.19,57.15,57.17,147651.0,56.0764,56.0961,56.0568,56.0764,147651.0
2024-02-27 15:20:00,57.16,57.21,57.15,57.21,54713.0,56.0666,56.1157,56.0568,56.1157,54713.0
2024-02-27 15:25:00,57.21,57.22,57.18,57.21,42118.0,56.1157,56.1255,56.0863,56.1157,42118.0
2024-02-27 15:30:00,57.21,57.21,57.17,57.19,40833.0,56.1157,56.1157,56.0764,56.0961,40833.0
2024-02-27 15:35:00,57.19,57.2,57.17,57.2,92179.0,56.0961,56.1059,56.0764,56.1059,92179.0
2024-02-27 15:40:00,57.2,57.25,57.19,57.24,45272.0,56.1059,56.1549,56.0961,56.1451,45272.0
2024-02-27 15:45:00,57.25,57.25,57.23,57.25,37877.0,56.1549,56.1549,56.1353,56.1549,37877.0
2024-02-27 15:50:00,57.25,57.27,57.22,57.25,108863.0,56.1549,56.1745,56.1255,56.1549,108863.0
2024-02-27 15:55:00,57.24,57.27,57.23,57.26,278484.0,56.1451,56.1745,56.1353,56.1647,278484.0
2024-02-28 09:30:00,56.88,57.03,56.84,57.03,304792.0,55.792,55.9391,55.7528,55.9391,304792.0
2024-02-28 09:35:00,57.03,57.09,57.01,57.07,83001.0,55.9391,55.998,55.9195,55.9784,83001.0
2024-02-28 09:40:00,57.07,57.17,57.07,57.17,45695.0,55.9784,56.0764,55.9784,56.0764,45695.0
2024-02-28 09:45:00,57.16,57.22,57.15,57.2,51880.0,56.0666,56.1255,56.0568,56.1059,51880.0
2024-02-28 09:50:00,57.2,57.25,57.13,57.17,111265.0,56.1059,56.1549,56.0372,56.0764,111265.0
2024-02-28 09:55:00,57.17,57.23,57.15,57.21,38669.0,56.0764,56.1353,56.0568,56.1157,38669.0
2024-02-28 10:00:00,57.2,57.22,57.14,57.16,75063.0,56.1059,56.1255,56.047,56.0666,75063.0
2024-02-28 10:05:00,57.16,57.28,57.15,57.28,121138.0,56.0666,56.1843,56.0568,56.1843,121138.0
2024-02-28 10:10:00,57.29,57.32,57.26,57.27,110166.0,56.1942,56.2236,56.1647,56.1745,110166.0
2024-02-28 10:15:00,57.26,57.27,57.19,57.2,40151.0,56.1647,56.1745,56.0961,56.1059,40151.0
2024-02-28 10:20:00,57.2,57.22,57.17,57.18,44743.0,56.1059,56.1255,56.0764,56.0863,44743.0
2024-02-28 10:25:00,57.19,57.22,57.18,57.21,34889.0,56.0961,56.1255,56.0863,56.1157,34889.0
2024-02-28 10:30:00,57.2,57.31,57.19,57.3,122523.0,56.1059,56.2138,56.0961,56.204,122523.0
2024-02-28 10:35:00,57.3,57.33,57.27,57.28,43910.0,56.204,56.2334,56.1745,56.1843,43910.0
2024-02-28 10:40:00,57.28,57.3,57.26,57.29,71726.0,56.1843,56.204,56.1647,56.1942,71726.0
2024-02-28 10:45:00,57.3,57.32,57.26,57.31,69104.0,56.204,56.2236,56.1647,56.2138,69104.0
2024-02-28 10:50:00,57.32,57.35,57.3,57.31,39289.0,56.2236,56.253,56.204,56.2138,39289.0
2024-02-28 10:55:00,57.3,57.33,57.3,57.33,58607.0,56.204,56.2334,56.204,56.2334,58607.0
2024-02-28 11:00:00,57.33,57.36,57.3,57.33,39561.0,56.2334,56.2628,56.204,56.2334,39561.0
2024-02-28 11:05:00,57.33,57.37,57.3,57.3,44960.0,56.2334,56.2726,56.204,56.204,44960.0
2024-02-28 11:10:00,57.3,57.32,57.27,57.29,144868.0,56.204,56.2236,56.1745,56.1942,144868.0
2024-02-28 11:15:00,57.29,57.3,57.25,57.25,33051.0,56.1942,56.204,56.1549,56.1549,33051.0
2024-02-28 11:20:00,57.26,57.27,57.24,57.25,23072.0,56.1647,56.1745,56.1451,56.1549,23072.0
2024-02-28 11:25:00,57.25,57.27,57.22,57.27,41441.0,56.1549,56.1745,56.1255,56.1745,41441.0
2024-02-28 11:30:00,57.27,57.28,57.22,57.24,34688.0,56.1745,56.1843,56.1255,56.1451,34688.0
2024-02-28 11:35:00,57.24,57.3,57.23,57.3,103973.0,56.1451,56.204,56.1353,56.204,103973.0
2024-02-28 11:40:00,57.3,57.31,57.28,57.3,49880.0,56.204,56.2138,56.1843,56.204,49880.0
2024-02-28 11:45:00,57.3,57.35,57.3,57.33,73748.0,56.204,56.253,56.204,56.2334,73748.0
2024-02-28 11:50:00,57.33,57.37,57.33,57.34,57087.0,56.2334,56.2726,56.2334,56.2432,57087.0
2024-02-28 11:55:00,57.35,57.36,57.31,57.33,87163.0,56.253,56.2628,56.2138,56.2334,87163.0
2024-02-28 12:00:00,57.33,57.35,57.3,57.35,31452.0,56.2334,56.253,56.204,56.253,31452.0
2024-02-28 12:05:00,57.35,57.35,57.29,57.29,28799.0,56.253,56.253,56.1942,56.1942,28799.0
2024-02-28 12:10:00,57.29,57.34,57.29,57.31,50629.0,56.1942,56.2432,56.1942,56.2138,50629.0
2024-02-28 12:15:00,57.31,57.31,57.27,57.27,30086.0,56.2138,56.2138,56.1745,56.1745,30086.0
2024-02-28 12:20:00,57.27,57.29,57.26,57.28,41518.0,56.1745,56.1942,56.1647,56.1843,41518.0
2024-02-28 12:25:00,57.28,57.3,57.27,57.29,36895.0,56.1843,56.204,56.1745,56.1942,36895.0
2024-02-28 12:30:00,57.29,57.3,57.24,57.27,68275.0,56.1942,56.204,56.1451,56.1745,68275.0
2024-02-28 12:35:00,57.27,57.28,57.24,57.24,40626.0,56.1745,56.1843,56.1451,56.1451,40626.0
2024-02-28 12:40:00,57.24,57.3,57.23,57.3,48063.0,56.1451,56.204,56.1353,56.204,48063.0
2024-02-28 12:45:00,57.3,57.32,57.28,57.32,53765.0,56.204,56.2236,56.1843,56.2236,53765.0
2024-02-28 12:50:00,57.31,57.33,57.3,57.33,17584.0,56.2138,56.2334,56.204,56.2334,17584.0
2024-02-28 12:55:00,57.33,57.35,57.31,57.31,30232.0,56.2334,56.253,56.2138,56.2138,30232.0
2024-02-28 13:00:00,57.32,57.33,57.29,57.32,34186.0,56.2236,56.2334,56.1942,56.2236,34186.0
2024-02-28 13:05:00,57.32,57.32,57.26,57.3,55008.0,56.2236,56.2236,56.1647,56.204,55008.0
2024-02-28 13:10:00,57.29,57.33,57.26,57.33,24861.0,56.1942,56.2334,56.1647,56.2334,24861.0
2024-02-28 13:15:00,57.33,57.36,57.31,57.34,23070.0,56.2334,56.2628,56.2138,56.2432,23070.0
2024-02-28 13:20:00,57.35,57.37,57.33,57.36,29560.0,56.253,56.2726,56.2334,56.2628,29560.0
2024-02-28 13:25:00,57.36,57.4,57.35,57.4,24465.0,56.2628,56.302,56.253,56.302,24465.0
2024-02-28 13:30:00,57.4,57.43,57.39,57.4,56004.0,56.302,56.3315,56.2922,56.302,56004.0
2024-02-28 13:35:00,57.4,57.41,57.37,57.4,18697.0,56.302,56.3119,56.2726,56.302,18697.0
2024-02-28 13:40:00,57.4,57.41,57.37,57.39,23471.0,56.302,56.3119,56.2726,56.2922,23471.0
2024-02-28 13:45:00,57.39,57.41,57.38,57.4,55707.0,56.2922,56.3119,56.2824,56.302,55707.0
2024-02-28 13:50:00,57.4,57.4,57.38,57.39,38770.0,56.302,56.302,56.2824,56.2922,38770.0
2024-02-28 13:55:00,57.39,57.41,57.38,57.41,61359.0,56.2922,56.3119,56.2824,56.3119,61359.0
2024-02-28 14:00:00,57.41,57.42,57.37,57.38,70065.0,56.3119,56.3217,56.2726,56.2824,70065.0
2024-02-28 14:05:00,57.38,57.38,57.33,57.35,87579.0,56.2824,56.2824,56.2334,56.253,87579.0
2024-02-28 14:10:00,57.34,57.35,57.26,57.27,98119.0,56.2432,56.253,56.1647,56.1745,98119.0
2024-02-28 14:15:00,57.27,57.35,57.24,57.34,91625.0,56.1745,56.253,56.1451,56.2432,91625.0
2024-02-28 14:20:00,57.34,57.35,57.32,57.34,36123.0,56.2432,56.253,56.2236,56.2432,36123.0
2024-02-28 14:25:00,57.34,57.35,57.31,57.32,68537.0,56.2432,56.253,56.2138,56.2236,68537.0
2024-02-28 14:30:00,57.31,57.32,57.29,57.3,77576.0,56.2138,56.2236,56.1942,56.204,77576.0
2024-02-28 14:35:00,57.3,57.3,57.25,57.27,49564.0,56.204,56.204,56.1549,56.1745,49564.0
2024-02-28 14:40:00,57.28,57.3,57.26,57.29,23036.0,56.1843,56.204,56.1647,56.1942,23036.0
2024-02-28 14:45:00,57.3,57.31,57.28,57.29,62323.0,56.204,56.2138,56.1843,56.1942,62323.0
2024-02-28 14:50:00,57.29,57.3,57.26,57.3,50023.0,56.1942,56.204,56.1647,56.204,50023.0
2024-02-28 14:55:00,57.29,57.33,57.29,57.33,19089.0,56.1942,56.2334,56.1942,56.2334,19089.0
2024-02-28 15:00:00,57.33,57.36,57.32,57.35,39911.0,56.2334,56.2628,56.2236,56.253,39911.0
2024-02-28 15:05:00,57.34,57.35,57.28,57.31,60252.0,56.2432,56.253,56.1843,56.2138,60252.0
2024-02-28 15:10:00,57.31,57.31,57.28,57.29,100605.0,56.2138,56.2138,56.1843,56.1942,100605.0
2024-02-28 15:15:00,57.28,57.3,57.27,57.3,71408.0,56.1843,56.204,56.1745,56.204,71408.0
2024-02-28 15:20:00,57.3,57.31,57.26,57.28,71647.0,56.204,56.2138,56.1647,56.1843,71647.0
2024-02-28 15:25:00,57.28,57.31,57.26,57.3,80633.0,56.1843,56.2138,56.1647,56.204,80633.0
2024-02-28 15:30:00,57.3,57.3,57.26,57.29,70423.0,56.204,56.204,56.1647,56.1942,70423.0
2024-02-28 15:35:00,57.28,57.29,57.25,57.27,54034.0,56.1843,56.1942,56.1549,56.1745,54034.0
2024-02-28 15:40:00,57.26,57.29,57.24,57.25,79265.0,56.1647,56.1942,56.1451,56.1549,79265.0
2024-02-28 15:45:00,57.25,57.25,57.22,57.24,60735.0,56.1549,56.1549,56.1255,56.1451,60735.0
2024-02-28 15:50:00,57.24,57.26,57.17,57.21,195972.0,56.1451,56.1647,56.0764,56.1157,195972.0
2024-02-28 15:55:00,57.21,57.27,57.21,57.24,445994.0,56.1157,56.1745,56.1157,56.1451,445994.0
2024-02-29 09:30:00,57.61,57.72,57.57,57.71,258105.0,56.508,56.6159,56.4688,56.6061,258105.0
2024-02-29 09:35:00,57.71,57.85,57.7,57.82,85356.0,56.6061,56.7434,56.5963,56.714,85356.0
2024-02-29 09:40:00,57.83,57.83,57.76,57.81,77184.0,56.7238,56.7238,56.6552,56.7042,77184.0
2024-02-29 09:45:00,57.82,57.87,57.76,57.82,233598.0,56.714,56.7631,56.6552,56.714,233598.0
2024-02-29 09:50:00,57.81,57.85,57.73,57.73,50010.0,56.7042,56.7434,56.6257,56.6257,50010.0
2024-02-29 09:55:00,57.73,57.81,57.72,57.8,48752.0,56.6257,56.7042,56.6159,56.6944,48752.0
2024-02-29 10:00:00,57.81,57.87,57.79,57.86,81582.0,56.7042,56.7631,56.6846,56.7532,81582.0
2024-02-29 10:05:00,57.87,57.88,57.75,57.75,49728.0,56.7631,56.7729,56.6454,56.6454,49728.0
2024-02-29 10:10:00,57.74,57.74,57.51,57.52,60998.0,56.6355,56.6355,56.4099,56.4198,60998.0
2024-02-29 10:15:00,57.51,57.61,57.51,57.59,52534.0,56.4099,56.508,56.4099,56.4884,52534.0
2024-02-29 10:20:00,57.62,57.62,57.53,57.6,63550.0,56.5178,56.5178,56.4296,56.4982,63550.0
2024-02-29 10:25:00,57.61,57.67,57.59,57.66,68932.0,56.508,56.5669,56.4884,56.5571,68932.0
2024-02-29 10:30:00,57.67,57.69,57.62,57.62,45413.0,56.5669,56.5865,56.5178,56.5178,45413.0
2024-02-29 10:35:00,57.61,57.65,57.58,57.62,34571.0,56.508,56.5473,56.4786,56.5178,34571.0
2024-02-29 10:40:00,57.6,57.65,57.58,57.6,37444.0,56.4982,56.5473,56.4786,56.4982,37444.0
2024-02-29 10:45:00,57.59,57.68,57.56,57.67,39647.0,56.4884,56.5767,56.459,56.5669,39647.0
2024-02-29 10:50:00,57.68,57.69,57.61,57.61,31357.0,56.5767,56.5865,56.508,56.508,31357.0
2024-02-29 10:55:00,57.6,57.66,57.58,57.62,44841.0,56.4982,56.5571,56.4786,56.5178,44841.0
2024-02-29 11:00:00,57.63,57.65,57.56,57.62,36038.0,56.5276,56.5473,56.459,56.5178,36038.0
2024-02-29 11:05:00,57.63,57.66,57.61,57.63,43826.0,56.5276,56.5571,56.508,56.5276,43826.0
2024-02-29 11:10:00,57.63,57.66,57.6,57.64,94864.0,56.5276,56.5571,56.4982,56.5375,94864.0
2024-02-29 11:15:00,57.63,57.66,57.62,57.64,29326.0,56.5276,56.5571,56.5178,56.5375,29326.0
2024-02-29 11:20:00,57.64,57.65,57.59,57.6,21852.0,56.5375,56.5473,56.4884,56.4982,21852.0
2024-02-29 11:25:00,57.6,57.62,57.53,57.54,37655.0,56.4982,56.5178,56.4296,56.4394,37655.0
2024-02-29 11:30:00,57.53,57.53,57.45,57.45,38758.0,56.4296,56.4296,56.3511,56.3511,38758.0
2024-02-29 11:35:00,57.47,57.49,57.35,57.35,32294.0,56.3707,56.3903,56.253,56.253,32294.0
2024-02-29 11:40:00,57.34,57.42,57.3,57.42,104963.0,56.2432,56.3217,56.204,56.3217,104963.0
2024-02-29 11:45:00,57.42,57.49,57.38,57.49,26931.0,56.3217,56.3903,56.2824,56.3903,26931.0
2024-02-29 11:50:00,57.48,57.5,57.45,57.47,131815.0,56.3805,56.4001,56.3511,56.3707,131815.0
2024-02-29 11:55:00,57.48,57.53,57.48,57.5,107312.0,56.3805,56.4296,56.3805,56.4001,107312.0
2024-02-29 12:00:00,57.5,57.55,57.49,57.52,35978.0,56.4001,56.4492,56.3903,56.4198,35978.0
2024-02-29 12:05:00,57.51,57.52,57.45,57.47,31935.0,56.4099,56.4198,56.3511,56.3707,31935.0
2024-02-29 12:10:00,57.48,57.5,57.47,57.49,62005.0,56.3805,56.4001,56.3707,56.3903,62005.0
2024-02-29 12:15:00,57.48,57.51,57.46,57.49,41592.0,56.3805,56.4099,56.3609,56.3903,41592.0
2024-02-29 12:20:00,57.49,57.52,57.46,57.49,24373.0,56.3903,56.4198,56.3609,56.3903,24373.0
2024-02-29 12:25:00,57.49,57.49,57.43,57.44,49609.0,56.3903,56.3903,56.3315,56.3413,49609.0
2024-02-29 12:30:00,57.45,57.47,57.44,57.46,28896.0,56.3511,56.3707,56.3413,56.3609,28896.0
2024-02-29 12:35:00,57.46,57.49,57.45,57.48,83766.0,56.3609,56.3903,56.3511,56.3805,83766.0
2024-02-29 12:40:00,57.48,57.52,57.47,57.52,47238.0,56.3805,56.4198,56.3707,56.4198,47238.0
2024-02-29 12:45:00,57.51,57.55,57.5,57.54,35206.0,56.4099,56.4492,56.4001,56.4394,35206.0
2024-02-29 12:50:00,57.54,57.6,57.53,57.59,186716.0,56.4394,56.4982,56.4296,56.4884,186716.0
2024-02-29 12:55:00,57.59,57.6,57.57,57.6,19563.0,56.4884,56.4982,56.4688,56.4982,19563.0
2024-02-29 13:00:00,57.59,57.61,57.57,57.61,35740.0,56.4884,56.508,56.4688,56.508,35740.0
2024-02-29 13:05:00,57.6,57.6,57.56,57.59,23240.0,56.4982,56.4982,56.459,56.4884,23240.0
2024-02-29 13:10:00,57.59,57.63,57.58,57.62,38207.0,56.4884,56.5276,56.4786,56.5178,38207.0
2024-02-29 13:15:00,57.62,57.62,57.58,57.61,25386.0,56.5178,56.5178,56.4786,56.508,25386.0
2024-02-29 13:20:00,57.61,57.61,57.55,57.58,27120.0,56.508,56.508,56.4492,56.4786,27120.0
2024-02-29 13:25:00,57.58,57.63,57.57,57.62,30099.0,56.4786,56.5276,56.4688,56.5178,30099.0
2024-02-29 13:30:00,57.62,57.63,57.6,57.63,22352.0,56.5178,56.5276,56.4982,56.5276,22352.0
2024-02-29 13:35:00,57.62,57.64,57.6,57.61,27290.0,56.5178,56.5375,56.4982,56.508,27290.0
2024-02-29 13:40:00,57.61,57.62,57.59,57.61,21435.0,56.508,56.5178,56.4884,56.508,21435.0
2024-02-29 13:45:00,57.61,57.63,57.59,57.62,31797.0,56.508,56.5276,56.4884,56.5178,31797.0
2024-02-29 13:50:00,57.62,57.64,57.61,57.64,32762.0,56.5178,56.5375,56.508,56.5375,32762.0
2024-02-29 13:55:00,57.64,57.66,57.63,57.66,32928.0,56.5375,56.5571,56.5276,56.5571,32928.0
2024-02-29 14:00:00,57.67,57.69,57.66,57.69,23338.0,56.5669,56.5865,56.5571,56.5865,23338.0
2024-02-29 14:05:00,57.68,57.68,57.64,57.66,39645.0,56.5767,56.5767,56.5375,56.5571,39645.0
2024-02-29 14:10:00,57.66,57.66,57.61,57.63,27630.0,56.5571,56.5571,56.508,56.5276,27630.0
2024-02-29 14:15:00,57.64,57.68,57.62,57.66,55811.0,56.5375,56.5767,56.5178,56.5571,55811.0
2024-02-29 14:20:00,57.67,57.68,57.61,57.62,29944.0,56.5669,56.5767,56.508,56.5178,29944.0
2024-02-29 14:25:00,57.62,57.62,57.57,57.59,31540.0,56.5178,56.5178,56.4688,56.4884,31540.0
2024-02-29 14:30:00,57.59,57.63,57.58,57.62,31095.0,56.4884,56.5276,56.4786,56.5178,31095.0
2024-02-29 14:35:00,57.62,57.63,57.6,57.61,48415.0,56.5178,56.5276,56.4982,56.508,48415.0
2024-02-29 14:40:00,57.61,57.63,57.57,57.58,139622.0,56.508,56.5276,56.4688,56.4786,139622.0
2024-02-29 14:45:00,57.57,57.58,57.55,57.58,65760.0,56.4688,56.4786,56.4492,56.4786,65760.0
2024-02-29 14:50:00,57.57,57.57,57.53,57.54,36814.0,56.4688,56.4688,56.4296,56.4394,36814.0
2024-02-29 14:55:00,57.55,57.6,57.54,57.6,36171.0,56.4492,56.4982,56.4394,56.4982,36171.0
2024-02-29 15:00:00,57.6,57.62,57.59,57.6,64617.0,56.4982,56.5178,56.4884,56.4982,64617.0
2024-02-29 15:05:00,57.6,57.62,57.59,57.62,104758.0,56.4982,56.5178,56.4884,56.5178,104758.0
2024-02-29 15:10:00,57.62,57.63,57.61,57.61,53565.0,56.5178,56.5276,56.508,56.508,53565.0
2024-02-29 15:15:00,57.61,57.64,57.6,57.63,46196.0,56.508,56.5375,56.4982,56.5276,46196.0
2024-02-29 15:20:00,57.63,57.64,57.61,57.63,109094.0,56.5276,56.5375,56.508,56.5276,109094.0
2024-02-29 15:25:00,57.63,57.64,57.61,57.63,37137.0,56.5276,56.5375,56.508,56.5276,37137.0
2024-02-29 15:30:00,57.64,57.66,57.62,57.66,50863.0,56.5375,56.5571,56.5178,56.5571,50863.0
2024-02-29 15:35:00,57.66,57.67,57.63,57.66,77309.0,56.5571,56.5669,56.5276,56.5571,77309.0
2024-02-29 15:40:00,57.66,57.7,57.65,57.67,59353.0,56.5571,56.5963,56.5473,56.5669,59353.0
2024-02-29 15:45:00,57.67,57.74,57.67,57.7,133960.0,56.5669,56.6355,56.5669,56.5963,133960.0
2024-02-29 15:50:00,57.71,57.73,57.68,57.72,272717.0,56.6061,56.6257,56.5767,56.6159,272717.0
2024-02-29 15:55:00,57.73,57.82,57.65,57.66,2240845.0,56.6257,56.714,56.5473,56.5571,2240845.0
2024-03-01 09:30:00,57.74,57.84,57.69,57.73,292339.0,56.6355,56.7336,56.5865,56.6257,292339.0
2024-03-01 09:35:00,57.73,57.75,57.57,57.58,79863.0,56.6257,56.6454,56.4688,56.4786,79863.0
2024-03-01 09:40:00,57.58,57.59,57.49,57.58,78262.0,56.4786,56.4884,56.3903,56.4786,78262.0
2024-03-01 09:45:00,57.57,57.6,57.54,57.58,105783.0,56.4688,56.4982,56.4394,56.4786,105783.0
2024-03-01 09:50:00,57.57,57.62,57.53,57.59,232631.0,56.4688,56.5178,56.4296,56.4884,232631.0
2024-03-01 09:55:00,57.59,57.65,57.57,57.65,109202.0,56.4884,56.5473,56.4688,56.5473,109202.0
2024-03-01 10:00:00,57.66,57.81,57.66,57.68,132376.0,56.5571,56.7042,56.5571,56.5767,132376.0
2024-03-01 10:05:00,57.7,57.81,57.7,57.8,109166.0,56.5963,56.7042,56.5963,56.6944,109166.0
2024-03-01 10:10:00,57.81,57.88,57.81,57.87,55417.0,56.7042,56.7729,56.7042,56.7631,55417.0
2024-03-01 10:15:00,57.87,57.98,57.87,57.94,122933.0,56.7631,56.871,56.7631,56.8317,122933.0
2024-03-01 10:20:00,57.95,58.05,57.95,58.05,92090.0,56.8415,56.9396,56.8415,56.9396,92090.0
2024-03-01 10:25:00,58.05,58.09,58.04,58.06,70489.0,56.9396,56.9788,56.9298,56.9494,70489.0
2024-03-01 10:30:00,58.07,58.09,57.97,57.98,113931.0,56.9592,56.9788,56.8611,56.871,113931.0
2024-03-01 10:35:00,57.98,58.01,57.92,57.95,51397.0,56.871,56.9004,56.8121,56.8415,51397.0
2024-03-01 10:40:00,57.95,58.05,57.93,58.03,74093.0,56.8415,56.9396,56.8219,56.92,74093.0
2024-03-01 10:45:00,58.03,58.11,58.02,58.07,60736.0,56.92,56.9985,56.9102,56.9592,60736.0
2024-03-01 10:50:00,58.08,58.13,58.07,58.09,71099.0,56.969,57.0181,56.9592,56.9788,71099.0
2024-03-01 10:55:00,58.09,58.13,58.06,58.11,141399.0,56.9788,57.0181,56.9494,56.9985,141399.0
2024-03-01 11:00:00,58.12,58.14,58.09,58.12,82715.0,57.0083,57.0279,56.9788,57.0083,82715.0
2024-03-01 11:05:00,58.12,58.16,58.11,58.12,64797.0,57.0083,57.0475,56.9985,57.0083,64797.0
2024-03-01 11:10:00,58.12,58.15,58.07,58.09,54266.0,57.0083,57.0377,56.9592,56.9788,54266.0
2024-03-01 11:15:00,58.09,58.14,58.09,58.12,57787.0,56.9788,57.0279,56.9788,57.0083,57787.0
2024-03-01 11:20:00,58.12,58.15,58.07,58.08,98912.0,57.0083,57.0377,56.9592,56.969,98912.0
2024-03-01 11:25:00,58.08,58.08,58.02,58.02,40830.0,56.969,56.969,56.9102,56.9102,40830.0
2024-03-01 11:30:00,58.03,58.05,57.99,58.0,76671.0,56.92,56.9396,56.8808,56.8906,76671.0
2024-03-01 11:35:00,58.0,58.05,57.95,58.05,96227.0,56.8906,56.9396,56.8415,56.9396,96227.0
2024-03-01 11:40:00,58.05,58.07,58.01,58.02,37463.0,56.9396,56.9592,56.9004,56.9102,37463.0
2024-03-01 11:45:00,58.02,58.05,58.01,58.05,91968.0,56.9102,56.9396,56.9004,56.9396,91968.0
2024-03-01 11:50:00,58.05,58.09,58.03,58.09,80601.0,56.9396,56.9788,56.92,56.9788,80601.0
2024-03-01 11:55:00,58.08,58.11,58.06,58.08,54183.0,56.969,56.9985,56.9494,56.969,54183.0
2024-03-01 12:00:00,58.09,58.09,58.04,58.08,55883.0,56.9788,56.9788,56.9298,56.969,55883.0
2024-03-01 12:05:00,58.07,58.09,58.03,58.05,101798.0,56.9592,56.9788,56.92,56.9396,101798.0
2024-03-01 12:10:00,58.05,58.09,58.04,58.08,58200.0,56.9396,56.9788,56.9298,56.969,58200.0
2024-03-01 12:15:00,58.08,58.09,58.06,58.08,61010.0,56.969,56.9788,56.9494,56.969,61010.0
2024-03-01 12:20:00,58.08,58.1,58.07,58.1,41170.0,56.969,56.9887,56.9592,56.9887,41170.0
2024-03-01 12:25:00,58.1,58.13,58.09,58.1,32016.0,56.9887,57.0181,56.9788,56.9887,32016.0
2024-03-01 12:30:00,58.11,58.13,58.09,58.13,35003.0,56.9985,57.0181,56.9788,57.0181,35003.0
2024-03-01 12:35:00,58.12,58.14,58.09,58.09,44170.0,57.0083,57.0279,56.9788,56.9788,44170.0
2024-03-01 12:40:00,58.09,58.11,58.07,58.11,57075.0,56.9788,56.9985,56.9592,56.9985,57075.0
2024-03-01 12:45:00,58.1,58.12,58.06,58.12,46164.0,56.9887,57.0083,56.9494,57.0083,46164.0
2024-03-01 12:50:00,58.11,58.12,58.09,58.1,45618.0,56.9985,57.0083,56.9788,56.9887,45618.0
2024-03-01 12:55:00,58.11,58.12,58.06,58.08,56764.0,56.9985,57.0083,56.9494,56.969,56764.0
2024-03-01 13:00:00,58.08,58.08,58.05,58.06,93539.0,56.969,56.969,56.9396,56.9494,93539.0
2024-03-01 13:05:00,58.05,58.07,58.04,58.04,41064.0,56.9396,56.9592,56.9298,56.9298,41064.0
2024-03-01 13:10:00,58.05,58.08,58.02,58.03,86120.0,56.9396,56.969,56.9102,56.92,86120.0
2024-03-01 13:15:00,58.03,58.06,58.01,58.02,38663.0,56.92,56.9494,56.9004,56.9102,38663.0
2024-03-01 13:20:00,58.02,58.04,58.0,58.03,89791.0,56.9102,56.9298,56.8906,56.92,89791.0
2024-03-01 13:25:00,58.03,58.06,58.02,58.04,39069.0,56.92,56.9494,56.9102,56.9298,39069.0
2024-03-01 13:30:00,58.03,58.04,58.01,58.03,50693.0,56.92,56.9298,56.9004,56.92,50693.0
2024-03-01 13:35:00,58.04,58.04,58.01,58.02,67203.0,56.9298,56.9298,56.9004,56.9102,67203.0
2024-03-01 13:40:00,58.02,58.05,58.02,58.04,72827.0,56.9102,56.9396,56.9102,56.9298,72827.0
2024-03-01 13:45:00,58.04,58.07,58.02,58.03,52412.0,56.9298,56.9592,56.9102,56.92,52412.0
2024-03-01 13:50:00,58.04,58.06,58.02,58.06,37198.0,56.9298,56.9494,56.9102,56.9494,37198.0
2024-03-01 13:55:00,58.06,58.12,58.06,58.11,78938.0,56.9494,57.0083,56.9494,56.9985,78938.0
2024-03-01 14:00:00,58.12,58.17,58.11,58.16,78321.0,57.0083,57.0573,56.9985,57.0475,78321.0
2024-03-01 14:05:00,58.16,58.17,58.11,58.14,83224.0,57.0475,57.0573,56.9985,57.0279,83224.0
2024-03-01 14:10:00,58.14,58.14,58.11,58.13,82428.0,57.0279,57.0279,56.9985,57.0181,82428.0
2024-03-01 14:15:00,58.13,58.15,58.1,58.1,48327.0,57.0181,57.0377,56.9887,56.9887,48327.0
2024-03-01 14:20:00,58.11,58.13,58.06,58.09,65642.0,56.9985,57.0181,56.9494,56.9788,65642.0
2024-03-01 14:25:00,58.1,58.14,58.09,58.14,53775.0,56.9887,57.0279,56.9788,57.0279,53775.0
2024-03-01 14:30:00,58.14,58.15,58.1,58.12,56867.0,57.0279,57.0377,56.9887,57.0083,56867.0
2024-03-01 14:35:00,58.12,58.12,58.09,58.1,86045.0,57.0083,57.0083,56.9788,56.9887,86045.0
2024-03-01 14:40:00,58.11,58.12,58.09,58.12,80034.0,56.9985,57.0083,56.9788,57.0083,80034.0
2024-03-01 14:45:00,58.12,58.12,58.08,58.1,104642.0,57.0083,57.0083,56.969,56.9887,104642.0
2024-03-01 14:50:00,58.1,58.12,58.09,58.12,65297.0,56.9887,57.0083,56.9788,57.0083,65297.0
2024-03-01 14:55:00,58.12,58.15,58.11,58.14,104566.0,57.0083,57.0377,56.9985,57.0279,104566.0
2024-03-01 15:00:00,58.15,58.15,58.07,58.08,62269.0,57.0377,57.0377,56.9592,56.969,62269.0
2024-03-01 15:05:00,58.08,58.1,58.03,58.06,87319.0,56.969,56.9887,56.92,56.9494,87319.0
2024-03-01 15:10:00,58.06,58.07,58.02,58.05,146767.0,56.9494,56.9592,56.9102,56.9396,146767.0
2024-03-01 15:15:00,58.05,58.07,58.02,58.05,68776.0,56.9396,56.9592,56.9102,56.9396,68776.0
2024-03-01 15:20:00,58.06,58.09,58.03,58.04,122506.0,56.9494,56.9788,56.92,56.9298,122506.0
2024-03-01 15:25:00,58.04,58.1,58.04,58.1,104506.0,56.9298,56.9887,56.9298,56.9887,104506.0
2024-03-01 15:30:00,58.09,58.12,58.06,58.09,69228.0,56.9788,57.0083,56.9494,56.9788,69228.0
2024-03-01 15:35:00,58.09,58.1,58.07,58.08,87788.0,56.9788,56.9887,56.9592,56.969,87788.0
2024-03-01 15:40:00,58.08,58.08,58.05,58.07,148721.0,56.969,56.969,56.9396,56.9592,148721.0
2024-03-01 15:45:00,58.07,58.11,58.06,58.09,89680.0,56.9592,56.9985,56.9494,56.9788,89680.0
2024-03-01 15:50:00,58.09,58.12,58.04,58.1,116625.0,56.9788,57.0083,56.9298,56.9887,116625.0
2024-03-01 15:55:00,58.11,58.15,58.1,58.14,513741.0,56.9985,57.0377,56.9887,57.0279,513741.0
2024-03-04 09:30:00,58.72,58.72,58.43,58.55,423254.0,57.5968,57.5968,57.3123,57.4301,423254.0
2024-03-04 09:35:00,58.55,58.65,58.49,58.65,136177.0,57.4301,57.5281,57.3712,57.5281,136177.0
2024-03-04 09:40:00,58.66,58.71,58.62,58.63,121419.0,57.5379,57.587,57.4987,57.5085,121419.0
2024-03-04 09:45:00,58.64,58.75,58.64,58.69,77477.0,57.5183,57.6262,57.5183,57.5674,77477.0
2024-03-04 09:50:00,58.7,58.78,58.65,58.75,108338.0,57.5772,57.6557,57.5281,57.6262,108338.0
2024-03-04 09:55:00,58.76,58.79,58.74,58.76,110633.0,57.636,57.6655,57.6164,57.636,110633.0
2024-03-04 10:00:00,58.76,58.76,58.66,58.67,116416.0,57.636,57.636,57.5379,57.5478,116416.0
2024-03-04 10:05:00,58.67,58.69,58.62,58.64,135646.0,57.5478,57.5674,57.4987,57.5183,135646.0
2024-03-04 10:10:00,58.64,58.64,58.55,58.55,182539.0,57.5183,57.5183,57.4301,57.4301,182539.0
2024-03-04 10:15:00,58.55,58.58,58.5,58.52,291167.0,57.4301,57.4595,57.381,57.4006,291167.0
2024-03-04 10:20:00,58.51,58.52,58.46,58.52,391529.0,57.3908,57.4006,57.3418,57.4006,391529.0
2024-03-04 10:25:00,58.52,58.59,58.51,58.56,338626.0,57.4006,57.4693,57.3908,57.4399,338626.0
2024-03-04 10:30:00,58.56,58.58,58.54,58.58,372804.0,57.4399,57.4595,57.4202,57.4595,372804.0
2024-03-04 10:35:00,58.58,58.61,58.54,58.58,3974832.0,57.4595,57.4889,57.4202,57.4595,3974832.0
2024-03-04 10:40:00,58.58,58.65,58.57,58.65,187466.0,57.4595,57.5281,57.4497,57.5281,187466.0
2024-03-04 10:45:00,58.65,58.65,58.6,58.63,181201.0,57.5281,57.5281,57.4791,57.5085,181201.0
2024-03-04 10:50:00,58.63,58.66,58.59,58.62,98410.0,57.5085,57.5379,57.4693,57.4987,98410.0
2024-03-04 10:55:00,58.62,58.66,58.6,58.64,91268.0,57.4987,57.5379,57.4791,57.5183,91268.0
2024-03-04 11:00:00,58.64,58.71,58.63,58.7,81957.0,57.5183,57.587,57.5085,57.5772,81957.0
2024-03-04 11:05:00,58.7,58.75,58.7,58.75,91186.0,57.5772,57.6262,57.5772,57.6262,91186.0
2024-03-04 11:10:00,58.75,58.76,58.71,58.74,51298.0,57.6262,57.636,57.587,57.6164,51298.0
2024-03-04 11:15:00,58.75,58.78,58.73,58.78,68464.0,57.6262,57.6557,57.6066,57.6557,68464.0
2024-03-04 11:20:00,58.77,58.78,58.71,58.74,88785.0,57.6458,57.6557,57.587,57.6164,88785.0
2024-03-04 11:25:00,58.74,58.76,58.73,58.75,113447.0,57.6164,57.636,57.6066,57.6262,113447.0
2024-03-04 11:30:00,58.75,58.78,58.73,58.74,122512.0,57.6262,57.6557,57.6066,57.6164,122512.0
2024-03-04 11:35:00,58.74,58.79,58.72,58.79,61961.0,57.6164,57.6655,57.5968,57.6655,61961.0
2024-03-04 11:40:00,58.78,58.8,58.76,58.77,69804.0,57.6557,57.6753,57.636,57.6458,69804.0
2024-03-04 11:45:00,58.77,58.8,58.76,58.79,219247.0,57.6458,57.6753,57.636,57.6655,219247.0
2024-03-04 11:50:00,58.79,58.82,58.77,58.81,43350.0,57.6655,57.6949,57.6458,57.6851,43350.0
2024-03-04 11:55:00,58.81,58.84,58.8,58.83,95430.0,57.6851,57.7145,57.6753,57.7047,95430.0
2024-03-04 12:00:00,58.84,58.84,58.78,58.8,73495.0,57.7145,57.7145,57.6557,57.6753,73495.0
2024-03-04 12:05:00,58.8,58.81,58.78,58.8,58088.0,57.6753,57.6851,57.6557,57.6753,58088.0
2024-03-04 12:10:00,58.8,58.81,58.77,58.78,81328.0,57.6753,57.6851,57.6458,57.6557,81328.0
2024-03-04 12:15:00,58.77,58.79,58.76,58.78,100953.0,57.6458,57.6655,57.636,57.6557,100953.0
2024-03-04 12:20:00,58.79,58.81,58.77,58.78,121155.0,57.6655,57.6851,57.6458,57.6557,121155.0
2024-03-04 12:25:00,58.78,58.82,58.77,58.82,53945.0,57.6557,57.6949,57.6458,57.6949,53945.0
2024-03-04 12:30:00,58.81,58.82,58.79,58.8,39563.0,57.6851,57.6949,57.6655,57.6753,39563.0
2024-03-04 12:35:00,58.8,58.81,58.76,58.77,147252.0,57.6753,57.6851,57.636,57.6458,147252.0
2024-03-04 12:40:00,58.77,58.8,58.77,58.78,98316.0,57.6458,57.6753,57.6458,57.6557,98316.0
2024-03-04 12:45:00,58.78,58.79,58.76,58.78,126043.0,57.6557,57.6655,57.636,57.6557,126043.0
2024-03-04 12:50:00,58.78,58.79,58.75,58.75,59779.0,57.6557,57.6655,57.6262,57.6262,59779.0
2024-03-04 12:55:00,58.76,58.77,58.73,58.76,65046.0,57.636,57.6458,57.6066,57.636,65046.0
2024-03-04 13:00:00,58.76,58.79,58.75,58.79,338173.0,57.636,57.6655,57.6262,57.6655,338173.0
2024-03-04 13:05:00,58.78,58.82,58.78,58.79,64072.0,57.6557,57.6949,57.6557,57.6655,64072.0
2024-03-04 13:10:00,58.79,58.8,58.76,58.77,50925.0,57.6655,57.6753,57.636,57.6458,50925.0
2024-03-04 13:15:00,58.77,58.77,58.74,58.75,49167.0,57.6458,57.6458,57.6164,57.6262,49167.0
2024-03-04 13:20:00,58.75,58.76,58.7,58.72,83032.0,57.6262,57.636,57.5772,57.5968,83032.0
2024-03-04 13:25:00,58.71,58.75,58.71,58.75,48226.0,57.587,57.6262,57.587,57.6262,48226.0
2024-03-04 13:30:00,58.75,58.78,58.74,58.78,64946.0,57.6262,57.6557,57.6164,57.6557,64946.0
2024-03-04 13:35:00,58.77,58.77,58.74,58.75,44825.0,57.6458,57.6458,57.6164,57.6262,44825.0
2024-03-04 13:40:00,58.75,58.77,58.74,58.76,46545.0,57.6262,57.6458,57.6164,57.636,46545.0
2024-03-04 13:45:00,58.76,58.77,58.74,58.74,59667.0,57.636,57.6458,57.6164,57.6164,59667.0
2024-03-04 13:50:00,58.74,58.75,58.72,58.75,50518.0,57.6164,57.6262,57.5968,57.6262,50518.0
2024-03-04 13:55:00,58.74,58.75,58.71,58.71,43239.0,57.6164,57.6262,57.587,57.587,43239.0
2024-03-04 14:00:00,58.72,58.75,58.7,58.75,100792.0,57.5968,57.6262,57.5772,57.6262,100792.0
2024-03-04 14:05:00,58.75,58.75,58.73,58.75,55016.0,57.6262,57.6262,57.6066,57.6262,55016.0
2024-03-04 14:10:00,58.75,58.76,58.73,58.75,72307.0,57.6262,57.636,57.6066,57.6262,72307.0
2024-03-04 14:15:00,58.75,58.75,58.71,58.73,102563.0,57.6262,57.6262,57.587,57.6066,102563.0
2024-03-04 14:20:00,58.73,58.74,58.68,58.69,60112.0,57.6066,57.6164,57.5576,57.5674,60112.0
2024-03-04 14:25:00,58.7,58.71,58.68,58.71,47478.0,57.5772,57.587,57.5576,57.587,47478.0
2024-03-04 14:30:00,58.7,58.73,58.69,58.72,96677.0,57.5772,57.6066,57.5674,57.5968,96677.0
2024-03-04 14:35:00,58.72,58.82,58.71,58.82,254263.0,57.5968,57.6949,57.587,57.6949,254263.0
2024-03-04 14:40:00,58.82,58.82,58.75,58.78,175050.0,57.6949,57.6949,57.6262,57.6557,175050.0
2024-03-04 14:45:00,58.78,58.79,58.74,58.78,116264.0,57.6557,57.6655,57.6164,57.6557,116264.0
2024-03-04 14:50:00,58.77,58.79,58.76,58.78,92757.0,57.6458,57.6655,57.636,57.6557,92757.0
2024-03-04 14:55:00,58.78,58.8,58.76,58.77,162616.0,57.6557,57.6753,57.636,57.6458,162616.0
2024-03-04 15:00:00,58.77,58.78,58.74,58.76,68839.0,57.6458,57.6557,57.6164,57.636,68839.0
2024-03-04 15:05:00,58.75,58.77,58.74,58.77,61400.0,57.6262,57.6458,57.6164,57.6458,61400.0
2024-03-04 15:10:00,58.77,58.78,58.76,58.78,89785.0,57.6458,57.6557,57.636,57.6557,89785.0
2024-03-04 15:15:00,58.78,58.78,58.72,58.73,157447.0,57.6557,57.6557,57.5968,57.6066,157447.0
2024-03-04 15:20:00,58.73,58.74,58.69,58.7,75056.0,57.6066,57.6164,57.5674,57.5772,75056.0
2024-03-04 15:25:00,58.7,58.72,58.66,58.67,107432.0,57.5772,57.5968,57.5379,57.5478,107432.0
2024-03-04 15:30:00,58.67,58.68,58.61,58.62,164639.0,57.5478,57.5576,57.4889,57.4987,164639.0
2024-03-04 15:35:00,58.62,58.63,58.55,58.63,172974.0,57.4987,57.5085,57.4301,57.5085,172974.0
2024-03-04 15:40:00,58.63,58.65,58.59,58.59,180362.0,57.5085,57.5281,57.4693,57.4693,180362.0
2024-03-04 15:45:00,58.59,58.59,58.47,58.49,307189.0,57.4693,57.4693,57.3516,57.3712,307189.0
2024-03-04 15:50:00,58.5,58.54,58.48,58.52,360732.0,57.381,57.4202,57.3614,57.4006,360732.0
2024-03-04 15:55:00,58.52,58.56,58.51,58.52,896773.0,57.4006,57.4399,57.3908,57.4006,896773.0
2024-03-05 09:30:00,58.26,58.37,58.2,58.36,333745.0,57.1456,57.2535,57.0867,57.2437,333745.0
2024-03-05 09:35:00,58.34,58.42,58.3,58.42,154352.0,57.2241,57.3025,57.1848,57.3025,154352.0
2024-03-05 09:40:00,58.43,58.55,58.42,58.53,160857.0,57.3123,57.4301,57.3025,57.4104,160857.0
2024-03-05 09:45:00,58.53,58.54,58.46,58.47,208105.0,57.4104,57.4202,57.3418,57.3516,208105.0
2024-03-05 09:50:00,58.47,58.54,58.47,58.51,94509.0,57.3516,57.4202,57.3516,57.3908,94509.0
2024-03-05 09:55:00,58.52,58.54,58.48,58.54,89091.0,57.4006,57.4202,57.3614,57.4202,89091.0
2024-03-05 10:00:00,58.55,58.68,58.55,58.64,201806.0,57.4301,57.5576,57.4301,57.5183,201806.0
2024-03-05 10:05:00,58.64,58.64,58.51,58.52,76681.0,57.5183,57.5183,57.3908,57.4006,76681.0
2024-03-05 10:10:00,58.52,58.56,58.48,58.51,57415.0,57.4006,57.4399,57.3614,57.3908,57415.0
2024-03-05 10:15:00,58.51,58.53,58.36,58.38,100178.0,57.3908,57.4104,57.2437,57.2633,100178.0
2024-03-05 10:20:00,58.38,58.4,58.35,58.36,82250.0,57.2633,57.2829,57.2339,57.2437,82250.0
2024-03-05 10:25:00,58.35,58.42,58.33,58.42,64718.0,57.2339,57.3025,57.2143,57.3025,64718.0
2024-03-05 10:30:00,58.41,58.41,58.31,58.34,73881.0,57.2927,57.2927,57.1946,57.2241,73881.0
2024-03-05 10:35:00,58.35,58.38,58.33,58.37,74139.0,57.2339,57.2633,57.2143,57.2535,74139.0
2024-03-05 10:40:00,58.37,58.45,58.36,58.43,74848.0,57.2535,57.332,57.2437,57.3123,74848.0
2024-03-05 10:45:00,58.43,58.46,58.4,58.41,81040.0,57.3123,57.3418,57.2829,57.2927,81040.0
2024-03-05 10:50:00,58.4,58.45,58.38,58.4,36102.0,57.2829,57.332,57.2633,57.2829,36102.0
2024-03-05 10:55:00,58.4,58.44,58.4,58.42,28386.0,57.2829,57.3222,57.2829,57.3025,28386.0
2024-03-05 11:00:00,58.42,58.44,58.39,58.41,50846.0,57.3025,57.3222,57.2731,57.2927,50846.0
2024-03-05 11:05:00,58.4,58.47,58.4,58.46,44153.0,57.2829,57.3516,57.2829,57.3418,44153.0
2024-03-05 11:10:00,58.45,58.46,58.37,58.37,49749.0,57.332,57.3418,57.2535,57.2535,49749.0
2024-03-05 11:15:00,58.37,58.37,58.33,58.35,41795.0,57.2535,57.2535,57.2143,57.2339,41795.0
2024-03-05 11:20:00,58.35,58.39,58.32,58.39,42353.0,57.2339,57.2731,57.2045,57.2731,42353.0
2024-03-05 11:25:00,58.4,58.42,58.36,58.41,40799.0,57.2829,57.3025,57.2437,57.2927,40799.0
2024-03-05 11:30:00,58.42,58.47,58.41,58.46,74524.0,57.3025,57.3516,57.2927,57.3418,74524.0
2024-03-05 11:35:00,58.46,58.49,58.44,58.46,34878.0,57.3418,57.3712,57.3222,57.3418,34878.0
2024-03-05 11:40:00,58.46,58.48,58.37,58.4,57629.0,57.3418,57.3614,57.2535,57.2829,57629.0
2024-03-05 11:45:00,58.4,58.46,58.37,58.44,31047.0,57.2829,57.3418,57.2535,57.3222,31047.0
2024-03-05 11:50:00,58.43,58.45,58.4,58.41,30823.0,57.3123,57.332,57.2829,57.2927,30823.0
2024-03-05 11:55:00,58.41,58.49,58.39,58.48,154070.0,57.2927,57.3712,57.2731,57.3614,154070.0
2024-03-05 12:00:00,58.48,58.5,58.47,58.5,15425.0,57.3614,57.381,57.3516,57.381,15425.0
2024-03-05 12:05:00,58.49,58.52,58.48,58.51,36345.0,57.3712,57.4006,57.3614,57.3908,36345.0
2024-03-05 12:10:00,58.51,58.57,58.51,58.55,86325.0,57.3908,57.4497,57.3908,57.4301,86325.0
2024-03-05 12:15:00,58.56,58.57,58.54,58.56,19704.0,57.4399,57.4497,57.4202,57.4399,19704.0
2024-03-05 12:20:00,58.56,58.6,58.55,58.6,75574.0,57.4399,57.4791,57.4301,57.4791,75574.0
2024-03-05 12:25:00,58.59,58.63,58.58,58.61,110385.0,57.4693,57.5085,57.4595,57.4889,110385.0
2024-03-05 12:30:00,58.61,58.61,58.57,58.58,38843.0,57.4889,57.4889,57.4497,57.4595,38843.0
2024-03-05 12:35:00,58.58,58.6,58.55,58.57,273693.0,57.4595,57.4791,57.4301,57.4497,273693.0
2024-03-05 12:40:00,58.57,58.61,58.54,58.61,61357.0,57.4497,57.4889,57.4202,57.4889,61357.0
2024-03-05 12:45:00,58.61,58.64,58.6,58.61,18754.0,57.4889,57.5183,57.4791,57.4889,18754.0
2024-03-05 12:50:00,58.6,58.62,58.56,58.61,24035.0,57.4791,57.4987,57.4399,57.4889,24035.0
2024-03-05 12:55:00,58.61,58.63,58.59,58.61,24684.0,57.4889,57.5085,57.4693,57.4889,24684.0
2024-03-05 13:00:00,58.61,58.62,58.57,58.59,20593.0,57.4889,57.4987,57.4497,57.4693,20593.0
2024-03-05 13:05:00,58.59,58.64,58.57,58.63,16911.0,57.4693,57.5183,57.4497,57.5085,16911.0
2024-03-05 13:10:00,58.64,58.64,58.59,58.61,31471.0,57.5183,57.5183,57.4693,57.4889,31471.0
2024-03-05 13:15:00,58.61,58.63,58.54,58.56,44961.0,57.4889,57.5085,57.4202,57.4399,44961.0
2024-03-05 13:20:00,58.56,58.58,58.55,58.56,14764.0,57.4399,57.4595,57.4301,57.4399,14764.0
2024-03-05 13:25:00,58.56,58.61,58.56,58.61,38477.0,57.4399,57.4889,57.4399,57.4889,38477.0
2024-03-05 13:30:00,58.6,58.65,58.59,58.63,52834.0,57.4791,57.5281,57.4693,57.5085,52834.0
2024-03-05 13:35:00,58.63,58.65,58.56,58.59,25861.0,57.5085,57.5281,57.4399,57.4693,25861.0
2024-03-05 13:40:00,58.57,58.59,58.54,58.54,22029.0,57.4497,57.4693,57.4202,57.4202,22029.0
2024-03-05 13:45:00,58.54,58.56,58.5,58.51,22597.0,57.4202,57.4399,57.381,57.3908,22597.0
2024-03-05 13:50:00,58.51,58.54,58.47,58.51,34328.0,57.3908,57.4202,57.3516,57.3908,34328.0
2024-03-05 13:55:00,58.52,58.52,58.48,58.49,27464.0,57.4006,57.4006,57.3614,57.3712,27464.0
2024-03-05 14:00:00,58.48,58.52,58.47,58.51,57870.0,57.3614,57.4006,57.3516,57.3908,57870.0
2024-03-05 14:05:00,58.5,58.55,58.47,58.54,44848.0,57.381,57.4301,57.3516,57.4202,44848.0
2024-03-05 14:10:00,58.53,58.56,58.52,58.53,41633.0,57.4104,57.4399,57.4006,57.4104,41633.0
2024-03-05 14:15:00,58.53,58.56,58.51,58.52,31621.0,57.4104,57.4399,57.3908,57.4006,31621.0
2024-03-05 14:20:00,58.52,58.56,58.51,58.53,73300.0,57.4006,57.4399,57.3908,57.4104,73300.0
2024-03-05 14:25:00,58.53,58.56,58.52,58.54,63274.0,57.4104,57.4399,57.4006,57.4202,63274.0
2024-03-05 14:30:00,58.54,58.55,58.44,58.45,63407.0,57.4202,57.4301,57.3222,57.332,63407.0
2024-03-05 14:35:00,58.45,58.48,58.43,58.47,50545.0,57.332,57.3614,57.3123,57.3516,50545.0
2024-03-05 14:40:00,58.46,58.47,58.4,58.4,21582.0,57.3418,57.3516,57.2829,57.2829,21582.0
2024-03-05 14:45:00,58.4,58.41,58.31,58.31,67068.0,57.2829,57.2927,57.1946,57.1946,67068.0
2024-03-05 14:50:00,58.31,58.35,58.31,58.32,42532.0,57.1946,57.2339,57.1946,57.2045,42532.0
2024-03-05 14:55:00,58.32,58.32,58.25,58.28,48107.0,57.2045,57.2045,57.1358,57.1652,48107.0
2024-03-05 15:00:00,58.28,58.28,58.21,58.25,55687.0,57.1652,57.1652,57.0966,57.1358,55687.0
2024-03-05 15:05:00,58.25,58.28,58.24,58.26,38463.0,57.1358,57.1652,57.126,57.1456,38463.0
2024-03-05 15:10:00,58.25,58.28,58.18,58.19,43237.0,57.1358,57.1652,57.0671,57.0769,43237.0
2024-03-05 15:15:00,58.18,58.19,58.15,58.17,37653.0,57.0671,57.0769,57.0377,57.0573,37653.0
2024-03-05 15:20:00,58.16,58.19,58.11,58.18,40404.0,57.0475,57.0769,56.9985,57.0671,40404.0
2024-03-05 15:25:00,58.16,58.18,58.11,58.13,108683.0,57.0475,57.0671,56.9985,57.0181,108683.0
2024-03-05 15:30:00,58.13,58.2,58.1,58.19,48255.0,57.0181,57.0867,56.9887,57.0769,48255.0
2024-03-05 15:35:00,58.19,58.25,58.18,58.22,75161.0,57.0769,57.1358,57.0671,57.1064,75161.0
2024-03-05 15:40:00,58.22,58.26,58.2,58.23,178584.0,57.1064,57.1456,57.0867,57.1162,178584.0
2024-03-05 15:45:00,58.23,58.29,58.21,58.28,93930.0,57.1162,57.175,57.0966,57.1652,93930.0
2024-03-05 15:50:00,58.29,58.39,58.27,58.38,145520.0,57.175,57.2731,57.1554,57.2633,145520.0
2024-03-05 15:55:00,58.38,58.4,58.33,58.36,240796.0,57.2633,57.2829,57.2143,57.2437,240796.0
2024-03-06 09:30:00,58.85,58.86,58.76,58.8,209626.0,57.7243,57.7341,57.636,57.6753,209626.0
2024-03-06 09:35:00,58.81,58.82,58.63,58.64,76500.0,57.6851,57.6949,57.5085,57.5183,76500.0
2024-03-06 09:40:00,58.63,58.66,58.57,58.6,70546.0,57.5085,57.5379,57.4497,57.4791,70546.0
2024-03-06 09:45:00,58.6,58.69,58.59,58.67,82019.0,57.4791,57.5674,57.4693,57.5478,82019.0
2024-03-06 09:50:00,58.67,58.7,58.64,58.68,75259.0,57.5478,57.5772,57.5183,57.5576,75259.0
2024-03-06 09:55:00,58.68,58.7,58.63,58.69,40510.0,57.5576,57.5772,57.5085,57.5674,40510.0
2024-03-06 10:00:00,58.69,58.69,58.57,58.57,108384.0,57.5674,57.5674,57.4497,57.4497,108384.0
2024-03-06 10:05:00,58.59,58.62,58.5,58.57,71241.0,57.4693,57.4987,57.381,57.4497,71241.0
2024-03-06 10:10:00,58.59,58.7,58.59,58.67,84891.0,57.4693,57.5772,57.4693,57.5478,84891.0
2024-03-06 10:15:00,58.67,58.75,58.66,58.71,54905.0,57.5478,57.6262,57.5379,57.587,54905.0
2024-03-06 10:20:00,58.73,58.74,58.68,58.7,24381.0,57.6066,57.6164,57.5576,57.5772,24381.0
2024-03-06 10:25:00,58.71,58.71,58.64,58.69,23146.0,57.587,57.587,57.5183,57.5674,23146.0
2024-03-06 10:30:00,58.69,58.75,58.62,58.73,43266.0,57.5674,57.6262,57.4987,57.6066,43266.0
2024-03-06 10:35:00,58.73,58.74,58.67,58.73,80473.0,57.6066,57.6164,57.5478,57.6066,80473.0
2024-03-06 10:40:00,58.73,58.76,58.7,58.74,56215.0,57.6066,57.636,57.5772,57.6164,56215.0
2024-03-06 10:45:00,58.74,58.75,58.71,58.72,39227.0,57.6164,57.6262,57.587,57.5968,39227.0
2024-03-06 10:50:00,58.73,58.81,58.72,58.76,53087.0,57.6066,57.6851,57.5968,57.636,53087.0
2024-03-06 10:55:00,58.78,58.82,58.77,58.8,26872.0,57.6557,57.6949,57.6458,57.6753,26872.0
2024-03-06 11:00:00,58.8,58.85,58.78,58.81,56682.0,57.6753,57.7243,57.6557,57.6851,56682.0
2024-03-06 11:05:00,58.81,58.84,58.8,58.83,63933.0,57.6851,57.7145,57.6753,57.7047,63933.0
2024-03-06 11:10:00,58.83,58.86,58.83,58.86,56739.0,57.7047,57.7341,57.7047,57.7341,56739.0
2024-03-06 11:15:00,58.86,58.88,58.84,58.87,65092.0,57.7341,57.7537,57.7145,57.7439,65092.0
2024-03-06 11:20:00,58.88,58.88,58.83,58.85,113081.0,57.7537,57.7537,57.7047,57.7243,113081.0
2024-03-06 11:25:00,58.84,58.9,58.84,58.9,47455.0,57.7145,57.7734,57.7145,57.7734,47455.0
2024-03-06 11:30:00,58.9,58.9,58.79,58.81,53254.0,57.7734,57.7734,57.6655,57.6851,53254.0
2024-03-06 11:35:00,58.8,58.88,58.8,58.88,61084.0,57.6753,57.7537,57.6753,57.7537,61084.0
2024-03-06 11:40:00,58.88,58.92,58.86,58.9,45353.0,57.7537,57.793,57.7341,57.7734,45353.0
2024-03-06 11:45:00,58.89,58.93,58.88,58.91,53054.0,57.7635,57.8028,57.7537,57.7832,53054.0
2024-03-06 11:50:00,58.92,58.96,58.91,58.92,61597.0,57.793,57.8322,57.7832,57.793,61597.0
2024-03-06 11:55:00,58.92,58.93,58.79,58.8,93640.0,57.793,57.8028,57.6655,57.6753,93640.0
2024-03-06 12:00:00,58.8,58.84,58.79,58.84,101292.0,57.6753,57.7145,57.6655,57.7145,101292.0
2024-03-06 12:05:00,58.84,58.85,58.78,58.82,50301.0,57.7145,57.7243,57.6557,57.6949,50301.0
2024-03-06 12:10:00,58.83,58.89,58.82,58.89,34155.0,57.7047,57.7635,57.6949,57.7635,34155.0
2024-03-06 12:15:00,58.88,58.91,58.86,58.9,60315.0,57.7537,57.7832,57.7341,57.7734,60315.0
2024-03-06 12:20:00,58.9,58.93,58.88,58.89,39719.0,57.7734,57.8028,57.7537,57.7635,39719.0
2024-03-06 12:25:00,58.89,58.91,58.89,58.89,37607.0,57.7635,57.7832,57.7635,57.7635,37607.0
2024-03-06 12:30:00,58.89,58.92,58.88,58.9,42298.0,57.7635,57.793,57.7537,57.7734,42298.0
2024-03-06 12:35:00,58.89,58.94,58.89,58.93,18942.0,57.7635,57.8126,57.7635,57.8028,18942.0
2024-03-06 12:40:00,58.93,58.93,58.89,58.92,21943.0,57.8028,57.8028,57.7635,57.793,21943.0
2024-03-06 12:45:00,58.92,58.93,58.88,58.89,29660.0,57.793,57.8028,57.7537,57.7635,29660.0
2024-03-06 12:50:00,58.9,58.91,58.86,58.88,23237.0,57.7734,57.7832,57.7341,57.7537,23237.0
2024-03-06 12:55:00,58.87,58.88,58.85,58.87,25721.0,57.7439,57.7537,57.7243,57.7439,25721.0
2024-03-06 13:00:00,58.87,58.89,58.86,58.89,30034.0,57.7439,57.7635,57.7341,57.7635,30034.0
2024-03-06 13:05:00,58.88,58.89,58.83,58.85,24854.0,57.7537,57.7635,57.7047,57.7243,24854.0
2024-03-06 13:10:00,58.84,58.85,58.83,58.85,9754.0,57.7145,57.7243,57.7047,57.7243,9754.0
2024-03-06 13:15:00,58.84,58.87,58.83,58.87,21059.0,57.7145,57.7439,57.7047,57.7439,21059.0
2024-03-06 13:20:00,58.87,58.89,58.87,58.88,30471.0,57.7439,57.7635,57.7439,57.7537,30471.0
2024-03-06 13:25:00,58.89,58.91,58.87,58.9,27964.0,57.7635,57.7832,57.7439,57.7734,27964.0
2024-03-06 13:30:00,58.9,58.91,58.68,58.72,118670.0,57.7734,57.7832,57.5576,57.5968,118670.0
2024-03-06 13:35:00,58.72,58.74,58.6,58.71,102928.0,57.5968,57.6164,57.4791,57.587,102928.0
2024-03-06 13:40:00,58.73,58.78,58.71,58.77,67519.0,57.6066,57.6557,57.587,57.6458,67519.0
2024-03-06 13:45:00,58.78,58.78,58.55,58.55,79943.0,57.6557,57.6557,57.4301,57.4301,79943.0
2024-03-06 13:50:00,58.54,58.64,58.52,58.6,39355.0,57.4202,57.5183,57.4006,57.4791,39355.0
2024-03-06 13:55:00,58.6,58.68,58.58,58.67,82907.0,57.4791,57.5576,57.4595,57.5478,82907.0
2024-03-06 14:00:00,58.66,58.66,58.56,58.58,57853.0,57.5379,57.5379,57.4399,57.4595,57853.0
2024-03-06 14:05:00,58.58,58.76,58.58,58.75,92238.0,57.4595,57.636,57.4595,57.6262,92238.0
2024-03-06 14:10:00,58.74,58.74,58.59,58.61,156295.0,57.6164,57.6164,57.4693,57.4889,156295.0
2024-03-06 14:15:00,58.6,58.63,58.51,58.61,124465.0,57.4791,57.5085,57.3908,57.4889,124465.0
2024-03-06 14:20:00,58.61,58.7,58.61,58.7,27290.0,57.4889,57.5772,57.4889,57.5772,27290.0
2024-03-06 14:25:00,58.7,58.78,58.65,58.77,38872.0,57.5772,57.6557,57.5281,57.6458,38872.0
2024-03-06 14:30:00,58.77,58.79,58.7,58.75,193074.0,57.6458,57.6655,57.5772,57.6262,193074.0
2024-03-06 14:35:00,58.75,58.79,58.7,58.75,96362.0,57.6262,57.6655,57.5772,57.6262,96362.0
2024-03-06 14:40:00,58.74,58.82,58.72,58.8,77704.0,57.6164,57.6949,57.5968,57.6753,77704.0
2024-03-06 14:45:00,58.79,58.79,58.69,58.75,57714.0,57.6655,57.6655,57.5674,57.6262,57714.0
2024-03-06 14:50:00,58.76,58.82,58.75,58.79,42913.0,57.636,57.6949,57.6262,57.6655,42913.0
2024-03-06 14:55:00,58.8,58.86,58.78,58.83,77973.0,57.6753,57.7341,57.6557,57.7047,77973.0
2024-03-06 15:00:00,58.83,58.84,58.75,58.84,63119.0,57.7047,57.7145,57.6262,57.7145,63119.0
2024-03-06 15:05:00,58.84,58.85,58.76,58.78,32732.0,57.7145,57.7243,57.636,57.6557,32732.0
2024-03-06 15:10:00,58.78,58.82,58.68,58.7,97204.0,57.6557,57.6949,57.5576,57.5772,97204.0
2024-03-06 15:15:00,58.71,58.8,58.71,58.74,104252.0,57.587,57.6753,57.587,57.6164,104252.0
2024-03-06 15:20:00,58.74,58.75,58.65,58.68,104220.0,57.6164,57.6262,57.5281,57.5576,104220.0
2024-03-06 15:25:00,58.68,58.74,58.67,58.74,53110.0,57.5576,57.6164,57.5478,57.6164,53110.0
2024-03-06 15:30:00,58.74,58.74,58.65,58.65,44034.0,57.6164,57.6164,57.5281,57.5281,44034.0
2024-03-06 15:35:00,58.66,58.68,58.59,58.68,71166.0,57.5379,57.5576,57.4693,57.5576,71166.0
2024-03-06 15:40:00,58.68,58.74,58.68,58.73,107281.0,57.5576,57.6164,57.5576,57.6066,107281.0
2024-03-06 15:45:00,58.73,58.8,58.72,58.77,89211.0,57.6066,57.6753,57.5968,57.6458,89211.0
2024-03-06 15:50:00,58.76,58.77,58.67,58.75,135201.0,57.636,57.6458,57.5478,57.6262,135201.0
2024-03-06 15:55:00,58.75,58.79,58.71,58.73,475471.0,57.6262,57.6655,57.587,57.6066,475471.0
2024-03-07 09:30:00,59.07,59.23,59.07,59.22,302680.0,57.9401,58.097,57.9401,58.0872,302680.0
2024-03-07 09:35:00,59.22,59.34,59.22,59.3,136052.0,58.0872,58.2049,58.0872,58.1657,136052.0
2024-03-07 09:40:00,59.3,59.35,59.25,59.28,97157.0,58.1657,58.2147,58.1167,58.1461,97157.0
2024-03-07 09:45:00,59.29,59.29,59.2,59.23,81628.0,58.1559,58.1559,58.0676,58.097,81628.0
2024-03-07 09:50:00,59.24,59.27,59.21,59.21,24418.0,58.1069,58.1363,58.0774,58.0774,24418.0
2024-03-07 09:55:00,59.22,59.33,59.22,59.3,239542.0,58.0872,58.1951,58.0872,58.1657,239542.0
2024-03-07 10:00:00,59.31,59.33,59.22,59.22,52141.0,58.1755,58.1951,58.0872,58.0872,52141.0
2024-03-07 10:05:00,59.23,59.25,59.17,59.18,43942.0,58.097,58.1167,58.0382,58.048,43942.0
2024-03-07 10:10:00,59.19,59.29,59.19,59.28,82483.0,58.0578,58.1559,58.0578,58.1461,82483.0
2024-03-07 10:15:00,59.3,59.33,59.25,59.28,24521.0,58.1657,58.1951,58.1167,58.1461,24521.0
2024-03-07 10:20:00,59.27,59.3,59.25,59.3,44279.0,58.1363,58.1657,58.1167,58.1657,44279.0
2024-03-07 10:25:00,59.29,59.34,59.29,59.34,32582.0,58.1559,58.2049,58.1559,58.2049,32582.0
2024-03-07 10:30:00,59.34,59.35,59.3,59.31,52284.0,58.2049,58.2147,58.1657,58.1755,52284.0
2024-03-07 10:35:00,59.32,59.34,59.29,59.32,59956.0,58.1853,58.2049,58.1559,58.1853,59956.0
2024-03-07 10:40:00,59.32,59.38,59.32,59.37,65462.0,58.1853,58.2442,58.1853,58.2344,65462.0
2024-03-07 10:45:00,59.37,59.39,59.35,59.39,50996.0,58.2344,58.254,58.2147,58.254,50996.0
2024-03-07 10:50:00,59.39,59.39,59.31,59.32,76228.0,58.254,58.254,58.1755,58.1853,76228.0
2024-03-07 10:55:00,59.32,59.35,59.3,59.32,27366.0,58.1853,58.2147,58.1657,58.1853,27366.0
2024-03-07 11:00:00,59.33,59.33,59.24,59.25,35139.0,58.1951,58.1951,58.1069,58.1167,35139.0
2024-03-07 11:05:00,59.24,59.27,59.24,59.24,25609.0,58.1069,58.1363,58.1069,58.1069,25609.0
2024-03-07 11:10:00,59.24,59.25,59.2,59.21,52514.0,58.1069,58.1167,58.0676,58.0774,52514.0
2024-03-07 11:15:00,59.2,59.24,59.2,59.22,36425.0,58.0676,58.1069,58.0676,58.0872,36425.0
2024-03-07 11:20:00,59.23,59.23,59.19,59.22,32339.0,58.097,58.097,58.0578,58.0872,32339.0
2024-03-07 11:25:00,59.22,59.27,59.18,59.25,59796.0,58.0872,58.1363,58.048,58.1167,59796.0
2024-03-07 11:30:00,59.25,59.25,59.14,59.17,60553.0,58.1167,58.1167,58.0088,58.0382,60553.0
2024-03-07 11:35:00,59.17,59.21,59.14,59.21,54597.0,58.0382,58.0774,58.0088,58.0774,54597.0
2024-03-07 11:40:00,59.21,59.22,59.18,59.21,34238.0,58.0774,58.0872,58.048,58.0774,34238.0
2024-03-07 11:45:00,59.21,59.22,59.19,59.2,53266.0,58.0774,58.0872,58.0578,58.0676,53266.0
2024-03-07 11:50:00,59.21,59.25,59.2,59.25,59907.0,58.0774,58.1167,58.0676,58.1167,59907.0
2024-03-07 11:55:00,59.24,59.28,59.24,59.27,104363.0,58.1069,58.1461,58.1069,58.1363,104363.0
2024-03-07 12:00:00,59.28,59.28,59.24,59.26,56244.0,58.1461,58.1461,58.1069,58.1265,56244.0
2024-03-07 12:05:00,59.27,59.27,59.23,59.25,82072.0,58.1363,58.1363,58.097,58.1167,82072.0
2024-03-07 12:10:00,59.25,59.29,59.25,59.25,47399.0,58.1167,58.1559,58.1167,58.1167,47399.0
2024-03-07 12:15:00,59.25,59.29,59.24,59.28,49437.0,58.1167,58.1559,58.1069,58.1461,49437.0
2024-03-07 12:20:00,59.28,59.3,59.26,59.3,70594.0,58.1461,58.1657,58.1265,58.1657,70594.0
2024-03-07 12:25:00,59.3,59.31,59.28,59.28,26093.0,58.1657,58.1755,58.1461,58.1461,26093.0
2024-03-07 12:30:00,59.28,59.28,59.24,59.27,29137.0,58.1461,58.1461,58.1069,58.1363,29137.0
2024-03-07 12:35:00,59.26,59.29,59.25,59.26,38251.0,58.1265,58.1559,58.1167,58.1265,38251.0
2024-03-07 12:40:00,59.26,59.27,59.22,59.26,42379.0,58.1265,58.1363,58.0872,58.1265,42379.0
2024-03-07 12:45:00,59.26,59.28,59.24,59.24,73115.0,58.1265,58.1461,58.1069,58.1069,73115.0
2024-03-07 12:50:00,59.25,59.3,59.23,59.27,58734.0,58.1167,58.1657,58.097,58.1363,58734.0
2024-03-07 12:55:00,59.28,59.29,59.25,59.29,87080.0,58.1461,58.1559,58.1167,58.1559,87080.0
2024-03-07 13:00:00,59.29,59.3,59.27,59.3,14717.0,58.1559,58.1657,58.1363,58.1657,14717.0
2024-03-07 13:05:00,59.3,59.33,59.27,59.32,58167.0,58.1657,58.1951,58.1363,58.1853,58167.0
2024-03-07 13:10:00,59.32,59.34,59.3,59.31,40386.0,58.1853,58.2049,58.1657,58.1755,40386.0
2024-03-07 13:15:00,59.31,59.33,59.3,59.31,32318.0,58.1755,58.1951,58.1657,58.1755,32318.0
2024-03-07 13:20:00,59.32,59.34,59.29,59.33,26982.0,58.1853,58.2049,58.1559,58.1951,26982.0
2024-03-07 13:25:00,59.34,59.34,59.31,59.34,25318.0,58.2049,58.2049,58.1755,58.2049,25318.0
2024-03-07 13:30:00,59.34,59.35,59.31,59.33,91756.0,58.2049,58.2147,58.1755,58.1951,91756.0
2024-03-07 13:35:00,59.33,59.33,59.3,59.31,32498.0,58.1951,58.1951,58.1657,58.1755,32498.0
2024-03-07 13:40:00,59.32,59.34,59.29,59.33,36669.0,58.1853,58.2049,58.1559,58.1951,36669.0
2024-03-07 13:45:00,59.34,59.36,59.33,59.35,57890.0,58.2049,58.2246,58.1951,58.2147,57890.0
2024-03-07 13:50:00,59.35,59.36,59.33,59.35,15847.0,58.2147,58.2246,58.1951,58.2147,15847.0
2024-03-07 13:55:00,59.35,59.38,59.35,59.37,43849.0,58.2147,58.2442,58.2147,58.2344,43849.0
2024-03-07 14:00:00,59.37,59.38,59.34,59.36,17380.0,58.2344,58.2442,58.2049,58.2246,17380.0
2024-03-07 14:05:00,59.35,59.35,59.31,59.32,21189.0,58.2147,58.2147,58.1755,58.1853,21189.0
2024-03-07 14:10:00,59.32,59.35,59.31,59.34,29553.0,58.1853,58.2147,58.1755,58.2049,29553.0
2024-03-07 14:15:00,59.34,59.36,59.31,59.34,33079.0,58.2049,58.2246,58.1755,58.2049,33079.0
2024-03-07 14:20:00,59.34,59.35,59.31,59.31,63830.0,58.2049,58.2147,58.1755,58.1755,63830.0
2024-03-07 14:25:00,59.3,59.32,59.29,59.3,76983.0,58.1657,58.1853,58.1559,58.1657,76983.0
2024-03-07 14:30:00,59.3,59.31,59.28,59.29,60329.0,58.1657,58.1755,58.1461,58.1559,60329.0
2024-03-07 14:35:00,59.29,59.3,59.27,59.3,52613.0,58.1559,58.1657,58.1363,58.1657,52613.0
2024-03-07 14:40:00,59.3,59.31,59.29,59.29,25778.0,58.1657,58.1755,58.1559,58.1559,25778.0
2024-03-07 14:45:00,59.29,59.31,59.28,59.3,23384.0,58.1559,58.1755,58.1461,58.1657,23384.0
2024-03-07 14:50:00,59.3,59.33,59.29,59.32,29532.0,58.1657,58.1951,58.1559,58.1853,29532.0
2024-03-07 14:55:00,59.32,59.34,59.28,59.3,50926.0,58.1853,58.2049,58.1461,58.1657,50926.0
2024-03-07 15:00:00,59.3,59.3,59.23,59.27,135717.0,58.1657,58.1657,58.097,58.1363,135717.0
2024-03-07 15:05:00,59.26,59.28,59.24,59.27,67471.0,58.1265,58.1461,58.1069,58.1363,67471.0
2024-03-07 15:10:00,59.27,59.31,59.25,59.3,35700.0,58.1363,58.1755,58.1167,58.1657,35700.0
2024-03-07 15:15:00,59.3,59.31,59.25,59.27,42522.0,58.1657,58.1755,58.1167,58.1363,42522.0
2024-03-07 15:20:00,59.28,59.28,59.24,59.27,45043.0,58.1461,58.1461,58.1069,58.1363,45043.0
2024-03-07 15:25:00,59.27,59.28,59.26,59.27,22390.0,58.1363,58.1461,58.1265,58.1363,22390.0
2024-03-07 15:30:00,59.27,59.31,59.26,59.31,30743.0,58.1363,58.1755,58.1265,58.1755,30743.0
2024-03-07 15:35:00,59.31,59.32,59.29,59.3,50147.0,58.1755,58.1853,58.1559,58.1657,50147.0
2024-03-07 15:40:00,59.3,59.33,59.3,59.32,86136.0,58.1657,58.1951,58.1657,58.1853,86136.0
2024-03-07 15:45:00,59.32,59.32,59.27,59.28,86377.0,58.1853,58.1853,58.1363,58.1461,86377.0
2024-03-07 15:50:00,59.27,59.36,59.26,59.36,111723.0,58.1363,58.2246,58.1265,58.2246,111723.0
2024-03-07 15:55:00,59.36,59.37,59.29,59.31,341638.0,58.2246,58.2344,58.1559,58.1755,341638.0
2024-03-08 09:30:00,59.63,59.71,59.58,59.7,318608.0,58.4894,58.5679,58.4403,58.5581,318608.0
2024-03-08 09:35:00,59.7,59.75,59.66,59.73,131000.0,58.5581,58.6071,58.5188,58.5875,131000.0
2024-03-08 09:40:00,59.73,59.8,59.71,59.78,96172.0,58.5875,58.6561,58.5679,58.6365,96172.0
2024-03-08 09:45:00,59.79,59.86,59.76,59.77,127289.0,58.6463,58.715,58.6169,58.6267,127289.0
2024-03-08 09:50:00,59.77,59.79,59.71,59.75,101505.0,58.6267,58.6463,58.5679,58.6071,101505.0
2024-03-08 09:55:00,59.75,59.78,59.69,59.76,63565.0,58.6071,58.6365,58.5482,58.6169,63565.0
2024-03-08 10:00:00,59.76,59.79,59.73,59.75,45050.0,58.6169,58.6463,58.5875,58.6071,45050.0
2024-03-08 10:05:00,59.75,59.8,59.71,59.77,42311.0,58.6071,58.6561,58.5679,58.6267,42311.0
2024-03-08 10:10:00,59.76,59.76,59.69,59.75,43108.0,58.6169,58.6169,58.5482,58.6071,43108.0
2024-03-08 10:15:00,59.74,59.76,59.7,59.71,32331.0,58.5973,58.6169,58.5581,58.5679,32331.0
2024-03-08 10:20:00,59.69,59.72,59.62,59.64,58958.0,58.5482,58.5777,58.4796,58.4992,58958.0
2024-03-08 10:25:00,59.64,59.68,59.62,59.64,49824.0,58.4992,58.5384,58.4796,58.4992,49824.0
2024-03-08 10:30:00,59.65,59.66,59.6,59.62,59739.0,58.509,58.5188,58.46,58.4796,59739.0
2024-03-08 10:35:00,59.61,59.64,59.55,59.64,52511.0,58.4698,58.4992,58.4109,58.4992,52511.0
2024-03-08 10:40:00,59.63,59.69,59.62,59.64,27330.0,58.4894,58.5482,58.4796,58.4992,27330.0
2024-03-08 10:45:00,59.63,59.71,59.57,59.69,92634.0,58.4894,58.5679,58.4305,58.5482,92634.0
2024-03-08 10:50:00,59.69,59.72,59.66,59.7,61847.0,58.5482,58.5777,58.5188,58.5581,61847.0
2024-03-08 10:55:00,59.7,59.74,59.69,59.69,52796.0,58.5581,58.5973,58.5482,58.5482,52796.0
2024-03-08 11:00:00,59.7,59.7,59.58,59.58,55955.0,58.5581,58.5581,58.4403,58.4403,55955.0
2024-03-08 11:05:00,59.57,59.61,59.5,59.51,75145.0,58.4305,58.4698,58.3619,58.3717,75145.0
2024-03-08 11:10:00,59.5,59.55,59.48,59.55,24225.0,58.3619,58.4109,58.3423,58.4109,24225.0
2024-03-08 11:15:00,59.54,59.55,59.46,59.48,50181.0,58.4011,58.4109,58.3226,58.3423,50181.0
2024-03-08 11:20:00,59.47,59.51,59.41,59.43,47427.0,58.3325,58.3717,58.2736,58.2932,47427.0
2024-03-08 11:25:00,59.43,59.45,59.32,59.33,47638.0,58.2932,58.3128,58.1853,58.1951,47638.0
2024-03-08 11:30:00,59.32,59.36,59.25,59.33,158891.0,58.1853,58.2246,58.1167,58.1951,158891.0
2024-03-08 11:35:00,59.33,59.42,59.32,59.4,144398.0,58.1951,58.2834,58.1853,58.2638,144398.0
2024-03-08 11:40:00,59.4,59.41,59.34,59.37,147968.0,58.2638,58.2736,58.2049,58.2344,147968.0
2024-03-08 11:45:00,59.38,59.39,59.31,59.34,52999.0,58.2442,58.254,58.1755,58.2049,52999.0
2024-03-08 11:50:00,59.35,59.44,59.31,59.32,45664.0,58.2147,58.303,58.1755,58.1853,45664.0
2024-03-08 11:55:00,59.32,59.35,59.27,59.28,63823.0,58.1853,58.2147,58.1363,58.1461,63823.0
2024-03-08 12:00:00,59.28,59.35,59.25,59.34,31701.0,58.1461,58.2147,58.1167,58.2049,31701.0
2024-03-08 12:05:00,59.32,59.39,59.26,59.28,33091.0,58.1853,58.254,58.1265,58.1461,33091.0
2024-03-08 12:10:00,59.28,59.32,59.24,59.29,49662.0,58.1461,58.1853,58.1069,58.1559,49662.0
2024-03-08 12:15:00,59.3,59.3,59.25,59.27,49041.0,58.1657,58.1657,58.1167,58.1363,49041.0
2024-03-08 12:20:00,59.26,59.28,59.21,59.22,37209.0,58.1265,58.1461,58.0774,58.0872,37209.0
2024-03-08 12:25:00,59.22,59.3,59.22,59.28,34329.0,58.0872,58.1657,58.0872,58.1461,34329.0
2024-03-08 12:30:00,59.29,59.33,59.27,59.3,17823.0,58.1559,58.1951,58.1363,58.1657,17823.0
2024-03-08 12:35:00,59.31,59.33,59.27,59.33,27464.0,58.1755,58.1951,58.1363,58.1951,27464.0
2024-03-08 12:40:00,59.35,59.35,59.28,59.3,46877.0,58.2147,58.2147,58.1461,58.1657,46877.0
2024-03-08 12:45:00,59.3,59.3,59.23,59.25,38135.0,58.1657,58.1657,58.097,58.1167,38135.0
2024-03-08 12:50:00,59.25,59.25,59.11,59.12,44850.0,58.1167,58.1167,57.9793,57.9891,44850.0
2024-03-08 12:55:00,59.12,59.17,59.1,59.14,52333.0,57.9891,58.0382,57.9695,58.0088,52333.0
2024-03-08 13:00:00,59.13,59.13,59.05,59.07,64534.0,57.999,57.999,57.9205,57.9401,64534.0
2024-03-08 13:05:00,59.07,59.14,59.04,59.12,35891.0,57.9401,58.0088,57.9107,57.9891,35891.0
2024-03-08 13:10:00,59.13,59.15,59.1,59.12,30793.0,57.999,58.0186,57.9695,57.9891,30793.0
2024-03-08 13:15:00,59.12,59.15,59.1,59.11,43673.0,57.9891,58.0186,57.9695,57.9793,43673.0
2024-03-08 13:20:00,59.11,59.13,59.08,59.08,37880.0,57.9793,57.999,57.9499,57.9499,37880.0
2024-03-08 13:25:00,59.08,59.1,59.06,59.07,56254.0,57.9499,57.9695,57.9303,57.9401,56254.0
2024-03-08 13:30:00,59.06,59.08,59.02,59.02,87824.0,57.9303,57.9499,57.8911,57.8911,87824.0
2024-03-08 13:35:00,59.02,59.02,58.9,58.91,50850.0,57.8911,57.8911,57.7734,57.7832,50850.0
2024-03-08 13:40:00,58.9,58.9,58.85,58.88,43147.0,57.7734,57.7734,57.7243,57.7537,43147.0
2024-03-08 13:45:00,58.87,58.92,58.87,58.88,60705.0,57.7439,57.793,57.7439,57.7537,60705.0
2024-03-08 13:50:00,58.88,58.93,58.87,58.9,77676.0,57.7537,57.8028,57.7439,57.7734,77676.0
2024-03-08 13:55:00,58.9,58.95,58.87,58.93,35119.0,57.7734,57.8224,57.7439,57.8028,35119.0
2024-03-08 14:00:00,58.92,59.06,58.91,59.04,38860.0,57.793,57.9303,57.7832,57.9107,38860.0
2024-03-08 14:05:00,59.05,59.06,59.01,59.05,27717.0,57.9205,57.9303,57.8813,57.9205,27717.0
2024-03-08 14:10:00,59.06,59.06,59.03,59.05,84237.0,57.9303,57.9303,57.9009,57.9205,84237.0
2024-03-08 14:15:00,59.05,59.12,59.05,59.11,59899.0,57.9205,57.9891,57.9205,57.9793,59899.0
2024-03-08 14:20:00,59.11,59.17,59.1,59.13,70777.0,57.9793,58.0382,57.9695,57.999,70777.0
2024-03-08 14:25:00,59.14,59.16,59.1,59.15,27102.0,58.0088,58.0284,57.9695,58.0186,27102.0
2024-03-08 14:30:00,59.16,59.19,59.14,59.17,47271.0,58.0284,58.0578,58.0088,58.0382,47271.0
2024-03-08 14:35:00,59.18,59.21,59.15,59.16,35445.0,58.048,58.0774,58.0186,58.0284,35445.0
2024-03-08 14:40:00,59.15,59.21,59.14,59.2,41441.0,58.0186,58.0774,58.0088,58.0676,41441.0
2024-03-08 14:45:00,59.21,59.22,59.18,59.21,28854.0,58.0774,58.0872,58.048,58.0774,28854.0
2024-03-08 14:50:00,59.22,59.27,59.19,59.2,66688.0,58.0872,58.1363,58.0578,58.0676,66688.0
2024-03-08 14:55:00,59.2,59.22,59.17,59.19,88612.0,58.0676,58.0872,58.0382,58.0578,88612.0
2024-03-08 15:00:00,59.19,59.23,59.19,59.21,24446.0,58.0578,58.097,58.0578,58.0774,24446.0
2024-03-08 15:05:00,59.21,59.22,59.13,59.13,27906.0,58.0774,58.0872,57.999,57.999,27906.0
2024-03-08 15:10:00,59.12,59.12,59.05,59.08,45538.0,57.9891,57.9891,57.9205,57.9499,45538.0
2024-03-08 15:15:00,59.08,59.11,59.06,59.1,56220.0,57.9499,57.9793,57.9303,57.9695,56220.0
2024-03-08 15:20:00,59.09,59.13,59.08,59.12,41930.0,57.9597,57.999,57.9499,57.9891,41930.0
2024-03-08 15:25:00,59.13,59.14,59.0,59.02,93819.0,57.999,58.0088,57.8714,57.8911,93819.0
2024-03-08 15:30:00,59.0,59.09,58.99,59.07,47946.0,57.8714,57.9597,57.8616,57.9401,47946.0
2024-03-08 15:35:00,59.06,59.07,59.01,59.01,32497.0,57.9303,57.9401,57.8813,57.8813,32497.0
2024-03-08 15:40:00,59.01,59.08,59.0,59.03,74783.0,57.8813,57.9499,57.8714,57.9009,74783.0
2024-03-08 15:45:00,59.03,59.08,59.02,59.05,66950.0,57.9009,57.9499,57.8911,57.9205,66950.0
2024-03-08 15:50:00,59.06,59.09,59.01,59.08,84096.0,57.9303,57.9597,57.8813,57.9499,84096.0
2024-03-08 15:55:00,59.08,59.08,58.99,58.99,203244.0,57.9499,57.9499,57.8616,57.8616,203244.0
2024-03-11 09:30:00,58.77,58.98,58.77,58.89,335895.0,57.6458,57.8518,57.6458,57.7635,335895.0
2024-03-11 09:35:00,58.88,58.91,58.76,58.77,148691.0,57.7537,57.7832,57.636,57.6458,148691.0
2024-03-11 09:40:00,58.77,58.77,58.65,58.71,70039.0,57.6458,57.6458,57.5281,57.587,70039.0
2024-03-11 09:45:00,58.7,58.73,58.6,58.63,54450.0,57.5772,57.6066,57.4791,57.5085,54450.0
2024-03-11 09:50:00,58.62,58.67,58.59,58.6,29115.0,57.4987,57.5478,57.4693,57.4791,29115.0
2024-03-11 09:55:00,58.6,58.6,58.53,58.53,71649.0,57.4791,57.4791,57.4104,57.4104,71649.0
2024-03-11 10:00:00,58.54,58.55,58.39,58.41,48469.0,57.4202,57.4301,57.2731,57.2927,48469.0
2024-03-11 10:05:00,58.41,58.48,58.4,58.46,39789.0,57.2927,57.3614,57.2829,57.3418,39789.0
2024-03-11 10:10:00,58.46,58.49,58.41,58.46,44210.0,57.3418,57.3712,57.2927,57.3418,44210.0
2024-03-11 10:15:00,58.45,58.5,58.43,58.49,30470.0,57.332,57.381,57.3123,57.3712,30470.0
2024-03-11 10:20:00,58.5,58.53,58.44,58.45,54625.0,57.381,57.4104,57.3222,57.332,54625.0
2024-03-11 10:25:00,58.45,58.48,58.42,58.48,33856.0,57.332,57.3614,57.3025,57.3614,33856.0
2024-03-11 10:30:00,58.47,58.57,58.46,58.57,52287.0,57.3516,57.4497,57.3418,57.4497,52287.0
2024-03-11 10:35:00,58.58,58.58,58.49,58.5,45884.0,57.4595,57.4595,57.3712,57.381,45884.0
2024-03-11 10:40:00,58.49,58.54,58.49,58.5,54450.0,57.3712,57.4202,57.3712,57.381,54450.0
2024-03-11 10:45:00,58.49,58.61,58.47,58.61,65288.0,57.3712,57.4889,57.3516,57.4889,65288.0
2024-03-11 10:50:00,58.61,58.64,58.57,58.63,22276.0,57.4889,57.5183,57.4497,57.5085,22276.0
2024-03-11 10:55:00,58.64,58.68,58.63,58.68,45256.0,57.5183,57.5576,57.5085,57.5576,45256.0
2024-03-11 11:00:00,58.69,58.7,58.67,58.69,17764.0,57.5674,57.5772,57.5478,57.5674,17764.0
2024-03-11 11:05:00,58.69,58.71,58.66,58.68,56472.0,57.5674,57.587,57.5379,57.5576,56472.0
2024-03-11 11:10:00,58.68,58.68,58.57,58.62,41942.0,57.5576,57.5576,57.4497,57.4987,41942.0
2024-03-11 11:15:00,58.62,58.63,58.59,58.61,23791.0,57.4987,57.5085,57.4693,57.4889,23791.0
2024-03-11 11:20:00,58.62,58.62,58.56,58.59,25300.0,57.4987,57.4987,57.4399,57.4693,25300.0
2024-03-11 11:25:00,58.6,58.62,58.55,58.56,45761.0,57.4791,57.4987,57.4301,57.4399,45761.0
2024-03-11 11:30:00,58.56,58.56,58.48,58.52,13786.0,57.4399,57.4399,57.3614,57.4006,13786.0
2024-03-11 11:35:00,58.52,58.6,58.51,58.58,35217.0,57.4006,57.4791,57.3908,57.4595,35217.0
2024-03-11 11:40:00,58.56,58.6,58.55,58.6,33411.0,57.4399,57.4791,57.4301,57.4791,33411.0
2024-03-11 11:45:00,58.6,58.64,58.59,58.64,51243.0,57.4791,57.5183,57.4693,57.5183,51243.0
2024-03-11 11:50:00,58.64,58.65,58.63,58.64,14398.0,57.5183,57.5281,57.5085,57.5183,14398.0
2024-03-11 11:55:00,58.63,58.68,58.62,58.67,80749.0,57.5085,57.5576,57.4987,57.5478,80749.0
2024-03-11 12:00:00,58.68,58.68,58.57,58.61,79375.0,57.5576,57.5576,57.4497,57.4889,79375.0
2024-03-11 12:05:00,58.61,58.66,58.6,58.65,44822.0,57.4889,57.5379,57.4791,57.5281,44822.0
2024-03-11 12:10:00,58.65,58.68,58.61,58.66,23708.0,57.5281,57.5576,57.4889,57.5379,23708.0
2024-03-11 12:15:00,58.66,58.69,58.65,58.68,47137.0,57.5379,57.5674,57.5281,57.5576,47137.0
2024-03-11 12:20:00,58.68,58.7,58.66,58.7,8178.0,57.5576,57.5772,57.5379,57.5772,8178.0
2024-03-11 12:25:00,58.7,58.71,58.67,58.69,24479.0,57.5772,57.587,57.5478,57.5674,24479.0
2024-03-11 12:30:00,58.69,58.71,58.67,58.71,31712.0,57.5674,57.587,57.5478,57.587,31712.0
2024-03-11 12:35:00,58.71,58.73,58.7,58.71,21495.0,57.587,57.6066,57.5772,57.587,21495.0
2024-03-11 12:40:00,58.71,58.79,58.71,58.75,26334.0,57.587,57.6655,57.587,57.6262,26334.0
2024-03-11 12:45:00,58.77,58.77,58.74,58.74,13263.0,57.6458,57.6458,57.6164,57.6164,13263.0
2024-03-11 12:50:00,58.74,58.77,58.73,58.77,22903.0,57.6164,57.6458,57.6066,57.6458,22903.0
2024-03-11 12:55:00,58.76,58.78,58.75,58.77,11705.0,57.636,57.6557,57.6262,57.6458,11705.0
2024-03-11 13:00:00,58.77,58.8,58.74,58.76,25075.0,57.6458,57.6753,57.6164,57.636,25075.0
2024-03-11 13:05:00,58.77,58.78,58.73,58.76,20358.0,57.6458,57.6557,57.6066,57.636,20358.0
2024-03-11 13:10:00,58.75,58.76,58.69,58.71,93384.0,57.6262,57.636,57.5674,57.587,93384.0
2024-03-11 13:15:00,58.7,58.76,58.69,58.76,21375.0,57.5772,57.636,57.5674,57.636,21375.0
2024-03-11 13:20:00,58.76,58.81,58.74,58.79,16275.0,57.636,57.6851,57.6164,57.6655,16275.0
2024-03-11 13:25:00,58.79,58.8,58.77,58.79,105790.0,57.6655,57.6753,57.6458,57.6655,105790.0
2024-03-11 13:30:00,58.79,58.82,58.76,58.77,30004.0,57.6655,57.6949,57.636,57.6458,30004.0
2024-03-11 13:35:00,58.77,58.79,58.73,58.75,41775.0,57.6458,57.6655,57.6066,57.6262,41775.0
2024-03-11 13:40:00,58.74,58.75,58.68,58.69,45367.0,57.6164,57.6262,57.5576,57.5674,45367.0
2024-03-11 13:45:00,58.68,58.72,58.67,58.7,18855.0,57.5576,57.5968,57.5478,57.5772,18855.0
2024-03-11 13:50:00,58.7,58.73,58.69,58.72,14159.0,57.5772,57.6066,57.5674,57.5968,14159.0
2024-03-11 13:55:00,58.72,58.76,58.71,58.75,11824.0,57.5968,57.636,57.587,57.6262,11824.0
2024-03-11 14:00:00,58.76,58.76,58.71,58.75,46510.0,57.636,57.636,57.587,57.6262,46510.0
2024-03-11 14:05:00,58.74,58.77,58.73,58.76,27500.0,57.6164,57.6458,57.6066,57.636,27500.0
2024-03-11 14:10:00,58.76,58.76,58.69,58.71,26021.0,57.636,57.636,57.5674,57.587,26021.0
2024-03-11 14:15:00,58.71,58.76,58.71,58.73,44185.0,57.587,57.636,57.587,57.6066,44185.0
2024-03-11 14:20:00,58.73,58.74,58.7,58.73,34508.0,57.6066,57.6164,57.5772,57.6066,34508.0
2024-03-11 14:25:00,58.74,58.77,58.73,58.75,22591.0,57.6164,57.6458,57.6066,57.6262,22591.0
2024-03-11 14:30:00,58.75,58.77,58.73,58.74,21865.0,57.6262,57.6458,57.6066,57.6164,21865.0
2024-03-11 14:35:00,58.73,58.77,58.72,58.74,18585.0,57.6066,57.6458,57.5968,57.6164,18585.0
2024-03-11 14:40:00,58.74,58.79,58.73,58.78,26756.0,57.6164,57.6655,57.6066,57.6557,26756.0
2024-03-11 14:45:00,58.78,58.81,58.76,58.8,30831.0,57.6557,57.6851,57.636,57.6753,30831.0
2024-03-11 14:50:00,58.8,58.82,58.77,58.77,51646.0,57.6753,57.6949,57.6458,57.6458,51646.0
2024-03-11 14:55:00,58.78,58.82,58.77,58.8,50888.0,57.6557,57.6949,57.6458,57.6753,50888.0
2024-03-11 15:00:00,58.79,58.8,58.74,58.77,86563.0,57.6655,57.6753,57.6164,57.6458,86563.0
2024-03-11 15:05:00,58.77,58.8,58.76,58.77,38978.0,57.6458,57.6753,57.636,57.6458,38978.0
2024-03-11 15:10:00,58.76,58.79,58.74,58.75,33109.0,57.636,57.6655,57.6164,57.6262,33109.0
2024-03-11 15:15:00,58.75,58.77,58.73,58.74,46264.0,57.6262,57.6458,57.6066,57.6164,46264.0
2024-03-11 15:20:00,58.74,58.77,58.74,58.74,49584.0,57.6164,57.6458,57.6164,57.6164,49584.0
2024-03-11 15:25:00,58.75,58.75,58.71,58.72,41326.0,57.6262,57.6262,57.587,57.5968,41326.0
2024-03-11 15:30:00,58.71,58.75,58.71,58.73,29464.0,57.587,57.6262,57.587,57.6066,29464.0
2024-03-11 15:35:00,58.74,58.75,58.69,58.72,45540.0,57.6164,57.6262,57.5674,57.5968,45540.0
2024-03-11 15:40:00,58.72,58.77,58.71,58.75,44630.0,57.5968,57.6458,57.587,57.6262,44630.0
2024-03-11 15:45:00,58.75,58.78,58.69,58.7,88770.0,57.6262,57.6557,57.5674,57.5772,88770.0
2024-03-11 15:50:00,58.7,58.72,58.65,58.68,207628.0,57.5772,57.5968,57.5281,57.5576,207628.0
2024-03-11 15:55:00,58.69,58.75,58.68,58.74,261803.0,57.5674,57.6262,57.5576,57.6164,261803.0
2024-03-12 09:30:00,58.78,58.89,58.73,58.74,288757.0,57.6557,57.7635,57.6066,57.6164,288757.0
2024-03-12 09:35:00,58.73,58.73,58.57,58.59,160859.0,57.6066,57.6066,57.4497,57.4693,160859.0
2024-03-12 09:40:00,58.6,58.69,58.59,58.63,207627.0,57.4791,57.5674,57.4693,57.5085,207627.0
2024-03-12 09:45:00,58.63,58.66,58.57,58.66,53327.0,57.5085,57.5379,57.4497,57.5379,53327.0
2024-03-12 09:50:00,58.66,58.78,58.66,58.78,56215.0,57.5379,57.6557,57.5379,57.6557,56215.0
2024-03-12 09:55:00,58.79,58.95,58.78,58.94,85722.0,57.6655,57.8224,57.6557,57.8126,85722.0
2024-03-12 10:00:00,58.94,58.95,58.81,58.82,45653.0,57.8126,57.8224,57.6851,57.6949,45653.0
2024-03-12 10:05:00,58.82,58.9,58.78,58.85,55109.0,57.6949,57.7734,57.6557,57.7243,55109.0
2024-03-12 10:10:00,58.85,58.89,58.84,58.86,35897.0,57.7243,57.7635,57.7145,57.7341,35897.0
2024-03-12 10:15:00,58.87,58.9,58.85,58.86,25509.0,57.7439,57.7734,57.7243,57.7341,25509.0
2024-03-12 10:20:00,58.87,58.96,58.83,58.96,23133.0,57.7439,57.8322,57.7047,57.8322,23133.0
2024-03-12 10:25:00,58.95,58.98,58.92,58.96,35214.0,57.8224,57.8518,57.793,57.8322,35214.0
2024-03-12 10:30:00,58.96,59.01,58.96,59.0,26440.0,57.8322,57.8813,57.8322,57.8714,26440.0
2024-03-12 10:35:00,59.01,59.05,59.0,59.0,30948.0,57.8813,57.9205,57.8714,57.8714,30948.0
2024-03-12 10:40:00,59.01,59.03,59.0,59.02,19532.0,57.8813,57.9009,57.8714,57.8911,19532.0
2024-03-12 10:45:00,59.02,59.04,58.96,59.03,39619.0,57.8911,57.9107,57.8322,57.9009,39619.0
2024-03-12 10:50:00,59.04,59.14,59.02,59.13,92977.0,57.9107,58.0088,57.8911,57.999,92977.0
2024-03-12 10:55:00,59.14,59.14,59.04,59.08,149056.0,58.0088,58.0088,57.9107,57.9499,149056.0
2024-03-12 11:00:00,59.08,59.09,59.05,59.05,30288.0,57.9499,57.9597,57.9205,57.9205,30288.0
2024-03-12 11:05:00,59.05,59.1,59.03,59.09,16928.0,57.9205,57.9695,57.9009,57.9597,16928.0
2024-03-12 11:10:00,59.09,59.13,59.08,59.12,16953.0,57.9597,57.999,57.9499,57.9891,16953.0
2024-03-12 11:15:00,59.13,59.17,59.13,59.14,150631.0,57.999,58.0382,57.999,58.0088,150631.0
2024-03-12 11:20:00,59.13,59.15,59.06,59.08,39724.0,57.999,58.0186,57.9303,57.9499,39724.0
2024-03-12 11:25:00,59.09,59.09,59.06,59.08,50706.0,57.9597,57.9597,57.9303,57.9499,50706.0
2024-03-12 11:30:00,59.08,59.08,59.02,59.04,40333.0,57.9499,57.9499,57.8911,57.9107,40333.0
2024-03-12 11:35:00,59.04,59.08,59.03,59.07,31854.0,57.9107,57.9499,57.9009,57.9401,31854.0
2024-03-12 11:40:00,59.06,59.07,58.97,59.0,85217.0,57.9303,57.9401,57.842,57.8714,85217.0
2024-03-12 11:45:00,58.98,58.98,58.89,58.92,45875.0,57.8518,57.8518,57.7635,57.793,45875.0
2024-03-12 11:50:00,58.92,59.02,58.92,59.01,44557.0,57.793,57.8911,57.793,57.8813,44557.0
2024-03-12 11:55:00,59.0,59.02,58.98,59.0,16775.0,57.8714,57.8911,57.8518,57.8714,16775.0
2024-03-12 12:00:00,59.0,59.01,58.93,58.94,22740.0,57.8714,57.8813,57.8028,57.8126,22740.0
2024-03-12 12:05:00,58.93,58.98,58.92,58.93,37896.0,57.8028,57.8518,57.793,57.8028,37896.0
2024-03-12 12:10:00,58.94,58.98,58.93,58.97,17453.0,57.8126,57.8518,57.8028,57.842,17453.0
2024-03-12 12:15:00,58.96,58.97,58.87,58.89,23291.0,57.8322,57.842,57.7439,57.7635,23291.0
2024-03-12 12:20:00,58.89,58.92,58.85,58.86,31660.0,57.7635,57.793,57.7243,57.7341,31660.0
2024-03-12 12:25:00,58.86,58.87,58.84,58.86,23043.0,57.7341,57.7439,57.7145,57.7341,23043.0
2024-03-12 12:30:00,58.86,58.87,58.83,58.86,27169.0,57.7341,57.7439,57.7047,57.7341,27169.0
2024-03-12 12:35:00,58.87,58.89,58.8,58.83,24455.0,57.7439,57.7635,57.6753,57.7047,24455.0
2024-03-12 12:40:00,58.82,58.82,58.76,58.77,34802.0,57.6949,57.6949,57.636,57.6458,34802.0
2024-03-12 12:45:00,58.76,58.77,58.69,58.75,114835.0,57.636,57.6458,57.5674,57.6262,114835.0
2024-03-12 12:50:00,58.75,58.81,58.75,58.81,82502.0,57.6262,57.6851,57.6262,57.6851,82502.0
2024-03-12 12:55:00,58.8,58.81,58.76,58.8,44754.0,57.6753,57.6851,57.636,57.6753,44754.0
2024-03-12 13:00:00,58.8,58.82,58.72,58.73,48590.0,57.6753,57.6949,57.5968,57.6066,48590.0
2024-03-12 13:05:00,58.73,58.75,58.66,58.67,25676.0,57.6066,57.6262,57.5379,57.5478,25676.0
2024-03-12 13:10:00,58.66,58.7,58.64,58.68,99071.0,57.5379,57.5772,57.5183,57.5576,99071.0
2024-03-12 13:15:00,58.69,58.78,58.67,58.77,39238.0,57.5674,57.6557,57.5478,57.6458,39238.0
2024-03-12 13:20:00,58.78,58.84,58.77,58.8,33366.0,57.6557,57.7145,57.6458,57.6753,33366.0
2024-03-12 13:25:00,58.8,58.83,58.75,58.76,36226.0,57.6753,57.7047,57.6262,57.636,36226.0
2024-03-12 13:30:00,58.77,58.79,58.76,58.79,19574.0,57.6458,57.6655,57.636,57.6655,19574.0
2024-03-12 13:35:00,58.79,58.82,58.76,58.79,49359.0,57.6655,57.6949,57.636,57.6655,49359.0
2024-03-12 13:40:00,58.8,58.8,58.76,58.78,46983.0,57.6753,57.6753,57.636,57.6557,46983.0
2024-03-12 13:45:00,58.79,58.82,58.76,58.81,28029.0,57.6655,57.6949,57.636,57.6851,28029.0
2024-03-12 13:50:00,58.81,58.81,58.78,58.8,56230.0,57.6851,57.6851,57.6557,57.6753,56230.0
2024-03-12 13:55:00,58.79,58.85,58.78,58.85,58504.0,57.6655,57.7243,57.6557,57.7243,58504.0
2024-03-12 14:00:00,58.85,58.85,58.81,58.84,51733.0,57.7243,57.7243,57.6851,57.7145,51733.0
2024-03-12 14:05:00,58.84,58.86,58.82,58.84,110399.0,57.7145,57.7341,57.6949,57.7145,110399.0
2024-03-12 14:10:00,58.85,58.9,58.83,58.83,173360.0,57.7243,57.7734,57.7047,57.7047,173360.0
2024-03-12 14:15:00,58.84,58.89,58.83,58.89,138298.0,57.7145,57.7635,57.7047,57.7635,138298.0
2024-03-12 14:20:00,58.89,58.93,58.88,58.9,402963.0,57.7635,57.8028,57.7537,57.7734,402963.0
2024-03-12 14:25:00,58.89,58.94,58.89,58.94,66908.0,57.7635,57.8126,57.7635,57.8126,66908.0
2024-03-12 14:30:00,58.94,58.97,58.92,58.95,73091.0,57.8126,57.842,57.793,57.8224,73091.0
2024-03-12 14:35:00,58.95,58.96,58.9,58.93,142048.0,57.8224,57.8322,57.7734,57.8028,142048.0
2024-03-12 14:40:00,58.94,58.94,58.83,58.84,70138.0,57.8126,57.8126,57.7047,57.7145,70138.0
2024-03-12 14:45:00,58.84,58.92,58.84,58.92,68414.0,57.7145,57.793,57.7145,57.793,68414.0
2024-03-12 14:50:00,58.92,58.96,58.9,58.95,58322.0,57.793,57.8322,57.7734,57.8224,58322.0
2024-03-12 14:55:00,58.95,59.0,58.95,58.97,92957.0,57.8224,57.8714,57.8224,57.842,92957.0
2024-03-12 15:00:00,58.97,58.98,58.93,58.98,47835.0,57.842,57.8518,57.8028,57.8518,47835.0
2024-03-12 15:05:00,58.98,58.99,58.95,58.98,46038.0,57.8518,57.8616,57.8224,57.8518,46038.0
2024-03-12 15:10:00,58.98,59.0,58.96,58.99,60275.0,57.8518,57.8714,57.8322,57.8616,60275.0
2024-03-12 15:15:00,59.0,59.01,58.93,58.95,108557.0,57.8714,57.8813,57.8028,57.8224,108557.0
2024-03-12 15:20:00,58.95,59.01,58.94,59.0,56160.0,57.8224,57.8813,57.8126,57.8714,56160.0
2024-03-12 15:25:00,59.0,59.03,58.99,59.02,88543.0,57.8714,57.9009,57.8616,57.8911,88543.0
2024-03-12 15:30:00,59.02,59.02,58.96,58.97,73650.0,57.8911,57.8911,57.8322,57.842,73650.0
2024-03-12 15:35:00,58.96,58.99,58.93,58.95,101494.0,57.8322,57.8616,57.8028,57.8224,101494.0
2024-03-12 15:40:00,58.96,58.99,58.95,58.96,563641.0,57.8322,57.8616,57.8224,57.8322,563641.0
2024-03-12 15:45:00,58.95,59.0,58.95,58.98,79505.0,57.8224,57.8714,57.8224,57.8518,79505.0
2024-03-12 15:50:00,58.98,59.08,58.97,59.08,433430.0,57.8518,57.9499,57.842,57.9499,433430.0
2024-03-12 15:55:00,59.07,59.11,59.01,59.04,724479.0,57.9401,57.9793,57.8813,57.9107,724479.0
2024-03-13 09:30:00,59.06,59.31,59.04,59.31,227208.0,57.9303,58.1755,57.9107,58.1755,227208.0
2024-03-13 09:35:00,59.32,59.4,59.3,59.39,84819.0,58.1853,58.2638,58.1657,58.254,84819.0
2024-03-13 09:40:00,59.4,59.41,59.32,59.35,65753.0,58.2638,58.2736,58.1853,58.2147,65753.0
2024-03-13 09:45:00,59.36,59.41,59.33,59.36,92202.0,58.2246,58.2736,58.1951,58.2246,92202.0
2024-03-13 09:50:00,59.35,59.38,59.31,59.32,48213.0,58.2147,58.2442,58.1755,58.1853,48213.0
2024-03-13 09:55:00,59.32,59.34,59.29,59.32,47307.0,58.1853,58.2049,58.1559,58.1853,47307.0
2024-03-13 10:00:00,59.33,59.33,59.26,59.32,43910.0,58.1951,58.1951,58.1265,58.1853,43910.0
2024-03-13 10:05:00,59.31,59.4,59.3,59.39,33889.0,58.1755,58.2638,58.1657,58.254,33889.0
2024-03-13 10:10:00,59.39,59.41,59.35,59.38,38916.0,58.254,58.2736,58.2147,58.2442,38916.0
2024-03-13 10:15:00,59.38,59.39,59.31,59.32,25827.0,58.2442,58.254,58.1755,58.1853,25827.0
2024-03-13 10:20:00,59.32,59.38,59.32,59.36,36548.0,58.1853,58.2442,58.1853,58.2246,36548.0
2024-03-13 10:25:00,59.36,59.42,59.34,59.4,36929.0,58.2246,58.2834,58.2049,58.2638,36929.0
2024-03-13 10:30:00,59.39,59.41,59.35,59.37,67819.0,58.254,58.2736,58.2147,58.2344,67819.0
2024-03-13 10:35:00,59.37,59.39,59.35,59.37,39231.0,58.2344,58.254,58.2147,58.2344,39231.0
2024-03-13 10:40:00,59.36,59.37,59.31,59.32,41672.0,58.2246,58.2344,58.1755,58.1853,41672.0
2024-03-13 10:45:00,59.32,59.35,59.27,59.28,22575.0,58.1853,58.2147,58.1363,58.1461,22575.0
2024-03-13 10:50:00,59.29,59.29,59.22,59.24,55786.0,58.1559,58.1559,58.0872,58.1069,55786.0
2024-03-13 10:55:00,59.25,59.27,59.22,59.26,23478.0,58.1167,58.1363,58.0872,58.1265,23478.0
2024-03-13 11:00:00,59.25,59.27,59.2,59.26,31011.0,58.1167,58.1363,58.0676,58.1265,31011.0
2024-03-13 11:05:00,59.26,59.29,59.25,59.27,35896.0,58.1265,58.1559,58.1167,58.1363,35896.0
2024-03-13 11:10:00,59.28,59.29,59.27,59.29,20073.0,58.1461,58.1559,58.1363,58.1559,20073.0
2024-03-13 11:15:00,59.29,59.32,59.29,59.32,48339.0,58.1559,58.1853,58.1559,58.1853,48339.0
2024-03-13 11:20:00,59.32,59.37,59.31,59.34,32105.0,58.1853,58.2344,58.1755,58.2049,32105.0
2024-03-13 11:25:00,59.34,59.35,59.3,59.3,58687.0,58.2049,58.2147,58.1657,58.1657,58687.0
2024-03-13 11:30:00,59.3,59.31,59.27,59.29,22986.0,58.1657,58.1755,58.1363,58.1559,22986.0
2024-03-13 11:35:00,59.29,59.34,59.29,59.32,17038.0,58.1559,58.2049,58.1559,58.1853,17038.0
2024-03-13 11:40:00,59.32,59.34,59.31,59.32,83177.0,58.1853,58.2049,58.1755,58.1853,83177.0
2024-03-13 11:45:00,59.33,59.34,59.3,59.32,20885.0,58.1951,58.2049,58.1657,58.1853,20885.0
2024-03-13 11:50:00,59.32,59.34,59.31,59.33,44516.0,58.1853,58.2049,58.1755,58.1951,44516.0
2024-03-13 11:55:00,59.33,59.36,59.33,59.35,57316.0,58.1951,58.2246,58.1951,58.2147,57316.0
2024-03-13 12:00:00,59.35,59.35,59.32,59.33,21268.0,58.2147,58.2147,58.1853,58.1951,21268.0
2024-03-13 12:05:00,59.33,59.37,59.32,59.36,12160.0,58.1951,58.2344,58.1853,58.2246,12160.0
2024-03-13 12:10:00,59.35,59.4,59.35,59.37,22632.0,58.2147,58.2638,58.2147,58.2344,22632.0
2024-03-13 12:15:00,59.37,59.41,59.37,59.37,29000.0,58.2344,58.2736,58.2344,58.2344,29000.0
2024-03-13 12:20:00,59.38,59.39,59.35,59.35,33374.0,58.2442,58.254,58.2147,58.2147,33374.0
2024-03-13 12:25:00,59.36,59.37,59.34,59.36,7549.0,58.2246,58.2344,58.2049,58.2246,7549.0
2024-03-13 12:30:00,59.36,59.37,59.33,59.35,14678.0,58.2246,58.2344,58.1951,58.2147,14678.0
2024-03-13 12:35:00,59.35,59.39,59.34,59.39,11346.0,58.2147,58.254,58.2049,58.254,11346.0
2024-03-13 12:40:00,59.39,59.42,59.38,59.4,19816.0,58.254,58.2834,58.2442,58.2638,19816.0
2024-03-13 12:45:00,59.4,59.41,59.38,59.38,82074.0,58.2638,58.2736,58.2442,58.2442,82074.0
2024-03-13 12:50:00,59.38,59.39,59.36,59.38,30925.0,58.2442,58.254,58.2246,58.2442,30925.0
2024-03-13 12:55:00,59.38,59.4,59.35,59.36,31426.0,58.2442,58.2638,58.2147,58.2246,31426.0
2024-03-13 13:00:00,59.36,59.42,59.33,59.38,78852.0,58.2246,58.2834,58.1951,58.2442,78852.0
2024-03-13 13:05:00,59.39,59.4,59.36,59.38,16890.0,58.254,58.2638,58.2246,58.2442,16890.0
2024-03-13 13:10:00,59.38,59.41,59.37,59.41,19631.0,58.2442,58.2736,58.2344,58.2736,19631.0
2024-03-13 13:15:00,59.4,59.41,59.37,59.38,15849.0,58.2638,58.2736,58.2344,58.2442,15849.0
2024-03-13 13:20:00,59.38,59.43,59.38,59.42,16438.0,58.2442,58.2932,58.2442,58.2834,16438.0
2024-03-13 13:25:00,59.43,59.44,59.42,59.44,12605.0,58.2932,58.303,58.2834,58.303,12605.0
2024-03-13 13:30:00,59.43,59.44,59.37,59.38,17624.0,58.2932,58.303,58.2344,58.2442,17624.0
2024-03-13 13:35:00,59.38,59.4,59.38,59.39,25321.0,58.2442,58.2638,58.2442,58.254,25321.0
2024-03-13 13:40:00,59.38,59.41,59.34,59.35,30910.0,58.2442,58.2736,58.2049,58.2147,30910.0
2024-03-13 13:45:00,59.35,59.37,59.34,59.36,10833.0,58.2147,58.2344,58.2049,58.2246,10833.0
2024-03-13 13:50:00,59.35,59.39,59.35,59.38,20054.0,58.2147,58.254,58.2147,58.2442,20054.0
2024-03-13 13:55:00,59.39,59.42,59.38,59.39,20540.0,58.254,58.2834,58.2442,58.254,20540.0
2024-03-13 14:00:00,59.38,59.4,59.37,59.39,27009.0,58.2442,58.2638,58.2344,58.254,27009.0
2024-03-13 14:05:00,59.39,59.4,59.35,59.35,35895.0,58.254,58.2638,58.2147,58.2147,35895.0
2024-03-13 14:10:00,59.36,59.38,59.35,59.37,34471.0,58.2246,58.2442,58.2147,58.2344,34471.0
2024-03-13 14:15:00,59.37,59.39,59.36,59.38,18662.0,58.2344,58.254,58.2246,58.2442,18662.0
2024-03-13 14:20:00,59.38,59.4,59.37,59.39,45865.0,58.2442,58.2638,58.2344,58.254,45865.0
2024-03-13 14:25:00,59.39,59.41,59.38,59.4,14730.0,58.254,58.2736,58.2442,58.2638,14730.0
2024-03-13 14:30:00,59.39,59.43,59.39,59.41,29645.0,58.254,58.2932,58.254,58.2736,29645.0
2024-03-13 14:35:00,59.41,59.41,59.38,59.39,51767.0,58.2736,58.2736,58.2442,58.254,51767.0
2024-03-13 14:40:00,59.39,59.4,59.35,59.36,72815.0,58.254,58.2638,58.2147,58.2246,72815.0
2024-03-13 14:45:00,59.37,59.37,59.33,59.34,26711.0,58.2344,58.2344,58.1951,58.2049,26711.0
2024-03-13 14:50:00,59.34,59.36,59.33,59.33,25725.0,58.2049,58.2246,58.1951,58.1951,25725.0
2024-03-13 14:55:00,59.33,59.36,59.3,59.3,29878.0,58.1951,58.2246,58.1657,58.1657,29878.0
2024-03-13 15:00:00,59.3,59.31,59.28,59.3,49704.0,58.1657,58.1755,58.1461,58.1657,49704.0
2024-03-13 15:05:00,59.29,59.3,59.26,59.3,47622.0,58.1559,58.1657,58.1265,58.1657,47622.0
2024-03-13 15:10:00,59.3,59.31,59.27,59.29,55388.0,58.1657,58.1755,58.1363,58.1559,55388.0
2024-03-13 15:15:00,59.28,59.32,59.28,59.3,40279.0,58.1461,58.1853,58.1461,58.1657,40279.0
2024-03-13 15:20:00,59.3,59.32,59.29,59.3,64114.0,58.1657,58.1853,58.1559,58.1657,64114.0
2024-03-13 15:25:00,59.29,59.3,59.06,59.15,160116.0,58.1559,58.1657,57.9303,58.0186,160116.0
2024-03-13 15:30:00,59.15,59.24,59.14,59.19,129471.0,58.0186,58.1069,58.0088,58.0578,129471.0
2024-03-13 15:35:00,59.19,59.21,59.17,59.2,36616.0,58.0578,58.0774,58.0382,58.0676,36616.0
2024-03-13 15:40:00,59.2,59.27,59.19,59.25,96383.0,58.0676,58.1363,58.0578,58.1167,96383.0
2024-03-13 15:45:00,59.24,59.29,59.22,59.25,111351.0,58.1069,58.1559,58.0872,58.1167,111351.0
2024-03-13 15:50:00,59.25,59.25,59.15,59.23,148225.0,58.1167,58.1167,58.0186,58.097,148225.0
2024-03-13 15:55:00,59.23,59.26,59.17,59.25,438472.0,58.097,58.1265,58.0382,58.1167,438472.0
2024-03-14 09:30:00,59.22,59.32,59.19,59.23,216939.0,58.0872,58.1853,58.0578,58.097,216939.0
2024-03-14 09:35:00,59.24,59.26,59.18,59.24,59750.0,58.1069,58.1265,58.048,58.1069,59750.0
2024-03-14 09:40:00,59.23,59.29,59.22,59.26,44728.0,58.097,58.1559,58.0872,58.1265,44728.0
2024-03-14 09:45:00,59.26,59.29,58.96,58.97,113834.0,58.1265,58.1559,57.8322,57.842,113834.0
2024-03-14 09:50:00,58.97,58.98,58.84,58.85,64135.0,57.842,57.8518,57.7145,57.7243,64135.0
2024-03-14 09:55:00,58.86,58.88,58.74,58.75,108495.0,57.7341,57.7537,57.6164,57.6262,108495.0
2024-03-14 10:00:00,58.74,58.84,58.66,58.82,93588.0,57.6164,57.7145,57.5379,57.6949,93588.0
2024-03-14 10:05:00,58.83,58.86,58.8,58.86,45180.0,57.7047,57.7341,57.6753,57.7341,45180.0
2024-03-14 10:10:00,58.86,58.87,58.8,58.83,73061.0,57.7341,57.7439,57.6753,57.7047,73061.0
2024-03-14 10:15:00,58.83,58.84,58.71,58.72,88376.0,57.7047,57.7145,57.587,57.5968,88376.0
2024-03-14 10:20:00,58.72,58.75,58.66,58.68,71120.0,57.5968,57.6262,57.5379,57.5576,71120.0
2024-03-14 10:25:00,58.68,58.71,58.64,58.68,31621.0,57.5576,57.587,57.5183,57.5576,31621.0
2024-03-14 10:30:00,58.69,58.79,58.68,58.75,46695.0,57.5674,57.6655,57.5576,57.6262,46695.0
2024-03-14 10:35:00,58.76,58.77,58.68,58.71,29785.0,57.636,57.6458,57.5576,57.587,29785.0
2024-03-14 10:40:00,58.71,58.74,58.67,58.68,30050.0,57.587,57.6164,57.5478,57.5576,30050.0
2024-03-14 10:45:00,58.68,58.74,58.67,58.7,50173.0,57.5576,57.6164,57.5478,57.5772,50173.0
2024-03-14 10:50:00,58.69,58.7,58.63,58.63,57093.0,57.5674,57.5772,57.5085,57.5085,57093.0
2024-03-14 10:55:00,58.64,58.66,58.58,58.66,48202.0,57.5183,57.5379,57.4595,57.5379,48202.0
2024-03-14 11:00:00,58.67,58.74,58.65,58.69,51469.0,57.5478,57.6164,57.5281,57.5674,51469.0
2024-03-14 11:05:00,58.68,58.7,58.59,58.6,48440.0,57.5576,57.5772,57.4693,57.4791,48440.0
2024-03-14 11:10:00,58.6,58.66,58.59,58.62,63388.0,57.4791,57.5379,57.4693,57.4987,63388.0
2024-03-14 11:15:00,58.62,58.63,58.58,58.59,49783.0,57.4987,57.5085,57.4595,57.4693,49783.0
2024-03-14 11:20:00,58.58,58.58,58.53,58.54,37877.0,57.4595,57.4595,57.4104,57.4202,37877.0
2024-03-14 11:25:00,58.54,58.54,58.5,58.54,57434.0,57.4202,57.4202,57.381,57.4202,57434.0
2024-03-14 11:30:00,58.54,58.56,58.51,58.55,76283.0,57.4202,57.4399,57.3908,57.4301,76283.0
2024-03-14 11:35:00,58.55,58.63,58.54,58.59,49421.0,57.4301,57.5085,57.4202,57.4693,49421.0
2024-03-14 11:40:00,58.59,58.61,58.54,58.56,72479.0,57.4693,57.4889,57.4202,57.4399,72479.0
2024-03-14 11:45:00,58.55,58.62,58.55,58.56,48155.0,57.4301,57.4987,57.4301,57.4399,48155.0
2024-03-14 11:50:00,58.57,58.6,58.54,58.59,33147.0,57.4497,57.4791,57.4202,57.4693,33147.0
2024-03-14 11:55:00,58.59,58.63,58.57,58.62,33827.0,57.4693,57.5085,57.4497,57.4987,33827.0
2024-03-14 12:00:00,58.62,58.63,58.58,58.59,32299.0,57.4987,57.5085,57.4595,57.4693,32299.0
2024-03-14 12:05:00,58.59,58.59,58.49,58.51,72993.0,57.4693,57.4693,57.3712,57.3908,72993.0
2024-03-14 12:10:00,58.5,58.53,58.48,58.49,36788.0,57.381,57.4104,57.3614,57.3712,36788.0
2024-03-14 12:15:00,58.5,58.53,58.48,58.52,41503.0,57.381,57.4104,57.3614,57.4006,41503.0
2024-03-14 12:20:00,58.52,58.56,58.5,58.55,33984.0,57.4006,57.4399,57.381,57.4301,33984.0
2024-03-14 12:25:00,58.56,58.58,58.53,58.55,59932.0,57.4399,57.4595,57.4104,57.4301,59932.0
2024-03-14 12:30:00,58.55,58.6,58.54,58.57,55335.0,57.4301,57.4791,57.4202,57.4497,55335.0
2024-03-14 12:35:00,58.57,58.6,58.56,58.58,54825.0,57.4497,57.4791,57.4399,57.4595,54825.0
2024-03-14 12:40:00,58.57,58.57,58.52,58.53,198911.0,57.4497,57.4497,57.4006,57.4104,198911.0
2024-03-14 12:45:00,58.53,58.56,58.51,58.51,31608.0,57.4104,57.4399,57.3908,57.3908,31608.0
2024-03-14 12:50:00,58.51,58.54,58.5,58.52,29595.0,57.3908,57.4202,57.381,57.4006,29595.0
2024-03-14 12:55:00,58.52,58.52,58.47,58.49,91730.0,57.4006,57.4006,57.3516,57.3712,91730.0
2024-03-14 13:00:00,58.48,58.49,58.44,58.45,39899.0,57.3614,57.3712,57.3222,57.332,39899.0
2024-03-14 13:05:00,58.46,58.51,58.44,58.51,36501.0,57.3418,57.3908,57.3222,57.3908,36501.0
2024-03-14 13:10:00,58.49,58.49,58.43,58.48,38326.0,57.3712,57.3712,57.3123,57.3614,38326.0
2024-03-14 13:15:00,58.48,58.49,58.37,58.37,36019.0,57.3614,57.3712,57.2535,57.2535,36019.0
2024-03-14 13:20:00,58.37,58.41,58.35,58.39,53526.0,57.2535,57.2927,57.2339,57.2731,53526.0
2024-03-14 13:25:00,58.39,58.4,58.35,58.36,25786.0,57.2731,57.2829,57.2339,57.2437,25786.0
2024-03-14 13:30:00,58.35,58.4,58.31,58.39,72750.0,57.2339,57.2829,57.1946,57.2731,72750.0
2024-03-14 13:35:00,58.4,58.44,58.38,58.42,30380.0,57.2829,57.3222,57.2633,57.3025,30380.0
2024-03-14 13:40:00,58.43,58.45,58.4,58.44,57347.0,57.3123,57.332,57.2829,57.3222,57347.0
2024-03-14 13:45:00,58.44,58.46,58.41,58.46,48142.0,57.3222,57.3418,57.2927,57.3418,48142.0
2024-03-14 13:50:00,58.46,58.52,58.45,58.51,42822.0,57.3418,57.4006,57.332,57.3908,42822.0
2024-03-14 13:55:00,58.51,58.52,58.49,58.52,47734.0,57.3908,57.4006,57.3712,57.4006,47734.0
2024-03-14 14:00:00,58.53,58.54,58.5,58.52,69827.0,57.4104,57.4202,57.381,57.4006,69827.0
2024-03-14 14:05:00,58.52,58.55,58.5,58.55,40791.0,57.4006,57.4301,57.381,57.4301,40791.0
2024-03-14 14:10:00,58.55,58.58,58.53,58.55,42412.0,57.4301,57.4595,57.4104,57.4301,42412.0
2024-03-14 14:15:00,58.55,58.56,58.51,58.54,43849.0,57.4301,57.4399,57.3908,57.4202,43849.0
2024-03-14 14:20:00,58.55,58.56,58.49,58.51,61247.0,57.4301,57.4399,57.3712,57.3908,61247.0
2024-03-14 14:25:00,58.5,58.53,58.48,58.48,36053.0,57.381,57.4104,57.3614,57.3614,36053.0
2024-03-14 14:30:00,58.48,58.51,58.43,58.5,136986.0,57.3614,57.3908,57.3123,57.381,136986.0
2024-03-14 14:35:00,58.5,58.5,58.44,58.46,42868.0,57.381,57.381,57.3222,57.3418,42868.0
2024-03-14 14:40:00,58.45,58.5,58.43,58.48,61768.0,57.332,57.381,57.3123,57.3614,61768.0
2024-03-14 14:45:00,58.48,58.5,58.46,58.48,49448.0,57.3614,57.381,57.3418,57.3614,49448.0
2024-03-14 14:50:00,58.48,58.48,58.4,58.41,37460.0,57.3614,57.3614,57.2829,57.2927,37460.0
2024-03-14 14:55:00,58.41,58.42,58.38,58.41,101726.0,57.2927,57.3025,57.2633,57.2927,101726.0
2024-03-14 15:00:00,58.4,58.4,58.32,58.33,50927.0,57.2829,57.2829,57.2045,57.2143,50927.0
2024-03-14 15:05:00,58.32,58.33,58.19,58.22,51509.0,57.2045,57.2143,57.0769,57.1064,51509.0
2024-03-14 15:10:00,58.22,58.24,58.18,58.19,53590.0,57.1064,57.126,57.0671,57.0769,53590.0
2024-03-14 15:15:00,58.2,58.26,58.18,58.23,75285.0,57.0867,57.1456,57.0671,57.1162,75285.0
2024-03-14 15:20:00,58.23,58.24,58.2,58.21,70089.0,57.1162,57.126,57.0867,57.0966,70089.0
2024-03-14 15:25:00,58.21,58.26,58.18,58.22,106946.0,57.0966,57.1456,57.0671,57.1064,106946.0
2024-03-14 15:30:00,58.22,58.23,58.15,58.16,57938.0,57.1064,57.1162,57.0377,57.0475,57938.0
2024-03-14 15:35:00,58.15,58.21,58.11,58.2,87302.0,57.0377,57.0966,56.9985,57.0867,87302.0
2024-03-14 15:40:00,58.21,58.29,58.19,58.28,79468.0,57.0966,57.175,57.0769,57.1652,79468.0
2024-03-14 15:45:00,58.28,58.36,58.24,58.36,164433.0,57.1652,57.2437,57.126,57.2437,164433.0
2024-03-14 15:50:00,58.36,58.48,58.32,58.46,97532.0,57.2437,57.3614,57.2045,57.3418,97532.0
2024-03-14 15:55:00,58.46,58.57,58.43,58.57,666666.0,57.3418,57.4497,57.3123,57.4497,666666.0
2024-03-15 09:30:00,58.38,58.69,58.34,58.64,306371.0,57.2633,57.5674,57.2241,57.5183,306371.0
2024-03-15 09:35:00,58.66,58.71,58.6,58.68,82728.0,57.5379,57.587,57.4791,57.5576,82728.0
2024-03-15 09:40:00,58.68,58.8,58.6,58.6,119143.0,57.5576,57.6753,57.4791,57.4791,119143.0
2024-03-15 09:45:00,58.6,58.64,58.51,58.55,75003.0,57.4791,57.5183,57.3908,57.4301,75003.0
2024-03-15 09:50:00,58.55,58.64,58.53,58.58,65285.0,57.4301,57.5183,57.4104,57.4595,65285.0
2024-03-15 09:55:00,58.59,58.64,58.58,58.61,52490.0,57.4693,57.5183,57.4595,57.4889,52490.0
2024-03-15 10:00:00,58.61,58.63,58.46,58.56,86701.0,57.4889,57.5085,57.3418,57.4399,86701.0
2024-03-15 10:05:00,58.57,58.57,58.46,58.54,49557.0,57.4497,57.4497,57.3418,57.4202,49557.0
2024-03-15 10:10:00,58.54,58.63,58.53,58.63,40983.0,57.4202,57.5085,57.4104,57.5085,40983.0
2024-03-15 10:15:00,58.62,58.65,58.58,58.6,19920.0,57.4987,57.5281,57.4595,57.4791,19920.0
2024-03-15 10:20:00,58.59,58.63,58.52,58.6,49289.0,57.4693,57.5085,57.4006,57.4791,49289.0
2024-03-15 10:25:00,58.59,58.62,58.54,58.62,36874.0,57.4693,57.4987,57.4202,57.4987,36874.0
2024-03-15 10:30:00,58.61,58.66,58.58,58.62,42635.0,57.4889,57.5379,57.4595,57.4987,42635.0
2024-03-15 10:35:00,58.62,58.69,58.61,58.66,34641.0,57.4987,57.5674,57.4889,57.5379,34641.0
2024-03-15 10:40:00,58.67,58.7,58.64,58.64,24666.0,57.5478,57.5772,57.5183,57.5183,24666.0
2024-03-15 10:45:00,58.66,58.75,58.65,58.75,56204.0,57.5379,57.6262,57.5281,57.6262,56204.0
2024-03-15 10:50:00,58.76,58.77,58.69,58.74,41761.0,57.636,57.6458,57.5674,57.6164,41761.0
2024-03-15 10:55:00,58.73,58.78,58.68,58.7,22544.0,57.6066,57.6557,57.5576,57.5772,22544.0
2024-03-15 11:00:00,58.71,58.71,58.65,58.68,57897.0,57.587,57.587,57.5281,57.5576,57897.0
2024-03-15 11:05:00,58.67,58.68,58.61,58.63,45632.0,57.5478,57.5576,57.4889,57.5085,45632.0
2024-03-15 11:10:00,58.63,58.65,58.59,58.61,54081.0,57.5085,57.5281,57.4693,57.4889,54081.0
2024-03-15 11:15:00,58.6,58.66,58.58,58.59,47216.0,57.4791,57.5379,57.4595,57.4693,47216.0
2024-03-15 11:20:00,58.59,58.63,58.58,58.63,23859.0,57.4693,57.5085,57.4595,57.5085,23859.0
2024-03-15 11:25:00,58.65,58.69,58.61,58.68,56724.0,57.5281,57.5674,57.4889,57.5576,56724.0
2024-03-15 11:30:00,58.67,58.7,58.65,58.65,57573.0,57.5478,57.5772,57.5281,57.5281,57573.0
2024-03-15 11:35:00,58.65,58.67,58.62,58.65,35708.0,57.5281,57.5478,57.4987,57.5281,35708.0
2024-03-15 11:40:00,58.66,58.67,58.61,58.63,20048.0,57.5379,57.5478,57.4889,57.5085,20048.0
2024-03-15 11:45:00,58.64,58.65,58.59,58.59,17138.0,57.5183,57.5281,57.4693,57.4693,17138.0
2024-03-15 11:50:00,58.59,58.63,58.59,58.59,109379.0,57.4693,57.5085,57.4693,57.4693,109379.0
2024-03-15 11:55:00,58.6,58.63,58.59,58.62,30014.0,57.4791,57.5085,57.4693,57.4987,30014.0
2024-03-15 12:00:00,58.62,58.65,58.6,58.61,30651.0,57.4987,57.5281,57.4791,57.4889,30651.0
2024-03-15 12:05:00,58.6,58.61,58.58,58.59,22663.0,57.4791,57.4889,57.4595,57.4693,22663.0
2024-03-15 12:10:00,58.59,58.6,58.54,58.56,31629.0,57.4693,57.4791,57.4202,57.4399,31629.0
2024-03-15 12:15:00,58.56,58.58,58.53,58.54,37435.0,57.4399,57.4595,57.4104,57.4202,37435.0
2024-03-15 12:20:00,58.54,58.59,58.53,58.57,84311.0,57.4202,57.4693,57.4104,57.4497,84311.0
2024-03-15 12:25:00,58.57,58.58,58.54,58.57,34641.0,57.4497,57.4595,57.4202,57.4497,34641.0
2024-03-15 12:30:00,58.57,58.61,58.56,58.56,105496.0,57.4497,57.4889,57.4399,57.4399,105496.0
2024-03-15 12:35:00,58.56,58.57,58.52,58.56,46449.0,57.4399,57.4497,57.4006,57.4399,46449.0
2024-03-15 12:40:00,58.55,58.57,58.51,58.53,60407.0,57.4301,57.4497,57.3908,57.4104,60407.0
2024-03-15 12:45:00,58.54,58.56,58.5,58.51,24081.0,57.4202,57.4399,57.381,57.3908,24081.0
2024-03-15 12:50:00,58.52,58.53,58.46,58.46,48606.0,57.4006,57.4104,57.3418,57.3418,48606.0
2024-03-15 12:55:00,58.46,58.49,58.44,58.46,24412.0,57.3418,57.3712,57.3222,57.3418,24412.0
2024-03-15 13:00:00,58.45,58.5,58.45,58.48,27499.0,57.332,57.381,57.332,57.3614,27499.0
2024-03-15 13:05:00,58.49,58.57,58.48,58.56,27521.0,57.3712,57.4497,57.3614,57.4399,27521.0
2024-03-15 13:10:00,58.56,58.59,58.55,58.58,24223.0,57.4399,57.4693,57.4301,57.4595,24223.0
2024-03-15 13:15:00,58.58,58.59,58.56,58.58,24374.0,57.4595,57.4693,57.4399,57.4595,24374.0
2024-03-15 13:20:00,58.56,58.65,58.56,58.65,24106.0,57.4399,57.5281,57.4399,57.5281,24106.0
2024-03-15 13:25:00,58.64,58.65,58.59,58.62,77561.0,57.5183,57.5281,57.4693,57.4987,77561.0
2024-03-15 13:30:00,58.61,58.65,58.6,58.61,27187.0,57.4889,57.5281,57.4791,57.4889,27187.0
2024-03-15 13:35:00,58.62,58.64,58.59,58.62,59506.0,57.4987,57.5183,57.4693,57.4987,59506.0
2024-03-15 13:40:00,58.63,58.66,58.62,58.63,35556.0,57.5085,57.5379,57.4987,57.5085,35556.0
2024-03-15 13:45:00,58.63,58.63,58.57,58.57,45805.0,57.5085,57.5085,57.4497,57.4497,45805.0
2024-03-15 13:50:00,58.56,58.62,58.56,58.62,61317.0,57.4399,57.4987,57.4399,57.4987,61317.0
2024-03-15 13:55:00,58.62,58.65,58.6,58.64,64805.0,57.4987,57.5281,57.4791,57.5183,64805.0
2024-03-15 14:00:00,58.64,58.66,58.62,58.64,29109.0,57.5183,57.5379,57.4987,57.5183,29109.0
2024-03-15 14:05:00,58.64,58.64,58.57,58.59,25333.0,57.5183,57.5183,57.4497,57.4693,25333.0
2024-03-15 14:10:00,58.59,58.61,58.55,58.56,43241.0,57.4693,57.4889,57.4301,57.4399,43241.0
2024-03-15 14:15:00,58.56,58.59,58.54,58.59,39875.0,57.4399,57.4693,57.4202,57.4693,39875.0
2024-03-15 14:20:00,58.58,58.61,58.57,58.57,51566.0,57.4595,57.4889,57.4497,57.4497,51566.0
2024-03-15 14:25:00,58.57,58.6,58.55,58.6,40046.0,57.4497,57.4791,57.4301,57.4791,40046.0
2024-03-15 14:30:00,58.59,58.6,58.57,58.57,123049.0,57.4693,57.4791,57.4497,57.4497,123049.0
2024-03-15 14:35:00,58.57,58.64,58.56,58.64,21344.0,57.4497,57.5183,57.4399,57.5183,21344.0
2024-03-15 14:40:00,58.65,58.67,58.63,58.67,47093.0,57.5281,57.5478,57.5085,57.5478,47093.0
2024-03-15 14:45:00,58.66,58.66,58.58,58.6,42569.0,57.5379,57.5379,57.4595,57.4791,42569.0
2024-03-15 14:50:00,58.59,58.66,58.59,58.66,68741.0,57.4693,57.5379,57.4693,57.5379,68741.0
2024-03-15 14:55:00,58.66,58.66,58.62,58.63,50943.0,57.5379,57.5379,57.4987,57.5085,50943.0
2024-03-15 15:00:00,58.63,58.66,58.59,58.66,33557.0,57.5085,57.5379,57.4693,57.5379,33557.0
2024-03-15 15:05:00,58.66,58.68,58.63,58.65,24685.0,57.5379,57.5576,57.5085,57.5281,24685.0
2024-03-15 15:10:00,58.64,58.68,58.63,58.66,24394.0,57.5183,57.5576,57.5085,57.5379,24394.0
2024-03-15 15:15:00,58.67,58.68,58.62,58.63,45614.0,57.5478,57.5576,57.4987,57.5085,45614.0
2024-03-15 15:20:00,58.64,58.64,58.59,58.62,37144.0,57.5183,57.5183,57.4693,57.4987,37144.0
2024-03-15 15:25:00,58.62,58.66,58.61,58.64,71913.0,57.4987,57.5379,57.4889,57.5183,71913.0
2024-03-15 15:30:00,58.63,58.64,58.56,58.59,104613.0,57.5085,57.5183,57.4399,57.4693,104613.0
2024-03-15 15:35:00,58.59,58.61,58.52,58.53,60603.0,57.4693,57.4889,57.4006,57.4104,60603.0
2024-03-15 15:40:00,58.52,58.54,58.49,58.52,55414.0,57.4006,57.4202,57.3712,57.4006,55414.0
2024-03-15 15:45:00,58.53,58.59,58.52,58.57,90034.0,57.4104,57.4693,57.4006,57.4497,90034.0
2024-03-15 15:50:00,58.57,58.57,58.41,58.46,339827.0,57.4497,57.4497,57.2927,57.3418,339827.0
2024-03-15 15:55:00,58.47,58.52,58.45,58.5,2360222.0,57.3516,57.4006,57.332,57.381,2360222.0
2024-03-18 09:30:00,58.58,58.74,58.54,58.69,283931.0,57.4595,57.6164,57.4202,57.5674,283931.0
2024-03-18 09:35:00,58.7,58.71,58.5,58.5,114469.0,57.5772,57.587,57.381,57.381,114469.0
2024-03-18 09:40:00,58.51,58.55,58.46,58.47,64474.0,57.3908,57.4301,57.3418,57.3516,64474.0
2024-03-18 09:45:00,58.46,58.47,58.36,58.41,53283.0,57.3418,57.3516,57.2437,57.2927,53283.0
2024-03-18 09:50:00,58.42,58.53,58.41,58.51,82841.0,57.3025,57.4104,57.2927,57.3908,82841.0
2024-03-18 09:55:00,58.52,58.53,58.45,58.53,64335.0,57.4006,57.4104,57.332,57.4104,64335.0
2024-03-18 10:00:00,58.52,58.53,58.44,58.5,167284.0,57.4006,57.4104,57.3222,57.381,167284.0
2024-03-18 10:05:00,58.51,58.53,58.45,58.53,114500.0,57.3908,57.4104,57.332,57.4104,114500.0
2024-03-18 10:10:00,58.53,58.57,58.48,58.51,122214.0,57.4104,57.4497,57.3614,57.3908,122214.0
2024-03-18 10:15:00,58.51,58.54,58.49,58.53,85235.0,57.3908,57.4202,57.3712,57.4104,85235.0
2024-03-18 10:20:00,58.53,58.54,58.48,58.54,109570.0,57.4104,57.4202,57.3614,57.4202,109570.0
2024-03-18 10:25:00,58.55,58.57,58.49,58.5,80440.0,57.4301,57.4497,57.3712,57.381,80440.0
2024-03-18 10:30:00,58.49,58.51,58.46,58.48,110630.0,57.3712,57.3908,57.3418,57.3614,110630.0
2024-03-18 10:35:00,58.48,58.5,58.46,58.49,108639.0,57.3614,57.381,57.3418,57.3712,108639.0
2024-03-18 10:40:00,58.5,58.54,58.48,58.5,85988.0,57.381,57.4202,57.3614,57.381,85988.0
2024-03-18 10:45:00,58.5,58.57,58.49,58.57,84892.0,57.381,57.4497,57.3712,57.4497,84892.0
2024-03-18 10:50:00,58.58,58.58,58.55,58.58,87144.0,57.4595,57.4595,57.4301,57.4595,87144.0
2024-03-18 10:55:00,58.59,58.61,58.58,58.58,116324.0,57.4693,57.4889,57.4595,57.4595,116324.0
2024-03-18 11:00:00,58.59,58.62,58.56,58.62,13711.0,57.4693,57.4987,57.4399,57.4987,13711.0
2024-03-18 11:05:00,58.61,58.61,58.57,58.6,17756.0,57.4889,57.4889,57.4497,57.4791,17756.0
2024-03-18 11:10:00,58.6,58.6,58.55,58.57,60184.0,57.4791,57.4791,57.4301,57.4497,60184.0
2024-03-18 11:15:00,58.57,58.58,58.54,58.55,26498.0,57.4497,57.4595,57.4202,57.4301,26498.0
2024-03-18 11:20:00,58.55,58.6,58.54,58.59,72554.0,57.4301,57.4791,57.4202,57.4693,72554.0
2024-03-18 11:25:00,58.59,58.6,58.56,58.59,52567.0,57.4693,57.4791,57.4399,57.4693,52567.0
2024-03-18 11:30:00,58.58,58.59,58.54,58.55,93193.0,57.4595,57.4693,57.4202,57.4301,93193.0
2024-03-18 11:35:00,58.55,58.61,58.52,58.61,36857.0,57.4301,57.4889,57.4006,57.4889,36857.0
2024-03-18 11:40:00,58.6,58.63,58.58,58.62,38765.0,57.4791,57.5085,57.4595,57.4987,38765.0
2024-03-18 11:45:00,58.61,58.65,58.6,58.62,32975.0,57.4889,57.5281,57.4791,57.4987,32975.0
2024-03-18 11:50:00,58.61,58.62,58.51,58.52,70177.0,57.4889,57.4987,57.3908,57.4006,70177.0
2024-03-18 11:55:00,58.52,58.56,58.51,58.53,35019.0,57.4006,57.4399,57.3908,57.4104,35019.0
2024-03-18 12:00:00,58.53,58.53,58.47,58.47,46361.0,57.4104,57.4104,57.3516,57.3516,46361.0
2024-03-18 12:05:00,58.46,58.52,58.45,58.51,35466.0,57.3418,57.4006,57.332,57.3908,35466.0
2024-03-18 12:10:00,58.51,58.53,58.5,58.52,77880.0,57.3908,57.4104,57.381,57.4006,77880.0
2024-03-18 12:15:00,58.52,58.53,58.51,58.53,88649.0,57.4006,57.4104,57.3908,57.4104,88649.0
2024-03-18 12:20:00,58.53,58.55,58.51,58.53,57640.0,57.4104,57.4301,57.3908,57.4104,57640.0
2024-03-18 12:25:00,58.54,58.56,58.52,58.56,46585.0,57.4202,57.4399,57.4006,57.4399,46585.0
2024-03-18 12:30:00,58.56,58.58,58.54,58.55,35047.0,57.4399,57.4595,57.4202,57.4301,35047.0
2024-03-18 12:35:00,58.55,58.58,58.53,58.54,35603.0,57.4301,57.4595,57.4104,57.4202,35603.0
2024-03-18 12:40:00,58.54,58.58,58.53,58.58,24569.0,57.4202,57.4595,57.4104,57.4595,24569.0
2024-03-18 12:45:00,58.58,58.59,58.55,58.55,38843.0,57.4595,57.4693,57.4301,57.4301,38843.0
2024-03-18 12:50:00,58.55,58.55,58.49,58.53,80202.0,57.4301,57.4301,57.3712,57.4104,80202.0
2024-03-18 12:55:00,58.53,58.54,58.51,58.52,31484.0,57.4104,57.4202,57.3908,57.4006,31484.0
2024-03-18 13:00:00,58.52,58.56,58.51,58.53,35665.0,57.4006,57.4399,57.3908,57.4104,35665.0
2024-03-18 13:05:00,58.53,58.57,58.52,58.56,31690.0,57.4104,57.4497,57.4006,57.4399,31690.0
2024-03-18 13:10:00,58.56,58.6,58.54,58.6,43604.0,57.4399,57.4791,57.4202,57.4791,43604.0
2024-03-18 13:15:00,58.6,58.6,58.56,58.57,46401.0,57.4791,57.4791,57.4399,57.4497,46401.0
2024-03-18 13:20:00,58.58,58.6,58.57,58.59,34354.0,57.4595,57.4791,57.4497,57.4693,34354.0
2024-03-18 13:25:00,58.59,58.62,58.59,58.61,22073.0,57.4693,57.4987,57.4693,57.4889,22073.0
2024-03-18 13:30:00,58.61,58.62,58.58,58.59,33076.0,57.4889,57.4987,57.4595,57.4693,33076.0
2024-03-18 13:35:00,58.6,58.6,58.56,58.56,58525.0,57.4791,57.4791,57.4399,57.4399,58525.0
2024-03-18 13:40:00,58.57,58.57,58.54,58.55,39595.0,57.4497,57.4497,57.4202,57.4301,39595.0
2024-03-18 13:45:00,58.55,58.59,58.54,58.58,52946.0,57.4301,57.4693,57.4202,57.4595,52946.0
2024-03-18 13:50:00,58.59,58.61,58.56,58.57,44980.0,57.4693,57.4889,57.4399,57.4497,44980.0
2024-03-18 13:55:00,58.56,58.6,58.56,58.59,118037.0,57.4399,57.4791,57.4399,57.4693,118037.0
2024-03-18 14:00:00,58.6,58.63,58.57,58.62,110918.0,57.4791,57.5085,57.4497,57.4987,110918.0
2024-03-18 14:05:00,58.61,58.61,58.58,58.61,35327.0,57.4889,57.4889,57.4595,57.4889,35327.0
2024-03-18 14:10:00,58.6,58.64,58.59,58.6,55141.0,57.4791,57.5183,57.4693,57.4791,55141.0
2024-03-18 14:15:00,58.6,58.61,58.57,58.59,68912.0,57.4791,57.4889,57.4497,57.4693,68912.0
2024-03-18 14:20:00,58.6,58.6,58.56,58.57,31059.0,57.4791,57.4791,57.4399,57.4497,31059.0
2024-03-18 14:25:00,58.58,58.61,58.57,58.6,34299.0,57.4595,57.4889,57.4497,57.4791,34299.0
2024-03-18 14:30:00,58.6,58.61,58.58,58.61,46721.0,57.4791,57.4889,57.4595,57.4889,46721.0
2024-03-18 14:35:00,58.61,58.64,58.6,58.62,34493.0,57.4889,57.5183,57.4791,57.4987,34493.0
2024-03-18 14:40:00,58.62,58.62,58.52,58.58,80367.0,57.4987,57.4987,57.4006,57.4595,80367.0
2024-03-18 14:45:00,58.57,58.59,58.55,58.58,24647.0,57.4497,57.4693,57.4301,57.4595,24647.0
2024-03-18 14:50:00,58.58,58.59,58.57,58.57,29769.0,57.4595,57.4693,57.4497,57.4497,29769.0
2024-03-18 14:55:00,58.57,58.59,58.55,58.58,40206.0,57.4497,57.4693,57.4301,57.4595,40206.0
2024-03-18 15:00:00,58.58,58.59,58.56,58.57,25578.0,57.4595,57.4693,57.4399,57.4497,25578.0
2024-03-18 15:05:00,58.57,58.62,58.55,58.59,41914.0,57.4497,57.4987,57.4301,57.4693,41914.0
2024-03-18 15:10:00,58.59,58.61,58.58,58.59,38621.0,57.4693,57.4889,57.4595,57.4693,38621.0
2024-03-18 15:15:00,58.59,58.6,58.57,58.58,63115.0,57.4693,57.4791,57.4497,57.4595,63115.0
2024-03-18 15:20:00,58.57,58.59,58.54,58.55,43031.0,57.4497,57.4693,57.4202,57.4301,43031.0
2024-03-18 15:25:00,58.55,58.57,58.52,58.53,56281.0,57.4301,57.4497,57.4006,57.4104,56281.0
2024-03-18 15:30:00,58.52,58.55,58.51,58.53,71020.0,57.4006,57.4301,57.3908,57.4104,71020.0
2024-03-18 15:35:00,58.53,58.53,58.49,58.49,43069.0,57.4104,57.4104,57.3712,57.3712,43069.0
2024-03-18 15:40:00,58.49,58.52,58.48,58.49,37979.0,57.3712,57.4006,57.3614,57.3712,37979.0
2024-03-18 15:45:00,58.49,58.5,58.45,58.46,50373.0,57.3712,57.381,57.332,57.3418,50373.0
2024-03-18 15:50:00,58.45,58.45,58.35,58.38,147289.0,57.332,57.332,57.2339,57.2633,147289.0
2024-03-18 15:55:00,58.38,58.4,58.33,58.36,238710.0,57.2633,57.2829,57.2143,57.2437,238710.0
2024-03-19 09:30:00,58.22,58.43,58.22,58.43,301190.0,57.1064,57.3123,57.1064,57.3123,301190.0
2024-03-19 09:35:00,58.43,58.56,58.43,58.54,134722.0,57.3123,57.4399,57.3123,57.4202,134722.0
2024-03-19 09:40:00,58.53,58.58,58.5,58.53,107800.0,57.4104,57.4595,57.381,57.4104,107800.0
2024-03-19 09:45:00,58.53,58.58,58.44,58.45,93465.0,57.4104,57.4595,57.3222,57.332,93465.0
2024-03-19 09:50:00,58.45,58.46,58.39,58.42,38166.0,57.332,57.3418,57.2731,57.3025,38166.0
2024-03-19 09:55:00,58.4,58.49,58.4,58.44,48030.0,57.2829,57.3712,57.2829,57.3222,48030.0
2024-03-19 10:00:00,58.43,58.5,58.39,58.48,42917.0,57.3123,57.381,57.2731,57.3614,42917.0
2024-03-19 10:05:00,58.48,58.48,58.42,58.43,94707.0,57.3614,57.3614,57.3025,57.3123,94707.0
2024-03-19 10:10:00,58.42,58.45,58.36,58.41,59028.0,57.3025,57.332,57.2437,57.2927,59028.0
2024-03-19 10:15:00,58.42,58.43,58.37,58.39,92164.0,57.3025,57.3123,57.2535,57.2731,92164.0
2024-03-19 10:20:00,58.39,58.4,58.35,58.39,31525.0,57.2731,57.2829,57.2339,57.2731,31525.0
2024-03-19 10:25:00,58.4,58.42,58.32,58.35,47636.0,57.2829,57.3025,57.2045,57.2339,47636.0
2024-03-19 10:30:00,58.35,58.39,58.34,58.38,91469.0,57.2339,57.2731,57.2241,57.2633,91469.0
2024-03-19 10:35:00,58.38,58.44,58.34,58.43,48717.0,57.2633,57.3222,57.2241,57.3123,48717.0
2024-03-19 10:40:00,58.43,58.45,58.39,58.41,41502.0,57.3123,57.332,57.2731,57.2927,41502.0
2024-03-19 10:45:00,58.41,58.42,58.36,58.39,26823.0,57.2927,57.3025,57.2437,57.2731,26823.0
2024-03-19 10:50:00,58.39,58.42,58.36,58.42,101026.0,57.2731,57.3025,57.2437,57.3025,101026.0
2024-03-19 10:55:00,58.42,58.45,58.41,58.42,42672.0,57.3025,57.332,57.2927,57.3025,42672.0
2024-03-19 11:00:00,58.42,58.47,58.4,58.46,31464.0,57.3025,57.3516,57.2829,57.3418,31464.0
2024-03-19 11:05:00,58.46,58.48,58.44,58.46,81761.0,57.3418,57.3614,57.3222,57.3418,81761.0
2024-03-19 11:10:00,58.46,58.51,58.46,58.5,20144.0,57.3418,57.3908,57.3418,57.381,20144.0
2024-03-19 11:15:00,58.5,58.52,58.47,58.48,15456.0,57.381,57.4006,57.3516,57.3614,15456.0
2024-03-19 11:20:00,58.47,58.49,58.46,58.47,74790.0,57.3516,57.3712,57.3418,57.3516,74790.0
2024-03-19 11:25:00,58.48,58.53,58.47,58.52,35420.0,57.3614,57.4104,57.3516,57.4006,35420.0
2024-03-19 11:30:00,58.52,58.59,58.51,58.55,67061.0,57.4006,57.4693,57.3908,57.4301,67061.0
2024-03-19 11:35:00,58.56,58.59,58.54,58.57,22615.0,57.4399,57.4693,57.4202,57.4497,22615.0
2024-03-19 11:40:00,58.56,58.6,58.56,58.57,255240.0,57.4399,57.4791,57.4399,57.4497,255240.0
2024-03-19 11:45:00,58.57,58.6,58.55,58.6,23280.0,57.4497,57.4791,57.4301,57.4791,23280.0
2024-03-19 11:50:00,58.6,58.6,58.58,58.6,22194.0,57.4791,57.4791,57.4595,57.4791,22194.0
2024-03-19 11:55:00,58.6,58.62,58.59,58.61,14979.0,57.4791,57.4987,57.4693,57.4889,14979.0
2024-03-19 12:00:00,58.62,58.63,58.59,58.63,84153.0,57.4987,57.5085,57.4693,57.5085,84153.0
2024-03-19 12:05:00,58.63,58.66,58.62,58.63,28452.0,57.5085,57.5379,57.4987,57.5085,28452.0
2024-03-19 12:10:00,58.62,58.64,58.6,58.6,32963.0,57.4987,57.5183,57.4791,57.4791,32963.0
2024-03-19 12:15:00,58.61,58.69,58.61,58.67,43287.0,57.4889,57.5674,57.4889,57.5478,43287.0
2024-03-19 12:20:00,58.67,58.72,58.65,58.72,37228.0,57.5478,57.5968,57.5281,57.5968,37228.0
2024-03-19 12:25:00,58.72,58.74,58.71,58.72,18358.0,57.5968,57.6164,57.587,57.5968,18358.0
2024-03-19 12:30:00,58.73,58.75,58.73,58.74,27284.0,57.6066,57.6262,57.6066,57.6164,27284.0
2024-03-19 12:35:00,58.74,58.81,58.74,58.79,36842.0,57.6164,57.6851,57.6164,57.6655,36842.0
2024-03-19 12:40:00,58.79,58.83,58.78,58.82,86252.0,57.6655,57.7047,57.6557,57.6949,86252.0
2024-03-19 12:45:00,58.83,58.84,58.79,58.8,53308.0,57.7047,57.7145,57.6655,57.6753,53308.0
2024-03-19 12:50:00,58.8,58.83,58.79,58.8,119428.0,57.6753,57.7047,57.6655,57.6753,119428.0
2024-03-19 12:55:00,58.81,58.82,58.76,58.78,56833.0,57.6851,57.6949,57.636,57.6557,56833.0
2024-03-19 13:00:00,58.78,58.86,58.77,58.78,117602.0,57.6557,57.7341,57.6458,57.6557,117602.0
2024-03-19 13:05:00,58.78,58.78,58.73,58.75,147190.0,57.6557,57.6557,57.6066,57.6262,147190.0
2024-03-19 13:10:00,58.76,58.78,58.75,58.75,104134.0,57.636,57.6557,57.6262,57.6262,104134.0
2024-03-19 13:15:00,58.75,58.76,58.73,58.75,66021.0,57.6262,57.636,57.6066,57.6262,66021.0
2024-03-19 13:20:00,58.74,58.77,58.73,58.76,66805.0,57.6164,57.6458,57.6066,57.636,66805.0
2024-03-19 13:25:00,58.76,58.81,58.74,58.8,48530.0,57.636,57.6851,57.6164,57.6753,48530.0
2024-03-19 13:30:00,58.8,58.85,58.8,58.82,33846.0,57.6753,57.7243,57.6753,57.6949,33846.0
2024-03-19 13:35:00,58.82,58.83,58.79,58.82,60373.0,57.6949,57.7047,57.6655,57.6949,60373.0
2024-03-19 13:40:00,58.82,58.83,58.8,58.81,27352.0,57.6949,57.7047,57.6753,57.6851,27352.0
2024-03-19 13:45:00,58.82,58.83,58.77,58.8,35464.0,57.6949,57.7047,57.6458,57.6753,35464.0
2024-03-19 13:50:00,58.79,58.8,58.75,58.76,29652.0,57.6655,57.6753,57.6262,57.636,29652.0
2024-03-19 13:55:00,58.76,58.78,58.75,58.78,17328.0,57.636,57.6557,57.6262,57.6557,17328.0
2024-03-19 14:00:00,58.77,58.78,58.72,58.75,49519.0,57.6458,57.6557,57.5968,57.6262,49519.0
2024-03-19 14:05:00,58.75,58.76,58.72,58.73,45855.0,57.6262,57.636,57.5968,57.6066,45855.0
2024-03-19 14:10:00,58.74,58.76,58.72,58.75,29481.0,57.6164,57.636,57.5968,57.6262,29481.0
2024-03-19 14:15:00,58.74,58.77,58.73,58.75,46868.0,57.6164,57.6458,57.6066,57.6262,46868.0
2024-03-19 14:20:00,58.75,58.76,58.73,58.76,52715.0,57.6262,57.636,57.6066,57.636,52715.0
2024-03-19 14:25:00,58.76,58.79,58.75,58.79,23682.0,57.636,57.6655,57.6262,57.6655,23682.0
2024-03-19 14:30:00,58.79,58.79,58.76,58.77,40583.0,57.6655,57.6655,57.636,57.6458,40583.0
2024-03-19 14:35:00,58.77,58.79,58.76,58.78,41241.0,57.6458,57.6655,57.636,57.6557,41241.0
2024-03-19 14:40:00,58.78,58.82,58.77,58.81,32993.0,57.6557,57.6949,57.6458,57.6851,32993.0
2024-03-19 14:45:00,58.82,58.82,58.78,58.8,47569.0,57.6949,57.6949,57.6557,57.6753,47569.0
2024-03-19 14:50:00,58.8,58.8,58.74,58.75,63565.0,57.6753,57.6753,57.6164,57.6262,63565.0
2024-03-19 14:55:00,58.75,58.75,58.7,58.73,121512.0,57.6262,57.6262,57.5772,57.6066,121512.0
2024-03-19 15:00:00,58.72,58.76,58.71,58.73,90749.0,57.5968,57.636,57.587,57.6066,90749.0
2024-03-19 15:05:00,58.73,58.73,58.7,58.71,89972.0,57.6066,57.6066,57.5772,57.587,89972.0
2024-03-19 15:10:00,58.71,58.72,58.67,58.69,71800.0,57.587,57.5968,57.5478,57.5674,71800.0
2024-03-19 15:15:00,58.69,58.73,58.65,58.71,64136.0,57.5674,57.6066,57.5281,57.587,64136.0
2024-03-19 15:20:00,58.72,58.73,58.69,58.7,36941.0,57.5968,57.6066,57.5674,57.5772,36941.0
2024-03-19 15:25:00,58.7,58.73,58.69,58.72,66711.0,57.5772,57.6066,57.5674,57.5968,66711.0
2024-03-19 15:30:00,58.72,58.75,58.7,58.73,54426.0,57.5968,57.6262,57.5772,57.6066,54426.0
2024-03-19 15:35:00,58.73,58.76,58.72,58.76,51386.0,57.6066,57.636,57.5968,57.636,51386.0
2024-03-19 15:40:00,58.76,58.76,58.73,58.76,161151.0,57.636,57.636,57.6066,57.636,161151.0
2024-03-19 15:45:00,58.76,58.77,58.73,58.76,92990.0,57.636,57.6458,57.6066,57.636,92990.0
2024-03-19 15:50:00,58.76,58.81,58.7,58.81,76848.0,57.636,57.6851,57.5772,57.6851,76848.0
2024-03-19 15:55:00,58.81,58.84,58.75,58.78,310723.0,57.6851,57.7145,57.6262,57.6557,310723.0
2024-03-20 09:30:00,58.67,58.75,58.64,58.73,242514.0,57.5478,57.6262,57.5183,57.6066,242514.0
2024-03-20 09:35:00,58.73,58.82,58.73,58.82,46129.0,57.6066,57.6949,57.6066,57.6949,46129.0
2024-03-20 09:40:00,58.81,58.85,58.78,58.84,98403.0,57.6851,57.7243,57.6557,57.7145,98403.0
2024-03-20 09:45:00,58.85,58.86,58.81,58.86,31556.0,57.7243,57.7341,57.6851,57.7341,31556.0
2024-03-20 09:50:00,58.85,58.85,58.81,58.82,34103.0,57.7243,57.7243,57.6851,57.6949,34103.0
2024-03-20 09:55:00,58.82,58.84,58.79,58.81,62689.0,57.6949,57.7145,57.6655,57.6851,62689.0
2024-03-20 10:00:00,58.8,58.8,58.73,58.79,109072.0,57.6753,57.6753,57.6066,57.6655,109072.0
2024-03-20 10:05:00,58.8,58.85,58.78,58.84,38926.0,57.6753,57.7243,57.6557,57.7145,38926.0
2024-03-20 10:10:00,58.84,58.84,58.8,58.83,22652.0,57.7145,57.7145,57.6753,57.7047,22652.0
2024-03-20 10:15:00,58.84,58.85,58.82,58.84,16765.0,57.7145,57.7243,57.6949,57.7145,16765.0
2024-03-20 10:20:00,58.85,58.91,58.83,58.91,15693.0,57.7243,57.7832,57.7047,57.7832,15693.0
2024-03-20 10:25:00,58.91,58.95,58.89,58.94,17924.0,57.7832,57.8224,57.7635,57.8126,17924.0
2024-03-20 10:30:00,58.96,58.97,58.91,58.92,28547.0,57.8322,57.842,57.7832,57.793,28547.0
2024-03-20 10:35:00,58.92,58.92,58.85,58.88,31497.0,57.793,57.793,57.7243,57.7537,31497.0
2024-03-20 10:40:00,58.89,58.9,58.86,58.9,39110.0,57.7635,57.7734,57.7341,57.7734,39110.0
2024-03-20 10:45:00,58.9,58.95,58.88,58.92,23004.0,57.7734,57.8224,57.7537,57.793,23004.0
2024-03-20 10:50:00,58.92,58.97,58.92,58.94,20162.0,57.793,57.842,57.793,57.8126,20162.0
2024-03-20 10:55:00,58.94,58.98,58.94,58.96,44417.0,57.8126,57.8518,57.8126,57.8322,44417.0
2024-03-20 11:00:00,58.96,58.96,58.9,58.94,42092.0,57.8322,57.8322,57.7734,57.8126,42092.0
2024-03-20 11:05:00,58.93,58.95,58.91,58.95,131429.0,57.8028,57.8224,57.7832,57.8224,131429.0
2024-03-20 11:10:00,58.96,58.97,58.94,58.96,132652.0,57.8322,57.842,57.8126,57.8322,132652.0
2024-03-20 11:15:00,58.97,59.0,58.96,58.97,24386.0,57.842,57.8714,57.8322,57.842,24386.0
2024-03-20 11:20:00,58.98,58.98,58.93,58.95,24881.0,57.8518,57.8518,57.8028,57.8224,24881.0
2024-03-20 11:25:00,58.94,58.98,58.93,58.97,19936.0,57.8126,57.8518,57.8028,57.842,19936.0
2024-03-20 11:30:00,58.98,58.98,58.9,58.92,16229.0,57.8518,57.8518,57.7734,57.793,16229.0
2024-03-20 11:35:00,58.92,58.94,58.91,58.93,29738.0,57.793,57.8126,57.7832,57.8028,29738.0
2024-03-20 11:40:00,58.92,58.93,58.89,58.92,39022.0,57.793,57.8028,57.7635,57.793,39022.0
2024-03-20 11:45:00,58.91,58.92,58.88,58.9,43823.0,57.7832,57.793,57.7537,57.7734,43823.0
2024-03-20 11:50:00,58.89,58.9,58.86,58.87,17117.0,57.7635,57.7734,57.7341,57.7439,17117.0
2024-03-20 11:55:00,58.86,58.9,58.86,58.89,43284.0,57.7341,57.7734,57.7341,57.7635,43284.0
2024-03-20 12:00:00,58.88,58.91,58.86,58.9,19829.0,57.7537,57.7832,57.7341,57.7734,19829.0
2024-03-20 12:05:00,58.9,58.91,58.87,58.91,100093.0,57.7734,57.7832,57.7439,57.7832,100093.0
2024-03-20 12:10:00,58.9,58.91,58.89,58.9,21567.0,57.7734,57.7832,57.7635,57.7734,21567.0
2024-03-20 12:15:00,58.9,58.92,58.88,58.9,13412.0,57.7734,57.793,57.7537,57.7734,13412.0
2024-03-20 12:20:00,58.9,58.91,58.87,58.88,91587.0,57.7734,57.7832,57.7439,57.7537,91587.0
2024-03-20 12:25:00,58.88,58.89,58.86,58.88,70613.0,57.7537,57.7635,57.7341,57.7537,70613.0
2024-03-20 12:30:00,58.88,58.88,58.83,58.85,31385.0,57.7537,57.7537,57.7047,57.7243,31385.0
2024-03-20 12:35:00,58.85,58.89,58.84,58.87,36313.0,57.7243,57.7635,57.7145,57.7439,36313.0
2024-03-20 12:40:00,58.87,58.87,58.85,58.86,25137.0,57.7439,57.7439,57.7243,57.7341,25137.0
2024-03-20 12:45:00,58.86,58.87,58.85,58.86,26855.0,57.7341,57.7439,57.7243,57.7341,26855.0
2024-03-20 12:50:00,58.86,58.88,58.85,58.88,59451.0,57.7341,57.7537,57.7243,57.7537,59451.0
2024-03-20 12:55:00,58.87,58.9,58.87,58.88,16701.0,57.7439,57.7734,57.7439,57.7537,16701.0
2024-03-20 13:00:00,58.89,58.89,58.84,58.85,38130.0,57.7635,57.7635,57.7145,57.7243,38130.0
2024-03-20 13:05:00,58.85,58.85,58.81,58.82,34211.0,57.7243,57.7243,57.6851,57.6949,34211.0
2024-03-20 13:10:00,58.82,58.84,58.81,58.83,38623.0,57.6949,57.7145,57.6851,57.7047,38623.0
2024-03-20 13:15:00,58.82,58.86,58.81,58.85,75394.0,57.6949,57.7341,57.6851,57.7243,75394.0
2024-03-20 13:20:00,58.85,58.86,58.81,58.82,36634.0,57.7243,57.7341,57.6851,57.6949,36634.0
2024-03-20 13:25:00,58.82,58.86,58.81,58.84,64208.0,57.6949,57.7341,57.6851,57.7145,64208.0
2024-03-20 13:30:00,58.84,58.85,58.82,58.84,30256.0,57.7145,57.7243,57.6949,57.7145,30256.0
2024-03-20 13:35:00,58.84,58.84,58.8,58.82,30529.0,57.7145,57.7145,57.6753,57.6949,30529.0
2024-03-20 13:40:00,58.81,58.83,58.8,58.83,31294.0,57.6851,57.7047,57.6753,57.7047,31294.0
2024-03-20 13:45:00,58.82,58.85,58.81,58.84,29083.0,57.6949,57.7243,57.6851,57.7145,29083.0
2024-03-20 13:50:00,58.84,58.87,58.84,58.87,24498.0,57.7145,57.7439,57.7145,57.7439,24498.0
2024-03-20 13:55:00,58.87,58.87,58.84,58.84,30874.0,57.7439,57.7439,57.7145,57.7145,30874.0
2024-03-20 14:00:00,58.85,59.3,58.85,59.29,324280.0,57.7243,58.1657,57.7243,58.1559,324280.0
2024-03-20 14:05:00,59.29,59.37,59.12,59.13,62796.0,58.1559,58.2344,57.9891,57.999,62796.0
2024-03-20 14:10:00,59.14,59.24,59.11,59.14,100849.0,58.0088,58.1069,57.9793,58.0088,100849.0
2024-03-20 14:15:00,59.14,59.15,58.98,59.01,124764.0,58.0088,58.0186,57.8518,57.8813,124764.0
2024-03-20 14:20:00,59.0,59.08,58.97,59.03,63601.0,57.8714,57.9499,57.842,57.9009,63601.0
2024-03-20 14:25:00,59.03,59.15,59.02,59.15,43885.0,57.9009,58.0186,57.8911,58.0186,43885.0
2024-03-20 14:30:00,59.16,59.19,58.89,58.89,229935.0,58.0284,58.0578,57.7635,57.7635,229935.0
2024-03-20 14:35:00,58.88,59.21,58.86,59.16,163703.0,57.7537,58.0774,57.7341,58.0284,163703.0
2024-03-20 14:40:00,59.17,59.27,59.08,59.17,149868.0,58.0382,58.1363,57.9499,58.0382,149868.0
2024-03-20 14:45:00,59.18,59.48,59.18,59.47,101049.0,58.048,58.3423,58.048,58.3325,101049.0
2024-03-20 14:50:00,59.48,59.48,59.33,59.39,116211.0,58.3423,58.3423,58.1951,58.254,116211.0
2024-03-20 14:55:00,59.4,59.5,59.39,59.41,64188.0,58.2638,58.3619,58.254,58.2736,64188.0
2024-03-20 15:00:00,59.43,59.48,59.37,59.41,182749.0,58.2932,58.3423,58.2344,58.2736,182749.0
2024-03-20 15:05:00,59.42,59.54,59.41,59.49,138217.0,58.2834,58.4011,58.2736,58.3521,138217.0
2024-03-20 15:10:00,59.5,59.52,59.41,59.42,240196.0,58.3619,58.3815,58.2736,58.2834,240196.0
2024-03-20 15:15:00,59.42,59.56,59.41,59.55,111079.0,58.2834,58.4207,58.2736,58.4109,111079.0
2024-03-20 15:20:00,59.56,59.58,59.49,59.56,60932.0,58.4207,58.4403,58.3521,58.4207,60932.0
2024-03-20 15:25:00,59.56,59.66,59.54,59.64,76316.0,58.4207,58.5188,58.4011,58.4992,76316.0
2024-03-20 15:30:00,59.63,59.74,59.62,59.69,110317.0,58.4894,58.5973,58.4796,58.5482,110317.0
2024-03-20 15:35:00,59.68,59.69,59.52,59.59,82885.0,58.5384,58.5482,58.3815,58.4502,82885.0
2024-03-20 15:40:00,59.59,59.63,59.53,59.56,138655.0,58.4502,58.4894,58.3913,58.4207,138655.0
2024-03-20 15:45:00,59.56,59.61,59.46,59.46,123916.0,58.4207,58.4698,58.3226,58.3226,123916.0
2024-03-20 15:50:00,59.48,59.56,59.45,59.54,182169.0,58.3423,58.4207,58.3128,58.4011,182169.0
2024-03-20 15:55:00,59.54,59.6,59.53,59.58,288823.0,58.4011,58.46,58.3913,58.4403,288823.0
2024-03-21 09:30:00,59.69,59.86,59.66,59.8,262215.0,58.7042,58.8713,58.6746,58.8123,262215.0
2024-03-21 09:35:00,59.8,59.91,59.78,59.91,63260.0,58.8123,58.9205,58.7927,58.9205,63260.0
2024-03-21 09:40:00,59.91,59.95,59.89,59.94,65313.0,58.9205,58.9599,58.9009,58.95,65313.0
2024-03-21 09:45:00,59.93,59.98,59.8,59.83,89779.0,58.9402,58.9894,58.8123,58.8418,89779.0
2024-03-21 09:50:00,59.83,59.94,59.8,59.87,155756.0,58.8418,58.95,58.8123,58.8812,155756.0
2024-03-21 09:55:00,59.87,59.98,59.87,59.98,58100.0,58.8812,58.9894,58.8812,58.9894,58100.0
2024-03-21 10:00:00,59.96,60.01,59.91,59.94,57233.0,58.9697,59.0189,58.9205,58.95,57233.0
2024-03-21 10:05:00,59.93,59.97,59.89,59.97,51981.0,58.9402,58.9795,58.9009,58.9795,51981.0
2024-03-21 10:10:00,59.97,59.98,59.9,59.94,52143.0,58.9795,58.9894,58.9107,58.95,52143.0
2024-03-21 10:15:00,59.94,60.04,59.94,60.02,41602.0,58.95,59.0484,58.95,59.0287,41602.0
2024-03-21 10:20:00,60.03,60.05,59.99,60.0,64930.0,59.0385,59.0582,58.9992,59.009,64930.0
2024-03-21 10:25:00,60.0,60.09,60.0,60.07,51083.0,59.009,59.0975,59.009,59.0779,51083.0
2024-03-21 10:30:00,60.07,60.09,60.02,60.06,49323.0,59.0779,59.0975,59.0287,59.068,49323.0
2024-03-21 10:35:00,60.07,60.13,60.05,60.12,51265.0,59.0779,59.1369,59.0582,59.1271,51265.0
2024-03-21 10:40:00,60.12,60.21,60.09,60.16,73380.0,59.1271,59.2156,59.0975,59.1664,73380.0
2024-03-21 10:45:00,60.17,60.19,60.12,60.14,26289.0,59.1762,59.1959,59.1271,59.1467,26289.0
2024-03-21 10:50:00,60.14,60.2,60.13,60.19,22419.0,59.1467,59.2057,59.1369,59.1959,22419.0
2024-03-21 10:55:00,60.18,60.23,60.16,60.22,28468.0,59.1861,59.2352,59.1664,59.2254,28468.0
2024-03-21 11:00:00,60.23,60.23,60.14,60.15,85415.0,59.2352,59.2352,59.1467,59.1566,85415.0
2024-03-21 11:05:00,60.15,60.17,60.11,60.14,68145.0,59.1566,59.1762,59.1172,59.1467,68145.0
2024-03-21 11:10:00,60.13,60.15,60.08,60.09,27880.0,59.1369,59.1566,59.0877,59.0975,27880.0
2024-03-21 11:15:00,60.1,60.13,60.05,60.06,50558.0,59.1074,59.1369,59.0582,59.068,50558.0
2024-03-21 11:20:00,60.06,60.08,60.02,60.03,22279.0,59.068,59.0877,59.0287,59.0385,22279.0
2024-03-21 11:25:00,60.03,60.06,60.01,60.05,46977.0,59.0385,59.068,59.0189,59.0582,46977.0
2024-03-21 11:30:00,60.06,60.09,60.03,60.08,179355.0,59.068,59.0975,59.0385,59.0877,179355.0
2024-03-21 11:35:00,60.08,60.09,60.05,60.08,105147.0,59.0877,59.0975,59.0582,59.0877,105147.0
2024-03-21 11:40:00,60.08,60.09,60.04,60.06,117479.0,59.0877,59.0975,59.0484,59.068,117479.0
2024-03-21 11:45:00,60.06,60.06,60.02,60.04,47240.0,59.068,59.068,59.0287,59.0484,47240.0
2024-03-21 11:50:00,60.04,60.08,60.03,60.07,51311.0,59.0484,59.0877,59.0385,59.0779,51311.0
2024-03-21 11:55:00,60.06,60.11,60.06,60.1,24757.0,59.068,59.1172,59.068,59.1074,24757.0
2024-03-21 12:00:00,60.1,60.1,60.06,60.07,92264.0,59.1074,59.1074,59.068,59.0779,92264.0
2024-03-21 12:05:00,60.08,60.1,60.07,60.08,27822.0,59.0877,59.1074,59.0779,59.0877,27822.0
2024-03-21 12:10:00,60.08,60.11,60.07,60.09,30888.0,59.0877,59.1172,59.0779,59.0975,30888.0
2024-03-21 12:15:00,60.09,60.1,60.05,60.05,44198.0,59.0975,59.1074,59.0582,59.0582,44198.0
2024-03-21 12:20:00,60.05,60.08,60.05,60.08,30531.0,59.0582,59.0877,59.0582,59.0877,30531.0
2024-03-21 12:25:00,60.09,60.13,60.09,60.13,48593.0,59.0975,59.1369,59.0975,59.1369,48593.0
2024-03-21 12:30:00,60.13,60.13,60.07,60.08,49919.0,59.1369,59.1369,59.0779,59.0877,49919.0
2024-03-21 12:35:00,60.07,60.08,60.04,60.06,54326.0,59.0779,59.0877,59.0484,59.068,54326.0
2024-03-21 12:40:00,60.07,60.09,60.05,60.05,29169.0,59.0779,59.0975,59.0582,59.0582,29169.0
2024-03-21 12:45:00,60.05,60.1,60.04,60.08,54108.0,59.0582,59.1074,59.0484,59.0877,54108.0
2024-03-21 12:50:00,60.08,60.13,60.07,60.12,41973.0,59.0877,59.1369,59.0779,59.1271,41973.0
2024-03-21 12:55:00,60.12,60.16,60.11,60.15,24790.0,59.1271,59.1664,59.1172,59.1566,24790.0
2024-03-21 13:00:00,60.15,60.15,60.08,60.09,39607.0,59.1566,59.1566,59.0877,59.0975,39607.0
2024-03-21 13:05:00,60.1,60.12,60.08,60.09,49883.0,59.1074,59.1271,59.0877,59.0975,49883.0
2024-03-21 13:10:00,60.1,60.12,60.09,60.11,24977.0,59.1074,59.1271,59.0975,59.1172,24977.0
2024-03-21 13:15:00,60.11,60.12,60.09,60.11,59812.0,59.1172,59.1271,59.0975,59.1172,59812.0
2024-03-21 13:20:00,60.11,60.12,60.09,60.1,91942.0,59.1172,59.1271,59.0975,59.1074,91942.0
2024-03-21 13:25:00,60.1,60.13,60.08,60.12,21120.0,59.1074,59.1369,59.0877,59.1271,21120.0
2024-03-21 13:30:00,60.11,60.12,60.09,60.1,34033.0,59.1172,59.1271,59.0975,59.1074,34033.0
2024-03-21 13:35:00,60.1,60.12,60.1,60.12,35689.0,59.1074,59.1271,59.1074,59.1271,35689.0
2024-03-21 13:40:00,60.14,60.15,60.11,60.15,38853.0,59.1467,59.1566,59.1172,59.1566,38853.0
2024-03-21 13:45:00,60.15,60.15,60.1,60.11,39544.0,59.1566,59.1566,59.1074,59.1172,39544.0
2024-03-21 13:50:00,60.11,60.15,60.08,60.1,85870.0,59.1172,59.1566,59.0877,59.1074,85870.0
2024-03-21 13:55:00,60.09,60.1,60.07,60.08,31406.0,59.0975,59.1074,59.0779,59.0877,31406.0
2024-03-21 14:00:00,60.08,60.12,60.07,60.11,34969.0,59.0877,59.1271,59.0779,59.1172,34969.0
2024-03-21 14:05:00,60.12,60.13,60.1,60.11,34523.0,59.1271,59.1369,59.1074,59.1172,34523.0
2024-03-21 14:10:00,60.1,60.13,60.09,60.11,34684.0,59.1074,59.1369,59.0975,59.1172,34684.0
2024-03-21 14:15:00,60.11,60.13,60.1,60.12,25275.0,59.1172,59.1369,59.1074,59.1271,25275.0
2024-03-21 14:20:00,60.13,60.16,60.12,60.14,38870.0,59.1369,59.1664,59.1271,59.1467,38870.0
2024-03-21 14:25:00,60.14,60.19,60.14,60.18,47673.0,59.1467,59.1959,59.1467,59.1861,47673.0
2024-03-21 14:30:00,60.18,60.19,60.14,60.14,86930.0,59.1861,59.1959,59.1467,59.1467,86930.0
2024-03-21 14:35:00,60.13,60.14,60.08,60.09,63875.0,59.1369,59.1467,59.0877,59.0975,63875.0
2024-03-21 14:40:00,60.08,60.12,60.07,60.12,24833.0,59.0877,59.1271,59.0779,59.1271,24833.0
2024-03-21 14:45:00,60.11,60.14,60.08,60.08,50552.0,59.1172,59.1467,59.0877,59.0877,50552.0
2024-03-21 14:50:00,60.09,60.11,60.08,60.1,28961.0,59.0975,59.1172,59.0877,59.1074,28961.0
2024-03-21 14:55:00,60.09,60.12,60.09,60.11,38785.0,59.0975,59.1271,59.0975,59.1172,38785.0
2024-03-21 15:00:00,60.11,60.13,60.09,60.11,60605.0,59.1172,59.1369,59.0975,59.1172,60605.0
2024-03-21 15:05:00,60.12,60.16,60.11,60.15,42143.0,59.1271,59.1664,59.1172,59.1566,42143.0
2024-03-21 15:10:00,60.15,60.16,60.12,60.12,30024.0,59.1566,59.1664,59.1271,59.1271,30024.0
2024-03-21 15:15:00,60.12,60.17,60.12,60.15,62519.0,59.1271,59.1762,59.1271,59.1566,62519.0
2024-03-21 15:20:00,60.15,60.17,60.12,60.15,61507.0,59.1566,59.1762,59.1271,59.1566,61507.0
2024-03-21 15:25:00,60.15,60.18,60.14,60.18,44675.0,59.1566,59.1861,59.1467,59.1861,44675.0
2024-03-21 15:30:00,60.18,60.19,60.13,60.14,95044.0,59.1861,59.1959,59.1369,59.1467,95044.0
2024-03-21 15:35:00,60.14,60.15,60.09,60.11,44558.0,59.1467,59.1566,59.0975,59.1172,44558.0
2024-03-21 15:40:00,60.11,60.18,60.1,60.17,42146.0,59.1172,59.1861,59.1074,59.1762,42146.0
2024-03-21 15:45:00,60.17,60.18,60.09,60.12,129789.0,59.1762,59.1861,59.0975,59.1271,129789.0
2024-03-21 15:50:00,60.11,60.15,60.1,60.14,73946.0,59.1172,59.1566,59.1074,59.1467,73946.0
2024-03-21 15:55:00,60.15,60.16,60.08,60.09,184679.0,59.1566,59.1664,59.0877,59.0975,184679.0
2024-03-22 09:30:00,60.11,60.19,60.03,60.04,106145.0,59.1172,59.1959,59.0385,59.0484,106145.0
2024-03-22 09:35:00,60.06,60.12,60.02,60.11,46270.0,59.068,59.1271,59.0287,59.1172,46270.0
2024-03-22 09:40:00,60.11,60.12,60.0,60.01,49484.0,59.1172,59.1271,59.009,59.0189,49484.0
2024-03-22 09:45:00,60.02,60.03,59.95,59.96,42937.0,59.0287,59.0385,58.9599,58.9697,42937.0
2024-03-22 09:50:00,59.96,59.99,59.94,59.94,46909.0,58.9697,58.9992,58.95,58.95,46909.0
2024-03-22 09:55:00,59.94,59.96,59.84,59.85,54382.0,58.95,58.9697,58.8517,58.8615,54382.0
2024-03-22 10:00:00,59.85,59.91,59.84,59.85,57520.0,58.8615,58.9205,58.8517,58.8615,57520.0
2024-03-22 10:05:00,59.85,59.88,59.79,59.8,41136.0,58.8615,58.891,58.8025,58.8123,41136.0
2024-03-22 10:10:00,59.81,59.82,59.76,59.77,92107.0,58.8222,58.832,58.773,58.7828,92107.0
2024-03-22 10:15:00,59.77,59.8,59.75,59.79,42597.0,58.7828,58.8123,58.7632,58.8025,42597.0
2024-03-22 10:20:00,59.8,59.8,59.73,59.74,31064.0,58.8123,58.8123,58.7435,58.7533,31064.0
2024-03-22 10:25:00,59.73,59.77,59.69,59.77,52813.0,58.7435,58.7828,58.7042,58.7828,52813.0
2024-03-22 10:30:00,59.77,59.77,59.73,59.74,28112.0,58.7828,58.7828,58.7435,58.7533,28112.0
2024-03-22 10:35:00,59.74,59.74,59.7,59.72,19958.0,58.7533,58.7533,58.714,58.7337,19958.0
2024-03-22 10:40:00,59.71,59.72,59.62,59.62,76726.0,58.7238,58.7337,58.6353,58.6353,76726.0
2024-03-22 10:45:00,59.62,59.63,59.59,59.63,58313.0,58.6353,58.6451,58.6058,58.6451,58313.0
2024-03-22 10:50:00,59.62,59.63,59.59,59.59,22385.0,58.6353,58.6451,58.6058,58.6058,22385.0
2024-03-22 10:55:00,59.59,59.61,59.58,59.6,28033.0,58.6058,58.6255,58.596,58.6156,28033.0
2024-03-22 11:00:00,59.6,59.66,59.58,59.65,27093.0,58.6156,58.6746,58.596,58.6648,27093.0
2024-03-22 11:05:00,59.64,59.68,59.64,59.66,526460.0,58.655,58.6943,58.655,58.6746,526460.0
2024-03-22 11:10:00,59.66,59.69,59.65,59.66,24211.0,58.6746,58.7042,58.6648,58.6746,24211.0
2024-03-22 11:15:00,59.66,59.66,59.62,59.65,45488.0,58.6746,58.6746,58.6353,58.6648,45488.0
2024-03-22 11:20:00,59.66,59.7,59.65,59.68,65116.0,58.6746,58.714,58.6648,58.6943,65116.0
2024-03-22 11:25:00,59.68,59.71,59.67,59.71,29340.0,58.6943,58.7238,58.6845,58.7238,29340.0
2024-03-22 11:30:00,59.72,59.73,59.7,59.72,89189.0,58.7337,58.7435,58.714,58.7337,89189.0
2024-03-22 11:35:00,59.72,59.72,59.66,59.67,38509.0,58.7337,58.7337,58.6746,58.6845,38509.0
2024-03-22 11:40:00,59.67,59.69,59.66,59.68,31997.0,58.6845,58.7042,58.6746,58.6943,31997.0
2024-03-22 11:45:00,59.68,59.68,59.64,59.66,49018.0,58.6943,58.6943,58.655,58.6746,49018.0
2024-03-22 11:50:00,59.66,59.67,59.62,59.62,73028.0,58.6746,58.6845,58.6353,58.6353,73028.0
2024-03-22 11:55:00,59.63,59.65,59.61,59.65,71074.0,58.6451,58.6648,58.6255,58.6648,71074.0
2024-03-22 12:00:00,59.65,59.65,59.61,59.61,44070.0,58.6648,58.6648,58.6255,58.6255,44070.0
2024-03-22 12:05:00,59.62,59.65,59.62,59.63,22481.0,58.6353,58.6648,58.6353,58.6451,22481.0
2024-03-22 12:10:00,59.63,59.64,59.61,59.62,63839.0,58.6451,58.655,58.6255,58.6353,63839.0
2024-03-22 12:15:00,59.62,59.62,59.59,59.6,21947.0,58.6353,58.6353,58.6058,58.6156,21947.0
2024-03-22 12:20:00,59.6,59.62,59.58,59.62,36344.0,58.6156,58.6353,58.596,58.6353,36344.0
2024-03-22 12:25:00,59.61,59.63,59.6,59.63,48509.0,58.6255,58.6451,58.6156,58.6451,48509.0
2024-03-22 12:30:00,59.63,59.63,59.58,59.58,39227.0,58.6451,58.6451,58.596,58.596,39227.0
2024-03-22 12:35:00,59.59,59.6,59.58,59.59,35632.0,58.6058,58.6156,58.596,58.6058,35632.0
2024-03-22 12:40:00,59.6,59.64,59.59,59.63,35882.0,58.6156,58.655,58.6058,58.6451,35882.0
2024-03-22 12:45:00,59.64,59.64,59.61,59.64,44508.0,58.655,58.655,58.6255,58.655,44508.0
2024-03-22 12:50:00,59.63,59.68,59.63,59.68,23491.0,58.6451,58.6943,58.6451,58.6943,23491.0
2024-03-22 12:55:00,59.67,59.68,59.64,59.65,31734.0,58.6845,58.6943,58.655,58.6648,31734.0
2024-03-22 13:00:00,59.66,59.66,59.63,59.65,41561.0,58.6746,58.6746,58.6451,58.6648,41561.0
2024-03-22 13:05:00,59.65,59.66,59.63,59.65,47377.0,58.6648,58.6746,58.6451,58.6648,47377.0
2024-03-22 13:10:00,59.64,59.65,59.62,59.63,49361.0,58.655,58.6648,58.6353,58.6451,49361.0
2024-03-22 13:15:00,59.63,59.7,59.63,59.68,91447.0,58.6451,58.714,58.6451,58.6943,91447.0
2024-03-22 13:20:00,59.68,59.68,59.65,59.67,84002.0,58.6943,58.6943,58.6648,58.6845,84002.0
2024-03-22 13:25:00,59.68,59.7,59.68,59.69,37185.0,58.6943,58.714,58.6943,58.7042,37185.0
2024-03-22 13:30:00,59.69,59.7,59.68,59.7,78496.0,58.7042,58.714,58.6943,58.714,78496.0
2024-03-22 13:35:00,59.7,59.7,59.67,59.69,37414.0,58.714,58.714,58.6845,58.7042,37414.0
2024-03-22 13:40:00,59.68,59.69,59.66,59.67,47730.0,58.6943,58.7042,58.6746,58.6845,47730.0
2024-03-22 13:45:00,59.68,59.72,59.67,59.7,56758.0,58.6943,58.7337,58.6845,58.714,56758.0
2024-03-22 13:50:00,59.7,59.72,59.7,59.72,54557.0,58.714,58.7337,58.714,58.7337,54557.0
2024-03-22 13:55:00,59.72,59.74,59.71,59.74,33657.0,58.7337,58.7533,58.7238,58.7533,33657.0
2024-03-22 14:00:00,59.73,59.75,59.73,59.74,42263.0,58.7435,58.7632,58.7435,58.7533,42263.0
2024-03-22 14:05:00,59.74,59.74,59.71,59.72,34817.0,58.7533,58.7533,58.7238,58.7337,34817.0
2024-03-22 14:10:00,59.72,59.75,59.71,59.73,70618.0,58.7337,58.7632,58.7238,58.7435,70618.0
2024-03-22 14:15:00,59.73,59.73,59.7,59.72,71419.0,58.7435,58.7435,58.714,58.7337,71419.0
2024-03-22 14:20:00,59.71,59.73,59.69,59.71,64244.0,58.7238,58.7435,58.7042,58.7238,64244.0
2024-03-22 14:25:00,59.72,59.76,59.71,59.75,51432.0,58.7337,58.773,58.7238,58.7632,51432.0
2024-03-22 14:30:00,59.74,59.75,59.71,59.72,39436.0,58.7533,58.7632,58.7238,58.7337,39436.0
2024-03-22 14:35:00,59.72,59.74,59.71,59.73,48257.0,58.7337,58.7533,58.7238,58.7435,48257.0
2024-03-22 14:40:00,59.72,59.72,59.69,59.7,32831.0,58.7337,58.7337,58.7042,58.714,32831.0
2024-03-22 14:45:00,59.7,59.71,59.68,59.7,67382.0,58.714,58.7238,58.6943,58.714,67382.0
2024-03-22 14:50:00,59.7,59.71,59.68,59.7,71961.0,58.714,58.7238,58.6943,58.714,71961.0
2024-03-22 14:55:00,59.7,59.73,59.69,59.72,37577.0,58.714,58.7435,58.7042,58.7337,37577.0
2024-03-22 15:00:00,59.72,59.72,59.69,59.7,23081.0,58.7337,58.7337,58.7042,58.714,23081.0
2024-03-22 15:05:00,59.71,59.71,59.68,59.7,15017.0,58.7238,58.7238,58.6943,58.714,15017.0
2024-03-22 15:10:00,59.7,59.7,59.62,59.64,50029.0,58.714,58.714,58.6353,58.655,50029.0
2024-03-22 15:15:00,59.64,59.65,59.58,59.63,45675.0,58.655,58.6648,58.596,58.6451,45675.0
2024-03-22 15:20:00,59.63,59.63,59.6,59.63,33311.0,58.6451,58.6451,58.6156,58.6451,33311.0
2024-03-22 15:25:00,59.62,59.67,59.62,59.67,20451.0,58.6353,58.6845,58.6353,58.6845,20451.0
2024-03-22 15:30:00,59.67,59.68,59.63,59.65,49514.0,58.6845,58.6943,58.6451,58.6648,49514.0
2024-03-22 15:35:00,59.66,59.67,59.64,59.66,44094.0,58.6746,58.6845,58.655,58.6746,44094.0
2024-03-22 15:40:00,59.66,59.69,59.65,59.68,28059.0,58.6746,58.7042,58.6648,58.6943,28059.0
2024-03-22 15:45:00,59.67,59.7,59.65,59.69,47044.0,58.6845,58.714,58.6648,58.7042,47044.0
2024-03-22 15:50:00,59.69,59.71,59.65,59.67,176678.0,58.7042,58.7238,58.6648,58.6845,176678.0
2024-03-22 15:55:00,59.67,59.7,59.61,59.62,958337.0,58.6845,58.714,58.6255,58.6353,958337.0
2024-03-25 09:30:00,59.71,59.93,59.7,59.9,212815.0,58.7238,58.9402,58.714,58.9107,212815.0
2024-03-25 09:35:00,59.89,59.97,59.86,59.96,43162.0,58.9009,58.9795,58.8713,58.9697,43162.0
2024-03-25 09:40:00,59.96,59.97,59.89,59.93,106026.0,58.9697,58.9795,58.9009,58.9402,106026.0
2024-03-25 09:45:00,59.92,59.92,59.83,59.86,198989.0,58.9304,58.9304,58.8418,58.8713,198989.0
2024-03-25 09:50:00,59.85,59.9,59.83,59.85,50785.0,58.8615,58.9107,58.8418,58.8615,50785.0
2024-03-25 09:55:00,59.86,59.86,59.8,59.85,54867.0,58.8713,58.8713,58.8123,58.8615,54867.0
2024-03-25 10:00:00,59.83,59.85,59.79,59.8,42740.0,58.8418,58.8615,58.8025,58.8123,42740.0
2024-03-25 10:05:00,59.8,59.83,59.77,59.81,64482.0,58.8123,58.8418,58.7828,58.8222,64482.0
2024-03-25 10:10:00,59.81,59.83,59.8,59.82,60917.0,58.8222,58.8418,58.8123,58.832,60917.0
2024-03-25 10:15:00,59.81,59.83,59.78,59.8,40952.0,58.8222,58.8418,58.7927,58.8123,40952.0
2024-03-25 10:20:00,59.8,59.83,59.79,59.82,46094.0,58.8123,58.8418,58.8025,58.832,46094.0
2024-03-25 10:25:00,59.82,59.84,59.8,59.81,19342.0,58.832,58.8517,58.8123,58.8222,19342.0
2024-03-25 10:30:00,59.8,59.81,59.74,59.75,83918.0,58.8123,58.8222,58.7533,58.7632,83918.0
2024-03-25 10:35:00,59.76,59.77,59.73,59.76,21328.0,58.773,58.7828,58.7435,58.773,21328.0
2024-03-25 10:40:00,59.76,59.77,59.74,59.75,34587.0,58.773,58.7828,58.7533,58.7632,34587.0
2024-03-25 10:45:00,59.74,59.78,59.72,59.78,31835.0,58.7533,58.7927,58.7337,58.7927,31835.0
2024-03-25 10:50:00,59.78,59.82,59.77,59.81,20585.0,58.7927,58.832,58.7828,58.8222,20585.0
2024-03-25 10:55:00,59.81,59.87,59.81,59.87,16554.0,58.8222,58.8812,58.8222,58.8812,16554.0
2024-03-25 11:00:00,59.87,59.88,59.83,59.85,67919.0,58.8812,58.891,58.8418,58.8615,67919.0
2024-03-25 11:05:00,59.85,59.87,59.83,59.85,76134.0,58.8615,58.8812,58.8418,58.8615,76134.0
2024-03-25 11:10:00,59.84,59.86,59.82,59.83,53782.0,58.8517,58.8713,58.832,58.8418,53782.0
2024-03-25 11:15:00,59.83,59.85,59.81,59.85,64558.0,58.8418,58.8615,58.8222,58.8615,64558.0
2024-03-25 11:20:00,59.85,59.85,59.82,59.84,22567.0,58.8615,58.8615,58.832,58.8517,22567.0
2024-03-25 11:25:00,59.84,59.86,59.82,59.86,34327.0,58.8517,58.8713,58.832,58.8713,34327.0
2024-03-25 11:30:00,59.86,59.86,59.83,59.84,23222.0,58.8713,58.8713,58.8418,58.8517,23222.0
2024-03-25 11:35:00,59.84,59.84,59.82,59.84,43851.0,58.8517,58.8517,58.832,58.8517,43851.0
2024-03-25 11:40:00,59.84,59.87,59.83,59.87,25867.0,58.8517,58.8812,58.8418,58.8812,25867.0
2024-03-25 11:45:00,59.87,59.87,59.82,59.83,26832.0,58.8812,58.8812,58.832,58.8418,26832.0
2024-03-25 11:50:00,59.82,59.83,59.81,59.81,65443.0,58.832,58.8418,58.8222,58.8222,65443.0
2024-03-25 11:55:00,59.82,59.84,59.81,59.82,38519.0,58.832,58.8517,58.8222,58.832,38519.0
2024-03-25 12:00:00,59.81,59.82,59.79,59.8,26631.0,58.8222,58.832,58.8025,58.8123,26631.0
2024-03-25 12:05:00,59.8,59.82,59.79,59.8,17344.0,58.8123,58.832,58.8025,58.8123,17344.0
2024-03-25 12:10:00,59.8,59.82,59.79,59.8,18498.0,58.8123,58.832,58.8025,58.8123,18498.0
2024-03-25 12:15:00,59.8,59.81,59.79,59.81,71511.0,58.8123,58.8222,58.8025,58.8222,71511.0
2024-03-25 12:20:00,59.8,59.82,59.79,59.82,15378.0,58.8123,58.832,58.8025,58.832,15378.0
2024-03-25 12:25:00,59.81,59.83,59.8,59.83,17575.0,58.8222,58.8418,58.8123,58.8418,17575.0
2024-03-25 12:30:00,59.82,59.82,59.78,59.79,22716.0,58.832,58.832,58.7927,58.8025,22716.0
2024-03-25 12:35:00,59.79,59.81,59.77,59.79,40843.0,58.8025,58.8222,58.7828,58.8025,40843.0
2024-03-25 12:40:00,59.78,59.78,59.74,59.74,684534.0,58.7927,58.7927,58.7533,58.7533,684534.0
2024-03-25 12:45:00,59.75,59.76,59.73,59.75,34820.0,58.7632,58.773,58.7435,58.7632,34820.0
2024-03-25 12:50:00,59.76,59.79,59.74,59.78,46770.0,58.773,58.8025,58.7533,58.7927,46770.0
2024-03-25 12:55:00,59.79,59.8,59.78,59.79,22184.0,58.8025,58.8123,58.7927,58.8025,22184.0
2024-03-25 13:00:00,59.79,59.8,59.76,59.8,24232.0,58.8025,58.8123,58.773,58.8123,24232.0
2024-03-25 13:05:00,59.8,59.8,59.77,59.8,15603.0,58.8123,58.8123,58.7828,58.8123,15603.0
2024-03-25 13:10:00,59.8,59.8,59.76,59.78,81587.0,58.8123,58.8123,58.773,58.7927,81587.0
2024-03-25 13:15:00,59.78,59.79,59.76,59.77,17411.0,58.7927,58.8025,58.773,58.7828,17411.0
2024-03-25 13:20:00,59.78,59.78,59.74,59.77,10075.0,58.7927,58.7927,58.7533,58.7828,10075.0
2024-03-25 13:25:00,59.76,59.8,59.76,59.79,16987.0,58.773,58.8123,58.773,58.8025,16987.0
2024-03-25 13:30:00,59.79,59.8,59.77,59.78,42041.0,58.8025,58.8123,58.7828,58.7927,42041.0
2024-03-25 13:35:00,59.78,59.79,59.77,59.79,23518.0,58.7927,58.8025,58.7828,58.8025,23518.0
2024-03-25 13:40:00,59.79,59.8,59.78,59.79,29936.0,58.8025,58.8123,58.7927,58.8025,29936.0
2024-03-25 13:45:00,59.78,59.8,59.78,59.79,43101.0,58.7927,58.8123,58.7927,58.8025,43101.0
2024-03-25 13:50:00,59.79,59.81,59.78,59.8,17957.0,58.8025,58.8222,58.7927,58.8123,17957.0
2024-03-25 13:55:00,59.8,59.82,59.79,59.82,43078.0,58.8123,58.832,58.8025,58.832,43078.0
2024-03-25 14:00:00,59.82,59.82,59.8,59.82,7956.0,58.832,58.832,58.8123,58.832,7956.0
2024-03-25 14:05:00,59.81,59.84,59.81,59.83,33978.0,58.8222,58.8517,58.8222,58.8418,33978.0
2024-03-25 14:10:00,59.82,59.82,59.8,59.81,20600.0,58.832,58.832,58.8123,58.8222,20600.0
2024-03-25 14:15:00,59.81,59.83,59.8,59.82,23309.0,58.8222,58.8418,58.8123,58.832,23309.0
2024-03-25 14:20:00,59.83,59.83,59.82,59.82,35533.0,58.8418,58.8418,58.832,58.832,35533.0
2024-03-25 14:25:00,59.83,59.85,59.82,59.85,30717.0,58.8418,58.8615,58.832,58.8615,30717.0
2024-03-25 14:30:00,59.84,59.85,59.83,59.84,34441.0,58.8517,58.8615,58.8418,58.8517,34441.0
2024-03-25 14:35:00,59.84,59.85,59.82,59.83,46096.0,58.8517,58.8615,58.832,58.8418,46096.0
2024-03-25 14:40:00,59.83,59.84,59.79,59.8,32500.0,58.8418,58.8517,58.8025,58.8123,32500.0
2024-03-25 14:45:00,59.79,59.81,59.78,59.8,25344.0,58.8025,58.8222,58.7927,58.8123,25344.0
2024-03-25 14:50:00,59.8,59.8,59.77,59.79,56903.0,58.8123,58.8123,58.7828,58.8025,56903.0
2024-03-25 14:55:00,59.79,59.81,59.77,59.79,31675.0,58.8025,58.8222,58.7828,58.8025,31675.0
2024-03-25 15:00:00,59.78,59.79,59.76,59.77,153804.0,58.7927,58.8025,58.773,58.7828,153804.0
2024-03-25 15:05:00,59.78,59.78,59.74,59.76,42778.0,58.7927,58.7927,58.7533,58.773,42778.0
2024-03-25 15:10:00,59.75,59.77,59.73,59.74,90290.0,58.7632,58.7828,58.7435,58.7533,90290.0
2024-03-25 15:15:00,59.73,59.74,59.7,59.71,37757.0,58.7435,58.7533,58.714,58.7238,37757.0
2024-03-25 15:20:00,59.71,59.72,59.68,59.7,56870.0,58.7238,58.7337,58.6943,58.714,56870.0
2024-03-25 15:25:00,59.7,59.71,59.69,59.71,20586.0,58.714,58.7238,58.7042,58.7238,20586.0
2024-03-25 15:30:00,59.71,59.74,59.7,59.73,43330.0,58.7238,58.7533,58.714,58.7435,43330.0
2024-03-25 15:35:00,59.73,59.73,59.7,59.72,35932.0,58.7435,58.7435,58.714,58.7337,35932.0
2024-03-25 15:40:00,59.72,59.76,59.72,59.73,38955.0,58.7337,58.773,58.7337,58.7435,38955.0
2024-03-25 15:45:00,59.74,59.76,59.69,59.69,42266.0,58.7533,58.773,58.7042,58.7042,42266.0
2024-03-25 15:50:00,59.7,59.7,59.65,59.67,145357.0,58.714,58.714,58.6648,58.6845,145357.0
2024-03-25 15:55:00,59.68,59.69,59.64,59.64,226926.0,58.6943,58.7042,58.655,58.655,226926.0
2024-03-26 09:30:00,59.84,59.96,59.79,59.91,180261.0,58.8517,58.9697,58.8025,58.9205,180261.0
2024-03-26 09:35:00,59.9,59.91,59.8,59.82,134262.0,58.9107,58.9205,58.8123,58.832,134262.0
2024-03-26 09:40:00,59.82,59.82,59.76,59.79,28600.0,58.832,58.832,58.773,58.8025,28600.0
2024-03-26 09:45:00,59.78,59.84,59.76,59.84,27524.0,58.7927,58.8517,58.773,58.8517,27524.0
2024-03-26 09:50:00,59.84,59.86,59.8,59.82,27382.0,58.8517,58.8713,58.8123,58.832,27382.0
2024-03-26 09:55:00,59.82,59.86,59.8,59.83,18152.0,58.832,58.8713,58.8123,58.8418,18152.0
2024-03-26 10:00:00,59.83,59.83,59.71,59.72,333568.0,58.8418,58.8418,58.7238,58.7337,333568.0
2024-03-26 10:05:00,59.73,59.81,59.72,59.77,351376.0,58.7435,58.8222,58.7337,58.7828,351376.0
2024-03-26 10:10:00,59.77,59.83,59.74,59.8,211184.0,58.7828,58.8418,58.7533,58.8123,211184.0
2024-03-26 10:15:00,59.81,59.83,59.79,59.83,70949.0,58.8222,58.8418,58.8025,58.8418,70949.0
2024-03-26 10:20:00,59.82,59.82,59.77,59.79,30282.0,58.832,58.832,58.7828,58.8025,30282.0
2024-03-26 10:25:00,59.79,59.8,59.76,59.77,31336.0,58.8025,58.8123,58.773,58.7828,31336.0
2024-03-26 10:30:00,59.77,59.77,59.71,59.75,47987.0,58.7828,58.7828,58.7238,58.7632,47987.0
2024-03-26 10:35:00,59.74,59.79,59.73,59.79,41563.0,58.7533,58.8025,58.7435,58.8025,41563.0
2024-03-26 10:40:00,59.79,59.79,59.74,59.76,42363.0,58.8025,58.8025,58.7533,58.773,42363.0
2024-03-26 10:45:00,59.75,59.78,59.74,59.75,84817.0,58.7632,58.7927,58.7533,58.7632,84817.0
2024-03-26 10:50:00,59.75,59.77,59.75,59.76,52346.0,58.7632,58.7828,58.7632,58.773,52346.0
2024-03-26 10:55:00,59.76,59.82,59.76,59.82,17046.0,58.773,58.832,58.773,58.832,17046.0
2024-03-26 11:00:00,59.82,59.82,59.77,59.78,15689.0,58.832,58.832,58.7828,58.7927,15689.0
2024-03-26 11:05:00,59.78,59.78,59.73,59.75,36838.0,58.7927,58.7927,58.7435,58.7632,36838.0
2024-03-26 11:10:00,59.74,59.75,59.72,59.73,57730.0,58.7533,58.7632,58.7337,58.7435,57730.0
2024-03-26 11:15:00,59.72,59.73,59.7,59.7,23796.0,58.7337,58.7435,58.714,58.714,23796.0
2024-03-26 11:20:00,59.7,59.72,59.68,59.71,21707.0,58.714,58.7337,58.6943,58.7238,21707.0
2024-03-26 11:25:00,59.71,59.72,59.7,59.71,17176.0,58.7238,58.7337,58.714,58.7238,17176.0
2024-03-26 11:30:00,59.72,59.72,59.66,59.68,27155.0,58.7337,58.7337,58.6746,58.6943,27155.0
2024-03-26 11:35:00,59.68,59.68,59.63,59.64,48089.0,58.6943,58.6943,58.6451,58.655,48089.0
2024-03-26 11:40:00,59.65,59.69,59.64,59.69,40262.0,58.6648,58.7042,58.655,58.7042,40262.0
2024-03-26 11:45:00,59.69,59.71,59.68,59.71,19097.0,58.7042,58.7238,58.6943,58.7238,19097.0
2024-03-26 11:50:00,59.71,59.74,59.7,59.73,11117.0,58.7238,58.7533,58.714,58.7435,11117.0
2024-03-26 11:55:00,59.74,59.75,59.73,59.74,25625.0,58.7533,58.7632,58.7435,58.7533,25625.0
2024-03-26 12:00:00,59.73,59.74,59.71,59.71,38813.0,58.7435,58.7533,58.7238,58.7238,38813.0
2024-03-26 12:05:00,59.72,59.72,59.69,59.72,51230.0,58.7337,58.7337,58.7042,58.7337,51230.0
2024-03-26 12:10:00,59.72,59.72,59.7,59.71,70502.0,58.7337,58.7337,58.714,58.7238,70502.0
2024-03-26 12:15:00,59.72,59.72,59.69,59.7,28668.0,58.7337,58.7337,58.7042,58.714,28668.0
2024-03-26 12:20:00,59.71,59.74,59.69,59.73,109811.0,58.7238,58.7533,58.7042,58.7435,109811.0
2024-03-26 12:25:00,59.72,59.74,59.71,59.72,63153.0,58.7337,58.7533,58.7238,58.7337,63153.0
2024-03-26 12:30:00,59.72,59.73,59.69,59.69,71334.0,58.7337,58.7435,58.7042,58.7042,71334.0
2024-03-26 12:35:00,59.69,59.72,59.69,59.71,25257.0,58.7042,58.7337,58.7042,58.7238,25257.0
2024-03-26 12:40:00,59.72,59.73,59.7,59.71,82403.0,58.7337,58.7435,58.714,58.7238,82403.0
2024-03-26 12:45:00,59.71,59.73,59.7,59.72,76002.0,58.7238,58.7435,58.714,58.7337,76002.0
2024-03-26 12:50:00,59.72,59.73,59.7,59.71,39524.0,58.7337,58.7435,58.714,58.7238,39524.0
2024-03-26 12:55:00,59.71,59.73,59.69,59.71,24953.0,58.7238,58.7435,58.7042,58.7238,24953.0
2024-03-26 13:00:00,59.7,59.73,59.68,59.71,39871.0,58.714,58.7435,58.6943,58.7238,39871.0
2024-03-26 13:05:00,59.71,59.72,59.68,59.69,33969.0,58.7238,58.7337,58.6943,58.7042,33969.0
2024-03-26 13:10:00,59.69,59.72,59.69,59.72,80134.0,58.7042,58.7337,58.7042,58.7337,80134.0
2024-03-26 13:15:00,59.71,59.72,59.69,59.7,15553.0,58.7238,58.7337,58.7042,58.714,15553.0
2024-03-26 13:20:00,59.7,59.7,59.68,59.69,11575.0,58.714,58.714,58.6943,58.7042,11575.0
2024-03-26 13:25:00,59.69,59.7,59.68,59.69,21573.0,58.7042,58.714,58.6943,58.7042,21573.0
2024-03-26 13:30:00,59.69,59.71,59.69,59.71,12079.0,58.7042,58.7238,58.7042,58.7238,12079.0
2024-03-26 13:35:00,59.71,59.72,59.67,59.68,88788.0,58.7238,58.7337,58.6845,58.6943,88788.0
2024-03-26 13:40:00,59.68,59.69,59.65,59.66,29752.0,58.6943,58.7042,58.6648,58.6746,29752.0
2024-03-26 13:45:00,59.66,59.66,59.62,59.64,50891.0,58.6746,58.6746,58.6353,58.655,50891.0
2024-03-26 13:50:00,59.64,59.67,59.63,59.67,20369.0,58.655,58.6845,58.6451,58.6845,20369.0
2024-03-26 13:55:00,59.68,59.68,59.66,59.68,23110.0,58.6943,58.6943,58.6746,58.6943,23110.0
2024-03-26 14:00:00,59.67,59.7,59.66,59.7,23760.0,58.6845,58.714,58.6746,58.714,23760.0
2024-03-26 14:05:00,59.7,59.71,59.69,59.71,24481.0,58.714,58.7238,58.7042,58.7238,24481.0
2024-03-26 14:10:00,59.7,59.72,59.69,59.72,20986.0,58.714,58.7337,58.7042,58.7337,20986.0
2024-03-26 14:15:00,59.72,59.75,59.72,59.75,25738.0,58.7337,58.7632,58.7337,58.7632,25738.0
2024-03-26 14:20:00,59.75,59.75,59.72,59.75,44797.0,58.7632,58.7632,58.7337,58.7632,44797.0
2024-03-26 14:25:00,59.75,59.77,59.74,59.76,24953.0,58.7632,58.7828,58.7533,58.773,24953.0
2024-03-26 14:30:00,59.76,59.77,59.75,59.76,48204.0,58.773,58.7828,58.7632,58.773,48204.0
2024-03-26 14:35:00,59.76,59.76,59.74,59.75,25551.0,58.773,58.773,58.7533,58.7632,25551.0
2024-03-26 14:40:00,59.75,59.75,59.72,59.73,37366.0,58.7632,58.7632,58.7337,58.7435,37366.0
2024-03-26 14:45:00,59.72,59.73,59.7,59.71,27460.0,58.7337,58.7435,58.714,58.7238,27460.0
2024-03-26 14:50:00,59.71,59.74,59.7,59.74,35250.0,58.7238,58.7533,58.714,58.7533,35250.0
2024-03-26 14:55:00,59.73,59.75,59.72,59.73,100767.0,58.7435,58.7632,58.7337,58.7435,100767.0
2024-03-26 15:00:00,59.73,59.73,59.7,59.72,51084.0,58.7435,58.7435,58.714,58.7337,51084.0
2024-03-26 15:05:00,59.73,59.73,59.7,59.73,85665.0,58.7435,58.7435,58.714,58.7435,85665.0
2024-03-26 15:10:00,59.73,59.74,59.71,59.72,41923.0,58.7435,58.7533,58.7238,58.7337,41923.0
2024-03-26 15:15:00,59.72,59.73,59.7,59.71,32670.0,58.7337,58.7435,58.714,58.7238,32670.0
2024-03-26 15:20:00,59.71,59.73,59.7,59.72,119177.0,58.7238,58.7435,58.714,58.7337,119177.0
2024-03-26 15:25:00,59.72,59.73,59.66,59.68,174294.0,58.7337,58.7435,58.6746,58.6943,174294.0
2024-03-26 15:30:00,59.69,59.69,59.6,59.63,269876.0,58.7042,58.7042,58.6156,58.6451,269876.0
2024-03-26 15:35:00,59.63,59.65,59.61,59.65,217035.0,58.6451,58.6648,58.6255,58.6648,217035.0
2024-03-26 15:40:00,59.64,59.68,59.63,59.64,91206.0,58.655,58.6943,58.6451,58.655,91206.0
2024-03-26 15:45:00,59.64,59.65,59.58,59.59,82564.0,58.655,58.6648,58.596,58.6058,82564.0
2024-03-26 15:50:00,59.59,59.6,59.56,59.6,111745.0,58.6058,58.6156,58.5763,58.6156,111745.0
2024-03-26 15:55:00,59.6,59.61,59.52,59.55,243467.0,58.6156,58.6255,58.537,58.5665,243467.0
2024-03-27 09:30:00,59.91,60.1,59.87,60.09,366917.0,58.9205,59.1074,58.8812,59.0975,366917.0
2024-03-27 09:35:00,60.08,60.19,60.07,60.14,78578.0,59.0877,59.1959,59.0779,59.1467,78578.0
2024-03-27 09:40:00,60.13,60.15,60.02,60.07,94998.0,59.1369,59.1566,59.0287,59.0779,94998.0
2024-03-27 09:45:00,60.08,60.1,60.01,60.08,103889.0,59.0877,59.1074,59.0189,59.0877,103889.0
2024-03-27 09:50:00,60.09,60.11,60.05,60.05,28676.0,59.0975,59.1172,59.0582,59.0582,28676.0
2024-03-27 09:55:00,60.05,60.13,60.05,60.1,100139.0,59.0582,59.1369,59.0582,59.1074,100139.0
2024-03-27 10:00:00,60.11,60.12,59.94,59.96,128758.0,59.1172,59.1271,58.95,58.9697,128758.0
2024-03-27 10:05:00,59.97,60.0,59.91,59.98,101689.0,58.9795,59.009,58.9205,58.9894,101689.0
2024-03-27 10:10:00,59.98,60.03,59.96,60.03,126739.0,58.9894,59.0385,58.9697,59.0385,126739.0
2024-03-27 10:15:00,60.02,60.07,60.01,60.07,61129.0,59.0287,59.0779,59.0189,59.0779,61129.0
2024-03-27 10:20:00,60.05,60.06,59.94,59.98,82887.0,59.0582,59.068,58.95,58.9894,82887.0
2024-03-27 10:25:00,59.99,60.03,59.98,60.02,26707.0,58.9992,59.0385,58.9894,59.0287,26707.0
2024-03-27 10:30:00,60.02,60.11,60.02,60.11,44511.0,59.0287,59.1172,59.0287,59.1172,44511.0
2024-03-27 10:35:00,60.11,60.14,60.1,60.11,53518.0,59.1172,59.1467,59.1074,59.1172,53518.0
2024-03-27 10:40:00,60.12,60.15,60.09,60.1,96866.0,59.1271,59.1566,59.0975,59.1074,96866.0
2024-03-27 10:45:00,60.1,60.11,60.05,60.07,31361.0,59.1074,59.1172,59.0582,59.0779,31361.0
2024-03-27 10:50:00,60.06,60.07,60.03,60.07,44751.0,59.068,59.0779,59.0385,59.0779,44751.0
2024-03-27 10:55:00,60.07,60.07,60.04,60.05,26768.0,59.0779,59.0779,59.0484,59.0582,26768.0
2024-03-27 11:00:00,60.05,60.1,60.03,60.09,35768.0,59.0582,59.1074,59.0385,59.0975,35768.0
2024-03-27 11:05:00,60.1,60.13,60.08,60.12,19516.0,59.1074,59.1369,59.0877,59.1271,19516.0
2024-03-27 11:10:00,60.13,60.14,60.1,60.13,25713.0,59.1369,59.1467,59.1074,59.1369,25713.0
2024-03-27 11:15:00,60.13,60.17,60.11,60.16,17445.0,59.1369,59.1762,59.1172,59.1664,17445.0
2024-03-27 11:20:00,60.16,60.16,60.13,60.14,23036.0,59.1664,59.1664,59.1369,59.1467,23036.0
2024-03-27 11:25:00,60.14,60.17,60.13,60.15,23220.0,59.1467,59.1762,59.1369,59.1566,23220.0
2024-03-27 11:30:00,60.14,60.15,60.11,60.12,122367.0,59.1467,59.1566,59.1172,59.1271,122367.0
2024-03-27 11:35:00,60.11,60.17,60.1,60.16,93165.0,59.1172,59.1762,59.1074,59.1664,93165.0
2024-03-27 11:40:00,60.16,60.18,60.15,60.18,29096.0,59.1664,59.1861,59.1566,59.1861,29096.0
2024-03-27 11:45:00,60.17,60.17,60.14,60.15,29072.0,59.1762,59.1762,59.1467,59.1566,29072.0
2024-03-27 11:50:00,60.14,60.15,60.12,60.14,58065.0,59.1467,59.1566,59.1271,59.1467,58065.0
2024-03-27 11:55:00,60.15,60.17,60.13,60.15,66119.0,59.1566,59.1762,59.1369,59.1566,66119.0
2024-03-27 12:00:00,60.14,60.15,60.12,60.13,74921.0,59.1467,59.1566,59.1271,59.1369,74921.0
2024-03-27 12:05:00,60.13,60.14,60.1,60.13,30261.0,59.1369,59.1467,59.1074,59.1369,30261.0
2024-03-27 12:10:00,60.12,60.14,60.11,60.11,30396.0,59.1271,59.1467,59.1172,59.1172,30396.0
2024-03-27 12:15:00,60.11,60.13,60.1,60.12,12981.0,59.1172,59.1369,59.1074,59.1271,12981.0
2024-03-27 12:20:00,60.13,60.14,60.11,60.13,28597.0,59.1369,59.1467,59.1172,59.1369,28597.0
2024-03-27 12:25:00,60.14,60.17,60.13,60.17,35859.0,59.1467,59.1762,59.1369,59.1762,35859.0
2024-03-27 12:30:00,60.17,60.2,60.16,60.19,33079.0,59.1762,59.2057,59.1664,59.1959,33079.0
2024-03-27 12:35:00,60.2,60.22,60.18,60.22,36368.0,59.2057,59.2254,59.1861,59.2254,36368.0
2024-03-27 12:40:00,60.22,60.23,60.2,60.21,15424.0,59.2254,59.2352,59.2057,59.2156,15424.0
2024-03-27 12:45:00,60.21,60.22,60.18,60.2,28462.0,59.2156,59.2254,59.1861,59.2057,28462.0
2024-03-27 12:50:00,60.2,60.21,60.18,60.2,23215.0,59.2057,59.2156,59.1861,59.2057,23215.0
2024-03-27 12:55:00,60.19,60.21,60.18,60.19,22446.0,59.1959,59.2156,59.1861,59.1959,22446.0
2024-03-27 13:00:00,60.2,60.21,60.17,60.19,15534.0,59.2057,59.2156,59.1762,59.1959,15534.0
2024-03-27 13:05:00,60.19,60.19,60.15,60.15,18101.0,59.1959,59.1959,59.1566,59.1566,18101.0
2024-03-27 13:10:00,60.16,60.16,60.13,60.15,24851.0,59.1664,59.1664,59.1369,59.1566,24851.0
2024-03-27 13:15:00,60.14,60.18,60.14,60.16,21887.0,59.1467,59.1861,59.1467,59.1664,21887.0
2024-03-27 13:20:00,60.16,60.17,60.14,60.16,30019.0,59.1664,59.1762,59.1467,59.1664,30019.0
2024-03-27 13:25:00,60.17,60.18,60.15,60.17,16312.0,59.1762,59.1861,59.1566,59.1762,16312.0
2024-03-27 13:30:00,60.17,60.18,60.15,60.16,32349.0,59.1762,59.1861,59.1566,59.1664,32349.0
2024-03-27 13:35:00,60.16,60.18,60.15,60.17,12196.0,59.1664,59.1861,59.1566,59.1762,12196.0
2024-03-27 13:40:00,60.16,60.17,60.15,60.17,50303.0,59.1664,59.1762,59.1566,59.1762,50303.0
2024-03-27 13:45:00,60.16,60.18,60.16,60.16,24738.0,59.1664,59.1861,59.1664,59.1664,24738.0
2024-03-27 13:50:00,60.17,60.18,60.16,60.17,26751.0,59.1762,59.1861,59.1664,59.1762,26751.0
2024-03-27 13:55:00,60.17,60.18,60.16,60.17,16143.0,59.1762,59.1861,59.1664,59.1762,16143.0
2024-03-27 14:00:00,60.17,60.18,60.15,60.17,24276.0,59.1762,59.1861,59.1566,59.1762,24276.0
2024-03-27 14:05:00,60.17,60.2,60.16,60.2,67290.0,59.1762,59.2057,59.1664,59.2057,67290.0
2024-03-27 14:10:00,60.2,60.22,60.18,60.22,27793.0,59.2057,59.2254,59.1861,59.2254,27793.0
2024-03-27 14:15:00,60.22,60.24,60.2,60.22,30033.0,59.2254,59.2451,59.2057,59.2254,30033.0
2024-03-27 14:20:00,60.22,60.24,60.21,60.23,40157.0,59.2254,59.2451,59.2156,59.2352,40157.0
2024-03-27 14:25:00,60.22,60.27,60.22,60.27,86066.0,59.2254,59.2746,59.2254,59.2746,86066.0
2024-03-27 14:30:00,60.27,60.28,60.25,60.26,68518.0,59.2746,59.2844,59.2549,59.2647,68518.0
2024-03-27 14:35:00,60.25,60.26,60.23,60.24,23004.0,59.2549,59.2647,59.2352,59.2451,23004.0
2024-03-27 14:40:00,60.24,60.26,60.23,60.26,48769.0,59.2451,59.2647,59.2352,59.2647,48769.0
2024-03-27 14:45:00,60.25,60.27,60.25,60.26,44720.0,59.2549,59.2746,59.2549,59.2647,44720.0
2024-03-27 14:50:00,60.26,60.26,60.23,60.24,39123.0,59.2647,59.2647,59.2352,59.2451,39123.0
2024-03-27 14:55:00,60.23,60.26,60.23,60.25,163914.0,59.2352,59.2647,59.2352,59.2549,163914.0
2024-03-27 15:00:00,60.25,60.25,60.23,60.23,57304.0,59.2549,59.2549,59.2352,59.2352,57304.0
2024-03-27 15:05:00,60.23,60.26,60.22,60.25,35883.0,59.2352,59.2647,59.2254,59.2549,35883.0
2024-03-27 15:10:00,60.25,60.25,60.2,60.22,57966.0,59.2549,59.2549,59.2057,59.2254,57966.0
2024-03-27 15:15:00,60.22,60.24,60.19,60.22,47702.0,59.2254,59.2451,59.1959,59.2254,47702.0
2024-03-27 15:20:00,60.22,60.27,60.21,60.27,34830.0,59.2254,59.2746,59.2156,59.2746,34830.0
2024-03-27 15:25:00,60.28,60.33,60.25,60.3,132671.0,59.2844,59.3336,59.2549,59.3041,132671.0
2024-03-27 15:30:00,60.31,60.33,60.28,60.3,85141.0,59.3139,59.3336,59.2844,59.3041,85141.0
2024-03-27 15:35:00,60.3,60.4,60.3,60.39,101020.0,59.3041,59.4024,59.3041,59.3926,101020.0
2024-03-27 15:40:00,60.4,60.44,60.37,60.43,67058.0,59.4024,59.4418,59.3729,59.4319,67058.0
2024-03-27 15:45:00,60.44,60.44,60.38,60.38,123814.0,59.4418,59.4418,59.3828,59.3828,123814.0
2024-03-27 15:50:00,60.39,60.5,60.39,60.48,187949.0,59.3926,59.5008,59.3926,59.4811,187949.0
2024-03-27 15:55:00,60.48,60.58,60.46,60.58,308453.0,59.4811,59.5795,59.4614,59.5795,308453.0
2024-03-28 09:30:00,60.65,60.77,60.61,60.76,241981.0,59.6483,59.7663,59.609,59.7565,241981.0
2024-03-28 09:35:00,60.76,60.77,60.7,60.7,43955.0,59.7565,59.7663,59.6975,59.6975,43955.0
2024-03-28 09:40:00,60.7,60.75,60.67,60.73,42860.0,59.6975,59.7466,59.668,59.727,42860.0
2024-03-28 09:45:00,60.74,60.76,60.69,60.69,35231.0,59.7368,59.7565,59.6876,59.6876,35231.0
2024-03-28 09:50:00,60.69,60.71,60.64,60.65,42225.0,59.6876,59.7073,59.6385,59.6483,42225.0
2024-03-28 09:55:00,60.65,60.73,60.64,60.72,23314.0,59.6483,59.727,59.6385,59.7171,23314.0
2024-03-28 10:00:00,60.73,60.83,60.73,60.82,54517.0,59.727,59.8253,59.727,59.8155,54517.0
2024-03-28 10:05:00,60.82,60.84,60.77,60.77,18434.0,59.8155,59.8352,59.7663,59.7663,18434.0
2024-03-28 10:10:00,60.77,60.8,60.75,60.79,27655.0,59.7663,59.7958,59.7466,59.786,27655.0
2024-03-28 10:15:00,60.79,60.81,60.72,60.73,20617.0,59.786,59.8057,59.7171,59.727,20617.0
2024-03-28 10:20:00,60.72,60.78,60.71,60.74,22253.0,59.7171,59.7762,59.7073,59.7368,22253.0
2024-03-28 10:25:00,60.75,60.81,60.73,60.79,37766.0,59.7466,59.8057,59.727,59.786,37766.0
2024-03-28 10:30:00,60.79,60.82,60.78,60.82,126160.0,59.786,59.8155,59.7762,59.8155,126160.0
2024-03-28 10:35:00,60.81,60.86,60.81,60.85,46489.0,59.8057,59.8548,59.8057,59.845,46489.0
2024-03-28 10:40:00,60.85,60.85,60.81,60.83,21311.0,59.845,59.845,59.8057,59.8253,21311.0
2024-03-28 10:45:00,60.83,60.85,60.81,60.83,52850.0,59.8253,59.845,59.8057,59.8253,52850.0
2024-03-28 10:50:00,60.83,60.92,60.83,60.92,127453.0,59.8253,59.9138,59.8253,59.9138,127453.0
2024-03-28 10:55:00,60.92,60.92,60.87,60.88,58590.0,59.9138,59.9138,59.8647,59.8745,58590.0
2024-03-28 11:00:00,60.88,60.88,60.82,60.84,22106.0,59.8745,59.8745,59.8155,59.8352,22106.0
2024-03-28 11:05:00,60.85,60.86,60.81,60.83,83141.0,59.845,59.8548,59.8057,59.8253,83141.0
2024-03-28 11:10:00,60.83,60.87,60.82,60.87,57848.0,59.8253,59.8647,59.8155,59.8647,57848.0
2024-03-28 11:15:00,60.87,60.9,60.86,60.89,23555.0,59.8647,59.8942,59.8548,59.8843,23555.0
2024-03-28 11:20:00,60.89,60.92,60.88,60.92,41189.0,59.8843,59.9138,59.8745,59.9138,41189.0
2024-03-28 11:25:00,60.92,60.95,60.92,60.94,65910.0,59.9138,59.9433,59.9138,59.9335,65910.0
2024-03-28 11:30:00,60.94,60.97,60.92,60.95,29966.0,59.9335,59.963,59.9138,59.9433,29966.0
2024-03-28 11:35:00,60.95,60.95,60.92,60.95,56639.0,59.9433,59.9433,59.9138,59.9433,56639.0
2024-03-28 11:40:00,60.95,60.98,60.95,60.98,51859.0,59.9433,59.9728,59.9433,59.9728,51859.0
2024-03-28 11:45:00,60.97,60.99,60.95,60.98,25121.0,59.963,59.9827,59.9433,59.9728,25121.0
2024-03-28 11:50:00,60.98,61.02,60.97,61.0,28196.0,59.9728,60.0122,59.963,59.9925,28196.0
2024-03-28 11:55:00,61.0,61.01,60.97,60.98,34548.0,59.9925,60.0024,59.963,59.9728,34548.0
2024-03-28 12:00:00,60.97,60.98,60.96,60.96,60188.0,59.963,59.9728,59.9532,59.9532,60188.0
2024-03-28 12:05:00,60.97,60.99,60.95,60.97,75892.0,59.963,59.9827,59.9433,59.963,75892.0
2024-03-28 12:10:00,60.98,60.98,60.95,60.96,35939.0,59.9728,59.9728,59.9433,59.9532,35939.0
2024-03-28 12:15:00,60.96,60.96,60.93,60.94,52687.0,59.9532,59.9532,59.9237,59.9335,52687.0
2024-03-28 12:20:00,60.94,60.95,60.91,60.92,89677.0,59.9335,59.9433,59.904,59.9138,89677.0
2024-03-28 12:25:00,60.92,60.95,60.91,60.94,41079.0,59.9138,59.9433,59.904,59.9335,41079.0
2024-03-28 12:30:00,60.93,60.94,60.86,60.86,79674.0,59.9237,59.9335,59.8548,59.8548,79674.0
2024-03-28 12:35:00,60.87,60.87,60.84,60.85,47618.0,59.8647,59.8647,59.8352,59.845,47618.0
2024-03-28 12:40:00,60.85,60.86,60.82,60.86,65557.0,59.845,59.8548,59.8155,59.8548,65557.0
2024-03-28 12:45:00,60.85,60.86,60.82,60.83,53140.0,59.845,59.8548,59.8155,59.8253,53140.0
2024-03-28 12:50:00,60.82,60.86,60.82,60.86,38668.0,59.8155,59.8548,59.8155,59.8548,38668.0
2024-03-28 12:55:00,60.86,60.87,60.83,60.84,61876.0,59.8548,59.8647,59.8253,59.8352,61876.0
2024-03-28 13:00:00,60.84,60.85,60.82,60.84,37927.0,59.8352,59.845,59.8155,59.8352,37927.0
2024-03-28 13:05:00,60.84,60.86,60.83,60.84,38121.0,59.8352,59.8548,59.8253,59.8352,38121.0
2024-03-28 13:10:00,60.84,60.85,60.8,60.81,41120.0,59.8352,59.845,59.7958,59.8057,41120.0
2024-03-28 13:15:00,60.81,60.82,60.78,60.8,62102.0,59.8057,59.8155,59.7762,59.7958,62102.0
2024-03-28 13:20:00,60.8,60.81,60.78,60.8,35011.0,59.7958,59.8057,59.7762,59.7958,35011.0
2024-03-28 13:25:00,60.8,60.83,60.79,60.81,25957.0,59.7958,59.8253,59.786,59.8057,25957.0
2024-03-28 13:30:00,60.8,60.81,60.78,60.79,39723.0,59.7958,59.8057,59.7762,59.786,39723.0
2024-03-28 13:35:00,60.79,60.83,60.77,60.83,43839.0,59.786,59.8253,59.7663,59.8253,43839.0
2024-03-28 13:40:00,60.82,60.82,60.8,60.82,32904.0,59.8155,59.8155,59.7958,59.8155,32904.0
2024-03-28 13:45:00,60.82,60.84,60.81,60.82,58411.0,59.8155,59.8352,59.8057,59.8155,58411.0
2024-03-28 13:50:00,60.81,60.82,60.78,60.79,36386.0,59.8057,59.8155,59.7762,59.786,36386.0
2024-03-28 13:55:00,60.79,60.81,60.78,60.8,25558.0,59.786,59.8057,59.7762,59.7958,25558.0
2024-03-28 14:00:00,60.8,60.81,60.76,60.77,68417.0,59.7958,59.8057,59.7565,59.7663,68417.0
2024-03-28 14:05:00,60.78,60.81,60.77,60.81,49446.0,59.7762,59.8057,59.7663,59.8057,49446.0
2024-03-28 14:10:00,60.81,60.82,60.78,60.79,61875.0,59.8057,59.8155,59.7762,59.786,61875.0
2024-03-28 14:15:00,60.78,60.79,60.74,60.76,97141.0,59.7762,59.786,59.7368,59.7565,97141.0
2024-03-28 14:20:00,60.76,60.77,60.74,60.76,54186.0,59.7565,59.7663,59.7368,59.7565,54186.0
2024-03-28 14:25:00,60.76,60.78,60.74,60.77,144357.0,59.7565,59.7762,59.7368,59.7663,144357.0
2024-03-28 14:30:00,60.77,60.77,60.74,60.75,45330.0,59.7663,59.7663,59.7368,59.7466,45330.0
2024-03-28 14:35:00,60.76,60.78,60.75,60.78,74702.0,59.7565,59.7762,59.7466,59.7762,74702.0
2024-03-28 14:40:00,60.77,60.77,60.71,60.73,47953.0,59.7663,59.7663,59.7073,59.727,47953.0
2024-03-28 14:45:00,60.73,60.77,60.72,60.77,95931.0,59.727,59.7663,59.7171,59.7663,95931.0
2024-03-28 14:50:00,60.77,60.81,60.76,60.8,112033.0,59.7663,59.8057,59.7565,59.7958,112033.0
2024-03-28 14:55:00,60.8,60.86,60.8,60.85,66571.0,59.7958,59.8548,59.7958,59.845,66571.0
2024-03-28 15:00:00,60.85,60.86,60.79,60.8,58800.0,59.845,59.8548,59.786,59.7958,58800.0
2024-03-28 15:05:00,60.8,60.83,60.78,60.83,41966.0,59.7958,59.8253,59.7762,59.8253,41966.0
2024-03-28 15:10:00,60.83,60.84,60.81,60.83,32804.0,59.8253,59.8352,59.8057,59.8253,32804.0
2024-03-28 15:15:00,60.84,60.84,60.81,60.82,81812.0,59.8352,59.8352,59.8057,59.8155,81812.0
2024-03-28 15:20:00,60.82,60.83,60.79,60.82,73592.0,59.8155,59.8253,59.786,59.8155,73592.0
2024-03-28 15:25:00,60.83,60.85,60.81,60.85,59368.0,59.8253,59.845,59.8057,59.845,59368.0
2024-03-28 15:30:00,60.85,60.87,60.8,60.82,75632.0,59.845,59.8647,59.7958,59.8155,75632.0
2024-03-28 15:35:00,60.82,60.83,60.79,60.8,43717.0,59.8155,59.8253,59.786,59.7958,43717.0
2024-03-28 15:40:00,60.8,60.82,60.77,60.82,99700.0,59.7958,59.8155,59.7663,59.8155,99700.0
2024-03-28 15:45:00,60.82,60.83,60.79,60.81,92006.0,59.8155,59.8253,59.786,59.8057,92006.0
2024-03-28 15:50:00,60.8,60.87,60.75,60.87,302948.0,59.7958,59.8647,59.7466,59.8647,302948.0
2024-03-28 15:55:00,60.87,60.89,60.73,60.75,1055392.0,59.8647,59.8843,59.727,59.7466,1055392.0
2024-04-01 09:30:00,60.81,60.84,60.52,60.55,245024.0,59.8057,59.8352,59.5204,59.5499,245024.0
2024-04-01 09:35:00,60.55,60.56,60.38,60.5,111461.0,59.5499,59.5598,59.3828,59.5008,111461.0
2024-04-01 09:40:00,60.49,60.58,60.47,60.55,137761.0,59.4909,59.5795,59.4713,59.5499,137761.0
2024-04-01 09:45:00,60.56,60.58,60.5,60.52,119539.0,59.5598,59.5795,59.5008,59.5204,119539.0
2024-04-01 09:50:00,60.53,60.62,60.51,60.6,37854.0,59.5303,59.6188,59.5106,59.5991,37854.0
2024-04-01 09:55:00,60.6,60.66,60.59,60.63,19569.0,59.5991,59.6581,59.5893,59.6286,19569.0
2024-04-01 10:00:00,60.63,60.63,60.48,60.49,104697.0,59.6286,59.6286,59.4811,59.4909,104697.0
2024-04-01 10:05:00,60.5,60.5,60.42,60.44,28542.0,59.5008,59.5008,59.4221,59.4418,28542.0
2024-04-01 10:10:00,60.44,60.5,60.43,60.48,36937.0,59.4418,59.5008,59.4319,59.4811,36937.0
2024-04-01 10:15:00,60.49,60.49,60.38,60.39,42578.0,59.4909,59.4909,59.3828,59.3926,42578.0
2024-04-01 10:20:00,60.39,60.45,60.38,60.42,203516.0,59.3926,59.4516,59.3828,59.4221,203516.0
2024-04-01 10:25:00,60.42,60.43,60.34,60.35,57995.0,59.4221,59.4319,59.3434,59.3533,57995.0
2024-04-01 10:30:00,60.34,60.38,60.33,60.38,50047.0,59.3434,59.3828,59.3336,59.3828,50047.0
2024-04-01 10:35:00,60.38,60.43,60.36,60.43,43298.0,59.3828,59.4319,59.3631,59.4319,43298.0
2024-04-01 10:40:00,60.43,60.49,60.41,60.47,31912.0,59.4319,59.4909,59.4123,59.4713,31912.0
2024-04-01 10:45:00,60.47,60.48,60.44,60.48,97152.0,59.4713,59.4811,59.4418,59.4811,97152.0
2024-04-01 10:50:00,60.48,60.51,60.46,60.5,36339.0,59.4811,59.5106,59.4614,59.5008,36339.0
2024-04-01 10:55:00,60.5,60.58,60.49,60.56,23793.0,59.5008,59.5795,59.4909,59.5598,23793.0
2024-04-01 11:00:00,60.56,60.59,60.55,60.57,195651.0,59.5598,59.5893,59.5499,59.5696,195651.0
2024-04-01 11:05:00,60.58,60.58,60.54,60.55,36189.0,59.5795,59.5795,59.5401,59.5499,36189.0
2024-04-01 11:10:00,60.55,60.57,60.53,60.54,39728.0,59.5499,59.5696,59.5303,59.5401,39728.0
2024-04-01 11:15:00,60.53,60.56,60.5,60.52,59803.0,59.5303,59.5598,59.5008,59.5204,59803.0
2024-04-01 11:20:00,60.52,60.53,60.48,60.5,98480.0,59.5204,59.5303,59.4811,59.5008,98480.0
2024-04-01 11:25:00,60.5,60.54,60.49,60.53,77323.0,59.5008,59.5401,59.4909,59.5303,77323.0
2024-04-01 11:30:00,60.52,60.54,60.48,60.48,27503.0,59.5204,59.5401,59.4811,59.4811,27503.0
2024-04-01 11:35:00,60.49,60.49,60.45,60.46,57813.0,59.4909,59.4909,59.4516,59.4614,57813.0
2024-04-01 11:40:00,60.46,60.47,60.44,60.47,58166.0,59.4614,59.4713,59.4418,59.4713,58166.0
2024-04-01 11:45:00,60.47,60.49,60.44,60.48,83272.0,59.4713,59.4909,59.4418,59.4811,83272.0
2024-04-01 11:50:00,60.48,60.48,60.4,60.42,70757.0,59.4811,59.4811,59.4024,59.4221,70757.0
2024-04-01 11:55:00,60.42,60.44,60.38,60.39,69774.0,59.4221,59.4418,59.3828,59.3926,69774.0
2024-04-01 12:00:00,60.38,60.41,60.35,60.41,77518.0,59.3828,59.4123,59.3533,59.4123,77518.0
2024-04-01 12:05:00,60.4,60.4,60.37,60.39,28101.0,59.4024,59.4024,59.3729,59.3926,28101.0
2024-04-01 12:10:00,60.39,60.4,60.35,60.4,160148.0,59.3926,59.4024,59.3533,59.4024,160148.0
2024-04-01 12:15:00,60.39,60.4,60.37,60.39,27288.0,59.3926,59.4024,59.3729,59.3926,27288.0
2024-04-01 12:20:00,60.39,60.43,60.37,60.43,48370.0,59.3926,59.4319,59.3729,59.4319,48370.0
2024-04-01 12:25:00,60.44,60.47,60.42,60.46,44392.0,59.4418,59.4713,59.4221,59.4614,44392.0
2024-04-01 12:30:00,60.46,60.47,60.44,60.45,23603.0,59.4614,59.4713,59.4418,59.4516,23603.0
2024-04-01 12:35:00,60.46,60.46,60.43,60.46,31617.0,59.4614,59.4614,59.4319,59.4614,31617.0
2024-04-01 12:40:00,60.46,60.47,60.44,60.45,74336.0,59.4614,59.4713,59.4418,59.4516,74336.0
2024-04-01 12:45:00,60.46,60.46,60.43,60.44,11424.0,59.4614,59.4614,59.4319,59.4418,11424.0
2024-04-01 12:50:00,60.45,60.45,60.43,60.44,14035.0,59.4516,59.4516,59.4319,59.4418,14035.0
2024-04-01 12:55:00,60.43,60.43,60.4,60.41,27361.0,59.4319,59.4319,59.4024,59.4123,27361.0
2024-04-01 13:00:00,60.4,60.4,60.33,60.34,34560.0,59.4024,59.4024,59.3336,59.3434,34560.0
2024-04-01 13:05:00,60.34,60.4,60.33,60.39,26643.0,59.3434,59.4024,59.3336,59.3926,26643.0
2024-04-01 13:10:00,60.4,60.4,60.37,60.4,234898.0,59.4024,59.4024,59.3729,59.4024,234898.0
2024-04-01 13:15:00,60.39,60.4,60.35,60.36,64191.0,59.3926,59.4024,59.3533,59.3631,64191.0
2024-04-01 13:20:00,60.35,60.36,60.31,60.32,54606.0,59.3533,59.3631,59.3139,59.3237,54606.0
2024-04-01 13:25:00,60.32,60.39,60.31,60.37,26897.0,59.3237,59.3926,59.3139,59.3729,26897.0
2024-04-01 13:30:00,60.38,60.38,60.36,60.38,18934.0,59.3828,59.3828,59.3631,59.3828,18934.0
2024-04-01 13:35:00,60.37,60.42,60.36,60.41,212409.0,59.3729,59.4221,59.3631,59.4123,212409.0
2024-04-01 13:40:00,60.41,60.47,60.4,60.46,63799.0,59.4123,59.4713,59.4024,59.4614,63799.0
2024-04-01 13:45:00,60.46,60.46,60.43,60.45,41586.0,59.4614,59.4614,59.4319,59.4516,41586.0
2024-04-01 13:50:00,60.46,60.46,60.39,60.42,52835.0,59.4614,59.4614,59.3926,59.4221,52835.0
2024-04-01 13:55:00,60.42,60.43,60.4,60.43,38077.0,59.4221,59.4319,59.4024,59.4319,38077.0
2024-04-01 14:00:00,60.43,60.43,60.4,60.41,24065.0,59.4319,59.4319,59.4024,59.4123,24065.0
2024-04-01 14:05:00,60.4,60.42,60.39,60.41,103950.0,59.4024,59.4221,59.3926,59.4123,103950.0
2024-04-01 14:10:00,60.41,60.41,60.37,60.4,27655.0,59.4123,59.4123,59.3729,59.4024,27655.0
2024-04-01 14:15:00,60.39,60.41,60.38,60.41,32440.0,59.3926,59.4123,59.3828,59.4123,32440.0
2024-04-01 14:20:00,60.4,60.41,60.38,60.38,27391.0,59.4024,59.4123,59.3828,59.3828,27391.0
2024-04-01 14:25:00,60.39,60.39,60.35,60.36,34964.0,59.3926,59.3926,59.3533,59.3631,34964.0
2024-04-01 14:30:00,60.36,60.37,60.34,60.36,60800.0,59.3631,59.3729,59.3434,59.3631,60800.0
2024-04-01 14:35:00,60.35,60.39,60.35,60.39,18885.0,59.3533,59.3926,59.3533,59.3926,18885.0
2024-04-01 14:40:00,60.39,60.4,60.38,60.39,81923.0,59.3926,59.4024,59.3828,59.3926,81923.0
2024-04-01 14:45:00,60.39,60.4,60.38,60.39,23328.0,59.3926,59.4024,59.3828,59.3926,23328.0
2024-04-01 14:50:00,60.4,60.4,60.38,60.39,28425.0,59.4024,59.4024,59.3828,59.3926,28425.0
2024-04-01 14:55:00,60.39,60.39,60.36,60.37,24366.0,59.3926,59.3926,59.3631,59.3729,24366.0
2024-04-01 15:00:00,60.37,60.38,60.35,60.38,62909.0,59.3729,59.3828,59.3533,59.3828,62909.0
2024-04-01 15:05:00,60.38,60.4,60.36,60.37,131655.0,59.3828,59.4024,59.3631,59.3729,131655.0
2024-04-01 15:10:00,60.36,60.38,60.36,60.38,32219.0,59.3631,59.3828,59.3631,59.3828,32219.0
2024-04-01 15:15:00,60.37,60.4,60.35,60.36,44625.0,59.3729,59.4024,59.3533,59.3631,44625.0
2024-04-01 15:20:00,60.36,60.39,60.35,60.38,53719.0,59.3631,59.3926,59.3533,59.3828,53719.0
2024-04-01 15:25:00,60.38,60.39,60.34,60.37,76670.0,59.3828,59.3926,59.3434,59.3729,76670.0
2024-04-01 15:30:00,60.37,60.41,60.34,60.4,45241.0,59.3729,59.4123,59.3434,59.4024,45241.0
2024-04-01 15:35:00,60.39,60.39,60.34,60.36,47041.0,59.3926,59.3926,59.3434,59.3631,47041.0
2024-04-01 15:40:00,60.35,60.42,60.35,60.4,70212.0,59.3533,59.4221,59.3533,59.4024,70212.0
2024-04-01 15:45:00,60.39,60.4,60.35,60.37,49985.0,59.3926,59.4024,59.3533,59.3729,49985.0
2024-04-01 15:50:00,60.36,60.43,60.32,60.42,66331.0,59.3631,59.4319,59.3237,59.4221,66331.0
2024-04-01 15:55:00,60.42,60.45,60.37,60.37,218544.0,59.4221,59.4516,59.3729,59.3729,218544.0
2024-04-02 09:30:00,59.91,59.91,59.71,59.73,443823.0,58.9205,58.9205,58.7238,58.7435,443823.0
2024-04-02 09:35:00,59.73,59.74,59.57,59.74,123785.0,58.7435,58.7533,58.5861,58.7533,123785.0
2024-04-02 09:40:00,59.74,59.74,59.66,59.72,135388.0,58.7533,58.7533,58.6746,58.7337,135388.0
2024-04-02 09:45:00,59.73,59.75,59.63,59.73,42590.0,58.7435,58.7632,58.6451,58.7435,42590.0
2024-04-02 09:50:00,59.73,59.73,59.6,59.66,61703.0,58.7435,58.7435,58.6156,58.6746,61703.0
2024-04-02 09:55:00,59.67,59.71,59.61,59.71,48885.0,58.6845,58.7238,58.6255,58.7238,48885.0
2024-04-02 10:00:00,59.72,59.8,59.64,59.8,94425.0,58.7337,58.8123,58.655,58.8123,94425.0
2024-04-02 10:05:00,59.78,59.79,59.66,59.67,75113.0,58.7927,58.8025,58.6746,58.6845,75113.0
2024-04-02 10:10:00,59.66,59.67,59.56,59.59,114619.0,58.6746,58.6845,58.5763,58.6058,114619.0
2024-04-02 10:15:00,59.59,59.62,59.54,59.59,88556.0,58.6058,58.6353,58.5566,58.6058,88556.0
2024-04-02 10:20:00,59.58,59.62,59.58,59.61,73706.0,58.596,58.6353,58.596,58.6255,73706.0
2024-04-02 10:25:00,59.6,59.63,59.57,59.6,53408.0,58.6156,58.6451,58.5861,58.6156,53408.0
2024-04-02 10:30:00,59.59,59.63,59.56,59.61,56792.0,58.6058,58.6451,58.5763,58.6255,56792.0
2024-04-02 10:35:00,59.61,59.65,59.61,59.62,47927.0,58.6255,58.6648,58.6255,58.6353,47927.0
2024-04-02 10:40:00,59.63,59.66,59.61,59.62,42403.0,58.6451,58.6746,58.6255,58.6353,42403.0
2024-04-02 10:45:00,59.62,59.62,59.49,59.51,41358.0,58.6353,58.6353,58.5075,58.5271,41358.0
2024-04-02 10:50:00,59.51,59.54,59.5,59.51,44584.0,58.5271,58.5566,58.5173,58.5271,44584.0
2024-04-02 10:55:00,59.51,59.51,59.47,59.48,54217.0,58.5271,58.5271,58.4878,58.4976,54217.0
2024-04-02 11:00:00,59.48,59.52,59.47,59.48,57479.0,58.4976,58.537,58.4878,58.4976,57479.0
2024-04-02 11:05:00,59.48,59.53,59.47,59.52,93514.0,58.4976,58.5468,58.4878,58.537,93514.0
2024-04-02 11:10:00,59.51,59.58,59.51,59.58,49459.0,58.5271,58.596,58.5271,58.596,49459.0
2024-04-02 11:15:00,59.57,59.58,59.54,59.55,75866.0,58.5861,58.596,58.5566,58.5665,75866.0
2024-04-02 11:20:00,59.55,59.58,59.55,59.55,151781.0,58.5665,58.596,58.5665,58.5665,151781.0
2024-04-02 11:25:00,59.55,59.56,59.52,59.53,40974.0,58.5665,58.5763,58.537,58.5468,40974.0
2024-04-02 11:30:00,59.53,59.53,59.49,59.51,62353.0,58.5468,58.5468,58.5075,58.5271,62353.0
2024-04-02 11:35:00,59.5,59.53,59.46,59.47,49317.0,58.5173,58.5468,58.478,58.4878,49317.0
2024-04-02 11:40:00,59.47,59.49,59.45,59.46,41377.0,58.4878,58.5075,58.4681,58.478,41377.0
2024-04-02 11:45:00,59.47,59.48,59.43,59.43,27816.0,58.4878,58.4976,58.4484,58.4484,27816.0
2024-04-02 11:50:00,59.43,59.43,59.4,59.43,43671.0,58.4484,58.4484,58.4189,58.4484,43671.0
2024-04-02 11:55:00,59.42,59.46,59.42,59.43,50031.0,58.4386,58.478,58.4386,58.4484,50031.0
2024-04-02 12:00:00,59.43,59.44,59.4,59.44,101378.0,58.4484,58.4583,58.4189,58.4583,101378.0
2024-04-02 12:05:00,59.44,59.46,59.4,59.42,26366.0,58.4583,58.478,58.4189,58.4386,26366.0
2024-04-02 12:10:00,59.42,59.43,59.4,59.41,37838.0,58.4386,58.4484,58.4189,58.4288,37838.0
2024-04-02 12:15:00,59.4,59.43,59.4,59.42,33116.0,58.4189,58.4484,58.4189,58.4386,33116.0
2024-04-02 12:20:00,59.42,59.48,59.4,59.46,58396.0,58.4386,58.4976,58.4189,58.478,58396.0
2024-04-02 12:25:00,59.46,59.48,59.44,59.46,20594.0,58.478,58.4976,58.4583,58.478,20594.0
2024-04-02 12:30:00,59.46,59.46,59.43,59.45,19998.0,58.478,58.478,58.4484,58.4681,19998.0
2024-04-02 12:35:00,59.46,59.48,59.44,59.46,26120.0,58.478,58.4976,58.4583,58.478,26120.0
2024-04-02 12:40:00,59.47,59.47,59.43,59.44,53801.0,58.4878,58.4878,58.4484,58.4583,53801.0
2024-04-02 12:45:00,59.44,59.5,59.44,59.49,38122.0,58.4583,58.5173,58.4583,58.5075,38122.0
2024-04-02 12:50:00,59.48,59.49,59.44,59.46,144439.0,58.4976,58.5075,58.4583,58.478,144439.0
2024-04-02 12:55:00,59.47,59.5,59.46,59.5,78714.0,58.4878,58.5173,58.478,58.5173,78714.0
2024-04-02 13:00:00,59.5,59.5,59.46,59.47,12705.0,58.5173,58.5173,58.478,58.4878,12705.0
2024-04-02 13:05:00,59.47,59.48,59.45,59.46,14290.0,58.4878,58.4976,58.4681,58.478,14290.0
2024-04-02 13:10:00,59.45,59.46,59.42,59.43,20746.0,58.4681,58.478,58.4386,58.4484,20746.0
2024-04-02 13:15:00,59.43,59.44,59.4,59.41,38496.0,58.4484,58.4583,58.4189,58.4288,38496.0
2024-04-02 13:20:00,59.41,59.42,59.4,59.42,12795.0,58.4288,58.4386,58.4189,58.4386,12795.0
2024-04-02 13:25:00,59.42,59.43,59.41,59.41,55525.0,58.4386,58.4484,58.4288,58.4288,55525.0
2024-04-02 13:30:00,59.41,59.41,59.38,59.39,21462.0,58.4288,58.4288,58.3993,58.4091,21462.0
2024-04-02 13:35:00,59.39,59.4,59.35,59.37,19614.0,58.4091,58.4189,58.3698,58.3894,19614.0
2024-04-02 13:40:00,59.36,59.38,59.35,59.37,63282.0,58.3796,58.3993,58.3698,58.3894,63282.0
2024-04-02 13:45:00,59.38,59.4,59.37,59.39,19681.0,58.3993,58.4189,58.3894,58.4091,19681.0
2024-04-02 13:50:00,59.4,59.4,59.37,59.38,33067.0,58.4189,58.4189,58.3894,58.3993,33067.0
2024-04-02 13:55:00,59.38,59.41,59.38,59.39,26504.0,58.3993,58.4288,58.3993,58.4091,26504.0
2024-04-02 14:00:00,59.39,59.4,59.38,59.39,135394.0,58.4091,58.4189,58.3993,58.4091,135394.0
2024-04-02 14:05:00,59.39,59.43,59.38,59.43,31986.0,58.4091,58.4484,58.3993,58.4484,31986.0
2024-04-02 14:10:00,59.43,59.44,59.41,59.43,31959.0,58.4484,58.4583,58.4288,58.4484,31959.0
2024-04-02 14:15:00,59.43,59.44,59.41,59.43,19901.0,58.4484,58.4583,58.4288,58.4484,19901.0
2024-04-02 14:20:00,59.44,59.46,59.41,59.46,26231.0,58.4583,58.478,58.4288,58.478,26231.0
2024-04-02 14:25:00,59.45,59.52,59.45,59.49,50459.0,58.4681,58.537,58.4681,58.5075,50459.0
2024-04-02 14:30:00,59.48,59.5,59.48,59.48,49683.0,58.4976,58.5173,58.4976,58.4976,49683.0
2024-04-02 14:35:00,59.48,59.5,59.47,59.49,91747.0,58.4976,58.5173,58.4878,58.5075,91747.0
2024-04-02 14:40:00,59.49,59.54,59.49,59.53,30187.0,58.5075,58.5566,58.5075,58.5468,30187.0
2024-04-02 14:45:00,59.53,59.53,59.49,59.51,53871.0,58.5468,58.5468,58.5075,58.5271,53871.0
2024-04-02 14:50:00,59.51,59.53,59.49,59.49,49535.0,58.5271,58.5468,58.5075,58.5075,49535.0
2024-04-02 14:55:00,59.5,59.51,59.47,59.49,43716.0,58.5173,58.5271,58.4878,58.5075,43716.0
2024-04-02 15:00:00,59.48,59.51,59.47,59.5,55458.0,58.4976,58.5271,58.4878,58.5173,55458.0
2024-04-02 15:05:00,59.51,59.53,59.5,59.5,88680.0,58.5271,58.5468,58.5173,58.5173,88680.0
2024-04-02 15:10:00,59.51,59.53,59.48,59.48,63198.0,58.5271,58.5468,58.4976,58.4976,63198.0
2024-04-02 15:15:00,59.48,59.49,59.45,59.46,28305.0,58.4976,58.5075,58.4681,58.478,28305.0
2024-04-02 15:20:00,59.46,59.51,59.45,59.51,67928.0,58.478,58.5271,58.4681,58.5271,67928.0
2024-04-02 15:25:00,59.51,59.54,59.5,59.52,52655.0,58.5271,58.5566,58.5173,58.537,52655.0
2024-04-02 15:30:00,59.53,59.54,59.5,59.53,153600.0,58.5468,58.5566,58.5173,58.5468,153600.0
2024-04-02 15:35:00,59.54,59.59,59.53,59.58,56777.0,58.5566,58.6058,58.5468,58.596,56777.0
2024-04-02 15:40:00,59.58,59.59,59.55,59.59,55264.0,58.596,58.6058,58.5665,58.6058,55264.0
2024-04-02 15:45:00,59.58,59.62,59.55,59.62,169559.0,58.596,58.6353,58.5665,58.6353,169559.0
2024-04-02 15:50:00,59.62,59.63,59.57,59.6,160675.0,58.6353,58.6451,58.5861,58.6156,160675.0
2024-04-02 15:55:00,59.6,59.64,59.57,59.58,555723.0,58.6156,58.655,58.5861,58.596,555723.0
2024-04-03 09:30:00,59.38,59.59,59.38,59.53,278083.0,58.3993,58.6058,58.3993,58.5468,278083.0
2024-04-03 09:35:00,59.53,59.69,59.48,59.68,88507.0,58.5468,58.7042,58.4976,58.6943,88507.0
2024-04-03 09:40:00,59.7,59.73,59.65,59.72,94928.0,58.714,58.7435,58.6648,58.7337,94928.0
2024-04-03 09:45:00,59.73,59.76,59.59,59.61,65197.0,58.7435,58.773,58.6058,58.6255,65197.0
2024-04-03 09:50:00,59.63,59.65,59.56,59.57,31468.0,58.6451,58.6648,58.5763,58.5861,31468.0
2024-04-03 09:55:00,59.57,59.59,59.52,59.56,19310.0,58.5861,58.6058,58.537,58.5763,19310.0
2024-04-03 10:00:00,59.56,59.84,59.55,59.75,244901.0,58.5763,58.8517,58.5665,58.7632,244901.0
2024-04-03 10:05:00,59.77,59.8,59.68,59.68,68896.0,58.7828,58.8123,58.6943,58.6943,68896.0
2024-04-03 10:10:00,59.69,59.82,59.67,59.82,88223.0,58.7042,58.832,58.6845,58.832,88223.0
2024-04-03 10:15:00,59.82,59.83,59.74,59.8,52213.0,58.832,58.8418,58.7533,58.8123,52213.0
2024-04-03 10:20:00,59.8,59.82,59.73,59.76,44432.0,58.8123,58.832,58.7435,58.773,44432.0
2024-04-03 10:25:00,59.76,59.77,59.74,59.75,26459.0,58.773,58.7828,58.7533,58.7632,26459.0
2024-04-03 10:30:00,59.74,59.81,59.73,59.75,30925.0,58.7533,58.8222,58.7435,58.7632,30925.0
2024-04-03 10:35:00,59.75,59.82,59.75,59.8,23876.0,58.7632,58.832,58.7632,58.8123,23876.0
2024-04-03 10:40:00,59.8,59.84,59.78,59.78,97768.0,58.8123,58.8517,58.7927,58.7927,97768.0
2024-04-03 10:45:00,59.79,59.89,59.78,59.88,27979.0,58.8025,58.9009,58.7927,58.891,27979.0
2024-04-03 10:50:00,59.89,59.91,59.84,59.86,74256.0,58.9009,58.9205,58.8517,58.8713,74256.0
2024-04-03 10:55:00,59.87,59.9,59.84,59.86,20572.0,58.8812,58.9107,58.8517,58.8713,20572.0
2024-04-03 11:00:00,59.86,59.87,59.83,59.84,32891.0,58.8713,58.8812,58.8418,58.8517,32891.0
2024-04-03 11:05:00,59.84,59.86,59.82,59.85,32940.0,58.8517,58.8713,58.832,58.8615,32940.0
2024-04-03 11:10:00,59.86,59.87,59.83,59.86,23012.0,58.8713,58.8812,58.8418,58.8713,23012.0
2024-04-03 11:15:00,59.86,59.87,59.84,59.87,32825.0,58.8713,58.8812,58.8517,58.8812,32825.0
2024-04-03 11:20:00,59.87,59.91,59.87,59.91,39686.0,58.8812,58.9205,58.8812,58.9205,39686.0
2024-04-03 11:25:00,59.91,59.92,59.87,59.89,24928.0,58.9205,58.9304,58.8812,58.9009,24928.0
2024-04-03 11:30:00,59.9,59.91,59.86,59.87,13586.0,58.9107,58.9205,58.8713,58.8812,13586.0
2024-04-03 11:35:00,59.86,59.89,59.85,59.86,22836.0,58.8713,58.9009,58.8615,58.8713,22836.0
2024-04-03 11:40:00,59.86,59.88,59.83,59.83,25020.0,58.8713,58.891,58.8418,58.8418,25020.0
2024-04-03 11:45:00,59.83,59.86,59.82,59.82,23010.0,58.8418,58.8713,58.832,58.832,23010.0
2024-04-03 11:50:00,59.83,59.83,59.79,59.8,12844.0,58.8418,58.8418,58.8025,58.8123,12844.0
2024-04-03 11:55:00,59.81,59.81,59.76,59.79,101921.0,58.8222,58.8222,58.773,58.8025,101921.0
2024-04-03 12:00:00,59.78,59.79,59.74,59.76,19183.0,58.7927,58.8025,58.7533,58.773,19183.0
2024-04-03 12:05:00,59.76,59.79,59.76,59.78,22308.0,58.773,58.8025,58.773,58.7927,22308.0
2024-04-03 12:10:00,59.78,59.81,59.73,59.76,46385.0,58.7927,58.8222,58.7435,58.773,46385.0
2024-04-03 12:15:00,59.75,59.81,59.73,59.8,30286.0,58.7632,58.8222,58.7435,58.8123,30286.0
2024-04-03 12:20:00,59.8,59.85,59.79,59.84,34395.0,58.8123,58.8615,58.8025,58.8517,34395.0
2024-04-03 12:25:00,59.84,59.88,59.81,59.88,9759.0,58.8517,58.891,58.8222,58.891,9759.0
2024-04-03 12:30:00,59.87,59.92,59.87,59.89,29016.0,58.8812,58.9304,58.8812,58.9009,29016.0
2024-04-03 12:35:00,59.88,59.9,59.77,59.77,142832.0,58.891,58.9107,58.7828,58.7828,142832.0
2024-04-03 12:40:00,59.79,59.87,59.79,59.87,66799.0,58.8025,58.8812,58.8025,58.8812,66799.0
2024-04-03 12:45:00,59.86,59.87,59.84,59.86,20466.0,58.8713,58.8812,58.8517,58.8713,20466.0
2024-04-03 12:50:00,59.86,59.92,59.85,59.89,45978.0,58.8713,58.9304,58.8615,58.9009,45978.0
2024-04-03 12:55:00,59.89,59.91,59.86,59.87,32012.0,58.9009,58.9205,58.8713,58.8812,32012.0
2024-04-03 13:00:00,59.87,59.91,59.87,59.89,78287.0,58.8812,58.9205,58.8812,58.9009,78287.0
2024-04-03 13:05:00,59.87,59.89,59.86,59.88,20446.0,58.8812,58.9009,58.8713,58.891,20446.0
2024-04-03 13:10:00,59.88,59.89,59.86,59.89,20121.0,58.891,58.9009,58.8713,58.9009,20121.0
2024-04-03 13:15:00,59.89,59.89,59.86,59.89,20138.0,58.9009,58.9009,58.8713,58.9009,20138.0
2024-04-03 13:20:00,59.89,59.91,59.87,59.87,43854.0,58.9009,58.9205,58.8812,58.8812,43854.0
2024-04-03 13:25:00,59.88,59.9,59.87,59.89,29188.0,58.891,58.9107,58.8812,58.9009,29188.0
2024-04-03 13:30:00,59.89,59.9,59.87,59.9,11628.0,58.9009,58.9107,58.8812,58.9107,11628.0
2024-04-03 13:35:00,59.9,59.9,59.86,59.87,21395.0,58.9107,58.9107,58.8713,58.8812,21395.0
2024-04-03 13:40:00,59.87,59.89,59.86,59.88,29641.0,58.8812,58.9009,58.8713,58.891,29641.0
2024-04-03 13:45:00,59.87,59.89,59.86,59.88,27513.0,58.8812,58.9009,58.8713,58.891,27513.0
2024-04-03 13:50:00,59.88,59.89,59.86,59.88,26136.0,58.891,58.9009,58.8713,58.891,26136.0
2024-04-03 13:55:00,59.87,59.88,59.85,59.87,33491.0,58.8812,58.891,58.8615,58.8812,33491.0
2024-04-03 14:00:00,59.87,59.89,59.85,59.89,17301.0,58.8812,58.9009,58.8615,58.9009,17301.0
2024-04-03 14:05:00,59.88,59.91,59.87,59.89,19645.0,58.891,58.9205,58.8812,58.9009,19645.0
2024-04-03 14:10:00,59.89,59.9,59.87,59.89,31133.0,58.9009,58.9107,58.8812,58.9009,31133.0
2024-04-03 14:15:00,59.89,59.89,59.84,59.88,40438.0,58.9009,58.9009,58.8517,58.891,40438.0
2024-04-03 14:20:00,59.89,59.9,59.87,59.9,23556.0,58.9009,58.9107,58.8812,58.9107,23556.0
2024-04-03 14:25:00,59.9,59.9,59.87,59.88,20510.0,58.9107,58.9107,58.8812,58.891,20510.0
2024-04-03 14:30:00,59.87,59.89,59.85,59.87,106007.0,58.8812,58.9009,58.8615,58.8812,106007.0
2024-04-03 14:35:00,59.87,59.88,59.85,59.87,52863.0,58.8812,58.891,58.8615,58.8812,52863.0
2024-04-03 14:40:00,59.86,59.89,59.86,59.89,30610.0,58.8713,58.9009,58.8713,58.9009,30610.0
2024-04-03 14:45:00,59.89,59.89,59.87,59.88,47493.0,58.9009,58.9009,58.8812,58.891,47493.0
2024-04-03 14:50:00,59.88,59.89,59.84,59.87,39355.0,58.891,58.9009,58.8517,58.8812,39355.0
2024-04-03 14:55:00,59.88,59.88,59.86,59.86,50286.0,58.891,58.891,58.8713,58.8713,50286.0
2024-04-03 15:00:00,59.87,59.87,59.84,59.86,38838.0,58.8812,58.8812,58.8517,58.8713,38838.0
2024-04-03 15:05:00,59.86,59.88,59.85,59.85,29827.0,58.8713,58.891,58.8615,58.8615,29827.0
2024-04-03 15:10:00,59.85,59.86,59.73,59.75,105710.0,58.8615,58.8713,58.7435,58.7632,105710.0
2024-04-03 15:15:00,59.74,59.77,59.65,59.72,133365.0,58.7533,58.7828,58.6648,58.7337,133365.0
2024-04-03 15:20:00,59.72,59.73,59.69,59.7,76552.0,58.7337,58.7435,58.7042,58.714,76552.0
2024-04-03 15:25:00,59.71,59.74,59.69,59.71,31902.0,58.7238,58.7533,58.7042,58.7238,31902.0
2024-04-03 15:30:00,59.71,59.76,59.7,59.75,65775.0,58.7238,58.773,58.714,58.7632,65775.0
2024-04-03 15:35:00,59.75,59.82,59.74,59.8,63930.0,58.7632,58.832,58.7533,58.8123,63930.0
2024-04-03 15:40:00,59.81,59.85,59.79,59.84,56289.0,58.8222,58.8615,58.8025,58.8517,56289.0
2024-04-03 15:45:00,59.84,59.86,59.83,59.85,51970.0,58.8517,58.8713,58.8418,58.8615,51970.0
2024-04-03 15:50:00,59.85,59.85,59.8,59.84,216971.0,58.8615,58.8615,58.8123,58.8517,216971.0
2024-04-03 15:55:00,59.83,59.84,59.8,59.82,429425.0,58.8418,58.8517,58.8123,58.832,429425.0
2024-04-04 09:30:00,60.32,60.43,60.29,60.32,395512.0,59.3237,59.4319,59.2942,59.3237,395512.0
2024-04-04 09:35:00,60.33,60.35,60.21,60.25,152029.0,59.3336,59.3533,59.2156,59.2549,152029.0
2024-04-04 09:40:00,60.25,60.33,60.23,60.31,40208.0,59.2549,59.3336,59.2352,59.3139,40208.0
2024-04-04 09:45:00,60.31,60.34,60.27,60.34,36968.0,59.3139,59.3434,59.2746,59.3434,36968.0
2024-04-04 09:50:00,60.33,60.39,60.27,60.28,1285484.0,59.3336,59.3926,59.2746,59.2844,1285484.0
2024-04-04 09:55:00,60.28,60.29,60.22,60.23,26669.0,59.2844,59.2942,59.2254,59.2352,26669.0
2024-04-04 10:00:00,60.25,60.27,60.23,60.24,45138.0,59.2549,59.2746,59.2352,59.2451,45138.0
2024-04-04 10:05:00,60.23,60.26,60.2,60.25,33832.0,59.2352,59.2647,59.2057,59.2549,33832.0
2024-04-04 10:10:00,60.26,60.26,60.17,60.18,29922.0,59.2647,59.2647,59.1762,59.1861,29922.0
2024-04-04 10:15:00,60.18,60.2,60.16,60.16,28930.0,59.1861,59.2057,59.1664,59.1664,28930.0
2024-04-04 10:20:00,60.17,60.19,60.13,60.15,42055.0,59.1762,59.1959,59.1369,59.1566,42055.0
2024-04-04 10:25:00,60.15,60.2,60.13,60.19,37967.0,59.1566,59.2057,59.1369,59.1959,37967.0
2024-04-04 10:30:00,60.19,60.21,60.17,60.19,14468.0,59.1959,59.2156,59.1762,59.1959,14468.0
2024-04-04 10:35:00,60.19,60.2,60.16,60.19,15115.0,59.1959,59.2057,59.1664,59.1959,15115.0
2024-04-04 10:40:00,60.18,60.24,60.18,60.23,34044.0,59.1861,59.2451,59.1861,59.2352,34044.0
2024-04-04 10:45:00,60.23,60.23,60.21,60.23,18572.0,59.2352,59.2352,59.2156,59.2352,18572.0
2024-04-04 10:50:00,60.23,60.27,60.22,60.24,48907.0,59.2352,59.2746,59.2254,59.2451,48907.0
2024-04-04 10:55:00,60.25,60.26,60.22,60.23,25641.0,59.2549,59.2647,59.2254,59.2352,25641.0
2024-04-04 11:00:00,60.23,60.24,60.19,60.2,34689.0,59.2352,59.2451,59.1959,59.2057,34689.0
2024-04-04 11:05:00,60.2,60.2,60.15,60.17,21575.0,59.2057,59.2057,59.1566,59.1762,21575.0
2024-04-04 11:10:00,60.17,60.18,60.12,60.14,28778.0,59.1762,59.1861,59.1271,59.1467,28778.0
2024-04-04 11:15:00,60.14,60.16,60.13,60.14,77187.0,59.1467,59.1664,59.1369,59.1467,77187.0
2024-04-04 11:20:00,60.13,60.16,60.13,60.15,77688.0,59.1369,59.1664,59.1369,59.1566,77688.0
2024-04-04 11:25:00,60.14,60.18,60.13,60.16,22439.0,59.1467,59.1861,59.1369,59.1664,22439.0
2024-04-04 11:30:00,60.16,60.18,60.15,60.18,33640.0,59.1664,59.1861,59.1566,59.1861,33640.0
2024-04-04 11:35:00,60.18,60.19,60.16,60.17,24113.0,59.1861,59.1959,59.1664,59.1762,24113.0
2024-04-04 11:40:00,60.17,60.21,60.17,60.18,27042.0,59.1762,59.2156,59.1762,59.1861,27042.0
2024-04-04 11:45:00,60.18,60.19,60.17,60.17,14143.0,59.1861,59.1959,59.1762,59.1762,14143.0
2024-04-04 11:50:00,60.18,60.2,60.16,60.19,26455.0,59.1861,59.2057,59.1664,59.1959,26455.0
2024-04-04 11:55:00,60.2,60.21,60.19,60.2,19174.0,59.2057,59.2156,59.1959,59.2057,19174.0
2024-04-04 12:00:00,60.21,60.21,60.19,60.21,29123.0,59.2156,59.2156,59.1959,59.2156,29123.0
2024-04-04 12:05:00,60.21,60.26,60.2,60.25,49332.0,59.2156,59.2647,59.2057,59.2549,49332.0
2024-04-04 12:10:00,60.26,60.26,60.22,60.23,16491.0,59.2647,59.2647,59.2254,59.2352,16491.0
2024-04-04 12:15:00,60.23,60.25,60.21,60.22,17551.0,59.2352,59.2549,59.2156,59.2254,17551.0
2024-04-04 12:20:00,60.22,60.23,60.2,60.22,24000.0,59.2254,59.2352,59.2057,59.2254,24000.0
2024-04-04 12:25:00,60.22,60.23,60.21,60.22,36131.0,59.2254,59.2352,59.2156,59.2254,36131.0
2024-04-04 12:30:00,60.21,60.22,60.19,60.2,15977.0,59.2156,59.2254,59.1959,59.2057,15977.0
2024-04-04 12:35:00,60.19,60.2,60.18,60.2,90989.0,59.1959,59.2057,59.1861,59.2057,90989.0
2024-04-04 12:40:00,60.2,60.2,60.17,60.18,14491.0,59.2057,59.2057,59.1762,59.1861,14491.0
2024-04-04 12:45:00,60.19,60.21,60.18,60.21,14269.0,59.1959,59.2156,59.1861,59.2156,14269.0
2024-04-04 12:50:00,60.2,60.21,60.19,60.21,19067.0,59.2057,59.2156,59.1959,59.2156,19067.0
2024-04-04 12:55:00,60.21,60.22,60.18,60.2,16773.0,59.2156,59.2254,59.1861,59.2057,16773.0
2024-04-04 13:00:00,60.2,60.2,60.17,60.18,22852.0,59.2057,59.2057,59.1762,59.1861,22852.0
2024-04-04 13:05:00,60.17,60.18,60.16,60.18,10484.0,59.1762,59.1861,59.1664,59.1861,10484.0
2024-04-04 13:10:00,60.17,60.2,60.16,60.19,25879.0,59.1762,59.2057,59.1664,59.1959,25879.0
2024-04-04 13:15:00,60.19,60.2,60.18,60.19,7607.0,59.1959,59.2057,59.1861,59.1959,7607.0
2024-04-04 13:20:00,60.19,60.19,60.17,60.19,62638.0,59.1959,59.1959,59.1762,59.1959,62638.0
2024-04-04 13:25:00,60.18,60.19,60.17,60.17,12321.0,59.1861,59.1959,59.1762,59.1762,12321.0
2024-04-04 13:30:00,60.17,60.17,60.14,60.15,26093.0,59.1762,59.1762,59.1467,59.1566,26093.0
2024-04-04 13:35:00,60.15,60.16,60.14,60.15,11618.0,59.1566,59.1664,59.1467,59.1566,11618.0
2024-04-04 13:40:00,60.14,60.15,60.09,60.1,23648.0,59.1467,59.1566,59.0975,59.1074,23648.0
2024-04-04 13:45:00,60.11,60.11,60.08,60.1,29484.0,59.1172,59.1172,59.0877,59.1074,29484.0
2024-04-04 13:50:00,60.1,60.1,60.08,60.09,140754.0,59.1074,59.1074,59.0877,59.0975,140754.0
2024-04-04 13:55:00,60.08,60.09,60.01,60.02,45012.0,59.0877,59.0975,59.0189,59.0287,45012.0
2024-04-04 14:00:00,60.02,60.02,59.97,59.99,45887.0,59.0287,59.0287,58.9795,58.9992,45887.0
2024-04-04 14:05:00,59.99,60.0,59.88,59.89,77898.0,58.9992,59.009,58.891,58.9009,77898.0
2024-04-04 14:10:00,59.87,59.89,59.81,59.82,107772.0,58.8812,58.9009,58.8222,58.832,107772.0
2024-04-04 14:15:00,59.8,59.8,59.69,59.72,72547.0,58.8123,58.8123,58.7042,58.7337,72547.0
2024-04-04 14:20:00,59.7,59.78,59.69,59.78,53061.0,58.714,58.7927,58.7042,58.7927,53061.0
2024-04-04 14:25:00,59.77,59.79,59.57,59.58,81162.0,58.7828,58.8025,58.5861,58.596,81162.0
2024-04-04 14:30:00,59.57,59.57,59.42,59.44,168995.0,58.5861,58.5861,58.4386,58.4583,168995.0
2024-04-04 14:35:00,59.44,59.59,59.43,59.54,99906.0,58.4583,58.6058,58.4484,58.5566,99906.0
2024-04-04 14:40:00,59.54,59.54,59.34,59.35,66353.0,58.5566,58.5566,58.3599,58.3698,66353.0
2024-04-04 14:45:00,59.36,59.5,59.35,59.49,214875.0,58.3796,58.5173,58.3698,58.5075,214875.0
2024-04-04 14:50:00,59.49,59.5,59.4,59.41,90104.0,58.5075,58.5173,58.4189,58.4288,90104.0
2024-04-04 14:55:00,59.41,59.42,59.28,59.32,125122.0,58.4288,58.4386,58.3009,58.3403,125122.0
2024-04-04 15:00:00,59.32,59.33,59.18,59.24,158294.0,58.3403,58.3501,58.2026,58.2616,158294.0
2024-04-04 15:05:00,59.24,59.38,59.24,59.35,132490.0,58.2616,58.3993,58.2616,58.3698,132490.0
2024-04-04 15:10:00,59.34,59.34,59.25,59.32,88291.0,58.3599,58.3599,58.2714,58.3403,88291.0
2024-04-04 15:15:00,59.32,59.32,59.21,59.24,108388.0,58.3403,58.3403,58.2321,58.2616,108388.0
2024-04-04 15:20:00,59.24,59.32,59.24,59.25,149480.0,58.2616,58.3403,58.2616,58.2714,149480.0
2024-04-04 15:25:00,59.24,59.27,59.11,59.11,95650.0,58.2616,58.2911,58.1337,58.1337,95650.0
2024-04-04 15:30:00,59.12,59.18,59.09,59.15,162535.0,58.1436,58.2026,58.1141,58.1731,162535.0
2024-04-04 15:35:00,59.15,59.15,59.06,59.09,121792.0,58.1731,58.1731,58.0846,58.1141,121792.0
2024-04-04 15:40:00,59.09,59.1,59.04,59.1,77979.0,58.1141,58.1239,58.0649,58.1239,77979.0
2024-04-04 15:45:00,59.1,59.21,59.09,59.21,114597.0,58.1239,58.2321,58.1141,58.2321,114597.0
2024-04-04 15:50:00,59.22,59.28,59.15,59.28,149029.0,58.2419,58.3009,58.1731,58.3009,149029.0
2024-04-04 15:55:00,59.27,59.28,59.15,59.18,311662.0,58.2911,58.3009,58.1731,58.2026,311662.0
2024-04-05 09:30:00,59.14,59.33,59.13,59.33,268246.0,58.1632,58.3501,58.1534,58.3501,268246.0
2024-04-05 09:35:00,59.33,59.37,59.22,59.27,88598.0,58.3501,58.3894,58.2419,58.2911,88598.0
2024-04-05 09:40:00,59.24,59.34,59.2,59.28,106452.0,58.2616,58.3599,58.2222,58.3009,106452.0
2024-04-05 09:45:00,59.28,59.32,59.23,59.28,44775.0,58.3009,58.3403,58.2518,58.3009,44775.0
2024-04-05 09:50:00,59.28,59.37,59.26,59.35,62738.0,58.3009,58.3894,58.2813,58.3698,62738.0
2024-04-05 09:55:00,59.35,59.37,59.34,59.34,44487.0,58.3698,58.3894,58.3599,58.3599,44487.0
2024-04-05 10:00:00,59.33,59.39,59.3,59.34,48737.0,58.3501,58.4091,58.3206,58.3599,48737.0
2024-04-05 10:05:00,59.34,59.4,59.24,59.3,89604.0,58.3599,58.4189,58.2616,58.3206,89604.0
2024-04-05 10:10:00,59.3,59.4,59.29,59.34,45148.0,58.3206,58.4189,58.3108,58.3599,45148.0
2024-04-05 10:15:00,59.34,59.37,59.26,59.31,54429.0,58.3599,58.3894,58.2813,58.3304,54429.0
2024-04-05 10:20:00,59.31,59.37,59.3,59.36,35550.0,58.3304,58.3894,58.3206,58.3796,35550.0
2024-04-05 10:25:00,59.35,59.35,59.23,59.3,41038.0,58.3698,58.3698,58.2518,58.3206,41038.0
2024-04-05 10:30:00,59.3,59.39,59.27,59.37,44223.0,58.3206,58.4091,58.2911,58.3894,44223.0
2024-04-05 10:35:00,59.37,59.4,59.33,59.35,39379.0,58.3894,58.4189,58.3501,58.3698,39379.0
2024-04-05 10:40:00,59.35,59.41,59.33,59.4,29260.0,58.3698,58.4288,58.3501,58.4189,29260.0
2024-04-05 10:45:00,59.4,59.45,59.37,59.45,33893.0,58.4189,58.4681,58.3894,58.4681,33893.0
2024-04-05 10:50:00,59.44,59.5,59.44,59.46,45778.0,58.4583,58.5173,58.4583,58.478,45778.0
2024-04-05 10:55:00,59.47,59.54,59.45,59.54,36858.0,58.4878,58.5566,58.4681,58.5566,36858.0
2024-04-05 11:00:00,59.53,59.53,59.46,59.46,28033.0,58.5468,58.5468,58.478,58.478,28033.0
2024-04-05 11:05:00,59.46,59.49,59.43,59.47,40127.0,58.478,58.5075,58.4484,58.4878,40127.0
2024-04-05 11:10:00,59.47,59.5,59.44,59.44,35639.0,58.4878,58.5173,58.4583,58.4583,35639.0
2024-04-05 11:15:00,59.44,59.45,59.38,59.44,70394.0,58.4583,58.4681,58.3993,58.4583,70394.0
2024-04-05 11:20:00,59.44,59.5,59.43,59.5,45892.0,58.4583,58.5173,58.4484,58.5173,45892.0
2024-04-05 11:25:00,59.51,59.57,59.5,59.57,58070.0,58.5271,58.5861,58.5173,58.5861,58070.0
2024-04-05 11:30:00,59.56,59.6,59.54,59.57,46208.0,58.5763,58.6156,58.5566,58.5861,46208.0
2024-04-05 11:35:00,59.55,59.6,59.53,59.59,77604.0,58.5665,58.6156,58.5468,58.6058,77604.0
2024-04-05 11:40:00,59.6,59.67,59.59,59.65,46964.0,58.6156,58.6845,58.6058,58.6648,46964.0
2024-04-05 11:45:00,59.66,59.67,59.63,59.64,46669.0,58.6746,58.6845,58.6451,58.655,46669.0
2024-04-05 11:50:00,59.64,59.67,59.64,59.66,44654.0,58.655,58.6845,58.655,58.6746,44654.0
2024-04-05 11:55:00,59.66,59.73,59.66,59.7,46944.0,58.6746,58.7435,58.6746,58.714,46944.0
2024-04-05 12:00:00,59.7,59.72,59.69,59.69,46909.0,58.714,58.7337,58.7042,58.7042,46909.0
2024-04-05 12:05:00,59.69,59.71,59.66,59.71,29378.0,58.7042,58.7238,58.6746,58.7238,29378.0
2024-04-05 12:10:00,59.71,59.73,59.69,59.73,123769.0,58.7238,58.7435,58.7042,58.7435,123769.0
2024-04-05 12:15:00,59.73,59.77,59.72,59.77,50316.0,58.7435,58.7828,58.7337,58.7828,50316.0
2024-04-05 12:20:00,59.77,59.79,59.74,59.79,45133.0,58.7828,58.8025,58.7533,58.8025,45133.0
2024-04-05 12:25:00,59.81,59.81,59.76,59.76,100561.0,58.8222,58.8222,58.773,58.773,100561.0
2024-04-05 12:30:00,59.77,59.77,59.71,59.76,92921.0,58.7828,58.7828,58.7238,58.773,92921.0
2024-04-05 12:35:00,59.75,59.79,59.74,59.79,76301.0,58.7632,58.8025,58.7533,58.8025,76301.0
2024-04-05 12:40:00,59.79,59.79,59.76,59.77,80166.0,58.8025,58.8025,58.773,58.7828,80166.0
2024-04-05 12:45:00,59.77,59.8,59.75,59.76,96677.0,58.7828,58.8123,58.7632,58.773,96677.0
2024-04-05 12:50:00,59.76,59.81,59.76,59.79,50453.0,58.773,58.8222,58.773,58.8025,50453.0
2024-04-05 12:55:00,59.79,59.83,59.77,59.83,82517.0,58.8025,58.8418,58.7828,58.8418,82517.0
2024-04-05 13:00:00,59.82,59.82,59.75,59.76,60789.0,58.832,58.832,58.7632,58.773,60789.0
2024-04-05 13:05:00,59.77,59.77,59.69,59.71,92877.0,58.7828,58.7828,58.7042,58.7238,92877.0
2024-04-05 13:10:00,59.71,59.73,59.65,59.66,62744.0,58.7238,58.7435,58.6648,58.6746,62744.0
2024-04-05 13:15:00,59.67,59.68,59.66,59.67,89981.0,58.6845,58.6943,58.6746,58.6845,89981.0
2024-04-05 13:20:00,59.67,59.71,59.66,59.71,76670.0,58.6845,58.7238,58.6746,58.7238,76670.0
2024-04-05 13:25:00,59.71,59.71,59.68,59.7,62368.0,58.7238,58.7238,58.6943,58.714,62368.0
2024-04-05 13:30:00,59.7,59.73,59.69,59.72,54705.0,58.714,58.7435,58.7042,58.7337,54705.0
2024-04-05 13:35:00,59.72,59.72,59.67,59.68,67015.0,58.7337,58.7337,58.6845,58.6943,67015.0
2024-04-05 13:40:00,59.68,59.7,59.62,59.67,98326.0,58.6943,58.714,58.6353,58.6845,98326.0
2024-04-05 13:45:00,59.67,59.67,59.61,59.62,155161.0,58.6845,58.6845,58.6255,58.6353,155161.0
2024-04-05 13:50:00,59.62,59.65,59.58,59.59,70739.0,58.6353,58.6648,58.596,58.6058,70739.0
2024-04-05 13:55:00,59.59,59.6,59.53,59.57,88479.0,58.6058,58.6156,58.5468,58.5861,88479.0
2024-04-05 14:00:00,59.57,59.58,59.49,59.55,118792.0,58.5861,58.596,58.5075,58.5665,118792.0
2024-04-05 14:05:00,59.55,59.68,59.54,59.68,78976.0,58.5665,58.6943,58.5566,58.6943,78976.0
2024-04-05 14:10:00,59.67,59.69,59.63,59.65,100717.0,58.6845,58.7042,58.6451,58.6648,100717.0
2024-04-05 14:15:00,59.65,59.68,59.64,59.66,81224.0,58.6648,58.6943,58.655,58.6746,81224.0
2024-04-05 14:20:00,59.67,59.72,59.64,59.65,75932.0,58.6845,58.7337,58.655,58.6648,75932.0
2024-04-05 14:25:00,59.64,59.67,59.56,59.56,107447.0,58.655,58.6845,58.5763,58.5763,107447.0
2024-04-05 14:30:00,59.57,59.63,59.56,59.61,73952.0,58.5861,58.6451,58.5763,58.6255,73952.0
2024-04-05 14:35:00,59.61,59.67,59.6,59.65,131511.0,58.6255,58.6845,58.6156,58.6648,131511.0
2024-04-05 14:40:00,59.65,59.67,59.6,59.64,64185.0,58.6648,58.6845,58.6156,58.655,64185.0
2024-04-05 14:45:00,59.63,59.64,59.56,59.57,86512.0,58.6451,58.655,58.5763,58.5861,86512.0
2024-04-05 14:50:00,59.58,59.61,59.55,59.58,90538.0,58.596,58.6255,58.5665,58.596,90538.0
2024-04-05 14:55:00,59.58,59.62,59.55,59.62,101820.0,58.596,58.6353,58.5665,58.6353,101820.0
2024-04-05 15:00:00,59.62,59.64,59.6,59.64,63201.0,58.6353,58.655,58.6156,58.655,63201.0
2024-04-05 15:05:00,59.64,59.66,59.61,59.63,184844.0,58.655,58.6746,58.6255,58.6451,184844.0
2024-04-05 15:10:00,59.63,59.67,59.62,59.67,88300.0,58.6451,58.6845,58.6353,58.6845,88300.0
2024-04-05 15:15:00,59.66,59.67,59.63,59.67,61928.0,58.6746,58.6845,58.6451,58.6845,61928.0
2024-04-05 15:20:00,59.67,59.68,59.63,59.66,96866.0,58.6845,58.6943,58.6451,58.6746,96866.0
2024-04-05 15:25:00,59.66,59.69,59.65,59.67,78527.0,58.6746,58.7042,58.6648,58.6845,78527.0
2024-04-05 15:30:00,59.67,59.74,59.64,59.73,114499.0,58.6845,58.7533,58.655,58.7435,114499.0
2024-04-05 15:35:00,59.73,59.73,59.63,59.64,69052.0,58.7435,58.7435,58.6451,58.655,69052.0
2024-04-05 15:40:00,59.64,59.65,59.61,59.61,86512.0,58.655,58.6648,58.6255,58.6255,86512.0
2024-04-05 15:45:00,59.61,59.67,59.6,59.65,85632.0,58.6255,58.6845,58.6156,58.6648,85632.0
2024-04-05 15:50:00,59.65,59.71,59.63,59.71,90246.0,58.6648,58.7238,58.6451,58.7238,90246.0
2024-04-05 15:55:00,59.71,59.72,59.65,59.65,151993.0,58.7238,58.7337,58.6648,58.6648,151993.0
2024-04-08 09:30:00,59.9,60.03,59.86,59.98,274629.0,58.9107,59.0385,58.8713,58.9894,274629.0
2024-04-08 09:35:00,59.97,59.97,59.86,59.96,82165.0,58.9795,58.9795,58.8713,58.9697,82165.0
2024-04-08 09:40:00,59.95,59.99,59.86,59.96,44536.0,58.9599,58.9992,58.8713,58.9697,44536.0
2024-04-08 09:45:00,59.96,60.0,59.86,59.87,22967.0,58.9697,59.009,58.8713,58.8812,22967.0
2024-04-08 09:50:00,59.87,59.9,59.83,59.87,30942.0,58.8812,58.9107,58.8418,58.8812,30942.0
2024-04-08 09:55:00,59.87,59.9,59.86,59.88,29222.0,58.8812,58.9107,58.8713,58.891,29222.0
2024-04-08 10:00:00,59.88,59.88,59.73,59.73,72331.0,58.891,58.891,58.7435,58.7435,72331.0
2024-04-08 10:05:00,59.73,59.8,59.73,59.76,48788.0,58.7435,58.8123,58.7435,58.773,48788.0
2024-04-08 10:10:00,59.76,59.8,59.74,59.78,36156.0,58.773,58.8123,58.7533,58.7927,36156.0
2024-04-08 10:15:00,59.78,59.8,59.74,59.77,25297.0,58.7927,58.8123,58.7533,58.7828,25297.0
2024-04-08 10:20:00,59.77,59.84,59.77,59.84,175885.0,58.7828,58.8517,58.7828,58.8517,175885.0
2024-04-08 10:25:00,59.84,59.9,59.83,59.89,54508.0,58.8517,58.9107,58.8418,58.9009,54508.0
2024-04-08 10:30:00,59.89,59.95,59.88,59.92,41652.0,58.9009,58.9599,58.891,58.9304,41652.0
2024-04-08 10:35:00,59.92,59.96,59.9,59.94,64692.0,58.9304,58.9697,58.9107,58.95,64692.0
2024-04-08 10:40:00,59.94,59.94,59.91,59.94,32602.0,58.95,58.95,58.9205,58.95,32602.0
2024-04-08 10:45:00,59.94,59.97,59.93,59.96,42612.0,58.95,58.9795,58.9402,58.9697,42612.0
2024-04-08 10:50:00,59.96,59.97,59.95,59.96,24804.0,58.9697,58.9795,58.9599,58.9697,24804.0
2024-04-08 10:55:00,59.96,59.98,59.95,59.95,48886.0,58.9697,58.9894,58.9599,58.9599,48886.0
2024-04-08 11:00:00,59.96,59.98,59.91,59.94,38691.0,58.9697,58.9894,58.9205,58.95,38691.0
2024-04-08 11:05:00,59.95,59.96,59.93,59.96,31674.0,58.9599,58.9697,58.9402,58.9697,31674.0
2024-04-08 11:10:00,59.96,59.98,59.94,59.95,20168.0,58.9697,58.9894,58.95,58.9599,20168.0
2024-04-08 11:15:00,59.95,59.96,59.92,59.93,7530.0,58.9599,58.9697,58.9304,58.9402,7530.0
2024-04-08 11:20:00,59.92,59.97,59.92,59.96,26601.0,58.9304,58.9795,58.9304,58.9697,26601.0
2024-04-08 11:25:00,59.96,59.96,59.91,59.94,34018.0,58.9697,58.9697,58.9205,58.95,34018.0
2024-04-08 11:30:00,59.93,59.93,59.89,59.91,27640.0,58.9402,58.9402,58.9009,58.9205,27640.0
2024-04-08 11:35:00,59.91,59.92,59.84,59.9,51655.0,58.9205,58.9304,58.8517,58.9107,51655.0
2024-04-08 11:40:00,59.9,59.9,59.86,59.9,22949.0,58.9107,58.9107,58.8713,58.9107,22949.0
2024-04-08 11:45:00,59.89,59.9,59.84,59.88,32031.0,58.9009,58.9107,58.8517,58.891,32031.0
2024-04-08 11:50:00,59.88,59.88,59.85,59.87,24046.0,58.891,58.891,58.8615,58.8812,24046.0
2024-04-08 11:55:00,59.86,59.88,59.82,59.88,64265.0,58.8713,58.891,58.832,58.891,64265.0
2024-04-08 12:00:00,59.87,59.88,59.84,59.87,19897.0,58.8812,58.891,58.8517,58.8812,19897.0
2024-04-08 12:05:00,59.86,59.89,59.85,59.88,32492.0,58.8713,58.9009,58.8615,58.891,32492.0
2024-04-08 12:10:00,59.87,59.89,59.85,59.86,38556.0,58.8812,58.9009,58.8615,58.8713,38556.0
2024-04-08 12:15:00,59.86,59.91,59.84,59.89,63372.0,58.8713,58.9205,58.8517,58.9009,63372.0
2024-04-08 12:20:00,59.9,59.92,59.88,59.89,112424.0,58.9107,58.9304,58.891,58.9009,112424.0
2024-04-08 12:25:00,59.89,59.95,59.89,59.94,74625.0,58.9009,58.9599,58.9009,58.95,74625.0
2024-04-08 12:30:00,59.93,59.97,59.92,59.97,33620.0,58.9402,58.9795,58.9304,58.9795,33620.0
2024-04-08 12:35:00,59.97,59.98,59.95,59.96,49224.0,58.9795,58.9894,58.9599,58.9697,49224.0
2024-04-08 12:40:00,59.95,60.02,59.95,60.0,138055.0,58.9599,59.0287,58.9599,59.009,138055.0
2024-04-08 12:45:00,60.0,60.01,59.98,59.99,35760.0,59.009,59.0189,58.9894,58.9992,35760.0
2024-04-08 12:50:00,60.0,60.01,59.99,60.0,137974.0,59.009,59.0189,58.9992,59.009,137974.0
2024-04-08 12:55:00,60.01,60.04,60.0,60.04,85542.0,59.0189,59.0484,59.009,59.0484,85542.0
2024-04-08 13:00:00,60.05,60.05,60.02,60.03,27343.0,59.0582,59.0582,59.0287,59.0385,27343.0
2024-04-08 13:05:00,60.03,60.04,60.01,60.01,15610.0,59.0385,59.0484,59.0189,59.0189,15610.0
2024-04-08 13:10:00,60.01,60.03,60.0,60.02,39927.0,59.0189,59.0385,59.009,59.0287,39927.0
2024-04-08 13:15:00,60.01,60.03,60.0,60.03,21326.0,59.0189,59.0385,59.009,59.0385,21326.0
2024-04-08 13:20:00,60.02,60.04,60.0,60.03,22128.0,59.0287,59.0484,59.009,59.0385,22128.0
2024-04-08 13:25:00,60.02,60.05,60.0,60.05,20939.0,59.0287,59.0582,59.009,59.0582,20939.0
2024-04-08 13:30:00,60.05,60.07,60.04,60.06,12513.0,59.0582,59.0779,59.0484,59.068,12513.0
2024-04-08 13:35:00,60.05,60.06,60.03,60.04,46611.0,59.0582,59.068,59.0385,59.0484,46611.0
2024-04-08 13:40:00,60.03,60.05,60.03,60.04,20523.0,59.0385,59.0582,59.0385,59.0484,20523.0
2024-04-08 13:45:00,60.05,60.05,60.02,60.03,19866.0,59.0582,59.0582,59.0287,59.0385,19866.0
2024-04-08 13:50:00,60.03,60.08,60.03,60.07,28686.0,59.0385,59.0877,59.0385,59.0779,28686.0
2024-04-08 13:55:00,60.08,60.11,60.07,60.08,20975.0,59.0877,59.1172,59.0779,59.0877,20975.0
2024-04-08 14:00:00,60.09,60.09,60.04,60.04,49307.0,59.0975,59.0975,59.0484,59.0484,49307.0
2024-04-08 14:05:00,60.03,60.07,60.03,60.07,11664.0,59.0385,59.0779,59.0385,59.0779,11664.0
2024-04-08 14:10:00,60.05,60.06,60.03,60.05,19902.0,59.0582,59.068,59.0385,59.0582,19902.0
2024-04-08 14:15:00,60.05,60.06,60.03,60.03,24165.0,59.0582,59.068,59.0385,59.0385,24165.0
2024-04-08 14:20:00,60.04,60.05,60.01,60.02,19422.0,59.0484,59.0582,59.0189,59.0287,19422.0
2024-04-08 14:25:00,60.02,60.06,60.01,60.03,18751.0,59.0287,59.068,59.0189,59.0385,18751.0
2024-04-08 14:30:00,60.02,60.02,59.99,60.0,34624.0,59.0287,59.0287,58.9992,59.009,34624.0
2024-04-08 14:35:00,60.0,60.01,59.98,60.0,35850.0,59.009,59.0189,58.9894,59.009,35850.0
2024-04-08 14:40:00,60.0,60.01,59.99,60.0,10914.0,59.009,59.0189,58.9992,59.009,10914.0
2024-04-08 14:45:00,59.99,60.01,59.97,60.01,32605.0,58.9992,59.0189,58.9795,59.0189,32605.0
2024-04-08 14:50:00,60.0,60.01,59.98,60.01,37759.0,59.009,59.0189,58.9894,59.0189,37759.0
2024-04-08 14:55:00,60.0,60.02,59.99,60.01,18166.0,59.009,59.0287,58.9992,59.0189,18166.0
2024-04-08 15:00:00,60.02,60.04,60.0,60.02,21091.0,59.0287,59.0484,59.009,59.0287,21091.0
2024-04-08 15:05:00,60.02,60.02,59.96,59.99,24079.0,59.0287,59.0287,58.9697,58.9992,24079.0
2024-04-08 15:10:00,60.0,60.02,60.0,60.0,120743.0,59.009,59.0287,59.009,59.009,120743.0
2024-04-08 15:15:00,60.0,60.0,59.97,59.99,44031.0,59.009,59.009,58.9795,58.9992,44031.0
2024-04-08 15:20:00,60.0,60.01,59.98,59.99,60567.0,59.009,59.0189,58.9894,58.9992,60567.0
2024-04-08 15:25:00,59.99,60.02,59.99,60.02,18620.0,58.9992,59.0287,58.9992,59.0287,18620.0
2024-04-08 15:30:00,60.02,60.06,60.01,60.05,40263.0,59.0287,59.068,59.0189,59.0582,40263.0
2024-04-08 15:35:00,60.05,60.05,59.97,59.99,110184.0,59.0582,59.0582,58.9795,58.9992,110184.0
2024-04-08 15:40:00,59.98,59.99,59.92,59.94,42072.0,58.9894,58.9992,58.9304,58.95,42072.0
2024-04-08 15:45:00,59.93,59.97,59.93,59.96,20928.0,58.9402,58.9795,58.9402,58.9697,20928.0
2024-04-08 15:50:00,59.95,59.95,59.89,59.93,53086.0,58.9599,58.9599,58.9009,58.9402,53086.0
2024-04-08 15:55:00,59.93,59.95,59.9,59.93,101177.0,58.9402,58.9599,58.9107,58.9402,101177.0
2024-04-09 09:30:00,60.07,60.22,60.04,60.21,208233.0,59.0779,59.2254,59.0484,59.2156,208233.0
2024-04-09 09:35:00,60.22,60.25,60.11,60.13,69361.0,59.2254,59.2549,59.1172,59.1369,69361.0
2024-04-09 09:40:00,60.13,60.16,59.98,59.99,94442.0,59.1369,59.1664,58.9894,58.9992,94442.0
2024-04-09 09:45:00,59.98,60.01,59.93,59.95,93235.0,58.9894,59.0189,58.9402,58.9599,93235.0
2024-04-09 09:50:00,59.95,59.96,59.88,59.89,56528.0,58.9599,58.9697,58.891,58.9009,56528.0
2024-04-09 09:55:00,59.9,59.93,59.88,59.92,29925.0,58.9107,58.9402,58.891,58.9304,29925.0
2024-04-09 10:00:00,59.93,59.94,59.84,59.89,40122.0,58.9402,58.95,58.8517,58.9009,40122.0
2024-04-09 10:05:00,59.89,59.92,59.86,59.91,42255.0,58.9009,58.9304,58.8713,58.9205,42255.0
2024-04-09 10:10:00,59.9,59.93,59.85,59.91,96184.0,58.9107,58.9402,58.8615,58.9205,96184.0
2024-04-09 10:15:00,59.92,59.96,59.91,59.96,57763.0,58.9304,58.9697,58.9205,58.9697,57763.0
2024-04-09 10:20:00,59.96,59.99,59.93,59.95,48871.0,58.9697,58.9992,58.9402,58.9599,48871.0
2024-04-09 10:25:00,59.96,60.01,59.83,59.84,75542.0,58.9697,59.0189,58.8418,58.8517,75542.0
2024-04-09 10:30:00,59.83,59.83,59.71,59.76,126395.0,58.8418,58.8418,58.7238,58.773,126395.0
2024-04-09 10:35:00,59.76,59.77,59.63,59.63,149431.0,58.773,58.7828,58.6451,58.6451,149431.0
2024-04-09 10:40:00,59.64,59.66,59.53,59.6,68325.0,58.655,58.6746,58.5468,58.6156,68325.0
2024-04-09 10:45:00,59.6,59.62,59.53,59.54,77094.0,58.6156,58.6353,58.5468,58.5566,77094.0
2024-04-09 10:50:00,59.54,59.6,59.52,59.55,101168.0,58.5566,58.6156,58.537,58.5665,101168.0
2024-04-09 10:55:00,59.55,59.63,59.55,59.63,32278.0,58.5665,58.6451,58.5665,58.6451,32278.0
2024-04-09 11:00:00,59.63,59.65,59.59,59.63,50775.0,58.6451,58.6648,58.6058,58.6451,50775.0
2024-04-09 11:05:00,59.63,59.72,59.62,59.72,45170.0,58.6451,58.7337,58.6353,58.7337,45170.0
2024-04-09 11:10:00,59.7,59.72,59.67,59.71,58014.0,58.714,58.7337,58.6845,58.7238,58014.0
2024-04-09 11:15:00,59.71,59.81,59.71,59.8,28879.0,58.7238,58.8222,58.7238,58.8123,28879.0
2024-04-09 11:20:00,59.8,59.8,59.73,59.76,35915.0,58.8123,58.8123,58.7435,58.773,35915.0
2024-04-09 11:25:00,59.76,59.8,59.74,59.75,25717.0,58.773,58.8123,58.7533,58.7632,25717.0
2024-04-09 11:30:00,59.75,59.76,59.7,59.7,28731.0,58.7632,58.773,58.714,58.714,28731.0
2024-04-09 11:35:00,59.71,59.73,59.68,59.69,46669.0,58.7238,58.7435,58.6943,58.7042,46669.0
2024-04-09 11:40:00,59.69,59.77,59.67,59.75,60902.0,58.7042,58.7828,58.6845,58.7632,60902.0
2024-04-09 11:45:00,59.75,59.81,59.75,59.8,34065.0,58.7632,58.8222,58.7632,58.8123,34065.0
2024-04-09 11:50:00,59.8,59.8,59.76,59.79,20664.0,58.8123,58.8123,58.773,58.8025,20664.0
2024-04-09 11:55:00,59.79,59.81,59.78,59.79,35039.0,58.8025,58.8222,58.7927,58.8025,35039.0
2024-04-09 12:00:00,59.79,59.83,59.77,59.81,26332.0,58.8025,58.8418,58.7828,58.8222,26332.0
2024-04-09 12:05:00,59.83,59.85,59.8,59.85,20152.0,58.8418,58.8615,58.8123,58.8615,20152.0
2024-04-09 12:10:00,59.85,59.89,59.83,59.87,27383.0,58.8615,58.9009,58.8418,58.8812,27383.0
2024-04-09 12:15:00,59.87,59.89,59.86,59.87,35102.0,58.8812,58.9009,58.8713,58.8812,35102.0
2024-04-09 12:20:00,59.87,59.89,59.85,59.88,54710.0,58.8812,58.9009,58.8615,58.891,54710.0
2024-04-09 12:25:00,59.88,59.9,59.85,59.85,38274.0,58.891,58.9107,58.8615,58.8615,38274.0
2024-04-09 12:30:00,59.86,59.91,59.85,59.9,29344.0,58.8713,58.9205,58.8615,58.9107,29344.0
2024-04-09 12:35:00,59.9,59.91,59.87,59.91,20225.0,58.9107,58.9205,58.8812,58.9205,20225.0
2024-04-09 12:40:00,59.91,59.91,59.88,59.88,32654.0,58.9205,58.9205,58.891,58.891,32654.0
2024-04-09 12:45:00,59.88,59.9,59.86,59.89,28156.0,58.891,58.9107,58.8713,58.9009,28156.0
2024-04-09 12:50:00,59.89,59.9,59.81,59.81,48341.0,58.9009,58.9107,58.8222,58.8222,48341.0
2024-04-09 12:55:00,59.81,59.86,59.81,59.83,48546.0,58.8222,58.8713,58.8222,58.8418,48546.0
2024-04-09 13:00:00,59.83,59.85,59.78,59.84,98113.0,58.8418,58.8615,58.7927,58.8517,98113.0
2024-04-09 13:05:00,59.85,59.89,59.84,59.87,32723.0,58.8615,58.9009,58.8517,58.8812,32723.0
2024-04-09 13:10:00,59.88,59.89,59.85,59.87,10939.0,58.891,58.9009,58.8615,58.8812,10939.0
2024-04-09 13:15:00,59.87,59.89,59.85,59.87,11357.0,58.8812,58.9009,58.8615,58.8812,11357.0
2024-04-09 13:20:00,59.88,59.92,59.87,59.88,111942.0,58.891,58.9304,58.8812,58.891,111942.0
2024-04-09 13:25:00,59.87,59.88,59.83,59.86,29880.0,58.8812,58.891,58.8418,58.8713,29880.0
2024-04-09 13:30:00,59.86,59.88,59.84,59.86,18031.0,58.8713,58.891,58.8517,58.8713,18031.0
2024-04-09 13:35:00,59.86,59.89,59.86,59.89,16517.0,58.8713,58.9009,58.8713,58.9009,16517.0
2024-04-09 13:40:00,59.89,59.91,59.83,59.84,23930.0,58.9009,58.9205,58.8418,58.8517,23930.0
2024-04-09 13:45:00,59.84,59.85,59.81,59.83,29701.0,58.8517,58.8615,58.8222,58.8418,29701.0
2024-04-09 13:50:00,59.83,59.86,59.81,59.83,45412.0,58.8418,58.8713,58.8222,58.8418,45412.0
2024-04-09 13:55:00,59.83,59.84,59.81,59.81,28699.0,58.8418,58.8517,58.8222,58.8222,28699.0
2024-04-09 14:00:00,59.8,59.8,59.75,59.79,75968.0,58.8123,58.8123,58.7632,58.8025,75968.0
2024-04-09 14:05:00,59.79,59.83,59.78,59.83,10511.0,58.8025,58.8418,58.7927,58.8418,10511.0
2024-04-09 14:10:00,59.83,59.84,59.8,59.83,24826.0,58.8418,58.8517,58.8123,58.8418,24826.0
2024-04-09 14:15:00,59.82,59.85,59.81,59.84,12552.0,58.832,58.8615,58.8222,58.8517,12552.0
2024-04-09 14:20:00,59.84,59.87,59.81,59.82,37420.0,58.8517,58.8812,58.8222,58.832,37420.0
2024-04-09 14:25:00,59.82,59.85,59.8,59.8,23768.0,58.832,58.8615,58.8123,58.8123,23768.0
2024-04-09 14:30:00,59.81,59.82,59.78,59.8,19130.0,58.8222,58.832,58.7927,58.8123,19130.0
2024-04-09 14:35:00,59.8,59.84,59.79,59.79,22728.0,58.8123,58.8517,58.8025,58.8025,22728.0
2024-04-09 14:40:00,59.79,59.81,59.78,59.78,33206.0,58.8025,58.8222,58.7927,58.7927,33206.0
2024-04-09 14:45:00,59.79,59.81,59.76,59.79,46963.0,58.8025,58.8222,58.773,58.8025,46963.0
2024-04-09 14:50:00,59.79,59.82,59.78,59.81,22738.0,58.8025,58.832,58.7927,58.8222,22738.0
2024-04-09 14:55:00,59.81,59.83,59.8,59.81,49287.0,58.8222,58.8418,58.8123,58.8222,49287.0
2024-04-09 15:00:00,59.81,59.81,59.75,59.78,45213.0,58.8222,58.8222,58.7632,58.7927,45213.0
2024-04-09 15:05:00,59.78,59.79,59.71,59.73,56923.0,58.7927,58.8025,58.7238,58.7435,56923.0
2024-04-09 15:10:00,59.72,59.76,59.7,59.75,31118.0,58.7337,58.773,58.714,58.7632,31118.0
2024-04-09 15:15:00,59.75,59.81,59.74,59.8,28869.0,58.7632,58.8222,58.7533,58.8123,28869.0
2024-04-09 15:20:00,59.82,59.9,59.82,59.89,66987.0,58.832,58.9107,58.832,58.9009,66987.0
2024-04-09 15:25:00,59.9,60.03,59.89,60.03,89013.0,58.9107,59.0385,58.9009,59.0385,89013.0
2024-04-09 15:30:00,60.01,60.07,59.98,60.0,106803.0,59.0189,59.0779,58.9894,59.009,106803.0
2024-04-09 15:35:00,59.99,60.02,59.93,59.93,33899.0,58.9992,59.0287,58.9402,58.9402,33899.0
2024-04-09 15:40:00,59.93,59.96,59.9,59.95,46848.0,58.9402,58.9697,58.9107,58.9599,46848.0
2024-04-09 15:45:00,59.95,59.95,59.89,59.92,41148.0,58.9599,58.9599,58.9009,58.9304,41148.0
2024-04-09 15:50:00,59.92,59.98,59.87,59.95,207045.0,58.9304,58.9894,58.8812,58.9599,207045.0
2024-04-09 15:55:00,59.95,60.02,59.94,60.01,415614.0,58.9599,59.0287,58.95,59.0189,415614.0
2024-04-10 09:30:00,58.89,58.91,58.58,58.9,491912.0,57.9174,57.937,57.6125,57.9272,491912.0
2024-04-10 09:35:00,58.89,58.95,58.74,58.79,250071.0,57.9174,57.9764,57.7698,57.819,250071.0
2024-04-10 09:40:00,58.79,58.91,58.72,58.91,162206.0,57.819,57.937,57.7502,57.937,162206.0
2024-04-10 09:45:00,58.92,58.95,58.73,58.75,237496.0,57.9469,57.9764,57.76,57.7797,237496.0
2024-04-10 09:50:00,58.75,58.94,58.75,58.92,164374.0,57.7797,57.9665,57.7797,57.9469,164374.0
2024-04-10 09:55:00,58.91,58.96,58.85,58.89,328784.0,57.937,57.9862,57.878,57.9174,328784.0
2024-04-10 10:00:00,58.89,58.94,58.85,58.88,94157.0,57.9174,57.9665,57.878,57.9075,94157.0
2024-04-10 10:05:00,58.89,59.03,58.87,58.99,68838.0,57.9174,58.0551,57.8977,58.0157,68838.0
2024-04-10 10:10:00,58.98,59.04,58.97,58.99,55409.0,58.0059,58.0649,57.996,58.0157,55409.0
2024-04-10 10:15:00,59.0,59.1,58.94,59.09,158562.0,58.0255,58.1239,57.9665,58.1141,158562.0
2024-04-10 10:20:00,59.08,59.15,59.05,59.13,90587.0,58.1042,58.1731,58.0747,58.1534,90587.0
2024-04-10 10:25:00,59.14,59.18,59.08,59.1,55789.0,58.1632,58.2026,58.1042,58.1239,55789.0
2024-04-10 10:30:00,59.1,59.19,59.06,59.17,101150.0,58.1239,58.2124,58.0846,58.1927,101150.0
2024-04-10 10:35:00,59.19,59.28,59.16,59.22,85532.0,58.2124,58.3009,58.1829,58.2419,85532.0
2024-04-10 10:40:00,59.22,59.23,59.09,59.09,99837.0,58.2419,58.2518,58.1141,58.1141,99837.0
2024-04-10 10:45:00,59.09,59.11,59.01,59.04,46158.0,58.1141,58.1337,58.0354,58.0649,46158.0
2024-04-10 10:50:00,59.05,59.07,58.98,58.98,28560.0,58.0747,58.0944,58.0059,58.0059,28560.0
2024-04-10 10:55:00,58.99,59.01,58.96,59.0,43810.0,58.0157,58.0354,57.9862,58.0255,43810.0
2024-04-10 11:00:00,59.0,59.0,58.95,58.95,20703.0,58.0255,58.0255,57.9764,57.9764,20703.0
2024-04-10 11:05:00,58.97,58.99,58.93,58.98,46289.0,57.996,58.0157,57.9567,58.0059,46289.0
2024-04-10 11:10:00,58.97,58.97,58.93,58.95,66092.0,57.996,57.996,57.9567,57.9764,66092.0
2024-04-10 11:15:00,58.94,58.96,58.91,58.94,16569.0,57.9665,57.9862,57.937,57.9665,16569.0
2024-04-10 11:20:00,58.94,59.0,58.93,58.99,17285.0,57.9665,58.0255,57.9567,58.0157,17285.0
2024-04-10 11:25:00,58.99,59.05,58.98,59.05,84104.0,58.0157,58.0747,58.0059,58.0747,84104.0
2024-04-10 11:30:00,59.05,59.06,58.94,58.97,38990.0,58.0747,58.0846,57.9665,57.996,38990.0
2024-04-10 11:35:00,58.98,58.99,58.9,58.91,89862.0,58.0059,58.0157,57.9272,57.937,89862.0
2024-04-10 11:40:00,58.92,58.92,58.86,58.87,24204.0,57.9469,57.9469,57.8879,57.8977,24204.0
2024-04-10 11:45:00,58.86,58.89,58.86,58.87,20519.0,57.8879,57.9174,57.8879,57.8977,20519.0
2024-04-10 11:50:00,58.87,58.9,58.85,58.88,14786.0,57.8977,57.9272,57.878,57.9075,14786.0
2024-04-10 11:55:00,58.88,58.88,58.83,58.87,33754.0,57.9075,57.9075,57.8584,57.8977,33754.0
2024-04-10 12:00:00,58.86,58.87,58.81,58.86,22192.0,57.8879,57.8977,57.8387,57.8879,22192.0
2024-04-10 12:05:00,58.86,58.87,58.82,58.86,15758.0,57.8879,57.8977,57.8485,57.8879,15758.0
2024-04-10 12:10:00,58.86,58.88,58.83,58.83,25938.0,57.8879,57.9075,57.8584,57.8584,25938.0
2024-04-10 12:15:00,58.84,58.88,58.84,58.85,44934.0,57.8682,57.9075,57.8682,57.878,44934.0
2024-04-10 12:20:00,58.86,58.89,58.85,58.89,25254.0,57.8879,57.9174,57.878,57.9174,25254.0
2024-04-10 12:25:00,58.89,58.91,58.88,58.88,33949.0,57.9174,57.937,57.9075,57.9075,33949.0
2024-04-10 12:30:00,58.89,58.89,58.85,58.87,19806.0,57.9174,57.9174,57.878,57.8977,19806.0
2024-04-10 12:35:00,58.87,58.89,58.86,58.86,24477.0,57.8977,57.9174,57.8879,57.8879,24477.0
2024-04-10 12:40:00,58.86,58.88,58.84,58.85,22656.0,57.8879,57.9075,57.8682,57.878,22656.0
2024-04-10 12:45:00,58.83,58.85,58.82,58.85,73837.0,57.8584,57.878,57.8485,57.878,73837.0
2024-04-10 12:50:00,58.85,58.88,58.83,58.87,47334.0,57.878,57.9075,57.8584,57.8977,47334.0
2024-04-10 12:55:00,58.87,58.93,58.86,58.91,64016.0,57.8977,57.9567,57.8879,57.937,64016.0
2024-04-10 13:00:00,58.9,58.94,58.71,58.73,235810.0,57.9272,57.9665,57.7403,57.76,235810.0
2024-04-10 13:05:00,58.72,58.73,58.62,58.63,147931.0,57.7502,57.76,57.6518,57.6617,147931.0
2024-04-10 13:10:00,58.63,58.71,58.61,58.71,51320.0,57.6617,57.7403,57.642,57.7403,51320.0
2024-04-10 13:15:00,58.7,58.79,58.66,58.79,79344.0,57.7305,57.819,57.6912,57.819,79344.0
2024-04-10 13:20:00,58.78,58.93,58.77,58.91,114683.0,57.8092,57.9567,57.7993,57.937,114683.0
2024-04-10 13:25:00,58.92,58.92,58.76,58.76,73489.0,57.9469,57.9469,57.7895,57.7895,73489.0
2024-04-10 13:30:00,58.76,58.8,58.65,58.7,131736.0,57.7895,57.8289,57.6813,57.7305,131736.0
2024-04-10 13:35:00,58.7,58.73,58.59,58.61,50326.0,57.7305,57.76,57.6223,57.642,50326.0
2024-04-10 13:40:00,58.61,58.69,58.59,58.63,59892.0,57.642,57.7207,57.6223,57.6617,59892.0
2024-04-10 13:45:00,58.64,58.71,58.62,58.71,28424.0,57.6715,57.7403,57.6518,57.7403,28424.0
2024-04-10 13:50:00,58.7,58.74,58.66,58.73,54125.0,57.7305,57.7698,57.6912,57.76,54125.0
2024-04-10 13:55:00,58.74,58.9,58.72,58.8,219072.0,57.7698,57.9272,57.7502,57.8289,219072.0
2024-04-10 14:00:00,58.8,58.86,58.73,58.84,71958.0,57.8289,57.8879,57.76,57.8682,71958.0
2024-04-10 14:05:00,58.82,58.86,58.77,58.81,36059.0,57.8485,57.8879,57.7993,57.8387,36059.0
2024-04-10 14:10:00,58.82,58.84,58.77,58.82,46593.0,57.8485,57.8682,57.7993,57.8485,46593.0
2024-04-10 14:15:00,58.83,58.85,58.7,58.73,55342.0,57.8584,57.878,57.7305,57.76,55342.0
2024-04-10 14:20:00,58.74,58.79,58.64,58.65,48424.0,57.7698,57.819,57.6715,57.6813,48424.0
2024-04-10 14:25:00,58.66,58.7,58.63,58.63,61694.0,57.6912,57.7305,57.6617,57.6617,61694.0
2024-04-10 14:30:00,58.63,58.67,58.61,58.64,58644.0,57.6617,57.701,57.642,57.6715,58644.0
2024-04-10 14:35:00,58.63,58.69,58.61,58.69,23181.0,57.6617,57.7207,57.642,57.7207,23181.0
2024-04-10 14:40:00,58.68,58.72,58.67,58.69,36835.0,57.7108,57.7502,57.701,57.7207,36835.0
2024-04-10 14:45:00,58.71,58.73,58.68,58.72,35526.0,57.7403,57.76,57.7108,57.7502,35526.0
2024-04-10 14:50:00,58.71,58.75,58.64,58.66,108889.0,57.7403,57.7797,57.6715,57.6912,108889.0
2024-04-10 14:55:00,58.66,58.67,58.57,58.59,83201.0,57.6912,57.701,57.6027,57.6223,83201.0
2024-04-10 15:00:00,58.58,58.65,58.57,58.61,69851.0,57.6125,57.6813,57.6027,57.642,69851.0
2024-04-10 15:05:00,58.61,58.69,58.59,58.69,45717.0,57.642,57.7207,57.6223,57.7207,45717.0
2024-04-10 15:10:00,58.7,58.78,58.68,58.78,53540.0,57.7305,57.8092,57.7108,57.8092,53540.0
2024-04-10 15:15:00,58.78,58.84,58.76,58.83,91895.0,57.8092,57.8682,57.7895,57.8584,91895.0
2024-04-10 15:20:00,58.84,58.89,58.82,58.89,93621.0,57.8682,57.9174,57.8485,57.9174,93621.0
2024-04-10 15:25:00,58.89,58.91,58.81,58.82,48648.0,57.9174,57.937,57.8387,57.8485,48648.0
2024-04-10 15:30:00,58.81,58.82,58.74,58.76,58551.0,57.8387,57.8485,57.7698,57.7895,58551.0
2024-04-10 15:35:00,58.76,58.79,58.68,58.68,85866.0,57.7895,57.819,57.7108,57.7108,85866.0
2024-04-10 15:40:00,58.69,58.78,58.69,58.77,90977.0,57.7207,57.8092,57.7207,57.7993,90977.0
2024-04-10 15:45:00,58.77,58.85,58.75,58.83,169237.0,57.7993,57.878,57.7797,57.8584,169237.0
2024-04-10 15:50:00,58.82,58.85,58.74,58.84,108313.0,57.8485,57.878,57.7698,57.8682,108313.0
2024-04-10 15:55:00,58.84,58.87,58.77,58.79,235993.0,57.8682,57.8977,57.7993,57.819,235993.0
2024-04-11 09:30:00,59.01,59.04,58.82,58.9,657902.0,58.0354,58.0649,57.8485,57.9272,657902.0
2024-04-11 09:35:00,58.89,58.9,58.77,58.79,55803.0,57.9174,57.9272,57.7993,57.819,55803.0
2024-04-11 09:40:00,58.78,58.87,58.73,58.77,95801.0,57.8092,57.8977,57.76,57.7993,95801.0
2024-04-11 09:45:00,58.78,58.84,58.76,58.78,44124.0,57.8092,57.8682,57.7895,57.8092,44124.0
2024-04-11 09:50:00,58.78,58.81,58.72,58.8,50028.0,57.8092,57.8387,57.7502,57.8289,50028.0
2024-04-11 09:55:00,58.8,58.84,58.75,58.78,31194.0,57.8289,57.8682,57.7797,57.8092,31194.0
2024-04-11 10:00:00,58.79,58.79,58.63,58.66,41374.0,57.819,57.819,57.6617,57.6912,41374.0
2024-04-11 10:05:00,58.67,58.69,58.55,58.58,63085.0,57.701,57.7207,57.583,57.6125,63085.0
2024-04-11 10:10:00,58.58,58.6,58.53,58.59,67582.0,57.6125,57.6322,57.5633,57.6223,67582.0
2024-04-11 10:15:00,58.59,58.59,58.48,58.49,63373.0,57.6223,57.6223,57.5141,57.524,63373.0
2024-04-11 10:20:00,58.49,58.55,58.48,58.53,122077.0,57.524,57.583,57.5141,57.5633,122077.0
2024-04-11 10:25:00,58.52,58.53,58.42,58.43,126271.0,57.5535,57.5633,57.4551,57.465,126271.0
2024-04-11 10:30:00,58.43,58.53,58.42,58.47,96648.0,57.465,57.5633,57.4551,57.5043,96648.0
2024-04-11 10:35:00,58.46,58.52,58.44,58.51,109356.0,57.4945,57.5535,57.4748,57.5436,109356.0
2024-04-11 10:40:00,58.51,58.53,58.47,58.48,48805.0,57.5436,57.5633,57.5043,57.5141,48805.0
2024-04-11 10:45:00,58.49,58.54,58.49,58.5,55765.0,57.524,57.5731,57.524,57.5338,55765.0
2024-04-11 10:50:00,58.5,58.55,58.47,58.5,74242.0,57.5338,57.583,57.5043,57.5338,74242.0
2024-04-11 10:55:00,58.5,58.51,58.46,58.47,31934.0,57.5338,57.5436,57.4945,57.5043,31934.0
2024-04-11 11:00:00,58.47,58.53,58.45,58.51,36661.0,57.5043,57.5633,57.4846,57.5436,36661.0
2024-04-11 11:05:00,58.5,58.51,58.46,58.47,50159.0,57.5338,57.5436,57.4945,57.5043,50159.0
2024-04-11 11:10:00,58.46,58.52,58.46,58.48,47101.0,57.4945,57.5535,57.4945,57.5141,47101.0
2024-04-11 11:15:00,58.49,58.55,58.49,58.53,55991.0,57.524,57.583,57.524,57.5633,55991.0
2024-04-11 11:20:00,58.53,58.56,58.52,58.53,28949.0,57.5633,57.5928,57.5535,57.5633,28949.0
2024-04-11 11:25:00,58.54,58.54,58.5,58.5,31283.0,57.5731,57.5731,57.5338,57.5338,31283.0
2024-04-11 11:30:00,58.5,58.55,58.49,58.51,36367.0,57.5338,57.583,57.524,57.5436,36367.0
2024-04-11 11:35:00,58.5,58.56,58.5,58.55,69421.0,57.5338,57.5928,57.5338,57.583,69421.0
2024-04-11 11:40:00,58.54,58.61,58.54,58.55,113960.0,57.5731,57.642,57.5731,57.583,113960.0
2024-04-11 11:45:00,58.55,58.62,58.55,58.61,20403.0,57.583,57.6518,57.583,57.642,20403.0
2024-04-11 11:50:00,58.61,58.64,58.6,58.64,137018.0,57.642,57.6715,57.6322,57.6715,137018.0
2024-04-11 11:55:00,58.64,58.75,58.64,58.73,109628.0,57.6715,57.7797,57.6715,57.76,109628.0
2024-04-11 12:00:00,58.73,58.76,58.71,58.72,92733.0,57.76,57.7895,57.7403,57.7502,92733.0
2024-04-11 12:05:00,58.71,58.72,58.68,58.68,41335.0,57.7403,57.7502,57.7108,57.7108,41335.0
2024-04-11 12:10:00,58.68,58.7,58.67,58.69,52215.0,57.7108,57.7305,57.701,57.7207,52215.0
2024-04-11 12:15:00,58.69,58.71,58.67,58.7,47075.0,57.7207,57.7403,57.701,57.7305,47075.0
2024-04-11 12:20:00,58.7,58.72,58.67,58.71,38660.0,57.7305,57.7502,57.701,57.7403,38660.0
2024-04-11 12:25:00,58.72,58.72,58.65,58.65,95353.0,57.7502,57.7502,57.6813,57.6813,95353.0
2024-04-11 12:30:00,58.65,58.67,58.62,58.67,39952.0,57.6813,57.701,57.6518,57.701,39952.0
2024-04-11 12:35:00,58.66,58.67,58.61,58.63,32066.0,57.6912,57.701,57.642,57.6617,32066.0
2024-04-11 12:40:00,58.64,58.68,58.63,58.65,40130.0,57.6715,57.7108,57.6617,57.6813,40130.0
2024-04-11 12:45:00,58.65,58.69,58.65,58.69,38948.0,57.6813,57.7207,57.6813,57.7207,38948.0
2024-04-11 12:50:00,58.7,58.71,58.68,58.69,33398.0,57.7305,57.7403,57.7108,57.7207,33398.0
2024-04-11 12:55:00,58.69,58.7,58.66,58.69,25198.0,57.7207,57.7305,57.6912,57.7207,25198.0
2024-04-11 13:00:00,58.69,58.82,58.64,58.8,155252.0,57.7207,57.8485,57.6715,57.8289,155252.0
2024-04-11 13:05:00,58.79,58.86,58.77,58.81,84306.0,57.819,57.8879,57.7993,57.8387,84306.0
2024-04-11 13:10:00,58.81,58.87,58.81,58.86,41301.0,57.8387,57.8977,57.8387,57.8879,41301.0
2024-04-11 13:15:00,58.86,58.89,58.82,58.88,62804.0,57.8879,57.9174,57.8485,57.9075,62804.0
2024-04-11 13:20:00,58.88,58.92,58.85,58.87,167666.0,57.9075,57.9469,57.878,57.8977,167666.0
2024-04-11 13:25:00,58.87,58.92,58.87,58.87,140902.0,57.8977,57.9469,57.8977,57.8977,140902.0
2024-04-11 13:30:00,58.87,58.89,58.86,58.86,62751.0,57.8977,57.9174,57.8879,57.8879,62751.0
2024-04-11 13:35:00,58.85,58.85,58.79,58.8,48762.0,57.878,57.878,57.819,57.8289,48762.0
2024-04-11 13:40:00,58.79,58.83,58.76,58.81,33194.0,57.819,57.8584,57.7895,57.8387,33194.0
2024-04-11 13:45:00,58.8,58.86,58.79,58.85,30812.0,57.8289,57.8879,57.819,57.878,30812.0
2024-04-11 13:50:00,58.86,58.86,58.83,58.85,26357.0,57.8879,57.8879,57.8584,57.878,26357.0
2024-04-11 13:55:00,58.85,58.89,58.85,58.86,44381.0,57.878,57.9174,57.878,57.8879,44381.0
2024-04-11 14:00:00,58.87,58.93,58.86,58.89,109490.0,57.8977,57.9567,57.8879,57.9174,109490.0
2024-04-11 14:05:00,58.88,59.01,58.88,58.98,119685.0,57.9075,58.0354,57.9075,58.0059,119685.0
2024-04-11 14:10:00,58.98,58.98,58.91,58.91,88538.0,58.0059,58.0059,57.937,57.937,88538.0
2024-04-11 14:15:00,58.92,58.95,58.91,58.92,46969.0,57.9469,57.9764,57.937,57.9469,46969.0
2024-04-11 14:20:00,58.91,58.94,58.9,58.94,28321.0,57.937,57.9665,57.9272,57.9665,28321.0
2024-04-11 14:25:00,58.93,58.97,58.93,58.94,35135.0,57.9567,57.996,57.9567,57.9665,35135.0
2024-04-11 14:30:00,58.95,58.95,58.92,58.95,78753.0,57.9764,57.9764,57.9469,57.9764,78753.0
2024-04-11 14:35:00,58.95,58.97,58.93,58.97,34638.0,57.9764,57.996,57.9567,57.996,34638.0
2024-04-11 14:40:00,58.97,58.98,58.95,58.97,38500.0,57.996,58.0059,57.9764,57.996,38500.0
2024-04-11 14:45:00,58.97,58.98,58.92,58.93,56443.0,57.996,58.0059,57.9469,57.9567,56443.0
2024-04-11 14:50:00,58.93,58.93,58.86,58.89,50259.0,57.9567,57.9567,57.8879,57.9174,50259.0
2024-04-11 14:55:00,58.88,58.93,58.88,58.88,49707.0,57.9075,57.9567,57.9075,57.9075,49707.0
2024-04-11 15:00:00,58.88,58.91,58.87,58.88,85115.0,57.9075,57.937,57.8977,57.9075,85115.0
2024-04-11 15:05:00,58.89,58.94,58.89,58.9,55137.0,57.9174,57.9665,57.9174,57.9272,55137.0
2024-04-11 15:10:00,58.9,58.92,58.88,58.88,90371.0,57.9272,57.9469,57.9075,57.9075,90371.0
2024-04-11 15:15:00,58.87,58.89,58.85,58.85,88061.0,57.8977,57.9174,57.878,57.878,88061.0
2024-04-11 15:20:00,58.86,58.89,58.84,58.87,47462.0,57.8879,57.9174,57.8682,57.8977,47462.0
2024-04-11 15:25:00,58.87,58.9,58.86,58.89,59105.0,57.8977,57.9272,57.8879,57.9174,59105.0
2024-04-11 15:30:00,58.88,58.89,58.82,58.86,50008.0,57.9075,57.9174,57.8485,57.8879,50008.0
2024-04-11 15:35:00,58.86,58.88,58.84,58.86,80652.0,57.8879,57.9075,57.8682,57.8879,80652.0
2024-04-11 15:40:00,58.86,58.91,58.86,58.91,53772.0,57.8879,57.937,57.8879,57.937,53772.0
2024-04-11 15:45:00,58.9,58.93,58.86,58.86,44348.0,57.9272,57.9567,57.8879,57.8879,44348.0
2024-04-11 15:50:00,58.85,58.86,58.79,58.86,107655.0,57.878,57.8879,57.819,57.8879,107655.0
2024-04-11 15:55:00,58.85,58.87,58.81,58.81,179913.0,57.878,57.8977,57.8387,57.8387,179913.0
2024-04-12 09:30:00,58.52,58.61,58.46,58.61,183483.0,57.5535,57.642,57.4945,57.642,183483.0
2024-04-12 09:35:00,58.6,58.67,58.56,58.65,30416.0,57.6322,57.701,57.5928,57.6813,30416.0
2024-04-12 09:40:00,58.64,58.66,58.59,58.6,32816.0,57.6715,57.6912,57.6223,57.6322,32816.0
2024-04-12 09:45:00,58.6,58.66,58.56,58.57,48974.0,57.6322,57.6912,57.5928,57.6027,48974.0
2024-04-12 09:50:00,58.57,58.6,58.4,58.42,49685.0,57.6027,57.6322,57.4355,57.4551,49685.0
2024-04-12 09:55:00,58.42,58.47,58.39,58.46,22614.0,57.4551,57.5043,57.4256,57.4945,22614.0
2024-04-12 10:00:00,58.46,58.48,58.32,58.35,155075.0,57.4945,57.5141,57.3568,57.3863,155075.0
2024-04-12 10:05:00,58.35,58.35,58.26,58.27,121349.0,57.3863,57.3863,57.2978,57.3076,121349.0
2024-04-12 10:10:00,58.27,58.29,58.23,58.27,74741.0,57.3076,57.3273,57.2683,57.3076,74741.0
2024-04-12 10:15:00,58.27,58.3,58.2,58.29,115982.0,57.3076,57.3371,57.2388,57.3273,115982.0
2024-04-12 10:20:00,58.28,58.34,58.27,58.32,44797.0,57.3174,57.3765,57.3076,57.3568,44797.0
2024-04-12 10:25:00,58.33,58.33,58.28,58.3,25779.0,57.3666,57.3666,57.3174,57.3371,25779.0
2024-04-12 10:30:00,58.29,58.35,58.29,58.32,28573.0,57.3273,57.3863,57.3273,57.3568,28573.0
2024-04-12 10:35:00,58.32,58.32,58.2,58.21,54274.0,57.3568,57.3568,57.2388,57.2486,54274.0
2024-04-12 10:40:00,58.2,58.24,58.16,58.21,86200.0,57.2388,57.2781,57.1994,57.2486,86200.0
2024-04-12 10:45:00,58.21,58.23,58.16,58.17,55331.0,57.2486,57.2683,57.1994,57.2093,55331.0
2024-04-12 10:50:00,58.17,58.22,58.15,58.2,70561.0,57.2093,57.2584,57.1896,57.2388,70561.0
2024-04-12 10:55:00,58.21,58.25,58.19,58.2,24979.0,57.2486,57.2879,57.2289,57.2388,24979.0
2024-04-12 11:00:00,58.2,58.28,58.19,58.27,120910.0,57.2388,57.3174,57.2289,57.3076,120910.0
2024-04-12 11:05:00,58.26,58.26,58.19,58.21,29183.0,57.2978,57.2978,57.2289,57.2486,29183.0
2024-04-12 11:10:00,58.21,58.24,58.2,58.21,54442.0,57.2486,57.2781,57.2388,57.2486,54442.0
2024-04-12 11:15:00,58.21,58.26,58.17,58.26,23557.0,57.2486,57.2978,57.2093,57.2978,23557.0
2024-04-12 11:20:00,58.25,58.26,58.23,58.25,23522.0,57.2879,57.2978,57.2683,57.2879,23522.0
2024-04-12 11:25:00,58.25,58.27,58.23,58.27,33922.0,57.2879,57.3076,57.2683,57.3076,33922.0
2024-04-12 11:30:00,58.28,58.29,58.27,58.29,23321.0,57.3174,57.3273,57.3076,57.3273,23321.0
2024-04-12 11:35:00,58.28,58.3,58.23,58.24,20025.0,57.3174,57.3371,57.2683,57.2781,20025.0
2024-04-12 11:40:00,58.23,58.25,58.2,58.22,43236.0,57.2683,57.2879,57.2388,57.2584,43236.0
2024-04-12 11:45:00,58.23,58.26,58.21,58.24,24565.0,57.2683,57.2978,57.2486,57.2781,24565.0
2024-04-12 11:50:00,58.25,58.26,58.21,58.25,48040.0,57.2879,57.2978,57.2486,57.2879,48040.0
2024-04-12 11:55:00,58.26,58.27,58.24,58.25,70523.0,57.2978,57.3076,57.2781,57.2879,70523.0
2024-04-12 12:00:00,58.24,58.25,58.2,58.22,78414.0,57.2781,57.2879,57.2388,57.2584,78414.0
2024-04-12 12:05:00,58.22,58.25,58.21,58.23,49604.0,57.2584,57.2879,57.2486,57.2683,49604.0
2024-04-12 12:10:00,58.23,58.23,58.19,58.21,29737.0,57.2683,57.2683,57.2289,57.2486,29737.0
2024-04-12 12:15:00,58.2,58.21,58.1,58.11,45160.0,57.2388,57.2486,57.1404,57.1502,45160.0
2024-04-12 12:20:00,58.11,58.15,58.1,58.13,52615.0,57.1502,57.1896,57.1404,57.1699,52615.0
2024-04-12 12:25:00,58.14,58.17,58.11,58.12,41988.0,57.1798,57.2093,57.1502,57.1601,41988.0
2024-04-12 12:30:00,58.12,58.13,58.06,58.09,36566.0,57.1601,57.1699,57.1011,57.1306,36566.0
2024-04-12 12:35:00,58.08,58.09,57.99,58.02,67404.0,57.1207,57.1306,57.0322,57.0617,67404.0
2024-04-12 12:40:00,58.01,58.03,57.98,57.99,139436.0,57.0519,57.0716,57.0224,57.0322,139436.0
2024-04-12 12:45:00,57.98,58.02,57.97,57.98,66170.0,57.0224,57.0617,57.0126,57.0224,66170.0
2024-04-12 12:50:00,57.98,58.03,57.97,58.0,53600.0,57.0224,57.0716,57.0126,57.0421,53600.0
2024-04-12 12:55:00,58.0,58.02,57.98,57.99,47590.0,57.0421,57.0617,57.0224,57.0322,47590.0
2024-04-12 13:00:00,57.98,58.01,57.96,57.97,44744.0,57.0224,57.0519,57.0027,57.0126,44744.0
2024-04-12 13:05:00,57.98,58.02,57.94,57.96,36567.0,57.0224,57.0617,56.9831,57.0027,36567.0
2024-04-12 13:10:00,57.96,58.0,57.95,57.98,40167.0,57.0027,57.0421,56.9929,57.0224,40167.0
2024-04-12 13:15:00,57.98,58.02,57.95,57.96,77122.0,57.0224,57.0617,56.9929,57.0027,77122.0
2024-04-12 13:20:00,57.95,57.96,57.88,57.89,96807.0,56.9929,57.0027,56.924,56.9339,96807.0
2024-04-12 13:25:00,57.9,57.92,57.87,57.88,40309.0,56.9437,56.9634,56.9142,56.924,40309.0
2024-04-12 13:30:00,57.87,57.87,57.82,57.83,64401.0,56.9142,56.9142,56.865,56.8749,64401.0
2024-04-12 13:35:00,57.83,57.84,57.8,57.84,73126.0,56.8749,56.8847,56.8454,56.8847,73126.0
2024-04-12 13:40:00,57.84,57.92,57.84,57.91,71109.0,56.8847,56.9634,56.8847,56.9536,71109.0
2024-04-12 13:45:00,57.92,58.01,57.91,57.99,37077.0,56.9634,57.0519,56.9536,57.0322,37077.0
2024-04-12 13:50:00,58.0,58.02,57.95,57.95,45259.0,57.0421,57.0617,56.9929,56.9929,45259.0
2024-04-12 13:55:00,57.96,58.0,57.95,57.95,57613.0,57.0027,57.0421,56.9929,56.9929,57613.0
2024-04-12 14:00:00,57.95,57.95,57.88,57.92,51534.0,56.9929,56.9929,56.924,56.9634,51534.0
2024-04-12 14:05:00,57.92,58.01,57.9,57.99,106104.0,56.9634,57.0519,56.9437,57.0322,106104.0
2024-04-12 14:10:00,57.98,58.03,57.96,57.98,46411.0,57.0224,57.0716,57.0027,57.0224,46411.0
2024-04-12 14:15:00,57.97,58.02,57.97,57.98,49907.0,57.0126,57.0617,57.0126,57.0224,49907.0
2024-04-12 14:20:00,57.98,57.99,57.93,57.94,55095.0,57.0224,57.0322,56.9732,56.9831,55095.0
2024-04-12 14:25:00,57.94,57.94,57.89,57.91,41139.0,56.9831,56.9831,56.9339,56.9536,41139.0
2024-04-12 14:30:00,57.9,57.9,57.82,57.86,139190.0,56.9437,56.9437,56.865,56.9044,139190.0
2024-04-12 14:35:00,57.85,57.87,57.79,57.8,93221.0,56.8945,56.9142,56.8355,56.8454,93221.0
2024-04-12 14:40:00,57.8,57.86,57.77,57.82,147357.0,56.8454,56.9044,56.8159,56.865,147357.0
2024-04-12 14:45:00,57.82,57.84,57.8,57.8,78809.0,56.865,56.8847,56.8454,56.8454,78809.0
2024-04-12 14:50:00,57.82,57.87,57.81,57.86,37992.0,56.865,56.9142,56.8552,56.9044,37992.0
2024-04-12 14:55:00,57.85,57.87,57.8,57.81,65005.0,56.8945,56.9142,56.8454,56.8552,65005.0
2024-04-12 15:00:00,57.81,57.81,57.76,57.79,56406.0,56.8552,56.8552,56.806,56.8355,56406.0
2024-04-12 15:05:00,57.78,57.81,57.74,57.76,161864.0,56.8257,56.8552,56.7864,56.806,161864.0
2024-04-12 15:10:00,57.77,57.79,57.73,57.73,43515.0,56.8159,56.8355,56.7765,56.7765,43515.0
2024-04-12 15:15:00,57.73,57.78,57.7,57.76,62222.0,56.7765,56.8257,56.747,56.806,62222.0
2024-04-12 15:20:00,57.77,57.83,57.75,57.8,50337.0,56.8159,56.8749,56.7962,56.8454,50337.0
2024-04-12 15:25:00,57.8,57.83,57.77,57.78,77392.0,56.8454,56.8749,56.8159,56.8257,77392.0
2024-04-12 15:30:00,57.77,57.84,57.75,57.81,56857.0,56.8159,56.8847,56.7962,56.8552,56857.0
2024-04-12 15:35:00,57.82,57.82,57.76,57.78,74526.0,56.865,56.865,56.806,56.8257,74526.0
2024-04-12 15:40:00,57.78,57.92,57.77,57.91,66029.0,56.8257,56.9634,56.8159,56.9536,66029.0
2024-04-12 15:45:00,57.91,57.95,57.88,57.91,90454.0,56.9536,56.9929,56.924,56.9536,90454.0
2024-04-12 15:50:00,57.91,57.92,57.81,57.85,75224.0,56.9536,56.9634,56.8552,56.8945,75224.0
2024-04-12 15:55:00,57.85,57.9,57.85,57.9,140208.0,56.8945,56.9437,56.8945,56.9437,140208.0
2024-04-15 09:30:00,58.28,58.48,58.27,58.48,325316.0,57.3174,57.5141,57.3076,57.5141,325316.0
2024-04-15 09:35:00,58.49,58.52,58.41,58.49,114778.0,57.524,57.5535,57.4453,57.524,114778.0
2024-04-15 09:40:00,58.49,58.54,58.43,58.43,64202.0,57.524,57.5731,57.465,57.465,64202.0
2024-04-15 09:45:00,58.43,58.45,58.36,58.36,44349.0,57.465,57.4846,57.3961,57.3961,44349.0
2024-04-15 09:50:00,58.36,58.39,58.32,58.33,58722.0,57.3961,57.4256,57.3568,57.3666,58722.0
2024-04-15 09:55:00,58.33,58.34,58.28,58.33,30434.0,57.3666,57.3765,57.3174,57.3666,30434.0
2024-04-15 10:00:00,58.34,58.35,58.14,58.14,34966.0,57.3765,57.3863,57.1798,57.1798,34966.0
2024-04-15 10:05:00,58.14,58.14,58.03,58.03,67585.0,57.1798,57.1798,57.0716,57.0716,67585.0
2024-04-15 10:10:00,58.02,58.02,57.91,57.92,78809.0,57.0617,57.0617,56.9536,56.9634,78809.0
2024-04-15 10:15:00,57.92,58.06,57.92,58.02,90868.0,56.9634,57.1011,56.9634,57.0617,90868.0
2024-04-15 10:20:00,58.02,58.02,57.95,57.98,83793.0,57.0617,57.0617,56.9929,57.0224,83793.0
2024-04-15 10:25:00,57.97,57.99,57.88,57.88,67711.0,57.0126,57.0322,56.924,56.924,67711.0
2024-04-15 10:30:00,57.88,57.96,57.85,57.9,99276.0,56.924,57.0027,56.8945,56.9437,99276.0
2024-04-15 10:35:00,57.91,58.0,57.87,57.88,149762.0,56.9536,57.0421,56.9142,56.924,149762.0
2024-04-15 10:40:00,57.88,57.95,57.86,57.91,142900.0,56.924,56.9929,56.9044,56.9536,142900.0
2024-04-15 10:45:00,57.91,57.91,57.83,57.91,90967.0,56.9536,56.9536,56.8749,56.9536,90967.0
2024-04-15 10:50:00,57.91,57.91,57.83,57.84,119571.0,56.9536,56.9536,56.8749,56.8847,119571.0
2024-04-15 10:55:00,57.84,57.88,57.79,57.8,69701.0,56.8847,56.924,56.8355,56.8454,69701.0
2024-04-15 11:00:00,57.8,57.82,57.77,57.81,68535.0,56.8454,56.865,56.8159,56.8552,68535.0
2024-04-15 11:05:00,57.8,57.81,57.77,57.78,25333.0,56.8454,56.8552,56.8159,56.8257,25333.0
2024-04-15 11:10:00,57.79,57.83,57.77,57.82,31514.0,56.8355,56.8749,56.8159,56.865,31514.0
2024-04-15 11:15:00,57.82,57.82,57.74,57.75,51920.0,56.865,56.865,56.7864,56.7962,51920.0
2024-04-15 11:20:00,57.76,57.77,57.71,57.74,23922.0,56.806,56.8159,56.7569,56.7864,23922.0
2024-04-15 11:25:00,57.74,57.83,57.74,57.83,55714.0,56.7864,56.8749,56.7864,56.8749,55714.0
2024-04-15 11:30:00,57.83,57.9,57.82,57.89,159142.0,56.8749,56.9437,56.865,56.9339,159142.0
2024-04-15 11:35:00,57.89,57.91,57.86,57.88,91109.0,56.9339,56.9536,56.9044,56.924,91109.0
2024-04-15 11:40:00,57.88,57.92,57.85,57.87,59719.0,56.924,56.9634,56.8945,56.9142,59719.0
2024-04-15 11:45:00,57.88,57.9,57.86,57.88,57985.0,56.924,56.9437,56.9044,56.924,57985.0
2024-04-15 11:50:00,57.87,57.96,57.86,57.96,37881.0,56.9142,57.0027,56.9044,57.0027,37881.0
2024-04-15 11:55:00,57.96,57.98,57.94,57.95,31753.0,57.0027,57.0224,56.9831,56.9929,31753.0
2024-04-15 12:00:00,57.95,58.0,57.93,58.0,46690.0,56.9929,57.0421,56.9732,57.0421,46690.0
2024-04-15 12:05:00,58.0,58.0,57.95,57.98,29937.0,57.0421,57.0421,56.9929,57.0224,29937.0
2024-04-15 12:10:00,57.98,57.99,57.93,57.95,30766.0,57.0224,57.0322,56.9732,56.9929,30766.0
2024-04-15 12:15:00,57.96,57.97,57.89,57.9,101343.0,57.0027,57.0126,56.9339,56.9437,101343.0
2024-04-15 12:20:00,57.89,57.91,57.78,57.78,122033.0,56.9339,56.9536,56.8257,56.8257,122033.0
2024-04-15 12:25:00,57.79,57.8,57.75,57.77,25923.0,56.8355,56.8454,56.7962,56.8159,25923.0
2024-04-15 12:30:00,57.77,57.77,57.72,57.74,18296.0,56.8159,56.8159,56.7667,56.7864,18296.0
2024-04-15 12:35:00,57.74,57.75,57.69,57.72,35126.0,56.7864,56.7962,56.7372,56.7667,35126.0
2024-04-15 12:40:00,57.73,57.76,57.7,57.72,11484.0,56.7765,56.806,56.747,56.7667,11484.0
2024-04-15 12:45:00,57.71,57.74,57.69,57.71,27382.0,56.7569,56.7864,56.7372,56.7569,27382.0
2024-04-15 12:50:00,57.71,57.75,57.7,57.73,24292.0,56.7569,56.7962,56.747,56.7765,24292.0
2024-04-15 12:55:00,57.72,57.75,57.71,57.72,26093.0,56.7667,56.7962,56.7569,56.7667,26093.0
2024-04-15 13:00:00,57.72,57.72,57.63,57.68,27346.0,56.7667,56.7667,56.6782,56.7274,27346.0
2024-04-15 13:05:00,57.68,57.75,57.67,57.73,19033.0,56.7274,56.7962,56.7175,56.7765,19033.0
2024-04-15 13:10:00,57.74,57.74,57.65,57.66,26915.0,56.7864,56.7864,56.6978,56.7077,26915.0
2024-04-15 13:15:00,57.66,57.67,57.57,57.58,58754.0,56.7077,56.7175,56.6192,56.629,58754.0
2024-04-15 13:20:00,57.58,57.58,57.5,57.51,62988.0,56.629,56.629,56.5503,56.5602,62988.0
2024-04-15 13:25:00,57.51,57.52,57.42,57.42,93921.0,56.5602,56.57,56.4716,56.4716,93921.0
2024-04-15 13:30:00,57.42,57.42,57.32,57.38,92577.0,56.4716,56.4716,56.3733,56.4323,92577.0
2024-04-15 13:35:00,57.39,57.46,57.37,57.37,131300.0,56.4421,56.511,56.4225,56.4225,131300.0
2024-04-15 13:40:00,57.37,57.44,57.34,57.38,91633.0,56.4225,56.4913,56.393,56.4323,91633.0
2024-04-15 13:45:00,57.37,57.4,57.31,57.32,30048.0,56.4225,56.452,56.3635,56.3733,30048.0
2024-04-15 13:50:00,57.33,57.38,57.28,57.37,48123.0,56.3831,56.4323,56.334,56.4225,48123.0
2024-04-15 13:55:00,57.37,57.46,57.35,57.46,63845.0,56.4225,56.511,56.4028,56.511,63845.0
2024-04-15 14:00:00,57.45,57.46,57.36,57.43,44061.0,56.5011,56.511,56.4126,56.4815,44061.0
2024-04-15 14:05:00,57.43,57.45,57.38,57.39,33061.0,56.4815,56.5011,56.4323,56.4421,33061.0
2024-04-15 14:10:00,57.38,57.38,57.3,57.3,115139.0,56.4323,56.4323,56.3536,56.3536,115139.0
2024-04-15 14:15:00,57.31,57.34,57.27,57.33,89874.0,56.3635,56.393,56.3241,56.3831,89874.0
2024-04-15 14:20:00,57.33,57.34,57.24,57.25,46227.0,56.3831,56.393,56.2946,56.3045,46227.0
2024-04-15 14:25:00,57.25,57.29,57.25,57.27,26295.0,56.3045,56.3438,56.3045,56.3241,26295.0
2024-04-15 14:30:00,57.25,57.34,57.24,57.33,54211.0,56.3045,56.393,56.2946,56.3831,54211.0
2024-04-15 14:35:00,57.34,57.38,57.31,57.32,41347.0,56.393,56.4323,56.3635,56.3733,41347.0
2024-04-15 14:40:00,57.33,57.36,57.29,57.31,65222.0,56.3831,56.4126,56.3438,56.3635,65222.0
2024-04-15 14:45:00,57.31,57.32,57.24,57.25,36212.0,56.3635,56.3733,56.2946,56.3045,36212.0
2024-04-15 14:50:00,57.25,57.25,57.18,57.18,22117.0,56.3045,56.3045,56.2356,56.2356,22117.0
2024-04-15 14:55:00,57.18,57.27,57.18,57.24,69753.0,56.2356,56.3241,56.2356,56.2946,69753.0
2024-04-15 15:00:00,57.25,57.25,57.18,57.18,62147.0,56.3045,56.3045,56.2356,56.2356,62147.0
2024-04-15 15:05:00,57.18,57.21,57.15,57.21,125476.0,56.2356,56.2651,56.2061,56.2651,125476.0
2024-04-15 15:10:00,57.21,57.23,57.18,57.19,51283.0,56.2651,56.2848,56.2356,56.2454,51283.0
2024-04-15 15:15:00,57.19,57.2,57.08,57.09,47894.0,56.2454,56.2553,56.1373,56.1471,47894.0
2024-04-15 15:20:00,57.1,57.24,57.1,57.21,69945.0,56.1569,56.2946,56.1569,56.2651,69945.0
2024-04-15 15:25:00,57.21,57.23,57.17,57.19,82362.0,56.2651,56.2848,56.2258,56.2454,82362.0
2024-04-15 15:30:00,57.19,57.31,57.18,57.28,163031.0,56.2454,56.3635,56.2356,56.334,163031.0
2024-04-15 15:35:00,57.28,57.29,57.24,57.27,583323.0,56.334,56.3438,56.2946,56.3241,583323.0
2024-04-15 15:40:00,57.27,57.27,57.18,57.2,82492.0,56.3241,56.3241,56.2356,56.2553,82492.0
2024-04-15 15:45:00,57.19,57.29,57.18,57.29,113179.0,56.2454,56.3438,56.2356,56.3438,113179.0
2024-04-15 15:50:00,57.29,57.32,57.24,57.32,86812.0,56.3438,56.3733,56.2946,56.3733,86812.0
2024-04-15 15:55:00,57.31,57.34,57.25,57.27,292347.0,56.3635,56.393,56.3045,56.3241,292347.0
2024-04-16 09:30:00,57.04,57.08,56.96,57.02,284210.0,56.0979,56.1373,56.0192,56.0783,284210.0
2024-04-16 09:35:00,57.03,57.03,56.85,56.86,182606.0,56.0881,56.0881,55.9111,55.9209,182606.0
2024-04-16 09:40:00,56.86,56.88,56.74,56.81,151856.0,55.9209,55.9406,55.8029,55.8717,151856.0
2024-04-16 09:45:00,56.82,56.84,56.7,56.71,90006.0,55.8816,55.9012,55.7635,55.7734,90006.0
2024-04-16 09:50:00,56.71,56.74,56.68,56.7,79878.0,55.7734,55.8029,55.7439,55.7635,79878.0
2024-04-16 09:55:00,56.7,56.8,56.68,56.74,95842.0,55.7635,55.8619,55.7439,55.8029,95842.0
2024-04-16 10:00:00,56.73,56.74,56.66,56.73,29653.0,55.793,55.8029,55.7242,55.793,29653.0
2024-04-16 10:05:00,56.73,56.75,56.63,56.73,39266.0,55.793,55.8127,55.6947,55.793,39266.0
2024-04-16 10:10:00,56.72,56.81,56.71,56.81,37244.0,55.7832,55.8717,55.7734,55.8717,37244.0
2024-04-16 10:15:00,56.81,56.88,56.8,56.83,63951.0,55.8717,55.9406,55.8619,55.8914,63951.0
2024-04-16 10:20:00,56.83,56.87,56.77,56.79,79448.0,55.8914,55.9307,55.8324,55.8521,79448.0
2024-04-16 10:25:00,56.79,56.8,56.72,56.73,39713.0,55.8521,55.8619,55.7832,55.793,39713.0
2024-04-16 10:30:00,56.73,56.75,56.66,56.7,51861.0,55.793,55.8127,55.7242,55.7635,51861.0
2024-04-16 10:35:00,56.7,56.72,56.61,56.67,184215.0,55.7635,55.7832,55.675,55.734,184215.0
2024-04-16 10:40:00,56.67,56.79,56.67,56.79,73014.0,55.734,55.8521,55.734,55.8521,73014.0
2024-04-16 10:45:00,56.78,56.84,56.75,56.82,59122.0,55.8422,55.9012,55.8127,55.8816,59122.0
2024-04-16 10:50:00,56.82,56.82,56.73,56.76,57158.0,55.8816,55.8816,55.793,55.8225,57158.0
2024-04-16 10:55:00,56.77,56.79,56.74,56.77,51199.0,55.8324,55.8521,55.8029,55.8324,51199.0
2024-04-16 11:00:00,56.77,56.86,56.77,56.85,46186.0,55.8324,55.9209,55.8324,55.9111,46186.0
2024-04-16 11:05:00,56.85,56.88,56.83,56.87,67076.0,55.9111,55.9406,55.8914,55.9307,67076.0
2024-04-16 11:10:00,56.88,56.9,56.86,56.9,37290.0,55.9406,55.9602,55.9209,55.9602,37290.0
2024-04-16 11:15:00,56.89,56.97,56.88,56.91,26425.0,55.9504,56.0291,55.9406,55.9701,26425.0
2024-04-16 11:20:00,56.91,56.97,56.88,56.95,120536.0,55.9701,56.0291,55.9406,56.0094,120536.0
2024-04-16 11:25:00,56.95,56.98,56.93,56.98,15088.0,56.0094,56.0389,55.9897,56.0389,15088.0
2024-04-16 11:30:00,56.98,56.99,56.92,56.97,21856.0,56.0389,56.0487,55.9799,56.0291,21856.0
2024-04-16 11:35:00,56.97,57.01,56.96,56.98,24358.0,56.0291,56.0684,56.0192,56.0389,24358.0
2024-04-16 11:40:00,56.98,57.07,56.97,57.04,79202.0,56.0389,56.1274,56.0291,56.0979,79202.0
2024-04-16 11:45:00,57.04,57.07,57.0,57.04,105330.0,56.0979,56.1274,56.0586,56.0979,105330.0
2024-04-16 11:50:00,57.04,57.15,57.04,57.15,51359.0,56.0979,56.2061,56.0979,56.2061,51359.0
2024-04-16 11:55:00,57.16,57.16,57.05,57.05,29340.0,56.2159,56.2159,56.1078,56.1078,29340.0
2024-04-16 12:00:00,57.05,57.05,56.97,57.01,40458.0,56.1078,56.1078,56.0291,56.0684,40458.0
2024-04-16 12:05:00,57.01,57.1,56.99,57.09,64118.0,56.0684,56.1569,56.0487,56.1471,64118.0
2024-04-16 12:10:00,57.09,57.12,57.05,57.1,32844.0,56.1471,56.1766,56.1078,56.1569,32844.0
2024-04-16 12:15:00,57.1,57.12,57.08,57.1,27668.0,56.1569,56.1766,56.1373,56.1569,27668.0
2024-04-16 12:20:00,57.1,57.12,57.07,57.08,25658.0,56.1569,56.1766,56.1274,56.1373,25658.0
2024-04-16 12:25:00,57.09,57.15,57.08,57.1,31970.0,56.1471,56.2061,56.1373,56.1569,31970.0
2024-04-16 12:30:00,57.11,57.14,57.1,57.1,53147.0,56.1668,56.1963,56.1569,56.1569,53147.0
2024-04-16 12:35:00,57.1,57.11,57.08,57.1,65904.0,56.1569,56.1668,56.1373,56.1569,65904.0
2024-04-16 12:40:00,57.11,57.14,57.06,57.08,247583.0,56.1668,56.1963,56.1176,56.1373,247583.0
2024-04-16 12:45:00,57.08,57.14,57.06,57.14,29656.0,56.1373,56.1963,56.1176,56.1963,29656.0
2024-04-16 12:50:00,57.14,57.17,57.1,57.11,23675.0,56.1963,56.2258,56.1569,56.1668,23675.0
2024-04-16 12:55:00,57.11,57.15,57.09,57.12,17338.0,56.1668,56.2061,56.1471,56.1766,17338.0
2024-04-16 13:00:00,57.12,57.12,57.04,57.05,32476.0,56.1766,56.1766,56.0979,56.1078,32476.0
2024-04-16 13:05:00,57.05,57.12,57.03,57.11,29524.0,56.1078,56.1766,56.0881,56.1668,29524.0
2024-04-16 13:10:00,57.1,57.13,57.06,57.12,46486.0,56.1569,56.1864,56.1176,56.1766,46486.0
2024-04-16 13:15:00,57.12,57.18,57.1,57.15,25783.0,56.1766,56.2356,56.1569,56.2061,25783.0
2024-04-16 13:20:00,57.14,57.16,57.12,57.15,56367.0,56.1963,56.2159,56.1766,56.2061,56367.0
2024-04-16 13:25:00,57.15,57.18,57.06,57.08,38905.0,56.2061,56.2356,56.1176,56.1373,38905.0
2024-04-16 13:30:00,57.07,57.09,56.79,56.94,329714.0,56.1274,56.1471,55.8521,55.9996,329714.0
2024-04-16 13:35:00,56.93,57.1,56.93,57.02,172958.0,55.9897,56.1569,55.9897,56.0783,172958.0
2024-04-16 13:40:00,57.03,57.14,57.03,57.05,165273.0,56.0881,56.1963,56.0881,56.1078,165273.0
2024-04-16 13:45:00,57.06,57.1,56.96,56.96,124817.0,56.1176,56.1569,56.0192,56.0192,124817.0
2024-04-16 13:50:00,56.96,57.03,56.87,57.01,151404.0,56.0192,56.0881,55.9307,56.0684,151404.0
2024-04-16 13:55:00,57.0,57.04,56.97,57.02,61838.0,56.0586,56.0979,56.0291,56.0783,61838.0
2024-04-16 14:00:00,57.02,57.03,56.96,57.03,54370.0,56.0783,56.0881,56.0192,56.0881,54370.0
2024-04-16 14:05:00,57.04,57.28,57.03,57.27,120772.0,56.0979,56.334,56.0881,56.3241,120772.0
2024-04-16 14:10:00,57.27,57.31,57.08,57.09,105445.0,56.3241,56.3635,56.1373,56.1471,105445.0
2024-04-16 14:15:00,57.09,57.09,56.94,56.94,116728.0,56.1471,56.1471,55.9996,55.9996,116728.0
2024-04-16 14:20:00,56.95,56.96,56.84,56.89,153458.0,56.0094,56.0192,55.9012,55.9504,153458.0
2024-04-16 14:25:00,56.9,56.99,56.86,56.91,117833.0,55.9602,56.0487,55.9209,55.9701,117833.0
2024-04-16 14:30:00,56.9,57.03,56.89,57.02,233803.0,55.9602,56.0881,55.9504,56.0783,233803.0
2024-04-16 14:35:00,57.02,57.04,56.96,57.0,84785.0,56.0783,56.0979,56.0192,56.0586,84785.0
2024-04-16 14:40:00,57.01,57.06,56.98,57.02,74448.0,56.0684,56.1176,56.0389,56.0783,74448.0
2024-04-16 14:45:00,57.03,57.06,56.99,57.02,28352.0,56.0881,56.1176,56.0487,56.0783,28352.0
2024-04-16 14:50:00,57.03,57.17,57.03,57.15,82808.0,56.0881,56.2258,56.0881,56.2061,82808.0
2024-04-16 14:55:00,57.15,57.19,57.11,57.19,69757.0,56.2061,56.2454,56.1668,56.2454,69757.0
2024-04-16 15:00:00,57.19,57.2,57.09,57.11,54255.0,56.2454,56.2553,56.1471,56.1668,54255.0
2024-04-16 15:05:00,57.1,57.16,57.08,57.12,71988.0,56.1569,56.2159,56.1373,56.1766,71988.0
2024-04-16 15:10:00,57.12,57.16,57.11,57.12,82974.0,56.1766,56.2159,56.1668,56.1766,82974.0
2024-04-16 15:15:00,57.12,57.15,57.08,57.15,59013.0,56.1766,56.2061,56.1373,56.2061,59013.0
2024-04-16 15:20:00,57.15,57.16,57.11,57.15,56132.0,56.2061,56.2159,56.1668,56.2061,56132.0
2024-04-16 15:25:00,57.16,57.2,57.14,57.17,38847.0,56.2159,56.2553,56.1963,56.2258,38847.0
2024-04-16 15:30:00,57.17,57.17,56.96,56.96,64813.0,56.2258,56.2258,56.0192,56.0192,64813.0
2024-04-16 15:35:00,56.96,57.08,56.93,57.05,129067.0,56.0192,56.1373,55.9897,56.1078,129067.0
2024-04-16 15:40:00,57.05,57.09,57.01,57.08,70230.0,56.1078,56.1471,56.0684,56.1373,70230.0
2024-04-16 15:45:00,57.08,57.12,57.05,57.11,54106.0,56.1373,56.1766,56.1078,56.1668,54106.0
2024-04-16 15:50:00,57.1,57.11,57.05,57.09,89194.0,56.1569,56.1668,56.1078,56.1471,89194.0
2024-04-16 15:55:00,57.09,57.11,56.97,56.99,186229.0,56.1471,56.1668,56.0291,56.0487,186229.0
2024-04-17 09:30:00,57.32,57.32,57.2,57.23,137462.0,56.3733,56.3733,56.2553,56.2848,137462.0
2024-04-17 09:35:00,57.22,57.26,57.18,57.22,45247.0,56.2749,56.3143,56.2356,56.2749,45247.0
2024-04-17 09:40:00,57.23,57.26,57.16,57.24,31891.0,56.2848,56.3143,56.2159,56.2946,31891.0
2024-04-17 09:45:00,57.25,57.29,57.22,57.23,18165.0,56.3045,56.3438,56.2749,56.2848,18165.0
2024-04-17 09:50:00,57.23,57.34,57.23,57.33,24597.0,56.2848,56.393,56.2848,56.3831,24597.0
2024-04-17 09:55:00,57.33,57.35,57.26,57.26,20555.0,56.3831,56.4028,56.3143,56.3143,20555.0
2024-04-17 10:00:00,57.26,57.26,57.04,57.07,49869.0,56.3143,56.3143,56.0979,56.1274,49869.0
2024-04-17 10:05:00,57.07,57.14,57.07,57.13,35983.0,56.1274,56.1963,56.1274,56.1864,35983.0
2024-04-17 10:10:00,57.13,57.13,57.03,57.05,30193.0,56.1864,56.1864,56.0881,56.1078,30193.0
2024-04-17 10:15:00,57.05,57.08,57.01,57.06,27055.0,56.1078,56.1373,56.0684,56.1176,27055.0
2024-04-17 10:20:00,57.05,57.05,56.96,57.03,22160.0,56.1078,56.1078,56.0192,56.0881,22160.0
2024-04-17 10:25:00,57.03,57.09,57.02,57.03,16382.0,56.0881,56.1471,56.0783,56.0881,16382.0
2024-04-17 10:30:00,57.04,57.04,56.97,56.98,48641.0,56.0979,56.0979,56.0291,56.0389,48641.0
2024-04-17 10:35:00,56.97,57.0,56.92,56.99,24521.0,56.0291,56.0586,55.9799,56.0487,24521.0
2024-04-17 10:40:00,56.98,57.02,56.97,57.01,28660.0,56.0389,56.0783,56.0291,56.0684,28660.0
2024-04-17 10:45:00,57.0,57.02,56.97,57.0,18462.0,56.0586,56.0783,56.0291,56.0586,18462.0
2024-04-17 10:50:00,57.01,57.01,56.8,56.85,62766.0,56.0684,56.0684,55.8619,55.9111,62766.0
2024-04-17 10:55:00,56.86,56.9,56.84,56.9,77180.0,55.9209,55.9602,55.9012,55.9602,77180.0
2024-04-17 11:00:00,56.9,57.0,56.89,57.0,37262.0,55.9602,56.0586,55.9504,56.0586,37262.0
2024-04-17 11:05:00,57.0,57.0,56.88,56.88,29325.0,56.0586,56.0586,55.9406,55.9406,29325.0
2024-04-17 11:10:00,56.89,56.91,56.86,56.88,31878.0,55.9504,55.9701,55.9209,55.9406,31878.0
2024-04-17 11:15:00,56.88,56.9,56.82,56.82,28178.0,55.9406,55.9602,55.8816,55.8816,28178.0
2024-04-17 11:20:00,56.83,56.85,56.79,56.82,26618.0,55.8914,55.9111,55.8521,55.8816,26618.0
2024-04-17 11:25:00,56.81,56.84,56.75,56.76,22008.0,55.8717,55.9012,55.8127,55.8225,22008.0
2024-04-17 11:30:00,56.75,56.76,56.64,56.67,58672.0,55.8127,55.8225,55.7045,55.734,58672.0
2024-04-17 11:35:00,56.67,56.74,56.67,56.73,54895.0,55.734,55.8029,55.734,55.793,54895.0
2024-04-17 11:40:00,56.73,56.81,56.73,56.77,44486.0,55.793,55.8717,55.793,55.8324,44486.0
2024-04-17 11:45:00,56.77,56.79,56.73,56.75,77289.0,55.8324,55.8521,55.793,55.8127,77289.0
2024-04-17 11:50:00,56.76,56.8,56.74,56.8,26366.0,55.8225,55.8619,55.8029,55.8619,26366.0
2024-04-17 11:55:00,56.79,56.82,56.77,56.78,24354.0,55.8521,55.8816,55.8324,55.8422,24354.0
2024-04-17 12:00:00,56.78,56.78,56.64,56.65,22136.0,55.8422,55.8422,55.7045,55.7144,22136.0
2024-04-17 12:05:00,56.65,56.66,56.57,56.6,188153.0,55.7144,55.7242,55.6357,55.6652,188153.0
2024-04-17 12:10:00,56.61,56.74,56.61,56.71,118854.0,55.675,55.8029,55.675,55.7734,118854.0
2024-04-17 12:15:00,56.71,56.72,56.67,56.68,112914.0,55.7734,55.7832,55.734,55.7439,112914.0
2024-04-17 12:20:00,56.68,56.73,56.64,56.66,60771.0,55.7439,55.793,55.7045,55.7242,60771.0
2024-04-17 12:25:00,56.66,56.71,56.62,56.64,74427.0,55.7242,55.7734,55.6849,55.7045,74427.0
2024-04-17 12:30:00,56.63,56.65,56.59,56.62,31880.0,55.6947,55.7144,55.6554,55.6849,31880.0
2024-04-17 12:35:00,56.63,56.64,56.59,56.62,82504.0,55.6947,55.7045,55.6554,55.6849,82504.0
2024-04-17 12:40:00,56.61,56.64,56.53,56.53,60099.0,55.675,55.7045,55.5963,55.5963,60099.0
2024-04-17 12:45:00,56.53,56.59,56.5,56.58,89150.0,55.5963,55.6554,55.5668,55.6455,89150.0
2024-04-17 12:50:00,56.59,56.62,56.56,56.61,51917.0,55.6554,55.6849,55.6258,55.675,51917.0
2024-04-17 12:55:00,56.61,56.62,56.54,56.57,27729.0,55.675,55.6849,55.6062,55.6357,27729.0
2024-04-17 13:00:00,56.57,56.66,56.55,56.65,116471.0,55.6357,55.7242,55.616,55.7144,116471.0
2024-04-17 13:05:00,56.65,56.68,56.6,56.68,53239.0,55.7144,55.7439,55.6652,55.7439,53239.0
2024-04-17 13:10:00,56.69,56.7,56.67,56.68,20699.0,55.7537,55.7635,55.734,55.7439,20699.0
2024-04-17 13:15:00,56.69,56.76,56.69,56.74,53506.0,55.7537,55.8225,55.7537,55.8029,53506.0
2024-04-17 13:20:00,56.74,56.8,56.74,56.76,29669.0,55.8029,55.8619,55.8029,55.8225,29669.0
2024-04-17 13:25:00,56.78,56.82,56.75,56.81,42818.0,55.8422,55.8816,55.8127,55.8717,42818.0
2024-04-17 13:30:00,56.82,56.84,56.74,56.75,38839.0,55.8816,55.9012,55.8029,55.8127,38839.0
2024-04-17 13:35:00,56.76,56.81,56.75,56.78,37436.0,55.8225,55.8717,55.8127,55.8422,37436.0
2024-04-17 13:40:00,56.79,56.8,56.74,56.79,28093.0,55.8521,55.8619,55.8029,55.8521,28093.0
2024-04-17 13:45:00,56.79,56.8,56.72,56.79,35654.0,55.8521,55.8619,55.7832,55.8521,35654.0
2024-04-17 13:50:00,56.8,56.86,56.77,56.85,34818.0,55.8619,55.9209,55.8324,55.9111,34818.0
2024-04-17 13:55:00,56.85,56.9,56.85,56.88,35947.0,55.9111,55.9602,55.9111,55.9406,35947.0
2024-04-17 14:00:00,56.88,56.9,56.84,56.9,52969.0,55.9406,55.9602,55.9012,55.9602,52969.0
2024-04-17 14:05:00,56.89,56.9,56.85,56.87,79576.0,55.9504,55.9602,55.9111,55.9307,79576.0
2024-04-17 14:10:00,56.87,56.87,56.79,56.79,25959.0,55.9307,55.9307,55.8521,55.8521,25959.0
2024-04-17 14:15:00,56.79,56.82,56.73,56.79,56983.0,55.8521,55.8816,55.793,55.8521,56983.0
2024-04-17 14:20:00,56.8,56.8,56.74,56.77,63975.0,55.8619,55.8619,55.8029,55.8324,63975.0
2024-04-17 14:25:00,56.77,56.84,56.75,56.78,40693.0,55.8324,55.9012,55.8127,55.8422,40693.0
2024-04-17 14:30:00,56.79,56.81,56.78,56.8,37883.0,55.8521,55.8717,55.8422,55.8619,37883.0
2024-04-17 14:35:00,56.8,56.83,56.76,56.81,19549.0,55.8619,55.8914,55.8225,55.8717,19549.0
2024-04-17 14:40:00,56.82,57.0,56.82,57.0,108365.0,55.8816,56.0586,55.8816,56.0586,108365.0
2024-04-17 14:45:00,57.01,57.03,56.88,56.9,47966.0,56.0684,56.0881,55.9406,55.9602,47966.0
2024-04-17 14:50:00,56.9,56.92,56.69,56.71,85595.0,55.9602,55.9799,55.7537,55.7734,85595.0
2024-04-17 14:55:00,56.71,56.77,56.67,56.73,75301.0,55.7734,55.8324,55.734,55.793,75301.0
2024-04-17 15:00:00,56.73,56.73,56.65,56.65,78877.0,55.793,55.793,55.7144,55.7144,78877.0
2024-04-17 15:05:00,56.65,56.67,56.6,56.64,55112.0,55.7144,55.734,55.6652,55.7045,55112.0
2024-04-17 15:10:00,56.63,56.66,56.55,56.59,61557.0,55.6947,55.7242,55.616,55.6554,61557.0
2024-04-17 15:15:00,56.59,56.68,56.58,56.65,110996.0,55.6554,55.7439,55.6455,55.7144,110996.0
2024-04-17 15:20:00,56.65,56.67,56.61,56.65,47964.0,55.7144,55.734,55.675,55.7144,47964.0
2024-04-17 15:25:00,56.65,56.66,56.6,56.61,103655.0,55.7144,55.7242,55.6652,55.675,103655.0
2024-04-17 15:30:00,56.61,56.69,56.61,56.68,72188.0,55.675,55.7537,55.675,55.7439,72188.0
2024-04-17 15:35:00,56.68,56.68,56.59,56.61,60996.0,55.7439,55.7439,55.6554,55.675,60996.0
2024-04-17 15:40:00,56.62,56.7,56.58,56.67,93788.0,55.6849,55.7635,55.6455,55.734,93788.0
2024-04-17 15:45:00,56.67,56.73,56.65,56.69,80311.0,55.734,55.793,55.7144,55.7537,80311.0
2024-04-17 15:50:00,56.7,56.7,56.57,56.69,121882.0,55.7635,55.7635,55.6357,55.7537,121882.0
2024-04-17 15:55:00,56.68,56.69,56.5,56.52,255631.0,55.7439,55.7537,55.5668,55.5865,255631.0
2024-04-18 09:30:00,56.71,56.77,56.6,56.6,203128.0,55.7734,55.8324,55.6652,55.6652,203128.0
2024-04-18 09:35:00,56.6,56.62,56.46,56.58,73112.0,55.6652,55.6849,55.5275,55.6455,73112.0
2024-04-18 09:40:00,56.58,56.65,56.53,56.57,107267.0,55.6455,55.7144,55.5963,55.6357,107267.0
2024-04-18 09:45:00,56.57,56.66,56.52,56.65,66639.0,55.6357,55.7242,55.5865,55.7144,66639.0
2024-04-18 09:50:00,56.65,56.69,56.61,56.64,64148.0,55.7144,55.7537,55.675,55.7045,64148.0
2024-04-18 09:55:00,56.63,56.77,56.63,56.75,56850.0,55.6947,55.8324,55.6947,55.8127,56850.0
2024-04-18 10:00:00,56.75,56.76,56.59,56.6,69965.0,55.8127,55.8225,55.6554,55.6652,69965.0
2024-04-18 10:05:00,56.6,56.75,56.6,56.75,201522.0,55.6652,55.8127,55.6652,55.8127,201522.0
2024-04-18 10:10:00,56.75,56.76,56.69,56.76,54876.0,55.8127,55.8225,55.7537,55.8225,54876.0
2024-04-18 10:15:00,56.77,56.83,56.76,56.83,61728.0,55.8324,55.8914,55.8225,55.8914,61728.0
2024-04-18 10:20:00,56.82,56.82,56.75,56.78,56629.0,55.8816,55.8816,55.8127,55.8422,56629.0
2024-04-18 10:25:00,56.79,56.87,56.78,56.85,55233.0,55.8521,55.9307,55.8422,55.9111,55233.0
2024-04-18 10:30:00,56.86,56.89,56.82,56.86,50102.0,55.9209,55.9504,55.8816,55.9209,50102.0
2024-04-18 10:35:00,56.86,56.9,56.82,56.84,76331.0,55.9209,55.9602,55.8816,55.9012,76331.0
2024-04-18 10:40:00,56.84,56.91,56.81,56.9,56837.0,55.9012,55.9701,55.8717,55.9602,56837.0
2024-04-18 10:45:00,56.91,56.95,56.87,56.9,50763.0,55.9701,56.0094,55.9307,55.9602,50763.0
2024-04-18 10:50:00,56.91,56.91,56.87,56.89,54412.0,55.9701,55.9701,55.9307,55.9504,54412.0
2024-04-18 10:55:00,56.9,56.97,56.89,56.93,62928.0,55.9602,56.0291,55.9504,55.9897,62928.0
2024-04-18 11:00:00,56.93,56.95,56.9,56.91,31459.0,55.9897,56.0094,55.9602,55.9701,31459.0
2024-04-18 11:05:00,56.91,56.96,56.91,56.93,19360.0,55.9701,56.0192,55.9701,55.9897,19360.0
2024-04-18 11:10:00,56.93,56.99,56.93,56.98,33944.0,55.9897,56.0487,55.9897,56.0389,33944.0
2024-04-18 11:15:00,56.99,57.04,56.99,57.0,61241.0,56.0487,56.0979,56.0487,56.0586,61241.0
2024-04-18 11:20:00,57.0,57.03,56.99,57.03,37263.0,56.0586,56.0881,56.0487,56.0881,37263.0
2024-04-18 11:25:00,57.03,57.03,56.94,56.95,49652.0,56.0881,56.0881,55.9996,56.0094,49652.0
2024-04-18 11:30:00,56.95,56.97,56.92,56.94,105593.0,56.0094,56.0291,55.9799,55.9996,105593.0
2024-04-18 11:35:00,56.95,56.96,56.91,56.94,25675.0,56.0094,56.0192,55.9701,55.9996,25675.0
2024-04-18 11:40:00,56.93,56.93,56.84,56.86,55119.0,55.9897,55.9897,55.9012,55.9209,55119.0
2024-04-18 11:45:00,56.87,56.87,56.82,56.84,31808.0,55.9307,55.9307,55.8816,55.9012,31808.0
2024-04-18 11:50:00,56.84,56.88,56.81,56.84,32784.0,55.9012,55.9406,55.8717,55.9012,32784.0
2024-04-18 11:55:00,56.84,56.89,56.84,56.87,106304.0,55.9012,55.9504,55.9012,55.9307,106304.0
2024-04-18 12:00:00,56.86,56.93,56.86,56.89,33652.0,55.9209,55.9897,55.9209,55.9504,33652.0
2024-04-18 12:05:00,56.88,56.89,56.81,56.83,39516.0,55.9406,55.9504,55.8717,55.8914,39516.0
2024-04-18 12:10:00,56.83,56.87,56.82,56.84,53114.0,55.8914,55.9307,55.8816,55.9012,53114.0
2024-04-18 12:15:00,56.83,56.87,56.82,56.86,33991.0,55.8914,55.9307,55.8816,55.9209,33991.0
2024-04-18 12:20:00,56.86,56.88,56.84,56.85,75821.0,55.9209,55.9406,55.9012,55.9111,75821.0
2024-04-18 12:25:00,56.85,56.88,56.84,56.87,27411.0,55.9111,55.9406,55.9012,55.9307,27411.0
2024-04-18 12:30:00,56.88,56.88,56.73,56.74,29727.0,55.9406,55.9406,55.793,55.8029,29727.0
2024-04-18 12:35:00,56.74,56.85,56.74,56.8,73762.0,55.8029,55.9111,55.8029,55.8619,73762.0
2024-04-18 12:40:00,56.81,56.82,56.74,56.78,64330.0,55.8717,55.8816,55.8029,55.8422,64330.0
2024-04-18 12:45:00,56.78,56.79,56.69,56.71,53939.0,55.8422,55.8521,55.7537,55.7734,53939.0
2024-04-18 12:50:00,56.71,56.72,56.63,56.65,37293.0,55.7734,55.7832,55.6947,55.7144,37293.0
2024-04-18 12:55:00,56.65,56.7,56.63,56.65,38784.0,55.7144,55.7635,55.6947,55.7144,38784.0
2024-04-18 13:00:00,56.65,56.69,56.62,56.62,36304.0,55.7144,55.7537,55.6849,55.6849,36304.0
2024-04-18 13:05:00,56.62,56.64,56.6,56.63,56367.0,55.6849,55.7045,55.6652,55.6947,56367.0
2024-04-18 13:10:00,56.63,56.63,56.53,56.55,47995.0,55.6947,55.6947,55.5963,55.616,47995.0
2024-04-18 13:15:00,56.55,56.58,56.44,56.48,58144.0,55.616,55.6455,55.5078,55.5472,58144.0
2024-04-18 13:20:00,56.49,56.5,56.4,56.4,71642.0,55.557,55.5668,55.4685,55.4685,71642.0
2024-04-18 13:25:00,56.41,56.56,56.4,56.55,120878.0,55.4783,55.6258,55.4685,55.616,120878.0
2024-04-18 13:30:00,56.55,56.56,56.47,56.48,40900.0,55.616,55.6258,55.5373,55.5472,40900.0
2024-04-18 13:35:00,56.48,56.5,56.42,56.44,32962.0,55.5472,55.5668,55.4882,55.5078,32962.0
2024-04-18 13:40:00,56.44,56.47,56.37,56.47,73358.0,55.5078,55.5373,55.439,55.5373,73358.0
2024-04-18 13:45:00,56.46,56.51,56.46,56.49,37744.0,55.5275,55.5767,55.5275,55.557,37744.0
2024-04-18 13:50:00,56.48,56.49,56.4,56.41,53748.0,55.5472,55.557,55.4685,55.4783,53748.0
2024-04-18 13:55:00,56.41,56.47,56.4,56.46,51746.0,55.4783,55.5373,55.4685,55.5275,51746.0
2024-04-18 14:00:00,56.45,56.45,56.36,56.38,47412.0,55.5177,55.5177,55.4292,55.4488,47412.0
2024-04-18 14:05:00,56.38,56.4,56.34,56.36,57272.0,55.4488,55.4685,55.4095,55.4292,57272.0
2024-04-18 14:10:00,56.37,56.39,56.31,56.36,99642.0,55.439,55.4587,55.38,55.4292,99642.0
2024-04-18 14:15:00,56.36,56.45,56.36,56.42,48591.0,55.4292,55.5177,55.4292,55.4882,48591.0
2024-04-18 14:20:00,56.42,56.49,56.41,56.45,67849.0,55.4882,55.557,55.4783,55.5177,67849.0
2024-04-18 14:25:00,56.44,56.49,56.35,56.37,101647.0,55.5078,55.557,55.4193,55.439,101647.0
2024-04-18 14:30:00,56.37,56.38,56.24,56.25,52307.0,55.439,55.4488,55.3111,55.321,52307.0
2024-04-18 14:35:00,56.25,56.34,56.24,56.31,86954.0,55.321,55.4095,55.3111,55.38,86954.0
2024-04-18 14:40:00,56.3,56.4,56.3,56.4,64412.0,55.3701,55.4685,55.3701,55.4685,64412.0
2024-04-18 14:45:00,56.39,56.41,56.36,56.41,55352.0,55.4587,55.4783,55.4292,55.4783,55352.0
2024-04-18 14:50:00,56.4,56.4,56.33,56.35,73217.0,55.4685,55.4685,55.3996,55.4193,73217.0
2024-04-18 14:55:00,56.36,56.39,56.33,56.35,74525.0,55.4292,55.4587,55.3996,55.4193,74525.0
2024-04-18 15:00:00,56.36,56.45,56.35,56.41,57787.0,55.4292,55.5177,55.4193,55.4783,57787.0
2024-04-18 15:05:00,56.42,56.46,56.39,56.43,47113.0,55.4882,55.5275,55.4587,55.498,47113.0
2024-04-18 15:10:00,56.42,56.48,56.39,56.42,47978.0,55.4882,55.5472,55.4587,55.4882,47978.0
2024-04-18 15:15:00,56.43,56.44,56.37,56.39,119444.0,55.498,55.5078,55.439,55.4587,119444.0
2024-04-18 15:20:00,56.39,56.45,56.36,56.42,34178.0,55.4587,55.5177,55.4292,55.4882,34178.0
2024-04-18 15:25:00,56.42,56.44,56.36,56.43,67374.0,55.4882,55.5078,55.4292,55.498,67374.0
2024-04-18 15:30:00,56.43,56.49,56.42,56.48,91705.0,55.498,55.557,55.4882,55.5472,91705.0
2024-04-18 15:35:00,56.48,56.5,56.43,56.43,87549.0,55.5472,55.5668,55.498,55.498,87549.0
2024-04-18 15:40:00,56.43,56.48,56.41,56.48,167099.0,55.498,55.5472,55.4783,55.5472,167099.0
2024-04-18 15:45:00,56.48,56.49,56.44,56.46,155328.0,55.5472,55.557,55.5078,55.5275,155328.0
2024-04-18 15:50:00,56.46,56.51,56.41,56.42,209100.0,55.5275,55.5767,55.4783,55.4882,209100.0
2024-04-18 15:55:00,56.41,56.45,56.39,56.45,515512.0,55.4783,55.5177,55.4587,55.5177,515512.0
2024-04-19 09:30:00,56.3,56.57,56.3,56.55,214812.0,55.3701,55.6357,55.3701,55.616,214812.0
2024-04-19 09:35:00,56.55,56.67,56.54,56.66,90881.0,55.616,55.734,55.6062,55.7242,90881.0
2024-04-19 09:40:00,56.68,56.71,56.65,56.67,66083.0,55.7439,55.7734,55.7144,55.734,66083.0
2024-04-19 09:45:00,56.67,56.75,56.66,56.69,227587.0,55.734,55.8127,55.7242,55.7537,227587.0
2024-04-19 09:50:00,56.69,56.76,56.62,56.76,47619.0,55.7537,55.8225,55.6849,55.8225,47619.0
2024-04-19 09:55:00,56.74,56.81,56.74,56.79,48670.0,55.8029,55.8717,55.8029,55.8521,48670.0
2024-04-19 10:00:00,56.79,56.82,56.75,56.8,46592.0,55.8521,55.8816,55.8127,55.8619,46592.0
2024-04-19 10:05:00,56.8,56.82,56.78,56.79,49037.0,55.8619,55.8816,55.8422,55.8521,49037.0
2024-04-19 10:10:00,56.77,56.77,56.66,56.69,61038.0,55.8324,55.8324,55.7242,55.7537,61038.0
2024-04-19 10:15:00,56.7,56.71,56.61,56.62,66641.0,55.7635,55.7734,55.675,55.6849,66641.0
2024-04-19 10:20:00,56.63,56.69,56.6,56.6,98494.0,55.6947,55.7537,55.6652,55.6652,98494.0
2024-04-19 10:25:00,56.6,56.68,56.57,56.68,263078.0,55.6652,55.7439,55.6357,55.7439,263078.0
2024-04-19 10:30:00,56.68,56.73,56.61,56.63,47303.0,55.7439,55.793,55.675,55.6947,47303.0
2024-04-19 10:35:00,56.63,56.64,56.53,56.55,26845.0,55.6947,55.7045,55.5963,55.616,26845.0
2024-04-19 10:40:00,56.56,56.64,56.55,56.64,21504.0,55.6258,55.7045,55.616,55.7045,21504.0
2024-04-19 10:45:00,56.64,56.69,56.63,56.66,216324.0,55.7045,55.7537,55.6947,55.7242,216324.0
2024-04-19 10:50:00,56.66,56.76,56.65,56.75,37186.0,55.7242,55.8225,55.7144,55.8127,37186.0
2024-04-19 10:55:00,56.73,56.73,56.62,56.64,75613.0,55.793,55.793,55.6849,55.7045,75613.0
2024-04-19 11:00:00,56.64,56.64,56.56,56.61,49730.0,55.7045,55.7045,55.6258,55.675,49730.0
2024-04-19 11:05:00,56.61,56.7,56.59,56.7,41137.0,55.675,55.7635,55.6554,55.7635,41137.0
2024-04-19 11:10:00,56.7,56.72,56.67,56.69,40267.0,55.7635,55.7832,55.734,55.7537,40267.0
2024-04-19 11:15:00,56.69,56.7,56.63,56.64,81440.0,55.7537,55.7635,55.6947,55.7045,81440.0
2024-04-19 11:20:00,56.64,56.65,56.61,56.62,34059.0,55.7045,55.7144,55.675,55.6849,34059.0
2024-04-19 11:25:00,56.61,56.67,56.6,56.66,51890.0,55.675,55.734,55.6652,55.7242,51890.0
2024-04-19 11:30:00,56.65,56.68,56.62,56.63,28191.0,55.7144,55.7439,55.6849,55.6947,28191.0
2024-04-19 11:35:00,56.63,56.66,56.6,56.66,79714.0,55.6947,55.7242,55.6652,55.7242,79714.0
2024-04-19 11:40:00,56.66,56.68,56.6,56.63,33273.0,55.7242,55.7439,55.6652,55.6947,33273.0
2024-04-19 11:45:00,56.63,56.68,56.62,56.65,31308.0,55.6947,55.7439,55.6849,55.7144,31308.0
2024-04-19 11:50:00,56.66,56.68,56.64,56.66,58899.0,55.7242,55.7439,55.7045,55.7242,58899.0
2024-04-19 11:55:00,56.66,56.66,56.59,56.61,25696.0,55.7242,55.7242,55.6554,55.675,25696.0
2024-04-19 12:00:00,56.6,56.66,56.59,56.6,34397.0,55.6652,55.7242,55.6554,55.6652,34397.0
2024-04-19 12:05:00,56.61,56.61,56.54,56.57,37402.0,55.675,55.675,55.6062,55.6357,37402.0
2024-04-19 12:10:00,56.56,56.56,56.44,56.45,73500.0,55.6258,55.6258,55.5078,55.5177,73500.0
2024-04-19 12:15:00,56.45,56.47,56.4,56.41,90796.0,55.5177,55.5373,55.4685,55.4783,90796.0
2024-04-19 12:20:00,56.42,56.44,56.38,56.38,66912.0,55.4882,55.5078,55.4488,55.4488,66912.0
2024-04-19 12:25:00,56.39,56.43,56.37,56.39,42997.0,55.4587,55.498,55.439,55.4587,42997.0
2024-04-19 12:30:00,56.38,56.41,56.36,56.41,48828.0,55.4488,55.4783,55.4292,55.4783,48828.0
2024-04-19 12:35:00,56.41,56.42,56.36,56.37,113069.0,55.4783,55.4882,55.4292,55.439,113069.0
2024-04-19 12:40:00,56.37,56.47,56.36,56.46,24931.0,55.439,55.5373,55.4292,55.5275,24931.0
2024-04-19 12:45:00,56.45,56.49,56.44,56.48,36408.0,55.5177,55.557,55.5078,55.5472,36408.0
2024-04-19 12:50:00,56.48,56.59,56.48,56.52,69984.0,55.5472,55.6554,55.5472,55.5865,69984.0
2024-04-19 12:55:00,56.52,56.57,56.52,56.56,70359.0,55.5865,55.6357,55.5865,55.6258,70359.0
2024-04-19 13:00:00,56.56,56.64,56.56,56.61,61552.0,55.6258,55.7045,55.6258,55.675,61552.0
2024-04-19 13:05:00,56.6,56.64,56.58,56.64,59519.0,55.6652,55.7045,55.6455,55.7045,59519.0
2024-04-19 13:10:00,56.64,56.65,56.6,56.61,86720.0,55.7045,55.7144,55.6652,55.675,86720.0
2024-04-19 13:15:00,56.62,56.64,56.56,56.64,177291.0,55.6849,55.7045,55.6258,55.7045,177291.0
2024-04-19 13:20:00,56.64,56.65,56.58,56.61,59361.0,55.7045,55.7144,55.6455,55.675,59361.0
2024-04-19 13:25:00,56.61,56.63,56.52,56.53,72076.0,55.675,55.6947,55.5865,55.5963,72076.0
2024-04-19 13:30:00,56.52,56.58,56.52,56.56,79615.0,55.5865,55.6455,55.5865,55.6258,79615.0
2024-04-19 13:35:00,56.57,56.58,56.52,56.53,83004.0,55.6357,55.6455,55.5865,55.5963,83004.0
2024-04-19 13:40:00,56.53,56.57,56.52,56.55,48050.0,55.5963,55.6357,55.5865,55.616,48050.0
2024-04-19 13:45:00,56.55,56.63,56.54,56.63,46930.0,55.616,55.6947,55.6062,55.6947,46930.0
2024-04-19 13:50:00,56.64,56.71,56.63,56.7,71469.0,55.7045,55.7734,55.6947,55.7635,71469.0
2024-04-19 13:55:00,56.7,56.72,56.58,56.6,77808.0,55.7635,55.7832,55.6455,55.6652,77808.0
2024-04-19 14:00:00,56.6,56.6,56.47,56.49,91975.0,55.6652,55.6652,55.5373,55.557,91975.0
2024-04-19 14:05:00,56.49,56.59,56.44,56.53,144699.0,55.557,55.6554,55.5078,55.5963,144699.0
2024-04-19 14:10:00,56.53,56.56,56.51,56.51,42946.0,55.5963,55.6258,55.5767,55.5767,42946.0
2024-04-19 14:15:00,56.5,56.52,56.46,56.51,165672.0,55.5668,55.5865,55.5275,55.5767,165672.0
2024-04-19 14:20:00,56.51,56.52,56.48,56.51,67454.0,55.5767,55.5865,55.5472,55.5767,67454.0
2024-04-19 14:25:00,56.5,56.51,56.38,56.39,92580.0,55.5668,55.5767,55.4488,55.4587,92580.0
2024-04-19 14:30:00,56.38,56.43,56.37,56.42,109585.0,55.4488,55.498,55.439,55.4882,109585.0
2024-04-19 14:35:00,56.41,56.44,56.32,56.32,114514.0,55.4783,55.5078,55.3898,55.3898,114514.0
2024-04-19 14:40:00,56.32,56.36,56.29,56.3,134809.0,55.3898,55.4292,55.3603,55.3701,134809.0
2024-04-19 14:45:00,56.3,56.37,56.26,56.34,95648.0,55.3701,55.439,55.3308,55.4095,95648.0
2024-04-19 14:50:00,56.35,56.37,56.3,56.33,59969.0,55.4193,55.439,55.3701,55.3996,59969.0
2024-04-19 14:55:00,56.32,56.41,56.32,56.39,102741.0,55.3898,55.4783,55.3898,55.4587,102741.0
2024-04-19 15:00:00,56.39,56.43,56.34,56.41,90473.0,55.4587,55.498,55.4095,55.4783,90473.0
2024-04-19 15:05:00,56.4,56.44,56.34,56.41,98296.0,55.4685,55.5078,55.4095,55.4783,98296.0
2024-04-19 15:10:00,56.4,56.52,56.39,56.48,89140.0,55.4685,55.5865,55.4587,55.5472,89140.0
2024-04-19 15:15:00,56.47,56.47,56.41,56.46,86416.0,55.5373,55.5373,55.4783,55.5275,86416.0
2024-04-19 15:20:00,56.47,56.5,56.43,56.44,75648.0,55.5373,55.5668,55.498,55.5078,75648.0
2024-04-19 15:25:00,56.44,56.53,56.42,56.48,80217.0,55.5078,55.5963,55.4882,55.5472,80217.0
2024-04-19 15:30:00,56.47,56.51,56.45,56.48,101472.0,55.5373,55.5767,55.5177,55.5472,101472.0
2024-04-19 15:35:00,56.49,56.5,56.38,56.45,137675.0,55.557,55.5668,55.4488,55.5177,137675.0
2024-04-19 15:40:00,56.46,56.49,56.41,56.48,182290.0,55.5275,55.557,55.4783,55.5472,182290.0
2024-04-19 15:45:00,56.48,56.52,56.42,56.49,174451.0,55.5472,55.5865,55.4882,55.557,174451.0
2024-04-19 15:50:00,56.48,56.6,56.45,56.59,216229.0,55.5472,55.6652,55.5177,55.6554,216229.0
2024-04-19 15:55:00,56.59,56.67,56.59,56.61,564315.0,55.6554,55.734,55.6554,55.675,564315.0
2024-04-22 09:30:00,56.82,56.98,56.66,56.66,311969.0,55.8816,56.0389,55.7242,55.7242,311969.0
2024-04-22 09:35:00,56.66,56.66,56.55,56.63,85038.0,55.7242,55.7242,55.616,55.6947,85038.0
2024-04-22 09:40:00,56.62,56.76,56.57,56.75,61037.0,55.6849,55.8225,55.6357,55.8127,61037.0
2024-04-22 09:45:00,56.74,56.87,56.74,56.86,51416.0,55.8029,55.9307,55.8029,55.9209,51416.0
2024-04-22 09:50:00,56.87,56.92,56.83,56.89,29136.0,55.9307,55.9799,55.8914,55.9504,29136.0
2024-04-22 09:55:00,56.89,56.92,56.87,56.9,26424.0,55.9504,55.9799,55.9307,55.9602,26424.0
2024-04-22 10:00:00,56.91,56.97,56.89,56.96,24666.0,55.9701,56.0291,55.9504,56.0192,24666.0
2024-04-22 10:05:00,56.96,56.98,56.93,56.95,29073.0,56.0192,56.0389,55.9897,56.0094,29073.0
2024-04-22 10:10:00,56.95,56.99,56.93,56.95,29186.0,56.0094,56.0487,55.9897,56.0094,29186.0
2024-04-22 10:15:00,56.95,56.99,56.94,56.98,48121.0,56.0094,56.0487,55.9996,56.0389,48121.0
2024-04-22 10:20:00,56.98,56.99,56.91,56.94,37825.0,56.0389,56.0487,55.9701,55.9996,37825.0
2024-04-22 10:25:00,56.95,56.96,56.89,56.91,22148.0,56.0094,56.0192,55.9504,55.9701,22148.0
2024-04-22 10:30:00,56.91,56.97,56.87,56.95,58300.0,55.9701,56.0291,55.9307,56.0094,58300.0
2024-04-22 10:35:00,56.94,57.0,56.92,56.99,56893.0,55.9996,56.0586,55.9799,56.0487,56893.0
2024-04-22 10:40:00,56.98,57.03,56.94,56.98,65502.0,56.0389,56.0881,55.9996,56.0389,65502.0
2024-04-22 10:45:00,56.98,57.01,56.96,56.98,86859.0,56.0389,56.0684,56.0192,56.0389,86859.0
2024-04-22 10:50:00,56.97,56.97,56.88,56.89,54362.0,56.0291,56.0291,55.9406,55.9504,54362.0
2024-04-22 10:55:00,56.88,56.9,56.86,56.87,104697.0,55.9406,55.9602,55.9209,55.9307,104697.0
2024-04-22 11:00:00,56.87,56.87,56.82,56.85,54378.0,55.9307,55.9307,55.8816,55.9111,54378.0
2024-04-22 11:05:00,56.85,56.85,56.82,56.82,53383.0,55.9111,55.9111,55.8816,55.8816,53383.0
2024-04-22 11:10:00,56.82,56.84,56.79,56.83,39041.0,55.8816,55.9012,55.8521,55.8914,39041.0
2024-04-22 11:15:00,56.82,56.88,56.79,56.85,62503.0,55.8816,55.9406,55.8521,55.9111,62503.0
2024-04-22 11:20:00,56.85,56.86,56.81,56.84,226366.0,55.9111,55.9209,55.8717,55.9012,226366.0
2024-04-22 11:25:00,56.84,56.85,56.79,56.84,80517.0,55.9012,55.9111,55.8521,55.9012,80517.0
2024-04-22 11:30:00,56.83,56.87,56.79,56.8,88280.0,55.8914,55.9307,55.8521,55.8619,88280.0
2024-04-22 11:35:00,56.79,56.84,56.79,56.82,41881.0,55.8521,55.9012,55.8521,55.8816,41881.0
2024-04-22 11:40:00,56.83,56.83,56.75,56.78,52511.0,55.8914,55.8914,55.8127,55.8422,52511.0
2024-04-22 11:45:00,56.78,56.85,56.78,56.85,74650.0,55.8422,55.9111,55.8422,55.9111,74650.0
2024-04-22 11:50:00,56.85,56.88,56.84,56.87,56398.0,55.9111,55.9406,55.9012,55.9307,56398.0
2024-04-22 11:55:00,56.87,56.92,56.86,56.92,54045.0,55.9307,55.9799,55.9209,55.9799,54045.0
2024-04-22 12:00:00,56.92,56.96,56.89,56.96,36418.0,55.9799,56.0192,55.9504,56.0192,36418.0
2024-04-22 12:05:00,56.96,56.97,56.94,56.96,50871.0,56.0192,56.0291,55.9996,56.0192,50871.0
2024-04-22 12:10:00,56.97,57.02,56.96,56.98,50200.0,56.0291,56.0783,56.0192,56.0389,50200.0
2024-04-22 12:15:00,56.99,57.07,56.99,57.02,63194.0,56.0487,56.1274,56.0487,56.0783,63194.0
2024-04-22 12:20:00,57.01,57.04,56.97,56.98,115393.0,56.0684,56.0979,56.0291,56.0389,115393.0
2024-04-22 12:25:00,56.98,57.0,56.97,56.98,58016.0,56.0389,56.0586,56.0291,56.0389,58016.0
2024-04-22 12:30:00,56.97,56.98,56.92,56.96,32682.0,56.0291,56.0389,55.9799,56.0192,32682.0
2024-04-22 12:35:00,56.95,57.01,56.95,57.0,34626.0,56.0094,56.0684,56.0094,56.0586,34626.0
2024-04-22 12:40:00,57.0,57.04,57.0,57.02,38418.0,56.0586,56.0979,56.0586,56.0783,38418.0
2024-04-22 12:45:00,57.01,57.08,57.01,57.07,29509.0,56.0684,56.1373,56.0684,56.1274,29509.0
2024-04-22 12:50:00,57.08,57.09,57.04,57.07,32324.0,56.1373,56.1471,56.0979,56.1274,32324.0
2024-04-22 12:55:00,57.07,57.11,57.05,57.11,49893.0,56.1274,56.1668,56.1078,56.1668,49893.0
2024-04-22 13:00:00,57.11,57.12,57.07,57.11,49761.0,56.1668,56.1766,56.1274,56.1668,49761.0
2024-04-22 13:05:00,57.11,57.16,57.1,57.16,46167.0,56.1668,56.2159,56.1569,56.2159,46167.0
2024-04-22 13:10:00,57.16,57.18,57.14,57.17,42725.0,56.2159,56.2356,56.1963,56.2258,42725.0
2024-04-22 13:15:00,57.17,57.17,57.14,57.16,45631.0,56.2258,56.2258,56.1963,56.2159,45631.0
2024-04-22 13:20:00,57.16,57.19,57.15,57.19,47020.0,56.2159,56.2454,56.2061,56.2454,47020.0
2024-04-22 13:25:00,57.19,57.27,57.19,57.27,55452.0,56.2454,56.3241,56.2454,56.3241,55452.0
2024-04-22 13:30:00,57.26,57.28,57.23,57.26,88798.0,56.3143,56.334,56.2848,56.3143,88798.0
2024-04-22 13:35:00,57.26,57.27,57.22,57.26,70693.0,56.3143,56.3241,56.2749,56.3143,70693.0
2024-04-22 13:40:00,57.26,57.26,57.24,57.26,66225.0,56.3143,56.3143,56.2946,56.3143,66225.0
2024-04-22 13:45:00,57.26,57.33,57.26,57.33,48295.0,56.3143,56.3831,56.3143,56.3831,48295.0
2024-04-22 13:50:00,57.32,57.44,57.32,57.44,117492.0,56.3733,56.4913,56.3733,56.4913,117492.0
2024-04-22 13:55:00,57.44,57.45,57.37,57.4,98262.0,56.4913,56.5011,56.4225,56.452,98262.0
2024-04-22 14:00:00,57.4,57.42,57.38,57.42,94196.0,56.452,56.4716,56.4323,56.4716,94196.0
2024-04-22 14:05:00,57.42,57.45,57.4,57.43,58384.0,56.4716,56.5011,56.452,56.4815,58384.0
2024-04-22 14:10:00,57.43,57.44,57.4,57.43,43920.0,56.4815,56.4913,56.452,56.4815,43920.0
2024-04-22 14:15:00,57.43,57.45,57.41,57.43,56483.0,56.4815,56.5011,56.4618,56.4815,56483.0
2024-04-22 14:20:00,57.43,57.48,57.43,57.48,38366.0,56.4815,56.5307,56.4815,56.5307,38366.0
2024-04-22 14:25:00,57.48,57.5,57.46,57.48,44499.0,56.5307,56.5503,56.511,56.5307,44499.0
2024-04-22 14:30:00,57.47,57.51,57.47,57.49,39493.0,56.5208,56.5602,56.5208,56.5405,39493.0
2024-04-22 14:35:00,57.48,57.5,57.4,57.42,92032.0,56.5307,56.5503,56.452,56.4716,92032.0
2024-04-22 14:40:00,57.43,57.44,57.35,57.35,73761.0,56.4815,56.4913,56.4028,56.4028,73761.0
2024-04-22 14:45:00,57.36,57.37,57.32,57.34,70121.0,56.4126,56.4225,56.3733,56.393,70121.0
2024-04-22 14:50:00,57.34,57.36,57.32,57.36,41190.0,56.393,56.4126,56.3733,56.4126,41190.0
2024-04-22 14:55:00,57.35,57.4,57.35,57.4,55665.0,56.4028,56.452,56.4028,56.452,55665.0
2024-04-22 15:00:00,57.4,57.41,57.36,57.38,68612.0,56.452,56.4618,56.4126,56.4323,68612.0
2024-04-22 15:05:00,57.39,57.4,57.36,57.38,60371.0,56.4421,56.452,56.4126,56.4323,60371.0
2024-04-22 15:10:00,57.38,57.39,57.33,57.38,115795.0,56.4323,56.4421,56.3831,56.4323,115795.0
2024-04-22 15:15:00,57.37,57.38,57.33,57.34,81411.0,56.4225,56.4323,56.3831,56.393,81411.0
2024-04-22 15:20:00,57.33,57.33,57.27,57.28,87271.0,56.3831,56.3831,56.3241,56.334,87271.0
2024-04-22 15:25:00,57.28,57.32,57.27,57.3,86225.0,56.334,56.3733,56.3241,56.3536,86225.0
2024-04-22 15:30:00,57.31,57.31,57.2,57.21,119727.0,56.3635,56.3635,56.2553,56.2651,119727.0
2024-04-22 15:35:00,57.2,57.3,57.17,57.28,119898.0,56.2553,56.3536,56.2258,56.334,119898.0
2024-04-22 15:40:00,57.28,57.29,57.22,57.25,137108.0,56.334,56.3438,56.2749,56.3045,137108.0
2024-04-22 15:45:00,57.24,57.27,57.22,57.25,147827.0,56.2946,56.3241,56.2749,56.3045,147827.0
2024-04-22 15:50:00,57.25,57.25,57.16,57.18,228476.0,56.3045,56.3045,56.2159,56.2356,228476.0
2024-04-22 15:55:00,57.18,57.19,57.12,57.18,667828.0,56.2356,56.2454,56.1766,56.2356,667828.0
2024-04-23 09:30:00,57.28,57.36,57.24,57.28,223199.0,56.334,56.4126,56.2946,56.334,223199.0
2024-04-23 09:35:00,57.27,57.36,57.24,57.34,57128.0,56.3241,56.4126,56.2946,56.393,57128.0
2024-04-23 09:40:00,57.34,57.38,57.32,57.37,49480.0,56.393,56.4323,56.3733,56.4225,49480.0
2024-04-23 09:45:00,57.38,57.58,57.38,57.57,146940.0,56.4323,56.629,56.4323,56.6192,146940.0
2024-04-23 09:50:00,57.58,57.64,57.51,57.64,41819.0,56.629,56.688,56.5602,56.688,41819.0
2024-04-23 09:55:00,57.64,57.69,57.64,57.69,43578.0,56.688,56.7372,56.688,56.7372,43578.0
2024-04-23 10:00:00,57.68,57.71,57.62,57.69,58925.0,56.7274,56.7569,56.6683,56.7372,58925.0
2024-04-23 10:05:00,57.68,57.75,57.68,57.7,42773.0,56.7274,56.7962,56.7274,56.747,42773.0
2024-04-23 10:10:00,57.7,57.76,57.69,57.75,44845.0,56.747,56.806,56.7372,56.7962,44845.0
2024-04-23 10:15:00,57.76,57.79,57.73,57.79,22908.0,56.806,56.8355,56.7765,56.8355,22908.0
2024-04-23 10:20:00,57.79,57.83,57.75,57.8,65826.0,56.8355,56.8749,56.7962,56.8454,65826.0
2024-04-23 10:25:00,57.79,57.9,57.77,57.89,52292.0,56.8355,56.9437,56.8159,56.9339,52292.0
2024-04-23 10:30:00,57.9,57.98,57.88,57.95,79428.0,56.9437,57.0224,56.924,56.9929,79428.0
2024-04-23 10:35:00,57.95,57.95,57.85,57.89,79033.0,56.9929,56.9929,56.8945,56.9339,79033.0
2024-04-23 10:40:00,57.89,57.93,57.87,57.89,20572.0,56.9339,56.9732,56.9142,56.9339,20572.0
2024-04-23 10:45:00,57.89,57.9,57.83,57.85,49627.0,56.9339,56.9437,56.8749,56.8945,49627.0
2024-04-23 10:50:00,57.86,57.9,57.83,57.89,30933.0,56.9044,56.9437,56.8749,56.9339,30933.0
2024-04-23 10:55:00,57.89,57.94,57.88,57.92,29784.0,56.9339,56.9831,56.924,56.9634,29784.0
2024-04-23 11:00:00,57.92,57.93,57.79,57.82,38002.0,56.9634,56.9732,56.8355,56.865,38002.0
2024-04-23 11:05:00,57.81,57.86,57.79,57.83,32860.0,56.8552,56.9044,56.8355,56.8749,32860.0
2024-04-23 11:10:00,57.83,57.9,57.83,57.89,12235.0,56.8749,56.9437,56.8749,56.9339,12235.0
2024-04-23 11:15:00,57.9,57.92,57.89,57.9,37900.0,56.9437,56.9634,56.9339,56.9437,37900.0
2024-04-23 11:20:00,57.9,57.97,57.89,57.96,33711.0,56.9437,57.0126,56.9339,57.0027,33711.0
2024-04-23 11:25:00,57.96,57.97,57.93,57.93,15148.0,57.0027,57.0126,56.9732,56.9732,15148.0
2024-04-23 11:30:00,57.92,57.94,57.85,57.87,30150.0,56.9634,56.9831,56.8945,56.9142,30150.0
2024-04-23 11:35:00,57.87,57.9,57.85,57.89,27026.0,56.9142,56.9437,56.8945,56.9339,27026.0
2024-04-23 11:40:00,57.89,57.9,57.85,57.89,87801.0,56.9339,56.9437,56.8945,56.9339,87801.0
2024-04-23 11:45:00,57.89,57.89,57.86,57.88,26853.0,56.9339,56.9339,56.9044,56.924,26853.0
2024-04-23 11:50:00,57.89,57.89,57.82,57.86,141822.0,56.9339,56.9339,56.865,56.9044,141822.0
2024-04-23 11:55:00,57.86,57.87,57.85,57.85,21869.0,56.9044,56.9142,56.8945,56.8945,21869.0
2024-04-23 12:00:00,57.86,57.88,57.83,57.88,21741.0,56.9044,56.924,56.8749,56.924,21741.0
2024-04-23 12:05:00,57.89,57.9,57.86,57.89,30985.0,56.9339,56.9437,56.9044,56.9339,30985.0
2024-04-23 12:10:00,57.89,57.91,57.87,57.91,13177.0,56.9339,56.9536,56.9142,56.9536,13177.0
2024-04-23 12:15:00,57.91,57.92,57.86,57.9,19344.0,56.9536,56.9634,56.9044,56.9437,19344.0
2024-04-23 12:20:00,57.9,57.93,57.89,57.93,16514.0,56.9437,56.9732,56.9339,56.9732,16514.0
2024-04-23 12:25:00,57.93,57.95,57.91,57.94,11674.0,56.9732,56.9929,56.9536,56.9831,11674.0
2024-04-23 12:30:00,57.95,57.96,57.92,57.96,19518.0,56.9929,57.0027,56.9634,57.0027,19518.0
2024-04-23 12:35:00,57.95,57.98,57.93,57.98,14082.0,56.9929,57.0224,56.9732,57.0224,14082.0
2024-04-23 12:40:00,57.98,57.99,57.95,57.97,65939.0,57.0224,57.0322,56.9929,57.0126,65939.0
2024-04-23 12:45:00,57.98,58.0,57.97,57.99,19624.0,57.0224,57.0421,57.0126,57.0322,19624.0
2024-04-23 12:50:00,57.99,58.0,57.97,57.97,49215.0,57.0322,57.0421,57.0126,57.0126,49215.0
2024-04-23 12:55:00,57.97,57.99,57.94,57.96,340425.0,57.0126,57.0322,56.9831,57.0027,340425.0
2024-04-23 13:00:00,57.96,57.98,57.93,57.97,48613.0,57.0027,57.0224,56.9732,57.0126,48613.0
2024-04-23 13:05:00,57.98,58.02,57.98,57.98,109468.0,57.0224,57.0617,57.0224,57.0224,109468.0
2024-04-23 13:10:00,57.98,58.0,57.93,57.95,56764.0,57.0224,57.0421,56.9732,56.9929,56764.0
2024-04-23 13:15:00,57.95,57.98,57.93,57.98,51669.0,56.9929,57.0224,56.9732,57.0224,51669.0
2024-04-23 13:20:00,57.98,58.0,57.97,57.98,18774.0,57.0224,57.0421,57.0126,57.0224,18774.0
2024-04-23 13:25:00,57.98,58.01,57.96,58.01,29049.0,57.0224,57.0519,57.0027,57.0519,29049.0
2024-04-23 13:30:00,58.01,58.01,57.98,57.99,86224.0,57.0519,57.0519,57.0224,57.0322,86224.0
2024-04-23 13:35:00,57.99,58.01,57.97,58.01,56531.0,57.0322,57.0519,57.0126,57.0519,56531.0
2024-04-23 13:40:00,58.01,58.06,58.0,58.04,23755.0,57.0519,57.1011,57.0421,57.0814,23755.0
2024-04-23 13:45:00,58.04,58.07,58.02,58.05,26796.0,57.0814,57.1109,57.0617,57.0912,26796.0
2024-04-23 13:50:00,58.05,58.06,58.02,58.04,33061.0,57.0912,57.1011,57.0617,57.0814,33061.0
2024-04-23 13:55:00,58.05,58.06,58.04,58.06,17850.0,57.0912,57.1011,57.0814,57.1011,17850.0
2024-04-23 14:00:00,58.05,58.05,58.03,58.04,15394.0,57.0912,57.0912,57.0716,57.0814,15394.0
2024-04-23 14:05:00,58.03,58.05,58.01,58.01,27477.0,57.0716,57.0912,57.0519,57.0519,27477.0
2024-04-23 14:10:00,58.02,58.03,57.96,58.0,47417.0,57.0617,57.0716,57.0027,57.0421,47417.0
2024-04-23 14:15:00,58.0,58.04,57.98,58.04,71068.0,57.0421,57.0814,57.0224,57.0814,71068.0
2024-04-23 14:20:00,58.04,58.07,58.02,58.04,36931.0,57.0814,57.1109,57.0617,57.0814,36931.0
2024-04-23 14:25:00,58.04,58.06,58.02,58.03,41435.0,57.0814,57.1011,57.0617,57.0716,41435.0
2024-04-23 14:30:00,58.03,58.04,57.99,58.01,65002.0,57.0716,57.0814,57.0322,57.0519,65002.0
2024-04-23 14:35:00,58.01,58.03,58.0,58.03,24789.0,57.0519,57.0716,57.0421,57.0716,24789.0
2024-04-23 14:40:00,58.04,58.05,58.03,58.05,27699.0,57.0814,57.0912,57.0716,57.0912,27699.0
2024-04-23 14:45:00,58.04,58.04,57.99,58.0,27040.0,57.0814,57.0814,57.0322,57.0421,27040.0
2024-04-23 14:50:00,58.0,58.01,57.95,57.97,53749.0,57.0421,57.0519,56.9929,57.0126,53749.0
2024-04-23 14:55:00,57.97,58.01,57.97,58.01,57991.0,57.0126,57.0519,57.0126,57.0519,57991.0
2024-04-23 15:00:00,58.0,58.01,57.93,57.96,62583.0,57.0421,57.0519,56.9732,57.0027,62583.0
2024-04-23 15:05:00,57.95,57.96,57.93,57.96,42190.0,56.9929,57.0027,56.9732,57.0027,42190.0
2024-04-23 15:10:00,57.96,57.98,57.94,57.95,34476.0,57.0027,57.0224,56.9831,56.9929,34476.0
2024-04-23 15:15:00,57.95,57.97,57.94,57.96,51242.0,56.9929,57.0126,56.9831,57.0027,51242.0
2024-04-23 15:20:00,57.95,57.96,57.92,57.94,45187.0,56.9929,57.0027,56.9634,56.9831,45187.0
2024-04-23 15:25:00,57.94,57.94,57.9,57.92,38845.0,56.9831,56.9831,56.9437,56.9634,38845.0
2024-04-23 15:30:00,57.92,57.92,57.87,57.92,44293.0,56.9634,56.9634,56.9142,56.9634,44293.0
2024-04-23 15:35:00,57.91,57.94,57.9,57.93,59997.0,56.9536,56.9831,56.9437,56.9732,59997.0
2024-04-23 15:40:00,57.93,57.95,57.9,57.95,60114.0,56.9732,56.9929,56.9437,56.9929,60114.0
2024-04-23 15:45:00,57.95,57.95,57.9,57.9,86175.0,56.9929,56.9929,56.9437,56.9437,86175.0
2024-04-23 15:50:00,57.9,57.97,57.87,57.96,149923.0,56.9437,57.0126,56.9142,57.0027,149923.0
2024-04-23 15:55:00,57.96,57.96,57.84,57.88,615092.0,57.0027,57.0027,56.8847,56.924,615092.0
2024-04-24 09:30:00,57.86,57.91,57.61,57.91,242217.0,56.9044,56.9536,56.6585,56.9536,242217.0
2024-04-24 09:35:00,57.9,58.09,57.88,58.09,150946.0,56.9437,57.1306,56.924,57.1306,150946.0
2024-04-24 09:40:00,58.09,58.14,58.03,58.09,126488.0,57.1306,57.1798,57.0716,57.1306,126488.0
2024-04-24 09:45:00,58.1,58.1,57.99,58.09,58154.0,57.1404,57.1404,57.0322,57.1306,58154.0
2024-04-24 09:50:00,58.09,58.14,58.07,58.1,60323.0,57.1306,57.1798,57.1109,57.1404,60323.0
2024-04-24 09:55:00,58.1,58.11,58.0,58.01,51404.0,57.1404,57.1502,57.0421,57.0519,51404.0
2024-04-24 10:00:00,58.01,58.01,57.93,57.93,60886.0,57.0519,57.0519,56.9732,56.9732,60886.0
2024-04-24 10:05:00,57.92,58.08,57.92,58.06,58034.0,56.9634,57.1207,56.9634,57.1011,58034.0
2024-04-24 10:10:00,58.07,58.1,57.99,57.99,58409.0,57.1109,57.1404,57.0322,57.0322,58409.0
2024-04-24 10:15:00,58.0,58.02,57.96,57.98,61452.0,57.0421,57.0617,57.0027,57.0224,61452.0
2024-04-24 10:20:00,57.98,58.02,57.95,58.02,32349.0,57.0224,57.0617,56.9929,57.0617,32349.0
2024-04-24 10:25:00,58.02,58.03,57.92,57.92,33128.0,57.0617,57.0716,56.9634,56.9634,33128.0
2024-04-24 10:30:00,57.91,57.95,57.86,57.9,53753.0,56.9536,56.9929,56.9044,56.9437,53753.0
2024-04-24 10:35:00,57.89,57.91,57.84,57.85,72177.0,56.9339,56.9536,56.8847,56.8945,72177.0
2024-04-24 10:40:00,57.85,57.87,57.81,57.81,80744.0,56.8945,56.9142,56.8552,56.8552,80744.0
2024-04-24 10:45:00,57.8,57.83,57.76,57.79,39507.0,56.8454,56.8749,56.806,56.8355,39507.0
2024-04-24 10:50:00,57.79,57.8,57.73,57.78,67822.0,56.8355,56.8454,56.7765,56.8257,67822.0
2024-04-24 10:55:00,57.77,57.79,57.75,57.76,71430.0,56.8159,56.8355,56.7962,56.806,71430.0
2024-04-24 11:00:00,57.77,57.79,57.69,57.72,61262.0,56.8159,56.8355,56.7372,56.7667,61262.0
2024-04-24 11:05:00,57.72,57.74,57.67,57.7,58727.0,56.7667,56.7864,56.7175,56.747,58727.0
2024-04-24 11:10:00,57.7,57.71,57.65,57.67,114554.0,56.747,56.7569,56.6978,56.7175,114554.0
2024-04-24 11:15:00,57.67,57.69,57.64,57.66,37881.0,56.7175,56.7372,56.688,56.7077,37881.0
2024-04-24 11:20:00,57.66,57.68,57.62,57.66,72990.0,56.7077,56.7274,56.6683,56.7077,72990.0
2024-04-24 11:25:00,57.66,57.71,57.65,57.7,33509.0,56.7077,56.7569,56.6978,56.747,33509.0
2024-04-24 11:30:00,57.71,57.76,57.69,57.76,62018.0,56.7569,56.806,56.7372,56.806,62018.0
2024-04-24 11:35:00,57.77,57.77,57.71,57.74,27194.0,56.8159,56.8159,56.7569,56.7864,27194.0
2024-04-24 11:40:00,57.74,57.75,57.57,57.58,101609.0,56.7864,56.7962,56.6192,56.629,101609.0
2024-04-24 11:45:00,57.58,57.66,57.55,57.63,41809.0,56.629,56.7077,56.5995,56.6782,41809.0
2024-04-24 11:50:00,57.63,57.64,57.59,57.6,80438.0,56.6782,56.688,56.6388,56.6487,80438.0
2024-04-24 11:55:00,57.6,57.62,57.55,57.6,43808.0,56.6487,56.6683,56.5995,56.6487,43808.0
2024-04-24 12:00:00,57.6,57.64,57.58,57.62,56172.0,56.6487,56.688,56.629,56.6683,56172.0
2024-04-24 12:05:00,57.61,57.61,57.52,57.53,60402.0,56.6585,56.6585,56.57,56.5798,60402.0
2024-04-24 12:10:00,57.54,57.56,57.52,57.54,42503.0,56.5897,56.6093,56.57,56.5897,42503.0
2024-04-24 12:15:00,57.55,57.59,57.54,57.58,14392.0,56.5995,56.6388,56.5897,56.629,14392.0
2024-04-24 12:20:00,57.58,57.61,57.57,57.58,17761.0,56.629,56.6585,56.6192,56.629,17761.0
2024-04-24 12:25:00,57.59,57.64,57.58,57.63,16968.0,56.6388,56.688,56.629,56.6782,16968.0
2024-04-24 12:30:00,57.63,57.63,57.5,57.52,47585.0,56.6782,56.6782,56.5503,56.57,47585.0
2024-04-24 12:35:00,57.52,57.55,57.5,57.55,31484.0,56.57,56.5995,56.5503,56.5995,31484.0
2024-04-24 12:40:00,57.55,57.56,57.52,57.55,63913.0,56.5995,56.6093,56.57,56.5995,63913.0
2024-04-24 12:45:00,57.55,57.55,57.5,57.54,30922.0,56.5995,56.5995,56.5503,56.5897,30922.0
2024-04-24 12:50:00,57.53,57.6,57.52,57.6,75675.0,56.5798,56.6487,56.57,56.6487,75675.0
2024-04-24 12:55:00,57.59,57.67,57.59,57.66,25513.0,56.6388,56.7175,56.6388,56.7077,25513.0
2024-04-24 13:00:00,57.65,57.67,57.63,57.64,25304.0,56.6978,56.7175,56.6782,56.688,25304.0
2024-04-24 13:05:00,57.65,57.69,57.63,57.65,42087.0,56.6978,56.7372,56.6782,56.6978,42087.0
2024-04-24 13:10:00,57.64,57.7,57.64,57.69,16351.0,56.688,56.747,56.688,56.7372,16351.0
2024-04-24 13:15:00,57.68,57.72,57.67,57.72,36011.0,56.7274,56.7667,56.7175,56.7667,36011.0
2024-04-24 13:20:00,57.71,57.74,57.69,57.73,14481.0,56.7569,56.7864,56.7372,56.7765,14481.0
2024-04-24 13:25:00,57.74,57.76,57.73,57.76,23962.0,56.7864,56.806,56.7765,56.806,23962.0
2024-04-24 13:30:00,57.77,57.8,57.77,57.79,10927.0,56.8159,56.8454,56.8159,56.8355,10927.0
2024-04-24 13:35:00,57.79,57.85,57.77,57.82,23589.0,56.8355,56.8945,56.8159,56.865,23589.0
2024-04-24 13:40:00,57.82,57.86,57.82,57.86,17145.0,56.865,56.9044,56.865,56.9044,17145.0
2024-04-24 13:45:00,57.86,57.92,57.85,57.88,61427.0,56.9044,56.9634,56.8945,56.924,61427.0
2024-04-24 13:50:00,57.88,57.9,57.86,57.87,26061.0,56.924,56.9437,56.9044,56.9142,26061.0
2024-04-24 13:55:00,57.88,57.91,57.87,57.91,37637.0,56.924,56.9536,56.9142,56.9536,37637.0
2024-04-24 14:00:00,57.91,57.91,57.85,57.86,66432.0,56.9536,56.9536,56.8945,56.9044,66432.0
2024-04-24 14:05:00,57.86,57.86,57.76,57.83,40655.0,56.9044,56.9044,56.806,56.8749,40655.0
2024-04-24 14:10:00,57.83,57.85,57.76,57.76,38229.0,56.8749,56.8945,56.806,56.806,38229.0
2024-04-24 14:15:00,57.75,57.78,57.72,57.75,56791.0,56.7962,56.8257,56.7667,56.7962,56791.0
2024-04-24 14:20:00,57.75,57.8,57.73,57.79,22881.0,56.7962,56.8454,56.7765,56.8355,22881.0
2024-04-24 14:25:00,57.79,57.81,57.76,57.78,38253.0,56.8355,56.8552,56.806,56.8257,38253.0
2024-04-24 14:30:00,57.78,57.79,57.7,57.73,53117.0,56.8257,56.8355,56.747,56.7765,53117.0
2024-04-24 14:35:00,57.74,57.8,57.73,57.78,36746.0,56.7864,56.8454,56.7765,56.8257,36746.0
2024-04-24 14:40:00,57.78,57.81,57.77,57.8,24580.0,56.8257,56.8552,56.8159,56.8454,24580.0
2024-04-24 14:45:00,57.8,57.82,57.78,57.79,45833.0,56.8454,56.865,56.8257,56.8355,45833.0
2024-04-24 14:50:00,57.8,57.8,57.75,57.79,58839.0,56.8454,56.8454,56.7962,56.8355,58839.0
2024-04-24 14:55:00,57.79,57.8,57.75,57.76,18379.0,56.8355,56.8454,56.7962,56.806,18379.0
2024-04-24 15:00:00,57.76,57.76,57.71,57.72,55751.0,56.806,56.806,56.7569,56.7667,55751.0
2024-04-24 15:05:00,57.72,57.8,57.7,57.79,51658.0,56.7667,56.8454,56.747,56.8355,51658.0
2024-04-24 15:10:00,57.79,57.82,57.77,57.81,71999.0,56.8355,56.865,56.8159,56.8552,71999.0
2024-04-24 15:15:00,57.8,57.82,57.76,57.79,82718.0,56.8454,56.865,56.806,56.8355,82718.0
2024-04-24 15:20:00,57.79,57.86,57.78,57.83,49654.0,56.8355,56.9044,56.8257,56.8749,49654.0
2024-04-24 15:25:00,57.84,57.87,57.82,57.85,30914.0,56.8847,56.9142,56.865,56.8945,30914.0
2024-04-24 15:30:00,57.85,57.87,57.83,57.87,37250.0,56.8945,56.9142,56.8749,56.9142,37250.0
2024-04-24 15:35:00,57.87,57.87,57.82,57.83,54162.0,56.9142,56.9142,56.865,56.8749,54162.0
2024-04-24 15:40:00,57.83,57.87,57.82,57.85,69101.0,56.8749,56.9142,56.865,56.8945,69101.0
2024-04-24 15:45:00,57.85,57.89,57.83,57.87,71520.0,56.8945,56.9339,56.8749,56.9142,71520.0
2024-04-24 15:50:00,57.87,57.95,57.83,57.95,126112.0,56.9142,56.9929,56.8749,56.9929,126112.0
2024-04-24 15:55:00,57.96,57.97,57.88,57.89,455529.0,57.0027,57.0126,56.924,56.9339,455529.0
2024-04-25 09:30:00,57.41,57.54,57.29,57.3,389579.0,56.4618,56.5897,56.3438,56.3536,389579.0
2024-04-25 09:35:00,57.29,57.34,57.17,57.17,131364.0,56.3438,56.393,56.2258,56.2258,131364.0
2024-04-25 09:40:00,57.17,57.28,57.13,57.24,110054.0,56.2258,56.334,56.1864,56.2946,110054.0
2024-04-25 09:45:00,57.23,57.27,57.09,57.1,38227.0,56.2848,56.3241,56.1471,56.1569,38227.0
2024-04-25 09:50:00,57.11,57.15,57.0,57.02,79893.0,56.1668,56.2061,56.0586,56.0783,79893.0
2024-04-25 09:55:00,57.03,57.16,57.01,57.11,56698.0,56.0881,56.2159,56.0684,56.1668,56698.0
2024-04-25 10:00:00,57.11,57.11,56.99,57.04,92590.0,56.1668,56.1668,56.0487,56.0979,92590.0
2024-04-25 10:05:00,57.04,57.17,57.03,57.16,97791.0,56.0979,56.2258,56.0881,56.2159,97791.0
2024-04-25 10:10:00,57.17,57.25,57.16,57.23,63276.0,56.2258,56.3045,56.2159,56.2848,63276.0
2024-04-25 10:15:00,57.23,57.34,57.22,57.34,39625.0,56.2848,56.393,56.2749,56.393,39625.0
2024-04-25 10:20:00,57.33,57.33,57.29,57.33,33021.0,56.3831,56.3831,56.3438,56.3831,33021.0
2024-04-25 10:25:00,57.31,57.34,57.28,57.32,28808.0,56.3635,56.393,56.334,56.3733,28808.0
2024-04-25 10:30:00,57.32,57.33,57.24,57.25,56766.0,56.3733,56.3831,56.2946,56.3045,56766.0
2024-04-25 10:35:00,57.26,57.28,57.17,57.23,48197.0,56.3143,56.334,56.2258,56.2848,48197.0
2024-04-25 10:40:00,57.24,57.25,57.14,57.2,88520.0,56.2946,56.3045,56.1963,56.2553,88520.0
2024-04-25 10:45:00,57.21,57.27,57.2,57.23,37624.0,56.2651,56.3241,56.2553,56.2848,37624.0
2024-04-25 10:50:00,57.23,57.26,57.17,57.21,49093.0,56.2848,56.3143,56.2258,56.2651,49093.0
2024-04-25 10:55:00,57.22,57.24,57.16,57.23,43755.0,56.2749,56.2946,56.2159,56.2848,43755.0
2024-04-25 11:00:00,57.22,57.29,57.2,57.25,55722.0,56.2749,56.3438,56.2553,56.3045,55722.0
2024-04-25 11:05:00,57.24,57.29,57.22,57.28,23342.0,56.2946,56.3438,56.2749,56.334,23342.0
2024-04-25 11:10:00,57.29,57.29,57.25,57.28,23188.0,56.3438,56.3438,56.3045,56.334,23188.0
2024-04-25 11:15:00,57.27,57.29,57.22,57.27,54342.0,56.3241,56.3438,56.2749,56.3241,54342.0
2024-04-25 11:20:00,57.26,57.31,57.24,57.29,30143.0,56.3143,56.3635,56.2946,56.3438,30143.0
2024-04-25 11:25:00,57.29,57.31,57.27,57.3,33312.0,56.3438,56.3635,56.3241,56.3536,33312.0
2024-04-25 11:30:00,57.31,57.32,57.24,57.27,22848.0,56.3635,56.3733,56.2946,56.3241,22848.0
2024-04-25 11:35:00,57.28,57.3,57.25,57.3,65845.0,56.334,56.3536,56.3045,56.3536,65845.0
2024-04-25 11:40:00,57.3,57.33,57.29,57.31,41490.0,56.3536,56.3831,56.3438,56.3635,41490.0
2024-04-25 11:45:00,57.31,57.32,57.27,57.29,58999.0,56.3635,56.3733,56.3241,56.3438,58999.0
2024-04-25 11:50:00,57.28,57.35,57.28,57.35,85643.0,56.334,56.4028,56.334,56.4028,85643.0
2024-04-25 11:55:00,57.34,57.42,57.32,57.42,27035.0,56.393,56.4716,56.3733,56.4716,27035.0
2024-04-25 12:00:00,57.41,57.41,57.37,57.4,27731.0,56.4618,56.4618,56.4225,56.452,27731.0
2024-04-25 12:05:00,57.4,57.44,57.4,57.42,21675.0,56.452,56.4913,56.452,56.4716,21675.0
2024-04-25 12:10:00,57.42,57.43,57.35,57.36,41982.0,56.4716,56.4815,56.4028,56.4126,41982.0
2024-04-25 12:15:00,57.36,57.42,57.36,57.41,23463.0,56.4126,56.4716,56.4126,56.4618,23463.0
2024-04-25 12:20:00,57.4,57.47,57.39,57.44,47097.0,56.452,56.5208,56.4421,56.4913,47097.0
2024-04-25 12:25:00,57.45,57.47,57.44,57.46,17776.0,56.5011,56.5208,56.4913,56.511,17776.0
2024-04-25 12:30:00,57.46,57.46,57.42,57.44,19019.0,56.511,56.511,56.4716,56.4913,19019.0
2024-04-25 12:35:00,57.45,57.49,57.43,57.45,24031.0,56.5011,56.5405,56.4815,56.5011,24031.0
2024-04-25 12:40:00,57.45,57.46,57.41,57.45,27578.0,56.5011,56.511,56.4618,56.5011,27578.0
2024-04-25 12:45:00,57.46,57.47,57.44,57.45,30004.0,56.511,56.5208,56.4913,56.5011,30004.0
2024-04-25 12:50:00,57.45,57.5,57.45,57.5,26754.0,56.5011,56.5503,56.5011,56.5503,26754.0
2024-04-25 12:55:00,57.51,57.54,57.48,57.5,204729.0,56.5602,56.5897,56.5307,56.5503,204729.0
2024-04-25 13:00:00,57.5,57.56,57.46,57.52,39991.0,56.5503,56.6093,56.511,56.57,39991.0
2024-04-25 13:05:00,57.53,57.55,57.48,57.5,39881.0,56.5798,56.5995,56.5307,56.5503,39881.0
2024-04-25 13:10:00,57.5,57.5,57.43,57.47,41896.0,56.5503,56.5503,56.4815,56.5208,41896.0
2024-04-25 13:15:00,57.46,57.47,57.44,57.45,24419.0,56.511,56.5208,56.4913,56.5011,24419.0
2024-04-25 13:20:00,57.44,57.47,57.39,57.4,29274.0,56.4913,56.5208,56.4421,56.452,29274.0
2024-04-25 13:25:00,57.41,57.46,57.41,57.46,16154.0,56.4618,56.511,56.4618,56.511,16154.0
2024-04-25 13:30:00,57.46,57.5,57.44,57.48,26671.0,56.511,56.5503,56.4913,56.5307,26671.0
2024-04-25 13:35:00,57.49,57.6,57.49,57.6,46739.0,56.5405,56.6487,56.5405,56.6487,46739.0
2024-04-25 13:40:00,57.6,57.6,57.53,57.57,170977.0,56.6487,56.6487,56.5798,56.6192,170977.0
2024-04-25 13:45:00,57.58,57.63,57.56,57.62,28802.0,56.629,56.6782,56.6093,56.6683,28802.0
2024-04-25 13:50:00,57.61,57.69,57.61,57.69,94025.0,56.6585,56.7372,56.6585,56.7372,94025.0
2024-04-25 13:55:00,57.68,57.68,57.63,57.66,110761.0,56.7274,56.7274,56.6782,56.7077,110761.0
2024-04-25 14:00:00,57.66,57.66,57.6,57.63,50232.0,56.7077,56.7077,56.6487,56.6782,50232.0
2024-04-25 14:05:00,57.63,57.68,57.62,57.65,46648.0,56.6782,56.7274,56.6683,56.6978,46648.0
2024-04-25 14:10:00,57.65,57.66,57.63,57.64,38894.0,56.6978,56.7077,56.6782,56.688,38894.0
2024-04-25 14:15:00,57.64,57.68,57.63,57.67,34725.0,56.688,56.7274,56.6782,56.7175,34725.0
2024-04-25 14:20:00,57.67,57.69,57.64,57.65,117506.0,56.7175,56.7372,56.688,56.6978,117506.0
2024-04-25 14:25:00,57.64,57.65,57.51,57.52,47705.0,56.688,56.6978,56.5602,56.57,47705.0
2024-04-25 14:30:00,57.51,57.62,57.51,57.57,41766.0,56.5602,56.6683,56.5602,56.6192,41766.0
2024-04-25 14:35:00,57.58,57.58,57.53,57.58,30453.0,56.629,56.629,56.5798,56.629,30453.0
2024-04-25 14:40:00,57.58,57.58,57.53,57.55,45671.0,56.629,56.629,56.5798,56.5995,45671.0
2024-04-25 14:45:00,57.56,57.58,57.55,57.58,28873.0,56.6093,56.629,56.5995,56.629,28873.0
2024-04-25 14:50:00,57.57,57.59,57.53,57.55,26102.0,56.6192,56.6388,56.5798,56.5995,26102.0
2024-04-25 14:55:00,57.55,57.61,57.54,57.61,26039.0,56.5995,56.6585,56.5897,56.6585,26039.0
2024-04-25 15:00:00,57.62,57.7,57.6,57.68,73888.0,56.6683,56.747,56.6487,56.7274,73888.0
2024-04-25 15:05:00,57.68,57.71,57.66,57.7,39678.0,56.7274,56.7569,56.7077,56.747,39678.0
2024-04-25 15:10:00,57.72,57.74,57.69,57.74,51826.0,56.7667,56.7864,56.7372,56.7864,51826.0
2024-04-25 15:15:00,57.73,57.76,57.7,57.76,39265.0,56.7765,56.806,56.747,56.806,39265.0
2024-04-25 15:20:00,57.75,57.8,57.74,57.78,85929.0,56.7962,56.8454,56.7864,56.8257,85929.0
2024-04-25 15:25:00,57.77,57.8,57.74,57.77,26328.0,56.8159,56.8454,56.7864,56.8159,26328.0
2024-04-25 15:30:00,57.77,57.77,57.71,57.72,146357.0,56.8159,56.8159,56.7569,56.7667,146357.0
2024-04-25 15:35:00,57.71,57.72,57.66,57.68,37694.0,56.7569,56.7667,56.7077,56.7274,37694.0
2024-04-25 15:40:00,57.68,57.68,57.6,57.65,67692.0,56.7274,56.7274,56.6487,56.6978,67692.0
2024-04-25 15:45:00,57.63,57.65,57.58,57.59,47982.0,56.6782,56.6978,56.629,56.6388,47982.0
2024-04-25 15:50:00,57.59,57.67,57.55,57.66,98320.0,56.6388,56.7175,56.5995,56.7077,98320.0
2024-04-25 15:55:00,57.65,57.68,57.63,57.66,592773.0,56.6978,56.7274,56.6782,56.7077,592773.0
2024-04-26 09:30:00,57.75,57.76,57.58,57.75,280959.0,56.7962,56.806,56.629,56.7962,280959.0
2024-04-26 09:35:00,57.75,57.86,57.72,57.84,88885.0,56.7962,56.9044,56.7667,56.8847,88885.0
2024-04-26 09:40:00,57.85,57.92,57.82,57.9,254471.0,56.8945,56.9634,56.865,56.9437,254471.0
2024-04-26 09:45:00,57.9,57.97,57.9,57.94,52294.0,56.9437,57.0126,56.9437,56.9831,52294.0
2024-04-26 09:50:00,57.94,57.97,57.92,57.94,50619.0,56.9831,57.0126,56.9634,56.9831,50619.0
2024-04-26 09:55:00,57.93,57.98,57.93,57.93,32259.0,56.9732,57.0224,56.9732,56.9732,32259.0
2024-04-26 10:00:00,57.94,58.03,57.9,58.01,53924.0,56.9831,57.0716,56.9437,57.0519,53924.0
2024-04-26 10:05:00,58.02,58.04,57.93,58.0,51288.0,57.0617,57.0814,56.9732,57.0421,51288.0
2024-04-26 10:10:00,58.01,58.06,58.01,58.04,29858.0,57.0519,57.1011,57.0519,57.0814,29858.0
2024-04-26 10:15:00,58.04,58.07,57.99,58.01,63729.0,57.0814,57.1109,57.0322,57.0519,63729.0
2024-04-26 10:20:00,58.01,58.02,57.94,57.99,31185.0,57.0519,57.0617,56.9831,57.0322,31185.0
2024-04-26 10:25:00,57.99,57.99,57.93,57.96,60971.0,57.0322,57.0322,56.9732,57.0027,60971.0
2024-04-26 10:30:00,57.95,57.99,57.92,57.96,28062.0,56.9929,57.0322,56.9634,57.0027,28062.0
2024-04-26 10:35:00,57.95,57.98,57.93,57.96,44516.0,56.9929,57.0224,56.9732,57.0027,44516.0
2024-04-26 10:40:00,57.97,57.98,57.88,57.91,47430.0,57.0126,57.0224,56.924,56.9536,47430.0
2024-04-26 10:45:00,57.9,57.94,57.89,57.93,36242.0,56.9437,56.9831,56.9339,56.9732,36242.0
2024-04-26 10:50:00,57.92,57.93,57.86,57.93,33719.0,56.9634,56.9732,56.9044,56.9732,33719.0
2024-04-26 10:55:00,57.92,57.93,57.89,57.92,46757.0,56.9634,56.9732,56.9339,56.9634,46757.0
2024-04-26 11:00:00,57.92,57.98,57.91,57.95,37990.0,56.9634,57.0224,56.9536,56.9929,37990.0
2024-04-26 11:05:00,57.95,57.95,57.85,57.85,27499.0,56.9929,56.9929,56.8945,56.8945,27499.0
2024-04-26 11:10:00,57.86,57.88,57.81,57.83,61636.0,56.9044,56.924,56.8552,56.8749,61636.0
2024-04-26 11:15:00,57.84,57.85,57.81,57.84,39712.0,56.8847,56.8945,56.8552,56.8847,39712.0
2024-04-26 11:20:00,57.84,57.84,57.78,57.79,37848.0,56.8847,56.8847,56.8257,56.8355,37848.0
2024-04-26 11:25:00,57.78,57.83,57.77,57.82,34529.0,56.8257,56.8749,56.8159,56.865,34529.0
2024-04-26 11:30:00,57.83,57.84,57.79,57.8,45709.0,56.8749,56.8847,56.8355,56.8454,45709.0
2024-04-26 11:35:00,57.79,57.81,57.77,57.8,26221.0,56.8355,56.8552,56.8159,56.8454,26221.0
2024-04-26 11:40:00,57.8,57.86,57.78,57.86,52707.0,56.8454,56.9044,56.8257,56.9044,52707.0
2024-04-26 11:45:00,57.85,57.87,57.84,57.85,63953.0,56.8945,56.9142,56.8847,56.8945,63953.0
2024-04-26 11:50:00,57.84,57.87,57.82,57.87,29501.0,56.8847,56.9142,56.865,56.9142,29501.0
2024-04-26 11:55:00,57.87,57.88,57.85,57.88,83406.0,56.9142,56.924,56.8945,56.924,83406.0
2024-04-26 12:00:00,57.89,57.89,57.85,57.89,48793.0,56.9339,56.9339,56.8945,56.9339,48793.0
2024-04-26 12:05:00,57.89,57.9,57.87,57.89,30326.0,56.9339,56.9437,56.9142,56.9339,30326.0
2024-04-26 12:10:00,57.89,57.92,57.88,57.92,39334.0,56.9339,56.9634,56.924,56.9634,39334.0
2024-04-26 12:15:00,57.92,57.93,57.9,57.91,45780.0,56.9634,56.9732,56.9437,56.9536,45780.0
2024-04-26 12:20:00,57.92,57.94,57.9,57.92,52781.0,56.9634,56.9831,56.9437,56.9634,52781.0
2024-04-26 12:25:00,57.93,57.94,57.9,57.93,39015.0,56.9732,56.9831,56.9437,56.9732,39015.0
2024-04-26 12:30:00,57.93,57.95,57.91,57.95,31393.0,56.9732,56.9929,56.9536,56.9929,31393.0
2024-04-26 12:35:00,57.94,57.97,57.93,57.95,64279.0,56.9831,57.0126,56.9732,56.9929,64279.0
2024-04-26 12:40:00,57.95,57.96,57.93,57.94,38397.0,56.9929,57.0027,56.9732,56.9831,38397.0
2024-04-26 12:45:00,57.94,57.95,57.93,57.95,45689.0,56.9831,56.9929,56.9732,56.9929,45689.0
2024-04-26 12:50:00,57.95,57.97,57.94,57.97,25810.0,56.9929,57.0126,56.9831,57.0126,25810.0
2024-04-26 12:55:00,57.97,57.98,57.96,57.98,39190.0,57.0126,57.0224,57.0027,57.0224,39190.0
2024-04-26 13:00:00,57.99,58.01,57.96,57.98,49115.0,57.0322,57.0519,57.0027,57.0224,49115.0
2024-04-26 13:05:00,57.98,57.98,57.94,57.96,31861.0,57.0224,57.0224,56.9831,57.0027,31861.0
2024-04-26 13:10:00,57.96,57.98,57.95,57.98,44056.0,57.0027,57.0224,56.9929,57.0224,44056.0
2024-04-26 13:15:00,57.98,57.98,57.96,57.97,44504.0,57.0224,57.0224,57.0027,57.0126,44504.0
2024-04-26 13:20:00,57.97,57.99,57.97,57.98,38163.0,57.0126,57.0322,57.0126,57.0224,38163.0
2024-04-26 13:25:00,57.98,57.99,57.97,57.97,26373.0,57.0224,57.0322,57.0126,57.0126,26373.0
2024-04-26 13:30:00,57.98,58.0,57.96,57.99,52635.0,57.0224,57.0421,57.0027,57.0322,52635.0
2024-04-26 13:35:00,57.99,58.0,57.96,57.97,31105.0,57.0322,57.0421,57.0027,57.0126,31105.0
2024-04-26 13:40:00,57.96,57.97,57.9,57.95,26230.0,57.0027,57.0126,56.9437,56.9929,26230.0
2024-04-26 13:45:00,57.95,57.98,57.94,57.98,42520.0,56.9929,57.0224,56.9831,57.0224,42520.0
2024-04-26 13:50:00,57.98,57.99,57.97,57.98,28593.0,57.0224,57.0322,57.0126,57.0224,28593.0
2024-04-26 13:55:00,57.98,57.99,57.97,57.98,71393.0,57.0224,57.0322,57.0126,57.0224,71393.0
2024-04-26 14:00:00,57.98,57.99,57.96,57.97,33344.0,57.0224,57.0322,57.0027,57.0126,33344.0
2024-04-26 14:05:00,57.96,57.99,57.96,57.98,50056.0,57.0027,57.0322,57.0027,57.0224,50056.0
2024-04-26 14:10:00,57.97,57.99,57.96,57.97,20353.0,57.0126,57.0322,57.0027,57.0126,20353.0
2024-04-26 14:15:00,57.97,57.98,57.95,57.95,24004.0,57.0126,57.0224,56.9929,56.9929,24004.0
2024-04-26 14:20:00,57.94,57.96,57.93,57.94,24201.0,56.9831,57.0027,56.9732,56.9831,24201.0
2024-04-26 14:25:00,57.94,57.95,57.93,57.95,26057.0,56.9831,56.9929,56.9732,56.9929,26057.0
2024-04-26 14:30:00,57.94,57.94,57.9,57.91,40387.0,56.9831,56.9831,56.9437,56.9536,40387.0
2024-04-26 14:35:00,57.92,57.96,57.92,57.94,38366.0,56.9634,57.0027,56.9634,56.9831,38366.0
2024-04-26 14:40:00,57.95,57.97,57.94,57.96,33250.0,56.9929,57.0126,56.9831,57.0027,33250.0
2024-04-26 14:45:00,57.97,57.98,57.94,57.96,43515.0,57.0126,57.0224,56.9831,57.0027,43515.0
2024-04-26 14:50:00,57.96,57.97,57.95,57.96,52233.0,57.0027,57.0126,56.9929,57.0027,52233.0
2024-04-26 14:55:00,57.96,58.0,57.94,57.99,77706.0,57.0027,57.0421,56.9831,57.0322,77706.0
2024-04-26 15:00:00,57.99,57.99,57.94,57.96,58761.0,57.0322,57.0322,56.9831,57.0027,58761.0
2024-04-26 15:05:00,57.96,57.97,57.94,57.97,43033.0,57.0027,57.0126,56.9831,57.0126,43033.0
2024-04-26 15:10:00,57.97,57.97,57.95,57.96,33330.0,57.0126,57.0126,56.9929,57.0027,33330.0
2024-04-26 15:15:00,57.96,57.96,57.93,57.95,62950.0,57.0027,57.0027,56.9732,56.9929,62950.0
2024-04-26 15:20:00,57.95,57.95,57.93,57.94,68519.0,56.9929,56.9929,56.9732,56.9831,68519.0
2024-04-26 15:25:00,57.94,57.95,57.91,57.93,116659.0,56.9831,56.9929,56.9536,56.9732,116659.0
2024-04-26 15:30:00,57.92,57.92,57.87,57.88,48868.0,56.9634,56.9634,56.9142,56.924,48868.0
2024-04-26 15:35:00,57.89,57.89,57.85,57.86,113228.0,56.9339,56.9339,56.8945,56.9044,113228.0
2024-04-26 15:40:00,57.86,57.88,57.82,57.83,64249.0,56.9044,56.924,56.865,56.8749,64249.0
2024-04-26 15:45:00,57.83,57.87,57.82,57.85,86920.0,56.8749,56.9142,56.865,56.8945,86920.0
2024-04-26 15:50:00,57.85,57.88,57.82,57.87,128055.0,56.8945,56.924,56.865,56.9142,128055.0
2024-04-26 15:55:00,57.88,57.88,57.81,57.82,607244.0,56.924,56.924,56.8552,56.865,607244.0
2024-04-29 09:30:00,57.99,58.26,57.99,58.26,178390.0,57.0322,57.2978,57.0322,57.2978,178390.0
2024-04-29 09:35:00,58.26,58.26,58.18,58.2,95616.0,57.2978,57.2978,57.2191,57.2388,95616.0
2024-04-29 09:40:00,58.17,58.19,58.03,58.08,58274.0,57.2093,57.2289,57.0716,57.1207,58274.0
2024-04-29 09:45:00,58.09,58.13,58.05,58.13,21347.0,57.1306,57.1699,57.0912,57.1699,21347.0
2024-04-29 09:50:00,58.13,58.13,58.06,58.1,23782.0,57.1699,57.1699,57.1011,57.1404,23782.0
2024-04-29 09:55:00,58.08,58.1,58.05,58.09,24771.0,57.1207,57.1404,57.0912,57.1306,24771.0
2024-04-29 10:00:00,58.1,58.14,58.09,58.11,42485.0,57.1404,57.1798,57.1306,57.1502,42485.0
2024-04-29 10:05:00,58.11,58.15,58.11,58.11,29967.0,57.1502,57.1896,57.1502,57.1502,29967.0
2024-04-29 10:10:00,58.1,58.17,58.09,58.17,20435.0,57.1404,57.2093,57.1306,57.2093,20435.0
2024-04-29 10:15:00,58.17,58.22,58.16,58.16,20991.0,57.2093,57.2584,57.1994,57.1994,20991.0
2024-04-29 10:20:00,58.17,58.18,58.14,58.17,46922.0,57.2093,57.2191,57.1798,57.2093,46922.0
2024-04-29 10:25:00,58.17,58.2,58.16,58.19,21810.0,57.2093,57.2388,57.1994,57.2289,21810.0
2024-04-29 10:30:00,58.19,58.22,58.17,58.22,33258.0,57.2289,57.2584,57.2093,57.2584,33258.0
2024-04-29 10:35:00,58.21,58.22,58.12,58.17,206556.0,57.2486,57.2584,57.1601,57.2093,206556.0
2024-04-29 10:40:00,58.16,58.18,58.13,58.16,28376.0,57.1994,57.2191,57.1699,57.1994,28376.0
2024-04-29 10:45:00,58.17,58.17,58.1,58.13,26433.0,57.2093,57.2093,57.1404,57.1699,26433.0
2024-04-29 10:50:00,58.13,58.15,58.12,58.15,16061.0,57.1699,57.1896,57.1601,57.1896,16061.0
2024-04-29 10:55:00,58.14,58.17,58.12,58.14,21567.0,57.1798,57.2093,57.1601,57.1798,21567.0
2024-04-29 11:00:00,58.15,58.16,58.13,58.15,116800.0,57.1896,57.1994,57.1699,57.1896,116800.0
2024-04-29 11:05:00,58.16,58.16,58.12,58.15,15150.0,57.1994,57.1994,57.1601,57.1896,15150.0
2024-04-29 11:10:00,58.14,58.17,58.14,58.16,46628.0,57.1798,57.2093,57.1798,57.1994,46628.0
2024-04-29 11:15:00,58.16,58.18,58.14,58.16,32311.0,57.1994,57.2191,57.1798,57.1994,32311.0
2024-04-29 11:20:00,58.16,58.17,58.14,58.15,20240.0,57.1994,57.2093,57.1798,57.1896,20240.0
2024-04-29 11:25:00,58.14,58.16,58.11,58.13,15444.0,57.1798,57.1994,57.1502,57.1699,15444.0
2024-04-29 11:30:00,58.13,58.15,58.09,58.11,38877.0,57.1699,57.1896,57.1306,57.1502,38877.0
2024-04-29 11:35:00,58.09,58.12,58.08,58.12,25429.0,57.1306,57.1601,57.1207,57.1601,25429.0
2024-04-29 11:40:00,58.12,58.15,58.1,58.13,32435.0,57.1601,57.1896,57.1404,57.1699,32435.0
2024-04-29 11:45:00,58.13,58.14,58.1,58.12,19357.0,57.1699,57.1798,57.1404,57.1601,19357.0
2024-04-29 11:50:00,58.12,58.13,58.11,58.12,28974.0,57.1601,57.1699,57.1502,57.1601,28974.0
2024-04-29 11:55:00,58.13,58.18,58.11,58.17,82951.0,57.1699,57.2191,57.1502,57.2093,82951.0
2024-04-29 12:00:00,58.16,58.18,58.14,58.17,50497.0,57.1994,57.2191,57.1798,57.2093,50497.0
2024-04-29 12:05:00,58.17,58.2,58.17,58.2,64961.0,57.2093,57.2388,57.2093,57.2388,64961.0
2024-04-29 12:10:00,58.2,58.21,58.18,58.2,26210.0,57.2388,57.2486,57.2191,57.2388,26210.0
2024-04-29 12:15:00,58.2,58.22,58.19,58.22,12568.0,57.2388,57.2584,57.2289,57.2584,12568.0
2024-04-29 12:20:00,58.22,58.25,58.21,58.22,12822.0,57.2584,57.2879,57.2486,57.2584,12822.0
2024-04-29 12:25:00,58.23,58.25,58.22,58.25,92037.0,57.2683,57.2879,57.2584,57.2879,92037.0
2024-04-29 12:30:00,58.25,58.29,58.23,58.28,37964.0,57.2879,57.3273,57.2683,57.3174,37964.0
2024-04-29 12:35:00,58.28,58.28,58.25,58.25,27446.0,57.3174,57.3174,57.2879,57.2879,27446.0
2024-04-29 12:40:00,58.26,58.26,58.22,58.23,28227.0,57.2978,57.2978,57.2584,57.2683,28227.0
2024-04-29 12:45:00,58.23,58.25,58.21,58.22,22617.0,57.2683,57.2879,57.2486,57.2584,22617.0
2024-04-29 12:50:00,58.21,58.22,58.17,58.18,20000.0,57.2486,57.2584,57.2093,57.2191,20000.0
2024-04-29 12:55:00,58.17,58.2,58.17,58.2,30716.0,57.2093,57.2388,57.2093,57.2388,30716.0
2024-04-29 13:00:00,58.2,58.21,58.18,58.21,18389.0,57.2388,57.2486,57.2191,57.2486,18389.0
2024-04-29 13:05:00,58.21,58.23,58.19,58.22,32555.0,57.2486,57.2683,57.2289,57.2584,32555.0
2024-04-29 13:10:00,58.22,58.22,58.19,58.22,18264.0,57.2584,57.2584,57.2289,57.2584,18264.0
2024-04-29 13:15:00,58.22,58.24,58.21,58.23,14511.0,57.2584,57.2781,57.2486,57.2683,14511.0
2024-04-29 13:20:00,58.23,58.25,58.23,58.24,24147.0,57.2683,57.2879,57.2683,57.2781,24147.0
2024-04-29 13:25:00,58.25,58.26,58.24,58.25,16957.0,57.2879,57.2978,57.2781,57.2879,16957.0
2024-04-29 13:30:00,58.25,58.25,58.22,58.23,35024.0,57.2879,57.2879,57.2584,57.2683,35024.0
2024-04-29 13:35:00,58.24,58.26,58.24,58.25,16315.0,57.2781,57.2978,57.2781,57.2879,16315.0
2024-04-29 13:40:00,58.25,58.26,58.24,58.26,24786.0,57.2879,57.2978,57.2781,57.2978,24786.0
2024-04-29 13:45:00,58.26,58.26,58.24,58.24,57797.0,57.2978,57.2978,57.2781,57.2781,57797.0
2024-04-29 13:50:00,58.24,58.26,58.23,58.23,33314.0,57.2781,57.2978,57.2683,57.2683,33314.0
2024-04-29 13:55:00,58.23,58.25,58.21,58.22,28696.0,57.2683,57.2879,57.2486,57.2584,28696.0
2024-04-29 14:00:00,58.21,58.21,58.17,58.21,27151.0,57.2486,57.2486,57.2093,57.2486,27151.0
2024-04-29 14:05:00,58.2,58.21,58.19,58.21,17008.0,57.2388,57.2486,57.2289,57.2486,17008.0
2024-04-29 14:10:00,58.21,58.22,58.2,58.21,34170.0,57.2486,57.2584,57.2388,57.2486,34170.0
2024-04-29 14:15:00,58.21,58.22,58.19,58.2,37188.0,57.2486,57.2584,57.2289,57.2388,37188.0
2024-04-29 14:20:00,58.2,58.22,58.19,58.2,22559.0,57.2388,57.2584,57.2289,57.2388,22559.0
2024-04-29 14:25:00,58.2,58.22,58.19,58.2,17259.0,57.2388,57.2584,57.2289,57.2388,17259.0
2024-04-29 14:30:00,58.19,58.19,58.09,58.12,67302.0,57.2289,57.2289,57.1306,57.1601,67302.0
2024-04-29 14:35:00,58.13,58.14,58.1,58.12,27877.0,57.1699,57.1798,57.1404,57.1601,27877.0
2024-04-29 14:40:00,58.12,58.17,58.12,58.17,44536.0,57.1601,57.2093,57.1601,57.2093,44536.0
2024-04-29 14:45:00,58.17,58.18,58.16,58.16,24621.0,57.2093,57.2191,57.1994,57.1994,24621.0
2024-04-29 14:50:00,58.17,58.19,58.15,58.17,65422.0,57.2093,57.2289,57.1896,57.2093,65422.0
2024-04-29 14:55:00,58.17,58.19,58.16,58.18,66210.0,57.2093,57.2289,57.1994,57.2191,66210.0
2024-04-29 15:00:00,58.18,58.18,57.92,57.96,216609.0,57.2191,57.2191,56.9634,57.0027,216609.0
2024-04-29 15:05:00,57.97,58.03,57.93,58.02,85506.0,57.0126,57.0716,56.9732,57.0617,85506.0
2024-04-29 15:10:00,58.04,58.05,58.01,58.05,34689.0,57.0814,57.0912,57.0519,57.0912,34689.0
2024-04-29 15:15:00,58.04,58.06,58.01,58.05,62990.0,57.0814,57.1011,57.0519,57.0912,62990.0
2024-04-29 15:20:00,58.06,58.09,58.04,58.05,142008.0,57.1011,57.1306,57.0814,57.0912,142008.0
2024-04-29 15:25:00,58.05,58.08,58.01,58.05,285873.0,57.0912,57.1207,57.0519,57.0912,285873.0
2024-04-29 15:30:00,58.04,58.06,58.03,58.06,64182.0,57.0814,57.1011,57.0716,57.1011,64182.0
2024-04-29 15:35:00,58.05,58.08,58.02,58.05,67439.0,57.0912,57.1207,57.0617,57.0912,67439.0
2024-04-29 15:40:00,58.05,58.09,58.03,58.08,69557.0,57.0912,57.1306,57.0716,57.1207,69557.0
2024-04-29 15:45:00,58.07,58.09,58.03,58.03,70920.0,57.1109,57.1306,57.0716,57.0716,70920.0
2024-04-29 15:50:00,58.03,58.16,58.03,58.15,104525.0,57.0716,57.1994,57.0716,57.1896,104525.0
2024-04-29 15:55:00,58.16,58.17,58.12,58.16,350153.0,57.1994,57.2093,57.1601,57.1994,350153.0
2024-04-30 09:30:00,57.93,57.93,57.7,57.78,211135.0,56.9732,56.9732,56.747,56.8257,211135.0
2024-04-30 09:35:00,57.77,57.9,57.74,57.79,105149.0,56.8159,56.9437,56.7864,56.8355,105149.0
2024-04-30 09:40:00,57.79,57.96,57.78,57.95,61977.0,56.8355,57.0027,56.8257,56.9929,61977.0
2024-04-30 09:45:00,57.95,57.98,57.91,57.96,28756.0,56.9929,57.0224,56.9536,57.0027,28756.0
2024-04-30 09:50:00,57.96,57.99,57.84,57.84,78160.0,57.0027,57.0322,56.8847,56.8847,78160.0
2024-04-30 09:55:00,57.84,57.9,57.83,57.88,51943.0,56.8847,56.9437,56.8749,56.924,51943.0
2024-04-30 10:00:00,57.88,57.93,57.82,57.92,75802.0,56.924,56.9732,56.865,56.9634,75802.0
2024-04-30 10:05:00,57.93,57.98,57.91,57.94,133302.0,56.9732,57.0224,56.9536,56.9831,133302.0
2024-04-30 10:10:00,57.95,57.95,57.86,57.92,34549.0,56.9929,56.9929,56.9044,56.9634,34549.0
2024-04-30 10:15:00,57.91,57.96,57.89,57.91,33976.0,56.9536,57.0027,56.9339,56.9536,33976.0
2024-04-30 10:20:00,57.92,57.93,57.84,57.88,35673.0,56.9634,56.9732,56.8847,56.924,35673.0
2024-04-30 10:25:00,57.89,57.9,57.84,57.84,42301.0,56.9339,56.9437,56.8847,56.8847,42301.0
2024-04-30 10:30:00,57.83,57.84,57.75,57.76,90799.0,56.8749,56.8847,56.7962,56.806,90799.0
2024-04-30 10:35:00,57.76,57.83,57.74,57.82,70360.0,56.806,56.8749,56.7864,56.865,70360.0
2024-04-30 10:40:00,57.81,57.87,57.8,57.87,37783.0,56.8552,56.9142,56.8454,56.9142,37783.0
2024-04-30 10:45:00,57.87,57.94,57.86,57.91,26293.0,56.9142,56.9831,56.9044,56.9536,26293.0
2024-04-30 10:50:00,57.9,57.91,57.85,57.87,83402.0,56.9437,56.9536,56.8945,56.9142,83402.0
2024-04-30 10:55:00,57.87,57.88,57.85,57.86,23435.0,56.9142,56.924,56.8945,56.9044,23435.0
2024-04-30 11:00:00,57.87,57.88,57.81,57.83,90722.0,56.9142,56.924,56.8552,56.8749,90722.0
2024-04-30 11:05:00,57.82,57.83,57.72,57.73,44371.0,56.865,56.8749,56.7667,56.7765,44371.0
2024-04-30 11:10:00,57.73,57.73,57.6,57.62,63460.0,56.7765,56.7765,56.6487,56.6683,63460.0
2024-04-30 11:15:00,57.62,57.69,57.6,57.65,47101.0,56.6683,56.7372,56.6487,56.6978,47101.0
2024-04-30 11:20:00,57.64,57.67,57.64,57.67,93802.0,56.688,56.7175,56.688,56.7175,93802.0
2024-04-30 11:25:00,57.68,57.72,57.67,57.7,34986.0,56.7274,56.7667,56.7175,56.747,34986.0
2024-04-30 11:30:00,57.7,57.7,57.61,57.64,39731.0,56.747,56.747,56.6585,56.688,39731.0
2024-04-30 11:35:00,57.63,57.68,57.63,57.67,32635.0,56.6782,56.7274,56.6782,56.7175,32635.0
2024-04-30 11:40:00,57.67,57.68,57.6,57.61,38073.0,56.7175,56.7274,56.6487,56.6585,38073.0
2024-04-30 11:45:00,57.6,57.63,57.59,57.61,34816.0,56.6487,56.6782,56.6388,56.6585,34816.0
2024-04-30 11:50:00,57.61,57.62,57.57,57.58,19619.0,56.6585,56.6683,56.6192,56.629,19619.0
2024-04-30 11:55:00,57.59,57.65,57.58,57.63,26742.0,56.6388,56.6978,56.629,56.6782,26742.0
2024-04-30 12:00:00,57.62,57.64,57.58,57.61,35076.0,56.6683,56.688,56.629,56.6585,35076.0
2024-04-30 12:05:00,57.6,57.62,57.56,57.62,52006.0,56.6487,56.6683,56.6093,56.6683,52006.0
2024-04-30 12:10:00,57.61,57.67,57.61,57.65,56262.0,56.6585,56.7175,56.6585,56.6978,56262.0
2024-04-30 12:15:00,57.65,57.67,57.64,57.66,14276.0,56.6978,56.7175,56.688,56.7077,14276.0
2024-04-30 12:20:00,57.66,57.69,57.65,57.66,24754.0,56.7077,56.7372,56.6978,56.7077,24754.0
2024-04-30 12:25:00,57.65,57.68,57.63,57.63,26330.0,56.6978,56.7274,56.6782,56.6782,26330.0
2024-04-30 12:30:00,57.63,57.63,57.47,57.48,75538.0,56.6782,56.6782,56.5208,56.5307,75538.0
2024-04-30 12:35:00,57.48,57.54,57.48,57.5,21410.0,56.5307,56.5897,56.5307,56.5503,21410.0
2024-04-30 12:40:00,57.51,57.52,57.44,57.48,30222.0,56.5602,56.57,56.4913,56.5307,30222.0
2024-04-30 12:45:00,57.48,57.5,57.45,57.48,22509.0,56.5307,56.5503,56.5011,56.5307,22509.0
2024-04-30 12:50:00,57.48,57.5,57.47,57.48,21822.0,56.5307,56.5503,56.5208,56.5307,21822.0
2024-04-30 12:55:00,57.48,57.52,57.47,57.5,29349.0,56.5307,56.57,56.5208,56.5503,29349.0
2024-04-30 13:00:00,57.5,57.55,57.48,57.49,57439.0,56.5503,56.5995,56.5307,56.5405,57439.0
2024-04-30 13:05:00,57.48,57.52,57.47,57.5,19950.0,56.5307,56.57,56.5208,56.5503,19950.0
2024-04-30 13:10:00,57.5,57.51,57.44,57.45,37004.0,56.5503,56.5602,56.4913,56.5011,37004.0
2024-04-30 13:15:00,57.46,57.48,57.44,57.48,50562.0,56.511,56.5307,56.4913,56.5307,50562.0
2024-04-30 13:20:00,57.49,57.52,57.48,57.5,32864.0,56.5405,56.57,56.5307,56.5503,32864.0
2024-04-30 13:25:00,57.51,57.55,57.5,57.5,26572.0,56.5602,56.5995,56.5503,56.5503,26572.0
2024-04-30 13:30:00,57.49,57.52,57.48,57.52,27581.0,56.5405,56.57,56.5307,56.57,27581.0
2024-04-30 13:35:00,57.52,57.55,57.51,57.54,15965.0,56.57,56.5995,56.5602,56.5897,15965.0
2024-04-30 13:40:00,57.54,57.57,57.49,57.51,48135.0,56.5897,56.6192,56.5405,56.5602,48135.0
2024-04-30 13:45:00,57.51,57.55,57.51,57.54,20724.0,56.5602,56.5995,56.5602,56.5897,20724.0
2024-04-30 13:50:00,57.54,57.58,57.53,57.57,31243.0,56.5897,56.629,56.5798,56.6192,31243.0
2024-04-30 13:55:00,57.57,57.59,57.55,57.59,17422.0,56.6192,56.6388,56.5995,56.6388,17422.0
2024-04-30 14:00:00,57.58,57.62,57.57,57.61,77536.0,56.629,56.6683,56.6192,56.6585,77536.0
2024-04-30 14:05:00,57.61,57.61,57.56,57.57,12720.0,56.6585,56.6585,56.6093,56.6192,12720.0
2024-04-30 14:10:00,57.57,57.57,57.53,57.53,24635.0,56.6192,56.6192,56.5798,56.5798,24635.0
2024-04-30 14:15:00,57.52,57.54,57.51,57.52,29763.0,56.57,56.5897,56.5602,56.57,29763.0
2024-04-30 14:20:00,57.53,57.55,57.5,57.52,48359.0,56.5798,56.5995,56.5503,56.57,48359.0
2024-04-30 14:25:00,57.51,57.53,57.45,57.47,43217.0,56.5602,56.5798,56.5011,56.5208,43217.0
2024-04-30 14:30:00,57.47,57.53,57.46,57.52,37640.0,56.5208,56.5798,56.511,56.57,37640.0
2024-04-30 14:35:00,57.53,57.54,57.5,57.52,22594.0,56.5798,56.5897,56.5503,56.57,22594.0
2024-04-30 14:40:00,57.53,57.53,57.48,57.48,27965.0,56.5798,56.5798,56.5307,56.5307,27965.0
2024-04-30 14:45:00,57.49,57.5,57.44,57.44,30361.0,56.5405,56.5503,56.4913,56.4913,30361.0
2024-04-30 14:50:00,57.44,57.44,57.38,57.39,53634.0,56.4913,56.4913,56.4323,56.4421,53634.0
2024-04-30 14:55:00,57.4,57.44,57.39,57.43,24184.0,56.452,56.4913,56.4421,56.4815,24184.0
2024-04-30 15:00:00,57.43,57.48,57.42,57.47,49545.0,56.4815,56.5307,56.4716,56.5208,49545.0
2024-04-30 15:05:00,57.48,57.48,57.45,57.48,25763.0,56.5307,56.5307,56.5011,56.5307,25763.0
2024-04-30 15:10:00,57.47,57.48,57.45,57.46,18986.0,56.5208,56.5307,56.5011,56.511,18986.0
2024-04-30 15:15:00,57.46,57.46,57.39,57.4,40927.0,56.511,56.511,56.4421,56.452,40927.0
2024-04-30 15:20:00,57.4,57.43,57.35,57.37,65672.0,56.452,56.4815,56.4028,56.4225,65672.0
2024-04-30 15:25:00,57.37,57.41,57.36,57.4,54905.0,56.4225,56.4618,56.4126,56.452,54905.0
2024-04-30 15:30:00,57.4,57.42,57.38,57.4,27507.0,56.452,56.4716,56.4323,56.452,27507.0
2024-04-30 15:35:00,57.4,57.41,57.34,57.35,38700.0,56.452,56.4618,56.393,56.4028,38700.0
2024-04-30 15:40:00,57.35,57.4,57.34,57.36,39251.0,56.4028,56.452,56.393,56.4126,39251.0
2024-04-30 15:45:00,57.36,57.39,57.33,57.39,89292.0,56.4126,56.4421,56.3831,56.4421,89292.0
2024-04-30 15:50:00,57.38,57.38,57.21,57.21,148048.0,56.4323,56.4323,56.2651,56.2651,148048.0
2024-04-30 15:55:00,57.22,57.23,57.11,57.14,310019.0,56.2749,56.2848,56.1668,56.1963,310019.0
2024-05-01 09:30:00,57.11,57.28,57.1,57.26,344300.0,56.1668,56.334,56.1569,56.3143,344300.0
2024-05-01 09:35:00,57.26,57.28,57.16,57.17,108544.0,56.3143,56.334,56.2159,56.2258,108544.0
2024-05-01 09:40:00,57.17,57.17,57.03,57.03,50504.0,56.2258,56.2258,56.0881,56.0881,50504.0
2024-05-01 09:45:00,57.05,57.07,56.98,57.07,172070.0,56.1078,56.1274,56.0389,56.1274,172070.0
2024-05-01 09:50:00,57.08,57.09,57.03,57.05,141634.0,56.1373,56.1471,56.0881,56.1078,141634.0
2024-05-01 09:55:00,57.05,57.14,57.03,57.12,53977.0,56.1078,56.1963,56.0881,56.1766,53977.0
2024-05-01 10:00:00,57.12,57.17,57.02,57.07,209154.0,56.1766,56.2258,56.0783,56.1274,209154.0
2024-05-01 10:05:00,57.07,57.18,57.06,57.11,113262.0,56.1274,56.2356,56.1176,56.1668,113262.0
2024-05-01 10:10:00,57.11,57.11,57.03,57.11,127160.0,56.1668,56.1668,56.0881,56.1668,127160.0
2024-05-01 10:15:00,57.11,57.15,57.06,57.07,76619.0,56.1668,56.2061,56.1176,56.1274,76619.0
2024-05-01 10:20:00,57.08,57.1,57.01,57.02,93644.0,56.1373,56.1569,56.0684,56.0783,93644.0
2024-05-01 10:25:00,57.02,57.06,57.01,57.04,69881.0,56.0783,56.1176,56.0684,56.0979,69881.0
2024-05-01 10:30:00,57.03,57.04,56.97,57.04,88055.0,56.0881,56.0979,56.0291,56.0979,88055.0
2024-05-01 10:35:00,57.04,57.04,56.99,56.99,46005.0,56.0979,56.0979,56.0487,56.0487,46005.0
2024-05-01 10:40:00,56.99,57.0,56.94,56.99,40207.0,56.0487,56.0586,55.9996,56.0487,40207.0
2024-05-01 10:45:00,57.0,57.05,56.99,57.04,30920.0,56.0586,56.1078,56.0487,56.0979,30920.0
2024-05-01 10:50:00,57.05,57.08,57.03,57.07,59556.0,56.1078,56.1373,56.0881,56.1274,59556.0
2024-05-01 10:55:00,57.07,57.12,57.06,57.1,17702.0,56.1274,56.1766,56.1176,56.1569,17702.0
2024-05-01 11:00:00,57.1,57.1,57.06,57.07,38595.0,56.1569,56.1569,56.1176,56.1274,38595.0
2024-05-01 11:05:00,57.08,57.11,57.03,57.04,37596.0,56.1373,56.1668,56.0881,56.0979,37596.0
2024-05-01 11:10:00,57.04,57.04,56.99,56.99,35020.0,56.0979,56.0979,56.0487,56.0487,35020.0
2024-05-01 11:15:00,57.0,57.0,56.94,56.94,28781.0,56.0586,56.0586,55.9996,55.9996,28781.0
2024-05-01 11:20:00,56.94,57.02,56.94,57.01,29443.0,55.9996,56.0783,55.9996,56.0684,29443.0
2024-05-01 11:25:00,57.01,57.04,56.99,57.03,32515.0,56.0684,56.0979,56.0487,56.0881,32515.0
2024-05-01 11:30:00,57.03,57.03,56.98,57.01,38348.0,56.0881,56.0881,56.0389,56.0684,38348.0
2024-05-01 11:35:00,57.02,57.04,56.99,57.03,45634.0,56.0783,56.0979,56.0487,56.0881,45634.0
2024-05-01 11:40:00,57.03,57.07,57.02,57.05,84223.0,56.0881,56.1274,56.0783,56.1078,84223.0
2024-05-01 11:45:00,57.05,57.08,57.01,57.01,27361.0,56.1078,56.1373,56.0684,56.0684,27361.0
2024-05-01 11:50:00,57.02,57.04,56.98,56.98,41401.0,56.0783,56.0979,56.0389,56.0389,41401.0
2024-05-01 11:55:00,56.98,57.01,56.98,56.98,33715.0,56.0389,56.0684,56.0389,56.0389,33715.0
2024-05-01 12:00:00,56.98,57.02,56.94,57.02,33302.0,56.0389,56.0783,55.9996,56.0783,33302.0
2024-05-01 12:05:00,57.02,57.04,57.01,57.04,19510.0,56.0783,56.0979,56.0684,56.0979,19510.0
2024-05-01 12:10:00,57.05,57.11,57.05,57.1,81837.0,56.1078,56.1668,56.1078,56.1569,81837.0
2024-05-01 12:15:00,57.1,57.12,57.09,57.11,22156.0,56.1569,56.1766,56.1471,56.1668,22156.0
2024-05-01 12:20:00,57.11,57.12,57.08,57.1,17670.0,56.1668,56.1766,56.1373,56.1569,17670.0
2024-05-01 12:25:00,57.1,57.14,57.1,57.14,16512.0,56.1569,56.1963,56.1569,56.1963,16512.0
2024-05-01 12:30:00,57.13,57.14,57.11,57.11,22306.0,56.1864,56.1963,56.1668,56.1668,22306.0
2024-05-01 12:35:00,57.1,57.12,57.07,57.08,92657.0,56.1569,56.1766,56.1274,56.1373,92657.0
2024-05-01 12:40:00,57.08,57.09,57.06,57.07,48476.0,56.1373,56.1471,56.1176,56.1274,48476.0
2024-05-01 12:45:00,57.06,57.08,57.05,57.05,35378.0,56.1176,56.1373,56.1078,56.1078,35378.0
2024-05-01 12:50:00,57.06,57.07,57.03,57.07,34963.0,56.1176,56.1274,56.0881,56.1274,34963.0
2024-05-01 12:55:00,57.07,57.07,57.03,57.04,25433.0,56.1274,56.1274,56.0881,56.0979,25433.0
2024-05-01 13:00:00,57.04,57.07,57.03,57.03,33256.0,56.0979,56.1274,56.0881,56.0881,33256.0
2024-05-01 13:05:00,57.02,57.04,57.0,57.03,47502.0,56.0783,56.0979,56.0586,56.0881,47502.0
2024-05-01 13:10:00,57.03,57.05,57.02,57.02,38362.0,56.0881,56.1078,56.0783,56.0783,38362.0
2024-05-01 13:15:00,57.03,57.05,57.01,57.04,28623.0,56.0881,56.1078,56.0684,56.0979,28623.0
2024-05-01 13:20:00,57.04,57.12,57.04,57.11,45788.0,56.0979,56.1766,56.0979,56.1668,45788.0
2024-05-01 13:25:00,57.11,57.14,57.09,57.13,50649.0,56.1668,56.1963,56.1471,56.1864,50649.0
2024-05-01 13:30:00,57.13,57.17,57.12,57.16,27977.0,56.1864,56.2258,56.1766,56.2159,27977.0
2024-05-01 13:35:00,57.16,57.21,57.16,57.18,45366.0,56.2159,56.2651,56.2159,56.2356,45366.0
2024-05-01 13:40:00,57.18,57.18,57.13,57.14,84657.0,56.2356,56.2356,56.1864,56.1963,84657.0
2024-05-01 13:45:00,57.13,57.16,57.12,57.14,27109.0,56.1864,56.2159,56.1766,56.1963,27109.0
2024-05-01 13:50:00,57.14,57.14,57.12,57.13,42039.0,56.1963,56.1963,56.1766,56.1864,42039.0
2024-05-01 13:55:00,57.14,57.15,57.1,57.12,134482.0,56.1963,56.2061,56.1569,56.1766,134482.0
2024-05-01 14:00:00,57.13,57.27,57.09,57.26,307215.0,56.1864,56.3241,56.1471,56.3143,307215.0
2024-05-01 14:05:00,57.26,57.29,57.15,57.18,153310.0,56.3143,56.3438,56.2061,56.2356,153310.0
2024-05-01 14:10:00,57.18,57.21,57.09,57.17,169231.0,56.2356,56.2651,56.1471,56.2258,169231.0
2024-05-01 14:15:00,57.18,57.23,57.17,57.19,83257.0,56.2356,56.2848,56.2258,56.2454,83257.0
2024-05-01 14:20:00,57.19,57.26,57.17,57.22,69179.0,56.2454,56.3143,56.2258,56.2749,69179.0
2024-05-01 14:25:00,57.24,57.38,57.23,57.38,64291.0,56.2946,56.4323,56.2848,56.4323,64291.0
2024-05-01 14:30:00,57.37,57.43,57.05,57.4,236590.0,56.4225,56.4815,56.1078,56.452,236590.0
2024-05-01 14:35:00,57.39,57.54,57.09,57.52,527487.0,56.4421,56.5897,56.1471,56.57,527487.0
2024-05-01 14:40:00,57.52,57.92,57.48,57.91,167626.0,56.57,56.9634,56.5307,56.9536,167626.0
2024-05-01 14:45:00,57.92,57.92,57.69,57.87,521457.0,56.9634,56.9634,56.7372,56.9142,521457.0
2024-05-01 14:50:00,57.88,58.0,57.87,57.99,371632.0,56.924,57.0421,56.9142,57.0322,371632.0
2024-05-01 14:55:00,57.99,58.05,57.9,58.01,256568.0,57.0322,57.0912,56.9437,57.0519,256568.0
2024-05-01 15:00:00,58.01,58.13,57.89,57.9,532426.0,57.0519,57.1699,56.9339,56.9437,532426.0
2024-05-01 15:05:00,57.9,58.04,57.84,57.99,233181.0,56.9437,57.0814,56.8847,57.0322,233181.0
2024-05-01 15:10:00,57.99,58.02,57.88,57.95,119931.0,57.0322,57.0617,56.924,56.9929,119931.0
2024-05-01 15:15:00,57.98,58.0,57.84,57.87,158627.0,57.0224,57.0421,56.8847,56.9142,158627.0
2024-05-01 15:20:00,57.86,57.92,57.71,57.91,202571.0,56.9044,56.9634,56.7569,56.9536,202571.0
2024-05-01 15:25:00,57.91,57.97,57.75,57.78,166836.0,56.9536,57.0126,56.7962,56.8257,166836.0
2024-05-01 15:30:00,57.77,57.77,57.6,57.63,284067.0,56.8159,56.8159,56.6487,56.6782,284067.0
2024-05-01 15:35:00,57.62,57.63,57.41,57.48,192906.0,56.6683,56.6782,56.4618,56.5307,192906.0
2024-05-01 15:40:00,57.49,57.55,57.42,57.48,219553.0,56.5405,56.5995,56.4716,56.5307,219553.0
2024-05-01 15:45:00,57.48,57.56,57.42,57.5,70506.0,56.5307,56.6093,56.4716,56.5503,70506.0
2024-05-01 15:50:00,57.5,57.5,57.25,57.25,258497.0,56.5503,56.5503,56.3045,56.3045,258497.0
2024-05-01 15:55:00,57.26,57.28,57.17,57.18,642088.0,56.3143,56.334,56.2258,56.2356,642088.0
2024-05-02 09:30:00,57.72,57.72,57.49,57.5,237782.0,56.7667,56.7667,56.5405,56.5503,237782.0
2024-05-02 09:35:00,57.49,57.53,57.39,57.43,134296.0,56.5405,56.5798,56.4421,56.4815,134296.0
2024-05-02 09:40:00,57.44,57.48,57.33,57.33,100843.0,56.4913,56.5307,56.3831,56.3831,100843.0
2024-05-02 09:45:00,57.35,57.38,57.31,57.31,79612.0,56.4028,56.4323,56.3635,56.3635,79612.0
2024-05-02 09:50:00,57.3,57.39,57.3,57.34,41695.0,56.3536,56.4421,56.3536,56.393,41695.0
2024-05-02 09:55:00,57.34,57.37,57.32,57.35,40248.0,56.393,56.4225,56.3733,56.4028,40248.0
2024-05-02 10:00:00,57.36,57.36,57.19,57.25,98788.0,56.4126,56.4126,56.2454,56.3045,98788.0
2024-05-02 10:05:00,57.25,57.27,57.09,57.11,54614.0,56.3045,56.3241,56.1471,56.1668,54614.0
2024-05-02 10:10:00,57.13,57.28,57.12,57.28,52469.0,56.1864,56.334,56.1766,56.334,52469.0
2024-05-02 10:15:00,57.29,57.34,57.28,57.31,57079.0,56.3438,56.393,56.334,56.3635,57079.0
2024-05-02 10:20:00,57.31,57.42,57.27,57.4,47402.0,56.3635,56.4716,56.3241,56.452,47402.0
2024-05-02 10:25:00,57.41,57.46,57.39,57.44,61653.0,56.4618,56.511,56.4421,56.4913,61653.0
2024-05-02 10:30:00,57.45,57.48,57.41,57.46,54878.0,56.5011,56.5307,56.4618,56.511,54878.0
2024-05-02 10:35:00,57.45,57.46,57.37,57.4,84482.0,56.5011,56.511,56.4225,56.452,84482.0
2024-05-02 10:40:00,57.39,57.4,57.27,57.32,40807.0,56.4421,56.452,56.3241,56.3733,40807.0
2024-05-02 10:45:00,57.32,57.43,57.3,57.43,43938.0,56.3733,56.4815,56.3536,56.4815,43938.0
2024-05-02 10:50:00,57.42,57.47,57.4,57.45,36638.0,56.4716,56.5208,56.452,56.5011,36638.0
2024-05-02 10:55:00,57.46,57.57,57.45,57.55,33698.0,56.511,56.6192,56.5011,56.5995,33698.0
2024-05-02 11:00:00,57.55,57.6,57.52,57.57,167789.0,56.5995,56.6487,56.57,56.6192,167789.0
2024-05-02 11:05:00,57.57,57.64,57.55,57.63,50229.0,56.6192,56.688,56.5995,56.6782,50229.0
2024-05-02 11:10:00,57.63,57.63,57.6,57.61,44806.0,56.6782,56.6782,56.6487,56.6585,44806.0
2024-05-02 11:15:00,57.61,57.64,57.59,57.61,42176.0,56.6585,56.688,56.6388,56.6585,42176.0
2024-05-02 11:20:00,57.61,57.64,57.59,57.59,25070.0,56.6585,56.688,56.6388,56.6388,25070.0
2024-05-02 11:25:00,57.6,57.64,57.55,57.56,30637.0,56.6487,56.688,56.5995,56.6093,30637.0
2024-05-02 11:30:00,57.57,57.58,57.51,57.54,30814.0,56.6192,56.629,56.5602,56.5897,30814.0
2024-05-02 11:35:00,57.54,57.57,57.53,57.56,73929.0,56.5897,56.6192,56.5798,56.6093,73929.0
2024-05-02 11:40:00,57.55,57.62,57.55,57.6,34535.0,56.5995,56.6683,56.5995,56.6487,34535.0
2024-05-02 11:45:00,57.6,57.62,57.59,57.6,28828.0,56.6487,56.6683,56.6388,56.6487,28828.0
2024-05-02 11:50:00,57.59,57.64,57.58,57.63,42145.0,56.6388,56.688,56.629,56.6782,42145.0
2024-05-02 11:55:00,57.63,57.65,57.62,57.64,22326.0,56.6782,56.6978,56.6683,56.688,22326.0
2024-05-02 12:00:00,57.64,57.66,57.62,57.64,549091.0,56.688,56.7077,56.6683,56.688,549091.0
2024-05-02 12:05:00,57.65,57.65,57.59,57.6,55835.0,56.6978,56.6978,56.6388,56.6487,55835.0
2024-05-02 12:10:00,57.6,57.64,57.59,57.6,32921.0,56.6487,56.688,56.6388,56.6487,32921.0
2024-05-02 12:15:00,57.6,57.63,57.57,57.58,24713.0,56.6487,56.6782,56.6192,56.629,24713.0
2024-05-02 12:20:00,57.57,57.61,57.55,57.6,101001.0,56.6192,56.6585,56.5995,56.6487,101001.0
2024-05-02 12:25:00,57.61,57.62,57.59,57.62,70446.0,56.6585,56.6683,56.6388,56.6683,70446.0
2024-05-02 12:30:00,57.61,57.62,57.55,57.57,25077.0,56.6585,56.6683,56.5995,56.6192,25077.0
2024-05-02 12:35:00,57.57,57.62,57.51,57.61,61180.0,56.6192,56.6683,56.5602,56.6585,61180.0
2024-05-02 12:40:00,57.61,57.65,57.6,57.65,21829.0,56.6585,56.6978,56.6487,56.6978,21829.0
2024-05-02 12:45:00,57.64,57.68,57.64,57.68,43982.0,56.688,56.7274,56.688,56.7274,43982.0
2024-05-02 12:50:00,57.67,57.69,57.66,57.66,36461.0,56.7175,56.7372,56.7077,56.7077,36461.0
2024-05-02 12:55:00,57.67,57.69,57.64,57.68,19738.0,56.7175,56.7372,56.688,56.7274,19738.0
2024-05-02 13:00:00,57.68,57.71,57.68,57.71,35462.0,56.7274,56.7569,56.7274,56.7569,35462.0
2024-05-02 13:05:00,57.71,57.74,57.68,57.72,43136.0,56.7569,56.7864,56.7274,56.7667,43136.0
2024-05-02 13:10:00,57.72,57.8,57.72,57.79,32959.0,56.7667,56.8454,56.7667,56.8355,32959.0
2024-05-02 13:15:00,57.78,57.8,57.77,57.79,28661.0,56.8257,56.8454,56.8159,56.8355,28661.0
2024-05-02 13:20:00,57.78,57.81,57.77,57.81,37597.0,56.8257,56.8552,56.8159,56.8552,37597.0
2024-05-02 13:25:00,57.8,57.84,57.78,57.84,31746.0,56.8454,56.8847,56.8257,56.8847,31746.0
2024-05-02 13:30:00,57.83,57.86,57.79,57.8,75059.0,56.8749,56.9044,56.8355,56.8454,75059.0
2024-05-02 13:35:00,57.8,57.8,57.76,57.76,64546.0,56.8454,56.8454,56.806,56.806,64546.0
2024-05-02 13:40:00,57.77,57.78,57.72,57.77,35261.0,56.8159,56.8257,56.7667,56.8159,35261.0
2024-05-02 13:45:00,57.77,57.8,57.75,57.78,30781.0,56.8159,56.8454,56.7962,56.8257,30781.0
2024-05-02 13:50:00,57.78,57.79,57.74,57.76,37082.0,56.8257,56.8355,56.7864,56.806,37082.0
2024-05-02 13:55:00,57.75,57.8,57.74,57.79,35349.0,56.7962,56.8454,56.7864,56.8355,35349.0
2024-05-02 14:00:00,57.79,57.82,57.78,57.81,33525.0,56.8355,56.865,56.8257,56.8552,33525.0
2024-05-02 14:05:00,57.8,57.87,57.79,57.85,33311.0,56.8454,56.9142,56.8355,56.8945,33311.0
2024-05-02 14:10:00,57.85,57.87,57.83,57.84,27217.0,56.8945,56.9142,56.8749,56.8847,27217.0
2024-05-02 14:15:00,57.84,57.86,57.8,57.82,51747.0,56.8847,56.9044,56.8454,56.865,51747.0
2024-05-02 14:20:00,57.82,57.85,57.81,57.85,37734.0,56.865,56.8945,56.8552,56.8945,37734.0
2024-05-02 14:25:00,57.85,57.89,57.85,57.89,36232.0,56.8945,56.9339,56.8945,56.9339,36232.0
2024-05-02 14:30:00,57.88,57.94,57.88,57.91,42735.0,56.924,56.9831,56.924,56.9536,42735.0
2024-05-02 14:35:00,57.91,57.95,57.9,57.94,52494.0,56.9536,56.9929,56.9437,56.9831,52494.0
2024-05-02 14:40:00,57.93,57.96,57.92,57.94,36163.0,56.9732,57.0027,56.9634,56.9831,36163.0
2024-05-02 14:45:00,57.94,57.99,57.92,57.98,38836.0,56.9831,57.0322,56.9634,57.0224,38836.0
2024-05-02 14:50:00,57.98,58.01,57.95,57.96,53355.0,57.0224,57.0519,56.9929,57.0027,53355.0
2024-05-02 14:55:00,57.96,57.98,57.95,57.97,110894.0,57.0027,57.0224,56.9929,57.0126,110894.0
2024-05-02 15:00:00,57.97,57.97,57.91,57.93,66326.0,57.0126,57.0126,56.9536,56.9732,66326.0
2024-05-02 15:05:00,57.94,58.02,57.94,58.01,55828.0,56.9831,57.0617,56.9831,57.0519,55828.0
2024-05-02 15:10:00,58.01,58.03,57.94,57.96,29295.0,57.0519,57.0716,56.9831,57.0027,29295.0
2024-05-02 15:15:00,57.96,57.99,57.94,57.95,28972.0,57.0027,57.0322,56.9831,56.9929,28972.0
2024-05-02 15:20:00,57.96,58.0,57.94,57.97,95676.0,57.0027,57.0421,56.9831,57.0126,95676.0
2024-05-02 15:25:00,57.97,57.98,57.95,57.95,42369.0,57.0126,57.0224,56.9929,56.9929,42369.0
2024-05-02 15:30:00,57.95,57.95,57.89,57.89,84948.0,56.9929,56.9929,56.9339,56.9339,84948.0
2024-05-02 15:35:00,57.89,57.89,57.83,57.86,131332.0,56.9339,56.9339,56.8749,56.9044,131332.0
2024-05-02 15:40:00,57.86,57.88,57.81,57.82,134117.0,56.9044,56.924,56.8552,56.865,134117.0
2024-05-02 15:45:00,57.81,57.86,57.78,57.83,63580.0,56.8552,56.9044,56.8257,56.8749,63580.0
2024-05-02 15:50:00,57.83,57.89,57.79,57.88,92318.0,56.8749,56.9339,56.8355,56.924,92318.0
2024-05-02 15:55:00,57.88,57.95,57.86,57.93,352102.0,56.924,56.9929,56.9044,56.9732,352102.0
2024-05-03 09:30:00,58.75,58.89,58.65,58.66,660916.0,57.7797,57.9174,57.6813,57.6912,660916.0
2024-05-03 09:35:00,58.66,58.77,58.64,58.71,123121.0,57.6912,57.7993,57.6715,57.7403,123121.0
2024-05-03 09:40:00,58.7,58.81,58.68,58.81,71548.0,57.7305,57.8387,57.7108,57.8387,71548.0
2024-05-03 09:45:00,58.79,58.9,58.74,58.87,68632.0,57.819,57.9272,57.7698,57.8977,68632.0
2024-05-03 09:50:00,58.87,58.91,58.79,58.91,66777.0,57.8977,57.937,57.819,57.937,66777.0
2024-05-03 09:55:00,58.91,58.95,58.89,58.9,52043.0,57.937,57.9764,57.9174,57.9272,52043.0
2024-05-03 10:00:00,58.92,59.05,58.58,58.6,744155.0,57.9469,58.0747,57.6125,57.6322,744155.0
2024-05-03 10:05:00,58.6,58.74,58.56,58.63,123336.0,57.6322,57.7698,57.5928,57.6617,123336.0
2024-05-03 10:10:00,58.63,58.68,58.5,58.57,67459.0,57.6617,57.7108,57.5338,57.6027,67459.0
2024-05-03 10:15:00,58.58,58.64,58.52,58.53,89624.0,57.6125,57.6715,57.5535,57.5633,89624.0
2024-05-03 10:20:00,58.54,58.55,58.42,58.5,101858.0,57.5731,57.583,57.4551,57.5338,101858.0
2024-05-03 10:25:00,58.49,58.56,58.39,58.53,94321.0,57.524,57.5928,57.4256,57.5633,94321.0
2024-05-03 10:30:00,58.53,58.59,58.4,58.4,128437.0,57.5633,57.6223,57.4355,57.4355,128437.0
2024-05-03 10:35:00,58.41,58.48,58.36,58.44,82955.0,57.4453,57.5141,57.3961,57.4748,82955.0
2024-05-03 10:40:00,58.45,58.53,58.4,58.52,74816.0,57.4846,57.5633,57.4355,57.5535,74816.0
2024-05-03 10:45:00,58.52,58.55,58.48,58.48,44488.0,57.5535,57.583,57.5141,57.5141,44488.0
2024-05-03 10:50:00,58.5,58.5,58.38,58.4,73932.0,57.5338,57.5338,57.4158,57.4355,73932.0
2024-05-03 10:55:00,58.4,58.45,58.38,58.38,29457.0,57.4355,57.4846,57.4158,57.4158,29457.0
2024-05-03 11:00:00,58.38,58.43,58.38,58.4,25945.0,57.4158,57.465,57.4158,57.4355,25945.0
2024-05-03 11:05:00,58.39,58.44,58.31,58.34,45442.0,57.4256,57.4748,57.3469,57.3765,45442.0
2024-05-03 11:10:00,58.34,58.39,58.31,58.37,80020.0,57.3765,57.4256,57.3469,57.406,80020.0
2024-05-03 11:15:00,58.36,58.43,58.36,58.41,79125.0,57.3961,57.465,57.3961,57.4453,79125.0
2024-05-03 11:20:00,58.41,58.42,58.37,58.4,39093.0,57.4453,57.4551,57.406,57.4355,39093.0
2024-05-03 11:25:00,58.41,58.43,58.39,58.42,29027.0,57.4453,57.465,57.4256,57.4551,29027.0
2024-05-03 11:30:00,58.42,58.47,58.41,58.45,35431.0,57.4551,57.5043,57.4453,57.4846,35431.0
2024-05-03 11:35:00,58.46,58.5,58.46,58.47,48172.0,57.4945,57.5338,57.4945,57.5043,48172.0
2024-05-03 11:40:00,58.48,58.5,58.41,58.42,132492.0,57.5141,57.5338,57.4453,57.4551,132492.0
2024-05-03 11:45:00,58.42,58.43,58.3,58.35,44182.0,57.4551,57.465,57.3371,57.3863,44182.0
2024-05-03 11:50:00,58.35,58.47,58.34,58.46,49116.0,57.3863,57.5043,57.3765,57.4945,49116.0
2024-05-03 11:55:00,58.45,58.48,58.43,58.44,59300.0,57.4846,57.5141,57.465,57.4748,59300.0
2024-05-03 12:00:00,58.44,58.49,58.44,58.48,38898.0,57.4748,57.524,57.4748,57.5141,38898.0
2024-05-03 12:05:00,58.47,58.51,58.47,58.51,36915.0,57.5043,57.5436,57.5043,57.5436,36915.0
2024-05-03 12:10:00,58.51,58.52,58.48,58.48,92771.0,57.5436,57.5535,57.5141,57.5141,92771.0
2024-05-03 12:15:00,58.48,58.51,58.45,58.47,71912.0,57.5141,57.5436,57.4846,57.5043,71912.0
2024-05-03 12:20:00,58.47,58.5,58.45,58.5,63433.0,57.5043,57.5338,57.4846,57.5338,63433.0
2024-05-03 12:25:00,58.5,58.52,58.48,58.5,45076.0,57.5338,57.5535,57.5141,57.5338,45076.0
2024-05-03 12:30:00,58.5,58.51,58.47,58.49,63629.0,57.5338,57.5436,57.5043,57.524,63629.0
2024-05-03 12:35:00,58.48,58.51,58.48,58.5,61511.0,57.5141,57.5436,57.5141,57.5338,61511.0
2024-05-03 12:40:00,58.5,58.52,58.49,58.49,42273.0,57.5338,57.5535,57.524,57.524,42273.0
2024-05-03 12:45:00,58.49,58.51,58.46,58.46,38116.0,57.524,57.5436,57.4945,57.4945,38116.0
2024-05-03 12:50:00,58.47,58.48,58.43,58.44,40479.0,57.5043,57.5141,57.465,57.4748,40479.0
2024-05-03 12:55:00,58.44,58.46,58.42,58.46,39763.0,57.4748,57.4945,57.4551,57.4945,39763.0
2024-05-03 13:00:00,58.46,58.47,58.44,58.46,43003.0,57.4945,57.5043,57.4748,57.4945,43003.0
2024-05-03 13:05:00,58.46,58.5,58.45,58.49,45421.0,57.4945,57.5338,57.4846,57.524,45421.0
2024-05-03 13:10:00,58.49,58.52,58.49,58.51,44373.0,57.524,57.5535,57.524,57.5436,44373.0
2024-05-03 13:15:00,58.51,58.52,58.47,58.47,125580.0,57.5436,57.5535,57.5043,57.5043,125580.0
2024-05-03 13:20:00,58.47,58.48,58.43,58.43,53473.0,57.5043,57.5141,57.465,57.465,53473.0
2024-05-03 13:25:00,58.43,58.45,58.42,58.43,33483.0,57.465,57.4846,57.4551,57.465,33483.0
2024-05-03 13:30:00,58.43,58.44,58.37,58.43,54487.0,57.465,57.4748,57.406,57.465,54487.0
2024-05-03 13:35:00,58.43,58.46,58.42,58.46,52042.0,57.465,57.4945,57.4551,57.4945,52042.0
2024-05-03 13:40:00,58.47,58.5,58.45,58.46,56865.0,57.5043,57.5338,57.4846,57.4945,56865.0
2024-05-03 13:45:00,58.47,58.5,58.46,58.48,32868.0,57.5043,57.5338,57.4945,57.5141,32868.0
2024-05-03 13:50:00,58.49,58.51,58.48,58.5,66604.0,57.524,57.5436,57.5141,57.5338,66604.0
2024-05-03 13:55:00,58.5,58.54,58.5,58.51,75227.0,57.5338,57.5731,57.5338,57.5436,75227.0
2024-05-03 14:00:00,58.51,58.53,58.5,58.52,58992.0,57.5436,57.5633,57.5338,57.5535,58992.0
2024-05-03 14:05:00,58.52,58.55,58.51,58.54,68791.0,57.5535,57.583,57.5436,57.5731,68791.0
2024-05-03 14:10:00,58.53,58.55,58.51,58.52,52931.0,57.5633,57.583,57.5436,57.5535,52931.0
2024-05-03 14:15:00,58.52,58.54,58.51,58.53,41251.0,57.5535,57.5731,57.5436,57.5633,41251.0
2024-05-03 14:20:00,58.53,58.55,58.52,58.54,37081.0,57.5633,57.583,57.5535,57.5731,37081.0
2024-05-03 14:25:00,58.55,58.56,58.53,58.53,30390.0,57.583,57.5928,57.5633,57.5633,30390.0
2024-05-03 14:30:00,58.53,58.55,58.52,58.53,44798.0,57.5633,57.583,57.5535,57.5633,44798.0
2024-05-03 14:35:00,58.53,58.53,58.47,58.47,48871.0,57.5633,57.5633,57.5043,57.5043,48871.0
2024-05-03 14:40:00,58.47,58.51,58.44,58.49,67214.0,57.5043,57.5436,57.4748,57.524,67214.0
2024-05-03 14:45:00,58.49,58.5,58.46,58.47,39753.0,57.524,57.5338,57.4945,57.5043,39753.0
2024-05-03 14:50:00,58.48,58.49,58.46,58.47,51561.0,57.5141,57.524,57.4945,57.5043,51561.0
2024-05-03 14:55:00,58.47,58.49,58.42,58.47,85242.0,57.5043,57.524,57.4551,57.5043,85242.0
2024-05-03 15:00:00,58.47,58.47,58.43,58.46,36736.0,57.5043,57.5043,57.465,57.4945,36736.0
2024-05-03 15:05:00,58.47,58.49,58.45,58.47,65848.0,57.5043,57.524,57.4846,57.5043,65848.0
2024-05-03 15:10:00,58.47,58.47,58.43,58.45,36423.0,57.5043,57.5043,57.465,57.4846,36423.0
2024-05-03 15:15:00,58.45,58.47,58.44,58.47,88860.0,57.4846,57.5043,57.4748,57.5043,88860.0
2024-05-03 15:20:00,58.47,58.47,58.45,58.46,43951.0,57.5043,57.5043,57.4846,57.4945,43951.0
2024-05-03 15:25:00,58.47,58.5,58.46,58.49,49410.0,57.5043,57.5338,57.4945,57.524,49410.0
2024-05-03 15:30:00,58.48,58.49,58.44,58.45,142776.0,57.5141,57.524,57.4748,57.4846,142776.0
2024-05-03 15:35:00,58.45,58.5,58.44,58.48,60199.0,57.4846,57.5338,57.4748,57.5141,60199.0
2024-05-03 15:40:00,58.48,58.49,58.46,58.47,77965.0,57.5141,57.524,57.4945,57.5043,77965.0
2024-05-03 15:45:00,58.47,58.49,58.44,58.44,72659.0,57.5043,57.524,57.4748,57.4748,72659.0
2024-05-03 15:50:00,58.44,58.53,58.43,58.51,71316.0,57.4748,57.5633,57.465,57.5436,71316.0
2024-05-03 15:55:00,58.51,58.52,58.47,58.52,322346.0,57.5436,57.5535,57.5043,57.5535,322346.0
2024-05-06 09:30:00,59.09,59.24,59.04,59.11,430392.0,58.1141,58.2616,58.0649,58.1337,430392.0
2024-05-06 09:35:00,59.11,59.11,58.95,59.06,106124.0,58.1337,58.1337,57.9764,58.0846,106124.0
2024-05-06 09:40:00,59.06,59.17,59.05,59.16,78631.0,58.0846,58.1927,58.0747,58.1829,78631.0
2024-05-06 09:45:00,59.16,59.23,59.16,59.2,100818.0,58.1829,58.2518,58.1829,58.2222,100818.0
2024-05-06 09:50:00,59.2,59.21,59.16,59.21,81689.0,58.2222,58.2321,58.1829,58.2321,81689.0
2024-05-06 09:55:00,59.21,59.25,59.21,59.25,48130.0,58.2321,58.2714,58.2321,58.2714,48130.0
2024-05-06 10:00:00,59.26,59.29,59.24,59.27,58542.0,58.2813,58.3108,58.2616,58.2911,58542.0
2024-05-06 10:05:00,59.28,59.32,59.26,59.3,53003.0,58.3009,58.3403,58.2813,58.3206,53003.0
2024-05-06 10:10:00,59.3,59.32,59.26,59.31,56411.0,58.3206,58.3403,58.2813,58.3304,56411.0
2024-05-06 10:15:00,59.32,59.34,59.29,59.3,138838.0,58.3403,58.3599,58.3108,58.3206,138838.0
2024-05-06 10:20:00,59.29,59.32,59.27,59.32,99883.0,58.3108,58.3403,58.2911,58.3403,99883.0
2024-05-06 10:25:00,59.32,59.33,59.27,59.29,34557.0,58.3403,58.3501,58.2911,58.3108,34557.0
2024-05-06 10:30:00,59.29,59.31,59.27,59.28,87528.0,58.3108,58.3304,58.2911,58.3009,87528.0
2024-05-06 10:35:00,59.29,59.33,59.27,59.31,80054.0,58.3108,58.3501,58.2911,58.3304,80054.0
2024-05-06 10:40:00,59.32,59.33,59.28,59.3,29882.0,58.3403,58.3501,58.3009,58.3206,29882.0
2024-05-06 10:45:00,59.3,59.33,59.26,59.33,38060.0,58.3206,58.3501,58.2813,58.3501,38060.0
2024-05-06 10:50:00,59.32,59.33,59.26,59.26,30206.0,58.3403,58.3501,58.2813,58.2813,30206.0
2024-05-06 10:55:00,59.26,59.27,59.24,59.25,25613.0,58.2813,58.2911,58.2616,58.2714,25613.0
2024-05-06 11:00:00,59.24,59.25,59.17,59.18,26739.0,58.2616,58.2714,58.1927,58.2026,26739.0
2024-05-06 11:05:00,59.18,59.21,59.17,59.19,56098.0,58.2026,58.2321,58.1927,58.2124,56098.0
2024-05-06 11:10:00,59.2,59.21,59.16,59.17,33816.0,58.2222,58.2321,58.1829,58.1927,33816.0
2024-05-06 11:15:00,59.17,59.18,59.15,59.18,26412.0,58.1927,58.2026,58.1731,58.2026,26412.0
2024-05-06 11:20:00,59.18,59.19,59.16,59.18,22527.0,58.2026,58.2124,58.1829,58.2026,22527.0
2024-05-06 11:25:00,59.17,59.19,59.16,59.17,30663.0,58.1927,58.2124,58.1829,58.1927,30663.0
2024-05-06 11:30:00,59.18,59.19,59.16,59.17,20848.0,58.2026,58.2124,58.1829,58.1927,20848.0
2024-05-06 11:35:00,59.17,59.2,59.17,59.2,17303.0,58.1927,58.2222,58.1927,58.2222,17303.0
2024-05-06 11:40:00,59.2,59.22,59.19,59.22,29826.0,58.2222,58.2419,58.2124,58.2419,29826.0
2024-05-06 11:45:00,59.22,59.23,59.2,59.21,83128.0,58.2419,58.2518,58.2222,58.2321,83128.0
2024-05-06 11:50:00,59.21,59.23,59.2,59.22,57236.0,58.2321,58.2518,58.2222,58.2419,57236.0
2024-05-06 11:55:00,59.22,59.22,59.2,59.21,37974.0,58.2419,58.2419,58.2222,58.2321,37974.0
2024-05-06 12:00:00,59.21,59.21,59.17,59.2,39980.0,58.2321,58.2321,58.1927,58.2222,39980.0
2024-05-06 12:05:00,59.2,59.22,59.19,59.2,41624.0,58.2222,58.2419,58.2124,58.2222,41624.0
2024-05-06 12:10:00,59.2,59.21,59.19,59.2,40279.0,58.2222,58.2321,58.2124,58.2222,40279.0
2024-05-06 12:15:00,59.19,59.21,59.17,59.19,40807.0,58.2124,58.2321,58.1927,58.2124,40807.0
2024-05-06 12:20:00,59.19,59.19,59.16,59.17,46059.0,58.2124,58.2124,58.1829,58.1927,46059.0
2024-05-06 12:25:00,59.18,59.22,59.17,59.22,51735.0,58.2026,58.2419,58.1927,58.2419,51735.0
2024-05-06 12:30:00,59.22,59.22,59.18,59.18,29118.0,58.2419,58.2419,58.2026,58.2026,29118.0
2024-05-06 12:35:00,59.19,59.21,59.18,59.21,24958.0,58.2124,58.2321,58.2026,58.2321,24958.0
2024-05-06 12:40:00,59.2,59.21,59.17,59.18,32131.0,58.2222,58.2321,58.1927,58.2026,32131.0
2024-05-06 12:45:00,59.18,59.2,59.14,59.16,55299.0,58.2026,58.2222,58.1632,58.1829,55299.0
2024-05-06 12:50:00,59.17,59.18,59.14,59.18,38218.0,58.1927,58.2026,58.1632,58.2026,38218.0
2024-05-06 12:55:00,59.18,59.21,59.17,59.21,30057.0,58.2026,58.2321,58.1927,58.2321,30057.0
2024-05-06 13:00:00,59.22,59.24,59.2,59.22,60860.0,58.2419,58.2616,58.2222,58.2419,60860.0
2024-05-06 13:05:00,59.22,59.22,59.2,59.21,51128.0,58.2419,58.2419,58.2222,58.2321,51128.0
2024-05-06 13:10:00,59.21,59.23,59.2,59.22,59284.0,58.2321,58.2518,58.2222,58.2419,59284.0
2024-05-06 13:15:00,59.22,59.23,59.19,59.21,29486.0,58.2419,58.2518,58.2124,58.2321,29486.0
2024-05-06 13:20:00,59.21,59.23,59.2,59.23,30477.0,58.2321,58.2518,58.2222,58.2518,30477.0
2024-05-06 13:25:00,59.23,59.23,59.22,59.23,27045.0,58.2518,58.2518,58.2419,58.2518,27045.0
2024-05-06 13:30:00,59.23,59.24,59.21,59.22,41062.0,58.2518,58.2616,58.2321,58.2419,41062.0
2024-05-06 13:35:00,59.22,59.23,59.21,59.23,60818.0,58.2419,58.2518,58.2321,58.2518,60818.0
2024-05-06 13:40:00,59.23,59.24,59.21,59.23,61155.0,58.2518,58.2616,58.2321,58.2518,61155.0
2024-05-06 13:45:00,59.24,59.24,59.22,59.23,24264.0,58.2616,58.2616,58.2419,58.2518,24264.0
2024-05-06 13:50:00,59.23,59.26,59.22,59.26,67834.0,58.2518,58.2813,58.2419,58.2813,67834.0
2024-05-06 13:55:00,59.26,59.27,59.24,59.25,51898.0,58.2813,58.2911,58.2616,58.2714,51898.0
2024-05-06 14:00:00,59.24,59.28,59.23,59.28,45945.0,58.2616,58.3009,58.2518,58.3009,45945.0
2024-05-06 14:05:00,59.28,59.28,59.25,59.26,37079.0,58.3009,58.3009,58.2714,58.2813,37079.0
2024-05-06 14:10:00,59.26,59.27,59.25,59.25,37481.0,58.2813,58.2911,58.2714,58.2714,37481.0
2024-05-06 14:15:00,59.25,59.26,59.24,59.25,42883.0,58.2714,58.2813,58.2616,58.2714,42883.0
2024-05-06 14:20:00,59.25,59.27,59.24,59.27,38836.0,58.2714,58.2911,58.2616,58.2911,38836.0
2024-05-06 14:25:00,59.27,59.31,59.26,59.3,45207.0,58.2911,58.3304,58.2813,58.3206,45207.0
2024-05-06 14:30:00,59.3,59.3,59.28,59.29,35651.0,58.3206,58.3206,58.3009,58.3108,35651.0
2024-05-06 14:35:00,59.3,59.3,59.25,59.26,35972.0,58.3206,58.3206,58.2714,58.2813,35972.0
2024-05-06 14:40:00,59.26,59.27,59.24,59.25,31156.0,58.2813,58.2911,58.2616,58.2714,31156.0
2024-05-06 14:45:00,59.25,59.27,59.24,59.26,27577.0,58.2714,58.2911,58.2616,58.2813,27577.0
2024-05-06 14:50:00,59.26,59.28,59.26,59.27,35101.0,58.2813,58.3009,58.2813,58.2911,35101.0
2024-05-06 14:55:00,59.26,59.29,59.25,59.26,114805.0,58.2813,58.3108,58.2714,58.2813,114805.0
2024-05-06 15:00:00,59.25,59.26,59.22,59.24,45093.0,58.2714,58.2813,58.2419,58.2616,45093.0
2024-05-06 15:05:00,59.23,59.25,59.23,59.23,41589.0,58.2518,58.2714,58.2518,58.2518,41589.0
2024-05-06 15:10:00,59.24,59.24,59.2,59.2,46009.0,58.2616,58.2616,58.2222,58.2222,46009.0
2024-05-06 15:15:00,59.21,59.21,59.18,59.2,82026.0,58.2321,58.2321,58.2026,58.2222,82026.0
2024-05-06 15:20:00,59.2,59.21,59.19,59.2,75268.0,58.2222,58.2321,58.2124,58.2222,75268.0
2024-05-06 15:25:00,59.2,59.22,59.2,59.21,48610.0,58.2222,58.2419,58.2222,58.2321,48610.0
2024-05-06 15:30:00,59.21,59.22,59.19,59.21,84457.0,58.2321,58.2419,58.2124,58.2321,84457.0
2024-05-06 15:35:00,59.21,59.24,59.2,59.23,48931.0,58.2321,58.2616,58.2222,58.2518,48931.0
2024-05-06 15:40:00,59.23,59.26,59.23,59.25,42727.0,58.2518,58.2813,58.2518,58.2714,42727.0
2024-05-06 15:45:00,59.25,59.26,59.22,59.23,62961.0,58.2714,58.2813,58.2419,58.2518,62961.0
2024-05-06 15:50:00,59.23,59.31,59.21,59.3,110866.0,58.2518,58.3304,58.2321,58.3206,110866.0
2024-05-06 15:55:00,59.3,59.33,59.28,59.32,154421.0,58.3206,58.3501,58.3009,58.3403,154421.0
2024-05-07 09:30:00,59.43,59.54,59.35,59.52,226281.0,58.4484,58.5566,58.3698,58.537,226281.0
2024-05-07 09:35:00,59.51,59.55,59.48,59.55,93898.0,58.5271,58.5665,58.4976,58.5665,93898.0
2024-05-07 09:40:00,59.55,59.59,59.54,59.56,50818.0,58.5665,58.6058,58.5566,58.5763,50818.0
2024-05-07 09:45:00,59.57,59.62,59.52,59.52,72453.0,58.5861,58.6353,58.537,58.537,72453.0
2024-05-07 09:50:00,59.52,59.6,59.51,59.59,31529.0,58.537,58.6156,58.5271,58.6058,31529.0
2024-05-07 09:55:00,59.6,59.64,59.59,59.59,34959.0,58.6156,58.655,58.6058,58.6058,34959.0
2024-05-07 10:00:00,59.6,59.6,59.52,59.55,48021.0,58.6156,58.6156,58.537,58.5665,48021.0
2024-05-07 10:05:00,59.54,59.63,59.54,59.62,25814.0,58.5566,58.6451,58.5566,58.6353,25814.0
2024-05-07 10:10:00,59.63,59.68,59.62,59.67,35383.0,58.6451,58.6943,58.6353,58.6845,35383.0
2024-05-07 10:15:00,59.67,59.67,59.63,59.66,22922.0,58.6845,58.6845,58.6451,58.6746,22922.0
2024-05-07 10:20:00,59.67,59.67,59.61,59.64,43098.0,58.6845,58.6845,58.6255,58.655,43098.0
2024-05-07 10:25:00,59.65,59.68,59.64,59.67,190521.0,58.6648,58.6943,58.655,58.6845,190521.0
2024-05-07 10:30:00,59.67,59.69,59.63,59.64,43901.0,58.6845,58.7042,58.6451,58.655,43901.0
2024-05-07 10:35:00,59.63,59.67,59.62,59.65,31110.0,58.6451,58.6845,58.6353,58.6648,31110.0
2024-05-07 10:40:00,59.64,59.66,59.61,59.61,33770.0,58.655,58.6746,58.6255,58.6255,33770.0
2024-05-07 10:45:00,59.62,59.69,59.61,59.69,45975.0,58.6353,58.7042,58.6255,58.7042,45975.0
2024-05-07 10:50:00,59.69,59.7,59.66,59.7,55982.0,58.7042,58.714,58.6746,58.714,55982.0
2024-05-07 10:55:00,59.7,59.73,59.7,59.72,43292.0,58.714,58.7435,58.714,58.7337,43292.0
2024-05-07 11:00:00,59.73,59.75,59.72,59.73,31127.0,58.7435,58.7632,58.7337,58.7435,31127.0
2024-05-07 11:05:00,59.72,59.74,59.7,59.71,30541.0,58.7337,58.7533,58.714,58.7238,30541.0
2024-05-07 11:10:00,59.72,59.73,59.7,59.71,33344.0,58.7337,58.7435,58.714,58.7238,33344.0
2024-05-07 11:15:00,59.71,59.72,59.69,59.7,119421.0,58.7238,58.7337,58.7042,58.714,119421.0
2024-05-07 11:20:00,59.7,59.72,59.68,59.71,32187.0,58.714,58.7337,58.6943,58.7238,32187.0
2024-05-07 11:25:00,59.71,59.73,59.7,59.71,22000.0,58.7238,58.7435,58.714,58.7238,22000.0
2024-05-07 11:30:00,59.71,59.73,59.68,59.7,21912.0,58.7238,58.7435,58.6943,58.714,21912.0
2024-05-07 11:35:00,59.7,59.74,59.7,59.73,31893.0,58.714,58.7533,58.714,58.7435,31893.0
2024-05-07 11:40:00,59.73,59.75,59.72,59.74,23496.0,58.7435,58.7632,58.7337,58.7533,23496.0
2024-05-07 11:45:00,59.74,59.77,59.73,59.75,37505.0,58.7533,58.7828,58.7435,58.7632,37505.0
2024-05-07 11:50:00,59.76,59.77,59.74,59.76,80049.0,58.773,58.7828,58.7533,58.773,80049.0
2024-05-07 11:55:00,59.76,59.77,59.72,59.75,31817.0,58.773,58.7828,58.7337,58.7632,31817.0
2024-05-07 12:00:00,59.76,59.76,59.73,59.75,74663.0,58.773,58.773,58.7435,58.7632,74663.0
2024-05-07 12:05:00,59.75,59.77,59.74,59.77,23116.0,58.7632,58.7828,58.7533,58.7828,23116.0
2024-05-07 12:10:00,59.77,59.78,59.75,59.77,50648.0,58.7828,58.7927,58.7632,58.7828,50648.0
2024-05-07 12:15:00,59.77,59.78,59.75,59.77,25465.0,58.7828,58.7927,58.7632,58.7828,25465.0
2024-05-07 12:20:00,59.77,59.77,59.75,59.77,32851.0,58.7828,58.7828,58.7632,58.7828,32851.0
2024-05-07 12:25:00,59.77,59.78,59.76,59.77,25460.0,58.7828,58.7927,58.773,58.7828,25460.0
2024-05-07 12:30:00,59.76,59.77,59.74,59.75,20174.0,58.773,58.7828,58.7533,58.7632,20174.0
2024-05-07 12:35:00,59.75,59.76,59.73,59.76,32133.0,58.7632,58.773,58.7435,58.773,32133.0
2024-05-07 12:40:00,59.76,59.76,59.72,59.73,42276.0,58.773,58.773,58.7337,58.7435,42276.0
2024-05-07 12:45:00,59.73,59.74,59.71,59.73,32621.0,58.7435,58.7533,58.7238,58.7435,32621.0
2024-05-07 12:50:00,59.73,59.73,59.7,59.71,86379.0,58.7435,58.7435,58.714,58.7238,86379.0
2024-05-07 12:55:00,59.7,59.72,59.68,59.71,20530.0,58.714,58.7337,58.6943,58.7238,20530.0
2024-05-07 13:00:00,59.71,59.74,59.7,59.72,21804.0,58.7238,58.7533,58.714,58.7337,21804.0
2024-05-07 13:05:00,59.72,59.74,59.71,59.74,22388.0,58.7337,58.7533,58.7238,58.7533,22388.0
2024-05-07 13:10:00,59.73,59.74,59.71,59.71,39423.0,58.7435,58.7533,58.7238,58.7238,39423.0
2024-05-07 13:15:00,59.72,59.72,59.7,59.72,33657.0,58.7337,58.7337,58.714,58.7337,33657.0
2024-05-07 13:20:00,59.72,59.74,59.71,59.74,26785.0,58.7337,58.7533,58.7238,58.7533,26785.0
2024-05-07 13:25:00,59.74,59.75,59.73,59.74,38535.0,58.7533,58.7632,58.7435,58.7533,38535.0
2024-05-07 13:30:00,59.73,59.75,59.7,59.71,32179.0,58.7435,58.7632,58.714,58.7238,32179.0
2024-05-07 13:35:00,59.71,59.72,59.69,59.69,31567.0,58.7238,58.7337,58.7042,58.7042,31567.0
2024-05-07 13:40:00,59.69,59.69,59.67,59.69,26247.0,58.7042,58.7042,58.6845,58.7042,26247.0
2024-05-07 13:45:00,59.69,59.7,59.6,59.61,44841.0,58.7042,58.714,58.6156,58.6255,44841.0
2024-05-07 13:50:00,59.61,59.66,59.59,59.63,48489.0,58.6255,58.6746,58.6058,58.6451,48489.0
2024-05-07 13:55:00,59.63,59.63,59.57,59.6,29515.0,58.6451,58.6451,58.5861,58.6156,29515.0
2024-05-07 14:00:00,59.59,59.64,59.59,59.63,45305.0,58.6058,58.655,58.6058,58.6451,45305.0
2024-05-07 14:05:00,59.64,59.65,59.59,59.6,56527.0,58.655,58.6648,58.6058,58.6156,56527.0
2024-05-07 14:10:00,59.6,59.64,59.6,59.63,34405.0,58.6156,58.655,58.6156,58.6451,34405.0
2024-05-07 14:15:00,59.64,59.64,59.6,59.61,26697.0,58.655,58.655,58.6156,58.6255,26697.0
2024-05-07 14:20:00,59.61,59.63,59.59,59.62,24249.0,58.6255,58.6451,58.6058,58.6353,24249.0
2024-05-07 14:25:00,59.62,59.63,59.6,59.63,18600.0,58.6353,58.6451,58.6156,58.6451,18600.0
2024-05-07 14:30:00,59.62,59.64,59.57,59.59,30788.0,58.6353,58.655,58.5861,58.6058,30788.0
2024-05-07 14:35:00,59.59,59.6,59.57,59.59,38176.0,58.6058,58.6156,58.5861,58.6058,38176.0
2024-05-07 14:40:00,59.59,59.61,59.58,59.61,54597.0,58.6058,58.6255,58.596,58.6255,54597.0
2024-05-07 14:45:00,59.61,59.61,59.58,59.59,29434.0,58.6255,58.6255,58.596,58.6058,29434.0
2024-05-07 14:50:00,59.59,59.6,59.57,59.58,62925.0,58.6058,58.6156,58.5861,58.596,62925.0
2024-05-07 14:55:00,59.59,59.6,59.58,59.59,59419.0,58.6058,58.6156,58.596,58.6058,59419.0
2024-05-07 15:00:00,59.6,59.6,59.56,59.59,39927.0,58.6156,58.6156,58.5763,58.6058,39927.0
2024-05-07 15:05:00,59.59,59.64,59.58,59.63,30696.0,58.6058,58.655,58.596,58.6451,30696.0
2024-05-07 15:10:00,59.62,59.64,59.6,59.61,44673.0,58.6353,58.655,58.6156,58.6255,44673.0
2024-05-07 15:15:00,59.6,59.61,59.56,59.58,49771.0,58.6156,58.6255,58.5763,58.596,49771.0
2024-05-07 15:20:00,59.58,59.63,59.58,59.62,53521.0,58.596,58.6451,58.596,58.6353,53521.0
2024-05-07 15:25:00,59.61,59.63,59.59,59.61,96598.0,58.6255,58.6451,58.6058,58.6255,96598.0
2024-05-07 15:30:00,59.61,59.63,59.6,59.6,42232.0,58.6255,58.6451,58.6156,58.6156,42232.0
2024-05-07 15:35:00,59.61,59.61,59.58,59.6,36592.0,58.6255,58.6255,58.596,58.6156,36592.0
2024-05-07 15:40:00,59.61,59.62,59.57,59.58,40736.0,58.6255,58.6353,58.5861,58.596,40736.0
2024-05-07 15:45:00,59.58,59.6,59.56,59.59,65972.0,58.596,58.6156,58.5763,58.6058,65972.0
2024-05-07 15:50:00,59.58,59.59,59.52,59.58,255660.0,58.596,58.6058,58.537,58.596,255660.0
2024-05-07 15:55:00,59.58,59.58,59.45,59.47,1295365.0,58.596,58.596,58.4681,58.4878,1295365.0
2024-05-08 09:30:00,59.11,59.19,59.09,59.14,204046.0,58.1337,58.2124,58.1141,58.1632,204046.0
2024-05-08 09:35:00,59.14,59.24,59.13,59.24,44310.0,58.1632,58.2616,58.1534,58.2616,44310.0
2024-05-08 09:40:00,59.24,59.26,59.16,59.22,67759.0,58.2616,58.2813,58.1829,58.2419,67759.0
2024-05-08 09:45:00,59.22,59.3,59.22,59.29,70288.0,58.2419,58.3206,58.2419,58.3108,70288.0
2024-05-08 09:50:00,59.28,59.32,59.25,59.3,83587.0,58.3009,58.3403,58.2714,58.3206,83587.0
2024-05-08 09:55:00,59.3,59.32,59.26,59.28,106031.0,58.3206,58.3403,58.2813,58.3009,106031.0
2024-05-08 10:00:00,59.29,59.32,59.27,59.29,31463.0,58.3108,58.3403,58.2911,58.3108,31463.0
2024-05-08 10:05:00,59.28,59.28,59.21,59.24,55092.0,58.3009,58.3009,58.2321,58.2616,55092.0
2024-05-08 10:10:00,59.24,59.26,59.2,59.23,27381.0,58.2616,58.2813,58.2222,58.2518,27381.0
2024-05-08 10:15:00,59.23,59.27,59.22,59.24,23598.0,58.2518,58.2911,58.2419,58.2616,23598.0
2024-05-08 10:20:00,59.23,59.31,59.23,59.29,23624.0,58.2518,58.3304,58.2518,58.3108,23624.0
2024-05-08 10:25:00,59.3,59.31,59.27,59.28,11944.0,58.3206,58.3304,58.2911,58.3009,11944.0
2024-05-08 10:30:00,59.27,59.29,59.24,59.26,41494.0,58.2911,58.3108,58.2616,58.2813,41494.0
2024-05-08 10:35:00,59.26,59.26,59.23,59.24,27780.0,58.2813,58.2813,58.2518,58.2616,27780.0
2024-05-08 10:40:00,59.24,59.28,59.23,59.25,63977.0,58.2616,58.3009,58.2518,58.2714,63977.0
2024-05-08 10:45:00,59.25,59.31,59.25,59.3,36162.0,58.2714,58.3304,58.2714,58.3206,36162.0
2024-05-08 10:50:00,59.31,59.32,59.29,59.31,20135.0,58.3304,58.3403,58.3108,58.3304,20135.0
2024-05-08 10:55:00,59.31,59.31,59.27,59.27,50452.0,58.3304,58.3304,58.2911,58.2911,50452.0
2024-05-08 11:00:00,59.28,59.31,59.26,59.27,29347.0,58.3009,58.3304,58.2813,58.2911,29347.0
2024-05-08 11:05:00,59.27,59.29,59.24,59.26,24376.0,58.2911,58.3108,58.2616,58.2813,24376.0
2024-05-08 11:10:00,59.25,59.27,59.23,59.23,30781.0,58.2714,58.2911,58.2518,58.2518,30781.0
2024-05-08 11:15:00,59.23,59.24,59.2,59.23,38392.0,58.2518,58.2616,58.2222,58.2518,38392.0
2024-05-08 11:20:00,59.23,59.26,59.21,59.26,102859.0,58.2518,58.2813,58.2321,58.2813,102859.0
2024-05-08 11:25:00,59.26,59.26,59.24,59.24,26101.0,58.2813,58.2813,58.2616,58.2616,26101.0
2024-05-08 11:30:00,59.25,59.26,59.22,59.25,18908.0,58.2714,58.2813,58.2419,58.2714,18908.0
2024-05-08 11:35:00,59.25,59.26,59.21,59.25,18382.0,58.2714,58.2813,58.2321,58.2714,18382.0
2024-05-08 11:40:00,59.24,59.25,59.22,59.23,41912.0,58.2616,58.2714,58.2419,58.2518,41912.0
2024-05-08 11:45:00,59.23,59.23,59.2,59.21,37165.0,58.2518,58.2518,58.2222,58.2321,37165.0
2024-05-08 11:50:00,59.22,59.23,59.19,59.21,69739.0,58.2419,58.2518,58.2124,58.2321,69739.0
2024-05-08 11:55:00,59.21,59.22,59.19,59.21,46682.0,58.2321,58.2419,58.2124,58.2321,46682.0
2024-05-08 12:00:00,59.21,59.23,59.2,59.21,25649.0,58.2321,58.2518,58.2222,58.2321,25649.0
2024-05-08 12:05:00,59.22,59.23,59.19,59.2,25014.0,58.2419,58.2518,58.2124,58.2222,25014.0
2024-05-08 12:10:00,59.2,59.21,59.16,59.17,16934.0,58.2222,58.2321,58.1829,58.1927,16934.0
2024-05-08 12:15:00,59.16,59.19,59.15,59.19,28359.0,58.1829,58.2124,58.1731,58.2124,28359.0
2024-05-08 12:20:00,59.18,59.19,59.15,59.16,27107.0,58.2026,58.2124,58.1731,58.1829,27107.0
2024-05-08 12:25:00,59.15,59.17,59.14,59.15,47178.0,58.1731,58.1927,58.1632,58.1731,47178.0
2024-05-08 12:30:00,59.14,59.15,59.1,59.1,39550.0,58.1632,58.1731,58.1239,58.1239,39550.0
2024-05-08 12:35:00,59.11,59.11,59.04,59.1,179108.0,58.1337,58.1337,58.0649,58.1239,179108.0
2024-05-08 12:40:00,59.09,59.12,59.08,59.11,33834.0,58.1141,58.1436,58.1042,58.1337,33834.0
2024-05-08 12:45:00,59.11,59.15,59.1,59.14,16944.0,58.1337,58.1731,58.1239,58.1632,16944.0
2024-05-08 12:50:00,59.14,59.14,59.11,59.13,25084.0,58.1632,58.1632,58.1337,58.1534,25084.0
2024-05-08 12:55:00,59.14,59.16,59.12,59.12,18618.0,58.1632,58.1829,58.1436,58.1436,18618.0
2024-05-08 13:00:00,59.12,59.14,59.07,59.13,117383.0,58.1436,58.1632,58.0944,58.1534,117383.0
2024-05-08 13:05:00,59.13,59.17,59.12,59.14,32803.0,58.1534,58.1927,58.1436,58.1632,32803.0
2024-05-08 13:10:00,59.15,59.17,59.13,59.15,53147.0,58.1731,58.1927,58.1534,58.1731,53147.0
2024-05-08 13:15:00,59.14,59.17,59.14,59.16,78105.0,58.1632,58.1927,58.1632,58.1829,78105.0
2024-05-08 13:20:00,59.15,59.16,59.13,59.14,40129.0,58.1731,58.1829,58.1534,58.1632,40129.0
2024-05-08 13:25:00,59.14,59.17,59.14,59.15,25513.0,58.1632,58.1927,58.1632,58.1731,25513.0
2024-05-08 13:30:00,59.15,59.18,59.14,59.18,28483.0,58.1731,58.2026,58.1632,58.2026,28483.0
2024-05-08 13:35:00,59.17,59.2,59.17,59.19,31041.0,58.1927,58.2222,58.1927,58.2124,31041.0
2024-05-08 13:40:00,59.19,59.23,59.18,59.22,38233.0,58.2124,58.2518,58.2026,58.2419,38233.0
2024-05-08 13:45:00,59.22,59.24,59.21,59.23,29099.0,58.2419,58.2616,58.2321,58.2518,29099.0
2024-05-08 13:50:00,59.23,59.24,59.22,59.23,24533.0,58.2518,58.2616,58.2419,58.2518,24533.0
2024-05-08 13:55:00,59.23,59.26,59.23,59.25,39852.0,58.2518,58.2813,58.2518,58.2714,39852.0
2024-05-08 14:00:00,59.25,59.27,59.24,59.25,24174.0,58.2714,58.2911,58.2616,58.2714,24174.0
2024-05-08 14:05:00,59.24,59.25,59.22,59.25,27001.0,58.2616,58.2714,58.2419,58.2714,27001.0
2024-05-08 14:10:00,59.25,59.28,59.24,59.28,24949.0,58.2714,58.3009,58.2616,58.3009,24949.0
2024-05-08 14:15:00,59.27,59.29,59.26,59.29,38645.0,58.2911,58.3108,58.2813,58.3108,38645.0
2024-05-08 14:20:00,59.29,59.29,59.27,59.27,27222.0,58.3108,58.3108,58.2911,58.2911,27222.0
2024-05-08 14:25:00,59.28,59.32,59.27,59.31,29740.0,58.3009,58.3403,58.2911,58.3304,29740.0
2024-05-08 14:30:00,59.3,59.31,59.27,59.28,63674.0,58.3206,58.3304,58.2911,58.3009,63674.0
2024-05-08 14:35:00,59.27,59.28,59.25,59.28,28157.0,58.2911,58.3009,58.2714,58.3009,28157.0
2024-05-08 14:40:00,59.28,59.28,59.25,59.26,29329.0,58.3009,58.3009,58.2714,58.2813,29329.0
2024-05-08 14:45:00,59.26,59.26,59.23,59.24,22932.0,58.2813,58.2813,58.2518,58.2616,22932.0
2024-05-08 14:50:00,59.23,59.24,59.21,59.22,24965.0,58.2518,58.2616,58.2321,58.2419,24965.0
2024-05-08 14:55:00,59.22,59.23,59.19,59.2,190142.0,58.2419,58.2518,58.2124,58.2222,190142.0
2024-05-08 15:00:00,59.21,59.23,59.16,59.22,93600.0,58.2321,58.2518,58.1829,58.2419,93600.0
2024-05-08 15:05:00,59.22,59.24,59.2,59.22,35465.0,58.2419,58.2616,58.2222,58.2419,35465.0
2024-05-08 15:10:00,59.22,59.23,59.2,59.22,35672.0,58.2419,58.2518,58.2222,58.2419,35672.0
2024-05-08 15:15:00,59.23,59.25,59.22,59.25,27061.0,58.2518,58.2714,58.2419,58.2714,27061.0
2024-05-08 15:20:00,59.25,59.26,59.24,59.26,42052.0,58.2714,58.2813,58.2616,58.2813,42052.0
2024-05-08 15:25:00,59.26,59.26,59.24,59.25,46326.0,58.2813,58.2813,58.2616,58.2714,46326.0
2024-05-08 15:30:00,59.25,59.27,59.24,59.26,30411.0,58.2714,58.2911,58.2616,58.2813,30411.0
2024-05-08 15:35:00,59.26,59.27,59.25,59.26,22944.0,58.2813,58.2911,58.2714,58.2813,22944.0
2024-05-08 15:40:00,59.25,59.27,59.24,59.27,40470.0,58.2714,58.2911,58.2616,58.2911,40470.0
2024-05-08 15:45:00,59.26,59.28,59.25,59.26,51270.0,58.2813,58.3009,58.2714,58.2813,51270.0
2024-05-08 15:50:00,59.27,59.3,59.25,59.3,133543.0,58.2911,58.3206,58.2714,58.3206,133543.0
2024-05-08 15:55:00,59.29,59.31,59.25,59.26,140053.0,58.3108,58.3304,58.2714,58.2813,140053.0
2024-05-09 09:30:00,59.33,59.39,59.29,59.34,213125.0,58.3501,58.4091,58.3108,58.3599,213125.0
2024-05-09 09:35:00,59.35,59.38,59.25,59.27,109490.0,58.3698,58.3993,58.2714,58.2911,109490.0
2024-05-09 09:40:00,59.26,59.31,59.22,59.3,59744.0,58.2813,58.3304,58.2419,58.3206,59744.0
2024-05-09 09:45:00,59.3,59.37,59.28,59.36,22926.0,58.3206,58.3894,58.3009,58.3796,22926.0
2024-05-09 09:50:00,59.37,59.41,59.36,59.41,30530.0,58.3894,58.4288,58.3796,58.4288,30530.0
2024-05-09 09:55:00,59.41,59.42,59.39,59.41,29093.0,58.4288,58.4386,58.4091,58.4288,29093.0
2024-05-09 10:00:00,59.41,59.49,59.41,59.48,26357.0,58.4288,58.5075,58.4288,58.4976,26357.0
2024-05-09 10:05:00,59.48,59.55,59.48,59.54,34345.0,58.4976,58.5665,58.4976,58.5566,34345.0
2024-05-09 10:10:00,59.55,59.59,59.49,59.5,763906.0,58.5665,58.6058,58.5075,58.5173,763906.0
2024-05-09 10:15:00,59.5,59.56,59.48,59.54,85279.0,58.5173,58.5763,58.4976,58.5566,85279.0
2024-05-09 10:20:00,59.55,59.64,59.54,59.6,102006.0,58.5665,58.655,58.5566,58.6156,102006.0
2024-05-09 10:25:00,59.6,59.61,59.56,59.58,56438.0,58.6156,58.6255,58.5763,58.596,56438.0
2024-05-09 10:30:00,59.58,59.63,59.58,59.62,23003.0,58.596,58.6451,58.596,58.6353,23003.0
2024-05-09 10:35:00,59.62,59.67,59.61,59.65,64133.0,58.6353,58.6845,58.6255,58.6648,64133.0
2024-05-09 10:40:00,59.65,59.67,59.62,59.64,32875.0,58.6648,58.6845,58.6353,58.655,32875.0
2024-05-09 10:45:00,59.64,59.66,59.62,59.65,42467.0,58.655,58.6746,58.6353,58.6648,42467.0
2024-05-09 10:50:00,59.65,59.68,59.64,59.67,74213.0,58.6648,58.6943,58.655,58.6845,74213.0
2024-05-09 10:55:00,59.66,59.67,59.63,59.66,66299.0,58.6746,58.6845,58.6451,58.6746,66299.0
2024-05-09 11:00:00,59.66,59.68,59.64,59.66,22218.0,58.6746,58.6943,58.655,58.6746,22218.0
2024-05-09 11:05:00,59.66,59.69,59.65,59.67,25580.0,58.6746,58.7042,58.6648,58.6845,25580.0
2024-05-09 11:10:00,59.67,59.68,59.66,59.67,42720.0,58.6845,58.6943,58.6746,58.6845,42720.0
2024-05-09 11:15:00,59.68,59.69,59.65,59.66,44166.0,58.6943,58.7042,58.6648,58.6746,44166.0
2024-05-09 11:20:00,59.66,59.66,59.63,59.64,47402.0,58.6746,58.6746,58.6451,58.655,47402.0
2024-05-09 11:25:00,59.64,59.65,59.63,59.64,44932.0,58.655,58.6648,58.6451,58.655,44932.0
2024-05-09 11:30:00,59.64,59.65,59.61,59.62,49890.0,58.655,58.6648,58.6255,58.6353,49890.0
2024-05-09 11:35:00,59.62,59.62,59.59,59.6,46457.0,58.6353,58.6353,58.6058,58.6156,46457.0
2024-05-09 11:40:00,59.6,59.6,59.58,59.59,81430.0,58.6156,58.6156,58.596,58.6058,81430.0
2024-05-09 11:45:00,59.59,59.62,59.58,59.61,51106.0,58.6058,58.6353,58.596,58.6255,51106.0
2024-05-09 11:50:00,59.61,59.61,59.58,59.59,101971.0,58.6255,58.6255,58.596,58.6058,101971.0
2024-05-09 11:55:00,59.59,59.61,59.57,59.6,47035.0,58.6058,58.6255,58.5861,58.6156,47035.0
2024-05-09 12:00:00,59.6,59.61,59.58,59.61,29091.0,58.6156,58.6255,58.596,58.6255,29091.0
2024-05-09 12:05:00,59.61,59.64,59.6,59.63,99325.0,58.6255,58.655,58.6156,58.6451,99325.0
2024-05-09 12:10:00,59.63,59.67,59.63,59.67,50261.0,58.6451,58.6845,58.6451,58.6845,50261.0
2024-05-09 12:15:00,59.67,59.68,59.65,59.67,49636.0,58.6845,58.6943,58.6648,58.6845,49636.0
2024-05-09 12:20:00,59.67,59.69,59.66,59.67,70319.0,58.6845,58.7042,58.6746,58.6845,70319.0
2024-05-09 12:25:00,59.67,59.68,59.65,59.66,46210.0,58.6845,58.6943,58.6648,58.6746,46210.0
2024-05-09 12:30:00,59.65,59.66,59.61,59.63,125590.0,58.6648,58.6746,58.6255,58.6451,125590.0
2024-05-09 12:35:00,59.63,59.65,59.63,59.65,28646.0,58.6451,58.6648,58.6451,58.6648,28646.0
2024-05-09 12:40:00,59.65,59.66,59.64,59.65,131196.0,58.6648,58.6746,58.655,58.6648,131196.0
2024-05-09 12:45:00,59.66,59.67,59.63,59.65,66822.0,58.6746,58.6845,58.6451,58.6648,66822.0
2024-05-09 12:50:00,59.65,59.67,59.64,59.67,43756.0,58.6648,58.6845,58.655,58.6845,43756.0
2024-05-09 12:55:00,59.66,59.67,59.64,59.65,67909.0,58.6746,58.6845,58.655,58.6648,67909.0
2024-05-09 13:00:00,59.64,59.71,59.62,59.7,172312.0,58.655,58.7238,58.6353,58.714,172312.0
2024-05-09 13:05:00,59.7,59.71,59.67,59.68,53667.0,58.714,58.7238,58.6845,58.6943,53667.0
2024-05-09 13:10:00,59.68,59.71,59.67,59.68,35156.0,58.6943,58.7238,58.6845,58.6943,35156.0
2024-05-09 13:15:00,59.69,59.69,59.67,59.67,26709.0,58.7042,58.7042,58.6845,58.6845,26709.0
2024-05-09 13:20:00,59.67,59.67,59.63,59.66,50356.0,58.6845,58.6845,58.6451,58.6746,50356.0
2024-05-09 13:25:00,59.66,59.71,59.65,59.7,59987.0,58.6746,58.7238,58.6648,58.714,59987.0
2024-05-09 13:30:00,59.7,59.7,59.68,59.69,109811.0,58.714,58.714,58.6943,58.7042,109811.0
2024-05-09 13:35:00,59.68,59.72,59.68,59.72,37240.0,58.6943,58.7337,58.6943,58.7337,37240.0
2024-05-09 13:40:00,59.71,59.72,59.69,59.71,32384.0,58.7238,58.7337,58.7042,58.7238,32384.0
2024-05-09 13:45:00,59.72,59.73,59.68,59.69,56503.0,58.7337,58.7435,58.6943,58.7042,56503.0
2024-05-09 13:50:00,59.69,59.7,59.67,59.69,35373.0,58.7042,58.714,58.6845,58.7042,35373.0
2024-05-09 13:55:00,59.68,59.69,59.67,59.68,30347.0,58.6943,58.7042,58.6845,58.6943,30347.0
2024-05-09 14:00:00,59.67,59.68,59.65,59.67,59697.0,58.6845,58.6943,58.6648,58.6845,59697.0
2024-05-09 14:05:00,59.67,59.7,59.67,59.69,26400.0,58.6845,58.714,58.6845,58.7042,26400.0
2024-05-09 14:10:00,59.69,59.7,59.67,59.68,57118.0,58.7042,58.714,58.6845,58.6943,57118.0
2024-05-09 14:15:00,59.69,59.7,59.67,59.69,31712.0,58.7042,58.714,58.6845,58.7042,31712.0
2024-05-09 14:20:00,59.69,59.7,59.67,59.69,39556.0,58.7042,58.714,58.6845,58.7042,39556.0
2024-05-09 14:25:00,59.69,59.73,59.68,59.72,44469.0,58.7042,58.7435,58.6943,58.7337,44469.0
2024-05-09 14:30:00,59.73,59.74,59.7,59.71,78615.0,58.7435,58.7533,58.714,58.7238,78615.0
2024-05-09 14:35:00,59.7,59.74,59.7,59.73,120072.0,58.714,58.7533,58.714,58.7435,120072.0
2024-05-09 14:40:00,59.73,59.73,59.71,59.72,43227.0,58.7435,58.7435,58.7238,58.7337,43227.0
2024-05-09 14:45:00,59.73,59.74,59.71,59.73,49501.0,58.7435,58.7533,58.7238,58.7435,49501.0
2024-05-09 14:50:00,59.73,59.76,59.72,59.76,51328.0,58.7435,58.773,58.7337,58.773,51328.0
2024-05-09 14:55:00,59.75,59.78,59.75,59.77,106366.0,58.7632,58.7927,58.7632,58.7828,106366.0
2024-05-09 15:00:00,59.76,59.78,59.75,59.78,47145.0,58.773,58.7927,58.7632,58.7927,47145.0
2024-05-09 15:05:00,59.78,59.8,59.77,59.78,62126.0,58.7927,58.8123,58.7828,58.7927,62126.0
2024-05-09 15:10:00,59.79,59.79,59.76,59.78,62840.0,58.8025,58.8025,58.773,58.7927,62840.0
2024-05-09 15:15:00,59.78,59.78,59.76,59.78,73785.0,58.7927,58.7927,58.773,58.7927,73785.0
2024-05-09 15:20:00,59.78,59.8,59.77,59.79,65737.0,58.7927,58.8123,58.7828,58.8025,65737.0
2024-05-09 15:25:00,59.79,59.8,59.77,59.78,218679.0,58.8025,58.8123,58.7828,58.7927,218679.0
2024-05-09 15:30:00,59.78,59.79,59.76,59.79,64419.0,58.7927,58.8025,58.773,58.8025,64419.0
2024-05-09 15:35:00,59.8,59.84,59.79,59.82,112813.0,58.8123,58.8517,58.8025,58.832,112813.0
2024-05-09 15:40:00,59.82,59.82,59.79,59.79,51082.0,58.832,58.832,58.8025,58.8025,51082.0
2024-05-09 15:45:00,59.79,59.81,59.78,59.8,43143.0,58.8025,58.8222,58.7927,58.8123,43143.0
2024-05-09 15:50:00,59.79,59.88,59.79,59.86,56876.0,58.8025,58.891,58.8025,58.8713,56876.0
2024-05-09 15:55:00,59.86,59.87,59.82,59.87,174959.0,58.8713,58.8812,58.832,58.8812,174959.0
2024-05-10 09:30:00,60.05,60.09,60.03,60.06,129259.0,59.0582,59.0975,59.0385,59.068,129259.0
2024-05-10 09:35:00,60.07,60.08,60.01,60.01,82095.0,59.0779,59.0877,59.0189,59.0189,82095.0
2024-05-10 09:40:00,60.02,60.03,59.98,60.0,18086.0,59.0287,59.0385,58.9894,59.009,18086.0
2024-05-10 09:45:00,59.99,60.03,59.96,60.02,65090.0,58.9992,59.0385,58.9697,59.0287,65090.0
2024-05-10 09:50:00,60.03,60.04,60.0,60.01,33059.0,59.0385,59.0484,59.009,59.0189,33059.0
2024-05-10 09:55:00,60.01,60.02,59.98,60.02,8715.0,59.0189,59.0287,58.9894,59.0287,8715.0
2024-05-10 10:00:00,60.0,60.0,59.8,59.84,149136.0,59.009,59.009,58.8123,58.8517,149136.0
2024-05-10 10:05:00,59.84,59.9,59.84,59.89,48422.0,58.8517,58.9107,58.8517,58.9009,48422.0
2024-05-10 10:10:00,59.89,59.9,59.83,59.88,61020.0,58.9009,58.9107,58.8418,58.891,61020.0
2024-05-10 10:15:00,59.87,59.89,59.83,59.83,40390.0,58.8812,58.9009,58.8418,58.8418,40390.0
2024-05-10 10:20:00,59.83,59.84,59.79,59.82,39732.0,58.8418,58.8517,58.8025,58.832,39732.0
2024-05-10 10:25:00,59.82,59.83,59.75,59.78,86628.0,58.832,58.8418,58.7632,58.7927,86628.0
2024-05-10 10:30:00,59.77,59.8,59.74,59.77,41940.0,58.7828,58.8123,58.7533,58.7828,41940.0
2024-05-10 10:35:00,59.77,59.82,59.75,59.82,29750.0,58.7828,58.832,58.7632,58.832,29750.0
2024-05-10 10:40:00,59.83,59.85,59.81,59.82,37764.0,58.8418,58.8615,58.8222,58.832,37764.0
2024-05-10 10:45:00,59.82,59.82,59.78,59.79,46915.0,58.832,58.832,58.7927,58.8025,46915.0
2024-05-10 10:50:00,59.78,59.79,59.69,59.7,77718.0,58.7927,58.8025,58.7042,58.714,77718.0
2024-05-10 10:55:00,59.7,59.73,59.69,59.72,42798.0,58.714,58.7435,58.7042,58.7337,42798.0
2024-05-10 11:00:00,59.72,59.75,59.7,59.73,29719.0,58.7337,58.7632,58.714,58.7435,29719.0
2024-05-10 11:05:00,59.73,59.75,59.68,59.7,56369.0,58.7435,58.7632,58.6943,58.714,56369.0
2024-05-10 11:10:00,59.7,59.73,59.68,59.73,35785.0,58.714,58.7435,58.6943,58.7435,35785.0
2024-05-10 11:15:00,59.73,59.76,59.72,59.72,39545.0,58.7435,58.773,58.7337,58.7337,39545.0
2024-05-10 11:20:00,59.73,59.77,59.73,59.77,17162.0,58.7435,58.7828,58.7435,58.7828,17162.0
2024-05-10 11:25:00,59.76,59.78,59.74,59.77,43137.0,58.773,58.7927,58.7533,58.7828,43137.0
2024-05-10 11:30:00,59.77,59.79,59.75,59.76,69950.0,58.7828,58.8025,58.7632,58.773,69950.0
2024-05-10 11:35:00,59.77,59.78,59.73,59.77,45580.0,58.7828,58.7927,58.7435,58.7828,45580.0
2024-05-10 11:40:00,59.77,59.77,59.71,59.72,30697.0,58.7828,58.7828,58.7238,58.7337,30697.0
2024-05-10 11:45:00,59.73,59.75,59.71,59.74,62924.0,58.7435,58.7632,58.7238,58.7533,62924.0
2024-05-10 11:50:00,59.75,59.78,59.74,59.76,16129.0,58.7632,58.7927,58.7533,58.773,16129.0
2024-05-10 11:55:00,59.77,59.8,59.76,59.79,17669.0,58.7828,58.8123,58.773,58.8025,17669.0
2024-05-10 12:00:00,59.79,59.79,59.72,59.73,22068.0,58.8025,58.8025,58.7337,58.7435,22068.0
2024-05-10 12:05:00,59.73,59.77,59.72,59.76,21916.0,58.7435,58.7828,58.7337,58.773,21916.0
2024-05-10 12:10:00,59.76,59.78,59.75,59.77,21729.0,58.773,58.7927,58.7632,58.7828,21729.0
2024-05-10 12:15:00,59.77,59.78,59.76,59.78,26923.0,58.7828,58.7927,58.773,58.7927,26923.0
2024-05-10 12:20:00,59.78,59.79,59.75,59.78,36768.0,58.7927,58.8025,58.7632,58.7927,36768.0
2024-05-10 12:25:00,59.79,59.79,59.73,59.75,29747.0,58.8025,58.8025,58.7435,58.7632,29747.0
2024-05-10 12:30:00,59.75,59.77,59.75,59.76,72792.0,58.7632,58.7828,58.7632,58.773,72792.0
2024-05-10 12:35:00,59.75,59.78,59.75,59.77,37292.0,58.7632,58.7927,58.7632,58.7828,37292.0
2024-05-10 12:40:00,59.77,59.78,59.77,59.77,32109.0,58.7828,58.7927,58.7828,58.7828,32109.0
2024-05-10 12:45:00,59.78,59.82,59.77,59.82,43788.0,58.7927,58.832,58.7828,58.832,43788.0
2024-05-10 12:50:00,59.81,59.82,59.79,59.8,25925.0,58.8222,58.832,58.8025,58.8123,25925.0
2024-05-10 12:55:00,59.8,59.81,59.79,59.8,16456.0,58.8123,58.8222,58.8025,58.8123,16456.0
2024-05-10 13:00:00,59.79,59.8,59.74,59.75,29919.0,58.8025,58.8123,58.7533,58.7632,29919.0
2024-05-10 13:05:00,59.75,59.76,59.71,59.72,32850.0,58.7632,58.773,58.7238,58.7337,32850.0
2024-05-10 13:10:00,59.72,59.72,59.69,59.69,15341.0,58.7337,58.7337,58.7042,58.7042,15341.0
2024-05-10 13:15:00,59.69,59.71,59.68,59.71,19864.0,58.7042,58.7238,58.6943,58.7238,19864.0
2024-05-10 13:20:00,59.7,59.71,59.69,59.71,17222.0,58.714,58.7238,58.7042,58.7238,17222.0
2024-05-10 13:25:00,59.71,59.72,59.69,59.7,24969.0,58.7238,58.7337,58.7042,58.714,24969.0
2024-05-10 13:30:00,59.71,59.73,59.7,59.72,23901.0,58.7238,58.7435,58.714,58.7337,23901.0
2024-05-10 13:35:00,59.72,59.73,59.7,59.72,22191.0,58.7337,58.7435,58.714,58.7337,22191.0
2024-05-10 13:40:00,59.71,59.72,59.7,59.71,20622.0,58.7238,58.7337,58.714,58.7238,20622.0
2024-05-10 13:45:00,59.72,59.72,59.69,59.71,24708.0,58.7337,58.7337,58.7042,58.7238,24708.0
2024-05-10 13:50:00,59.71,59.73,59.71,59.72,21356.0,58.7238,58.7435,58.7238,58.7337,21356.0
2024-05-10 13:55:00,59.72,59.75,59.71,59.75,17730.0,58.7337,58.7632,58.7238,58.7632,17730.0
2024-05-10 14:00:00,59.74,59.75,59.68,59.68,31772.0,58.7533,58.7632,58.6943,58.6943,31772.0
2024-05-10 14:05:00,59.69,59.72,59.67,59.72,22431.0,58.7042,58.7337,58.6845,58.7337,22431.0
2024-05-10 14:10:00,59.72,59.74,59.71,59.72,21658.0,58.7337,58.7533,58.7238,58.7337,21658.0
2024-05-10 14:15:00,59.72,59.76,59.72,59.75,18020.0,58.7337,58.773,58.7337,58.7632,18020.0
2024-05-10 14:20:00,59.75,59.75,59.72,59.73,24281.0,58.7632,58.7632,58.7337,58.7435,24281.0
2024-05-10 14:25:00,59.73,59.74,59.72,59.73,18689.0,58.7435,58.7533,58.7337,58.7435,18689.0
2024-05-10 14:30:00,59.73,59.74,59.7,59.72,50992.0,58.7435,58.7533,58.714,58.7337,50992.0
2024-05-10 14:35:00,59.72,59.73,59.7,59.72,17354.0,58.7337,58.7435,58.714,58.7337,17354.0
2024-05-10 14:40:00,59.72,59.74,59.71,59.73,28510.0,58.7337,58.7533,58.7238,58.7435,28510.0
2024-05-10 14:45:00,59.73,59.75,59.72,59.75,21768.0,58.7435,58.7632,58.7337,58.7632,21768.0
2024-05-10 14:50:00,59.74,59.78,59.74,59.75,67065.0,58.7533,58.7927,58.7533,58.7632,67065.0
2024-05-10 14:55:00,59.76,59.77,59.74,59.76,26910.0,58.773,58.7828,58.7533,58.773,26910.0
2024-05-10 15:00:00,59.75,59.78,59.73,59.78,53509.0,58.7632,58.7927,58.7435,58.7927,53509.0
2024-05-10 15:05:00,59.77,59.78,59.75,59.77,31325.0,58.7828,58.7927,58.7632,58.7828,31325.0
2024-05-10 15:10:00,59.77,59.78,59.76,59.77,19908.0,58.7828,58.7927,58.773,58.7828,19908.0
2024-05-10 15:15:00,59.77,59.8,59.76,59.79,52185.0,58.7828,58.8123,58.773,58.8025,52185.0
2024-05-10 15:20:00,59.79,59.79,59.77,59.79,30672.0,58.8025,58.8025,58.7828,58.8025,30672.0
2024-05-10 15:25:00,59.79,59.79,59.77,59.78,24109.0,58.8025,58.8025,58.7828,58.7927,24109.0
2024-05-10 15:30:00,59.78,59.8,59.76,59.79,30242.0,58.7927,58.8123,58.773,58.8025,30242.0
2024-05-10 15:35:00,59.78,59.82,59.77,59.82,26515.0,58.7927,58.832,58.7828,58.832,26515.0
2024-05-10 15:40:00,59.82,59.82,59.79,59.8,29799.0,58.832,58.832,58.8025,58.8123,29799.0
2024-05-10 15:45:00,59.8,59.81,59.76,59.77,39434.0,58.8123,58.8222,58.773,58.7828,39434.0
2024-05-10 15:50:00,59.77,59.84,59.76,59.83,69191.0,58.7828,58.8517,58.773,58.8418,69191.0
2024-05-10 15:55:00,59.84,59.85,59.8,59.81,108620.0,58.8517,58.8615,58.8123,58.8222,108620.0
2024-05-13 09:30:00,60.15,60.24,60.12,60.15,154232.0,59.1566,59.2451,59.1271,59.1566,154232.0
2024-05-13 09:35:00,60.14,60.18,60.12,60.12,53060.0,59.1467,59.1861,59.1271,59.1271,53060.0
2024-05-13 09:40:00,60.12,60.12,60.07,60.1,31978.0,59.1271,59.1271,59.0779,59.1074,31978.0
2024-05-13 09:45:00,60.09,60.22,60.08,60.21,32714.0,59.0975,59.2254,59.0877,59.2156,32714.0
2024-05-13 09:50:00,60.21,60.26,60.21,60.26,63308.0,59.2156,59.2647,59.2156,59.2647,63308.0
2024-05-13 09:55:00,60.27,60.3,60.26,60.3,24361.0,59.2746,59.3041,59.2647,59.3041,24361.0
2024-05-13 10:00:00,60.3,60.32,60.28,60.31,136205.0,59.3041,59.3237,59.2844,59.3139,136205.0
2024-05-13 10:05:00,60.3,60.32,60.27,60.31,23339.0,59.3041,59.3237,59.2746,59.3139,23339.0
2024-05-13 10:10:00,60.31,60.31,60.24,60.24,58397.0,59.3139,59.3139,59.2451,59.2451,58397.0
2024-05-13 10:15:00,60.24,60.25,60.23,60.25,14641.0,59.2451,59.2549,59.2352,59.2549,14641.0
2024-05-13 10:20:00,60.24,60.24,60.17,60.18,16872.0,59.2451,59.2451,59.1762,59.1861,16872.0
2024-05-13 10:25:00,60.19,60.23,60.19,60.23,27327.0,59.1959,59.2352,59.1959,59.2352,27327.0
2024-05-13 10:30:00,60.23,60.24,60.19,60.2,70217.0,59.2352,59.2451,59.1959,59.2057,70217.0
2024-05-13 10:35:00,60.2,60.24,60.19,60.21,42042.0,59.2057,59.2451,59.1959,59.2156,42042.0
2024-05-13 10:40:00,60.21,60.23,60.17,60.17,30290.0,59.2156,59.2352,59.1762,59.1762,30290.0
2024-05-13 10:45:00,60.18,60.19,60.14,60.15,16363.0,59.1861,59.1959,59.1467,59.1566,16363.0
2024-05-13 10:50:00,60.16,60.16,60.12,60.13,72633.0,59.1664,59.1664,59.1271,59.1369,72633.0
2024-05-13 10:55:00,60.12,60.14,60.11,60.13,15226.0,59.1271,59.1467,59.1172,59.1369,15226.0
2024-05-13 11:00:00,60.13,60.15,60.08,60.11,27483.0,59.1369,59.1566,59.0877,59.1172,27483.0
2024-05-13 11:05:00,60.11,60.13,60.1,60.13,46355.0,59.1172,59.1369,59.1074,59.1369,46355.0
2024-05-13 11:10:00,60.12,60.13,60.1,60.13,12236.0,59.1271,59.1369,59.1074,59.1369,12236.0
2024-05-13 11:15:00,60.12,60.15,60.11,60.11,31779.0,59.1271,59.1566,59.1172,59.1172,31779.0
2024-05-13 11:20:00,60.11,60.11,60.08,60.09,21586.0,59.1172,59.1172,59.0877,59.0975,21586.0
2024-05-13 11:25:00,60.09,60.09,60.03,60.04,30939.0,59.0975,59.0975,59.0385,59.0484,30939.0
2024-05-13 11:30:00,60.03,60.03,59.96,60.0,56390.0,59.0385,59.0385,58.9697,59.009,56390.0
2024-05-13 11:35:00,60.0,60.02,59.99,60.0,24268.0,59.009,59.0287,58.9992,59.009,24268.0
2024-05-13 11:40:00,60.0,60.0,59.97,60.0,17366.0,59.009,59.009,58.9795,59.009,17366.0
2024-05-13 11:45:00,60.0,60.02,59.99,60.02,55318.0,59.009,59.0287,58.9992,59.0287,55318.0
2024-05-13 11:50:00,60.02,60.04,60.01,60.04,16231.0,59.0287,59.0484,59.0189,59.0484,16231.0
2024-05-13 11:55:00,60.04,60.04,60.02,60.02,12139.0,59.0484,59.0484,59.0287,59.0287,12139.0
2024-05-13 12:00:00,60.02,60.03,60.01,60.02,19672.0,59.0287,59.0385,59.0189,59.0287,19672.0
2024-05-13 12:05:00,60.03,60.04,60.01,60.02,23832.0,59.0385,59.0484,59.0189,59.0287,23832.0
2024-05-13 12:10:00,60.01,60.02,59.99,59.99,26041.0,59.0189,59.0287,58.9992,58.9992,26041.0
2024-05-13 12:15:00,60.0,60.01,59.99,60.01,18770.0,59.009,59.0189,58.9992,59.0189,18770.0
2024-05-13 12:20:00,60.0,60.01,59.98,60.0,14413.0,59.009,59.0189,58.9894,59.009,14413.0
2024-05-13 12:25:00,60.01,60.01,59.99,60.0,12166.0,59.0189,59.0189,58.9992,59.009,12166.0
2024-05-13 12:30:00,60.0,60.0,59.98,59.98,35701.0,59.009,59.009,58.9894,58.9894,35701.0
2024-05-13 12:35:00,59.98,60.0,59.97,59.98,83983.0,58.9894,59.009,58.9795,58.9894,83983.0
2024-05-13 12:40:00,59.98,59.98,59.95,59.96,67238.0,58.9894,58.9894,58.9599,58.9697,67238.0
2024-05-13 12:45:00,59.95,59.95,59.94,59.95,20957.0,58.9599,58.9599,58.95,58.9599,20957.0
2024-05-13 12:50:00,59.95,59.96,59.93,59.94,19450.0,58.9599,58.9697,58.9402,58.95,19450.0
2024-05-13 12:55:00,59.93,59.95,59.93,59.93,30945.0,58.9402,58.9599,58.9402,58.9402,30945.0
2024-05-13 13:00:00,59.93,59.93,59.87,59.87,24556.0,58.9402,58.9402,58.8812,58.8812,24556.0
2024-05-13 13:05:00,59.87,59.88,59.81,59.81,32655.0,58.8812,58.891,58.8222,58.8222,32655.0
2024-05-13 13:10:00,59.81,59.83,59.77,59.83,34361.0,58.8222,58.8418,58.7828,58.8418,34361.0
2024-05-13 13:15:00,59.82,59.86,59.82,59.84,28545.0,58.832,58.8713,58.832,58.8517,28545.0
2024-05-13 13:20:00,59.85,59.87,59.82,59.84,28336.0,58.8615,58.8812,58.832,58.8517,28336.0
2024-05-13 13:25:00,59.84,59.85,59.82,59.85,14051.0,58.8517,58.8615,58.832,58.8615,14051.0
2024-05-13 13:30:00,59.85,59.86,59.82,59.82,21130.0,58.8615,58.8713,58.832,58.832,21130.0
2024-05-13 13:35:00,59.83,59.83,59.81,59.82,29199.0,58.8418,58.8418,58.8222,58.832,29199.0
2024-05-13 13:40:00,59.82,59.83,59.8,59.83,81028.0,58.832,58.8418,58.8123,58.8418,81028.0
2024-05-13 13:45:00,59.82,59.83,59.81,59.82,36783.0,58.832,58.8418,58.8222,58.832,36783.0
2024-05-13 13:50:00,59.82,59.85,59.82,59.84,43068.0,58.832,58.8615,58.832,58.8517,43068.0
2024-05-13 13:55:00,59.84,59.87,59.84,59.86,17655.0,58.8517,58.8812,58.8517,58.8713,17655.0
2024-05-13 14:00:00,59.86,59.87,59.82,59.83,54607.0,58.8713,58.8812,58.832,58.8418,54607.0
2024-05-13 14:05:00,59.83,59.85,59.83,59.85,31920.0,58.8418,58.8615,58.8418,58.8615,31920.0
2024-05-13 14:10:00,59.85,59.86,59.84,59.85,38878.0,58.8615,58.8713,58.8517,58.8615,38878.0
2024-05-13 14:15:00,59.84,59.85,59.83,59.84,28068.0,58.8517,58.8615,58.8418,58.8517,28068.0
2024-05-13 14:20:00,59.84,59.85,59.82,59.83,34037.0,58.8517,58.8615,58.832,58.8418,34037.0
2024-05-13 14:25:00,59.83,59.84,59.81,59.84,19934.0,58.8418,58.8517,58.8222,58.8517,19934.0
2024-05-13 14:30:00,59.83,59.87,59.82,59.87,61680.0,58.8418,58.8812,58.832,58.8812,61680.0
2024-05-13 14:35:00,59.86,59.88,59.86,59.88,41170.0,58.8713,58.891,58.8713,58.891,41170.0
2024-05-13 14:40:00,59.87,59.88,59.86,59.87,20308.0,58.8812,58.891,58.8713,58.8812,20308.0
2024-05-13 14:45:00,59.86,59.88,59.85,59.85,21410.0,58.8713,58.891,58.8615,58.8615,21410.0
2024-05-13 14:50:00,59.85,59.85,59.83,59.84,15914.0,58.8615,58.8615,58.8418,58.8517,15914.0
2024-05-13 14:55:00,59.84,59.85,59.83,59.85,21888.0,58.8517,58.8615,58.8418,58.8615,21888.0
2024-05-13 15:00:00,59.85,59.88,59.84,59.87,29607.0,58.8615,58.891,58.8517,58.8812,29607.0
2024-05-13 15:05:00,59.86,59.87,59.85,59.86,27977.0,58.8713,58.8812,58.8615,58.8713,27977.0
2024-05-13 15:10:00,59.85,59.87,59.85,59.86,57024.0,58.8615,58.8812,58.8615,58.8713,57024.0
2024-05-13 15:15:00,59.86,59.88,59.86,59.88,23091.0,58.8713,58.891,58.8713,58.891,23091.0
2024-05-13 15:20:00,59.88,59.88,59.82,59.82,37585.0,58.891,58.891,58.832,58.832,37585.0
2024-05-13 15:25:00,59.83,59.83,59.78,59.8,48744.0,58.8418,58.8418,58.7927,58.8123,48744.0
2024-05-13 15:30:00,59.8,59.82,59.79,59.82,31639.0,58.8123,58.832,58.8025,58.832,31639.0
2024-05-13 15:35:00,59.81,59.82,59.79,59.79,44446.0,58.8222,58.832,58.8025,58.8025,44446.0
2024-05-13 15:40:00,59.8,59.83,59.79,59.81,45841.0,58.8123,58.8418,58.8025,58.8222,45841.0
2024-05-13 15:45:00,59.8,59.81,59.76,59.77,37595.0,58.8123,58.8222,58.773,58.7828,37595.0
2024-05-13 15:50:00,59.76,59.81,59.75,59.79,43867.0,58.773,58.8222,58.7632,58.8025,43867.0
2024-05-13 15:55:00,59.78,59.79,59.75,59.78,167085.0,58.7927,58.8025,58.7632,58.7927,167085.0
2024-05-14 09:30:00,60.41,60.52,60.28,60.28,297192.0,59.4123,59.5204,59.2844,59.2844,297192.0
2024-05-14 09:35:00,60.27,60.27,60.17,60.22,65362.0,59.2746,59.2746,59.1762,59.2254,65362.0
2024-05-14 09:40:00,60.22,60.29,60.15,60.23,85157.0,59.2254,59.2942,59.1566,59.2352,85157.0
2024-05-14 09:45:00,60.24,60.25,60.17,60.18,215536.0,59.2451,59.2549,59.1762,59.1861,215536.0
2024-05-14 09:50:00,60.19,60.29,60.18,60.28,58437.0,59.1959,59.2942,59.1861,59.2844,58437.0
2024-05-14 09:55:00,60.28,60.36,60.28,60.34,69800.0,59.2844,59.3631,59.2844,59.3434,69800.0
2024-05-14 10:00:00,60.34,60.37,60.32,60.33,68119.0,59.3434,59.3729,59.3237,59.3336,68119.0
2024-05-14 10:05:00,60.34,60.37,60.29,60.37,74370.0,59.3434,59.3729,59.2942,59.3729,74370.0
2024-05-14 10:10:00,60.37,60.4,60.33,60.33,56544.0,59.3729,59.4024,59.3336,59.3336,56544.0
2024-05-14 10:15:00,60.34,60.35,60.25,60.26,60778.0,59.3434,59.3533,59.2549,59.2647,60778.0
2024-05-14 10:20:00,60.27,60.33,60.25,60.32,63465.0,59.2746,59.3336,59.2549,59.3237,63465.0
2024-05-14 10:25:00,60.32,60.35,60.3,60.33,89725.0,59.3237,59.3533,59.3041,59.3336,89725.0
2024-05-14 10:30:00,60.33,60.33,60.28,60.29,55650.0,59.3336,59.3336,59.2844,59.2942,55650.0
2024-05-14 10:35:00,60.29,60.3,60.16,60.19,47536.0,59.2942,59.3041,59.1664,59.1959,47536.0
2024-05-14 10:40:00,60.18,60.22,60.15,60.22,68828.0,59.1861,59.2254,59.1566,59.2254,68828.0
2024-05-14 10:45:00,60.22,60.24,60.18,60.23,44415.0,59.2254,59.2451,59.1861,59.2352,44415.0
2024-05-14 10:50:00,60.22,60.26,60.19,60.25,47727.0,59.2254,59.2647,59.1959,59.2549,47727.0
2024-05-14 10:55:00,60.25,60.29,60.23,60.26,27399.0,59.2549,59.2942,59.2352,59.2647,27399.0
2024-05-14 11:00:00,60.27,60.29,60.27,60.29,55106.0,59.2746,59.2942,59.2746,59.2942,55106.0
2024-05-14 11:05:00,60.29,60.31,60.28,60.31,34553.0,59.2942,59.3139,59.2844,59.3139,34553.0
2024-05-14 11:10:00,60.32,60.32,60.28,60.29,136744.0,59.3237,59.3237,59.2844,59.2942,136744.0
2024-05-14 11:15:00,60.29,60.32,60.26,60.27,57760.0,59.2942,59.3237,59.2647,59.2746,57760.0
2024-05-14 11:20:00,60.27,60.27,60.24,60.27,20819.0,59.2746,59.2746,59.2451,59.2746,20819.0
2024-05-14 11:25:00,60.26,60.28,60.25,60.28,31888.0,59.2647,59.2844,59.2549,59.2844,31888.0
2024-05-14 11:30:00,60.28,60.28,60.24,60.25,46804.0,59.2844,59.2844,59.2451,59.2549,46804.0
2024-05-14 11:35:00,60.25,60.27,60.23,60.24,35760.0,59.2549,59.2746,59.2352,59.2451,35760.0
2024-05-14 11:40:00,60.25,60.26,60.23,60.25,29028.0,59.2549,59.2647,59.2352,59.2549,29028.0
2024-05-14 11:45:00,60.25,60.28,60.23,60.27,28923.0,59.2549,59.2844,59.2352,59.2746,28923.0
2024-05-14 11:50:00,60.26,60.28,60.25,60.26,35787.0,59.2647,59.2844,59.2549,59.2647,35787.0
2024-05-14 11:55:00,60.26,60.26,60.21,60.21,76655.0,59.2647,59.2647,59.2156,59.2156,76655.0
2024-05-14 12:00:00,60.21,60.22,60.2,60.21,23999.0,59.2156,59.2254,59.2057,59.2156,23999.0
2024-05-14 12:05:00,60.22,60.23,60.21,60.23,23132.0,59.2254,59.2352,59.2156,59.2352,23132.0
2024-05-14 12:10:00,60.23,60.25,60.22,60.23,113971.0,59.2352,59.2549,59.2254,59.2352,113971.0
2024-05-14 12:15:00,60.22,60.22,60.19,60.2,26647.0,59.2254,59.2254,59.1959,59.2057,26647.0
2024-05-14 12:20:00,60.2,60.22,60.19,60.2,29848.0,59.2057,59.2254,59.1959,59.2057,29848.0
2024-05-14 12:25:00,60.2,60.21,60.19,60.19,20823.0,59.2057,59.2156,59.1959,59.1959,20823.0
2024-05-14 12:30:00,60.19,60.2,60.17,60.19,34982.0,59.1959,59.2057,59.1762,59.1959,34982.0
2024-05-14 12:35:00,60.18,60.2,60.18,60.18,32873.0,59.1861,59.2057,59.1861,59.1861,32873.0
2024-05-14 12:40:00,60.19,60.2,60.17,60.19,54876.0,59.1959,59.2057,59.1762,59.1959,54876.0
2024-05-14 12:45:00,60.18,60.19,60.15,60.16,89922.0,59.1861,59.1959,59.1566,59.1664,89922.0
2024-05-14 12:50:00,60.15,60.17,60.09,60.11,82590.0,59.1566,59.1762,59.0975,59.1172,82590.0
2024-05-14 12:55:00,60.11,60.13,60.09,60.12,59922.0,59.1172,59.1369,59.0975,59.1271,59922.0
2024-05-14 13:00:00,60.12,60.13,60.07,60.09,64568.0,59.1271,59.1369,59.0779,59.0975,64568.0
2024-05-14 13:05:00,60.09,60.09,60.06,60.08,21472.0,59.0975,59.0975,59.068,59.0877,21472.0
2024-05-14 13:10:00,60.08,60.08,60.04,60.05,32693.0,59.0877,59.0877,59.0484,59.0582,32693.0
2024-05-14 13:15:00,60.05,60.09,60.04,60.09,42923.0,59.0582,59.0975,59.0484,59.0975,42923.0
2024-05-14 13:20:00,60.09,60.1,60.08,60.1,19330.0,59.0975,59.1074,59.0877,59.1074,19330.0
2024-05-14 13:25:00,60.09,60.14,60.08,60.13,31525.0,59.0975,59.1467,59.0877,59.1369,31525.0
2024-05-14 13:30:00,60.14,60.16,60.12,60.14,45666.0,59.1467,59.1664,59.1271,59.1467,45666.0
2024-05-14 13:35:00,60.14,60.16,60.14,60.15,48104.0,59.1467,59.1664,59.1467,59.1566,48104.0
2024-05-14 13:40:00,60.15,60.18,60.14,60.16,41718.0,59.1566,59.1861,59.1467,59.1664,41718.0
2024-05-14 13:45:00,60.16,60.17,60.11,60.12,26824.0,59.1664,59.1762,59.1172,59.1271,26824.0
2024-05-14 13:50:00,60.12,60.13,60.1,60.13,32089.0,59.1271,59.1369,59.1074,59.1369,32089.0
2024-05-14 13:55:00,60.13,60.13,60.11,60.12,32701.0,59.1369,59.1369,59.1172,59.1271,32701.0
2024-05-14 14:00:00,60.13,60.14,60.12,60.13,28250.0,59.1369,59.1467,59.1271,59.1369,28250.0
2024-05-14 14:05:00,60.13,60.17,60.12,60.15,39666.0,59.1369,59.1762,59.1271,59.1566,39666.0
2024-05-14 14:10:00,60.16,60.23,60.15,60.2,36528.0,59.1664,59.2352,59.1566,59.2057,36528.0
2024-05-14 14:15:00,60.21,60.22,60.18,60.19,71495.0,59.2156,59.2254,59.1861,59.1959,71495.0
2024-05-14 14:20:00,60.2,60.2,60.16,60.17,69556.0,59.2057,59.2057,59.1664,59.1762,69556.0
2024-05-14 14:25:00,60.17,60.18,60.16,60.18,79968.0,59.1762,59.1861,59.1664,59.1861,79968.0
2024-05-14 14:30:00,60.17,60.22,60.16,60.22,89676.0,59.1762,59.2254,59.1664,59.2254,89676.0
2024-05-14 14:35:00,60.23,60.23,60.2,60.23,40152.0,59.2352,59.2352,59.2057,59.2352,40152.0
2024-05-14 14:40:00,60.23,60.28,60.22,60.24,43466.0,59.2352,59.2844,59.2254,59.2451,43466.0
2024-05-14 14:45:00,60.24,60.25,60.21,60.23,23720.0,59.2451,59.2549,59.2156,59.2352,23720.0
2024-05-14 14:50:00,60.23,60.23,60.2,60.22,57606.0,59.2352,59.2352,59.2057,59.2254,57606.0
2024-05-14 14:55:00,60.22,60.25,60.21,60.24,36154.0,59.2254,59.2549,59.2156,59.2451,36154.0
2024-05-14 15:00:00,60.24,60.25,60.21,60.22,55485.0,59.2451,59.2549,59.2156,59.2254,55485.0
2024-05-14 15:05:00,60.22,60.22,60.2,60.21,22125.0,59.2254,59.2254,59.2057,59.2156,22125.0
2024-05-14 15:10:00,60.21,60.23,60.19,60.22,52940.0,59.2156,59.2352,59.1959,59.2254,52940.0
2024-05-14 15:15:00,60.22,60.24,60.2,60.24,29292.0,59.2254,59.2451,59.2057,59.2451,29292.0
2024-05-14 15:20:00,60.23,60.27,60.23,60.25,33369.0,59.2352,59.2746,59.2352,59.2549,33369.0
2024-05-14 15:25:00,60.25,60.26,60.24,60.26,51125.0,59.2549,59.2647,59.2451,59.2647,51125.0
2024-05-14 15:30:00,60.26,60.28,60.24,60.26,51622.0,59.2647,59.2844,59.2451,59.2647,51622.0
2024-05-14 15:35:00,60.26,60.27,60.25,60.26,157008.0,59.2647,59.2746,59.2549,59.2647,157008.0
2024-05-14 15:40:00,60.26,60.31,60.26,60.3,61880.0,59.2647,59.3139,59.2647,59.3041,61880.0
2024-05-14 15:45:00,60.3,60.31,60.28,60.29,58022.0,59.3041,59.3139,59.2844,59.2942,58022.0
2024-05-14 15:50:00,60.3,60.39,60.3,60.38,170960.0,59.3041,59.3926,59.3041,59.3828,170960.0
2024-05-14 15:55:00,60.38,60.39,60.33,60.33,84815.0,59.3828,59.3926,59.3336,59.3336,84815.0
2024-05-15 09:30:00,60.77,60.88,60.75,60.78,333311.0,59.7663,59.8745,59.7466,59.7762,333311.0
2024-05-15 09:35:00,60.78,60.8,60.7,60.76,127035.0,59.7762,59.7958,59.6975,59.7565,127035.0
2024-05-15 09:40:00,60.76,60.82,60.7,60.71,107745.0,59.7565,59.8155,59.6975,59.7073,107745.0
2024-05-15 09:45:00,60.71,60.72,60.63,60.64,58982.0,59.7073,59.7171,59.6286,59.6385,58982.0
2024-05-15 09:50:00,60.63,60.65,60.57,60.57,69947.0,59.6286,59.6483,59.5696,59.5696,69947.0
2024-05-15 09:55:00,60.58,60.59,60.49,60.49,42855.0,59.5795,59.5893,59.4909,59.4909,42855.0
2024-05-15 10:00:00,60.5,60.53,60.46,60.52,42950.0,59.5008,59.5303,59.4614,59.5204,42950.0
2024-05-15 10:05:00,60.52,60.61,60.5,60.55,101785.0,59.5204,59.609,59.5008,59.5499,101785.0
2024-05-15 10:10:00,60.55,60.57,60.47,60.48,53816.0,59.5499,59.5696,59.4713,59.4811,53816.0
2024-05-15 10:15:00,60.48,60.53,60.46,60.53,76720.0,59.4811,59.5303,59.4614,59.5303,76720.0
2024-05-15 10:20:00,60.53,60.56,60.5,60.54,51011.0,59.5303,59.5598,59.5008,59.5401,51011.0
2024-05-15 10:25:00,60.53,60.54,60.5,60.5,36988.0,59.5303,59.5401,59.5008,59.5008,36988.0
2024-05-15 10:30:00,60.5,60.56,60.49,60.55,48742.0,59.5008,59.5598,59.4909,59.5499,48742.0
2024-05-15 10:35:00,60.55,60.61,60.54,60.59,36423.0,59.5499,59.609,59.5401,59.5893,36423.0
2024-05-15 10:40:00,60.59,60.63,60.58,60.63,25957.0,59.5893,59.6286,59.5795,59.6286,25957.0
2024-05-15 10:45:00,60.64,60.64,60.61,60.63,40831.0,59.6385,59.6385,59.609,59.6286,40831.0
2024-05-15 10:50:00,60.63,60.64,60.58,60.59,23497.0,59.6286,59.6385,59.5795,59.5893,23497.0
2024-05-15 10:55:00,60.59,60.6,60.57,60.59,35685.0,59.5893,59.5991,59.5696,59.5893,35685.0
2024-05-15 11:00:00,60.59,60.6,60.56,60.57,73274.0,59.5893,59.5991,59.5598,59.5696,73274.0
2024-05-15 11:05:00,60.57,60.64,60.56,60.61,54241.0,59.5696,59.6385,59.5598,59.609,54241.0
2024-05-15 11:10:00,60.61,60.68,60.6,60.67,43540.0,59.609,59.6778,59.5991,59.668,43540.0
2024-05-15 11:15:00,60.67,60.68,60.65,60.68,22842.0,59.668,59.6778,59.6483,59.6778,22842.0
2024-05-15 11:20:00,60.68,60.7,60.66,60.67,42794.0,59.6778,59.6975,59.6581,59.668,42794.0
2024-05-15 11:25:00,60.67,60.71,60.65,60.69,39958.0,59.668,59.7073,59.6483,59.6876,39958.0
2024-05-15 11:30:00,60.7,60.74,60.69,60.72,38869.0,59.6975,59.7368,59.6876,59.7171,38869.0
2024-05-15 11:35:00,60.71,60.72,60.7,60.71,23179.0,59.7073,59.7171,59.6975,59.7073,23179.0
2024-05-15 11:40:00,60.71,60.73,60.7,60.72,16419.0,59.7073,59.727,59.6975,59.7171,16419.0
2024-05-15 11:45:00,60.73,60.73,60.69,60.7,12869.0,59.727,59.727,59.6876,59.6975,12869.0
2024-05-15 11:50:00,60.7,60.7,60.68,60.68,65208.0,59.6975,59.6975,59.6778,59.6778,65208.0
2024-05-15 11:55:00,60.68,60.7,60.67,60.68,33079.0,59.6778,59.6975,59.668,59.6778,33079.0
2024-05-15 12:00:00,60.68,60.68,60.63,60.65,44166.0,59.6778,59.6778,59.6286,59.6483,44166.0
2024-05-15 12:05:00,60.65,60.65,60.62,60.64,33916.0,59.6483,59.6483,59.6188,59.6385,33916.0
2024-05-15 12:10:00,60.65,60.67,60.64,60.67,22880.0,59.6483,59.668,59.6385,59.668,22880.0
2024-05-15 12:15:00,60.67,60.68,60.64,60.68,36305.0,59.668,59.6778,59.6385,59.6778,36305.0
2024-05-15 12:20:00,60.68,60.7,60.67,60.7,25831.0,59.6778,59.6975,59.668,59.6975,25831.0
2024-05-15 12:25:00,60.7,60.71,60.68,60.69,18462.0,59.6975,59.7073,59.6778,59.6876,18462.0
2024-05-15 12:30:00,60.7,60.72,60.68,60.72,21256.0,59.6975,59.7171,59.6778,59.7171,21256.0
2024-05-15 12:35:00,60.71,60.72,60.68,60.69,47696.0,59.7073,59.7171,59.6778,59.6876,47696.0
2024-05-15 12:40:00,60.69,60.71,60.69,60.7,77842.0,59.6876,59.7073,59.6876,59.6975,77842.0
2024-05-15 12:45:00,60.7,60.7,60.68,60.69,23034.0,59.6975,59.6975,59.6778,59.6876,23034.0
2024-05-15 12:50:00,60.69,60.72,60.68,60.72,36372.0,59.6876,59.7171,59.6778,59.7171,36372.0
2024-05-15 12:55:00,60.72,60.73,60.71,60.72,27475.0,59.7171,59.727,59.7073,59.7171,27475.0
2024-05-15 13:00:00,60.72,60.74,60.72,60.73,44194.0,59.7171,59.7368,59.7171,59.727,44194.0
2024-05-15 13:05:00,60.73,60.75,60.7,60.71,40240.0,59.727,59.7466,59.6975,59.7073,40240.0
2024-05-15 13:10:00,60.72,60.73,60.71,60.73,21164.0,59.7171,59.727,59.7073,59.727,21164.0
2024-05-15 13:15:00,60.73,60.73,60.7,60.71,20594.0,59.727,59.727,59.6975,59.7073,20594.0
2024-05-15 13:20:00,60.71,60.71,60.67,60.68,12665.0,59.7073,59.7073,59.668,59.6778,12665.0
2024-05-15 13:25:00,60.68,60.71,60.67,60.71,22664.0,59.6778,59.7073,59.668,59.7073,22664.0
2024-05-15 13:30:00,60.71,60.71,60.68,60.7,42386.0,59.7073,59.7073,59.6778,59.6975,42386.0
2024-05-15 13:35:00,60.7,60.72,60.69,60.7,21047.0,59.6975,59.7171,59.6876,59.6975,21047.0
2024-05-15 13:40:00,60.69,60.69,60.65,60.69,44378.0,59.6876,59.6876,59.6483,59.6876,44378.0
2024-05-15 13:45:00,60.69,60.69,60.63,60.64,25803.0,59.6876,59.6876,59.6286,59.6385,25803.0
2024-05-15 13:50:00,60.65,60.68,60.64,60.68,83848.0,59.6483,59.6778,59.6385,59.6778,83848.0
2024-05-15 13:55:00,60.68,60.71,60.67,60.71,50701.0,59.6778,59.7073,59.668,59.7073,50701.0
2024-05-15 14:00:00,60.7,60.71,60.69,60.71,30438.0,59.6975,59.7073,59.6876,59.7073,30438.0
2024-05-15 14:05:00,60.71,60.71,60.69,60.71,38407.0,59.7073,59.7073,59.6876,59.7073,38407.0
2024-05-15 14:10:00,60.71,60.72,60.69,60.72,21198.0,59.7073,59.7171,59.6876,59.7171,21198.0
2024-05-15 14:15:00,60.72,60.72,60.67,60.68,50179.0,59.7171,59.7171,59.668,59.6778,50179.0
2024-05-15 14:20:00,60.69,60.69,60.66,60.67,20780.0,59.6876,59.6876,59.6581,59.668,20780.0
2024-05-15 14:25:00,60.67,60.7,60.67,60.7,52452.0,59.668,59.6975,59.668,59.6975,52452.0
2024-05-15 14:30:00,60.7,60.7,60.67,60.68,91940.0,59.6975,59.6975,59.668,59.6778,91940.0
2024-05-15 14:35:00,60.67,60.7,60.66,60.7,26410.0,59.668,59.6975,59.6581,59.6975,26410.0
2024-05-15 14:40:00,60.69,60.7,60.66,60.69,34812.0,59.6876,59.6975,59.6581,59.6876,34812.0
2024-05-15 14:45:00,60.69,60.7,60.66,60.67,34266.0,59.6876,59.6975,59.6581,59.668,34266.0
2024-05-15 14:50:00,60.67,60.69,60.66,60.69,41383.0,59.668,59.6876,59.6581,59.6876,41383.0
2024-05-15 14:55:00,60.69,60.7,60.68,60.69,46188.0,59.6876,59.6975,59.6778,59.6876,46188.0
2024-05-15 15:00:00,60.69,60.69,60.66,60.67,48210.0,59.6876,59.6876,59.6581,59.668,48210.0
2024-05-15 15:05:00,60.67,60.69,60.66,60.68,48426.0,59.668,59.6876,59.6581,59.6778,48426.0
2024-05-15 15:10:00,60.67,60.7,60.67,60.68,26355.0,59.668,59.6975,59.668,59.6778,26355.0
2024-05-15 15:15:00,60.69,60.71,60.68,60.69,41601.0,59.6876,59.7073,59.6778,59.6876,41601.0
2024-05-15 15:20:00,60.69,60.73,60.68,60.7,55108.0,59.6876,59.727,59.6778,59.6975,55108.0
2024-05-15 15:25:00,60.71,60.72,60.68,60.69,128027.0,59.7073,59.7171,59.6778,59.6876,128027.0
2024-05-15 15:30:00,60.69,60.7,60.67,60.69,70064.0,59.6876,59.6975,59.668,59.6876,70064.0
2024-05-15 15:35:00,60.69,60.71,60.67,60.71,51511.0,59.6876,59.7073,59.668,59.7073,51511.0
2024-05-15 15:40:00,60.7,60.73,60.7,60.72,99947.0,59.6975,59.727,59.6975,59.7171,99947.0
2024-05-15 15:45:00,60.72,60.72,60.7,60.71,60167.0,59.7171,59.7171,59.6975,59.7073,60167.0
2024-05-15 15:50:00,60.7,60.76,60.68,60.76,118132.0,59.6975,59.7565,59.6778,59.7565,118132.0
2024-05-15 15:55:00,60.75,60.8,60.74,60.77,126340.0,59.7466,59.7958,59.7368,59.7663,126340.0
2024-05-16 09:30:00,60.69,60.81,60.62,60.63,165150.0,59.6876,59.8057,59.6188,59.6286,165150.0
2024-05-16 09:35:00,60.63,60.66,60.55,60.56,40124.0,59.6286,59.6581,59.5499,59.5598,40124.0
2024-05-16 09:40:00,60.56,60.61,60.55,60.57,1143034.0,59.5598,59.609,59.5499,59.5696,1143034.0
2024-05-16 09:45:00,60.57,60.6,60.55,60.57,57426.0,59.5696,59.5991,59.5499,59.5696,57426.0
2024-05-16 09:50:00,60.58,60.6,60.52,60.52,33534.0,59.5795,59.5991,59.5204,59.5204,33534.0
2024-05-16 09:55:00,60.52,60.56,60.5,60.55,93972.0,59.5204,59.5598,59.5008,59.5499,93972.0
2024-05-16 10:00:00,60.54,60.57,60.49,60.57,43054.0,59.5401,59.5696,59.4909,59.5696,43054.0
2024-05-16 10:05:00,60.57,60.57,60.47,60.51,77965.0,59.5696,59.5696,59.4713,59.5106,77965.0
2024-05-16 10:10:00,60.51,60.6,60.51,60.6,85295.0,59.5106,59.5991,59.5106,59.5991,85295.0
2024-05-16 10:15:00,60.6,60.62,60.57,60.61,46720.0,59.5991,59.6188,59.5696,59.609,46720.0
2024-05-16 10:20:00,60.6,60.6,60.52,60.52,134964.0,59.5991,59.5991,59.5204,59.5204,134964.0
2024-05-16 10:25:00,60.53,60.55,60.52,60.53,38426.0,59.5303,59.5499,59.5204,59.5303,38426.0
2024-05-16 10:30:00,60.53,60.56,60.51,60.54,51557.0,59.5303,59.5598,59.5106,59.5401,51557.0
2024-05-16 10:35:00,60.53,60.55,60.52,60.53,77183.0,59.5303,59.5499,59.5204,59.5303,77183.0
2024-05-16 10:40:00,60.53,60.57,60.52,60.56,20937.0,59.5303,59.5696,59.5204,59.5598,20937.0
2024-05-16 10:45:00,60.57,60.58,60.55,60.56,42089.0,59.5696,59.5795,59.5499,59.5598,42089.0
2024-05-16 10:50:00,60.56,60.58,60.56,60.58,26469.0,59.5598,59.5795,59.5598,59.5795,26469.0
2024-05-16 10:55:00,60.59,60.59,60.55,60.57,34132.0,59.5893,59.5893,59.5499,59.5696,34132.0
2024-05-16 11:00:00,60.57,60.59,60.56,60.58,59148.0,59.5696,59.5893,59.5598,59.5795,59148.0
2024-05-16 11:05:00,60.58,60.6,60.56,60.59,48051.0,59.5795,59.5991,59.5598,59.5893,48051.0
2024-05-16 11:10:00,60.59,60.6,60.49,60.5,120142.0,59.5893,59.5991,59.4909,59.5008,120142.0
2024-05-16 11:15:00,60.49,60.52,60.47,60.51,37696.0,59.4909,59.5204,59.4713,59.5106,37696.0
2024-05-16 11:20:00,60.51,60.54,60.49,60.54,32381.0,59.5106,59.5401,59.4909,59.5401,32381.0
2024-05-16 11:25:00,60.54,60.55,60.53,60.55,24383.0,59.5401,59.5499,59.5303,59.5499,24383.0
2024-05-16 11:30:00,60.54,60.55,60.53,60.55,38697.0,59.5401,59.5499,59.5303,59.5499,38697.0
2024-05-16 11:35:00,60.55,60.55,60.5,60.51,35163.0,59.5499,59.5499,59.5008,59.5106,35163.0
2024-05-16 11:40:00,60.51,60.52,60.49,60.52,222264.0,59.5106,59.5204,59.4909,59.5204,222264.0
2024-05-16 11:45:00,60.52,60.53,60.51,60.52,719687.0,59.5204,59.5303,59.5106,59.5204,719687.0
2024-05-16 11:50:00,60.52,60.54,60.51,60.54,118163.0,59.5204,59.5401,59.5106,59.5401,118163.0
2024-05-16 11:55:00,60.53,60.53,60.51,60.52,64619.0,59.5303,59.5303,59.5106,59.5204,64619.0
2024-05-16 12:00:00,60.52,60.52,60.43,60.47,156449.0,59.5204,59.5204,59.4319,59.4713,156449.0
2024-05-16 12:05:00,60.47,60.48,60.44,60.48,80613.0,59.4713,59.4811,59.4418,59.4811,80613.0
2024-05-16 12:10:00,60.48,60.5,60.47,60.48,162979.0,59.4811,59.5008,59.4713,59.4811,162979.0
2024-05-16 12:15:00,60.48,60.48,60.46,60.46,28147.0,59.4811,59.4811,59.4614,59.4614,28147.0
2024-05-16 12:20:00,60.46,60.48,60.44,60.48,40338.0,59.4614,59.4811,59.4418,59.4811,40338.0
2024-05-16 12:25:00,60.47,60.48,60.45,60.46,46608.0,59.4713,59.4811,59.4516,59.4614,46608.0
2024-05-16 12:30:00,60.45,60.46,60.42,60.43,29208.0,59.4516,59.4614,59.4221,59.4319,29208.0
2024-05-16 12:35:00,60.44,60.46,60.42,60.46,25628.0,59.4418,59.4614,59.4221,59.4614,25628.0
2024-05-16 12:40:00,60.45,60.47,60.44,60.46,24124.0,59.4516,59.4713,59.4418,59.4614,24124.0
2024-05-16 12:45:00,60.45,60.48,60.45,60.47,22478.0,59.4516,59.4811,59.4516,59.4713,22478.0
2024-05-16 12:50:00,60.47,60.5,60.47,60.5,15748.0,59.4713,59.5008,59.4713,59.5008,15748.0
2024-05-16 12:55:00,60.5,60.5,60.47,60.47,20097.0,59.5008,59.5008,59.4713,59.4713,20097.0
2024-05-16 13:00:00,60.48,60.48,60.45,60.46,19079.0,59.4811,59.4811,59.4516,59.4614,19079.0
2024-05-16 13:05:00,60.45,60.47,60.45,60.47,50216.0,59.4516,59.4713,59.4516,59.4713,50216.0
2024-05-16 13:10:00,60.47,60.48,60.45,60.48,33807.0,59.4713,59.4811,59.4516,59.4811,33807.0
2024-05-16 13:15:00,60.47,60.48,60.46,60.47,35047.0,59.4713,59.4811,59.4614,59.4713,35047.0
2024-05-16 13:20:00,60.47,60.48,60.33,60.34,85090.0,59.4713,59.4811,59.3336,59.3434,85090.0
2024-05-16 13:25:00,60.34,60.41,60.32,60.38,55171.0,59.3434,59.4123,59.3237,59.3828,55171.0
2024-05-16 13:30:00,60.39,60.42,60.38,60.42,22188.0,59.3926,59.4221,59.3828,59.4221,22188.0
2024-05-16 13:35:00,60.42,60.42,60.37,60.38,78776.0,59.4221,59.4221,59.3729,59.3828,78776.0
2024-05-16 13:40:00,60.37,60.39,60.35,60.39,18500.0,59.3729,59.3926,59.3533,59.3926,18500.0
2024-05-16 13:45:00,60.38,60.38,60.34,60.35,31815.0,59.3828,59.3828,59.3434,59.3533,31815.0
2024-05-16 13:50:00,60.36,60.4,60.35,60.4,30737.0,59.3631,59.4024,59.3533,59.4024,30737.0
2024-05-16 13:55:00,60.4,60.41,60.38,60.4,24558.0,59.4024,59.4123,59.3828,59.4024,24558.0
2024-05-16 14:00:00,60.41,60.42,60.4,60.41,27358.0,59.4123,59.4221,59.4024,59.4123,27358.0
2024-05-16 14:05:00,60.41,60.42,60.37,60.38,49168.0,59.4123,59.4221,59.3729,59.3828,49168.0
2024-05-16 14:10:00,60.37,60.38,60.3,60.31,31962.0,59.3729,59.3828,59.3041,59.3139,31962.0
2024-05-16 14:15:00,60.3,60.35,60.3,60.35,52112.0,59.3041,59.3533,59.3041,59.3533,52112.0
2024-05-16 14:20:00,60.35,60.37,60.34,60.36,35370.0,59.3533,59.3729,59.3434,59.3631,35370.0
2024-05-16 14:25:00,60.37,60.38,60.32,60.35,94733.0,59.3729,59.3828,59.3237,59.3533,94733.0
2024-05-16 14:30:00,60.34,60.38,60.34,60.36,37835.0,59.3434,59.3828,59.3434,59.3631,37835.0
2024-05-16 14:35:00,60.36,60.39,60.35,60.38,29800.0,59.3631,59.3926,59.3533,59.3828,29800.0
2024-05-16 14:40:00,60.38,60.42,60.37,60.4,56571.0,59.3828,59.4221,59.3729,59.4024,56571.0
2024-05-16 14:45:00,60.4,60.4,60.38,60.39,48627.0,59.4024,59.4024,59.3828,59.3926,48627.0
2024-05-16 14:50:00,60.39,60.42,60.38,60.41,34705.0,59.3926,59.4221,59.3828,59.4123,34705.0
2024-05-16 14:55:00,60.42,60.43,60.4,60.42,42094.0,59.4221,59.4319,59.4024,59.4221,42094.0
2024-05-16 15:00:00,60.43,60.43,60.4,60.4,34671.0,59.4319,59.4319,59.4024,59.4024,34671.0
2024-05-16 15:05:00,60.41,60.44,60.4,60.43,58614.0,59.4123,59.4418,59.4024,59.4319,58614.0
2024-05-16 15:10:00,60.43,60.45,60.42,60.44,23313.0,59.4319,59.4516,59.4221,59.4418,23313.0
2024-05-16 15:15:00,60.44,60.45,60.4,60.42,64671.0,59.4418,59.4516,59.4024,59.4221,64671.0
2024-05-16 15:20:00,60.41,60.42,60.39,60.41,69032.0,59.4123,59.4221,59.3926,59.4123,69032.0
2024-05-16 15:25:00,60.41,60.41,60.38,60.4,42283.0,59.4123,59.4123,59.3828,59.4024,42283.0
2024-05-16 15:30:00,60.39,60.4,60.35,60.38,48703.0,59.3926,59.4024,59.3533,59.3828,48703.0
2024-05-16 15:35:00,60.38,60.39,60.3,60.33,372276.0,59.3828,59.3926,59.3041,59.3336,372276.0
2024-05-16 15:40:00,60.32,60.34,60.31,60.32,113033.0,59.3237,59.3434,59.3139,59.3237,113033.0
2024-05-16 15:45:00,60.33,60.33,60.3,60.3,57102.0,59.3336,59.3336,59.3041,59.3041,57102.0
2024-05-16 15:50:00,60.31,60.38,60.29,60.37,95365.0,59.3139,59.3828,59.2942,59.3729,95365.0
2024-05-16 15:55:00,60.36,60.36,60.23,60.25,184288.0,59.3631,59.3631,59.2352,59.2549,184288.0
2024-05-17 09:30:00,60.24,60.35,60.22,60.27,188874.0,59.2451,59.3533,59.2254,59.2746,188874.0
2024-05-17 09:35:00,60.27,60.3,60.18,60.19,73755.0,59.2746,59.3041,59.1861,59.1959,73755.0
2024-05-17 09:40:00,60.19,60.22,60.17,60.18,24989.0,59.1959,59.2254,59.1762,59.1861,24989.0
2024-05-17 09:45:00,60.18,60.25,60.15,60.25,42891.0,59.1861,59.2549,59.1566,59.2549,42891.0
2024-05-17 09:50:00,60.25,60.3,60.23,60.29,213876.0,59.2549,59.3041,59.2352,59.2942,213876.0
2024-05-17 09:55:00,60.29,60.3,60.24,60.25,19598.0,59.2942,59.3041,59.2451,59.2549,19598.0
2024-05-17 10:00:00,60.22,60.26,60.2,60.25,34289.0,59.2254,59.2647,59.2057,59.2549,34289.0
2024-05-17 10:05:00,60.26,60.26,60.18,60.19,30567.0,59.2647,59.2647,59.1861,59.1959,30567.0
2024-05-17 10:10:00,60.19,60.2,60.16,60.18,19724.0,59.1959,59.2057,59.1664,59.1861,19724.0
2024-05-17 10:15:00,60.18,60.22,60.17,60.21,21729.0,59.1861,59.2254,59.1762,59.2156,21729.0
2024-05-17 10:20:00,60.22,60.28,60.22,60.28,18280.0,59.2254,59.2844,59.2254,59.2844,18280.0
2024-05-17 10:25:00,60.28,60.29,60.27,60.28,24952.0,59.2844,59.2942,59.2746,59.2844,24952.0
2024-05-17 10:30:00,60.28,60.29,60.24,60.25,31072.0,59.2844,59.2942,59.2451,59.2549,31072.0
2024-05-17 10:35:00,60.24,60.25,60.17,60.18,29193.0,59.2451,59.2549,59.1762,59.1861,29193.0
2024-05-17 10:40:00,60.18,60.2,60.16,60.2,19344.0,59.1861,59.2057,59.1664,59.2057,19344.0
2024-05-17 10:45:00,60.21,60.23,60.2,60.23,27555.0,59.2156,59.2352,59.2057,59.2352,27555.0
2024-05-17 10:50:00,60.23,60.27,60.22,60.26,43773.0,59.2352,59.2746,59.2254,59.2647,43773.0
2024-05-17 10:55:00,60.26,60.27,60.23,60.23,45799.0,59.2647,59.2746,59.2352,59.2352,45799.0
2024-05-17 11:00:00,60.23,60.25,60.19,60.19,32939.0,59.2352,59.2549,59.1959,59.1959,32939.0
2024-05-17 11:05:00,60.19,60.22,60.19,60.22,34582.0,59.1959,59.2254,59.1959,59.2254,34582.0
2024-05-17 11:10:00,60.21,60.22,60.2,60.22,20715.0,59.2156,59.2254,59.2057,59.2254,20715.0
2024-05-17 11:15:00,60.22,60.23,60.2,60.22,25648.0,59.2254,59.2352,59.2057,59.2254,25648.0
2024-05-17 11:20:00,60.21,60.21,60.16,60.17,51998.0,59.2156,59.2156,59.1664,59.1762,51998.0
2024-05-17 11:25:00,60.17,60.18,60.15,60.16,25552.0,59.1762,59.1861,59.1566,59.1664,25552.0
2024-05-17 11:30:00,60.16,60.16,60.13,60.15,23133.0,59.1664,59.1664,59.1369,59.1566,23133.0
2024-05-17 11:35:00,60.15,60.16,60.13,60.15,20848.0,59.1566,59.1664,59.1369,59.1566,20848.0
2024-05-17 11:40:00,60.15,60.17,60.14,60.16,18660.0,59.1566,59.1762,59.1467,59.1664,18660.0
2024-05-17 11:45:00,60.17,60.18,60.16,60.17,23861.0,59.1762,59.1861,59.1664,59.1762,23861.0
2024-05-17 11:50:00,60.18,60.21,60.17,60.21,42478.0,59.1861,59.2156,59.1762,59.2156,42478.0
2024-05-17 11:55:00,60.21,60.23,60.21,60.23,80547.0,59.2156,59.2352,59.2156,59.2352,80547.0
2024-05-17 12:00:00,60.22,60.26,60.21,60.25,41366.0,59.2254,59.2647,59.2156,59.2549,41366.0
2024-05-17 12:05:00,60.24,60.25,60.21,60.23,83771.0,59.2451,59.2549,59.2156,59.2352,83771.0
2024-05-17 12:10:00,60.23,60.24,60.21,60.23,57978.0,59.2352,59.2451,59.2156,59.2352,57978.0
2024-05-17 12:15:00,60.22,60.23,60.21,60.21,93811.0,59.2254,59.2352,59.2156,59.2156,93811.0
2024-05-17 12:20:00,60.22,60.22,60.18,60.19,52042.0,59.2254,59.2254,59.1861,59.1959,52042.0
2024-05-17 12:25:00,60.19,60.2,60.17,60.18,38150.0,59.1959,59.2057,59.1762,59.1861,38150.0
2024-05-17 12:30:00,60.18,60.21,60.17,60.21,37276.0,59.1861,59.2156,59.1762,59.2156,37276.0
2024-05-17 12:35:00,60.21,60.22,60.2,60.21,35210.0,59.2156,59.2254,59.2057,59.2156,35210.0
2024-05-17 12:40:00,60.2,60.21,60.16,60.17,32014.0,59.2057,59.2156,59.1664,59.1762,32014.0
2024-05-17 12:45:00,60.17,60.18,60.14,60.18,31270.0,59.1762,59.1861,59.1467,59.1861,31270.0
2024-05-17 12:50:00,60.18,60.21,60.17,60.21,16224.0,59.1861,59.2156,59.1762,59.2156,16224.0
2024-05-17 12:55:00,60.21,60.21,60.19,60.2,29572.0,59.2156,59.2156,59.1959,59.2057,29572.0
2024-05-17 13:00:00,60.2,60.21,60.19,60.2,38884.0,59.2057,59.2156,59.1959,59.2057,38884.0
2024-05-17 13:05:00,60.21,60.21,60.19,60.21,18173.0,59.2156,59.2156,59.1959,59.2156,18173.0
2024-05-17 13:10:00,60.21,60.22,60.19,60.2,18305.0,59.2156,59.2254,59.1959,59.2057,18305.0
2024-05-17 13:15:00,60.2,60.2,60.15,60.16,33513.0,59.2057,59.2057,59.1566,59.1664,33513.0
2024-05-17 13:20:00,60.16,60.19,60.15,60.17,92339.0,59.1664,59.1959,59.1566,59.1762,92339.0
2024-05-17 13:25:00,60.17,60.2,60.17,60.19,17746.0,59.1762,59.2057,59.1762,59.1959,17746.0
2024-05-17 13:30:00,60.2,60.21,60.18,60.19,33488.0,59.2057,59.2156,59.1861,59.1959,33488.0
2024-05-17 13:35:00,60.19,60.22,60.17,60.21,27505.0,59.1959,59.2254,59.1762,59.2156,27505.0
2024-05-17 13:40:00,60.21,60.22,60.19,60.22,24482.0,59.2156,59.2254,59.1959,59.2254,24482.0
2024-05-17 13:45:00,60.22,60.23,60.2,60.2,18104.0,59.2254,59.2352,59.2057,59.2057,18104.0
2024-05-17 13:50:00,60.2,60.21,60.19,60.2,28793.0,59.2057,59.2156,59.1959,59.2057,28793.0
2024-05-17 13:55:00,60.2,60.21,60.19,60.2,14564.0,59.2057,59.2156,59.1959,59.2057,14564.0
2024-05-17 14:00:00,60.19,60.19,60.15,60.16,30213.0,59.1959,59.1959,59.1566,59.1664,30213.0
2024-05-17 14:05:00,60.16,60.19,60.15,60.18,25234.0,59.1664,59.1959,59.1566,59.1861,25234.0
2024-05-17 14:10:00,60.18,60.19,60.13,60.14,134192.0,59.1861,59.1959,59.1369,59.1467,134192.0
2024-05-17 14:15:00,60.14,60.16,60.12,60.15,30109.0,59.1467,59.1664,59.1271,59.1566,30109.0
2024-05-17 14:20:00,60.14,60.15,60.08,60.13,96667.0,59.1467,59.1566,59.0877,59.1369,96667.0
2024-05-17 14:25:00,60.13,60.16,60.12,60.15,35137.0,59.1369,59.1664,59.1271,59.1566,35137.0
2024-05-17 14:30:00,60.16,60.19,60.15,60.18,18352.0,59.1664,59.1959,59.1566,59.1861,18352.0
2024-05-17 14:35:00,60.18,60.2,60.18,60.19,32820.0,59.1861,59.2057,59.1861,59.1959,32820.0
2024-05-17 14:40:00,60.2,60.2,60.17,60.18,28266.0,59.2057,59.2057,59.1762,59.1861,28266.0
2024-05-17 14:45:00,60.19,60.2,60.17,60.2,30023.0,59.1959,59.2057,59.1762,59.2057,30023.0
2024-05-17 14:50:00,60.19,60.21,60.19,60.21,18102.0,59.1959,59.2156,59.1959,59.2156,18102.0
2024-05-17 14:55:00,60.22,60.27,60.21,60.23,116077.0,59.2254,59.2746,59.2156,59.2352,116077.0
2024-05-17 15:00:00,60.23,60.25,60.22,60.23,39374.0,59.2352,59.2549,59.2254,59.2352,39374.0
2024-05-17 15:05:00,60.24,60.26,60.23,60.26,39093.0,59.2451,59.2647,59.2352,59.2647,39093.0
2024-05-17 15:10:00,60.26,60.26,60.24,60.25,37857.0,59.2647,59.2647,59.2451,59.2549,37857.0
2024-05-17 15:15:00,60.25,60.29,60.25,60.27,62953.0,59.2549,59.2942,59.2549,59.2746,62953.0
2024-05-17 15:20:00,60.28,60.3,60.27,60.27,43680.0,59.2844,59.3041,59.2746,59.2746,43680.0
2024-05-17 15:25:00,60.27,60.29,60.24,60.26,42101.0,59.2746,59.2942,59.2451,59.2647,42101.0
2024-05-17 15:30:00,60.27,60.27,60.24,60.25,41460.0,59.2746,59.2746,59.2451,59.2549,41460.0
2024-05-17 15:35:00,60.24,60.27,60.23,60.27,49410.0,59.2451,59.2746,59.2352,59.2746,49410.0
2024-05-17 15:40:00,60.27,60.27,60.22,60.23,38512.0,59.2746,59.2746,59.2254,59.2352,38512.0
2024-05-17 15:45:00,60.23,60.23,60.2,60.21,66982.0,59.2352,59.2352,59.2057,59.2156,66982.0
2024-05-17 15:50:00,60.21,60.27,60.2,60.27,83916.0,59.2156,59.2746,59.2057,59.2746,83916.0
2024-05-17 15:55:00,60.26,60.3,60.25,60.29,135931.0,59.2647,59.3041,59.2549,59.2942,135931.0
2024-05-20 09:30:00,60.32,60.45,60.32,60.36,221162.0,59.3237,59.4516,59.3237,59.3631,221162.0
2024-05-20 09:35:00,60.36,60.37,60.25,60.25,46812.0,59.3631,59.3729,59.2549,59.2549,46812.0
2024-05-20 09:40:00,60.25,60.29,60.24,60.24,25839.0,59.2549,59.2942,59.2451,59.2451,25839.0
2024-05-20 09:45:00,60.23,60.3,60.23,60.3,27723.0,59.2352,59.3041,59.2352,59.3041,27723.0
2024-05-20 09:50:00,60.3,60.38,60.3,60.38,62303.0,59.3041,59.3828,59.3041,59.3828,62303.0
2024-05-20 09:55:00,60.37,60.4,60.36,60.39,39846.0,59.3729,59.4024,59.3631,59.3926,39846.0
2024-05-20 10:00:00,60.39,60.39,60.33,60.36,27908.0,59.3926,59.3926,59.3336,59.3631,27908.0
2024-05-20 10:05:00,60.36,60.44,60.35,60.43,21413.0,59.3631,59.4418,59.3533,59.4319,21413.0
2024-05-20 10:10:00,60.43,60.45,60.42,60.43,14778.0,59.4319,59.4516,59.4221,59.4319,14778.0
2024-05-20 10:15:00,60.43,60.43,60.37,60.38,23584.0,59.4319,59.4319,59.3729,59.3828,23584.0
2024-05-20 10:20:00,60.37,60.39,60.35,60.36,26566.0,59.3729,59.3926,59.3533,59.3631,26566.0
2024-05-20 10:25:00,60.36,60.37,60.32,60.37,48299.0,59.3631,59.3729,59.3237,59.3729,48299.0
2024-05-20 10:30:00,60.36,60.39,60.35,60.39,27468.0,59.3631,59.3926,59.3533,59.3926,27468.0
2024-05-20 10:35:00,60.39,60.42,60.38,60.41,20566.0,59.3926,59.4221,59.3828,59.4123,20566.0
2024-05-20 10:40:00,60.41,60.44,60.4,60.43,45879.0,59.4123,59.4418,59.4024,59.4319,45879.0
2024-05-20 10:45:00,60.43,60.46,60.42,60.46,54854.0,59.4319,59.4614,59.4221,59.4614,54854.0
2024-05-20 10:50:00,60.46,60.49,60.45,60.48,33599.0,59.4614,59.4909,59.4516,59.4811,33599.0
2024-05-20 10:55:00,60.48,60.49,60.47,60.49,60773.0,59.4811,59.4909,59.4713,59.4909,60773.0
2024-05-20 11:00:00,60.49,60.49,60.46,60.47,22047.0,59.4909,59.4909,59.4614,59.4713,22047.0
2024-05-20 11:05:00,60.47,60.47,60.45,60.47,16963.0,59.4713,59.4713,59.4516,59.4713,16963.0
2024-05-20 11:10:00,60.47,60.49,60.46,60.48,36049.0,59.4713,59.4909,59.4614,59.4811,36049.0
2024-05-20 11:15:00,60.49,60.53,60.48,60.53,22330.0,59.4909,59.5303,59.4811,59.5303,22330.0
2024-05-20 11:20:00,60.53,60.53,60.5,60.52,59335.0,59.5303,59.5303,59.5008,59.5204,59335.0
2024-05-20 11:25:00,60.52,60.54,60.51,60.54,45681.0,59.5204,59.5401,59.5106,59.5401,45681.0
2024-05-20 11:30:00,60.54,60.56,60.53,60.55,49698.0,59.5401,59.5598,59.5303,59.5499,49698.0
2024-05-20 11:35:00,60.55,60.55,60.51,60.52,23656.0,59.5499,59.5499,59.5106,59.5204,23656.0
2024-05-20 11:40:00,60.51,60.51,60.48,60.49,28804.0,59.5106,59.5106,59.4811,59.4909,28804.0
2024-05-20 11:45:00,60.5,60.5,60.45,60.46,59515.0,59.5008,59.5008,59.4516,59.4614,59515.0
2024-05-20 11:50:00,60.47,60.47,60.46,60.47,26959.0,59.4713,59.4713,59.4614,59.4713,26959.0
2024-05-20 11:55:00,60.47,60.48,60.46,60.48,33781.0,59.4713,59.4811,59.4614,59.4811,33781.0
2024-05-20 12:00:00,60.48,60.48,60.47,60.48,69392.0,59.4811,59.4811,59.4713,59.4811,69392.0
2024-05-20 12:05:00,60.48,60.48,60.46,60.46,48644.0,59.4811,59.4811,59.4614,59.4614,48644.0
2024-05-20 12:10:00,60.46,60.46,60.43,60.45,54987.0,59.4614,59.4614,59.4319,59.4516,54987.0
2024-05-20 12:15:00,60.45,60.45,60.41,60.42,39876.0,59.4516,59.4516,59.4123,59.4221,39876.0
2024-05-20 12:20:00,60.42,60.44,60.41,60.43,37552.0,59.4221,59.4418,59.4123,59.4319,37552.0
2024-05-20 12:25:00,60.43,60.43,60.41,60.42,86432.0,59.4319,59.4319,59.4123,59.4221,86432.0
2024-05-20 12:30:00,60.43,60.44,60.41,60.43,24601.0,59.4319,59.4418,59.4123,59.4319,24601.0
2024-05-20 12:35:00,60.42,60.45,60.42,60.44,31545.0,59.4221,59.4516,59.4221,59.4418,31545.0
2024-05-20 12:40:00,60.43,60.45,60.42,60.45,44873.0,59.4319,59.4516,59.4221,59.4516,44873.0
2024-05-20 12:45:00,60.45,60.45,60.41,60.42,112102.0,59.4516,59.4516,59.4123,59.4221,112102.0
2024-05-20 12:50:00,60.42,60.44,60.41,60.43,21775.0,59.4221,59.4418,59.4123,59.4319,21775.0
2024-05-20 12:55:00,60.44,60.44,60.42,60.44,32823.0,59.4418,59.4418,59.4221,59.4418,32823.0
2024-05-20 13:00:00,60.44,60.44,60.4,60.41,14859.0,59.4418,59.4418,59.4024,59.4123,14859.0
2024-05-20 13:05:00,60.4,60.42,60.39,60.41,31997.0,59.4024,59.4221,59.3926,59.4123,31997.0
2024-05-20 13:10:00,60.41,60.41,60.4,60.41,17593.0,59.4123,59.4123,59.4024,59.4123,17593.0
2024-05-20 13:15:00,60.41,60.42,60.4,60.41,14794.0,59.4123,59.4221,59.4024,59.4123,14794.0
2024-05-20 13:20:00,60.41,60.41,60.38,60.38,18311.0,59.4123,59.4123,59.3828,59.3828,18311.0
2024-05-20 13:25:00,60.38,60.4,60.32,60.36,45668.0,59.3828,59.4024,59.3237,59.3631,45668.0
2024-05-20 13:30:00,60.35,60.35,60.32,60.35,30822.0,59.3533,59.3533,59.3237,59.3533,30822.0
2024-05-20 13:35:00,60.34,60.35,60.33,60.35,250530.0,59.3434,59.3533,59.3336,59.3533,250530.0
2024-05-20 13:40:00,60.34,60.36,60.33,60.35,27280.0,59.3434,59.3631,59.3336,59.3533,27280.0
2024-05-20 13:45:00,60.36,60.37,60.35,60.36,50342.0,59.3631,59.3729,59.3533,59.3631,50342.0
2024-05-20 13:50:00,60.36,60.36,60.33,60.34,20990.0,59.3631,59.3631,59.3336,59.3434,20990.0
2024-05-20 13:55:00,60.33,60.34,60.32,60.34,42676.0,59.3336,59.3434,59.3237,59.3434,42676.0
2024-05-20 14:00:00,60.33,60.34,60.29,60.3,19715.0,59.3336,59.3434,59.2942,59.3041,19715.0
2024-05-20 14:05:00,60.3,60.3,60.21,60.28,91965.0,59.3041,59.3041,59.2156,59.2844,91965.0
2024-05-20 14:10:00,60.27,60.3,60.26,60.29,38920.0,59.2746,59.3041,59.2647,59.2942,38920.0
2024-05-20 14:15:00,60.29,60.31,60.26,60.29,58198.0,59.2942,59.3139,59.2647,59.2942,58198.0
2024-05-20 14:20:00,60.29,60.31,60.29,60.29,27229.0,59.2942,59.3139,59.2942,59.2942,27229.0
2024-05-20 14:25:00,60.3,60.32,60.29,60.32,37043.0,59.3041,59.3237,59.2942,59.3237,37043.0
2024-05-20 14:30:00,60.32,60.34,60.31,60.32,88716.0,59.3237,59.3434,59.3139,59.3237,88716.0
2024-05-20 14:35:00,60.32,60.34,60.31,60.34,134549.0,59.3237,59.3434,59.3139,59.3434,134549.0
2024-05-20 14:40:00,60.34,60.35,60.33,60.35,33178.0,59.3434,59.3533,59.3336,59.3533,33178.0
2024-05-20 14:45:00,60.34,60.35,60.32,60.33,29674.0,59.3434,59.3533,59.3237,59.3336,29674.0
2024-05-20 14:50:00,60.32,60.33,60.29,60.3,41246.0,59.3237,59.3336,59.2942,59.3041,41246.0
2024-05-20 14:55:00,60.3,60.31,60.29,60.3,31666.0,59.3041,59.3139,59.2942,59.3041,31666.0
2024-05-20 15:00:00,60.3,60.33,60.28,60.33,39176.0,59.3041,59.3336,59.2844,59.3336,39176.0
2024-05-20 15:05:00,60.33,60.36,60.31,60.36,47363.0,59.3336,59.3631,59.3139,59.3631,47363.0
2024-05-20 15:10:00,60.35,60.39,60.35,60.39,34025.0,59.3533,59.3926,59.3533,59.3926,34025.0
2024-05-20 15:15:00,60.39,60.4,60.37,60.37,38548.0,59.3926,59.4024,59.3729,59.3729,38548.0
2024-05-20 15:20:00,60.37,60.38,60.33,60.34,36792.0,59.3729,59.3828,59.3336,59.3434,36792.0
2024-05-20 15:25:00,60.35,60.36,60.33,60.36,22651.0,59.3533,59.3631,59.3336,59.3631,22651.0
2024-05-20 15:30:00,60.36,60.37,60.33,60.34,34515.0,59.3631,59.3729,59.3336,59.3434,34515.0
2024-05-20 15:35:00,60.34,60.35,60.32,60.34,46374.0,59.3434,59.3533,59.3237,59.3434,46374.0
2024-05-20 15:40:00,60.34,60.34,60.3,60.31,37112.0,59.3434,59.3434,59.3041,59.3139,37112.0
2024-05-20 15:45:00,60.3,60.32,60.29,60.31,86225.0,59.3041,59.3237,59.2942,59.3139,86225.0
2024-05-20 15:50:00,60.31,60.37,60.31,60.37,92505.0,59.3139,59.3729,59.3139,59.3729,92505.0
2024-05-20 15:55:00,60.36,60.37,60.32,60.36,94956.0,59.3631,59.3729,59.3237,59.3631,94956.0
2024-05-21 09:30:00,60.18,60.29,60.16,60.27,148740.0,59.1861,59.2942,59.1664,59.2746,148740.0
2024-05-21 09:35:00,60.28,60.28,60.12,60.17,70232.0,59.2844,59.2844,59.1271,59.1762,70232.0
2024-05-21 09:40:00,60.17,60.23,60.16,60.23,104749.0,59.1762,59.2352,59.1664,59.2352,104749.0
2024-05-21 09:45:00,60.24,60.28,60.24,60.26,31131.0,59.2451,59.2844,59.2451,59.2647,31131.0
2024-05-21 09:50:00,60.26,60.27,60.2,60.21,58428.0,59.2647,59.2746,59.2057,59.2156,58428.0
2024-05-21 09:55:00,60.21,60.22,60.12,60.12,29363.0,59.2156,59.2254,59.1271,59.1271,29363.0
2024-05-21 10:00:00,60.12,60.19,60.12,60.18,41689.0,59.1271,59.1959,59.1271,59.1861,41689.0
2024-05-21 10:05:00,60.18,60.24,60.17,60.23,27609.0,59.1861,59.2451,59.1762,59.2352,27609.0
2024-05-21 10:10:00,60.23,60.25,60.22,60.23,44838.0,59.2352,59.2549,59.2254,59.2352,44838.0
2024-05-21 10:15:00,60.22,60.23,60.17,60.19,17741.0,59.2254,59.2352,59.1762,59.1959,17741.0
2024-05-21 10:20:00,60.18,60.22,60.17,60.21,18522.0,59.1861,59.2254,59.1762,59.2156,18522.0
2024-05-21 10:25:00,60.21,60.23,60.2,60.21,30447.0,59.2156,59.2352,59.2057,59.2156,30447.0
2024-05-21 10:30:00,60.21,60.21,60.18,60.19,20721.0,59.2156,59.2156,59.1861,59.1959,20721.0
2024-05-21 10:35:00,60.2,60.24,60.19,60.23,41820.0,59.2057,59.2451,59.1959,59.2352,41820.0
2024-05-21 10:40:00,60.23,60.25,60.22,60.25,15292.0,59.2352,59.2549,59.2254,59.2549,15292.0
2024-05-21 10:45:00,60.26,60.29,60.25,60.28,13594.0,59.2647,59.2942,59.2549,59.2844,13594.0
2024-05-21 10:50:00,60.28,60.29,60.27,60.28,33135.0,59.2844,59.2942,59.2746,59.2844,33135.0
2024-05-21 10:55:00,60.28,60.29,60.26,60.27,28343.0,59.2844,59.2942,59.2647,59.2746,28343.0
2024-05-21 11:00:00,60.27,60.27,60.23,60.23,11823.0,59.2746,59.2746,59.2352,59.2352,11823.0
2024-05-21 11:05:00,60.23,60.24,60.21,60.22,26471.0,59.2352,59.2451,59.2156,59.2254,26471.0
2024-05-21 11:10:00,60.23,60.25,60.22,60.24,20958.0,59.2352,59.2549,59.2254,59.2451,20958.0
2024-05-21 11:15:00,60.24,60.29,60.24,60.27,31100.0,59.2451,59.2942,59.2451,59.2746,31100.0
2024-05-21 11:20:00,60.27,60.29,60.26,60.27,54100.0,59.2746,59.2942,59.2647,59.2746,54100.0
2024-05-21 11:25:00,60.28,60.28,60.24,60.25,19583.0,59.2844,59.2844,59.2451,59.2549,19583.0
2024-05-21 11:30:00,60.24,60.25,60.21,60.22,20667.0,59.2451,59.2549,59.2156,59.2254,20667.0
2024-05-21 11:35:00,60.22,60.23,60.2,60.2,15650.0,59.2254,59.2352,59.2057,59.2057,15650.0
2024-05-21 11:40:00,60.2,60.2,60.17,60.18,38858.0,59.2057,59.2057,59.1762,59.1861,38858.0
2024-05-21 11:45:00,60.18,60.19,60.16,60.16,44269.0,59.1861,59.1959,59.1664,59.1664,44269.0
2024-05-21 11:50:00,60.16,60.17,60.13,60.15,38365.0,59.1664,59.1762,59.1369,59.1566,38365.0
2024-05-21 11:55:00,60.15,60.16,60.11,60.12,19057.0,59.1566,59.1664,59.1172,59.1271,19057.0
2024-05-21 12:00:00,60.12,60.13,60.1,60.13,84912.0,59.1271,59.1369,59.1074,59.1369,84912.0
2024-05-21 12:05:00,60.12,60.12,60.09,60.1,17538.0,59.1271,59.1271,59.0975,59.1074,17538.0
2024-05-21 12:10:00,60.11,60.13,60.1,60.11,34588.0,59.1172,59.1369,59.1074,59.1172,34588.0
2024-05-21 12:15:00,60.11,60.14,60.1,60.13,26203.0,59.1172,59.1467,59.1074,59.1369,26203.0
2024-05-21 12:20:00,60.14,60.15,60.13,60.15,15266.0,59.1467,59.1566,59.1369,59.1566,15266.0
2024-05-21 12:25:00,60.14,60.15,60.13,60.15,92772.0,59.1467,59.1566,59.1369,59.1566,92772.0
2024-05-21 12:30:00,60.15,60.16,60.13,60.14,65329.0,59.1566,59.1664,59.1369,59.1467,65329.0
2024-05-21 12:35:00,60.14,60.14,60.12,60.13,23770.0,59.1467,59.1467,59.1271,59.1369,23770.0
2024-05-21 12:40:00,60.13,60.15,60.12,60.15,16419.0,59.1369,59.1566,59.1271,59.1566,16419.0
2024-05-21 12:45:00,60.15,60.19,60.15,60.19,24183.0,59.1566,59.1959,59.1566,59.1959,24183.0
2024-05-21 12:50:00,60.18,60.2,60.18,60.18,27834.0,59.1861,59.2057,59.1861,59.1861,27834.0
2024-05-21 12:55:00,60.18,60.19,60.17,60.19,28471.0,59.1861,59.1959,59.1762,59.1959,28471.0
2024-05-21 13:00:00,60.19,60.19,60.17,60.18,30560.0,59.1959,59.1959,59.1762,59.1861,30560.0
2024-05-21 13:05:00,60.17,60.2,60.17,60.19,19257.0,59.1762,59.2057,59.1762,59.1959,19257.0
2024-05-21 13:10:00,60.2,60.2,60.14,60.16,28964.0,59.2057,59.2057,59.1467,59.1664,28964.0
2024-05-21 13:15:00,60.15,60.17,60.15,60.17,27951.0,59.1566,59.1762,59.1566,59.1762,27951.0
2024-05-21 13:20:00,60.16,60.17,60.12,60.13,29355.0,59.1664,59.1762,59.1271,59.1369,29355.0
2024-05-21 13:25:00,60.13,60.16,60.13,60.16,18493.0,59.1369,59.1664,59.1369,59.1664,18493.0
2024-05-21 13:30:00,60.15,60.17,60.15,60.16,39318.0,59.1566,59.1762,59.1566,59.1664,39318.0
2024-05-21 13:35:00,60.16,60.17,60.15,60.17,19914.0,59.1664,59.1762,59.1566,59.1762,19914.0
2024-05-21 13:40:00,60.17,60.18,60.15,60.17,25013.0,59.1762,59.1861,59.1566,59.1762,25013.0
2024-05-21 13:45:00,60.18,60.18,60.16,60.17,29455.0,59.1861,59.1861,59.1664,59.1762,29455.0
2024-05-21 13:50:00,60.17,60.2,60.16,60.19,22706.0,59.1762,59.2057,59.1664,59.1959,22706.0
2024-05-21 13:55:00,60.18,60.21,60.18,60.21,40651.0,59.1861,59.2156,59.1861,59.2156,40651.0
2024-05-21 14:00:00,60.2,60.21,60.17,60.18,27602.0,59.2057,59.2156,59.1762,59.1861,27602.0
2024-05-21 14:05:00,60.18,60.2,60.17,60.2,35474.0,59.1861,59.2057,59.1762,59.2057,35474.0
2024-05-21 14:10:00,60.2,60.2,60.16,60.18,47456.0,59.2057,59.2057,59.1664,59.1861,47456.0
2024-05-21 14:15:00,60.18,60.19,60.17,60.18,24068.0,59.1861,59.1959,59.1762,59.1861,24068.0
2024-05-21 14:20:00,60.18,60.2,60.18,60.19,26284.0,59.1861,59.2057,59.1861,59.1959,26284.0
2024-05-21 14:25:00,60.19,60.19,60.17,60.19,22211.0,59.1959,59.1959,59.1762,59.1959,22211.0
2024-05-21 14:30:00,60.18,60.21,60.17,60.19,38020.0,59.1861,59.2156,59.1762,59.1959,38020.0
2024-05-21 14:35:00,60.18,60.19,60.16,60.17,18902.0,59.1861,59.1959,59.1664,59.1762,18902.0
2024-05-21 14:40:00,60.16,60.16,60.13,60.14,33077.0,59.1664,59.1664,59.1369,59.1467,33077.0
2024-05-21 14:45:00,60.13,60.15,60.12,60.15,40761.0,59.1369,59.1566,59.1271,59.1566,40761.0
2024-05-21 14:50:00,60.15,60.16,60.14,60.16,19856.0,59.1566,59.1664,59.1467,59.1664,19856.0
2024-05-21 14:55:00,60.16,60.18,60.15,60.17,30930.0,59.1664,59.1861,59.1566,59.1762,30930.0
2024-05-21 15:00:00,60.17,60.18,60.15,60.16,24748.0,59.1762,59.1861,59.1566,59.1664,24748.0
2024-05-21 15:05:00,60.16,60.17,60.15,60.17,16788.0,59.1664,59.1762,59.1566,59.1762,16788.0
2024-05-21 15:10:00,60.17,60.21,60.16,60.21,29895.0,59.1762,59.2156,59.1664,59.2156,29895.0
2024-05-21 15:15:00,60.21,60.22,60.19,60.21,148472.0,59.2156,59.2254,59.1959,59.2156,148472.0
2024-05-21 15:20:00,60.21,60.22,60.19,60.2,53301.0,59.2156,59.2254,59.1959,59.2057,53301.0
2024-05-21 15:25:00,60.2,60.21,60.18,60.18,53479.0,59.2057,59.2156,59.1861,59.1861,53479.0
2024-05-21 15:30:00,60.19,60.21,60.18,60.21,35800.0,59.1959,59.2156,59.1861,59.2156,35800.0
2024-05-21 15:35:00,60.21,60.25,60.2,60.22,73336.0,59.2156,59.2549,59.2057,59.2254,73336.0
2024-05-21 15:40:00,60.22,60.23,60.19,60.2,36181.0,59.2254,59.2352,59.1959,59.2057,36181.0
2024-05-21 15:45:00,60.2,60.21,60.19,60.2,75069.0,59.2057,59.2156,59.1959,59.2057,75069.0
2024-05-21 15:50:00,60.2,60.24,60.19,60.23,75570.0,59.2057,59.2451,59.1959,59.2352,75570.0
2024-05-21 15:55:00,60.23,60.27,60.23,60.26,165082.0,59.2352,59.2746,59.2352,59.2647,165082.0
2024-05-22 09:30:00,60.12,60.16,60.06,60.13,169423.0,59.1271,59.1664,59.068,59.1369,169423.0
2024-05-22 09:35:00,60.13,60.15,60.06,60.15,86448.0,59.1369,59.1566,59.068,59.1566,86448.0
2024-05-22 09:40:00,60.14,60.28,60.14,60.28,103118.0,59.1467,59.2844,59.1467,59.2844,103118.0
2024-05-22 09:45:00,60.28,60.28,60.22,60.23,63347.0,59.2844,59.2844,59.2254,59.2352,63347.0
2024-05-22 09:50:00,60.24,60.27,60.22,60.25,56681.0,59.2451,59.2746,59.2254,59.2549,56681.0
2024-05-22 09:55:00,60.25,60.25,60.19,60.2,50631.0,59.2549,59.2549,59.1959,59.2057,50631.0
2024-05-22 10:00:00,60.2,60.21,60.1,60.12,51186.0,59.2057,59.2156,59.1074,59.1271,51186.0
2024-05-22 10:05:00,60.1,60.16,60.09,60.1,50519.0,59.1074,59.1664,59.0975,59.1074,50519.0
2024-05-22 10:10:00,60.1,60.13,60.08,60.09,46114.0,59.1074,59.1369,59.0877,59.0975,46114.0
2024-05-22 10:15:00,60.09,60.1,60.03,60.05,38747.0,59.0975,59.1074,59.0385,59.0582,38747.0
2024-05-22 10:20:00,60.07,60.11,60.06,60.09,20502.0,59.0779,59.1172,59.068,59.0975,20502.0
2024-05-22 10:25:00,60.1,60.12,60.09,60.11,19492.0,59.1074,59.1271,59.0975,59.1172,19492.0
2024-05-22 10:30:00,60.11,60.11,60.07,60.08,32819.0,59.1172,59.1172,59.0779,59.0877,32819.0
2024-05-22 10:35:00,60.07,60.09,60.05,60.06,38945.0,59.0779,59.0975,59.0582,59.068,38945.0
2024-05-22 10:40:00,60.06,60.08,60.05,60.05,11215.0,59.068,59.0877,59.0582,59.0582,11215.0
2024-05-22 10:45:00,60.05,60.07,60.04,60.06,29642.0,59.0582,59.0779,59.0484,59.068,29642.0
2024-05-22 10:50:00,60.06,60.09,60.05,60.08,17965.0,59.068,59.0975,59.0582,59.0877,17965.0
2024-05-22 10:55:00,60.08,60.1,60.07,60.09,28004.0,59.0877,59.1074,59.0779,59.0975,28004.0
2024-05-22 11:00:00,60.09,60.1,60.07,60.09,18008.0,59.0975,59.1074,59.0779,59.0975,18008.0
2024-05-22 11:05:00,60.09,60.09,60.04,60.05,25044.0,59.0975,59.0975,59.0484,59.0582,25044.0
2024-05-22 11:10:00,60.05,60.06,60.01,60.02,21123.0,59.0582,59.068,59.0189,59.0287,21123.0
2024-05-22 11:15:00,60.01,60.02,59.97,59.98,44160.0,59.0189,59.0287,58.9795,58.9894,44160.0
2024-05-22 11:20:00,59.99,59.99,59.96,59.98,22553.0,58.9992,58.9992,58.9697,58.9894,22553.0
2024-05-22 11:25:00,59.98,59.99,59.97,59.98,14894.0,58.9894,58.9992,58.9795,58.9894,14894.0
2024-05-22 11:30:00,59.98,59.98,59.95,59.98,25827.0,58.9894,58.9894,58.9599,58.9894,25827.0
2024-05-22 11:35:00,59.98,59.98,59.95,59.96,26257.0,58.9894,58.9894,58.9599,58.9697,26257.0
2024-05-22 11:40:00,59.95,59.97,59.95,59.97,13915.0,58.9599,58.9795,58.9599,58.9795,13915.0
2024-05-22 11:45:00,59.97,59.98,59.95,59.97,73513.0,58.9795,58.9894,58.9599,58.9795,73513.0
2024-05-22 11:50:00,59.97,59.97,59.88,59.94,98275.0,58.9795,58.9795,58.891,58.95,98275.0
2024-05-22 11:55:00,59.94,59.97,59.93,59.97,20327.0,58.95,58.9795,58.9402,58.9795,20327.0
2024-05-22 12:00:00,59.97,60.01,59.96,59.99,47252.0,58.9795,59.0189,58.9697,58.9992,47252.0
2024-05-22 12:05:00,60.0,60.03,59.99,60.02,30979.0,59.009,59.0385,58.9992,59.0287,30979.0
2024-05-22 12:10:00,60.03,60.06,60.02,60.05,13659.0,59.0385,59.068,59.0287,59.0582,13659.0
2024-05-22 12:15:00,60.06,60.07,60.05,60.05,50348.0,59.068,59.0779,59.0582,59.0582,50348.0
2024-05-22 12:20:00,60.05,60.09,60.04,60.08,87419.0,59.0582,59.0975,59.0484,59.0877,87419.0
2024-05-22 12:25:00,60.07,60.12,60.07,60.12,38257.0,59.0779,59.1271,59.0779,59.1271,38257.0
2024-05-22 12:30:00,60.12,60.13,60.11,60.12,56166.0,59.1271,59.1369,59.1172,59.1271,56166.0
2024-05-22 12:35:00,60.12,60.13,60.1,60.11,44738.0,59.1271,59.1369,59.1074,59.1172,44738.0
2024-05-22 12:40:00,60.11,60.13,60.1,60.13,31659.0,59.1172,59.1369,59.1074,59.1369,31659.0
2024-05-22 12:45:00,60.13,60.13,60.09,60.1,77067.0,59.1369,59.1369,59.0975,59.1074,77067.0
2024-05-22 12:50:00,60.1,60.1,60.07,60.09,36470.0,59.1074,59.1074,59.0779,59.0975,36470.0
2024-05-22 12:55:00,60.09,60.1,60.08,60.08,19616.0,59.0975,59.1074,59.0877,59.0877,19616.0
2024-05-22 13:00:00,60.08,60.11,60.07,60.09,31992.0,59.0877,59.1172,59.0779,59.0975,31992.0
2024-05-22 13:05:00,60.1,60.11,60.09,60.11,22869.0,59.1074,59.1172,59.0975,59.1172,22869.0
2024-05-22 13:10:00,60.11,60.11,60.09,60.1,49604.0,59.1172,59.1172,59.0975,59.1074,49604.0
2024-05-22 13:15:00,60.1,60.1,60.07,60.07,52033.0,59.1074,59.1074,59.0779,59.0779,52033.0
2024-05-22 13:20:00,60.08,60.08,60.04,60.05,39666.0,59.0877,59.0877,59.0484,59.0582,39666.0
2024-05-22 13:25:00,60.04,60.05,60.01,60.01,13816.0,59.0484,59.0582,59.0189,59.0189,13816.0
2024-05-22 13:30:00,60.02,60.03,60.0,60.02,36120.0,59.0287,59.0385,59.009,59.0287,36120.0
2024-05-22 13:35:00,60.01,60.01,59.91,59.96,86691.0,59.0189,59.0189,58.9205,58.9697,86691.0
2024-05-22 13:40:00,59.95,59.96,59.91,59.91,69569.0,58.9599,58.9697,58.9205,58.9205,69569.0
2024-05-22 13:45:00,59.91,59.96,59.9,59.95,50130.0,58.9205,58.9697,58.9107,58.9599,50130.0
2024-05-22 13:50:00,59.95,59.98,59.95,59.96,20008.0,58.9599,58.9894,58.9599,58.9697,20008.0
2024-05-22 13:55:00,59.97,60.0,59.94,60.0,16533.0,58.9795,59.009,58.95,59.009,16533.0
2024-05-22 14:00:00,59.99,59.99,59.75,59.84,473893.0,58.9992,58.9992,58.7632,58.8517,473893.0
2024-05-22 14:05:00,59.84,59.89,59.83,59.86,50197.0,58.8517,58.9009,58.8418,58.8713,50197.0
2024-05-22 14:10:00,59.85,59.88,59.81,59.84,52858.0,58.8615,58.891,58.8222,58.8517,52858.0
2024-05-22 14:15:00,59.82,59.83,59.76,59.77,84718.0,58.832,58.8418,58.773,58.7828,84718.0
2024-05-22 14:20:00,59.77,59.77,59.65,59.72,87104.0,58.7828,58.7828,58.6648,58.7337,87104.0
2024-05-22 14:25:00,59.72,59.73,59.6,59.6,71714.0,58.7337,58.7435,58.6156,58.6156,71714.0
2024-05-22 14:30:00,59.6,59.65,59.59,59.61,123057.0,58.6156,58.6648,58.6058,58.6255,123057.0
2024-05-22 14:35:00,59.61,59.63,59.58,59.61,74233.0,58.6255,58.6451,58.596,58.6255,74233.0
2024-05-22 14:40:00,59.61,59.64,59.58,59.61,64644.0,58.6255,58.655,58.596,58.6255,64644.0
2024-05-22 14:45:00,59.61,59.7,59.6,59.7,32964.0,58.6255,58.714,58.6156,58.714,32964.0
2024-05-22 14:50:00,59.7,59.71,59.65,59.66,24625.0,58.714,58.7238,58.6648,58.6746,24625.0
2024-05-22 14:55:00,59.66,59.7,59.65,59.7,34268.0,58.6746,58.714,58.6648,58.714,34268.0
2024-05-22 15:00:00,59.69,59.75,59.68,59.75,39593.0,58.7042,58.7632,58.6943,58.7632,39593.0
2024-05-22 15:05:00,59.75,59.78,59.74,59.78,34883.0,58.7632,58.7927,58.7533,58.7927,34883.0
2024-05-22 15:10:00,59.76,59.77,59.7,59.7,31655.0,58.773,58.7828,58.714,58.714,31655.0
2024-05-22 15:15:00,59.7,59.73,59.63,59.64,53079.0,58.714,58.7435,58.6451,58.655,53079.0
2024-05-22 15:20:00,59.65,59.73,59.64,59.72,113178.0,58.6648,58.7435,58.655,58.7337,113178.0
2024-05-22 15:25:00,59.71,59.73,59.69,59.72,48042.0,58.7238,58.7435,58.7042,58.7337,48042.0
2024-05-22 15:30:00,59.72,59.84,59.7,59.78,114122.0,58.7337,58.8517,58.714,58.7927,114122.0
2024-05-22 15:35:00,59.78,59.8,59.75,59.76,37495.0,58.7927,58.8123,58.7632,58.773,37495.0
2024-05-22 15:40:00,59.76,59.77,59.69,59.7,88757.0,58.773,58.7828,58.7042,58.714,88757.0
2024-05-22 15:45:00,59.7,59.73,59.67,59.67,83791.0,58.714,58.7435,58.6845,58.6845,83791.0
2024-05-22 15:50:00,59.67,59.74,59.65,59.74,136832.0,58.6845,58.7533,58.6648,58.7533,136832.0
2024-05-22 15:55:00,59.74,59.79,59.73,59.79,167497.0,58.7533,58.8025,58.7435,58.8025,167497.0
2024-05-23 09:30:00,59.97,60.01,59.77,59.79,190594.0,58.9795,59.0189,58.7828,58.8025,190594.0
2024-05-23 09:35:00,59.78,59.8,59.65,59.67,150362.0,58.7927,58.8123,58.6648,58.6845,150362.0
2024-05-23 09:40:00,59.68,59.7,59.61,59.7,81935.0,58.6943,58.714,58.6255,58.714,81935.0
2024-05-23 09:45:00,59.71,59.71,59.5,59.51,149834.0,58.7238,58.7238,58.5173,58.5271,149834.0
2024-05-23 09:50:00,59.52,59.52,59.37,59.38,78077.0,58.537,58.537,58.3894,58.3993,78077.0
2024-05-23 09:55:00,59.38,59.43,59.38,59.42,39004.0,58.3993,58.4484,58.3993,58.4386,39004.0
2024-05-23 10:00:00,59.42,59.51,59.37,59.42,114325.0,58.4386,58.5271,58.3894,58.4386,114325.0
2024-05-23 10:05:00,59.42,59.45,59.39,59.43,36696.0,58.4386,58.4681,58.4091,58.4484,36696.0
2024-05-23 10:10:00,59.43,59.54,59.43,59.53,62283.0,58.4484,58.5566,58.4484,58.5468,62283.0
2024-05-23 10:15:00,59.53,59.58,59.52,59.53,43005.0,58.5468,58.596,58.537,58.5468,43005.0
2024-05-23 10:20:00,59.53,59.53,59.41,59.43,31267.0,58.5468,58.5468,58.4288,58.4484,31267.0
2024-05-23 10:25:00,59.42,59.44,59.39,59.44,27330.0,58.4386,58.4583,58.4091,58.4583,27330.0
2024-05-23 10:30:00,59.44,59.44,59.38,59.38,32965.0,58.4583,58.4583,58.3993,58.3993,32965.0
2024-05-23 10:35:00,59.38,59.47,59.38,59.47,29147.0,58.3993,58.4878,58.3993,58.4878,29147.0
2024-05-23 10:40:00,59.48,59.49,59.43,59.43,34291.0,58.4976,58.5075,58.4484,58.4484,34291.0
2024-05-23 10:45:00,59.43,59.44,59.38,59.39,79138.0,58.4484,58.4583,58.3993,58.4091,79138.0
2024-05-23 10:50:00,59.39,59.39,59.33,59.34,62798.0,58.4091,58.4091,58.3501,58.3599,62798.0
2024-05-23 10:55:00,59.33,59.35,59.3,59.32,76361.0,58.3501,58.3698,58.3206,58.3403,76361.0
2024-05-23 11:00:00,59.32,59.39,59.31,59.38,35408.0,58.3403,58.4091,58.3304,58.3993,35408.0
2024-05-23 11:05:00,59.38,59.49,59.36,59.48,36613.0,58.3993,58.5075,58.3796,58.4976,36613.0
2024-05-23 11:10:00,59.48,59.51,59.44,59.47,67031.0,58.4976,58.5271,58.4583,58.4878,67031.0
2024-05-23 11:15:00,59.48,59.5,59.44,59.46,43433.0,58.4976,58.5173,58.4583,58.478,43433.0
2024-05-23 11:20:00,59.46,59.47,59.44,59.46,20817.0,58.478,58.4878,58.4583,58.478,20817.0
2024-05-23 11:25:00,59.46,59.48,59.44,59.47,33875.0,58.478,58.4976,58.4583,58.4878,33875.0
2024-05-23 11:30:00,59.47,59.49,59.46,59.48,28248.0,58.4878,58.5075,58.478,58.4976,28248.0
2024-05-23 11:35:00,59.49,59.52,59.45,59.51,102861.0,58.5075,58.537,58.4681,58.5271,102861.0
2024-05-23 11:40:00,59.51,59.53,59.5,59.52,49624.0,58.5271,58.5468,58.5173,58.537,49624.0
2024-05-23 11:45:00,59.52,59.53,59.5,59.52,28875.0,58.537,58.5468,58.5173,58.537,28875.0
2024-05-23 11:50:00,59.52,59.55,59.51,59.54,74707.0,58.537,58.5665,58.5271,58.5566,74707.0
2024-05-23 11:55:00,59.54,59.59,59.53,59.53,32215.0,58.5566,58.6058,58.5468,58.5468,32215.0
2024-05-23 12:00:00,59.53,59.57,59.52,59.55,27699.0,58.5468,58.5861,58.537,58.5665,27699.0
2024-05-23 12:05:00,59.55,59.55,59.49,59.51,29882.0,58.5665,58.5665,58.5075,58.5271,29882.0
2024-05-23 12:10:00,59.5,59.51,59.46,59.47,59709.0,58.5173,58.5271,58.478,58.4878,59709.0
2024-05-23 12:15:00,59.47,59.49,59.46,59.48,15199.0,58.4878,58.5075,58.478,58.4976,15199.0
2024-05-23 12:20:00,59.49,59.55,59.48,59.55,22600.0,58.5075,58.5665,58.4976,58.5665,22600.0
2024-05-23 12:25:00,59.54,59.56,59.53,59.56,16105.0,58.5566,58.5763,58.5468,58.5763,16105.0
2024-05-23 12:30:00,59.56,59.6,59.56,59.58,52719.0,58.5763,58.6156,58.5763,58.596,52719.0
2024-05-23 12:35:00,59.57,59.62,59.57,59.58,75017.0,58.5861,58.6353,58.5861,58.596,75017.0
2024-05-23 12:40:00,59.58,59.58,59.51,59.52,30362.0,58.596,58.596,58.5271,58.537,30362.0
2024-05-23 12:45:00,59.51,59.51,59.42,59.44,41584.0,58.5271,58.5271,58.4386,58.4583,41584.0
2024-05-23 12:50:00,59.45,59.46,59.4,59.43,35810.0,58.4681,58.478,58.4189,58.4484,35810.0
2024-05-23 12:55:00,59.42,59.44,59.39,59.4,41167.0,58.4386,58.4583,58.4091,58.4189,41167.0
2024-05-23 13:00:00,59.4,59.42,59.37,59.37,33400.0,58.4189,58.4386,58.3894,58.3894,33400.0
2024-05-23 13:05:00,59.38,59.4,59.36,59.37,70648.0,58.3993,58.4189,58.3796,58.3894,70648.0
2024-05-23 13:10:00,59.37,59.41,59.36,59.39,29978.0,58.3894,58.4288,58.3796,58.4091,29978.0
2024-05-23 13:15:00,59.4,59.41,59.33,59.34,34585.0,58.4189,58.4288,58.3501,58.3599,34585.0
2024-05-23 13:20:00,59.34,59.35,59.29,59.34,29743.0,58.3599,58.3698,58.3108,58.3599,29743.0
2024-05-23 13:25:00,59.33,59.38,59.32,59.38,18438.0,58.3501,58.3993,58.3403,58.3993,18438.0
2024-05-23 13:30:00,59.37,59.38,59.32,59.34,20204.0,58.3894,58.3993,58.3403,58.3599,20204.0
2024-05-23 13:35:00,59.33,59.34,59.2,59.21,49486.0,58.3501,58.3599,58.2222,58.2321,49486.0
2024-05-23 13:40:00,59.21,59.28,59.16,59.16,64966.0,58.2321,58.3009,58.1829,58.1829,64966.0
2024-05-23 13:45:00,59.17,59.22,59.16,59.19,30464.0,58.1927,58.2419,58.1829,58.2124,30464.0
2024-05-23 13:50:00,59.19,59.22,59.13,59.16,33499.0,58.2124,58.2419,58.1534,58.1829,33499.0
2024-05-23 13:55:00,59.16,59.16,59.08,59.09,28647.0,58.1829,58.1829,58.1042,58.1141,28647.0
2024-05-23 14:00:00,59.08,59.09,58.97,58.97,177231.0,58.1042,58.1141,57.996,57.996,177231.0
2024-05-23 14:05:00,58.98,59.04,58.95,59.04,56619.0,58.0059,58.0649,57.9764,58.0649,56619.0
2024-05-23 14:10:00,59.04,59.04,58.98,59.02,33506.0,58.0649,58.0649,58.0059,58.0452,33506.0
2024-05-23 14:15:00,58.99,59.03,58.92,58.92,251958.0,58.0157,58.0551,57.9469,57.9469,251958.0
2024-05-23 14:20:00,58.92,58.97,58.9,58.91,50675.0,57.9469,57.996,57.9272,57.937,50675.0
2024-05-23 14:25:00,58.91,58.99,58.9,58.94,33577.0,57.937,58.0157,57.9272,57.9665,33577.0
2024-05-23 14:30:00,58.91,58.96,58.9,58.96,102418.0,57.937,57.9862,57.9272,57.9862,102418.0
2024-05-23 14:35:00,58.94,59.03,58.93,59.03,27138.0,57.9665,58.0551,57.9567,58.0551,27138.0
2024-05-23 14:40:00,59.02,59.04,58.97,58.97,22642.0,58.0452,58.0649,57.996,57.996,22642.0
2024-05-23 14:45:00,58.98,59.0,58.95,58.97,15689.0,58.0059,58.0255,57.9764,57.996,15689.0
2024-05-23 14:50:00,58.96,58.97,58.91,58.94,36739.0,57.9862,57.996,57.937,57.9665,36739.0
2024-05-23 14:55:00,58.94,58.96,58.91,58.93,69620.0,57.9665,57.9862,57.937,57.9567,69620.0
2024-05-23 15:00:00,58.93,58.99,58.92,58.97,28093.0,57.9567,58.0157,57.9469,57.996,28093.0
2024-05-23 15:05:00,58.97,58.99,58.94,58.98,52078.0,57.996,58.0157,57.9665,58.0059,52078.0
2024-05-23 15:10:00,58.97,58.99,58.94,58.98,17386.0,57.996,58.0157,57.9665,58.0059,17386.0
2024-05-23 15:15:00,58.98,59.01,58.96,58.98,26911.0,58.0059,58.0354,57.9862,58.0059,26911.0
2024-05-23 15:20:00,58.99,59.02,58.94,58.97,23788.0,58.0157,58.0452,57.9665,57.996,23788.0
2024-05-23 15:25:00,58.96,58.98,58.94,58.97,27003.0,57.9862,58.0059,57.9665,57.996,27003.0
2024-05-23 15:30:00,58.97,59.02,58.96,59.0,67530.0,57.996,58.0452,57.9862,58.0255,67530.0
2024-05-23 15:35:00,59.01,59.02,58.99,59.01,46133.0,58.0354,58.0452,58.0157,58.0354,46133.0
2024-05-23 15:40:00,59.0,59.02,58.97,59.0,50041.0,58.0255,58.0452,57.996,58.0255,50041.0
2024-05-23 15:45:00,58.99,59.0,58.94,58.98,133624.0,58.0157,58.0255,57.9665,58.0059,133624.0
2024-05-23 15:50:00,58.99,59.02,58.96,59.02,153141.0,58.0157,58.0452,57.9862,58.0452,153141.0
2024-05-23 15:55:00,59.02,59.04,58.97,59.01,206883.0,58.0452,58.0649,57.996,58.0354,206883.0
2024-05-24 09:30:00,59.34,59.39,59.27,59.32,138251.0,58.3599,58.4091,58.2911,58.3403,138251.0
2024-05-24 09:35:00,59.32,59.44,59.31,59.42,50327.0,58.3403,58.4583,58.3304,58.4386,50327.0
2024-05-24 09:40:00,59.42,59.43,59.34,59.35,20598.0,58.4386,58.4484,58.3599,58.3698,20598.0
2024-05-24 09:45:00,59.34,59.35,59.25,59.25,49499.0,58.3599,58.3698,58.2714,58.2714,49499.0
2024-05-24 09:50:00,59.24,59.25,59.18,59.2,64954.0,58.2616,58.2714,58.2026,58.2222,64954.0
2024-05-24 09:55:00,59.2,59.24,59.19,59.21,66109.0,58.2222,58.2616,58.2124,58.2321,66109.0
2024-05-24 10:00:00,59.22,59.37,59.22,59.34,100357.0,58.2419,58.3894,58.2419,58.3599,100357.0
2024-05-24 10:05:00,59.34,59.39,59.33,59.36,65437.0,58.3599,58.4091,58.3501,58.3796,65437.0
2024-05-24 10:10:00,59.35,59.42,59.33,59.33,41805.0,58.3698,58.4386,58.3501,58.3501,41805.0
2024-05-24 10:15:00,59.35,59.39,59.34,59.39,19959.0,58.3698,58.4091,58.3599,58.4091,19959.0
2024-05-24 10:20:00,59.38,59.41,59.37,59.4,24404.0,58.3993,58.4288,58.3894,58.4189,24404.0
2024-05-24 10:25:00,59.39,59.44,59.39,59.43,28107.0,58.4091,58.4583,58.4091,58.4484,28107.0
2024-05-24 10:30:00,59.43,59.44,59.41,59.42,19222.0,58.4484,58.4583,58.4288,58.4386,19222.0
2024-05-24 10:35:00,59.4,59.42,59.36,59.37,24897.0,58.4189,58.4386,58.3796,58.3894,24897.0
2024-05-24 10:40:00,59.36,59.37,59.28,59.29,23756.0,58.3796,58.3894,58.3009,58.3108,23756.0
2024-05-24 10:45:00,59.29,59.35,59.28,59.35,17000.0,58.3108,58.3698,58.3009,58.3698,17000.0
2024-05-24 10:50:00,59.36,59.42,59.34,59.39,27256.0,58.3796,58.4386,58.3599,58.4091,27256.0
2024-05-24 10:55:00,59.4,59.44,59.39,59.44,31986.0,58.4189,58.4583,58.4091,58.4583,31986.0
2024-05-24 11:00:00,59.45,59.52,59.43,59.51,45696.0,58.4681,58.537,58.4484,58.5271,45696.0
2024-05-24 11:05:00,59.52,59.53,59.5,59.53,41740.0,58.537,58.5468,58.5173,58.5468,41740.0
2024-05-24 11:10:00,59.53,59.56,59.52,59.55,33443.0,58.5468,58.5763,58.537,58.5665,33443.0
2024-05-24 11:15:00,59.55,59.56,59.53,59.54,51355.0,58.5665,58.5763,58.5468,58.5566,51355.0
2024-05-24 11:20:00,59.54,59.54,59.49,59.51,27386.0,58.5566,58.5566,58.5075,58.5271,27386.0
2024-05-24 11:25:00,59.51,59.51,59.49,59.5,27206.0,58.5271,58.5271,58.5075,58.5173,27206.0
2024-05-24 11:30:00,59.5,59.54,59.49,59.54,8501.0,58.5173,58.5566,58.5075,58.5566,8501.0
2024-05-24 11:35:00,59.54,59.54,59.44,59.44,131792.0,58.5566,58.5566,58.4583,58.4583,131792.0
2024-05-24 11:40:00,59.44,59.48,59.43,59.46,46249.0,58.4583,58.4976,58.4484,58.478,46249.0
2024-05-24 11:45:00,59.45,59.46,59.42,59.43,20890.0,58.4681,58.478,58.4386,58.4484,20890.0
2024-05-24 11:50:00,59.44,59.45,59.42,59.45,14009.0,58.4583,58.4681,58.4386,58.4681,14009.0
2024-05-24 11:55:00,59.45,59.47,59.44,59.47,24294.0,58.4681,58.4878,58.4583,58.4878,24294.0
2024-05-24 12:00:00,59.47,59.49,59.45,59.48,8850.0,58.4878,58.5075,58.4681,58.4976,8850.0
2024-05-24 12:05:00,59.48,59.51,59.47,59.5,18555.0,58.4976,58.5271,58.4878,58.5173,18555.0
2024-05-24 12:10:00,59.5,59.54,59.49,59.54,27207.0,58.5173,58.5566,58.5075,58.5566,27207.0
2024-05-24 12:15:00,59.53,59.56,59.52,59.55,98363.0,58.5468,58.5763,58.537,58.5665,98363.0
2024-05-24 12:20:00,59.55,59.55,59.53,59.54,44405.0,58.5665,58.5665,58.5468,58.5566,44405.0
2024-05-24 12:25:00,59.54,59.56,59.53,59.54,27285.0,58.5566,58.5763,58.5468,58.5566,27285.0
2024-05-24 12:30:00,59.54,59.55,59.52,59.53,13597.0,58.5566,58.5665,58.537,58.5468,13597.0
2024-05-24 12:35:00,59.53,59.53,59.48,59.49,49633.0,58.5468,58.5468,58.4976,58.5075,49633.0
2024-05-24 12:40:00,59.48,59.5,59.47,59.48,25760.0,58.4976,58.5173,58.4878,58.4976,25760.0
2024-05-24 12:45:00,59.49,59.49,59.46,59.48,15581.0,58.5075,58.5075,58.478,58.4976,15581.0
2024-05-24 12:50:00,59.48,59.5,59.47,59.5,17791.0,58.4976,58.5173,58.4878,58.5173,17791.0
2024-05-24 12:55:00,59.5,59.5,59.45,59.46,20044.0,58.5173,58.5173,58.4681,58.478,20044.0
2024-05-24 13:00:00,59.46,59.48,59.44,59.45,15620.0,58.478,58.4976,58.4583,58.4681,15620.0
2024-05-24 13:05:00,59.45,59.46,59.44,59.44,15153.0,58.4681,58.478,58.4583,58.4583,15153.0
2024-05-24 13:10:00,59.45,59.49,59.44,59.48,32176.0,58.4681,58.5075,58.4583,58.4976,32176.0
2024-05-24 13:15:00,59.48,59.5,59.47,59.49,20031.0,58.4976,58.5173,58.4878,58.5075,20031.0
2024-05-24 13:20:00,59.5,59.51,59.48,59.49,13441.0,58.5173,58.5271,58.4976,58.5075,13441.0
2024-05-24 13:25:00,59.5,59.52,59.49,59.5,16787.0,58.5173,58.537,58.5075,58.5173,16787.0
2024-05-24 13:30:00,59.49,59.49,59.45,59.47,29611.0,58.5075,58.5075,58.4681,58.4878,29611.0
2024-05-24 13:35:00,59.47,59.48,59.46,59.48,13301.0,58.4878,58.4976,58.478,58.4976,13301.0
2024-05-24 13:40:00,59.47,59.47,59.44,59.46,15099.0,58.4878,58.4878,58.4583,58.478,15099.0
2024-05-24 13:45:00,59.46,59.47,59.45,59.47,9174.0,58.478,58.4878,58.4681,58.4878,9174.0
2024-05-24 13:50:00,59.47,59.48,59.45,59.46,22679.0,58.4878,58.4976,58.4681,58.478,22679.0
2024-05-24 13:55:00,59.46,59.48,59.45,59.46,26501.0,58.478,58.4976,58.4681,58.478,26501.0
2024-05-24 14:00:00,59.46,59.5,59.45,59.5,12092.0,58.478,58.5173,58.4681,58.5173,12092.0
2024-05-24 14:05:00,59.5,59.51,59.49,59.5,36835.0,58.5173,58.5271,58.5075,58.5173,36835.0
2024-05-24 14:10:00,59.49,59.49,59.46,59.47,78431.0,58.5075,58.5075,58.478,58.4878,78431.0
2024-05-24 14:15:00,59.48,59.5,59.47,59.48,25897.0,58.4976,58.5173,58.4878,58.4976,25897.0
2024-05-24 14:20:00,59.47,59.48,59.4,59.4,60470.0,58.4878,58.4976,58.4189,58.4189,60470.0
2024-05-24 14:25:00,59.41,59.43,59.4,59.41,26372.0,58.4288,58.4484,58.4189,58.4288,26372.0
2024-05-24 14:30:00,59.4,59.42,59.4,59.41,27246.0,58.4189,58.4386,58.4189,58.4288,27246.0
2024-05-24 14:35:00,59.41,59.45,59.4,59.45,14446.0,58.4288,58.4681,58.4189,58.4681,14446.0
2024-05-24 14:40:00,59.45,59.46,59.44,59.46,49234.0,58.4681,58.478,58.4583,58.478,49234.0
2024-05-24 14:45:00,59.46,59.46,59.45,59.45,35681.0,58.478,58.478,58.4681,58.4681,35681.0
2024-05-24 14:50:00,59.45,59.46,59.43,59.44,12130.0,58.4681,58.478,58.4484,58.4583,12130.0
2024-05-24 14:55:00,59.44,59.45,59.42,59.43,25035.0,58.4583,58.4681,58.4386,58.4484,25035.0
2024-05-24 15:00:00,59.42,59.43,59.35,59.38,90788.0,58.4386,58.4484,58.3698,58.3993,90788.0
2024-05-24 15:05:00,59.37,59.41,59.37,59.41,18121.0,58.3894,58.4288,58.3894,58.4288,18121.0
2024-05-24 15:10:00,59.41,59.43,59.41,59.43,29961.0,58.4288,58.4484,58.4288,58.4484,29961.0
2024-05-24 15:15:00,59.42,59.45,59.42,59.44,69928.0,58.4386,58.4681,58.4386,58.4583,69928.0
2024-05-24 15:20:00,59.43,59.45,59.42,59.45,47140.0,58.4484,58.4681,58.4386,58.4681,47140.0
2024-05-24 15:25:00,59.44,59.46,59.44,59.45,33273.0,58.4583,58.478,58.4583,58.4681,33273.0
2024-05-24 15:30:00,59.44,59.47,59.43,59.47,57434.0,58.4583,58.4878,58.4484,58.4878,57434.0
2024-05-24 15:35:00,59.47,59.5,59.46,59.48,43619.0,58.4878,58.5173,58.478,58.4976,43619.0
2024-05-24 15:40:00,59.48,59.49,59.44,59.45,24421.0,58.4976,58.5075,58.4583,58.4681,24421.0
2024-05-24 15:45:00,59.44,59.47,59.43,59.44,124565.0,58.4583,58.4878,58.4484,58.4583,124565.0
2024-05-24 15:50:00,59.45,59.5,59.44,59.49,76901.0,58.4681,58.5173,58.4583,58.5075,76901.0
2024-05-24 15:55:00,59.5,59.53,59.48,59.52,81202.0,58.5173,58.5468,58.4976,58.537,81202.0
2024-05-28 09:30:00,59.71,59.73,59.59,59.61,335951.0,58.7238,58.7435,58.6058,58.6255,335951.0
2024-05-28 09:35:00,59.6,59.6,59.49,59.55,80707.0,58.6156,58.6156,58.5075,58.5665,80707.0
2024-05-28 09:40:00,59.55,59.64,59.49,59.61,84717.0,58.5665,58.655,58.5075,58.6255,84717.0
2024-05-28 09:45:00,59.61,59.63,59.57,59.59,80728.0,58.6255,58.6451,58.5861,58.6058,80728.0
2024-05-28 09:50:00,59.6,59.62,59.55,59.55,37960.0,58.6156,58.6353,58.5665,58.5665,37960.0
2024-05-28 09:55:00,59.54,59.55,59.43,59.46,66008.0,58.5566,58.5665,58.4484,58.478,66008.0
2024-05-28 10:00:00,59.46,59.47,59.37,59.45,97620.0,58.478,58.4878,58.3894,58.4681,97620.0
2024-05-28 10:05:00,59.44,59.45,59.37,59.41,67589.0,58.4583,58.4681,58.3894,58.4288,67589.0
2024-05-28 10:10:00,59.41,59.42,59.37,59.39,42092.0,58.4288,58.4386,58.3894,58.4091,42092.0
2024-05-28 10:15:00,59.39,59.49,59.38,59.46,105059.0,58.4091,58.5075,58.3993,58.478,105059.0
2024-05-28 10:20:00,59.46,59.46,59.38,59.41,28697.0,58.478,58.478,58.3993,58.4288,28697.0
2024-05-28 10:25:00,59.41,59.42,59.37,59.39,37541.0,58.4288,58.4386,58.3894,58.4091,37541.0
2024-05-28 10:30:00,59.41,59.42,59.34,59.36,36946.0,58.4288,58.4386,58.3599,58.3796,36946.0
2024-05-28 10:35:00,59.37,59.38,59.32,59.32,40515.0,58.3894,58.3993,58.3403,58.3403,40515.0
2024-05-28 10:40:00,59.32,59.38,59.31,59.38,27636.0,58.3403,58.3993,58.3304,58.3993,27636.0
2024-05-28 10:45:00,59.39,59.47,59.38,59.46,28828.0,58.4091,58.4878,58.3993,58.478,28828.0
2024-05-28 10:50:00,59.46,59.5,59.45,59.46,56553.0,58.478,58.5173,58.4681,58.478,56553.0
2024-05-28 10:55:00,59.46,59.47,59.39,59.41,25297.0,58.478,58.4878,58.4091,58.4288,25297.0
2024-05-28 11:00:00,59.41,59.42,59.33,59.36,55188.0,58.4288,58.4386,58.3501,58.3796,55188.0
2024-05-28 11:05:00,59.35,59.37,59.33,59.36,114897.0,58.3698,58.3894,58.3501,58.3796,114897.0
2024-05-28 11:10:00,59.37,59.46,59.35,59.45,57315.0,58.3894,58.478,58.3698,58.4681,57315.0
2024-05-28 11:15:00,59.45,59.46,59.43,59.46,39982.0,58.4681,58.478,58.4484,58.478,39982.0
2024-05-28 11:20:00,59.47,59.48,59.45,59.46,31843.0,58.4878,58.4976,58.4681,58.478,31843.0
2024-05-28 11:25:00,59.46,59.47,59.44,59.44,29211.0,58.478,58.4878,58.4583,58.4583,29211.0
2024-05-28 11:30:00,59.45,59.46,59.38,59.39,53963.0,58.4681,58.478,58.3993,58.4091,53963.0
2024-05-28 11:35:00,59.39,59.43,59.38,59.43,36937.0,58.4091,58.4484,58.3993,58.4484,36937.0
2024-05-28 11:40:00,59.43,59.47,59.43,59.45,36962.0,58.4484,58.4878,58.4484,58.4681,36962.0
2024-05-28 11:45:00,59.46,59.48,59.44,59.45,98294.0,58.478,58.4976,58.4583,58.4681,98294.0
2024-05-28 11:50:00,59.46,59.48,59.45,59.48,14788.0,58.478,58.4976,58.4681,58.4976,14788.0
2024-05-28 11:55:00,59.47,59.48,59.46,59.47,20446.0,58.4878,58.4976,58.478,58.4878,20446.0
2024-05-28 12:00:00,59.47,59.48,59.43,59.44,30814.0,58.4878,58.4976,58.4484,58.4583,30814.0
2024-05-28 12:05:00,59.44,59.44,59.4,59.43,17451.0,58.4583,58.4583,58.4189,58.4484,17451.0
2024-05-28 12:10:00,59.43,59.47,59.42,59.46,19423.0,58.4484,58.4878,58.4386,58.478,19423.0
2024-05-28 12:15:00,59.47,59.47,59.41,59.41,35055.0,58.4878,58.4878,58.4288,58.4288,35055.0
2024-05-28 12:20:00,59.41,59.42,59.39,59.41,91431.0,58.4288,58.4386,58.4091,58.4288,91431.0
2024-05-28 12:25:00,59.41,59.41,59.36,59.39,18206.0,58.4288,58.4288,58.3796,58.4091,18206.0
2024-05-28 12:30:00,59.38,59.41,59.37,59.4,37259.0,58.3993,58.4288,58.3894,58.4189,37259.0
2024-05-28 12:35:00,59.41,59.46,59.4,59.46,51217.0,58.4288,58.478,58.4189,58.478,51217.0
2024-05-28 12:40:00,59.46,59.47,59.42,59.44,41197.0,58.478,58.4878,58.4386,58.4583,41197.0
2024-05-28 12:45:00,59.43,59.44,59.37,59.38,30205.0,58.4484,58.4583,58.3894,58.3993,30205.0
2024-05-28 12:50:00,59.39,59.4,59.37,59.39,12720.0,58.4091,58.4189,58.3894,58.4091,12720.0
2024-05-28 12:55:00,59.39,59.39,59.33,59.35,48966.0,58.4091,58.4091,58.3501,58.3698,48966.0
2024-05-28 13:00:00,59.34,59.35,59.24,59.24,152416.0,58.3599,58.3698,58.2616,58.2616,152416.0
2024-05-28 13:05:00,59.25,59.32,59.25,59.31,32819.0,58.2714,58.3403,58.2714,58.3304,32819.0
2024-05-28 13:10:00,59.31,59.34,59.31,59.32,15997.0,58.3304,58.3599,58.3304,58.3403,15997.0
2024-05-28 13:15:00,59.33,59.34,59.3,59.32,16004.0,58.3501,58.3599,58.3206,58.3403,16004.0
2024-05-28 13:20:00,59.33,59.33,59.29,59.32,38817.0,58.3501,58.3501,58.3108,58.3403,38817.0
2024-05-28 13:25:00,59.31,59.32,59.29,59.3,14466.0,58.3304,58.3403,58.3108,58.3206,14466.0
2024-05-28 13:30:00,59.29,59.33,59.27,59.33,35948.0,58.3108,58.3501,58.2911,58.3501,35948.0
2024-05-28 13:35:00,59.32,59.33,59.3,59.3,20119.0,58.3403,58.3501,58.3206,58.3206,20119.0
2024-05-28 13:40:00,59.3,59.31,59.25,59.27,38801.0,58.3206,58.3304,58.2714,58.2911,38801.0
2024-05-28 13:45:00,59.26,59.27,59.2,59.22,37637.0,58.2813,58.2911,58.2222,58.2419,37637.0
2024-05-28 13:50:00,59.2,59.21,59.12,59.16,47619.0,58.2222,58.2321,58.1436,58.1829,47619.0
2024-05-28 13:55:00,59.15,59.19,59.14,59.17,54789.0,58.1731,58.2124,58.1632,58.1927,54789.0
2024-05-28 14:00:00,59.17,59.18,59.13,59.17,25664.0,58.1927,58.2026,58.1534,58.1927,25664.0
2024-05-28 14:05:00,59.17,59.2,59.16,59.19,45967.0,58.1927,58.2222,58.1829,58.2124,45967.0
2024-05-28 14:10:00,59.19,59.22,59.18,59.2,35702.0,58.2124,58.2419,58.2026,58.2222,35702.0
2024-05-28 14:15:00,59.2,59.2,59.15,59.17,64219.0,58.2222,58.2222,58.1731,58.1927,64219.0
2024-05-28 14:20:00,59.17,59.18,59.11,59.12,48627.0,58.1927,58.2026,58.1337,58.1436,48627.0
2024-05-28 14:25:00,59.11,59.13,59.06,59.08,120311.0,58.1337,58.1534,58.0846,58.1042,120311.0
2024-05-28 14:30:00,59.07,59.07,59.0,59.0,118469.0,58.0944,58.0944,58.0255,58.0255,118469.0
2024-05-28 14:35:00,59.0,59.01,58.97,59.0,36530.0,58.0255,58.0354,57.996,58.0255,36530.0
2024-05-28 14:40:00,59.01,59.06,59.0,59.03,59434.0,58.0354,58.0846,58.0255,58.0551,59434.0
2024-05-28 14:45:00,59.04,59.04,58.99,59.02,22711.0,58.0649,58.0649,58.0157,58.0452,22711.0
2024-05-28 14:50:00,59.03,59.03,59.0,59.0,26339.0,58.0551,58.0551,58.0255,58.0255,26339.0
2024-05-28 14:55:00,59.01,59.1,59.0,59.08,76521.0,58.0354,58.1239,58.0255,58.1042,76521.0
2024-05-28 15:00:00,59.09,59.11,59.06,59.07,68347.0,58.1141,58.1337,58.0846,58.0944,68347.0
2024-05-28 15:05:00,59.07,59.11,59.06,59.11,53640.0,58.0944,58.1337,58.0846,58.1337,53640.0
2024-05-28 15:10:00,59.11,59.11,59.05,59.07,29000.0,58.1337,58.1337,58.0747,58.0944,29000.0
2024-05-28 15:15:00,59.07,59.09,59.04,59.09,42415.0,58.0944,58.1141,58.0649,58.1141,42415.0
2024-05-28 15:20:00,59.08,59.09,59.04,59.07,33081.0,58.1042,58.1141,58.0649,58.0944,33081.0
2024-05-28 15:25:00,59.07,59.12,59.05,59.06,58654.0,58.0944,58.1436,58.0747,58.0846,58654.0
2024-05-28 15:30:00,59.07,59.14,59.05,59.12,26595.0,58.0944,58.1632,58.0747,58.1436,26595.0
2024-05-28 15:35:00,59.11,59.14,59.1,59.1,32206.0,58.1337,58.1632,58.1239,58.1239,32206.0
2024-05-28 15:40:00,59.12,59.13,59.1,59.11,30215.0,58.1436,58.1534,58.1239,58.1337,30215.0
2024-05-28 15:45:00,59.11,59.13,59.1,59.12,35392.0,58.1337,58.1534,58.1239,58.1436,35392.0
2024-05-28 15:50:00,59.12,59.18,59.11,59.16,124609.0,58.1436,58.2026,58.1337,58.1829,124609.0
2024-05-28 15:55:00,59.16,59.17,59.11,59.16,343521.0,58.1829,58.1927,58.1337,58.1829,343521.0
2024-05-29 09:30:00,58.54,58.58,58.4,58.45,351504.0,57.5731,57.6125,57.4355,57.4846,351504.0
2024-05-29 09:35:00,58.46,58.55,58.44,58.55,135326.0,57.4945,57.583,57.4748,57.583,135326.0
2024-05-29 09:40:00,58.56,58.57,58.49,58.51,87178.0,57.5928,57.6027,57.524,57.5436,87178.0
2024-05-29 09:45:00,58.51,58.53,58.42,58.45,96220.0,57.5436,57.5633,57.4551,57.4846,96220.0
2024-05-29 09:50:00,58.45,58.54,58.45,58.53,108059.0,57.4846,57.5731,57.4846,57.5633,108059.0
2024-05-29 09:55:00,58.51,58.56,58.51,58.56,65703.0,57.5436,57.5928,57.5436,57.5928,65703.0
2024-05-29 10:00:00,58.55,58.61,58.52,58.55,91399.0,57.583,57.642,57.5535,57.583,91399.0
2024-05-29 10:05:00,58.56,58.57,58.5,58.53,50193.0,57.5928,57.6027,57.5338,57.5633,50193.0
2024-05-29 10:10:00,58.53,58.55,58.49,58.53,27778.0,57.5633,57.583,57.524,57.5633,27778.0
2024-05-29 10:15:00,58.54,58.56,58.5,58.53,42939.0,57.5731,57.5928,57.5338,57.5633,42939.0
2024-05-29 10:20:00,58.52,58.55,58.46,58.53,73208.0,57.5535,57.583,57.4945,57.5633,73208.0
2024-05-29 10:25:00,58.54,58.56,58.51,58.53,59742.0,57.5731,57.5928,57.5436,57.5633,59742.0
2024-05-29 10:30:00,58.53,58.57,58.47,58.52,72620.0,57.5633,57.6027,57.5043,57.5535,72620.0
2024-05-29 10:35:00,58.52,58.58,58.51,58.58,91635.0,57.5535,57.6125,57.5436,57.6125,91635.0
2024-05-29 10:40:00,58.58,58.58,58.49,58.49,48904.0,57.6125,57.6125,57.524,57.524,48904.0
2024-05-29 10:45:00,58.5,58.51,58.47,58.51,29838.0,57.5338,57.5436,57.5043,57.5436,29838.0
2024-05-29 10:50:00,58.51,58.54,58.45,58.45,50861.0,57.5436,57.5731,57.4846,57.4846,50861.0
2024-05-29 10:55:00,58.46,58.5,58.45,58.49,49398.0,57.4945,57.5338,57.4846,57.524,49398.0
2024-05-29 11:00:00,58.48,58.49,58.45,58.47,49856.0,57.5141,57.524,57.4846,57.5043,49856.0
2024-05-29 11:05:00,58.47,58.48,58.44,58.45,33354.0,57.5043,57.5141,57.4748,57.4846,33354.0
2024-05-29 11:10:00,58.45,58.46,58.4,58.42,48462.0,57.4846,57.4945,57.4355,57.4551,48462.0
2024-05-29 11:15:00,58.42,58.44,58.39,58.41,91770.0,57.4551,57.4748,57.4256,57.4453,91770.0
2024-05-29 11:20:00,58.41,58.45,58.4,58.45,47292.0,57.4453,57.4846,57.4355,57.4846,47292.0
2024-05-29 11:25:00,58.44,58.47,58.42,58.42,54788.0,57.4748,57.5043,57.4551,57.4551,54788.0
2024-05-29 11:30:00,58.42,58.42,58.36,58.38,52019.0,57.4551,57.4551,57.3961,57.4158,52019.0
2024-05-29 11:35:00,58.38,58.42,58.36,58.38,114133.0,57.4158,57.4551,57.3961,57.4158,114133.0
2024-05-29 11:40:00,58.39,58.4,58.36,58.39,75212.0,57.4256,57.4355,57.3961,57.4256,75212.0
2024-05-29 11:45:00,58.38,58.38,58.35,58.37,85695.0,57.4158,57.4158,57.3863,57.406,85695.0
2024-05-29 11:50:00,58.38,58.41,58.37,58.4,63478.0,57.4158,57.4453,57.406,57.4355,63478.0
2024-05-29 11:55:00,58.4,58.42,58.37,58.39,128897.0,57.4355,57.4551,57.406,57.4256,128897.0
2024-05-29 12:00:00,58.38,58.38,58.32,58.34,111105.0,57.4158,57.4158,57.3568,57.3765,111105.0
2024-05-29 12:05:00,58.34,58.35,58.33,58.35,53059.0,57.3765,57.3863,57.3666,57.3863,53059.0
2024-05-29 12:10:00,58.34,58.37,58.32,58.32,47131.0,57.3765,57.406,57.3568,57.3568,47131.0
2024-05-29 12:15:00,58.33,58.4,58.31,58.4,33540.0,57.3666,57.4355,57.3469,57.4355,33540.0
2024-05-29 12:20:00,58.4,58.44,58.39,58.44,43835.0,57.4355,57.4748,57.4256,57.4748,43835.0
2024-05-29 12:25:00,58.44,58.46,58.43,58.45,41119.0,57.4748,57.4945,57.465,57.4846,41119.0
2024-05-29 12:30:00,58.45,58.45,58.41,58.43,33626.0,57.4846,57.4846,57.4453,57.465,33626.0
2024-05-29 12:35:00,58.43,58.44,58.41,58.43,126646.0,57.465,57.4748,57.4453,57.465,126646.0
2024-05-29 12:40:00,58.42,58.43,58.37,58.39,35077.0,57.4551,57.465,57.406,57.4256,35077.0
2024-05-29 12:45:00,58.39,58.44,58.38,58.43,55465.0,57.4256,57.4748,57.4158,57.465,55465.0
2024-05-29 12:50:00,58.43,58.46,58.42,58.44,37115.0,57.465,57.4945,57.4551,57.4748,37115.0
2024-05-29 12:55:00,58.44,58.45,58.43,58.44,23855.0,57.4748,57.4846,57.465,57.4748,23855.0
2024-05-29 13:00:00,58.43,58.45,58.34,58.34,202914.0,57.465,57.4846,57.3765,57.3765,202914.0
2024-05-29 13:05:00,58.34,58.37,58.32,58.37,53340.0,57.3765,57.406,57.3568,57.406,53340.0
2024-05-29 13:10:00,58.38,58.39,58.34,58.35,47236.0,57.4158,57.4256,57.3765,57.3863,47236.0
2024-05-29 13:15:00,58.34,58.34,58.29,58.3,24678.0,57.3765,57.3765,57.3273,57.3371,24678.0
2024-05-29 13:20:00,58.3,58.38,58.29,58.37,40281.0,57.3371,57.4158,57.3273,57.406,40281.0
2024-05-29 13:25:00,58.36,58.42,58.35,58.42,64679.0,57.3961,57.4551,57.3863,57.4551,64679.0
2024-05-29 13:30:00,58.42,58.42,58.37,58.38,81437.0,57.4551,57.4551,57.406,57.4158,81437.0
2024-05-29 13:35:00,58.38,58.38,58.33,58.35,73064.0,57.4158,57.4158,57.3666,57.3863,73064.0
2024-05-29 13:40:00,58.35,58.36,58.32,58.34,72389.0,57.3863,57.3961,57.3568,57.3765,72389.0
2024-05-29 13:45:00,58.34,58.36,58.33,58.36,36854.0,57.3765,57.3961,57.3666,57.3961,36854.0
2024-05-29 13:50:00,58.35,58.43,58.35,58.42,93710.0,57.3863,57.465,57.3863,57.4551,93710.0
2024-05-29 13:55:00,58.43,58.44,58.4,58.41,36923.0,57.465,57.4748,57.4355,57.4453,36923.0
2024-05-29 14:00:00,58.41,58.42,58.36,58.39,39926.0,57.4453,57.4551,57.3961,57.4256,39926.0
2024-05-29 14:05:00,58.38,58.4,58.37,58.4,39044.0,57.4158,57.4355,57.406,57.4355,39044.0
2024-05-29 14:10:00,58.39,58.4,58.37,58.4,24491.0,57.4256,57.4355,57.406,57.4355,24491.0
2024-05-29 14:15:00,58.4,58.4,58.37,58.37,22510.0,57.4355,57.4355,57.406,57.406,22510.0
2024-05-29 14:20:00,58.38,58.39,58.37,58.39,42647.0,57.4158,57.4256,57.406,57.4256,42647.0
2024-05-29 14:25:00,58.39,58.4,58.34,58.35,59798.0,57.4256,57.4355,57.3765,57.3863,59798.0
2024-05-29 14:30:00,58.35,58.35,58.29,58.33,42808.0,57.3863,57.3863,57.3273,57.3666,42808.0
2024-05-29 14:35:00,58.33,58.35,58.31,58.34,40045.0,57.3666,57.3863,57.3469,57.3765,40045.0
2024-05-29 14:40:00,58.33,58.4,58.33,58.37,39413.0,57.3666,57.4355,57.3666,57.406,39413.0
2024-05-29 14:45:00,58.36,58.37,58.3,58.31,57083.0,57.3961,57.406,57.3371,57.3469,57083.0
2024-05-29 14:50:00,58.32,58.33,58.29,58.33,29941.0,57.3568,57.3666,57.3273,57.3666,29941.0
2024-05-29 14:55:00,58.33,58.35,58.3,58.32,53873.0,57.3666,57.3863,57.3371,57.3568,53873.0
2024-05-29 15:00:00,58.32,58.36,58.31,58.34,40823.0,57.3568,57.3961,57.3469,57.3765,40823.0
2024-05-29 15:05:00,58.35,58.37,58.32,58.33,81199.0,57.3863,57.406,57.3568,57.3666,81199.0
2024-05-29 15:10:00,58.33,58.37,58.31,58.36,65426.0,57.3666,57.406,57.3469,57.3961,65426.0
2024-05-29 15:15:00,58.37,58.38,58.36,58.38,90032.0,57.406,57.4158,57.3961,57.4158,90032.0
2024-05-29 15:20:00,58.38,58.4,58.37,58.39,56258.0,57.4158,57.4355,57.406,57.4256,56258.0
2024-05-29 15:25:00,58.39,58.44,58.38,58.38,100514.0,57.4256,57.4748,57.4158,57.4158,100514.0
2024-05-29 15:30:00,58.39,58.4,58.35,58.4,88382.0,57.4256,57.4355,57.3863,57.4355,88382.0
2024-05-29 15:35:00,58.4,58.44,58.38,58.44,50257.0,57.4355,57.4748,57.4158,57.4748,50257.0
2024-05-29 15:40:00,58.44,58.45,58.42,58.43,202446.0,57.4748,57.4846,57.4551,57.465,202446.0
2024-05-29 15:45:00,58.44,58.47,58.43,58.46,153318.0,57.4748,57.5043,57.465,57.4945,153318.0
2024-05-29 15:50:00,58.46,58.48,58.4,58.41,221779.0,57.4945,57.5141,57.4355,57.4453,221779.0
2024-05-29 15:55:00,58.41,58.41,58.35,58.39,659984.0,57.4453,57.4453,57.3863,57.4256,659984.0
2024-05-30 09:30:00,58.64,58.79,58.61,58.74,178543.0,57.6715,57.819,57.642,57.7698,178543.0
2024-05-30 09:35:00,58.75,58.8,58.66,58.7,90839.0,57.7797,57.8289,57.6912,57.7305,90839.0
2024-05-30 09:40:00,58.7,58.74,58.64,58.65,81476.0,57.7305,57.7698,57.6715,57.6813,81476.0
2024-05-30 09:45:00,58.65,58.66,58.6,58.63,110137.0,57.6813,57.6912,57.6322,57.6617,110137.0
2024-05-30 09:50:00,58.63,58.75,58.6,58.74,58817.0,57.6617,57.7797,57.6322,57.7698,58817.0
2024-05-30 09:55:00,58.74,58.81,58.72,58.79,36465.0,57.7698,57.8387,57.7502,57.819,36465.0
2024-05-30 10:00:00,58.8,58.81,58.73,58.78,111968.0,57.8289,57.8387,57.76,57.8092,111968.0
2024-05-30 10:05:00,58.8,58.82,58.77,58.79,47811.0,57.8289,57.8485,57.7993,57.819,47811.0
2024-05-30 10:10:00,58.8,58.8,58.69,58.72,109056.0,57.8289,57.8289,57.7207,57.7502,109056.0
2024-05-30 10:15:00,58.72,58.8,58.72,58.8,44928.0,57.7502,57.8289,57.7502,57.8289,44928.0
2024-05-30 10:20:00,58.81,58.88,58.79,58.87,62016.0,57.8387,57.9075,57.819,57.8977,62016.0
2024-05-30 10:25:00,58.86,58.88,58.82,58.86,46129.0,57.8879,57.9075,57.8485,57.8879,46129.0
2024-05-30 10:30:00,58.85,58.87,58.83,58.86,63759.0,57.878,57.8977,57.8584,57.8879,63759.0
2024-05-30 10:35:00,58.86,58.88,58.82,58.83,70728.0,57.8879,57.9075,57.8485,57.8584,70728.0
2024-05-30 10:40:00,58.83,58.88,58.82,58.88,54162.0,57.8584,57.9075,57.8485,57.9075,54162.0
2024-05-30 10:45:00,58.88,58.95,58.87,58.95,77443.0,57.9075,57.9764,57.8977,57.9764,77443.0
2024-05-30 10:50:00,58.95,58.97,58.91,58.93,35254.0,57.9764,57.996,57.937,57.9567,35254.0
2024-05-30 10:55:00,58.94,58.94,58.9,58.91,28840.0,57.9665,57.9665,57.9272,57.937,28840.0
2024-05-30 11:00:00,58.91,58.92,58.85,58.86,34469.0,57.937,57.9469,57.878,57.8879,34469.0
2024-05-30 11:05:00,58.85,58.88,58.82,58.87,42482.0,57.878,57.9075,57.8485,57.8977,42482.0
2024-05-30 11:10:00,58.87,58.9,58.86,58.89,22341.0,57.8977,57.9272,57.8879,57.9174,22341.0
2024-05-30 11:15:00,58.89,58.97,58.88,58.96,55097.0,57.9174,57.996,57.9075,57.9862,55097.0
2024-05-30 11:20:00,58.96,58.99,58.95,58.98,46806.0,57.9862,58.0157,57.9764,58.0059,46806.0
2024-05-30 11:25:00,58.98,59.03,58.98,59.02,21333.0,58.0059,58.0551,58.0059,58.0452,21333.0
2024-05-30 11:30:00,59.02,59.03,59.0,59.02,83485.0,58.0452,58.0551,58.0255,58.0452,83485.0
2024-05-30 11:35:00,59.01,59.03,58.95,58.97,55104.0,58.0354,58.0551,57.9764,57.996,55104.0
2024-05-30 11:40:00,58.97,58.99,58.95,58.96,74779.0,57.996,58.0157,57.9764,57.9862,74779.0
2024-05-30 11:45:00,58.96,58.99,58.94,58.96,22482.0,57.9862,58.0157,57.9665,57.9862,22482.0
2024-05-30 11:50:00,58.96,58.99,58.95,58.96,48511.0,57.9862,58.0157,57.9764,57.9862,48511.0
2024-05-30 11:55:00,58.96,58.98,58.94,58.94,25691.0,57.9862,58.0059,57.9665,57.9665,25691.0
2024-05-30 12:00:00,58.95,59.01,58.95,59.01,84510.0,57.9764,58.0354,57.9764,58.0354,84510.0
2024-05-30 12:05:00,59.01,59.04,59.0,59.01,67225.0,58.0354,58.0649,58.0255,58.0354,67225.0
2024-05-30 12:10:00,59.01,59.02,59.0,59.01,49393.0,58.0354,58.0452,58.0255,58.0354,49393.0
2024-05-30 12:15:00,59.02,59.02,58.99,59.01,68679.0,58.0452,58.0452,58.0157,58.0354,68679.0
2024-05-30 12:20:00,59.02,59.04,59.0,59.04,39796.0,58.0452,58.0649,58.0255,58.0649,39796.0
2024-05-30 12:25:00,59.03,59.04,58.99,59.0,30832.0,58.0551,58.0649,58.0157,58.0255,30832.0
2024-05-30 12:30:00,59.0,59.05,58.99,59.05,34118.0,58.0255,58.0747,58.0157,58.0747,34118.0
2024-05-30 12:35:00,59.05,59.05,59.02,59.03,58411.0,58.0747,58.0747,58.0452,58.0551,58411.0
2024-05-30 12:40:00,59.03,59.05,59.03,59.05,16324.0,58.0551,58.0747,58.0551,58.0747,16324.0
2024-05-30 12:45:00,59.05,59.08,59.03,59.04,54459.0,58.0747,58.1042,58.0551,58.0649,54459.0
2024-05-30 12:50:00,59.04,59.07,59.03,59.05,32529.0,58.0649,58.0944,58.0551,58.0747,32529.0
2024-05-30 12:55:00,59.04,59.06,59.04,59.05,31468.0,58.0649,58.0846,58.0649,58.0747,31468.0
2024-05-30 13:00:00,59.06,59.1,59.04,59.04,31870.0,58.0846,58.1239,58.0649,58.0649,31870.0
2024-05-30 13:05:00,59.04,59.08,59.04,59.07,35086.0,58.0649,58.1042,58.0649,58.0944,35086.0
2024-05-30 13:10:00,59.06,59.08,59.05,59.08,20499.0,58.0846,58.1042,58.0747,58.1042,20499.0
2024-05-30 13:15:00,59.07,59.08,59.02,59.03,41225.0,58.0944,58.1042,58.0452,58.0551,41225.0
2024-05-30 13:20:00,59.03,59.06,59.02,59.05,37861.0,58.0551,58.0846,58.0452,58.0747,37861.0
2024-05-30 13:25:00,59.05,59.07,59.04,59.06,77315.0,58.0747,58.0944,58.0649,58.0846,77315.0
2024-05-30 13:30:00,59.06,59.1,59.05,59.07,60112.0,58.0846,58.1239,58.0747,58.0944,60112.0
2024-05-30 13:35:00,59.07,59.08,59.05,59.07,23920.0,58.0944,58.1042,58.0747,58.0944,23920.0
2024-05-30 13:40:00,59.05,59.07,59.05,59.06,13439.0,58.0747,58.0944,58.0747,58.0846,13439.0
2024-05-30 13:45:00,59.06,59.07,59.02,59.02,36665.0,58.0846,58.0944,58.0452,58.0452,36665.0
2024-05-30 13:50:00,59.03,59.03,59.01,59.02,11997.0,58.0551,58.0551,58.0354,58.0452,11997.0
2024-05-30 13:55:00,59.02,59.04,59.0,59.04,29703.0,58.0452,58.0649,58.0255,58.0649,29703.0
2024-05-30 14:00:00,59.04,59.04,58.99,59.0,44462.0,58.0649,58.0649,58.0157,58.0255,44462.0
2024-05-30 14:05:00,58.99,59.0,58.98,59.0,25849.0,58.0157,58.0255,58.0059,58.0255,25849.0
2024-05-30 14:10:00,58.99,59.01,58.99,59.0,21853.0,58.0157,58.0354,58.0157,58.0255,21853.0
2024-05-30 14:15:00,59.0,59.0,58.91,58.98,375247.0,58.0255,58.0255,57.937,58.0059,375247.0
2024-05-30 14:20:00,58.98,58.98,58.94,58.97,38361.0,58.0059,58.0059,57.9665,57.996,38361.0
2024-05-30 14:25:00,58.97,58.99,58.94,58.99,39518.0,57.996,58.0157,57.9665,58.0157,39518.0
2024-05-30 14:30:00,59.0,59.02,58.99,59.01,46944.0,58.0255,58.0452,58.0157,58.0354,46944.0
2024-05-30 14:35:00,59.0,59.01,58.95,58.95,42677.0,58.0255,58.0354,57.9764,57.9764,42677.0
2024-05-30 14:40:00,58.95,58.98,58.95,58.98,23593.0,57.9764,58.0059,57.9764,58.0059,23593.0
2024-05-30 14:45:00,58.98,59.01,58.96,58.99,43579.0,58.0059,58.0354,57.9862,58.0157,43579.0
2024-05-30 14:50:00,58.98,59.0,58.98,58.98,54649.0,58.0059,58.0255,58.0059,58.0059,54649.0
2024-05-30 14:55:00,58.98,59.0,58.97,58.98,76765.0,58.0059,58.0255,57.996,58.0059,76765.0
2024-05-30 15:00:00,58.99,59.0,58.93,58.95,61844.0,58.0157,58.0255,57.9567,57.9764,61844.0
2024-05-30 15:05:00,58.95,58.97,58.93,58.95,74690.0,57.9764,57.996,57.9567,57.9764,74690.0
2024-05-30 15:10:00,58.96,58.99,58.94,58.98,33622.0,57.9862,58.0157,57.9665,58.0059,33622.0
2024-05-30 15:15:00,58.98,58.99,58.96,58.98,56767.0,58.0059,58.0157,57.9862,58.0059,56767.0
2024-05-30 15:20:00,58.97,58.97,58.88,58.9,71316.0,57.996,57.996,57.9075,57.9272,71316.0
2024-05-30 15:25:00,58.9,58.97,58.89,58.96,68914.0,57.9272,57.996,57.9174,57.9862,68914.0
2024-05-30 15:30:00,58.97,58.98,58.91,58.93,54803.0,57.996,58.0059,57.937,57.9567,54803.0
2024-05-30 15:35:00,58.93,58.94,58.88,58.89,53069.0,57.9567,57.9665,57.9075,57.9174,53069.0
2024-05-30 15:40:00,58.89,58.93,58.88,58.89,60680.0,57.9174,57.9567,57.9075,57.9174,60680.0
2024-05-30 15:45:00,58.88,58.88,58.78,58.8,192321.0,57.9075,57.9075,57.8092,57.8289,192321.0
2024-05-30 15:50:00,58.8,58.95,58.79,58.93,178416.0,57.8289,57.9764,57.819,57.9567,178416.0
2024-05-30 15:55:00,58.93,58.99,58.91,58.94,311985.0,57.9567,58.0157,57.937,57.9665,311985.0
2024-05-31 09:30:00,59.18,59.21,59.03,59.2,244875.0,58.2026,58.2321,58.0551,58.2222,244875.0
2024-05-31 09:35:00,59.21,59.36,59.21,59.36,110650.0,58.2321,58.3796,58.2321,58.3796,110650.0
2024-05-31 09:40:00,59.36,59.49,59.36,59.44,84799.0,58.3796,58.5075,58.3796,58.4583,84799.0
2024-05-31 09:45:00,59.44,59.45,59.24,59.3,222978.0,58.4583,58.4681,58.2616,58.3206,222978.0
2024-05-31 09:50:00,59.3,59.35,59.21,59.23,151855.0,58.3206,58.3698,58.2321,58.2518,151855.0
2024-05-31 09:55:00,59.23,59.27,59.21,59.25,83349.0,58.2518,58.2911,58.2321,58.2714,83349.0
2024-05-31 10:00:00,59.26,59.26,59.17,59.23,124558.0,58.2813,58.2813,58.1927,58.2518,124558.0
2024-05-31 10:05:00,59.24,59.24,59.17,59.18,95744.0,58.2616,58.2616,58.1927,58.2026,95744.0
2024-05-31 10:10:00,59.18,59.18,59.03,59.03,87812.0,58.2026,58.2026,58.0551,58.0551,87812.0
2024-05-31 10:15:00,59.04,59.09,59.01,59.05,70957.0,58.0649,58.1141,58.0354,58.0747,70957.0
2024-05-31 10:20:00,59.04,59.09,58.98,58.98,53056.0,58.0649,58.1141,58.0059,58.0059,53056.0
2024-05-31 10:25:00,58.98,59.03,58.97,59.0,90286.0,58.0059,58.0551,57.996,58.0255,90286.0
2024-05-31 10:30:00,59.0,59.0,58.94,58.97,289796.0,58.0255,58.0255,57.9665,57.996,289796.0
2024-05-31 10:35:00,58.97,59.0,58.91,58.99,62212.0,57.996,58.0255,57.937,58.0157,62212.0
2024-05-31 10:40:00,58.98,59.0,58.94,58.96,62043.0,58.0059,58.0255,57.9665,57.9862,62043.0
2024-05-31 10:45:00,58.95,58.99,58.93,58.94,72849.0,57.9764,58.0157,57.9567,57.9665,72849.0
2024-05-31 10:50:00,58.93,58.96,58.89,58.93,94160.0,57.9567,57.9862,57.9174,57.9567,94160.0
2024-05-31 10:55:00,58.94,59.03,58.93,59.01,100070.0,57.9665,58.0551,57.9567,58.0354,100070.0
2024-05-31 11:00:00,59.01,59.01,58.91,58.93,97313.0,58.0354,58.0354,57.937,57.9567,97313.0
2024-05-31 11:05:00,58.92,58.99,58.92,58.99,94781.0,57.9469,58.0157,57.9469,58.0157,94781.0
2024-05-31 11:10:00,59.0,59.01,58.97,59.0,49965.0,58.0255,58.0354,57.996,58.0255,49965.0
2024-05-31 11:15:00,59.01,59.01,58.94,58.94,100004.0,58.0354,58.0354,57.9665,57.9665,100004.0
2024-05-31 11:20:00,58.94,59.01,58.93,59.0,63233.0,57.9665,58.0354,57.9567,58.0255,63233.0
2024-05-31 11:25:00,59.0,59.0,58.93,58.95,73584.0,58.0255,58.0255,57.9567,57.9764,73584.0
2024-05-31 11:30:00,58.94,58.96,58.89,58.94,98353.0,57.9665,57.9862,57.9174,57.9665,98353.0
2024-05-31 11:35:00,58.94,58.97,58.91,58.91,84968.0,57.9665,57.996,57.937,57.937,84968.0
2024-05-31 11:40:00,58.91,58.93,58.88,58.92,644921.0,57.937,57.9567,57.9075,57.9469,644921.0
2024-05-31 11:45:00,58.92,58.97,58.91,58.96,44394.0,57.9469,57.996,57.937,57.9862,44394.0
2024-05-31 11:50:00,58.97,58.99,58.94,58.96,50683.0,57.996,58.0157,57.9665,57.9862,50683.0
2024-05-31 11:55:00,58.96,58.96,58.92,58.94,41459.0,57.9862,57.9862,57.9469,57.9665,41459.0
2024-05-31 12:00:00,58.93,58.93,58.86,58.88,73563.0,57.9567,57.9567,57.8879,57.9075,73563.0
2024-05-31 12:05:00,58.88,58.89,58.86,58.87,96971.0,57.9075,57.9174,57.8879,57.8977,96971.0
2024-05-31 12:10:00,58.87,58.89,58.85,58.88,51698.0,57.8977,57.9174,57.878,57.9075,51698.0
2024-05-31 12:15:00,58.88,58.89,58.84,58.87,42438.0,57.9075,57.9174,57.8682,57.8977,42438.0
2024-05-31 12:20:00,58.87,58.87,58.81,58.86,33359.0,57.8977,57.8977,57.8387,57.8879,33359.0
2024-05-31 12:25:00,58.86,58.89,58.84,58.89,29705.0,57.8879,57.9174,57.8682,57.9174,29705.0
2024-05-31 12:30:00,58.88,58.91,58.87,58.91,32752.0,57.9075,57.937,57.8977,57.937,32752.0
2024-05-31 12:35:00,58.9,58.91,58.87,58.89,43461.0,57.9272,57.937,57.8977,57.9174,43461.0
2024-05-31 12:40:00,58.89,58.92,58.88,58.9,52620.0,57.9174,57.9469,57.9075,57.9272,52620.0
2024-05-31 12:45:00,58.9,58.92,58.88,58.91,28307.0,57.9272,57.9469,57.9075,57.937,28307.0
2024-05-31 12:50:00,58.9,58.92,58.88,58.92,43935.0,57.9272,57.9469,57.9075,57.9469,43935.0
2024-05-31 12:55:00,58.92,58.95,58.91,58.95,9730.0,57.9469,57.9764,57.937,57.9764,9730.0
2024-05-31 13:00:00,58.95,59.01,58.94,58.98,54859.0,57.9764,58.0354,57.9665,58.0059,54859.0
2024-05-31 13:05:00,58.99,59.04,58.98,59.03,28589.0,58.0157,58.0649,58.0059,58.0551,28589.0
2024-05-31 13:10:00,59.03,59.06,59.02,59.05,21910.0,58.0551,58.0846,58.0452,58.0747,21910.0
2024-05-31 13:15:00,59.05,59.09,59.05,59.08,214039.0,58.0747,58.1141,58.0747,58.1042,214039.0
2024-05-31 13:20:00,59.08,59.11,59.06,59.1,42815.0,58.1042,58.1337,58.0846,58.1239,42815.0
2024-05-31 13:25:00,59.1,59.13,59.09,59.13,21729.0,58.1239,58.1534,58.1141,58.1534,21729.0
2024-05-31 13:30:00,59.14,59.16,59.11,59.13,26560.0,58.1632,58.1829,58.1337,58.1534,26560.0
2024-05-31 13:35:00,59.13,59.14,59.11,59.11,31905.0,58.1534,58.1632,58.1337,58.1337,31905.0
2024-05-31 13:40:00,59.12,59.13,59.1,59.13,33734.0,58.1436,58.1534,58.1239,58.1534,33734.0
2024-05-31 13:45:00,59.12,59.16,59.12,59.15,23174.0,58.1436,58.1829,58.1436,58.1731,23174.0
2024-05-31 13:50:00,59.15,59.17,59.11,59.11,17944.0,58.1731,58.1927,58.1337,58.1337,17944.0
2024-05-31 13:55:00,59.12,59.15,59.11,59.13,25130.0,58.1436,58.1731,58.1337,58.1534,25130.0
2024-05-31 14:00:00,59.14,59.14,59.1,59.11,50022.0,58.1632,58.1632,58.1239,58.1337,50022.0
2024-05-31 14:05:00,59.12,59.15,59.11,59.14,27594.0,58.1436,58.1731,58.1337,58.1632,27594.0
2024-05-31 14:10:00,59.14,59.18,59.13,59.15,48010.0,58.1632,58.2026,58.1534,58.1731,48010.0
2024-05-31 14:15:00,59.16,59.19,59.16,59.19,33923.0,58.1829,58.2124,58.1829,58.2124,33923.0
2024-05-31 14:20:00,59.18,59.19,59.17,59.18,29803.0,58.2026,58.2124,58.1927,58.2026,29803.0
2024-05-31 14:25:00,59.18,59.18,59.12,59.13,24873.0,58.2026,58.2026,58.1436,58.1534,24873.0
2024-05-31 14:30:00,59.13,59.14,59.1,59.11,45089.0,58.1534,58.1632,58.1239,58.1337,45089.0
2024-05-31 14:35:00,59.11,59.13,59.1,59.13,75751.0,58.1337,58.1534,58.1239,58.1534,75751.0
2024-05-31 14:40:00,59.13,59.19,59.12,59.18,54652.0,58.1534,58.2124,58.1436,58.2026,54652.0
2024-05-31 14:45:00,59.18,59.2,59.14,59.16,49614.0,58.2026,58.2222,58.1632,58.1829,49614.0
2024-05-31 14:50:00,59.16,59.17,59.12,59.15,37136.0,58.1829,58.1927,58.1436,58.1731,37136.0
2024-05-31 14:55:00,59.16,59.22,59.15,59.2,37236.0,58.1829,58.2419,58.1731,58.2222,37236.0
2024-05-31 15:00:00,59.19,59.22,59.16,59.19,31279.0,58.2124,58.2419,58.1829,58.2124,31279.0
2024-05-31 15:05:00,59.19,59.24,59.19,59.23,54158.0,58.2124,58.2616,58.2124,58.2518,54158.0
2024-05-31 15:10:00,59.23,59.28,59.22,59.26,26207.0,58.2518,58.3009,58.2419,58.2813,26207.0
2024-05-31 15:15:00,59.26,59.27,59.24,59.26,30401.0,58.2813,58.2911,58.2616,58.2813,30401.0
2024-05-31 15:20:00,59.26,59.29,59.25,59.29,35973.0,58.2813,58.3108,58.2714,58.3108,35973.0
2024-05-31 15:25:00,59.28,59.32,59.25,59.26,53149.0,58.3009,58.3403,58.2714,58.2813,53149.0
2024-05-31 15:30:00,59.25,59.29,59.22,59.27,54471.0,58.2714,58.3108,58.2419,58.2911,54471.0
2024-05-31 15:35:00,59.28,59.29,59.26,59.28,93292.0,58.3009,58.3108,58.2813,58.3009,93292.0
2024-05-31 15:40:00,59.28,59.41,59.28,59.39,87280.0,58.3009,58.4288,58.3009,58.4091,87280.0
2024-05-31 15:45:00,59.39,59.47,59.38,59.47,85681.0,58.4091,58.4878,58.3993,58.4878,85681.0
2024-05-31 15:50:00,59.47,59.61,59.44,59.56,213862.0,58.4878,58.6255,58.4583,58.5763,213862.0
2024-05-31 15:55:00,59.56,59.71,59.55,59.71,1683373.0,58.5763,58.7238,58.5665,58.7238,1683373.0
2024-06-03 09:30:00,60.07,60.07,59.83,59.9,154216.0,59.0779,59.0779,58.8418,58.9107,154216.0
2024-06-03 09:35:00,59.91,59.95,59.72,59.85,156777.0,58.9205,58.9599,58.7337,58.8615,156777.0
2024-06-03 09:40:00,59.83,59.84,59.68,59.77,149987.0,58.8418,58.8517,58.6943,58.7828,149987.0
2024-06-03 09:45:00,59.77,59.77,59.62,59.64,168994.0,58.7828,58.7828,58.6353,58.655,168994.0
2024-06-03 09:50:00,59.64,59.67,59.54,59.55,95936.0,58.655,58.6845,58.5566,58.5665,95936.0
2024-06-03 09:55:00,59.54,59.54,59.44,59.46,75710.0,58.5566,58.5566,58.4583,58.478,75710.0
2024-06-03 10:00:00,59.45,59.63,59.45,59.46,128318.0,58.4681,58.6451,58.4681,58.478,128318.0
2024-06-03 10:05:00,59.47,59.54,59.43,59.43,136541.0,58.4878,58.5566,58.4484,58.4484,136541.0
2024-06-03 10:10:00,59.43,59.51,59.43,59.51,42281.0,58.4484,58.5271,58.4484,58.5271,42281.0
2024-06-03 10:15:00,59.52,59.55,59.46,59.49,32947.0,58.537,58.5665,58.478,58.5075,32947.0
2024-06-03 10:20:00,59.5,59.5,59.41,59.43,71354.0,58.5173,58.5173,58.4288,58.4484,71354.0
2024-06-03 10:25:00,59.43,59.43,59.36,59.36,52694.0,58.4484,58.4484,58.3796,58.3796,52694.0
2024-06-03 10:30:00,59.35,59.35,59.27,59.28,32912.0,58.3698,58.3698,58.2911,58.3009,32912.0
2024-06-03 10:35:00,59.29,59.32,59.24,59.25,49398.0,58.3108,58.3403,58.2616,58.2714,49398.0
2024-06-03 10:40:00,59.25,59.36,59.25,59.36,37296.0,58.2714,58.3796,58.2714,58.3796,37296.0
2024-06-03 10:45:00,59.35,59.37,59.2,59.25,39296.0,58.3698,58.3894,58.2222,58.2714,39296.0
2024-06-03 10:50:00,59.25,59.29,59.24,59.24,24855.0,58.2714,58.3108,58.2616,58.2616,24855.0
2024-06-03 10:55:00,59.24,59.25,59.18,59.23,37361.0,58.2616,58.2714,58.2026,58.2518,37361.0
2024-06-03 11:00:00,59.24,59.24,59.17,59.21,80525.0,58.2616,58.2616,58.1927,58.2321,80525.0
2024-06-03 11:05:00,59.22,59.25,59.15,59.24,35013.0,58.2419,58.2714,58.1731,58.2616,35013.0
2024-06-03 11:10:00,59.25,59.3,59.22,59.29,53920.0,58.2714,58.3206,58.2419,58.3108,53920.0
2024-06-03 11:15:00,59.29,59.29,59.21,59.23,23740.0,58.3108,58.3108,58.2321,58.2518,23740.0
2024-06-03 11:20:00,59.24,59.28,59.22,59.22,24126.0,58.2616,58.3009,58.2419,58.2419,24126.0
2024-06-03 11:25:00,59.22,59.27,59.2,59.27,111447.0,58.2419,58.2911,58.2222,58.2911,111447.0
2024-06-03 11:30:00,59.27,59.27,59.2,59.22,22468.0,58.2911,58.2911,58.2222,58.2419,22468.0
2024-06-03 11:35:00,59.22,59.29,59.21,59.23,53938.0,58.2419,58.3108,58.2321,58.2518,53938.0
2024-06-03 11:40:00,59.22,59.24,59.18,59.21,31936.0,58.2419,58.2616,58.2026,58.2321,31936.0
2024-06-03 11:45:00,59.21,59.22,59.17,59.19,95804.0,58.2321,58.2419,58.1927,58.2124,95804.0
2024-06-03 11:50:00,59.17,59.21,59.16,59.2,64800.0,58.1927,58.2321,58.1829,58.2222,64800.0
2024-06-03 11:55:00,59.19,59.19,59.15,59.18,96956.0,58.2124,58.2124,58.1731,58.2026,96956.0
2024-06-03 12:00:00,59.18,59.22,59.17,59.17,46611.0,58.2026,58.2419,58.1927,58.1927,46611.0
2024-06-03 12:05:00,59.18,59.18,59.1,59.12,68368.0,58.2026,58.2026,58.1239,58.1436,68368.0
2024-06-03 12:10:00,59.13,59.15,59.02,59.03,51554.0,58.1534,58.1731,58.0452,58.0551,51554.0
2024-06-03 12:15:00,59.03,59.07,59.0,59.01,75955.0,58.0551,58.0944,58.0255,58.0354,75955.0
2024-06-03 12:20:00,59.01,59.02,58.95,58.99,37219.0,58.0354,58.0452,57.9764,58.0157,37219.0
2024-06-03 12:25:00,58.99,59.02,58.98,58.99,127270.0,58.0157,58.0452,58.0059,58.0157,127270.0
2024-06-03 12:30:00,58.99,59.02,58.92,58.93,28744.0,58.0157,58.0452,57.9469,57.9567,28744.0
2024-06-03 12:35:00,58.94,59.02,58.93,59.02,24919.0,57.9665,58.0452,57.9567,58.0452,24919.0
2024-06-03 12:40:00,59.02,59.02,58.94,58.96,18804.0,58.0452,58.0452,57.9665,57.9862,18804.0
2024-06-03 12:45:00,58.96,59.02,58.95,59.02,21022.0,57.9862,58.0452,57.9764,58.0452,21022.0
2024-06-03 12:50:00,59.02,59.02,58.91,58.96,47570.0,58.0452,58.0452,57.937,57.9862,47570.0
2024-06-03 12:55:00,58.97,59.01,58.96,58.99,22243.0,57.996,58.0354,57.9862,58.0157,22243.0
2024-06-03 13:00:00,58.98,58.98,58.92,58.93,41779.0,58.0059,58.0059,57.9469,57.9567,41779.0
2024-06-03 13:05:00,58.93,58.96,58.88,58.89,41285.0,57.9567,57.9862,57.9075,57.9174,41285.0
2024-06-03 13:10:00,58.89,58.89,58.81,58.88,115723.0,57.9174,57.9174,57.8387,57.9075,115723.0
2024-06-03 13:15:00,58.87,58.97,58.87,58.96,85024.0,57.8977,57.996,57.8977,57.9862,85024.0
2024-06-03 13:20:00,58.96,58.99,58.95,58.96,88172.0,57.9862,58.0157,57.9764,57.9862,88172.0
2024-06-03 13:25:00,58.96,59.03,58.93,59.02,42268.0,57.9862,58.0551,57.9567,58.0452,42268.0
2024-06-03 13:30:00,59.01,59.05,58.99,58.99,45173.0,58.0354,58.0747,58.0157,58.0157,45173.0
2024-06-03 13:35:00,58.99,59.04,58.97,59.04,22549.0,58.0157,58.0649,57.996,58.0649,22549.0
2024-06-03 13:40:00,59.04,59.07,59.03,59.05,22700.0,58.0649,58.0944,58.0551,58.0747,22700.0
2024-06-03 13:45:00,59.05,59.08,59.02,59.04,50776.0,58.0747,58.1042,58.0452,58.0649,50776.0
2024-06-03 13:50:00,59.03,59.04,59.0,59.03,23352.0,58.0551,58.0649,58.0255,58.0551,23352.0
2024-06-03 13:55:00,59.03,59.06,59.01,59.05,54764.0,58.0551,58.0846,58.0354,58.0747,54764.0
2024-06-03 14:00:00,59.06,59.09,59.05,59.08,34640.0,58.0846,58.1141,58.0747,58.1042,34640.0
2024-06-03 14:05:00,59.09,59.11,59.06,59.09,19019.0,58.1141,58.1337,58.0846,58.1141,19019.0
2024-06-03 14:10:00,59.09,59.12,59.03,59.04,41820.0,58.1141,58.1436,58.0551,58.0649,41820.0
2024-06-03 14:15:00,59.04,59.1,59.04,59.1,60049.0,58.0649,58.1239,58.0649,58.1239,60049.0
2024-06-03 14:20:00,59.08,59.14,59.08,59.13,53745.0,58.1042,58.1632,58.1042,58.1534,53745.0
2024-06-03 14:25:00,59.13,59.16,59.09,59.11,62867.0,58.1534,58.1829,58.1141,58.1337,62867.0
2024-06-03 14:30:00,59.11,59.14,59.1,59.13,31686.0,58.1337,58.1632,58.1239,58.1534,31686.0
2024-06-03 14:35:00,59.13,59.14,59.1,59.14,48702.0,58.1534,58.1632,58.1239,58.1632,48702.0
2024-06-03 14:40:00,59.13,59.18,59.11,59.14,84356.0,58.1534,58.2026,58.1337,58.1632,84356.0
2024-06-03 14:45:00,59.14,59.17,59.13,59.14,44169.0,58.1632,58.1927,58.1534,58.1632,44169.0
2024-06-03 14:50:00,59.15,59.16,59.09,59.1,30200.0,58.1731,58.1829,58.1141,58.1239,30200.0
2024-06-03 14:55:00,59.11,59.14,59.09,59.13,44551.0,58.1337,58.1632,58.1141,58.1534,44551.0
2024-06-03 15:00:00,59.13,59.15,59.1,59.13,46693.0,58.1534,58.1731,58.1239,58.1534,46693.0
2024-06-03 15:05:00,59.14,59.14,59.1,59.12,37420.0,58.1632,58.1632,58.1239,58.1436,37420.0
2024-06-03 15:10:00,59.12,59.18,59.11,59.16,53425.0,58.1436,58.2026,58.1337,58.1829,53425.0
2024-06-03 15:15:00,59.16,59.17,59.14,59.14,62436.0,58.1829,58.1927,58.1632,58.1632,62436.0
2024-06-03 15:20:00,59.14,59.19,59.12,59.15,93064.0,58.1632,58.2124,58.1436,58.1731,93064.0
2024-06-03 15:25:00,59.15,59.16,59.13,59.14,47915.0,58.1731,58.1829,58.1534,58.1632,47915.0
2024-06-03 15:30:00,59.14,59.14,59.09,59.13,84261.0,58.1632,58.1632,58.1141,58.1534,84261.0
2024-06-03 15:35:00,59.13,59.14,59.09,59.11,54134.0,58.1534,58.1632,58.1141,58.1337,54134.0
2024-06-03 15:40:00,59.11,59.13,59.08,59.12,75179.0,58.1337,58.1534,58.1042,58.1436,75179.0
2024-06-03 15:45:00,59.1,59.15,59.1,59.13,62833.0,58.1239,58.1731,58.1239,58.1534,62833.0
2024-06-03 15:50:00,59.14,59.15,59.1,59.14,137986.0,58.1632,58.1731,58.1239,58.1632,137986.0
2024-06-03 15:55:00,59.13,59.22,59.13,59.22,273449.0,58.1534,58.2419,58.1534,58.2419,273449.0
2024-06-04 09:30:00,58.96,58.96,58.87,58.94,121084.0,57.9862,57.9862,57.8977,57.9665,121084.0
2024-06-04 09:35:00,58.94,59.01,58.86,58.87,154533.0,57.9665,58.0354,57.8879,57.8977,154533.0
2024-06-04 09:40:00,58.87,58.87,58.81,58.85,57040.0,57.8977,57.8977,57.8387,57.878,57040.0
2024-06-04 09:45:00,58.86,58.9,58.84,58.85,68507.0,57.8879,57.9272,57.8682,57.878,68507.0
2024-06-04 09:50:00,58.85,58.89,58.81,58.83,101134.0,57.878,57.9174,57.8387,57.8584,101134.0
2024-06-04 09:55:00,58.83,58.85,58.8,58.83,87626.0,57.8584,57.878,57.8289,57.8584,87626.0
2024-06-04 10:00:00,58.84,59.0,58.84,58.89,417676.0,57.8682,58.0255,57.8682,57.9174,417676.0
2024-06-04 10:05:00,58.89,58.9,58.81,58.81,177741.0,57.9174,57.9272,57.8387,57.8387,177741.0
2024-06-04 10:10:00,58.81,58.88,58.79,58.83,95920.0,57.8387,57.9075,57.819,57.8584,95920.0
2024-06-04 10:15:00,58.83,58.92,58.81,58.9,73718.0,57.8584,57.9469,57.8387,57.9272,73718.0
2024-06-04 10:20:00,58.9,58.92,58.78,58.79,83922.0,57.9272,57.9469,57.8092,57.819,83922.0
2024-06-04 10:25:00,58.79,58.86,58.78,58.86,51952.0,57.819,57.8879,57.8092,57.8879,51952.0
2024-06-04 10:30:00,58.86,58.9,58.79,58.8,56888.0,57.8879,57.9272,57.819,57.8289,56888.0
2024-06-04 10:35:00,58.8,58.82,58.74,58.8,101758.0,57.8289,57.8485,57.7698,57.8289,101758.0
2024-06-04 10:40:00,58.8,58.86,58.8,58.86,65739.0,57.8289,57.8879,57.8289,57.8879,65739.0
2024-06-04 10:45:00,58.85,58.86,58.74,58.77,53883.0,57.878,57.8879,57.7698,57.7993,53883.0
2024-06-04 10:50:00,58.78,58.8,58.74,58.76,137397.0,57.8092,57.8289,57.7698,57.7895,137397.0
2024-06-04 10:55:00,58.76,58.76,58.64,58.64,57375.0,57.7895,57.7895,57.6715,57.6715,57375.0
2024-06-04 11:00:00,58.65,58.66,58.62,58.64,51333.0,57.6813,57.6912,57.6518,57.6715,51333.0
2024-06-04 11:05:00,58.65,58.66,58.6,58.65,80365.0,57.6813,57.6912,57.6322,57.6813,80365.0
2024-06-04 11:10:00,58.65,58.68,58.65,58.66,46990.0,57.6813,57.7108,57.6813,57.6912,46990.0
2024-06-04 11:15:00,58.66,58.73,58.66,58.72,71963.0,57.6912,57.76,57.6912,57.7502,71963.0
2024-06-04 11:20:00,58.73,58.76,58.67,58.68,37055.0,57.76,57.7895,57.701,57.7108,37055.0
2024-06-04 11:25:00,58.68,58.69,58.61,58.62,56440.0,57.7108,57.7207,57.642,57.6518,56440.0
2024-06-04 11:30:00,58.61,58.61,58.53,58.54,107798.0,57.642,57.642,57.5633,57.5731,107798.0
2024-06-04 11:35:00,58.54,58.57,58.49,58.55,63344.0,57.5731,57.6027,57.524,57.583,63344.0
2024-06-04 11:40:00,58.55,58.56,58.49,58.49,170213.0,57.583,57.5928,57.524,57.524,170213.0
2024-06-04 11:45:00,58.49,58.52,58.46,58.48,46609.0,57.524,57.5535,57.4945,57.5141,46609.0
2024-06-04 11:50:00,58.48,58.53,58.46,58.52,77292.0,57.5141,57.5633,57.4945,57.5535,77292.0
2024-06-04 11:55:00,58.52,58.52,58.46,58.47,31812.0,57.5535,57.5535,57.4945,57.5043,31812.0
2024-06-04 12:00:00,58.47,58.49,58.43,58.48,49407.0,57.5043,57.524,57.465,57.5141,49407.0
2024-06-04 12:05:00,58.48,58.49,58.42,58.45,52895.0,57.5141,57.524,57.4551,57.4846,52895.0
2024-06-04 12:10:00,58.45,58.47,58.43,58.47,59085.0,57.4846,57.5043,57.465,57.5043,59085.0
2024-06-04 12:15:00,58.46,58.47,58.43,58.45,44431.0,57.4945,57.5043,57.465,57.4846,44431.0
2024-06-04 12:20:00,58.45,58.46,58.43,58.46,48847.0,57.4846,57.4945,57.465,57.4945,48847.0
2024-06-04 12:25:00,58.46,58.52,58.45,58.51,31300.0,57.4945,57.5535,57.4846,57.5436,31300.0
2024-06-04 12:30:00,58.51,58.51,58.47,58.5,90133.0,57.5436,57.5436,57.5043,57.5338,90133.0
2024-06-04 12:35:00,58.5,58.5,58.44,58.48,38566.0,57.5338,57.5338,57.4748,57.5141,38566.0
2024-06-04 12:40:00,58.48,58.54,58.47,58.51,102991.0,57.5141,57.5731,57.5043,57.5436,102991.0
2024-06-04 12:45:00,58.51,58.54,58.5,58.52,79036.0,57.5436,57.5731,57.5338,57.5535,79036.0
2024-06-04 12:50:00,58.52,58.52,58.43,58.48,56695.0,57.5535,57.5535,57.465,57.5141,56695.0
2024-06-04 12:55:00,58.49,58.5,58.48,58.48,41999.0,57.524,57.5338,57.5141,57.5141,41999.0
2024-06-04 13:00:00,58.48,58.49,58.44,58.46,52540.0,57.5141,57.524,57.4748,57.4945,52540.0
2024-06-04 13:05:00,58.47,58.47,58.38,58.41,56771.0,57.5043,57.5043,57.4158,57.4453,56771.0
2024-06-04 13:10:00,58.41,58.48,58.41,58.45,137425.0,57.4453,57.5141,57.4453,57.4846,137425.0
2024-06-04 13:15:00,58.45,58.47,58.44,58.47,33386.0,57.4846,57.5043,57.4748,57.5043,33386.0
2024-06-04 13:20:00,58.47,58.48,58.45,58.46,41430.0,57.5043,57.5141,57.4846,57.4945,41430.0
2024-06-04 13:25:00,58.45,58.51,58.42,58.51,292339.0,57.4846,57.5436,57.4551,57.5436,292339.0
2024-06-04 13:30:00,58.51,58.52,58.44,58.46,162580.0,57.5436,57.5535,57.4748,57.4945,162580.0
2024-06-04 13:35:00,58.45,58.47,58.44,58.47,54407.0,57.4846,57.5043,57.4748,57.5043,54407.0
2024-06-04 13:40:00,58.47,58.5,58.45,58.46,38578.0,57.5043,57.5338,57.4846,57.4945,38578.0
2024-06-04 13:45:00,58.46,58.5,58.45,58.48,121026.0,57.4945,57.5338,57.4846,57.5141,121026.0
2024-06-04 13:50:00,58.48,58.52,58.48,58.5,42954.0,57.5141,57.5535,57.5141,57.5338,42954.0
2024-06-04 13:55:00,58.5,58.52,58.47,58.5,58041.0,57.5338,57.5535,57.5043,57.5338,58041.0
2024-06-04 14:00:00,58.49,58.51,58.47,58.5,68826.0,57.524,57.5436,57.5043,57.5338,68826.0
2024-06-04 14:05:00,58.49,58.49,58.46,58.47,61374.0,57.524,57.524,57.4945,57.5043,61374.0
2024-06-04 14:10:00,58.46,58.49,58.45,58.49,55707.0,57.4945,57.524,57.4846,57.524,55707.0
2024-06-04 14:15:00,58.49,58.58,58.49,58.55,126465.0,57.524,57.6125,57.524,57.583,126465.0
2024-06-04 14:20:00,58.55,58.64,58.55,58.64,96938.0,57.583,57.6715,57.583,57.6715,96938.0
2024-06-04 14:25:00,58.64,58.66,58.57,58.63,84964.0,57.6715,57.6912,57.6027,57.6617,84964.0
2024-06-04 14:30:00,58.63,58.64,58.57,58.58,109856.0,57.6617,57.6715,57.6027,57.6125,109856.0
2024-06-04 14:35:00,58.58,58.61,58.57,58.6,60352.0,57.6125,57.642,57.6027,57.6322,60352.0
2024-06-04 14:40:00,58.6,58.62,58.58,58.62,98942.0,57.6322,57.6518,57.6125,57.6518,98942.0
2024-06-04 14:45:00,58.61,58.64,58.6,58.61,79625.0,57.642,57.6715,57.6322,57.642,79625.0
2024-06-04 14:50:00,58.62,58.63,58.59,58.59,39660.0,57.6518,57.6617,57.6223,57.6223,39660.0
2024-06-04 14:55:00,58.59,58.61,58.55,58.56,70801.0,57.6223,57.642,57.583,57.5928,70801.0
2024-06-04 15:00:00,58.55,58.56,58.43,58.44,179311.0,57.583,57.5928,57.465,57.4748,179311.0
2024-06-04 15:05:00,58.44,58.47,58.4,58.45,100782.0,57.4748,57.5043,57.4355,57.4846,100782.0
2024-06-04 15:10:00,58.45,58.48,58.43,58.44,53049.0,57.4846,57.5141,57.465,57.4748,53049.0
2024-06-04 15:15:00,58.44,58.47,58.42,58.44,70835.0,57.4748,57.5043,57.4551,57.4748,70835.0
2024-06-04 15:20:00,58.44,58.46,58.43,58.46,131013.0,57.4748,57.4945,57.465,57.4945,131013.0
2024-06-04 15:25:00,58.46,58.46,58.41,58.44,66786.0,57.4945,57.4945,57.4453,57.4748,66786.0
2024-06-04 15:30:00,58.44,58.45,58.4,58.42,102734.0,57.4748,57.4846,57.4355,57.4551,102734.0
2024-06-04 15:35:00,58.42,58.43,58.35,58.39,68838.0,57.4551,57.465,57.3863,57.4256,68838.0
2024-06-04 15:40:00,58.39,58.42,58.37,58.42,65856.0,57.4256,57.4551,57.406,57.4551,65856.0
2024-06-04 15:45:00,58.42,58.44,58.36,58.4,145751.0,57.4551,57.4748,57.3961,57.4355,145751.0
2024-06-04 15:50:00,58.41,58.47,58.41,58.44,188259.0,57.4453,57.5043,57.4453,57.4748,188259.0
2024-06-04 15:55:00,58.45,58.45,58.38,58.39,919559.0,57.4846,57.4846,57.4158,57.4256,919559.0
2024-06-05 09:30:00,58.71,58.71,58.6,58.66,224514.0,57.7403,57.7403,57.6322,57.6912,224514.0
2024-06-05 09:35:00,58.65,58.69,58.54,58.55,69115.0,57.6813,57.7207,57.5731,57.583,69115.0
2024-06-05 09:40:00,58.57,58.57,58.5,58.57,71142.0,57.6027,57.6027,57.5338,57.6027,71142.0
2024-06-05 09:45:00,58.56,58.58,58.51,58.51,52999.0,57.5928,57.6125,57.5436,57.5436,52999.0
2024-06-05 09:50:00,58.51,58.53,58.46,58.47,77431.0,57.5436,57.5633,57.4945,57.5043,77431.0
2024-06-05 09:55:00,58.48,58.53,58.46,58.53,26879.0,57.5141,57.5633,57.4945,57.5633,26879.0
2024-06-05 10:00:00,58.51,58.53,58.29,58.49,440388.0,57.5436,57.5633,57.3273,57.524,440388.0
2024-06-05 10:05:00,58.51,58.51,58.39,58.4,125474.0,57.5436,57.5436,57.4256,57.4355,125474.0
2024-06-05 10:10:00,58.4,58.48,58.39,58.43,36140.0,57.4355,57.5141,57.4256,57.465,36140.0
2024-06-05 10:15:00,58.44,58.52,58.42,58.51,31601.0,57.4748,57.5535,57.4551,57.5436,31601.0
2024-06-05 10:20:00,58.52,58.65,58.51,58.64,69239.0,57.5535,57.6813,57.5436,57.6715,69239.0
2024-06-05 10:25:00,58.63,58.66,58.6,58.61,45701.0,57.6617,57.6912,57.6322,57.642,45701.0
2024-06-05 10:30:00,58.62,58.71,58.62,58.7,28108.0,57.6518,57.7403,57.6518,57.7305,28108.0
2024-06-05 10:35:00,58.7,58.74,58.68,58.71,86047.0,57.7305,57.7698,57.7108,57.7403,86047.0
2024-06-05 10:40:00,58.73,58.78,58.65,58.66,86511.0,57.76,57.8092,57.6813,57.6912,86511.0
2024-06-05 10:45:00,58.66,58.7,58.65,58.68,34288.0,57.6912,57.7305,57.6813,57.7108,34288.0
2024-06-05 10:50:00,58.68,58.69,58.65,58.68,27451.0,57.7108,57.7207,57.6813,57.7108,27451.0
2024-06-05 10:55:00,58.68,58.68,58.65,58.66,29774.0,57.7108,57.7108,57.6813,57.6912,29774.0
2024-06-05 11:00:00,58.66,58.74,58.65,58.73,31805.0,57.6912,57.7698,57.6813,57.76,31805.0
2024-06-05 11:05:00,58.73,58.75,58.7,58.71,49225.0,57.76,57.7797,57.7305,57.7403,49225.0
2024-06-05 11:10:00,58.72,58.81,58.71,58.81,49917.0,57.7502,57.8387,57.7403,57.8387,49917.0
2024-06-05 11:15:00,58.81,58.87,58.81,58.84,182375.0,57.8387,57.8977,57.8387,57.8682,182375.0
2024-06-05 11:20:00,58.83,58.86,58.8,58.84,90393.0,57.8584,57.8879,57.8289,57.8682,90393.0
2024-06-05 11:25:00,58.84,58.86,58.82,58.84,73729.0,57.8682,57.8879,57.8485,57.8682,73729.0
2024-06-05 11:30:00,58.84,58.88,58.84,58.86,32985.0,57.8682,57.9075,57.8682,57.8879,32985.0
2024-06-05 11:35:00,58.88,58.9,58.86,58.88,36587.0,57.9075,57.9272,57.8879,57.9075,36587.0
2024-06-05 11:40:00,58.88,58.93,58.87,58.91,87783.0,57.9075,57.9567,57.8977,57.937,87783.0
2024-06-05 11:45:00,58.91,58.93,58.87,58.87,51058.0,57.937,57.9567,57.8977,57.8977,51058.0
2024-06-05 11:50:00,58.88,58.91,58.86,58.9,54879.0,57.9075,57.937,57.8879,57.9272,54879.0
2024-06-05 11:55:00,58.9,58.94,58.89,58.92,37536.0,57.9272,57.9665,57.9174,57.9469,37536.0
2024-06-05 12:00:00,58.92,58.94,58.91,58.93,23600.0,57.9469,57.9665,57.937,57.9567,23600.0
2024-06-05 12:05:00,58.93,58.93,58.89,58.9,69854.0,57.9567,57.9567,57.9174,57.9272,69854.0
2024-06-05 12:10:00,58.9,58.93,58.89,58.91,84913.0,57.9272,57.9567,57.9174,57.937,84913.0
2024-06-05 12:15:00,58.91,58.92,58.89,58.91,57484.0,57.937,57.9469,57.9174,57.937,57484.0
2024-06-05 12:20:00,58.9,58.92,58.89,58.92,30611.0,57.9272,57.9469,57.9174,57.9469,30611.0
2024-06-05 12:25:00,58.92,58.95,58.91,58.93,73601.0,57.9469,57.9764,57.937,57.9567,73601.0
2024-06-05 12:30:00,58.93,58.95,58.91,58.95,91916.0,57.9567,57.9764,57.937,57.9764,91916.0
2024-06-05 12:35:00,58.95,58.99,58.93,58.98,45214.0,57.9764,58.0157,57.9567,58.0059,45214.0
2024-06-05 12:40:00,58.99,59.01,58.96,58.98,33672.0,58.0157,58.0354,57.9862,58.0059,33672.0
2024-06-05 12:45:00,58.98,58.98,58.93,58.96,22556.0,58.0059,58.0059,57.9567,57.9862,22556.0
2024-06-05 12:50:00,58.95,58.96,58.92,58.93,58123.0,57.9764,57.9862,57.9469,57.9567,58123.0
2024-06-05 12:55:00,58.93,58.94,58.92,58.93,21454.0,57.9567,57.9665,57.9469,57.9567,21454.0
2024-06-05 13:00:00,58.92,58.92,58.89,58.91,23791.0,57.9469,57.9469,57.9174,57.937,23791.0
2024-06-05 13:05:00,58.91,58.94,58.91,58.93,17869.0,57.937,57.9665,57.937,57.9567,17869.0
2024-06-05 13:10:00,58.94,58.96,58.94,58.96,23961.0,57.9665,57.9862,57.9665,57.9862,23961.0
2024-06-05 13:15:00,58.96,58.97,58.94,58.96,135389.0,57.9862,57.996,57.9665,57.9862,135389.0
2024-06-05 13:20:00,58.95,58.95,58.9,58.91,60913.0,57.9764,57.9764,57.9272,57.937,60913.0
2024-06-05 13:25:00,58.91,58.95,58.9,58.95,26265.0,57.937,57.9764,57.9272,57.9764,26265.0
2024-06-05 13:30:00,58.95,58.96,58.94,58.95,37324.0,57.9764,57.9862,57.9665,57.9764,37324.0
2024-06-05 13:35:00,58.94,58.97,58.94,58.97,26028.0,57.9665,57.996,57.9665,57.996,26028.0
2024-06-05 13:40:00,58.96,58.98,58.93,58.94,34311.0,57.9862,58.0059,57.9567,57.9665,34311.0
2024-06-05 13:45:00,58.95,58.97,58.94,58.95,63703.0,57.9764,57.996,57.9665,57.9764,63703.0
2024-06-05 13:50:00,58.96,58.97,58.94,58.97,19281.0,57.9862,57.996,57.9665,57.996,19281.0
2024-06-05 13:55:00,58.97,58.99,58.96,58.98,38808.0,57.996,58.0157,57.9862,58.0059,38808.0
2024-06-05 14:00:00,58.98,58.99,58.95,58.98,61520.0,58.0059,58.0157,57.9764,58.0059,61520.0
2024-06-05 14:05:00,58.98,58.99,58.96,58.99,36864.0,58.0059,58.0157,57.9862,58.0157,36864.0
2024-06-05 14:10:00,58.99,59.02,58.97,58.97,37000.0,58.0157,58.0452,57.996,57.996,37000.0
2024-06-05 14:15:00,58.98,58.99,58.96,58.98,27151.0,58.0059,58.0157,57.9862,58.0059,27151.0
2024-06-05 14:20:00,58.98,58.99,58.96,58.97,78258.0,58.0059,58.0157,57.9862,57.996,78258.0
2024-06-05 14:25:00,58.98,59.0,58.98,59.0,56100.0,58.0059,58.0255,58.0059,58.0255,56100.0
2024-06-05 14:30:00,59.0,59.04,58.98,59.03,45061.0,58.0255,58.0649,58.0059,58.0551,45061.0
2024-06-05 14:35:00,59.03,59.04,59.0,59.02,80055.0,58.0551,58.0649,58.0255,58.0452,80055.0
2024-06-05 14:40:00,59.02,59.04,59.01,59.03,38119.0,58.0452,58.0649,58.0354,58.0551,38119.0
2024-06-05 14:45:00,59.04,59.04,59.01,59.01,17856.0,58.0649,58.0649,58.0354,58.0354,17856.0
2024-06-05 14:50:00,59.02,59.04,59.02,59.04,31432.0,58.0452,58.0649,58.0452,58.0649,31432.0
2024-06-05 14:55:00,59.04,59.06,59.03,59.04,42794.0,58.0649,58.0846,58.0551,58.0649,42794.0
2024-06-05 15:00:00,59.04,59.08,59.03,59.06,116713.0,58.0649,58.1042,58.0551,58.0846,116713.0
2024-06-05 15:05:00,59.06,59.07,59.03,59.03,38167.0,58.0846,58.0944,58.0551,58.0551,38167.0
2024-06-05 15:10:00,59.04,59.04,59.02,59.02,73331.0,58.0649,58.0649,58.0452,58.0452,73331.0
2024-06-05 15:15:00,59.02,59.04,59.01,59.03,48734.0,58.0452,58.0649,58.0354,58.0551,48734.0
2024-06-05 15:20:00,59.02,59.04,59.01,59.03,40188.0,58.0452,58.0649,58.0354,58.0551,40188.0
2024-06-05 15:25:00,59.03,59.04,59.0,59.01,43252.0,58.0551,58.0649,58.0255,58.0354,43252.0
2024-06-05 15:30:00,59.0,59.01,58.98,58.99,76491.0,58.0255,58.0354,58.0059,58.0157,76491.0
2024-06-05 15:35:00,58.99,59.03,58.98,59.03,20473.0,58.0157,58.0551,58.0059,58.0551,20473.0
2024-06-05 15:40:00,59.02,59.04,59.01,59.02,43860.0,58.0452,58.0649,58.0354,58.0452,43860.0
2024-06-05 15:45:00,59.02,59.03,58.96,58.97,68011.0,58.0452,58.0551,57.9862,57.996,68011.0
2024-06-05 15:50:00,58.96,59.05,58.94,59.04,106317.0,57.9862,58.0747,57.9665,58.0649,106317.0
2024-06-05 15:55:00,59.04,59.05,59.01,59.02,158424.0,58.0649,58.0747,58.0354,58.0452,158424.0
2024-06-06 09:30:00,58.9,58.99,58.84,58.91,226304.0,57.9272,58.0157,57.8682,57.937,226304.0
2024-06-06 09:35:00,58.91,58.94,58.83,58.89,96530.0,57.937,57.9665,57.8584,57.9174,96530.0
2024-06-06 09:40:00,58.88,58.96,58.87,58.95,39803.0,57.9075,57.9862,57.8977,57.9764,39803.0
2024-06-06 09:45:00,58.96,59.02,58.94,59.02,42483.0,57.9862,58.0452,57.9665,58.0452,42483.0
2024-06-06 09:50:00,59.02,59.07,58.97,59.04,47658.0,58.0452,58.0944,57.996,58.0649,47658.0
2024-06-06 09:55:00,59.04,59.1,59.0,59.02,76805.0,58.0649,58.1239,58.0255,58.0452,76805.0
2024-06-06 10:00:00,59.02,59.03,58.91,58.93,116495.0,58.0452,58.0551,57.937,57.9567,116495.0
2024-06-06 10:05:00,58.93,59.05,58.9,59.03,59543.0,57.9567,58.0747,57.9272,58.0551,59543.0
2024-06-06 10:10:00,59.04,59.05,58.93,58.94,63551.0,58.0649,58.0747,57.9567,57.9665,63551.0
2024-06-06 10:15:00,58.94,58.98,58.93,58.96,53161.0,57.9665,58.0059,57.9567,57.9862,53161.0
2024-06-06 10:20:00,58.97,58.97,58.91,58.96,42166.0,57.996,57.996,57.937,57.9862,42166.0
2024-06-06 10:25:00,58.95,58.95,58.88,58.92,151751.0,57.9764,57.9764,57.9075,57.9469,151751.0
2024-06-06 10:30:00,58.92,58.92,58.85,58.86,214286.0,57.9469,57.9469,57.878,57.8879,214286.0
2024-06-06 10:35:00,58.86,58.87,58.83,58.85,131526.0,57.8879,57.8977,57.8584,57.878,131526.0
2024-06-06 10:40:00,58.85,58.85,58.79,58.82,119337.0,57.878,57.878,57.819,57.8485,119337.0
2024-06-06 10:45:00,58.82,58.87,58.78,58.85,40848.0,57.8485,57.8977,57.8092,57.878,40848.0
2024-06-06 10:50:00,58.85,58.85,58.77,58.81,35547.0,57.878,57.878,57.7993,57.8387,35547.0
2024-06-06 10:55:00,58.81,58.84,58.8,58.82,20739.0,57.8387,57.8682,57.8289,57.8485,20739.0
2024-06-06 11:00:00,58.81,58.83,58.79,58.81,27971.0,57.8387,57.8584,57.819,57.8387,27971.0
2024-06-06 11:05:00,58.8,58.87,58.8,58.87,22237.0,57.8289,57.8977,57.8289,57.8977,22237.0
2024-06-06 11:10:00,58.87,58.91,58.86,58.91,22477.0,57.8977,57.937,57.8879,57.937,22477.0
2024-06-06 11:15:00,58.9,58.94,58.89,58.93,21805.0,57.9272,57.9665,57.9174,57.9567,21805.0
2024-06-06 11:20:00,58.94,58.95,58.91,58.92,72179.0,57.9665,57.9764,57.937,57.9469,72179.0
2024-06-06 11:25:00,58.92,58.94,58.89,58.94,57287.0,57.9469,57.9665,57.9174,57.9665,57287.0
2024-06-06 11:30:00,58.93,58.94,58.89,58.89,35646.0,57.9567,57.9665,57.9174,57.9174,35646.0
2024-06-06 11:35:00,58.89,58.94,58.88,58.91,23193.0,57.9174,57.9665,57.9075,57.937,23193.0
2024-06-06 11:40:00,58.91,58.93,58.87,58.88,28349.0,57.937,57.9567,57.8977,57.9075,28349.0
2024-06-06 11:45:00,58.88,58.9,58.87,58.87,53543.0,57.9075,57.9272,57.8977,57.8977,53543.0
2024-06-06 11:50:00,58.88,58.9,58.86,58.89,64037.0,57.9075,57.9272,57.8879,57.9174,64037.0
2024-06-06 11:55:00,58.88,58.89,58.84,58.86,43940.0,57.9075,57.9174,57.8682,57.8879,43940.0
2024-06-06 12:00:00,58.86,58.86,58.81,58.82,46214.0,57.8879,57.8879,57.8387,57.8485,46214.0
2024-06-06 12:05:00,58.82,58.83,58.79,58.81,26946.0,57.8485,57.8584,57.819,57.8387,26946.0
2024-06-06 12:10:00,58.8,58.82,58.77,58.8,50166.0,57.8289,57.8485,57.7993,57.8289,50166.0
2024-06-06 12:15:00,58.79,58.81,58.75,58.8,38310.0,57.819,57.8387,57.7797,57.8289,38310.0
2024-06-06 12:20:00,58.8,58.8,58.76,58.79,103108.0,57.8289,57.8289,57.7895,57.819,103108.0
2024-06-06 12:25:00,58.79,58.8,58.77,58.8,25485.0,57.819,57.8289,57.7993,57.8289,25485.0
2024-06-06 12:30:00,58.8,58.8,58.77,58.78,21374.0,57.8289,57.8289,57.7993,57.8092,21374.0
2024-06-06 12:35:00,58.78,58.79,58.73,58.77,42058.0,57.8092,57.819,57.76,57.7993,42058.0
2024-06-06 12:40:00,58.77,58.8,58.76,58.78,23967.0,57.7993,57.8289,57.7895,57.8092,23967.0
2024-06-06 12:45:00,58.78,58.8,58.77,58.79,31300.0,57.8092,57.8289,57.7993,57.819,31300.0
2024-06-06 12:50:00,58.79,58.79,58.77,58.78,24436.0,57.819,57.819,57.7993,57.8092,24436.0
2024-06-06 12:55:00,58.78,58.78,58.73,58.75,42432.0,57.8092,57.8092,57.76,57.7797,42432.0
2024-06-06 13:00:00,58.75,58.79,58.74,58.79,26141.0,57.7797,57.819,57.7698,57.819,26141.0
2024-06-06 13:05:00,58.79,58.79,58.74,58.75,31006.0,57.819,57.819,57.7698,57.7797,31006.0
2024-06-06 13:10:00,58.75,58.78,58.75,58.77,26478.0,57.7797,57.8092,57.7797,57.7993,26478.0
2024-06-06 13:15:00,58.77,58.8,58.76,58.79,33729.0,57.7993,57.8289,57.7895,57.819,33729.0
2024-06-06 13:20:00,58.79,58.81,58.76,58.8,43662.0,57.819,57.8387,57.7895,57.8289,43662.0
2024-06-06 13:25:00,58.8,58.84,58.79,58.83,59399.0,57.8289,57.8682,57.819,57.8584,59399.0
2024-06-06 13:30:00,58.83,58.85,58.81,58.85,42710.0,57.8584,57.878,57.8387,57.878,42710.0
2024-06-06 13:35:00,58.85,58.89,58.84,58.88,53426.0,57.878,57.9174,57.8682,57.9075,53426.0
2024-06-06 13:40:00,58.88,58.89,58.85,58.89,50545.0,57.9075,57.9174,57.878,57.9174,50545.0
2024-06-06 13:45:00,58.88,58.89,58.83,58.84,40273.0,57.9075,57.9174,57.8584,57.8682,40273.0
2024-06-06 13:50:00,58.84,58.84,58.81,58.84,21169.0,57.8682,57.8682,57.8387,57.8682,21169.0
2024-06-06 13:55:00,58.84,58.85,58.81,58.82,39221.0,57.8682,57.878,57.8387,57.8485,39221.0
2024-06-06 14:00:00,58.82,58.83,58.77,58.77,82243.0,57.8485,57.8584,57.7993,57.7993,82243.0
2024-06-06 14:05:00,58.76,58.76,58.64,58.65,72391.0,57.7895,57.7895,57.6715,57.6813,72391.0
2024-06-06 14:10:00,58.65,58.67,58.62,58.65,79056.0,57.6813,57.701,57.6518,57.6813,79056.0
2024-06-06 14:15:00,58.65,58.71,58.64,58.71,50218.0,57.6813,57.7403,57.6715,57.7403,50218.0
2024-06-06 14:20:00,58.71,58.74,58.69,58.73,36360.0,57.7403,57.7698,57.7207,57.76,36360.0
2024-06-06 14:25:00,58.72,58.73,58.7,58.72,28446.0,57.7502,57.76,57.7305,57.7502,28446.0
2024-06-06 14:30:00,58.72,58.74,58.7,58.73,79595.0,57.7502,57.7698,57.7305,57.76,79595.0
2024-06-06 14:35:00,58.73,58.76,58.73,58.76,41684.0,57.76,57.7895,57.76,57.7895,41684.0
2024-06-06 14:40:00,58.76,58.77,58.75,58.75,35633.0,57.7895,57.7993,57.7797,57.7797,35633.0
2024-06-06 14:45:00,58.75,58.79,58.75,58.79,29027.0,57.7797,57.819,57.7797,57.819,29027.0
2024-06-06 14:50:00,58.79,58.84,58.78,58.84,150031.0,57.819,57.8682,57.8092,57.8682,150031.0
2024-06-06 14:55:00,58.84,58.85,58.83,58.84,66140.0,57.8682,57.878,57.8584,57.8682,66140.0
2024-06-06 15:00:00,58.83,58.85,58.81,58.83,75096.0,57.8584,57.878,57.8387,57.8584,75096.0
2024-06-06 15:05:00,58.83,58.87,58.83,58.87,37743.0,57.8584,57.8977,57.8584,57.8977,37743.0
2024-06-06 15:10:00,58.86,58.89,58.83,58.83,53458.0,57.8879,57.9174,57.8584,57.8584,53458.0
2024-06-06 15:15:00,58.83,58.86,58.82,58.84,39938.0,57.8584,57.8879,57.8485,57.8682,39938.0
2024-06-06 15:20:00,58.84,58.84,58.82,58.83,41474.0,57.8682,57.8682,57.8485,57.8584,41474.0
2024-06-06 15:25:00,58.83,58.88,58.82,58.87,96927.0,57.8584,57.9075,57.8485,57.8977,96927.0
2024-06-06 15:30:00,58.86,58.86,58.82,58.84,75858.0,57.8879,57.8879,57.8485,57.8682,75858.0
2024-06-06 15:35:00,58.83,58.84,58.81,58.81,121572.0,57.8584,57.8682,57.8387,57.8387,121572.0
2024-06-06 15:40:00,58.82,58.83,58.79,58.81,43768.0,57.8485,57.8584,57.819,57.8387,43768.0
2024-06-06 15:45:00,58.8,58.84,58.78,58.83,93233.0,57.8289,57.8682,57.8092,57.8584,93233.0
2024-06-06 15:50:00,58.83,58.88,58.81,58.87,172930.0,57.8584,57.9075,57.8387,57.8977,172930.0
2024-06-06 15:55:00,58.87,58.88,58.84,58.88,148461.0,57.8977,57.9075,57.8682,57.9075,148461.0
2024-06-07 09:30:00,58.42,58.47,58.33,58.34,327623.0,57.4551,57.5043,57.3666,57.3765,327623.0
2024-06-07 09:35:00,58.34,58.46,58.27,58.46,156080.0,57.3765,57.4945,57.3076,57.4945,156080.0
2024-06-07 09:40:00,58.44,58.68,58.44,58.68,49021.0,57.4748,57.7108,57.4748,57.7108,49021.0
2024-06-07 09:45:00,58.69,58.69,58.59,58.66,77601.0,57.7207,57.7207,57.6223,57.6912,77601.0
2024-06-07 09:50:00,58.66,58.71,58.58,58.6,83347.0,57.6912,57.7403,57.6125,57.6322,83347.0
2024-06-07 09:55:00,58.6,58.6,58.5,58.55,116173.0,57.6322,57.6322,57.5338,57.583,116173.0
2024-06-07 10:00:00,58.56,58.6,58.5,58.58,334172.0,57.5928,57.6322,57.5338,57.6125,334172.0
2024-06-07 10:05:00,58.58,58.63,58.55,58.62,79409.0,57.6125,57.6617,57.583,57.6518,79409.0
2024-06-07 10:10:00,58.61,58.62,58.55,58.62,52565.0,57.642,57.6518,57.583,57.6518,52565.0
2024-06-07 10:15:00,58.61,58.64,58.57,58.63,70811.0,57.642,57.6715,57.6027,57.6617,70811.0
2024-06-07 10:20:00,58.62,58.67,58.59,58.67,51143.0,57.6518,57.701,57.6223,57.701,51143.0
2024-06-07 10:25:00,58.66,58.69,58.65,58.68,30377.0,57.6912,57.7207,57.6813,57.7108,30377.0
2024-06-07 10:30:00,58.67,58.68,58.57,58.59,91649.0,57.701,57.7108,57.6027,57.6223,91649.0
2024-06-07 10:35:00,58.6,58.74,58.58,58.71,50830.0,57.6322,57.7698,57.6125,57.7403,50830.0
2024-06-07 10:40:00,58.72,58.77,58.71,58.77,63497.0,57.7502,57.7993,57.7403,57.7993,63497.0
2024-06-07 10:45:00,58.75,58.81,58.74,58.76,43270.0,57.7797,57.8387,57.7698,57.7895,43270.0
2024-06-07 10:50:00,58.76,58.76,58.66,58.68,35182.0,57.7895,57.7895,57.6912,57.7108,35182.0
2024-06-07 10:55:00,58.68,58.7,58.62,58.63,77419.0,57.7108,57.7305,57.6518,57.6617,77419.0
2024-06-07 11:00:00,58.62,58.62,58.54,58.57,105557.0,57.6518,57.6518,57.5731,57.6027,105557.0
2024-06-07 11:05:00,58.56,58.56,58.48,58.51,84450.0,57.5928,57.5928,57.5141,57.5436,84450.0
2024-06-07 11:10:00,58.5,58.55,58.46,58.54,56151.0,57.5338,57.583,57.4945,57.5731,56151.0
2024-06-07 11:15:00,58.54,58.56,58.45,58.46,64015.0,57.5731,57.5928,57.4846,57.4945,64015.0
2024-06-07 11:20:00,58.45,58.51,58.41,58.51,82540.0,57.4846,57.5436,57.4453,57.5436,82540.0
2024-06-07 11:25:00,58.51,58.53,58.47,58.5,76825.0,57.5436,57.5633,57.5043,57.5338,76825.0
2024-06-07 11:30:00,58.5,58.54,58.47,58.48,61815.0,57.5338,57.5731,57.5043,57.5141,61815.0
2024-06-07 11:35:00,58.49,58.5,58.45,58.48,37388.0,57.524,57.5338,57.4846,57.5141,37388.0
2024-06-07 11:40:00,58.49,58.5,58.46,58.47,54978.0,57.524,57.5338,57.4945,57.5043,54978.0
2024-06-07 11:45:00,58.48,58.51,58.47,58.5,75484.0,57.5141,57.5436,57.5043,57.5338,75484.0
2024-06-07 11:50:00,58.51,58.52,58.5,58.51,42995.0,57.5436,57.5535,57.5338,57.5436,42995.0
2024-06-07 11:55:00,58.51,58.55,58.49,58.54,74321.0,57.5436,57.583,57.524,57.5731,74321.0
2024-06-07 12:00:00,58.55,58.55,58.49,58.51,84766.0,57.583,57.583,57.524,57.5436,84766.0
2024-06-07 12:05:00,58.51,58.54,58.49,58.53,125613.0,57.5436,57.5731,57.524,57.5633,125613.0
2024-06-07 12:10:00,58.53,58.54,58.49,58.49,93000.0,57.5633,57.5731,57.524,57.524,93000.0
2024-06-07 12:15:00,58.5,58.53,58.49,58.53,38628.0,57.5338,57.5633,57.524,57.5633,38628.0
2024-06-07 12:20:00,58.53,58.53,58.5,58.53,53806.0,57.5633,57.5633,57.5338,57.5633,53806.0
2024-06-07 12:25:00,58.52,58.6,58.52,58.6,98514.0,57.5535,57.6322,57.5535,57.6322,98514.0
2024-06-07 12:30:00,58.6,58.64,58.54,58.55,167824.0,57.6322,57.6715,57.5731,57.583,167824.0
2024-06-07 12:35:00,58.55,58.56,58.51,58.52,61672.0,57.583,57.5928,57.5436,57.5535,61672.0
2024-06-07 12:40:00,58.52,58.52,58.48,58.51,53816.0,57.5535,57.5535,57.5141,57.5436,53816.0
2024-06-07 12:45:00,58.51,58.51,58.44,58.47,37413.0,57.5436,57.5436,57.4748,57.5043,37413.0
2024-06-07 12:50:00,58.46,58.52,58.46,58.52,27897.0,57.4945,57.5535,57.4945,57.5535,27897.0
2024-06-07 12:55:00,58.53,58.57,58.51,58.55,87771.0,57.5633,57.6027,57.5436,57.583,87771.0
2024-06-07 13:00:00,58.55,58.56,58.45,58.45,53428.0,57.583,57.5928,57.4846,57.4846,53428.0
2024-06-07 13:05:00,58.45,58.5,58.45,58.48,35689.0,57.4846,57.5338,57.4846,57.5141,35689.0
2024-06-07 13:10:00,58.49,58.52,58.46,58.51,55610.0,57.524,57.5535,57.4945,57.5436,55610.0
2024-06-07 13:15:00,58.51,58.54,58.5,58.54,38139.0,57.5436,57.5731,57.5338,57.5731,38139.0
2024-06-07 13:20:00,58.54,58.6,58.52,58.59,41295.0,57.5731,57.6322,57.5535,57.6223,41295.0
2024-06-07 13:25:00,58.6,58.6,58.52,58.54,35663.0,57.6322,57.6322,57.5535,57.5731,35663.0
2024-06-07 13:30:00,58.53,58.55,58.51,58.52,27985.0,57.5633,57.583,57.5436,57.5535,27985.0
2024-06-07 13:35:00,58.53,58.54,58.51,58.54,23636.0,57.5633,57.5731,57.5436,57.5731,23636.0
2024-06-07 13:40:00,58.54,58.54,58.5,58.53,30763.0,57.5731,57.5731,57.5338,57.5633,30763.0
2024-06-07 13:45:00,58.53,58.54,58.51,58.52,36945.0,57.5633,57.5731,57.5436,57.5535,36945.0
2024-06-07 13:50:00,58.53,58.54,58.51,58.52,45945.0,57.5633,57.5731,57.5436,57.5535,45945.0
2024-06-07 13:55:00,58.52,58.53,58.49,58.5,146406.0,57.5535,57.5633,57.524,57.5338,146406.0
2024-06-07 14:00:00,58.5,58.5,58.38,58.39,167623.0,57.5338,57.5338,57.4158,57.4256,167623.0
2024-06-07 14:05:00,58.39,58.39,58.33,58.35,105270.0,57.4256,57.4256,57.3666,57.3863,105270.0
2024-06-07 14:10:00,58.35,58.36,58.3,58.3,89312.0,57.3863,57.3961,57.3371,57.3371,89312.0
2024-06-07 14:15:00,58.3,58.34,58.28,58.32,148247.0,57.3371,57.3765,57.3174,57.3568,148247.0
2024-06-07 14:20:00,58.32,58.42,58.32,58.41,100353.0,57.3568,57.4551,57.3568,57.4453,100353.0
2024-06-07 14:25:00,58.41,58.46,58.41,58.44,39864.0,57.4453,57.4945,57.4453,57.4748,39864.0
2024-06-07 14:30:00,58.43,58.47,58.43,58.44,55100.0,57.465,57.5043,57.465,57.4748,55100.0
2024-06-07 14:35:00,58.44,58.5,58.44,58.5,53732.0,57.4748,57.5338,57.4748,57.5338,53732.0
2024-06-07 14:40:00,58.5,58.52,58.49,58.52,66677.0,57.5338,57.5535,57.524,57.5535,66677.0
2024-06-07 14:45:00,58.52,58.54,58.5,58.52,38125.0,57.5535,57.5731,57.5338,57.5535,38125.0
2024-06-07 14:50:00,58.51,58.52,58.47,58.5,93611.0,57.5436,57.5535,57.5043,57.5338,93611.0
2024-06-07 14:55:00,58.5,58.5,58.45,58.46,56733.0,57.5338,57.5338,57.4846,57.4945,56733.0
2024-06-07 15:00:00,58.45,58.47,58.4,58.47,68791.0,57.4846,57.5043,57.4355,57.5043,68791.0
2024-06-07 15:05:00,58.47,58.47,58.4,58.41,101593.0,57.5043,57.5043,57.4355,57.4453,101593.0
2024-06-07 15:10:00,58.42,58.44,58.35,58.4,54060.0,57.4551,57.4748,57.3863,57.4355,54060.0
2024-06-07 15:15:00,58.41,58.44,58.4,58.41,47756.0,57.4453,57.4748,57.4355,57.4453,47756.0
2024-06-07 15:20:00,58.41,58.42,58.37,58.41,65849.0,57.4453,57.4551,57.406,57.4453,65849.0
2024-06-07 15:25:00,58.41,58.46,58.39,58.46,80562.0,57.4453,57.4945,57.4256,57.4945,80562.0
2024-06-07 15:30:00,58.45,58.47,58.43,58.45,125860.0,57.4846,57.5043,57.465,57.4846,125860.0
2024-06-07 15:35:00,58.44,58.46,58.43,58.45,99235.0,57.4748,57.4945,57.465,57.4846,99235.0
2024-06-07 15:40:00,58.45,58.46,58.42,58.45,68226.0,57.4846,57.4945,57.4551,57.4846,68226.0
2024-06-07 15:45:00,58.44,58.44,58.41,58.44,75322.0,57.4748,57.4748,57.4453,57.4748,75322.0
2024-06-07 15:50:00,58.44,58.47,58.39,58.46,140734.0,57.4748,57.5043,57.4256,57.4945,140734.0
2024-06-07 15:55:00,58.47,58.49,58.4,58.44,270143.0,57.5043,57.524,57.4355,57.4748,270143.0
2024-06-10 09:30:00,57.92,58.07,57.85,58.07,444312.0,56.9634,57.1109,56.8945,57.1109,444312.0
2024-06-10 09:35:00,58.06,58.07,57.88,57.92,245007.0,57.1011,57.1109,56.924,56.9634,245007.0
2024-06-10 09:40:00,57.93,58.11,57.92,58.1,176629.0,56.9732,57.1502,56.9634,57.1404,176629.0
2024-06-10 09:45:00,58.11,58.12,58.04,58.09,72825.0,57.1502,57.1601,57.0814,57.1306,72825.0
2024-06-10 09:50:00,58.1,58.13,58.05,58.08,83366.0,57.1404,57.1699,57.0912,57.1207,83366.0
2024-06-10 09:55:00,58.08,58.13,58.05,58.13,127381.0,57.1207,57.1699,57.0912,57.1699,127381.0
2024-06-10 10:00:00,58.13,58.16,58.11,58.15,78277.0,57.1699,57.1994,57.1502,57.1896,78277.0
2024-06-10 10:05:00,58.15,58.24,58.15,58.21,46860.0,57.1896,57.2781,57.1896,57.2486,46860.0
2024-06-10 10:10:00,58.21,58.23,58.16,58.23,69433.0,57.2486,57.2683,57.1994,57.2683,69433.0
2024-06-10 10:15:00,58.23,58.29,58.22,58.24,64958.0,57.2683,57.3273,57.2584,57.2781,64958.0
2024-06-10 10:20:00,58.25,58.26,58.21,58.23,42894.0,57.2879,57.2978,57.2486,57.2683,42894.0
2024-06-10 10:25:00,58.23,58.23,58.18,58.21,26683.0,57.2683,57.2683,57.2191,57.2486,26683.0
2024-06-10 10:30:00,58.21,58.26,58.18,58.25,51118.0,57.2486,57.2978,57.2191,57.2879,51118.0
2024-06-10 10:35:00,58.25,58.28,58.22,58.28,45073.0,57.2879,57.3174,57.2584,57.3174,45073.0
2024-06-10 10:40:00,58.27,58.28,58.25,58.28,52222.0,57.3076,57.3174,57.2879,57.3174,52222.0
2024-06-10 10:45:00,58.28,58.33,58.28,58.32,29380.0,57.3174,57.3666,57.3174,57.3568,29380.0
2024-06-10 10:50:00,58.31,58.32,58.29,58.3,33730.0,57.3469,57.3568,57.3273,57.3371,33730.0
2024-06-10 10:55:00,58.3,58.3,58.22,58.23,45617.0,57.3371,57.3371,57.2584,57.2683,45617.0
2024-06-10 11:00:00,58.23,58.25,58.21,58.23,65837.0,57.2683,57.2879,57.2486,57.2683,65837.0
2024-06-10 11:05:00,58.23,58.24,58.21,58.23,73649.0,57.2683,57.2781,57.2486,57.2683,73649.0
2024-06-10 11:10:00,58.23,58.24,58.21,58.23,65068.0,57.2683,57.2781,57.2486,57.2683,65068.0
2024-06-10 11:15:00,58.23,58.26,58.22,58.26,65557.0,57.2683,57.2978,57.2584,57.2978,65557.0
2024-06-10 11:20:00,58.26,58.3,58.26,58.3,73654.0,57.2978,57.3371,57.2978,57.3371,73654.0
2024-06-10 11:25:00,58.29,58.32,58.29,58.29,127397.0,57.3273,57.3568,57.3273,57.3273,127397.0
2024-06-10 11:30:00,58.3,58.33,58.29,58.33,59995.0,57.3371,57.3666,57.3273,57.3666,59995.0
2024-06-10 11:35:00,58.33,58.33,58.28,58.29,88102.0,57.3666,57.3666,57.3174,57.3273,88102.0
2024-06-10 11:40:00,58.29,58.35,58.28,58.35,95889.0,57.3273,57.3863,57.3174,57.3863,95889.0
2024-06-10 11:45:00,58.34,58.35,58.33,58.34,49015.0,57.3765,57.3863,57.3666,57.3765,49015.0
2024-06-10 11:50:00,58.35,58.39,58.34,58.39,55634.0,57.3863,57.4256,57.3765,57.4256,55634.0
2024-06-10 11:55:00,58.39,58.42,58.36,58.37,71055.0,57.4256,57.4551,57.3961,57.406,71055.0
2024-06-10 12:00:00,58.38,58.39,58.35,58.36,44587.0,57.4158,57.4256,57.3863,57.3961,44587.0
2024-06-10 12:05:00,58.36,58.38,58.35,58.37,52146.0,57.3961,57.4158,57.3863,57.406,52146.0
2024-06-10 12:10:00,58.37,58.39,58.36,58.39,37495.0,57.406,57.4256,57.3961,57.4256,37495.0
2024-06-10 12:15:00,58.39,58.42,58.39,58.41,168952.0,57.4256,57.4551,57.4256,57.4453,168952.0
2024-06-10 12:20:00,58.41,58.43,58.4,58.43,98465.0,57.4453,57.465,57.4355,57.465,98465.0
2024-06-10 12:25:00,58.43,58.45,58.42,58.44,70378.0,57.465,57.4846,57.4551,57.4748,70378.0
2024-06-10 12:30:00,58.44,58.44,58.4,58.41,54202.0,57.4748,57.4748,57.4355,57.4453,54202.0
2024-06-10 12:35:00,58.41,58.42,58.4,58.42,47266.0,57.4453,57.4551,57.4355,57.4551,47266.0
2024-06-10 12:40:00,58.42,58.43,58.4,58.41,47843.0,57.4551,57.465,57.4355,57.4453,47843.0
2024-06-10 12:45:00,58.41,58.42,58.38,58.39,50253.0,57.4453,57.4551,57.4158,57.4256,50253.0
2024-06-10 12:50:00,58.39,58.44,58.39,58.43,43996.0,57.4256,57.4748,57.4256,57.465,43996.0
2024-06-10 12:55:00,58.43,58.45,58.42,58.43,57972.0,57.465,57.4846,57.4551,57.465,57972.0
2024-06-10 13:00:00,58.43,58.43,58.38,58.4,86121.0,57.465,57.465,57.4158,57.4355,86121.0
2024-06-10 13:05:00,58.39,58.42,58.39,58.4,54347.0,57.4256,57.4551,57.4256,57.4355,54347.0
2024-06-10 13:10:00,58.4,58.41,58.38,58.4,70197.0,57.4355,57.4453,57.4158,57.4355,70197.0
2024-06-10 13:15:00,58.39,58.4,58.36,58.39,53199.0,57.4256,57.4355,57.3961,57.4256,53199.0
2024-06-10 13:20:00,58.39,58.45,58.38,58.43,61760.0,57.4256,57.4846,57.4158,57.465,61760.0
2024-06-10 13:25:00,58.43,58.45,58.42,58.43,59358.0,57.465,57.4846,57.4551,57.465,59358.0
2024-06-10 13:30:00,58.42,58.47,58.42,58.47,60071.0,57.4551,57.5043,57.4551,57.5043,60071.0
2024-06-10 13:35:00,58.46,58.49,58.46,58.48,88948.0,57.4945,57.524,57.4945,57.5141,88948.0
2024-06-10 13:40:00,58.48,58.53,58.48,58.53,94508.0,57.5141,57.5633,57.5141,57.5633,94508.0
2024-06-10 13:45:00,58.52,58.61,58.52,58.6,94956.0,57.5535,57.642,57.5535,57.6322,94956.0
2024-06-10 13:50:00,58.6,58.6,58.55,58.57,86900.0,57.6322,57.6322,57.583,57.6027,86900.0
2024-06-10 13:55:00,58.57,58.58,58.52,58.53,59589.0,57.6027,57.6125,57.5535,57.5633,59589.0
2024-06-10 14:00:00,58.53,58.53,58.48,58.49,69849.0,57.5633,57.5633,57.5141,57.524,69849.0
2024-06-10 14:05:00,58.49,58.51,58.47,58.48,102220.0,57.524,57.5436,57.5043,57.5141,102220.0
2024-06-10 14:10:00,58.48,58.52,58.47,58.52,67589.0,57.5141,57.5535,57.5043,57.5535,67589.0
2024-06-10 14:15:00,58.52,58.55,58.52,58.53,97100.0,57.5535,57.583,57.5535,57.5633,97100.0
2024-06-10 14:20:00,58.52,58.55,58.5,58.53,68078.0,57.5535,57.583,57.5338,57.5633,68078.0
2024-06-10 14:25:00,58.52,58.55,58.5,58.53,98567.0,57.5535,57.583,57.5338,57.5633,98567.0
2024-06-10 14:30:00,58.52,58.55,58.52,58.54,186985.0,57.5535,57.583,57.5535,57.5731,186985.0
2024-06-10 14:35:00,58.54,58.59,58.53,58.57,74815.0,57.5731,57.6223,57.5633,57.6027,74815.0
2024-06-10 14:40:00,58.58,58.6,58.56,58.6,43488.0,57.6125,57.6322,57.5928,57.6322,43488.0
2024-06-10 14:45:00,58.6,58.62,58.59,58.61,68950.0,57.6322,57.6518,57.6223,57.642,68950.0
2024-06-10 14:50:00,58.61,58.63,58.58,58.6,75861.0,57.642,57.6617,57.6125,57.6322,75861.0
2024-06-10 14:55:00,58.6,58.61,58.58,58.59,52016.0,57.6322,57.642,57.6125,57.6223,52016.0
2024-06-10 15:00:00,58.59,58.61,58.58,58.6,62642.0,57.6223,57.642,57.6125,57.6322,62642.0
2024-06-10 15:05:00,58.6,58.62,58.57,58.58,58747.0,57.6322,57.6518,57.6027,57.6125,58747.0
2024-06-10 15:10:00,58.58,58.61,58.56,58.61,78431.0,57.6125,57.642,57.5928,57.642,78431.0
2024-06-10 15:15:00,58.62,58.63,58.56,58.59,75164.0,57.6518,57.6617,57.5928,57.6223,75164.0
2024-06-10 15:20:00,58.59,58.62,58.58,58.6,82218.0,57.6223,57.6518,57.6125,57.6322,82218.0
2024-06-10 15:25:00,58.6,58.62,58.59,58.61,60778.0,57.6322,57.6518,57.6223,57.642,60778.0
2024-06-10 15:30:00,58.61,58.61,58.57,58.57,94702.0,57.642,57.642,57.6027,57.6027,94702.0
2024-06-10 15:35:00,58.58,58.58,58.56,58.57,67564.0,57.6125,57.6125,57.5928,57.6027,67564.0
2024-06-10 15:40:00,58.57,58.59,58.55,58.58,122622.0,57.6027,57.6223,57.583,57.6125,122622.0
2024-06-10 15:45:00,58.58,58.59,58.55,58.55,124590.0,57.6125,57.6223,57.583,57.583,124590.0
2024-06-10 15:50:00,58.55,58.58,58.52,58.57,133376.0,57.583,57.6125,57.5535,57.6027,133376.0
2024-06-10 15:55:00,58.56,58.57,58.51,58.57,203376.0,57.5928,57.6027,57.5436,57.6027,203376.0
2024-06-11 09:30:00,58.01,58.01,57.78,57.78,346865.0,57.2104,57.2104,56.9836,56.9836,346865.0
2024-06-11 09:35:00,57.77,57.78,57.66,57.74,113387.0,56.9737,56.9836,56.8652,56.9441,113387.0
2024-06-11 09:40:00,57.74,57.79,57.71,57.73,52288.0,56.9441,56.9934,56.9145,56.9343,52288.0
2024-06-11 09:45:00,57.73,57.74,57.58,57.63,189829.0,56.9343,56.9441,56.7863,56.8356,189829.0
2024-06-11 09:50:00,57.63,57.76,57.61,57.73,53428.0,56.8356,56.9639,56.8159,56.9343,53428.0
2024-06-11 09:55:00,57.73,57.75,57.71,57.73,126002.0,56.9343,56.954,56.9145,56.9343,126002.0
2024-06-11 10:00:00,57.73,57.78,57.68,57.75,178936.0,56.9343,56.9836,56.885,56.954,178936.0
2024-06-11 10:05:00,57.76,57.81,57.75,57.8,60063.0,56.9639,57.0132,56.954,57.0033,60063.0
2024-06-11 10:10:00,57.8,57.85,57.79,57.85,76005.0,57.0033,57.0526,56.9934,57.0526,76005.0
2024-06-11 10:15:00,57.85,57.9,57.83,57.9,45402.0,57.0526,57.1019,57.0329,57.1019,45402.0
2024-06-11 10:20:00,57.89,57.91,57.87,57.9,37471.0,57.0921,57.1118,57.0723,57.1019,37471.0
2024-06-11 10:25:00,57.9,57.91,57.87,57.88,23138.0,57.1019,57.1118,57.0723,57.0822,23138.0
2024-06-11 10:30:00,57.87,57.88,57.83,57.87,42280.0,57.0723,57.0822,57.0329,57.0723,42280.0
2024-06-11 10:35:00,57.88,57.89,57.84,57.87,56269.0,57.0822,57.0921,57.0428,57.0723,56269.0
2024-06-11 10:40:00,57.87,57.95,57.87,57.94,26052.0,57.0723,57.1512,57.0723,57.1414,26052.0
2024-06-11 10:45:00,57.94,57.94,57.9,57.91,15752.0,57.1414,57.1414,57.1019,57.1118,15752.0
2024-06-11 10:50:00,57.92,57.93,57.89,57.93,25955.0,57.1216,57.1315,57.0921,57.1315,25955.0
2024-06-11 10:55:00,57.94,57.98,57.93,57.98,106232.0,57.1414,57.1808,57.1315,57.1808,106232.0
2024-06-11 11:00:00,57.97,57.99,57.95,57.95,22508.0,57.171,57.1907,57.1512,57.1512,22508.0
2024-06-11 11:05:00,57.95,57.97,57.92,57.96,34271.0,57.1512,57.171,57.1216,57.1611,34271.0
2024-06-11 11:10:00,57.97,57.98,57.95,57.96,26947.0,57.171,57.1808,57.1512,57.1611,26947.0
2024-06-11 11:15:00,57.96,57.98,57.95,57.98,16525.0,57.1611,57.1808,57.1512,57.1808,16525.0
2024-06-11 11:20:00,57.98,57.99,57.95,57.96,37024.0,57.1808,57.1907,57.1512,57.1611,37024.0
2024-06-11 11:25:00,57.96,57.96,57.94,57.96,18762.0,57.1611,57.1611,57.1414,57.1611,18762.0
2024-06-11 11:30:00,57.96,57.99,57.96,57.97,62372.0,57.1611,57.1907,57.1611,57.171,62372.0
2024-06-11 11:35:00,57.97,57.98,57.93,57.94,18442.0,57.171,57.1808,57.1315,57.1414,18442.0
2024-06-11 11:40:00,57.94,57.95,57.89,57.93,41362.0,57.1414,57.1512,57.0921,57.1315,41362.0
2024-06-11 11:45:00,57.92,57.96,57.92,57.95,36906.0,57.1216,57.1611,57.1216,57.1512,36906.0
2024-06-11 11:50:00,57.94,57.99,57.92,57.98,14540.0,57.1414,57.1907,57.1216,57.1808,14540.0
2024-06-11 11:55:00,57.98,57.99,57.96,57.97,151823.0,57.1808,57.1907,57.1611,57.171,151823.0
2024-06-11 12:00:00,57.98,58.0,57.95,57.98,49871.0,57.1808,57.2005,57.1512,57.1808,49871.0
2024-06-11 12:05:00,57.99,58.02,57.98,58.01,25479.0,57.1907,57.2203,57.1808,57.2104,25479.0
2024-06-11 12:10:00,58.01,58.01,57.99,58.0,57336.0,57.2104,57.2104,57.1907,57.2005,57336.0
2024-06-11 12:15:00,58.0,58.0,57.94,57.95,110323.0,57.2005,57.2005,57.1414,57.1512,110323.0
2024-06-11 12:20:00,57.95,57.96,57.93,57.95,58713.0,57.1512,57.1611,57.1315,57.1512,58713.0
2024-06-11 12:25:00,57.95,57.99,57.95,57.98,20576.0,57.1512,57.1907,57.1512,57.1808,20576.0
2024-06-11 12:30:00,57.98,58.03,57.98,58.03,22640.0,57.1808,57.2301,57.1808,57.2301,22640.0
2024-06-11 12:35:00,58.03,58.06,58.03,58.05,55910.0,57.2301,57.2597,57.2301,57.2499,55910.0
2024-06-11 12:40:00,58.06,58.08,58.05,58.08,29557.0,57.2597,57.2794,57.2499,57.2794,29557.0
2024-06-11 12:45:00,58.08,58.09,58.02,58.03,30699.0,57.2794,57.2893,57.2203,57.2301,30699.0
2024-06-11 12:50:00,58.02,58.03,58.0,58.01,43305.0,57.2203,57.2301,57.2005,57.2104,43305.0
2024-06-11 12:55:00,58.0,58.01,57.99,58.01,17560.0,57.2005,57.2104,57.1907,57.2104,17560.0
2024-06-11 13:00:00,58.0,58.06,57.95,58.04,112579.0,57.2005,57.2597,57.1512,57.24,112579.0
2024-06-11 13:05:00,58.04,58.06,58.02,58.02,145024.0,57.24,57.2597,57.2203,57.2203,145024.0
2024-06-11 13:10:00,58.02,58.04,57.99,58.0,138212.0,57.2203,57.24,57.1907,57.2005,138212.0
2024-06-11 13:15:00,58.0,58.0,57.95,57.97,60959.0,57.2005,57.2005,57.1512,57.171,60959.0
2024-06-11 13:20:00,57.96,57.97,57.92,57.93,31749.0,57.1611,57.171,57.1216,57.1315,31749.0
2024-06-11 13:25:00,57.93,57.96,57.93,57.95,54655.0,57.1315,57.1611,57.1315,57.1512,54655.0
2024-06-11 13:30:00,57.96,57.99,57.95,57.97,27447.0,57.1611,57.1907,57.1512,57.171,27447.0
2024-06-11 13:35:00,57.98,58.02,57.96,58.01,29992.0,57.1808,57.2203,57.1611,57.2104,29992.0
2024-06-11 13:40:00,58.02,58.04,58.0,58.04,21228.0,57.2203,57.24,57.2005,57.24,21228.0
2024-06-11 13:45:00,58.04,58.07,58.03,58.07,24924.0,57.24,57.2696,57.2301,57.2696,24924.0
2024-06-11 13:50:00,58.07,58.1,58.05,58.09,22248.0,57.2696,57.2992,57.2499,57.2893,22248.0
2024-06-11 13:55:00,58.09,58.1,58.08,58.1,24747.0,57.2893,57.2992,57.2794,57.2992,24747.0
2024-06-11 14:00:00,58.09,58.11,58.08,58.11,19891.0,57.2893,57.309,57.2794,57.309,19891.0
2024-06-11 14:05:00,58.11,58.11,58.03,58.05,27905.0,57.309,57.309,57.2301,57.2499,27905.0
2024-06-11 14:10:00,58.05,58.11,58.04,58.11,27593.0,57.2499,57.309,57.24,57.309,27593.0
2024-06-11 14:15:00,58.1,58.14,58.09,58.14,74772.0,57.2992,57.3386,57.2893,57.3386,74772.0
2024-06-11 14:20:00,58.14,58.18,58.13,58.16,24775.0,57.3386,57.3781,57.3288,57.3583,24775.0
2024-06-11 14:25:00,58.15,58.19,58.14,58.19,65095.0,57.3485,57.3879,57.3386,57.3879,65095.0
2024-06-11 14:30:00,58.18,58.22,58.16,58.17,48332.0,57.3781,57.4175,57.3583,57.3682,48332.0
2024-06-11 14:35:00,58.17,58.18,58.13,58.13,74222.0,57.3682,57.3781,57.3288,57.3288,74222.0
2024-06-11 14:40:00,58.14,58.17,58.13,58.13,27915.0,57.3386,57.3682,57.3288,57.3288,27915.0
2024-06-11 14:45:00,58.13,58.16,58.13,58.14,53352.0,57.3288,57.3583,57.3288,57.3386,53352.0
2024-06-11 14:50:00,58.13,58.15,58.11,58.12,22334.0,57.3288,57.3485,57.309,57.3189,22334.0
2024-06-11 14:55:00,58.12,58.13,58.11,58.13,273993.0,57.3189,57.3288,57.309,57.3288,273993.0
2024-06-11 15:00:00,58.13,58.19,58.12,58.17,60346.0,57.3288,57.3879,57.3189,57.3682,60346.0
2024-06-11 15:05:00,58.16,58.18,58.16,58.17,28759.0,57.3583,57.3781,57.3583,57.3682,28759.0
2024-06-11 15:10:00,58.17,58.17,58.13,58.14,50428.0,57.3682,57.3682,57.3288,57.3386,50428.0
2024-06-11 15:15:00,58.14,58.16,58.12,58.12,67419.0,57.3386,57.3583,57.3189,57.3189,67419.0
2024-06-11 15:20:00,58.13,58.13,58.09,58.11,45338.0,57.3288,57.3288,57.2893,57.309,45338.0
2024-06-11 15:25:00,58.12,58.12,58.09,58.1,62309.0,57.3189,57.3189,57.2893,57.2992,62309.0
2024-06-11 15:30:00,58.1,58.11,58.08,58.11,66741.0,57.2992,57.309,57.2794,57.309,66741.0
2024-06-11 15:35:00,58.11,58.14,58.09,58.12,103001.0,57.309,57.3386,57.2893,57.3189,103001.0
2024-06-11 15:40:00,58.12,58.12,58.09,58.11,86177.0,57.3189,57.3189,57.2893,57.309,86177.0
2024-06-11 15:45:00,58.11,58.11,58.07,58.08,75624.0,57.309,57.309,57.2696,57.2794,75624.0
2024-06-11 15:50:00,58.08,58.19,58.06,58.19,92022.0,57.2794,57.3879,57.2597,57.3879,92022.0
2024-06-11 15:55:00,58.19,58.19,58.12,58.13,154362.0,57.3879,57.3879,57.3189,57.3288,154362.0
2024-06-12 09:30:00,59.25,59.25,59.08,59.16,169001.0,58.4333,58.4333,58.2657,58.3446,169001.0
2024-06-12 09:35:00,59.18,59.34,59.17,59.31,96306.0,58.3643,58.5221,58.3544,58.4925,96306.0
2024-06-12 09:40:00,59.32,59.47,59.3,59.47,110899.0,58.5024,58.6503,58.4826,58.6503,110899.0
2024-06-12 09:45:00,59.48,59.54,59.43,59.49,440768.0,58.6601,58.7193,58.6108,58.67,440768.0
2024-06-12 09:50:00,59.48,59.48,59.34,59.35,86653.0,58.6601,58.6601,58.5221,58.5319,86653.0
2024-06-12 09:55:00,59.36,59.45,59.36,59.39,117032.0,58.5418,58.6306,58.5418,58.5714,117032.0
2024-06-12 10:00:00,59.38,59.43,59.36,59.41,58014.0,58.5615,58.6108,58.5418,58.5911,58014.0
2024-06-12 10:05:00,59.42,59.43,59.35,59.38,84266.0,58.601,58.6108,58.5319,58.5615,84266.0
2024-06-12 10:10:00,59.38,59.47,59.35,59.46,68858.0,58.5615,58.6503,58.5319,58.6404,68858.0
2024-06-12 10:15:00,59.46,59.51,59.45,59.5,49338.0,58.6404,58.6897,58.6306,58.6799,49338.0
2024-06-12 10:20:00,59.5,59.54,59.46,59.53,29072.0,58.6799,58.7193,58.6404,58.7095,29072.0
2024-06-12 10:25:00,59.54,59.58,59.54,59.54,49713.0,58.7193,58.7588,58.7193,58.7193,49713.0
2024-06-12 10:30:00,59.53,59.57,59.47,59.57,45248.0,58.7095,58.7489,58.6503,58.7489,45248.0
2024-06-12 10:35:00,59.57,59.59,59.54,59.55,50867.0,58.7489,58.7686,58.7193,58.7292,50867.0
2024-06-12 10:40:00,59.56,59.57,59.4,59.41,59903.0,58.739,58.7489,58.5812,58.5911,59903.0
2024-06-12 10:45:00,59.4,59.45,59.4,59.42,28223.0,58.5812,58.6306,58.5812,58.601,28223.0
2024-06-12 10:50:00,59.41,59.41,59.34,59.4,163897.0,58.5911,58.5911,58.5221,58.5812,163897.0
2024-06-12 10:55:00,59.39,59.43,59.38,59.42,28097.0,58.5714,58.6108,58.5615,58.601,28097.0
2024-06-12 11:00:00,59.42,59.43,59.37,59.4,48837.0,58.601,58.6108,58.5517,58.5812,48837.0
2024-06-12 11:05:00,59.4,59.41,59.35,59.35,20428.0,58.5812,58.5911,58.5319,58.5319,20428.0
2024-06-12 11:10:00,59.34,59.36,59.31,59.32,33428.0,58.5221,58.5418,58.4925,58.5024,33428.0
2024-06-12 11:15:00,59.31,59.37,59.29,59.35,47774.0,58.4925,58.5517,58.4728,58.5319,47774.0
2024-06-12 11:20:00,59.36,59.37,59.32,59.32,32618.0,58.5418,58.5517,58.5024,58.5024,32618.0
2024-06-12 11:25:00,59.33,59.35,59.31,59.34,82713.0,58.5122,58.5319,58.4925,58.5221,82713.0
2024-06-12 11:30:00,59.33,59.34,59.31,59.32,23304.0,58.5122,58.5221,58.4925,58.5024,23304.0
2024-06-12 11:35:00,59.31,59.31,59.28,59.29,18914.0,58.4925,58.4925,58.4629,58.4728,18914.0
2024-06-12 11:40:00,59.3,59.34,59.28,59.31,53555.0,58.4826,58.5221,58.4629,58.4925,53555.0
2024-06-12 11:45:00,59.3,59.3,59.24,59.26,24298.0,58.4826,58.4826,58.4235,58.4432,24298.0
2024-06-12 11:50:00,59.26,59.31,59.23,59.3,43960.0,58.4432,58.4925,58.4136,58.4826,43960.0
2024-06-12 11:55:00,59.32,59.33,59.3,59.3,35909.0,58.5024,58.5122,58.4826,58.4826,35909.0
2024-06-12 12:00:00,59.3,59.32,59.28,59.32,47647.0,58.4826,58.5024,58.4629,58.5024,47647.0
2024-06-12 12:05:00,59.32,59.32,59.3,59.3,16254.0,58.5024,58.5024,58.4826,58.4826,16254.0
2024-06-12 12:10:00,59.3,59.31,59.28,59.29,36389.0,58.4826,58.4925,58.4629,58.4728,36389.0
2024-06-12 12:15:00,59.29,59.31,59.27,59.29,14804.0,58.4728,58.4925,58.453,58.4728,14804.0
2024-06-12 12:20:00,59.29,59.3,59.26,59.29,39676.0,58.4728,58.4826,58.4432,58.4728,39676.0
2024-06-12 12:25:00,59.29,59.31,59.27,59.28,8625.0,58.4728,58.4925,58.453,58.4629,8625.0
2024-06-12 12:30:00,59.28,59.29,59.24,59.26,51977.0,58.4629,58.4728,58.4235,58.4432,51977.0
2024-06-12 12:35:00,59.25,59.28,59.24,59.25,26773.0,58.4333,58.4629,58.4235,58.4333,26773.0
2024-06-12 12:40:00,59.25,59.27,59.24,59.27,12589.0,58.4333,58.453,58.4235,58.453,12589.0
2024-06-12 12:45:00,59.27,59.28,59.26,59.27,18804.0,58.453,58.4629,58.4432,58.453,18804.0
2024-06-12 12:50:00,59.26,59.26,59.24,59.25,17946.0,58.4432,58.4432,58.4235,58.4333,17946.0
2024-06-12 12:55:00,59.25,59.28,59.24,59.27,63464.0,58.4333,58.4629,58.4235,58.453,63464.0
2024-06-12 13:00:00,59.27,59.31,59.27,59.3,7103.0,58.453,58.4925,58.453,58.4826,7103.0
2024-06-12 13:05:00,59.31,59.31,59.27,59.28,41251.0,58.4925,58.4925,58.453,58.4629,41251.0
2024-06-12 13:10:00,59.27,59.28,59.24,59.24,338131.0,58.453,58.4629,58.4235,58.4235,338131.0
2024-06-12 13:15:00,59.24,59.29,59.23,59.26,104817.0,58.4235,58.4728,58.4136,58.4432,104817.0
2024-06-12 13:20:00,59.26,59.29,59.26,59.27,25737.0,58.4432,58.4728,58.4432,58.453,25737.0
2024-06-12 13:25:00,59.28,59.3,59.25,59.26,140144.0,58.4629,58.4826,58.4333,58.4432,140144.0
2024-06-12 13:30:00,59.25,59.25,59.19,59.24,87408.0,58.4333,58.4333,58.3741,58.4235,87408.0
2024-06-12 13:35:00,59.25,59.27,59.22,59.23,92653.0,58.4333,58.453,58.4037,58.4136,92653.0
2024-06-12 13:40:00,59.23,59.24,59.19,59.2,33541.0,58.4136,58.4235,58.3741,58.384,33541.0
2024-06-12 13:45:00,59.2,59.22,59.19,59.21,27534.0,58.384,58.4037,58.3741,58.3939,27534.0
2024-06-12 13:50:00,59.22,59.25,59.21,59.25,43938.0,58.4037,58.4333,58.3939,58.4333,43938.0
2024-06-12 13:55:00,59.24,59.27,59.23,59.25,65128.0,58.4235,58.453,58.4136,58.4333,65128.0
2024-06-12 14:00:00,59.25,59.25,58.89,59.05,602246.0,58.4333,58.4333,58.0783,58.2361,602246.0
2024-06-12 14:05:00,59.06,59.14,59.01,59.08,124085.0,58.2459,58.3248,58.1966,58.2657,124085.0
2024-06-12 14:10:00,59.1,59.15,59.03,59.09,100014.0,58.2854,58.3347,58.2163,58.2755,100014.0
2024-06-12 14:15:00,59.1,59.2,59.1,59.15,104535.0,58.2854,58.384,58.2854,58.3347,104535.0
2024-06-12 14:20:00,59.15,59.16,59.1,59.13,25754.0,58.3347,58.3446,58.2854,58.315,25754.0
2024-06-12 14:25:00,59.13,59.18,59.12,59.15,42386.0,58.315,58.3643,58.3051,58.3347,42386.0
2024-06-12 14:30:00,59.16,59.25,59.03,59.18,201670.0,58.3446,58.4333,58.2163,58.3643,201670.0
2024-06-12 14:35:00,59.17,59.2,59.01,59.18,203871.0,58.3544,58.384,58.1966,58.3643,203871.0
2024-06-12 14:40:00,59.17,59.19,58.92,59.04,183491.0,58.3544,58.3741,58.1079,58.2262,183491.0
2024-06-12 14:45:00,59.04,59.06,58.95,58.96,160992.0,58.2262,58.2459,58.1375,58.1473,160992.0
2024-06-12 14:50:00,58.96,59.03,58.91,58.97,94932.0,58.1473,58.2163,58.098,58.1572,94932.0
2024-06-12 14:55:00,58.97,59.16,58.95,59.11,129168.0,58.1572,58.3446,58.1375,58.2952,129168.0
2024-06-12 15:00:00,59.1,59.21,59.06,59.08,88630.0,58.2854,58.3939,58.2459,58.2657,88630.0
2024-06-12 15:05:00,59.08,59.1,59.01,59.07,50132.0,58.2657,58.2854,58.1966,58.2558,50132.0
2024-06-12 15:10:00,59.06,59.12,59.03,59.06,61941.0,58.2459,58.3051,58.2163,58.2459,61941.0
2024-06-12 15:15:00,59.06,59.11,59.05,59.1,58030.0,58.2459,58.2952,58.2361,58.2854,58030.0
2024-06-12 15:20:00,59.1,59.11,58.88,58.88,122824.0,58.2854,58.2952,58.0684,58.0684,122824.0
2024-06-12 15:25:00,58.88,58.92,58.73,58.77,155312.0,58.0684,58.1079,57.9205,57.9599,155312.0
2024-06-12 15:30:00,58.77,58.82,58.73,58.8,93192.0,57.9599,58.0092,57.9205,57.9895,93192.0
2024-06-12 15:35:00,58.79,58.87,58.77,58.77,82434.0,57.9797,58.0586,57.9599,57.9599,82434.0
2024-06-12 15:40:00,58.77,58.79,58.71,58.78,170663.0,57.9599,57.9797,57.9008,57.9698,170663.0
2024-06-12 15:45:00,58.78,58.89,58.75,58.86,129515.0,57.9698,58.0783,57.9402,58.0487,129515.0
2024-06-12 15:50:00,58.85,58.94,58.83,58.93,151166.0,58.0388,58.1276,58.0191,58.1177,151166.0
2024-06-12 15:55:00,58.94,58.96,58.88,58.89,247485.0,58.1276,58.1473,58.0684,58.0783,247485.0
2024-06-13 09:30:00,58.76,58.81,58.71,58.81,369839.0,57.9501,57.9994,57.9008,57.9994,369839.0
2024-06-13 09:35:00,58.81,58.82,58.69,58.69,31672.0,57.9994,58.0092,57.881,57.881,31672.0
2024-06-13 09:40:00,58.7,58.72,58.57,58.59,45373.0,57.8909,57.9106,57.7627,57.7824,45373.0
2024-06-13 09:45:00,58.57,58.57,58.47,58.5,73077.0,57.7627,57.7627,57.6641,57.6937,73077.0
2024-06-13 09:50:00,58.5,58.53,58.43,58.44,56849.0,57.6937,57.7232,57.6246,57.6345,56849.0
2024-06-13 09:55:00,58.44,58.44,58.37,58.4,53347.0,57.6345,57.6345,57.5654,57.595,53347.0
2024-06-13 10:00:00,58.39,58.42,58.34,58.35,114686.0,57.5852,57.6148,57.5359,57.5457,114686.0
2024-06-13 10:05:00,58.36,58.45,58.35,58.44,53829.0,57.5556,57.6443,57.5457,57.6345,53829.0
2024-06-13 10:10:00,58.44,58.45,58.36,58.38,42330.0,57.6345,57.6443,57.5556,57.5753,42330.0
2024-06-13 10:15:00,58.38,58.42,58.36,58.37,27452.0,57.5753,57.6148,57.5556,57.5654,27452.0
2024-06-13 10:20:00,58.36,58.39,58.35,58.36,44355.0,57.5556,57.5852,57.5457,57.5556,44355.0
2024-06-13 10:25:00,58.36,58.36,58.29,58.32,42082.0,57.5556,57.5556,57.4865,57.5161,42082.0
2024-06-13 10:30:00,58.32,58.34,58.23,58.26,115087.0,57.5161,57.5359,57.4274,57.457,115087.0
2024-06-13 10:35:00,58.25,58.34,58.24,58.34,61664.0,57.4471,57.5359,57.4372,57.5359,61664.0
2024-06-13 10:40:00,58.34,58.34,58.24,58.27,45561.0,57.5359,57.5359,57.4372,57.4668,45561.0
2024-06-13 10:45:00,58.28,58.33,58.24,58.28,61845.0,57.4767,57.526,57.4372,57.4767,61845.0
2024-06-13 10:50:00,58.29,58.33,58.27,58.32,46421.0,57.4865,57.526,57.4668,57.5161,46421.0
2024-06-13 10:55:00,58.32,58.39,58.32,58.35,45884.0,57.5161,57.5852,57.5161,57.5457,45884.0
2024-06-13 11:00:00,58.35,58.35,58.3,58.3,24475.0,57.5457,57.5457,57.4964,57.4964,24475.0
2024-06-13 11:05:00,58.3,58.33,58.29,58.32,35327.0,57.4964,57.526,57.4865,57.5161,35327.0
2024-06-13 11:10:00,58.32,58.33,58.24,58.25,24808.0,57.5161,57.526,57.4372,57.4471,24808.0
2024-06-13 11:15:00,58.25,58.26,58.22,58.24,88124.0,57.4471,57.457,57.4175,57.4372,88124.0
2024-06-13 11:20:00,58.25,58.3,58.24,58.3,26071.0,57.4471,57.4964,57.4372,57.4964,26071.0
2024-06-13 11:25:00,58.3,58.34,58.29,58.32,38637.0,57.4964,57.5359,57.4865,57.5161,38637.0
2024-06-13 11:30:00,58.33,58.36,58.32,58.35,28588.0,57.526,57.5556,57.5161,57.5457,28588.0
2024-06-13 11:35:00,58.35,58.37,58.32,58.33,22102.0,57.5457,57.5654,57.5161,57.526,22102.0
2024-06-13 11:40:00,58.32,58.35,58.31,58.35,38627.0,57.5161,57.5457,57.5063,57.5457,38627.0
2024-06-13 11:45:00,58.36,58.36,58.32,58.34,31628.0,57.5556,57.5556,57.5161,57.5359,31628.0
2024-06-13 11:50:00,58.34,58.35,58.31,58.32,55104.0,57.5359,57.5457,57.5063,57.5161,55104.0
2024-06-13 11:55:00,58.32,58.33,58.3,58.3,90592.0,57.5161,57.526,57.4964,57.4964,90592.0
2024-06-13 12:00:00,58.3,58.3,58.21,58.23,28013.0,57.4964,57.4964,57.4077,57.4274,28013.0
2024-06-13 12:05:00,58.22,58.25,58.21,58.23,41515.0,57.4175,57.4471,57.4077,57.4274,41515.0
2024-06-13 12:10:00,58.23,58.27,58.22,58.26,22493.0,57.4274,57.4668,57.4175,57.457,22493.0
2024-06-13 12:15:00,58.25,58.26,58.19,58.21,69539.0,57.4471,57.457,57.3879,57.4077,69539.0
2024-06-13 12:20:00,58.22,58.24,58.2,58.23,23074.0,57.4175,57.4372,57.3978,57.4274,23074.0
2024-06-13 12:25:00,58.23,58.23,58.21,58.22,36396.0,57.4274,57.4274,57.4077,57.4175,36396.0
2024-06-13 12:30:00,58.23,58.3,58.21,58.29,20464.0,57.4274,57.4964,57.4077,57.4865,20464.0
2024-06-13 12:35:00,58.3,58.32,58.28,58.32,30059.0,57.4964,57.5161,57.4767,57.5161,30059.0
2024-06-13 12:40:00,58.32,58.35,58.31,58.35,13204.0,57.5161,57.5457,57.5063,57.5457,13204.0
2024-06-13 12:45:00,58.34,58.36,58.3,58.33,46136.0,57.5359,57.5556,57.4964,57.526,46136.0
2024-06-13 12:50:00,58.33,58.42,58.32,58.41,36312.0,57.526,57.6148,57.5161,57.6049,36312.0
2024-06-13 12:55:00,58.4,58.41,58.39,58.39,18189.0,57.595,57.6049,57.5852,57.5852,18189.0
2024-06-13 13:00:00,58.39,58.45,58.38,58.44,43134.0,57.5852,57.6443,57.5753,57.6345,43134.0
2024-06-13 13:05:00,58.45,58.51,58.45,58.49,90160.0,57.6443,57.7035,57.6443,57.6838,90160.0
2024-06-13 13:10:00,58.49,58.51,58.47,58.5,20949.0,57.6838,57.7035,57.6641,57.6937,20949.0
2024-06-13 13:15:00,58.5,58.5,58.47,58.48,16270.0,57.6937,57.6937,57.6641,57.6739,16270.0
2024-06-13 13:20:00,58.48,58.49,58.46,58.47,25045.0,57.6739,57.6838,57.6542,57.6641,25045.0
2024-06-13 13:25:00,58.47,58.48,58.46,58.47,20920.0,57.6641,57.6739,57.6542,57.6641,20920.0
2024-06-13 13:30:00,58.46,58.47,58.44,58.45,23632.0,57.6542,57.6641,57.6345,57.6443,23632.0
2024-06-13 13:35:00,58.45,58.46,58.41,58.45,18686.0,57.6443,57.6542,57.6049,57.6443,18686.0
2024-06-13 13:40:00,58.45,58.49,58.45,58.48,21979.0,57.6443,57.6838,57.6443,57.6739,21979.0
2024-06-13 13:45:00,58.49,58.49,58.47,58.48,34405.0,57.6838,57.6838,57.6641,57.6739,34405.0
2024-06-13 13:50:00,58.48,58.49,58.47,58.48,12335.0,57.6739,57.6838,57.6641,57.6739,12335.0
2024-06-13 13:55:00,58.48,58.49,58.46,58.47,21467.0,57.6739,57.6838,57.6542,57.6641,21467.0
2024-06-13 14:00:00,58.46,58.46,58.42,58.42,35657.0,57.6542,57.6542,57.6148,57.6148,35657.0
2024-06-13 14:05:00,58.42,58.5,58.42,58.5,37812.0,57.6148,57.6937,57.6148,57.6937,37812.0
2024-06-13 14:10:00,58.5,58.51,58.48,58.48,34032.0,57.6937,57.7035,57.6739,57.6739,34032.0
2024-06-13 14:15:00,58.48,58.49,58.46,58.47,30452.0,57.6739,57.6838,57.6542,57.6641,30452.0
2024-06-13 14:20:00,58.48,58.49,58.47,58.48,47367.0,57.6739,57.6838,57.6641,57.6739,47367.0
2024-06-13 14:25:00,58.49,58.51,58.48,58.51,31669.0,57.6838,57.7035,57.6739,57.7035,31669.0
2024-06-13 14:30:00,58.51,58.53,58.5,58.52,28336.0,57.7035,57.7232,57.6937,57.7134,28336.0
2024-06-13 14:35:00,58.51,58.53,58.5,58.5,32575.0,57.7035,57.7232,57.6937,57.6937,32575.0
2024-06-13 14:40:00,58.51,58.55,58.51,58.55,22949.0,57.7035,57.743,57.7035,57.743,22949.0
2024-06-13 14:45:00,58.54,58.55,58.52,58.53,33152.0,57.7331,57.743,57.7134,57.7232,33152.0
2024-06-13 14:50:00,58.53,58.54,58.51,58.53,16372.0,57.7232,57.7331,57.7035,57.7232,16372.0
2024-06-13 14:55:00,58.54,58.56,58.53,58.55,24662.0,57.7331,57.7528,57.7232,57.743,24662.0
2024-06-13 15:00:00,58.55,58.58,58.54,58.58,40171.0,57.743,57.7726,57.7331,57.7726,40171.0
2024-06-13 15:05:00,58.59,58.6,58.57,58.58,41148.0,57.7824,57.7923,57.7627,57.7726,41148.0
2024-06-13 15:10:00,58.59,58.59,58.54,58.54,62260.0,57.7824,57.7824,57.7331,57.7331,62260.0
2024-06-13 15:15:00,58.55,58.56,58.53,58.55,50939.0,57.743,57.7528,57.7232,57.743,50939.0
2024-06-13 15:20:00,58.55,58.59,58.55,58.58,52013.0,57.743,57.7824,57.743,57.7726,52013.0
2024-06-13 15:25:00,58.58,58.58,58.55,58.55,32721.0,57.7726,57.7726,57.743,57.743,32721.0
2024-06-13 15:30:00,58.55,58.55,58.51,58.55,99811.0,57.743,57.743,57.7035,57.743,99811.0
2024-06-13 15:35:00,58.55,58.59,58.54,58.59,42183.0,57.743,57.7824,57.7331,57.7824,42183.0
2024-06-13 15:40:00,58.59,58.6,58.57,58.6,69845.0,57.7824,57.7923,57.7627,57.7923,69845.0
2024-06-13 15:45:00,58.6,58.62,58.59,58.6,42821.0,57.7923,57.812,57.7824,57.7923,42821.0
2024-06-13 15:50:00,58.59,58.63,58.57,58.62,64898.0,57.7824,57.8219,57.7627,57.812,64898.0
2024-06-13 15:55:00,58.62,58.62,58.54,58.54,126054.0,57.812,57.812,57.7331,57.7331,126054.0
2024-06-14 09:30:00,57.99,58.08,57.91,58.02,564277.0,57.1907,57.2794,57.1118,57.2203,564277.0
2024-06-14 09:35:00,58.03,58.06,57.97,58.06,234736.0,57.2301,57.2597,57.171,57.2597,234736.0
2024-06-14 09:40:00,58.06,58.07,57.94,57.96,72467.0,57.2597,57.2696,57.1414,57.1611,72467.0
2024-06-14 09:45:00,57.96,57.97,57.87,57.88,76581.0,57.1611,57.171,57.0723,57.0822,76581.0
2024-06-14 09:50:00,57.87,57.9,57.82,57.87,64215.0,57.0723,57.1019,57.023,57.0723,64215.0
2024-06-14 09:55:00,57.87,57.89,57.83,57.83,40347.0,57.0723,57.0921,57.0329,57.0329,40347.0
2024-06-14 10:00:00,57.83,57.84,57.65,57.66,260395.0,57.0329,57.0428,56.8554,56.8652,260395.0
2024-06-14 10:05:00,57.67,57.67,57.58,57.59,391466.0,56.8751,56.8751,56.7863,56.7962,391466.0
2024-06-14 10:10:00,57.59,57.6,57.51,57.54,55174.0,56.7962,56.8061,56.7173,56.7469,55174.0
2024-06-14 10:15:00,57.54,57.62,57.53,57.58,56427.0,56.7469,56.8258,56.737,56.7863,56427.0
2024-06-14 10:20:00,57.57,57.61,57.56,57.6,50753.0,56.7765,56.8159,56.7666,56.8061,50753.0
2024-06-14 10:25:00,57.59,57.62,57.54,57.61,29451.0,56.7962,56.8258,56.7469,56.8159,29451.0
2024-06-14 10:30:00,57.61,57.61,57.48,57.53,132313.0,56.8159,56.8159,56.6877,56.737,132313.0
2024-06-14 10:35:00,57.53,57.54,57.47,57.49,49834.0,56.737,56.7469,56.6779,56.6976,49834.0
2024-06-14 10:40:00,57.48,57.52,57.45,57.51,75891.0,56.6877,56.7272,56.6581,56.7173,75891.0
2024-06-14 10:45:00,57.52,57.56,57.49,57.55,149805.0,56.7272,56.7666,56.6976,56.7567,149805.0
2024-06-14 10:50:00,57.54,57.59,57.53,57.59,123409.0,56.7469,56.7962,56.737,56.7962,123409.0
2024-06-14 10:55:00,57.58,57.63,57.58,57.61,87428.0,56.7863,56.8356,56.7863,56.8159,87428.0
2024-06-14 11:00:00,57.61,57.66,57.6,57.64,76046.0,56.8159,56.8652,56.8061,56.8455,76046.0
2024-06-14 11:05:00,57.64,57.64,57.57,57.58,89393.0,56.8455,56.8455,56.7765,56.7863,89393.0
2024-06-14 11:10:00,57.58,57.66,57.58,57.61,74975.0,56.7863,56.8652,56.7863,56.8159,74975.0
2024-06-14 11:15:00,57.61,57.65,57.59,57.64,45633.0,56.8159,56.8554,56.7962,56.8455,45633.0
2024-06-14 11:20:00,57.64,57.66,57.61,57.65,53604.0,56.8455,56.8652,56.8159,56.8554,53604.0
2024-06-14 11:25:00,57.65,57.7,57.64,57.68,52149.0,56.8554,56.9047,56.8455,56.885,52149.0
2024-06-14 11:30:00,57.69,57.73,57.66,57.67,78580.0,56.8948,56.9343,56.8652,56.8751,78580.0
2024-06-14 11:35:00,57.67,57.69,57.65,57.65,44595.0,56.8751,56.8948,56.8554,56.8554,44595.0
2024-06-14 11:40:00,57.66,57.66,57.6,57.61,39059.0,56.8652,56.8652,56.8061,56.8159,39059.0
2024-06-14 11:45:00,57.61,57.61,57.56,57.57,71639.0,56.8159,56.8159,56.7666,56.7765,71639.0
2024-06-14 11:50:00,57.56,57.59,57.55,57.58,56519.0,56.7666,56.7962,56.7567,56.7863,56519.0
2024-06-14 11:55:00,57.6,57.65,57.59,57.64,38838.0,56.8061,56.8554,56.7962,56.8455,38838.0
2024-06-14 12:00:00,57.65,57.65,57.6,57.63,39855.0,56.8554,56.8554,56.8061,56.8356,39855.0
2024-06-14 12:05:00,57.63,57.66,57.62,57.66,40558.0,56.8356,56.8652,56.8258,56.8652,40558.0
2024-06-14 12:10:00,57.67,57.7,57.66,57.7,31030.0,56.8751,56.9047,56.8652,56.9047,31030.0
2024-06-14 12:15:00,57.7,57.71,57.64,57.65,67287.0,56.9047,56.9145,56.8455,56.8554,67287.0
2024-06-14 12:20:00,57.65,57.67,57.65,57.66,93112.0,56.8554,56.8751,56.8554,56.8652,93112.0
2024-06-14 12:25:00,57.65,57.65,57.61,57.61,68225.0,56.8554,56.8554,56.8159,56.8159,68225.0
2024-06-14 12:30:00,57.62,57.62,57.59,57.62,93187.0,56.8258,56.8258,56.7962,56.8258,93187.0
2024-06-14 12:35:00,57.63,57.7,57.63,57.7,37112.0,56.8356,56.9047,56.8356,56.9047,37112.0
2024-06-14 12:40:00,57.7,57.72,57.68,57.72,30276.0,56.9047,56.9244,56.885,56.9244,30276.0
2024-06-14 12:45:00,57.73,57.74,57.7,57.72,62852.0,56.9343,56.9441,56.9047,56.9244,62852.0
2024-06-14 12:50:00,57.73,57.77,57.7,57.73,37731.0,56.9343,56.9737,56.9047,56.9343,37731.0
2024-06-14 12:55:00,57.73,57.76,57.72,57.76,45762.0,56.9343,56.9639,56.9244,56.9639,45762.0
2024-06-14 13:00:00,57.76,57.78,57.75,57.77,54019.0,56.9639,56.9836,56.954,56.9737,54019.0
2024-06-14 13:05:00,57.77,57.81,57.76,57.79,107667.0,56.9737,57.0132,56.9639,56.9934,107667.0
2024-06-14 13:10:00,57.8,57.82,57.78,57.81,39183.0,57.0033,57.023,56.9836,57.0132,39183.0
2024-06-14 13:15:00,57.81,57.83,57.77,57.79,50882.0,57.0132,57.0329,56.9737,56.9934,50882.0
2024-06-14 13:20:00,57.79,57.83,57.75,57.75,54199.0,56.9934,57.0329,56.954,56.954,54199.0
2024-06-14 13:25:00,57.75,57.78,57.74,57.76,40472.0,56.954,56.9836,56.9441,56.9639,40472.0
2024-06-14 13:30:00,57.75,57.77,57.73,57.77,69311.0,56.954,56.9737,56.9343,56.9737,69311.0
2024-06-14 13:35:00,57.77,57.77,57.74,57.75,29396.0,56.9737,56.9737,56.9441,56.954,29396.0
2024-06-14 13:40:00,57.75,57.75,57.68,57.7,56072.0,56.954,56.954,56.885,56.9047,56072.0
2024-06-14 13:45:00,57.7,57.72,57.68,57.69,61857.0,56.9047,56.9244,56.885,56.8948,61857.0
2024-06-14 13:50:00,57.69,57.71,57.67,57.71,48979.0,56.8948,56.9145,56.8751,56.9145,48979.0
2024-06-14 13:55:00,57.71,57.71,57.66,57.67,71575.0,56.9145,56.9145,56.8652,56.8751,71575.0
2024-06-14 14:00:00,57.68,57.71,57.63,57.71,54301.0,56.885,56.9145,56.8356,56.9145,54301.0
2024-06-14 14:05:00,57.71,57.72,57.65,57.66,123451.0,56.9145,56.9244,56.8554,56.8652,123451.0
2024-06-14 14:10:00,57.67,57.69,57.66,57.67,40937.0,56.8751,56.8948,56.8652,56.8751,40937.0
2024-06-14 14:15:00,57.67,57.72,57.65,57.71,60468.0,56.8751,56.9244,56.8554,56.9145,60468.0
2024-06-14 14:20:00,57.72,57.74,57.69,57.71,59590.0,56.9244,56.9441,56.8948,56.9145,59590.0
2024-06-14 14:25:00,57.72,57.74,57.7,57.72,64204.0,56.9244,56.9441,56.9047,56.9244,64204.0
2024-06-14 14:30:00,57.71,57.73,57.7,57.72,54942.0,56.9145,56.9343,56.9047,56.9244,54942.0
2024-06-14 14:35:00,57.71,57.73,57.69,57.71,37483.0,56.9145,56.9343,56.8948,56.9145,37483.0
2024-06-14 14:40:00,57.7,57.71,57.67,57.71,63135.0,56.9047,56.9145,56.8751,56.9145,63135.0
2024-06-14 14:45:00,57.71,57.73,57.69,57.72,97950.0,56.9145,56.9343,56.8948,56.9244,97950.0
2024-06-14 14:50:00,57.73,57.77,57.72,57.76,63565.0,56.9343,56.9737,56.9244,56.9639,63565.0
2024-06-14 14:55:00,57.76,57.76,57.7,57.74,93379.0,56.9639,56.9639,56.9047,56.9441,93379.0
2024-06-14 15:00:00,57.74,57.78,57.72,57.78,48025.0,56.9441,56.9836,56.9244,56.9836,48025.0
2024-06-14 15:05:00,57.78,57.78,57.75,57.77,56784.0,56.9836,56.9836,56.954,56.9737,56784.0
2024-06-14 15:10:00,57.77,57.77,57.72,57.74,70413.0,56.9737,56.9737,56.9244,56.9441,70413.0
2024-06-14 15:15:00,57.74,57.76,57.72,57.76,51570.0,56.9441,56.9639,56.9244,56.9639,51570.0
2024-06-14 15:20:00,57.76,57.78,57.73,57.77,80375.0,56.9639,56.9836,56.9343,56.9737,80375.0
2024-06-14 15:25:00,57.77,57.78,57.75,57.77,53607.0,56.9737,56.9836,56.954,56.9737,53607.0
2024-06-14 15:30:00,57.76,57.77,57.73,57.75,66143.0,56.9639,56.9737,56.9343,56.954,66143.0
2024-06-14 15:35:00,57.75,57.76,57.74,57.76,62444.0,56.954,56.9639,56.9441,56.9639,62444.0
2024-06-14 15:40:00,57.76,57.76,57.72,57.73,59692.0,56.9639,56.9639,56.9244,56.9343,59692.0
2024-06-14 15:45:00,57.73,57.75,57.72,57.73,95399.0,56.9343,56.954,56.9244,56.9343,95399.0
2024-06-14 15:50:00,57.74,57.78,57.72,57.78,131926.0,56.9441,56.9836,56.9244,56.9836,131926.0
2024-06-14 15:55:00,57.78,57.83,57.74,57.81,238797.0,56.9836,57.0329,56.9441,57.0132,238797.0
2024-06-17 09:30:00,57.65,57.77,57.6,57.77,414966.0,56.8554,56.9737,56.8061,56.9737,414966.0
2024-06-17 09:35:00,57.77,57.82,57.65,57.7,80315.0,56.9737,57.023,56.8554,56.9047,80315.0
2024-06-17 09:40:00,57.68,57.73,57.64,57.7,47010.0,56.885,56.9343,56.8455,56.9047,47010.0
2024-06-17 09:45:00,57.69,57.76,57.67,57.71,59551.0,56.8948,56.9639,56.8751,56.9145,59551.0
2024-06-17 09:50:00,57.71,57.8,57.7,57.71,98349.0,56.9145,57.0033,56.9047,56.9145,98349.0
2024-06-17 09:55:00,57.71,57.79,57.7,57.72,43492.0,56.9145,56.9934,56.9047,56.9244,43492.0
2024-06-17 10:00:00,57.72,57.74,57.66,57.72,53247.0,56.9244,56.9441,56.8652,56.9244,53247.0
2024-06-17 10:05:00,57.72,57.77,57.71,57.76,62421.0,56.9244,56.9737,56.9145,56.9639,62421.0
2024-06-17 10:10:00,57.77,57.77,57.67,57.67,57790.0,56.9737,56.9737,56.8751,56.8751,57790.0
2024-06-17 10:15:00,57.67,57.76,57.67,57.75,44563.0,56.8751,56.9639,56.8751,56.954,44563.0
2024-06-17 10:20:00,57.76,57.76,57.63,57.65,90117.0,56.9639,56.9639,56.8356,56.8554,90117.0
2024-06-17 10:25:00,57.66,57.68,57.65,57.65,64113.0,56.8652,56.885,56.8554,56.8554,64113.0
2024-06-17 10:30:00,57.66,57.68,57.63,57.66,69806.0,56.8652,56.885,56.8356,56.8652,69806.0
2024-06-17 10:35:00,57.66,57.67,57.62,57.63,160609.0,56.8652,56.8751,56.8258,56.8356,160609.0
2024-06-17 10:40:00,57.64,57.66,57.62,57.64,45808.0,56.8455,56.8652,56.8258,56.8455,45808.0
2024-06-17 10:45:00,57.63,57.66,57.63,57.66,30257.0,56.8356,56.8652,56.8356,56.8652,30257.0
2024-06-17 10:50:00,57.66,57.67,57.64,57.66,13348.0,56.8652,56.8751,56.8455,56.8652,13348.0
2024-06-17 10:55:00,57.66,57.69,57.64,57.68,46256.0,56.8652,56.8948,56.8455,56.885,46256.0
2024-06-17 11:00:00,57.69,57.73,57.69,57.72,36496.0,56.8948,56.9343,56.8948,56.9244,36496.0
2024-06-17 11:05:00,57.73,57.73,57.69,57.72,73943.0,56.9343,56.9343,56.8948,56.9244,73943.0
2024-06-17 11:10:00,57.72,57.76,57.72,57.76,44850.0,56.9244,56.9639,56.9244,56.9639,44850.0
2024-06-17 11:15:00,57.75,57.81,57.74,57.8,133522.0,56.954,57.0132,56.9441,57.0033,133522.0
2024-06-17 11:20:00,57.81,57.84,57.8,57.84,23757.0,57.0132,57.0428,57.0033,57.0428,23757.0
2024-06-17 11:25:00,57.84,57.87,57.83,57.86,48138.0,57.0428,57.0723,57.0329,57.0625,48138.0
2024-06-17 11:30:00,57.86,57.86,57.79,57.8,51782.0,57.0625,57.0625,56.9934,57.0033,51782.0
2024-06-17 11:35:00,57.79,57.8,57.77,57.78,17856.0,56.9934,57.0033,56.9737,56.9836,17856.0
2024-06-17 11:40:00,57.77,57.79,57.75,57.79,52598.0,56.9737,56.9934,56.954,56.9934,52598.0
2024-06-17 11:45:00,57.79,57.79,57.76,57.77,19872.0,56.9934,56.9934,56.9639,56.9737,19872.0
2024-06-17 11:50:00,57.78,57.8,57.77,57.8,22023.0,56.9836,57.0033,56.9737,57.0033,22023.0
2024-06-17 11:55:00,57.79,57.84,57.79,57.81,20187.0,56.9934,57.0428,56.9934,57.0132,20187.0
2024-06-17 12:00:00,57.81,57.85,57.81,57.85,10916.0,57.0132,57.0526,57.0132,57.0526,10916.0
2024-06-17 12:05:00,57.85,57.89,57.84,57.88,17049.0,57.0526,57.0921,57.0428,57.0822,17049.0
2024-06-17 12:10:00,57.88,57.92,57.88,57.91,26383.0,57.0822,57.1216,57.0822,57.1118,26383.0
2024-06-17 12:15:00,57.92,57.93,57.9,57.93,91509.0,57.1216,57.1315,57.1019,57.1315,91509.0
2024-06-17 12:20:00,57.93,57.99,57.92,57.99,34003.0,57.1315,57.1907,57.1216,57.1907,34003.0
2024-06-17 12:25:00,58.0,58.05,57.96,58.04,34311.0,57.2005,57.2499,57.1611,57.24,34311.0
2024-06-17 12:30:00,58.04,58.05,58.01,58.05,38614.0,57.24,57.2499,57.2104,57.2499,38614.0
2024-06-17 12:35:00,58.05,58.05,58.01,58.02,108873.0,57.2499,57.2499,57.2104,57.2203,108873.0
2024-06-17 12:40:00,58.02,58.03,57.98,57.99,27804.0,57.2203,57.2301,57.1808,57.1907,27804.0
2024-06-17 12:45:00,57.98,58.03,57.98,58.02,59882.0,57.1808,57.2301,57.1808,57.2203,59882.0
2024-06-17 12:50:00,58.02,58.05,58.01,58.04,99371.0,57.2203,57.2499,57.2104,57.24,99371.0
2024-06-17 12:55:00,58.03,58.04,58.01,58.03,19899.0,57.2301,57.24,57.2104,57.2301,19899.0
2024-06-17 13:00:00,58.04,58.07,58.03,58.06,32614.0,57.24,57.2696,57.2301,57.2597,32614.0
2024-06-17 13:05:00,58.07,58.08,58.06,58.07,25668.0,57.2696,57.2794,57.2597,57.2696,25668.0
2024-06-17 13:10:00,58.07,58.09,58.06,58.08,17164.0,57.2696,57.2893,57.2597,57.2794,17164.0
2024-06-17 13:15:00,58.09,58.13,58.09,58.12,44280.0,57.2893,57.3288,57.2893,57.3189,44280.0
2024-06-17 13:20:00,58.13,58.15,58.07,58.09,36396.0,57.3288,57.3485,57.2696,57.2893,36396.0
2024-06-17 13:25:00,58.09,58.1,58.08,58.1,20326.0,57.2893,57.2992,57.2794,57.2992,20326.0
2024-06-17 13:30:00,58.1,58.17,58.1,58.15,30393.0,57.2992,57.3682,57.2992,57.3485,30393.0
2024-06-17 13:35:00,58.16,58.21,58.16,58.2,33103.0,57.3583,57.4077,57.3583,57.3978,33103.0
2024-06-17 13:40:00,58.2,58.21,58.17,58.18,40119.0,57.3978,57.4077,57.3682,57.3781,40119.0
2024-06-17 13:45:00,58.18,58.2,58.17,58.19,30522.0,57.3781,57.3978,57.3682,57.3879,30522.0
2024-06-17 13:50:00,58.19,58.25,58.18,58.25,64417.0,57.3879,57.4471,57.3781,57.4471,64417.0
2024-06-17 13:55:00,58.25,58.26,58.23,58.23,48471.0,57.4471,57.457,57.4274,57.4274,48471.0
2024-06-17 14:00:00,58.23,58.3,58.23,58.28,55143.0,57.4274,57.4964,57.4274,57.4767,55143.0
2024-06-17 14:05:00,58.29,58.37,58.28,58.35,301553.0,57.4865,57.5654,57.4767,57.5457,301553.0
2024-06-17 14:10:00,58.36,58.38,58.32,58.32,79631.0,57.5556,57.5753,57.5161,57.5161,79631.0
2024-06-17 14:15:00,58.31,58.36,58.29,58.3,198496.0,57.5063,57.5556,57.4865,57.4964,198496.0
2024-06-17 14:20:00,58.3,58.33,58.28,58.32,61955.0,57.4964,57.526,57.4767,57.5161,61955.0
2024-06-17 14:25:00,58.31,58.36,58.29,58.33,94091.0,57.5063,57.5556,57.4865,57.526,94091.0
2024-06-17 14:30:00,58.33,58.35,58.32,58.34,72699.0,57.526,57.5457,57.5161,57.5359,72699.0
2024-06-17 14:35:00,58.33,58.34,58.31,58.33,37269.0,57.526,57.5359,57.5063,57.526,37269.0
2024-06-17 14:40:00,58.32,58.33,58.3,58.31,77360.0,57.5161,57.526,57.4964,57.5063,77360.0
2024-06-17 14:45:00,58.32,58.32,58.28,58.3,33381.0,57.5161,57.5161,57.4767,57.4964,33381.0
2024-06-17 14:50:00,58.31,58.31,58.28,58.29,23930.0,57.5063,57.5063,57.4767,57.4865,23930.0
2024-06-17 14:55:00,58.28,58.3,58.27,58.29,37292.0,57.4767,57.4964,57.4668,57.4865,37292.0
2024-06-17 15:00:00,58.28,58.3,58.26,58.29,53868.0,57.4767,57.4964,57.457,57.4865,53868.0
2024-06-17 15:05:00,58.28,58.29,58.26,58.29,57338.0,57.4767,57.4865,57.457,57.4865,57338.0
2024-06-17 15:10:00,58.28,58.32,58.28,58.32,62079.0,57.4767,57.5161,57.4767,57.5161,62079.0
2024-06-17 15:15:00,58.32,58.33,58.3,58.31,29049.0,57.5161,57.526,57.4964,57.5063,29049.0
2024-06-17 15:20:00,58.31,58.34,58.29,58.33,105982.0,57.5063,57.5359,57.4865,57.526,105982.0
2024-06-17 15:25:00,58.33,58.35,58.3,58.34,76972.0,57.526,57.5457,57.4964,57.5359,76972.0
2024-06-17 15:30:00,58.34,58.36,58.32,58.35,74504.0,57.5359,57.5556,57.5161,57.5457,74504.0
2024-06-17 15:35:00,58.34,58.34,58.31,58.32,92461.0,57.5359,57.5359,57.5063,57.5161,92461.0
2024-06-17 15:40:00,58.33,58.37,58.31,58.32,137599.0,57.526,57.5654,57.5063,57.5161,137599.0
2024-06-17 15:45:00,58.31,58.32,58.27,58.29,90113.0,57.5063,57.5161,57.4668,57.4865,90113.0
2024-06-17 15:50:00,58.28,58.34,58.27,58.32,74129.0,57.4767,57.5359,57.4668,57.5161,74129.0
2024-06-17 15:55:00,58.31,58.35,58.28,58.34,203071.0,57.5063,57.5457,57.4767,57.5359,203071.0
2024-06-18 09:30:00,58.33,58.36,58.29,58.34,284504.0,57.526,57.5556,57.4865,57.5359,284504.0
2024-06-18 09:35:00,58.36,58.52,58.33,58.52,65846.0,57.5556,57.7134,57.526,57.7134,65846.0
2024-06-18 09:40:00,58.51,58.59,58.42,58.42,70718.0,57.7035,57.7824,57.6148,57.6148,70718.0
2024-06-18 09:45:00,58.42,58.43,58.37,58.38,63138.0,57.6148,57.6246,57.5654,57.5753,63138.0
2024-06-18 09:50:00,58.39,58.44,58.38,58.4,75560.0,57.5852,57.6345,57.5753,57.595,75560.0
2024-06-18 09:55:00,58.4,58.42,58.27,58.3,162804.0,57.595,57.6148,57.4668,57.4964,162804.0
2024-06-18 10:00:00,58.3,58.34,58.29,58.31,56747.0,57.4964,57.5359,57.4865,57.5063,56747.0
2024-06-18 10:05:00,58.3,58.33,58.25,58.33,53543.0,57.4964,57.526,57.4471,57.526,53543.0
2024-06-18 10:10:00,58.32,58.35,58.3,58.3,36198.0,57.5161,57.5457,57.4964,57.4964,36198.0
2024-06-18 10:15:00,58.3,58.36,58.3,58.36,52890.0,57.4964,57.5556,57.4964,57.5556,52890.0
2024-06-18 10:20:00,58.35,58.39,58.34,58.35,42970.0,57.5457,57.5852,57.5359,57.5457,42970.0
2024-06-18 10:25:00,58.35,58.44,58.33,58.4,71691.0,57.5457,57.6345,57.526,57.595,71691.0
2024-06-18 10:30:00,58.4,58.48,58.39,58.45,31937.0,57.595,57.6739,57.5852,57.6443,31937.0
2024-06-18 10:35:00,58.45,58.46,58.4,58.42,60435.0,57.6443,57.6542,57.595,57.6148,60435.0
2024-06-18 10:40:00,58.42,58.44,58.38,58.41,33566.0,57.6148,57.6345,57.5753,57.6049,33566.0
2024-06-18 10:45:00,58.41,58.43,58.39,58.42,43054.0,57.6049,57.6246,57.5852,57.6148,43054.0
2024-06-18 10:50:00,58.42,58.43,58.36,58.37,65127.0,57.6148,57.6246,57.5556,57.5654,65127.0
2024-06-18 10:55:00,58.37,58.38,58.34,58.37,26417.0,57.5654,57.5753,57.5359,57.5654,26417.0
2024-06-18 11:00:00,58.37,58.41,58.34,58.36,253737.0,57.5654,57.6049,57.5359,57.5556,253737.0
2024-06-18 11:05:00,58.35,58.41,58.33,58.4,182726.0,57.5457,57.6049,57.526,57.595,182726.0
2024-06-18 11:10:00,58.4,58.46,58.38,58.45,61352.0,57.595,57.6542,57.5753,57.6443,61352.0
2024-06-18 11:15:00,58.45,58.49,58.45,58.48,32285.0,57.6443,57.6838,57.6443,57.6739,32285.0
2024-06-18 11:20:00,58.48,58.5,58.45,58.46,43206.0,57.6739,57.6937,57.6443,57.6542,43206.0
2024-06-18 11:25:00,58.45,58.45,58.41,58.42,46152.0,57.6443,57.6443,57.6049,57.6148,46152.0
2024-06-18 11:30:00,58.42,58.44,58.4,58.44,24808.0,57.6148,57.6345,57.595,57.6345,24808.0
2024-06-18 11:35:00,58.44,58.46,58.43,58.46,65274.0,57.6345,57.6542,57.6246,57.6542,65274.0
2024-06-18 11:40:00,58.45,58.48,58.43,58.44,83894.0,57.6443,57.6739,57.6246,57.6345,83894.0
2024-06-18 11:45:00,58.44,58.49,58.44,58.49,30801.0,57.6345,57.6838,57.6345,57.6838,30801.0
2024-06-18 11:50:00,58.49,58.52,58.47,58.52,25948.0,57.6838,57.7134,57.6641,57.7134,25948.0
2024-06-18 11:55:00,58.52,58.53,58.49,58.53,32327.0,57.7134,57.7232,57.6838,57.7232,32327.0
2024-06-18 12:00:00,58.52,58.55,58.51,58.55,18616.0,57.7134,57.743,57.7035,57.743,18616.0
2024-06-18 12:05:00,58.55,58.59,58.55,58.58,44798.0,57.743,57.7824,57.743,57.7726,44798.0
2024-06-18 12:10:00,58.58,58.59,58.56,58.59,64307.0,57.7726,57.7824,57.7528,57.7824,64307.0
2024-06-18 12:15:00,58.59,58.6,58.56,58.58,60294.0,57.7824,57.7923,57.7528,57.7726,60294.0
2024-06-18 12:20:00,58.59,58.62,58.58,58.61,73059.0,57.7824,57.812,57.7726,57.8021,73059.0
2024-06-18 12:25:00,58.61,58.62,58.56,58.57,91408.0,57.8021,57.812,57.7528,57.7627,91408.0
2024-06-18 12:30:00,58.57,58.57,58.53,58.57,116127.0,57.7627,57.7627,57.7232,57.7627,116127.0
2024-06-18 12:35:00,58.57,58.59,58.56,58.59,21366.0,57.7627,57.7824,57.7528,57.7824,21366.0
2024-06-18 12:40:00,58.6,58.64,58.59,58.62,23571.0,57.7923,57.8317,57.7824,57.812,23571.0
2024-06-18 12:45:00,58.61,58.61,58.57,58.58,71235.0,57.8021,57.8021,57.7627,57.7726,71235.0
2024-06-18 12:50:00,58.58,58.6,58.56,58.56,40479.0,57.7726,57.7923,57.7528,57.7528,40479.0
2024-06-18 12:55:00,58.57,58.57,58.55,58.55,68454.0,57.7627,57.7627,57.743,57.743,68454.0
2024-06-18 13:00:00,58.55,58.57,58.52,58.55,83881.0,57.743,57.7627,57.7134,57.743,83881.0
2024-06-18 13:05:00,58.55,58.56,58.51,58.55,40172.0,57.743,57.7528,57.7035,57.743,40172.0
2024-06-18 13:10:00,58.55,58.56,58.52,58.54,34953.0,57.743,57.7528,57.7134,57.7331,34953.0
2024-06-18 13:15:00,58.56,58.56,58.5,58.54,102983.0,57.7528,57.7528,57.6937,57.7331,102983.0
2024-06-18 13:20:00,58.54,58.56,58.5,58.55,48209.0,57.7331,57.7528,57.6937,57.743,48209.0
2024-06-18 13:25:00,58.54,58.56,58.53,58.54,19121.0,57.7331,57.7528,57.7232,57.7331,19121.0
2024-06-18 13:30:00,58.54,58.54,58.5,58.54,49131.0,57.7331,57.7331,57.6937,57.7331,49131.0
2024-06-18 13:35:00,58.53,58.58,58.53,58.57,23084.0,57.7232,57.7726,57.7232,57.7627,23084.0
2024-06-18 13:40:00,58.57,58.58,58.56,58.58,16923.0,57.7627,57.7726,57.7528,57.7726,16923.0
2024-06-18 13:45:00,58.58,58.59,58.56,58.59,47963.0,57.7726,57.7824,57.7528,57.7824,47963.0
2024-06-18 13:50:00,58.59,58.6,58.56,58.58,46272.0,57.7824,57.7923,57.7528,57.7726,46272.0
2024-06-18 13:55:00,58.58,58.6,58.57,58.58,38260.0,57.7726,57.7923,57.7627,57.7726,38260.0
2024-06-18 14:00:00,58.58,58.58,58.46,58.52,162693.0,57.7726,57.7726,57.6542,57.7134,162693.0
2024-06-18 14:05:00,58.52,58.58,58.51,58.58,51961.0,57.7134,57.7726,57.7035,57.7726,51961.0
2024-06-18 14:10:00,58.58,58.6,58.57,58.57,50874.0,57.7726,57.7923,57.7627,57.7627,50874.0
2024-06-18 14:15:00,58.57,58.58,58.52,58.53,99025.0,57.7627,57.7726,57.7134,57.7232,99025.0
2024-06-18 14:20:00,58.53,58.54,58.51,58.52,68486.0,57.7232,57.7331,57.7035,57.7134,68486.0
2024-06-18 14:25:00,58.51,58.58,58.51,58.56,385501.0,57.7035,57.7726,57.7035,57.7528,385501.0
2024-06-18 14:30:00,58.55,58.57,58.54,58.56,49272.0,57.743,57.7627,57.7331,57.7528,49272.0
2024-06-18 14:35:00,58.56,58.56,58.52,58.53,116567.0,57.7528,57.7528,57.7134,57.7232,116567.0
2024-06-18 14:40:00,58.54,58.58,58.53,58.57,71725.0,57.7331,57.7726,57.7232,57.7627,71725.0
2024-06-18 14:45:00,58.57,58.58,58.56,58.56,64664.0,57.7627,57.7726,57.7528,57.7528,64664.0
2024-06-18 14:50:00,58.56,58.56,58.52,58.54,110536.0,57.7528,57.7528,57.7134,57.7331,110536.0
2024-06-18 14:55:00,58.53,58.56,58.52,58.56,74530.0,57.7232,57.7528,57.7134,57.7528,74530.0
2024-06-18 15:00:00,58.55,58.55,58.47,58.49,73855.0,57.743,57.743,57.6641,57.6838,73855.0
2024-06-18 15:05:00,58.48,58.5,58.47,58.48,75781.0,57.6739,57.6937,57.6641,57.6739,75781.0
2024-06-18 15:10:00,58.49,58.49,58.47,58.47,48862.0,57.6838,57.6838,57.6641,57.6641,48862.0
2024-06-18 15:15:00,58.47,58.48,58.46,58.47,64619.0,57.6641,57.6739,57.6542,57.6641,64619.0
2024-06-18 15:20:00,58.47,58.47,58.44,58.46,91520.0,57.6641,57.6641,57.6345,57.6542,91520.0
2024-06-18 15:25:00,58.46,58.49,58.44,58.46,201443.0,57.6542,57.6838,57.6345,57.6542,201443.0
2024-06-18 15:30:00,58.46,58.48,58.43,58.48,96291.0,57.6542,57.6739,57.6246,57.6739,96291.0
2024-06-18 15:35:00,58.48,58.49,58.46,58.47,92462.0,57.6739,57.6838,57.6542,57.6641,92462.0
2024-06-18 15:40:00,58.46,58.48,58.45,58.46,45345.0,57.6542,57.6739,57.6443,57.6542,45345.0
2024-06-18 15:45:00,58.46,58.47,58.43,58.44,59184.0,57.6542,57.6641,57.6246,57.6345,59184.0
2024-06-18 15:50:00,58.43,58.53,58.43,58.52,79539.0,57.6246,57.7232,57.6246,57.7134,79539.0
2024-06-18 15:55:00,58.51,58.51,58.46,58.49,271950.0,57.7035,57.7035,57.6542,57.6838,271950.0
2024-06-20 09:30:00,58.4,58.47,58.32,58.46,258762.0,57.595,57.6641,57.5161,57.6542,258762.0
2024-06-20 09:35:00,58.46,58.5,58.4,58.45,110315.0,57.6542,57.6937,57.595,57.6443,110315.0
2024-06-20 09:40:00,58.45,58.58,58.43,58.55,75671.0,57.6443,57.7726,57.6246,57.743,75671.0
2024-06-20 09:45:00,58.55,58.66,58.54,58.64,101449.0,57.743,57.8514,57.7331,57.8317,101449.0
2024-06-20 09:50:00,58.64,58.68,58.59,58.64,52770.0,57.8317,57.8712,57.7824,57.8317,52770.0
2024-06-20 09:55:00,58.64,58.64,58.54,58.55,52060.0,57.8317,57.8317,57.7331,57.743,52060.0
2024-06-20 10:00:00,58.57,58.61,58.54,58.58,100874.0,57.7627,57.8021,57.7331,57.7726,100874.0
2024-06-20 10:05:00,58.59,58.62,58.54,58.55,84245.0,57.7824,57.812,57.7331,57.743,84245.0
2024-06-20 10:10:00,58.55,58.57,58.48,58.54,100690.0,57.743,57.7627,57.6739,57.7331,100690.0
2024-06-20 10:15:00,58.54,58.64,58.53,58.58,47663.0,57.7331,57.8317,57.7232,57.7726,47663.0
2024-06-20 10:20:00,58.59,58.62,58.56,58.6,38224.0,57.7824,57.812,57.7528,57.7923,38224.0
2024-06-20 10:25:00,58.6,58.67,58.59,58.64,34838.0,57.7923,57.8613,57.7824,57.8317,34838.0
2024-06-20 10:30:00,58.63,58.66,58.57,58.58,108134.0,57.8219,57.8514,57.7627,57.7726,108134.0
2024-06-20 10:35:00,58.58,58.59,58.54,58.55,40297.0,57.7726,57.7824,57.7331,57.743,40297.0
2024-06-20 10:40:00,58.55,58.55,58.45,58.48,64706.0,57.743,57.743,57.6443,57.6739,64706.0
2024-06-20 10:45:00,58.49,58.51,58.48,58.5,33270.0,57.6838,57.7035,57.6739,57.6937,33270.0
2024-06-20 10:50:00,58.49,58.51,58.48,58.5,18225.0,57.6838,57.7035,57.6739,57.6937,18225.0
2024-06-20 10:55:00,58.49,58.52,58.48,58.52,27591.0,57.6838,57.7134,57.6739,57.7134,27591.0
2024-06-20 11:00:00,58.52,58.54,58.49,58.53,43661.0,57.7134,57.7331,57.6838,57.7232,43661.0
2024-06-20 11:05:00,58.53,58.55,58.52,58.53,13899.0,57.7232,57.743,57.7134,57.7232,13899.0
2024-06-20 11:10:00,58.54,58.57,58.52,58.57,32330.0,57.7331,57.7627,57.7134,57.7627,32330.0
2024-06-20 11:15:00,58.57,58.57,58.5,58.51,41501.0,57.7627,57.7627,57.6937,57.7035,41501.0
2024-06-20 11:20:00,58.51,58.51,58.44,58.45,28099.0,57.7035,57.7035,57.6345,57.6443,28099.0
2024-06-20 11:25:00,58.44,58.45,58.4,58.43,28195.0,57.6345,57.6443,57.595,57.6246,28195.0
2024-06-20 11:30:00,58.43,58.47,58.42,58.47,38670.0,57.6246,57.6641,57.6148,57.6641,38670.0
2024-06-20 11:35:00,58.48,58.48,58.41,58.42,27994.0,57.6739,57.6739,57.6049,57.6148,27994.0
2024-06-20 11:40:00,58.41,58.43,58.38,58.39,29055.0,57.6049,57.6246,57.5753,57.5852,29055.0
2024-06-20 11:45:00,58.39,58.41,58.36,58.36,63791.0,57.5852,57.6049,57.5556,57.5556,63791.0
2024-06-20 11:50:00,58.36,58.41,58.36,58.38,35729.0,57.5556,57.6049,57.5556,57.5753,35729.0
2024-06-20 11:55:00,58.37,58.38,58.34,58.34,26986.0,57.5654,57.5753,57.5359,57.5359,26986.0
2024-06-20 12:00:00,58.34,58.37,58.33,58.36,83012.0,57.5359,57.5654,57.526,57.5556,83012.0
2024-06-20 12:05:00,58.35,58.38,58.35,58.37,42404.0,57.5457,57.5753,57.5457,57.5654,42404.0
2024-06-20 12:10:00,58.37,58.41,58.35,58.41,16324.0,57.5654,57.6049,57.5457,57.6049,16324.0
2024-06-20 12:15:00,58.41,58.43,58.4,58.41,126450.0,57.6049,57.6246,57.595,57.6049,126450.0
2024-06-20 12:20:00,58.42,58.44,58.31,58.33,131730.0,57.6148,57.6345,57.5063,57.526,131730.0
2024-06-20 12:25:00,58.33,58.38,58.32,58.32,82520.0,57.526,57.5753,57.5161,57.5161,82520.0
2024-06-20 12:30:00,58.32,58.32,58.23,58.28,83838.0,57.5161,57.5161,57.4274,57.4767,83838.0
2024-06-20 12:35:00,58.28,58.3,58.26,58.28,59184.0,57.4767,57.4964,57.457,57.4767,59184.0
2024-06-20 12:40:00,58.28,58.35,58.28,58.32,62632.0,57.4767,57.5457,57.4767,57.5161,62632.0
2024-06-20 12:45:00,58.32,58.34,58.31,58.32,57927.0,57.5161,57.5359,57.5063,57.5161,57927.0
2024-06-20 12:50:00,58.32,58.36,58.32,58.35,45187.0,57.5161,57.5556,57.5161,57.5457,45187.0
2024-06-20 12:55:00,58.34,58.35,58.31,58.33,52542.0,57.5359,57.5457,57.5063,57.526,52542.0
2024-06-20 13:00:00,58.33,58.33,58.28,58.3,51032.0,57.526,57.526,57.4767,57.4964,51032.0
2024-06-20 13:05:00,58.3,58.31,58.23,58.24,89014.0,57.4964,57.5063,57.4274,57.4372,89014.0
2024-06-20 13:10:00,58.25,58.31,58.25,58.31,73242.0,57.4471,57.5063,57.4471,57.5063,73242.0
2024-06-20 13:15:00,58.31,58.33,58.29,58.29,25547.0,57.5063,57.526,57.4865,57.4865,25547.0
2024-06-20 13:20:00,58.3,58.3,58.25,58.27,45446.0,57.4964,57.4964,57.4471,57.4668,45446.0
2024-06-20 13:25:00,58.26,58.27,58.23,58.25,23002.0,57.457,57.4668,57.4274,57.4471,23002.0
2024-06-20 13:30:00,58.25,58.28,58.18,58.22,33568.0,57.4471,57.4767,57.3781,57.4175,33568.0
2024-06-20 13:35:00,58.21,58.22,58.18,58.21,29860.0,57.4077,57.4175,57.3781,57.4077,29860.0
2024-06-20 13:40:00,58.21,58.3,58.21,58.3,26504.0,57.4077,57.4964,57.4077,57.4964,26504.0
2024-06-20 13:45:00,58.3,58.31,58.27,58.29,27858.0,57.4964,57.5063,57.4668,57.4865,27858.0
2024-06-20 13:50:00,58.28,58.33,58.28,58.32,28855.0,57.4767,57.526,57.4767,57.5161,28855.0
2024-06-20 13:55:00,58.32,58.37,58.32,58.36,54457.0,57.5161,57.5654,57.5161,57.5556,54457.0
2024-06-20 14:00:00,58.37,58.42,58.36,58.42,40776.0,57.5654,57.6148,57.5556,57.6148,40776.0
2024-06-20 14:05:00,58.42,58.42,58.39,58.4,48883.0,57.6148,57.6148,57.5852,57.595,48883.0
2024-06-20 14:10:00,58.4,58.4,58.36,58.39,41271.0,57.595,57.595,57.5556,57.5852,41271.0
2024-06-20 14:15:00,58.39,58.41,58.38,58.41,37460.0,57.5852,57.6049,57.5753,57.6049,37460.0
2024-06-20 14:20:00,58.4,58.42,58.36,58.42,493362.0,57.595,57.6148,57.5556,57.6148,493362.0
2024-06-20 14:25:00,58.41,58.47,58.41,58.46,48981.0,57.6049,57.6641,57.6049,57.6542,48981.0
2024-06-20 14:30:00,58.46,58.47,58.43,58.43,44030.0,57.6542,57.6641,57.6246,57.6246,44030.0
2024-06-20 14:35:00,58.43,58.44,58.37,58.39,73717.0,57.6246,57.6345,57.5654,57.5852,73717.0
2024-06-20 14:40:00,58.39,58.4,58.36,58.38,28712.0,57.5852,57.595,57.5556,57.5753,28712.0
2024-06-20 14:45:00,58.38,58.41,58.36,58.41,66257.0,57.5753,57.6049,57.5556,57.6049,66257.0
2024-06-20 14:50:00,58.4,58.41,58.38,58.41,34560.0,57.595,57.6049,57.5753,57.6049,34560.0
2024-06-20 14:55:00,58.4,58.42,58.36,58.36,41703.0,57.595,57.6148,57.5556,57.5556,41703.0
2024-06-20 15:00:00,58.35,58.38,58.26,58.31,61805.0,57.5457,57.5753,57.457,57.5063,61805.0
2024-06-20 15:05:00,58.3,58.33,58.28,58.32,45041.0,57.4964,57.526,57.4767,57.5161,45041.0
2024-06-20 15:10:00,58.32,58.34,58.3,58.33,59964.0,57.5161,57.5359,57.4964,57.526,59964.0
2024-06-20 15:15:00,58.32,58.33,58.3,58.3,65137.0,57.5161,57.526,57.4964,57.4964,65137.0
2024-06-20 15:20:00,58.3,58.32,58.24,58.27,65147.0,57.4964,57.5161,57.4372,57.4668,65147.0
2024-06-20 15:25:00,58.26,58.36,58.26,58.36,40258.0,57.457,57.5556,57.457,57.5556,40258.0
2024-06-20 15:30:00,58.35,58.35,58.28,58.35,83294.0,57.5457,57.5457,57.4767,57.5457,83294.0
2024-06-20 15:35:00,58.35,58.35,58.28,58.31,51761.0,57.5457,57.5457,57.4767,57.5063,51761.0
2024-06-20 15:40:00,58.32,58.33,58.28,58.31,49742.0,57.5161,57.526,57.4767,57.5063,49742.0
2024-06-20 15:45:00,58.32,58.34,58.28,58.29,53434.0,57.5161,57.5359,57.4767,57.4865,53434.0
2024-06-20 15:50:00,58.29,58.38,58.27,58.37,73078.0,57.4865,57.5753,57.4668,57.5654,73078.0
2024-06-20 15:55:00,58.37,58.37,58.28,58.33,275034.0,57.5654,57.5654,57.4767,57.526,275034.0
2024-06-21 09:30:00,58.37,58.48,58.26,58.28,240399.0,57.5654,57.6739,57.457,57.4767,240399.0
2024-06-21 09:35:00,58.28,58.37,58.24,58.28,56851.0,57.4767,57.5654,57.4372,57.4767,56851.0
2024-06-21 09:40:00,58.27,58.27,58.12,58.15,72422.0,57.4668,57.4668,57.3189,57.3485,72422.0
2024-06-21 09:45:00,58.14,58.21,57.99,58.21,70473.0,57.3386,57.4077,57.1907,57.4077,70473.0
2024-06-21 09:50:00,58.21,58.26,58.14,58.19,63476.0,57.4077,57.457,57.3386,57.3879,63476.0
2024-06-21 09:55:00,58.19,58.24,58.14,58.19,45131.0,57.3879,57.4372,57.3386,57.3879,45131.0
2024-06-21 10:00:00,58.18,58.29,58.18,58.25,63979.0,57.3781,57.4865,57.3781,57.4471,63979.0
2024-06-21 10:05:00,58.24,58.3,58.21,58.3,46681.0,57.4372,57.4964,57.4077,57.4964,46681.0
2024-06-21 10:10:00,58.3,58.32,58.27,58.3,43751.0,57.4964,57.5161,57.4668,57.4964,43751.0
2024-06-21 10:15:00,58.3,58.32,58.26,58.31,53606.0,57.4964,57.5161,57.457,57.5063,53606.0
2024-06-21 10:20:00,58.31,58.38,58.31,58.37,39877.0,57.5063,57.5753,57.5063,57.5654,39877.0
2024-06-21 10:25:00,58.37,58.4,58.35,58.38,98719.0,57.5654,57.595,57.5457,57.5753,98719.0
2024-06-21 10:30:00,58.37,58.37,58.3,58.3,51366.0,57.5654,57.5654,57.4964,57.4964,51366.0
2024-06-21 10:35:00,58.31,58.36,58.29,58.3,44579.0,57.5063,57.5556,57.4865,57.4964,44579.0
2024-06-21 10:40:00,58.29,58.33,58.29,58.32,53142.0,57.4865,57.526,57.4865,57.5161,53142.0
2024-06-21 10:45:00,58.33,58.44,58.33,58.44,68930.0,57.526,57.6345,57.526,57.6345,68930.0
2024-06-21 10:50:00,58.44,58.44,58.4,58.4,35881.0,57.6345,57.6345,57.595,57.595,35881.0
2024-06-21 10:55:00,58.4,58.41,58.37,58.38,43847.0,57.595,57.6049,57.5654,57.5753,43847.0
2024-06-21 11:00:00,58.38,58.42,58.36,58.39,39899.0,57.5753,57.6148,57.5556,57.5852,39899.0
2024-06-21 11:05:00,58.39,58.42,58.37,58.39,52656.0,57.5852,57.6148,57.5654,57.5852,52656.0
2024-06-21 11:10:00,58.38,58.4,58.36,58.37,44386.0,57.5753,57.595,57.5556,57.5654,44386.0
2024-06-21 11:15:00,58.37,58.38,58.34,58.38,88271.0,57.5654,57.5753,57.5359,57.5753,88271.0
2024-06-21 11:20:00,58.36,58.37,58.32,58.35,52511.0,57.5556,57.5654,57.5161,57.5457,52511.0
2024-06-21 11:25:00,58.35,58.38,58.31,58.36,36525.0,57.5457,57.5753,57.5063,57.5556,36525.0
2024-06-21 11:30:00,58.36,58.36,58.32,58.33,54459.0,57.5556,57.5556,57.5161,57.526,54459.0
2024-06-21 11:35:00,58.33,58.36,58.3,58.31,37742.0,57.526,57.5556,57.4964,57.5063,37742.0
2024-06-21 11:40:00,58.3,58.31,58.25,58.26,29050.0,57.4964,57.5063,57.4471,57.457,29050.0
2024-06-21 11:45:00,58.26,58.31,58.25,58.3,30071.0,57.457,57.5063,57.4471,57.4964,30071.0
2024-06-21 11:50:00,58.32,58.35,58.31,58.35,22455.0,57.5161,57.5457,57.5063,57.5457,22455.0
2024-06-21 11:55:00,58.35,58.38,58.35,58.38,34660.0,57.5457,57.5753,57.5457,57.5753,34660.0
2024-06-21 12:00:00,58.38,58.4,58.34,58.37,70360.0,57.5753,57.595,57.5359,57.5654,70360.0
2024-06-21 12:05:00,58.37,58.37,58.32,58.33,37718.0,57.5654,57.5654,57.5161,57.526,37718.0
2024-06-21 12:10:00,58.33,58.35,58.32,58.34,48945.0,57.526,57.5457,57.5161,57.5359,48945.0
2024-06-21 12:15:00,58.34,58.35,58.29,58.3,34139.0,57.5359,57.5457,57.4865,57.4964,34139.0
2024-06-21 12:20:00,58.3,58.31,58.29,58.31,20215.0,57.4964,57.5063,57.4865,57.5063,20215.0
2024-06-21 12:25:00,58.31,58.32,58.29,58.3,17779.0,57.5063,57.5161,57.4865,57.4964,17779.0
2024-06-21 12:30:00,58.3,58.32,58.3,58.32,30771.0,57.4964,57.5161,57.4964,57.5161,30771.0
2024-06-21 12:35:00,58.32,58.34,58.31,58.33,33671.0,57.5161,57.5359,57.5063,57.526,33671.0
2024-06-21 12:40:00,58.33,58.35,58.33,58.33,96531.0,57.526,57.5457,57.526,57.526,96531.0
2024-06-21 12:45:00,58.33,58.34,58.31,58.32,43761.0,57.526,57.5359,57.5063,57.5161,43761.0
2024-06-21 12:50:00,58.31,58.37,58.3,58.37,24801.0,57.5063,57.5654,57.4964,57.5654,24801.0
2024-06-21 12:55:00,58.37,58.38,58.34,58.36,20042.0,57.5654,57.5753,57.5359,57.5556,20042.0
2024-06-21 13:00:00,58.36,58.36,58.33,58.35,25447.0,57.5556,57.5556,57.526,57.5457,25447.0
2024-06-21 13:05:00,58.36,58.4,58.35,58.37,25916.0,57.5556,57.595,57.5457,57.5654,25916.0
2024-06-21 13:10:00,58.36,58.37,58.33,58.34,34013.0,57.5556,57.5654,57.526,57.5359,34013.0
2024-06-21 13:15:00,58.34,58.36,58.32,58.33,53509.0,57.5359,57.5556,57.5161,57.526,53509.0
2024-06-21 13:20:00,58.32,58.34,58.29,58.3,37423.0,57.5161,57.5359,57.4865,57.4964,37423.0
2024-06-21 13:25:00,58.3,58.31,58.28,58.29,25587.0,57.4964,57.5063,57.4767,57.4865,25587.0
2024-06-21 13:30:00,58.29,58.3,58.27,58.29,36616.0,57.4865,57.4964,57.4668,57.4865,36616.0
2024-06-21 13:35:00,58.3,58.31,58.26,58.3,25842.0,57.4964,57.5063,57.457,57.4964,25842.0
2024-06-21 13:40:00,58.29,58.31,58.26,58.28,35687.0,57.4865,57.5063,57.457,57.4767,35687.0
2024-06-21 13:45:00,58.27,58.31,58.27,58.29,30786.0,57.4668,57.5063,57.4668,57.4865,30786.0
2024-06-21 13:50:00,58.29,58.34,58.28,58.34,23219.0,57.4865,57.5359,57.4767,57.5359,23219.0
2024-06-21 13:55:00,58.34,58.34,58.29,58.3,46680.0,57.5359,57.5359,57.4865,57.4964,46680.0
2024-06-21 14:00:00,58.29,58.29,58.25,58.27,72891.0,57.4865,57.4865,57.4471,57.4668,72891.0
2024-06-21 14:05:00,58.26,58.28,58.24,58.28,21626.0,57.457,57.4767,57.4372,57.4767,21626.0
2024-06-21 14:10:00,58.29,58.3,58.28,58.29,25204.0,57.4865,57.4964,57.4767,57.4865,25204.0
2024-06-21 14:15:00,58.28,58.33,58.28,58.31,36607.0,57.4767,57.526,57.4767,57.5063,36607.0
2024-06-21 14:20:00,58.32,58.33,58.29,58.3,23222.0,57.5161,57.526,57.4865,57.4964,23222.0
2024-06-21 14:25:00,58.31,58.34,58.31,58.33,76257.0,57.5063,57.5359,57.5063,57.526,76257.0
2024-06-21 14:30:00,58.32,58.33,58.28,58.29,39881.0,57.5161,57.526,57.4767,57.4865,39881.0
2024-06-21 14:35:00,58.29,58.3,58.25,58.25,24836.0,57.4865,57.4964,57.4471,57.4471,24836.0
2024-06-21 14:40:00,58.25,58.27,58.21,58.26,25942.0,57.4471,57.4668,57.4077,57.457,25942.0
2024-06-21 14:45:00,58.26,58.28,58.25,58.26,60984.0,57.457,57.4767,57.4471,57.457,60984.0
2024-06-21 14:50:00,58.25,58.28,58.24,58.27,25862.0,57.4471,57.4767,57.4372,57.4668,25862.0
2024-06-21 14:55:00,58.28,58.29,58.26,58.28,31725.0,57.4767,57.4865,57.457,57.4767,31725.0
2024-06-21 15:00:00,58.29,58.35,58.28,58.33,36788.0,57.4865,57.5457,57.4767,57.526,36788.0
2024-06-21 15:05:00,58.33,58.37,58.32,58.32,20455.0,57.526,57.5654,57.5161,57.5161,20455.0
2024-06-21 15:10:00,58.33,58.36,58.32,58.33,16713.0,57.526,57.5556,57.5161,57.526,16713.0
2024-06-21 15:15:00,58.33,58.36,58.33,58.36,41150.0,57.526,57.5556,57.526,57.5556,41150.0
2024-06-21 15:20:00,58.36,58.36,58.33,58.36,57525.0,57.5556,57.5556,57.526,57.5556,57525.0
2024-06-21 15:25:00,58.36,58.36,58.34,58.35,43309.0,57.5556,57.5556,57.5359,57.5457,43309.0
2024-06-21 15:30:00,58.35,58.36,58.33,58.34,31051.0,57.5457,57.5556,57.526,57.5359,31051.0
2024-06-21 15:35:00,58.34,58.4,58.34,58.39,23672.0,57.5359,57.595,57.5359,57.5852,23672.0
2024-06-21 15:40:00,58.39,58.41,58.37,58.4,46671.0,57.5852,57.6049,57.5654,57.595,46671.0
2024-06-21 15:45:00,58.4,58.41,58.38,58.39,90415.0,57.595,57.6049,57.5753,57.5852,90415.0
2024-06-21 15:50:00,58.39,58.55,58.38,58.5,463270.0,57.5852,57.743,57.5753,57.6937,463270.0
2024-06-21 15:55:00,58.51,58.56,58.47,58.52,472615.0,57.7035,57.7528,57.6641,57.7134,472615.0
2024-06-24 09:30:00,58.68,58.77,58.55,58.57,240573.0,57.8712,57.9599,57.743,57.7627,240573.0
2024-06-24 09:35:00,58.56,58.74,58.56,58.74,110957.0,57.7528,57.9303,57.7528,57.9303,110957.0
2024-06-24 09:40:00,58.75,58.77,58.63,58.64,117832.0,57.9402,57.9599,57.8219,57.8317,117832.0
2024-06-24 09:45:00,58.63,58.83,58.6,58.83,253751.0,57.8219,58.0191,57.7923,58.0191,253751.0
2024-06-24 09:50:00,58.84,58.97,58.83,58.95,131832.0,58.029,58.1572,58.0191,58.1375,131832.0
2024-06-24 09:55:00,58.96,59.05,58.93,59.0,186898.0,58.1473,58.2361,58.1177,58.1868,186898.0
2024-06-24 10:00:00,59.01,59.05,58.94,59.0,231330.0,58.1966,58.2361,58.1276,58.1868,231330.0
2024-06-24 10:05:00,59.0,59.09,58.98,59.08,44428.0,58.1868,58.2755,58.167,58.2657,44428.0
2024-06-24 10:10:00,59.08,59.13,59.02,59.12,93843.0,58.2657,58.315,58.2065,58.3051,93843.0
2024-06-24 10:15:00,59.11,59.12,59.0,59.05,169078.0,58.2952,58.3051,58.1868,58.2361,169078.0
2024-06-24 10:20:00,59.05,59.13,59.05,59.1,38534.0,58.2361,58.315,58.2361,58.2854,38534.0
2024-06-24 10:25:00,59.1,59.1,58.95,58.96,43939.0,58.2854,58.2854,58.1375,58.1473,43939.0
2024-06-24 10:30:00,58.99,59.06,58.99,59.06,46561.0,58.1769,58.2459,58.1769,58.2459,46561.0
2024-06-24 10:35:00,59.04,59.15,59.02,59.15,20820.0,58.2262,58.3347,58.2065,58.3347,20820.0
2024-06-24 10:40:00,59.14,59.16,59.1,59.15,39756.0,58.3248,58.3446,58.2854,58.3347,39756.0
2024-06-24 10:45:00,59.16,59.19,59.12,59.15,46101.0,58.3446,58.3741,58.3051,58.3347,46101.0
2024-06-24 10:50:00,59.14,59.14,59.1,59.14,38360.0,58.3248,58.3248,58.2854,58.3248,38360.0
2024-06-24 10:55:00,59.13,59.22,59.11,59.21,44741.0,58.315,58.4037,58.2952,58.3939,44741.0
2024-06-24 11:00:00,59.22,59.23,59.18,59.2,124543.0,58.4037,58.4136,58.3643,58.384,124543.0
2024-06-24 11:05:00,59.19,59.2,59.17,59.18,44369.0,58.3741,58.384,58.3544,58.3643,44369.0
2024-06-24 11:10:00,59.18,59.2,59.17,59.19,30231.0,58.3643,58.384,58.3544,58.3741,30231.0
2024-06-24 11:15:00,59.18,59.22,59.17,59.22,26351.0,58.3643,58.4037,58.3544,58.4037,26351.0
2024-06-24 11:20:00,59.22,59.23,59.19,59.2,29858.0,58.4037,58.4136,58.3741,58.384,29858.0
2024-06-24 11:25:00,59.2,59.27,59.19,59.26,54893.0,58.384,58.453,58.3741,58.4432,54893.0
2024-06-24 11:30:00,59.25,59.27,59.2,59.21,46266.0,58.4333,58.453,58.384,58.3939,46266.0
2024-06-24 11:35:00,59.21,59.22,59.18,59.19,82643.0,58.3939,58.4037,58.3643,58.3741,82643.0
2024-06-24 11:40:00,59.19,59.19,59.12,59.12,34190.0,58.3741,58.3741,58.3051,58.3051,34190.0
2024-06-24 11:45:00,59.12,59.13,59.08,59.09,21217.0,58.3051,58.315,58.2657,58.2755,21217.0
2024-06-24 11:50:00,59.1,59.13,59.08,59.11,21602.0,58.2854,58.315,58.2657,58.2952,21602.0
2024-06-24 11:55:00,59.11,59.16,59.09,59.15,17127.0,58.2952,58.3446,58.2755,58.3347,17127.0
2024-06-24 12:00:00,59.14,59.16,59.12,59.14,24956.0,58.3248,58.3446,58.3051,58.3248,24956.0
2024-06-24 12:05:00,59.14,59.14,59.12,59.14,33706.0,58.3248,58.3248,58.3051,58.3248,33706.0
2024-06-24 12:10:00,59.14,59.15,59.12,59.13,91421.0,58.3248,58.3347,58.3051,58.315,91421.0
2024-06-24 12:15:00,59.14,59.18,59.13,59.17,55719.0,58.3248,58.3643,58.315,58.3544,55719.0
2024-06-24 12:20:00,59.17,59.18,59.15,59.17,62856.0,58.3544,58.3643,58.3347,58.3544,62856.0
2024-06-24 12:25:00,59.17,59.17,59.15,59.17,52854.0,58.3544,58.3544,58.3347,58.3544,52854.0
2024-06-24 12:30:00,59.17,59.18,59.13,59.14,67365.0,58.3544,58.3643,58.315,58.3248,67365.0
2024-06-24 12:35:00,59.14,59.15,59.13,59.15,90167.0,58.3248,58.3347,58.315,58.3347,90167.0
2024-06-24 12:40:00,59.14,59.15,59.1,59.12,125511.0,58.3248,58.3347,58.2854,58.3051,125511.0
2024-06-24 12:45:00,59.12,59.14,59.11,59.13,49953.0,58.3051,58.3248,58.2952,58.315,49953.0
2024-06-24 12:50:00,59.13,59.13,59.09,59.1,61783.0,58.315,58.315,58.2755,58.2854,61783.0
2024-06-24 12:55:00,59.1,59.12,59.06,59.1,175536.0,58.2854,58.3051,58.2459,58.2854,175536.0
2024-06-24 13:00:00,59.1,59.12,59.08,59.12,48836.0,58.2854,58.3051,58.2657,58.3051,48836.0
2024-06-24 13:05:00,59.12,59.12,59.02,59.05,147817.0,58.3051,58.3051,58.2065,58.2361,147817.0
2024-06-24 13:10:00,59.05,59.06,59.02,59.04,50416.0,58.2361,58.2459,58.2065,58.2262,50416.0
2024-06-24 13:15:00,59.03,59.06,59.02,59.04,52248.0,58.2163,58.2459,58.2065,58.2262,52248.0
2024-06-24 13:20:00,59.03,59.05,59.01,59.02,57707.0,58.2163,58.2361,58.1966,58.2065,57707.0
2024-06-24 13:25:00,59.02,59.07,59.01,59.05,79453.0,58.2065,58.2558,58.1966,58.2361,79453.0
2024-06-24 13:30:00,59.05,59.05,58.97,58.98,110228.0,58.2361,58.2361,58.1572,58.167,110228.0
2024-06-24 13:35:00,58.98,59.07,58.97,59.05,100807.0,58.167,58.2558,58.1572,58.2361,100807.0
2024-06-24 13:40:00,59.05,59.07,59.04,59.05,78773.0,58.2361,58.2558,58.2262,58.2361,78773.0
2024-06-24 13:45:00,59.05,59.05,59.0,59.01,63766.0,58.2361,58.2361,58.1868,58.1966,63766.0
2024-06-24 13:50:00,59.01,59.02,58.98,59.02,56108.0,58.1966,58.2065,58.167,58.2065,56108.0
2024-06-24 13:55:00,59.02,59.05,59.01,59.03,57244.0,58.2065,58.2361,58.1966,58.2163,57244.0
2024-06-24 14:00:00,59.02,59.04,59.0,59.03,99915.0,58.2065,58.2262,58.1868,58.2163,99915.0
2024-06-24 14:05:00,59.03,59.04,59.02,59.04,57915.0,58.2163,58.2262,58.2065,58.2262,57915.0
2024-06-24 14:10:00,59.04,59.05,59.02,59.03,60066.0,58.2262,58.2361,58.2065,58.2163,60066.0
2024-06-24 14:15:00,59.03,59.06,59.01,59.06,87406.0,58.2163,58.2459,58.1966,58.2459,87406.0
2024-06-24 14:20:00,59.05,59.09,59.04,59.07,57942.0,58.2361,58.2755,58.2262,58.2558,57942.0
2024-06-24 14:25:00,59.07,59.09,59.04,59.08,60316.0,58.2558,58.2755,58.2262,58.2657,60316.0
2024-06-24 14:30:00,59.07,59.1,59.07,59.09,33562.0,58.2558,58.2854,58.2558,58.2755,33562.0
2024-06-24 14:35:00,59.08,59.13,59.07,59.13,54179.0,58.2657,58.315,58.2558,58.315,54179.0
2024-06-24 14:40:00,59.13,59.16,59.12,59.13,27669.0,58.315,58.3446,58.3051,58.315,27669.0
2024-06-24 14:45:00,59.13,59.17,59.12,59.15,33837.0,58.315,58.3544,58.3051,58.3347,33837.0
2024-06-24 14:50:00,59.16,59.2,59.16,59.18,35683.0,58.3446,58.384,58.3446,58.3643,35683.0
2024-06-24 14:55:00,59.18,59.19,59.13,59.15,40997.0,58.3643,58.3741,58.315,58.3347,40997.0
2024-06-24 15:00:00,59.15,59.18,59.13,59.13,64582.0,58.3347,58.3643,58.315,58.315,64582.0
2024-06-24 15:05:00,59.14,59.16,59.13,59.16,54487.0,58.3248,58.3446,58.315,58.3446,54487.0
2024-06-24 15:10:00,59.16,59.16,59.14,59.15,21034.0,58.3446,58.3446,58.3248,58.3347,21034.0
2024-06-24 15:15:00,59.15,59.15,59.12,59.13,52891.0,58.3347,58.3347,58.3051,58.315,52891.0
2024-06-24 15:20:00,59.12,59.13,59.09,59.1,44482.0,58.3051,58.315,58.2755,58.2854,44482.0
2024-06-24 15:25:00,59.1,59.11,59.08,59.1,31517.0,58.2854,58.2952,58.2657,58.2854,31517.0
2024-06-24 15:30:00,59.1,59.11,59.07,59.09,49795.0,58.2854,58.2952,58.2558,58.2755,49795.0
2024-06-24 15:35:00,59.09,59.09,59.04,59.07,69599.0,58.2755,58.2755,58.2262,58.2558,69599.0
2024-06-24 15:40:00,59.07,59.07,59.04,59.06,55737.0,58.2558,58.2558,58.2262,58.2459,55737.0
2024-06-24 15:45:00,59.05,59.06,58.98,59.0,158360.0,58.2361,58.2459,58.167,58.1868,158360.0
2024-06-24 15:50:00,59.01,59.04,58.98,58.98,107284.0,58.1966,58.2262,58.167,58.167,107284.0
2024-06-24 15:55:00,58.98,58.98,58.89,58.89,305201.0,58.167,58.167,58.0783,58.0783,305201.0
2024-06-25 09:30:00,58.85,58.85,58.45,58.55,411012.0,58.0388,58.0388,57.6443,57.743,411012.0
2024-06-25 09:35:00,58.57,58.68,58.5,58.66,88068.0,57.7627,57.8712,57.6937,57.8514,88068.0
2024-06-25 09:40:00,58.66,58.67,58.56,58.64,131741.0,57.8514,57.8613,57.7528,57.8317,131741.0
2024-06-25 09:45:00,58.64,58.64,58.5,58.57,95372.0,57.8317,57.8317,57.6937,57.7627,95372.0
2024-06-25 09:50:00,58.57,58.64,58.51,58.52,89007.0,57.7627,57.8317,57.7035,57.7134,89007.0
2024-06-25 09:55:00,58.51,58.52,58.44,58.44,70330.0,57.7035,57.7134,57.6345,57.6345,70330.0
2024-06-25 10:00:00,58.44,58.53,58.42,58.53,138449.0,57.6345,57.7232,57.6148,57.7232,138449.0
2024-06-25 10:05:00,58.52,58.55,58.48,58.48,53393.0,57.7134,57.743,57.6739,57.6739,53393.0
2024-06-25 10:10:00,58.48,58.55,58.47,58.53,36963.0,57.6739,57.743,57.6641,57.7232,36963.0
2024-06-25 10:15:00,58.54,58.56,58.48,58.51,61437.0,57.7331,57.7528,57.6739,57.7035,61437.0
2024-06-25 10:20:00,58.51,58.57,58.5,58.53,55648.0,57.7035,57.7627,57.6937,57.7232,55648.0
2024-06-25 10:25:00,58.52,58.52,58.45,58.46,63438.0,57.7134,57.7134,57.6443,57.6542,63438.0
2024-06-25 10:30:00,58.47,58.49,58.43,58.47,68134.0,57.6641,57.6838,57.6246,57.6641,68134.0
2024-06-25 10:35:00,58.46,58.47,58.39,58.42,27542.0,57.6542,57.6641,57.5852,57.6148,27542.0
2024-06-25 10:40:00,58.43,58.46,58.4,58.4,20698.0,57.6246,57.6542,57.595,57.595,20698.0
2024-06-25 10:45:00,58.4,58.41,58.34,58.36,76403.0,57.595,57.6049,57.5359,57.5556,76403.0
2024-06-25 10:50:00,58.36,58.38,58.34,58.37,39693.0,57.5556,57.5753,57.5359,57.5654,39693.0
2024-06-25 10:55:00,58.37,58.4,58.34,58.39,38738.0,57.5654,57.595,57.5359,57.5852,38738.0
2024-06-25 11:00:00,58.39,58.39,58.32,58.35,58254.0,57.5852,57.5852,57.5161,57.5457,58254.0
2024-06-25 11:05:00,58.34,58.34,58.28,58.32,17315.0,57.5359,57.5359,57.4767,57.5161,17315.0
2024-06-25 11:10:00,58.32,58.36,58.31,58.34,35910.0,57.5161,57.5556,57.5063,57.5359,35910.0
2024-06-25 11:15:00,58.33,58.33,58.29,58.3,46545.0,57.526,57.526,57.4865,57.4964,46545.0
2024-06-25 11:20:00,58.3,58.33,58.29,58.3,32894.0,57.4964,57.526,57.4865,57.4964,32894.0
2024-06-25 11:25:00,58.3,58.3,58.27,58.27,20194.0,57.4964,57.4964,57.4668,57.4668,20194.0
2024-06-25 11:30:00,58.27,58.31,58.26,58.28,36137.0,57.4668,57.5063,57.457,57.4767,36137.0
2024-06-25 11:35:00,58.28,58.3,58.26,58.27,19195.0,57.4767,57.4964,57.457,57.4668,19195.0
2024-06-25 11:40:00,58.27,58.3,58.26,58.3,26033.0,57.4668,57.4964,57.457,57.4964,26033.0
2024-06-25 11:45:00,58.29,58.32,58.28,58.29,31749.0,57.4865,57.5161,57.4767,57.4865,31749.0
2024-06-25 11:50:00,58.28,58.28,58.25,58.27,30583.0,57.4767,57.4767,57.4471,57.4668,30583.0
2024-06-25 11:55:00,58.26,58.27,58.23,58.23,20564.0,57.457,57.4668,57.4274,57.4274,20564.0
2024-06-25 12:00:00,58.23,58.24,58.2,58.2,29942.0,57.4274,57.4372,57.3978,57.3978,29942.0
2024-06-25 12:05:00,58.21,58.24,58.2,58.23,22620.0,57.4077,57.4372,57.3978,57.4274,22620.0
2024-06-25 12:10:00,58.22,58.24,58.22,58.23,20390.0,57.4175,57.4372,57.4175,57.4274,20390.0
2024-06-25 12:15:00,58.23,58.23,58.18,58.19,69910.0,57.4274,57.4274,57.3781,57.3879,69910.0
2024-06-25 12:20:00,58.18,58.2,58.17,58.19,32341.0,57.3781,57.3978,57.3682,57.3879,32341.0
2024-06-25 12:25:00,58.19,58.24,58.19,58.22,93028.0,57.3879,57.4372,57.3879,57.4175,93028.0
2024-06-25 12:30:00,58.22,58.22,58.14,58.15,85670.0,57.4175,57.4175,57.3386,57.3485,85670.0
2024-06-25 12:35:00,58.14,58.19,58.14,58.18,54195.0,57.3386,57.3879,57.3386,57.3781,54195.0
2024-06-25 12:40:00,58.19,58.19,58.14,58.15,28743.0,57.3879,57.3879,57.3386,57.3485,28743.0
2024-06-25 12:45:00,58.15,58.17,58.12,58.17,22004.0,57.3485,57.3682,57.3189,57.3682,22004.0
2024-06-25 12:50:00,58.17,58.18,58.15,58.17,15458.0,57.3682,57.3781,57.3485,57.3682,15458.0
2024-06-25 12:55:00,58.16,58.18,58.15,58.18,23128.0,57.3583,57.3781,57.3485,57.3781,23128.0
2024-06-25 13:00:00,58.17,58.19,58.15,58.17,20057.0,57.3682,57.3879,57.3485,57.3682,20057.0
2024-06-25 13:05:00,58.17,58.22,58.16,58.22,164696.0,57.3682,57.4175,57.3583,57.4175,164696.0
2024-06-25 13:10:00,58.22,58.24,58.21,58.24,43591.0,57.4175,57.4372,57.4077,57.4372,43591.0
2024-06-25 13:15:00,58.24,58.24,58.2,58.2,59384.0,57.4372,57.4372,57.3978,57.3978,59384.0
2024-06-25 13:20:00,58.21,58.23,58.2,58.22,38012.0,57.4077,57.4274,57.3978,57.4175,38012.0
2024-06-25 13:25:00,58.22,58.29,58.22,58.28,47582.0,57.4175,57.4865,57.4175,57.4767,47582.0
2024-06-25 13:30:00,58.29,58.29,58.26,58.27,18978.0,57.4865,57.4865,57.457,57.4668,18978.0
2024-06-25 13:35:00,58.28,58.29,58.27,58.27,22821.0,57.4767,57.4865,57.4668,57.4668,22821.0
2024-06-25 13:40:00,58.27,58.31,58.27,58.31,21601.0,57.4668,57.5063,57.4668,57.5063,21601.0
2024-06-25 13:45:00,58.32,58.33,58.29,58.32,26649.0,57.5161,57.526,57.4865,57.5161,26649.0
2024-06-25 13:50:00,58.31,58.33,58.29,58.31,19223.0,57.5063,57.526,57.4865,57.5063,19223.0
2024-06-25 13:55:00,58.3,58.32,58.29,58.3,27706.0,57.4964,57.5161,57.4865,57.4964,27706.0
2024-06-25 14:00:00,58.3,58.31,58.28,58.3,59154.0,57.4964,57.5063,57.4767,57.4964,59154.0
2024-06-25 14:05:00,58.3,58.3,58.28,58.29,33471.0,57.4964,57.4964,57.4767,57.4865,33471.0
2024-06-25 14:10:00,58.3,58.34,58.3,58.32,34334.0,57.4964,57.5359,57.4964,57.5161,34334.0
2024-06-25 14:15:00,58.33,58.35,58.32,58.34,20082.0,57.526,57.5457,57.5161,57.5359,20082.0
2024-06-25 14:20:00,58.33,58.34,58.32,58.34,51879.0,57.526,57.5359,57.5161,57.5359,51879.0
2024-06-25 14:25:00,58.34,58.39,58.33,58.39,13121.0,57.5359,57.5852,57.526,57.5852,13121.0
2024-06-25 14:30:00,58.39,58.39,58.35,58.35,58238.0,57.5852,57.5852,57.5457,57.5457,58238.0
2024-06-25 14:35:00,58.36,58.36,58.32,58.33,35531.0,57.5556,57.5556,57.5161,57.526,35531.0
2024-06-25 14:40:00,58.33,58.34,58.32,58.34,84485.0,57.526,57.5359,57.5161,57.5359,84485.0
2024-06-25 14:45:00,58.33,58.34,58.26,58.29,48495.0,57.526,57.5359,57.457,57.4865,48495.0
2024-06-25 14:50:00,58.29,58.31,58.29,58.3,21694.0,57.4865,57.5063,57.4865,57.4964,21694.0
2024-06-25 14:55:00,58.3,58.31,58.27,58.31,100683.0,57.4964,57.5063,57.4668,57.5063,100683.0
2024-06-25 15:00:00,58.3,58.3,58.28,58.3,35835.0,57.4964,57.4964,57.4767,57.4964,35835.0
2024-06-25 15:05:00,58.3,58.32,58.29,58.32,43558.0,57.4964,57.5161,57.4865,57.5161,43558.0
2024-06-25 15:10:00,58.31,58.33,58.3,58.32,9989.0,57.5063,57.526,57.4964,57.5161,9989.0
2024-06-25 15:15:00,58.33,58.37,58.33,58.34,48236.0,57.526,57.5654,57.526,57.5359,48236.0
2024-06-25 15:20:00,58.34,58.35,58.32,58.35,21871.0,57.5359,57.5457,57.5161,57.5457,21871.0
2024-06-25 15:25:00,58.35,58.39,58.33,58.38,44653.0,57.5457,57.5852,57.526,57.5753,44653.0
2024-06-25 15:30:00,58.38,58.38,58.33,58.34,56294.0,57.5753,57.5753,57.526,57.5359,56294.0
2024-06-25 15:35:00,58.34,58.38,58.33,58.37,33234.0,57.5359,57.5753,57.526,57.5654,33234.0
2024-06-25 15:40:00,58.36,58.36,58.33,58.35,33055.0,57.5556,57.5556,57.526,57.5457,33055.0
2024-06-25 15:45:00,58.35,58.38,58.34,58.37,51196.0,57.5457,57.5753,57.5359,57.5654,51196.0
2024-06-25 15:50:00,58.36,58.39,58.34,58.36,58294.0,57.5556,57.5852,57.5359,57.5556,58294.0
2024-06-25 15:55:00,58.36,58.37,58.31,58.34,144832.0,57.5556,57.5654,57.5063,57.5359,144832.0
2024-06-26 09:30:00,58.16,58.16,57.93,58.09,250539.0,57.3583,57.3583,57.1315,57.2893,250539.0
2024-06-26 09:35:00,58.08,58.11,58.01,58.06,58682.0,57.2794,57.309,57.2104,57.2597,58682.0
2024-06-26 09:40:00,58.07,58.11,58.05,58.07,30791.0,57.2696,57.309,57.2499,57.2696,30791.0
2024-06-26 09:45:00,58.06,58.08,58.0,58.04,28282.0,57.2597,57.2794,57.2005,57.24,28282.0
2024-06-26 09:50:00,58.05,58.11,58.04,58.08,33500.0,57.2499,57.309,57.24,57.2794,33500.0
2024-06-26 09:55:00,58.08,58.1,58.05,58.07,37174.0,57.2794,57.2992,57.2499,57.2696,37174.0
2024-06-26 10:00:00,58.06,58.07,58.01,58.06,49935.0,57.2597,57.2696,57.2104,57.2597,49935.0
2024-06-26 10:05:00,58.05,58.06,58.03,58.05,145276.0,57.2499,57.2597,57.2301,57.2499,145276.0
2024-06-26 10:10:00,58.06,58.09,58.04,58.08,29001.0,57.2597,57.2893,57.24,57.2794,29001.0
2024-06-26 10:15:00,58.08,58.16,58.07,58.1,88179.0,57.2794,57.3583,57.2696,57.2992,88179.0
2024-06-26 10:20:00,58.1,58.12,58.04,58.08,86899.0,57.2992,57.3189,57.24,57.2794,86899.0
2024-06-26 10:25:00,58.09,58.11,58.05,58.06,58025.0,57.2893,57.309,57.2499,57.2597,58025.0
2024-06-26 10:30:00,58.05,58.06,57.99,58.0,57837.0,57.2499,57.2597,57.1907,57.2005,57837.0
2024-06-26 10:35:00,58.0,58.01,57.97,58.0,27762.0,57.2005,57.2104,57.171,57.2005,27762.0
2024-06-26 10:40:00,58.0,58.02,57.99,58.0,24955.0,57.2005,57.2203,57.1907,57.2005,24955.0
2024-06-26 10:45:00,58.0,58.04,57.96,58.0,12924.0,57.2005,57.24,57.1611,57.2005,12924.0
2024-06-26 10:50:00,58.0,58.08,58.0,58.07,30978.0,57.2005,57.2794,57.2005,57.2696,30978.0
2024-06-26 10:55:00,58.08,58.13,58.08,58.12,33920.0,57.2794,57.3288,57.2794,57.3189,33920.0
2024-06-26 11:00:00,58.12,58.14,58.07,58.08,61270.0,57.3189,57.3386,57.2696,57.2794,61270.0
2024-06-26 11:05:00,58.08,58.09,58.04,58.04,40369.0,57.2794,57.2893,57.24,57.24,40369.0
2024-06-26 11:10:00,58.04,58.04,57.97,57.98,38873.0,57.24,57.24,57.171,57.1808,38873.0
2024-06-26 11:15:00,58.0,58.09,57.98,58.09,31507.0,57.2005,57.2893,57.1808,57.2893,31507.0
2024-06-26 11:20:00,58.09,58.12,58.07,58.1,34720.0,57.2893,57.3189,57.2696,57.2992,34720.0
2024-06-26 11:25:00,58.1,58.11,58.06,58.07,31547.0,57.2992,57.309,57.2597,57.2696,31547.0
2024-06-26 11:30:00,58.07,58.08,58.05,58.08,72561.0,57.2696,57.2794,57.2499,57.2794,72561.0
2024-06-26 11:35:00,58.08,58.11,58.05,58.06,39565.0,57.2794,57.309,57.2499,57.2597,39565.0
2024-06-26 11:40:00,58.07,58.12,58.06,58.12,20082.0,57.2696,57.3189,57.2597,57.3189,20082.0
2024-06-26 11:45:00,58.12,58.18,58.11,58.18,62310.0,57.3189,57.3781,57.309,57.3781,62310.0
2024-06-26 11:50:00,58.18,58.27,58.18,58.27,76960.0,57.3781,57.4668,57.3781,57.4668,76960.0
2024-06-26 11:55:00,58.28,58.28,58.19,58.2,55471.0,57.4767,57.4767,57.3879,57.3978,55471.0
2024-06-26 12:00:00,58.2,58.21,58.17,58.19,63433.0,57.3978,57.4077,57.3682,57.3879,63433.0
2024-06-26 12:05:00,58.19,58.21,58.16,58.18,59064.0,57.3879,57.4077,57.3583,57.3781,59064.0
2024-06-26 12:10:00,58.17,58.17,58.11,58.13,41701.0,57.3682,57.3682,57.309,57.3288,41701.0
2024-06-26 12:15:00,58.13,58.17,58.12,58.17,56222.0,57.3288,57.3682,57.3189,57.3682,56222.0
2024-06-26 12:20:00,58.17,58.17,58.12,58.13,50666.0,57.3682,57.3682,57.3189,57.3288,50666.0
2024-06-26 12:25:00,58.13,58.16,58.12,58.15,43598.0,57.3288,57.3583,57.3189,57.3485,43598.0
2024-06-26 12:30:00,58.14,58.15,58.11,58.14,42356.0,57.3386,57.3485,57.309,57.3386,42356.0
2024-06-26 12:35:00,58.14,58.14,58.09,58.1,24308.0,57.3386,57.3386,57.2893,57.2992,24308.0
2024-06-26 12:40:00,58.11,58.13,58.09,58.12,55658.0,57.309,57.3288,57.2893,57.3189,55658.0
2024-06-26 12:45:00,58.11,58.13,58.09,58.1,25355.0,57.309,57.3288,57.2893,57.2992,25355.0
2024-06-26 12:50:00,58.1,58.13,58.1,58.12,75986.0,57.2992,57.3288,57.2992,57.3189,75986.0
2024-06-26 12:55:00,58.12,58.13,58.11,58.13,19649.0,57.3189,57.3288,57.309,57.3288,19649.0
2024-06-26 13:00:00,58.12,58.13,58.09,58.11,29446.0,57.3189,57.3288,57.2893,57.309,29446.0
2024-06-26 13:05:00,58.1,58.11,58.07,58.1,31312.0,57.2992,57.309,57.2696,57.2992,31312.0
2024-06-26 13:10:00,58.1,58.14,58.09,58.13,21911.0,57.2992,57.3386,57.2893,57.3288,21911.0
2024-06-26 13:15:00,58.12,58.13,58.07,58.07,35944.0,57.3189,57.3288,57.2696,57.2696,35944.0
2024-06-26 13:20:00,58.06,58.09,58.04,58.05,35688.0,57.2597,57.2893,57.24,57.2499,35688.0
2024-06-26 13:25:00,58.06,58.08,58.04,58.08,36496.0,57.2597,57.2794,57.24,57.2794,36496.0
2024-06-26 13:30:00,58.07,58.07,58.05,58.07,24591.0,57.2696,57.2696,57.2499,57.2696,24591.0
2024-06-26 13:35:00,58.07,58.07,58.03,58.04,21046.0,57.2696,57.2696,57.2301,57.24,21046.0
2024-06-26 13:40:00,58.03,58.04,58.0,58.03,21205.0,57.2301,57.24,57.2005,57.2301,21205.0
2024-06-26 13:45:00,58.03,58.03,58.0,58.01,22139.0,57.2301,57.2301,57.2005,57.2104,22139.0
2024-06-26 13:50:00,58.01,58.01,57.99,58.0,36787.0,57.2104,57.2104,57.1907,57.2005,36787.0
2024-06-26 13:55:00,58.01,58.03,58.0,58.02,27709.0,57.2104,57.2301,57.2005,57.2203,27709.0
2024-06-26 14:00:00,58.03,58.03,58.0,58.02,23850.0,57.2301,57.2301,57.2005,57.2203,23850.0
2024-06-26 14:05:00,58.01,58.02,57.99,58.01,29074.0,57.2104,57.2203,57.1907,57.2104,29074.0
2024-06-26 14:10:00,58.01,58.01,57.99,58.01,74467.0,57.2104,57.2104,57.1907,57.2104,74467.0
2024-06-26 14:15:00,58.01,58.01,58.0,58.01,29742.0,57.2104,57.2104,57.2005,57.2104,29742.0
2024-06-26 14:20:00,58.0,58.04,58.0,58.03,24106.0,57.2005,57.24,57.2005,57.2301,24106.0
2024-06-26 14:25:00,58.04,58.04,58.0,58.02,57849.0,57.24,57.24,57.2005,57.2203,57849.0
2024-06-26 14:30:00,58.01,58.02,57.99,58.02,29637.0,57.2104,57.2203,57.1907,57.2203,29637.0
2024-06-26 14:35:00,58.02,58.02,57.97,57.99,19703.0,57.2203,57.2203,57.171,57.1907,19703.0
2024-06-26 14:40:00,57.98,58.03,57.98,58.03,31178.0,57.1808,57.2301,57.1808,57.2301,31178.0
2024-06-26 14:45:00,58.03,58.08,58.02,58.07,20923.0,57.2301,57.2794,57.2203,57.2696,20923.0
2024-06-26 14:50:00,58.07,58.08,58.05,58.07,44556.0,57.2696,57.2794,57.2499,57.2696,44556.0
2024-06-26 14:55:00,58.07,58.08,58.03,58.04,40505.0,57.2696,57.2794,57.2301,57.24,40505.0
2024-06-26 15:00:00,58.04,58.04,57.99,58.02,33693.0,57.24,57.24,57.1907,57.2203,33693.0
2024-06-26 15:05:00,58.02,58.04,58.0,58.02,25648.0,57.2203,57.24,57.2005,57.2203,25648.0
2024-06-26 15:10:00,58.02,58.02,58.0,58.0,31743.0,57.2203,57.2203,57.2005,57.2005,31743.0
2024-06-26 15:15:00,58.01,58.02,58.0,58.01,43064.0,57.2104,57.2203,57.2005,57.2104,43064.0
2024-06-26 15:20:00,58.01,58.02,57.99,58.02,21945.0,57.2104,57.2203,57.1907,57.2203,21945.0
2024-06-26 15:25:00,58.01,58.03,58.0,58.01,76677.0,57.2104,57.2301,57.2005,57.2104,76677.0
2024-06-26 15:30:00,58.01,58.02,58.0,58.02,68397.0,57.2104,57.2203,57.2005,57.2203,68397.0
2024-06-26 15:35:00,58.02,58.03,57.99,58.01,31244.0,57.2203,57.2301,57.1907,57.2104,31244.0
2024-06-26 15:40:00,58.01,58.02,58.0,58.02,22079.0,57.2104,57.2203,57.2005,57.2203,22079.0
2024-06-26 15:45:00,58.01,58.03,58.0,58.02,34638.0,57.2104,57.2301,57.2005,57.2203,34638.0
2024-06-26 15:50:00,58.02,58.14,58.02,58.14,29957.0,57.2203,57.3386,57.2203,57.3386,29957.0
2024-06-26 15:55:00,58.13,58.19,58.12,58.16,358646.0,57.3288,57.3879,57.3189,57.3583,358646.0
2024-06-27 09:30:00,58.23,58.23,58.06,58.07,158501.0,57.4274,57.4274,57.2597,57.2696,158501.0
2024-06-27 09:35:00,58.08,58.16,58.06,58.11,72915.0,57.2794,57.3583,57.2597,57.309,72915.0
2024-06-27 09:40:00,58.11,58.28,58.11,58.27,63552.0,57.309,57.4767,57.309,57.4668,63552.0
2024-06-27 09:45:00,58.28,58.31,58.21,58.23,86389.0,57.4767,57.5063,57.4077,57.4274,86389.0
2024-06-27 09:50:00,58.22,58.22,58.05,58.14,91081.0,57.4175,57.4175,57.2499,57.3386,91081.0
2024-06-27 09:55:00,58.14,58.21,58.12,58.18,38752.0,57.3386,57.4077,57.3189,57.3781,38752.0
2024-06-27 10:00:00,58.2,58.29,58.17,58.19,55911.0,57.3978,57.4865,57.3682,57.3879,55911.0
2024-06-27 10:05:00,58.18,58.22,58.16,58.21,30368.0,57.3781,57.4175,57.3583,57.4077,30368.0
2024-06-27 10:10:00,58.21,58.27,58.19,58.27,35847.0,57.4077,57.4668,57.3879,57.4668,35847.0
2024-06-27 10:15:00,58.27,58.27,58.19,58.21,28416.0,57.4668,57.4668,57.3879,57.4077,28416.0
2024-06-27 10:20:00,58.21,58.22,58.18,58.19,24657.0,57.4077,57.4175,57.3781,57.3879,24657.0
2024-06-27 10:25:00,58.2,58.24,58.18,58.22,34629.0,57.3978,57.4372,57.3781,57.4175,34629.0
2024-06-27 10:30:00,58.22,58.26,58.2,58.26,89828.0,57.4175,57.457,57.3978,57.457,89828.0
2024-06-27 10:35:00,58.27,58.3,58.24,58.3,41535.0,57.4668,57.4964,57.4372,57.4964,41535.0
2024-06-27 10:40:00,58.29,58.3,58.25,58.27,32924.0,57.4865,57.4964,57.4471,57.4668,32924.0
2024-06-27 10:45:00,58.27,58.29,58.26,58.27,45505.0,57.4668,57.4865,57.457,57.4668,45505.0
2024-06-27 10:50:00,58.27,58.27,58.17,58.19,40960.0,57.4668,57.4668,57.3682,57.3879,40960.0
2024-06-27 10:55:00,58.19,58.23,58.19,58.23,26518.0,57.3879,57.4274,57.3879,57.4274,26518.0
2024-06-27 11:00:00,58.23,58.24,58.15,58.15,24731.0,57.4274,57.4372,57.3485,57.3485,24731.0
2024-06-27 11:05:00,58.14,58.15,58.12,58.13,42134.0,57.3386,57.3485,57.3189,57.3288,42134.0
2024-06-27 11:10:00,58.13,58.15,58.12,58.13,21877.0,57.3288,57.3485,57.3189,57.3288,21877.0
2024-06-27 11:15:00,58.14,58.16,58.12,58.15,60731.0,57.3386,57.3583,57.3189,57.3485,60731.0
2024-06-27 11:20:00,58.15,58.16,58.13,58.14,18019.0,57.3485,57.3583,57.3288,57.3386,18019.0
2024-06-27 11:25:00,58.15,58.17,58.08,58.12,26883.0,57.3485,57.3682,57.2794,57.3189,26883.0
2024-06-27 11:30:00,58.11,58.13,58.06,58.09,41429.0,57.309,57.3288,57.2597,57.2893,41429.0
2024-06-27 11:35:00,58.09,58.13,58.08,58.13,45874.0,57.2893,57.3288,57.2794,57.3288,45874.0
2024-06-27 11:40:00,58.13,58.16,58.11,58.13,37168.0,57.3288,57.3583,57.309,57.3288,37168.0
2024-06-27 11:45:00,58.13,58.16,58.12,58.15,21661.0,57.3288,57.3583,57.3189,57.3485,21661.0
2024-06-27 11:50:00,58.15,58.18,58.14,58.17,55853.0,57.3485,57.3781,57.3386,57.3682,55853.0
2024-06-27 11:55:00,58.16,58.2,58.16,58.19,108524.0,57.3583,57.3978,57.3583,57.3879,108524.0
2024-06-27 12:00:00,58.18,58.19,58.14,58.16,37434.0,57.3781,57.3879,57.3386,57.3583,37434.0
2024-06-27 12:05:00,58.16,58.18,58.16,58.18,22333.0,57.3583,57.3781,57.3583,57.3781,22333.0
2024-06-27 12:10:00,58.17,58.19,58.17,58.19,21457.0,57.3682,57.3879,57.3682,57.3879,21457.0
2024-06-27 12:15:00,58.19,58.19,58.15,58.17,64935.0,57.3879,57.3879,57.3485,57.3682,64935.0
2024-06-27 12:20:00,58.17,58.19,58.17,58.17,61932.0,57.3682,57.3879,57.3682,57.3682,61932.0
2024-06-27 12:25:00,58.16,58.18,58.13,58.13,12797.0,57.3583,57.3781,57.3288,57.3288,12797.0
2024-06-27 12:30:00,58.14,58.14,58.11,58.11,22342.0,57.3386,57.3386,57.309,57.309,22342.0
2024-06-27 12:35:00,58.12,58.13,58.09,58.1,26376.0,57.3189,57.3288,57.2893,57.2992,26376.0
2024-06-27 12:40:00,58.1,58.12,58.09,58.12,30243.0,57.2992,57.3189,57.2893,57.3189,30243.0
2024-06-27 12:45:00,58.13,58.16,58.13,58.15,51430.0,57.3288,57.3583,57.3288,57.3485,51430.0
2024-06-27 12:50:00,58.14,58.19,58.14,58.18,43799.0,57.3386,57.3879,57.3386,57.3781,43799.0
2024-06-27 12:55:00,58.19,58.21,58.16,58.16,23187.0,57.3879,57.4077,57.3583,57.3583,23187.0
2024-06-27 13:00:00,58.18,58.25,58.18,58.23,33318.0,57.3781,57.4471,57.3781,57.4274,33318.0
2024-06-27 13:05:00,58.23,58.25,58.22,58.23,51720.0,57.4274,57.4471,57.4175,57.4274,51720.0
2024-06-27 13:10:00,58.23,58.24,58.19,58.2,35955.0,57.4274,57.4372,57.3879,57.3978,35955.0
2024-06-27 13:15:00,58.2,58.2,58.18,58.18,40400.0,57.3978,57.3978,57.3781,57.3781,40400.0
2024-06-27 13:20:00,58.18,58.19,58.17,58.19,46411.0,57.3781,57.3879,57.3682,57.3879,46411.0
2024-06-27 13:25:00,58.19,58.21,58.18,58.2,31512.0,57.3879,57.4077,57.3781,57.3978,31512.0
2024-06-27 13:30:00,58.19,58.2,58.13,58.15,33252.0,57.3879,57.3978,57.3288,57.3485,33252.0
2024-06-27 13:35:00,58.15,58.18,58.14,58.18,29890.0,57.3485,57.3781,57.3386,57.3781,29890.0
2024-06-27 13:40:00,58.19,58.21,58.17,58.18,28340.0,57.3879,57.4077,57.3682,57.3781,28340.0
2024-06-27 13:45:00,58.18,58.2,58.17,58.2,24501.0,57.3781,57.3978,57.3682,57.3978,24501.0
2024-06-27 13:50:00,58.2,58.22,58.19,58.21,13356.0,57.3978,57.4175,57.3879,57.4077,13356.0
2024-06-27 13:55:00,58.22,58.22,58.18,58.19,27043.0,57.4175,57.4175,57.3781,57.3879,27043.0
2024-06-27 14:00:00,58.18,58.19,58.08,58.12,113467.0,57.3781,57.3879,57.2794,57.3189,113467.0
2024-06-27 14:05:00,58.11,58.16,58.1,58.14,336846.0,57.309,57.3583,57.2992,57.3386,336846.0
2024-06-27 14:10:00,58.14,58.16,58.13,58.14,42038.0,57.3386,57.3583,57.3288,57.3386,42038.0
2024-06-27 14:15:00,58.15,58.15,58.09,58.12,71645.0,57.3485,57.3485,57.2893,57.3189,71645.0
2024-06-27 14:20:00,58.12,58.12,58.09,58.12,39047.0,57.3189,57.3189,57.2893,57.3189,39047.0
2024-06-27 14:25:00,58.11,58.13,58.1,58.12,71226.0,57.309,57.3288,57.2992,57.3189,71226.0
2024-06-27 14:30:00,58.12,58.14,58.1,58.13,39730.0,57.3189,57.3386,57.2992,57.3288,39730.0
2024-06-27 14:35:00,58.14,58.14,58.1,58.13,15584.0,57.3386,57.3386,57.2992,57.3288,15584.0
2024-06-27 14:40:00,58.13,58.14,58.11,58.13,22128.0,57.3288,57.3386,57.309,57.3288,22128.0
2024-06-27 14:45:00,58.13,58.16,58.13,58.16,28562.0,57.3288,57.3583,57.3288,57.3583,28562.0
2024-06-27 14:50:00,58.17,58.19,58.16,58.19,19012.0,57.3682,57.3879,57.3583,57.3879,19012.0
2024-06-27 14:55:00,58.19,58.2,58.16,58.18,49239.0,57.3879,57.3978,57.3583,57.3781,49239.0
2024-06-27 15:00:00,58.17,58.21,58.17,58.18,331730.0,57.3682,57.4077,57.3682,57.3781,331730.0
2024-06-27 15:05:00,58.19,58.19,58.14,58.16,28733.0,57.3879,57.3879,57.3386,57.3583,28733.0
2024-06-27 15:10:00,58.17,58.21,58.17,58.2,39503.0,57.3682,57.4077,57.3682,57.3978,39503.0
2024-06-27 15:15:00,58.2,58.22,58.19,58.21,28956.0,57.3978,57.4175,57.3879,57.4077,28956.0
2024-06-27 15:20:00,58.2,58.24,58.2,58.22,45828.0,57.3978,57.4372,57.3978,57.4175,45828.0
2024-06-27 15:25:00,58.21,58.27,58.21,58.26,19857.0,57.4077,57.4668,57.4077,57.457,19857.0
2024-06-27 15:30:00,58.27,58.27,58.25,58.26,36801.0,57.4668,57.4668,57.4471,57.457,36801.0
2024-06-27 15:35:00,58.26,58.3,58.25,58.28,50075.0,57.457,57.4964,57.4471,57.4767,50075.0
2024-06-27 15:40:00,58.29,58.31,58.28,58.3,38466.0,57.4865,57.5063,57.4767,57.4964,38466.0
2024-06-27 15:45:00,58.29,58.3,58.25,58.27,31805.0,57.4865,57.4964,57.4471,57.4668,31805.0
2024-06-27 15:50:00,58.27,58.36,58.27,58.3,142960.0,57.4668,57.5556,57.4668,57.4964,142960.0
2024-06-27 15:55:00,58.31,58.39,58.31,58.39,558044.0,57.5063,57.5852,57.5063,57.5852,558044.0
2024-06-28 09:30:00,58.67,58.87,58.56,58.87,203621.0,57.8613,58.0586,57.7528,58.0586,203621.0
2024-06-28 09:35:00,58.88,58.96,58.88,58.93,140006.0,58.0684,58.1473,58.0684,58.1177,140006.0
2024-06-28 09:40:00,58.92,58.94,58.8,58.83,85481.0,58.1079,58.1276,57.9895,58.0191,85481.0
2024-06-28 09:45:00,58.83,58.83,58.64,58.67,94724.0,58.0191,58.0191,57.8317,57.8613,94724.0
2024-06-28 09:50:00,58.67,58.74,58.64,58.73,109110.0,57.8613,57.9303,57.8317,57.9205,109110.0
2024-06-28 09:55:00,58.72,58.73,58.58,58.59,313249.0,57.9106,57.9205,57.7726,57.7824,313249.0
2024-06-28 10:00:00,58.59,58.71,58.59,58.67,185240.0,57.7824,57.9008,57.7824,57.8613,185240.0
2024-06-28 10:05:00,58.68,58.78,58.66,58.77,66127.0,57.8712,57.9698,57.8514,57.9599,66127.0
2024-06-28 10:10:00,58.78,58.79,58.72,58.78,52000.0,57.9698,57.9797,57.9106,57.9698,52000.0
2024-06-28 10:15:00,58.77,58.8,58.69,58.71,111606.0,57.9599,57.9895,57.881,57.9008,111606.0
2024-06-28 10:20:00,58.7,58.81,58.68,58.78,52775.0,57.8909,57.9994,57.8712,57.9698,52775.0
2024-06-28 10:25:00,58.78,58.85,58.75,58.76,30983.0,57.9698,58.0388,57.9402,57.9501,30983.0
2024-06-28 10:30:00,58.76,58.86,58.76,58.86,404409.0,57.9501,58.0487,57.9501,58.0487,404409.0
2024-06-28 10:35:00,58.86,58.9,58.84,58.88,86640.0,58.0487,58.0881,58.029,58.0684,86640.0
2024-06-28 10:40:00,58.88,58.88,58.8,58.85,59877.0,58.0684,58.0684,57.9895,58.0388,59877.0
2024-06-28 10:45:00,58.86,58.9,58.85,58.88,90287.0,58.0487,58.0881,58.0388,58.0684,90287.0
2024-06-28 10:50:00,58.87,58.89,58.83,58.83,51334.0,58.0586,58.0783,58.0191,58.0191,51334.0
2024-06-28 10:55:00,58.83,58.84,58.76,58.78,42633.0,58.0191,58.029,57.9501,57.9698,42633.0
2024-06-28 11:00:00,58.77,58.77,58.65,58.66,86345.0,57.9599,57.9599,57.8416,57.8514,86345.0
2024-06-28 11:05:00,58.66,58.7,58.63,58.65,121692.0,57.8514,57.8909,57.8219,57.8416,121692.0
2024-06-28 11:10:00,58.65,58.69,58.63,58.68,70926.0,57.8416,57.881,57.8219,57.8712,70926.0
2024-06-28 11:15:00,58.68,58.7,58.65,58.67,48153.0,57.8712,57.8909,57.8416,57.8613,48153.0
2024-06-28 11:20:00,58.66,58.71,58.65,58.68,53210.0,57.8514,57.9008,57.8416,57.8712,53210.0
2024-06-28 11:25:00,58.68,58.69,58.65,58.67,45607.0,57.8712,57.881,57.8416,57.8613,45607.0
2024-06-28 11:30:00,58.67,58.67,58.62,58.65,49698.0,57.8613,57.8613,57.812,57.8416,49698.0
2024-06-28 11:35:00,58.66,58.7,58.64,58.69,45711.0,57.8514,57.8909,57.8317,57.881,45711.0
2024-06-28 11:40:00,58.7,58.71,58.63,58.65,117126.0,57.8909,57.9008,57.8219,57.8416,117126.0
2024-06-28 11:45:00,58.66,58.67,58.62,58.63,38423.0,57.8514,57.8613,57.812,57.8219,38423.0
2024-06-28 11:50:00,58.63,58.67,58.63,58.66,58419.0,57.8219,57.8613,57.8219,57.8514,58419.0
2024-06-28 11:55:00,58.66,58.73,58.65,58.73,48907.0,57.8514,57.9205,57.8416,57.9205,48907.0
2024-06-28 12:00:00,58.73,58.76,58.72,58.75,55281.0,57.9205,57.9501,57.9106,57.9402,55281.0
2024-06-28 12:05:00,58.75,58.75,58.65,58.65,47726.0,57.9402,57.9402,57.8416,57.8416,47726.0
2024-06-28 12:10:00,58.65,58.66,58.59,58.63,122133.0,57.8416,57.8514,57.7824,57.8219,122133.0
2024-06-28 12:15:00,58.63,58.64,58.58,58.62,66544.0,57.8219,57.8317,57.7726,57.812,66544.0
2024-06-28 12:20:00,58.62,58.66,58.59,58.66,67304.0,57.812,57.8514,57.7824,57.8514,67304.0
2024-06-28 12:25:00,58.66,58.71,58.66,58.71,260070.0,57.8514,57.9008,57.8514,57.9008,260070.0
2024-06-28 12:30:00,58.7,58.72,58.67,58.68,91128.0,57.8909,57.9106,57.8613,57.8712,91128.0
2024-06-28 12:35:00,58.68,58.68,58.55,58.56,124158.0,57.8712,57.8712,57.743,57.7528,124158.0
2024-06-28 12:40:00,58.55,58.59,58.51,58.59,167942.0,57.743,57.7824,57.7035,57.7824,167942.0
2024-06-28 12:45:00,58.58,58.59,58.55,58.57,34319.0,57.7726,57.7824,57.743,57.7627,34319.0
2024-06-28 12:50:00,58.57,58.57,58.54,58.56,39552.0,57.7627,57.7627,57.7331,57.7528,39552.0
2024-06-28 12:55:00,58.55,58.57,58.53,58.55,87780.0,57.743,57.7627,57.7232,57.743,87780.0
2024-06-28 13:00:00,58.55,58.56,58.51,58.54,355655.0,57.743,57.7528,57.7035,57.7331,355655.0
2024-06-28 13:05:00,58.54,58.61,58.53,58.61,44363.0,57.7331,57.8021,57.7232,57.8021,44363.0
2024-06-28 13:10:00,58.61,58.61,58.58,58.6,40065.0,57.8021,57.8021,57.7726,57.7923,40065.0
2024-06-28 13:15:00,58.6,58.63,58.59,58.62,50041.0,57.7923,57.8219,57.7824,57.812,50041.0
2024-06-28 13:20:00,58.62,58.62,58.6,58.6,29467.0,57.812,57.812,57.7923,57.7923,29467.0
2024-06-28 13:25:00,58.61,58.61,58.51,58.52,42290.0,57.8021,57.8021,57.7035,57.7134,42290.0
2024-06-28 13:30:00,58.51,58.51,58.46,58.47,49840.0,57.7035,57.7035,57.6542,57.6641,49840.0
2024-06-28 13:35:00,58.46,58.49,58.44,58.48,51016.0,57.6542,57.6838,57.6345,57.6739,51016.0
2024-06-28 13:40:00,58.48,58.49,58.44,58.45,34814.0,57.6739,57.6838,57.6345,57.6443,34814.0
2024-06-28 13:45:00,58.46,58.46,58.43,58.45,29571.0,57.6542,57.6542,57.6246,57.6443,29571.0
2024-06-28 13:50:00,58.45,58.47,58.42,58.46,54144.0,57.6443,57.6641,57.6148,57.6542,54144.0
2024-06-28 13:55:00,58.45,58.47,58.43,58.46,39788.0,57.6443,57.6641,57.6246,57.6542,39788.0
2024-06-28 14:00:00,58.46,58.48,58.43,58.48,61501.0,57.6542,57.6739,57.6246,57.6739,61501.0
2024-06-28 14:05:00,58.47,58.48,58.45,58.48,58832.0,57.6641,57.6739,57.6443,57.6739,58832.0
2024-06-28 14:10:00,58.48,58.49,58.46,58.48,22710.0,57.6739,57.6838,57.6542,57.6739,22710.0
2024-06-28 14:15:00,58.48,58.51,58.48,58.5,46364.0,57.6739,57.7035,57.6739,57.6937,46364.0
2024-06-28 14:20:00,58.49,58.49,58.4,58.43,64294.0,57.6838,57.6838,57.595,57.6246,64294.0
2024-06-28 14:25:00,58.43,58.48,58.42,58.43,71490.0,57.6246,57.6739,57.6148,57.6246,71490.0
2024-06-28 14:30:00,58.42,58.43,58.39,58.41,48164.0,57.6148,57.6246,57.5852,57.6049,48164.0
2024-06-28 14:35:00,58.41,58.43,58.4,58.41,44172.0,57.6049,57.6246,57.595,57.6049,44172.0
2024-06-28 14:40:00,58.42,58.44,58.4,58.4,66456.0,57.6148,57.6345,57.595,57.595,66456.0
2024-06-28 14:45:00,58.4,58.41,58.38,58.4,62731.0,57.595,57.6049,57.5753,57.595,62731.0
2024-06-28 14:50:00,58.4,58.41,58.38,58.39,30746.0,57.595,57.6049,57.5753,57.5852,30746.0
2024-06-28 14:55:00,58.4,58.4,58.36,58.38,59139.0,57.595,57.595,57.5556,57.5753,59139.0
2024-06-28 15:00:00,58.38,58.38,58.32,58.34,115139.0,57.5753,57.5753,57.5161,57.5359,115139.0
2024-06-28 15:05:00,58.34,58.37,58.33,58.34,50598.0,57.5359,57.5654,57.526,57.5359,50598.0
2024-06-28 15:10:00,58.34,58.35,58.31,58.32,80824.0,57.5359,57.5457,57.5063,57.5161,80824.0
2024-06-28 15:15:00,58.32,58.34,58.29,58.32,100129.0,57.5161,57.5359,57.4865,57.5161,100129.0
2024-06-28 15:20:00,58.32,58.33,58.3,58.33,34062.0,57.5161,57.526,57.4964,57.526,34062.0
2024-06-28 15:25:00,58.32,58.34,58.3,58.32,41165.0,57.5161,57.5359,57.4964,57.5161,41165.0
2024-06-28 15:30:00,58.32,58.34,58.17,58.25,169524.0,57.5161,57.5359,57.3682,57.4471,169524.0
2024-06-28 15:35:00,58.25,58.34,58.24,58.34,112862.0,57.4471,57.5359,57.4372,57.5359,112862.0
2024-06-28 15:40:00,58.33,58.4,58.32,58.35,113468.0,57.526,57.595,57.5161,57.5457,113468.0
2024-06-28 15:45:00,58.35,58.41,58.33,58.41,86275.0,57.5457,57.6049,57.526,57.6049,86275.0
2024-06-28 15:50:00,58.39,58.48,58.37,58.47,486312.0,57.5852,57.6739,57.5654,57.6641,486312.0
2024-06-28 15:55:00,58.47,58.54,58.45,58.54,655670.0,57.6641,57.7331,57.6443,57.7331,655670.0
2024-07-01 09:30:00,58.71,58.8,58.63,58.76,382012.0,57.9008,57.9895,57.8219,57.9501,382012.0
2024-07-01 09:35:00,58.79,58.79,58.64,58.69,199050.0,57.9797,57.9797,57.8317,57.881,199050.0
2024-07-01 09:40:00,58.68,58.7,58.54,58.56,60281.0,57.8712,57.8909,57.7331,57.7528,60281.0
2024-07-01 09:45:00,58.55,58.55,58.44,58.52,287451.0,57.743,57.743,57.6345,57.7134,287451.0
2024-07-01 09:50:00,58.53,58.61,58.48,58.53,235857.0,57.7232,57.8021,57.6739,57.7232,235857.0
2024-07-01 09:55:00,58.54,58.61,58.53,58.61,60792.0,57.7331,57.8021,57.7232,57.8021,60792.0
2024-07-01 10:00:00,58.61,58.72,58.45,58.48,223699.0,57.8021,57.9106,57.6443,57.6739,223699.0
2024-07-01 10:05:00,58.48,58.51,58.38,58.38,96206.0,57.6739,57.7035,57.5753,57.5753,96206.0
2024-07-01 10:10:00,58.37,58.37,58.13,58.14,164404.0,57.5654,57.5654,57.3288,57.3386,164404.0
2024-07-01 10:15:00,58.15,58.18,58.11,58.16,134524.0,57.3485,57.3781,57.309,57.3583,134524.0
2024-07-01 10:20:00,58.16,58.17,58.07,58.15,73155.0,57.3583,57.3682,57.2696,57.3485,73155.0
2024-07-01 10:25:00,58.16,58.19,58.12,58.14,52397.0,57.3583,57.3879,57.3189,57.3386,52397.0
2024-07-01 10:30:00,58.15,58.16,58.05,58.05,41907.0,57.3485,57.3583,57.2499,57.2499,41907.0
2024-07-01 10:35:00,58.04,58.08,58.01,58.02,36688.0,57.24,57.2794,57.2104,57.2203,36688.0
2024-07-01 10:40:00,58.01,58.08,57.97,58.02,53186.0,57.2104,57.2794,57.171,57.2203,53186.0
2024-07-01 10:45:00,58.03,58.04,57.92,57.93,65546.0,57.2301,57.24,57.1216,57.1315,65546.0
2024-07-01 10:50:00,57.93,58.03,57.92,57.98,294142.0,57.1315,57.2301,57.1216,57.1808,294142.0
2024-07-01 10:55:00,57.99,58.07,57.99,58.04,99899.0,57.1907,57.2696,57.1907,57.24,99899.0
2024-07-01 11:00:00,58.04,58.04,57.99,58.02,131762.0,57.24,57.24,57.1907,57.2203,131762.0
2024-07-01 11:05:00,58.03,58.12,58.03,58.09,149220.0,57.2301,57.3189,57.2301,57.2893,149220.0
2024-07-01 11:10:00,58.09,58.1,58.03,58.04,113575.0,57.2893,57.2992,57.2301,57.24,113575.0
2024-07-01 11:15:00,58.04,58.05,57.96,57.97,61843.0,57.24,57.2499,57.1611,57.171,61843.0
2024-07-01 11:20:00,57.97,58.0,57.93,57.96,54090.0,57.171,57.2005,57.1315,57.1611,54090.0
2024-07-01 11:25:00,57.96,57.99,57.95,57.96,19266.0,57.1611,57.1907,57.1512,57.1611,19266.0
2024-07-01 11:30:00,57.97,58.0,57.95,57.98,44621.0,57.171,57.2005,57.1512,57.1808,44621.0
2024-07-01 11:35:00,57.98,57.99,57.91,57.92,57711.0,57.1808,57.1907,57.1118,57.1216,57711.0
2024-07-01 11:40:00,57.92,57.97,57.91,57.92,38766.0,57.1216,57.171,57.1118,57.1216,38766.0
2024-07-01 11:45:00,57.92,57.97,57.92,57.97,25331.0,57.1216,57.171,57.1216,57.171,25331.0
2024-07-01 11:50:00,57.97,57.99,57.96,57.97,19140.0,57.171,57.1907,57.1611,57.171,19140.0
2024-07-01 11:55:00,57.97,58.0,57.94,57.99,52880.0,57.171,57.2005,57.1414,57.1907,52880.0
2024-07-01 12:00:00,58.0,58.0,57.92,57.94,105402.0,57.2005,57.2005,57.1216,57.1414,105402.0
2024-07-01 12:05:00,57.94,58.03,57.93,58.03,26505.0,57.1414,57.2301,57.1315,57.2301,26505.0
2024-07-01 12:10:00,58.03,58.03,58.0,58.01,90851.0,57.2301,57.2301,57.2005,57.2104,90851.0
2024-07-01 12:15:00,58.01,58.03,57.99,58.03,22393.0,57.2104,57.2301,57.1907,57.2301,22393.0
2024-07-01 12:20:00,58.04,58.04,58.01,58.03,16401.0,57.24,57.24,57.2104,57.2301,16401.0
2024-07-01 12:25:00,58.03,58.04,58.01,58.03,33868.0,57.2301,57.24,57.2104,57.2301,33868.0
2024-07-01 12:30:00,58.03,58.03,57.95,57.96,130813.0,57.2301,57.2301,57.1512,57.1611,130813.0
2024-07-01 12:35:00,57.97,57.97,57.95,57.97,87597.0,57.171,57.171,57.1512,57.171,87597.0
2024-07-01 12:40:00,57.97,58.02,57.96,58.02,97681.0,57.171,57.2203,57.1611,57.2203,97681.0
2024-07-01 12:45:00,58.02,58.03,57.95,57.96,20847.0,57.2203,57.2301,57.1512,57.1611,20847.0
2024-07-01 12:50:00,57.97,57.97,57.93,57.94,221870.0,57.171,57.171,57.1315,57.1414,221870.0
2024-07-01 12:55:00,57.94,57.96,57.92,57.96,32697.0,57.1414,57.1611,57.1216,57.1611,32697.0
2024-07-01 13:00:00,57.96,57.98,57.94,57.97,23274.0,57.1611,57.1808,57.1414,57.171,23274.0
2024-07-01 13:05:00,57.96,58.0,57.96,58.0,62426.0,57.1611,57.2005,57.1611,57.2005,62426.0
2024-07-01 13:10:00,58.0,58.01,57.98,58.0,101176.0,57.2005,57.2104,57.1808,57.2005,101176.0
2024-07-01 13:15:00,58.0,58.02,57.98,58.01,57401.0,57.2005,57.2203,57.1808,57.2104,57401.0
2024-07-01 13:20:00,58.01,58.03,58.0,58.01,40670.0,57.2104,57.2301,57.2005,57.2104,40670.0
2024-07-01 13:25:00,58.02,58.05,58.01,58.02,21037.0,57.2203,57.2499,57.2104,57.2203,21037.0
2024-07-01 13:30:00,58.03,58.03,58.0,58.02,24269.0,57.2301,57.2301,57.2005,57.2203,24269.0
2024-07-01 13:35:00,58.01,58.02,57.99,58.01,74689.0,57.2104,57.2203,57.1907,57.2104,74689.0
2024-07-01 13:40:00,58.01,58.02,57.99,58.01,29454.0,57.2104,57.2203,57.1907,57.2104,29454.0
2024-07-01 13:45:00,58.01,58.02,57.98,58.01,82322.0,57.2104,57.2203,57.1808,57.2104,82322.0
2024-07-01 13:50:00,58.0,58.04,57.99,58.02,40455.0,57.2005,57.24,57.1907,57.2203,40455.0
2024-07-01 13:55:00,58.02,58.02,57.99,58.0,26876.0,57.2203,57.2203,57.1907,57.2005,26876.0
2024-07-01 14:00:00,58.0,58.02,57.98,58.02,28517.0,57.2005,57.2203,57.1808,57.2203,28517.0
2024-07-01 14:05:00,58.02,58.05,58.01,58.03,27255.0,57.2203,57.2499,57.2104,57.2301,27255.0
2024-07-01 14:10:00,58.04,58.06,58.01,58.04,45676.0,57.24,57.2597,57.2104,57.24,45676.0
2024-07-01 14:15:00,58.05,58.08,58.04,58.08,42336.0,57.2499,57.2794,57.24,57.2794,42336.0
2024-07-01 14:20:00,58.07,58.09,58.04,58.05,38329.0,57.2696,57.2893,57.24,57.2499,38329.0
2024-07-01 14:25:00,58.05,58.06,57.96,58.01,49372.0,57.2499,57.2597,57.1611,57.2104,49372.0
2024-07-01 14:30:00,58.01,58.03,57.97,58.03,68696.0,57.2104,57.2301,57.171,57.2301,68696.0
2024-07-01 14:35:00,58.03,58.03,58.01,58.02,41917.0,57.2301,57.2301,57.2104,57.2203,41917.0
2024-07-01 14:40:00,58.03,58.03,58.0,58.02,71532.0,57.2301,57.2301,57.2005,57.2203,71532.0
2024-07-01 14:45:00,58.02,58.03,57.97,58.0,33222.0,57.2203,57.2301,57.171,57.2005,33222.0
2024-07-01 14:50:00,58.0,58.02,57.99,58.01,18301.0,57.2005,57.2203,57.1907,57.2104,18301.0
2024-07-01 14:55:00,58.01,58.02,58.0,58.01,20133.0,57.2104,57.2203,57.2005,57.2104,20133.0
2024-07-01 15:00:00,58.01,58.01,57.97,57.98,35575.0,57.2104,57.2104,57.171,57.1808,35575.0
2024-07-01 15:05:00,57.99,58.02,57.99,58.0,123639.0,57.1907,57.2203,57.1907,57.2005,123639.0
2024-07-01 15:10:00,58.01,58.01,57.98,57.98,57284.0,57.2104,57.2104,57.1808,57.1808,57284.0
2024-07-01 15:15:00,57.98,57.99,57.95,57.96,30885.0,57.1808,57.1907,57.1512,57.1611,30885.0
2024-07-01 15:20:00,57.97,57.98,57.95,57.96,29194.0,57.171,57.1808,57.1512,57.1611,29194.0
2024-07-01 15:25:00,57.95,57.96,57.89,57.94,131148.0,57.1512,57.1611,57.0921,57.1414,131148.0
2024-07-01 15:30:00,57.94,57.99,57.93,57.98,78310.0,57.1414,57.1907,57.1315,57.1808,78310.0
2024-07-01 15:35:00,57.99,58.0,57.96,57.97,34315.0,57.1907,57.2005,57.1611,57.171,34315.0
2024-07-01 15:40:00,57.97,57.97,57.94,57.95,118222.0,57.171,57.171,57.1414,57.1512,118222.0
2024-07-01 15:45:00,57.95,57.97,57.93,57.95,88313.0,57.1512,57.171,57.1315,57.1512,88313.0
2024-07-01 15:50:00,57.95,58.0,57.94,58.0,158709.0,57.1512,57.2005,57.1414,57.2005,158709.0
2024-07-01 15:55:00,58.0,58.01,57.93,57.97,602069.0,57.2005,57.2104,57.1315,57.171,602069.0
2024-07-02 09:30:00,57.9,58.03,57.88,58.01,319706.0,57.1019,57.2301,57.0822,57.2104,319706.0
2024-07-02 09:35:00,58.01,58.1,57.93,58.09,207945.0,57.2104,57.2992,57.1315,57.2893,207945.0
2024-07-02 09:40:00,58.09,58.15,57.97,57.99,152150.0,57.2893,57.3485,57.171,57.1907,152150.0
2024-07-02 09:45:00,57.98,58.1,57.96,58.06,115144.0,57.1808,57.2992,57.1611,57.2597,115144.0
2024-07-02 09:50:00,58.06,58.08,58.01,58.06,89041.0,57.2597,57.2794,57.2104,57.2597,89041.0
2024-07-02 09:55:00,58.07,58.08,58.0,58.04,172417.0,57.2696,57.2794,57.2005,57.24,172417.0
2024-07-02 10:00:00,58.04,58.1,57.9,58.08,162324.0,57.24,57.2992,57.1019,57.2794,162324.0
2024-07-02 10:05:00,58.08,58.12,58.02,58.05,66920.0,57.2794,57.3189,57.2203,57.2499,66920.0
2024-07-02 10:10:00,58.03,58.03,57.94,58.0,100674.0,57.2301,57.2301,57.1414,57.2005,100674.0
2024-07-02 10:15:00,57.98,58.03,57.97,58.02,38795.0,57.1808,57.2301,57.171,57.2203,38795.0
2024-07-02 10:20:00,58.02,58.06,58.01,58.03,61976.0,57.2203,57.2597,57.2104,57.2301,61976.0
2024-07-02 10:25:00,58.02,58.06,58.02,58.06,38772.0,57.2203,57.2597,57.2203,57.2597,38772.0
2024-07-02 10:30:00,58.05,58.05,58.0,58.04,51369.0,57.2499,57.2499,57.2005,57.24,51369.0
2024-07-02 10:35:00,58.04,58.12,58.0,58.08,47198.0,57.24,57.3189,57.2005,57.2794,47198.0
2024-07-02 10:40:00,58.08,58.08,57.96,57.96,95534.0,57.2794,57.2794,57.1611,57.1611,95534.0
2024-07-02 10:45:00,57.97,58.01,57.96,58.0,40856.0,57.171,57.2104,57.1611,57.2005,40856.0
2024-07-02 10:50:00,57.99,58.0,57.93,57.98,74823.0,57.1907,57.2005,57.1315,57.1808,74823.0
2024-07-02 10:55:00,57.98,58.04,57.97,58.03,29859.0,57.1808,57.24,57.171,57.2301,29859.0
2024-07-02 11:00:00,58.04,58.04,57.99,58.0,25521.0,57.24,57.24,57.1907,57.2005,25521.0
2024-07-02 11:05:00,58.0,58.0,57.97,57.98,26307.0,57.2005,57.2005,57.171,57.1808,26307.0
2024-07-02 11:10:00,57.98,58.03,57.96,58.01,76196.0,57.1808,57.2301,57.1611,57.2104,76196.0
2024-07-02 11:15:00,58.01,58.04,57.99,58.04,26209.0,57.2104,57.24,57.1907,57.24,26209.0
2024-07-02 11:20:00,58.04,58.07,58.02,58.07,70826.0,57.24,57.2696,57.2203,57.2696,70826.0
2024-07-02 11:25:00,58.07,58.09,58.06,58.08,21485.0,57.2696,57.2893,57.2597,57.2794,21485.0
2024-07-02 11:30:00,58.08,58.12,58.06,58.07,30727.0,57.2794,57.3189,57.2597,57.2696,30727.0
2024-07-02 11:35:00,58.07,58.08,58.05,58.08,49467.0,57.2696,57.2794,57.2499,57.2794,49467.0
2024-07-02 11:40:00,58.07,58.1,58.06,58.08,155275.0,57.2696,57.2992,57.2597,57.2794,155275.0
2024-07-02 11:45:00,58.08,58.1,58.07,58.08,39559.0,57.2794,57.2992,57.2696,57.2794,39559.0
2024-07-02 11:50:00,58.08,58.11,58.07,58.08,171425.0,57.2794,57.309,57.2696,57.2794,171425.0
2024-07-02 11:55:00,58.07,58.09,58.05,58.06,46228.0,57.2696,57.2893,57.2499,57.2597,46228.0
2024-07-02 12:00:00,58.05,58.06,58.02,58.05,61097.0,57.2499,57.2597,57.2203,57.2499,61097.0
2024-07-02 12:05:00,58.04,58.08,58.02,58.07,44459.0,57.24,57.2794,57.2203,57.2696,44459.0
2024-07-02 12:10:00,58.07,58.08,58.05,58.06,63803.0,57.2696,57.2794,57.2499,57.2597,63803.0
2024-07-02 12:15:00,58.06,58.08,58.03,58.05,55002.0,57.2597,57.2794,57.2301,57.2499,55002.0
2024-07-02 12:20:00,58.05,58.08,58.05,58.07,26520.0,57.2499,57.2794,57.2499,57.2696,26520.0
2024-07-02 12:25:00,58.07,58.09,58.05,58.06,66170.0,57.2696,57.2893,57.2499,57.2597,66170.0
2024-07-02 12:30:00,58.06,58.08,58.05,58.06,23381.0,57.2597,57.2794,57.2499,57.2597,23381.0
2024-07-02 12:35:00,58.05,58.06,58.03,58.04,29401.0,57.2499,57.2597,57.2301,57.24,29401.0
2024-07-02 12:40:00,58.03,58.03,58.01,58.02,18824.0,57.2301,57.2301,57.2104,57.2203,18824.0
2024-07-02 12:45:00,58.03,58.03,58.0,58.01,138328.0,57.2301,57.2301,57.2005,57.2104,138328.0
2024-07-02 12:50:00,58.01,58.01,57.99,58.01,30598.0,57.2104,57.2104,57.1907,57.2104,30598.0
2024-07-02 12:55:00,58.0,58.01,57.94,57.95,64852.0,57.2005,57.2104,57.1414,57.1512,64852.0
2024-07-02 13:00:00,57.94,57.97,57.93,57.96,79020.0,57.1414,57.171,57.1315,57.1611,79020.0
2024-07-02 13:05:00,57.97,58.01,57.96,58.0,37219.0,57.171,57.2104,57.1611,57.2005,37219.0
2024-07-02 13:10:00,58.01,58.03,58.0,58.01,29193.0,57.2104,57.2301,57.2005,57.2104,29193.0
2024-07-02 13:15:00,58.02,58.03,57.99,58.01,25975.0,57.2203,57.2301,57.1907,57.2104,25975.0
2024-07-02 13:20:00,58.01,58.02,58.0,58.01,33916.0,57.2104,57.2203,57.2005,57.2104,33916.0
2024-07-02 13:25:00,58.01,58.03,58.0,58.01,33176.0,57.2104,57.2301,57.2005,57.2104,33176.0
2024-07-02 13:30:00,58.01,58.01,57.96,57.96,23621.0,57.2104,57.2104,57.1611,57.1611,23621.0
2024-07-02 13:35:00,57.97,57.97,57.94,57.96,43235.0,57.171,57.171,57.1414,57.1611,43235.0
2024-07-02 13:40:00,57.96,57.97,57.94,57.96,33944.0,57.1611,57.171,57.1414,57.1611,33944.0
2024-07-02 13:45:00,57.94,57.99,57.94,57.99,57743.0,57.1414,57.1907,57.1414,57.1907,57743.0
2024-07-02 13:50:00,57.98,58.02,57.98,58.02,52684.0,57.1808,57.2203,57.1808,57.2203,52684.0
2024-07-02 13:55:00,58.03,58.04,58.01,58.03,117057.0,57.2301,57.24,57.2104,57.2301,117057.0
2024-07-02 14:00:00,58.03,58.07,58.02,58.07,54987.0,57.2301,57.2696,57.2203,57.2696,54987.0
2024-07-02 14:05:00,58.06,58.12,58.05,58.12,54173.0,57.2597,57.3189,57.2499,57.3189,54173.0
2024-07-02 14:10:00,58.12,58.14,58.11,58.13,37357.0,57.3189,57.3386,57.309,57.3288,37357.0
2024-07-02 14:15:00,58.14,58.14,58.11,58.12,33145.0,57.3386,57.3386,57.309,57.3189,33145.0
2024-07-02 14:20:00,58.13,58.14,58.11,58.13,126375.0,57.3288,57.3386,57.309,57.3288,126375.0
2024-07-02 14:25:00,58.13,58.14,58.11,58.12,27897.0,57.3288,57.3386,57.309,57.3189,27897.0
2024-07-02 14:30:00,58.11,58.14,58.11,58.12,32254.0,57.309,57.3386,57.309,57.3189,32254.0
2024-07-02 14:35:00,58.13,58.14,58.11,58.13,36455.0,57.3288,57.3386,57.309,57.3288,36455.0
2024-07-02 14:40:00,58.13,58.13,58.1,58.13,24101.0,57.3288,57.3288,57.2992,57.3288,24101.0
2024-07-02 14:45:00,58.13,58.13,58.11,58.12,48020.0,57.3288,57.3288,57.309,57.3189,48020.0
2024-07-02 14:50:00,58.12,58.14,58.11,58.14,28046.0,57.3189,57.3386,57.309,57.3386,28046.0
2024-07-02 14:55:00,58.14,58.16,58.11,58.12,44031.0,57.3386,57.3583,57.309,57.3189,44031.0
2024-07-02 15:00:00,58.11,58.13,58.09,58.11,42526.0,57.309,57.3288,57.2893,57.309,42526.0
2024-07-02 15:05:00,58.12,58.14,58.11,58.14,79950.0,57.3189,57.3386,57.309,57.3386,79950.0
2024-07-02 15:10:00,58.14,58.16,58.13,58.16,40236.0,57.3386,57.3583,57.3288,57.3583,40236.0
2024-07-02 15:15:00,58.16,58.16,58.14,58.16,43735.0,57.3583,57.3583,57.3386,57.3583,43735.0
2024-07-02 15:20:00,58.16,58.18,58.15,58.17,32468.0,57.3583,57.3781,57.3485,57.3682,32468.0
2024-07-02 15:25:00,58.17,58.2,58.16,58.19,133834.0,57.3682,57.3978,57.3583,57.3879,133834.0
2024-07-02 15:30:00,58.18,58.2,58.17,58.18,80508.0,57.3781,57.3978,57.3682,57.3781,80508.0
2024-07-02 15:35:00,58.18,58.2,58.14,58.15,34849.0,57.3781,57.3978,57.3386,57.3485,34849.0
2024-07-02 15:40:00,58.15,58.17,58.14,58.15,49124.0,57.3485,57.3682,57.3386,57.3485,49124.0
2024-07-02 15:45:00,58.15,58.16,58.11,58.12,659334.0,57.3485,57.3583,57.309,57.3189,659334.0
2024-07-02 15:50:00,58.11,58.18,58.09,58.16,89126.0,57.309,57.3781,57.2893,57.3583,89126.0
2024-07-02 15:55:00,58.15,58.19,58.12,58.17,187703.0,57.3485,57.3879,57.3189,57.3682,187703.0
2024-07-03 09:30:00,58.31,58.39,58.24,58.26,396907.0,57.5063,57.5852,57.4372,57.457,396907.0
2024-07-03 09:35:00,58.27,58.34,58.23,58.27,82617.0,57.4668,57.5359,57.4274,57.4668,82617.0
2024-07-03 09:40:00,58.28,58.28,58.15,58.23,112841.0,57.4767,57.4767,57.3485,57.4274,112841.0
2024-07-03 09:45:00,58.22,58.34,58.2,58.33,66236.0,57.4175,57.5359,57.3978,57.526,66236.0
2024-07-03 09:50:00,58.32,58.35,58.25,58.28,52951.0,57.5161,57.5457,57.4471,57.4767,52951.0
2024-07-03 09:55:00,58.29,58.38,58.29,58.37,41035.0,57.4865,57.5753,57.4865,57.5654,41035.0
2024-07-03 10:00:00,58.38,58.52,58.38,58.46,407685.0,57.5753,57.7134,57.5753,57.6542,407685.0
2024-07-03 10:05:00,58.48,58.54,58.46,58.54,140356.0,57.6739,57.7331,57.6542,57.7331,140356.0
2024-07-03 10:10:00,58.54,58.59,58.52,58.55,88707.0,57.7331,57.7824,57.7134,57.743,88707.0
2024-07-03 10:15:00,58.56,58.59,58.52,58.52,70669.0,57.7528,57.7824,57.7134,57.7134,70669.0
2024-07-03 10:20:00,58.52,58.59,58.51,58.57,125732.0,57.7134,57.7824,57.7035,57.7627,125732.0
2024-07-03 10:25:00,58.57,58.6,58.49,58.51,84578.0,57.7627,57.7923,57.6838,57.7035,84578.0
2024-07-03 10:30:00,58.51,58.58,58.51,58.55,21872.0,57.7035,57.7726,57.7035,57.743,21872.0
2024-07-03 10:35:00,58.55,58.57,58.47,58.51,48449.0,57.743,57.7627,57.6641,57.7035,48449.0
2024-07-03 10:40:00,58.5,58.5,58.39,58.42,94854.0,57.6937,57.6937,57.5852,57.6148,94854.0
2024-07-03 10:45:00,58.42,58.45,58.38,58.43,70960.0,57.6148,57.6443,57.5753,57.6246,70960.0
2024-07-03 10:50:00,58.45,58.47,58.41,58.41,340351.0,57.6443,57.6641,57.6049,57.6049,340351.0
2024-07-03 10:55:00,58.42,58.43,58.36,58.38,74616.0,57.6148,57.6246,57.5556,57.5753,74616.0
2024-07-03 11:00:00,58.37,58.38,58.33,58.38,39869.0,57.5654,57.5753,57.526,57.5753,39869.0
2024-07-03 11:05:00,58.38,58.38,58.33,58.35,58114.0,57.5753,57.5753,57.526,57.5457,58114.0
2024-07-03 11:10:00,58.35,58.36,58.32,58.35,118063.0,57.5457,57.5556,57.5161,57.5457,118063.0
2024-07-03 11:15:00,58.36,58.36,58.31,58.36,54514.0,57.5556,57.5556,57.5063,57.5556,54514.0
2024-07-03 11:20:00,58.37,58.4,58.34,58.37,87926.0,57.5654,57.595,57.5359,57.5654,87926.0
2024-07-03 11:25:00,58.36,58.38,58.33,58.33,45582.0,57.5556,57.5753,57.526,57.526,45582.0
2024-07-03 11:30:00,58.33,58.34,58.31,58.31,63908.0,57.526,57.5359,57.5063,57.5063,63908.0
2024-07-03 11:35:00,58.32,58.33,58.3,58.32,40330.0,57.5161,57.526,57.4964,57.5161,40330.0
2024-07-03 11:40:00,58.32,58.32,58.27,58.27,26117.0,57.5161,57.5161,57.4668,57.4668,26117.0
2024-07-03 11:45:00,58.27,58.33,58.26,58.32,31678.0,57.4668,57.526,57.457,57.5161,31678.0
2024-07-03 11:50:00,58.32,58.34,58.3,58.32,22369.0,57.5161,57.5359,57.4964,57.5161,22369.0
2024-07-03 11:55:00,58.32,58.33,58.31,58.32,24009.0,57.5161,57.526,57.5063,57.5161,24009.0
2024-07-03 12:00:00,58.31,58.32,58.25,58.31,61373.0,57.5063,57.5161,57.4471,57.5063,61373.0
2024-07-03 12:05:00,58.3,58.34,58.3,58.34,40756.0,57.4964,57.5359,57.4964,57.5359,40756.0
2024-07-03 12:10:00,58.33,58.34,58.3,58.33,70765.0,57.526,57.5359,57.4964,57.526,70765.0
2024-07-03 12:15:00,58.34,58.36,58.32,58.33,30101.0,57.5359,57.5556,57.5161,57.526,30101.0
2024-07-03 12:20:00,58.33,58.35,58.31,58.35,39051.0,57.526,57.5457,57.5063,57.5457,39051.0
2024-07-03 12:25:00,58.34,58.35,58.31,58.32,59572.0,57.5359,57.5457,57.5063,57.5161,59572.0
2024-07-03 12:30:00,58.31,58.35,58.3,58.32,51875.0,57.5063,57.5457,57.4964,57.5161,51875.0
2024-07-03 12:35:00,58.33,58.36,58.31,58.33,74835.0,57.526,57.5556,57.5063,57.526,74835.0
2024-07-03 12:40:00,58.33,58.35,58.31,58.32,57520.0,57.526,57.5457,57.5063,57.5161,57520.0
2024-07-03 12:45:00,58.32,58.33,58.27,58.3,78915.0,57.5161,57.526,57.4668,57.4964,78915.0
2024-07-03 12:50:00,58.3,58.4,58.29,58.36,104158.0,57.4964,57.595,57.4865,57.5556,104158.0
2024-07-03 12:55:00,58.36,58.36,58.27,58.29,140497.0,57.5556,57.5556,57.4668,57.4865,140497.0
2024-07-05 09:30:00,58.21,58.22,58.08,58.18,232129.0,57.4077,57.4175,57.2794,57.3781,232129.0
2024-07-05 09:35:00,58.19,58.22,58.07,58.16,132903.0,57.3879,57.4175,57.2696,57.3583,132903.0
2024-07-05 09:40:00,58.17,58.28,58.15,58.25,66756.0,57.3682,57.4767,57.3485,57.4471,66756.0
2024-07-05 09:45:00,58.25,58.25,58.0,58.02,110882.0,57.4471,57.4471,57.2005,57.2203,110882.0
2024-07-05 09:50:00,58.03,58.03,57.95,57.99,70438.0,57.2301,57.2301,57.1512,57.1907,70438.0
2024-07-05 09:55:00,57.98,58.0,57.93,57.97,60046.0,57.1808,57.2005,57.1315,57.171,60046.0
2024-07-05 10:00:00,57.97,57.97,57.84,57.9,142013.0,57.171,57.171,57.0428,57.1019,142013.0
2024-07-05 10:05:00,57.89,57.91,57.79,57.86,196843.0,57.0921,57.1118,56.9934,57.0625,196843.0
2024-07-05 10:10:00,57.85,57.88,57.78,57.83,76822.0,57.0526,57.0822,56.9836,57.0329,76822.0
2024-07-05 10:15:00,57.83,57.84,57.76,57.8,102199.0,57.0329,57.0428,56.9639,57.0033,102199.0
2024-07-05 10:20:00,57.8,57.83,57.75,57.77,91318.0,57.0033,57.0329,56.954,56.9737,91318.0
2024-07-05 10:25:00,57.77,57.77,57.71,57.71,65758.0,56.9737,56.9737,56.9145,56.9145,65758.0
2024-07-05 10:30:00,57.71,57.82,57.69,57.76,259249.0,56.9145,57.023,56.8948,56.9639,259249.0
2024-07-05 10:35:00,57.77,57.81,57.75,57.8,67360.0,56.9737,57.0132,56.954,57.0033,67360.0
2024-07-05 10:40:00,57.79,57.87,57.78,57.87,63516.0,56.9934,57.0723,56.9836,57.0723,63516.0
2024-07-05 10:45:00,57.87,57.93,57.85,57.86,75672.0,57.0723,57.1315,57.0526,57.0625,75672.0
2024-07-05 10:50:00,57.86,57.91,57.85,57.89,78854.0,57.0625,57.1118,57.0526,57.0921,78854.0
2024-07-05 10:55:00,57.89,57.9,57.85,57.86,34184.0,57.0921,57.1019,57.0526,57.0625,34184.0
2024-07-05 11:00:00,57.87,57.87,57.81,57.86,26131.0,57.0723,57.0723,57.0132,57.0625,26131.0
2024-07-05 11:05:00,57.86,57.92,57.85,57.9,46826.0,57.0625,57.1216,57.0526,57.1019,46826.0
2024-07-05 11:10:00,57.91,57.91,57.85,57.88,26811.0,57.1118,57.1118,57.0526,57.0822,26811.0
2024-07-05 11:15:00,57.87,57.88,57.84,57.85,17425.0,57.0723,57.0822,57.0428,57.0526,17425.0
2024-07-05 11:20:00,57.84,57.85,57.8,57.81,77925.0,57.0428,57.0526,57.0033,57.0132,77925.0
2024-07-05 11:25:00,57.82,57.83,57.8,57.81,27750.0,57.023,57.0329,57.0033,57.0132,27750.0
2024-07-05 11:30:00,57.81,57.83,57.78,57.82,83094.0,57.0132,57.0329,56.9836,57.023,83094.0
2024-07-05 11:35:00,57.82,57.82,57.79,57.8,101324.0,57.023,57.023,56.9934,57.0033,101324.0
2024-07-05 11:40:00,57.79,57.83,57.79,57.8,39526.0,56.9934,57.0329,56.9934,57.0033,39526.0
2024-07-05 11:45:00,57.81,57.84,57.8,57.83,265102.0,57.0132,57.0428,57.0033,57.0329,265102.0
2024-07-05 11:50:00,57.84,57.85,57.78,57.79,30983.0,57.0428,57.0526,56.9836,56.9934,30983.0
2024-07-05 11:55:00,57.8,57.8,57.78,57.8,19178.0,57.0033,57.0033,56.9836,57.0033,19178.0
2024-07-05 12:00:00,57.79,57.79,57.74,57.75,49597.0,56.9934,56.9934,56.9441,56.954,49597.0
2024-07-05 12:05:00,57.73,57.79,57.73,57.78,80326.0,56.9343,56.9934,56.9343,56.9836,80326.0
2024-07-05 12:10:00,57.79,57.81,57.79,57.81,24877.0,56.9934,57.0132,56.9934,57.0132,24877.0
2024-07-05 12:15:00,57.8,57.81,57.78,57.79,47482.0,57.0033,57.0132,56.9836,56.9934,47482.0
2024-07-05 12:20:00,57.79,57.82,57.79,57.82,37762.0,56.9934,57.023,56.9934,57.023,37762.0
2024-07-05 12:25:00,57.82,57.82,57.75,57.76,25525.0,57.023,57.023,56.954,56.9639,25525.0
2024-07-05 12:30:00,57.76,57.77,57.73,57.77,52272.0,56.9639,56.9737,56.9343,56.9737,52272.0
2024-07-05 12:35:00,57.77,57.79,57.75,57.77,17194.0,56.9737,56.9934,56.954,56.9737,17194.0
2024-07-05 12:40:00,57.78,57.79,57.76,57.77,56193.0,56.9836,56.9934,56.9639,56.9737,56193.0
2024-07-05 12:45:00,57.76,57.78,57.75,57.77,30741.0,56.9639,56.9836,56.954,56.9737,30741.0
2024-07-05 12:50:00,57.77,57.8,57.76,57.79,17938.0,56.9737,57.0033,56.9639,56.9934,17938.0
2024-07-05 12:55:00,57.8,57.82,57.8,57.81,11746.0,57.0033,57.023,57.0033,57.0132,11746.0
2024-07-05 13:00:00,57.82,57.82,57.77,57.8,35598.0,57.023,57.023,56.9737,57.0033,35598.0
2024-07-05 13:05:00,57.79,57.8,57.78,57.79,31131.0,56.9934,57.0033,56.9836,56.9934,31131.0
2024-07-05 13:10:00,57.78,57.79,57.73,57.74,34757.0,56.9836,56.9934,56.9343,56.9441,34757.0
2024-07-05 13:15:00,57.73,57.75,57.73,57.74,13697.0,56.9343,56.954,56.9343,56.9441,13697.0
2024-07-05 13:20:00,57.74,57.78,57.73,57.77,29240.0,56.9441,56.9836,56.9343,56.9737,29240.0
2024-07-05 13:25:00,57.76,57.79,57.76,57.76,38484.0,56.9639,56.9934,56.9639,56.9639,38484.0
2024-07-05 13:30:00,57.76,57.77,57.74,57.76,9028.0,56.9639,56.9737,56.9441,56.9639,9028.0
2024-07-05 13:35:00,57.76,57.8,57.76,57.8,13731.0,56.9639,57.0033,56.9639,57.0033,13731.0
2024-07-05 13:40:00,57.8,57.84,57.79,57.83,33210.0,57.0033,57.0428,56.9934,57.0329,33210.0
2024-07-05 13:45:00,57.83,57.85,57.82,57.83,23466.0,57.0329,57.0526,57.023,57.0329,23466.0
2024-07-05 13:50:00,57.83,57.85,57.82,57.85,69391.0,57.0329,57.0526,57.023,57.0526,69391.0
2024-07-05 13:55:00,57.85,57.86,57.84,57.85,30043.0,57.0526,57.0625,57.0428,57.0526,30043.0
2024-07-05 14:00:00,57.86,57.86,57.81,57.81,31266.0,57.0625,57.0625,57.0132,57.0132,31266.0
2024-07-05 14:05:00,57.81,57.83,57.78,57.79,86380.0,57.0132,57.0329,56.9836,56.9934,86380.0
2024-07-05 14:10:00,57.8,57.81,57.79,57.79,26989.0,57.0033,57.0132,56.9934,56.9934,26989.0
2024-07-05 14:15:00,57.79,57.82,57.79,57.8,16619.0,56.9934,57.023,56.9934,57.0033,16619.0
2024-07-05 14:20:00,57.8,57.81,57.76,57.76,51331.0,57.0033,57.0132,56.9639,56.9639,51331.0
2024-07-05 14:25:00,57.77,57.81,57.77,57.8,35653.0,56.9737,57.0132,56.9737,57.0033,35653.0
2024-07-05 14:30:00,57.79,57.82,57.78,57.81,16860.0,56.9934,57.023,56.9836,57.0132,16860.0
2024-07-05 14:35:00,57.82,57.83,57.8,57.81,67902.0,57.023,57.0329,57.0033,57.0132,67902.0
2024-07-05 14:40:00,57.8,57.83,57.8,57.81,37732.0,57.0033,57.0329,57.0033,57.0132,37732.0
2024-07-05 14:45:00,57.8,57.84,57.8,57.83,42065.0,57.0033,57.0428,57.0033,57.0329,42065.0
2024-07-05 14:50:00,57.84,57.86,57.83,57.84,22936.0,57.0428,57.0625,57.0329,57.0428,22936.0
2024-07-05 14:55:00,57.84,57.86,57.83,57.85,28366.0,57.0428,57.0625,57.0329,57.0526,28366.0
2024-07-05 15:00:00,57.85,57.86,57.83,57.85,38719.0,57.0526,57.0625,57.0329,57.0526,38719.0
2024-07-05 15:05:00,57.85,57.86,57.82,57.84,21689.0,57.0526,57.0625,57.023,57.0428,21689.0
2024-07-05 15:10:00,57.83,57.85,57.83,57.84,27836.0,57.0329,57.0526,57.0329,57.0428,27836.0
2024-07-05 15:15:00,57.84,57.85,57.83,57.83,25430.0,57.0428,57.0526,57.0329,57.0329,25430.0
2024-07-05 15:20:00,57.84,57.85,57.82,57.83,14953.0,57.0428,57.0526,57.023,57.0329,14953.0
2024-07-05 15:25:00,57.82,57.83,57.79,57.81,54064.0,57.023,57.0329,56.9934,57.0132,54064.0
2024-07-05 15:30:00,57.79,57.8,57.78,57.79,20111.0,56.9934,57.0033,56.9836,56.9934,20111.0
2024-07-05 15:35:00,57.79,57.83,57.78,57.83,14999.0,56.9934,57.0329,56.9836,57.0329,14999.0
2024-07-05 15:40:00,57.82,57.86,57.82,57.85,20923.0,57.023,57.0625,57.023,57.0526,20923.0
2024-07-05 15:45:00,57.85,57.88,57.84,57.88,48947.0,57.0526,57.0822,57.0428,57.0822,48947.0
2024-07-05 15:50:00,57.88,58.0,57.87,58.0,148579.0,57.0822,57.2005,57.0723,57.2005,148579.0
2024-07-05 15:55:00,57.99,57.99,57.85,57.87,225190.0,57.1907,57.1907,57.0526,57.0723,225190.0
2024-07-08 09:30:00,58.2,58.43,58.15,58.39,297496.0,57.3978,57.6246,57.3485,57.5852,297496.0
2024-07-08 09:35:00,58.38,58.53,58.33,58.41,536081.0,57.5753,57.7232,57.526,57.6049,536081.0
2024-07-08 09:40:00,58.41,58.47,58.29,58.3,131882.0,57.6049,57.6641,57.4865,57.4964,131882.0
2024-07-08 09:45:00,58.31,58.39,58.28,58.34,147528.0,57.5063,57.5852,57.4767,57.5359,147528.0
2024-07-08 09:50:00,58.34,58.34,58.27,58.31,78950.0,57.5359,57.5359,57.4668,57.5063,78950.0
2024-07-08 09:55:00,58.31,58.37,58.29,58.36,99123.0,57.5063,57.5654,57.4865,57.5556,99123.0
2024-07-08 10:00:00,58.35,58.41,58.34,58.37,153169.0,57.5457,57.6049,57.5359,57.5654,153169.0
2024-07-08 10:05:00,58.37,58.4,58.27,58.31,228246.0,57.5654,57.595,57.4668,57.5063,228246.0
2024-07-08 10:10:00,58.3,58.35,58.29,58.35,60031.0,57.4964,57.5457,57.4865,57.5457,60031.0
2024-07-08 10:15:00,58.35,58.35,58.22,58.23,63970.0,57.5457,57.5457,57.4175,57.4274,63970.0
2024-07-08 10:20:00,58.21,58.29,58.2,58.28,76362.0,57.4077,57.4865,57.3978,57.4767,76362.0
2024-07-08 10:25:00,58.29,58.29,58.21,58.21,54094.0,57.4865,57.4865,57.4077,57.4077,54094.0
2024-07-08 10:30:00,58.2,58.24,58.17,58.2,69166.0,57.3978,57.4372,57.3682,57.3978,69166.0
2024-07-08 10:35:00,58.2,58.28,58.18,58.27,40701.0,57.3978,57.4767,57.3781,57.4668,40701.0
2024-07-08 10:40:00,58.27,58.33,58.26,58.3,441568.0,57.4668,57.526,57.457,57.4964,441568.0
2024-07-08 10:45:00,58.3,58.35,58.29,58.31,94800.0,57.4964,57.5457,57.4865,57.5063,94800.0
2024-07-08 10:50:00,58.31,58.34,58.3,58.31,30930.0,57.5063,57.5359,57.4964,57.5063,30930.0
2024-07-08 10:55:00,58.32,58.33,58.27,58.28,38493.0,57.5161,57.526,57.4668,57.4767,38493.0
2024-07-08 11:00:00,58.28,58.31,58.26,58.26,31175.0,57.4767,57.5063,57.457,57.457,31175.0
2024-07-08 11:05:00,58.26,58.27,58.23,58.25,37003.0,57.457,57.4668,57.4274,57.4471,37003.0
2024-07-08 11:10:00,58.25,58.27,58.22,58.23,302208.0,57.4471,57.4668,57.4175,57.4274,302208.0
2024-07-08 11:15:00,58.24,58.26,58.21,58.23,46960.0,57.4372,57.457,57.4077,57.4274,46960.0
2024-07-08 11:20:00,58.24,58.25,58.21,58.23,29852.0,57.4372,57.4471,57.4077,57.4274,29852.0
2024-07-08 11:25:00,58.22,58.23,58.17,58.17,20937.0,57.4175,57.4274,57.3682,57.3682,20937.0
2024-07-08 11:30:00,58.16,58.17,58.1,58.1,69293.0,57.3583,57.3682,57.2992,57.2992,69293.0
2024-07-08 11:35:00,58.1,58.1,58.05,58.06,108528.0,57.2992,57.2992,57.2499,57.2597,108528.0
2024-07-08 11:40:00,58.05,58.06,58.02,58.02,51823.0,57.2499,57.2597,57.2203,57.2203,51823.0
2024-07-08 11:45:00,58.02,58.07,58.01,58.06,43739.0,57.2203,57.2696,57.2104,57.2597,43739.0
2024-07-08 11:50:00,58.07,58.07,58.01,58.03,26220.0,57.2696,57.2696,57.2104,57.2301,26220.0
2024-07-08 11:55:00,58.03,58.04,58.0,58.02,88808.0,57.2301,57.24,57.2005,57.2203,88808.0
2024-07-08 12:00:00,58.01,58.02,57.98,57.99,62943.0,57.2104,57.2203,57.1808,57.1907,62943.0
2024-07-08 12:05:00,57.98,58.01,57.98,57.98,61716.0,57.1808,57.2104,57.1808,57.1808,61716.0
2024-07-08 12:10:00,57.98,58.01,57.97,58.01,29655.0,57.1808,57.2104,57.171,57.2104,29655.0
2024-07-08 12:15:00,58.01,58.05,58.01,58.05,57339.0,57.2104,57.2499,57.2104,57.2499,57339.0
2024-07-08 12:20:00,58.05,58.06,58.03,58.04,52479.0,57.2499,57.2597,57.2301,57.24,52479.0
2024-07-08 12:25:00,58.03,58.08,58.03,58.08,175138.0,57.2301,57.2794,57.2301,57.2794,175138.0
2024-07-08 12:30:00,58.07,58.08,58.05,58.08,27350.0,57.2696,57.2794,57.2499,57.2794,27350.0
2024-07-08 12:35:00,58.08,58.13,58.07,58.12,42222.0,57.2794,57.3288,57.2696,57.3189,42222.0
2024-07-08 12:40:00,58.12,58.13,58.09,58.11,61161.0,57.3189,57.3288,57.2893,57.309,61161.0
2024-07-08 12:45:00,58.1,58.18,58.1,58.17,82345.0,57.2992,57.3781,57.2992,57.3682,82345.0
2024-07-08 12:50:00,58.17,58.18,58.15,58.17,17364.0,57.3682,57.3781,57.3485,57.3682,17364.0
2024-07-08 12:55:00,58.17,58.18,58.16,58.16,34627.0,57.3682,57.3781,57.3583,57.3583,34627.0
2024-07-08 13:00:00,58.16,58.16,58.13,58.14,61507.0,57.3583,57.3583,57.3288,57.3386,61507.0
2024-07-08 13:05:00,58.14,58.15,58.12,58.13,39561.0,57.3386,57.3485,57.3189,57.3288,39561.0
2024-07-08 13:10:00,58.12,58.13,58.1,58.13,53708.0,57.3189,57.3288,57.2992,57.3288,53708.0
2024-07-08 13:15:00,58.13,58.15,58.12,58.14,46770.0,57.3288,57.3485,57.3189,57.3386,46770.0
2024-07-08 13:20:00,58.15,58.16,58.14,58.15,23103.0,57.3485,57.3583,57.3386,57.3485,23103.0
2024-07-08 13:25:00,58.15,58.16,58.12,58.12,34246.0,57.3485,57.3583,57.3189,57.3189,34246.0
2024-07-08 13:30:00,58.13,58.17,58.12,58.17,43333.0,57.3288,57.3682,57.3189,57.3682,43333.0
2024-07-08 13:35:00,58.17,58.19,58.16,58.19,85020.0,57.3682,57.3879,57.3583,57.3879,85020.0
2024-07-08 13:40:00,58.19,58.19,58.16,58.16,40499.0,57.3879,57.3879,57.3583,57.3583,40499.0
2024-07-08 13:45:00,58.16,58.18,58.16,58.17,234066.0,57.3583,57.3781,57.3583,57.3682,234066.0
2024-07-08 13:50:00,58.18,58.2,58.16,58.17,60701.0,57.3781,57.3978,57.3583,57.3682,60701.0
2024-07-08 13:55:00,58.16,58.2,58.16,58.2,29117.0,57.3583,57.3978,57.3583,57.3978,29117.0
2024-07-08 14:00:00,58.19,58.2,58.17,58.18,54464.0,57.3879,57.3978,57.3682,57.3781,54464.0
2024-07-08 14:05:00,58.18,58.18,58.15,58.16,56670.0,57.3781,57.3781,57.3485,57.3583,56670.0
2024-07-08 14:10:00,58.16,58.16,58.14,58.15,50051.0,57.3583,57.3583,57.3386,57.3485,50051.0
2024-07-08 14:15:00,58.15,58.16,58.13,58.15,60065.0,57.3485,57.3583,57.3288,57.3485,60065.0
2024-07-08 14:20:00,58.15,58.16,58.14,58.14,44367.0,57.3485,57.3583,57.3386,57.3386,44367.0
2024-07-08 14:25:00,58.15,58.16,58.14,58.14,57197.0,57.3485,57.3583,57.3386,57.3386,57197.0
2024-07-08 14:30:00,58.14,58.16,58.13,58.16,49666.0,57.3386,57.3583,57.3288,57.3583,49666.0
2024-07-08 14:35:00,58.15,58.16,58.12,58.13,252803.0,57.3485,57.3583,57.3189,57.3288,252803.0
2024-07-08 14:40:00,58.13,58.13,58.06,58.08,81548.0,57.3288,57.3288,57.2597,57.2794,81548.0
2024-07-08 14:45:00,58.08,58.11,58.04,58.11,122898.0,57.2794,57.309,57.24,57.309,122898.0
2024-07-08 14:50:00,58.1,58.14,58.1,58.13,44436.0,57.2992,57.3386,57.2992,57.3288,44436.0
2024-07-08 14:55:00,58.13,58.17,58.13,58.16,157217.0,57.3288,57.3682,57.3288,57.3583,157217.0
2024-07-08 15:00:00,58.15,58.17,58.14,58.17,56566.0,57.3485,57.3682,57.3386,57.3682,56566.0
2024-07-08 15:05:00,58.16,58.19,58.15,58.16,54153.0,57.3583,57.3879,57.3485,57.3583,54153.0
2024-07-08 15:10:00,58.16,58.18,58.16,58.17,66397.0,57.3583,57.3781,57.3583,57.3682,66397.0
2024-07-08 15:15:00,58.17,58.17,58.14,58.15,78521.0,57.3682,57.3682,57.3386,57.3485,78521.0
2024-07-08 15:20:00,58.15,58.16,58.14,58.16,10648.0,57.3485,57.3583,57.3386,57.3583,10648.0
2024-07-08 15:25:00,58.16,58.17,58.12,58.13,71123.0,57.3583,57.3682,57.3189,57.3288,71123.0
2024-07-08 15:30:00,58.12,58.16,58.11,58.13,121119.0,57.3189,57.3583,57.309,57.3288,121119.0
2024-07-08 15:35:00,58.13,58.16,58.12,58.15,58610.0,57.3288,57.3583,57.3189,57.3485,58610.0
2024-07-08 15:40:00,58.15,58.16,58.13,58.14,52897.0,57.3485,57.3583,57.3288,57.3386,52897.0
2024-07-08 15:45:00,58.14,58.15,58.1,58.11,86752.0,57.3386,57.3485,57.2992,57.309,86752.0
2024-07-08 15:50:00,58.11,58.15,58.1,58.13,276353.0,57.309,57.3485,57.2992,57.3288,276353.0
2024-07-08 15:55:00,58.12,58.13,58.07,58.08,456110.0,57.3189,57.3288,57.2696,57.2794,456110.0
2024-07-09 09:30:00,58.0,58.0,57.8,57.88,292898.0,57.2005,57.2005,57.0033,57.0822,292898.0
2024-07-09 09:35:00,57.89,57.95,57.82,57.9,138553.0,57.0921,57.1512,57.023,57.1019,138553.0
2024-07-09 09:40:00,57.91,57.94,57.88,57.92,55319.0,57.1118,57.1414,57.0822,57.1216,55319.0
2024-07-09 09:45:00,57.91,57.99,57.88,57.95,83986.0,57.1118,57.1907,57.0822,57.1512,83986.0
2024-07-09 09:50:00,57.95,57.96,57.9,57.94,55788.0,57.1512,57.1611,57.1019,57.1414,55788.0
2024-07-09 09:55:00,57.94,57.95,57.89,57.9,69299.0,57.1414,57.1512,57.0921,57.1019,69299.0
2024-07-09 10:00:00,57.9,57.94,57.88,57.88,86339.0,57.1019,57.1414,57.0822,57.0822,86339.0
2024-07-09 10:05:00,57.87,57.91,57.82,57.88,72382.0,57.0723,57.1118,57.023,57.0822,72382.0
2024-07-09 10:10:00,57.87,57.89,57.84,57.85,110929.0,57.0723,57.0921,57.0428,57.0526,110929.0
2024-07-09 10:15:00,57.85,57.86,57.77,57.77,101491.0,57.0526,57.0625,56.9737,56.9737,101491.0
2024-07-09 10:20:00,57.78,57.8,57.76,57.77,55850.0,56.9836,57.0033,56.9639,56.9737,55850.0
2024-07-09 10:25:00,57.78,57.81,57.74,57.8,59819.0,56.9836,57.0132,56.9441,57.0033,59819.0
2024-07-09 10:30:00,57.78,57.81,57.73,57.8,200615.0,56.9836,57.0132,56.9343,57.0033,200615.0
2024-07-09 10:35:00,57.8,57.88,57.8,57.88,62992.0,57.0033,57.0822,57.0033,57.0822,62992.0
2024-07-09 10:40:00,57.88,57.88,57.82,57.83,22147.0,57.0822,57.0822,57.023,57.0329,22147.0
2024-07-09 10:45:00,57.83,57.85,57.8,57.83,22757.0,57.0329,57.0526,57.0033,57.0329,22757.0
2024-07-09 10:50:00,57.82,57.83,57.78,57.8,55599.0,57.023,57.0329,56.9836,57.0033,55599.0
2024-07-09 10:55:00,57.8,57.81,57.76,57.78,38255.0,57.0033,57.0132,56.9639,56.9836,38255.0
2024-07-09 11:00:00,57.77,57.8,57.77,57.8,36920.0,56.9737,57.0033,56.9737,57.0033,36920.0
2024-07-09 11:05:00,57.8,57.8,57.75,57.78,36650.0,57.0033,57.0033,56.954,56.9836,36650.0
2024-07-09 11:10:00,57.78,57.78,57.74,57.77,32237.0,56.9836,56.9836,56.9441,56.9737,32237.0
2024-07-09 11:15:00,57.77,57.78,57.74,57.75,26945.0,56.9737,56.9836,56.9441,56.954,26945.0
2024-07-09 11:20:00,57.75,57.77,57.73,57.73,83173.0,56.954,56.9737,56.9343,56.9343,83173.0
2024-07-09 11:25:00,57.74,57.74,57.69,57.73,53173.0,56.9441,56.9441,56.8948,56.9343,53173.0
2024-07-09 11:30:00,57.73,57.78,57.71,57.78,39844.0,56.9343,56.9836,56.9145,56.9836,39844.0
2024-07-09 11:35:00,57.77,57.78,57.75,57.78,20036.0,56.9737,56.9836,56.954,56.9836,20036.0
2024-07-09 11:40:00,57.78,57.82,57.76,57.81,34681.0,56.9836,57.023,56.9639,57.0132,34681.0
2024-07-09 11:45:00,57.82,57.87,57.81,57.87,87555.0,57.023,57.0723,57.0132,57.0723,87555.0
2024-07-09 11:50:00,57.87,57.9,57.86,57.89,21619.0,57.0723,57.1019,57.0625,57.0921,21619.0
2024-07-09 11:55:00,57.89,57.91,57.88,57.9,23249.0,57.0921,57.1118,57.0822,57.1019,23249.0
2024-07-09 12:00:00,57.91,57.94,57.89,57.93,35493.0,57.1118,57.1414,57.0921,57.1315,35493.0
2024-07-09 12:05:00,57.93,57.93,57.9,57.92,22283.0,57.1315,57.1315,57.1019,57.1216,22283.0
2024-07-09 12:10:00,57.92,57.93,57.91,57.92,32362.0,57.1216,57.1315,57.1118,57.1216,32362.0
2024-07-09 12:15:00,57.93,57.98,57.92,57.95,38865.0,57.1315,57.1808,57.1216,57.1512,38865.0
2024-07-09 12:20:00,57.96,57.96,57.93,57.94,25151.0,57.1611,57.1611,57.1315,57.1414,25151.0
2024-07-09 12:25:00,57.94,57.97,57.93,57.97,34157.0,57.1414,57.171,57.1315,57.171,34157.0
2024-07-09 12:30:00,57.97,57.97,57.95,57.96,243248.0,57.171,57.171,57.1512,57.1611,243248.0
2024-07-09 12:35:00,57.96,57.97,57.94,57.96,175522.0,57.1611,57.171,57.1414,57.1611,175522.0
2024-07-09 12:40:00,57.97,58.0,57.96,58.0,79889.0,57.171,57.2005,57.1611,57.2005,79889.0
2024-07-09 12:45:00,58.01,58.02,58.0,58.01,175872.0,57.2104,57.2203,57.2005,57.2104,175872.0
2024-07-09 12:50:00,58.0,58.01,57.98,57.99,78267.0,57.2005,57.2104,57.1808,57.1907,78267.0
2024-07-09 12:55:00,57.98,58.03,57.98,58.02,31168.0,57.1808,57.2301,57.1808,57.2203,31168.0
2024-07-09 13:00:00,58.03,58.12,58.03,58.09,31588.0,57.2301,57.3189,57.2301,57.2893,31588.0
2024-07-09 13:05:00,58.1,58.11,58.06,58.11,173305.0,57.2992,57.309,57.2597,57.309,173305.0
2024-07-09 13:10:00,58.11,58.15,58.11,58.12,46087.0,57.309,57.3485,57.309,57.3189,46087.0
2024-07-09 13:15:00,58.12,58.12,57.96,58.02,66875.0,57.3189,57.3189,57.1611,57.2203,66875.0
2024-07-09 13:20:00,58.02,58.03,57.99,58.01,25192.0,57.2203,57.2301,57.1907,57.2104,25192.0
2024-07-09 13:25:00,58.01,58.03,58.0,58.03,43578.0,57.2104,57.2301,57.2005,57.2301,43578.0
2024-07-09 13:30:00,58.02,58.07,58.01,58.05,41589.0,57.2203,57.2696,57.2104,57.2499,41589.0
2024-07-09 13:35:00,58.05,58.07,58.04,58.04,19072.0,57.2499,57.2696,57.24,57.24,19072.0
2024-07-09 13:40:00,58.05,58.05,58.0,58.0,11180.0,57.2499,57.2499,57.2005,57.2005,11180.0
2024-07-09 13:45:00,58.0,58.01,57.96,57.98,40357.0,57.2005,57.2104,57.1611,57.1808,40357.0
2024-07-09 13:50:00,57.97,57.99,57.96,57.97,65877.0,57.171,57.1907,57.1611,57.171,65877.0
2024-07-09 13:55:00,57.97,57.97,57.92,57.92,65376.0,57.171,57.171,57.1216,57.1216,65376.0
2024-07-09 14:00:00,57.92,57.92,57.88,57.88,28622.0,57.1216,57.1216,57.0822,57.0822,28622.0
2024-07-09 14:05:00,57.88,57.92,57.87,57.92,37421.0,57.0822,57.1216,57.0723,57.1216,37421.0
2024-07-09 14:10:00,57.92,57.94,57.91,57.93,39103.0,57.1216,57.1414,57.1118,57.1315,39103.0
2024-07-09 14:15:00,57.93,57.94,57.9,57.9,37990.0,57.1315,57.1414,57.1019,57.1019,37990.0
2024-07-09 14:20:00,57.91,57.91,57.88,57.88,23030.0,57.1118,57.1118,57.0822,57.0822,23030.0
2024-07-09 14:25:00,57.87,57.88,57.83,57.84,40281.0,57.0723,57.0822,57.0329,57.0428,40281.0
2024-07-09 14:30:00,57.84,57.86,57.82,57.85,87921.0,57.0428,57.0625,57.023,57.0526,87921.0
2024-07-09 14:35:00,57.85,57.87,57.83,57.86,20869.0,57.0526,57.0723,57.0329,57.0625,20869.0
2024-07-09 14:40:00,57.86,57.86,57.82,57.85,28547.0,57.0625,57.0625,57.023,57.0526,28547.0
2024-07-09 14:45:00,57.84,57.84,57.82,57.83,24386.0,57.0428,57.0428,57.023,57.0329,24386.0
2024-07-09 14:50:00,57.84,57.84,57.8,57.8,25394.0,57.0428,57.0428,57.0033,57.0033,25394.0
2024-07-09 14:55:00,57.8,57.81,57.79,57.81,63252.0,57.0033,57.0132,56.9934,57.0132,63252.0
2024-07-09 15:00:00,57.81,57.81,57.75,57.76,223821.0,57.0132,57.0132,56.954,56.9639,223821.0
2024-07-09 15:05:00,57.76,57.77,57.74,57.76,70487.0,56.9639,56.9737,56.9441,56.9639,70487.0
2024-07-09 15:10:00,57.76,57.77,57.74,57.76,250119.0,56.9639,56.9737,56.9441,56.9639,250119.0
2024-07-09 15:15:00,57.75,57.78,57.74,57.77,55848.0,56.954,56.9836,56.9441,56.9737,55848.0
2024-07-09 15:20:00,57.76,57.78,57.75,57.77,143218.0,56.9639,56.9836,56.954,56.9737,143218.0
2024-07-09 15:25:00,57.76,57.78,57.75,57.77,32515.0,56.9639,56.9836,56.954,56.9737,32515.0
2024-07-09 15:30:00,57.77,57.77,57.73,57.76,175213.0,56.9737,56.9737,56.9343,56.9639,175213.0
2024-07-09 15:35:00,57.75,57.78,57.74,57.77,39566.0,56.954,56.9836,56.9441,56.9737,39566.0
2024-07-09 15:40:00,57.78,57.78,57.74,57.74,26352.0,56.9836,56.9836,56.9441,56.9441,26352.0
2024-07-09 15:45:00,57.73,57.77,57.73,57.77,35650.0,56.9343,56.9737,56.9343,56.9737,35650.0
2024-07-09 15:50:00,57.76,57.79,57.74,57.75,87574.0,56.9639,56.9934,56.9441,56.954,87574.0
2024-07-09 15:55:00,57.75,57.75,57.69,57.72,385107.0,56.954,56.954,56.8948,56.9244,385107.0
2024-07-10 09:30:00,57.96,58.1,57.95,58.1,163912.0,57.1611,57.2992,57.1512,57.2992,163912.0
2024-07-10 09:35:00,58.1,58.12,57.96,57.98,92763.0,57.2992,57.3189,57.1611,57.1808,92763.0
2024-07-10 09:40:00,57.98,58.02,57.89,57.91,182456.0,57.1808,57.2203,57.0921,57.1118,182456.0
2024-07-10 09:45:00,57.91,58.01,57.91,57.96,89067.0,57.1118,57.2104,57.1118,57.1611,89067.0
2024-07-10 09:50:00,57.95,57.98,57.93,57.95,68555.0,57.1512,57.1808,57.1315,57.1512,68555.0
2024-07-10 09:55:00,57.94,57.95,57.91,57.92,38528.0,57.1414,57.1512,57.1118,57.1216,38528.0
2024-07-10 10:00:00,57.93,58.05,57.92,58.02,53518.0,57.1315,57.2499,57.1216,57.2203,53518.0
2024-07-10 10:05:00,58.0,58.07,57.98,58.07,47741.0,57.2005,57.2696,57.1808,57.2696,47741.0
2024-07-10 10:10:00,58.07,58.07,58.01,58.01,107734.0,57.2696,57.2696,57.2104,57.2104,107734.0
2024-07-10 10:15:00,58.02,58.03,57.94,57.95,71557.0,57.2203,57.2301,57.1414,57.1512,71557.0
2024-07-10 10:20:00,57.96,57.98,57.93,57.98,55370.0,57.1611,57.1808,57.1315,57.1808,55370.0
2024-07-10 10:25:00,57.98,57.98,57.94,57.95,44746.0,57.1808,57.1808,57.1414,57.1512,44746.0
2024-07-10 10:30:00,57.95,58.0,57.91,58.0,38624.0,57.1512,57.2005,57.1118,57.2005,38624.0
2024-07-10 10:35:00,58.0,58.01,57.93,57.94,20585.0,57.2005,57.2104,57.1315,57.1414,20585.0
2024-07-10 10:40:00,57.93,57.94,57.91,57.92,41297.0,57.1315,57.1414,57.1118,57.1216,41297.0
2024-07-10 10:45:00,57.92,57.96,57.91,57.94,38138.0,57.1216,57.1611,57.1118,57.1414,38138.0
2024-07-10 10:50:00,57.95,57.97,57.93,57.96,42664.0,57.1512,57.171,57.1315,57.1611,42664.0
2024-07-10 10:55:00,57.96,57.99,57.95,57.98,81599.0,57.1611,57.1907,57.1512,57.1808,81599.0
2024-07-10 11:00:00,57.97,58.0,57.94,57.98,79136.0,57.171,57.2005,57.1414,57.1808,79136.0
2024-07-10 11:05:00,57.98,58.05,57.96,58.01,54236.0,57.1808,57.2499,57.1611,57.2104,54236.0
2024-07-10 11:10:00,58.01,58.02,57.94,57.95,38883.0,57.2104,57.2203,57.1414,57.1512,38883.0
2024-07-10 11:15:00,57.96,57.99,57.94,57.98,26568.0,57.1611,57.1907,57.1414,57.1808,26568.0
2024-07-10 11:20:00,57.98,58.02,57.98,58.02,27436.0,57.1808,57.2203,57.1808,57.2203,27436.0
2024-07-10 11:25:00,58.02,58.04,57.99,58.04,32380.0,57.2203,57.24,57.1907,57.24,32380.0
2024-07-10 11:30:00,58.04,58.06,57.98,58.0,52515.0,57.24,57.2597,57.1808,57.2005,52515.0
2024-07-10 11:35:00,58.0,58.03,57.99,58.02,21049.0,57.2005,57.2301,57.1907,57.2203,21049.0
2024-07-10 11:40:00,58.03,58.06,58.02,58.05,42069.0,57.2301,57.2597,57.2203,57.2499,42069.0
2024-07-10 11:45:00,58.05,58.07,58.04,58.04,41209.0,57.2499,57.2696,57.24,57.24,41209.0
2024-07-10 11:50:00,58.05,58.09,58.04,58.08,24118.0,57.2499,57.2893,57.24,57.2794,24118.0
2024-07-10 11:55:00,58.07,58.12,58.07,58.09,115018.0,57.2696,57.3189,57.2696,57.2893,115018.0
2024-07-10 12:00:00,58.09,58.13,58.07,58.13,26797.0,57.2893,57.3288,57.2696,57.3288,26797.0
2024-07-10 12:05:00,58.13,58.15,58.12,58.13,20618.0,57.3288,57.3485,57.3189,57.3288,20618.0
2024-07-10 12:10:00,58.12,58.17,58.12,58.17,9876.0,57.3189,57.3682,57.3189,57.3682,9876.0
2024-07-10 12:15:00,58.17,58.2,58.15,58.18,30167.0,57.3682,57.3978,57.3485,57.3781,30167.0
2024-07-10 12:20:00,58.18,58.23,58.17,58.23,57052.0,57.3781,57.4274,57.3682,57.4274,57052.0
2024-07-10 12:25:00,58.23,58.23,58.18,58.19,30984.0,57.4274,57.4274,57.3781,57.3879,30984.0
2024-07-10 12:30:00,58.18,58.2,58.15,58.17,31198.0,57.3781,57.3978,57.3485,57.3682,31198.0
2024-07-10 12:35:00,58.16,58.17,58.14,58.15,10197.0,57.3583,57.3682,57.3386,57.3485,10197.0
2024-07-10 12:40:00,58.15,58.18,58.15,58.18,27122.0,57.3485,57.3781,57.3485,57.3781,27122.0
2024-07-10 12:45:00,58.18,58.21,58.17,58.18,17147.0,57.3781,57.4077,57.3682,57.3781,17147.0
2024-07-10 12:50:00,58.19,58.2,58.17,58.18,20530.0,57.3879,57.3978,57.3682,57.3781,20530.0
2024-07-10 12:55:00,58.18,58.22,58.16,58.21,25469.0,57.3781,57.4175,57.3583,57.4077,25469.0
2024-07-10 13:00:00,58.21,58.26,58.2,58.26,50295.0,57.4077,57.457,57.3978,57.457,50295.0
2024-07-10 13:05:00,58.25,58.25,58.21,58.22,18300.0,57.4471,57.4471,57.4077,57.4175,18300.0
2024-07-10 13:10:00,58.21,58.23,58.19,58.21,38539.0,57.4077,57.4274,57.3879,57.4077,38539.0
2024-07-10 13:15:00,58.21,58.22,58.2,58.2,39723.0,57.4077,57.4175,57.3978,57.3978,39723.0
2024-07-10 13:20:00,58.21,58.21,58.13,58.14,37402.0,57.4077,57.4077,57.3288,57.3386,37402.0
2024-07-10 13:25:00,58.14,58.18,58.13,58.18,28921.0,57.3386,57.3781,57.3288,57.3781,28921.0
2024-07-10 13:30:00,58.18,58.18,58.15,58.16,14390.0,57.3781,57.3781,57.3485,57.3583,14390.0
2024-07-10 13:35:00,58.16,58.17,58.13,58.16,27152.0,57.3583,57.3682,57.3288,57.3583,27152.0
2024-07-10 13:40:00,58.16,58.16,58.14,58.16,21393.0,57.3583,57.3583,57.3386,57.3583,21393.0
2024-07-10 13:45:00,58.16,58.16,58.14,58.14,53506.0,57.3583,57.3583,57.3386,57.3386,53506.0
2024-07-10 13:50:00,58.15,58.18,58.13,58.17,25272.0,57.3485,57.3781,57.3288,57.3682,25272.0
2024-07-10 13:55:00,58.16,58.18,58.16,58.18,36201.0,57.3583,57.3781,57.3583,57.3781,36201.0
2024-07-10 14:00:00,58.18,58.18,58.15,58.15,15738.0,57.3781,57.3781,57.3485,57.3485,15738.0
2024-07-10 14:05:00,58.15,58.16,58.14,58.16,16069.0,57.3485,57.3583,57.3386,57.3583,16069.0
2024-07-10 14:10:00,58.16,58.19,58.15,58.19,29108.0,57.3583,57.3879,57.3485,57.3879,29108.0
2024-07-10 14:15:00,58.19,58.21,58.15,58.16,39359.0,57.3879,57.4077,57.3485,57.3583,39359.0
2024-07-10 14:20:00,58.16,58.18,58.14,58.15,51091.0,57.3583,57.3781,57.3386,57.3485,51091.0
2024-07-10 14:25:00,58.15,58.17,58.14,58.15,55507.0,57.3485,57.3682,57.3386,57.3485,55507.0
2024-07-10 14:30:00,58.16,58.19,58.15,58.19,52389.0,57.3583,57.3879,57.3485,57.3879,52389.0
2024-07-10 14:35:00,58.19,58.21,58.18,58.18,207575.0,57.3879,57.4077,57.3781,57.3781,207575.0
2024-07-10 14:40:00,58.18,58.21,58.17,58.21,54588.0,57.3781,57.4077,57.3682,57.4077,54588.0
2024-07-10 14:45:00,58.21,58.25,58.2,58.22,218195.0,57.4077,57.4471,57.3978,57.4175,218195.0
2024-07-10 14:50:00,58.22,58.23,58.19,58.2,38969.0,57.4175,57.4274,57.3879,57.3978,38969.0
2024-07-10 14:55:00,58.2,58.24,58.2,58.23,59775.0,57.3978,57.4372,57.3978,57.4274,59775.0
2024-07-10 15:00:00,58.23,58.23,58.2,58.23,55594.0,57.4274,57.4274,57.3978,57.4274,55594.0
2024-07-10 15:05:00,58.23,58.25,58.21,58.25,35042.0,57.4274,57.4471,57.4077,57.4471,35042.0
2024-07-10 15:10:00,58.24,58.25,58.21,58.23,66397.0,57.4372,57.4471,57.4077,57.4274,66397.0
2024-07-10 15:15:00,58.23,58.26,58.22,58.26,72875.0,57.4274,57.457,57.4175,57.457,72875.0
2024-07-10 15:20:00,58.26,58.27,58.25,58.27,33803.0,57.457,57.4668,57.4471,57.4668,33803.0
2024-07-10 15:25:00,58.27,58.28,58.26,58.27,253567.0,57.4668,57.4767,57.457,57.4668,253567.0
2024-07-10 15:30:00,58.27,58.3,58.26,58.28,34745.0,57.4668,57.4964,57.457,57.4767,34745.0
2024-07-10 15:35:00,58.28,58.31,58.26,58.3,49354.0,57.4767,57.5063,57.457,57.4964,49354.0
2024-07-10 15:40:00,58.3,58.31,58.26,58.28,103013.0,57.4964,57.5063,57.457,57.4767,103013.0
2024-07-10 15:45:00,58.27,58.35,58.27,58.34,56706.0,57.4668,57.5457,57.4668,57.5359,56706.0
2024-07-10 15:50:00,58.33,58.44,58.33,58.42,240501.0,57.526,57.6345,57.526,57.6148,240501.0
2024-07-10 15:55:00,58.42,58.43,58.4,58.4,668203.0,57.6148,57.6246,57.595,57.595,668203.0
2024-07-11 09:30:00,59.18,59.18,59.03,59.16,806362.0,58.3643,58.3643,58.2163,58.3446,806362.0
2024-07-11 09:35:00,59.17,59.2,59.06,59.19,233387.0,58.3544,58.384,58.2459,58.3741,233387.0
2024-07-11 09:40:00,59.2,59.33,59.17,59.33,167408.0,58.384,58.5122,58.3544,58.5122,167408.0
2024-07-11 09:45:00,59.33,59.39,59.22,59.35,216999.0,58.5122,58.5714,58.4037,58.5319,216999.0
2024-07-11 09:50:00,59.35,59.47,59.3,59.42,193699.0,58.5319,58.6503,58.4826,58.601,193699.0
2024-07-11 09:55:00,59.42,59.42,59.32,59.4,103386.0,58.601,58.601,58.5024,58.5812,103386.0
2024-07-11 10:00:00,59.41,59.58,59.4,59.57,80708.0,58.5911,58.7588,58.5812,58.7489,80708.0
2024-07-11 10:05:00,59.58,59.65,59.55,59.62,98164.0,58.7588,58.8278,58.7292,58.7982,98164.0
2024-07-11 10:10:00,59.62,59.71,59.61,59.67,430598.0,58.7982,58.887,58.7884,58.8475,430598.0
2024-07-11 10:15:00,59.68,59.7,59.54,59.59,193907.0,58.8574,58.8771,58.7193,58.7686,193907.0
2024-07-11 10:20:00,59.58,59.67,59.53,59.59,73225.0,58.7588,58.8475,58.7095,58.7686,73225.0
2024-07-11 10:25:00,59.58,59.65,59.54,59.61,100672.0,58.7588,58.8278,58.7193,58.7884,100672.0
2024-07-11 10:30:00,59.61,59.72,59.59,59.67,178804.0,58.7884,58.8968,58.7686,58.8475,178804.0
2024-07-11 10:35:00,59.65,59.69,59.58,59.65,167069.0,58.8278,58.8673,58.7588,58.8278,167069.0
2024-07-11 10:40:00,59.65,59.69,59.62,59.66,148970.0,58.8278,58.8673,58.7982,58.8377,148970.0
2024-07-11 10:45:00,59.67,59.78,59.66,59.77,88432.0,58.8475,58.956,58.8377,58.9461,88432.0
2024-07-11 10:50:00,59.77,59.8,59.74,59.75,69303.0,58.9461,58.9757,58.9166,58.9264,69303.0
2024-07-11 10:55:00,59.75,59.83,59.73,59.82,350590.0,58.9264,59.0053,58.9067,58.9955,350590.0
2024-07-11 11:00:00,59.82,59.85,59.72,59.78,160107.0,58.9955,59.025,58.8968,58.956,160107.0
2024-07-11 11:05:00,59.78,59.87,59.78,59.85,47331.0,58.956,59.0448,58.956,59.025,47331.0
2024-07-11 11:10:00,59.85,59.87,59.79,59.83,71954.0,59.025,59.0448,58.9659,59.0053,71954.0
2024-07-11 11:15:00,59.84,59.84,59.78,59.79,52075.0,59.0152,59.0152,58.956,58.9659,52075.0
2024-07-11 11:20:00,59.78,59.81,59.7,59.73,92050.0,58.956,58.9856,58.8771,58.9067,92050.0
2024-07-11 11:25:00,59.73,59.77,59.72,59.75,58704.0,58.9067,58.9461,58.8968,58.9264,58704.0
2024-07-11 11:30:00,59.75,59.8,59.73,59.74,63865.0,58.9264,58.9757,58.9067,58.9166,63865.0
2024-07-11 11:35:00,59.74,59.77,59.73,59.77,31143.0,58.9166,58.9461,58.9067,58.9461,31143.0
2024-07-11 11:40:00,59.77,59.81,59.71,59.8,89527.0,58.9461,58.9856,58.887,58.9757,89527.0
2024-07-11 11:45:00,59.8,59.85,59.75,59.75,69209.0,58.9757,59.025,58.9264,58.9264,69209.0
2024-07-11 11:50:00,59.75,59.77,59.73,59.73,45439.0,58.9264,58.9461,58.9067,58.9067,45439.0
2024-07-11 11:55:00,59.74,59.76,59.69,59.7,45155.0,58.9166,58.9363,58.8673,58.8771,45155.0
2024-07-11 12:00:00,59.69,59.69,59.59,59.61,86838.0,58.8673,58.8673,58.7686,58.7884,86838.0
2024-07-11 12:05:00,59.6,59.7,59.57,59.7,44234.0,58.7785,58.8771,58.7489,58.8771,44234.0
2024-07-11 12:10:00,59.68,59.74,59.67,59.69,68706.0,58.8574,58.9166,58.8475,58.8673,68706.0
2024-07-11 12:15:00,59.69,59.7,59.63,59.64,36033.0,58.8673,58.8771,58.8081,58.8179,36033.0
2024-07-11 12:20:00,59.63,59.65,59.61,59.65,25185.0,58.8081,58.8278,58.7884,58.8278,25185.0
2024-07-11 12:25:00,59.65,59.67,59.6,59.66,67558.0,58.8278,58.8475,58.7785,58.8377,67558.0
2024-07-11 12:30:00,59.65,59.72,59.64,59.7,39642.0,58.8278,58.8968,58.8179,58.8771,39642.0
2024-07-11 12:35:00,59.71,59.73,59.63,59.67,33553.0,58.887,58.9067,58.8081,58.8475,33553.0
2024-07-11 12:40:00,59.67,59.69,59.64,59.65,29437.0,58.8475,58.8673,58.8179,58.8278,29437.0
2024-07-11 12:45:00,59.65,59.65,59.59,59.61,46744.0,58.8278,58.8278,58.7686,58.7884,46744.0
2024-07-11 12:50:00,59.61,59.65,59.59,59.64,40634.0,58.7884,58.8278,58.7686,58.8179,40634.0
2024-07-11 12:55:00,59.64,59.74,59.63,59.72,108975.0,58.8179,58.9166,58.8081,58.8968,108975.0
2024-07-11 13:00:00,59.71,59.73,59.66,59.68,143575.0,58.887,58.9067,58.8377,58.8574,143575.0
2024-07-11 13:05:00,59.68,59.76,59.64,59.73,38654.0,58.8574,58.9363,58.8179,58.9067,38654.0
2024-07-11 13:10:00,59.73,59.76,59.7,59.76,40888.0,58.9067,58.9363,58.8771,58.9363,40888.0
2024-07-11 13:15:00,59.76,59.8,59.75,59.79,23319.0,58.9363,58.9757,58.9264,58.9659,23319.0
2024-07-11 13:20:00,59.8,59.82,59.75,59.77,32973.0,58.9757,58.9955,58.9264,58.9461,32973.0
2024-07-11 13:25:00,59.77,59.82,59.76,59.79,21006.0,58.9461,58.9955,58.9363,58.9659,21006.0
2024-07-11 13:30:00,59.79,59.8,59.74,59.76,52385.0,58.9659,58.9757,58.9166,58.9363,52385.0
2024-07-11 13:35:00,59.75,59.78,59.73,59.75,22602.0,58.9264,58.956,58.9067,58.9264,22602.0
2024-07-11 13:40:00,59.75,59.8,59.74,59.79,28314.0,58.9264,58.9757,58.9166,58.9659,28314.0
2024-07-11 13:45:00,59.8,59.8,59.74,59.76,56080.0,58.9757,58.9757,58.9166,58.9363,56080.0
2024-07-11 13:50:00,59.76,59.8,59.75,59.78,52211.0,58.9363,58.9757,58.9264,58.956,52211.0
2024-07-11 13:55:00,59.8,59.83,59.79,59.8,75408.0,58.9757,59.0053,58.9659,58.9757,75408.0
2024-07-11 14:00:00,59.8,59.83,59.77,59.79,51634.0,58.9757,59.0053,58.9461,58.9659,51634.0
2024-07-11 14:05:00,59.79,59.85,59.78,59.81,54019.0,58.9659,59.025,58.956,58.9856,54019.0
2024-07-11 14:10:00,59.81,59.84,59.79,59.82,40535.0,58.9856,59.0152,58.9659,58.9955,40535.0
2024-07-11 14:15:00,59.83,59.86,59.82,59.85,43249.0,59.0053,59.0349,58.9955,59.025,43249.0
2024-07-11 14:20:00,59.84,59.85,59.8,59.8,66821.0,59.0152,59.025,58.9757,58.9757,66821.0
2024-07-11 14:25:00,59.81,59.81,59.77,59.79,102573.0,58.9856,58.9856,58.9461,58.9659,102573.0
2024-07-11 14:30:00,59.78,59.85,59.77,59.82,82043.0,58.956,59.025,58.9461,58.9955,82043.0
2024-07-11 14:35:00,59.83,59.84,59.8,59.83,59907.0,59.0053,59.0152,58.9757,59.0053,59907.0
2024-07-11 14:40:00,59.82,59.84,59.8,59.82,52619.0,58.9955,59.0152,58.9757,58.9955,52619.0
2024-07-11 14:45:00,59.83,59.85,59.81,59.82,177299.0,59.0053,59.025,58.9856,58.9955,177299.0
2024-07-11 14:50:00,59.82,59.84,59.81,59.82,29873.0,58.9955,59.0152,58.9856,58.9955,29873.0
2024-07-11 14:55:00,59.82,59.85,59.81,59.82,47511.0,58.9955,59.025,58.9856,58.9955,47511.0
2024-07-11 15:00:00,59.82,59.83,59.78,59.82,54365.0,58.9955,59.0053,58.956,58.9955,54365.0
2024-07-11 15:05:00,59.82,59.82,59.76,59.77,63753.0,58.9955,58.9955,58.9363,58.9461,63753.0
2024-07-11 15:10:00,59.77,59.79,59.75,59.78,67860.0,58.9461,58.9659,58.9264,58.956,67860.0
2024-07-11 15:15:00,59.78,59.83,59.77,59.81,69820.0,58.956,59.0053,58.9461,58.9856,69820.0
2024-07-11 15:20:00,59.81,59.83,59.79,59.82,37594.0,58.9856,59.0053,58.9659,58.9955,37594.0
2024-07-11 15:25:00,59.82,59.84,59.8,59.8,59039.0,58.9955,59.0152,58.9757,58.9757,59039.0
2024-07-11 15:30:00,59.81,59.87,59.81,59.86,37760.0,58.9856,59.0448,58.9856,59.0349,37760.0
2024-07-11 15:35:00,59.86,59.91,59.85,59.89,79559.0,59.0349,59.0842,59.025,59.0645,79559.0
2024-07-11 15:40:00,59.88,59.91,59.87,59.88,74699.0,59.0546,59.0842,59.0448,59.0546,74699.0
2024-07-11 15:45:00,59.88,59.93,59.87,59.91,142390.0,59.0546,59.1039,59.0448,59.0842,142390.0
2024-07-11 15:50:00,59.91,59.93,59.87,59.87,384577.0,59.0842,59.1039,59.0448,59.0448,384577.0
2024-07-11 15:55:00,59.87,59.9,59.83,59.83,976674.0,59.0448,59.0744,59.0053,59.0053,976674.0
2024-07-12 09:30:00,60.29,60.31,60.12,60.2,251298.0,59.459,59.4787,59.2913,59.3702,251298.0
2024-07-12 09:35:00,60.2,60.26,60.14,60.25,455658.0,59.3702,59.4294,59.311,59.4195,455658.0
2024-07-12 09:40:00,60.22,60.32,60.16,60.26,119095.0,59.3899,59.4886,59.3308,59.4294,119095.0
2024-07-12 09:45:00,60.25,60.38,60.22,60.33,269081.0,59.4195,59.5477,59.3899,59.4984,269081.0
2024-07-12 09:50:00,60.34,60.34,60.24,60.32,125085.0,59.5083,59.5083,59.4097,59.4886,125085.0
2024-07-12 09:55:00,60.32,60.34,60.28,60.3,84968.0,59.4886,59.5083,59.4491,59.4688,84968.0
2024-07-12 10:00:00,60.31,60.42,60.31,60.41,133313.0,59.4787,59.5872,59.4787,59.5773,133313.0
2024-07-12 10:05:00,60.42,60.5,60.4,60.44,72414.0,59.5872,59.6661,59.5675,59.6069,72414.0
2024-07-12 10:10:00,60.44,60.58,60.44,60.57,62610.0,59.6069,59.745,59.6069,59.7351,62610.0
2024-07-12 10:15:00,60.58,60.64,60.56,60.64,59281.0,59.745,59.8042,59.7253,59.8042,59281.0
2024-07-12 10:20:00,60.64,60.64,60.6,60.64,140274.0,59.8042,59.8042,59.7647,59.8042,140274.0
2024-07-12 10:25:00,60.64,60.68,60.58,60.67,155420.0,59.8042,59.8436,59.745,59.8337,155420.0
2024-07-12 10:30:00,60.66,60.68,60.61,60.61,139607.0,59.8239,59.8436,59.7746,59.7746,139607.0
2024-07-12 10:35:00,60.61,60.67,60.59,60.63,175231.0,59.7746,59.8337,59.7548,59.7943,175231.0
2024-07-12 10:40:00,60.63,60.64,60.54,60.63,124319.0,59.7943,59.8042,59.7055,59.7943,124319.0
2024-07-12 10:45:00,60.63,60.65,60.56,60.59,139455.0,59.7943,59.814,59.7253,59.7548,139455.0
2024-07-12 10:50:00,60.59,60.62,60.57,60.61,87746.0,59.7548,59.7844,59.7351,59.7746,87746.0
2024-07-12 10:55:00,60.6,60.65,60.6,60.65,42594.0,59.7647,59.814,59.7647,59.814,42594.0
2024-07-12 11:00:00,60.66,60.69,60.62,60.66,48278.0,59.8239,59.8535,59.7844,59.8239,48278.0
2024-07-12 11:05:00,60.67,60.69,60.62,60.66,62649.0,59.8337,59.8535,59.7844,59.8239,62649.0
2024-07-12 11:10:00,60.66,60.67,60.64,60.65,33754.0,59.8239,59.8337,59.8042,59.814,33754.0
2024-07-12 11:15:00,60.65,60.67,60.62,60.64,35324.0,59.814,59.8337,59.7844,59.8042,35324.0
2024-07-12 11:20:00,60.65,60.65,60.61,60.63,40359.0,59.814,59.814,59.7746,59.7943,40359.0
2024-07-12 11:25:00,60.64,60.7,60.63,60.69,44999.0,59.8042,59.8633,59.7943,59.8535,44999.0
2024-07-12 11:30:00,60.69,60.69,60.62,60.63,75787.0,59.8535,59.8535,59.7844,59.7943,75787.0
2024-07-12 11:35:00,60.63,60.67,60.6,60.67,82583.0,59.7943,59.8337,59.7647,59.8337,82583.0
2024-07-12 11:40:00,60.66,60.73,60.66,60.71,66666.0,59.8239,59.8929,59.8239,59.8732,66666.0
2024-07-12 11:45:00,60.71,60.71,60.66,60.69,69340.0,59.8732,59.8732,59.8239,59.8535,69340.0
2024-07-12 11:50:00,60.69,60.69,60.65,60.66,83092.0,59.8535,59.8535,59.814,59.8239,83092.0
2024-07-12 11:55:00,60.66,60.67,60.6,60.61,46757.0,59.8239,59.8337,59.7647,59.7746,46757.0
2024-07-12 12:00:00,60.6,60.61,60.56,60.61,39572.0,59.7647,59.7746,59.7253,59.7746,39572.0
2024-07-12 12:05:00,60.6,60.6,60.54,60.54,68339.0,59.7647,59.7647,59.7055,59.7055,68339.0
2024-07-12 12:10:00,60.55,60.57,60.53,60.55,47762.0,59.7154,59.7351,59.6957,59.7154,47762.0
2024-07-12 12:15:00,60.55,60.62,60.55,60.58,37759.0,59.7154,59.7844,59.7154,59.745,37759.0
2024-07-12 12:20:00,60.59,60.6,60.54,60.54,103635.0,59.7548,59.7647,59.7055,59.7055,103635.0
2024-07-12 12:25:00,60.54,60.55,60.51,60.52,23112.0,59.7055,59.7154,59.6759,59.6858,23112.0
2024-07-12 12:30:00,60.52,60.53,60.47,60.48,54348.0,59.6858,59.6957,59.6365,59.6464,54348.0
2024-07-12 12:35:00,60.49,60.5,60.45,60.47,29012.0,59.6562,59.6661,59.6168,59.6365,29012.0
2024-07-12 12:40:00,60.46,60.51,60.46,60.48,26288.0,59.6266,59.6759,59.6266,59.6464,26288.0
2024-07-12 12:45:00,60.48,60.5,60.47,60.49,22253.0,59.6464,59.6661,59.6365,59.6562,22253.0
2024-07-12 12:50:00,60.48,60.54,60.47,60.54,25260.0,59.6464,59.7055,59.6365,59.7055,25260.0
2024-07-12 12:55:00,60.55,60.59,60.54,60.58,43592.0,59.7154,59.7548,59.7055,59.745,43592.0
2024-07-12 13:00:00,60.58,60.58,60.55,60.56,102999.0,59.745,59.745,59.7154,59.7253,102999.0
2024-07-12 13:05:00,60.55,60.58,60.54,60.58,355602.0,59.7154,59.745,59.7055,59.745,355602.0
2024-07-12 13:10:00,60.58,60.63,60.57,60.62,104471.0,59.745,59.7943,59.7351,59.7844,104471.0
2024-07-12 13:15:00,60.62,60.63,60.6,60.63,60952.0,59.7844,59.7943,59.7647,59.7943,60952.0
2024-07-12 13:20:00,60.63,60.63,60.61,60.63,50628.0,59.7943,59.7943,59.7746,59.7943,50628.0
2024-07-12 13:25:00,60.62,60.64,60.59,60.64,49723.0,59.7844,59.8042,59.7548,59.8042,49723.0
2024-07-12 13:30:00,60.64,60.67,60.62,60.67,53307.0,59.8042,59.8337,59.7844,59.8337,53307.0
2024-07-12 13:35:00,60.67,60.69,60.65,60.66,50200.0,59.8337,59.8535,59.814,59.8239,50200.0
2024-07-12 13:40:00,60.66,60.68,60.64,60.67,42688.0,59.8239,59.8436,59.8042,59.8337,42688.0
2024-07-12 13:45:00,60.68,60.7,60.67,60.69,48705.0,59.8436,59.8633,59.8337,59.8535,48705.0
2024-07-12 13:50:00,60.7,60.7,60.64,60.66,37337.0,59.8633,59.8633,59.8042,59.8239,37337.0
2024-07-12 13:55:00,60.66,60.67,60.61,60.62,24719.0,59.8239,59.8337,59.7746,59.7844,24719.0
2024-07-12 14:00:00,60.62,60.64,60.58,60.63,133885.0,59.7844,59.8042,59.745,59.7943,133885.0
2024-07-12 14:05:00,60.63,60.65,60.61,60.65,52253.0,59.7943,59.814,59.7746,59.814,52253.0
2024-07-12 14:10:00,60.64,60.66,60.62,60.62,47861.0,59.8042,59.8239,59.7844,59.7844,47861.0
2024-07-12 14:15:00,60.63,60.65,60.61,60.64,49819.0,59.7943,59.814,59.7746,59.8042,49819.0
2024-07-12 14:20:00,60.64,60.64,60.59,60.61,52403.0,59.8042,59.8042,59.7548,59.7746,52403.0
2024-07-12 14:25:00,60.6,60.64,60.59,60.63,57682.0,59.7647,59.8042,59.7548,59.7943,57682.0
2024-07-12 14:30:00,60.64,60.64,60.57,60.59,72689.0,59.8042,59.8042,59.7351,59.7548,72689.0
2024-07-12 14:35:00,60.59,60.63,60.59,60.63,38679.0,59.7548,59.7943,59.7548,59.7943,38679.0
2024-07-12 14:40:00,60.64,60.64,60.61,60.63,58461.0,59.8042,59.8042,59.7746,59.7943,58461.0
2024-07-12 14:45:00,60.62,60.65,60.62,60.65,54538.0,59.7844,59.814,59.7844,59.814,54538.0
2024-07-12 14:50:00,60.65,60.65,60.61,60.63,85178.0,59.814,59.814,59.7746,59.7943,85178.0
2024-07-12 14:55:00,60.64,60.66,60.63,60.66,49853.0,59.8042,59.8239,59.7943,59.8239,49853.0
2024-07-12 15:00:00,60.66,60.67,60.65,60.66,49843.0,59.8239,59.8337,59.814,59.8239,49843.0
2024-07-12 15:05:00,60.66,60.67,60.63,60.64,39145.0,59.8239,59.8337,59.7943,59.8042,39145.0
2024-07-12 15:10:00,60.64,60.64,60.6,60.64,111324.0,59.8042,59.8042,59.7647,59.8042,111324.0
2024-07-12 15:15:00,60.64,60.66,60.63,60.66,93988.0,59.8042,59.8239,59.7943,59.8239,93988.0
2024-07-12 15:20:00,60.65,60.67,60.64,60.65,343283.0,59.814,59.8337,59.8042,59.814,343283.0
2024-07-12 15:25:00,60.66,60.66,60.63,60.64,107669.0,59.8239,59.8239,59.7943,59.8042,107669.0
2024-07-12 15:30:00,60.63,60.65,60.56,60.64,310056.0,59.7943,59.814,59.7253,59.8042,310056.0
2024-07-12 15:35:00,60.64,60.64,60.57,60.58,71668.0,59.8042,59.8042,59.7351,59.745,71668.0
2024-07-12 15:40:00,60.58,60.58,60.52,60.53,48773.0,59.745,59.745,59.6858,59.6957,48773.0
2024-07-12 15:45:00,60.54,60.58,60.51,60.51,54142.0,59.7055,59.745,59.6759,59.6759,54142.0
2024-07-12 15:50:00,60.5,60.5,60.44,60.47,269573.0,59.6661,59.6661,59.6069,59.6365,269573.0
2024-07-12 15:55:00,60.46,60.46,60.34,60.4,572412.0,59.6266,59.6266,59.5083,59.5675,572412.0
2024-07-15 09:30:00,60.61,60.69,60.43,60.45,191209.0,59.7746,59.8535,59.5971,59.6168,191209.0
2024-07-15 09:35:00,60.46,60.62,60.44,60.6,91123.0,59.6266,59.7844,59.6069,59.7647,91123.0
2024-07-15 09:40:00,60.61,60.61,60.47,60.6,132917.0,59.7746,59.7746,59.6365,59.7647,132917.0
2024-07-15 09:45:00,60.6,60.68,60.54,60.67,75469.0,59.7647,59.8436,59.7055,59.8337,75469.0
2024-07-15 09:50:00,60.67,60.74,60.6,60.7,343069.0,59.8337,59.9028,59.7647,59.8633,343069.0
2024-07-15 09:55:00,60.7,60.7,60.63,60.67,110832.0,59.8633,59.8633,59.7943,59.8337,110832.0
2024-07-15 10:00:00,60.67,60.8,60.67,60.8,83234.0,59.8337,59.962,59.8337,59.962,83234.0
2024-07-15 10:05:00,60.81,60.83,60.72,60.83,47395.0,59.9718,59.9915,59.8831,59.9915,47395.0
2024-07-15 10:10:00,60.83,60.83,60.76,60.76,67078.0,59.9915,59.9915,59.9225,59.9225,67078.0
2024-07-15 10:15:00,60.77,60.87,60.76,60.86,773325.0,59.9324,60.031,59.9225,60.0211,773325.0
2024-07-15 10:20:00,60.86,60.91,60.86,60.88,31800.0,60.0211,60.0704,60.0211,60.0408,31800.0
2024-07-15 10:25:00,60.88,60.89,60.81,60.82,57922.0,60.0408,60.0507,59.9718,59.9817,57922.0
2024-07-15 10:30:00,60.82,60.89,60.81,60.87,39271.0,59.9817,60.0507,59.9718,60.031,39271.0
2024-07-15 10:35:00,60.88,60.89,60.82,60.84,132990.0,60.0408,60.0507,59.9817,60.0014,132990.0
2024-07-15 10:40:00,60.84,60.86,60.81,60.81,105900.0,60.0014,60.0211,59.9718,59.9718,105900.0
2024-07-15 10:45:00,60.81,60.87,60.81,60.85,51980.0,59.9718,60.031,59.9718,60.0113,51980.0
2024-07-15 10:50:00,60.84,60.92,60.82,60.91,127696.0,60.0014,60.0803,59.9817,60.0704,127696.0
2024-07-15 10:55:00,60.91,60.93,60.84,60.86,251602.0,60.0704,60.0902,60.0014,60.0211,251602.0
2024-07-15 11:00:00,60.86,60.93,60.86,60.92,49119.0,60.0211,60.0902,60.0211,60.0803,49119.0
2024-07-15 11:05:00,60.92,60.95,60.92,60.95,161124.0,60.0803,60.1099,60.0803,60.1099,161124.0
2024-07-15 11:10:00,60.96,61.02,60.95,61.02,178779.0,60.1197,60.1789,60.1099,60.1789,178779.0
2024-07-15 11:15:00,61.01,61.03,60.98,61.03,105532.0,60.1691,60.1888,60.1395,60.1888,105532.0
2024-07-15 11:20:00,61.03,61.09,61.02,61.09,85167.0,60.1888,60.248,60.1789,60.248,85167.0
2024-07-15 11:25:00,61.09,61.1,61.03,61.03,64925.0,60.248,60.2578,60.1888,60.1888,64925.0
2024-07-15 11:30:00,61.02,61.02,60.97,60.99,100825.0,60.1789,60.1789,60.1296,60.1493,100825.0
2024-07-15 11:35:00,60.99,61.1,60.97,61.06,41849.0,60.1493,60.2578,60.1296,60.2184,41849.0
2024-07-15 11:40:00,61.07,61.13,61.05,61.1,118906.0,60.2282,60.2874,60.2085,60.2578,118906.0
2024-07-15 11:45:00,61.1,61.13,61.05,61.11,77784.0,60.2578,60.2874,60.2085,60.2677,77784.0
2024-07-15 11:50:00,61.11,61.17,61.1,61.17,43979.0,60.2677,60.3269,60.2578,60.3269,43979.0
2024-07-15 11:55:00,61.18,61.2,61.15,61.16,42485.0,60.3367,60.3564,60.3071,60.317,42485.0
2024-07-15 12:00:00,61.15,61.15,61.06,61.07,38905.0,60.3071,60.3071,60.2184,60.2282,38905.0
2024-07-15 12:05:00,61.06,61.12,61.04,61.11,74462.0,60.2184,60.2775,60.1986,60.2677,74462.0
2024-07-15 12:10:00,61.11,61.12,61.03,61.03,153643.0,60.2677,60.2775,60.1888,60.1888,153643.0
2024-07-15 12:15:00,61.03,61.07,61.01,61.04,48320.0,60.1888,60.2282,60.1691,60.1986,48320.0
2024-07-15 12:20:00,61.05,61.09,61.02,61.07,114829.0,60.2085,60.248,60.1789,60.2282,114829.0
2024-07-15 12:25:00,61.06,61.06,61.01,61.02,48151.0,60.2184,60.2184,60.1691,60.1789,48151.0
2024-07-15 12:30:00,61.01,61.02,60.94,60.96,70526.0,60.1691,60.1789,60.1,60.1197,70526.0
2024-07-15 12:35:00,60.96,60.99,60.95,60.98,28074.0,60.1197,60.1493,60.1099,60.1395,28074.0
2024-07-15 12:40:00,60.97,61.04,60.94,60.95,87772.0,60.1296,60.1986,60.1,60.1099,87772.0
2024-07-15 12:45:00,60.95,60.95,60.89,60.91,81722.0,60.1099,60.1099,60.0507,60.0704,81722.0
2024-07-15 12:50:00,60.91,60.94,60.9,60.92,59753.0,60.0704,60.1,60.0606,60.0803,59753.0
2024-07-15 12:55:00,60.93,60.97,60.9,60.92,104490.0,60.0902,60.1296,60.0606,60.0803,104490.0
2024-07-15 13:00:00,60.91,60.91,60.82,60.85,57211.0,60.0704,60.0704,59.9817,60.0113,57211.0
2024-07-15 13:05:00,60.84,60.95,60.84,60.93,48191.0,60.0014,60.1099,60.0014,60.0902,48191.0
2024-07-15 13:10:00,60.93,60.95,60.88,60.9,28604.0,60.0902,60.1099,60.0408,60.0606,28604.0
2024-07-15 13:15:00,60.89,60.94,60.88,60.92,67343.0,60.0507,60.1,60.0408,60.0803,67343.0
2024-07-15 13:20:00,60.93,60.97,60.9,60.97,47457.0,60.0902,60.1296,60.0606,60.1296,47457.0
2024-07-15 13:25:00,60.96,60.97,60.85,60.88,28810.0,60.1197,60.1296,60.0113,60.0408,28810.0
2024-07-15 13:30:00,60.87,60.88,60.77,60.78,97612.0,60.031,60.0408,59.9324,59.9422,97612.0
2024-07-15 13:35:00,60.78,60.83,60.77,60.8,45931.0,59.9422,59.9915,59.9324,59.962,45931.0
2024-07-15 13:40:00,60.8,60.84,60.79,60.8,26524.0,59.962,60.0014,59.9521,59.962,26524.0
2024-07-15 13:45:00,60.8,60.83,60.74,60.75,31569.0,59.962,59.9915,59.9028,59.9126,31569.0
2024-07-15 13:50:00,60.76,60.84,60.76,60.83,88511.0,59.9225,60.0014,59.9225,59.9915,88511.0
2024-07-15 13:55:00,60.84,60.87,60.81,60.81,36619.0,60.0014,60.031,59.9718,59.9718,36619.0
2024-07-15 14:00:00,60.82,60.86,60.79,60.86,38573.0,59.9817,60.0211,59.9521,60.0211,38573.0
2024-07-15 14:05:00,60.86,60.87,60.82,60.87,46917.0,60.0211,60.031,59.9817,60.031,46917.0
2024-07-15 14:10:00,60.87,60.88,60.8,60.83,66155.0,60.031,60.0408,59.962,59.9915,66155.0
2024-07-15 14:15:00,60.83,60.85,60.81,60.84,73773.0,59.9915,60.0113,59.9718,60.0014,73773.0
2024-07-15 14:20:00,60.84,60.93,60.84,60.92,83317.0,60.0014,60.0902,60.0014,60.0803,83317.0
2024-07-15 14:25:00,60.91,60.94,60.9,60.92,37169.0,60.0704,60.1,60.0606,60.0803,37169.0
2024-07-15 14:30:00,60.92,60.96,60.89,60.93,91659.0,60.0803,60.1197,60.0507,60.0902,91659.0
2024-07-15 14:35:00,60.94,60.95,60.88,60.92,29621.0,60.1,60.1099,60.0408,60.0803,29621.0
2024-07-15 14:40:00,60.92,60.94,60.9,60.93,32346.0,60.0803,60.1,60.0606,60.0902,32346.0
2024-07-15 14:45:00,60.93,60.94,60.88,60.88,168569.0,60.0902,60.1,60.0408,60.0408,168569.0
2024-07-15 14:50:00,60.88,60.92,60.86,60.91,55266.0,60.0408,60.0803,60.0211,60.0704,55266.0
2024-07-15 14:55:00,60.91,60.92,60.88,60.92,96177.0,60.0704,60.0803,60.0408,60.0803,96177.0
2024-07-15 15:00:00,60.92,60.93,60.89,60.91,51421.0,60.0803,60.0902,60.0507,60.0704,51421.0
2024-07-15 15:05:00,60.91,60.92,60.88,60.91,54313.0,60.0704,60.0803,60.0408,60.0704,54313.0
2024-07-15 15:10:00,60.92,60.95,60.91,60.94,48943.0,60.0803,60.1099,60.0704,60.1,48943.0
2024-07-15 15:15:00,60.94,60.95,60.9,60.93,71897.0,60.1,60.1099,60.0606,60.0902,71897.0
2024-07-15 15:20:00,60.93,60.96,60.92,60.94,108425.0,60.0902,60.1197,60.0803,60.1,108425.0
2024-07-15 15:25:00,60.94,60.95,60.88,60.9,413537.0,60.1,60.1099,60.0408,60.0606,413537.0
2024-07-15 15:30:00,60.9,60.91,60.86,60.89,103892.0,60.0606,60.0704,60.0211,60.0507,103892.0
2024-07-15 15:35:00,60.89,60.9,60.83,60.83,75919.0,60.0507,60.0606,59.9915,59.9915,75919.0
2024-07-15 15:40:00,60.84,60.85,60.78,60.79,89237.0,60.0014,60.0113,59.9422,59.9521,89237.0
2024-07-15 15:45:00,60.8,60.8,60.74,60.75,74188.0,59.962,59.962,59.9028,59.9126,74188.0
2024-07-15 15:50:00,60.74,60.77,60.67,60.74,148850.0,59.9028,59.9324,59.8337,59.9028,148850.0
2024-07-15 15:55:00,60.73,60.77,60.7,60.77,1210134.0,59.8929,59.9324,59.8633,59.9324,1210134.0
2024-07-16 09:30:00,61.07,61.15,61.01,61.11,732148.0,60.2282,60.3071,60.1691,60.2677,732148.0
2024-07-16 09:35:00,61.12,61.27,61.11,61.2,644883.0,60.2775,60.4255,60.2677,60.3564,644883.0
2024-07-16 09:40:00,61.2,61.34,61.18,61.34,170479.0,60.3564,60.4945,60.3367,60.4945,170479.0
2024-07-16 09:45:00,61.34,61.5,61.34,61.46,174262.0,60.4945,60.6523,60.4945,60.6129,174262.0
2024-07-16 09:50:00,61.46,61.6,61.46,61.55,96170.0,60.6129,60.7509,60.6129,60.7016,96170.0
2024-07-16 09:55:00,61.55,61.69,61.55,61.69,82593.0,60.7016,60.8397,60.7016,60.8397,82593.0
2024-07-16 10:00:00,61.7,61.74,61.65,61.67,90287.0,60.8495,60.889,60.8002,60.82,90287.0
2024-07-16 10:05:00,61.66,61.71,61.54,61.56,186386.0,60.8101,60.8594,60.6918,60.7115,186386.0
2024-07-16 10:10:00,61.55,61.62,61.52,61.62,90089.0,60.7016,60.7706,60.672,60.7706,90089.0
2024-07-16 10:15:00,61.62,61.65,61.51,61.52,109837.0,60.7706,60.8002,60.6622,60.672,109837.0
2024-07-16 10:20:00,61.51,61.6,61.5,61.52,102408.0,60.6622,60.7509,60.6523,60.672,102408.0
2024-07-16 10:25:00,61.52,61.58,61.5,61.52,63577.0,60.672,60.7312,60.6523,60.672,63577.0
2024-07-16 10:30:00,61.52,61.58,61.48,61.57,69974.0,60.672,60.7312,60.6326,60.7213,69974.0
2024-07-16 10:35:00,61.55,61.66,61.53,61.63,62244.0,60.7016,60.8101,60.6819,60.7805,62244.0
2024-07-16 10:40:00,61.63,61.65,61.57,61.61,64130.0,60.7805,60.8002,60.7213,60.7608,64130.0
2024-07-16 10:45:00,61.61,61.66,61.59,61.66,62678.0,60.7608,60.8101,60.7411,60.8101,62678.0
2024-07-16 10:50:00,61.66,61.72,61.65,61.7,51989.0,60.8101,60.8693,60.8002,60.8495,51989.0
2024-07-16 10:55:00,61.7,61.7,61.63,61.67,67158.0,60.8495,60.8495,60.7805,60.82,67158.0
2024-07-16 11:00:00,61.67,61.77,61.65,61.77,111980.0,60.82,60.9186,60.8002,60.9186,111980.0
2024-07-16 11:05:00,61.77,61.81,61.75,61.81,114310.0,60.9186,60.958,60.8989,60.958,114310.0
2024-07-16 11:10:00,61.81,61.88,61.81,61.82,82396.0,60.958,61.0271,60.958,60.9679,82396.0
2024-07-16 11:15:00,61.83,61.86,61.79,61.82,47846.0,60.9778,61.0073,60.9383,60.9679,47846.0
2024-07-16 11:20:00,61.82,61.86,61.79,61.84,68456.0,60.9679,61.0073,60.9383,60.9876,68456.0
2024-07-16 11:25:00,61.84,61.88,61.84,61.86,40953.0,60.9876,61.0271,60.9876,61.0073,40953.0
2024-07-16 11:30:00,61.85,61.85,61.75,61.77,39098.0,60.9975,60.9975,60.8989,60.9186,39098.0
2024-07-16 11:35:00,61.75,61.83,61.74,61.83,43086.0,60.8989,60.9778,60.889,60.9778,43086.0
2024-07-16 11:40:00,61.83,61.84,61.78,61.81,54678.0,60.9778,60.9876,60.9284,60.958,54678.0
2024-07-16 11:45:00,61.82,61.83,61.75,61.77,82169.0,60.9679,60.9778,60.8989,60.9186,82169.0
2024-07-16 11:50:00,61.77,61.8,61.75,61.78,50790.0,60.9186,60.9482,60.8989,60.9284,50790.0
2024-07-16 11:55:00,61.79,61.8,61.74,61.79,43660.0,60.9383,60.9482,60.889,60.9383,43660.0
2024-07-16 12:00:00,61.79,61.81,61.77,61.81,28983.0,60.9383,60.958,60.9186,60.958,28983.0
2024-07-16 12:05:00,61.8,61.85,61.8,61.83,39001.0,60.9482,60.9975,60.9482,60.9778,39001.0
2024-07-16 12:10:00,61.84,61.91,61.83,61.91,101048.0,60.9876,61.0567,60.9778,61.0567,101048.0
2024-07-16 12:15:00,61.91,61.92,61.82,61.89,38611.0,61.0567,61.0665,60.9679,61.0369,38611.0
2024-07-16 12:20:00,61.89,61.94,61.88,61.93,83761.0,61.0369,61.0862,61.0271,61.0764,83761.0
2024-07-16 12:25:00,61.94,61.95,61.89,61.91,27113.0,61.0862,61.0961,61.0369,61.0567,27113.0
2024-07-16 12:30:00,61.9,61.92,61.87,61.92,52691.0,61.0468,61.0665,61.0172,61.0665,52691.0
2024-07-16 12:35:00,61.93,61.98,61.92,61.97,70890.0,61.0764,61.1257,61.0665,61.1158,70890.0
2024-07-16 12:40:00,61.97,61.98,61.92,61.92,65373.0,61.1158,61.1257,61.0665,61.0665,65373.0
2024-07-16 12:45:00,61.93,61.96,61.92,61.93,35580.0,61.0764,61.106,61.0665,61.0764,35580.0
2024-07-16 12:50:00,61.93,61.93,61.9,61.91,36908.0,61.0764,61.0764,61.0468,61.0567,36908.0
2024-07-16 12:55:00,61.91,61.92,61.88,61.91,51718.0,61.0567,61.0665,61.0271,61.0567,51718.0
2024-07-16 13:00:00,61.92,61.94,61.89,61.92,40662.0,61.0665,61.0862,61.0369,61.0665,40662.0
2024-07-16 13:05:00,61.91,61.96,61.89,61.95,49813.0,61.0567,61.106,61.0369,61.0961,49813.0
2024-07-16 13:10:00,61.95,61.96,61.9,61.93,39490.0,61.0961,61.106,61.0468,61.0764,39490.0
2024-07-16 13:15:00,61.93,61.94,61.88,61.89,44921.0,61.0764,61.0862,61.0271,61.0369,44921.0
2024-07-16 13:20:00,61.89,61.94,61.89,61.9,47062.0,61.0369,61.0862,61.0369,61.0468,47062.0
2024-07-16 13:25:00,61.9,61.91,61.88,61.9,40944.0,61.0468,61.0567,61.0271,61.0468,40944.0
2024-07-16 13:30:00,61.9,61.93,61.86,61.92,75754.0,61.0468,61.0764,61.0073,61.0665,75754.0
2024-07-16 13:35:00,61.92,61.97,61.91,61.96,48058.0,61.0665,61.1158,61.0567,61.106,48058.0
2024-07-16 13:40:00,61.96,61.99,61.93,61.98,36497.0,61.106,61.1355,61.0764,61.1257,36497.0
2024-07-16 13:45:00,61.98,62.0,61.96,61.99,36828.0,61.1257,61.1454,61.106,61.1355,36828.0
2024-07-16 13:50:00,61.99,62.0,61.96,61.99,147498.0,61.1355,61.1454,61.106,61.1355,147498.0
2024-07-16 13:55:00,61.99,62.01,61.98,61.99,36933.0,61.1355,61.1553,61.1257,61.1355,36933.0
2024-07-16 14:00:00,61.99,62.02,61.97,62.0,73726.0,61.1355,61.1651,61.1158,61.1454,73726.0
2024-07-16 14:05:00,62.01,62.03,61.98,62.01,325869.0,61.1553,61.175,61.1257,61.1553,325869.0
2024-07-16 14:10:00,62.02,62.08,62.01,62.04,48524.0,61.1651,61.2243,61.1553,61.1849,48524.0
2024-07-16 14:15:00,62.05,62.05,61.96,61.96,61039.0,61.1947,61.1947,61.106,61.106,61039.0
2024-07-16 14:20:00,61.96,62.01,61.96,61.99,75934.0,61.106,61.1553,61.106,61.1355,75934.0
2024-07-16 14:25:00,61.99,62.04,61.98,62.03,64588.0,61.1355,61.1849,61.1257,61.175,64588.0
2024-07-16 14:30:00,62.02,62.03,62.01,62.02,68571.0,61.1651,61.175,61.1553,61.1651,68571.0
2024-07-16 14:35:00,62.01,62.09,62.01,62.09,108510.0,61.1553,61.2342,61.1553,61.2342,108510.0
2024-07-16 14:40:00,62.08,62.12,62.07,62.11,75111.0,61.2243,61.2638,61.2144,61.2539,75111.0
2024-07-16 14:45:00,62.11,62.14,62.06,62.14,73835.0,61.2539,61.2835,61.2046,61.2835,73835.0
2024-07-16 14:50:00,62.13,62.15,62.09,62.14,46169.0,61.2736,61.2933,61.2342,61.2835,46169.0
2024-07-16 14:55:00,62.14,62.17,62.13,62.17,69677.0,61.2835,61.3131,61.2736,61.3131,69677.0
2024-07-16 15:00:00,62.16,62.18,62.12,62.17,111414.0,61.3032,61.3229,61.2638,61.3131,111414.0
2024-07-16 15:05:00,62.18,62.18,62.13,62.18,80426.0,61.3229,61.3229,61.2736,61.3229,80426.0
2024-07-16 15:10:00,62.18,62.22,62.16,62.21,89211.0,61.3229,61.3624,61.3032,61.3525,89211.0
2024-07-16 15:15:00,62.2,62.21,62.17,62.2,130084.0,61.3427,61.3525,61.3131,61.3427,130084.0
2024-07-16 15:20:00,62.2,62.21,62.17,62.21,104834.0,61.3427,61.3525,61.3131,61.3525,104834.0
2024-07-16 15:25:00,62.21,62.26,62.19,62.25,53496.0,61.3525,61.4018,61.3328,61.392,53496.0
2024-07-16 15:30:00,62.25,62.26,62.22,62.25,264691.0,61.392,61.4018,61.3624,61.392,264691.0
2024-07-16 15:35:00,62.25,62.28,62.23,62.24,168946.0,61.392,61.4216,61.3722,61.3821,168946.0
2024-07-16 15:40:00,62.24,62.25,62.21,62.21,122747.0,61.3821,61.392,61.3525,61.3525,122747.0
2024-07-16 15:45:00,62.22,62.24,62.19,62.2,127110.0,61.3624,61.3821,61.3328,61.3427,127110.0
2024-07-16 15:50:00,62.2,62.32,62.2,62.3,324380.0,61.3427,61.461,61.3427,61.4413,324380.0
2024-07-16 15:55:00,62.3,62.31,62.25,62.27,916646.0,61.4413,61.4511,61.392,61.4117,916646.0
2024-07-17 09:30:00,61.71,61.98,61.71,61.97,574407.0,60.8594,61.1257,60.8594,61.1158,574407.0
2024-07-17 09:35:00,61.98,62.13,61.93,62.09,381684.0,61.1257,61.2736,61.0764,61.2342,381684.0
2024-07-17 09:40:00,62.09,62.09,61.88,62.04,97059.0,61.2342,61.2342,61.0271,61.1849,97059.0
2024-07-17 09:45:00,62.04,62.17,62.04,62.17,350180.0,61.1849,61.3131,61.1849,61.3131,350180.0
2024-07-17 09:50:00,62.17,62.41,62.17,62.37,268344.0,61.3131,61.5498,61.3131,61.5103,268344.0
2024-07-17 09:55:00,62.37,62.38,62.28,62.3,131518.0,61.5103,61.5202,61.4216,61.4413,131518.0
2024-07-17 10:00:00,62.28,62.3,62.16,62.17,186173.0,61.4216,61.4413,61.3032,61.3131,186173.0
2024-07-17 10:05:00,62.16,62.17,61.89,61.89,133123.0,61.3032,61.3131,61.0369,61.0369,133123.0
2024-07-17 10:10:00,61.9,62.12,61.87,62.12,132687.0,61.0468,61.2638,61.0172,61.2638,132687.0
2024-07-17 10:15:00,62.11,62.18,62.07,62.11,232271.0,61.2539,61.3229,61.2144,61.2539,232271.0
2024-07-17 10:20:00,62.1,62.11,61.97,61.98,56338.0,61.244,61.2539,61.1158,61.1257,56338.0
2024-07-17 10:25:00,61.97,62.04,61.94,61.96,205399.0,61.1158,61.1849,61.0862,61.106,205399.0
2024-07-17 10:30:00,61.96,62.0,61.9,61.95,86887.0,61.106,61.1454,61.0468,61.0961,86887.0
2024-07-17 10:35:00,61.95,61.97,61.8,61.82,97383.0,61.0961,61.1158,60.9482,60.9679,97383.0
2024-07-17 10:40:00,61.82,61.88,61.81,61.85,120657.0,60.9679,61.0271,60.958,60.9975,120657.0
2024-07-17 10:45:00,61.86,61.96,61.85,61.89,90019.0,61.0073,61.106,60.9975,61.0369,90019.0
2024-07-17 10:50:00,61.89,61.96,61.85,61.86,71598.0,61.0369,61.106,60.9975,61.0073,71598.0
2024-07-17 10:55:00,61.86,61.9,61.81,61.84,87288.0,61.0073,61.0468,60.958,60.9876,87288.0
2024-07-17 11:00:00,61.83,61.9,61.79,61.83,71019.0,60.9778,61.0468,60.9383,60.9778,71019.0
2024-07-17 11:05:00,61.85,61.95,61.84,61.94,53778.0,60.9975,61.0961,60.9876,61.0862,53778.0
2024-07-17 11:10:00,61.94,61.95,61.88,61.91,66590.0,61.0862,61.0961,61.0271,61.0567,66590.0
2024-07-17 11:15:00,61.91,61.95,61.84,61.93,94016.0,61.0567,61.0961,60.9876,61.0764,94016.0
2024-07-17 11:20:00,61.94,61.95,61.83,61.87,62327.0,61.0862,61.0961,60.9778,61.0172,62327.0
2024-07-17 11:25:00,61.88,61.91,61.84,61.9,58454.0,61.0271,61.0567,60.9876,61.0468,58454.0
2024-07-17 11:30:00,61.88,61.9,61.85,61.88,48430.0,61.0271,61.0468,60.9975,61.0271,48430.0
2024-07-17 11:35:00,61.86,61.92,61.81,61.92,99766.0,61.0073,61.0665,60.958,61.0665,99766.0
2024-07-17 11:40:00,61.92,61.94,61.85,61.89,83925.0,61.0665,61.0862,60.9975,61.0369,83925.0
2024-07-17 11:45:00,61.89,61.9,61.83,61.89,60845.0,61.0369,61.0468,60.9778,61.0369,60845.0
2024-07-17 11:50:00,61.9,61.91,61.85,61.9,84406.0,61.0468,61.0567,60.9975,61.0468,84406.0
2024-07-17 11:55:00,61.91,61.95,61.89,61.94,76777.0,61.0567,61.0961,61.0369,61.0862,76777.0
2024-07-17 12:00:00,61.94,61.97,61.86,61.89,76589.0,61.0862,61.1158,61.0073,61.0369,76589.0
2024-07-17 12:05:00,61.88,61.89,61.84,61.85,74982.0,61.0271,61.0369,60.9876,60.9975,74982.0
2024-07-17 12:10:00,61.85,61.85,61.77,61.79,60713.0,60.9975,60.9975,60.9186,60.9383,60713.0
2024-07-17 12:15:00,61.78,61.88,61.76,61.84,106719.0,60.9284,61.0271,60.9087,60.9876,106719.0
2024-07-17 12:20:00,61.84,61.86,61.8,61.8,58100.0,60.9876,61.0073,60.9482,60.9482,58100.0
2024-07-17 12:25:00,61.8,61.83,61.76,61.76,150720.0,60.9482,60.9778,60.9087,60.9087,150720.0
2024-07-17 12:30:00,61.75,61.8,61.74,61.76,42875.0,60.8989,60.9482,60.889,60.9087,42875.0
2024-07-17 12:35:00,61.76,61.78,61.72,61.73,103584.0,60.9087,60.9284,60.8693,60.8791,103584.0
2024-07-17 12:40:00,61.73,61.75,61.7,61.7,39640.0,60.8791,60.8989,60.8495,60.8495,39640.0
2024-07-17 12:45:00,61.71,61.74,61.66,61.69,84180.0,60.8594,60.889,60.8101,60.8397,84180.0
2024-07-17 12:50:00,61.69,61.77,61.67,61.76,125056.0,60.8397,60.9186,60.82,60.9087,125056.0
2024-07-17 12:55:00,61.77,61.79,61.72,61.75,111874.0,60.9186,60.9383,60.8693,60.8989,111874.0
2024-07-17 13:00:00,61.75,61.75,61.7,61.72,284470.0,60.8989,60.8989,60.8495,60.8693,284470.0
2024-07-17 13:05:00,61.72,61.74,61.64,61.69,39098.0,60.8693,60.889,60.7904,60.8397,39098.0
2024-07-17 13:10:00,61.68,61.69,61.65,61.66,26368.0,60.8298,60.8397,60.8002,60.8101,26368.0
2024-07-17 13:15:00,61.65,61.67,61.6,61.61,49192.0,60.8002,60.82,60.7509,60.7608,49192.0
2024-07-17 13:20:00,61.61,61.64,61.57,61.62,47880.0,60.7608,60.7904,60.7213,60.7706,47880.0
2024-07-17 13:25:00,61.63,61.67,61.62,61.66,43223.0,60.7805,60.82,60.7706,60.8101,43223.0
2024-07-17 13:30:00,61.66,61.7,61.64,61.65,40908.0,60.8101,60.8495,60.7904,60.8002,40908.0
2024-07-17 13:35:00,61.66,61.71,61.64,61.66,56216.0,60.8101,60.8594,60.7904,60.8101,56216.0
2024-07-17 13:40:00,61.65,61.69,61.63,61.66,75300.0,60.8002,60.8397,60.7805,60.8101,75300.0
2024-07-17 13:45:00,61.65,61.68,61.62,61.64,69654.0,60.8002,60.8298,60.7706,60.7904,69654.0
2024-07-17 13:50:00,61.65,61.65,61.58,61.6,59520.0,60.8002,60.8002,60.7312,60.7509,59520.0
2024-07-17 13:55:00,61.6,61.62,61.57,61.61,46294.0,60.7509,60.7706,60.7213,60.7608,46294.0
2024-07-17 14:00:00,61.6,61.62,61.55,61.57,51892.0,60.7509,60.7706,60.7016,60.7213,51892.0
2024-07-17 14:05:00,61.57,61.62,61.53,61.61,66981.0,60.7213,60.7706,60.6819,60.7608,66981.0
2024-07-17 14:10:00,61.6,61.65,61.6,61.61,109670.0,60.7509,60.8002,60.7509,60.7608,109670.0
2024-07-17 14:15:00,61.61,61.66,61.61,61.64,55282.0,60.7608,60.8101,60.7608,60.7904,55282.0
2024-07-17 14:20:00,61.63,61.66,61.62,61.65,105185.0,60.7805,60.8101,60.7706,60.8002,105185.0
2024-07-17 14:25:00,61.65,61.7,61.64,61.68,73097.0,60.8002,60.8495,60.7904,60.8298,73097.0
2024-07-17 14:30:00,61.68,61.7,61.66,61.68,106481.0,60.8298,60.8495,60.8101,60.8298,106481.0
2024-07-17 14:35:00,61.68,61.71,61.66,61.68,82271.0,60.8298,60.8594,60.8101,60.8298,82271.0
2024-07-17 14:40:00,61.67,61.69,61.65,61.65,124220.0,60.82,60.8397,60.8002,60.8002,124220.0
2024-07-17 14:45:00,61.65,61.69,61.63,61.65,85498.0,60.8002,60.8397,60.7805,60.8002,85498.0
2024-07-17 14:50:00,61.65,61.67,61.61,61.63,58880.0,60.8002,60.82,60.7608,60.7805,58880.0
2024-07-17 14:55:00,61.63,61.65,61.58,61.62,98664.0,60.7805,60.8002,60.7312,60.7706,98664.0
2024-07-17 15:00:00,61.62,61.66,61.6,61.6,93628.0,60.7706,60.8101,60.7509,60.7509,93628.0
2024-07-17 15:05:00,61.6,61.64,61.58,61.63,163097.0,60.7509,60.7904,60.7312,60.7805,163097.0
2024-07-17 15:10:00,61.64,61.69,61.63,61.67,75675.0,60.7904,60.8397,60.7805,60.82,75675.0
2024-07-17 15:15:00,61.67,61.68,61.59,61.62,61014.0,60.82,60.8298,60.7411,60.7706,61014.0
2024-07-17 15:20:00,61.62,61.67,61.61,61.64,122773.0,60.7706,60.82,60.7608,60.7904,122773.0
2024-07-17 15:25:00,61.63,61.69,61.62,61.66,145900.0,60.7805,60.8397,60.7706,60.8101,145900.0
2024-07-17 15:30:00,61.67,61.7,61.65,61.66,47619.0,60.82,60.8495,60.8002,60.8101,47619.0
2024-07-17 15:35:00,61.65,61.67,61.56,61.56,84029.0,60.8002,60.82,60.7115,60.7115,84029.0
2024-07-17 15:40:00,61.57,61.57,61.5,61.52,78304.0,60.7213,60.7213,60.6523,60.672,78304.0
2024-07-17 15:45:00,61.51,61.52,61.47,61.5,97485.0,60.6622,60.672,60.6227,60.6523,97485.0
2024-07-17 15:50:00,61.5,61.54,61.44,61.45,203561.0,60.6523,60.6918,60.5931,60.603,203561.0
2024-07-17 15:55:00,61.45,61.45,61.37,61.38,1262248.0,60.603,60.603,60.5241,60.534,1262248.0
2024-07-18 09:30:00,61.32,61.45,61.25,61.35,297434.0,60.4748,60.603,60.4057,60.5044,297434.0
2024-07-18 09:35:00,61.35,61.63,61.31,61.58,77019.0,60.5044,60.7805,60.4649,60.7312,77019.0
2024-07-18 09:40:00,61.57,61.63,61.49,61.55,97292.0,60.7213,60.7805,60.6424,60.7016,97292.0
2024-07-18 09:45:00,61.56,61.64,61.51,61.64,73528.0,60.7115,60.7904,60.6622,60.7904,73528.0
2024-07-18 09:50:00,61.64,61.76,61.62,61.75,120135.0,60.7904,60.9087,60.7706,60.8989,120135.0
2024-07-18 09:55:00,61.75,61.93,61.7,61.92,56893.0,60.8989,61.0764,60.8495,61.0665,56893.0
2024-07-18 10:00:00,61.91,62.07,61.89,62.03,110265.0,61.0567,61.2144,61.0369,61.175,110265.0
2024-07-18 10:05:00,62.04,62.05,61.9,61.92,139088.0,61.1849,61.1947,61.0468,61.0665,139088.0
2024-07-18 10:10:00,61.92,61.92,61.8,61.88,127736.0,61.0665,61.0665,60.9482,61.0271,127736.0
2024-07-18 10:15:00,61.88,61.98,61.87,61.88,44673.0,61.0271,61.1257,61.0172,61.0271,44673.0
2024-07-18 10:20:00,61.9,61.91,61.83,61.89,126939.0,61.0468,61.0567,60.9778,61.0369,126939.0
2024-07-18 10:25:00,61.89,61.96,61.88,61.92,46834.0,61.0369,61.106,61.0271,61.0665,46834.0
2024-07-18 10:30:00,61.92,61.93,61.74,61.74,85380.0,61.0665,61.0764,60.889,60.889,85380.0
2024-07-18 10:35:00,61.75,61.76,61.65,61.66,61483.0,60.8989,60.9087,60.8002,60.8101,61483.0
2024-07-18 10:40:00,61.66,61.66,61.53,61.58,96252.0,60.8101,60.8101,60.6819,60.7312,96252.0
2024-07-18 10:45:00,61.57,61.62,61.44,61.53,60392.0,60.7213,60.7706,60.5931,60.6819,60392.0
2024-07-18 10:50:00,61.52,61.62,61.45,61.61,66853.0,60.672,60.7706,60.603,60.7608,66853.0
2024-07-18 10:55:00,61.64,61.65,61.51,61.54,78534.0,60.7904,60.8002,60.6622,60.6918,78534.0
2024-07-18 11:00:00,61.53,61.62,61.51,61.59,55015.0,60.6819,60.7706,60.6622,60.7411,55015.0
2024-07-18 11:05:00,61.59,61.62,61.49,61.49,41943.0,60.7411,60.7706,60.6424,60.6424,41943.0
2024-07-18 11:10:00,61.48,61.51,61.44,61.46,65735.0,60.6326,60.6622,60.5931,60.6129,65735.0
2024-07-18 11:15:00,61.48,61.49,61.41,61.41,52672.0,60.6326,60.6424,60.5635,60.5635,52672.0
2024-07-18 11:20:00,61.41,61.47,61.35,61.35,83345.0,60.5635,60.6227,60.5044,60.5044,83345.0
2024-07-18 11:25:00,61.36,61.38,61.32,61.34,61676.0,60.5142,60.534,60.4748,60.4945,61676.0
2024-07-18 11:30:00,61.33,61.36,61.25,61.25,96752.0,60.4846,60.5142,60.4057,60.4057,96752.0
2024-07-18 11:35:00,61.25,61.38,61.23,61.27,108096.0,60.4057,60.534,60.386,60.4255,108096.0
2024-07-18 11:40:00,61.27,61.33,61.24,61.25,111006.0,60.4255,60.4846,60.3959,60.4057,111006.0
2024-07-18 11:45:00,61.26,61.28,61.14,61.15,76232.0,60.4156,60.4353,60.2973,60.3071,76232.0
2024-07-18 11:50:00,61.15,61.21,61.12,61.15,135778.0,60.3071,60.3663,60.2775,60.3071,135778.0
2024-07-18 11:55:00,61.15,61.15,61.1,61.13,64120.0,60.3071,60.3071,60.2578,60.2874,64120.0
2024-07-18 12:00:00,61.13,61.16,61.08,61.13,93319.0,60.2874,60.317,60.2381,60.2874,93319.0
2024-07-18 12:05:00,61.13,61.21,61.09,61.19,93492.0,60.2874,60.3663,60.248,60.3466,93492.0
2024-07-18 12:10:00,61.18,61.18,61.1,61.13,63150.0,60.3367,60.3367,60.2578,60.2874,63150.0
2024-07-18 12:15:00,61.12,61.12,61.04,61.09,67133.0,60.2775,60.2775,60.1986,60.248,67133.0
2024-07-18 12:20:00,61.08,61.14,61.04,61.05,78112.0,60.2381,60.2973,60.1986,60.2085,78112.0
2024-07-18 12:25:00,61.05,61.05,61.0,61.03,91702.0,60.2085,60.2085,60.1592,60.1888,91702.0
2024-07-18 12:30:00,61.02,61.12,61.0,61.12,92436.0,60.1789,60.2775,60.1592,60.2775,92436.0
2024-07-18 12:35:00,61.11,61.13,61.08,61.11,126763.0,60.2677,60.2874,60.2381,60.2677,126763.0
2024-07-18 12:40:00,61.11,61.11,61.04,61.09,120060.0,60.2677,60.2677,60.1986,60.248,120060.0
2024-07-18 12:45:00,61.08,61.17,61.06,61.14,93088.0,60.2381,60.3269,60.2184,60.2973,93088.0
2024-07-18 12:50:00,61.14,61.17,61.13,61.14,62036.0,60.2973,60.3269,60.2874,60.2973,62036.0
2024-07-18 12:55:00,61.15,61.22,61.12,61.22,72234.0,60.3071,60.3762,60.2775,60.3762,72234.0
2024-07-18 13:00:00,61.22,61.26,61.17,61.19,67333.0,60.3762,60.4156,60.3269,60.3466,67333.0
2024-07-18 13:05:00,61.19,61.2,61.14,61.15,60127.0,60.3466,60.3564,60.2973,60.3071,60127.0
2024-07-18 13:10:00,61.15,61.21,61.15,61.19,44331.0,60.3071,60.3663,60.3071,60.3466,44331.0
2024-07-18 13:15:00,61.19,61.22,61.17,61.19,34016.0,60.3466,60.3762,60.3269,60.3466,34016.0
2024-07-18 13:20:00,61.19,61.2,61.16,61.16,53646.0,60.3466,60.3564,60.317,60.317,53646.0
2024-07-18 13:25:00,61.17,61.17,61.12,61.16,51265.0,60.3269,60.3269,60.2775,60.317,51265.0
2024-07-18 13:30:00,61.15,61.19,61.15,61.17,70994.0,60.3071,60.3466,60.3071,60.3269,70994.0
2024-07-18 13:35:00,61.17,61.18,61.14,61.16,43651.0,60.3269,60.3367,60.2973,60.317,43651.0
2024-07-18 13:40:00,61.16,61.17,61.12,61.14,67849.0,60.317,60.3269,60.2775,60.2973,67849.0
2024-07-18 13:45:00,61.14,61.19,61.14,61.17,58336.0,60.2973,60.3466,60.2973,60.3269,58336.0
2024-07-18 13:50:00,61.16,61.16,61.05,61.05,42367.0,60.317,60.317,60.2085,60.2085,42367.0
2024-07-18 13:55:00,61.05,61.05,60.97,60.98,94035.0,60.2085,60.2085,60.1296,60.1395,94035.0
2024-07-18 14:00:00,61.0,61.0,60.9,60.92,101759.0,60.1592,60.1592,60.0606,60.0803,101759.0
2024-07-18 14:05:00,60.93,60.96,60.88,60.93,107869.0,60.0902,60.1197,60.0408,60.0902,107869.0
2024-07-18 14:10:00,60.94,60.94,60.81,60.83,80165.0,60.1,60.1,59.9718,59.9915,80165.0
2024-07-18 14:15:00,60.83,60.86,60.79,60.79,149517.0,59.9915,60.0211,59.9521,59.9521,149517.0
2024-07-18 14:20:00,60.8,60.86,60.78,60.83,150751.0,59.962,60.0211,59.9422,59.9915,150751.0
2024-07-18 14:25:00,60.84,60.86,60.73,60.73,94450.0,60.0014,60.0211,59.8929,59.8929,94450.0
2024-07-18 14:30:00,60.73,60.79,60.72,60.75,91663.0,59.8929,59.9521,59.8831,59.9126,91663.0
2024-07-18 14:35:00,60.77,60.79,60.65,60.65,102540.0,59.9324,59.9521,59.814,59.814,102540.0
2024-07-18 14:40:00,60.66,60.72,60.64,60.67,101063.0,59.8239,59.8831,59.8042,59.8337,101063.0
2024-07-18 14:45:00,60.67,60.71,60.64,60.64,73413.0,59.8337,59.8732,59.8042,59.8042,73413.0
2024-07-18 14:50:00,60.64,60.69,60.6,60.67,90557.0,59.8042,59.8535,59.7647,59.8337,90557.0
2024-07-18 14:55:00,60.67,60.73,60.66,60.71,146317.0,59.8337,59.8929,59.8239,59.8732,146317.0
2024-07-18 15:00:00,60.71,60.78,60.69,60.72,132623.0,59.8732,59.9422,59.8535,59.8831,132623.0
2024-07-18 15:05:00,60.71,60.75,60.64,60.67,69972.0,59.8732,59.9126,59.8042,59.8337,69972.0
2024-07-18 15:10:00,60.66,60.67,60.53,60.59,106290.0,59.8239,59.8337,59.6957,59.7548,106290.0
2024-07-18 15:15:00,60.6,60.64,60.56,60.58,78917.0,59.7647,59.8042,59.7253,59.745,78917.0
2024-07-18 15:20:00,60.58,60.58,60.52,60.54,140400.0,59.745,59.745,59.6858,59.7055,140400.0
2024-07-18 15:25:00,60.54,60.64,60.53,60.59,98575.0,59.7055,59.8042,59.6957,59.7548,98575.0
2024-07-18 15:30:00,60.59,60.66,60.57,60.62,92218.0,59.7548,59.8239,59.7351,59.7844,92218.0
2024-07-18 15:35:00,60.62,60.71,60.61,60.68,165100.0,59.7844,59.8732,59.7746,59.8436,165100.0
2024-07-18 15:40:00,60.69,60.75,60.68,60.72,112174.0,59.8535,59.9126,59.8436,59.8831,112174.0
2024-07-18 15:45:00,60.73,60.83,60.72,60.82,124928.0,59.8929,59.9915,59.8831,59.9817,124928.0
2024-07-18 15:50:00,60.83,60.86,60.7,60.71,200817.0,59.9915,60.0211,59.8633,59.8732,200817.0
2024-07-18 15:55:00,60.71,60.78,60.67,60.68,468567.0,59.8732,59.9422,59.8337,59.8436,468567.0
2024-07-19 09:30:00,60.54,60.67,60.33,60.38,269322.0,59.7055,59.8337,59.4984,59.5477,269322.0
2024-07-19 09:35:00,60.38,60.51,60.33,60.51,89254.0,59.5477,59.6759,59.4984,59.6759,89254.0
2024-07-19 09:40:00,60.51,60.65,60.45,60.47,155548.0,59.6759,59.814,59.6168,59.6365,155548.0
2024-07-19 09:45:00,60.47,60.57,60.4,60.5,106298.0,59.6365,59.7351,59.5675,59.6661,106298.0
2024-07-19 09:50:00,60.5,60.55,60.44,60.51,107202.0,59.6661,59.7154,59.6069,59.6759,107202.0
2024-07-19 09:55:00,60.51,60.64,60.51,60.6,91002.0,59.6759,59.8042,59.6759,59.7647,91002.0
2024-07-19 10:00:00,60.6,60.64,60.54,60.57,180952.0,59.7647,59.8042,59.7055,59.7351,180952.0
2024-07-19 10:05:00,60.57,60.58,60.49,60.57,69351.0,59.7351,59.745,59.6562,59.7351,69351.0
2024-07-19 10:10:00,60.57,60.6,60.48,60.48,83326.0,59.7351,59.7647,59.6464,59.6464,83326.0
2024-07-19 10:15:00,60.49,60.52,60.44,60.48,43940.0,59.6562,59.6858,59.6069,59.6464,43940.0
2024-07-19 10:20:00,60.49,60.49,60.39,60.39,75828.0,59.6562,59.6562,59.5576,59.5576,75828.0
2024-07-19 10:25:00,60.38,60.42,60.28,60.34,96080.0,59.5477,59.5872,59.4491,59.5083,96080.0
2024-07-19 10:30:00,60.35,60.41,60.31,60.35,90324.0,59.5182,59.5773,59.4787,59.5182,90324.0
2024-07-19 10:35:00,60.35,60.45,60.34,60.4,77295.0,59.5182,59.6168,59.5083,59.5675,77295.0
2024-07-19 10:40:00,60.4,60.4,60.27,60.28,55389.0,59.5675,59.5675,59.4393,59.4491,55389.0
2024-07-19 10:45:00,60.27,60.28,60.22,60.26,47085.0,59.4393,59.4491,59.3899,59.4294,47085.0
2024-07-19 10:50:00,60.25,60.25,60.18,60.2,43047.0,59.4195,59.4195,59.3505,59.3702,43047.0
2024-07-19 10:55:00,60.22,60.27,60.16,60.23,17653.0,59.3899,59.4393,59.3308,59.3998,17653.0
2024-07-19 11:00:00,60.24,60.31,60.23,60.26,98742.0,59.4097,59.4787,59.3998,59.4294,98742.0
2024-07-19 11:05:00,60.23,60.27,60.19,60.22,45001.0,59.3998,59.4393,59.3604,59.3899,45001.0
2024-07-19 11:10:00,60.23,60.24,60.15,60.16,57791.0,59.3998,59.4097,59.3209,59.3308,57791.0
2024-07-19 11:15:00,60.17,60.25,60.15,60.23,56658.0,59.3406,59.4195,59.3209,59.3998,56658.0
2024-07-19 11:20:00,60.23,60.27,60.17,60.19,61439.0,59.3998,59.4393,59.3406,59.3604,61439.0
2024-07-19 11:25:00,60.18,60.19,60.08,60.1,39707.0,59.3505,59.3604,59.2519,59.2716,39707.0
2024-07-19 11:30:00,60.1,60.15,60.06,60.14,84038.0,59.2716,59.3209,59.2322,59.311,84038.0
2024-07-19 11:35:00,60.14,60.16,60.11,60.13,70069.0,59.311,59.3308,59.2815,59.3012,70069.0
2024-07-19 11:40:00,60.14,60.17,60.1,60.11,26242.0,59.311,59.3406,59.2716,59.2815,26242.0
2024-07-19 11:45:00,60.12,60.2,60.1,60.19,67382.0,59.2913,59.3702,59.2716,59.3604,67382.0
2024-07-19 11:50:00,60.19,60.23,60.17,60.2,18460.0,59.3604,59.3998,59.3406,59.3702,18460.0
2024-07-19 11:55:00,60.2,60.33,60.18,60.33,84457.0,59.3702,59.4984,59.3505,59.4984,84457.0
2024-07-19 12:00:00,60.34,60.38,60.31,60.34,43816.0,59.5083,59.5477,59.4787,59.5083,43816.0
2024-07-19 12:05:00,60.33,60.44,60.33,60.4,45160.0,59.4984,59.6069,59.4984,59.5675,45160.0
2024-07-19 12:10:00,60.4,60.43,60.36,60.41,35725.0,59.5675,59.5971,59.528,59.5773,35725.0
2024-07-19 12:15:00,60.41,60.49,60.41,60.44,44001.0,59.5773,59.6562,59.5773,59.6069,44001.0
2024-07-19 12:20:00,60.44,60.44,60.31,60.31,33833.0,59.6069,59.6069,59.4787,59.4787,33833.0
2024-07-19 12:25:00,60.3,60.33,60.28,60.29,64572.0,59.4688,59.4984,59.4491,59.459,64572.0
2024-07-19 12:30:00,60.29,60.29,60.23,60.26,55857.0,59.459,59.459,59.3998,59.4294,55857.0
2024-07-19 12:35:00,60.26,60.34,60.26,60.31,85299.0,59.4294,59.5083,59.4294,59.4787,85299.0
2024-07-19 12:40:00,60.32,60.35,60.31,60.32,87366.0,59.4886,59.5182,59.4787,59.4886,87366.0
2024-07-19 12:45:00,60.31,60.31,60.24,60.27,45838.0,59.4787,59.4787,59.4097,59.4393,45838.0
2024-07-19 12:50:00,60.27,60.29,60.21,60.23,96693.0,59.4393,59.459,59.3801,59.3998,96693.0
2024-07-19 12:55:00,60.23,60.31,60.23,60.27,77285.0,59.3998,59.4787,59.3998,59.4393,77285.0
2024-07-19 13:00:00,60.27,60.28,60.2,60.22,63755.0,59.4393,59.4491,59.3702,59.3899,63755.0
2024-07-19 13:05:00,60.22,60.23,60.19,60.22,49325.0,59.3899,59.3998,59.3604,59.3899,49325.0
2024-07-19 13:10:00,60.22,60.23,60.18,60.21,57464.0,59.3899,59.3998,59.3505,59.3801,57464.0
2024-07-19 13:15:00,60.21,60.22,60.17,60.19,66627.0,59.3801,59.3899,59.3406,59.3604,66627.0
2024-07-19 13:20:00,60.18,60.2,60.14,60.2,77166.0,59.3505,59.3702,59.311,59.3702,77166.0
2024-07-19 13:25:00,60.19,60.25,60.19,60.21,153273.0,59.3604,59.4195,59.3604,59.3801,153273.0
2024-07-19 13:30:00,60.21,60.21,60.16,60.19,91586.0,59.3801,59.3801,59.3308,59.3604,91586.0
2024-07-19 13:35:00,60.2,60.3,60.19,60.28,51400.0,59.3702,59.4688,59.3604,59.4491,51400.0
2024-07-19 13:40:00,60.28,60.28,60.2,60.2,79120.0,59.4491,59.4491,59.3702,59.3702,79120.0
2024-07-19 13:45:00,60.22,60.32,60.22,60.3,104940.0,59.3899,59.4886,59.3899,59.4688,104940.0
2024-07-19 13:50:00,60.3,60.31,60.24,60.27,58289.0,59.4688,59.4787,59.4097,59.4393,58289.0
2024-07-19 13:55:00,60.27,60.36,60.27,60.35,67191.0,59.4393,59.528,59.4393,59.5182,67191.0
2024-07-19 14:00:00,60.35,60.36,60.28,60.28,49194.0,59.5182,59.528,59.4491,59.4491,49194.0
2024-07-19 14:05:00,60.29,60.32,60.27,60.3,36819.0,59.459,59.4886,59.4393,59.4688,36819.0
2024-07-19 14:10:00,60.29,60.33,60.27,60.32,40029.0,59.459,59.4984,59.4393,59.4886,40029.0
2024-07-19 14:15:00,60.32,60.34,60.28,60.3,66722.0,59.4886,59.5083,59.4491,59.4688,66722.0
2024-07-19 14:20:00,60.3,60.31,60.25,60.26,70312.0,59.4688,59.4787,59.4195,59.4294,70312.0
2024-07-19 14:25:00,60.26,60.29,60.21,60.22,82939.0,59.4294,59.459,59.3801,59.3899,82939.0
2024-07-19 14:30:00,60.21,60.24,60.19,60.23,96188.0,59.3801,59.4097,59.3604,59.3998,96188.0
2024-07-19 14:35:00,60.23,60.25,60.19,60.21,60527.0,59.3998,59.4195,59.3604,59.3801,60527.0
2024-07-19 14:40:00,60.21,60.23,60.15,60.16,55410.0,59.3801,59.3998,59.3209,59.3308,55410.0
2024-07-19 14:45:00,60.16,60.19,60.13,60.19,54437.0,59.3308,59.3604,59.3012,59.3604,54437.0
2024-07-19 14:50:00,60.19,60.25,60.18,60.25,53430.0,59.3604,59.4195,59.3505,59.4195,53430.0
2024-07-19 14:55:00,60.25,60.28,60.23,60.24,65843.0,59.4195,59.4491,59.3998,59.4097,65843.0
2024-07-19 15:00:00,60.24,60.39,60.24,60.37,86086.0,59.4097,59.5576,59.4097,59.5379,86086.0
2024-07-19 15:05:00,60.37,60.37,60.32,60.36,64907.0,59.5379,59.5379,59.4886,59.528,64907.0
2024-07-19 15:10:00,60.35,60.39,60.34,60.38,40100.0,59.5182,59.5576,59.5083,59.5477,40100.0
2024-07-19 15:15:00,60.38,60.4,60.33,60.39,65580.0,59.5477,59.5675,59.4984,59.5576,65580.0
2024-07-19 15:20:00,60.38,60.44,60.37,60.39,45963.0,59.5477,59.6069,59.5379,59.5576,45963.0
2024-07-19 15:25:00,60.39,60.41,60.37,60.37,43822.0,59.5576,59.5773,59.5379,59.5379,43822.0
2024-07-19 15:30:00,60.37,60.38,60.33,60.34,57916.0,59.5379,59.5477,59.4984,59.5083,57916.0
2024-07-19 15:35:00,60.34,60.36,60.28,60.29,70345.0,59.5083,59.528,59.4491,59.459,70345.0
2024-07-19 15:40:00,60.3,60.3,60.24,60.25,50423.0,59.4688,59.4688,59.4097,59.4195,50423.0
2024-07-19 15:45:00,60.25,60.28,60.23,60.27,107736.0,59.4195,59.4491,59.3998,59.4393,107736.0
2024-07-19 15:50:00,60.26,60.32,60.24,60.25,184568.0,59.4294,59.4886,59.4097,59.4195,184568.0
2024-07-19 15:55:00,60.25,60.27,60.21,60.26,1281981.0,59.4195,59.4393,59.3801,59.4294,1281981.0
2024-07-22 09:30:00,60.5,60.59,60.48,60.55,323116.0,59.6661,59.7548,59.6464,59.7154,323116.0
2024-07-22 09:35:00,60.55,60.74,60.55,60.67,138617.0,59.7154,59.9028,59.7154,59.8337,138617.0
2024-07-22 09:40:00,60.68,60.71,60.53,60.57,104713.0,59.8436,59.8732,59.6957,59.7351,104713.0
2024-07-22 09:45:00,60.58,60.65,60.53,60.55,145127.0,59.745,59.814,59.6957,59.7154,145127.0
2024-07-22 09:50:00,60.56,60.57,60.38,60.38,142346.0,59.7253,59.7351,59.5477,59.5477,142346.0
2024-07-22 09:55:00,60.38,60.38,60.09,60.11,113748.0,59.5477,59.5477,59.2617,59.2815,113748.0
2024-07-22 10:00:00,60.11,60.12,60.03,60.03,173941.0,59.2815,59.2913,59.2026,59.2026,173941.0
2024-07-22 10:05:00,60.02,60.08,59.99,60.02,91186.0,59.1927,59.2519,59.1631,59.1927,91186.0
2024-07-22 10:10:00,60.03,60.2,60.03,60.2,127781.0,59.2026,59.3702,59.2026,59.3702,127781.0
2024-07-22 10:15:00,60.19,60.21,60.09,60.15,70246.0,59.3604,59.3801,59.2617,59.3209,70246.0
2024-07-22 10:20:00,60.16,60.28,60.15,60.26,72221.0,59.3308,59.4491,59.3209,59.4294,72221.0
2024-07-22 10:25:00,60.27,60.28,60.2,60.25,41929.0,59.4393,59.4491,59.3702,59.4195,41929.0
2024-07-22 10:30:00,60.26,60.31,60.22,60.3,27201.0,59.4294,59.4787,59.3899,59.4688,27201.0
2024-07-22 10:35:00,60.3,60.37,60.29,60.36,35715.0,59.4688,59.5379,59.459,59.528,35715.0
2024-07-22 10:40:00,60.36,60.47,60.36,60.47,21395.0,59.528,59.6365,59.528,59.6365,21395.0
2024-07-22 10:45:00,60.47,60.48,60.35,60.38,99133.0,59.6365,59.6464,59.5182,59.5477,99133.0
2024-07-22 10:50:00,60.38,60.39,60.34,60.38,56057.0,59.5477,59.5576,59.5083,59.5477,56057.0
2024-07-22 10:55:00,60.38,60.56,60.38,60.55,82677.0,59.5477,59.7253,59.5477,59.7154,82677.0
2024-07-22 11:00:00,60.55,60.63,60.53,60.61,61887.0,59.7154,59.7943,59.6957,59.7746,61887.0
2024-07-22 11:05:00,60.61,60.63,60.49,60.5,84089.0,59.7746,59.7943,59.6562,59.6661,84089.0
2024-07-22 11:10:00,60.49,60.59,60.49,60.57,64925.0,59.6562,59.7548,59.6562,59.7351,64925.0
2024-07-22 11:15:00,60.57,60.6,60.49,60.55,60747.0,59.7351,59.7647,59.6562,59.7154,60747.0
2024-07-22 11:20:00,60.55,60.6,60.52,60.55,77767.0,59.7154,59.7647,59.6858,59.7154,77767.0
2024-07-22 11:25:00,60.54,60.63,60.52,60.52,74608.0,59.7055,59.7943,59.6858,59.6858,74608.0
2024-07-22 11:30:00,60.52,60.53,60.47,60.5,68974.0,59.6858,59.6957,59.6365,59.6661,68974.0
2024-07-22 11:35:00,60.5,60.54,60.48,60.53,119314.0,59.6661,59.7055,59.6464,59.6957,119314.0
2024-07-22 11:40:00,60.52,60.55,60.47,60.55,92526.0,59.6858,59.7154,59.6365,59.7154,92526.0
2024-07-22 11:45:00,60.55,60.6,60.49,60.57,85080.0,59.7154,59.7647,59.6562,59.7351,85080.0
2024-07-22 11:50:00,60.55,60.64,60.55,60.63,76692.0,59.7154,59.8042,59.7154,59.7943,76692.0
2024-07-22 11:55:00,60.62,60.62,60.57,60.58,18226.0,59.7844,59.7844,59.7351,59.745,18226.0
2024-07-22 12:00:00,60.58,60.64,60.55,60.56,43224.0,59.745,59.8042,59.7154,59.7253,43224.0
2024-07-22 12:05:00,60.55,60.64,60.54,60.62,92520.0,59.7154,59.8042,59.7055,59.7844,92520.0
2024-07-22 12:10:00,60.63,60.65,60.57,60.6,31041.0,59.7943,59.814,59.7351,59.7647,31041.0
2024-07-22 12:15:00,60.61,60.64,60.6,60.63,20875.0,59.7746,59.8042,59.7647,59.7943,20875.0
2024-07-22 12:20:00,60.64,60.65,60.59,60.61,38877.0,59.8042,59.814,59.7548,59.7746,38877.0
2024-07-22 12:25:00,60.61,60.61,60.56,60.56,27692.0,59.7746,59.7746,59.7253,59.7253,27692.0
2024-07-22 12:30:00,60.55,60.56,60.49,60.53,12233.0,59.7154,59.7253,59.6562,59.6957,12233.0
2024-07-22 12:35:00,60.53,60.61,60.51,60.59,35098.0,59.6957,59.7746,59.6759,59.7548,35098.0
2024-07-22 12:40:00,60.58,60.6,60.55,60.59,30296.0,59.745,59.7647,59.7154,59.7548,30296.0
2024-07-22 12:45:00,60.59,60.6,60.55,60.6,37816.0,59.7548,59.7647,59.7154,59.7647,37816.0
2024-07-22 12:50:00,60.6,60.71,60.59,60.71,32564.0,59.7647,59.8732,59.7548,59.8732,32564.0
2024-07-22 12:55:00,60.71,60.74,60.66,60.71,28451.0,59.8732,59.9028,59.8239,59.8732,28451.0
2024-07-22 13:00:00,60.71,60.79,60.7,60.78,17873.0,59.8732,59.9521,59.8633,59.9422,17873.0
2024-07-22 13:05:00,60.79,60.81,60.76,60.77,51837.0,59.9521,59.9718,59.9225,59.9324,51837.0
2024-07-22 13:10:00,60.77,60.77,60.72,60.77,46716.0,59.9324,59.9324,59.8831,59.9324,46716.0
2024-07-22 13:15:00,60.77,60.81,60.76,60.8,19163.0,59.9324,59.9718,59.9225,59.962,19163.0
2024-07-22 13:20:00,60.8,60.81,60.75,60.78,33229.0,59.962,59.9718,59.9126,59.9422,33229.0
2024-07-22 13:25:00,60.78,60.82,60.78,60.79,23520.0,59.9422,59.9817,59.9422,59.9521,23520.0
2024-07-22 13:30:00,60.78,60.88,60.78,60.87,21915.0,59.9422,60.0408,59.9422,60.031,21915.0
2024-07-22 13:35:00,60.88,60.88,60.76,60.8,55873.0,60.0408,60.0408,59.9225,59.962,55873.0
2024-07-22 13:40:00,60.81,60.83,60.78,60.79,26099.0,59.9718,59.9915,59.9422,59.9521,26099.0
2024-07-22 13:45:00,60.78,60.83,60.76,60.82,121133.0,59.9422,59.9915,59.9225,59.9817,121133.0
2024-07-22 13:50:00,60.81,60.84,60.8,60.84,31532.0,59.9718,60.0014,59.962,60.0014,31532.0
2024-07-22 13:55:00,60.84,60.85,60.81,60.83,118344.0,60.0014,60.0113,59.9718,59.9915,118344.0
2024-07-22 14:00:00,60.83,60.84,60.75,60.77,201525.0,59.9915,60.0014,59.9126,59.9324,201525.0
2024-07-22 14:05:00,60.76,60.81,60.73,60.8,62323.0,59.9225,59.9718,59.8929,59.962,62323.0
2024-07-22 14:10:00,60.78,60.8,60.74,60.76,40463.0,59.9422,59.962,59.9028,59.9225,40463.0
2024-07-22 14:15:00,60.76,60.78,60.75,60.77,70177.0,59.9225,59.9422,59.9126,59.9324,70177.0
2024-07-22 14:20:00,60.77,60.79,60.75,60.79,31872.0,59.9324,59.9521,59.9126,59.9521,31872.0
2024-07-22 14:25:00,60.78,60.81,60.78,60.79,82286.0,59.9422,59.9718,59.9422,59.9521,82286.0
2024-07-22 14:30:00,60.79,60.87,60.79,60.84,81466.0,59.9521,60.031,59.9521,60.0014,81466.0
2024-07-22 14:35:00,60.85,60.89,60.82,60.88,65834.0,60.0113,60.0507,59.9817,60.0408,65834.0
2024-07-22 14:40:00,60.88,60.9,60.83,60.89,36661.0,60.0408,60.0606,59.9915,60.0507,36661.0
2024-07-22 14:45:00,60.88,60.9,60.86,60.88,28679.0,60.0408,60.0606,60.0211,60.0408,28679.0
2024-07-22 14:50:00,60.88,60.94,60.88,60.94,41171.0,60.0408,60.1,60.0408,60.1,41171.0
2024-07-22 14:55:00,60.94,60.94,60.89,60.91,58116.0,60.1,60.1,60.0507,60.0704,58116.0
2024-07-22 15:00:00,60.91,60.92,60.81,60.91,105289.0,60.0704,60.0803,59.9718,60.0704,105289.0
2024-07-22 15:05:00,60.91,60.93,60.87,60.92,72617.0,60.0704,60.0902,60.031,60.0803,72617.0
2024-07-22 15:10:00,60.92,60.97,60.91,60.97,80558.0,60.0803,60.1296,60.0704,60.1296,80558.0
2024-07-22 15:15:00,60.96,60.99,60.93,60.96,88122.0,60.1197,60.1493,60.0902,60.1197,88122.0
2024-07-22 15:20:00,60.95,61.01,60.94,60.99,39689.0,60.1099,60.1691,60.1,60.1493,39689.0
2024-07-22 15:25:00,60.99,61.01,60.94,60.94,53848.0,60.1493,60.1691,60.1,60.1,53848.0
2024-07-22 15:30:00,60.95,61.0,60.94,60.96,48655.0,60.1099,60.1592,60.1,60.1197,48655.0
2024-07-22 15:35:00,60.97,61.04,60.97,61.03,108333.0,60.1296,60.1986,60.1296,60.1888,108333.0
2024-07-22 15:40:00,61.02,61.03,60.97,60.99,43597.0,60.1789,60.1888,60.1296,60.1493,43597.0
2024-07-22 15:45:00,60.99,61.03,60.99,60.99,58344.0,60.1493,60.1888,60.1493,60.1493,58344.0
2024-07-22 15:50:00,60.98,61.06,60.97,61.0,167596.0,60.1395,60.2184,60.1296,60.1592,167596.0
2024-07-22 15:55:00,61.0,61.03,60.99,61.01,133773.0,60.1592,60.1888,60.1493,60.1691,133773.0
2024-07-23 09:30:00,60.85,60.9,60.75,60.86,353165.0,60.0113,60.0606,59.9126,60.0211,353165.0
2024-07-23 09:35:00,60.85,60.86,60.73,60.78,57560.0,60.0113,60.0211,59.8929,59.9422,57560.0
2024-07-23 09:40:00,60.76,60.91,60.75,60.86,116244.0,59.9225,60.0704,59.9126,60.0211,116244.0
2024-07-23 09:45:00,60.85,61.04,60.79,60.99,113434.0,60.0113,60.1986,59.9521,60.1493,113434.0
2024-07-23 09:50:00,61.0,61.0,60.85,60.86,112741.0,60.1592,60.1592,60.0113,60.0211,112741.0
2024-07-23 09:55:00,60.86,61.02,60.86,60.98,115381.0,60.0211,60.1789,60.0211,60.1395,115381.0
2024-07-23 10:00:00,60.97,61.2,60.96,61.17,74710.0,60.1296,60.3564,60.1197,60.3269,74710.0
2024-07-23 10:05:00,61.17,61.21,61.13,61.15,93868.0,60.3269,60.3663,60.2874,60.3071,93868.0
2024-07-23 10:10:00,61.15,61.24,61.1,61.22,138881.0,60.3071,60.3959,60.2578,60.3762,138881.0
2024-07-23 10:15:00,61.22,61.28,61.19,61.24,119343.0,60.3762,60.4353,60.3466,60.3959,119343.0
2024-07-23 10:20:00,61.22,61.26,61.13,61.15,75171.0,60.3762,60.4156,60.2874,60.3071,75171.0
2024-07-23 10:25:00,61.16,61.25,61.14,61.23,95942.0,60.317,60.4057,60.2973,60.386,95942.0
2024-07-23 10:30:00,61.24,61.34,61.21,61.3,66709.0,60.3959,60.4945,60.3663,60.4551,66709.0
2024-07-23 10:35:00,61.3,61.32,61.24,61.24,67343.0,60.4551,60.4748,60.3959,60.3959,67343.0
2024-07-23 10:40:00,61.23,61.23,61.12,61.22,64865.0,60.386,60.386,60.2775,60.3762,64865.0
2024-07-23 10:45:00,61.21,61.21,61.03,61.05,62809.0,60.3663,60.3663,60.1888,60.2085,62809.0
2024-07-23 10:50:00,61.05,61.09,60.95,60.96,118721.0,60.2085,60.248,60.1099,60.1197,118721.0
2024-07-23 10:55:00,60.96,61.12,60.94,61.1,80518.0,60.1197,60.2775,60.1,60.2578,80518.0
2024-07-23 11:00:00,61.1,61.17,61.1,61.15,70088.0,60.2578,60.3269,60.2578,60.3071,70088.0
2024-07-23 11:05:00,61.16,61.16,61.12,61.15,29655.0,60.317,60.317,60.2775,60.3071,29655.0
2024-07-23 11:10:00,61.15,61.2,61.13,61.2,37791.0,60.3071,60.3564,60.2874,60.3564,37791.0
2024-07-23 11:15:00,61.2,61.22,61.18,61.21,80786.0,60.3564,60.3762,60.3367,60.3663,80786.0
2024-07-23 11:20:00,61.2,61.21,61.14,61.18,106133.0,60.3564,60.3663,60.2973,60.3367,106133.0
2024-07-23 11:25:00,61.19,61.2,61.12,61.17,33910.0,60.3466,60.3564,60.2775,60.3269,33910.0
2024-07-23 11:30:00,61.18,61.24,61.17,61.24,39843.0,60.3367,60.3959,60.3269,60.3959,39843.0
2024-07-23 11:35:00,61.24,61.25,61.18,61.22,36908.0,60.3959,60.4057,60.3367,60.3762,36908.0
2024-07-23 11:40:00,61.23,61.28,61.21,61.26,61604.0,60.386,60.4353,60.3663,60.4156,61604.0
2024-07-23 11:45:00,61.26,61.28,61.21,61.25,436895.0,60.4156,60.4353,60.3663,60.4057,436895.0
2024-07-23 11:50:00,61.24,61.25,61.19,61.22,83460.0,60.3959,60.4057,60.3466,60.3762,83460.0
2024-07-23 11:55:00,61.21,61.24,61.18,61.23,94857.0,60.3663,60.3959,60.3367,60.386,94857.0
2024-07-23 12:00:00,61.23,61.28,61.22,61.28,65030.0,60.386,60.4353,60.3762,60.4353,65030.0
2024-07-23 12:05:00,61.28,61.28,61.23,61.23,52770.0,60.4353,60.4353,60.386,60.386,52770.0
2024-07-23 12:10:00,61.22,61.22,61.18,61.21,38122.0,60.3762,60.3762,60.3367,60.3663,38122.0
2024-07-23 12:15:00,61.21,61.22,61.16,61.17,43478.0,60.3663,60.3762,60.317,60.3269,43478.0
2024-07-23 12:20:00,61.17,61.17,61.05,61.06,83644.0,60.3269,60.3269,60.2085,60.2184,83644.0
2024-07-23 12:25:00,61.05,61.13,61.05,61.11,69767.0,60.2085,60.2874,60.2085,60.2677,69767.0
2024-07-23 12:30:00,61.11,61.11,61.03,61.08,40909.0,60.2677,60.2677,60.1888,60.2381,40909.0
2024-07-23 12:35:00,61.08,61.12,61.07,61.09,35006.0,60.2381,60.2775,60.2282,60.248,35006.0
2024-07-23 12:40:00,61.09,61.14,61.09,61.13,45956.0,60.248,60.2973,60.248,60.2874,45956.0
2024-07-23 12:45:00,61.13,61.15,61.1,61.13,35857.0,60.2874,60.3071,60.2578,60.2874,35857.0
2024-07-23 12:50:00,61.13,61.15,61.11,61.13,47001.0,60.2874,60.3071,60.2677,60.2874,47001.0
2024-07-23 12:55:00,61.12,61.14,61.08,61.14,40286.0,60.2775,60.2973,60.2381,60.2973,40286.0
2024-07-23 13:00:00,61.13,61.2,61.11,61.2,109768.0,60.2874,60.3564,60.2677,60.3564,109768.0
2024-07-23 13:05:00,61.19,61.19,61.12,61.15,57352.0,60.3466,60.3466,60.2775,60.3071,57352.0
2024-07-23 13:10:00,61.15,61.18,61.14,61.15,41742.0,60.3071,60.3367,60.2973,60.3071,41742.0
2024-07-23 13:15:00,61.15,61.16,61.11,61.12,59763.0,60.3071,60.317,60.2677,60.2775,59763.0
2024-07-23 13:20:00,61.12,61.16,61.11,61.11,61492.0,60.2775,60.317,60.2677,60.2677,61492.0
2024-07-23 13:25:00,61.11,61.16,61.11,61.13,41097.0,60.2677,60.317,60.2677,60.2874,41097.0
2024-07-23 13:30:00,61.12,61.14,61.07,61.08,44505.0,60.2775,60.2973,60.2282,60.2381,44505.0
2024-07-23 13:35:00,61.08,61.13,61.07,61.12,60594.0,60.2381,60.2874,60.2282,60.2775,60594.0
2024-07-23 13:40:00,61.12,61.13,61.08,61.13,49180.0,60.2775,60.2874,60.2381,60.2874,49180.0
2024-07-23 13:45:00,61.13,61.18,61.12,61.17,56600.0,60.2874,60.3367,60.2775,60.3269,56600.0
2024-07-23 13:50:00,61.18,61.19,61.16,61.18,45378.0,60.3367,60.3466,60.317,60.3367,45378.0
2024-07-23 13:55:00,61.18,61.22,61.17,61.19,42778.0,60.3367,60.3762,60.3269,60.3466,42778.0
2024-07-23 14:00:00,61.19,61.25,61.18,61.24,36004.0,60.3466,60.4057,60.3367,60.3959,36004.0
2024-07-23 14:05:00,61.23,61.28,61.22,61.26,37384.0,60.386,60.4353,60.3762,60.4156,37384.0
2024-07-23 14:10:00,61.26,61.29,61.22,61.24,68197.0,60.4156,60.4452,60.3762,60.3959,68197.0
2024-07-23 14:15:00,61.23,61.27,61.23,61.26,38774.0,60.386,60.4255,60.386,60.4156,38774.0
2024-07-23 14:20:00,61.25,61.3,61.25,61.28,47324.0,60.4057,60.4551,60.4057,60.4353,47324.0
2024-07-23 14:25:00,61.28,61.28,61.2,61.26,101939.0,60.4353,60.4353,60.3564,60.4156,101939.0
2024-07-23 14:30:00,61.26,61.29,61.24,61.25,100692.0,60.4156,60.4452,60.3959,60.4057,100692.0
2024-07-23 14:35:00,61.25,61.27,61.23,61.26,70575.0,60.4057,60.4255,60.386,60.4156,70575.0
2024-07-23 14:40:00,61.26,61.29,61.25,61.28,41458.0,60.4156,60.4452,60.4057,60.4353,41458.0
2024-07-23 14:45:00,61.27,61.32,61.26,61.26,43531.0,60.4255,60.4748,60.4156,60.4156,43531.0
2024-07-23 14:50:00,61.26,61.28,61.24,61.26,67209.0,60.4156,60.4353,60.3959,60.4156,67209.0
2024-07-23 14:55:00,61.26,61.3,61.25,61.28,52155.0,60.4156,60.4551,60.4057,60.4353,52155.0
2024-07-23 15:00:00,61.28,61.28,61.23,61.25,43097.0,60.4353,60.4353,60.386,60.4057,43097.0
2024-07-23 15:05:00,61.25,61.29,61.25,61.27,285353.0,60.4057,60.4452,60.4057,60.4255,285353.0
2024-07-23 15:10:00,61.27,61.28,61.24,61.26,76998.0,60.4255,60.4353,60.3959,60.4156,76998.0
2024-07-23 15:15:00,61.25,61.25,61.2,61.23,67103.0,60.4057,60.4057,60.3564,60.386,67103.0
2024-07-23 15:20:00,61.23,61.31,61.22,61.29,97666.0,60.386,60.4649,60.3762,60.4452,97666.0
2024-07-23 15:25:00,61.3,61.32,61.26,61.27,46854.0,60.4551,60.4748,60.4156,60.4255,46854.0
2024-07-23 15:30:00,61.26,61.26,61.2,61.22,61508.0,60.4156,60.4156,60.3564,60.3762,61508.0
2024-07-23 15:35:00,61.23,61.24,61.19,61.19,54519.0,60.386,60.3959,60.3466,60.3466,54519.0
2024-07-23 15:40:00,61.18,61.2,61.12,61.15,68082.0,60.3367,60.3564,60.2775,60.3071,68082.0
2024-07-23 15:45:00,61.16,61.19,61.13,61.17,65423.0,60.317,60.3466,60.2874,60.3269,65423.0
2024-07-23 15:50:00,61.17,61.22,61.11,61.12,106642.0,60.3269,60.3762,60.2677,60.2775,106642.0
2024-07-23 15:55:00,61.11,61.14,61.1,61.12,133917.0,60.2677,60.2973,60.2578,60.2775,133917.0
2024-07-24 09:30:00,60.82,60.98,60.82,60.98,304178.0,59.9817,60.1395,59.9817,60.1395,304178.0
2024-07-24 09:35:00,60.98,61.18,60.96,61.18,58219.0,60.1395,60.3367,60.1197,60.3367,58219.0
2024-07-24 09:40:00,61.16,61.23,61.04,61.05,183469.0,60.317,60.386,60.1986,60.2085,183469.0
2024-07-24 09:45:00,61.07,61.14,60.94,60.94,217710.0,60.2282,60.2973,60.1,60.1,217710.0
2024-07-24 09:50:00,60.95,60.95,60.65,60.66,247822.0,60.1099,60.1099,59.814,59.8239,247822.0
2024-07-24 09:55:00,60.64,60.65,60.53,60.6,197233.0,59.8042,59.814,59.6957,59.7647,197233.0
2024-07-24 10:00:00,60.59,60.83,60.58,60.71,129958.0,59.7548,59.9915,59.745,59.8732,129958.0
2024-07-24 10:05:00,60.71,60.77,60.61,60.66,95422.0,59.8732,59.9324,59.7746,59.8239,95422.0
2024-07-24 10:10:00,60.67,60.69,60.55,60.6,153569.0,59.8337,59.8535,59.7154,59.7647,153569.0
2024-07-24 10:15:00,60.6,60.64,60.56,60.64,102976.0,59.7647,59.8042,59.7253,59.8042,102976.0
2024-07-24 10:20:00,60.63,60.74,60.59,60.66,108759.0,59.7943,59.9028,59.7548,59.8239,108759.0
2024-07-24 10:25:00,60.67,60.83,60.67,60.83,118442.0,59.8337,59.9915,59.8337,59.9915,118442.0
2024-07-24 10:30:00,60.83,60.94,60.79,60.85,193077.0,59.9915,60.1,59.9521,60.0113,193077.0
2024-07-24 10:35:00,60.85,60.91,60.82,60.85,104930.0,60.0113,60.0704,59.9817,60.0113,104930.0
2024-07-24 10:40:00,60.85,60.92,60.82,60.92,40517.0,60.0113,60.0803,59.9817,60.0803,40517.0
2024-07-24 10:45:00,60.92,60.95,60.86,60.95,63230.0,60.0803,60.1099,60.0211,60.1099,63230.0
2024-07-24 10:50:00,60.96,61.04,60.92,60.92,87824.0,60.1197,60.1986,60.0803,60.0803,87824.0
2024-07-24 10:55:00,60.95,61.01,60.91,60.92,101590.0,60.1099,60.1691,60.0704,60.0803,101590.0
2024-07-24 11:00:00,60.93,60.93,60.86,60.88,78849.0,60.0902,60.0902,60.0211,60.0408,78849.0
2024-07-24 11:05:00,60.85,60.85,60.79,60.83,47025.0,60.0113,60.0113,59.9521,59.9915,47025.0
2024-07-24 11:10:00,60.84,60.86,60.79,60.84,37082.0,60.0014,60.0211,59.9521,60.0014,37082.0
2024-07-24 11:15:00,60.84,60.89,60.79,60.8,69900.0,60.0014,60.0507,59.9521,59.962,69900.0
2024-07-24 11:20:00,60.79,60.79,60.73,60.73,65669.0,59.9521,59.9521,59.8929,59.8929,65669.0
2024-07-24 11:25:00,60.74,60.85,60.74,60.83,69043.0,59.9028,60.0113,59.9028,59.9915,69043.0
2024-07-24 11:30:00,60.82,60.9,60.82,60.9,90585.0,59.9817,60.0606,59.9817,60.0606,90585.0
2024-07-24 11:35:00,60.89,60.94,60.88,60.9,68772.0,60.0507,60.1,60.0408,60.0606,68772.0
2024-07-24 11:40:00,60.89,60.96,60.85,60.94,76508.0,60.0507,60.1197,60.0113,60.1,76508.0
2024-07-24 11:45:00,60.93,60.95,60.85,60.9,61190.0,60.0902,60.1099,60.0113,60.0606,61190.0
2024-07-24 11:50:00,60.91,60.95,60.89,60.91,52511.0,60.0704,60.1099,60.0507,60.0704,52511.0
2024-07-24 11:55:00,60.91,60.92,60.87,60.91,38722.0,60.0704,60.0803,60.031,60.0704,38722.0
2024-07-24 12:00:00,60.93,60.95,60.89,60.9,32600.0,60.0902,60.1099,60.0507,60.0606,32600.0
2024-07-24 12:05:00,60.9,60.91,60.83,60.86,81454.0,60.0606,60.0704,59.9915,60.0211,81454.0
2024-07-24 12:10:00,60.86,60.93,60.84,60.93,57927.0,60.0211,60.0902,60.0014,60.0902,57927.0
2024-07-24 12:15:00,60.93,61.0,60.91,60.93,124280.0,60.0902,60.1592,60.0704,60.0902,124280.0
2024-07-24 12:20:00,60.93,60.98,60.91,60.93,26191.0,60.0902,60.1395,60.0704,60.0902,26191.0
2024-07-24 12:25:00,60.93,60.93,60.86,60.87,25875.0,60.0902,60.0902,60.0211,60.031,25875.0
2024-07-24 12:30:00,60.87,60.9,60.83,60.84,58211.0,60.031,60.0606,59.9915,60.0014,58211.0
2024-07-24 12:35:00,60.84,60.86,60.79,60.8,32634.0,60.0014,60.0211,59.9521,59.962,32634.0
2024-07-24 12:40:00,60.81,60.81,60.69,60.73,54191.0,59.9718,59.9718,59.8535,59.8929,54191.0
2024-07-24 12:45:00,60.73,60.81,60.71,60.78,35226.0,59.8929,59.9718,59.8732,59.9422,35226.0
2024-07-24 12:50:00,60.77,60.78,60.72,60.72,30474.0,59.9324,59.9422,59.8831,59.8831,30474.0
2024-07-24 12:55:00,60.72,60.74,60.7,60.72,34957.0,59.8831,59.9028,59.8633,59.8831,34957.0
2024-07-24 13:00:00,60.72,60.74,60.67,60.71,99741.0,59.8831,59.9028,59.8337,59.8732,99741.0
2024-07-24 13:05:00,60.73,60.78,60.7,60.76,31175.0,59.8929,59.9422,59.8633,59.9225,31175.0
2024-07-24 13:10:00,60.77,60.79,60.74,60.74,28302.0,59.9324,59.9521,59.9028,59.9028,28302.0
2024-07-24 13:15:00,60.74,60.77,60.71,60.73,38200.0,59.9028,59.9324,59.8732,59.8929,38200.0
2024-07-24 13:20:00,60.72,60.75,60.7,60.72,22776.0,59.8831,59.9126,59.8633,59.8831,22776.0
2024-07-24 13:25:00,60.73,60.74,60.67,60.68,41126.0,59.8929,59.9028,59.8337,59.8436,41126.0
2024-07-24 13:30:00,60.67,60.72,60.63,60.72,32568.0,59.8337,59.8831,59.7943,59.8831,32568.0
2024-07-24 13:35:00,60.73,60.77,60.72,60.75,31124.0,59.8929,59.9324,59.8831,59.9126,31124.0
2024-07-24 13:40:00,60.76,60.78,60.73,60.76,38547.0,59.9225,59.9422,59.8929,59.9225,38547.0
2024-07-24 13:45:00,60.76,60.76,60.69,60.69,209909.0,59.9225,59.9225,59.8535,59.8535,209909.0
2024-07-24 13:50:00,60.69,60.71,60.66,60.69,33278.0,59.8535,59.8732,59.8239,59.8535,33278.0
2024-07-24 13:55:00,60.69,60.72,60.66,60.66,78460.0,59.8535,59.8831,59.8239,59.8239,78460.0
2024-07-24 14:00:00,60.66,60.69,60.63,60.66,37499.0,59.8239,59.8535,59.7943,59.8239,37499.0
2024-07-24 14:05:00,60.66,60.7,60.64,60.68,26197.0,59.8239,59.8633,59.8042,59.8436,26197.0
2024-07-24 14:10:00,60.68,60.69,60.64,60.65,34780.0,59.8436,59.8535,59.8042,59.814,34780.0
2024-07-24 14:15:00,60.65,60.65,60.56,60.57,47133.0,59.814,59.814,59.7253,59.7351,47133.0
2024-07-24 14:20:00,60.56,60.56,60.48,60.51,86768.0,59.7253,59.7253,59.6464,59.6759,86768.0
2024-07-24 14:25:00,60.52,60.55,60.47,60.48,100491.0,59.6858,59.7154,59.6365,59.6464,100491.0
2024-07-24 14:30:00,60.48,60.53,60.47,60.48,422285.0,59.6464,59.6957,59.6365,59.6464,422285.0
2024-07-24 14:35:00,60.48,60.49,60.4,60.41,110649.0,59.6464,59.6562,59.5675,59.5773,110649.0
2024-07-24 14:40:00,60.41,60.42,60.32,60.32,61146.0,59.5773,59.5872,59.4886,59.4886,61146.0
2024-07-24 14:45:00,60.32,60.37,60.28,60.3,127391.0,59.4886,59.5379,59.4491,59.4688,127391.0
2024-07-24 14:50:00,60.3,60.3,60.24,60.28,84997.0,59.4688,59.4688,59.4097,59.4491,84997.0
2024-07-24 14:55:00,60.28,60.35,60.28,60.33,72342.0,59.4491,59.5182,59.4491,59.4984,72342.0
2024-07-24 15:00:00,60.33,60.35,60.28,60.3,68441.0,59.4984,59.5182,59.4491,59.4688,68441.0
2024-07-24 15:05:00,60.31,60.32,60.24,60.27,107232.0,59.4787,59.4886,59.4097,59.4393,107232.0
2024-07-24 15:10:00,60.28,60.31,60.26,60.27,74822.0,59.4491,59.4787,59.4294,59.4393,74822.0
2024-07-24 15:15:00,60.28,60.31,60.24,60.26,37923.0,59.4491,59.4787,59.4097,59.4294,37923.0
2024-07-24 15:20:00,60.27,60.3,60.25,60.28,52448.0,59.4393,59.4688,59.4195,59.4491,52448.0
2024-07-24 15:25:00,60.28,60.29,60.16,60.18,90491.0,59.4491,59.459,59.3308,59.3505,90491.0
2024-07-24 15:30:00,60.17,60.29,60.15,60.29,83601.0,59.3406,59.459,59.3209,59.459,83601.0
2024-07-24 15:35:00,60.29,60.31,60.2,60.2,180796.0,59.459,59.4787,59.3702,59.3702,180796.0
2024-07-24 15:40:00,60.21,60.26,60.14,60.15,101643.0,59.3801,59.4294,59.311,59.3209,101643.0
2024-07-24 15:45:00,60.13,60.15,60.02,60.08,210843.0,59.3012,59.3209,59.1927,59.2519,210843.0
2024-07-24 15:50:00,60.08,60.13,59.91,59.91,322968.0,59.2519,59.3012,59.0842,59.0842,322968.0
2024-07-24 15:55:00,59.92,59.98,59.9,59.95,418263.0,59.0941,59.1533,59.0744,59.1237,418263.0
2024-07-25 09:30:00,60.04,60.15,59.95,60.03,282849.0,59.2124,59.3209,59.1237,59.2026,282849.0
2024-07-25 09:35:00,60.02,60.19,60.01,60.03,206670.0,59.1927,59.3604,59.1828,59.2026,206670.0
2024-07-25 09:40:00,60.02,60.31,60.01,60.3,133272.0,59.1927,59.4787,59.1828,59.4688,133272.0
2024-07-25 09:45:00,60.29,60.39,60.16,60.39,105734.0,59.459,59.5576,59.3308,59.5576,105734.0
2024-07-25 09:50:00,60.41,60.5,60.37,60.47,91159.0,59.5773,59.6661,59.5379,59.6365,91159.0
2024-07-25 09:55:00,60.48,60.56,60.39,60.43,100646.0,59.6464,59.7253,59.5576,59.5971,100646.0
2024-07-25 10:00:00,60.43,60.43,60.17,60.23,208955.0,59.5971,59.5971,59.3406,59.3998,208955.0
2024-07-25 10:05:00,60.23,60.27,60.14,60.17,114663.0,59.3998,59.4393,59.311,59.3406,114663.0
2024-07-25 10:10:00,60.17,60.27,60.12,60.27,109837.0,59.3406,59.4393,59.2913,59.4393,109837.0
2024-07-25 10:15:00,60.26,60.51,60.26,60.51,76592.0,59.4294,59.6759,59.4294,59.6759,76592.0
2024-07-25 10:20:00,60.5,60.58,60.42,60.58,199480.0,59.6661,59.745,59.5872,59.745,199480.0
2024-07-25 10:25:00,60.57,60.63,60.51,60.55,74610.0,59.7351,59.7943,59.6759,59.7154,74610.0
2024-07-25 10:30:00,60.53,60.59,60.51,60.53,72172.0,59.6957,59.7548,59.6759,59.6957,72172.0
2024-07-25 10:35:00,60.53,60.55,60.38,60.38,122941.0,59.6957,59.7154,59.5477,59.5477,122941.0
2024-07-25 10:40:00,60.37,60.51,60.35,60.5,92994.0,59.5379,59.6759,59.5182,59.6661,92994.0
2024-07-25 10:45:00,60.5,60.54,60.41,60.51,70933.0,59.6661,59.7055,59.5773,59.6759,70933.0
2024-07-25 10:50:00,60.51,60.68,60.5,60.66,74008.0,59.6759,59.8436,59.6661,59.8239,74008.0
2024-07-25 10:55:00,60.66,60.82,60.63,60.81,56686.0,59.8239,59.9817,59.7943,59.9718,56686.0
2024-07-25 11:00:00,60.81,60.83,60.76,60.8,99234.0,59.9718,59.9915,59.9225,59.962,99234.0
2024-07-25 11:05:00,60.8,60.86,60.77,60.8,56896.0,59.962,60.0211,59.9324,59.962,56896.0
2024-07-25 11:10:00,60.8,60.92,60.76,60.89,70406.0,59.962,60.0803,59.9225,60.0507,70406.0
2024-07-25 11:15:00,60.89,60.98,60.87,60.91,59885.0,60.0507,60.1395,60.031,60.0704,59885.0
2024-07-25 11:20:00,60.9,60.94,60.85,60.89,83397.0,60.0606,60.1,60.0113,60.0507,83397.0
2024-07-25 11:25:00,60.89,60.89,60.83,60.86,36786.0,60.0507,60.0507,59.9915,60.0211,36786.0
2024-07-25 11:30:00,60.86,60.93,60.81,60.9,72017.0,60.0211,60.0902,59.9718,60.0606,72017.0
2024-07-25 11:35:00,60.89,60.92,60.84,60.92,58451.0,60.0507,60.0803,60.0014,60.0803,58451.0
2024-07-25 11:40:00,60.91,60.93,60.87,60.91,30902.0,60.0704,60.0902,60.031,60.0704,30902.0
2024-07-25 11:45:00,60.93,60.96,60.9,60.9,75228.0,60.0902,60.1197,60.0606,60.0606,75228.0
2024-07-25 11:50:00,60.9,60.97,60.9,60.93,67004.0,60.0606,60.1296,60.0606,60.0902,67004.0
2024-07-25 11:55:00,60.93,61.01,60.91,61.0,32153.0,60.0902,60.1691,60.0704,60.1592,32153.0
2024-07-25 12:00:00,61.0,61.01,60.95,61.0,77331.0,60.1592,60.1691,60.1099,60.1592,77331.0
2024-07-25 12:05:00,60.98,61.01,60.93,60.99,92766.0,60.1395,60.1691,60.0902,60.1493,92766.0
2024-07-25 12:10:00,61.0,61.06,60.97,61.05,73990.0,60.1592,60.2184,60.1296,60.2085,73990.0
2024-07-25 12:15:00,61.05,61.15,61.03,61.14,62949.0,60.2085,60.3071,60.1888,60.2973,62949.0
2024-07-25 12:20:00,61.14,61.17,61.08,61.16,90353.0,60.2973,60.3269,60.2381,60.317,90353.0
2024-07-25 12:25:00,61.16,61.2,61.14,61.19,85932.0,60.317,60.3564,60.2973,60.3466,85932.0
2024-07-25 12:30:00,61.19,61.2,61.13,61.19,37522.0,60.3466,60.3564,60.2874,60.3466,37522.0
2024-07-25 12:35:00,61.18,61.23,61.16,61.22,38298.0,60.3367,60.386,60.317,60.3762,38298.0
2024-07-25 12:40:00,61.21,61.24,61.2,61.22,60023.0,60.3663,60.3959,60.3564,60.3762,60023.0
2024-07-25 12:45:00,61.21,61.25,61.15,61.17,44267.0,60.3663,60.4057,60.3071,60.3269,44267.0
2024-07-25 12:50:00,61.18,61.2,61.13,61.2,35772.0,60.3367,60.3564,60.2874,60.3564,35772.0
2024-07-25 12:55:00,61.2,61.23,61.17,61.2,57381.0,60.3564,60.386,60.3269,60.3564,57381.0
2024-07-25 13:00:00,61.21,61.32,61.2,61.25,71439.0,60.3663,60.4748,60.3564,60.4057,71439.0
2024-07-25 13:05:00,61.24,61.35,61.23,61.34,69036.0,60.3959,60.5044,60.386,60.4945,69036.0
2024-07-25 13:10:00,61.34,61.36,61.23,61.24,108189.0,60.4945,60.5142,60.386,60.3959,108189.0
2024-07-25 13:15:00,61.24,61.25,61.13,61.14,92352.0,60.3959,60.4057,60.2874,60.2973,92352.0
2024-07-25 13:20:00,61.14,61.17,61.06,61.08,93950.0,60.2973,60.3269,60.2184,60.2381,93950.0
2024-07-25 13:25:00,61.08,61.14,61.05,61.08,87564.0,60.2381,60.2973,60.2085,60.2381,87564.0
2024-07-25 13:30:00,61.07,61.1,61.01,61.06,53410.0,60.2282,60.2578,60.1691,60.2184,53410.0
2024-07-25 13:35:00,61.05,61.08,61.03,61.08,50907.0,60.2085,60.2381,60.1888,60.2381,50907.0
2024-07-25 13:40:00,61.07,61.1,61.05,61.07,23592.0,60.2282,60.2578,60.2085,60.2282,23592.0
2024-07-25 13:45:00,61.08,61.08,60.96,60.96,56898.0,60.2381,60.2381,60.1197,60.1197,56898.0
2024-07-25 13:50:00,60.95,61.0,60.93,60.95,123748.0,60.1099,60.1592,60.0902,60.1099,123748.0
2024-07-25 13:55:00,60.94,61.01,60.92,60.98,55491.0,60.1,60.1691,60.0803,60.1395,55491.0
2024-07-25 14:00:00,60.96,60.97,60.87,60.9,34157.0,60.1197,60.1296,60.031,60.0606,34157.0
2024-07-25 14:05:00,60.89,60.91,60.84,60.84,101668.0,60.0507,60.0704,60.0014,60.0014,101668.0
2024-07-25 14:10:00,60.85,60.87,60.82,60.85,49891.0,60.0113,60.031,59.9817,60.0113,49891.0
2024-07-25 14:15:00,60.84,60.9,60.82,60.89,155950.0,60.0014,60.0606,59.9817,60.0507,155950.0
2024-07-25 14:20:00,60.9,60.9,60.84,60.84,39398.0,60.0606,60.0606,60.0014,60.0014,39398.0
2024-07-25 14:25:00,60.84,60.91,60.81,60.83,66515.0,60.0014,60.0704,59.9718,59.9915,66515.0
2024-07-25 14:30:00,60.82,60.9,60.82,60.88,48762.0,59.9817,60.0606,59.9817,60.0408,48762.0
2024-07-25 14:35:00,60.88,60.88,60.79,60.83,59383.0,60.0408,60.0408,59.9521,59.9915,59383.0
2024-07-25 14:40:00,60.81,60.82,60.69,60.72,44583.0,59.9718,59.9817,59.8535,59.8831,44583.0
2024-07-25 14:45:00,60.71,60.72,60.55,60.56,67620.0,59.8732,59.8831,59.7154,59.7253,67620.0
2024-07-25 14:50:00,60.56,60.61,60.54,60.55,54261.0,59.7253,59.7746,59.7055,59.7154,54261.0
2024-07-25 14:55:00,60.55,60.64,60.54,60.58,33932.0,59.7154,59.8042,59.7055,59.745,33932.0
2024-07-25 15:00:00,60.57,60.64,60.56,60.59,50178.0,59.7351,59.8042,59.7253,59.7548,50178.0
2024-07-25 15:05:00,60.58,60.63,60.57,60.6,52276.0,59.745,59.7943,59.7351,59.7647,52276.0
2024-07-25 15:10:00,60.59,60.64,60.56,60.63,76100.0,59.7548,59.8042,59.7253,59.7943,76100.0
2024-07-25 15:15:00,60.63,60.7,60.61,60.69,130992.0,59.7943,59.8633,59.7746,59.8535,130992.0
2024-07-25 15:20:00,60.68,60.77,60.66,60.75,66193.0,59.8436,59.9324,59.8239,59.9126,66193.0
2024-07-25 15:25:00,60.75,60.86,60.75,60.84,95533.0,59.9126,60.0211,59.9126,60.0014,95533.0
2024-07-25 15:30:00,60.84,60.85,60.76,60.77,77191.0,60.0014,60.0113,59.9225,59.9324,77191.0
2024-07-25 15:35:00,60.78,60.79,60.67,60.69,78253.0,59.9422,59.9521,59.8337,59.8535,78253.0
2024-07-25 15:40:00,60.69,60.73,60.63,60.65,110499.0,59.8535,59.8929,59.7943,59.814,110499.0
2024-07-25 15:45:00,60.64,60.66,60.55,60.65,162184.0,59.8042,59.8239,59.7154,59.814,162184.0
2024-07-25 15:50:00,60.64,60.66,60.47,60.48,178456.0,59.8042,59.8239,59.6365,59.6464,178456.0
2024-07-25 15:55:00,60.48,60.52,60.44,60.44,713445.0,59.6464,59.6858,59.6069,59.6069,713445.0
2024-07-26 09:30:00,61.11,61.2,60.91,61.17,344187.0,60.2677,60.3564,60.0704,60.3269,344187.0
2024-07-26 09:35:00,61.2,61.36,61.16,61.27,113416.0,60.3564,60.5142,60.317,60.4255,113416.0
2024-07-26 09:40:00,61.28,61.36,61.16,61.33,128861.0,60.4353,60.5142,60.317,60.4846,128861.0
2024-07-26 09:45:00,61.31,61.47,61.31,61.4,90199.0,60.4649,60.6227,60.4649,60.5537,90199.0
2024-07-26 09:50:00,61.41,61.44,61.3,61.43,129509.0,60.5635,60.5931,60.4551,60.5833,129509.0
2024-07-26 09:55:00,61.44,61.49,61.33,61.34,108313.0,60.5931,60.6424,60.4846,60.4945,108313.0
2024-07-26 10:00:00,61.34,61.59,61.28,61.55,146960.0,60.4945,60.7411,60.4353,60.7016,146960.0
2024-07-26 10:05:00,61.55,61.55,61.32,61.32,128037.0,60.7016,60.7016,60.4748,60.4748,128037.0
2024-07-26 10:10:00,61.32,61.5,61.32,61.34,94099.0,60.4748,60.6523,60.4748,60.4945,94099.0
2024-07-26 10:15:00,61.32,61.42,61.31,61.32,104512.0,60.4748,60.5734,60.4649,60.4748,104512.0
2024-07-26 10:20:00,61.34,61.43,61.32,61.38,91540.0,60.4945,60.5833,60.4748,60.534,91540.0
2024-07-26 10:25:00,61.4,61.43,61.29,61.29,87237.0,60.5537,60.5833,60.4452,60.4452,87237.0
2024-07-26 10:30:00,61.28,61.29,61.03,61.03,130486.0,60.4353,60.4452,60.1888,60.1888,130486.0
2024-07-26 10:35:00,61.04,61.15,61.01,61.13,79810.0,60.1986,60.3071,60.1691,60.2874,79810.0
2024-07-26 10:40:00,61.14,61.29,61.13,61.23,51017.0,60.2973,60.4452,60.2874,60.386,51017.0
2024-07-26 10:45:00,61.24,61.32,61.22,61.22,65869.0,60.3959,60.4748,60.3762,60.3762,65869.0
2024-07-26 10:50:00,61.21,61.21,61.13,61.19,71247.0,60.3663,60.3663,60.2874,60.3466,71247.0
2024-07-26 10:55:00,61.21,61.21,61.09,61.19,56583.0,60.3663,60.3663,60.248,60.3466,56583.0
2024-07-26 11:00:00,61.2,61.24,61.17,61.2,77233.0,60.3564,60.3959,60.3269,60.3564,77233.0
2024-07-26 11:05:00,61.2,61.23,61.16,61.18,28216.0,60.3564,60.386,60.317,60.3367,28216.0
2024-07-26 11:10:00,61.17,61.2,61.14,61.18,30814.0,60.3269,60.3564,60.2973,60.3367,30814.0
2024-07-26 11:15:00,61.18,61.18,61.09,61.13,60810.0,60.3367,60.3367,60.248,60.2874,60810.0
2024-07-26 11:20:00,61.14,61.23,61.13,61.21,38243.0,60.2973,60.386,60.2874,60.3663,38243.0
2024-07-26 11:25:00,61.21,61.24,61.17,61.2,45430.0,60.3663,60.3959,60.3269,60.3564,45430.0
2024-07-26 11:30:00,61.21,61.26,61.18,61.18,24139.0,60.3663,60.4156,60.3367,60.3367,24139.0
2024-07-26 11:35:00,61.18,61.3,61.17,61.3,25917.0,60.3367,60.4551,60.3269,60.4551,25917.0
2024-07-26 11:40:00,61.3,61.33,61.25,61.33,64799.0,60.4551,60.4846,60.4057,60.4846,64799.0
2024-07-26 11:45:00,61.32,61.35,61.23,61.28,82224.0,60.4748,60.5044,60.386,60.4353,82224.0
2024-07-26 11:50:00,61.29,61.39,61.29,61.33,38624.0,60.4452,60.5438,60.4452,60.4846,38624.0
2024-07-26 11:55:00,61.34,61.46,61.34,61.45,200032.0,60.4945,60.6129,60.4945,60.603,200032.0
2024-07-26 12:00:00,61.45,61.55,61.43,61.52,42460.0,60.603,60.7016,60.5833,60.672,42460.0
2024-07-26 12:05:00,61.52,61.57,61.52,61.56,129216.0,60.672,60.7213,60.672,60.7115,129216.0
2024-07-26 12:10:00,61.57,61.58,61.45,61.49,45101.0,60.7213,60.7312,60.603,60.6424,45101.0
2024-07-26 12:15:00,61.49,61.53,61.49,61.5,39529.0,60.6424,60.6819,60.6424,60.6523,39529.0
2024-07-26 12:20:00,61.49,61.49,61.44,61.49,65026.0,60.6424,60.6424,60.5931,60.6424,65026.0
2024-07-26 12:25:00,61.49,61.55,61.48,61.52,26968.0,60.6424,60.7016,60.6326,60.672,26968.0
2024-07-26 12:30:00,61.52,61.55,61.48,61.49,31261.0,60.672,60.7016,60.6326,60.6424,31261.0
2024-07-26 12:35:00,61.48,61.51,61.45,61.51,27377.0,60.6326,60.6622,60.603,60.6622,27377.0
2024-07-26 12:40:00,61.51,61.59,61.5,61.56,39933.0,60.6622,60.7411,60.6523,60.7115,39933.0
2024-07-26 12:45:00,61.56,61.58,61.5,61.53,28228.0,60.7115,60.7312,60.6523,60.6819,28228.0
2024-07-26 12:50:00,61.52,61.58,61.5,61.57,22356.0,60.672,60.7312,60.6523,60.7213,22356.0
2024-07-26 12:55:00,61.57,61.61,61.55,61.61,52943.0,60.7213,60.7608,60.7016,60.7608,52943.0
2024-07-26 13:00:00,61.59,61.61,61.55,61.58,57915.0,60.7411,60.7608,60.7016,60.7312,57915.0
2024-07-26 13:05:00,61.57,61.59,61.5,61.52,45067.0,60.7213,60.7411,60.6523,60.672,45067.0
2024-07-26 13:10:00,61.52,61.56,61.52,61.52,33242.0,60.672,60.7115,60.672,60.672,33242.0
2024-07-26 13:15:00,61.52,61.55,61.49,61.51,29848.0,60.672,60.7016,60.6424,60.6622,29848.0
2024-07-26 13:20:00,61.51,61.55,61.49,61.54,53146.0,60.6622,60.7016,60.6424,60.6918,53146.0
2024-07-26 13:25:00,61.54,61.58,61.53,61.58,23347.0,60.6918,60.7312,60.6819,60.7312,23347.0
2024-07-26 13:30:00,61.57,61.58,61.44,61.47,50800.0,60.7213,60.7312,60.5931,60.6227,50800.0
2024-07-26 13:35:00,61.45,61.45,61.32,61.35,104705.0,60.603,60.603,60.4748,60.5044,104705.0
2024-07-26 13:40:00,61.35,61.4,61.31,61.4,35754.0,60.5044,60.5537,60.4649,60.5537,35754.0
2024-07-26 13:45:00,61.4,61.48,61.37,61.38,55850.0,60.5537,60.6326,60.5241,60.534,55850.0
2024-07-26 13:50:00,61.38,61.43,61.34,61.43,33618.0,60.534,60.5833,60.4945,60.5833,33618.0
2024-07-26 13:55:00,61.42,61.45,61.4,61.42,27196.0,60.5734,60.603,60.5537,60.5734,27196.0
2024-07-26 14:00:00,61.43,61.49,61.42,61.43,22757.0,60.5833,60.6424,60.5734,60.5833,22757.0
2024-07-26 14:05:00,61.41,61.44,61.39,61.44,30776.0,60.5635,60.5931,60.5438,60.5931,30776.0
2024-07-26 14:10:00,61.44,61.48,61.43,61.45,38916.0,60.5931,60.6326,60.5833,60.603,38916.0
2024-07-26 14:15:00,61.45,61.48,61.37,61.39,47239.0,60.603,60.6326,60.5241,60.5438,47239.0
2024-07-26 14:20:00,61.39,61.44,61.36,61.43,55189.0,60.5438,60.5931,60.5142,60.5833,55189.0
2024-07-26 14:25:00,61.42,61.47,61.42,61.42,29898.0,60.5734,60.6227,60.5734,60.5734,29898.0
2024-07-26 14:30:00,61.41,61.44,61.38,61.44,43198.0,60.5635,60.5931,60.534,60.5931,43198.0
2024-07-26 14:35:00,61.44,61.48,61.43,61.47,23876.0,60.5931,60.6326,60.5833,60.6227,23876.0
2024-07-26 14:40:00,61.47,61.48,61.35,61.44,52216.0,60.6227,60.6326,60.5044,60.5931,52216.0
2024-07-26 14:45:00,61.44,61.45,61.4,61.42,23499.0,60.5931,60.603,60.5537,60.5734,23499.0
2024-07-26 14:50:00,61.43,61.46,61.38,61.39,49970.0,60.5833,60.6129,60.534,60.5438,49970.0
2024-07-26 14:55:00,61.38,61.44,61.36,61.39,21742.0,60.534,60.5931,60.5142,60.5438,21742.0
2024-07-26 15:00:00,61.38,61.39,61.34,61.34,27574.0,60.534,60.5438,60.4945,60.4945,27574.0
2024-07-26 15:05:00,61.34,61.43,61.31,61.43,26227.0,60.4945,60.5833,60.4649,60.5833,26227.0
2024-07-26 15:10:00,61.42,61.49,61.4,61.45,27759.0,60.5734,60.6424,60.5537,60.603,27759.0
2024-07-26 15:15:00,61.44,61.47,61.41,61.44,27839.0,60.5931,60.6227,60.5635,60.5931,27839.0
2024-07-26 15:20:00,61.45,61.51,61.44,61.51,32894.0,60.603,60.6622,60.5931,60.6622,32894.0
2024-07-26 15:25:00,61.52,61.57,61.5,61.53,71038.0,60.672,60.7213,60.6523,60.6819,71038.0
2024-07-26 15:30:00,61.52,61.52,61.39,61.42,103332.0,60.672,60.672,60.5438,60.5734,103332.0
2024-07-26 15:35:00,61.41,61.47,61.4,61.47,48559.0,60.5635,60.6227,60.5537,60.6227,48559.0
2024-07-26 15:40:00,61.47,61.53,61.46,61.52,52347.0,60.6227,60.6819,60.6129,60.672,52347.0
2024-07-26 15:45:00,61.52,61.57,61.51,61.54,80228.0,60.672,60.7213,60.6622,60.6918,80228.0
2024-07-26 15:50:00,61.55,61.59,61.39,61.39,180753.0,60.7016,60.7411,60.5438,60.5438,180753.0
2024-07-26 15:55:00,61.4,61.49,61.37,61.49,889278.0,60.5537,60.6424,60.5241,60.6424,889278.0
2024-07-29 09:30:00,61.55,61.69,61.39,61.41,335219.0,60.7016,60.8397,60.5438,60.5635,335219.0
2024-07-29 09:35:00,61.43,61.52,61.4,61.48,230700.0,60.5833,60.672,60.5537,60.6326,230700.0
2024-07-29 09:40:00,61.49,61.62,61.45,61.51,107825.0,60.6424,60.7706,60.603,60.6622,107825.0
2024-07-29 09:45:00,61.52,61.66,61.48,61.53,111966.0,60.672,60.8101,60.6326,60.6819,111966.0
2024-07-29 09:50:00,61.52,61.56,61.41,61.52,198558.0,60.672,60.7115,60.5635,60.672,198558.0
2024-07-29 09:55:00,61.52,61.65,61.5,61.65,76075.0,60.672,60.8002,60.6523,60.8002,76075.0
2024-07-29 10:00:00,61.65,61.79,61.63,61.79,77317.0,60.8002,60.9383,60.7805,60.9383,77317.0
2024-07-29 10:05:00,61.78,61.79,61.67,61.69,67106.0,60.9284,60.9383,60.82,60.8397,67106.0
2024-07-29 10:10:00,61.68,61.68,61.54,61.55,113194.0,60.8298,60.8298,60.6918,60.7016,113194.0
2024-07-29 10:15:00,61.54,61.65,61.52,61.53,62853.0,60.6918,60.8002,60.672,60.6819,62853.0
2024-07-29 10:20:00,61.53,61.65,61.51,61.6,47178.0,60.6819,60.8002,60.6622,60.7509,47178.0
2024-07-29 10:25:00,61.59,61.6,61.43,61.43,72636.0,60.7411,60.7509,60.5833,60.5833,72636.0
2024-07-29 10:30:00,61.43,61.43,61.24,61.26,38702.0,60.5833,60.5833,60.3959,60.4156,38702.0
2024-07-29 10:35:00,61.25,61.39,61.2,61.35,88451.0,60.4057,60.5438,60.3564,60.5044,88451.0
2024-07-29 10:40:00,61.36,61.43,61.35,61.42,102294.0,60.5142,60.5833,60.5044,60.5734,102294.0
2024-07-29 10:45:00,61.42,61.43,61.32,61.32,61038.0,60.5734,60.5833,60.4748,60.4748,61038.0
2024-07-29 10:50:00,61.32,61.4,61.3,61.35,81398.0,60.4748,60.5537,60.4551,60.5044,81398.0
2024-07-29 10:55:00,61.35,61.44,61.35,61.39,61692.0,60.5044,60.5931,60.5044,60.5438,61692.0
2024-07-29 11:00:00,61.38,61.4,61.32,61.34,57078.0,60.534,60.5537,60.4748,60.4945,57078.0
2024-07-29 11:05:00,61.34,61.37,61.3,61.32,53470.0,60.4945,60.5241,60.4551,60.4748,53470.0
2024-07-29 11:10:00,61.33,61.34,61.26,61.32,64914.0,60.4846,60.4945,60.4156,60.4748,64914.0
2024-07-29 11:15:00,61.32,61.33,61.28,61.29,57010.0,60.4748,60.4846,60.4353,60.4452,57010.0
2024-07-29 11:20:00,61.29,61.39,61.29,61.39,106668.0,60.4452,60.5438,60.4452,60.5438,106668.0
2024-07-29 11:25:00,61.39,61.41,61.34,61.37,374578.0,60.5438,60.5635,60.4945,60.5241,374578.0
2024-07-29 11:30:00,61.38,61.38,61.2,61.21,75448.0,60.534,60.534,60.3564,60.3663,75448.0
2024-07-29 11:35:00,61.21,61.33,61.19,61.32,109028.0,60.3663,60.4846,60.3466,60.4748,109028.0
2024-07-29 11:40:00,61.31,61.36,61.29,61.34,94737.0,60.4649,60.5142,60.4452,60.4945,94737.0
2024-07-29 11:45:00,61.34,61.49,61.33,61.48,22651.0,60.4945,60.6424,60.4846,60.6326,22651.0
2024-07-29 11:50:00,61.48,61.51,61.43,61.45,25638.0,60.6326,60.6622,60.5833,60.603,25638.0
2024-07-29 11:55:00,61.47,61.52,61.45,61.51,33123.0,60.6227,60.672,60.603,60.6622,33123.0
2024-07-29 12:00:00,61.5,61.54,61.49,61.52,43590.0,60.6523,60.6918,60.6424,60.672,43590.0
2024-07-29 12:05:00,61.52,61.58,61.52,61.54,74172.0,60.672,60.7312,60.672,60.6918,74172.0
2024-07-29 12:10:00,61.54,61.58,61.51,61.57,21638.0,60.6918,60.7312,60.6622,60.7213,21638.0
2024-07-29 12:15:00,61.56,61.58,61.53,61.55,34989.0,60.7115,60.7312,60.6819,60.7016,34989.0
2024-07-29 12:20:00,61.55,61.57,61.52,61.54,18200.0,60.7016,60.7213,60.672,60.6918,18200.0
2024-07-29 12:25:00,61.53,61.54,61.46,61.48,38981.0,60.6819,60.6918,60.6129,60.6326,38981.0
2024-07-29 12:30:00,61.48,61.53,61.48,61.48,70227.0,60.6326,60.6819,60.6326,60.6326,70227.0
2024-07-29 12:35:00,61.47,61.52,61.45,61.45,54204.0,60.6227,60.672,60.603,60.603,54204.0
2024-07-29 12:40:00,61.45,61.49,61.43,61.46,35073.0,60.603,60.6424,60.5833,60.6129,35073.0
2024-07-29 12:45:00,61.45,61.47,61.44,61.45,31173.0,60.603,60.6227,60.5931,60.603,31173.0
2024-07-29 12:50:00,61.44,61.45,61.35,61.42,39143.0,60.5931,60.603,60.5044,60.5734,39143.0
2024-07-29 12:55:00,61.42,61.43,61.35,61.35,27640.0,60.5734,60.5833,60.5044,60.5044,27640.0
2024-07-29 13:00:00,61.36,61.37,61.31,61.33,20392.0,60.5142,60.5241,60.4649,60.4846,20392.0
2024-07-29 13:05:00,61.34,61.36,61.31,61.36,41487.0,60.4945,60.5142,60.4649,60.5142,41487.0
2024-07-29 13:10:00,61.35,61.43,61.35,61.4,31905.0,60.5044,60.5833,60.5044,60.5537,31905.0
2024-07-29 13:15:00,61.4,61.42,61.32,61.38,36196.0,60.5537,60.5734,60.4748,60.534,36196.0
2024-07-29 13:20:00,61.37,61.37,61.31,61.31,18785.0,60.5241,60.5241,60.4649,60.4649,18785.0
2024-07-29 13:25:00,61.31,61.33,61.26,61.26,26097.0,60.4649,60.4846,60.4156,60.4156,26097.0
2024-07-29 13:30:00,61.26,61.26,61.21,61.23,39742.0,60.4156,60.4156,60.3663,60.386,39742.0
2024-07-29 13:35:00,61.22,61.23,61.17,61.23,72189.0,60.3762,60.386,60.3269,60.386,72189.0
2024-07-29 13:40:00,61.22,61.26,61.21,61.22,15782.0,60.3762,60.4156,60.3663,60.3762,15782.0
2024-07-29 13:45:00,61.23,61.23,61.2,61.2,95608.0,60.386,60.386,60.3564,60.3564,95608.0
2024-07-29 13:50:00,61.21,61.23,61.19,61.22,43059.0,60.3663,60.386,60.3466,60.3762,43059.0
2024-07-29 13:55:00,61.22,61.26,61.2,61.26,22441.0,60.3762,60.4156,60.3564,60.4156,22441.0
2024-07-29 14:00:00,61.26,61.26,61.19,61.25,62829.0,60.4156,60.4156,60.3466,60.4057,62829.0
2024-07-29 14:05:00,61.26,61.29,61.24,61.28,30061.0,60.4156,60.4452,60.3959,60.4353,30061.0
2024-07-29 14:10:00,61.27,61.29,61.25,61.28,28189.0,60.4255,60.4452,60.4057,60.4353,28189.0
2024-07-29 14:15:00,61.28,61.28,61.21,61.27,63626.0,60.4353,60.4353,60.3663,60.4255,63626.0
2024-07-29 14:20:00,61.26,61.3,61.25,61.27,34058.0,60.4156,60.4551,60.4057,60.4255,34058.0
2024-07-29 14:25:00,61.27,61.29,61.26,61.29,46161.0,60.4255,60.4452,60.4156,60.4452,46161.0
2024-07-29 14:30:00,61.29,61.31,61.24,61.27,43960.0,60.4452,60.4649,60.3959,60.4255,43960.0
2024-07-29 14:35:00,61.27,61.29,61.24,61.26,33481.0,60.4255,60.4452,60.3959,60.4156,33481.0
2024-07-29 14:40:00,61.26,61.32,61.26,61.29,25400.0,60.4156,60.4748,60.4156,60.4452,25400.0
2024-07-29 14:45:00,61.3,61.31,61.24,61.28,30657.0,60.4551,60.4649,60.3959,60.4353,30657.0
2024-07-29 14:50:00,61.28,61.28,61.22,61.25,37037.0,60.4353,60.4353,60.3762,60.4057,37037.0
2024-07-29 14:55:00,61.26,61.31,61.26,61.3,25946.0,60.4156,60.4649,60.4156,60.4551,25946.0
2024-07-29 15:00:00,61.3,61.35,61.26,61.34,67461.0,60.4551,60.5044,60.4156,60.4945,67461.0
2024-07-29 15:05:00,61.34,61.36,61.3,61.31,38606.0,60.4945,60.5142,60.4551,60.4649,38606.0
2024-07-29 15:10:00,61.32,61.35,61.31,61.32,56845.0,60.4748,60.5044,60.4649,60.4748,56845.0
2024-07-29 15:15:00,61.31,61.32,61.26,61.29,75426.0,60.4649,60.4748,60.4156,60.4452,75426.0
2024-07-29 15:20:00,61.29,61.39,61.27,61.37,52105.0,60.4452,60.5438,60.4255,60.5241,52105.0
2024-07-29 15:25:00,61.37,61.39,61.35,61.36,36126.0,60.5241,60.5438,60.5044,60.5142,36126.0
2024-07-29 15:30:00,61.37,61.39,61.34,61.39,99387.0,60.5241,60.5438,60.4945,60.5438,99387.0
2024-07-29 15:35:00,61.38,61.44,61.36,61.43,110591.0,60.534,60.5931,60.5142,60.5833,110591.0
2024-07-29 15:40:00,61.42,61.45,61.4,61.43,342926.0,60.5734,60.603,60.5537,60.5833,342926.0
2024-07-29 15:45:00,61.43,61.45,61.4,61.44,68791.0,60.5833,60.603,60.5537,60.5931,68791.0
2024-07-29 15:50:00,61.43,61.49,61.36,61.38,132042.0,60.5833,60.6424,60.5142,60.534,132042.0
2024-07-29 15:55:00,61.38,61.4,61.31,61.36,160806.0,60.534,60.5537,60.4649,60.5142,160806.0
2024-07-30 09:30:00,61.55,61.73,61.53,61.65,410474.0,60.7016,60.8791,60.6819,60.8002,410474.0
2024-07-30 09:35:00,61.64,61.81,61.61,61.79,134830.0,60.7904,60.958,60.7608,60.9383,134830.0
2024-07-30 09:40:00,61.81,61.89,61.72,61.75,162643.0,60.958,61.0369,60.8693,60.8989,162643.0
2024-07-30 09:45:00,61.75,61.87,61.7,61.79,72544.0,60.8989,61.0172,60.8495,60.9383,72544.0
2024-07-30 09:50:00,61.8,61.82,61.72,61.76,119905.0,60.9482,60.9679,60.8693,60.9087,119905.0
2024-07-30 09:55:00,61.75,61.81,61.7,61.74,75657.0,60.8989,60.958,60.8495,60.889,75657.0
2024-07-30 10:00:00,61.74,61.74,61.53,61.54,200704.0,60.889,60.889,60.6819,60.6918,200704.0
2024-07-30 10:05:00,61.53,61.7,61.53,61.6,182425.0,60.6819,60.8495,60.6819,60.7509,182425.0
2024-07-30 10:10:00,61.61,61.62,61.41,61.41,141125.0,60.7608,60.7706,60.5635,60.5635,141125.0
2024-07-30 10:15:00,61.41,61.5,61.39,61.45,136086.0,60.5635,60.6523,60.5438,60.603,136086.0
2024-07-30 10:20:00,61.44,61.55,61.41,61.5,75094.0,60.5931,60.7016,60.5635,60.6523,75094.0
2024-07-30 10:25:00,61.51,61.6,61.47,61.54,60332.0,60.6622,60.7509,60.6227,60.6918,60332.0
2024-07-30 10:30:00,61.53,61.59,61.49,61.53,98054.0,60.6819,60.7411,60.6424,60.6819,98054.0
2024-07-30 10:35:00,61.53,61.58,61.47,61.56,93685.0,60.6819,60.7312,60.6227,60.7115,93685.0
2024-07-30 10:40:00,61.55,61.62,61.52,61.61,61501.0,60.7016,60.7706,60.672,60.7608,61501.0
2024-07-30 10:45:00,61.61,61.68,61.59,61.6,67877.0,60.7608,60.8298,60.7411,60.7509,67877.0
2024-07-30 10:50:00,61.62,61.67,61.57,61.6,39710.0,60.7706,60.82,60.7213,60.7509,39710.0
2024-07-30 10:55:00,61.58,61.62,61.49,61.51,67391.0,60.7312,60.7706,60.6424,60.6622,67391.0
2024-07-30 11:00:00,61.51,61.53,61.39,61.4,196364.0,60.6622,60.6819,60.5438,60.5537,196364.0
2024-07-30 11:05:00,61.4,61.43,61.34,61.41,130813.0,60.5537,60.5833,60.4945,60.5635,130813.0
2024-07-30 11:10:00,61.4,61.5,61.39,61.48,81618.0,60.5537,60.6523,60.5438,60.6326,81618.0
2024-07-30 11:15:00,61.48,61.57,61.45,61.57,94670.0,60.6326,60.7213,60.603,60.7213,94670.0
2024-07-30 11:20:00,61.57,61.58,61.49,61.55,67287.0,60.7213,60.7312,60.6424,60.7016,67287.0
2024-07-30 11:25:00,61.54,61.55,61.45,61.45,39309.0,60.6918,60.7016,60.603,60.603,39309.0
2024-07-30 11:30:00,61.45,61.5,61.44,61.46,34978.0,60.603,60.6523,60.5931,60.6129,34978.0
2024-07-30 11:35:00,61.46,61.5,61.42,61.44,77708.0,60.6129,60.6523,60.5734,60.5931,77708.0
2024-07-30 11:40:00,61.44,61.47,61.38,61.4,95616.0,60.5931,60.6227,60.534,60.5537,95616.0
2024-07-30 11:45:00,61.39,61.45,61.38,61.41,47751.0,60.5438,60.603,60.534,60.5635,47751.0
2024-07-30 11:50:00,61.41,61.41,61.35,61.36,42436.0,60.5635,60.5635,60.5044,60.5142,42436.0
2024-07-30 11:55:00,61.37,61.4,61.34,61.4,78258.0,60.5241,60.5537,60.4945,60.5537,78258.0
2024-07-30 12:00:00,61.39,61.42,61.29,61.31,21771.0,60.5438,60.5734,60.4452,60.4649,21771.0
2024-07-30 12:05:00,61.3,61.43,61.3,61.43,40441.0,60.4551,60.5833,60.4551,60.5833,40441.0
2024-07-30 12:10:00,61.42,61.44,61.39,61.4,48958.0,60.5734,60.5931,60.5438,60.5537,48958.0
2024-07-30 12:15:00,61.39,61.39,61.34,61.39,40093.0,60.5438,60.5438,60.4945,60.5438,40093.0
2024-07-30 12:20:00,61.39,61.39,61.32,61.36,43091.0,60.5438,60.5438,60.4748,60.5142,43091.0
2024-07-30 12:25:00,61.36,61.41,61.35,61.41,35679.0,60.5142,60.5635,60.5044,60.5635,35679.0
2024-07-30 12:30:00,61.42,61.43,61.39,61.4,20302.0,60.5734,60.5833,60.5438,60.5537,20302.0
2024-07-30 12:35:00,61.41,61.5,61.39,61.48,53556.0,60.5635,60.6523,60.5438,60.6326,53556.0
2024-07-30 12:40:00,61.48,61.53,61.45,61.48,43944.0,60.6326,60.6819,60.603,60.6326,43944.0
2024-07-30 12:45:00,61.49,61.51,61.46,61.46,46733.0,60.6424,60.6622,60.6129,60.6129,46733.0
2024-07-30 12:50:00,61.45,61.48,61.35,61.35,148571.0,60.603,60.6326,60.5044,60.5044,148571.0
2024-07-30 12:55:00,61.36,61.43,61.31,61.31,161125.0,60.5142,60.5833,60.4649,60.4649,161125.0
2024-07-30 13:00:00,61.31,61.32,61.24,61.31,132373.0,60.4649,60.4748,60.3959,60.4649,132373.0
2024-07-30 13:05:00,61.3,61.36,61.27,61.36,67243.0,60.4551,60.5142,60.4255,60.5142,67243.0
2024-07-30 13:10:00,61.35,61.37,61.3,61.37,39834.0,60.5044,60.5241,60.4551,60.5241,39834.0
2024-07-30 13:15:00,61.36,61.4,61.32,61.34,49701.0,60.5142,60.5537,60.4748,60.4945,49701.0
2024-07-30 13:20:00,61.35,61.41,61.34,61.38,29772.0,60.5044,60.5635,60.4945,60.534,29772.0
2024-07-30 13:25:00,61.38,61.4,61.29,61.32,30460.0,60.534,60.5537,60.4452,60.4748,30460.0
2024-07-30 13:30:00,61.32,61.37,61.29,61.37,75758.0,60.4748,60.5241,60.4452,60.5241,75758.0
2024-07-30 13:35:00,61.36,61.46,61.34,61.45,54099.0,60.5142,60.6129,60.4945,60.603,54099.0
2024-07-30 13:40:00,61.45,61.46,61.4,61.45,38379.0,60.603,60.6129,60.5537,60.603,38379.0
2024-07-30 13:45:00,61.45,61.47,61.39,61.45,56642.0,60.603,60.6227,60.5438,60.603,56642.0
2024-07-30 13:50:00,61.44,61.47,61.41,61.43,53552.0,60.5931,60.6227,60.5635,60.5833,53552.0
2024-07-30 13:55:00,61.43,61.47,61.41,61.44,37015.0,60.5833,60.6227,60.5635,60.5931,37015.0
2024-07-30 14:00:00,61.44,61.48,61.42,61.43,51440.0,60.5931,60.6326,60.5734,60.5833,51440.0
2024-07-30 14:05:00,61.44,61.49,61.43,61.47,45251.0,60.5931,60.6424,60.5833,60.6227,45251.0
2024-07-30 14:10:00,61.47,61.49,61.45,61.45,54325.0,60.6227,60.6424,60.603,60.603,54325.0
2024-07-30 14:15:00,61.46,61.53,61.46,61.53,50835.0,60.6129,60.6819,60.6129,60.6819,50835.0
2024-07-30 14:20:00,61.53,61.55,61.49,61.52,17268.0,60.6819,60.7016,60.6424,60.672,17268.0
2024-07-30 14:25:00,61.52,61.52,61.42,61.47,198514.0,60.672,60.672,60.5734,60.6227,198514.0
2024-07-30 14:30:00,61.47,61.47,61.42,61.43,21179.0,60.6227,60.6227,60.5734,60.5833,21179.0
2024-07-30 14:35:00,61.43,61.48,61.43,61.48,48972.0,60.5833,60.6326,60.5833,60.6326,48972.0
2024-07-30 14:40:00,61.48,61.52,61.47,61.48,43799.0,60.6326,60.672,60.6227,60.6326,43799.0
2024-07-30 14:45:00,61.48,61.49,61.37,61.38,58199.0,60.6326,60.6424,60.5241,60.534,58199.0
2024-07-30 14:50:00,61.4,61.45,61.39,61.43,42736.0,60.5537,60.603,60.5438,60.5833,42736.0
2024-07-30 14:55:00,61.43,61.45,61.4,61.45,66571.0,60.5833,60.603,60.5537,60.603,66571.0
2024-07-30 15:00:00,61.44,61.45,61.39,61.42,52202.0,60.5931,60.603,60.5438,60.5734,52202.0
2024-07-30 15:05:00,61.43,61.45,61.42,61.45,31967.0,60.5833,60.603,60.5734,60.603,31967.0
2024-07-30 15:10:00,61.45,61.47,61.44,61.45,46760.0,60.603,60.6227,60.5931,60.603,46760.0
2024-07-30 15:15:00,61.46,61.52,61.46,61.52,35228.0,60.6129,60.672,60.6129,60.672,35228.0
2024-07-30 15:20:00,61.52,61.55,61.51,61.55,70194.0,60.672,60.7016,60.6622,60.7016,70194.0
2024-07-30 15:25:00,61.54,61.57,61.53,61.54,146827.0,60.6918,60.7213,60.6819,60.6918,146827.0
2024-07-30 15:30:00,61.53,61.56,61.51,61.55,56434.0,60.6819,60.7115,60.6622,60.7016,56434.0
2024-07-30 15:35:00,61.54,61.55,61.51,61.52,50956.0,60.6918,60.7016,60.6622,60.672,50956.0
2024-07-30 15:40:00,61.53,61.59,61.52,61.58,51401.0,60.6819,60.7411,60.672,60.7312,51401.0
2024-07-30 15:45:00,61.59,61.72,61.57,61.7,99125.0,60.7411,60.8693,60.7213,60.8495,99125.0
2024-07-30 15:50:00,61.69,61.76,61.63,61.63,158169.0,60.8397,60.9087,60.7805,60.7805,158169.0
2024-07-30 15:55:00,61.62,61.66,61.56,61.58,210739.0,60.7706,60.8101,60.7115,60.7312,210739.0
2024-07-31 09:30:00,62.03,62.14,61.89,62.03,380259.0,61.175,61.2835,61.0369,61.175,380259.0
2024-07-31 09:35:00,62.01,62.03,61.78,61.81,271602.0,61.1553,61.175,60.9284,60.958,271602.0
2024-07-31 09:40:00,61.8,61.86,61.67,61.71,128397.0,60.9482,61.0073,60.82,60.8594,128397.0
2024-07-31 09:45:00,61.72,61.83,61.68,61.75,129031.0,60.8693,60.9778,60.8298,60.8989,129031.0
2024-07-31 09:50:00,61.76,61.76,61.65,61.67,196087.0,60.9087,60.9087,60.8002,60.82,196087.0
2024-07-31 09:55:00,61.69,61.7,61.58,61.7,272134.0,60.8397,60.8495,60.7312,60.8495,272134.0
2024-07-31 10:00:00,61.7,61.82,61.68,61.75,209396.0,60.8495,60.9679,60.8298,60.8989,209396.0
2024-07-31 10:05:00,61.75,61.82,61.71,61.79,167310.0,60.8989,60.9679,60.8594,60.9383,167310.0
2024-07-31 10:10:00,61.79,61.94,61.77,61.94,141549.0,60.9383,61.0862,60.9186,61.0862,141549.0
2024-07-31 10:15:00,61.95,61.97,61.89,61.89,83043.0,61.0961,61.1158,61.0369,61.0369,83043.0
2024-07-31 10:20:00,61.89,61.94,61.84,61.91,94127.0,61.0369,61.0862,60.9876,61.0567,94127.0
2024-07-31 10:25:00,61.91,61.96,61.85,61.94,94243.0,61.0567,61.106,60.9975,61.0862,94243.0
2024-07-31 10:30:00,61.94,62.04,61.93,62.03,72275.0,61.0862,61.1849,61.0764,61.175,72275.0
2024-07-31 10:35:00,62.02,62.05,61.96,62.04,92583.0,61.1651,61.1947,61.106,61.1849,92583.0
2024-07-31 10:40:00,62.03,62.1,62.0,62.07,116579.0,61.175,61.244,61.1454,61.2144,116579.0
2024-07-31 10:45:00,62.07,62.11,62.04,62.06,105074.0,61.2144,61.2539,61.1849,61.2046,105074.0
2024-07-31 10:50:00,62.07,62.08,61.95,61.96,94290.0,61.2144,61.2243,61.0961,61.106,94290.0
2024-07-31 10:55:00,61.97,62.14,61.97,62.11,63343.0,61.1158,61.2835,61.1158,61.2539,63343.0
2024-07-31 11:00:00,62.11,62.17,62.1,62.12,30586.0,61.2539,61.3131,61.244,61.2638,30586.0
2024-07-31 11:05:00,62.12,62.15,62.09,62.13,75587.0,61.2638,61.2933,61.2342,61.2736,75587.0
2024-07-31 11:10:00,62.12,62.12,62.06,62.1,36301.0,61.2638,61.2638,61.2046,61.244,36301.0
2024-07-31 11:15:00,62.1,62.14,62.04,62.14,39488.0,61.244,61.2835,61.1849,61.2835,39488.0
2024-07-31 11:20:00,62.13,62.17,62.1,62.17,44803.0,61.2736,61.3131,61.244,61.3131,44803.0
2024-07-31 11:25:00,62.17,62.17,62.09,62.1,47671.0,61.3131,61.3131,61.2342,61.244,47671.0
2024-07-31 11:30:00,62.09,62.15,62.09,62.15,108400.0,61.2342,61.2933,61.2342,61.2933,108400.0
2024-07-31 11:35:00,62.16,62.23,62.12,62.23,53234.0,61.3032,61.3722,61.2638,61.3722,53234.0
2024-07-31 11:40:00,62.23,62.24,62.2,62.23,40897.0,61.3722,61.3821,61.3427,61.3722,40897.0
2024-07-31 11:45:00,62.23,62.28,62.21,62.22,39512.0,61.3722,61.4216,61.3525,61.3624,39512.0
2024-07-31 11:50:00,62.23,62.26,62.17,62.2,68454.0,61.3722,61.4018,61.3131,61.3427,68454.0
2024-07-31 11:55:00,62.19,62.26,62.17,62.23,55168.0,61.3328,61.4018,61.3131,61.3722,55168.0
2024-07-31 12:00:00,62.22,62.29,62.22,62.23,40790.0,61.3624,61.4314,61.3624,61.3722,40790.0
2024-07-31 12:05:00,62.23,62.31,62.21,62.29,48144.0,61.3722,61.4511,61.3525,61.4314,48144.0
2024-07-31 12:10:00,62.29,62.35,62.26,62.31,52010.0,61.4314,61.4906,61.4018,61.4511,52010.0
2024-07-31 12:15:00,62.31,62.32,62.26,62.27,38515.0,61.4511,61.461,61.4018,61.4117,38515.0
2024-07-31 12:20:00,62.28,62.33,62.27,62.32,33366.0,61.4216,61.4709,61.4117,61.461,33366.0
2024-07-31 12:25:00,62.3,62.35,62.28,62.34,224261.0,61.4413,61.4906,61.4216,61.4807,224261.0
2024-07-31 12:30:00,62.33,62.39,62.33,62.38,58510.0,61.4709,61.53,61.4709,61.5202,58510.0
2024-07-31 12:35:00,62.38,62.38,62.31,62.34,65963.0,61.5202,61.5202,61.4511,61.4807,65963.0
2024-07-31 12:40:00,62.33,62.36,62.31,62.36,82655.0,61.4709,61.5004,61.4511,61.5004,82655.0
2024-07-31 12:45:00,62.35,62.39,62.34,62.39,98397.0,61.4906,61.53,61.4807,61.53,98397.0
2024-07-31 12:50:00,62.39,62.4,62.3,62.34,53680.0,61.53,61.5399,61.4413,61.4807,53680.0
2024-07-31 12:55:00,62.34,62.34,62.27,62.3,32215.0,61.4807,61.4807,61.4117,61.4413,32215.0
2024-07-31 13:00:00,62.29,62.35,62.26,62.33,43402.0,61.4314,61.4906,61.4018,61.4709,43402.0
2024-07-31 13:05:00,62.32,62.37,62.3,62.3,77863.0,61.461,61.5103,61.4413,61.4413,77863.0
2024-07-31 13:10:00,62.31,62.35,62.31,62.33,62546.0,61.4511,61.4906,61.4511,61.4709,62546.0
2024-07-31 13:15:00,62.32,62.34,62.27,62.28,58518.0,61.461,61.4807,61.4117,61.4216,58518.0
2024-07-31 13:20:00,62.28,62.31,62.26,62.29,138796.0,61.4216,61.4511,61.4018,61.4314,138796.0
2024-07-31 13:25:00,62.28,62.29,62.21,62.28,66892.0,61.4216,61.4314,61.3525,61.4216,66892.0
2024-07-31 13:30:00,62.27,62.27,62.12,62.15,64964.0,61.4117,61.4117,61.2638,61.2933,64964.0
2024-07-31 13:35:00,62.15,62.18,62.08,62.12,132824.0,61.2933,61.3229,61.2243,61.2638,132824.0
2024-07-31 13:40:00,62.11,62.16,62.08,62.15,256236.0,61.2539,61.3032,61.2243,61.2933,256236.0
2024-07-31 13:45:00,62.15,62.16,62.12,62.14,37742.0,61.2933,61.3032,61.2638,61.2835,37742.0
2024-07-31 13:50:00,62.15,62.23,62.15,62.23,26366.0,61.2933,61.3722,61.2933,61.3722,26366.0
2024-07-31 13:55:00,62.22,62.22,62.14,62.14,33424.0,61.3624,61.3624,61.2835,61.2835,33424.0
2024-07-31 14:00:00,62.16,62.16,61.97,62.12,231439.0,61.3032,61.3032,61.1158,61.2638,231439.0
2024-07-31 14:05:00,62.14,62.18,62.1,62.12,58407.0,61.2835,61.3229,61.244,61.2638,58407.0
2024-07-31 14:10:00,62.12,62.19,62.09,62.13,63681.0,61.2638,61.3328,61.2342,61.2736,63681.0
2024-07-31 14:15:00,62.14,62.18,62.1,62.16,53046.0,61.2835,61.3229,61.244,61.3032,53046.0
2024-07-31 14:20:00,62.15,62.2,62.13,62.16,70884.0,61.2933,61.3427,61.2736,61.3032,70884.0
2024-07-31 14:25:00,62.15,62.16,62.1,62.14,58534.0,61.2933,61.3032,61.244,61.2835,58534.0
2024-07-31 14:30:00,62.13,62.29,62.12,62.23,142987.0,61.2736,61.4314,61.2638,61.3722,142987.0
2024-07-31 14:35:00,62.23,62.26,62.12,62.25,204377.0,61.3722,61.4018,61.2638,61.392,204377.0
2024-07-31 14:40:00,62.25,62.47,62.22,62.47,150392.0,61.392,61.6089,61.3624,61.6089,150392.0
2024-07-31 14:45:00,62.46,62.65,62.44,62.65,116138.0,61.5991,61.7865,61.5793,61.7865,116138.0
2024-07-31 14:50:00,62.64,62.73,62.6,62.73,186649.0,61.7766,61.8653,61.7371,61.8653,186649.0
2024-07-31 14:55:00,62.73,62.81,62.65,62.81,161028.0,61.8653,61.9442,61.7865,61.9442,161028.0
2024-07-31 15:00:00,62.81,62.86,62.69,62.71,198646.0,61.9442,61.9936,61.8259,61.8456,198646.0
2024-07-31 15:05:00,62.71,62.77,62.59,62.59,173820.0,61.8456,61.9048,61.7273,61.7273,173820.0
2024-07-31 15:10:00,62.59,62.66,62.55,62.59,142208.0,61.7273,61.7963,61.6878,61.7273,142208.0
2024-07-31 15:15:00,62.6,62.69,62.39,62.41,196425.0,61.7371,61.8259,61.53,61.5498,196425.0
2024-07-31 15:20:00,62.4,62.53,62.26,62.26,232048.0,61.5399,61.6681,61.4018,61.4018,232048.0
2024-07-31 15:25:00,62.27,62.32,62.13,62.2,221756.0,61.4117,61.461,61.2736,61.3427,221756.0
2024-07-31 15:30:00,62.21,62.23,62.1,62.15,254117.0,61.3525,61.3722,61.244,61.2933,254117.0
2024-07-31 15:35:00,62.16,62.29,62.13,62.17,234010.0,61.3032,61.4314,61.2736,61.3131,234010.0
2024-07-31 15:40:00,62.17,62.28,62.15,62.24,156867.0,61.3131,61.4216,61.2933,61.3821,156867.0
2024-07-31 15:45:00,62.23,62.34,62.18,62.27,161676.0,61.3722,61.4807,61.3229,61.4117,161676.0
2024-07-31 15:50:00,62.26,62.3,61.95,61.97,346608.0,61.4018,61.4413,61.0961,61.1158,346608.0
2024-07-31 15:55:00,61.97,62.03,61.93,61.98,345547.0,61.1158,61.175,61.0764,61.1257,345547.0
2024-08-01 09:30:00,62.03,62.28,61.98,62.25,363652.0,61.175,61.4216,61.1257,61.392,363652.0
2024-08-01 09:35:00,62.26,62.42,62.23,62.35,237690.0,61.4018,61.5596,61.3722,61.4906,237690.0
2024-08-01 09:40:00,62.33,62.34,62.21,62.27,160583.0,61.4709,61.4807,61.3525,61.4117,160583.0
2024-08-01 09:45:00,62.27,62.35,62.2,62.22,184536.0,61.4117,61.4906,61.3427,61.3624,184536.0
2024-08-01 09:50:00,62.23,62.24,61.96,61.96,138927.0,61.3722,61.3821,61.106,61.106,138927.0
2024-08-01 09:55:00,61.96,61.96,61.79,61.81,121431.0,61.106,61.106,60.9383,60.958,121431.0
2024-08-01 10:00:00,61.81,61.85,61.64,61.73,175671.0,60.958,60.9975,60.7904,60.8791,175671.0
2024-08-01 10:05:00,61.71,61.74,61.49,61.5,158442.0,60.8594,60.889,60.6424,60.6523,158442.0
2024-08-01 10:10:00,61.5,61.59,61.48,61.5,114067.0,60.6523,60.7411,60.6326,60.6523,114067.0
2024-08-01 10:15:00,61.48,61.52,61.37,61.39,104099.0,60.6326,60.672,60.5241,60.5438,104099.0
2024-08-01 10:20:00,61.4,61.42,61.26,61.33,121189.0,60.5537,60.5734,60.4156,60.4846,121189.0
2024-08-01 10:25:00,61.33,61.37,61.21,61.21,103077.0,60.4846,60.5241,60.3663,60.3663,103077.0
2024-08-01 10:30:00,61.21,61.26,61.1,61.23,162854.0,60.3663,60.4156,60.2578,60.386,162854.0
2024-08-01 10:35:00,61.22,61.22,60.99,61.1,217186.0,60.3762,60.3762,60.1493,60.2578,217186.0
2024-08-01 10:40:00,61.1,61.13,61.0,61.02,86267.0,60.2578,60.2874,60.1592,60.1789,86267.0
2024-08-01 10:45:00,61.03,61.04,60.87,60.89,156125.0,60.1888,60.1986,60.031,60.0507,156125.0
2024-08-01 10:50:00,60.89,60.99,60.82,60.84,196889.0,60.0507,60.1493,59.9817,60.0014,196889.0
2024-08-01 10:55:00,60.85,60.94,60.79,60.83,124949.0,60.0113,60.1,59.9521,59.9915,124949.0
2024-08-01 11:00:00,60.83,60.85,60.73,60.73,122905.0,59.9915,60.0113,59.8929,59.8929,122905.0
2024-08-01 11:05:00,60.73,60.78,60.68,60.71,156949.0,59.8929,59.9422,59.8436,59.8732,156949.0
2024-08-01 11:10:00,60.7,60.72,60.57,60.59,157155.0,59.8633,59.8831,59.7351,59.7548,157155.0
2024-08-01 11:15:00,60.58,60.76,60.58,60.73,202450.0,59.745,59.9225,59.745,59.8929,202450.0
2024-08-01 11:20:00,60.73,60.73,60.55,60.64,135256.0,59.8929,59.8929,59.7154,59.8042,135256.0
2024-08-01 11:25:00,60.64,60.67,60.56,60.59,132497.0,59.8042,59.8337,59.7253,59.7548,132497.0
2024-08-01 11:30:00,60.58,60.65,60.56,60.6,70757.0,59.745,59.814,59.7253,59.7647,70757.0
2024-08-01 11:35:00,60.59,60.6,60.47,60.52,102860.0,59.7548,59.7647,59.6365,59.6858,102860.0
2024-08-01 11:40:00,60.52,60.54,60.43,60.48,97427.0,59.6858,59.7055,59.5971,59.6464,97427.0
2024-08-01 11:45:00,60.47,60.48,60.39,60.46,112725.0,59.6365,59.6464,59.5576,59.6266,112725.0
2024-08-01 11:50:00,60.46,60.58,60.45,60.58,177942.0,59.6266,59.745,59.6168,59.745,177942.0
2024-08-01 11:55:00,60.59,60.65,60.56,60.56,120295.0,59.7548,59.814,59.7253,59.7253,120295.0
2024-08-01 12:00:00,60.57,60.66,60.52,60.66,99956.0,59.7351,59.8239,59.6858,59.8239,99956.0
2024-08-01 12:05:00,60.65,60.71,60.59,60.66,109148.0,59.814,59.8732,59.7548,59.8239,109148.0
2024-08-01 12:10:00,60.65,60.67,60.54,60.62,113945.0,59.814,59.8337,59.7055,59.7844,113945.0
2024-08-01 12:15:00,60.61,60.73,60.61,60.66,94417.0,59.7746,59.8929,59.7746,59.8239,94417.0
2024-08-01 12:20:00,60.67,60.69,60.55,60.57,65980.0,59.8337,59.8535,59.7154,59.7351,65980.0
2024-08-01 12:25:00,60.57,60.67,60.56,60.67,137295.0,59.7351,59.8337,59.7253,59.8337,137295.0
2024-08-01 12:30:00,60.66,60.66,60.57,60.57,55065.0,59.8239,59.8239,59.7351,59.7351,55065.0
2024-08-01 12:35:00,60.57,60.6,60.49,60.51,66039.0,59.7351,59.7647,59.6562,59.6759,66039.0
2024-08-01 12:40:00,60.5,60.54,60.45,60.49,95537.0,59.6661,59.7055,59.6168,59.6562,95537.0
2024-08-01 12:45:00,60.48,60.51,60.42,60.45,55142.0,59.6464,59.6759,59.5872,59.6168,55142.0
2024-08-01 12:50:00,60.44,60.5,60.37,60.47,96977.0,59.6069,59.6661,59.5379,59.6365,96977.0
2024-08-01 12:55:00,60.47,60.56,60.46,60.5,79313.0,59.6365,59.7253,59.6266,59.6661,79313.0
2024-08-01 13:00:00,60.51,60.52,60.44,60.48,54044.0,59.6759,59.6858,59.6069,59.6464,54044.0
2024-08-01 13:05:00,60.48,60.49,60.38,60.4,96625.0,59.6464,59.6562,59.5477,59.5675,96625.0
2024-08-01 13:10:00,60.4,60.43,60.36,60.37,40033.0,59.5675,59.5971,59.528,59.5379,40033.0
2024-08-01 13:15:00,60.37,60.44,60.33,60.34,99664.0,59.5379,59.6069,59.4984,59.5083,99664.0
2024-08-01 13:20:00,60.33,60.35,60.28,60.32,122229.0,59.4984,59.5182,59.4491,59.4886,122229.0
2024-08-01 13:25:00,60.31,60.4,60.27,60.36,73438.0,59.4787,59.5675,59.4393,59.528,73438.0
2024-08-01 13:30:00,60.36,60.38,60.33,60.33,74180.0,59.528,59.5477,59.4984,59.4984,74180.0
2024-08-01 13:35:00,60.34,60.36,60.28,60.32,79053.0,59.5083,59.528,59.4491,59.4886,79053.0
2024-08-01 13:40:00,60.32,60.35,60.27,60.29,97668.0,59.4886,59.5182,59.4393,59.459,97668.0
2024-08-01 13:45:00,60.29,60.32,60.24,60.25,77127.0,59.459,59.4886,59.4097,59.4195,77127.0
2024-08-01 13:50:00,60.25,60.39,60.23,60.39,116404.0,59.4195,59.5576,59.3998,59.5576,116404.0
2024-08-01 13:55:00,60.4,60.48,60.34,60.46,105890.0,59.5675,59.6464,59.5083,59.6266,105890.0
2024-08-01 14:00:00,60.46,60.49,60.4,60.4,94088.0,59.6266,59.6562,59.5675,59.5675,94088.0
2024-08-01 14:05:00,60.4,60.47,60.37,60.37,79610.0,59.5675,59.6365,59.5379,59.5379,79610.0
2024-08-01 14:10:00,60.36,60.38,60.29,60.34,141206.0,59.528,59.5477,59.459,59.5083,141206.0
2024-08-01 14:15:00,60.34,60.36,60.28,60.29,98754.0,59.5083,59.528,59.4491,59.459,98754.0
2024-08-01 14:20:00,60.3,60.41,60.3,60.36,68381.0,59.4688,59.5773,59.4688,59.528,68381.0
2024-08-01 14:25:00,60.34,60.34,60.25,60.3,117792.0,59.5083,59.5083,59.4195,59.4688,117792.0
2024-08-01 14:30:00,60.3,60.31,60.24,60.26,48764.0,59.4688,59.4787,59.4097,59.4294,48764.0
2024-08-01 14:35:00,60.25,60.3,60.25,60.3,59286.0,59.4195,59.4688,59.4195,59.4688,59286.0
2024-08-01 14:40:00,60.29,60.33,60.18,60.19,104301.0,59.459,59.4984,59.3505,59.3604,104301.0
2024-08-01 14:45:00,60.2,60.22,60.15,60.19,89299.0,59.3702,59.3899,59.3209,59.3604,89299.0
2024-08-01 14:50:00,60.2,60.28,60.18,60.19,112835.0,59.3702,59.4491,59.3505,59.3604,112835.0
2024-08-01 14:55:00,60.19,60.28,60.19,60.25,105779.0,59.3604,59.4491,59.3604,59.4195,105779.0
2024-08-01 15:00:00,60.25,60.28,60.21,60.26,101708.0,59.4195,59.4491,59.3801,59.4294,101708.0
2024-08-01 15:05:00,60.26,60.27,60.17,60.26,124053.0,59.4294,59.4393,59.3406,59.4294,124053.0
2024-08-01 15:10:00,60.26,60.31,60.22,60.26,104295.0,59.4294,59.4787,59.3899,59.4294,104295.0
2024-08-01 15:15:00,60.26,60.33,60.23,60.32,109428.0,59.4294,59.4984,59.3998,59.4886,109428.0
2024-08-01 15:20:00,60.31,60.38,60.29,60.38,93656.0,59.4787,59.5477,59.459,59.5477,93656.0
2024-08-01 15:25:00,60.38,60.43,60.36,60.42,174768.0,59.5477,59.5971,59.528,59.5872,174768.0
2024-08-01 15:30:00,60.43,60.51,60.42,60.45,154347.0,59.5971,59.6759,59.5872,59.6168,154347.0
2024-08-01 15:35:00,60.46,60.5,60.41,60.5,85172.0,59.6266,59.6661,59.5773,59.6661,85172.0
2024-08-01 15:40:00,60.5,60.5,60.45,60.48,73007.0,59.6661,59.6661,59.6168,59.6464,73007.0
2024-08-01 15:45:00,60.48,60.66,60.47,60.63,187217.0,59.6464,59.8239,59.6365,59.7943,187217.0
2024-08-01 15:50:00,60.63,60.77,60.53,60.55,270881.0,59.7943,59.9324,59.6957,59.7154,270881.0
2024-08-01 15:55:00,60.55,60.64,60.55,60.63,595455.0,59.7154,59.8042,59.7154,59.7943,595455.0
2024-08-02 09:30:00,59.36,59.37,58.93,58.95,491174.0,58.5418,58.5517,58.1177,58.1375,491174.0
2024-08-02 09:35:00,58.94,59.01,58.78,59.0,402158.0,58.1276,58.1966,57.9698,58.1868,402158.0
2024-08-02 09:40:00,59.01,59.14,58.94,59.08,222282.0,58.1966,58.3248,58.1276,58.2657,222282.0
2024-08-02 09:45:00,59.08,59.17,58.91,59.13,324392.0,58.2657,58.3544,58.098,58.315,324392.0
2024-08-02 09:50:00,59.13,59.36,59.09,59.09,244848.0,58.315,58.5418,58.2755,58.2755,244848.0
2024-08-02 09:55:00,59.11,59.12,58.96,58.98,175362.0,58.2952,58.3051,58.1473,58.167,175362.0
2024-08-02 10:00:00,58.98,59.14,58.88,59.05,400582.0,58.167,58.3248,58.0684,58.2361,400582.0
2024-08-02 10:05:00,59.04,59.04,58.73,58.76,269307.0,58.2262,58.2262,57.9205,57.9501,269307.0
2024-08-02 10:10:00,58.75,58.79,58.54,58.56,180125.0,57.9402,57.9797,57.7331,57.7528,180125.0
2024-08-02 10:15:00,58.57,58.69,58.54,58.54,295998.0,57.7627,57.881,57.7331,57.7331,295998.0
2024-08-02 10:20:00,58.54,58.56,58.41,58.41,222317.0,57.7331,57.7528,57.6049,57.6049,222317.0
2024-08-02 10:25:00,58.41,58.62,58.4,58.52,240768.0,57.6049,57.812,57.595,57.7134,240768.0
2024-08-02 10:30:00,58.52,58.61,58.47,58.52,319719.0,57.7134,57.8021,57.6641,57.7134,319719.0
2024-08-02 10:35:00,58.52,58.56,58.47,58.5,158081.0,57.7134,57.7528,57.6641,57.6937,158081.0
2024-08-02 10:40:00,58.5,58.57,58.44,58.52,167485.0,57.6937,57.7627,57.6345,57.7134,167485.0
2024-08-02 10:45:00,58.52,58.6,58.43,58.6,197656.0,57.7134,57.7923,57.6246,57.7923,197656.0
2024-08-02 10:50:00,58.6,58.66,58.53,58.55,179087.0,57.7923,57.8514,57.7232,57.743,179087.0
2024-08-02 10:55:00,58.55,58.57,58.37,58.46,147021.0,57.743,57.7627,57.5654,57.6542,147021.0
2024-08-02 11:00:00,58.47,58.49,58.37,58.38,166699.0,57.6641,57.6838,57.5654,57.5753,166699.0
2024-08-02 11:05:00,58.39,58.45,58.34,58.42,162322.0,57.5852,57.6443,57.5359,57.6148,162322.0
2024-08-02 11:10:00,58.42,58.52,58.4,58.41,171103.0,57.6148,57.7134,57.595,57.6049,171103.0
2024-08-02 11:15:00,58.41,58.45,58.37,58.37,136124.0,57.6049,57.6443,57.5654,57.5654,136124.0
2024-08-02 11:20:00,58.37,58.4,58.27,58.36,132561.0,57.5654,57.595,57.4668,57.5556,132561.0
2024-08-02 11:25:00,58.35,58.41,58.26,58.39,107736.0,57.5457,57.6049,57.457,57.5852,107736.0
2024-08-02 11:30:00,58.39,58.52,58.39,58.49,111046.0,57.5852,57.7134,57.5852,57.6838,111046.0
2024-08-02 11:35:00,58.49,58.6,58.47,58.54,153631.0,57.6838,57.7923,57.6641,57.7331,153631.0
2024-08-02 11:40:00,58.53,58.71,58.51,58.71,141169.0,57.7232,57.9008,57.7035,57.9008,141169.0
2024-08-02 11:45:00,58.7,58.78,58.7,58.77,96403.0,57.8909,57.9698,57.8909,57.9599,96403.0
2024-08-02 11:50:00,58.77,58.78,58.63,58.64,180860.0,57.9599,57.9698,57.8219,57.8317,180860.0
2024-08-02 11:55:00,58.66,58.79,58.65,58.68,214872.0,57.8514,57.9797,57.8416,57.8712,214872.0
2024-08-02 12:00:00,58.67,58.73,58.62,58.73,163483.0,57.8613,57.9205,57.812,57.9205,163483.0
2024-08-02 12:05:00,58.73,58.79,58.7,58.73,201293.0,57.9205,57.9797,57.8909,57.9205,201293.0
2024-08-02 12:10:00,58.73,58.73,58.63,58.69,243626.0,57.9205,57.9205,57.8219,57.881,243626.0
2024-08-02 12:15:00,58.69,58.79,58.67,58.78,185970.0,57.881,57.9797,57.8613,57.9698,185970.0
2024-08-02 12:20:00,58.78,58.85,58.74,58.79,181183.0,57.9698,58.0388,57.9303,57.9797,181183.0
2024-08-02 12:25:00,58.8,58.89,58.78,58.85,158512.0,57.9895,58.0783,57.9698,58.0388,158512.0
2024-08-02 12:30:00,58.84,58.9,58.78,58.87,148409.0,58.029,58.0881,57.9698,58.0586,148409.0
2024-08-02 12:35:00,58.87,58.9,58.81,58.89,156593.0,58.0586,58.0881,57.9994,58.0783,156593.0
2024-08-02 12:40:00,58.89,58.96,58.88,58.93,137861.0,58.0783,58.1473,58.0684,58.1177,137861.0
2024-08-02 12:45:00,58.93,58.93,58.82,58.85,138237.0,58.1177,58.1177,58.0092,58.0388,138237.0
2024-08-02 12:50:00,58.85,58.87,58.7,58.72,159686.0,58.0388,58.0586,57.8909,57.9106,159686.0
2024-08-02 12:55:00,58.73,58.86,58.69,58.8,289686.0,57.9205,58.0487,57.881,57.9895,289686.0
2024-08-02 13:00:00,58.81,58.85,58.7,58.71,152428.0,57.9994,58.0388,57.8909,57.9008,152428.0
2024-08-02 13:05:00,58.72,58.79,58.7,58.77,161082.0,57.9106,57.9797,57.8909,57.9599,161082.0
2024-08-02 13:10:00,58.76,58.84,58.71,58.82,152045.0,57.9501,58.029,57.9008,58.0092,152045.0
2024-08-02 13:15:00,58.82,58.83,58.75,58.78,123092.0,58.0092,58.0191,57.9402,57.9698,123092.0
2024-08-02 13:20:00,58.78,58.78,58.7,58.72,118906.0,57.9698,57.9698,57.8909,57.9106,118906.0
2024-08-02 13:25:00,58.72,58.79,58.71,58.74,131231.0,57.9106,57.9797,57.9008,57.9303,131231.0
2024-08-02 13:30:00,58.73,58.74,58.67,58.72,146829.0,57.9205,57.9303,57.8613,57.9106,146829.0
2024-08-02 13:35:00,58.72,58.73,58.67,58.69,203341.0,57.9106,57.9205,57.8613,57.881,203341.0
2024-08-02 13:40:00,58.69,58.73,58.64,58.69,123477.0,57.881,57.9205,57.8317,57.881,123477.0
2024-08-02 13:45:00,58.69,58.72,58.66,58.69,121143.0,57.881,57.9106,57.8514,57.881,121143.0
2024-08-02 13:50:00,58.69,58.71,58.6,58.61,102884.0,57.881,57.9008,57.7923,57.8021,102884.0
2024-08-02 13:55:00,58.62,58.65,58.6,58.64,156043.0,57.812,57.8416,57.7923,57.8317,156043.0
2024-08-02 14:00:00,58.64,58.64,58.57,58.59,150678.0,57.8317,57.8317,57.7627,57.7824,150678.0
2024-08-02 14:05:00,58.6,58.64,58.57,58.6,141549.0,57.7923,57.8317,57.7627,57.7923,141549.0
2024-08-02 14:10:00,58.59,58.63,58.58,58.6,92351.0,57.7824,57.8219,57.7726,57.7923,92351.0
2024-08-02 14:15:00,58.6,58.67,58.58,58.66,165560.0,57.7923,57.8613,57.7726,57.8514,165560.0
2024-08-02 14:20:00,58.66,58.77,58.64,58.73,190655.0,57.8514,57.9599,57.8317,57.9205,190655.0
2024-08-02 14:25:00,58.73,58.83,58.72,58.82,175666.0,57.9205,58.0191,57.9106,58.0092,175666.0
2024-08-02 14:30:00,58.81,58.9,58.79,58.81,170434.0,57.9994,58.0881,57.9797,57.9994,170434.0
2024-08-02 14:35:00,58.8,58.81,58.72,58.77,279727.0,57.9895,57.9994,57.9106,57.9599,279727.0
2024-08-02 14:40:00,58.78,58.85,58.76,58.79,191567.0,57.9698,58.0388,57.9501,57.9797,191567.0
2024-08-02 14:45:00,58.8,58.83,58.76,58.77,151441.0,57.9895,58.0191,57.9501,57.9599,151441.0
2024-08-02 14:50:00,58.76,58.8,58.73,58.8,154463.0,57.9501,57.9895,57.9205,57.9895,154463.0
2024-08-02 14:55:00,58.79,58.86,58.78,58.81,187195.0,57.9797,58.0487,57.9698,57.9994,187195.0
2024-08-02 15:00:00,58.81,58.89,58.79,58.85,160149.0,57.9994,58.0783,57.9797,58.0388,160149.0
2024-08-02 15:05:00,58.85,58.87,58.78,58.84,184646.0,58.0388,58.0586,57.9698,58.029,184646.0
2024-08-02 15:10:00,58.84,58.88,58.8,58.88,153512.0,58.029,58.0684,57.9895,58.0684,153512.0
2024-08-02 15:15:00,58.87,58.92,58.85,58.88,142347.0,58.0586,58.1079,58.0388,58.0684,142347.0
2024-08-02 15:20:00,58.87,58.9,58.83,58.9,198765.0,58.0586,58.0881,58.0191,58.0881,198765.0
2024-08-02 15:25:00,58.9,59.0,58.87,58.97,151130.0,58.0881,58.1868,58.0586,58.1572,151130.0
2024-08-02 15:30:00,58.97,59.03,58.93,58.98,249575.0,58.1572,58.2163,58.1177,58.167,249575.0
2024-08-02 15:35:00,58.98,59.0,58.83,58.83,216883.0,58.167,58.1868,58.0191,58.0191,216883.0
2024-08-02 15:40:00,58.84,58.91,58.82,58.91,215361.0,58.029,58.098,58.0092,58.098,215361.0
2024-08-02 15:45:00,58.9,58.96,58.87,58.87,324724.0,58.0881,58.1473,58.0586,58.0586,324724.0
2024-08-02 15:50:00,58.85,58.94,58.8,58.89,530127.0,58.0388,58.1276,57.9895,58.0783,530127.0
2024-08-02 15:55:00,58.9,58.97,58.88,58.92,977901.0,58.0881,58.1572,58.0684,58.1079,977901.0
2024-08-05 09:30:00,56.28,56.63,56.16,56.16,539852.0,55.5043,55.8494,55.3859,55.3859,539852.0
2024-08-05 09:35:00,56.17,56.46,56.11,56.45,374605.0,55.3958,55.6818,55.3366,55.6719,374605.0
2024-08-05 09:40:00,56.44,56.51,56.01,56.14,659805.0,55.662,55.7311,55.238,55.3662,659805.0
2024-08-05 09:45:00,56.14,56.63,56.08,56.62,657140.0,55.3662,55.8494,55.307,55.8396,657140.0
2024-08-05 09:50:00,56.6,56.84,56.52,56.58,470800.0,55.8198,56.0565,55.7409,55.8001,470800.0
2024-08-05 09:55:00,56.58,56.61,56.42,56.42,417546.0,55.8001,55.8297,55.6423,55.6423,417546.0
2024-08-05 10:00:00,56.43,57.27,56.43,57.21,812853.0,55.6522,56.4806,55.6522,56.4214,812853.0
2024-08-05 10:05:00,57.2,57.25,56.76,56.82,908639.0,56.4116,56.4609,55.9776,56.0368,908639.0
2024-08-05 10:10:00,56.83,56.88,56.67,56.88,630857.0,56.0467,56.096,55.8889,56.096,630857.0
2024-08-05 10:15:00,56.85,57.0,56.75,56.94,524923.0,56.0664,56.2143,55.9678,56.1552,524923.0
2024-08-05 10:20:00,56.94,56.94,56.71,56.78,457419.0,56.1552,56.1552,55.9283,55.9974,457419.0
2024-08-05 10:25:00,56.78,57.05,56.71,56.71,501003.0,55.9974,56.2636,55.9283,55.9283,501003.0
2024-08-05 10:30:00,56.72,57.11,56.72,57.1,292350.0,55.9382,56.3228,55.9382,56.313,292350.0
2024-08-05 10:35:00,57.11,57.16,56.88,56.91,278142.0,56.3228,56.3721,56.096,56.1256,278142.0
2024-08-05 10:40:00,56.9,56.99,56.86,56.96,327788.0,56.1157,56.2045,56.0763,56.1749,327788.0
2024-08-05 10:45:00,56.97,57.04,56.87,56.9,310006.0,56.1847,56.2538,56.0861,56.1157,310006.0
2024-08-05 10:50:00,56.9,57.23,56.81,57.18,197154.0,56.1157,56.4412,56.0269,56.3918,197154.0
2024-08-05 10:55:00,57.17,57.18,56.89,56.93,161445.0,56.382,56.3918,56.1058,56.1453,161445.0
2024-08-05 11:00:00,56.93,56.98,56.81,56.9,187756.0,56.1453,56.1946,56.0269,56.1157,187756.0
2024-08-05 11:05:00,56.9,57.22,56.88,57.21,289121.0,56.1157,56.4313,56.096,56.4214,289121.0
2024-08-05 11:10:00,57.21,57.3,57.1,57.22,228529.0,56.4214,56.5102,56.313,56.4313,228529.0
2024-08-05 11:15:00,57.22,57.31,57.19,57.23,182248.0,56.4313,56.5201,56.4017,56.4412,182248.0
2024-08-05 11:20:00,57.22,57.35,57.18,57.33,204241.0,56.4313,56.5595,56.3918,56.5398,204241.0
2024-08-05 11:25:00,57.33,57.45,57.29,57.34,1428078.0,56.5398,56.6581,56.5003,56.5496,1428078.0
2024-08-05 11:30:00,57.31,57.45,57.3,57.45,161933.0,56.5201,56.6581,56.5102,56.6581,161933.0
2024-08-05 11:35:00,57.44,57.69,57.42,57.61,187301.0,56.6483,56.8948,56.6285,56.8159,187301.0
2024-08-05 11:40:00,57.58,57.63,57.52,57.54,137737.0,56.7863,56.8356,56.7272,56.7469,137737.0
2024-08-05 11:45:00,57.54,57.65,57.48,57.57,91983.0,56.7469,56.8554,56.6877,56.7765,91983.0
2024-08-05 11:50:00,57.57,57.59,57.46,57.55,140857.0,56.7765,56.7962,56.668,56.7567,140857.0
2024-08-05 11:55:00,57.55,57.66,57.49,57.64,356097.0,56.7567,56.8652,56.6976,56.8455,356097.0
2024-08-05 12:00:00,57.63,57.76,57.59,57.73,109686.0,56.8356,56.9639,56.7962,56.9343,109686.0
2024-08-05 12:05:00,57.72,57.78,57.64,57.77,86472.0,56.9244,56.9836,56.8455,56.9737,86472.0
2024-08-05 12:10:00,57.76,57.76,57.64,57.75,75444.0,56.9639,56.9639,56.8455,56.954,75444.0
2024-08-05 12:15:00,57.75,57.84,57.73,57.84,95392.0,56.954,57.0428,56.9343,57.0428,95392.0
2024-08-05 12:20:00,57.84,57.94,57.78,57.93,146276.0,57.0428,57.1414,56.9836,57.1315,146276.0
2024-08-05 12:25:00,57.93,58.06,57.89,58.0,228515.0,57.1315,57.2597,57.0921,57.2005,228515.0
2024-08-05 12:30:00,58.0,58.02,57.92,57.96,232991.0,57.2005,57.2203,57.1216,57.1611,232991.0
2024-08-05 12:35:00,57.94,57.95,57.8,57.84,154248.0,57.1414,57.1512,57.0033,57.0428,154248.0
2024-08-05 12:40:00,57.84,57.87,57.7,57.73,239078.0,57.0428,57.0723,56.9047,56.9343,239078.0
2024-08-05 12:45:00,57.72,57.76,57.61,57.63,150343.0,56.9244,56.9639,56.8159,56.8356,150343.0
2024-08-05 12:50:00,57.63,57.63,57.5,57.51,180644.0,56.8356,56.8356,56.7074,56.7173,180644.0
2024-08-05 12:55:00,57.51,57.59,57.42,57.52,190956.0,56.7173,56.7962,56.6285,56.7272,190956.0
2024-08-05 13:00:00,57.52,57.56,57.42,57.45,283259.0,56.7272,56.7666,56.6285,56.6581,283259.0
2024-08-05 13:05:00,57.43,57.56,57.37,57.5,127367.0,56.6384,56.7666,56.5792,56.7074,127367.0
2024-08-05 13:10:00,57.49,57.54,57.39,57.44,95877.0,56.6976,56.7469,56.599,56.6483,95877.0
2024-08-05 13:15:00,57.43,57.56,57.43,57.52,161144.0,56.6384,56.7666,56.6384,56.7272,161144.0
2024-08-05 13:20:00,57.52,57.59,57.5,57.56,155131.0,56.7272,56.7962,56.7074,56.7666,155131.0
2024-08-05 13:25:00,57.59,57.66,57.52,57.56,182031.0,56.7962,56.8652,56.7272,56.7666,182031.0
2024-08-05 13:30:00,57.55,57.66,57.53,57.66,142527.0,56.7567,56.8652,56.737,56.8652,142527.0
2024-08-05 13:35:00,57.65,57.69,57.59,57.67,136321.0,56.8554,56.8948,56.7962,56.8751,136321.0
2024-08-05 13:40:00,57.67,57.74,57.61,57.66,216965.0,56.8751,56.9441,56.8159,56.8652,216965.0
2024-08-05 13:45:00,57.66,57.67,57.58,57.59,112763.0,56.8652,56.8751,56.7863,56.7962,112763.0
2024-08-05 13:50:00,57.59,57.64,57.53,57.54,135258.0,56.7962,56.8455,56.737,56.7469,135258.0
2024-08-05 13:55:00,57.54,57.58,57.46,57.5,96827.0,56.7469,56.7863,56.668,56.7074,96827.0
2024-08-05 14:00:00,57.49,57.5,57.39,57.4,272142.0,56.6976,56.7074,56.599,56.6088,272142.0
2024-08-05 14:05:00,57.39,57.49,57.38,57.48,177894.0,56.599,56.6976,56.5891,56.6877,177894.0
2024-08-05 14:10:00,57.48,57.52,57.41,57.42,208550.0,56.6877,56.7272,56.6187,56.6285,208550.0
2024-08-05 14:15:00,57.43,57.54,57.42,57.51,97001.0,56.6384,56.7469,56.6285,56.7173,97001.0
2024-08-05 14:20:00,57.52,57.56,57.49,57.51,197780.0,56.7272,56.7666,56.6976,56.7173,197780.0
2024-08-05 14:25:00,57.5,57.57,57.49,57.54,129289.0,56.7074,56.7765,56.6976,56.7469,129289.0
2024-08-05 14:30:00,57.53,57.56,57.46,57.46,142967.0,56.737,56.7666,56.668,56.668,142967.0
2024-08-05 14:35:00,57.45,57.53,57.42,57.47,158935.0,56.6581,56.737,56.6285,56.6779,158935.0
2024-08-05 14:40:00,57.47,57.51,57.34,57.37,269436.0,56.6779,56.7173,56.5496,56.5792,269436.0
2024-08-05 14:45:00,57.37,57.39,57.27,57.28,206227.0,56.5792,56.599,56.4806,56.4905,206227.0
2024-08-05 14:50:00,57.29,57.45,57.29,57.39,139361.0,56.5003,56.6581,56.5003,56.599,139361.0
2024-08-05 14:55:00,57.38,57.4,57.27,57.27,173476.0,56.5891,56.6088,56.4806,56.4806,173476.0
2024-08-05 15:00:00,57.27,57.39,57.26,57.34,237270.0,56.4806,56.599,56.4707,56.5496,237270.0
2024-08-05 15:05:00,57.34,57.35,57.26,57.28,211418.0,56.5496,56.5595,56.4707,56.4905,211418.0
2024-08-05 15:10:00,57.28,57.3,57.21,57.22,130143.0,56.4905,56.5102,56.4214,56.4313,130143.0
2024-08-05 15:15:00,57.21,57.25,57.18,57.22,104154.0,56.4214,56.4609,56.3918,56.4313,104154.0
2024-08-05 15:20:00,57.22,57.35,57.21,57.34,206102.0,56.4313,56.5595,56.4214,56.5496,206102.0
2024-08-05 15:25:00,57.33,57.38,57.28,57.37,161464.0,56.5398,56.5891,56.4905,56.5792,161464.0
2024-08-05 15:30:00,57.39,57.41,57.27,57.32,160419.0,56.599,56.6187,56.4806,56.5299,160419.0
2024-08-05 15:35:00,57.31,57.39,57.27,57.3,245525.0,56.5201,56.599,56.4806,56.5102,245525.0
2024-08-05 15:40:00,57.3,57.31,57.25,57.26,188443.0,56.5102,56.5201,56.4609,56.4707,188443.0
2024-08-05 15:45:00,57.26,57.3,57.2,57.26,142928.0,56.4707,56.5102,56.4116,56.4707,142928.0
2024-08-05 15:50:00,57.27,57.43,57.22,57.3,687869.0,56.4806,56.6384,56.4313,56.5102,687869.0
2024-08-05 15:55:00,57.3,57.38,57.24,57.35,1384332.0,56.5102,56.5891,56.451,56.5595,1384332.0
2024-08-06 09:30:00,57.44,57.44,56.98,57.21,400134.0,56.6483,56.6483,56.1946,56.4214,400134.0
2024-08-06 09:35:00,57.19,57.39,57.1,57.37,332146.0,56.4017,56.599,56.313,56.5792,332146.0
2024-08-06 09:40:00,57.36,57.55,57.32,57.5,368961.0,56.5694,56.7567,56.5299,56.7074,368961.0
2024-08-06 09:45:00,57.5,57.71,57.35,57.7,393903.0,56.7074,56.9145,56.5595,56.9047,393903.0
2024-08-06 09:50:00,57.7,58.0,57.68,57.93,207223.0,56.9047,57.2005,56.885,57.1315,207223.0
2024-08-06 09:55:00,57.94,58.07,57.93,58.05,187036.0,57.1414,57.2696,57.1315,57.2499,187036.0
2024-08-06 10:00:00,58.03,58.07,57.91,58.04,234651.0,57.2301,57.2696,57.1118,57.24,234651.0
2024-08-06 10:05:00,58.01,58.21,57.96,58.2,162326.0,57.2104,57.4077,57.1611,57.3978,162326.0
2024-08-06 10:10:00,58.2,58.21,58.03,58.1,126567.0,57.3978,57.4077,57.2301,57.2992,126567.0
2024-08-06 10:15:00,58.12,58.14,57.96,58.1,274761.0,57.3189,57.3386,57.1611,57.2992,274761.0
2024-08-06 10:20:00,58.1,58.24,58.08,58.23,167724.0,57.2992,57.4372,57.2794,57.4274,167724.0
2024-08-06 10:25:00,58.22,58.27,58.0,58.03,217123.0,57.4175,57.4668,57.2005,57.2301,217123.0
2024-08-06 10:30:00,58.03,58.1,57.91,58.07,4587890.0,57.2301,57.2992,57.1118,57.2696,4587890.0
2024-08-06 10:35:00,58.08,58.19,58.06,58.09,310610.0,57.2794,57.3879,57.2597,57.2893,310610.0
2024-08-06 10:40:00,58.09,58.29,58.08,58.29,233676.0,57.2893,57.4865,57.2794,57.4865,233676.0
2024-08-06 10:45:00,58.28,58.49,58.26,58.47,189909.0,57.4767,57.6838,57.457,57.6641,189909.0
2024-08-06 10:50:00,58.47,58.47,58.33,58.39,192844.0,57.6641,57.6641,57.526,57.5852,192844.0
2024-08-06 10:55:00,58.37,58.37,58.17,58.24,186663.0,57.5654,57.5654,57.3682,57.4372,186663.0
2024-08-06 11:00:00,58.22,58.28,58.16,58.23,137869.0,57.4175,57.4767,57.3583,57.4274,137869.0
2024-08-06 11:05:00,58.23,58.27,58.16,58.2,64293.0,57.4274,57.4668,57.3583,57.3978,64293.0
2024-08-06 11:10:00,58.19,58.2,58.05,58.08,107259.0,57.3879,57.3978,57.2499,57.2794,107259.0
2024-08-06 11:15:00,58.07,58.11,57.98,58.03,108503.0,57.2696,57.309,57.1808,57.2301,108503.0
2024-08-06 11:20:00,58.03,58.03,57.87,57.87,175365.0,57.2301,57.2301,57.0723,57.0723,175365.0
2024-08-06 11:25:00,57.88,57.95,57.72,57.73,161291.0,57.0822,57.1512,56.9244,56.9343,161291.0
2024-08-06 11:30:00,57.73,57.91,57.72,57.88,155955.0,56.9343,57.1118,56.9244,57.0822,155955.0
2024-08-06 11:35:00,57.88,57.95,57.81,57.91,125059.0,57.0822,57.1512,57.0132,57.1118,125059.0
2024-08-06 11:40:00,57.92,57.95,57.85,57.94,136731.0,57.1216,57.1512,57.0526,57.1414,136731.0
2024-08-06 11:45:00,57.95,58.03,57.87,58.03,177573.0,57.1512,57.2301,57.0723,57.2301,177573.0
2024-08-06 11:50:00,58.03,58.13,58.01,58.07,267721.0,57.2301,57.3288,57.2104,57.2696,267721.0
2024-08-06 11:55:00,58.07,58.13,58.06,58.13,175968.0,57.2696,57.3288,57.2597,57.3288,175968.0
2024-08-06 12:00:00,58.13,58.21,58.11,58.14,159341.0,57.3288,57.4077,57.309,57.3386,159341.0
2024-08-06 12:05:00,58.15,58.23,58.12,58.2,82347.0,57.3485,57.4274,57.3189,57.3978,82347.0
2024-08-06 12:10:00,58.21,58.24,58.18,58.24,92257.0,57.4077,57.4372,57.3781,57.4372,92257.0
2024-08-06 12:15:00,58.23,58.3,58.22,58.26,124942.0,57.4274,57.4964,57.4175,57.457,124942.0
2024-08-06 12:20:00,58.26,58.27,58.15,58.2,56716.0,57.457,57.4668,57.3485,57.3978,56716.0
2024-08-06 12:25:00,58.2,58.23,58.13,58.2,51587.0,57.3978,57.4274,57.3288,57.3978,51587.0
2024-08-06 12:30:00,58.2,58.23,58.15,58.19,111442.0,57.3978,57.4274,57.3485,57.3879,111442.0
2024-08-06 12:35:00,58.19,58.2,58.09,58.19,71523.0,57.3879,57.3978,57.2893,57.3879,71523.0
2024-08-06 12:40:00,58.19,58.21,58.14,58.14,61622.0,57.3879,57.4077,57.3386,57.3386,61622.0
2024-08-06 12:45:00,58.14,58.2,58.11,58.11,204194.0,57.3386,57.3978,57.309,57.309,204194.0
2024-08-06 12:50:00,58.12,58.3,58.12,58.28,210073.0,57.3189,57.4964,57.3189,57.4767,210073.0
2024-08-06 12:55:00,58.28,58.3,58.23,58.26,178958.0,57.4767,57.4964,57.4274,57.457,178958.0
2024-08-06 13:00:00,58.26,58.36,58.23,58.31,71427.0,57.457,57.5556,57.4274,57.5063,71427.0
2024-08-06 13:05:00,58.31,58.33,58.25,58.28,48130.0,57.5063,57.526,57.4471,57.4767,48130.0
2024-08-06 13:10:00,58.29,58.34,58.24,58.31,53415.0,57.4865,57.5359,57.4372,57.5063,53415.0
2024-08-06 13:15:00,58.32,58.33,58.25,58.28,95748.0,57.5161,57.526,57.4471,57.4767,95748.0
2024-08-06 13:20:00,58.28,58.34,58.25,58.28,108740.0,57.4767,57.5359,57.4471,57.4767,108740.0
2024-08-06 13:25:00,58.27,58.35,58.27,58.33,54222.0,57.4668,57.5457,57.4668,57.526,54222.0
2024-08-06 13:30:00,58.35,58.4,58.33,58.37,134827.0,57.5457,57.595,57.526,57.5654,134827.0
2024-08-06 13:35:00,58.37,58.43,58.34,58.41,42656.0,57.5654,57.6246,57.5359,57.6049,42656.0
2024-08-06 13:40:00,58.42,58.43,58.32,58.38,38766.0,57.6148,57.6246,57.5161,57.5753,38766.0
2024-08-06 13:45:00,58.38,58.39,58.31,58.38,85185.0,57.5753,57.5852,57.5063,57.5753,85185.0
2024-08-06 13:50:00,58.39,58.43,58.34,58.4,62567.0,57.5852,57.6246,57.5359,57.595,62567.0
2024-08-06 13:55:00,58.42,58.48,58.41,58.41,209974.0,57.6148,57.6739,57.6049,57.6049,209974.0
2024-08-06 14:00:00,58.42,58.44,58.37,58.38,53312.0,57.6148,57.6345,57.5654,57.5753,53312.0
2024-08-06 14:05:00,58.39,58.4,58.33,58.35,129282.0,57.5852,57.595,57.526,57.5457,129282.0
2024-08-06 14:10:00,58.36,58.41,58.35,58.38,37913.0,57.5556,57.6049,57.5457,57.5753,37913.0
2024-08-06 14:15:00,58.37,58.5,58.36,58.49,37334.0,57.5654,57.6937,57.5556,57.6838,37334.0
2024-08-06 14:20:00,58.49,58.57,58.48,58.54,67403.0,57.6838,57.7627,57.6739,57.7331,67403.0
2024-08-06 14:25:00,58.54,58.57,58.51,58.57,119161.0,57.7331,57.7627,57.7035,57.7627,119161.0
2024-08-06 14:30:00,58.57,58.59,58.49,58.58,61770.0,57.7627,57.7824,57.6838,57.7726,61770.0
2024-08-06 14:35:00,58.58,58.63,58.55,58.62,90933.0,57.7726,57.8219,57.743,57.812,90933.0
2024-08-06 14:40:00,58.61,58.61,58.56,58.58,78160.0,57.8021,57.8021,57.7528,57.7726,78160.0
2024-08-06 14:45:00,58.58,58.61,58.54,58.6,132644.0,57.7726,57.8021,57.7331,57.7923,132644.0
2024-08-06 14:50:00,58.6,58.63,58.56,58.57,119582.0,57.7923,57.8219,57.7528,57.7627,119582.0
2024-08-06 14:55:00,58.57,58.59,58.34,58.34,221489.0,57.7627,57.7824,57.5359,57.5359,221489.0
2024-08-06 15:00:00,58.35,58.35,58.19,58.23,149749.0,57.5457,57.5457,57.3879,57.4274,149749.0
2024-08-06 15:05:00,58.23,58.26,58.09,58.2,136027.0,57.4274,57.457,57.2893,57.3978,136027.0
2024-08-06 15:10:00,58.2,58.28,58.16,58.23,198874.0,57.3978,57.4767,57.3583,57.4274,198874.0
2024-08-06 15:15:00,58.23,58.24,58.12,58.2,234544.0,57.4274,57.4372,57.3189,57.3978,234544.0
2024-08-06 15:20:00,58.2,58.42,58.18,58.41,238505.0,57.3978,57.6148,57.3781,57.6049,238505.0
2024-08-06 15:25:00,58.41,58.43,58.28,58.31,132944.0,57.6049,57.6246,57.4767,57.5063,132944.0
2024-08-06 15:30:00,58.31,58.35,58.25,58.32,218279.0,57.5063,57.5457,57.4471,57.5161,218279.0
2024-08-06 15:35:00,58.31,58.34,58.27,58.3,190592.0,57.5063,57.5359,57.4668,57.4964,190592.0
2024-08-06 15:40:00,58.3,58.32,58.2,58.2,204110.0,57.4964,57.5161,57.3978,57.3978,204110.0
2024-08-06 15:45:00,58.2,58.24,58.05,58.07,243854.0,57.3978,57.4372,57.2499,57.2696,243854.0
2024-08-06 15:50:00,58.06,58.12,57.92,57.93,497089.0,57.2597,57.3189,57.1216,57.1315,497089.0
2024-08-06 15:55:00,57.94,57.97,57.88,57.91,651064.0,57.1414,57.171,57.0822,57.1118,651064.0
2024-08-07 09:30:00,58.72,58.72,58.43,58.6,657567.0,57.9106,57.9106,57.6246,57.7923,657567.0
2024-08-07 09:35:00,58.6,58.82,58.53,58.74,259862.0,57.7923,58.0092,57.7232,57.9303,259862.0
2024-08-07 09:40:00,58.73,58.91,58.72,58.83,155422.0,57.9205,58.098,57.9106,58.0191,155422.0
2024-08-07 09:45:00,58.85,58.92,58.73,58.83,213589.0,58.0388,58.1079,57.9205,58.0191,213589.0
2024-08-07 09:50:00,58.83,58.88,58.74,58.86,191751.0,58.0191,58.0684,57.9303,58.0487,191751.0
2024-08-07 09:55:00,58.88,58.92,58.81,58.91,144762.0,58.0684,58.1079,57.9994,58.098,144762.0
2024-08-07 10:00:00,58.9,58.93,58.63,58.64,135576.0,58.0881,58.1177,57.8219,57.8317,135576.0
2024-08-07 10:05:00,58.64,58.77,58.61,58.74,84865.0,57.8317,57.9599,57.8021,57.9303,84865.0
2024-08-07 10:10:00,58.74,58.75,58.57,58.58,80912.0,57.9303,57.9402,57.7627,57.7726,80912.0
2024-08-07 10:15:00,58.59,58.66,58.44,58.46,128653.0,57.7824,57.8514,57.6345,57.6542,128653.0
2024-08-07 10:20:00,58.46,58.64,58.46,58.58,100035.0,57.6542,57.8317,57.6542,57.7726,100035.0
2024-08-07 10:25:00,58.58,58.58,58.34,58.37,110123.0,57.7726,57.7726,57.5359,57.5654,110123.0
2024-08-07 10:30:00,58.37,58.51,58.35,58.4,146112.0,57.5654,57.7035,57.5457,57.595,146112.0
2024-08-07 10:35:00,58.4,58.46,58.35,58.36,73607.0,57.595,57.6542,57.5457,57.5556,73607.0
2024-08-07 10:40:00,58.38,58.58,58.37,58.58,84374.0,57.5753,57.7726,57.5654,57.7726,84374.0
2024-08-07 10:45:00,58.59,58.71,58.58,58.63,74422.0,57.7824,57.9008,57.7726,57.8219,74422.0
2024-08-07 10:50:00,58.64,58.67,58.56,58.58,105052.0,57.8317,57.8613,57.7528,57.7726,105052.0
2024-08-07 10:55:00,58.59,58.65,58.57,58.6,54028.0,57.7824,57.8416,57.7627,57.7923,54028.0
2024-08-07 11:00:00,58.6,58.68,58.57,58.67,45334.0,57.7923,57.8712,57.7627,57.8613,45334.0
2024-08-07 11:05:00,58.67,58.75,58.65,58.72,67938.0,57.8613,57.9402,57.8416,57.9106,67938.0
2024-08-07 11:10:00,58.72,58.73,58.61,58.64,45272.0,57.9106,57.9205,57.8021,57.8317,45272.0
2024-08-07 11:15:00,58.64,58.69,58.52,58.55,76036.0,57.8317,57.881,57.7134,57.743,76036.0
2024-08-07 11:20:00,58.55,58.61,58.53,58.59,43993.0,57.743,57.8021,57.7232,57.7824,43993.0
2024-08-07 11:25:00,58.57,58.6,58.53,58.59,50443.0,57.7627,57.7923,57.7232,57.7824,50443.0
2024-08-07 11:30:00,58.6,58.67,58.6,58.63,51150.0,57.7923,57.8613,57.7923,57.8219,51150.0
2024-08-07 11:35:00,58.63,58.68,58.61,58.63,44615.0,57.8219,57.8712,57.8021,57.8219,44615.0
2024-08-07 11:40:00,58.6,58.64,58.47,58.48,87569.0,57.7923,57.8317,57.6641,57.6739,87569.0
2024-08-07 11:45:00,58.48,58.49,58.35,58.43,151899.0,57.6739,57.6838,57.5457,57.6246,151899.0
2024-08-07 11:50:00,58.42,58.51,58.4,58.46,60343.0,57.6148,57.7035,57.595,57.6542,60343.0
2024-08-07 11:55:00,58.47,58.5,58.43,58.46,72013.0,57.6641,57.6937,57.6246,57.6542,72013.0
2024-08-07 12:00:00,58.44,58.49,58.28,58.3,46588.0,57.6345,57.6838,57.4767,57.4964,46588.0
2024-08-07 12:05:00,58.29,58.39,58.28,58.34,102385.0,57.4865,57.5852,57.4767,57.5359,102385.0
2024-08-07 12:10:00,58.34,58.45,58.33,58.44,122742.0,57.5359,57.6443,57.526,57.6345,122742.0
2024-08-07 12:15:00,58.44,58.45,58.39,58.4,59291.0,57.6345,57.6443,57.5852,57.595,59291.0
2024-08-07 12:20:00,58.4,58.47,58.37,58.47,89074.0,57.595,57.6641,57.5654,57.6641,89074.0
2024-08-07 12:25:00,58.46,58.5,58.42,58.46,75733.0,57.6542,57.6937,57.6148,57.6542,75733.0
2024-08-07 12:30:00,58.46,58.46,58.37,58.44,52782.0,57.6542,57.6542,57.5654,57.6345,52782.0
2024-08-07 12:35:00,58.43,58.46,58.38,58.41,61981.0,57.6246,57.6542,57.5753,57.6049,61981.0
2024-08-07 12:40:00,58.41,58.46,58.3,58.31,105334.0,57.6049,57.6542,57.4964,57.5063,105334.0
2024-08-07 12:45:00,58.3,58.35,58.21,58.22,143067.0,57.4964,57.5457,57.4077,57.4175,143067.0
2024-08-07 12:50:00,58.21,58.24,58.09,58.14,254861.0,57.4077,57.4372,57.2893,57.3386,254861.0
2024-08-07 12:55:00,58.14,58.21,58.11,58.13,112558.0,57.3386,57.4077,57.309,57.3288,112558.0
2024-08-07 13:00:00,58.13,58.18,58.04,58.06,91940.0,57.3288,57.3781,57.24,57.2597,91940.0
2024-08-07 13:05:00,58.05,58.1,57.92,57.93,84889.0,57.2499,57.2992,57.1216,57.1315,84889.0
2024-08-07 13:10:00,57.93,57.99,57.88,57.91,94648.0,57.1315,57.1907,57.0822,57.1118,94648.0
2024-08-07 13:15:00,57.89,57.92,57.79,57.84,84863.0,57.0921,57.1216,56.9934,57.0428,84863.0
2024-08-07 13:20:00,57.84,57.98,57.84,57.97,133847.0,57.0428,57.1808,57.0428,57.171,133847.0
2024-08-07 13:25:00,57.97,58.07,57.95,57.95,78220.0,57.171,57.2696,57.1512,57.1512,78220.0
2024-08-07 13:30:00,57.94,58.05,57.94,58.05,104281.0,57.1414,57.2499,57.1414,57.2499,104281.0
2024-08-07 13:35:00,58.05,58.11,58.02,58.03,107004.0,57.2499,57.309,57.2203,57.2301,107004.0
2024-08-07 13:40:00,58.02,58.05,57.93,57.94,50147.0,57.2203,57.2499,57.1315,57.1414,50147.0
2024-08-07 13:45:00,57.93,57.96,57.79,57.8,58316.0,57.1315,57.1611,56.9934,57.0033,58316.0
2024-08-07 13:50:00,57.81,57.84,57.76,57.82,60599.0,57.0132,57.0428,56.9639,57.023,60599.0
2024-08-07 13:55:00,57.81,57.81,57.71,57.78,62410.0,57.0132,57.0132,56.9145,56.9836,62410.0
2024-08-07 14:00:00,57.75,57.8,57.72,57.74,80719.0,56.954,57.0033,56.9244,56.9441,80719.0
2024-08-07 14:05:00,57.76,57.76,57.62,57.62,93897.0,56.9639,56.9639,56.8258,56.8258,93897.0
2024-08-07 14:10:00,57.62,57.65,57.51,57.52,62112.0,56.8258,56.8554,56.7173,56.7272,62112.0
2024-08-07 14:15:00,57.52,57.56,57.45,57.49,107162.0,56.7272,56.7666,56.6581,56.6976,107162.0
2024-08-07 14:20:00,57.49,57.56,57.49,57.5,73378.0,56.6976,56.7666,56.6976,56.7074,73378.0
2024-08-07 14:25:00,57.5,57.62,57.5,57.57,138989.0,56.7074,56.8258,56.7074,56.7765,138989.0
2024-08-07 14:30:00,57.55,57.57,57.49,57.52,66572.0,56.7567,56.7765,56.6976,56.7272,66572.0
2024-08-07 14:35:00,57.51,57.56,57.49,57.54,72762.0,56.7173,56.7666,56.6976,56.7469,72762.0
2024-08-07 14:40:00,57.53,57.63,57.53,57.57,110094.0,56.737,56.8356,56.737,56.7765,110094.0
2024-08-07 14:45:00,57.57,57.61,57.46,57.52,95077.0,56.7765,56.8159,56.668,56.7272,95077.0
2024-08-07 14:50:00,57.52,57.53,57.48,57.5,81655.0,56.7272,56.737,56.6877,56.7074,81655.0
2024-08-07 14:55:00,57.51,57.59,57.5,57.55,61813.0,56.7173,56.7962,56.7074,56.7567,61813.0
2024-08-07 15:00:00,57.54,57.75,57.53,57.75,84259.0,56.7469,56.954,56.737,56.954,84259.0
2024-08-07 15:05:00,57.75,57.8,57.68,57.73,126062.0,56.954,57.0033,56.885,56.9343,126062.0
2024-08-07 15:10:00,57.74,57.8,57.66,57.68,117830.0,56.9441,57.0033,56.8652,56.885,117830.0
2024-08-07 15:15:00,57.7,57.79,57.69,57.77,95763.0,56.9047,56.9934,56.8948,56.9737,95763.0
2024-08-07 15:20:00,57.78,57.83,57.71,57.73,122694.0,56.9836,57.0329,56.9145,56.9343,122694.0
2024-08-07 15:25:00,57.72,57.74,57.68,57.74,71777.0,56.9244,56.9441,56.885,56.9441,71777.0
2024-08-07 15:30:00,57.73,57.77,57.66,57.69,214896.0,56.9343,56.9737,56.8652,56.8948,214896.0
2024-08-07 15:35:00,57.69,57.81,57.68,57.74,125733.0,56.8948,57.0132,56.885,56.9441,125733.0
2024-08-07 15:40:00,57.73,57.75,57.61,57.64,107123.0,56.9343,56.954,56.8159,56.8455,107123.0
2024-08-07 15:45:00,57.64,57.74,57.63,57.72,166860.0,56.8455,56.9441,56.8356,56.9244,166860.0
2024-08-07 15:50:00,57.73,57.73,57.44,57.46,217420.0,56.9343,56.9343,56.6483,56.668,217420.0
2024-08-07 15:55:00,57.46,57.5,57.4,57.49,667261.0,56.668,56.7074,56.6088,56.6976,667261.0
2024-08-08 09:30:00,58.02,58.02,57.78,57.91,374817.0,57.2203,57.2203,56.9836,57.1118,374817.0
2024-08-08 09:35:00,57.9,58.0,57.81,57.89,144381.0,57.1019,57.2005,57.0132,57.0921,144381.0
2024-08-08 09:40:00,57.9,58.03,57.83,57.83,172478.0,57.1019,57.2301,57.0329,57.0329,172478.0
2024-08-08 09:45:00,57.84,58.08,57.84,57.92,165740.0,57.0428,57.2794,57.0428,57.1216,165740.0
2024-08-08 09:50:00,57.92,58.19,57.82,58.19,203124.0,57.1216,57.3879,57.023,57.3879,203124.0
2024-08-08 09:55:00,58.17,58.24,58.08,58.18,130169.0,57.3682,57.4372,57.2794,57.3781,130169.0
2024-08-08 10:00:00,58.19,58.37,58.17,58.34,105942.0,57.3879,57.5654,57.3682,57.5359,105942.0
2024-08-08 10:05:00,58.33,58.37,58.13,58.18,153453.0,57.526,57.5654,57.3288,57.3781,153453.0
2024-08-08 10:10:00,58.19,58.23,58.13,58.22,99799.0,57.3879,57.4274,57.3288,57.4175,99799.0
2024-08-08 10:15:00,58.21,58.3,58.17,58.26,95841.0,57.4077,57.4964,57.3682,57.457,95841.0
2024-08-08 10:20:00,58.27,58.33,58.21,58.33,76616.0,57.4668,57.526,57.4077,57.526,76616.0
2024-08-08 10:25:00,58.34,58.44,58.32,58.42,79961.0,57.5359,57.6345,57.5161,57.6148,79961.0
2024-08-08 10:30:00,58.42,58.43,58.34,58.42,60013.0,57.6148,57.6246,57.5359,57.6148,60013.0
2024-08-08 10:35:00,58.41,58.48,58.38,58.43,3092385.0,57.6049,57.6739,57.5753,57.6246,3092385.0
2024-08-08 10:40:00,58.42,58.42,58.29,58.31,35341.0,57.6148,57.6148,57.4865,57.5063,35341.0
2024-08-08 10:45:00,58.31,58.42,58.3,58.41,57037.0,57.5063,57.6148,57.4964,57.6049,57037.0
2024-08-08 10:50:00,58.42,58.43,58.36,58.4,33194.0,57.6148,57.6246,57.5556,57.595,33194.0
2024-08-08 10:55:00,58.41,58.51,58.41,58.5,55011.0,57.6049,57.7035,57.6049,57.6937,55011.0
2024-08-08 11:00:00,58.5,58.5,58.43,58.46,48452.0,57.6937,57.6937,57.6246,57.6542,48452.0
2024-08-08 11:05:00,58.45,58.5,58.44,58.5,56010.0,57.6443,57.6937,57.6345,57.6937,56010.0
2024-08-08 11:10:00,58.5,58.51,58.34,58.35,58781.0,57.6937,57.7035,57.5359,57.5457,58781.0
2024-08-08 11:15:00,58.35,58.4,58.32,58.34,63375.0,57.5457,57.595,57.5161,57.5359,63375.0
2024-08-08 11:20:00,58.34,58.44,58.34,58.44,29727.0,57.5359,57.6345,57.5359,57.6345,29727.0
2024-08-08 11:25:00,58.44,58.51,58.41,58.43,46496.0,57.6345,57.7035,57.6049,57.6246,46496.0
2024-08-08 11:30:00,58.43,58.49,58.42,58.44,38251.0,57.6246,57.6838,57.6148,57.6345,38251.0
2024-08-08 11:35:00,58.44,58.47,58.38,58.41,41450.0,57.6345,57.6641,57.5753,57.6049,41450.0
2024-08-08 11:40:00,58.41,58.43,58.36,58.37,67646.0,57.6049,57.6246,57.5556,57.5654,67646.0
2024-08-08 11:45:00,58.39,58.4,58.32,58.36,37199.0,57.5852,57.595,57.5161,57.5556,37199.0
2024-08-08 11:50:00,58.36,58.46,58.36,58.46,56874.0,57.5556,57.6542,57.5556,57.6542,56874.0
2024-08-08 11:55:00,58.45,58.47,58.41,58.42,65691.0,57.6443,57.6641,57.6049,57.6148,65691.0
2024-08-08 12:00:00,58.41,58.49,58.39,58.48,27823.0,57.6049,57.6838,57.5852,57.6739,27823.0
2024-08-08 12:05:00,58.49,58.54,58.48,58.49,62708.0,57.6838,57.7331,57.6739,57.6838,62708.0
2024-08-08 12:10:00,58.48,58.49,58.4,58.44,69368.0,57.6739,57.6838,57.595,57.6345,69368.0
2024-08-08 12:15:00,58.43,58.45,58.38,58.42,59378.0,57.6246,57.6443,57.5753,57.6148,59378.0
2024-08-08 12:20:00,58.42,58.48,58.42,58.48,33652.0,57.6148,57.6739,57.6148,57.6739,33652.0
2024-08-08 12:25:00,58.47,58.51,58.44,58.46,40052.0,57.6641,57.7035,57.6345,57.6542,40052.0
2024-08-08 12:30:00,58.45,58.45,58.37,58.38,47785.0,57.6443,57.6443,57.5654,57.5753,47785.0
2024-08-08 12:35:00,58.38,58.38,58.26,58.3,45132.0,57.5753,57.5753,57.457,57.4964,45132.0
2024-08-08 12:40:00,58.3,58.36,58.29,58.35,65076.0,57.4964,57.5556,57.4865,57.5457,65076.0
2024-08-08 12:45:00,58.35,58.46,58.35,58.46,47250.0,57.5457,57.6542,57.5457,57.6542,47250.0
2024-08-08 12:50:00,58.45,58.47,58.39,58.45,54034.0,57.6443,57.6641,57.5852,57.6443,54034.0
2024-08-08 12:55:00,58.45,58.47,58.38,58.39,45431.0,57.6443,57.6641,57.5753,57.5852,45431.0
2024-08-08 13:00:00,58.4,58.41,58.3,58.32,108152.0,57.595,57.6049,57.4964,57.5161,108152.0
2024-08-08 13:05:00,58.33,58.4,58.27,58.39,141404.0,57.526,57.595,57.4668,57.5852,141404.0
2024-08-08 13:10:00,58.4,58.47,58.39,58.47,44857.0,57.595,57.6641,57.5852,57.6641,44857.0
2024-08-08 13:15:00,58.46,58.55,58.45,58.55,26324.0,57.6542,57.743,57.6443,57.743,26324.0
2024-08-08 13:20:00,58.55,58.6,58.54,58.56,63252.0,57.743,57.7923,57.7331,57.7528,63252.0
2024-08-08 13:25:00,58.55,58.68,58.55,58.68,64971.0,57.743,57.8712,57.743,57.8712,64971.0
2024-08-08 13:30:00,58.67,58.73,58.65,58.7,123129.0,57.8613,57.9205,57.8416,57.8909,123129.0
2024-08-08 13:35:00,58.69,58.7,58.64,58.69,35288.0,57.881,57.8909,57.8317,57.881,35288.0
2024-08-08 13:40:00,58.69,58.72,58.68,58.69,27850.0,57.881,57.9106,57.8712,57.881,27850.0
2024-08-08 13:45:00,58.68,58.7,58.66,58.68,29738.0,57.8712,57.8909,57.8514,57.8712,29738.0
2024-08-08 13:50:00,58.67,58.71,58.64,58.68,34222.0,57.8613,57.9008,57.8317,57.8712,34222.0
2024-08-08 13:55:00,58.68,58.68,58.63,58.66,31137.0,57.8712,57.8712,57.8219,57.8514,31137.0
2024-08-08 14:00:00,58.64,58.7,58.62,58.7,42010.0,57.8317,57.8909,57.812,57.8909,42010.0
2024-08-08 14:05:00,58.69,58.71,58.65,58.66,35211.0,57.881,57.9008,57.8416,57.8514,35211.0
2024-08-08 14:10:00,58.67,58.7,58.65,58.7,30253.0,57.8613,57.8909,57.8416,57.8909,30253.0
2024-08-08 14:15:00,58.69,58.75,58.68,58.75,59238.0,57.881,57.9402,57.8712,57.9402,59238.0
2024-08-08 14:20:00,58.75,58.76,58.7,58.75,59632.0,57.9402,57.9501,57.8909,57.9402,59632.0
2024-08-08 14:25:00,58.75,58.75,58.63,58.67,44334.0,57.9402,57.9402,57.8219,57.8613,44334.0
2024-08-08 14:30:00,58.68,58.75,58.67,58.72,42860.0,57.8712,57.9402,57.8613,57.9106,42860.0
2024-08-08 14:35:00,58.73,58.73,58.64,58.65,59236.0,57.9205,57.9205,57.8317,57.8416,59236.0
2024-08-08 14:40:00,58.64,58.65,58.58,58.64,61747.0,57.8317,57.8416,57.7726,57.8317,61747.0
2024-08-08 14:45:00,58.63,58.7,58.62,58.68,44374.0,57.8219,57.8909,57.812,57.8712,44374.0
2024-08-08 14:50:00,58.68,58.72,58.64,58.69,68585.0,57.8712,57.9106,57.8317,57.881,68585.0
2024-08-08 14:55:00,58.68,58.72,58.66,58.66,51890.0,57.8712,57.9106,57.8514,57.8514,51890.0
2024-08-08 15:00:00,58.66,58.67,58.59,58.6,70605.0,57.8514,57.8613,57.7824,57.7923,70605.0
2024-08-08 15:05:00,58.6,58.74,58.57,58.73,74263.0,57.7923,57.9303,57.7627,57.9205,74263.0
2024-08-08 15:10:00,58.72,58.76,58.71,58.72,94183.0,57.9106,57.9501,57.9008,57.9106,94183.0
2024-08-08 15:15:00,58.73,58.75,58.66,58.68,84192.0,57.9205,57.9402,57.8514,57.8712,84192.0
2024-08-08 15:20:00,58.69,58.75,58.67,58.72,87403.0,57.881,57.9402,57.8613,57.9106,87403.0
2024-08-08 15:25:00,58.72,58.73,58.62,58.65,151539.0,57.9106,57.9205,57.812,57.8416,151539.0
2024-08-08 15:30:00,58.64,58.67,58.54,58.6,247525.0,57.8317,57.8613,57.7331,57.7923,247525.0
2024-08-08 15:35:00,58.57,58.6,58.51,58.55,166552.0,57.7627,57.7923,57.7035,57.743,166552.0
2024-08-08 15:40:00,58.55,58.7,58.55,58.69,154159.0,57.743,57.8909,57.743,57.881,154159.0
2024-08-08 15:45:00,58.68,58.69,58.61,58.63,171886.0,57.8712,57.881,57.8021,57.8219,171886.0
2024-08-08 15:50:00,58.62,58.68,58.56,58.63,249679.0,57.812,57.8712,57.7528,57.8219,249679.0
2024-08-08 15:55:00,58.63,58.74,58.59,58.73,449276.0,57.8219,57.9303,57.7824,57.9205,449276.0
2024-08-09 09:30:00,58.73,58.77,58.54,58.57,299563.0,57.9205,57.9599,57.7331,57.7627,299563.0
2024-08-09 09:35:00,58.57,58.69,58.52,58.59,125477.0,57.7627,57.881,57.7134,57.7824,125477.0
2024-08-09 09:40:00,58.59,58.59,58.43,58.44,60181.0,57.7824,57.7824,57.6246,57.6345,60181.0
2024-08-09 09:45:00,58.45,58.5,58.29,58.31,100725.0,57.6443,57.6937,57.4865,57.5063,100725.0
2024-08-09 09:50:00,58.3,58.47,58.26,58.47,131949.0,57.4964,57.6641,57.457,57.6641,131949.0
2024-08-09 09:55:00,58.47,58.51,58.4,58.5,98419.0,57.6641,57.7035,57.595,57.6937,98419.0
2024-08-09 10:00:00,58.49,58.65,58.4,58.65,78651.0,57.6838,57.8416,57.595,57.8416,78651.0
2024-08-09 10:05:00,58.64,58.67,58.5,58.54,162819.0,57.8317,57.8613,57.6937,57.7331,162819.0
2024-08-09 10:10:00,58.52,58.69,58.5,58.65,54998.0,57.7134,57.881,57.6937,57.8416,54998.0
2024-08-09 10:15:00,58.65,58.66,58.52,58.53,71304.0,57.8416,57.8514,57.7134,57.7232,71304.0
2024-08-09 10:20:00,58.53,58.58,58.52,58.57,37142.0,57.7232,57.7726,57.7134,57.7627,37142.0
2024-08-09 10:25:00,58.57,58.6,58.54,58.59,49866.0,57.7627,57.7923,57.7331,57.7824,49866.0
2024-08-09 10:30:00,58.59,58.59,58.43,58.47,45859.0,57.7824,57.7824,57.6246,57.6641,45859.0
2024-08-09 10:35:00,58.48,58.57,58.42,58.53,70391.0,57.6739,57.7627,57.6148,57.7232,70391.0
2024-08-09 10:40:00,58.55,58.64,58.53,58.55,71289.0,57.743,57.8317,57.7232,57.743,71289.0
2024-08-09 10:45:00,58.56,58.62,58.51,58.54,70444.0,57.7528,57.812,57.7035,57.7331,70444.0
2024-08-09 10:50:00,58.53,58.66,58.53,58.62,55873.0,57.7232,57.8514,57.7232,57.812,55873.0
2024-08-09 10:55:00,58.64,58.71,58.59,58.61,96422.0,57.8317,57.9008,57.7824,57.8021,96422.0
2024-08-09 11:00:00,58.61,58.68,58.6,58.68,50330.0,57.8021,57.8712,57.7923,57.8712,50330.0
2024-08-09 11:05:00,58.67,58.76,58.65,58.71,86611.0,57.8613,57.9501,57.8416,57.9008,86611.0
2024-08-09 11:10:00,58.72,58.73,58.68,58.7,54275.0,57.9106,57.9205,57.8712,57.8909,54275.0
2024-08-09 11:15:00,58.71,58.74,58.69,58.72,37471.0,57.9008,57.9303,57.881,57.9106,37471.0
2024-08-09 11:20:00,58.72,58.73,58.64,58.67,37366.0,57.9106,57.9205,57.8317,57.8613,37366.0
2024-08-09 11:25:00,58.67,58.69,58.54,58.55,32465.0,57.8613,57.881,57.7331,57.743,32465.0
2024-08-09 11:30:00,58.54,58.59,58.52,58.57,67800.0,57.7331,57.7824,57.7134,57.7627,67800.0
2024-08-09 11:35:00,58.58,58.59,58.51,58.55,55452.0,57.7726,57.7824,57.7035,57.743,55452.0
2024-08-09 11:40:00,58.55,58.59,58.53,58.55,65263.0,57.743,57.7824,57.7232,57.743,65263.0
2024-08-09 11:45:00,58.56,58.63,58.55,58.61,79141.0,57.7528,57.8219,57.743,57.8021,79141.0
2024-08-09 11:50:00,58.61,58.63,58.57,58.62,42028.0,57.8021,57.8219,57.7627,57.812,42028.0
2024-08-09 11:55:00,58.61,58.61,58.46,58.48,61960.0,57.8021,57.8021,57.6542,57.6739,61960.0
2024-08-09 12:00:00,58.49,58.51,58.47,58.49,24159.0,57.6838,57.7035,57.6641,57.6838,24159.0
2024-08-09 12:05:00,58.49,58.51,58.46,58.47,42586.0,57.6838,57.7035,57.6542,57.6641,42586.0
2024-08-09 12:10:00,58.48,58.48,58.42,58.44,84223.0,57.6739,57.6739,57.6148,57.6345,84223.0
2024-08-09 12:15:00,58.44,58.46,58.42,58.45,30638.0,57.6345,57.6542,57.6148,57.6443,30638.0
2024-08-09 12:20:00,58.44,58.47,58.4,58.43,35865.0,57.6345,57.6641,57.595,57.6246,35865.0
2024-08-09 12:25:00,58.43,58.5,58.43,58.49,39634.0,57.6246,57.6937,57.6246,57.6838,39634.0
2024-08-09 12:30:00,58.49,58.56,58.48,58.52,34594.0,57.6838,57.7528,57.6739,57.7134,34594.0
2024-08-09 12:35:00,58.52,58.59,58.51,58.58,61527.0,57.7134,57.7824,57.7035,57.7726,61527.0
2024-08-09 12:40:00,58.58,58.62,58.56,58.61,29148.0,57.7726,57.812,57.7528,57.8021,29148.0
2024-08-09 12:45:00,58.61,58.61,58.54,58.61,25571.0,57.8021,57.8021,57.7331,57.8021,25571.0
2024-08-09 12:50:00,58.61,58.63,58.52,58.53,28457.0,57.8021,57.8219,57.7134,57.7232,28457.0
2024-08-09 12:55:00,58.53,58.62,58.52,58.62,44425.0,57.7232,57.812,57.7134,57.812,44425.0
2024-08-09 13:00:00,58.62,58.67,58.6,58.65,114333.0,57.812,57.8613,57.7923,57.8416,114333.0
2024-08-09 13:05:00,58.66,58.67,58.61,58.67,61633.0,57.8514,57.8613,57.8021,57.8613,61633.0
2024-08-09 13:10:00,58.66,58.75,58.66,58.74,114340.0,57.8514,57.9402,57.8514,57.9303,114340.0
2024-08-09 13:15:00,58.74,58.8,58.73,58.79,47031.0,57.9303,57.9895,57.9205,57.9797,47031.0
2024-08-09 13:20:00,58.79,58.8,58.74,58.76,101222.0,57.9797,57.9895,57.9303,57.9501,101222.0
2024-08-09 13:25:00,58.75,58.84,58.74,58.84,44703.0,57.9402,58.029,57.9303,58.029,44703.0
2024-08-09 13:30:00,58.84,58.87,58.8,58.85,48406.0,58.029,58.0586,57.9895,58.0388,48406.0
2024-08-09 13:35:00,58.85,58.87,58.82,58.84,26662.0,58.0388,58.0586,58.0092,58.029,26662.0
2024-08-09 13:40:00,58.85,58.85,58.74,58.76,48149.0,58.0388,58.0388,57.9303,57.9501,48149.0
2024-08-09 13:45:00,58.76,58.78,58.74,58.75,67852.0,57.9501,57.9698,57.9303,57.9402,67852.0
2024-08-09 13:50:00,58.75,58.75,58.63,58.67,54662.0,57.9402,57.9402,57.8219,57.8613,54662.0
2024-08-09 13:55:00,58.67,58.67,58.62,58.63,90253.0,57.8613,57.8613,57.812,57.8219,90253.0
2024-08-09 14:00:00,58.64,58.68,58.59,58.62,72607.0,57.8317,57.8712,57.7824,57.812,72607.0
2024-08-09 14:05:00,58.61,58.67,58.59,58.67,46098.0,57.8021,57.8613,57.7824,57.8613,46098.0
2024-08-09 14:10:00,58.68,58.68,58.56,58.6,44645.0,57.8712,57.8712,57.7528,57.7923,44645.0
2024-08-09 14:15:00,58.6,58.62,58.55,58.59,38579.0,57.7923,57.812,57.743,57.7824,38579.0
2024-08-09 14:20:00,58.6,58.61,58.56,58.56,49393.0,57.7923,57.8021,57.7528,57.7528,49393.0
2024-08-09 14:25:00,58.58,58.6,58.55,58.57,40957.0,57.7726,57.7923,57.743,57.7627,40957.0
2024-08-09 14:30:00,58.57,58.59,58.52,58.54,25635.0,57.7627,57.7824,57.7134,57.7331,25635.0
2024-08-09 14:35:00,58.55,58.6,58.51,58.59,24110.0,57.743,57.7923,57.7035,57.7824,24110.0
2024-08-09 14:40:00,58.6,58.64,58.59,58.62,56505.0,57.7923,57.8317,57.7824,57.812,56505.0
2024-08-09 14:45:00,58.64,58.67,58.61,58.63,34473.0,57.8317,57.8613,57.8021,57.8219,34473.0
2024-08-09 14:50:00,58.63,58.64,58.57,58.6,31804.0,57.8219,57.8317,57.7627,57.7923,31804.0
2024-08-09 14:55:00,58.61,58.66,58.57,58.65,50990.0,57.8021,57.8514,57.7627,57.8416,50990.0
2024-08-09 15:00:00,58.65,58.67,58.61,58.63,29935.0,57.8416,57.8613,57.8021,57.8219,29935.0
2024-08-09 15:05:00,58.63,58.66,58.61,58.64,33536.0,57.8219,57.8514,57.8021,57.8317,33536.0
2024-08-09 15:10:00,58.63,58.67,58.62,58.64,50212.0,57.8219,57.8613,57.812,57.8317,50212.0
2024-08-09 15:15:00,58.64,58.69,58.64,58.69,33562.0,57.8317,57.881,57.8317,57.881,33562.0
2024-08-09 15:20:00,58.69,58.69,58.59,58.62,92197.0,57.881,57.881,57.7824,57.812,92197.0
2024-08-09 15:25:00,58.62,58.72,58.61,58.68,61686.0,57.812,57.9106,57.8021,57.8712,61686.0
2024-08-09 15:30:00,58.68,58.73,58.66,58.69,65423.0,57.8712,57.9205,57.8514,57.881,65423.0
2024-08-09 15:35:00,58.69,58.73,58.63,58.64,130303.0,57.881,57.9205,57.8219,57.8317,130303.0
2024-08-09 15:40:00,58.65,58.68,58.62,58.63,88038.0,57.8416,57.8712,57.812,57.8219,88038.0
2024-08-09 15:45:00,58.63,58.68,58.62,58.67,56551.0,57.8219,57.8712,57.812,57.8613,56551.0
2024-08-09 15:50:00,58.67,58.7,58.55,58.58,220187.0,57.8613,57.8909,57.743,57.7726,220187.0
2024-08-09 15:55:00,58.58,58.72,58.57,58.67,210166.0,57.7726,57.9106,57.7627,57.8613,210166.0
2024-08-12 09:30:00,58.77,58.87,58.66,58.71,219505.0,57.9599,58.0586,57.8514,57.9008,219505.0
2024-08-12 09:35:00,58.71,58.74,58.61,58.65,83788.0,57.9008,57.9303,57.8021,57.8416,83788.0
2024-08-12 09:40:00,58.66,58.68,58.49,58.54,121477.0,57.8514,57.8712,57.6838,57.7331,121477.0
2024-08-12 09:45:00,58.53,58.54,58.41,58.44,72439.0,57.7232,57.7331,57.6049,57.6345,72439.0
2024-08-12 09:50:00,58.43,58.53,58.41,58.44,66678.0,57.6246,57.7232,57.6049,57.6345,66678.0
2024-08-12 09:55:00,58.44,58.46,58.29,58.35,91230.0,57.6345,57.6542,57.4865,57.5457,91230.0
2024-08-12 10:00:00,58.36,58.52,58.31,58.46,120104.0,57.5556,57.7134,57.5063,57.6542,120104.0
2024-08-12 10:05:00,58.43,58.58,58.41,58.58,72908.0,57.6246,57.7726,57.6049,57.7726,72908.0
2024-08-12 10:10:00,58.58,58.59,58.53,58.57,61307.0,57.7726,57.7824,57.7232,57.7627,61307.0
2024-08-12 10:15:00,58.56,58.58,58.49,58.54,64679.0,57.7528,57.7726,57.6838,57.7331,64679.0
2024-08-12 10:20:00,58.54,58.6,58.49,58.57,62340.0,57.7331,57.7923,57.6838,57.7627,62340.0
2024-08-12 10:25:00,58.58,58.65,58.55,58.56,49999.0,57.7726,57.8416,57.743,57.7528,49999.0
2024-08-12 10:30:00,58.58,58.6,58.53,58.59,35180.0,57.7726,57.7923,57.7232,57.7824,35180.0
2024-08-12 10:35:00,58.6,58.68,58.6,58.65,187238.0,57.7923,57.8712,57.7923,57.8416,187238.0
2024-08-12 10:40:00,58.67,58.73,58.64,58.64,49861.0,57.8613,57.9205,57.8317,57.8317,49861.0
2024-08-12 10:45:00,58.64,58.66,58.61,58.64,62556.0,57.8317,57.8514,57.8021,57.8317,62556.0
2024-08-12 10:50:00,58.63,58.68,58.6,58.65,33369.0,57.8219,57.8712,57.7923,57.8416,33369.0
2024-08-12 10:55:00,58.65,58.68,58.6,58.66,22017.0,57.8416,57.8712,57.7923,57.8514,22017.0
2024-08-12 11:00:00,58.66,58.68,58.61,58.65,35474.0,57.8514,57.8712,57.8021,57.8416,35474.0
2024-08-12 11:05:00,58.63,58.65,58.57,58.58,36427.0,57.8219,57.8416,57.7627,57.7726,36427.0
2024-08-12 11:10:00,58.59,58.63,58.57,58.58,67511.0,57.7824,57.8219,57.7627,57.7726,67511.0
2024-08-12 11:15:00,58.58,58.59,58.49,58.55,261843.0,57.7726,57.7824,57.6838,57.743,261843.0
2024-08-12 11:20:00,58.54,58.57,58.28,58.29,137584.0,57.7331,57.7627,57.4767,57.4865,137584.0
2024-08-12 11:25:00,58.29,58.37,58.25,58.36,66639.0,57.4865,57.5654,57.4471,57.5556,66639.0
2024-08-12 11:30:00,58.36,58.36,58.29,58.34,40569.0,57.5556,57.5556,57.4865,57.5359,40569.0
2024-08-12 11:35:00,58.34,58.36,58.3,58.3,70297.0,57.5359,57.5556,57.4964,57.4964,70297.0
2024-08-12 11:40:00,58.3,58.35,58.26,58.34,67024.0,57.4964,57.5457,57.457,57.5359,67024.0
2024-08-12 11:45:00,58.34,58.36,58.28,58.35,44736.0,57.5359,57.5556,57.4767,57.5457,44736.0
2024-08-12 11:50:00,58.35,58.47,58.34,58.47,60571.0,57.5457,57.6641,57.5359,57.6641,60571.0
2024-08-12 11:55:00,58.47,58.53,58.44,58.52,23005.0,57.6641,57.7232,57.6345,57.7134,23005.0
2024-08-12 12:00:00,58.5,58.54,58.47,58.48,66921.0,57.6937,57.7331,57.6641,57.6739,66921.0
2024-08-12 12:05:00,58.48,58.49,58.39,58.42,21355.0,57.6739,57.6838,57.5852,57.6148,21355.0
2024-08-12 12:10:00,58.41,58.44,58.38,58.43,27419.0,57.6049,57.6345,57.5753,57.6246,27419.0
2024-08-12 12:15:00,58.42,58.43,58.38,58.4,19323.0,57.6148,57.6246,57.5753,57.595,19323.0
2024-08-12 12:20:00,58.39,58.43,58.36,58.39,61533.0,57.5852,57.6246,57.5556,57.5852,61533.0
2024-08-12 12:25:00,58.4,58.42,58.35,58.38,24714.0,57.595,57.6148,57.5457,57.5753,24714.0
2024-08-12 12:30:00,58.37,58.41,58.33,58.34,36886.0,57.5654,57.6049,57.526,57.5359,36886.0
2024-08-12 12:35:00,58.34,58.39,58.31,58.39,36562.0,57.5359,57.5852,57.5063,57.5852,36562.0
2024-08-12 12:40:00,58.39,58.39,58.33,58.37,23106.0,57.5852,57.5852,57.526,57.5654,23106.0
2024-08-12 12:45:00,58.38,58.42,58.38,58.4,23513.0,57.5753,57.6148,57.5753,57.595,23513.0
2024-08-12 12:50:00,58.39,58.4,58.35,58.4,14840.0,57.5852,57.595,57.5457,57.595,14840.0
2024-08-12 12:55:00,58.39,58.39,58.28,58.28,137127.0,57.5852,57.5852,57.4767,57.4767,137127.0
2024-08-12 13:00:00,58.26,58.28,58.21,58.26,25586.0,57.457,57.4767,57.4077,57.457,25586.0
2024-08-12 13:05:00,58.25,58.27,58.23,58.25,32726.0,57.4471,57.4668,57.4274,57.4471,32726.0
2024-08-12 13:10:00,58.26,58.28,58.23,58.27,39343.0,57.457,57.4767,57.4274,57.4668,39343.0
2024-08-12 13:15:00,58.27,58.36,58.27,58.36,23159.0,57.4668,57.5556,57.4668,57.5556,23159.0
2024-08-12 13:20:00,58.35,58.42,58.35,58.36,45465.0,57.5457,57.6148,57.5457,57.5556,45465.0
2024-08-12 13:25:00,58.36,58.37,58.27,58.34,52881.0,57.5556,57.5654,57.4668,57.5359,52881.0
2024-08-12 13:30:00,58.34,58.4,58.34,58.4,22393.0,57.5359,57.595,57.5359,57.595,22393.0
2024-08-12 13:35:00,58.4,58.4,58.34,58.38,58696.0,57.595,57.595,57.5359,57.5753,58696.0
2024-08-12 13:40:00,58.39,58.4,58.32,58.35,27102.0,57.5852,57.595,57.5161,57.5457,27102.0
2024-08-12 13:45:00,58.34,58.37,58.31,58.32,37206.0,57.5359,57.5654,57.5063,57.5161,37206.0
2024-08-12 13:50:00,58.3,58.32,58.24,58.28,103951.0,57.4964,57.5161,57.4372,57.4767,103951.0
2024-08-12 13:55:00,58.27,58.3,58.27,58.3,11636.0,57.4668,57.4964,57.4668,57.4964,11636.0
2024-08-12 14:00:00,58.29,58.34,58.27,58.34,48856.0,57.4865,57.5359,57.4668,57.5359,48856.0
2024-08-12 14:05:00,58.34,58.34,58.28,58.29,41811.0,57.5359,57.5359,57.4767,57.4865,41811.0
2024-08-12 14:10:00,58.3,58.38,58.3,58.36,42542.0,57.4964,57.5753,57.4964,57.5556,42542.0
2024-08-12 14:15:00,58.36,58.37,58.31,58.32,25250.0,57.5556,57.5654,57.5063,57.5161,25250.0
2024-08-12 14:20:00,58.32,58.37,58.31,58.31,17921.0,57.5161,57.5654,57.5063,57.5063,17921.0
2024-08-12 14:25:00,58.31,58.35,58.31,58.33,24513.0,57.5063,57.5457,57.5063,57.526,24513.0
2024-08-12 14:30:00,58.32,58.32,58.29,58.3,48162.0,57.5161,57.5161,57.4865,57.4964,48162.0
2024-08-12 14:35:00,58.3,58.36,58.29,58.36,35493.0,57.4964,57.5556,57.4865,57.5556,35493.0
2024-08-12 14:40:00,58.34,58.36,58.3,58.33,26906.0,57.5359,57.5556,57.4964,57.526,26906.0
2024-08-12 14:45:00,58.35,58.35,58.3,58.34,58385.0,57.5457,57.5457,57.4964,57.5359,58385.0
2024-08-12 14:50:00,58.34,58.38,58.33,58.36,38150.0,57.5359,57.5753,57.526,57.5556,38150.0
2024-08-12 14:55:00,58.36,58.38,58.33,58.35,49026.0,57.5556,57.5753,57.526,57.5457,49026.0
2024-08-12 15:00:00,58.34,58.36,58.32,58.35,47969.0,57.5359,57.5556,57.5161,57.5457,47969.0
2024-08-12 15:05:00,58.35,58.35,58.29,58.31,42571.0,57.5457,57.5457,57.4865,57.5063,42571.0
2024-08-12 15:10:00,58.31,58.37,58.31,58.33,30458.0,57.5063,57.5654,57.5063,57.526,30458.0
2024-08-12 15:15:00,58.33,58.37,58.31,58.36,58542.0,57.526,57.5654,57.5063,57.5556,58542.0
2024-08-12 15:20:00,58.35,58.38,58.33,58.37,43961.0,57.5457,57.5753,57.526,57.5654,43961.0
2024-08-12 15:25:00,58.37,58.41,58.35,58.36,74376.0,57.5654,57.6049,57.5457,57.5556,74376.0
2024-08-12 15:30:00,58.36,58.39,58.34,58.35,134008.0,57.5556,57.5852,57.5359,57.5457,134008.0
2024-08-12 15:35:00,58.35,58.38,58.28,58.32,75167.0,57.5457,57.5753,57.4767,57.5161,75167.0
2024-08-12 15:40:00,58.32,58.33,58.28,58.29,68993.0,57.5161,57.526,57.4767,57.4865,68993.0
2024-08-12 15:45:00,58.29,58.3,58.26,58.28,50480.0,57.4865,57.4964,57.457,57.4767,50480.0
2024-08-12 15:50:00,58.28,58.32,58.2,58.25,280275.0,57.4767,57.5161,57.3978,57.4471,280275.0
2024-08-12 15:55:00,58.24,58.34,58.23,58.34,396237.0,57.4372,57.5359,57.4274,57.5359,396237.0
2024-08-13 09:30:00,58.69,58.69,58.53,58.66,205164.0,57.881,57.881,57.7232,57.8514,205164.0
2024-08-13 09:35:00,58.69,58.77,58.59,58.7,148326.0,57.881,57.9599,57.7824,57.8909,148326.0
2024-08-13 09:40:00,58.71,58.82,58.71,58.8,58503.0,57.9008,58.0092,57.9008,57.9895,58503.0
2024-08-13 09:45:00,58.79,58.91,58.78,58.82,120454.0,57.9797,58.098,57.9698,58.0092,120454.0
2024-08-13 09:50:00,58.83,58.93,58.79,58.8,99432.0,58.0191,58.1177,57.9797,57.9895,99432.0
2024-08-13 09:55:00,58.79,58.8,58.66,58.7,99586.0,57.9797,57.9895,57.8514,57.8909,99586.0
2024-08-13 10:00:00,58.71,58.71,58.48,58.49,92940.0,57.9008,57.9008,57.6739,57.6838,92940.0
2024-08-13 10:05:00,58.49,58.6,58.4,58.52,167169.0,57.6838,57.7923,57.595,57.7134,167169.0
2024-08-13 10:10:00,58.53,58.6,58.49,58.57,90462.0,57.7232,57.7923,57.6838,57.7627,90462.0
2024-08-13 10:15:00,58.58,58.6,58.46,58.48,90116.0,57.7726,57.7923,57.6542,57.6739,90116.0
2024-08-13 10:20:00,58.49,58.54,58.45,58.49,65840.0,57.6838,57.7331,57.6443,57.6838,65840.0
2024-08-13 10:25:00,58.51,58.6,58.47,58.58,62281.0,57.7035,57.7923,57.6641,57.7726,62281.0
2024-08-13 10:30:00,58.58,58.58,58.45,58.53,54715.0,57.7726,57.7726,57.6443,57.7232,54715.0
2024-08-13 10:35:00,58.54,58.58,58.52,58.58,63260.0,57.7331,57.7726,57.7134,57.7726,63260.0
2024-08-13 10:40:00,58.59,58.7,58.59,58.68,50581.0,57.7824,57.8909,57.7824,57.8712,50581.0
2024-08-13 10:45:00,58.69,58.73,58.65,58.71,80723.0,57.881,57.9205,57.8416,57.9008,80723.0
2024-08-13 10:50:00,58.71,58.72,58.66,58.71,62330.0,57.9008,57.9106,57.8514,57.9008,62330.0
2024-08-13 10:55:00,58.71,58.75,58.7,58.75,47093.0,57.9008,57.9402,57.8909,57.9402,47093.0
2024-08-13 11:00:00,58.75,58.75,58.7,58.74,82861.0,57.9402,57.9402,57.8909,57.9303,82861.0
2024-08-13 11:05:00,58.73,58.75,58.66,58.67,64097.0,57.9205,57.9402,57.8514,57.8613,64097.0
2024-08-13 11:10:00,58.66,58.7,58.64,58.69,62949.0,57.8514,57.8909,57.8317,57.881,62949.0
2024-08-13 11:15:00,58.69,58.72,58.67,58.7,82157.0,57.881,57.9106,57.8613,57.8909,82157.0
2024-08-13 11:20:00,58.7,58.74,58.68,58.73,40948.0,57.8909,57.9303,57.8712,57.9205,40948.0
2024-08-13 11:25:00,58.72,58.73,58.67,58.7,59891.0,57.9106,57.9205,57.8613,57.8909,59891.0
2024-08-13 11:30:00,58.7,58.72,58.67,58.69,28773.0,57.8909,57.9106,57.8613,57.881,28773.0
2024-08-13 11:35:00,58.69,58.71,58.67,58.69,23541.0,57.881,57.9008,57.8613,57.881,23541.0
2024-08-13 11:40:00,58.68,58.72,58.67,58.7,25827.0,57.8712,57.9106,57.8613,57.8909,25827.0
2024-08-13 11:45:00,58.71,58.76,58.7,58.75,33318.0,57.9008,57.9501,57.8909,57.9402,33318.0
2024-08-13 11:50:00,58.75,58.77,58.72,58.75,52301.0,57.9402,57.9599,57.9106,57.9402,52301.0
2024-08-13 11:55:00,58.75,58.76,58.73,58.75,75772.0,57.9402,57.9501,57.9205,57.9402,75772.0
2024-08-13 12:00:00,58.75,58.79,58.71,58.79,63732.0,57.9402,57.9797,57.9008,57.9797,63732.0
2024-08-13 12:05:00,58.79,58.86,58.78,58.85,43426.0,57.9797,58.0487,57.9698,58.0388,43426.0
2024-08-13 12:10:00,58.86,58.9,58.85,58.86,67127.0,58.0487,58.0881,58.0388,58.0487,67127.0
2024-08-13 12:15:00,58.86,58.91,58.85,58.91,39073.0,58.0487,58.098,58.0388,58.098,39073.0
2024-08-13 12:20:00,58.91,58.93,58.88,58.88,54515.0,58.098,58.1177,58.0684,58.0684,54515.0
2024-08-13 12:25:00,58.89,58.91,58.84,58.87,109682.0,58.0783,58.098,58.029,58.0586,109682.0
2024-08-13 12:30:00,58.87,58.87,58.8,58.84,44190.0,58.0586,58.0586,57.9895,58.029,44190.0
2024-08-13 12:35:00,58.84,58.89,58.82,58.89,48156.0,58.029,58.0783,58.0092,58.0783,48156.0
2024-08-13 12:40:00,58.89,58.93,58.88,58.92,38035.0,58.0783,58.1177,58.0684,58.1079,38035.0
2024-08-13 12:45:00,58.92,59.0,58.9,59.0,49610.0,58.1079,58.1868,58.0881,58.1868,49610.0
2024-08-13 12:50:00,58.99,59.03,58.99,59.01,40613.0,58.1769,58.2163,58.1769,58.1966,40613.0
2024-08-13 12:55:00,59.01,59.02,58.97,58.98,76398.0,58.1966,58.2065,58.1572,58.167,76398.0
2024-08-13 13:00:00,58.98,59.0,58.92,58.93,54446.0,58.167,58.1868,58.1079,58.1177,54446.0
2024-08-13 13:05:00,58.93,58.95,58.9,58.92,34112.0,58.1177,58.1375,58.0881,58.1079,34112.0
2024-08-13 13:10:00,58.91,58.94,58.89,58.94,50406.0,58.098,58.1276,58.0783,58.1276,50406.0
2024-08-13 13:15:00,58.94,58.95,58.91,58.95,112183.0,58.1276,58.1375,58.098,58.1375,112183.0
2024-08-13 13:20:00,58.95,58.95,58.9,58.91,29222.0,58.1375,58.1375,58.0881,58.098,29222.0
2024-08-13 13:25:00,58.9,58.93,58.89,58.92,51666.0,58.0881,58.1177,58.0783,58.1079,51666.0
2024-08-13 13:30:00,58.93,58.94,58.87,58.87,36810.0,58.1177,58.1276,58.0586,58.0586,36810.0
2024-08-13 13:35:00,58.87,58.9,58.86,58.9,74605.0,58.0586,58.0881,58.0487,58.0881,74605.0
2024-08-13 13:40:00,58.9,58.93,58.9,58.93,30101.0,58.0881,58.1177,58.0881,58.1177,30101.0
2024-08-13 13:45:00,58.93,58.93,58.79,58.87,273681.0,58.1177,58.1177,57.9797,58.0586,273681.0
2024-08-13 13:50:00,58.88,58.95,58.86,58.95,70340.0,58.0684,58.1375,58.0487,58.1375,70340.0
2024-08-13 13:55:00,58.94,58.99,58.94,58.97,78989.0,58.1276,58.1769,58.1276,58.1572,78989.0
2024-08-13 14:00:00,58.97,59.01,58.94,58.98,42464.0,58.1572,58.1966,58.1276,58.167,42464.0
2024-08-13 14:05:00,58.98,59.0,58.95,58.97,48057.0,58.167,58.1868,58.1375,58.1572,48057.0
2024-08-13 14:10:00,58.97,58.98,58.95,58.96,46719.0,58.1572,58.167,58.1375,58.1473,46719.0
2024-08-13 14:15:00,58.96,58.98,58.9,58.94,82559.0,58.1473,58.167,58.0881,58.1276,82559.0
2024-08-13 14:20:00,58.94,58.97,58.93,58.95,45849.0,58.1276,58.1572,58.1177,58.1375,45849.0
2024-08-13 14:25:00,58.96,58.99,58.95,58.99,50086.0,58.1473,58.1769,58.1375,58.1769,50086.0
2024-08-13 14:30:00,58.98,58.99,58.96,58.98,37075.0,58.167,58.1769,58.1473,58.167,37075.0
2024-08-13 14:35:00,58.99,59.07,58.98,59.06,66460.0,58.1769,58.2558,58.167,58.2459,66460.0
2024-08-13 14:40:00,59.06,59.06,59.01,59.03,58842.0,58.2459,58.2459,58.1966,58.2163,58842.0
2024-08-13 14:45:00,59.02,59.03,58.97,59.02,74978.0,58.2065,58.2163,58.1572,58.2065,74978.0
2024-08-13 14:50:00,59.02,59.04,59.0,59.01,53767.0,58.2065,58.2262,58.1868,58.1966,53767.0
2024-08-13 14:55:00,59.01,59.02,58.99,59.02,54237.0,58.1966,58.2065,58.1769,58.2065,54237.0
2024-08-13 15:00:00,59.01,59.05,58.99,59.02,50504.0,58.1966,58.2361,58.1769,58.2065,50504.0
2024-08-13 15:05:00,59.02,59.03,58.97,59.01,65758.0,58.2065,58.2163,58.1572,58.1966,65758.0
2024-08-13 15:10:00,59.01,59.02,58.96,58.98,62220.0,58.1966,58.2065,58.1473,58.167,62220.0
2024-08-13 15:15:00,58.97,59.0,58.95,58.97,46513.0,58.1572,58.1868,58.1375,58.1572,46513.0
2024-08-13 15:20:00,58.98,59.01,58.94,59.01,87952.0,58.167,58.1966,58.1276,58.1966,87952.0
2024-08-13 15:25:00,59.01,59.04,58.98,59.04,43966.0,58.1966,58.2262,58.167,58.2262,43966.0
2024-08-13 15:30:00,59.04,59.06,58.99,59.03,88776.0,58.2262,58.2459,58.1769,58.2163,88776.0
2024-08-13 15:35:00,59.03,59.05,59.01,59.04,117073.0,58.2163,58.2361,58.1966,58.2262,117073.0
2024-08-13 15:40:00,59.04,59.05,59.02,59.05,65570.0,58.2262,58.2361,58.2065,58.2361,65570.0
2024-08-13 15:45:00,59.05,59.17,59.03,59.17,96417.0,58.2361,58.3544,58.2163,58.3544,96417.0
2024-08-13 15:50:00,59.16,59.19,59.0,59.02,405038.0,58.3446,58.3741,58.1868,58.2065,405038.0
2024-08-13 15:55:00,59.02,59.14,59.01,59.09,395834.0,58.2065,58.3248,58.1966,58.2755,395834.0
2024-08-14 09:30:00,59.26,59.38,59.21,59.26,270292.0,58.4432,58.5615,58.3939,58.4432,270292.0
2024-08-14 09:35:00,59.25,59.32,59.19,59.29,78733.0,58.4333,58.5024,58.3741,58.4728,78733.0
2024-08-14 09:40:00,59.29,59.3,59.12,59.18,127380.0,58.4728,58.4826,58.3051,58.3643,127380.0
2024-08-14 09:45:00,59.18,59.27,59.13,59.2,73506.0,58.3643,58.453,58.315,58.384,73506.0
2024-08-14 09:50:00,59.21,59.25,59.06,59.08,88193.0,58.3939,58.4333,58.2459,58.2657,88193.0
2024-08-14 09:55:00,59.07,59.08,58.98,59.01,65580.0,58.2558,58.2657,58.167,58.1966,65580.0
2024-08-14 10:00:00,59.0,59.03,58.93,59.01,35856.0,58.1868,58.2163,58.1177,58.1966,35856.0
2024-08-14 10:05:00,59.0,59.02,58.91,58.99,71835.0,58.1868,58.2065,58.098,58.1769,71835.0
2024-08-14 10:10:00,58.98,58.99,58.91,58.96,77135.0,58.167,58.1769,58.098,58.1473,77135.0
2024-08-14 10:15:00,58.94,59.01,58.93,59.0,49386.0,58.1276,58.1966,58.1177,58.1868,49386.0
2024-08-14 10:20:00,59.01,59.12,58.97,59.09,56537.0,58.1966,58.3051,58.1572,58.2755,56537.0
2024-08-14 10:25:00,59.09,59.12,59.03,59.1,59667.0,58.2755,58.3051,58.2163,58.2854,59667.0
2024-08-14 10:30:00,59.1,59.1,58.83,58.84,78064.0,58.2854,58.2854,58.0191,58.029,78064.0
2024-08-14 10:35:00,58.84,58.94,58.84,58.94,61799.0,58.029,58.1276,58.029,58.1276,61799.0
2024-08-14 10:40:00,58.94,59.04,58.91,58.91,153868.0,58.1276,58.2262,58.098,58.098,153868.0
2024-08-14 10:45:00,58.91,58.98,58.9,58.98,70148.0,58.098,58.167,58.0881,58.167,70148.0
2024-08-14 10:50:00,58.98,58.98,58.9,58.95,80430.0,58.167,58.167,58.0881,58.1375,80430.0
2024-08-14 10:55:00,58.96,59.02,58.94,59.0,178327.0,58.1473,58.2065,58.1276,58.1868,178327.0
2024-08-14 11:00:00,59.01,59.04,58.99,59.03,34957.0,58.1966,58.2262,58.1769,58.2163,34957.0
2024-08-14 11:05:00,59.04,59.04,58.97,58.97,67123.0,58.2262,58.2262,58.1572,58.1572,67123.0
2024-08-14 11:10:00,58.99,59.04,58.99,59.01,136197.0,58.1769,58.2262,58.1769,58.1966,136197.0
2024-08-14 11:15:00,59.01,59.02,58.97,59.02,43854.0,58.1966,58.2065,58.1572,58.2065,43854.0
2024-08-14 11:20:00,59.03,59.05,59.0,59.02,26460.0,58.2163,58.2361,58.1868,58.2065,26460.0
2024-08-14 11:25:00,59.02,59.06,59.02,59.05,30770.0,58.2065,58.2459,58.2065,58.2361,30770.0
2024-08-14 11:30:00,59.07,59.15,59.05,59.12,68230.0,58.2558,58.3347,58.2361,58.3051,68230.0
2024-08-14 11:35:00,59.13,59.15,59.1,59.15,117359.0,58.315,58.3347,58.2854,58.3347,117359.0
2024-08-14 11:40:00,59.15,59.16,59.09,59.11,65938.0,58.3347,58.3446,58.2755,58.2952,65938.0
2024-08-14 11:45:00,59.11,59.15,59.1,59.11,44579.0,58.2952,58.3347,58.2854,58.2952,44579.0
2024-08-14 11:50:00,59.11,59.18,59.1,59.17,69190.0,58.2952,58.3643,58.2854,58.3544,69190.0
2024-08-14 11:55:00,59.16,59.18,59.14,59.18,44842.0,58.3446,58.3643,58.3248,58.3643,44842.0
2024-08-14 12:00:00,59.17,59.21,59.15,59.19,63462.0,58.3544,58.3939,58.3347,58.3741,63462.0
2024-08-14 12:05:00,59.19,59.21,59.15,59.16,15170.0,58.3741,58.3939,58.3347,58.3446,15170.0
2024-08-14 12:10:00,59.17,59.2,59.14,59.15,25318.0,58.3544,58.384,58.3248,58.3347,25318.0
2024-08-14 12:15:00,59.15,59.19,59.07,59.09,244380.0,58.3347,58.3741,58.2558,58.2755,244380.0
2024-08-14 12:20:00,59.08,59.1,58.87,58.91,101691.0,58.2657,58.2854,58.0586,58.098,101691.0
2024-08-14 12:25:00,58.91,58.92,58.84,58.89,51308.0,58.098,58.1079,58.029,58.0783,51308.0
2024-08-14 12:30:00,58.89,58.93,58.87,58.91,60032.0,58.0783,58.1177,58.0586,58.098,60032.0
2024-08-14 12:35:00,58.92,58.98,58.89,58.98,35529.0,58.1079,58.167,58.0783,58.167,35529.0
2024-08-14 12:40:00,58.98,58.98,58.84,58.85,31926.0,58.167,58.167,58.029,58.0388,31926.0
2024-08-14 12:45:00,58.84,58.91,58.82,58.88,53976.0,58.029,58.098,58.0092,58.0684,53976.0
2024-08-14 12:50:00,58.88,58.98,58.88,58.98,82711.0,58.0684,58.167,58.0684,58.167,82711.0
2024-08-14 12:55:00,58.97,59.0,58.95,58.98,20430.0,58.1572,58.1868,58.1375,58.167,20430.0
2024-08-14 13:00:00,58.98,58.99,58.92,58.95,25971.0,58.167,58.1769,58.1079,58.1375,25971.0
2024-08-14 13:05:00,58.96,59.03,58.95,59.02,81964.0,58.1473,58.2163,58.1375,58.2065,81964.0
2024-08-14 13:10:00,59.02,59.02,58.94,58.97,29734.0,58.2065,58.2065,58.1276,58.1572,29734.0
2024-08-14 13:15:00,58.97,59.03,58.96,59.01,31625.0,58.1572,58.2163,58.1473,58.1966,31625.0
2024-08-14 13:20:00,59.0,59.02,58.98,59.01,18483.0,58.1868,58.2065,58.167,58.1966,18483.0
2024-08-14 13:25:00,59.01,59.01,58.94,58.97,19016.0,58.1966,58.1966,58.1276,58.1572,19016.0
2024-08-14 13:30:00,58.97,58.99,58.94,58.96,24319.0,58.1572,58.1769,58.1276,58.1473,24319.0
2024-08-14 13:35:00,58.96,58.99,58.92,58.93,36775.0,58.1473,58.1769,58.1079,58.1177,36775.0
2024-08-14 13:40:00,58.94,58.95,58.89,58.94,41172.0,58.1276,58.1375,58.0783,58.1276,41172.0
2024-08-14 13:45:00,58.93,58.98,58.93,58.98,125757.0,58.1177,58.167,58.1177,58.167,125757.0
2024-08-14 13:50:00,58.99,59.04,58.96,59.04,40232.0,58.1769,58.2262,58.1473,58.2262,40232.0
2024-08-14 13:55:00,59.03,59.08,59.03,59.05,35682.0,58.2163,58.2657,58.2163,58.2361,35682.0
2024-08-14 14:00:00,59.04,59.04,58.97,58.99,81010.0,58.2262,58.2262,58.1572,58.1769,81010.0
2024-08-14 14:05:00,58.98,59.0,58.96,58.98,27093.0,58.167,58.1868,58.1473,58.167,27093.0
2024-08-14 14:10:00,58.97,59.01,58.96,58.96,133738.0,58.1572,58.1966,58.1473,58.1473,133738.0
2024-08-14 14:15:00,58.96,58.98,58.91,58.92,60512.0,58.1473,58.167,58.098,58.1079,60512.0
2024-08-14 14:20:00,58.92,58.98,58.92,58.96,18761.0,58.1079,58.167,58.1079,58.1473,18761.0
2024-08-14 14:25:00,58.96,59.01,58.95,59.01,28284.0,58.1473,58.1966,58.1375,58.1966,28284.0
2024-08-14 14:30:00,59.0,59.05,59.0,59.04,39359.0,58.1868,58.2361,58.1868,58.2262,39359.0
2024-08-14 14:35:00,59.04,59.06,59.02,59.04,37350.0,58.2262,58.2459,58.2065,58.2262,37350.0
2024-08-14 14:40:00,59.05,59.08,59.03,59.08,31224.0,58.2361,58.2657,58.2163,58.2657,31224.0
2024-08-14 14:45:00,59.08,59.1,59.06,59.07,29606.0,58.2657,58.2854,58.2459,58.2558,29606.0
2024-08-14 14:50:00,59.07,59.12,59.06,59.11,37187.0,58.2558,58.3051,58.2459,58.2952,37187.0
2024-08-14 14:55:00,59.12,59.17,59.11,59.15,45495.0,58.3051,58.3544,58.2952,58.3347,45495.0
2024-08-14 15:00:00,59.15,59.15,59.1,59.12,90461.0,58.3347,58.3347,58.2854,58.3051,90461.0
2024-08-14 15:05:00,59.13,59.17,59.12,59.12,45838.0,58.315,58.3544,58.3051,58.3051,45838.0
2024-08-14 15:10:00,59.13,59.14,59.03,59.05,55756.0,58.315,58.3248,58.2163,58.2361,55756.0
2024-08-14 15:15:00,59.05,59.08,59.02,59.05,47297.0,58.2361,58.2657,58.2065,58.2361,47297.0
2024-08-14 15:20:00,59.06,59.07,59.01,59.05,93204.0,58.2459,58.2558,58.1966,58.2361,93204.0
2024-08-14 15:25:00,59.06,59.07,59.03,59.04,109687.0,58.2459,58.2558,58.2163,58.2262,109687.0
2024-08-14 15:30:00,59.04,59.04,58.99,59.0,184019.0,58.2262,58.2262,58.1769,58.1868,184019.0
2024-08-14 15:35:00,59.0,59.04,58.98,59.04,118402.0,58.1868,58.2262,58.167,58.2262,118402.0
2024-08-14 15:40:00,59.04,59.06,59.01,59.05,96793.0,58.2262,58.2459,58.1966,58.2361,96793.0
2024-08-14 15:45:00,59.05,59.07,59.0,59.05,131063.0,58.2361,58.2558,58.1868,58.2361,131063.0
2024-08-14 15:50:00,59.05,59.09,59.0,59.06,241531.0,58.2361,58.2755,58.1868,58.2459,241531.0
2024-08-14 15:55:00,59.06,59.12,59.04,59.04,257916.0,58.2459,58.3051,58.2262,58.2262,257916.0
2024-08-15 09:30:00,60.04,60.28,59.96,60.28,389325.0,59.2124,59.4491,59.1335,59.4491,389325.0
2024-08-15 09:35:00,60.24,60.35,60.18,60.24,174406.0,59.4097,59.5182,59.3505,59.4097,174406.0
2024-08-15 09:40:00,60.24,60.27,60.12,60.13,252480.0,59.4097,59.4393,59.2913,59.3012,252480.0
2024-08-15 09:45:00,60.15,60.2,59.98,60.07,172337.0,59.3209,59.3702,59.1533,59.242,172337.0
2024-08-15 09:50:00,60.07,60.08,59.89,59.9,112161.0,59.242,59.2519,59.0645,59.0744,112161.0
2024-08-15 09:55:00,59.92,59.95,59.84,59.87,100436.0,59.0941,59.1237,59.0152,59.0448,100436.0
2024-08-15 10:00:00,59.87,60.01,59.86,59.93,153577.0,59.0448,59.1828,59.0349,59.1039,153577.0
2024-08-15 10:05:00,59.93,59.93,59.82,59.83,110768.0,59.1039,59.1039,58.9955,59.0053,110768.0
2024-08-15 10:10:00,59.82,59.91,59.78,59.9,191548.0,58.9955,59.0842,58.956,59.0744,191548.0
2024-08-15 10:15:00,59.9,59.96,59.87,59.95,125985.0,59.0744,59.1335,59.0448,59.1237,125985.0
2024-08-15 10:20:00,59.96,59.98,59.88,59.91,75774.0,59.1335,59.1533,59.0546,59.0842,75774.0
2024-08-15 10:25:00,59.91,60.02,59.9,59.98,59436.0,59.0842,59.1927,59.0744,59.1533,59436.0
2024-08-15 10:30:00,59.98,60.06,59.98,60.04,63052.0,59.1533,59.2322,59.1533,59.2124,63052.0
2024-08-15 10:35:00,60.04,60.08,59.99,60.04,43352.0,59.2124,59.2519,59.1631,59.2124,43352.0
2024-08-15 10:40:00,60.02,60.05,59.99,60.04,36815.0,59.1927,59.2223,59.1631,59.2124,36815.0
2024-08-15 10:45:00,60.05,60.12,60.02,60.07,43290.0,59.2223,59.2913,59.1927,59.242,43290.0
2024-08-15 10:50:00,60.08,60.09,60.01,60.09,47378.0,59.2519,59.2617,59.1828,59.2617,47378.0
2024-08-15 10:55:00,60.07,60.14,60.05,60.14,56778.0,59.242,59.311,59.2223,59.311,56778.0
2024-08-15 11:00:00,60.13,60.25,60.12,60.25,49477.0,59.3012,59.4195,59.2913,59.4195,49477.0
2024-08-15 11:05:00,60.25,60.26,60.22,60.26,94197.0,59.4195,59.4294,59.3899,59.4294,94197.0
2024-08-15 11:10:00,60.25,60.28,60.21,60.27,63287.0,59.4195,59.4491,59.3801,59.4393,63287.0
2024-08-15 11:15:00,60.27,60.31,60.24,60.25,45726.0,59.4393,59.4787,59.4097,59.4195,45726.0
2024-08-15 11:20:00,60.26,60.27,60.22,60.26,39211.0,59.4294,59.4393,59.3899,59.4294,39211.0
2024-08-15 11:25:00,60.26,60.26,60.19,60.2,27633.0,59.4294,59.4294,59.3604,59.3702,27633.0
2024-08-15 11:30:00,60.21,60.25,60.19,60.22,34215.0,59.3801,59.4195,59.3604,59.3899,34215.0
2024-08-15 11:35:00,60.21,60.25,60.2,60.25,16717.0,59.3801,59.4195,59.3702,59.4195,16717.0
2024-08-15 11:40:00,60.24,60.28,60.23,60.25,37976.0,59.4097,59.4491,59.3998,59.4195,37976.0
2024-08-15 11:45:00,60.25,60.27,60.2,60.27,20881.0,59.4195,59.4393,59.3702,59.4393,20881.0
2024-08-15 11:50:00,60.27,60.27,60.23,60.25,17881.0,59.4393,59.4393,59.3998,59.4195,17881.0
2024-08-15 11:55:00,60.25,60.27,60.22,60.22,28592.0,59.4195,59.4393,59.3899,59.3899,28592.0
2024-08-15 12:00:00,60.21,60.27,60.21,60.26,28254.0,59.3801,59.4393,59.3801,59.4294,28254.0
2024-08-15 12:05:00,60.26,60.28,60.24,60.27,12513.0,59.4294,59.4491,59.4097,59.4393,12513.0
2024-08-15 12:10:00,60.27,60.31,60.27,60.3,12858.0,59.4393,59.4787,59.4393,59.4688,12858.0
2024-08-15 12:15:00,60.3,60.33,60.29,60.3,16857.0,59.4688,59.4984,59.459,59.4688,16857.0
2024-08-15 12:20:00,60.31,60.37,60.3,60.34,36825.0,59.4787,59.5379,59.4688,59.5083,36825.0
2024-08-15 12:25:00,60.33,60.38,60.32,60.36,93645.0,59.4984,59.5477,59.4886,59.528,93645.0
2024-08-15 12:30:00,60.36,60.39,60.34,60.38,101439.0,59.528,59.5576,59.5083,59.5477,101439.0
2024-08-15 12:35:00,60.37,60.39,60.35,60.36,84773.0,59.5379,59.5576,59.5182,59.528,84773.0
2024-08-15 12:40:00,60.36,60.38,60.29,60.3,92508.0,59.528,59.5477,59.459,59.4688,92508.0
2024-08-15 12:45:00,60.3,60.31,60.23,60.27,44850.0,59.4688,59.4787,59.3998,59.4393,44850.0
2024-08-15 12:50:00,60.26,60.3,60.25,60.29,27368.0,59.4294,59.4688,59.4195,59.459,27368.0
2024-08-15 12:55:00,60.3,60.33,60.28,60.33,38987.0,59.4688,59.4984,59.4491,59.4984,38987.0
2024-08-15 13:00:00,60.32,60.32,60.28,60.3,33392.0,59.4886,59.4886,59.4491,59.4688,33392.0
2024-08-15 13:05:00,60.31,60.31,60.26,60.28,26933.0,59.4787,59.4787,59.4294,59.4491,26933.0
2024-08-15 13:10:00,60.28,60.31,60.27,60.3,23677.0,59.4491,59.4787,59.4393,59.4688,23677.0
2024-08-15 13:15:00,60.3,60.33,60.29,60.32,18247.0,59.4688,59.4984,59.459,59.4886,18247.0
2024-08-15 13:20:00,60.32,60.36,60.3,60.35,21626.0,59.4886,59.528,59.4688,59.5182,21626.0
2024-08-15 13:25:00,60.36,60.4,60.34,60.37,42213.0,59.528,59.5675,59.5083,59.5379,42213.0
2024-08-15 13:30:00,60.37,60.4,60.36,60.4,39461.0,59.5379,59.5675,59.528,59.5675,39461.0
2024-08-15 13:35:00,60.39,60.41,60.37,60.38,12725.0,59.5576,59.5773,59.5379,59.5477,12725.0
2024-08-15 13:40:00,60.37,60.39,60.34,60.35,34271.0,59.5379,59.5576,59.5083,59.5182,34271.0
2024-08-15 13:45:00,60.35,60.4,60.35,60.37,23234.0,59.5182,59.5675,59.5182,59.5379,23234.0
2024-08-15 13:50:00,60.37,60.38,60.34,60.36,39910.0,59.5379,59.5477,59.5083,59.528,39910.0
2024-08-15 13:55:00,60.36,60.38,60.33,60.35,101119.0,59.528,59.5477,59.4984,59.5182,101119.0
2024-08-15 14:00:00,60.35,60.38,60.33,60.36,38583.0,59.5182,59.5477,59.4984,59.528,38583.0
2024-08-15 14:05:00,60.37,60.37,60.33,60.34,45623.0,59.5379,59.5379,59.4984,59.5083,45623.0
2024-08-15 14:10:00,60.34,60.35,60.28,60.29,31540.0,59.5083,59.5182,59.4491,59.459,31540.0
2024-08-15 14:15:00,60.28,60.32,60.26,60.32,23320.0,59.4491,59.4886,59.4294,59.4886,23320.0
2024-08-15 14:20:00,60.32,60.32,60.29,60.3,27861.0,59.4886,59.4886,59.459,59.4688,27861.0
2024-08-15 14:25:00,60.31,60.35,60.3,60.33,31900.0,59.4787,59.5182,59.4688,59.4984,31900.0
2024-08-15 14:30:00,60.33,60.33,60.3,60.3,34074.0,59.4984,59.4984,59.4688,59.4688,34074.0
2024-08-15 14:35:00,60.3,60.35,60.3,60.35,44833.0,59.4688,59.5182,59.4688,59.5182,44833.0
2024-08-15 14:40:00,60.35,60.39,60.35,60.38,24943.0,59.5182,59.5576,59.5182,59.5477,24943.0
2024-08-15 14:45:00,60.38,60.41,60.36,60.4,20761.0,59.5477,59.5773,59.528,59.5675,20761.0
2024-08-15 14:50:00,60.41,60.41,60.32,60.37,66132.0,59.5773,59.5773,59.4886,59.5379,66132.0
2024-08-15 14:55:00,60.36,60.38,60.34,60.36,64982.0,59.528,59.5477,59.5083,59.528,64982.0
2024-08-15 15:00:00,60.35,60.35,60.27,60.28,42722.0,59.5182,59.5182,59.4393,59.4491,42722.0
2024-08-15 15:05:00,60.29,60.32,60.27,60.29,58042.0,59.459,59.4886,59.4393,59.459,58042.0
2024-08-15 15:10:00,60.3,60.31,60.25,60.27,92855.0,59.4688,59.4787,59.4195,59.4393,92855.0
2024-08-15 15:15:00,60.27,60.32,60.26,60.3,81478.0,59.4393,59.4886,59.4294,59.4688,81478.0
2024-08-15 15:20:00,60.3,60.32,60.28,60.31,46887.0,59.4688,59.4886,59.4491,59.4787,46887.0
2024-08-15 15:25:00,60.3,60.33,60.29,60.32,33990.0,59.4688,59.4984,59.459,59.4886,33990.0
2024-08-15 15:30:00,60.31,60.33,60.29,60.3,37885.0,59.4787,59.4984,59.459,59.4688,37885.0
2024-08-15 15:35:00,60.3,60.3,60.28,60.29,52265.0,59.4688,59.4688,59.4491,59.459,52265.0
2024-08-15 15:40:00,60.29,60.3,60.22,60.23,52119.0,59.459,59.4688,59.3899,59.3998,52119.0
2024-08-15 15:45:00,60.22,60.23,60.12,60.14,99701.0,59.3899,59.3998,59.2913,59.311,99701.0
2024-08-15 15:50:00,60.14,60.22,60.09,60.13,204561.0,59.311,59.3899,59.2617,59.3012,204561.0
2024-08-15 15:55:00,60.13,60.22,60.11,60.22,206174.0,59.3012,59.3899,59.2815,59.3899,206174.0
2024-08-16 09:30:00,60.0,60.22,60.0,60.11,293390.0,59.173,59.3899,59.173,59.2815,293390.0
2024-08-16 09:35:00,60.12,60.2,60.1,60.16,143035.0,59.2913,59.3702,59.2716,59.3308,143035.0
2024-08-16 09:40:00,60.16,60.29,60.15,60.21,132948.0,59.3308,59.459,59.3209,59.3801,132948.0
2024-08-16 09:45:00,60.22,60.24,60.15,60.21,99796.0,59.3899,59.4097,59.3209,59.3801,99796.0
2024-08-16 09:50:00,60.21,60.35,60.21,60.3,59884.0,59.3801,59.5182,59.3801,59.4688,59884.0
2024-08-16 09:55:00,60.3,60.41,60.29,60.32,71738.0,59.4688,59.5773,59.459,59.4886,71738.0
2024-08-16 10:00:00,60.32,60.49,60.31,60.35,153084.0,59.4886,59.6562,59.4787,59.5182,153084.0
2024-08-16 10:05:00,60.35,60.36,60.19,60.2,117329.0,59.5182,59.528,59.3604,59.3702,117329.0
2024-08-16 10:10:00,60.19,60.23,60.17,60.19,82075.0,59.3604,59.3998,59.3406,59.3604,82075.0
2024-08-16 10:15:00,60.19,60.23,60.17,60.23,59757.0,59.3604,59.3998,59.3406,59.3998,59757.0
2024-08-16 10:20:00,60.23,60.25,60.15,60.15,65829.0,59.3998,59.4195,59.3209,59.3209,65829.0
2024-08-16 10:25:00,60.15,60.21,60.14,60.17,52310.0,59.3209,59.3801,59.311,59.3406,52310.0
2024-08-16 10:30:00,60.16,60.19,60.08,60.09,88880.0,59.3308,59.3604,59.2519,59.2617,88880.0
2024-08-16 10:35:00,60.1,60.14,60.07,60.07,81399.0,59.2716,59.311,59.242,59.242,81399.0
2024-08-16 10:40:00,60.08,60.09,60.0,60.02,122818.0,59.2519,59.2617,59.173,59.1927,122818.0
2024-08-16 10:45:00,60.01,60.06,59.97,59.99,69762.0,59.1828,59.2322,59.1434,59.1631,69762.0
2024-08-16 10:50:00,60.01,60.09,60.0,60.01,50903.0,59.1828,59.2617,59.173,59.1828,50903.0
2024-08-16 10:55:00,60.02,60.08,60.0,60.0,44487.0,59.1927,59.2519,59.173,59.173,44487.0
2024-08-16 11:00:00,60.01,60.05,60.0,60.05,63815.0,59.1828,59.2223,59.173,59.2223,63815.0
2024-08-16 11:05:00,60.05,60.09,60.02,60.07,30612.0,59.2223,59.2617,59.1927,59.242,30612.0
2024-08-16 11:10:00,60.08,60.1,60.05,60.09,33685.0,59.2519,59.2716,59.2223,59.2617,33685.0
2024-08-16 11:15:00,60.09,60.09,60.03,60.08,40981.0,59.2617,59.2617,59.2026,59.2519,40981.0
2024-08-16 11:20:00,60.07,60.09,60.02,60.07,39608.0,59.242,59.2617,59.1927,59.242,39608.0
2024-08-16 11:25:00,60.07,60.11,60.05,60.11,37059.0,59.242,59.2815,59.2223,59.2815,37059.0
2024-08-16 11:30:00,60.11,60.13,60.1,60.11,26069.0,59.2815,59.3012,59.2716,59.2815,26069.0
2024-08-16 11:35:00,60.11,60.17,60.1,60.11,76029.0,59.2815,59.3406,59.2716,59.2815,76029.0
2024-08-16 11:40:00,60.1,60.12,60.08,60.11,42734.0,59.2716,59.2913,59.2519,59.2815,42734.0
2024-08-16 11:45:00,60.11,60.18,60.11,60.16,69205.0,59.2815,59.3505,59.2815,59.3308,69205.0
2024-08-16 11:50:00,60.16,60.18,60.14,60.17,68707.0,59.3308,59.3505,59.311,59.3406,68707.0
2024-08-16 11:55:00,60.18,60.2,60.15,60.16,35191.0,59.3505,59.3702,59.3209,59.3308,35191.0
2024-08-16 12:00:00,60.15,60.19,60.14,60.18,32138.0,59.3209,59.3604,59.311,59.3505,32138.0
2024-08-16 12:05:00,60.18,60.21,60.16,60.19,46370.0,59.3505,59.3801,59.3308,59.3604,46370.0
2024-08-16 12:10:00,60.2,60.22,60.18,60.22,37147.0,59.3702,59.3899,59.3505,59.3899,37147.0
2024-08-16 12:15:00,60.23,60.26,60.22,60.26,69092.0,59.3998,59.4294,59.3899,59.4294,69092.0
2024-08-16 12:20:00,60.26,60.28,60.24,60.27,63287.0,59.4294,59.4491,59.4097,59.4393,63287.0
2024-08-16 12:25:00,60.26,60.27,60.21,60.24,34125.0,59.4294,59.4393,59.3801,59.4097,34125.0
2024-08-16 12:30:00,60.23,60.27,60.21,60.25,15765.0,59.3998,59.4393,59.3801,59.4195,15765.0
2024-08-16 12:35:00,60.25,60.27,60.23,60.26,46384.0,59.4195,59.4393,59.3998,59.4294,46384.0
2024-08-16 12:40:00,60.25,60.27,60.22,60.25,57037.0,59.4195,59.4393,59.3899,59.4195,57037.0
2024-08-16 12:45:00,60.25,60.26,60.22,60.26,72218.0,59.4195,59.4294,59.3899,59.4294,72218.0
2024-08-16 12:50:00,60.27,60.29,60.26,60.29,28476.0,59.4393,59.459,59.4294,59.459,28476.0
2024-08-16 12:55:00,60.29,60.38,60.29,60.33,79984.0,59.459,59.5477,59.459,59.4984,79984.0
2024-08-16 13:00:00,60.34,60.34,60.29,60.29,53146.0,59.5083,59.5083,59.459,59.459,53146.0
2024-08-16 13:05:00,60.3,60.32,60.25,60.27,47177.0,59.4688,59.4886,59.4195,59.4393,47177.0
2024-08-16 13:10:00,60.27,60.3,60.26,60.28,34606.0,59.4393,59.4688,59.4294,59.4491,34606.0
2024-08-16 13:15:00,60.29,60.31,60.26,60.3,27685.0,59.459,59.4787,59.4294,59.4688,27685.0
2024-08-16 13:20:00,60.3,60.31,60.28,60.3,21040.0,59.4688,59.4787,59.4491,59.4688,21040.0
2024-08-16 13:25:00,60.3,60.31,60.25,60.28,34457.0,59.4688,59.4787,59.4195,59.4491,34457.0
2024-08-16 13:30:00,60.28,60.29,60.26,60.28,21372.0,59.4491,59.459,59.4294,59.4491,21372.0
2024-08-16 13:35:00,60.28,60.33,60.28,60.32,36528.0,59.4491,59.4984,59.4491,59.4886,36528.0
2024-08-16 13:40:00,60.32,60.33,60.28,60.31,44544.0,59.4886,59.4984,59.4491,59.4787,44544.0
2024-08-16 13:45:00,60.31,60.32,60.27,60.29,58122.0,59.4787,59.4886,59.4393,59.459,58122.0
2024-08-16 13:50:00,60.3,60.3,60.24,60.26,28800.0,59.4688,59.4688,59.4097,59.4294,28800.0
2024-08-16 13:55:00,60.26,60.31,60.25,60.31,25385.0,59.4294,59.4787,59.4195,59.4787,25385.0
2024-08-16 14:00:00,60.3,60.31,60.24,60.25,29026.0,59.4688,59.4787,59.4097,59.4195,29026.0
2024-08-16 14:05:00,60.25,60.25,60.21,60.21,55434.0,59.4195,59.4195,59.3801,59.3801,55434.0
2024-08-16 14:10:00,60.21,60.22,60.18,60.21,25697.0,59.3801,59.3899,59.3505,59.3801,25697.0
2024-08-16 14:15:00,60.2,60.25,60.2,60.25,37178.0,59.3702,59.4195,59.3702,59.4195,37178.0
2024-08-16 14:20:00,60.25,60.25,60.19,60.21,42629.0,59.4195,59.4195,59.3604,59.3801,42629.0
2024-08-16 14:25:00,60.21,60.25,60.2,60.25,96694.0,59.3801,59.4195,59.3702,59.4195,96694.0
2024-08-16 14:30:00,60.25,60.25,60.23,60.25,57334.0,59.4195,59.4195,59.3998,59.4195,57334.0
2024-08-16 14:35:00,60.26,60.28,60.25,60.26,18954.0,59.4294,59.4491,59.4195,59.4294,18954.0
2024-08-16 14:40:00,60.26,60.29,60.24,60.25,34370.0,59.4294,59.459,59.4097,59.4195,34370.0
2024-08-16 14:45:00,60.25,60.28,60.24,60.26,67119.0,59.4195,59.4491,59.4097,59.4294,67119.0
2024-08-16 14:50:00,60.27,60.29,60.23,60.29,25762.0,59.4393,59.459,59.3998,59.459,25762.0
2024-08-16 14:55:00,60.29,60.31,60.27,60.3,45738.0,59.459,59.4787,59.4393,59.4688,45738.0
2024-08-16 15:00:00,60.3,60.32,60.27,60.27,42718.0,59.4688,59.4886,59.4393,59.4393,42718.0
2024-08-16 15:05:00,60.28,60.3,60.26,60.28,54922.0,59.4491,59.4688,59.4294,59.4491,54922.0
2024-08-16 15:10:00,60.28,60.3,60.26,60.29,48464.0,59.4491,59.4688,59.4294,59.459,48464.0
2024-08-16 15:15:00,60.29,60.29,60.25,60.27,45305.0,59.459,59.459,59.4195,59.4393,45305.0
2024-08-16 15:20:00,60.26,60.27,60.24,60.26,51011.0,59.4294,59.4393,59.4097,59.4294,51011.0
2024-08-16 15:25:00,60.25,60.26,60.22,60.22,43926.0,59.4195,59.4294,59.3899,59.3899,43926.0
2024-08-16 15:30:00,60.22,60.26,60.2,60.24,70983.0,59.3899,59.4294,59.3702,59.4097,70983.0
2024-08-16 15:35:00,60.25,60.28,60.23,60.26,73470.0,59.4195,59.4491,59.3998,59.4294,73470.0
2024-08-16 15:40:00,60.26,60.27,60.22,60.22,37900.0,59.4294,59.4393,59.3899,59.3899,37900.0
2024-08-16 15:45:00,60.22,60.24,60.18,60.22,141713.0,59.3899,59.4097,59.3505,59.3899,141713.0
2024-08-16 15:50:00,60.22,60.27,60.18,60.21,108517.0,59.3899,59.4393,59.3505,59.3801,108517.0
2024-08-16 15:55:00,60.2,60.26,60.19,60.25,195226.0,59.3702,59.4294,59.3604,59.4195,195226.0
2024-08-19 09:30:00,60.29,60.57,60.29,60.56,162522.0,59.459,59.7351,59.459,59.7253,162522.0
2024-08-19 09:35:00,60.56,60.57,60.47,60.49,89152.0,59.7253,59.7351,59.6365,59.6562,89152.0
2024-08-19 09:40:00,60.5,60.56,60.44,60.45,73248.0,59.6661,59.7253,59.6069,59.6168,73248.0
2024-08-19 09:45:00,60.46,60.54,60.46,60.5,60986.0,59.6266,59.7055,59.6266,59.6661,60986.0
2024-08-19 09:50:00,60.5,60.54,60.42,60.45,65610.0,59.6661,59.7055,59.5872,59.6168,65610.0
2024-08-19 09:55:00,60.44,60.46,60.38,60.4,148980.0,59.6069,59.6266,59.5477,59.5675,148980.0
2024-08-19 10:00:00,60.4,60.47,60.38,60.44,60971.0,59.5675,59.6365,59.5477,59.6069,60971.0
2024-08-19 10:05:00,60.45,60.54,60.44,60.49,43205.0,59.6168,59.7055,59.6069,59.6562,43205.0
2024-08-19 10:10:00,60.51,60.51,60.45,60.46,47324.0,59.6759,59.6759,59.6168,59.6266,47324.0
2024-08-19 10:15:00,60.47,60.48,60.33,60.37,43271.0,59.6365,59.6464,59.4984,59.5379,43271.0
2024-08-19 10:20:00,60.37,60.45,60.35,60.43,27988.0,59.5379,59.6168,59.5182,59.5971,27988.0
2024-08-19 10:25:00,60.43,60.5,60.43,60.48,24585.0,59.5971,59.6661,59.5971,59.6464,24585.0
2024-08-19 10:30:00,60.48,60.54,60.47,60.54,63674.0,59.6464,59.7055,59.6365,59.7055,63674.0
2024-08-19 10:35:00,60.54,60.56,60.51,60.55,48981.0,59.7055,59.7253,59.6759,59.7154,48981.0
2024-08-19 10:40:00,60.55,60.6,60.52,60.6,34160.0,59.7154,59.7647,59.6858,59.7647,34160.0
2024-08-19 10:45:00,60.6,60.64,60.57,60.58,34444.0,59.7647,59.8042,59.7351,59.745,34444.0
2024-08-19 10:50:00,60.58,60.63,60.58,60.62,31526.0,59.745,59.7943,59.745,59.7844,31526.0
2024-08-19 10:55:00,60.61,60.65,60.59,60.64,45131.0,59.7746,59.814,59.7548,59.8042,45131.0
2024-08-19 11:00:00,60.64,60.64,60.61,60.62,16666.0,59.8042,59.8042,59.7746,59.7844,16666.0
2024-08-19 11:05:00,60.62,60.66,60.6,60.65,49083.0,59.7844,59.8239,59.7647,59.814,49083.0
2024-08-19 11:10:00,60.65,60.69,60.63,60.68,25067.0,59.814,59.8535,59.7943,59.8436,25067.0
2024-08-19 11:15:00,60.68,60.7,60.66,60.7,52975.0,59.8436,59.8633,59.8239,59.8633,52975.0
2024-08-19 11:20:00,60.7,60.71,60.67,60.7,25484.0,59.8633,59.8732,59.8337,59.8633,25484.0
2024-08-19 11:25:00,60.7,60.71,60.65,60.66,13610.0,59.8633,59.8732,59.814,59.8239,13610.0
2024-08-19 11:30:00,60.66,60.7,60.64,60.69,19883.0,59.8239,59.8633,59.8042,59.8535,19883.0
2024-08-19 11:35:00,60.69,60.73,60.69,60.71,83994.0,59.8535,59.8929,59.8535,59.8732,83994.0
2024-08-19 11:40:00,60.71,60.72,60.68,60.71,61501.0,59.8732,59.8831,59.8436,59.8732,61501.0
2024-08-19 11:45:00,60.71,60.71,60.66,60.67,38126.0,59.8732,59.8732,59.8239,59.8337,38126.0
2024-08-19 11:50:00,60.68,60.71,60.68,60.69,74500.0,59.8436,59.8732,59.8436,59.8535,74500.0
2024-08-19 11:55:00,60.7,60.7,60.59,60.63,62723.0,59.8633,59.8633,59.7548,59.7943,62723.0
2024-08-19 12:00:00,60.63,60.66,60.59,60.61,45181.0,59.7943,59.8239,59.7548,59.7746,45181.0
2024-08-19 12:05:00,60.61,60.65,60.61,60.64,26516.0,59.7746,59.814,59.7746,59.8042,26516.0
2024-08-19 12:10:00,60.64,60.68,60.63,60.68,20623.0,59.8042,59.8436,59.7943,59.8436,20623.0
2024-08-19 12:15:00,60.68,60.68,60.64,60.65,12485.0,59.8436,59.8436,59.8042,59.814,12485.0
2024-08-19 12:20:00,60.65,60.66,60.63,60.64,10757.0,59.814,59.8239,59.7943,59.8042,10757.0
2024-08-19 12:25:00,60.64,60.68,60.63,60.68,46055.0,59.8042,59.8436,59.7943,59.8436,46055.0
2024-08-19 12:30:00,60.67,60.67,60.63,60.63,36692.0,59.8337,59.8337,59.7943,59.7943,36692.0
2024-08-19 12:35:00,60.64,60.67,60.64,60.66,13365.0,59.8042,59.8337,59.8042,59.8239,13365.0
2024-08-19 12:40:00,60.66,60.66,60.62,60.62,11245.0,59.8239,59.8239,59.7844,59.7844,11245.0
2024-08-19 12:45:00,60.62,60.65,60.61,60.63,15930.0,59.7844,59.814,59.7746,59.7943,15930.0
2024-08-19 12:50:00,60.63,60.68,60.63,60.65,41432.0,59.7943,59.8436,59.7943,59.814,41432.0
2024-08-19 12:55:00,60.65,60.68,60.64,60.67,20319.0,59.814,59.8436,59.8042,59.8337,20319.0
2024-08-19 13:00:00,60.67,60.67,60.64,60.67,25372.0,59.8337,59.8337,59.8042,59.8337,25372.0
2024-08-19 13:05:00,60.67,60.7,60.66,60.69,21084.0,59.8337,59.8633,59.8239,59.8535,21084.0
2024-08-19 13:10:00,60.7,60.7,60.66,60.67,15619.0,59.8633,59.8633,59.8239,59.8337,15619.0
2024-08-19 13:15:00,60.68,60.7,60.66,60.69,36511.0,59.8436,59.8633,59.8239,59.8535,36511.0
2024-08-19 13:20:00,60.69,60.7,60.68,60.69,20406.0,59.8535,59.8633,59.8436,59.8535,20406.0
2024-08-19 13:25:00,60.69,60.69,60.64,60.65,188123.0,59.8535,59.8535,59.8042,59.814,188123.0
2024-08-19 13:30:00,60.65,60.67,60.62,60.66,53723.0,59.814,59.8337,59.7844,59.8239,53723.0
2024-08-19 13:35:00,60.67,60.71,60.66,60.68,22606.0,59.8337,59.8732,59.8239,59.8436,22606.0
2024-08-19 13:40:00,60.68,60.71,60.67,60.69,25750.0,59.8436,59.8732,59.8337,59.8535,25750.0
2024-08-19 13:45:00,60.69,60.69,60.67,60.68,21070.0,59.8535,59.8535,59.8337,59.8436,21070.0
2024-08-19 13:50:00,60.69,60.69,60.65,60.66,13678.0,59.8535,59.8535,59.814,59.8239,13678.0
2024-08-19 13:55:00,60.67,60.71,60.66,60.7,365501.0,59.8337,59.8732,59.8239,59.8633,365501.0
2024-08-19 14:00:00,60.71,60.73,60.68,60.71,39821.0,59.8732,59.8929,59.8436,59.8732,39821.0
2024-08-19 14:05:00,60.72,60.72,60.68,60.69,33427.0,59.8831,59.8831,59.8436,59.8535,33427.0
2024-08-19 14:10:00,60.69,60.69,60.67,60.68,122943.0,59.8535,59.8535,59.8337,59.8436,122943.0
2024-08-19 14:15:00,60.68,60.7,60.67,60.7,264343.0,59.8436,59.8633,59.8337,59.8633,264343.0
2024-08-19 14:20:00,60.7,60.72,60.67,60.71,27375.0,59.8633,59.8831,59.8337,59.8732,27375.0
2024-08-19 14:25:00,60.71,60.72,60.68,60.71,37477.0,59.8732,59.8831,59.8436,59.8732,37477.0
2024-08-19 14:30:00,60.71,60.73,60.7,60.73,52245.0,59.8732,59.8929,59.8633,59.8929,52245.0
2024-08-19 14:35:00,60.73,60.74,60.71,60.73,35281.0,59.8929,59.9028,59.8732,59.8929,35281.0
2024-08-19 14:40:00,60.74,60.79,60.74,60.78,51508.0,59.9028,59.9521,59.9028,59.9422,51508.0
2024-08-19 14:45:00,60.78,60.79,60.75,60.76,27205.0,59.9422,59.9521,59.9126,59.9225,27205.0
2024-08-19 14:50:00,60.75,60.75,60.73,60.74,23492.0,59.9126,59.9126,59.8929,59.9028,23492.0
2024-08-19 14:55:00,60.75,60.76,60.74,60.75,34523.0,59.9126,59.9225,59.9028,59.9126,34523.0
2024-08-19 15:00:00,60.75,60.75,60.71,60.72,37245.0,59.9126,59.9126,59.8732,59.8831,37245.0
2024-08-19 15:05:00,60.72,60.75,60.71,60.73,82217.0,59.8831,59.9126,59.8732,59.8929,82217.0
2024-08-19 15:10:00,60.74,60.75,60.72,60.73,60566.0,59.9028,59.9126,59.8831,59.8929,60566.0
2024-08-19 15:15:00,60.73,60.75,60.73,60.75,43943.0,59.8929,59.9126,59.8929,59.9126,43943.0
2024-08-19 15:20:00,60.75,60.75,60.72,60.74,60561.0,59.9126,59.9126,59.8831,59.9028,60561.0
2024-08-19 15:25:00,60.75,60.77,60.74,60.76,43611.0,59.9126,59.9324,59.9028,59.9225,43611.0
2024-08-19 15:30:00,60.75,60.75,60.69,60.7,62147.0,59.9126,59.9126,59.8535,59.8633,62147.0
2024-08-19 15:35:00,60.69,60.7,60.66,60.68,54271.0,59.8535,59.8633,59.8239,59.8436,54271.0
2024-08-19 15:40:00,60.68,60.71,60.67,60.7,73294.0,59.8436,59.8732,59.8337,59.8633,73294.0
2024-08-19 15:45:00,60.71,60.72,60.68,60.69,157767.0,59.8732,59.8831,59.8436,59.8535,157767.0
2024-08-19 15:50:00,60.69,60.73,60.65,60.72,180603.0,59.8535,59.8929,59.814,59.8831,180603.0
2024-08-19 15:55:00,60.73,60.81,60.73,60.81,206842.0,59.8929,59.9718,59.8929,59.9718,206842.0
2024-08-20 09:30:00,60.76,60.79,60.69,60.72,92270.0,59.9225,59.9521,59.8535,59.8831,92270.0
2024-08-20 09:35:00,60.74,60.76,60.67,60.69,48064.0,59.9028,59.9225,59.8337,59.8535,48064.0
2024-08-20 09:40:00,60.69,60.81,60.69,60.77,97475.0,59.8535,59.9718,59.8535,59.9324,97475.0
2024-08-20 09:45:00,60.76,60.77,60.63,60.71,111619.0,59.9225,59.9324,59.7943,59.8732,111619.0
2024-08-20 09:50:00,60.7,60.71,60.65,60.71,59237.0,59.8633,59.8732,59.814,59.8732,59237.0
2024-08-20 09:55:00,60.69,60.74,60.64,60.68,100183.0,59.8535,59.9028,59.8042,59.8436,100183.0
2024-08-20 10:00:00,60.67,60.72,60.67,60.67,58049.0,59.8337,59.8831,59.8337,59.8337,58049.0
2024-08-20 10:05:00,60.68,60.72,60.66,60.69,55059.0,59.8436,59.8831,59.8239,59.8535,55059.0
2024-08-20 10:10:00,60.68,60.68,60.54,60.59,82938.0,59.8436,59.8436,59.7055,59.7548,82938.0
2024-08-20 10:15:00,60.58,60.58,60.45,60.48,51364.0,59.745,59.745,59.6168,59.6464,51364.0
2024-08-20 10:20:00,60.46,60.48,60.43,60.44,25750.0,59.6266,59.6464,59.5971,59.6069,25750.0
2024-08-20 10:25:00,60.44,60.47,60.43,60.44,54378.0,59.6069,59.6365,59.5971,59.6069,54378.0
2024-08-20 10:30:00,60.44,60.49,60.42,60.47,18225.0,59.6069,59.6562,59.5872,59.6365,18225.0
2024-08-20 10:35:00,60.47,60.47,60.41,60.43,42378.0,59.6365,59.6365,59.5773,59.5971,42378.0
2024-08-20 10:40:00,60.43,60.45,60.34,60.35,57383.0,59.5971,59.6168,59.5083,59.5182,57383.0
2024-08-20 10:45:00,60.35,60.42,60.35,60.39,30135.0,59.5182,59.5872,59.5182,59.5576,30135.0
2024-08-20 10:50:00,60.39,60.4,60.35,60.37,19646.0,59.5576,59.5675,59.5182,59.5379,19646.0
2024-08-20 10:55:00,60.37,60.37,60.26,60.29,46210.0,59.5379,59.5379,59.4294,59.459,46210.0
2024-08-20 11:00:00,60.29,60.3,60.26,60.28,26831.0,59.459,59.4688,59.4294,59.4491,26831.0
2024-08-20 11:05:00,60.27,60.32,60.26,60.3,35219.0,59.4393,59.4886,59.4294,59.4688,35219.0
2024-08-20 11:10:00,60.3,60.31,60.24,60.25,31192.0,59.4688,59.4787,59.4097,59.4195,31192.0
2024-08-20 11:15:00,60.24,60.27,60.24,60.26,35558.0,59.4097,59.4393,59.4097,59.4294,35558.0
2024-08-20 11:20:00,60.27,60.3,60.25,60.26,40376.0,59.4393,59.4688,59.4195,59.4294,40376.0
2024-08-20 11:25:00,60.25,60.26,60.19,60.22,44549.0,59.4195,59.4294,59.3604,59.3899,44549.0
2024-08-20 11:30:00,60.21,60.24,60.2,60.23,24020.0,59.3801,59.4097,59.3702,59.3998,24020.0
2024-08-20 11:35:00,60.23,60.28,60.22,60.26,17580.0,59.3998,59.4491,59.3899,59.4294,17580.0
2024-08-20 11:40:00,60.25,60.27,60.21,60.24,34028.0,59.4195,59.4393,59.3801,59.4097,34028.0
2024-08-20 11:45:00,60.23,60.25,60.21,60.23,71057.0,59.3998,59.4195,59.3801,59.3998,71057.0
2024-08-20 11:50:00,60.23,60.28,60.22,60.28,42375.0,59.3998,59.4491,59.3899,59.4491,42375.0
2024-08-20 11:55:00,60.28,60.36,60.27,60.34,46589.0,59.4491,59.528,59.4393,59.5083,46589.0
2024-08-20 12:00:00,60.34,60.35,60.29,60.31,378339.0,59.5083,59.5182,59.459,59.4787,378339.0
2024-08-20 12:05:00,60.32,60.32,60.29,60.31,20042.0,59.4886,59.4886,59.459,59.4787,20042.0
2024-08-20 12:10:00,60.32,60.32,60.27,60.29,14030.0,59.4886,59.4886,59.4393,59.459,14030.0
2024-08-20 12:15:00,60.29,60.29,60.23,60.24,38757.0,59.459,59.459,59.3998,59.4097,38757.0
2024-08-20 12:20:00,60.23,60.26,60.22,60.24,41695.0,59.3998,59.4294,59.3899,59.4097,41695.0
2024-08-20 12:25:00,60.25,60.27,60.24,60.25,20774.0,59.4195,59.4393,59.4097,59.4195,20774.0
2024-08-20 12:30:00,60.24,60.26,60.21,60.23,79102.0,59.4097,59.4294,59.3801,59.3998,79102.0
2024-08-20 12:35:00,60.22,60.25,60.2,60.25,30826.0,59.3899,59.4195,59.3702,59.4195,30826.0
2024-08-20 12:40:00,60.25,60.25,60.21,60.23,36656.0,59.4195,59.4195,59.3801,59.3998,36656.0
2024-08-20 12:45:00,60.23,60.26,60.22,60.25,80731.0,59.3998,59.4294,59.3899,59.4195,80731.0
2024-08-20 12:50:00,60.25,60.25,60.19,60.23,20925.0,59.4195,59.4195,59.3604,59.3998,20925.0
2024-08-20 12:55:00,60.22,60.25,60.2,60.21,19083.0,59.3899,59.4195,59.3702,59.3801,19083.0
2024-08-20 13:00:00,60.21,60.21,60.14,60.18,40381.0,59.3801,59.3801,59.311,59.3505,40381.0
2024-08-20 13:05:00,60.18,60.26,60.15,60.26,37144.0,59.3505,59.4294,59.3209,59.4294,37144.0
2024-08-20 13:10:00,60.25,60.25,60.2,60.2,22909.0,59.4195,59.4195,59.3702,59.3702,22909.0
2024-08-20 13:15:00,60.21,60.22,60.19,60.22,72382.0,59.3801,59.3899,59.3604,59.3899,72382.0
2024-08-20 13:20:00,60.21,60.21,60.16,60.18,55958.0,59.3801,59.3801,59.3308,59.3505,55958.0
2024-08-20 13:25:00,60.17,60.22,60.16,60.19,14972.0,59.3406,59.3899,59.3308,59.3604,14972.0
2024-08-20 13:30:00,60.19,60.2,60.17,60.19,90088.0,59.3604,59.3702,59.3406,59.3604,90088.0
2024-08-20 13:35:00,60.19,60.19,60.15,60.16,22355.0,59.3604,59.3604,59.3209,59.3308,22355.0
2024-08-20 13:40:00,60.17,60.19,60.16,60.19,27226.0,59.3406,59.3604,59.3308,59.3604,27226.0
2024-08-20 13:45:00,60.19,60.23,60.18,60.22,29958.0,59.3604,59.3998,59.3505,59.3899,29958.0
2024-08-20 13:50:00,60.21,60.22,60.2,60.22,34314.0,59.3801,59.3899,59.3702,59.3899,34314.0
2024-08-20 13:55:00,60.22,60.22,60.18,60.19,22203.0,59.3899,59.3899,59.3505,59.3604,22203.0
2024-08-20 14:00:00,60.19,60.23,60.19,60.23,19777.0,59.3604,59.3998,59.3604,59.3998,19777.0
2024-08-20 14:05:00,60.22,60.28,60.21,60.27,48459.0,59.3899,59.4491,59.3801,59.4393,48459.0
2024-08-20 14:10:00,60.26,60.33,60.26,60.3,42000.0,59.4294,59.4984,59.4294,59.4688,42000.0
2024-08-20 14:15:00,60.32,60.35,60.31,60.35,27340.0,59.4886,59.5182,59.4787,59.5182,27340.0
2024-08-20 14:20:00,60.34,60.39,60.34,60.37,26993.0,59.5083,59.5576,59.5083,59.5379,26993.0
2024-08-20 14:25:00,60.37,60.37,60.33,60.34,40289.0,59.5379,59.5379,59.4984,59.5083,40289.0
2024-08-20 14:30:00,60.34,60.35,60.32,60.34,37280.0,59.5083,59.5182,59.4886,59.5083,37280.0
2024-08-20 14:35:00,60.33,60.37,60.33,60.37,43404.0,59.4984,59.5379,59.4984,59.5379,43404.0
2024-08-20 14:40:00,60.36,60.37,60.34,60.35,30559.0,59.528,59.5379,59.5083,59.5182,30559.0
2024-08-20 14:45:00,60.35,60.39,60.34,60.38,21541.0,59.5182,59.5576,59.5083,59.5477,21541.0
2024-08-20 14:50:00,60.39,60.39,60.34,60.37,50894.0,59.5576,59.5576,59.5083,59.5379,50894.0
2024-08-20 14:55:00,60.36,60.37,60.35,60.36,25250.0,59.528,59.5379,59.5182,59.528,25250.0
2024-08-20 15:00:00,60.36,60.37,60.34,60.37,40627.0,59.528,59.5379,59.5083,59.5379,40627.0
2024-08-20 15:05:00,60.37,60.39,60.36,60.37,42590.0,59.5379,59.5576,59.528,59.5379,42590.0
2024-08-20 15:10:00,60.37,60.38,60.36,60.38,30338.0,59.5379,59.5477,59.528,59.5477,30338.0
2024-08-20 15:15:00,60.38,60.39,60.36,60.38,46459.0,59.5477,59.5576,59.528,59.5477,46459.0
2024-08-20 15:20:00,60.38,60.39,60.36,60.37,28749.0,59.5477,59.5576,59.528,59.5379,28749.0
2024-08-20 15:25:00,60.38,60.38,60.35,60.35,41322.0,59.5477,59.5477,59.5182,59.5182,41322.0
2024-08-20 15:30:00,60.36,60.36,60.31,60.33,61060.0,59.528,59.528,59.4787,59.4984,61060.0
2024-08-20 15:35:00,60.34,60.34,60.3,60.3,39727.0,59.5083,59.5083,59.4688,59.4688,39727.0
2024-08-20 15:40:00,60.31,60.31,60.29,60.29,54664.0,59.4787,59.4787,59.459,59.459,54664.0
2024-08-20 15:45:00,60.3,60.33,60.28,60.32,61022.0,59.4688,59.4984,59.4491,59.4886,61022.0
2024-08-20 15:50:00,60.33,60.34,60.22,60.25,149794.0,59.4984,59.5083,59.3899,59.4195,149794.0
2024-08-20 15:55:00,60.25,60.28,60.24,60.28,110162.0,59.4195,59.4491,59.4097,59.4491,110162.0
2024-08-21 09:30:00,60.63,60.69,60.58,60.61,141693.0,59.7943,59.8535,59.745,59.7746,141693.0
2024-08-21 09:35:00,60.61,60.63,60.54,60.58,60882.0,59.7746,59.7943,59.7055,59.745,60882.0
2024-08-21 09:40:00,60.57,60.57,60.44,60.54,67971.0,59.7351,59.7351,59.6069,59.7055,67971.0
2024-08-21 09:45:00,60.54,60.58,60.5,60.53,68451.0,59.7055,59.745,59.6661,59.6957,68451.0
2024-08-21 09:50:00,60.52,60.55,60.48,60.5,42302.0,59.6858,59.7154,59.6464,59.6661,42302.0
2024-08-21 09:55:00,60.5,60.6,60.5,60.55,185694.0,59.6661,59.7647,59.6661,59.7154,185694.0
2024-08-21 10:00:00,60.55,60.62,60.52,60.57,176405.0,59.7154,59.7844,59.6858,59.7351,176405.0
2024-08-21 10:05:00,60.55,60.59,60.5,60.56,188877.0,59.7154,59.7548,59.6661,59.7253,188877.0
2024-08-21 10:10:00,60.55,60.58,60.41,60.45,204204.0,59.7154,59.745,59.5773,59.6168,204204.0
2024-08-21 10:15:00,60.45,60.53,60.4,60.53,89309.0,59.6168,59.6957,59.5675,59.6957,89309.0
2024-08-21 10:20:00,60.53,60.56,60.51,60.55,40322.0,59.6957,59.7253,59.6759,59.7154,40322.0
2024-08-21 10:25:00,60.55,60.64,60.54,60.61,55692.0,59.7154,59.8042,59.7055,59.7746,55692.0
2024-08-21 10:30:00,60.62,60.66,60.54,60.64,149506.0,59.7844,59.8239,59.7055,59.8042,149506.0
2024-08-21 10:35:00,60.64,60.77,60.61,60.75,100996.0,59.8042,59.9324,59.7746,59.9126,100996.0
2024-08-21 10:40:00,60.75,60.84,60.75,60.79,79325.0,59.9126,60.0014,59.9126,59.9521,79325.0
2024-08-21 10:45:00,60.79,60.8,60.65,60.65,123112.0,59.9521,59.962,59.814,59.814,123112.0
2024-08-21 10:50:00,60.65,60.65,60.51,60.53,158580.0,59.814,59.814,59.6759,59.6957,158580.0
2024-08-21 10:55:00,60.52,60.61,60.51,60.59,64751.0,59.6858,59.7746,59.6759,59.7548,64751.0
2024-08-21 11:00:00,60.58,60.58,60.51,60.57,42368.0,59.745,59.745,59.6759,59.7351,42368.0
2024-08-21 11:05:00,60.57,60.61,60.56,60.59,97897.0,59.7351,59.7746,59.7253,59.7548,97897.0
2024-08-21 11:10:00,60.59,60.67,60.59,60.65,53600.0,59.7548,59.8337,59.7548,59.814,53600.0
2024-08-21 11:15:00,60.65,60.7,60.64,60.66,47494.0,59.814,59.8633,59.8042,59.8239,47494.0
2024-08-21 11:20:00,60.67,60.69,60.64,60.68,47504.0,59.8337,59.8535,59.8042,59.8436,47504.0
2024-08-21 11:25:00,60.68,60.7,60.66,60.7,63566.0,59.8436,59.8633,59.8239,59.8633,63566.0
2024-08-21 11:30:00,60.69,60.73,60.67,60.71,73244.0,59.8535,59.8929,59.8337,59.8732,73244.0
2024-08-21 11:35:00,60.71,60.77,60.71,60.73,36832.0,59.8732,59.9324,59.8732,59.8929,36832.0
2024-08-21 11:40:00,60.73,60.75,60.7,60.73,44652.0,59.8929,59.9126,59.8633,59.8929,44652.0
2024-08-21 11:45:00,60.73,60.75,60.63,60.64,36961.0,59.8929,59.9126,59.7943,59.8042,36961.0
2024-08-21 11:50:00,60.64,60.67,60.62,60.65,30495.0,59.8042,59.8337,59.7844,59.814,30495.0
2024-08-21 11:55:00,60.64,60.65,60.61,60.64,70075.0,59.8042,59.814,59.7746,59.8042,70075.0
2024-08-21 12:00:00,60.62,60.62,60.56,60.59,61833.0,59.7844,59.7844,59.7253,59.7548,61833.0
2024-08-21 12:05:00,60.59,60.65,60.59,60.63,68184.0,59.7548,59.814,59.7548,59.7943,68184.0
2024-08-21 12:10:00,60.63,60.66,60.61,60.64,102182.0,59.7943,59.8239,59.7746,59.8042,102182.0
2024-08-21 12:15:00,60.64,60.66,60.62,60.66,55392.0,59.8042,59.8239,59.7844,59.8239,55392.0
2024-08-21 12:20:00,60.66,60.69,60.65,60.69,21321.0,59.8239,59.8535,59.814,59.8535,21321.0
2024-08-21 12:25:00,60.69,60.71,60.67,60.68,68376.0,59.8535,59.8732,59.8337,59.8436,68376.0
2024-08-21 12:30:00,60.67,60.71,60.65,60.71,159129.0,59.8337,59.8732,59.814,59.8732,159129.0
2024-08-21 12:35:00,60.71,60.72,60.69,60.7,15297.0,59.8732,59.8831,59.8535,59.8633,15297.0
2024-08-21 12:40:00,60.7,60.73,60.7,60.73,17310.0,59.8633,59.8929,59.8633,59.8929,17310.0
2024-08-21 12:45:00,60.72,60.76,60.71,60.74,27807.0,59.8831,59.9225,59.8732,59.9028,27807.0
2024-08-21 12:50:00,60.75,60.77,60.73,60.76,26084.0,59.9126,59.9324,59.8929,59.9225,26084.0
2024-08-21 12:55:00,60.77,60.8,60.75,60.78,85776.0,59.9324,59.962,59.9126,59.9422,85776.0
2024-08-21 13:00:00,60.79,60.8,60.77,60.8,13721.0,59.9521,59.962,59.9324,59.962,13721.0
2024-08-21 13:05:00,60.8,60.8,60.76,60.77,26763.0,59.962,59.962,59.9225,59.9324,26763.0
2024-08-21 13:10:00,60.78,60.81,60.77,60.78,25276.0,59.9422,59.9718,59.9324,59.9422,25276.0
2024-08-21 13:15:00,60.79,60.82,60.77,60.8,27221.0,59.9521,59.9817,59.9324,59.962,27221.0
2024-08-21 13:20:00,60.8,60.83,60.8,60.81,20448.0,59.962,59.9915,59.962,59.9718,20448.0
2024-08-21 13:25:00,60.8,60.84,60.8,60.83,115678.0,59.962,60.0014,59.962,59.9915,115678.0
2024-08-21 13:30:00,60.83,60.88,60.82,60.87,37739.0,59.9915,60.0408,59.9817,60.031,37739.0
2024-08-21 13:35:00,60.87,60.88,60.84,60.88,30988.0,60.031,60.0408,60.0014,60.0408,30988.0
2024-08-21 13:40:00,60.88,60.88,60.83,60.86,38542.0,60.0408,60.0408,59.9915,60.0211,38542.0
2024-08-21 13:45:00,60.86,60.92,60.85,60.91,30483.0,60.0211,60.0803,60.0113,60.0704,30483.0
2024-08-21 13:50:00,60.91,60.93,60.88,60.9,132558.0,60.0704,60.0902,60.0408,60.0606,132558.0
2024-08-21 13:55:00,60.89,60.9,60.86,60.88,31977.0,60.0507,60.0606,60.0211,60.0408,31977.0
2024-08-21 14:00:00,60.88,60.97,60.87,60.9,90339.0,60.0408,60.1296,60.031,60.0606,90339.0
2024-08-21 14:05:00,60.91,60.91,60.86,60.88,52813.0,60.0704,60.0704,60.0211,60.0408,52813.0
2024-08-21 14:10:00,60.89,60.9,60.86,60.89,39954.0,60.0507,60.0606,60.0211,60.0507,39954.0
2024-08-21 14:15:00,60.89,60.91,60.87,60.9,59627.0,60.0507,60.0704,60.031,60.0606,59627.0
2024-08-21 14:20:00,60.9,60.93,60.89,60.93,25240.0,60.0606,60.0902,60.0507,60.0902,25240.0
2024-08-21 14:25:00,60.93,60.96,60.93,60.96,45048.0,60.0902,60.1197,60.0902,60.1197,45048.0
2024-08-21 14:30:00,60.97,61.03,60.97,61.02,65224.0,60.1296,60.1888,60.1296,60.1789,65224.0
2024-08-21 14:35:00,61.02,61.02,60.91,60.94,65529.0,60.1789,60.1789,60.0704,60.1,65529.0
2024-08-21 14:40:00,60.94,60.95,60.91,60.93,59009.0,60.1,60.1099,60.0704,60.0902,59009.0
2024-08-21 14:45:00,60.93,60.96,60.9,60.95,50344.0,60.0902,60.1197,60.0606,60.1099,50344.0
2024-08-21 14:50:00,60.94,60.98,60.93,60.97,45922.0,60.1,60.1395,60.0902,60.1296,45922.0
2024-08-21 14:55:00,60.97,60.97,60.94,60.95,46719.0,60.1296,60.1296,60.1,60.1099,46719.0
2024-08-21 15:00:00,60.95,60.95,60.87,60.9,102387.0,60.1099,60.1099,60.031,60.0606,102387.0
2024-08-21 15:05:00,60.9,60.91,60.85,60.88,78320.0,60.0606,60.0704,60.0113,60.0408,78320.0
2024-08-21 15:10:00,60.88,60.92,60.87,60.89,89627.0,60.0408,60.0803,60.031,60.0507,89627.0
2024-08-21 15:15:00,60.9,60.91,60.87,60.88,55736.0,60.0606,60.0704,60.031,60.0408,55736.0
2024-08-21 15:20:00,60.87,60.87,60.81,60.86,71795.0,60.031,60.031,59.9718,60.0211,71795.0
2024-08-21 15:25:00,60.86,60.93,60.85,60.91,32924.0,60.0211,60.0902,60.0113,60.0704,32924.0
2024-08-21 15:30:00,60.91,60.94,60.88,60.94,57746.0,60.0704,60.1,60.0408,60.1,57746.0
2024-08-21 15:35:00,60.95,60.96,60.92,60.95,44933.0,60.1099,60.1197,60.0803,60.1099,44933.0
2024-08-21 15:40:00,60.95,60.97,60.92,60.93,81873.0,60.1099,60.1296,60.0803,60.0902,81873.0
2024-08-21 15:45:00,60.92,60.94,60.91,60.93,54614.0,60.0803,60.1,60.0704,60.0902,54614.0
2024-08-21 15:50:00,60.93,60.99,60.9,60.97,141777.0,60.0902,60.1493,60.0606,60.1296,141777.0
2024-08-21 15:55:00,60.98,61.05,60.98,61.02,142251.0,60.1395,60.2085,60.1395,60.1789,142251.0
2024-08-22 09:30:00,61.04,61.12,60.98,61.06,190417.0,60.1986,60.2775,60.1395,60.2184,190417.0
2024-08-22 09:35:00,61.07,61.15,61.04,61.14,140735.0,60.2282,60.3071,60.1986,60.2973,140735.0
2024-08-22 09:40:00,61.14,61.2,61.13,61.14,92892.0,60.2973,60.3564,60.2874,60.2973,92892.0
2024-08-22 09:45:00,61.17,61.25,60.84,60.84,280690.0,60.3269,60.4057,60.0014,60.0014,280690.0
2024-08-22 09:50:00,60.84,60.84,60.74,60.82,59103.0,60.0014,60.0014,59.9028,59.9817,59103.0
2024-08-22 09:55:00,60.82,60.88,60.79,60.84,109885.0,59.9817,60.0408,59.9521,60.0014,109885.0
2024-08-22 10:00:00,60.83,60.89,60.81,60.86,121007.0,59.9915,60.0507,59.9718,60.0211,121007.0
2024-08-22 10:05:00,60.86,60.88,60.76,60.79,109512.0,60.0211,60.0408,59.9225,59.9521,109512.0
2024-08-22 10:10:00,60.79,60.79,60.71,60.77,68144.0,59.9521,59.9521,59.8732,59.9324,68144.0
2024-08-22 10:15:00,60.77,60.8,60.72,60.74,66255.0,59.9324,59.962,59.8831,59.9028,66255.0
2024-08-22 10:20:00,60.76,60.81,60.72,60.8,123729.0,59.9225,59.9718,59.8831,59.962,123729.0
2024-08-22 10:25:00,60.81,60.83,60.77,60.81,41772.0,59.9718,59.9915,59.9324,59.9718,41772.0
2024-08-22 10:30:00,60.81,60.81,60.73,60.8,98557.0,59.9718,59.9718,59.8929,59.962,98557.0
2024-08-22 10:35:00,60.8,60.86,60.8,60.84,63534.0,59.962,60.0211,59.962,60.0014,63534.0
2024-08-22 10:40:00,60.85,60.88,60.82,60.84,52033.0,60.0113,60.0408,59.9817,60.0014,52033.0
2024-08-22 10:45:00,60.84,60.87,60.82,60.83,38268.0,60.0014,60.031,59.9817,59.9915,38268.0
2024-08-22 10:50:00,60.84,60.9,60.82,60.88,83467.0,60.0014,60.0606,59.9817,60.0408,83467.0
2024-08-22 10:55:00,60.89,60.91,60.84,60.85,53395.0,60.0507,60.0704,60.0014,60.0113,53395.0
2024-08-22 11:00:00,60.86,60.93,60.85,60.91,32362.0,60.0211,60.0902,60.0113,60.0704,32362.0
2024-08-22 11:05:00,60.9,60.91,60.82,60.84,63858.0,60.0606,60.0704,59.9817,60.0014,63858.0
2024-08-22 11:10:00,60.84,60.87,60.81,60.86,24767.0,60.0014,60.031,59.9718,60.0211,24767.0
2024-08-22 11:15:00,60.85,60.85,60.75,60.76,48931.0,60.0113,60.0113,59.9126,59.9225,48931.0
2024-08-22 11:20:00,60.76,60.77,60.72,60.77,34739.0,59.9225,59.9324,59.8831,59.9324,34739.0
2024-08-22 11:25:00,60.77,60.85,60.76,60.82,50468.0,59.9324,60.0113,59.9225,59.9817,50468.0
2024-08-22 11:30:00,60.82,60.85,60.8,60.84,29957.0,59.9817,60.0113,59.962,60.0014,29957.0
2024-08-22 11:35:00,60.84,60.88,60.81,60.82,74424.0,60.0014,60.0408,59.9718,59.9817,74424.0
2024-08-22 11:40:00,60.82,60.86,60.74,60.76,53803.0,59.9817,60.0211,59.9028,59.9225,53803.0
2024-08-22 11:45:00,60.76,60.82,60.73,60.74,112270.0,59.9225,59.9817,59.8929,59.9028,112270.0
2024-08-22 11:50:00,60.74,60.77,60.71,60.75,73869.0,59.9028,59.9324,59.8732,59.9126,73869.0
2024-08-22 11:55:00,60.74,60.81,60.72,60.79,34807.0,59.9028,59.9718,59.8831,59.9521,34807.0
2024-08-22 12:00:00,60.78,60.85,60.77,60.85,48062.0,59.9422,60.0113,59.9324,60.0113,48062.0
2024-08-22 12:05:00,60.85,60.9,60.83,60.9,25977.0,60.0113,60.0606,59.9915,60.0606,25977.0
2024-08-22 12:10:00,60.9,60.92,60.86,60.88,31284.0,60.0606,60.0803,60.0211,60.0408,31284.0
2024-08-22 12:15:00,60.89,60.9,60.86,60.9,25187.0,60.0507,60.0606,60.0211,60.0606,25187.0
2024-08-22 12:20:00,60.9,60.96,60.9,60.95,61921.0,60.0606,60.1197,60.0606,60.1099,61921.0
2024-08-22 12:25:00,60.95,61.01,60.95,60.98,50593.0,60.1099,60.1691,60.1099,60.1395,50593.0
2024-08-22 12:30:00,60.97,61.01,60.96,61.0,71165.0,60.1296,60.1691,60.1197,60.1592,71165.0
2024-08-22 12:35:00,61.0,61.02,60.99,61.0,38038.0,60.1592,60.1789,60.1493,60.1592,38038.0
2024-08-22 12:40:00,61.0,61.03,60.98,61.0,33462.0,60.1592,60.1888,60.1395,60.1592,33462.0
2024-08-22 12:45:00,60.99,61.0,60.92,60.94,46795.0,60.1493,60.1592,60.0803,60.1,46795.0
2024-08-22 12:50:00,60.94,60.94,60.8,60.8,62048.0,60.1,60.1,59.962,59.962,62048.0
2024-08-22 12:55:00,60.79,60.82,60.76,60.79,70299.0,59.9521,59.9817,59.9225,59.9521,70299.0
2024-08-22 13:00:00,60.8,60.8,60.74,60.77,59491.0,59.962,59.962,59.9028,59.9324,59491.0
2024-08-22 13:05:00,60.76,60.8,60.73,60.79,53168.0,59.9225,59.962,59.8929,59.9521,53168.0
2024-08-22 13:10:00,60.79,60.86,60.77,60.8,47979.0,59.9521,60.0211,59.9324,59.962,47979.0
2024-08-22 13:15:00,60.8,60.85,60.8,60.82,25684.0,59.962,60.0113,59.962,59.9817,25684.0
2024-08-22 13:20:00,60.83,60.84,60.8,60.83,32641.0,59.9915,60.0014,59.962,59.9915,32641.0
2024-08-22 13:25:00,60.83,60.83,60.77,60.78,38538.0,59.9915,59.9915,59.9324,59.9422,38538.0
2024-08-22 13:30:00,60.77,60.77,60.65,60.7,101766.0,59.9324,59.9324,59.814,59.8633,101766.0
2024-08-22 13:35:00,60.7,60.79,60.69,60.77,54601.0,59.8633,59.9521,59.8535,59.9324,54601.0
2024-08-22 13:40:00,60.75,60.78,60.72,60.76,338790.0,59.9126,59.9422,59.8831,59.9225,338790.0
2024-08-22 13:45:00,60.76,60.77,60.7,60.71,73387.0,59.9225,59.9324,59.8633,59.8732,73387.0
2024-08-22 13:50:00,60.7,60.74,60.65,60.65,98455.0,59.8633,59.9028,59.814,59.814,98455.0
2024-08-22 13:55:00,60.66,60.67,60.63,60.65,55307.0,59.8239,59.8337,59.7943,59.814,55307.0
2024-08-22 14:00:00,60.65,60.67,60.61,60.66,50095.0,59.814,59.8337,59.7746,59.8239,50095.0
2024-08-22 14:05:00,60.66,60.73,60.64,60.73,35025.0,59.8239,59.8929,59.8042,59.8929,35025.0
2024-08-22 14:10:00,60.73,60.74,60.7,60.74,45081.0,59.8929,59.9028,59.8633,59.9028,45081.0
2024-08-22 14:15:00,60.75,60.81,60.74,60.8,43313.0,59.9126,59.9718,59.9028,59.962,43313.0
2024-08-22 14:20:00,60.8,60.81,60.75,60.77,30856.0,59.962,59.9718,59.9126,59.9324,30856.0
2024-08-22 14:25:00,60.76,60.81,60.74,60.8,44645.0,59.9225,59.9718,59.9028,59.962,44645.0
2024-08-22 14:30:00,60.8,60.84,60.77,60.8,50149.0,59.962,60.0014,59.9324,59.962,50149.0
2024-08-22 14:35:00,60.8,60.81,60.77,60.79,30586.0,59.962,59.9718,59.9324,59.9521,30586.0
2024-08-22 14:40:00,60.78,60.81,60.77,60.79,116363.0,59.9422,59.9718,59.9324,59.9521,116363.0
2024-08-22 14:45:00,60.8,60.84,60.79,60.8,42785.0,59.962,60.0014,59.9521,59.962,42785.0
2024-08-22 14:50:00,60.8,60.81,60.76,60.77,96903.0,59.962,59.9718,59.9225,59.9324,96903.0
2024-08-22 14:55:00,60.77,60.79,60.74,60.75,67565.0,59.9324,59.9521,59.9028,59.9126,67565.0
2024-08-22 15:00:00,60.75,60.84,60.74,60.83,67479.0,59.9126,60.0014,59.9028,59.9915,67479.0
2024-08-22 15:05:00,60.83,60.83,60.79,60.82,53373.0,59.9915,59.9915,59.9521,59.9817,53373.0
2024-08-22 15:10:00,60.82,60.85,60.8,60.84,42629.0,59.9817,60.0113,59.962,60.0014,42629.0
2024-08-22 15:15:00,60.85,60.87,60.81,60.83,100513.0,60.0113,60.031,59.9718,59.9915,100513.0
2024-08-22 15:20:00,60.83,60.83,60.74,60.75,85388.0,59.9915,59.9915,59.9028,59.9126,85388.0
2024-08-22 15:25:00,60.74,60.76,60.73,60.74,104139.0,59.9028,59.9225,59.8929,59.9028,104139.0
2024-08-22 15:30:00,60.74,60.77,60.72,60.72,120836.0,59.9028,59.9324,59.8831,59.8831,120836.0
2024-08-22 15:35:00,60.72,60.75,60.69,60.72,110497.0,59.8831,59.9126,59.8535,59.8831,110497.0
2024-08-22 15:40:00,60.71,60.72,60.65,60.67,100203.0,59.8732,59.8831,59.814,59.8337,100203.0
2024-08-22 15:45:00,60.67,60.71,60.65,60.7,101283.0,59.8337,59.8732,59.814,59.8633,101283.0
2024-08-22 15:50:00,60.71,60.73,60.53,60.58,409155.0,59.8732,59.8929,59.6957,59.745,409155.0
2024-08-22 15:55:00,60.57,60.67,60.54,60.66,539188.0,59.7351,59.8337,59.7055,59.8239,539188.0
2024-08-23 09:30:00,61.12,61.13,61.0,61.1,170169.0,60.2775,60.2874,60.1592,60.2578,170169.0
2024-08-23 09:35:00,61.11,61.26,61.1,61.23,232004.0,60.2677,60.4156,60.2578,60.386,232004.0
2024-08-23 09:40:00,61.25,61.28,61.16,61.17,134477.0,60.4057,60.4353,60.317,60.3269,134477.0
2024-08-23 09:45:00,61.17,61.21,61.09,61.11,120284.0,60.3269,60.3663,60.248,60.2677,120284.0
2024-08-23 09:50:00,61.11,61.11,60.95,61.01,128617.0,60.2677,60.2677,60.1099,60.1691,128617.0
2024-08-23 09:55:00,61.01,61.05,61.0,61.05,94798.0,60.1691,60.2085,60.1592,60.2085,94798.0
2024-08-23 10:00:00,61.06,61.44,61.04,61.44,276263.0,60.2184,60.5931,60.1986,60.5931,276263.0
2024-08-23 10:05:00,61.44,61.52,61.3,61.49,545500.0,60.5931,60.672,60.4551,60.6424,545500.0
2024-08-23 10:10:00,61.49,61.71,61.48,61.65,254597.0,60.6424,60.8594,60.6326,60.8002,254597.0
2024-08-23 10:15:00,61.66,61.69,61.4,61.44,148572.0,60.8101,60.8397,60.5537,60.5931,148572.0
2024-08-23 10:20:00,61.44,61.7,61.42,61.69,137101.0,60.5931,60.8495,60.5734,60.8397,137101.0
2024-08-23 10:25:00,61.69,61.75,61.61,61.71,122106.0,60.8397,60.8989,60.7608,60.8594,122106.0
2024-08-23 10:30:00,61.72,61.78,61.7,61.72,175006.0,60.8693,60.9284,60.8495,60.8693,175006.0
2024-08-23 10:35:00,61.72,61.76,61.67,61.7,111080.0,60.8693,60.9087,60.82,60.8495,111080.0
2024-08-23 10:40:00,61.7,61.86,61.66,61.85,100154.0,60.8495,61.0073,60.8101,60.9975,100154.0
2024-08-23 10:45:00,61.85,61.86,61.54,61.59,127683.0,60.9975,61.0073,60.6918,60.7411,127683.0
2024-08-23 10:50:00,61.58,61.64,61.48,61.64,64363.0,60.7312,60.7904,60.6326,60.7904,64363.0
2024-08-23 10:55:00,61.65,61.79,61.64,61.77,45665.0,60.8002,60.9383,60.7904,60.9186,45665.0
2024-08-23 11:00:00,61.75,61.81,61.69,61.81,59604.0,60.8989,60.958,60.8397,60.958,59604.0
2024-08-23 11:05:00,61.82,61.92,61.81,61.92,83360.0,60.9679,61.0665,60.958,61.0665,83360.0
2024-08-23 11:10:00,61.92,61.97,61.78,61.96,131014.0,61.0665,61.1158,60.9284,61.106,131014.0
2024-08-23 11:15:00,61.96,62.04,61.94,62.01,83092.0,61.106,61.1849,61.0862,61.1553,83092.0
2024-08-23 11:20:00,62.02,62.03,61.95,62.01,544347.0,61.1651,61.175,61.0961,61.1553,544347.0
2024-08-23 11:25:00,62.01,62.06,61.96,62.05,159215.0,61.1553,61.2046,61.106,61.1947,159215.0
2024-08-23 11:30:00,62.05,62.1,62.03,62.09,46908.0,61.1947,61.244,61.175,61.2342,46908.0
2024-08-23 11:35:00,62.09,62.13,62.08,62.1,47015.0,61.2342,61.2736,61.2243,61.244,47015.0
2024-08-23 11:40:00,62.11,62.14,61.98,62.0,71503.0,61.2539,61.2835,61.1257,61.1454,71503.0
2024-08-23 11:45:00,62.0,62.01,61.9,61.98,65346.0,61.1454,61.1553,61.0468,61.1257,65346.0
2024-08-23 11:50:00,61.96,61.97,61.86,61.89,131995.0,61.106,61.1158,61.0073,61.0369,131995.0
2024-08-23 11:55:00,61.89,61.91,61.82,61.84,122971.0,61.0369,61.0567,60.9679,60.9876,122971.0
2024-08-23 12:00:00,61.84,61.85,61.71,61.79,132565.0,60.9876,60.9975,60.8594,60.9383,132565.0
2024-08-23 12:05:00,61.79,61.82,61.7,61.81,187557.0,60.9383,60.9679,60.8495,60.958,187557.0
2024-08-23 12:10:00,61.8,61.85,61.72,61.75,134734.0,60.9482,60.9975,60.8693,60.8989,134734.0
2024-08-23 12:15:00,61.75,61.81,61.71,61.8,96922.0,60.8989,60.958,60.8594,60.9482,96922.0
2024-08-23 12:20:00,61.81,61.82,61.76,61.76,119264.0,60.958,60.9679,60.9087,60.9087,119264.0
2024-08-23 12:25:00,61.75,61.77,61.7,61.75,184652.0,60.8989,60.9186,60.8495,60.8989,184652.0
2024-08-23 12:30:00,61.75,61.82,61.74,61.82,287517.0,60.8989,60.9679,60.889,60.9679,287517.0
2024-08-23 12:35:00,61.82,61.87,61.81,61.82,54283.0,60.9679,61.0172,60.958,60.9679,54283.0
2024-08-23 12:40:00,61.82,61.82,61.64,61.68,89674.0,60.9679,60.9679,60.7904,60.8298,89674.0
2024-08-23 12:45:00,61.69,61.7,61.63,61.69,71670.0,60.8397,60.8495,60.7805,60.8397,71670.0
2024-08-23 12:50:00,61.69,61.78,61.69,61.77,54647.0,60.8397,60.9284,60.8397,60.9186,54647.0
2024-08-23 12:55:00,61.77,61.84,61.77,61.8,48512.0,60.9186,60.9876,60.9186,60.9482,48512.0
2024-08-23 13:00:00,61.8,61.84,61.77,61.82,44981.0,60.9482,60.9876,60.9186,60.9679,44981.0
2024-08-23 13:05:00,61.83,61.85,61.79,61.8,134957.0,60.9778,60.9975,60.9383,60.9482,134957.0
2024-08-23 13:10:00,61.81,61.82,61.78,61.81,52246.0,60.958,60.9679,60.9284,60.958,52246.0
2024-08-23 13:15:00,61.81,61.85,61.8,61.82,46898.0,60.958,60.9975,60.9482,60.9679,46898.0
2024-08-23 13:20:00,61.81,61.86,61.8,61.85,54986.0,60.958,61.0073,60.9482,60.9975,54986.0
2024-08-23 13:25:00,61.85,61.89,61.83,61.86,30394.0,60.9975,61.0369,60.9778,61.0073,30394.0
2024-08-23 13:30:00,61.86,61.89,61.84,61.86,28527.0,61.0073,61.0369,60.9876,61.0073,28527.0
2024-08-23 13:35:00,61.85,61.89,61.84,61.88,91323.0,60.9975,61.0369,60.9876,61.0271,91323.0
2024-08-23 13:40:00,61.88,61.91,61.86,61.9,134470.0,61.0271,61.0567,61.0073,61.0468,134470.0
2024-08-23 13:45:00,61.9,61.9,61.83,61.87,338767.0,61.0468,61.0468,60.9778,61.0172,338767.0
2024-08-23 13:50:00,61.87,61.89,61.83,61.88,25418.0,61.0172,61.0369,60.9778,61.0271,25418.0
2024-08-23 13:55:00,61.87,61.89,61.84,61.88,27846.0,61.0172,61.0369,60.9876,61.0271,27846.0
2024-08-23 14:00:00,61.88,61.9,61.86,61.9,30201.0,61.0271,61.0468,61.0073,61.0468,30201.0
2024-08-23 14:05:00,61.89,61.91,61.87,61.88,52825.0,61.0369,61.0567,61.0172,61.0271,52825.0
2024-08-23 14:10:00,61.88,61.92,61.87,61.91,86460.0,61.0271,61.0665,61.0172,61.0567,86460.0
2024-08-23 14:15:00,61.91,61.92,61.88,61.91,25946.0,61.0567,61.0665,61.0271,61.0567,25946.0
2024-08-23 14:20:00,61.91,61.92,61.83,61.89,65756.0,61.0567,61.0665,60.9778,61.0369,65756.0
2024-08-23 14:25:00,61.9,61.91,61.87,61.89,39335.0,61.0468,61.0567,61.0172,61.0369,39335.0
2024-08-23 14:30:00,61.89,61.89,61.84,61.86,35614.0,61.0369,61.0369,60.9876,61.0073,35614.0
2024-08-23 14:35:00,61.86,61.88,61.84,61.86,22390.0,61.0073,61.0271,60.9876,61.0073,22390.0
2024-08-23 14:40:00,61.85,61.89,61.84,61.85,63156.0,60.9975,61.0369,60.9876,60.9975,63156.0
2024-08-23 14:45:00,61.85,61.87,61.83,61.85,35804.0,60.9975,61.0172,60.9778,60.9975,35804.0
2024-08-23 14:50:00,61.85,61.86,61.83,61.84,30765.0,60.9975,61.0073,60.9778,60.9876,30765.0
2024-08-23 14:55:00,61.84,61.85,61.79,61.83,107149.0,60.9876,60.9975,60.9383,60.9778,107149.0
2024-08-23 15:00:00,61.83,61.84,61.78,61.8,32991.0,60.9778,60.9876,60.9284,60.9482,32991.0
2024-08-23 15:05:00,61.8,61.83,61.8,61.83,51494.0,60.9482,60.9778,60.9482,60.9778,51494.0
2024-08-23 15:10:00,61.84,61.92,61.83,61.9,91737.0,60.9876,61.0665,60.9778,61.0468,91737.0
2024-08-23 15:15:00,61.9,61.91,61.88,61.89,42280.0,61.0468,61.0567,61.0271,61.0369,42280.0
2024-08-23 15:20:00,61.9,61.93,61.88,61.93,65796.0,61.0468,61.0764,61.0271,61.0764,65796.0
2024-08-23 15:25:00,61.92,61.95,61.91,61.95,35591.0,61.0665,61.0961,61.0567,61.0961,35591.0
2024-08-23 15:30:00,61.94,61.95,61.89,61.91,54819.0,61.0862,61.0961,61.0369,61.0567,54819.0
2024-08-23 15:35:00,61.91,61.93,61.85,61.87,55704.0,61.0567,61.0764,60.9975,61.0172,55704.0
2024-08-23 15:40:00,61.88,61.9,61.85,61.86,104835.0,61.0271,61.0468,60.9975,61.0073,104835.0
2024-08-23 15:45:00,61.87,61.92,61.82,61.92,114024.0,61.0172,61.0665,60.9679,61.0665,114024.0
2024-08-23 15:50:00,61.92,61.98,61.86,61.96,245752.0,61.0665,61.1257,61.0073,61.106,245752.0
2024-08-23 15:55:00,61.97,62.0,61.93,61.96,214584.0,61.1158,61.1454,61.0764,61.106,214584.0
2024-08-26 09:30:00,62.29,62.36,62.16,62.16,175115.0,61.4314,61.5004,61.3032,61.3032,175115.0
2024-08-26 09:35:00,62.18,62.33,62.13,62.23,72794.0,61.3229,61.4709,61.2736,61.3722,72794.0
2024-08-26 09:40:00,62.22,62.27,62.18,62.25,69172.0,61.3624,61.4117,61.3229,61.392,69172.0
2024-08-26 09:45:00,62.26,62.36,62.26,62.35,45626.0,61.4018,61.5004,61.4018,61.4906,45626.0
2024-08-26 09:50:00,62.35,62.39,62.21,62.23,38328.0,61.4906,61.53,61.3525,61.3722,38328.0
2024-08-26 09:55:00,62.23,62.33,62.23,62.33,66033.0,61.3722,61.4709,61.3722,61.4709,66033.0
2024-08-26 10:00:00,62.33,62.36,62.28,62.34,100864.0,61.4709,61.5004,61.4216,61.4807,100864.0
2024-08-26 10:05:00,62.34,62.41,62.3,62.4,74232.0,61.4807,61.5498,61.4413,61.5399,74232.0
2024-08-26 10:10:00,62.4,62.42,62.35,62.35,34381.0,61.5399,61.5596,61.4906,61.4906,34381.0
2024-08-26 10:15:00,62.34,62.39,62.24,62.25,76875.0,61.4807,61.53,61.3821,61.392,76875.0
2024-08-26 10:20:00,62.26,62.3,62.24,62.3,102372.0,61.4018,61.4413,61.3821,61.4413,102372.0
2024-08-26 10:25:00,62.32,62.38,62.31,62.37,46814.0,61.461,61.5202,61.4511,61.5103,46814.0
2024-08-26 10:30:00,62.36,62.38,62.3,62.34,42423.0,61.5004,61.5202,61.4413,61.4807,42423.0
2024-08-26 10:35:00,62.34,62.35,62.22,62.25,62625.0,61.4807,61.4906,61.3624,61.392,62625.0
2024-08-26 10:40:00,62.25,62.32,62.2,62.22,98767.0,61.392,61.461,61.3427,61.3624,98767.0
2024-08-26 10:45:00,62.21,62.3,62.2,62.21,54290.0,61.3525,61.4413,61.3427,61.3525,54290.0
2024-08-26 10:50:00,62.21,62.25,62.18,62.22,76078.0,61.3525,61.392,61.3229,61.3624,76078.0
2024-08-26 10:55:00,62.23,62.24,62.1,62.13,30382.0,61.3722,61.3821,61.244,61.2736,30382.0
2024-08-26 11:00:00,62.11,62.16,62.11,62.15,62836.0,61.2539,61.3032,61.2539,61.2933,62836.0
2024-08-26 11:05:00,62.15,62.15,62.03,62.04,78177.0,61.2933,61.2933,61.175,61.1849,78177.0
2024-08-26 11:10:00,62.05,62.1,62.03,62.09,47160.0,61.1947,61.244,61.175,61.2342,47160.0
2024-08-26 11:15:00,62.08,62.08,62.02,62.03,29812.0,61.2243,61.2243,61.1651,61.175,29812.0
2024-08-26 11:20:00,62.04,62.04,61.96,61.97,17415.0,61.1849,61.1849,61.106,61.1158,17415.0
2024-08-26 11:25:00,61.97,61.97,61.92,61.96,50096.0,61.1158,61.1158,61.0665,61.106,50096.0
2024-08-26 11:30:00,61.95,61.97,61.91,61.95,87843.0,61.0961,61.1158,61.0567,61.0961,87843.0
2024-08-26 11:35:00,61.95,61.97,61.89,61.93,91259.0,61.0961,61.1158,61.0369,61.0764,91259.0
2024-08-26 11:40:00,61.94,62.0,61.93,61.94,41509.0,61.0862,61.1454,61.0764,61.0862,41509.0
2024-08-26 11:45:00,61.93,61.95,61.86,61.94,30425.0,61.0764,61.0961,61.0073,61.0862,30425.0
2024-08-26 11:50:00,61.94,61.97,61.91,61.93,19101.0,61.0862,61.1158,61.0567,61.0764,19101.0
2024-08-26 11:55:00,61.93,61.95,61.9,61.93,50943.0,61.0764,61.0961,61.0468,61.0764,50943.0
2024-08-26 12:00:00,61.92,61.95,61.89,61.92,33174.0,61.0665,61.0961,61.0369,61.0665,33174.0
2024-08-26 12:05:00,61.92,61.95,61.91,61.93,38784.0,61.0665,61.0961,61.0567,61.0764,38784.0
2024-08-26 12:10:00,61.94,61.97,61.91,61.93,49075.0,61.0862,61.1158,61.0567,61.0764,49075.0
2024-08-26 12:15:00,61.94,61.99,61.92,61.97,38827.0,61.0862,61.1355,61.0665,61.1158,38827.0
2024-08-26 12:20:00,61.97,62.03,61.96,62.0,21380.0,61.1158,61.175,61.106,61.1454,21380.0
2024-08-26 12:25:00,62.0,62.02,61.98,62.0,16430.0,61.1454,61.1651,61.1257,61.1454,16430.0
2024-08-26 12:30:00,62.01,62.03,61.97,61.99,36083.0,61.1553,61.175,61.1158,61.1355,36083.0
2024-08-26 12:35:00,61.98,62.04,61.98,62.03,62236.0,61.1257,61.1849,61.1257,61.175,62236.0
2024-08-26 12:40:00,62.02,62.04,62.0,62.03,30078.0,61.1651,61.1849,61.1454,61.175,30078.0
2024-08-26 12:45:00,62.03,62.04,62.01,62.02,22644.0,61.175,61.1849,61.1553,61.1651,22644.0
2024-08-26 12:50:00,62.02,62.05,62.01,62.03,18132.0,61.1651,61.1947,61.1553,61.175,18132.0
2024-08-26 12:55:00,62.04,62.08,62.03,62.07,80487.0,61.1849,61.2243,61.175,61.2144,80487.0
2024-08-26 13:00:00,62.07,62.11,62.05,62.1,38021.0,61.2144,61.2539,61.1947,61.244,38021.0
2024-08-26 13:05:00,62.11,62.11,62.01,62.05,67881.0,61.2539,61.2539,61.1553,61.1947,67881.0
2024-08-26 13:10:00,62.05,62.08,62.02,62.07,16832.0,61.1947,61.2243,61.1651,61.2144,16832.0
2024-08-26 13:15:00,62.07,62.07,62.01,62.02,22857.0,61.2144,61.2144,61.1553,61.1651,22857.0
2024-08-26 13:20:00,62.03,62.06,62.01,62.03,14149.0,61.175,61.2046,61.1553,61.175,14149.0
2024-08-26 13:25:00,62.03,62.07,62.01,62.02,37406.0,61.175,61.2144,61.1553,61.1651,37406.0
2024-08-26 13:30:00,62.02,62.02,61.97,62.0,47329.0,61.1651,61.1651,61.1158,61.1454,47329.0
2024-08-26 13:35:00,62.0,62.0,61.88,61.89,51544.0,61.1454,61.1454,61.0271,61.0369,51544.0
2024-08-26 13:40:00,61.9,61.94,61.88,61.92,101459.0,61.0468,61.0862,61.0271,61.0665,101459.0
2024-08-26 13:45:00,61.92,61.92,61.82,61.86,79172.0,61.0665,61.0665,60.9679,61.0073,79172.0
2024-08-26 13:50:00,61.86,61.88,61.84,61.85,48980.0,61.0073,61.0271,60.9876,60.9975,48980.0
2024-08-26 13:55:00,61.85,61.88,61.83,61.88,47463.0,60.9975,61.0271,60.9778,61.0271,47463.0
2024-08-26 14:00:00,61.86,61.91,61.85,61.88,36977.0,61.0073,61.0567,60.9975,61.0271,36977.0
2024-08-26 14:05:00,61.89,61.9,61.83,61.85,31589.0,61.0369,61.0468,60.9778,60.9975,31589.0
2024-08-26 14:10:00,61.85,61.89,61.83,61.88,16210.0,60.9975,61.0369,60.9778,61.0271,16210.0
2024-08-26 14:15:00,61.88,61.89,61.86,61.88,15506.0,61.0271,61.0369,61.0073,61.0271,15506.0
2024-08-26 14:20:00,61.89,61.94,61.89,61.92,39813.0,61.0369,61.0862,61.0369,61.0665,39813.0
2024-08-26 14:25:00,61.91,61.95,61.9,61.95,70562.0,61.0567,61.0961,61.0468,61.0961,70562.0
2024-08-26 14:30:00,61.95,61.96,61.91,61.95,60557.0,61.0961,61.106,61.0567,61.0961,60557.0
2024-08-26 14:35:00,61.95,61.99,61.94,61.97,42193.0,61.0961,61.1355,61.0862,61.1158,42193.0
2024-08-26 14:40:00,61.97,61.99,61.96,61.98,22062.0,61.1158,61.1355,61.106,61.1257,22062.0
2024-08-26 14:45:00,61.98,61.98,61.91,61.91,26403.0,61.1257,61.1257,61.0567,61.0567,26403.0
2024-08-26 14:50:00,61.91,61.94,61.89,61.91,70137.0,61.0567,61.0862,61.0369,61.0567,70137.0
2024-08-26 14:55:00,61.91,61.98,61.91,61.98,24539.0,61.0567,61.1257,61.0567,61.1257,24539.0
2024-08-26 15:00:00,61.97,61.98,61.95,61.95,29811.0,61.1158,61.1257,61.0961,61.0961,29811.0
2024-08-26 15:05:00,61.95,61.98,61.94,61.98,40275.0,61.0961,61.1257,61.0862,61.1257,40275.0
2024-08-26 15:10:00,61.98,62.01,61.97,61.98,44149.0,61.1257,61.1553,61.1158,61.1257,44149.0
2024-08-26 15:15:00,61.99,62.0,61.95,61.96,44259.0,61.1355,61.1454,61.0961,61.106,44259.0
2024-08-26 15:20:00,61.96,61.98,61.95,61.95,46797.0,61.106,61.1257,61.0961,61.0961,46797.0
2024-08-26 15:25:00,61.95,61.96,61.91,61.92,38158.0,61.0961,61.106,61.0567,61.0665,38158.0
2024-08-26 15:30:00,61.91,61.92,61.88,61.89,50358.0,61.0567,61.0665,61.0271,61.0369,50358.0
2024-08-26 15:35:00,61.89,61.92,61.87,61.89,64193.0,61.0369,61.0665,61.0172,61.0369,64193.0
2024-08-26 15:40:00,61.89,61.93,61.87,61.88,36662.0,61.0369,61.0764,61.0172,61.0271,36662.0
2024-08-26 15:45:00,61.88,61.89,61.85,61.87,45256.0,61.0271,61.0369,60.9975,61.0172,45256.0
2024-08-26 15:50:00,61.87,61.9,61.78,61.79,115241.0,61.0172,61.0468,60.9284,60.9383,115241.0
2024-08-26 15:55:00,61.8,61.81,61.71,61.78,152223.0,60.9482,60.958,60.8594,60.9284,152223.0
2024-08-27 09:30:00,61.41,61.5,61.33,61.4,255777.0,60.5635,60.6523,60.4846,60.5537,255777.0
2024-08-27 09:35:00,61.39,61.45,61.34,61.35,113542.0,60.5438,60.603,60.4945,60.5044,113542.0
2024-08-27 09:40:00,61.36,61.41,61.28,61.38,46253.0,60.5142,60.5635,60.4353,60.534,46253.0
2024-08-27 09:45:00,61.39,61.45,61.37,61.41,70058.0,60.5438,60.603,60.5241,60.5635,70058.0
2024-08-27 09:50:00,61.4,61.45,61.37,61.38,122732.0,60.5537,60.603,60.5241,60.534,122732.0
2024-08-27 09:55:00,61.39,61.39,61.27,61.28,78875.0,60.5438,60.5438,60.4255,60.4353,78875.0
2024-08-27 10:00:00,61.29,61.4,61.28,61.4,62970.0,60.4452,60.5537,60.4353,60.5537,62970.0
2024-08-27 10:05:00,61.4,61.42,61.34,61.39,118295.0,60.5537,60.5734,60.4945,60.5438,118295.0
2024-08-27 10:10:00,61.38,61.38,61.3,61.33,103567.0,60.534,60.534,60.4551,60.4846,103567.0
2024-08-27 10:15:00,61.34,61.39,61.28,61.39,74103.0,60.4945,60.5438,60.4353,60.5438,74103.0
2024-08-27 10:20:00,61.39,61.49,61.37,61.48,97013.0,60.5438,60.6424,60.5241,60.6326,97013.0
2024-08-27 10:25:00,61.48,61.5,61.44,61.49,76466.0,60.6326,60.6523,60.5931,60.6424,76466.0
2024-08-27 10:30:00,61.49,61.55,61.48,61.49,212183.0,60.6424,60.7016,60.6326,60.6424,212183.0
2024-08-27 10:35:00,61.5,61.58,61.48,61.57,49298.0,60.6523,60.7312,60.6326,60.7213,49298.0
2024-08-27 10:40:00,61.57,61.64,61.56,61.63,39787.0,60.7213,60.7904,60.7115,60.7805,39787.0
2024-08-27 10:45:00,61.64,61.64,61.59,61.6,83469.0,60.7904,60.7904,60.7411,60.7509,83469.0
2024-08-27 10:50:00,61.59,61.6,61.55,61.58,65368.0,60.7411,60.7509,60.7016,60.7312,65368.0
2024-08-27 10:55:00,61.59,61.63,61.58,61.62,47203.0,60.7411,60.7805,60.7312,60.7706,47203.0
2024-08-27 11:00:00,61.62,61.64,61.58,61.61,105153.0,60.7706,60.7904,60.7312,60.7608,105153.0
2024-08-27 11:05:00,61.61,61.61,61.55,61.59,126845.0,60.7608,60.7608,60.7016,60.7411,126845.0
2024-08-27 11:10:00,61.58,61.6,61.54,61.56,47567.0,60.7312,60.7509,60.6918,60.7115,47567.0
2024-08-27 11:15:00,61.56,61.56,61.41,61.43,84511.0,60.7115,60.7115,60.5635,60.5833,84511.0
2024-08-27 11:20:00,61.43,61.51,61.43,61.45,43011.0,60.5833,60.6622,60.5833,60.603,43011.0
2024-08-27 11:25:00,61.45,61.46,61.42,61.44,31205.0,60.603,60.6129,60.5734,60.5931,31205.0
2024-08-27 11:30:00,61.43,61.44,61.34,61.38,42600.0,60.5833,60.5931,60.4945,60.534,42600.0
2024-08-27 11:35:00,61.39,61.42,61.38,61.4,24968.0,60.5438,60.5734,60.534,60.5537,24968.0
2024-08-27 11:40:00,61.4,61.44,61.36,61.42,34668.0,60.5537,60.5931,60.5142,60.5734,34668.0
2024-08-27 11:45:00,61.43,61.45,61.4,61.41,88422.0,60.5833,60.603,60.5537,60.5635,88422.0
2024-08-27 11:50:00,61.41,61.42,61.35,61.38,68460.0,60.5635,60.5734,60.5044,60.534,68460.0
2024-08-27 11:55:00,61.38,61.44,61.37,61.43,80224.0,60.534,60.5931,60.5241,60.5833,80224.0
2024-08-27 12:00:00,61.43,61.44,61.4,61.4,20552.0,60.5833,60.5931,60.5537,60.5537,20552.0
2024-08-27 12:05:00,61.39,61.39,61.35,61.38,40018.0,60.5438,60.5438,60.5044,60.534,40018.0
2024-08-27 12:10:00,61.38,61.45,61.37,61.45,51111.0,60.534,60.603,60.5241,60.603,51111.0
2024-08-27 12:15:00,61.45,61.46,61.42,61.44,15585.0,60.603,60.6129,60.5734,60.5931,15585.0
2024-08-27 12:20:00,61.44,61.45,61.4,61.42,24412.0,60.5931,60.603,60.5537,60.5734,24412.0
2024-08-27 12:25:00,61.42,61.43,61.4,61.43,40641.0,60.5734,60.5833,60.5537,60.5833,40641.0
2024-08-27 12:30:00,61.43,61.44,61.39,61.43,23137.0,60.5833,60.5931,60.5438,60.5833,23137.0
2024-08-27 12:35:00,61.42,61.42,61.36,61.36,13835.0,60.5734,60.5734,60.5142,60.5142,13835.0
2024-08-27 12:40:00,61.36,61.38,61.31,61.33,39565.0,60.5142,60.534,60.4649,60.4846,39565.0
2024-08-27 12:45:00,61.33,61.41,61.32,61.4,64375.0,60.4846,60.5635,60.4748,60.5537,64375.0
2024-08-27 12:50:00,61.4,61.45,61.4,61.44,32375.0,60.5537,60.603,60.5537,60.5931,32375.0
2024-08-27 12:55:00,61.44,61.44,61.39,61.4,32230.0,60.5931,60.5931,60.5438,60.5537,32230.0
2024-08-27 13:00:00,61.4,61.43,61.39,61.43,16953.0,60.5537,60.5833,60.5438,60.5833,16953.0
2024-08-27 13:05:00,61.43,61.47,61.42,61.43,33755.0,60.5833,60.6227,60.5734,60.5833,33755.0
2024-08-27 13:10:00,61.44,61.46,61.43,61.46,10426.0,60.5931,60.6129,60.5833,60.6129,10426.0
2024-08-27 13:15:00,61.45,61.47,61.44,61.46,15095.0,60.603,60.6227,60.5931,60.6129,15095.0
2024-08-27 13:20:00,61.47,61.5,61.46,61.48,10547.0,60.6227,60.6523,60.6129,60.6326,10547.0
2024-08-27 13:25:00,61.49,61.57,61.49,61.55,22247.0,60.6424,60.7213,60.6424,60.7016,22247.0
2024-08-27 13:30:00,61.56,61.59,61.54,61.56,17598.0,60.7115,60.7411,60.6918,60.7115,17598.0
2024-08-27 13:35:00,61.57,61.58,61.54,61.56,24445.0,60.7213,60.7312,60.6918,60.7115,24445.0
2024-08-27 13:40:00,61.55,61.58,61.54,61.58,16838.0,60.7016,60.7312,60.6918,60.7312,16838.0
2024-08-27 13:45:00,61.58,61.59,61.56,61.58,39468.0,60.7312,60.7411,60.7115,60.7312,39468.0
2024-08-27 13:50:00,61.59,61.59,61.57,61.59,11159.0,60.7411,60.7411,60.7213,60.7411,11159.0
2024-08-27 13:55:00,61.59,61.59,61.54,61.56,17845.0,60.7411,60.7411,60.6918,60.7115,17845.0
2024-08-27 14:00:00,61.55,61.58,61.54,61.56,16001.0,60.7016,60.7312,60.6918,60.7115,16001.0
2024-08-27 14:05:00,61.57,61.61,61.57,61.58,31786.0,60.7213,60.7608,60.7213,60.7312,31786.0
2024-08-27 14:10:00,61.58,61.61,61.58,61.61,18643.0,60.7312,60.7608,60.7312,60.7608,18643.0
2024-08-27 14:15:00,61.61,61.62,61.56,61.59,26722.0,60.7608,60.7706,60.7115,60.7411,26722.0
2024-08-27 14:20:00,61.59,61.6,61.56,61.57,32218.0,60.7411,60.7509,60.7115,60.7213,32218.0
2024-08-27 14:25:00,61.56,61.59,61.55,61.58,24622.0,60.7115,60.7411,60.7016,60.7312,24622.0
2024-08-27 14:30:00,61.58,61.59,61.56,61.58,37376.0,60.7312,60.7411,60.7115,60.7312,37376.0
2024-08-27 14:35:00,61.58,61.59,61.56,61.58,21488.0,60.7312,60.7411,60.7115,60.7312,21488.0
2024-08-27 14:40:00,61.58,61.62,61.57,61.62,19354.0,60.7312,60.7706,60.7213,60.7706,19354.0
2024-08-27 14:45:00,61.62,61.62,61.6,61.62,24591.0,60.7706,60.7706,60.7509,60.7706,24591.0
2024-08-27 14:50:00,61.61,61.64,61.59,61.63,62429.0,60.7608,60.7904,60.7411,60.7805,62429.0
2024-08-27 14:55:00,61.63,61.63,61.57,61.59,42643.0,60.7805,60.7805,60.7213,60.7411,42643.0
2024-08-27 15:00:00,61.58,61.59,61.54,61.55,36062.0,60.7312,60.7411,60.6918,60.7016,36062.0
2024-08-27 15:05:00,61.55,61.59,61.55,61.59,17882.0,60.7016,60.7411,60.7016,60.7411,17882.0
2024-08-27 15:10:00,61.59,61.61,61.57,61.59,40113.0,60.7411,60.7608,60.7213,60.7411,40113.0
2024-08-27 15:15:00,61.59,61.6,61.58,61.58,142929.0,60.7411,60.7509,60.7312,60.7312,142929.0
2024-08-27 15:20:00,61.58,61.61,61.57,61.6,48471.0,60.7312,60.7608,60.7213,60.7509,48471.0
2024-08-27 15:25:00,61.6,61.64,61.6,61.61,55045.0,60.7509,60.7904,60.7509,60.7608,55045.0
2024-08-27 15:30:00,61.62,61.62,61.57,61.58,73544.0,60.7706,60.7706,60.7213,60.7312,73544.0
2024-08-27 15:35:00,61.57,61.6,61.55,61.56,62086.0,60.7213,60.7509,60.7016,60.7115,62086.0
2024-08-27 15:40:00,61.56,61.58,61.54,61.56,72111.0,60.7115,60.7312,60.6918,60.7115,72111.0
2024-08-27 15:45:00,61.56,61.6,61.55,61.58,59374.0,60.7115,60.7509,60.7016,60.7312,59374.0
2024-08-27 15:50:00,61.58,61.6,61.52,61.53,168046.0,60.7312,60.7509,60.672,60.6819,168046.0
2024-08-27 15:55:00,61.52,61.56,61.52,61.54,686925.0,60.672,60.7115,60.672,60.6918,686925.0
2024-08-28 09:30:00,61.3,61.41,61.28,61.32,186278.0,60.4551,60.5635,60.4353,60.4748,186278.0
2024-08-28 09:35:00,61.3,61.32,61.21,61.32,48094.0,60.4551,60.4748,60.3663,60.4748,48094.0
2024-08-28 09:40:00,61.3,61.38,61.29,61.36,25215.0,60.4551,60.534,60.4452,60.5142,25215.0
2024-08-28 09:45:00,61.37,61.48,61.36,61.45,58881.0,60.5241,60.6326,60.5142,60.603,58881.0
2024-08-28 09:50:00,61.45,61.52,61.44,61.49,36639.0,60.603,60.672,60.5931,60.6424,36639.0
2024-08-28 09:55:00,61.49,61.55,61.41,61.41,62606.0,60.6424,60.7016,60.5635,60.5635,62606.0
2024-08-28 10:00:00,61.41,61.41,61.37,61.38,18690.0,60.5635,60.5635,60.5241,60.534,18690.0
2024-08-28 10:05:00,61.37,61.44,61.36,61.41,127468.0,60.5241,60.5931,60.5142,60.5635,127468.0
2024-08-28 10:10:00,61.4,61.43,61.36,61.39,63537.0,60.5537,60.5833,60.5142,60.5438,63537.0
2024-08-28 10:15:00,61.4,61.45,61.38,61.44,31141.0,60.5537,60.603,60.534,60.5931,31141.0
2024-08-28 10:20:00,61.44,61.47,61.4,61.42,22798.0,60.5931,60.6227,60.5537,60.5734,22798.0
2024-08-28 10:25:00,61.42,61.46,61.4,61.41,32386.0,60.5734,60.6129,60.5537,60.5635,32386.0
2024-08-28 10:30:00,61.41,61.51,61.41,61.47,36641.0,60.5635,60.6622,60.5635,60.6227,36641.0
2024-08-28 10:35:00,61.47,61.57,61.46,61.54,24381.0,60.6227,60.7213,60.6129,60.6918,24381.0
2024-08-28 10:40:00,61.54,61.54,61.42,61.44,101688.0,60.6918,60.6918,60.5734,60.5931,101688.0
2024-08-28 10:45:00,61.46,61.51,61.43,61.45,26272.0,60.6129,60.6622,60.5833,60.603,26272.0
2024-08-28 10:50:00,61.46,61.51,61.41,61.51,19216.0,60.6129,60.6622,60.5635,60.6622,19216.0
2024-08-28 10:55:00,61.51,61.51,61.47,61.48,23132.0,60.6622,60.6622,60.6227,60.6326,23132.0
2024-08-28 11:00:00,61.47,61.47,61.4,61.43,17912.0,60.6227,60.6227,60.5537,60.5833,17912.0
2024-08-28 11:05:00,61.44,61.49,61.43,61.47,47458.0,60.5931,60.6424,60.5833,60.6227,47458.0
2024-08-28 11:10:00,61.46,61.46,61.36,61.38,38815.0,60.6129,60.6129,60.5142,60.534,38815.0
2024-08-28 11:15:00,61.37,61.4,61.28,61.29,97875.0,60.5241,60.5537,60.4353,60.4452,97875.0
2024-08-28 11:20:00,61.29,61.29,61.25,61.26,72030.0,60.4452,60.4452,60.4057,60.4156,72030.0
2024-08-28 11:25:00,61.26,61.32,61.25,61.31,29568.0,60.4156,60.4748,60.4057,60.4649,29568.0
2024-08-28 11:30:00,61.31,61.31,61.24,61.25,17752.0,60.4649,60.4649,60.3959,60.4057,17752.0
2024-08-28 11:35:00,61.26,61.35,61.25,61.32,31084.0,60.4156,60.5044,60.4057,60.4748,31084.0
2024-08-28 11:40:00,61.32,61.32,61.27,61.28,46538.0,60.4748,60.4748,60.4255,60.4353,46538.0
2024-08-28 11:45:00,61.29,61.3,61.27,61.28,19526.0,60.4452,60.4551,60.4255,60.4353,19526.0
2024-08-28 11:50:00,61.28,61.33,61.27,61.32,45504.0,60.4353,60.4846,60.4255,60.4748,45504.0
2024-08-28 11:55:00,61.32,61.33,61.29,61.32,15627.0,60.4748,60.4846,60.4452,60.4748,15627.0
2024-08-28 12:00:00,61.32,61.32,61.27,61.27,45799.0,60.4748,60.4748,60.4255,60.4255,45799.0
2024-08-28 12:05:00,61.27,61.27,61.2,61.23,86981.0,60.4255,60.4255,60.3564,60.386,86981.0
2024-08-28 12:10:00,61.22,61.26,61.19,61.25,33694.0,60.3762,60.4156,60.3466,60.4057,33694.0
2024-08-28 12:15:00,61.25,61.25,61.15,61.2,36338.0,60.4057,60.4057,60.3071,60.3564,36338.0
2024-08-28 12:20:00,61.19,61.19,61.09,61.12,17949.0,60.3466,60.3466,60.248,60.2775,17949.0
2024-08-28 12:25:00,61.11,61.14,61.11,61.12,29673.0,60.2677,60.2973,60.2677,60.2775,29673.0
2024-08-28 12:30:00,61.12,61.17,61.11,61.16,21004.0,60.2775,60.3269,60.2677,60.317,21004.0
2024-08-28 12:35:00,61.16,61.2,61.14,61.18,51510.0,60.317,60.3564,60.2973,60.3367,51510.0
2024-08-28 12:40:00,61.19,61.21,61.17,61.21,25472.0,60.3466,60.3663,60.3269,60.3663,25472.0
2024-08-28 12:45:00,61.22,61.24,61.21,61.23,13072.0,60.3762,60.3959,60.3663,60.386,13072.0
2024-08-28 12:50:00,61.23,61.29,61.23,61.28,17506.0,60.386,60.4452,60.386,60.4353,17506.0
2024-08-28 12:55:00,61.28,61.29,61.26,61.26,52608.0,60.4353,60.4452,60.4156,60.4156,52608.0
2024-08-28 13:00:00,61.26,61.31,61.25,61.28,13140.0,60.4156,60.4649,60.4057,60.4353,13140.0
2024-08-28 13:05:00,61.28,61.29,61.25,61.28,25145.0,60.4353,60.4452,60.4057,60.4353,25145.0
2024-08-28 13:10:00,61.28,61.28,61.17,61.17,27615.0,60.4353,60.4353,60.3269,60.3269,27615.0
2024-08-28 13:15:00,61.18,61.23,61.17,61.23,27683.0,60.3367,60.386,60.3269,60.386,27683.0
2024-08-28 13:20:00,61.23,61.23,61.18,61.19,36914.0,60.386,60.386,60.3367,60.3466,36914.0
2024-08-28 13:25:00,61.18,61.23,61.18,61.22,45102.0,60.3367,60.386,60.3367,60.3762,45102.0
2024-08-28 13:30:00,61.22,61.27,61.21,61.25,40514.0,60.3762,60.4255,60.3663,60.4057,40514.0
2024-08-28 13:35:00,61.26,61.27,61.2,61.2,28793.0,60.4156,60.4255,60.3564,60.3564,28793.0
2024-08-28 13:40:00,61.2,61.21,61.15,61.15,53639.0,60.3564,60.3663,60.3071,60.3071,53639.0
2024-08-28 13:45:00,61.15,61.17,61.1,61.11,27451.0,60.3071,60.3269,60.2578,60.2677,27451.0
2024-08-28 13:50:00,61.11,61.14,61.07,61.08,58627.0,60.2677,60.2973,60.2282,60.2381,58627.0
2024-08-28 13:55:00,61.09,61.09,60.97,60.99,40335.0,60.248,60.248,60.1296,60.1493,40335.0
2024-08-28 14:00:00,60.98,60.99,60.94,60.95,42803.0,60.1395,60.1493,60.1,60.1099,42803.0
2024-08-28 14:05:00,60.95,61.06,60.95,61.06,35988.0,60.1099,60.2184,60.1099,60.2184,35988.0
2024-08-28 14:10:00,61.06,61.06,61.0,61.0,59519.0,60.2184,60.2184,60.1592,60.1592,59519.0
2024-08-28 14:15:00,61.0,61.01,60.98,60.99,26360.0,60.1592,60.1691,60.1395,60.1493,26360.0
2024-08-28 14:20:00,61.0,61.01,60.98,60.98,21128.0,60.1592,60.1691,60.1395,60.1395,21128.0
2024-08-28 14:25:00,60.99,61.0,60.96,60.98,54009.0,60.1493,60.1592,60.1197,60.1395,54009.0
2024-08-28 14:30:00,60.98,61.0,60.96,61.0,39050.0,60.1395,60.1592,60.1197,60.1592,39050.0
2024-08-28 14:35:00,61.0,61.03,60.98,61.03,77509.0,60.1592,60.1888,60.1395,60.1888,77509.0
2024-08-28 14:40:00,61.02,61.05,61.01,61.01,14515.0,60.1789,60.2085,60.1691,60.1691,14515.0
2024-08-28 14:45:00,61.02,61.03,60.99,61.0,12256.0,60.1789,60.1888,60.1493,60.1592,12256.0
2024-08-28 14:50:00,61.01,61.17,61.01,61.16,101012.0,60.1691,60.3269,60.1691,60.317,101012.0
2024-08-28 14:55:00,61.17,61.25,61.16,61.24,33649.0,60.3269,60.4057,60.317,60.3959,33649.0
2024-08-28 15:00:00,61.24,61.31,61.23,61.3,60527.0,60.3959,60.4649,60.386,60.4551,60527.0
2024-08-28 15:05:00,61.29,61.3,61.18,61.19,123676.0,60.4452,60.4551,60.3367,60.3466,123676.0
2024-08-28 15:10:00,61.21,61.22,61.14,61.18,43521.0,60.3663,60.3762,60.2973,60.3367,43521.0
2024-08-28 15:15:00,61.18,61.25,61.17,61.25,84359.0,60.3367,60.4057,60.3269,60.4057,84359.0
2024-08-28 15:20:00,61.25,61.27,61.23,61.26,32046.0,60.4057,60.4255,60.386,60.4156,32046.0
2024-08-28 15:25:00,61.26,61.33,61.26,61.33,78240.0,60.4156,60.4846,60.4156,60.4846,78240.0
2024-08-28 15:30:00,61.32,61.32,61.25,61.26,56556.0,60.4748,60.4748,60.4057,60.4156,56556.0
2024-08-28 15:35:00,61.26,61.27,61.18,61.2,42768.0,60.4156,60.4255,60.3367,60.3564,42768.0
2024-08-28 15:40:00,61.2,61.24,61.18,61.24,86129.0,60.3564,60.3959,60.3367,60.3959,86129.0
2024-08-28 15:45:00,61.24,61.29,61.2,61.22,96154.0,60.3959,60.4452,60.3564,60.3762,96154.0
2024-08-28 15:50:00,61.22,61.3,61.2,61.25,135966.0,60.3762,60.4551,60.3564,60.4057,135966.0
2024-08-28 15:55:00,61.25,61.28,61.22,61.24,149026.0,60.4057,60.4353,60.3762,60.3959,149026.0
2024-08-29 09:30:00,61.55,61.6,61.43,61.45,218412.0,60.7016,60.7509,60.5833,60.603,218412.0
2024-08-29 09:35:00,61.43,61.46,61.25,61.27,110064.0,60.5833,60.6129,60.4057,60.4255,110064.0
2024-08-29 09:40:00,61.28,61.35,61.25,61.26,24726.0,60.4353,60.5044,60.4057,60.4156,24726.0
2024-08-29 09:45:00,61.26,61.29,61.12,61.19,108638.0,60.4156,60.4452,60.2775,60.3466,108638.0
2024-08-29 09:50:00,61.17,61.24,61.05,61.23,110144.0,60.3269,60.3959,60.2085,60.386,110144.0
2024-08-29 09:55:00,61.23,61.33,61.21,61.31,162517.0,60.386,60.4846,60.3663,60.4649,162517.0
2024-08-29 10:00:00,61.32,61.55,61.31,61.52,75550.0,60.4748,60.7016,60.4649,60.672,75550.0
2024-08-29 10:05:00,61.53,61.6,61.49,61.55,97805.0,60.6819,60.7509,60.6424,60.7016,97805.0
2024-08-29 10:10:00,61.55,61.6,61.54,61.59,38356.0,60.7016,60.7509,60.6918,60.7411,38356.0
2024-08-29 10:15:00,61.59,61.65,61.55,61.64,91161.0,60.7411,60.8002,60.7016,60.7904,91161.0
2024-08-29 10:20:00,61.65,61.74,61.63,61.69,44718.0,60.8002,60.889,60.7805,60.8397,44718.0
2024-08-29 10:25:00,61.7,61.76,61.69,61.7,41053.0,60.8495,60.9087,60.8397,60.8495,41053.0
2024-08-29 10:30:00,61.71,61.74,61.63,61.64,50443.0,60.8594,60.889,60.7805,60.7904,50443.0
2024-08-29 10:35:00,61.64,61.73,61.62,61.69,134760.0,60.7904,60.8791,60.7706,60.8397,134760.0
2024-08-29 10:40:00,61.7,61.71,61.63,61.67,52220.0,60.8495,60.8594,60.7805,60.82,52220.0
2024-08-29 10:45:00,61.68,61.7,61.62,61.64,45992.0,60.8298,60.8495,60.7706,60.7904,45992.0
2024-08-29 10:50:00,61.65,61.67,61.59,61.6,18859.0,60.8002,60.82,60.7411,60.7509,18859.0
2024-08-29 10:55:00,61.59,61.59,61.52,61.55,54920.0,60.7411,60.7411,60.672,60.7016,54920.0
2024-08-29 11:00:00,61.56,61.62,61.55,61.59,24378.0,60.7115,60.7706,60.7016,60.7411,24378.0
2024-08-29 11:05:00,61.6,61.63,61.56,61.56,26902.0,60.7509,60.7805,60.7115,60.7115,26902.0
2024-08-29 11:10:00,61.57,61.63,61.55,61.63,28712.0,60.7213,60.7805,60.7016,60.7805,28712.0
2024-08-29 11:15:00,61.63,61.67,61.6,61.61,51103.0,60.7805,60.82,60.7509,60.7608,51103.0
2024-08-29 11:20:00,61.62,61.66,61.6,61.66,33367.0,60.7706,60.8101,60.7509,60.8101,33367.0
2024-08-29 11:25:00,61.66,61.7,61.66,61.69,41241.0,60.8101,60.8495,60.8101,60.8397,41241.0
2024-08-29 11:30:00,61.69,61.77,61.69,61.74,104703.0,60.8397,60.9186,60.8397,60.889,104703.0
2024-08-29 11:35:00,61.75,61.75,61.7,61.74,36087.0,60.8989,60.8989,60.8495,60.889,36087.0
2024-08-29 11:40:00,61.73,61.73,61.66,61.67,33662.0,60.8791,60.8791,60.8101,60.82,33662.0
2024-08-29 11:45:00,61.67,61.76,61.67,61.75,37739.0,60.82,60.9087,60.82,60.8989,37739.0
2024-08-29 11:50:00,61.76,61.76,61.72,61.74,27650.0,60.9087,60.9087,60.8693,60.889,27650.0
2024-08-29 11:55:00,61.74,61.77,61.73,61.77,33084.0,60.889,60.9186,60.8791,60.9186,33084.0
2024-08-29 12:00:00,61.76,61.81,61.75,61.79,50727.0,60.9087,60.958,60.8989,60.9383,50727.0
2024-08-29 12:05:00,61.79,61.84,61.76,61.81,59554.0,60.9383,60.9876,60.9087,60.958,59554.0
2024-08-29 12:10:00,61.81,61.84,61.8,61.84,16289.0,60.958,60.9876,60.9482,60.9876,16289.0
2024-08-29 12:15:00,61.84,61.84,61.79,61.82,76411.0,60.9876,60.9876,60.9383,60.9679,76411.0
2024-08-29 12:20:00,61.82,61.84,61.79,61.84,75708.0,60.9679,60.9876,60.9383,60.9876,75708.0
2024-08-29 12:25:00,61.84,61.84,61.81,61.84,16072.0,60.9876,60.9876,60.958,60.9876,16072.0
2024-08-29 12:30:00,61.84,61.84,61.8,61.81,59015.0,60.9876,60.9876,60.9482,60.958,59015.0
2024-08-29 12:35:00,61.82,61.85,61.81,61.83,50277.0,60.9679,60.9975,60.958,60.9778,50277.0
2024-08-29 12:40:00,61.84,61.86,61.83,61.85,34211.0,60.9876,61.0073,60.9778,60.9975,34211.0
2024-08-29 12:45:00,61.85,61.86,61.79,61.8,23606.0,60.9975,61.0073,60.9383,60.9482,23606.0
2024-08-29 12:50:00,61.79,61.83,61.77,61.81,49212.0,60.9383,60.9778,60.9186,60.958,49212.0
2024-08-29 12:55:00,61.81,61.87,61.81,61.86,28307.0,60.958,61.0172,60.958,61.0073,28307.0
2024-08-29 13:00:00,61.85,61.86,61.82,61.84,30757.0,60.9975,61.0073,60.9679,60.9876,30757.0
2024-08-29 13:05:00,61.84,61.87,61.81,61.82,12460.0,60.9876,61.0172,60.958,60.9679,12460.0
2024-08-29 13:10:00,61.83,61.83,61.76,61.79,23473.0,60.9778,60.9778,60.9087,60.9383,23473.0
2024-08-29 13:15:00,61.79,61.83,61.79,61.83,25839.0,60.9383,60.9778,60.9383,60.9778,25839.0
2024-08-29 13:20:00,61.83,61.83,61.79,61.79,19052.0,60.9778,60.9778,60.9383,60.9383,19052.0
2024-08-29 13:25:00,61.79,61.83,61.78,61.83,21497.0,60.9383,60.9778,60.9284,60.9778,21497.0
2024-08-29 13:30:00,61.83,61.85,61.8,61.85,19490.0,60.9778,60.9975,60.9482,60.9975,19490.0
2024-08-29 13:35:00,61.86,61.88,61.84,61.84,12468.0,61.0073,61.0271,60.9876,60.9876,12468.0
2024-08-29 13:40:00,61.84,61.9,61.83,61.89,18410.0,60.9876,61.0468,60.9778,61.0369,18410.0
2024-08-29 13:45:00,61.89,61.89,61.86,61.88,30676.0,61.0369,61.0369,61.0073,61.0271,30676.0
2024-08-29 13:50:00,61.88,61.92,61.87,61.92,109380.0,61.0271,61.0665,61.0172,61.0665,109380.0
2024-08-29 13:55:00,61.92,61.95,61.9,61.94,29412.0,61.0665,61.0961,61.0468,61.0862,29412.0
2024-08-29 14:00:00,61.93,61.93,61.84,61.9,86919.0,61.0764,61.0764,60.9876,61.0468,86919.0
2024-08-29 14:05:00,61.89,61.9,61.87,61.89,70735.0,61.0369,61.0468,61.0172,61.0369,70735.0
2024-08-29 14:10:00,61.89,61.9,61.87,61.89,12613.0,61.0369,61.0468,61.0172,61.0369,12613.0
2024-08-29 14:15:00,61.89,61.89,61.86,61.87,9154.0,61.0369,61.0369,61.0073,61.0172,9154.0
2024-08-29 14:20:00,61.87,61.87,61.83,61.86,19432.0,61.0172,61.0172,60.9778,61.0073,19432.0
2024-08-29 14:25:00,61.85,61.86,61.69,61.72,72671.0,60.9975,61.0073,60.8397,60.8693,72671.0
2024-08-29 14:30:00,61.72,61.74,61.65,61.69,131954.0,60.8693,60.889,60.8002,60.8397,131954.0
2024-08-29 14:35:00,61.69,61.69,61.52,61.54,206048.0,60.8397,60.8397,60.672,60.6918,206048.0
2024-08-29 14:40:00,61.54,61.59,61.45,61.5,56209.0,60.6918,60.7411,60.603,60.6523,56209.0
2024-08-29 14:45:00,61.5,61.56,61.44,61.55,106170.0,60.6523,60.7115,60.5931,60.7016,106170.0
2024-08-29 14:50:00,61.54,61.57,61.43,61.56,50683.0,60.6918,60.7213,60.5833,60.7115,50683.0
2024-08-29 14:55:00,61.56,61.6,61.51,61.55,43301.0,60.7115,60.7509,60.6622,60.7016,43301.0
2024-08-29 15:00:00,61.54,61.55,61.48,61.53,40077.0,60.6918,60.7016,60.6326,60.6819,40077.0
2024-08-29 15:05:00,61.51,61.55,61.5,61.53,34390.0,60.6622,60.7016,60.6523,60.6819,34390.0
2024-08-29 15:10:00,61.54,61.54,61.47,61.52,32473.0,60.6918,60.6918,60.6227,60.672,32473.0
2024-08-29 15:15:00,61.52,61.65,61.5,61.61,55090.0,60.672,60.8002,60.6523,60.7608,55090.0
2024-08-29 15:20:00,61.62,61.64,61.58,61.64,28120.0,60.7706,60.7904,60.7312,60.7904,28120.0
2024-08-29 15:25:00,61.64,61.71,61.63,61.69,37219.0,60.7904,60.8594,60.7805,60.8397,37219.0
2024-08-29 15:30:00,61.7,61.71,61.63,61.66,76654.0,60.8495,60.8594,60.7805,60.8101,76654.0
2024-08-29 15:35:00,61.65,61.7,61.62,61.62,78668.0,60.8002,60.8495,60.7706,60.7706,78668.0
2024-08-29 15:40:00,61.63,61.63,61.44,61.44,48151.0,60.7805,60.7805,60.5931,60.5931,48151.0
2024-08-29 15:45:00,61.44,61.47,61.41,61.41,126498.0,60.5931,60.6227,60.5635,60.5635,126498.0
2024-08-29 15:50:00,61.41,61.47,61.35,61.39,191207.0,60.5635,60.6227,60.5044,60.5438,191207.0
2024-08-29 15:55:00,61.38,61.45,61.37,61.4,287966.0,60.534,60.603,60.5241,60.5537,287966.0
2024-08-30 09:30:00,61.65,61.79,61.59,61.76,236209.0,60.8002,60.9383,60.7411,60.9087,236209.0
2024-08-30 09:35:00,61.76,61.8,61.72,61.78,64765.0,60.9087,60.9482,60.8693,60.9284,64765.0
2024-08-30 09:40:00,61.76,61.79,61.65,61.66,60834.0,60.9087,60.9383,60.8002,60.8101,60834.0
2024-08-30 09:45:00,61.67,61.7,61.53,61.56,112555.0,60.82,60.8495,60.6819,60.7115,112555.0
2024-08-30 09:50:00,61.54,61.63,61.5,61.6,91574.0,60.6918,60.7805,60.6523,60.7509,91574.0
2024-08-30 09:55:00,61.59,61.64,61.57,61.61,41537.0,60.7411,60.7904,60.7213,60.7608,41537.0
2024-08-30 10:00:00,61.63,61.7,61.59,61.68,96280.0,60.7805,60.8495,60.7411,60.8298,96280.0
2024-08-30 10:05:00,61.69,61.72,61.6,61.72,43546.0,60.8397,60.8693,60.7509,60.8693,43546.0
2024-08-30 10:10:00,61.69,61.77,61.67,61.68,64437.0,60.8397,60.9186,60.82,60.8298,64437.0
2024-08-30 10:15:00,61.68,61.72,61.62,61.71,63078.0,60.8298,60.8693,60.7706,60.8594,63078.0
2024-08-30 10:20:00,61.7,61.71,61.62,61.63,43027.0,60.8495,60.8594,60.7706,60.7805,43027.0
2024-08-30 10:25:00,61.66,61.69,61.58,61.68,38687.0,60.8101,60.8397,60.7312,60.8298,38687.0
2024-08-30 10:30:00,61.68,61.72,61.65,61.65,36432.0,60.8298,60.8693,60.8002,60.8002,36432.0
2024-08-30 10:35:00,61.66,61.73,61.64,61.71,35530.0,60.8101,60.8791,60.7904,60.8594,35530.0
2024-08-30 10:40:00,61.71,61.75,61.59,61.61,49568.0,60.8594,60.8989,60.7411,60.7608,49568.0
2024-08-30 10:45:00,61.61,61.69,61.58,61.69,36115.0,60.7608,60.8397,60.7312,60.8397,36115.0
2024-08-30 10:50:00,61.69,61.71,61.61,61.63,49778.0,60.8397,60.8594,60.7608,60.7805,49778.0
2024-08-30 10:55:00,61.62,61.66,61.57,61.57,103299.0,60.7706,60.8101,60.7213,60.7213,103299.0
2024-08-30 11:00:00,61.56,61.64,61.54,61.59,52998.0,60.7115,60.7904,60.6918,60.7411,52998.0
2024-08-30 11:05:00,61.6,61.65,61.58,61.59,37844.0,60.7509,60.8002,60.7312,60.7411,37844.0
2024-08-30 11:10:00,61.61,61.63,61.55,61.57,28840.0,60.7608,60.7805,60.7016,60.7213,28840.0
2024-08-30 11:15:00,61.57,61.57,61.48,61.48,14623.0,60.7213,60.7213,60.6326,60.6326,14623.0
2024-08-30 11:20:00,61.48,61.49,61.42,61.42,11486.0,60.6326,60.6424,60.5734,60.5734,11486.0
2024-08-30 11:25:00,61.42,61.43,61.38,61.38,13085.0,60.5734,60.5833,60.534,60.534,13085.0
2024-08-30 11:30:00,61.39,61.41,61.27,61.32,72915.0,60.5438,60.5635,60.4255,60.4748,72915.0
2024-08-30 11:35:00,61.31,61.34,61.24,61.25,34811.0,60.4649,60.4945,60.3959,60.4057,34811.0
2024-08-30 11:40:00,61.26,61.3,61.25,61.29,32751.0,60.4156,60.4551,60.4057,60.4452,32751.0
2024-08-30 11:45:00,61.28,61.33,61.28,61.29,64916.0,60.4353,60.4846,60.4353,60.4452,64916.0
2024-08-30 11:50:00,61.28,61.34,61.27,61.34,57463.0,60.4353,60.4945,60.4255,60.4945,57463.0
2024-08-30 11:55:00,61.34,61.35,61.29,61.33,39804.0,60.4945,60.5044,60.4452,60.4846,39804.0
2024-08-30 12:00:00,61.32,61.33,61.22,61.33,85473.0,60.4748,60.4846,60.3762,60.4846,85473.0
2024-08-30 12:05:00,61.33,61.4,61.33,61.4,70509.0,60.4846,60.5537,60.4846,60.5537,70509.0
2024-08-30 12:10:00,61.39,61.41,61.36,61.38,43424.0,60.5438,60.5635,60.5142,60.534,43424.0
2024-08-30 12:15:00,61.4,61.4,61.31,61.33,64253.0,60.5537,60.5537,60.4649,60.4846,64253.0
2024-08-30 12:20:00,61.32,61.34,61.29,61.3,17576.0,60.4748,60.4945,60.4452,60.4551,17576.0
2024-08-30 12:25:00,61.3,61.31,61.2,61.22,46796.0,60.4551,60.4649,60.3564,60.3762,46796.0
2024-08-30 12:30:00,61.22,61.23,61.13,61.15,35806.0,60.3762,60.386,60.2874,60.3071,35806.0
2024-08-30 12:35:00,61.14,61.17,61.11,61.17,79182.0,60.2973,60.3269,60.2677,60.3269,79182.0
2024-08-30 12:40:00,61.16,61.17,61.12,61.16,28701.0,60.317,60.3269,60.2775,60.317,28701.0
2024-08-30 12:45:00,61.15,61.18,61.13,61.17,55639.0,60.3071,60.3367,60.2874,60.3269,55639.0
2024-08-30 12:50:00,61.17,61.26,61.17,61.25,42133.0,60.3269,60.4156,60.3269,60.4057,42133.0
2024-08-30 12:55:00,61.24,61.31,61.24,61.28,13620.0,60.3959,60.4649,60.3959,60.4353,13620.0
2024-08-30 13:00:00,61.29,61.34,61.27,61.32,36529.0,60.4452,60.4945,60.4255,60.4748,36529.0
2024-08-30 13:05:00,61.32,61.32,61.24,61.26,37320.0,60.4748,60.4748,60.3959,60.4156,37320.0
2024-08-30 13:10:00,61.25,61.3,61.25,61.28,13161.0,60.4057,60.4551,60.4057,60.4353,13161.0
2024-08-30 13:15:00,61.29,61.3,61.24,61.25,39360.0,60.4452,60.4551,60.3959,60.4057,39360.0
2024-08-30 13:20:00,61.25,61.28,61.21,61.22,23746.0,60.4057,60.4353,60.3663,60.3762,23746.0
2024-08-30 13:25:00,61.21,61.25,61.21,61.24,44822.0,60.3663,60.4057,60.3663,60.3959,44822.0
2024-08-30 13:30:00,61.24,61.28,61.22,61.28,23260.0,60.3959,60.4353,60.3762,60.4353,23260.0
2024-08-30 13:35:00,61.28,61.31,61.26,61.28,21141.0,60.4353,60.4649,60.4156,60.4353,21141.0
2024-08-30 13:40:00,61.27,61.31,61.27,61.3,13876.0,60.4255,60.4649,60.4255,60.4551,13876.0
2024-08-30 13:45:00,61.3,61.32,61.27,61.32,28508.0,60.4551,60.4748,60.4255,60.4748,28508.0
2024-08-30 13:50:00,61.31,61.35,61.31,61.35,18522.0,60.4649,60.5044,60.4649,60.5044,18522.0
2024-08-30 13:55:00,61.35,61.35,61.3,61.33,22585.0,60.5044,60.5044,60.4551,60.4846,22585.0
2024-08-30 14:00:00,61.33,61.38,61.31,61.37,23968.0,60.4846,60.534,60.4649,60.5241,23968.0
2024-08-30 14:05:00,61.37,61.44,61.36,61.44,26365.0,60.5241,60.5931,60.5142,60.5931,26365.0
2024-08-30 14:10:00,61.43,61.46,61.42,61.46,38219.0,60.5833,60.6129,60.5734,60.6129,38219.0
2024-08-30 14:15:00,61.46,61.48,61.45,61.47,12367.0,60.6129,60.6326,60.603,60.6227,12367.0
2024-08-30 14:20:00,61.45,61.48,61.45,61.47,12982.0,60.603,60.6326,60.603,60.6227,12982.0
2024-08-30 14:25:00,61.48,61.5,61.44,61.47,34759.0,60.6326,60.6523,60.5931,60.6227,34759.0
2024-08-30 14:30:00,61.45,61.47,61.43,61.46,14838.0,60.603,60.6227,60.5833,60.6129,14838.0
2024-08-30 14:35:00,61.47,61.52,61.46,61.51,33104.0,60.6227,60.672,60.6129,60.6622,33104.0
2024-08-30 14:40:00,61.5,61.53,61.49,61.51,26285.0,60.6523,60.6819,60.6424,60.6622,26285.0
2024-08-30 14:45:00,61.52,61.55,61.5,61.54,22609.0,60.672,60.7016,60.6523,60.6918,22609.0
2024-08-30 14:50:00,61.54,61.58,61.52,61.54,141758.0,60.6918,60.7312,60.672,60.6918,141758.0
2024-08-30 14:55:00,61.53,61.55,61.51,61.55,36479.0,60.6819,60.7016,60.6622,60.7016,36479.0
2024-08-30 15:00:00,61.55,61.57,61.53,61.55,149527.0,60.7016,60.7213,60.6819,60.7016,149527.0
2024-08-30 15:05:00,61.55,61.59,61.55,61.55,33277.0,60.7016,60.7411,60.7016,60.7016,33277.0
2024-08-30 15:10:00,61.55,61.56,61.49,61.54,30303.0,60.7016,60.7115,60.6424,60.6918,30303.0
2024-08-30 15:15:00,61.53,61.57,61.51,61.57,29127.0,60.6819,60.7213,60.6622,60.7213,29127.0
2024-08-30 15:20:00,61.57,61.66,61.57,61.65,24261.0,60.7213,60.8101,60.7213,60.8002,24261.0
2024-08-30 15:25:00,61.65,61.67,61.63,61.66,71750.0,60.8002,60.82,60.7805,60.8101,71750.0
2024-08-30 15:30:00,61.66,61.68,61.6,61.6,73888.0,60.8101,60.8298,60.7509,60.7509,73888.0
2024-08-30 15:35:00,61.61,61.69,61.6,61.68,39954.0,60.7608,60.8397,60.7509,60.8298,39954.0
2024-08-30 15:40:00,61.68,61.7,61.64,61.64,105071.0,60.8298,60.8495,60.7904,60.7904,105071.0
2024-08-30 15:45:00,61.65,61.69,61.64,61.69,44963.0,60.8002,60.8397,60.7904,60.8397,44963.0
2024-08-30 15:50:00,61.69,61.84,61.69,61.82,324720.0,60.8397,60.9876,60.8397,60.9679,324720.0
2024-08-30 15:55:00,61.82,61.9,61.82,61.86,451358.0,60.9679,61.0468,60.9679,61.0073,451358.0
2024-09-03 09:30:00,61.35,61.68,61.35,61.67,198459.0,60.5044,60.8298,60.5044,60.82,198459.0
2024-09-03 09:35:00,61.66,61.69,61.41,61.46,70792.0,60.8101,60.8397,60.5635,60.6129,70792.0
2024-09-03 09:40:00,61.45,61.52,61.44,61.49,66800.0,60.603,60.672,60.5931,60.6424,66800.0
2024-09-03 09:45:00,61.47,61.5,61.22,61.25,122753.0,60.6227,60.6523,60.3762,60.4057,122753.0
2024-09-03 09:50:00,61.25,61.25,61.04,61.16,467577.0,60.4057,60.4057,60.1986,60.317,467577.0
2024-09-03 09:55:00,61.17,61.27,61.09,61.23,658053.0,60.3269,60.4255,60.248,60.386,658053.0
2024-09-03 10:00:00,61.22,61.22,60.78,60.81,360928.0,60.3762,60.3762,59.9422,59.9718,360928.0
2024-09-03 10:05:00,60.82,60.91,60.81,60.89,191213.0,59.9817,60.0704,59.9718,60.0507,191213.0
2024-09-03 10:10:00,60.89,60.93,60.8,60.84,410720.0,60.0507,60.0902,59.962,60.0014,410720.0
2024-09-03 10:15:00,60.84,60.95,60.81,60.92,98207.0,60.0014,60.1099,59.9718,60.0803,98207.0
2024-09-03 10:20:00,60.91,60.93,60.85,60.85,75804.0,60.0704,60.0902,60.0113,60.0113,75804.0
2024-09-03 10:25:00,60.86,60.96,60.84,60.93,92595.0,60.0211,60.1197,60.0014,60.0902,92595.0
2024-09-03 10:30:00,60.91,60.92,60.82,60.87,132114.0,60.0704,60.0803,59.9817,60.031,132114.0
2024-09-03 10:35:00,60.87,60.88,60.82,60.84,56000.0,60.031,60.0408,59.9817,60.0014,56000.0
2024-09-03 10:40:00,60.84,60.9,60.82,60.86,94841.0,60.0014,60.0606,59.9817,60.0211,94841.0
2024-09-03 10:45:00,60.86,60.86,60.73,60.76,101035.0,60.0211,60.0211,59.8929,59.9225,101035.0
2024-09-03 10:50:00,60.77,60.82,60.75,60.77,51722.0,59.9324,59.9817,59.9126,59.9324,51722.0
2024-09-03 10:55:00,60.77,60.81,60.75,60.81,90250.0,59.9324,59.9718,59.9126,59.9718,90250.0
2024-09-03 11:00:00,60.81,60.93,60.79,60.93,62967.0,59.9718,60.0902,59.9521,60.0902,62967.0
2024-09-03 11:05:00,60.92,60.98,60.88,60.91,60920.0,60.0803,60.1395,60.0408,60.0704,60920.0
2024-09-03 11:10:00,60.92,60.98,60.91,60.94,46827.0,60.0803,60.1395,60.0704,60.1,46827.0
2024-09-03 11:15:00,60.95,60.98,60.9,60.91,37393.0,60.1099,60.1395,60.0606,60.0704,37393.0
2024-09-03 11:20:00,60.93,60.97,60.91,60.95,33550.0,60.0902,60.1296,60.0704,60.1099,33550.0
2024-09-03 11:25:00,60.95,61.0,60.93,60.95,54970.0,60.1099,60.1592,60.0902,60.1099,54970.0
2024-09-03 11:30:00,60.96,60.97,60.9,60.95,59368.0,60.1197,60.1296,60.0606,60.1099,59368.0
2024-09-03 11:35:00,60.95,60.98,60.91,60.91,49197.0,60.1099,60.1395,60.0704,60.0704,49197.0
2024-09-03 11:40:00,60.91,60.92,60.86,60.91,69566.0,60.0704,60.0803,60.0211,60.0704,69566.0
2024-09-03 11:45:00,60.91,60.93,60.86,60.88,45650.0,60.0704,60.0902,60.0211,60.0408,45650.0
2024-09-03 11:50:00,60.89,60.94,60.86,60.93,102394.0,60.0507,60.1,60.0211,60.0902,102394.0
2024-09-03 11:55:00,60.94,60.94,60.85,60.86,43568.0,60.1,60.1,60.0113,60.0211,43568.0
2024-09-03 12:00:00,60.85,60.89,60.85,60.86,34358.0,60.0113,60.0507,60.0113,60.0211,34358.0
2024-09-03 12:05:00,60.85,60.88,60.78,60.78,67112.0,60.0113,60.0408,59.9422,59.9422,67112.0
2024-09-03 12:10:00,60.79,60.83,60.74,60.83,62334.0,59.9521,59.9915,59.9028,59.9915,62334.0
2024-09-03 12:15:00,60.82,60.84,60.79,60.82,87569.0,59.9817,60.0014,59.9521,59.9817,87569.0
2024-09-03 12:20:00,60.8,60.82,60.76,60.76,69697.0,59.962,59.9817,59.9225,59.9225,69697.0
2024-09-03 12:25:00,60.76,60.76,60.69,60.75,106288.0,59.9225,59.9225,59.8535,59.9126,106288.0
2024-09-03 12:30:00,60.75,60.75,60.68,60.7,41703.0,59.9126,59.9126,59.8436,59.8633,41703.0
2024-09-03 12:35:00,60.69,60.71,60.66,60.69,41683.0,59.8535,59.8732,59.8239,59.8535,41683.0
2024-09-03 12:40:00,60.69,60.69,60.61,60.63,34049.0,59.8535,59.8535,59.7746,59.7943,34049.0
2024-09-03 12:45:00,60.63,60.64,60.58,60.6,72374.0,59.7943,59.8042,59.745,59.7647,72374.0
2024-09-03 12:50:00,60.61,60.62,60.56,60.57,57593.0,59.7746,59.7844,59.7253,59.7351,57593.0
2024-09-03 12:55:00,60.58,60.59,60.56,60.56,73885.0,59.745,59.7548,59.7253,59.7253,73885.0
2024-09-03 13:00:00,60.55,60.58,60.52,60.55,54428.0,59.7154,59.745,59.6858,59.7154,54428.0
2024-09-03 13:05:00,60.56,60.61,60.54,60.58,96575.0,59.7253,59.7746,59.7055,59.745,96575.0
2024-09-03 13:10:00,60.59,60.59,60.49,60.51,72845.0,59.7548,59.7548,59.6562,59.6759,72845.0
2024-09-03 13:15:00,60.51,60.57,60.5,60.56,83398.0,59.6759,59.7351,59.6661,59.7253,83398.0
2024-09-03 13:20:00,60.57,60.66,60.57,60.65,67194.0,59.7351,59.8239,59.7351,59.814,67194.0
2024-09-03 13:25:00,60.65,60.66,60.6,60.62,61034.0,59.814,59.8239,59.7647,59.7844,61034.0
2024-09-03 13:30:00,60.61,60.62,60.53,60.54,86416.0,59.7746,59.7844,59.6957,59.7055,86416.0
2024-09-03 13:35:00,60.54,60.65,60.54,60.64,49263.0,59.7055,59.814,59.7055,59.8042,49263.0
2024-09-03 13:40:00,60.63,60.64,60.55,60.56,48980.0,59.7943,59.8042,59.7154,59.7253,48980.0
2024-09-03 13:45:00,60.57,60.59,60.55,60.56,38126.0,59.7351,59.7548,59.7154,59.7253,38126.0
2024-09-03 13:50:00,60.57,60.57,60.53,60.54,30609.0,59.7351,59.7351,59.6957,59.7055,30609.0
2024-09-03 13:55:00,60.54,60.56,60.48,60.49,59561.0,59.7055,59.7253,59.6464,59.6562,59561.0
2024-09-03 14:00:00,60.5,60.5,60.41,60.44,55364.0,59.6661,59.6661,59.5773,59.6069,55364.0
2024-09-03 14:05:00,60.43,60.47,60.42,60.43,70783.0,59.5971,59.6365,59.5872,59.5971,70783.0
2024-09-03 14:10:00,60.43,60.48,60.43,60.46,98434.0,59.5971,59.6464,59.5971,59.6266,98434.0
2024-09-03 14:15:00,60.45,60.48,60.41,60.42,49159.0,59.6168,59.6464,59.5773,59.5872,49159.0
2024-09-03 14:20:00,60.43,60.47,60.42,60.43,38651.0,59.5971,59.6365,59.5872,59.5971,38651.0
2024-09-03 14:25:00,60.43,60.45,60.41,60.41,50354.0,59.5971,59.6168,59.5773,59.5773,50354.0
2024-09-03 14:30:00,60.42,60.48,60.4,60.46,107146.0,59.5872,59.6464,59.5675,59.6266,107146.0
2024-09-03 14:35:00,60.46,60.47,60.41,60.43,61186.0,59.6266,59.6365,59.5773,59.5971,61186.0
2024-09-03 14:40:00,60.44,60.45,60.4,60.42,125535.0,59.6069,59.6168,59.5675,59.5872,125535.0
2024-09-03 14:45:00,60.42,60.44,60.4,60.41,43465.0,59.5872,59.6069,59.5675,59.5773,43465.0
2024-09-03 14:50:00,60.41,60.42,60.37,60.38,48996.0,59.5773,59.5872,59.5379,59.5477,48996.0
2024-09-03 14:55:00,60.39,60.39,60.34,60.36,123588.0,59.5576,59.5576,59.5083,59.528,123588.0
2024-09-03 15:00:00,60.36,60.41,60.34,60.4,65410.0,59.528,59.5773,59.5083,59.5675,65410.0
2024-09-03 15:05:00,60.39,60.42,60.36,60.36,72686.0,59.5576,59.5872,59.528,59.528,72686.0
2024-09-03 15:10:00,60.37,60.44,60.35,60.4,118126.0,59.5379,59.6069,59.5182,59.5675,118126.0
2024-09-03 15:15:00,60.39,60.39,60.36,60.37,101313.0,59.5576,59.5576,59.528,59.5379,101313.0
2024-09-03 15:20:00,60.37,60.39,60.35,60.37,49734.0,59.5379,59.5576,59.5182,59.5379,49734.0
2024-09-03 15:25:00,60.37,60.37,60.33,60.36,64052.0,59.5379,59.5379,59.4984,59.528,64052.0
2024-09-03 15:30:00,60.36,60.39,60.33,60.34,61647.0,59.528,59.5576,59.4984,59.5083,61647.0
2024-09-03 15:35:00,60.34,60.34,60.18,60.19,98854.0,59.5083,59.5083,59.3505,59.3604,98854.0
2024-09-03 15:40:00,60.2,60.22,60.12,60.22,211934.0,59.3702,59.3899,59.2913,59.3899,211934.0
2024-09-03 15:45:00,60.21,60.23,60.09,60.23,254434.0,59.3801,59.3998,59.2617,59.3998,254434.0
2024-09-03 15:50:00,60.23,60.26,60.1,60.17,412897.0,59.3998,59.4294,59.2716,59.3406,412897.0
2024-09-03 15:55:00,60.17,60.3,60.17,60.28,248236.0,59.3406,59.4688,59.3406,59.4491,248236.0
2024-09-04 09:30:00,60.06,60.19,60.01,60.19,231603.0,59.2322,59.3604,59.1828,59.3604,231603.0
2024-09-04 09:35:00,60.19,60.22,60.11,60.16,62801.0,59.3604,59.3899,59.2815,59.3308,62801.0
2024-09-04 09:40:00,60.2,60.25,60.03,60.06,138199.0,59.3702,59.4195,59.2026,59.2322,138199.0
2024-09-04 09:45:00,60.05,60.11,59.98,60.07,111025.0,59.2223,59.2815,59.1533,59.242,111025.0
2024-09-04 09:50:00,60.06,60.21,60.02,60.2,115322.0,59.2322,59.3801,59.1927,59.3702,115322.0
2024-09-04 09:55:00,60.18,60.36,60.15,60.33,161309.0,59.3505,59.528,59.3209,59.4984,161309.0
2024-09-04 10:00:00,60.32,60.32,59.93,60.12,525204.0,59.4886,59.4886,59.1039,59.2913,525204.0
2024-09-04 10:05:00,60.11,60.27,60.05,60.22,231339.0,59.2815,59.4393,59.2223,59.3899,231339.0
2024-09-04 10:10:00,60.23,60.25,60.13,60.19,156206.0,59.3998,59.4195,59.3012,59.3604,156206.0
2024-09-04 10:15:00,60.2,60.28,60.15,60.22,159392.0,59.3702,59.4491,59.3209,59.3899,159392.0
2024-09-04 10:20:00,60.22,60.32,60.18,60.3,111400.0,59.3899,59.4886,59.3505,59.4688,111400.0
2024-09-04 10:25:00,60.29,60.29,60.2,60.29,116050.0,59.459,59.459,59.3702,59.459,116050.0
2024-09-04 10:30:00,60.3,60.34,60.22,60.31,94771.0,59.4688,59.5083,59.3899,59.4787,94771.0
2024-09-04 10:35:00,60.32,60.43,60.3,60.4,61250.0,59.4886,59.5971,59.4688,59.5675,61250.0
2024-09-04 10:40:00,60.38,60.46,60.34,60.46,84223.0,59.5477,59.6266,59.5083,59.6266,84223.0
2024-09-04 10:45:00,60.46,60.51,60.37,60.42,41847.0,59.6266,59.6759,59.5379,59.5872,41847.0
2024-09-04 10:50:00,60.43,60.46,60.4,60.45,59664.0,59.5971,59.6266,59.5675,59.6168,59664.0
2024-09-04 10:55:00,60.45,60.52,60.45,60.5,54506.0,59.6168,59.6858,59.6168,59.6661,54506.0
2024-09-04 11:00:00,60.5,60.54,60.48,60.51,87668.0,59.6661,59.7055,59.6464,59.6759,87668.0
2024-09-04 11:05:00,60.5,60.5,60.4,60.41,354763.0,59.6661,59.6661,59.5675,59.5773,354763.0
2024-09-04 11:10:00,60.4,60.43,60.32,60.33,59536.0,59.5675,59.5971,59.4886,59.4984,59536.0
2024-09-04 11:15:00,60.33,60.38,60.29,60.35,132210.0,59.4984,59.5477,59.459,59.5182,132210.0
2024-09-04 11:20:00,60.35,60.37,60.28,60.3,40503.0,59.5182,59.5379,59.4491,59.4688,40503.0
2024-09-04 11:25:00,60.3,60.32,60.24,60.25,66631.0,59.4688,59.4886,59.4097,59.4195,66631.0
2024-09-04 11:30:00,60.24,60.26,60.16,60.25,276559.0,59.4097,59.4294,59.3308,59.4195,276559.0
2024-09-04 11:35:00,60.25,60.28,60.2,60.23,172588.0,59.4195,59.4491,59.3702,59.3998,172588.0
2024-09-04 11:40:00,60.21,60.26,60.17,60.22,64947.0,59.3801,59.4294,59.3406,59.3899,64947.0
2024-09-04 11:45:00,60.23,60.27,60.19,60.2,38040.0,59.3998,59.4393,59.3604,59.3702,38040.0
2024-09-04 11:50:00,60.2,60.22,60.17,60.21,29512.0,59.3702,59.3899,59.3406,59.3801,29512.0
2024-09-04 11:55:00,60.21,60.21,60.14,60.17,49859.0,59.3801,59.3801,59.311,59.3406,49859.0
2024-09-04 12:00:00,60.17,60.19,60.12,60.12,23004.0,59.3406,59.3604,59.2913,59.2913,23004.0
2024-09-04 12:05:00,60.12,60.16,60.09,60.15,35890.0,59.2913,59.3308,59.2617,59.3209,35890.0
2024-09-04 12:10:00,60.16,60.18,60.09,60.1,42694.0,59.3308,59.3505,59.2617,59.2716,42694.0
2024-09-04 12:15:00,60.09,60.18,60.09,60.14,174247.0,59.2617,59.3505,59.2617,59.311,174247.0
2024-09-04 12:20:00,60.13,60.22,60.13,60.22,31074.0,59.3012,59.3899,59.3012,59.3899,31074.0
2024-09-04 12:25:00,60.21,60.24,60.17,60.19,40292.0,59.3801,59.4097,59.3406,59.3604,40292.0
2024-09-04 12:30:00,60.18,60.28,60.17,60.27,100096.0,59.3505,59.4491,59.3406,59.4393,100096.0
2024-09-04 12:35:00,60.27,60.29,60.25,60.26,59844.0,59.4393,59.459,59.4195,59.4294,59844.0
2024-09-04 12:40:00,60.26,60.26,60.14,60.14,46836.0,59.4294,59.4294,59.311,59.311,46836.0
2024-09-04 12:45:00,60.15,60.19,60.12,60.19,34094.0,59.3209,59.3604,59.2913,59.3604,34094.0
2024-09-04 12:50:00,60.19,60.23,60.15,60.21,260533.0,59.3604,59.3998,59.3209,59.3801,260533.0
2024-09-04 12:55:00,60.21,60.23,60.16,60.2,36861.0,59.3801,59.3998,59.3308,59.3702,36861.0
2024-09-04 13:00:00,60.18,60.2,60.11,60.13,59805.0,59.3505,59.3702,59.2815,59.3012,59805.0
2024-09-04 13:05:00,60.13,60.19,60.12,60.18,52633.0,59.3012,59.3604,59.2913,59.3505,52633.0
2024-09-04 13:10:00,60.18,60.21,60.14,60.15,93075.0,59.3505,59.3801,59.311,59.3209,93075.0
2024-09-04 13:15:00,60.15,60.18,60.11,60.16,130678.0,59.3209,59.3505,59.2815,59.3308,130678.0
2024-09-04 13:20:00,60.16,60.19,60.11,60.13,67782.0,59.3308,59.3604,59.2815,59.3012,67782.0
2024-09-04 13:25:00,60.13,60.14,60.1,60.12,23029.0,59.3012,59.311,59.2716,59.2913,23029.0
2024-09-04 13:30:00,60.11,60.13,60.08,60.11,114423.0,59.2815,59.3012,59.2519,59.2815,114423.0
2024-09-04 13:35:00,60.12,60.15,60.1,60.14,53469.0,59.2913,59.3209,59.2716,59.311,53469.0
2024-09-04 13:40:00,60.14,60.15,60.06,60.06,32393.0,59.311,59.3209,59.2322,59.2322,32393.0
2024-09-04 13:45:00,60.06,60.14,60.05,60.05,57611.0,59.2322,59.311,59.2223,59.2223,57611.0
2024-09-04 13:50:00,60.05,60.05,59.97,60.04,58550.0,59.2223,59.2223,59.1434,59.2124,58550.0
2024-09-04 13:55:00,60.04,60.08,60.03,60.07,416039.0,59.2124,59.2519,59.2026,59.242,416039.0
2024-09-04 14:00:00,60.07,60.07,60.0,60.01,162032.0,59.242,59.242,59.173,59.1828,162032.0
2024-09-04 14:05:00,60.02,60.03,59.98,59.99,78841.0,59.1927,59.2026,59.1533,59.1631,78841.0
2024-09-04 14:10:00,60.01,60.06,59.98,60.05,100276.0,59.1828,59.2322,59.1533,59.2223,100276.0
2024-09-04 14:15:00,60.05,60.09,60.02,60.03,68099.0,59.2223,59.2617,59.1927,59.2026,68099.0
2024-09-04 14:20:00,60.03,60.07,60.02,60.07,74464.0,59.2026,59.242,59.1927,59.242,74464.0
2024-09-04 14:25:00,60.06,60.13,60.06,60.11,62962.0,59.2322,59.3012,59.2322,59.2815,62962.0
2024-09-04 14:30:00,60.1,60.14,60.07,60.07,76528.0,59.2716,59.311,59.242,59.242,76528.0
2024-09-04 14:35:00,60.08,60.08,59.98,60.0,182661.0,59.2519,59.2519,59.1533,59.173,182661.0
2024-09-04 14:40:00,60.0,60.04,59.97,59.98,47349.0,59.173,59.2124,59.1434,59.1533,47349.0
2024-09-04 14:45:00,59.99,60.04,59.97,60.02,71196.0,59.1631,59.2124,59.1434,59.1927,71196.0
2024-09-04 14:50:00,60.02,60.04,59.99,60.04,70097.0,59.1927,59.2124,59.1631,59.2124,70097.0
2024-09-04 14:55:00,60.03,60.05,59.97,59.98,96153.0,59.2026,59.2223,59.1434,59.1533,96153.0
2024-09-04 15:00:00,59.97,59.98,59.92,59.95,85897.0,59.1434,59.1533,59.0941,59.1237,85897.0
2024-09-04 15:05:00,59.95,59.97,59.93,59.94,37231.0,59.1237,59.1434,59.1039,59.1138,37231.0
2024-09-04 15:10:00,59.94,59.99,59.92,59.96,94446.0,59.1138,59.1631,59.0941,59.1335,94446.0
2024-09-04 15:15:00,59.96,60.0,59.95,59.97,67017.0,59.1335,59.173,59.1237,59.1434,67017.0
2024-09-04 15:20:00,59.96,60.06,59.96,60.06,52131.0,59.1335,59.2322,59.1335,59.2322,52131.0
2024-09-04 15:25:00,60.05,60.08,60.02,60.05,79661.0,59.2223,59.2519,59.1927,59.2223,79661.0
2024-09-04 15:30:00,60.06,60.06,59.94,59.97,67592.0,59.2322,59.2322,59.1138,59.1434,67592.0
2024-09-04 15:35:00,59.97,60.02,59.93,60.01,46848.0,59.1434,59.1927,59.1039,59.1828,46848.0
2024-09-04 15:40:00,60.01,60.08,60.0,60.07,44727.0,59.1828,59.2519,59.173,59.242,44727.0
2024-09-04 15:45:00,60.07,60.1,60.04,60.08,79333.0,59.242,59.2716,59.2124,59.2519,79333.0
2024-09-04 15:50:00,60.08,60.14,60.0,60.04,225820.0,59.2519,59.311,59.173,59.2124,225820.0
2024-09-04 15:55:00,60.03,60.16,60.02,60.08,300906.0,59.2026,59.3308,59.1927,59.2519,300906.0
2024-09-05 09:30:00,60.24,60.24,59.89,59.92,261787.0,59.4097,59.4097,59.0645,59.0941,261787.0
2024-09-05 09:35:00,59.92,60.0,59.9,59.9,120835.0,59.0941,59.173,59.0744,59.0744,120835.0
2024-09-05 09:40:00,59.91,60.12,59.87,60.06,91587.0,59.0842,59.2913,59.0448,59.2322,91587.0
2024-09-05 09:45:00,60.07,60.11,59.88,59.9,129058.0,59.242,59.2815,59.0546,59.0744,129058.0
2024-09-05 09:50:00,59.91,59.92,59.86,59.89,37464.0,59.0842,59.0941,59.0349,59.0645,37464.0
2024-09-05 09:55:00,59.89,59.96,59.79,59.81,71297.0,59.0645,59.1335,58.9659,58.9856,71297.0
2024-09-05 10:00:00,59.82,60.22,59.82,60.17,271353.0,58.9955,59.3899,58.9955,59.3406,271353.0
2024-09-05 10:05:00,60.16,60.18,60.08,60.09,66623.0,59.3308,59.3505,59.2519,59.2617,66623.0
2024-09-05 10:10:00,60.1,60.1,59.89,59.94,94777.0,59.2716,59.2716,59.0645,59.1138,94777.0
2024-09-05 10:15:00,59.92,60.01,59.88,60.0,97140.0,59.0941,59.1828,59.0546,59.173,97140.0
2024-09-05 10:20:00,60.0,60.11,59.99,60.09,116549.0,59.173,59.2815,59.1631,59.2617,116549.0
2024-09-05 10:25:00,60.09,60.12,59.95,59.96,72946.0,59.2617,59.2913,59.1237,59.1335,72946.0
2024-09-05 10:30:00,59.97,60.06,59.96,60.01,72210.0,59.1434,59.2322,59.1335,59.1828,72210.0
2024-09-05 10:35:00,60.0,60.02,59.96,59.96,48274.0,59.173,59.1927,59.1335,59.1335,48274.0
2024-09-05 10:40:00,59.95,59.99,59.9,59.91,59771.0,59.1237,59.1631,59.0744,59.0842,59771.0
2024-09-05 10:45:00,59.91,59.92,59.81,59.82,80966.0,59.0842,59.0941,58.9856,58.9955,80966.0
2024-09-05 10:50:00,59.8,59.82,59.75,59.8,105010.0,58.9757,58.9955,58.9264,58.9757,105010.0
2024-09-05 10:55:00,59.8,59.87,59.79,59.8,74108.0,58.9757,59.0448,58.9659,58.9757,74108.0
2024-09-05 11:00:00,59.8,59.82,59.73,59.8,161140.0,58.9757,58.9955,58.9067,58.9757,161140.0
2024-09-05 11:05:00,59.79,59.86,59.79,59.8,33176.0,58.9659,59.0349,58.9659,58.9757,33176.0
2024-09-05 11:10:00,59.81,59.81,59.61,59.64,64750.0,58.9856,58.9856,58.7884,58.8179,64750.0
2024-09-05 11:15:00,59.64,59.7,59.61,59.67,56974.0,58.8179,58.8771,58.7884,58.8475,56974.0
2024-09-05 11:20:00,59.68,59.7,59.59,59.62,63900.0,58.8574,58.8771,58.7686,58.7982,63900.0
2024-09-05 11:25:00,59.62,59.63,59.54,59.54,98717.0,58.7982,58.8081,58.7193,58.7193,98717.0
2024-09-05 11:30:00,59.54,59.58,59.5,59.53,50810.0,58.7193,58.7588,58.6799,58.7095,50810.0
2024-09-05 11:35:00,59.53,59.62,59.53,59.56,36989.0,58.7095,58.7982,58.7095,58.739,36989.0
2024-09-05 11:40:00,59.57,59.58,59.52,59.54,31571.0,58.7489,58.7588,58.6996,58.7193,31571.0
2024-09-05 11:45:00,59.55,59.59,59.53,59.59,43418.0,58.7292,58.7686,58.7095,58.7686,43418.0
2024-09-05 11:50:00,59.59,59.61,59.53,59.54,89866.0,58.7686,58.7884,58.7095,58.7193,89866.0
2024-09-05 11:55:00,59.55,59.57,59.5,59.52,54326.0,58.7292,58.7489,58.6799,58.6996,54326.0
2024-09-05 12:00:00,59.51,59.58,59.5,59.55,79047.0,58.6897,58.7588,58.6799,58.7292,79047.0
2024-09-05 12:05:00,59.55,59.6,59.54,59.59,21249.0,58.7292,58.7785,58.7193,58.7686,21249.0
2024-09-05 12:10:00,59.58,59.58,59.49,59.55,53172.0,58.7588,58.7588,58.67,58.7292,53172.0
2024-09-05 12:15:00,59.55,59.57,59.51,59.57,54086.0,58.7292,58.7489,58.6897,58.7489,54086.0
2024-09-05 12:20:00,59.57,59.67,59.56,59.66,89760.0,58.7489,58.8475,58.739,58.8377,89760.0
2024-09-05 12:25:00,59.66,59.71,59.66,59.68,39567.0,58.8377,58.887,58.8377,58.8574,39567.0
2024-09-05 12:30:00,59.68,59.69,59.62,59.67,154958.0,58.8574,58.8673,58.7982,58.8475,154958.0
2024-09-05 12:35:00,59.67,59.69,59.62,59.63,32115.0,58.8475,58.8673,58.7982,58.8081,32115.0
2024-09-05 12:40:00,59.64,59.7,59.63,59.68,31834.0,58.8179,58.8771,58.8081,58.8574,31834.0
2024-09-05 12:45:00,59.68,59.68,59.64,59.66,34653.0,58.8574,58.8574,58.8179,58.8377,34653.0
2024-09-05 12:50:00,59.65,59.71,59.65,59.67,22449.0,58.8278,58.887,58.8278,58.8475,22449.0
2024-09-05 12:55:00,59.68,59.76,59.68,59.71,33710.0,58.8574,58.9363,58.8574,58.887,33710.0
2024-09-05 13:00:00,59.72,59.72,59.66,59.69,45189.0,58.8968,58.8968,58.8377,58.8673,45189.0
2024-09-05 13:05:00,59.67,59.68,59.61,59.65,22752.0,58.8475,58.8574,58.7884,58.8278,22752.0
2024-09-05 13:10:00,59.66,59.7,59.65,59.66,61922.0,58.8377,58.8771,58.8278,58.8377,61922.0
2024-09-05 13:15:00,59.67,59.68,59.6,59.68,43028.0,58.8475,58.8574,58.7785,58.8574,43028.0
2024-09-05 13:20:00,59.67,59.7,59.64,59.7,16993.0,58.8475,58.8771,58.8179,58.8771,16993.0
2024-09-05 13:25:00,59.69,59.7,59.61,59.62,31063.0,58.8673,58.8771,58.7884,58.7982,31063.0
2024-09-05 13:30:00,59.61,59.67,59.61,59.67,65703.0,58.7884,58.8475,58.7884,58.8475,65703.0
2024-09-05 13:35:00,59.67,59.76,59.67,59.72,57631.0,58.8475,58.9363,58.8475,58.8968,57631.0
2024-09-05 13:40:00,59.72,59.81,59.71,59.8,41788.0,58.8968,58.9856,58.887,58.9757,41788.0
2024-09-05 13:45:00,59.81,59.88,59.79,59.84,94849.0,58.9856,59.0546,58.9659,59.0152,94849.0
2024-09-05 13:50:00,59.84,59.85,59.8,59.8,52962.0,59.0152,59.025,58.9757,58.9757,52962.0
2024-09-05 13:55:00,59.8,59.87,59.8,59.86,124902.0,58.9757,59.0448,58.9757,59.0349,124902.0
2024-09-05 14:00:00,59.88,59.89,59.83,59.84,40113.0,59.0546,59.0645,59.0053,59.0152,40113.0
2024-09-05 14:05:00,59.84,59.88,59.83,59.83,67120.0,59.0152,59.0546,59.0053,59.0053,67120.0
2024-09-05 14:10:00,59.83,59.85,59.8,59.8,71591.0,59.0053,59.025,58.9757,58.9757,71591.0
2024-09-05 14:15:00,59.8,59.86,59.8,59.84,46903.0,58.9757,59.0349,58.9757,59.0152,46903.0
2024-09-05 14:20:00,59.85,59.86,59.81,59.81,45201.0,59.025,59.0349,58.9856,58.9856,45201.0
2024-09-05 14:25:00,59.81,59.81,59.77,59.79,109540.0,58.9856,58.9856,58.9461,58.9659,109540.0
2024-09-05 14:30:00,59.77,59.85,59.77,59.84,56731.0,58.9461,59.025,58.9461,59.0152,56731.0
2024-09-05 14:35:00,59.84,59.84,59.8,59.81,106402.0,59.0152,59.0152,58.9757,58.9856,106402.0
2024-09-05 14:40:00,59.81,59.84,59.79,59.84,71139.0,58.9856,59.0152,58.9659,59.0152,71139.0
2024-09-05 14:45:00,59.84,59.88,59.83,59.88,62265.0,59.0152,59.0546,59.0053,59.0546,62265.0
2024-09-05 14:50:00,59.87,59.91,59.85,59.86,54854.0,59.0448,59.0842,59.025,59.0349,54854.0
2024-09-05 14:55:00,59.86,59.87,59.79,59.8,59521.0,59.0349,59.0448,58.9659,58.9757,59521.0
2024-09-05 15:00:00,59.79,59.79,59.75,59.77,51691.0,58.9659,58.9659,58.9264,58.9461,51691.0
2024-09-05 15:05:00,59.76,59.77,59.72,59.72,75090.0,58.9363,58.9461,58.8968,58.8968,75090.0
2024-09-05 15:10:00,59.72,59.73,59.7,59.7,43085.0,58.8968,58.9067,58.8771,58.8771,43085.0
2024-09-05 15:15:00,59.71,59.71,59.6,59.63,144683.0,58.887,58.887,58.7785,58.8081,144683.0
2024-09-05 15:20:00,59.63,59.67,59.6,59.67,40409.0,58.8081,58.8475,58.7785,58.8475,40409.0
2024-09-05 15:25:00,59.67,59.75,59.66,59.73,77496.0,58.8475,58.9264,58.8377,58.9067,77496.0
2024-09-05 15:30:00,59.73,59.83,59.72,59.82,125283.0,58.9067,59.0053,58.8968,58.9955,125283.0
2024-09-05 15:35:00,59.81,59.82,59.72,59.73,144460.0,58.9856,58.9955,58.8968,58.9067,144460.0
2024-09-05 15:40:00,59.73,59.73,59.65,59.66,62859.0,58.9067,58.9067,58.8278,58.8377,62859.0
2024-09-05 15:45:00,59.65,59.71,59.61,59.7,144387.0,58.8278,58.887,58.7884,58.8771,144387.0
2024-09-05 15:50:00,59.69,59.71,59.56,59.62,310567.0,58.8673,58.887,58.739,58.7982,310567.0
2024-09-05 15:55:00,59.62,59.7,59.6,59.7,199468.0,58.7982,58.8771,58.7785,58.8771,199468.0
2024-09-06 09:30:00,59.71,60.08,59.69,60.07,128368.0,58.887,59.2519,58.8673,59.242,128368.0
2024-09-06 09:35:00,60.05,60.1,59.91,59.91,79186.0,59.2223,59.2716,59.0842,59.0842,79186.0
2024-09-06 09:40:00,59.92,60.04,59.84,59.94,82427.0,59.0941,59.2124,59.0152,59.1138,82427.0
2024-09-06 09:45:00,59.95,60.08,59.91,59.99,107915.0,59.1237,59.2519,59.0842,59.1631,107915.0
2024-09-06 09:50:00,59.98,60.05,59.88,59.88,61105.0,59.1533,59.2223,59.0546,59.0546,61105.0
2024-09-06 09:55:00,59.88,59.98,59.84,59.84,56880.0,59.0546,59.1533,59.0152,59.0152,56880.0
2024-09-06 10:00:00,59.85,59.86,59.67,59.67,159224.0,59.025,59.0349,58.8475,58.8475,159224.0
2024-09-06 10:05:00,59.68,59.73,59.58,59.65,52342.0,58.8574,58.9067,58.7588,58.8278,52342.0
2024-09-06 10:10:00,59.64,59.71,59.55,59.58,74713.0,58.8179,58.887,58.7292,58.7588,74713.0
2024-09-06 10:15:00,59.6,59.62,59.44,59.55,84464.0,58.7785,58.7982,58.6207,58.7292,84464.0
2024-09-06 10:20:00,59.57,59.61,59.43,59.45,76111.0,58.7489,58.7884,58.6108,58.6306,76111.0
2024-09-06 10:25:00,59.44,59.45,59.24,59.27,54285.0,58.6207,58.6306,58.4235,58.453,54285.0
2024-09-06 10:30:00,59.28,59.36,59.2,59.21,136529.0,58.4629,58.5418,58.384,58.3939,136529.0
2024-09-06 10:35:00,59.21,59.25,59.14,59.22,102622.0,58.3939,58.4333,58.3248,58.4037,102622.0
2024-09-06 10:40:00,59.23,59.23,59.09,59.1,108464.0,58.4136,58.4136,58.2755,58.2854,108464.0
2024-09-06 10:45:00,59.12,59.17,59.11,59.15,41947.0,58.3051,58.3544,58.2952,58.3347,41947.0
2024-09-06 10:50:00,59.14,59.15,59.01,59.02,50155.0,58.3248,58.3347,58.1966,58.2065,50155.0
2024-09-06 10:55:00,59.01,59.05,58.97,59.02,81746.0,58.1966,58.2361,58.1572,58.2065,81746.0
2024-09-06 11:00:00,59.02,59.49,59.01,59.31,423393.0,58.2065,58.67,58.1966,58.4925,423393.0
2024-09-06 11:05:00,59.31,59.4,59.11,59.13,387482.0,58.4925,58.5812,58.2952,58.315,387482.0
2024-09-06 11:10:00,59.14,59.19,59.04,59.04,178822.0,58.3248,58.3741,58.2262,58.2262,178822.0
2024-09-06 11:15:00,59.07,59.08,58.91,58.96,52273.0,58.2558,58.2657,58.098,58.1473,52273.0
2024-09-06 11:20:00,58.97,59.03,58.92,58.95,127540.0,58.1572,58.2163,58.1079,58.1375,127540.0
2024-09-06 11:25:00,58.95,58.97,58.89,58.91,20567.0,58.1375,58.1572,58.0783,58.098,20567.0
2024-09-06 11:30:00,58.93,59.05,58.91,58.97,72625.0,58.1177,58.2361,58.098,58.1572,72625.0
2024-09-06 11:35:00,58.98,58.98,58.9,58.94,40861.0,58.167,58.167,58.0881,58.1276,40861.0
2024-09-06 11:40:00,58.95,58.96,58.88,58.9,50934.0,58.1375,58.1473,58.0684,58.0881,50934.0
2024-09-06 11:45:00,58.89,58.9,58.82,58.89,51106.0,58.0783,58.0881,58.0092,58.0783,51106.0
2024-09-06 11:50:00,58.89,58.9,58.82,58.87,53937.0,58.0783,58.0881,58.0092,58.0586,53937.0
2024-09-06 11:55:00,58.88,58.93,58.86,58.86,45873.0,58.0684,58.1177,58.0487,58.0487,45873.0
2024-09-06 12:00:00,58.86,58.93,58.83,58.87,65472.0,58.0487,58.1177,58.0191,58.0586,65472.0
2024-09-06 12:05:00,58.88,58.93,58.84,58.9,42873.0,58.0684,58.1177,58.029,58.0881,42873.0
2024-09-06 12:10:00,58.9,58.94,58.84,58.88,60314.0,58.0881,58.1276,58.029,58.0684,60314.0
2024-09-06 12:15:00,58.88,58.9,58.81,58.83,51890.0,58.0684,58.0881,57.9994,58.0191,51890.0
2024-09-06 12:20:00,58.83,58.88,58.83,58.86,97017.0,58.0191,58.0684,58.0191,58.0487,97017.0
2024-09-06 12:25:00,58.87,58.91,58.79,58.82,112521.0,58.0586,58.098,57.9797,58.0092,112521.0
2024-09-06 12:30:00,58.81,58.89,58.78,58.89,36311.0,57.9994,58.0783,57.9698,58.0783,36311.0
2024-09-06 12:35:00,58.89,58.94,58.81,58.83,55714.0,58.0783,58.1276,57.9994,58.0191,55714.0
2024-09-06 12:40:00,58.83,58.89,58.82,58.88,104943.0,58.0191,58.0783,58.0092,58.0684,104943.0
2024-09-06 12:45:00,58.88,58.89,58.77,58.8,71557.0,58.0684,58.0783,57.9599,57.9895,71557.0
2024-09-06 12:50:00,58.8,58.83,58.78,58.83,32717.0,57.9895,58.0191,57.9698,58.0191,32717.0
2024-09-06 12:55:00,58.83,58.94,58.82,58.92,117331.0,58.0191,58.1276,58.0092,58.1079,117331.0
2024-09-06 13:00:00,58.91,58.95,58.86,58.94,69196.0,58.098,58.1375,58.0487,58.1276,69196.0
2024-09-06 13:05:00,58.93,59.02,58.9,58.99,50139.0,58.1177,58.2065,58.0881,58.1769,50139.0
2024-09-06 13:10:00,59.0,59.04,58.99,59.02,39570.0,58.1868,58.2262,58.1769,58.2065,39570.0
2024-09-06 13:15:00,59.02,59.03,58.96,58.98,39813.0,58.2065,58.2163,58.1473,58.167,39813.0
2024-09-06 13:20:00,58.98,59.1,58.97,59.1,42170.0,58.167,58.2854,58.1572,58.2854,42170.0
2024-09-06 13:25:00,59.1,59.1,58.99,59.01,94856.0,58.2854,58.2854,58.1769,58.1966,94856.0
2024-09-06 13:30:00,59.0,59.02,58.97,59.0,86482.0,58.1868,58.2065,58.1572,58.1868,86482.0
2024-09-06 13:35:00,59.0,59.0,58.94,58.96,47862.0,58.1868,58.1868,58.1276,58.1473,47862.0
2024-09-06 13:40:00,58.96,58.99,58.95,58.98,84076.0,58.1473,58.1769,58.1375,58.167,84076.0
2024-09-06 13:45:00,59.0,59.01,58.96,58.98,94367.0,58.1868,58.1966,58.1473,58.167,94367.0
2024-09-06 13:50:00,58.99,59.05,58.97,59.05,100528.0,58.1769,58.2361,58.1572,58.2361,100528.0
2024-09-06 13:55:00,59.05,59.11,59.02,59.04,80278.0,58.2361,58.2952,58.2065,58.2262,80278.0
2024-09-06 14:00:00,59.05,59.05,58.93,58.94,62159.0,58.2361,58.2361,58.1177,58.1276,62159.0
2024-09-06 14:05:00,58.94,58.97,58.92,58.95,37857.0,58.1276,58.1572,58.1079,58.1375,37857.0
2024-09-06 14:10:00,58.95,58.99,58.93,58.95,39762.0,58.1375,58.1769,58.1177,58.1375,39762.0
2024-09-06 14:15:00,58.95,58.96,58.87,58.88,84541.0,58.1375,58.1473,58.0586,58.0684,84541.0
2024-09-06 14:20:00,58.89,58.92,58.84,58.85,41388.0,58.0783,58.1079,58.029,58.0388,41388.0
2024-09-06 14:25:00,58.85,58.89,58.84,58.88,60328.0,58.0388,58.0783,58.029,58.0684,60328.0
2024-09-06 14:30:00,58.87,58.91,58.83,58.85,35155.0,58.0586,58.098,58.0191,58.0388,35155.0
2024-09-06 14:35:00,58.85,58.86,58.76,58.81,54771.0,58.0388,58.0487,57.9501,57.9994,54771.0
2024-09-06 14:40:00,58.82,58.88,58.8,58.87,46004.0,58.0092,58.0684,57.9895,58.0586,46004.0
2024-09-06 14:45:00,58.88,58.88,58.82,58.87,74740.0,58.0684,58.0684,58.0092,58.0586,74740.0
2024-09-06 14:50:00,58.88,58.88,58.83,58.86,48185.0,58.0684,58.0684,58.0191,58.0487,48185.0
2024-09-06 14:55:00,58.87,58.91,58.85,58.9,79635.0,58.0586,58.098,58.0388,58.0881,79635.0
2024-09-06 15:00:00,58.91,58.96,58.9,58.95,54104.0,58.098,58.1473,58.0881,58.1375,54104.0
2024-09-06 15:05:00,58.94,59.02,58.94,59.01,74519.0,58.1276,58.2065,58.1276,58.1966,74519.0
2024-09-06 15:10:00,59.01,59.03,58.96,58.99,38629.0,58.1966,58.2163,58.1473,58.1769,38629.0
2024-09-06 15:15:00,58.99,59.01,58.95,58.96,47827.0,58.1769,58.1966,58.1375,58.1473,47827.0
2024-09-06 15:20:00,58.97,59.03,58.96,59.03,74711.0,58.1572,58.2163,58.1473,58.2163,74711.0
2024-09-06 15:25:00,59.04,59.09,59.01,59.02,56207.0,58.2262,58.2755,58.1966,58.2065,56207.0
2024-09-06 15:30:00,59.03,59.03,58.95,58.95,55843.0,58.2163,58.2163,58.1375,58.1375,55843.0
2024-09-06 15:35:00,58.95,58.96,58.86,58.88,78544.0,58.1375,58.1473,58.0487,58.0684,78544.0
2024-09-06 15:40:00,58.88,58.93,58.85,58.91,65910.0,58.0684,58.1177,58.0388,58.098,65910.0
2024-09-06 15:45:00,58.92,59.03,58.92,59.02,115880.0,58.1079,58.2163,58.1079,58.2065,115880.0
2024-09-06 15:50:00,59.02,59.04,58.83,58.86,290156.0,58.2065,58.2262,58.0191,58.0487,290156.0
2024-09-06 15:55:00,58.86,58.91,58.81,58.88,378390.0,58.0487,58.098,57.9994,58.0684,378390.0
2024-09-09 09:30:00,59.03,59.1,58.93,59.08,348874.0,58.2163,58.2854,58.1177,58.2657,348874.0
2024-09-09 09:35:00,59.08,59.18,59.05,59.13,205371.0,58.2657,58.3643,58.2361,58.315,205371.0
2024-09-09 09:40:00,59.13,59.17,59.03,59.1,125936.0,58.315,58.3544,58.2163,58.2854,125936.0
2024-09-09 09:45:00,59.11,59.13,58.95,58.99,145366.0,58.2952,58.315,58.1375,58.1769,145366.0
2024-09-09 09:50:00,58.98,59.05,58.93,59.05,110268.0,58.167,58.2361,58.1177,58.2361,110268.0
2024-09-09 09:55:00,59.05,59.11,59.01,59.06,90448.0,58.2361,58.2952,58.1966,58.2459,90448.0
2024-09-09 10:00:00,59.08,59.19,59.08,59.18,132200.0,58.2657,58.3741,58.2657,58.3643,132200.0
2024-09-09 10:05:00,59.19,59.28,59.18,59.28,68180.0,58.3741,58.4629,58.3643,58.4629,68180.0
2024-09-09 10:10:00,59.28,59.34,59.27,59.3,79727.0,58.4629,58.5221,58.453,58.4826,79727.0
2024-09-09 10:15:00,59.3,59.4,59.28,59.34,61319.0,58.4826,58.5812,58.4629,58.5221,61319.0
2024-09-09 10:20:00,59.34,59.38,59.23,59.27,122757.0,58.5221,58.5615,58.4136,58.453,122757.0
2024-09-09 10:25:00,59.27,59.34,59.22,59.22,84721.0,58.453,58.5221,58.4037,58.4037,84721.0
2024-09-09 10:30:00,59.23,59.26,59.17,59.23,173737.0,58.4136,58.4432,58.3544,58.4136,173737.0
2024-09-09 10:35:00,59.23,59.29,59.19,59.25,117243.0,58.4136,58.4728,58.3741,58.4333,117243.0
2024-09-09 10:40:00,59.25,59.25,59.18,59.18,58556.0,58.4333,58.4333,58.3643,58.3643,58556.0
2024-09-09 10:45:00,59.19,59.26,59.17,59.26,61621.0,58.3741,58.4432,58.3544,58.4432,61621.0
2024-09-09 10:50:00,59.25,59.25,59.17,59.23,143026.0,58.4333,58.4333,58.3544,58.4136,143026.0
2024-09-09 10:55:00,59.23,59.26,59.17,59.19,111731.0,58.4136,58.4432,58.3544,58.3741,111731.0
2024-09-09 11:00:00,59.18,59.23,59.13,59.16,82237.0,58.3643,58.4136,58.315,58.3446,82237.0
2024-09-09 11:05:00,59.15,59.21,59.13,59.18,64367.0,58.3347,58.3939,58.315,58.3643,64367.0
2024-09-09 11:10:00,59.18,59.19,59.1,59.11,93064.0,58.3643,58.3741,58.2854,58.2952,93064.0
2024-09-09 11:15:00,59.1,59.11,59.03,59.08,85567.0,58.2854,58.2952,58.2163,58.2657,85567.0
2024-09-09 11:20:00,59.09,59.18,59.09,59.14,116451.0,58.2755,58.3643,58.2755,58.3248,116451.0
2024-09-09 11:25:00,59.15,59.2,59.12,59.2,80719.0,58.3347,58.384,58.3051,58.384,80719.0
2024-09-09 11:30:00,59.2,59.28,59.2,59.23,160591.0,58.384,58.4629,58.384,58.4136,160591.0
2024-09-09 11:35:00,59.23,59.28,59.2,59.28,54416.0,58.4136,58.4629,58.384,58.4629,54416.0
2024-09-09 11:40:00,59.29,59.32,59.24,59.3,104792.0,58.4728,58.5024,58.4235,58.4826,104792.0
2024-09-09 11:45:00,59.3,59.36,59.29,59.35,66072.0,58.4826,58.5418,58.4728,58.5319,66072.0
2024-09-09 11:50:00,59.35,59.4,59.34,59.39,39342.0,58.5319,58.5812,58.5221,58.5714,39342.0
2024-09-09 11:55:00,59.39,59.4,59.35,59.38,62996.0,58.5714,58.5812,58.5319,58.5615,62996.0
2024-09-09 12:00:00,59.37,59.4,59.35,59.39,56714.0,58.5517,58.5812,58.5319,58.5714,56714.0
2024-09-09 12:05:00,59.39,59.4,59.37,59.4,56143.0,58.5714,58.5812,58.5517,58.5812,56143.0
2024-09-09 12:10:00,59.4,59.44,59.39,59.43,31618.0,58.5812,58.6207,58.5714,58.6108,31618.0
2024-09-09 12:15:00,59.43,59.46,59.43,59.46,42186.0,58.6108,58.6404,58.6108,58.6404,42186.0
2024-09-09 12:20:00,59.46,59.46,59.42,59.44,41223.0,58.6404,58.6404,58.601,58.6207,41223.0
2024-09-09 12:25:00,59.44,59.44,59.42,59.43,39269.0,58.6207,58.6207,58.601,58.6108,39269.0
2024-09-09 12:30:00,59.42,59.45,59.41,59.45,39136.0,58.601,58.6306,58.5911,58.6306,39136.0
2024-09-09 12:35:00,59.45,59.47,59.43,59.45,61072.0,58.6306,58.6503,58.6108,58.6306,61072.0
2024-09-09 12:40:00,59.46,59.49,59.45,59.48,62631.0,58.6404,58.67,58.6306,58.6601,62631.0
2024-09-09 12:45:00,59.48,59.51,59.47,59.48,51276.0,58.6601,58.6897,58.6503,58.6601,51276.0
2024-09-09 12:50:00,59.49,59.51,59.46,59.48,53702.0,58.67,58.6897,58.6404,58.6601,53702.0
2024-09-09 12:55:00,59.48,59.53,59.48,59.5,135218.0,58.6601,58.7095,58.6601,58.6799,135218.0
2024-09-09 13:00:00,59.5,59.52,59.48,59.5,44072.0,58.6799,58.6996,58.6601,58.6799,44072.0
2024-09-09 13:05:00,59.5,59.53,59.48,59.51,52735.0,58.6799,58.7095,58.6601,58.6897,52735.0
2024-09-09 13:10:00,59.51,59.52,59.46,59.48,67332.0,58.6897,58.6996,58.6404,58.6601,67332.0
2024-09-09 13:15:00,59.48,59.48,59.45,59.47,42793.0,58.6601,58.6601,58.6306,58.6503,42793.0
2024-09-09 13:20:00,59.46,59.47,59.43,59.43,40805.0,58.6404,58.6503,58.6108,58.6108,40805.0
2024-09-09 13:25:00,59.43,59.45,59.42,59.44,46871.0,58.6108,58.6306,58.601,58.6207,46871.0
2024-09-09 13:30:00,59.43,59.43,59.33,59.36,59005.0,58.6108,58.6108,58.5122,58.5418,59005.0
2024-09-09 13:35:00,59.36,59.42,59.36,59.4,47332.0,58.5418,58.601,58.5418,58.5812,47332.0
2024-09-09 13:40:00,59.4,59.42,59.31,59.31,75105.0,58.5812,58.601,58.4925,58.4925,75105.0
2024-09-09 13:45:00,59.31,59.36,59.29,59.35,55501.0,58.4925,58.5418,58.4728,58.5319,55501.0
2024-09-09 13:50:00,59.35,59.35,59.31,59.33,36616.0,58.5319,58.5319,58.4925,58.5122,36616.0
2024-09-09 13:55:00,59.33,59.34,59.25,59.27,67417.0,58.5122,58.5221,58.4333,58.453,67417.0
2024-09-09 14:00:00,59.26,59.29,59.23,59.25,159094.0,58.4432,58.4728,58.4136,58.4333,159094.0
2024-09-09 14:05:00,59.25,59.27,59.23,59.25,42956.0,58.4333,58.453,58.4136,58.4333,42956.0
2024-09-09 14:10:00,59.24,59.27,59.23,59.25,626238.0,58.4235,58.453,58.4136,58.4333,626238.0
2024-09-09 14:15:00,59.24,59.31,59.24,59.3,93588.0,58.4235,58.4925,58.4235,58.4826,93588.0
2024-09-09 14:20:00,59.3,59.32,59.27,59.31,77673.0,58.4826,58.5024,58.453,58.4925,77673.0
2024-09-09 14:25:00,59.31,59.34,59.27,59.27,83336.0,58.4925,58.5221,58.453,58.453,83336.0
2024-09-09 14:30:00,59.27,59.3,59.24,59.26,78795.0,58.453,58.4826,58.4235,58.4432,78795.0
2024-09-09 14:35:00,59.26,59.27,59.18,59.19,67154.0,58.4432,58.453,58.3643,58.3741,67154.0
2024-09-09 14:40:00,59.19,59.3,59.18,59.29,101819.0,58.3741,58.4826,58.3643,58.4728,101819.0
2024-09-09 14:45:00,59.3,59.31,59.26,59.28,63377.0,58.4826,58.4925,58.4432,58.4629,63377.0
2024-09-09 14:50:00,59.28,59.3,59.26,59.27,116218.0,58.4629,58.4826,58.4432,58.453,116218.0
2024-09-09 14:55:00,59.27,59.27,59.23,59.24,143856.0,58.453,58.453,58.4136,58.4235,143856.0
2024-09-09 15:00:00,59.23,59.26,59.19,59.22,69267.0,58.4136,58.4432,58.3741,58.4037,69267.0
2024-09-09 15:05:00,59.22,59.28,59.21,59.27,187861.0,58.4037,58.4629,58.3939,58.453,187861.0
2024-09-09 15:10:00,59.27,59.27,59.22,59.25,71293.0,58.453,58.453,58.4037,58.4333,71293.0
2024-09-09 15:15:00,59.25,59.28,59.22,59.23,90780.0,58.4333,58.4629,58.4037,58.4136,90780.0
2024-09-09 15:20:00,59.23,59.23,59.19,59.23,95467.0,58.4136,58.4136,58.3741,58.4136,95467.0
2024-09-09 15:25:00,59.22,59.28,59.21,59.28,84883.0,58.4037,58.4629,58.3939,58.4629,84883.0
2024-09-09 15:30:00,59.27,59.27,59.19,59.22,90122.0,58.453,58.453,58.3741,58.4037,90122.0
2024-09-09 15:35:00,59.22,59.25,59.16,59.19,108786.0,58.4037,58.4333,58.3446,58.3741,108786.0
2024-09-09 15:40:00,59.18,59.24,59.18,59.2,92742.0,58.3643,58.4235,58.3643,58.384,92742.0
2024-09-09 15:45:00,59.19,59.2,59.14,59.14,78297.0,58.3741,58.384,58.3248,58.3248,78297.0
2024-09-09 15:50:00,59.13,59.16,59.06,59.11,265430.0,58.315,58.3446,58.2459,58.2952,265430.0
2024-09-09 15:55:00,59.12,59.17,59.11,59.14,541458.0,58.3051,58.3544,58.2952,58.3248,541458.0
2024-09-10 09:30:00,59.19,59.24,58.91,58.96,222681.0,58.3741,58.4235,58.098,58.1473,222681.0
2024-09-10 09:35:00,58.96,59.07,58.92,59.0,59509.0,58.1473,58.2558,58.1079,58.1868,59509.0
2024-09-10 09:40:00,59.0,59.11,58.98,59.07,63405.0,58.1868,58.2952,58.167,58.2558,63405.0
2024-09-10 09:45:00,59.08,59.09,59.0,59.03,86698.0,58.2657,58.2755,58.1868,58.2163,86698.0
2024-09-10 09:50:00,59.02,59.1,58.98,59.04,68041.0,58.2065,58.2854,58.167,58.2262,68041.0
2024-09-10 09:55:00,59.05,59.06,58.94,59.0,50653.0,58.2361,58.2459,58.1276,58.1868,50653.0
2024-09-10 10:00:00,58.97,58.99,58.91,58.92,64581.0,58.1572,58.1769,58.098,58.1079,64581.0
2024-09-10 10:05:00,58.91,58.91,58.73,58.84,95748.0,58.098,58.098,57.9205,58.029,95748.0
2024-09-10 10:10:00,58.83,58.84,58.61,58.64,134777.0,58.0191,58.029,57.8021,57.8317,134777.0
2024-09-10 10:15:00,58.63,58.76,58.63,58.69,77294.0,57.8219,57.9501,57.8219,57.881,77294.0
2024-09-10 10:20:00,58.69,58.7,58.59,58.63,74307.0,57.881,57.8909,57.7824,57.8219,74307.0
2024-09-10 10:25:00,58.64,58.78,58.63,58.76,82663.0,57.8317,57.9698,57.8219,57.9501,82663.0
2024-09-10 10:30:00,58.75,58.77,58.66,58.67,62262.0,57.9402,57.9599,57.8514,57.8613,62262.0
2024-09-10 10:35:00,58.67,58.81,58.67,58.79,41651.0,57.8613,57.9994,57.8613,57.9797,41651.0
2024-09-10 10:40:00,58.79,58.81,58.75,58.79,25318.0,57.9797,57.9994,57.9402,57.9797,25318.0
2024-09-10 10:45:00,58.78,58.94,58.77,58.93,37750.0,57.9698,58.1276,57.9599,58.1177,37750.0
2024-09-10 10:50:00,58.94,58.94,58.83,58.88,31033.0,58.1276,58.1276,58.0191,58.0684,31033.0
2024-09-10 10:55:00,58.88,58.9,58.85,58.89,31999.0,58.0684,58.0881,58.0388,58.0783,31999.0
2024-09-10 11:00:00,58.9,58.91,58.85,58.89,30900.0,58.0881,58.098,58.0388,58.0783,30900.0
2024-09-10 11:05:00,58.87,59.02,58.86,59.01,40595.0,58.0586,58.2065,58.0487,58.1966,40595.0
2024-09-10 11:10:00,59.02,59.05,58.99,59.02,35609.0,58.2065,58.2361,58.1769,58.2065,35609.0
2024-09-10 11:15:00,59.03,59.07,59.0,59.04,34422.0,58.2163,58.2558,58.1868,58.2262,34422.0
2024-09-10 11:20:00,59.04,59.05,58.99,59.05,27931.0,58.2262,58.2361,58.1769,58.2361,27931.0
2024-09-10 11:25:00,59.05,59.08,59.03,59.05,39524.0,58.2361,58.2657,58.2163,58.2361,39524.0
2024-09-10 11:30:00,59.05,59.06,58.94,58.96,52991.0,58.2361,58.2459,58.1276,58.1473,52991.0
2024-09-10 11:35:00,58.96,58.98,58.84,58.86,59595.0,58.1473,58.167,58.029,58.0487,59595.0
2024-09-10 11:40:00,58.87,58.9,58.85,58.85,52215.0,58.0586,58.0881,58.0388,58.0388,52215.0
2024-09-10 11:45:00,58.84,58.86,58.78,58.79,58164.0,58.029,58.0487,57.9698,57.9797,58164.0
2024-09-10 11:50:00,58.79,58.79,58.7,58.72,110753.0,57.9797,57.9797,57.8909,57.9106,110753.0
2024-09-10 11:55:00,58.72,58.75,58.62,58.63,56343.0,57.9106,57.9402,57.812,57.8219,56343.0
2024-09-10 12:00:00,58.62,58.65,58.55,58.59,29563.0,57.812,57.8416,57.743,57.7824,29563.0
2024-09-10 12:05:00,58.58,58.62,58.56,58.58,69275.0,57.7726,57.812,57.7528,57.7726,69275.0
2024-09-10 12:10:00,58.58,58.61,58.54,58.55,38593.0,57.7726,57.8021,57.7331,57.743,38593.0
2024-09-10 12:15:00,58.55,58.6,58.54,58.59,94995.0,57.743,57.7923,57.7331,57.7824,94995.0
2024-09-10 12:20:00,58.59,58.6,58.54,58.57,28053.0,57.7824,57.7923,57.7331,57.7627,28053.0
2024-09-10 12:25:00,58.57,58.6,58.54,58.57,42309.0,57.7627,57.7923,57.7331,57.7627,42309.0
2024-09-10 12:30:00,58.54,58.61,58.54,58.59,16179.0,57.7331,57.8021,57.7331,57.7824,16179.0
2024-09-10 12:35:00,58.59,58.64,58.58,58.6,45081.0,57.7824,57.8317,57.7726,57.7923,45081.0
2024-09-10 12:40:00,58.61,58.65,58.59,58.62,24610.0,57.8021,57.8416,57.7824,57.812,24610.0
2024-09-10 12:45:00,58.62,58.64,58.58,58.64,21885.0,57.812,57.8317,57.7726,57.8317,21885.0
2024-09-10 12:50:00,58.63,58.71,58.62,58.7,38358.0,57.8219,57.9008,57.812,57.8909,38358.0
2024-09-10 12:55:00,58.7,58.71,58.63,58.64,30232.0,57.8909,57.9008,57.8219,57.8317,30232.0
2024-09-10 13:00:00,58.64,58.68,58.62,58.66,30782.0,57.8317,57.8712,57.812,57.8514,30782.0
2024-09-10 13:05:00,58.65,58.7,58.64,58.69,28793.0,57.8416,57.8909,57.8317,57.881,28793.0
2024-09-10 13:10:00,58.69,58.75,58.69,58.74,36226.0,57.881,57.9402,57.881,57.9303,36226.0
2024-09-10 13:15:00,58.75,58.76,58.7,58.71,92279.0,57.9402,57.9501,57.8909,57.9008,92279.0
2024-09-10 13:20:00,58.71,58.74,58.65,58.73,99088.0,57.9008,57.9303,57.8416,57.9205,99088.0
2024-09-10 13:25:00,58.73,58.74,58.68,58.69,25815.0,57.9205,57.9303,57.8712,57.881,25815.0
2024-09-10 13:30:00,58.69,58.76,58.69,58.75,45170.0,57.881,57.9501,57.881,57.9402,45170.0
2024-09-10 13:35:00,58.75,58.78,58.73,58.76,76672.0,57.9402,57.9698,57.9205,57.9501,76672.0
2024-09-10 13:40:00,58.77,58.78,58.74,58.75,30475.0,57.9599,57.9698,57.9303,57.9402,30475.0
2024-09-10 13:45:00,58.76,58.78,58.72,58.73,48187.0,57.9501,57.9698,57.9106,57.9205,48187.0
2024-09-10 13:50:00,58.73,58.76,58.72,58.73,18385.0,57.9205,57.9501,57.9106,57.9205,18385.0
2024-09-10 13:55:00,58.73,58.76,58.72,58.75,32062.0,57.9205,57.9501,57.9106,57.9402,32062.0
2024-09-10 14:00:00,58.75,58.83,58.75,58.81,37631.0,57.9402,58.0191,57.9402,57.9994,37631.0
2024-09-10 14:05:00,58.8,58.84,58.8,58.83,30826.0,57.9895,58.029,57.9895,58.0191,30826.0
2024-09-10 14:10:00,58.84,58.84,58.8,58.83,60411.0,58.029,58.029,57.9895,58.0191,60411.0
2024-09-10 14:15:00,58.83,58.88,58.82,58.87,563677.0,58.0191,58.0684,58.0092,58.0586,563677.0
2024-09-10 14:20:00,58.86,58.88,58.8,58.87,59457.0,58.0487,58.0684,57.9895,58.0586,59457.0
2024-09-10 14:25:00,58.87,58.93,58.85,58.93,32405.0,58.0586,58.1177,58.0388,58.1177,32405.0
2024-09-10 14:30:00,58.93,58.97,58.91,58.96,22139.0,58.1177,58.1572,58.098,58.1473,22139.0
2024-09-10 14:35:00,58.96,58.97,58.92,58.95,31159.0,58.1473,58.1572,58.1079,58.1375,31159.0
2024-09-10 14:40:00,58.96,58.97,58.93,58.97,162630.0,58.1473,58.1572,58.1177,58.1572,162630.0
2024-09-10 14:45:00,58.97,58.99,58.96,58.97,41778.0,58.1572,58.1769,58.1473,58.1572,41778.0
2024-09-10 14:50:00,58.97,58.99,58.96,58.98,60386.0,58.1572,58.1769,58.1473,58.167,60386.0
2024-09-10 14:55:00,58.98,58.99,58.96,58.98,30170.0,58.167,58.1769,58.1473,58.167,30170.0
2024-09-10 15:00:00,58.97,58.99,58.93,58.97,41042.0,58.1572,58.1769,58.1177,58.1572,41042.0
2024-09-10 15:05:00,58.97,58.99,58.93,58.94,88676.0,58.1572,58.1769,58.1177,58.1276,88676.0
2024-09-10 15:10:00,58.94,58.97,58.93,58.96,75512.0,58.1276,58.1572,58.1177,58.1473,75512.0
2024-09-10 15:15:00,58.97,58.97,58.94,58.95,140309.0,58.1572,58.1572,58.1276,58.1375,140309.0
2024-09-10 15:20:00,58.96,59.01,58.95,58.98,182202.0,58.1473,58.1966,58.1375,58.167,182202.0
2024-09-10 15:25:00,58.98,59.03,58.97,59.0,97776.0,58.167,58.2163,58.1572,58.1868,97776.0
2024-09-10 15:30:00,59.01,59.01,58.92,58.97,128983.0,58.1966,58.1966,58.1079,58.1572,128983.0
2024-09-10 15:35:00,58.96,58.96,58.88,58.9,163390.0,58.1473,58.1473,58.0684,58.0881,163390.0
2024-09-10 15:40:00,58.89,58.97,58.89,58.97,86563.0,58.0783,58.1572,58.0783,58.1572,86563.0
2024-09-10 15:45:00,58.97,59.02,58.96,58.98,138948.0,58.1572,58.2065,58.1473,58.167,138948.0
2024-09-10 15:50:00,58.98,59.01,58.93,59.01,269252.0,58.167,58.1966,58.1177,58.1966,269252.0
2024-09-10 15:55:00,59.01,59.04,58.98,59.01,551870.0,58.1966,58.2262,58.167,58.1966,551870.0
2024-09-11 09:30:00,58.81,58.89,58.54,58.54,344951.0,57.9994,58.0783,57.7331,57.7331,344951.0
2024-09-11 09:35:00,58.52,58.63,58.5,58.57,231491.0,57.7134,57.8219,57.6937,57.7627,231491.0
2024-09-11 09:40:00,58.55,58.64,58.5,58.57,117989.0,57.743,57.8317,57.6937,57.7627,117989.0
2024-09-11 09:45:00,58.57,58.62,58.49,58.54,284201.0,57.7627,57.812,57.6838,57.7331,284201.0
2024-09-11 09:50:00,58.53,58.53,58.38,58.47,207059.0,57.7232,57.7232,57.5753,57.6641,207059.0
2024-09-11 09:55:00,58.48,58.5,58.4,58.41,47592.0,57.6739,57.6937,57.595,57.6049,47592.0
2024-09-11 10:00:00,58.39,58.44,58.27,58.29,90507.0,57.5852,57.6345,57.4668,57.4865,90507.0
2024-09-11 10:05:00,58.28,58.32,58.2,58.27,56484.0,57.4767,57.5161,57.3978,57.4668,56484.0
2024-09-11 10:10:00,58.27,58.3,58.13,58.13,190169.0,57.4668,57.4964,57.3288,57.3288,190169.0
2024-09-11 10:15:00,58.13,58.18,58.04,58.05,82759.0,57.3288,57.3781,57.24,57.2499,82759.0
2024-09-11 10:20:00,58.06,58.17,57.99,58.07,102367.0,57.2597,57.3682,57.1907,57.2696,102367.0
2024-09-11 10:25:00,58.07,58.11,58.0,58.01,106508.0,57.2696,57.309,57.2005,57.2104,106508.0
2024-09-11 10:30:00,58.01,58.01,57.92,57.99,170800.0,57.2104,57.2104,57.1216,57.1907,170800.0
2024-09-11 10:35:00,58.0,58.05,57.99,58.04,61042.0,57.2005,57.2499,57.1907,57.24,61042.0
2024-09-11 10:40:00,58.04,58.04,57.96,57.99,78270.0,57.24,57.24,57.1611,57.1907,78270.0
2024-09-11 10:45:00,57.99,58.02,57.95,57.98,127275.0,57.1907,57.2203,57.1512,57.1808,127275.0
2024-09-11 10:50:00,57.98,58.04,57.98,58.03,1699653.0,57.1808,57.24,57.1808,57.2301,1699653.0
2024-09-11 10:55:00,58.03,58.15,57.99,58.14,46556.0,57.2301,57.3485,57.1907,57.3386,46556.0
2024-09-11 11:00:00,58.13,58.18,58.09,58.14,105454.0,57.3288,57.3781,57.2893,57.3386,105454.0
2024-09-11 11:05:00,58.14,58.23,58.11,58.17,62785.0,57.3386,57.4274,57.309,57.3682,62785.0
2024-09-11 11:10:00,58.17,58.34,58.15,58.32,62656.0,57.3682,57.5359,57.3485,57.5161,62656.0
2024-09-11 11:15:00,58.32,58.34,58.27,58.29,496496.0,57.5161,57.5359,57.4668,57.4865,496496.0
2024-09-11 11:20:00,58.29,58.3,58.25,58.29,66994.0,57.4865,57.4964,57.4471,57.4865,66994.0
2024-09-11 11:25:00,58.28,58.34,58.26,58.32,155358.0,57.4767,57.5359,57.457,57.5161,155358.0
2024-09-11 11:30:00,58.33,58.42,58.32,58.39,68752.0,57.526,57.6148,57.5161,57.5852,68752.0
2024-09-11 11:35:00,58.4,58.5,58.39,58.48,71915.0,57.595,57.6937,57.5852,57.6739,71915.0
2024-09-11 11:40:00,58.49,58.55,58.47,58.53,88204.0,57.6838,57.743,57.6641,57.7232,88204.0
2024-09-11 11:45:00,58.53,58.54,58.48,58.5,77854.0,57.7232,57.7331,57.6739,57.6937,77854.0
2024-09-11 11:50:00,58.5,58.51,58.43,58.43,109001.0,57.6937,57.7035,57.6246,57.6246,109001.0
2024-09-11 11:55:00,58.43,58.44,58.29,58.43,81710.0,57.6246,57.6345,57.4865,57.6246,81710.0
2024-09-11 12:00:00,58.42,58.55,58.4,58.54,101392.0,57.6148,57.743,57.595,57.7331,101392.0
2024-09-11 12:05:00,58.54,58.61,58.51,58.53,120451.0,57.7331,57.8021,57.7035,57.7232,120451.0
2024-09-11 12:10:00,58.53,58.58,58.51,58.57,91268.0,57.7232,57.7726,57.7035,57.7627,91268.0
2024-09-11 12:15:00,58.57,58.58,58.52,58.57,37994.0,57.7627,57.7726,57.7134,57.7627,37994.0
2024-09-11 12:20:00,58.58,58.62,58.55,58.61,48340.0,57.7726,57.812,57.743,57.8021,48340.0
2024-09-11 12:25:00,58.62,58.66,58.59,58.65,31622.0,57.812,57.8514,57.7824,57.8416,31622.0
2024-09-11 12:30:00,58.65,58.68,58.62,58.66,34703.0,57.8416,57.8712,57.812,57.8514,34703.0
2024-09-11 12:35:00,58.66,58.7,58.64,58.7,42356.0,57.8514,57.8909,57.8317,57.8909,42356.0
2024-09-11 12:40:00,58.7,58.72,58.66,58.69,32393.0,57.8909,57.9106,57.8514,57.881,32393.0
2024-09-11 12:45:00,58.69,58.73,58.68,58.71,48483.0,57.881,57.9205,57.8712,57.9008,48483.0
2024-09-11 12:50:00,58.71,58.77,58.7,58.77,28999.0,57.9008,57.9599,57.8909,57.9599,28999.0
2024-09-11 12:55:00,58.75,58.77,58.71,58.74,24371.0,57.9402,57.9599,57.9008,57.9303,24371.0
2024-09-11 13:00:00,58.74,58.82,58.73,58.78,47771.0,57.9303,58.0092,57.9205,57.9698,47771.0
2024-09-11 13:05:00,58.78,58.87,58.76,58.84,73666.0,57.9698,58.0586,57.9501,58.029,73666.0
2024-09-11 13:10:00,58.85,58.94,58.85,58.94,42327.0,58.0388,58.1276,58.0388,58.1276,42327.0
2024-09-11 13:15:00,58.93,58.94,58.9,58.91,85159.0,58.1177,58.1276,58.0881,58.098,85159.0
2024-09-11 13:20:00,58.91,58.91,58.85,58.85,62541.0,58.098,58.098,58.0388,58.0388,62541.0
2024-09-11 13:25:00,58.86,58.91,58.85,58.88,105890.0,58.0487,58.098,58.0388,58.0684,105890.0
2024-09-11 13:30:00,58.88,58.94,58.88,58.94,144204.0,58.0684,58.1276,58.0684,58.1276,144204.0
2024-09-11 13:35:00,58.93,58.95,58.9,58.95,20204.0,58.1177,58.1375,58.0881,58.1375,20204.0
2024-09-11 13:40:00,58.95,58.98,58.94,58.96,21112.0,58.1375,58.167,58.1276,58.1473,21112.0
2024-09-11 13:45:00,58.97,59.06,58.96,59.05,37467.0,58.1572,58.2459,58.1473,58.2361,37467.0
2024-09-11 13:50:00,59.05,59.08,58.95,58.96,47376.0,58.2361,58.2657,58.1375,58.1473,47376.0
2024-09-11 13:55:00,58.96,58.97,58.89,58.94,45773.0,58.1473,58.1572,58.0783,58.1276,45773.0
2024-09-11 14:00:00,58.93,58.98,58.91,58.97,31040.0,58.1177,58.167,58.098,58.1572,31040.0
2024-09-11 14:05:00,58.96,58.99,58.95,58.97,23174.0,58.1473,58.1769,58.1375,58.1572,23174.0
2024-09-11 14:10:00,58.97,58.99,58.92,58.92,170208.0,58.1572,58.1769,58.1079,58.1079,170208.0
2024-09-11 14:15:00,58.93,58.95,58.9,58.93,159461.0,58.1177,58.1375,58.0881,58.1177,159461.0
2024-09-11 14:20:00,58.93,58.99,58.92,58.98,31419.0,58.1177,58.1769,58.1079,58.167,31419.0
2024-09-11 14:25:00,58.99,59.02,58.98,59.0,38636.0,58.1769,58.2065,58.167,58.1868,38636.0
2024-09-11 14:30:00,59.01,59.08,59.0,59.07,108171.0,58.1966,58.2657,58.1868,58.2558,108171.0
2024-09-11 14:35:00,59.07,59.13,59.02,59.13,27085.0,58.2558,58.315,58.2065,58.315,27085.0
2024-09-11 14:40:00,59.14,59.24,59.14,59.21,236402.0,58.3248,58.4235,58.3248,58.3939,236402.0
2024-09-11 14:45:00,59.21,59.22,59.14,59.17,52154.0,58.3939,58.4037,58.3248,58.3544,52154.0
2024-09-11 14:50:00,59.17,59.18,59.06,59.07,54697.0,58.3544,58.3643,58.2459,58.2558,54697.0
2024-09-11 14:55:00,59.07,59.14,59.06,59.1,31420.0,58.2558,58.3248,58.2459,58.2854,31420.0
2024-09-11 15:00:00,59.1,59.11,59.04,59.08,52899.0,58.2854,58.2952,58.2262,58.2657,52899.0
2024-09-11 15:05:00,59.08,59.14,59.08,59.12,38587.0,58.2657,58.3248,58.2657,58.3051,38587.0
2024-09-11 15:10:00,59.12,59.13,59.08,59.11,84336.0,58.3051,58.315,58.2657,58.2952,84336.0
2024-09-11 15:15:00,59.11,59.18,59.11,59.14,133351.0,58.2952,58.3643,58.2952,58.3248,133351.0
2024-09-11 15:20:00,59.14,59.18,59.13,59.18,80467.0,58.3248,58.3643,58.315,58.3643,80467.0
2024-09-11 15:25:00,59.18,59.23,59.18,59.23,146158.0,58.3643,58.4136,58.3643,58.4136,146158.0
2024-09-11 15:30:00,59.22,59.25,59.16,59.24,164172.0,58.4037,58.4333,58.3446,58.4235,164172.0
2024-09-11 15:35:00,59.25,59.25,59.14,59.15,104988.0,58.4333,58.4333,58.3248,58.3347,104988.0
2024-09-11 15:40:00,59.15,59.16,59.07,59.13,148758.0,58.3347,58.3446,58.2558,58.315,148758.0
2024-09-11 15:45:00,59.12,59.18,59.1,59.17,181504.0,58.3051,58.3643,58.2854,58.3544,181504.0
2024-09-11 15:50:00,59.17,59.22,59.1,59.21,238833.0,58.3544,58.4037,58.2854,58.3939,238833.0
2024-09-11 15:55:00,59.21,59.31,59.21,59.24,422602.0,58.3939,58.4925,58.3939,58.4235,422602.0
2024-09-12 09:30:00,59.37,59.6,59.33,59.4,366653.0,58.5517,58.7785,58.5122,58.5812,366653.0
2024-09-12 09:35:00,59.39,59.46,59.36,59.4,86133.0,58.5714,58.6404,58.5418,58.5812,86133.0
2024-09-12 09:40:00,59.37,59.47,59.3,59.37,147707.0,58.5517,58.6503,58.4826,58.5517,147707.0
2024-09-12 09:45:00,59.38,59.41,59.11,59.13,99179.0,58.5615,58.5911,58.2952,58.315,99179.0
2024-09-12 09:50:00,59.13,59.25,59.04,59.2,106877.0,58.315,58.4333,58.2262,58.384,106877.0
2024-09-12 09:55:00,59.17,59.2,59.09,59.12,35887.0,58.3544,58.384,58.2755,58.3051,35887.0
2024-09-12 10:00:00,59.11,59.12,59.02,59.02,43001.0,58.2952,58.3051,58.2065,58.2065,43001.0
2024-09-12 10:05:00,59.03,59.15,59.03,59.15,47641.0,58.2163,58.3347,58.2163,58.3347,47641.0
2024-09-12 10:10:00,59.15,59.31,59.15,59.3,56025.0,58.3347,58.4925,58.3347,58.4826,56025.0
2024-09-12 10:15:00,59.29,59.41,59.27,59.4,28912.0,58.4728,58.5911,58.453,58.5812,28912.0
2024-09-12 10:20:00,59.4,59.45,59.38,59.43,48017.0,58.5812,58.6306,58.5615,58.6108,48017.0
2024-09-12 10:25:00,59.44,59.5,59.42,59.5,46875.0,58.6207,58.6799,58.601,58.6799,46875.0
2024-09-12 10:30:00,59.5,59.57,59.48,59.57,58389.0,58.6799,58.7489,58.6601,58.7489,58389.0
2024-09-12 10:35:00,59.58,59.58,59.43,59.55,199080.0,58.7588,58.7588,58.6108,58.7292,199080.0
2024-09-12 10:40:00,59.55,59.63,59.53,59.62,48198.0,58.7292,58.8081,58.7095,58.7982,48198.0
2024-09-12 10:45:00,59.62,59.64,59.57,59.63,63524.0,58.7982,58.8179,58.7489,58.8081,63524.0
2024-09-12 10:50:00,59.64,59.65,59.51,59.51,38688.0,58.8179,58.8278,58.6897,58.6897,38688.0
2024-09-12 10:55:00,59.52,59.6,59.41,59.42,96128.0,58.6996,58.7785,58.5911,58.601,96128.0
2024-09-12 11:00:00,59.42,59.5,59.39,59.5,40276.0,58.601,58.6799,58.5714,58.6799,40276.0
2024-09-12 11:05:00,59.49,59.51,59.43,59.47,29928.0,58.67,58.6897,58.6108,58.6503,29928.0
2024-09-12 11:10:00,59.45,59.6,59.44,59.58,47892.0,58.6306,58.7785,58.6207,58.7588,47892.0
2024-09-12 11:15:00,59.58,59.59,59.48,59.55,51925.0,58.7588,58.7686,58.6601,58.7292,51925.0
2024-09-12 11:20:00,59.54,59.57,59.51,59.55,39754.0,58.7193,58.7489,58.6897,58.7292,39754.0
2024-09-12 11:25:00,59.55,59.57,59.48,59.53,29873.0,58.7292,58.7489,58.6601,58.7095,29873.0
2024-09-12 11:30:00,59.53,59.59,59.51,59.56,52141.0,58.7095,58.7686,58.6897,58.739,52141.0
2024-09-12 11:35:00,59.55,59.59,59.54,59.57,81957.0,58.7292,58.7686,58.7193,58.7489,81957.0
2024-09-12 11:40:00,59.57,59.6,59.49,59.5,44307.0,58.7489,58.7785,58.67,58.6799,44307.0
2024-09-12 11:45:00,59.5,59.5,59.45,59.47,46362.0,58.6799,58.6799,58.6306,58.6503,46362.0
2024-09-12 11:50:00,59.48,59.49,59.43,59.45,33690.0,58.6601,58.67,58.6108,58.6306,33690.0
2024-09-12 11:55:00,59.45,59.49,59.41,59.43,228242.0,58.6306,58.67,58.5911,58.6108,228242.0
2024-09-12 12:00:00,59.44,59.48,59.42,59.48,76626.0,58.6207,58.6601,58.601,58.6601,76626.0
2024-09-12 12:05:00,59.47,59.47,59.42,59.47,69173.0,58.6503,58.6503,58.601,58.6503,69173.0
2024-09-12 12:10:00,59.46,59.47,59.41,59.45,43835.0,58.6404,58.6503,58.5911,58.6306,43835.0
2024-09-12 12:15:00,59.45,59.49,59.44,59.48,21700.0,58.6306,58.67,58.6207,58.6601,21700.0
2024-09-12 12:20:00,59.48,59.51,59.45,59.48,24682.0,58.6601,58.6897,58.6306,58.6601,24682.0
2024-09-12 12:25:00,59.48,59.49,59.43,59.45,41359.0,58.6601,58.67,58.6108,58.6306,41359.0
2024-09-12 12:30:00,59.43,59.47,59.41,59.46,19139.0,58.6108,58.6503,58.5911,58.6404,19139.0
2024-09-12 12:35:00,59.45,59.47,59.4,59.41,55259.0,58.6306,58.6503,58.5812,58.5911,55259.0
2024-09-12 12:40:00,59.41,59.47,59.39,59.47,29269.0,58.5911,58.6503,58.5714,58.6503,29269.0
2024-09-12 12:45:00,59.47,59.5,59.45,59.49,33625.0,58.6503,58.6799,58.6306,58.67,33625.0
2024-09-12 12:50:00,59.51,59.61,59.51,59.59,30948.0,58.6897,58.7884,58.6897,58.7686,30948.0
2024-09-12 12:55:00,59.6,59.66,59.57,59.64,47562.0,58.7785,58.8377,58.7489,58.8179,47562.0
2024-09-12 13:00:00,59.64,59.66,59.63,59.65,38248.0,58.8179,58.8377,58.8081,58.8278,38248.0
2024-09-12 13:05:00,59.64,59.66,59.6,59.65,570463.0,58.8179,58.8377,58.7785,58.8278,570463.0
2024-09-12 13:10:00,59.65,59.65,59.6,59.62,44458.0,58.8278,58.8278,58.7785,58.7982,44458.0
2024-09-12 13:15:00,59.64,59.65,59.61,59.64,47771.0,58.8179,58.8278,58.7884,58.8179,47771.0
2024-09-12 13:20:00,59.63,59.68,59.6,59.68,42367.0,58.8081,58.8574,58.7785,58.8574,42367.0
2024-09-12 13:25:00,59.67,59.68,59.64,59.68,24461.0,58.8475,58.8574,58.8179,58.8574,24461.0
2024-09-12 13:30:00,59.67,59.71,59.67,59.71,28269.0,58.8475,58.887,58.8475,58.887,28269.0
2024-09-12 13:35:00,59.71,59.75,59.7,59.75,23469.0,58.887,58.9264,58.8771,58.9264,23469.0
2024-09-12 13:40:00,59.75,59.78,59.73,59.77,37735.0,58.9264,58.956,58.9067,58.9461,37735.0
2024-09-12 13:45:00,59.77,59.82,59.77,59.8,48692.0,58.9461,58.9955,58.9461,58.9757,48692.0
2024-09-12 13:50:00,59.79,59.86,59.78,59.86,29322.0,58.9659,59.0349,58.956,59.0349,29322.0
2024-09-12 13:55:00,59.86,59.88,59.82,59.84,82812.0,59.0349,59.0546,58.9955,59.0152,82812.0
2024-09-12 14:00:00,59.85,59.85,59.8,59.83,48204.0,59.025,59.025,58.9757,59.0053,48204.0
2024-09-12 14:05:00,59.83,59.83,59.71,59.73,31106.0,59.0053,59.0053,58.887,58.9067,31106.0
2024-09-12 14:10:00,59.73,59.76,59.72,59.73,27494.0,58.9067,58.9363,58.8968,58.9067,27494.0
2024-09-12 14:15:00,59.72,59.74,59.68,59.69,77500.0,58.8968,58.9166,58.8574,58.8673,77500.0
2024-09-12 14:20:00,59.69,59.74,59.68,59.74,75838.0,58.8673,58.9166,58.8574,58.9166,75838.0
2024-09-12 14:25:00,59.73,59.76,59.71,59.71,68117.0,58.9067,58.9363,58.887,58.887,68117.0
2024-09-12 14:30:00,59.72,59.73,59.67,59.7,49647.0,58.8968,58.9067,58.8475,58.8771,49647.0
2024-09-12 14:35:00,59.7,59.72,59.69,59.7,65336.0,58.8771,58.8968,58.8673,58.8771,65336.0
2024-09-12 14:40:00,59.69,59.7,59.65,59.67,82621.0,58.8673,58.8771,58.8278,58.8475,82621.0
2024-09-12 14:45:00,59.66,59.68,59.64,59.65,118365.0,58.8377,58.8574,58.8179,58.8278,118365.0
2024-09-12 14:50:00,59.65,59.66,59.46,59.56,179788.0,58.8278,58.8377,58.6404,58.739,179788.0
2024-09-12 14:55:00,59.57,59.63,59.54,59.62,118356.0,58.7489,58.8081,58.7193,58.7982,118356.0
2024-09-12 15:00:00,59.61,59.63,59.57,59.59,93829.0,58.7884,58.8081,58.7489,58.7686,93829.0
2024-09-12 15:05:00,59.59,59.67,59.59,59.67,54792.0,58.7686,58.8475,58.7686,58.8475,54792.0
2024-09-12 15:10:00,59.66,59.69,59.65,59.68,99348.0,58.8377,58.8673,58.8278,58.8574,99348.0
2024-09-12 15:15:00,59.68,59.7,59.66,59.68,90537.0,58.8574,58.8771,58.8377,58.8574,90537.0
2024-09-12 15:20:00,59.69,59.69,59.65,59.67,104866.0,58.8673,58.8673,58.8278,58.8475,104866.0
2024-09-12 15:25:00,59.67,59.7,59.66,59.7,84995.0,58.8475,58.8771,58.8377,58.8771,84995.0
2024-09-12 15:30:00,59.7,59.7,59.65,59.66,94644.0,58.8771,58.8771,58.8278,58.8377,94644.0
2024-09-12 15:35:00,59.67,59.71,59.67,59.7,96172.0,58.8475,58.887,58.8475,58.8771,96172.0
2024-09-12 15:40:00,59.69,59.71,59.67,59.7,57432.0,58.8673,58.887,58.8475,58.8771,57432.0
2024-09-12 15:45:00,59.69,59.72,59.62,59.64,144943.0,58.8673,58.8968,58.7982,58.8179,144943.0
2024-09-12 15:50:00,59.63,59.68,59.59,59.68,176584.0,58.8081,58.8574,58.7686,58.8574,176584.0
2024-09-12 15:55:00,59.68,59.75,59.67,59.74,282454.0,58.8574,58.9264,58.8475,58.9166,282454.0
2024-09-13 09:30:00,60.24,60.49,60.15,60.45,470655.0,59.4097,59.6562,59.3209,59.6168,470655.0
2024-09-13 09:35:00,60.47,60.49,60.32,60.35,111719.0,59.6365,59.6562,59.4886,59.5182,111719.0
2024-09-13 09:40:00,60.34,60.42,60.29,60.4,174468.0,59.5083,59.5872,59.459,59.5675,174468.0
2024-09-13 09:45:00,60.4,60.58,60.39,60.57,168701.0,59.5675,59.745,59.5576,59.7351,168701.0
2024-09-13 09:50:00,60.58,60.61,60.49,60.6,170350.0,59.745,59.7746,59.6562,59.7647,170350.0
2024-09-13 09:55:00,60.61,60.69,60.6,60.66,163122.0,59.7746,59.8535,59.7647,59.8239,163122.0
2024-09-13 10:00:00,60.66,60.74,60.44,60.56,377895.0,59.8239,59.9028,59.6069,59.7253,377895.0
2024-09-13 10:05:00,60.57,60.58,60.47,60.55,61455.0,59.7351,59.745,59.6365,59.7154,61455.0
2024-09-13 10:10:00,60.55,60.7,60.55,60.69,115943.0,59.7154,59.8633,59.7154,59.8535,115943.0
2024-09-13 10:15:00,60.68,60.73,60.66,60.71,63965.0,59.8436,59.8929,59.8239,59.8732,63965.0
2024-09-13 10:20:00,60.73,60.77,60.67,60.77,33721.0,59.8929,59.9324,59.8337,59.9324,33721.0
2024-09-13 10:25:00,60.78,60.8,60.7,60.71,208307.0,59.9422,59.962,59.8633,59.8732,208307.0
2024-09-13 10:30:00,60.71,60.73,60.63,60.67,85823.0,59.8732,59.8929,59.7943,59.8337,85823.0
2024-09-13 10:35:00,60.67,60.79,60.63,60.78,75066.0,59.8337,59.9521,59.7943,59.9422,75066.0
2024-09-13 10:40:00,60.79,60.86,60.76,60.83,36127.0,59.9521,60.0211,59.9225,59.9915,36127.0
2024-09-13 10:45:00,60.83,60.83,60.77,60.81,52492.0,59.9915,59.9915,59.9324,59.9718,52492.0
2024-09-13 10:50:00,60.81,60.82,60.74,60.75,54673.0,59.9718,59.9817,59.9028,59.9126,54673.0
2024-09-13 10:55:00,60.74,60.81,60.67,60.73,80184.0,59.9028,59.9718,59.8337,59.8929,80184.0
2024-09-13 11:00:00,60.72,60.73,60.66,60.7,22982.0,59.8831,59.8929,59.8239,59.8633,22982.0
2024-09-13 11:05:00,60.69,60.7,60.61,60.63,39610.0,59.8535,59.8633,59.7746,59.7943,39610.0
2024-09-13 11:10:00,60.63,60.66,60.61,60.62,57340.0,59.7943,59.8239,59.7746,59.7844,57340.0
2024-09-13 11:15:00,60.62,60.65,60.56,60.58,49747.0,59.7844,59.814,59.7253,59.745,49747.0
2024-09-13 11:20:00,60.57,60.67,60.56,60.67,31468.0,59.7351,59.8337,59.7253,59.8337,31468.0
2024-09-13 11:25:00,60.67,60.7,60.62,60.63,100654.0,59.8337,59.8633,59.7844,59.7943,100654.0
2024-09-13 11:30:00,60.63,60.68,60.62,60.67,53369.0,59.7943,59.8436,59.7844,59.8337,53369.0
2024-09-13 11:35:00,60.67,60.71,60.66,60.7,43001.0,59.8337,59.8732,59.8239,59.8633,43001.0
2024-09-13 11:40:00,60.7,60.79,60.7,60.78,33045.0,59.8633,59.9521,59.8633,59.9422,33045.0
2024-09-13 11:45:00,60.79,60.83,60.78,60.81,42556.0,59.9521,59.9915,59.9422,59.9718,42556.0
2024-09-13 11:50:00,60.81,60.84,60.79,60.83,53326.0,59.9718,60.0014,59.9521,59.9915,53326.0
2024-09-13 11:55:00,60.84,60.84,60.81,60.82,30883.0,60.0014,60.0014,59.9718,59.9817,30883.0
2024-09-13 12:00:00,60.82,60.85,60.81,60.81,39533.0,59.9817,60.0113,59.9718,59.9718,39533.0
2024-09-13 12:05:00,60.8,60.83,60.77,60.83,95247.0,59.962,59.9915,59.9324,59.9915,95247.0
2024-09-13 12:10:00,60.82,60.86,60.78,60.82,44018.0,59.9817,60.0211,59.9422,59.9817,44018.0
2024-09-13 12:15:00,60.81,60.86,60.8,60.85,40991.0,59.9718,60.0211,59.962,60.0113,40991.0
2024-09-13 12:20:00,60.85,60.86,60.8,60.82,57150.0,60.0113,60.0211,59.962,59.9817,57150.0
2024-09-13 12:25:00,60.82,60.82,60.76,60.76,25782.0,59.9817,59.9817,59.9225,59.9225,25782.0
2024-09-13 12:30:00,60.76,60.77,60.71,60.73,31310.0,59.9225,59.9324,59.8732,59.8929,31310.0
2024-09-13 12:35:00,60.73,60.75,60.71,60.74,35370.0,59.8929,59.9126,59.8732,59.9028,35370.0
2024-09-13 12:40:00,60.75,60.77,60.73,60.76,22034.0,59.9126,59.9324,59.8929,59.9225,22034.0
2024-09-13 12:45:00,60.76,60.77,60.73,60.75,31654.0,59.9225,59.9324,59.8929,59.9126,31654.0
2024-09-13 12:50:00,60.73,60.79,60.71,60.79,33915.0,59.8929,59.9521,59.8732,59.9521,33915.0
2024-09-13 12:55:00,60.79,60.8,60.74,60.75,91359.0,59.9521,59.962,59.9028,59.9126,91359.0
2024-09-13 13:00:00,60.75,60.79,60.75,60.79,21404.0,59.9126,59.9521,59.9126,59.9521,21404.0
2024-09-13 13:05:00,60.79,60.81,60.76,60.78,26066.0,59.9521,59.9718,59.9225,59.9422,26066.0
2024-09-13 13:10:00,60.78,60.81,60.77,60.8,22057.0,59.9422,59.9718,59.9324,59.962,22057.0
2024-09-13 13:15:00,60.8,60.82,60.79,60.8,33250.0,59.962,59.9817,59.9521,59.962,33250.0
2024-09-13 13:20:00,60.8,60.81,60.76,60.77,82370.0,59.962,59.9718,59.9225,59.9324,82370.0
2024-09-13 13:25:00,60.77,60.82,60.77,60.82,23647.0,59.9324,59.9817,59.9324,59.9817,23647.0
2024-09-13 13:30:00,60.82,60.83,60.81,60.82,58805.0,59.9817,59.9915,59.9718,59.9817,58805.0
2024-09-13 13:35:00,60.81,60.86,60.8,60.85,46371.0,59.9718,60.0211,59.962,60.0113,46371.0
2024-09-13 13:40:00,60.84,60.86,60.81,60.83,32511.0,60.0014,60.0211,59.9718,59.9915,32511.0
2024-09-13 13:45:00,60.83,60.83,60.79,60.8,18312.0,59.9915,59.9915,59.9521,59.962,18312.0
2024-09-13 13:50:00,60.8,60.8,60.74,60.76,41946.0,59.962,59.962,59.9028,59.9225,41946.0
2024-09-13 13:55:00,60.75,60.75,60.7,60.71,32569.0,59.9126,59.9126,59.8633,59.8732,32569.0
2024-09-13 14:00:00,60.72,60.72,60.57,60.64,151781.0,59.8831,59.8831,59.7351,59.8042,151781.0
2024-09-13 14:05:00,60.65,60.74,60.64,60.72,41073.0,59.814,59.9028,59.8042,59.8831,41073.0
2024-09-13 14:10:00,60.72,60.72,60.66,60.69,56671.0,59.8831,59.8831,59.8239,59.8535,56671.0
2024-09-13 14:15:00,60.69,60.7,60.67,60.69,22765.0,59.8535,59.8633,59.8337,59.8535,22765.0
2024-09-13 14:20:00,60.69,60.7,60.6,60.61,78701.0,59.8535,59.8633,59.7647,59.7746,78701.0
2024-09-13 14:25:00,60.6,60.63,60.57,60.6,48298.0,59.7647,59.7943,59.7351,59.7647,48298.0
2024-09-13 14:30:00,60.59,60.61,60.56,60.61,60291.0,59.7548,59.7746,59.7253,59.7746,60291.0
2024-09-13 14:35:00,60.6,60.61,60.57,60.6,34358.0,59.7647,59.7746,59.7351,59.7647,34358.0
2024-09-13 14:40:00,60.6,60.65,60.59,60.62,65639.0,59.7647,59.814,59.7548,59.7844,65639.0
2024-09-13 14:45:00,60.63,60.66,60.6,60.61,48607.0,59.7943,59.8239,59.7647,59.7746,48607.0
2024-09-13 14:50:00,60.6,60.61,60.53,60.57,67340.0,59.7647,59.7746,59.6957,59.7351,67340.0
2024-09-13 14:55:00,60.56,60.58,60.55,60.56,43249.0,59.7253,59.745,59.7154,59.7253,43249.0
2024-09-13 15:00:00,60.55,60.55,60.5,60.53,52918.0,59.7154,59.7154,59.6661,59.6957,52918.0
2024-09-13 15:05:00,60.53,60.57,60.52,60.52,41783.0,59.6957,59.7351,59.6858,59.6858,41783.0
2024-09-13 15:10:00,60.53,60.53,60.5,60.52,51643.0,59.6957,59.6957,59.6661,59.6858,51643.0
2024-09-13 15:15:00,60.52,60.58,60.51,60.55,39879.0,59.6858,59.745,59.6759,59.7154,39879.0
2024-09-13 15:20:00,60.55,60.58,60.55,60.57,28614.0,59.7154,59.745,59.7154,59.7351,28614.0
2024-09-13 15:25:00,60.57,60.62,60.56,60.62,28578.0,59.7351,59.7844,59.7253,59.7844,28578.0
2024-09-13 15:30:00,60.61,60.68,60.6,60.67,40480.0,59.7746,59.8436,59.7647,59.8337,40480.0
2024-09-13 15:35:00,60.67,60.67,60.58,60.63,81825.0,59.8337,59.8337,59.745,59.7943,81825.0
2024-09-13 15:40:00,60.62,60.64,60.6,60.63,41065.0,59.7844,59.8042,59.7647,59.7943,41065.0
2024-09-13 15:45:00,60.63,60.7,60.63,60.67,64141.0,59.7943,59.8633,59.7943,59.8337,64141.0
2024-09-13 15:50:00,60.68,60.73,60.64,60.73,82920.0,59.8436,59.8929,59.8042,59.8929,82920.0
2024-09-13 15:55:00,60.73,60.8,60.72,60.79,272027.0,59.8929,59.962,59.8831,59.9521,272027.0
2024-09-16 09:30:00,61.0,61.28,60.95,61.19,334951.0,60.1592,60.4353,60.1099,60.3466,334951.0
2024-09-16 09:35:00,61.19,61.19,61.01,61.09,152854.0,60.3466,60.3466,60.1691,60.248,152854.0
2024-09-16 09:40:00,61.07,61.07,60.92,60.93,65427.0,60.2282,60.2282,60.0803,60.0902,65427.0
2024-09-16 09:45:00,60.92,61.01,60.86,61.01,149419.0,60.0803,60.1691,60.0211,60.1691,149419.0
2024-09-16 09:50:00,61.03,61.19,61.0,61.15,123668.0,60.1888,60.3466,60.1592,60.3071,123668.0
2024-09-16 09:55:00,61.15,61.19,61.13,61.18,50110.0,60.3071,60.3466,60.2874,60.3367,50110.0
2024-09-16 10:00:00,61.2,61.25,61.07,61.13,119497.0,60.3564,60.4057,60.2282,60.2874,119497.0
2024-09-16 10:05:00,61.13,61.28,61.12,61.25,101503.0,60.2874,60.4353,60.2775,60.4057,101503.0
2024-09-16 10:10:00,61.24,61.26,61.14,61.15,53054.0,60.3959,60.4156,60.2973,60.3071,53054.0
2024-09-16 10:15:00,61.16,61.22,61.15,61.21,66864.0,60.317,60.3762,60.3071,60.3663,66864.0
2024-09-16 10:20:00,61.21,61.22,61.08,61.09,81516.0,60.3663,60.3762,60.2381,60.248,81516.0
2024-09-16 10:25:00,61.09,61.11,60.94,60.97,76874.0,60.248,60.2677,60.1,60.1296,76874.0
2024-09-16 10:30:00,60.97,60.97,60.8,60.83,59390.0,60.1296,60.1296,59.962,59.9915,59390.0
2024-09-16 10:35:00,60.83,60.95,60.83,60.92,64520.0,59.9915,60.1099,59.9915,60.0803,64520.0
2024-09-16 10:40:00,60.94,60.98,60.9,60.98,34733.0,60.1,60.1395,60.0606,60.1395,34733.0
2024-09-16 10:45:00,60.97,60.99,60.92,60.98,38250.0,60.1296,60.1493,60.0803,60.1395,38250.0
2024-09-16 10:50:00,60.98,61.03,60.92,60.97,39775.0,60.1395,60.1888,60.0803,60.1296,39775.0
2024-09-16 10:55:00,60.97,60.99,60.94,60.97,32521.0,60.1296,60.1493,60.1,60.1296,32521.0
2024-09-16 11:00:00,60.96,60.97,60.91,60.94,41334.0,60.1197,60.1296,60.0704,60.1,41334.0
2024-09-16 11:05:00,60.95,61.05,60.94,61.05,41532.0,60.1099,60.2085,60.1,60.2085,41532.0
2024-09-16 11:10:00,61.04,61.08,60.98,60.98,53433.0,60.1986,60.2381,60.1395,60.1395,53433.0
2024-09-16 11:15:00,60.99,61.02,60.95,60.98,66193.0,60.1493,60.1789,60.1099,60.1395,66193.0
2024-09-16 11:20:00,60.96,61.0,60.92,60.98,104941.0,60.1197,60.1592,60.0803,60.1395,104941.0
2024-09-16 11:25:00,60.99,61.0,60.9,60.91,39996.0,60.1493,60.1592,60.0606,60.0704,39996.0
2024-09-16 11:30:00,60.91,60.96,60.9,60.96,53556.0,60.0704,60.1197,60.0606,60.1197,53556.0
2024-09-16 11:35:00,60.96,60.96,60.91,60.94,91256.0,60.1197,60.1197,60.0704,60.1,91256.0
2024-09-16 11:40:00,60.94,61.01,60.93,60.99,31602.0,60.1,60.1691,60.0902,60.1493,31602.0
2024-09-16 11:45:00,60.98,61.04,60.97,61.02,67973.0,60.1395,60.1986,60.1296,60.1789,67973.0
2024-09-16 11:50:00,61.03,61.09,61.0,61.09,53315.0,60.1888,60.248,60.1592,60.248,53315.0
2024-09-16 11:55:00,61.08,61.11,61.05,61.07,38643.0,60.2381,60.2677,60.2085,60.2282,38643.0
2024-09-16 12:00:00,61.07,61.09,61.03,61.04,25379.0,60.2282,60.248,60.1888,60.1986,25379.0
2024-09-16 12:05:00,61.03,61.09,61.03,61.05,31893.0,60.1888,60.248,60.1888,60.2085,31893.0
2024-09-16 12:10:00,61.06,61.08,61.0,61.01,211367.0,60.2184,60.2381,60.1592,60.1691,211367.0
2024-09-16 12:15:00,61.01,61.03,60.98,61.03,41438.0,60.1691,60.1888,60.1395,60.1888,41438.0
2024-09-16 12:20:00,61.03,61.06,61.01,61.03,31436.0,60.1888,60.2184,60.1691,60.1888,31436.0
2024-09-16 12:25:00,61.03,61.15,61.02,61.14,88825.0,60.1888,60.3071,60.1789,60.2973,88825.0
2024-09-16 12:30:00,61.14,61.15,61.08,61.11,58552.0,60.2973,60.3071,60.2381,60.2677,58552.0
2024-09-16 12:35:00,61.12,61.14,61.11,61.12,65334.0,60.2775,60.2973,60.2677,60.2775,65334.0
2024-09-16 12:40:00,61.13,61.14,61.11,61.11,17653.0,60.2874,60.2973,60.2677,60.2677,17653.0
2024-09-16 12:45:00,61.11,61.13,61.1,61.13,27396.0,60.2677,60.2874,60.2578,60.2874,27396.0
2024-09-16 12:50:00,61.14,61.16,61.13,61.15,15340.0,60.2973,60.317,60.2874,60.3071,15340.0
2024-09-16 12:55:00,61.14,61.18,61.13,61.16,20681.0,60.2973,60.3367,60.2874,60.317,20681.0
2024-09-16 13:00:00,61.16,61.17,61.13,61.14,18774.0,60.317,60.3269,60.2874,60.2973,18774.0
2024-09-16 13:05:00,61.13,61.16,61.12,61.14,47769.0,60.2874,60.317,60.2775,60.2973,47769.0
2024-09-16 13:10:00,61.14,61.16,61.12,61.13,34482.0,60.2973,60.317,60.2775,60.2874,34482.0
2024-09-16 13:15:00,61.12,61.16,61.12,61.14,47348.0,60.2775,60.317,60.2775,60.2973,47348.0
2024-09-16 13:20:00,61.14,61.16,61.11,61.15,111940.0,60.2973,60.317,60.2677,60.3071,111940.0
2024-09-16 13:25:00,61.16,61.17,61.11,61.13,16391.0,60.317,60.3269,60.2677,60.2874,16391.0
2024-09-16 13:30:00,61.14,61.15,61.12,61.15,22855.0,60.2973,60.3071,60.2775,60.3071,22855.0
2024-09-16 13:35:00,61.15,61.22,61.14,61.21,14514.0,60.3071,60.3762,60.2973,60.3663,14514.0
2024-09-16 13:40:00,61.21,61.22,61.17,61.2,22741.0,60.3663,60.3762,60.3269,60.3564,22741.0
2024-09-16 13:45:00,61.2,61.21,61.17,61.18,31854.0,60.3564,60.3663,60.3269,60.3367,31854.0
2024-09-16 13:50:00,61.18,61.19,61.16,61.18,41850.0,60.3367,60.3466,60.317,60.3367,41850.0
2024-09-16 13:55:00,61.18,61.2,61.18,61.19,20494.0,60.3367,60.3564,60.3367,60.3466,20494.0
2024-09-16 14:00:00,61.19,61.19,61.14,61.14,22699.0,60.3466,60.3466,60.2973,60.2973,22699.0
2024-09-16 14:05:00,61.14,61.17,61.12,61.17,57094.0,60.2973,60.3269,60.2775,60.3269,57094.0
2024-09-16 14:10:00,61.18,61.2,61.17,61.19,34654.0,60.3367,60.3564,60.3269,60.3466,34654.0
2024-09-16 14:15:00,61.19,61.19,61.14,61.16,19433.0,60.3466,60.3466,60.2973,60.317,19433.0
2024-09-16 14:20:00,61.15,61.2,61.15,61.18,118689.0,60.3071,60.3564,60.3071,60.3367,118689.0
2024-09-16 14:25:00,61.18,61.21,61.17,61.19,28141.0,60.3367,60.3663,60.3269,60.3466,28141.0
2024-09-16 14:30:00,61.19,61.2,61.16,61.19,27871.0,60.3466,60.3564,60.317,60.3466,27871.0
2024-09-16 14:35:00,61.19,61.2,61.15,61.18,119027.0,60.3466,60.3564,60.3071,60.3367,119027.0
2024-09-16 14:40:00,61.18,61.18,61.12,61.14,35081.0,60.3367,60.3367,60.2775,60.2973,35081.0
2024-09-16 14:45:00,61.13,61.17,61.11,61.17,44862.0,60.2874,60.3269,60.2677,60.3269,44862.0
2024-09-16 14:50:00,61.17,61.19,61.15,61.16,52168.0,60.3269,60.3466,60.3071,60.317,52168.0
2024-09-16 14:55:00,61.16,61.24,61.15,61.23,47526.0,60.317,60.3959,60.3071,60.386,47526.0
2024-09-16 15:00:00,61.23,61.23,61.15,61.16,70604.0,60.386,60.386,60.3071,60.317,70604.0
2024-09-16 15:05:00,61.16,61.2,61.15,61.19,67076.0,60.317,60.3564,60.3071,60.3466,67076.0
2024-09-16 15:10:00,61.19,61.19,61.11,61.12,67082.0,60.3466,60.3466,60.2677,60.2775,67082.0
2024-09-16 15:15:00,61.12,61.15,61.1,61.12,51540.0,60.2775,60.3071,60.2578,60.2775,51540.0
2024-09-16 15:20:00,61.12,61.15,61.11,61.13,75562.0,60.2775,60.3071,60.2677,60.2874,75562.0
2024-09-16 15:25:00,61.13,61.16,61.13,61.14,55538.0,60.2874,60.317,60.2874,60.2973,55538.0
2024-09-16 15:30:00,61.14,61.19,61.13,61.17,72363.0,60.2973,60.3466,60.2874,60.3269,72363.0
2024-09-16 15:35:00,61.17,61.2,61.13,61.19,60650.0,60.3269,60.3564,60.2874,60.3466,60650.0
2024-09-16 15:40:00,61.19,61.22,61.18,61.21,51328.0,60.3466,60.3762,60.3367,60.3663,51328.0
2024-09-16 15:45:00,61.21,61.27,61.2,61.24,155741.0,60.3663,60.4255,60.3564,60.3959,155741.0
2024-09-16 15:50:00,61.24,61.28,61.22,61.26,182388.0,60.3959,60.4353,60.3762,60.4156,182388.0
2024-09-16 15:55:00,61.26,61.27,61.18,61.21,220473.0,60.4156,60.4255,60.3367,60.3663,220473.0
2024-09-17 09:30:00,61.55,61.62,61.44,61.53,210355.0,60.7016,60.7706,60.5931,60.6819,210355.0
2024-09-17 09:35:00,61.54,61.59,61.46,61.53,172319.0,60.6918,60.7411,60.6129,60.6819,172319.0
2024-09-17 09:40:00,61.48,61.51,61.44,61.49,99516.0,60.6326,60.6622,60.5931,60.6424,99516.0
2024-09-17 09:45:00,61.52,61.58,61.48,61.56,105140.0,60.672,60.7312,60.6326,60.7115,105140.0
2024-09-17 09:50:00,61.58,61.63,61.51,61.53,104990.0,60.7312,60.7805,60.6622,60.6819,104990.0
2024-09-17 09:55:00,61.54,61.56,61.42,61.43,48214.0,60.6918,60.7115,60.5734,60.5833,48214.0
2024-09-17 10:00:00,61.45,61.56,61.42,61.55,184639.0,60.603,60.7115,60.5734,60.7016,184639.0
2024-09-17 10:05:00,61.54,61.71,61.53,61.7,75416.0,60.6918,60.8594,60.6819,60.8495,75416.0
2024-09-17 10:10:00,61.7,61.77,61.67,61.76,94673.0,60.8495,60.9186,60.82,60.9087,94673.0
2024-09-17 10:15:00,61.77,61.84,61.77,61.83,57947.0,60.9186,60.9876,60.9186,60.9778,57947.0
2024-09-17 10:20:00,61.85,61.92,61.84,61.92,44184.0,60.9975,61.0665,60.9876,61.0665,44184.0
2024-09-17 10:25:00,61.92,61.92,61.82,61.83,76138.0,61.0665,61.0665,60.9679,60.9778,76138.0
2024-09-17 10:30:00,61.83,61.85,61.78,61.81,44762.0,60.9778,60.9975,60.9284,60.958,44762.0
2024-09-17 10:35:00,61.8,61.83,61.76,61.83,49392.0,60.9482,60.9778,60.9087,60.9778,49392.0
2024-09-17 10:40:00,61.83,61.85,61.81,61.84,26346.0,60.9778,60.9975,60.958,60.9876,26346.0
2024-09-17 10:45:00,61.84,61.9,61.83,61.89,490821.0,60.9876,61.0468,60.9778,61.0369,490821.0
2024-09-17 10:50:00,61.88,61.9,61.81,61.82,276671.0,61.0271,61.0468,60.958,60.9679,276671.0
2024-09-17 10:55:00,61.83,61.85,61.73,61.79,259000.0,60.9778,60.9975,60.8791,60.9383,259000.0
2024-09-17 11:00:00,61.79,61.91,61.78,61.83,106018.0,60.9383,61.0567,60.9284,60.9778,106018.0
2024-09-17 11:05:00,61.83,61.91,61.82,61.87,29787.0,60.9778,61.0567,60.9679,61.0172,29787.0
2024-09-17 11:10:00,61.86,61.88,61.82,61.85,44576.0,61.0073,61.0271,60.9679,60.9975,44576.0
2024-09-17 11:15:00,61.85,61.9,61.82,61.88,51700.0,60.9975,61.0468,60.9679,61.0271,51700.0
2024-09-17 11:20:00,61.86,61.91,61.82,61.91,53422.0,61.0073,61.0567,60.9679,61.0567,53422.0
2024-09-17 11:25:00,61.92,61.93,61.87,61.89,42289.0,61.0665,61.0764,61.0172,61.0369,42289.0
2024-09-17 11:30:00,61.89,61.94,61.87,61.88,34821.0,61.0369,61.0862,61.0172,61.0271,34821.0
2024-09-17 11:35:00,61.88,61.94,61.87,61.93,27605.0,61.0271,61.0862,61.0172,61.0764,27605.0
2024-09-17 11:40:00,61.94,61.94,61.89,61.91,41192.0,61.0862,61.0862,61.0369,61.0567,41192.0
2024-09-17 11:45:00,61.91,61.91,61.87,61.87,88546.0,61.0567,61.0567,61.0172,61.0172,88546.0
2024-09-17 11:50:00,61.87,61.91,61.85,61.85,28594.0,61.0172,61.0567,60.9975,60.9975,28594.0
2024-09-17 11:55:00,61.85,61.85,61.8,61.8,28799.0,60.9975,60.9975,60.9482,60.9482,28799.0
2024-09-17 12:00:00,61.8,61.84,61.77,61.81,30759.0,60.9482,60.9876,60.9186,60.958,30759.0
2024-09-17 12:05:00,61.8,61.82,61.76,61.77,40589.0,60.9482,60.9679,60.9087,60.9186,40589.0
2024-09-17 12:10:00,61.76,61.78,61.75,61.77,90714.0,60.9087,60.9284,60.8989,60.9186,90714.0
2024-09-17 12:15:00,61.76,61.76,61.66,61.7,52987.0,60.9087,60.9087,60.8101,60.8495,52987.0
2024-09-17 12:20:00,61.7,61.72,61.61,61.65,79499.0,60.8495,60.8693,60.7608,60.8002,79499.0
2024-09-17 12:25:00,61.66,61.73,61.62,61.71,61362.0,60.8101,60.8791,60.7706,60.8594,61362.0
2024-09-17 12:30:00,61.71,61.71,61.65,61.68,77500.0,60.8594,60.8594,60.8002,60.8298,77500.0
2024-09-17 12:35:00,61.68,61.69,61.6,61.63,47726.0,60.8298,60.8397,60.7509,60.7805,47726.0
2024-09-17 12:40:00,61.63,61.64,61.53,61.56,54681.0,60.7805,60.7904,60.6819,60.7115,54681.0
2024-09-17 12:45:00,61.56,61.57,61.34,61.36,92656.0,60.7115,60.7213,60.4945,60.5142,92656.0
2024-09-17 12:50:00,61.36,61.42,61.31,61.4,98573.0,60.5142,60.5734,60.4649,60.5537,98573.0
2024-09-17 12:55:00,61.41,61.45,61.32,61.34,101615.0,60.5635,60.603,60.4748,60.4945,101615.0
2024-09-17 13:00:00,61.34,61.42,61.33,61.34,85046.0,60.4945,60.5734,60.4846,60.4945,85046.0
2024-09-17 13:05:00,61.35,61.39,61.32,61.36,50994.0,60.5044,60.5438,60.4748,60.5142,50994.0
2024-09-17 13:10:00,61.36,61.4,61.29,61.37,58334.0,60.5142,60.5537,60.4452,60.5241,58334.0
2024-09-17 13:15:00,61.37,61.46,61.34,61.44,70562.0,60.5241,60.6129,60.4945,60.5931,70562.0
2024-09-17 13:20:00,61.44,61.55,61.44,61.53,42991.0,60.5931,60.7016,60.5931,60.6819,42991.0
2024-09-17 13:25:00,61.53,61.54,61.49,61.51,51299.0,60.6819,60.6918,60.6424,60.6622,51299.0
2024-09-17 13:30:00,61.5,61.55,61.45,61.45,44103.0,60.6523,60.7016,60.603,60.603,44103.0
2024-09-17 13:35:00,61.45,61.51,61.45,61.49,43841.0,60.603,60.6622,60.603,60.6424,43841.0
2024-09-17 13:40:00,61.49,61.49,61.38,61.41,44999.0,60.6424,60.6424,60.534,60.5635,44999.0
2024-09-17 13:45:00,61.4,61.53,61.34,61.52,101795.0,60.5537,60.6819,60.4945,60.672,101795.0
2024-09-17 13:50:00,61.52,61.58,61.51,61.57,51099.0,60.672,60.7312,60.6622,60.7213,51099.0
2024-09-17 13:55:00,61.56,61.57,61.52,61.53,46672.0,60.7115,60.7213,60.672,60.6819,46672.0
2024-09-17 14:00:00,61.52,61.57,61.5,61.55,52788.0,60.672,60.7213,60.6523,60.7016,52788.0
2024-09-17 14:05:00,61.55,61.56,61.52,61.54,37571.0,60.7016,60.7115,60.672,60.6918,37571.0
2024-09-17 14:10:00,61.54,61.54,61.44,61.46,67941.0,60.6918,60.6918,60.5931,60.6129,67941.0
2024-09-17 14:15:00,61.46,61.49,61.43,61.46,46721.0,60.6129,60.6424,60.5833,60.6129,46721.0
2024-09-17 14:20:00,61.46,61.51,61.45,61.49,30898.0,60.6129,60.6622,60.603,60.6424,30898.0
2024-09-17 14:25:00,61.48,61.51,61.44,61.48,36012.0,60.6326,60.6622,60.5931,60.6326,36012.0
2024-09-17 14:30:00,61.48,61.51,61.44,61.48,57071.0,60.6326,60.6622,60.5931,60.6326,57071.0
2024-09-17 14:35:00,61.49,61.51,61.48,61.5,37263.0,60.6424,60.6622,60.6326,60.6523,37263.0
2024-09-17 14:40:00,61.5,61.55,61.49,61.52,71351.0,60.6523,60.7016,60.6424,60.672,71351.0
2024-09-17 14:45:00,61.52,61.53,61.4,61.47,205965.0,60.672,60.6819,60.5537,60.6227,205965.0
2024-09-17 14:50:00,61.47,61.5,61.43,61.5,58293.0,60.6227,60.6523,60.5833,60.6523,58293.0
2024-09-17 14:55:00,61.51,61.54,61.45,61.48,401684.0,60.6622,60.6918,60.603,60.6326,401684.0
2024-09-17 15:00:00,61.48,61.54,61.46,61.47,66625.0,60.6326,60.6918,60.6129,60.6227,66625.0
2024-09-17 15:05:00,61.46,61.48,61.43,61.47,75846.0,60.6129,60.6326,60.5833,60.6227,75846.0
2024-09-17 15:10:00,61.47,61.51,61.45,61.51,64640.0,60.6227,60.6622,60.603,60.6622,64640.0
2024-09-17 15:15:00,61.5,61.51,61.44,61.45,115933.0,60.6523,60.6622,60.5931,60.603,115933.0
2024-09-17 15:20:00,61.45,61.45,61.35,61.37,58162.0,60.603,60.603,60.5044,60.5241,58162.0
2024-09-17 15:25:00,61.37,61.45,61.36,61.45,104088.0,60.5241,60.603,60.5142,60.603,104088.0
2024-09-17 15:30:00,61.45,61.45,61.39,61.43,133251.0,60.603,60.603,60.5438,60.5833,133251.0
2024-09-17 15:35:00,61.41,61.44,61.37,61.44,75355.0,60.5635,60.5931,60.5241,60.5931,75355.0
2024-09-17 15:40:00,61.44,61.45,61.37,61.38,104247.0,60.5931,60.603,60.5241,60.534,104247.0
2024-09-17 15:45:00,61.37,61.45,61.37,61.44,69754.0,60.5241,60.603,60.5241,60.5931,69754.0
2024-09-17 15:50:00,61.45,61.52,61.41,61.51,167431.0,60.603,60.672,60.5635,60.6622,167431.0
2024-09-17 15:55:00,61.5,61.55,61.47,61.55,308963.0,60.6523,60.7016,60.6227,60.7016,308963.0
2024-09-18 09:30:00,61.64,61.67,61.49,61.63,309341.0,60.7904,60.82,60.6424,60.7805,309341.0
2024-09-18 09:35:00,61.62,61.69,61.59,61.69,118190.0,60.7706,60.8397,60.7411,60.8397,118190.0
2024-09-18 09:40:00,61.68,61.78,61.66,61.77,90809.0,60.8298,60.9284,60.8101,60.9186,90809.0
2024-09-18 09:45:00,61.78,61.85,61.76,61.82,61919.0,60.9284,60.9975,60.9087,60.9679,61919.0
2024-09-18 09:50:00,61.81,61.82,61.65,61.66,158722.0,60.958,60.9679,60.8002,60.8101,158722.0
2024-09-18 09:55:00,61.66,61.67,61.58,61.59,64045.0,60.8101,60.82,60.7312,60.7411,64045.0
2024-09-18 10:00:00,61.58,61.6,61.52,61.55,50447.0,60.7312,60.7509,60.672,60.7016,50447.0
2024-09-18 10:05:00,61.55,61.58,61.5,61.55,44449.0,60.7016,60.7312,60.6523,60.7016,44449.0
2024-09-18 10:10:00,61.56,61.58,61.48,61.49,67780.0,60.7115,60.7312,60.6326,60.6424,67780.0
2024-09-18 10:15:00,61.5,61.6,61.49,61.51,87053.0,60.6523,60.7509,60.6424,60.6622,87053.0
2024-09-18 10:20:00,61.51,61.55,61.49,61.52,68333.0,60.6622,60.7016,60.6424,60.672,68333.0
2024-09-18 10:25:00,61.52,61.62,61.48,61.57,135751.0,60.672,60.7706,60.6326,60.7213,135751.0
2024-09-18 10:30:00,61.57,61.57,61.39,61.42,114256.0,60.7213,60.7213,60.5438,60.5734,114256.0
2024-09-18 10:35:00,61.41,61.46,61.4,61.43,52421.0,60.5635,60.6129,60.5537,60.5833,52421.0
2024-09-18 10:40:00,61.43,61.47,61.41,61.44,30002.0,60.5833,60.6227,60.5635,60.5931,30002.0
2024-09-18 10:45:00,61.44,61.49,61.44,61.47,31551.0,60.5931,60.6424,60.5931,60.6227,31551.0
2024-09-18 10:50:00,61.47,61.5,61.43,61.48,35335.0,60.6227,60.6523,60.5833,60.6326,35335.0
2024-09-18 10:55:00,61.48,61.53,61.46,61.53,30601.0,60.6326,60.6819,60.6129,60.6819,30601.0
2024-09-18 11:00:00,61.53,61.59,61.51,61.54,32499.0,60.6819,60.7411,60.6622,60.6918,32499.0
2024-09-18 11:05:00,61.55,61.59,61.53,61.58,27327.0,60.7016,60.7411,60.6819,60.7312,27327.0
2024-09-18 11:10:00,61.57,61.57,61.53,61.55,26026.0,60.7213,60.7213,60.6819,60.7016,26026.0
2024-09-18 11:15:00,61.55,61.55,61.51,61.54,44092.0,60.7016,60.7016,60.6622,60.6918,44092.0
2024-09-18 11:20:00,61.54,61.55,61.49,61.5,30813.0,60.6918,60.7016,60.6424,60.6523,30813.0
2024-09-18 11:25:00,61.5,61.58,61.49,61.53,53187.0,60.6523,60.7312,60.6424,60.6819,53187.0
2024-09-18 11:30:00,61.54,61.54,61.48,61.5,33013.0,60.6918,60.6918,60.6326,60.6523,33013.0
2024-09-18 11:35:00,61.5,61.55,61.5,61.51,26973.0,60.6523,60.7016,60.6523,60.6622,26973.0
2024-09-18 11:40:00,61.51,61.52,61.45,61.49,39789.0,60.6622,60.672,60.603,60.6424,39789.0
2024-09-18 11:45:00,61.49,61.49,61.4,61.43,100597.0,60.6424,60.6424,60.5537,60.5833,100597.0
2024-09-18 11:50:00,61.44,61.47,61.42,61.43,60469.0,60.5931,60.6227,60.5734,60.5833,60469.0
2024-09-18 11:55:00,61.44,61.46,61.4,61.41,35996.0,60.5931,60.6129,60.5537,60.5635,35996.0
2024-09-18 12:00:00,61.4,61.43,61.35,61.36,57078.0,60.5537,60.5833,60.5044,60.5142,57078.0
2024-09-18 12:05:00,61.37,61.44,61.36,61.43,31038.0,60.5241,60.5931,60.5142,60.5833,31038.0
2024-09-18 12:10:00,61.44,61.49,61.44,61.46,79638.0,60.5931,60.6424,60.5931,60.6129,79638.0
2024-09-18 12:15:00,61.46,61.5,61.45,61.48,39169.0,60.6129,60.6523,60.603,60.6326,39169.0
2024-09-18 12:20:00,61.48,61.5,61.45,61.45,31700.0,60.6326,60.6523,60.603,60.603,31700.0
2024-09-18 12:25:00,61.46,61.52,61.45,61.5,26245.0,60.6129,60.672,60.603,60.6523,26245.0
2024-09-18 12:30:00,61.49,61.52,61.48,61.52,27450.0,60.6424,60.672,60.6326,60.672,27450.0
2024-09-18 12:35:00,61.52,61.54,61.51,61.54,23800.0,60.672,60.6918,60.6622,60.6918,23800.0
2024-09-18 12:40:00,61.54,61.54,61.48,61.49,28169.0,60.6918,60.6918,60.6326,60.6424,28169.0
2024-09-18 12:45:00,61.49,61.53,61.48,61.5,18858.0,60.6424,60.6819,60.6326,60.6523,18858.0
2024-09-18 12:50:00,61.5,61.53,61.48,61.53,22089.0,60.6523,60.6819,60.6326,60.6819,22089.0
2024-09-18 12:55:00,61.53,61.56,61.51,61.54,17951.0,60.6819,60.7115,60.6622,60.6918,17951.0
2024-09-18 13:00:00,61.53,61.55,61.51,61.51,18161.0,60.6819,60.7016,60.6622,60.6622,18161.0
2024-09-18 13:05:00,61.52,61.53,61.48,61.53,23518.0,60.672,60.6819,60.6326,60.6819,23518.0
2024-09-18 13:10:00,61.53,61.56,61.52,61.54,24410.0,60.6819,60.7115,60.672,60.6918,24410.0
2024-09-18 13:15:00,61.54,61.55,61.52,61.54,27874.0,60.6918,60.7016,60.672,60.6918,27874.0
2024-09-18 13:20:00,61.55,61.55,61.49,61.52,21384.0,60.7016,60.7016,60.6424,60.672,21384.0
2024-09-18 13:25:00,61.52,61.59,61.51,61.59,18241.0,60.672,60.7411,60.6622,60.7411,18241.0
2024-09-18 13:30:00,61.59,61.64,61.58,61.64,24847.0,60.7411,60.7904,60.7312,60.7904,24847.0
2024-09-18 13:35:00,61.64,61.67,61.53,61.59,52662.0,60.7904,60.82,60.6819,60.7411,52662.0
2024-09-18 13:40:00,61.59,61.61,61.57,61.61,26048.0,60.7411,60.7608,60.7213,60.7608,26048.0
2024-09-18 13:45:00,61.61,61.63,61.54,61.54,41926.0,60.7608,60.7805,60.6918,60.6918,41926.0
2024-09-18 13:50:00,61.54,61.56,61.51,61.53,42837.0,60.6918,60.7115,60.6622,60.6819,42837.0
2024-09-18 13:55:00,61.53,61.57,61.48,61.55,63434.0,60.6819,60.7213,60.6326,60.7016,63434.0
2024-09-18 14:00:00,61.5,62.53,61.4,62.27,619271.0,60.6523,61.6681,60.5537,61.4117,619271.0
2024-09-18 14:05:00,62.25,62.37,62.05,62.15,224861.0,61.392,61.5103,61.1947,61.2933,224861.0
2024-09-18 14:10:00,62.15,62.19,61.79,61.96,177449.0,61.2933,61.3328,60.9383,61.106,177449.0
2024-09-18 14:15:00,61.97,62.16,61.95,62.11,377983.0,61.1158,61.3032,61.0961,61.2539,377983.0
2024-09-18 14:20:00,62.11,62.19,61.99,62.19,647550.0,61.2539,61.3328,61.1355,61.3328,647550.0
2024-09-18 14:25:00,62.2,62.32,62.08,62.31,328706.0,61.3427,61.461,61.2243,61.4511,328706.0
2024-09-18 14:30:00,62.33,62.53,62.3,62.53,592164.0,61.4709,61.6681,61.4413,61.6681,592164.0
2024-09-18 14:35:00,62.53,62.62,62.19,62.56,527098.0,61.6681,61.7569,61.3328,61.6977,527098.0
2024-09-18 14:40:00,62.56,62.61,62.02,62.06,212785.0,61.6977,61.747,61.1651,61.2046,212785.0
2024-09-18 14:45:00,62.03,62.32,61.96,62.16,264793.0,61.175,61.461,61.106,61.3032,264793.0
2024-09-18 14:50:00,62.16,62.42,62.11,62.34,138611.0,61.3032,61.5596,61.2539,61.4807,138611.0
2024-09-18 14:55:00,62.32,62.41,61.97,62.02,207113.0,61.461,61.5498,61.1158,61.1651,207113.0
2024-09-18 15:00:00,62.02,62.02,61.79,61.91,278302.0,61.1651,61.1651,60.9383,61.0567,278302.0
2024-09-18 15:05:00,61.9,61.9,61.68,61.78,132055.0,61.0468,61.0468,60.8298,60.9284,132055.0
2024-09-18 15:10:00,61.78,62.21,61.72,62.17,233515.0,60.9284,61.3525,60.8693,61.3131,233515.0
2024-09-18 15:15:00,62.16,62.19,62.06,62.14,138750.0,61.3032,61.3328,61.2046,61.2835,138750.0
2024-09-18 15:20:00,62.14,62.14,61.7,61.96,208174.0,61.2835,61.2835,60.8495,61.106,208174.0
2024-09-18 15:25:00,61.97,62.24,61.95,62.04,237887.0,61.1158,61.3821,61.0961,61.1849,237887.0
2024-09-18 15:30:00,62.05,62.13,61.71,61.73,228469.0,61.1947,61.2736,60.8594,60.8791,228469.0
2024-09-18 15:35:00,61.72,61.81,61.61,61.7,221636.0,60.8693,60.958,60.7608,60.8495,221636.0
2024-09-18 15:40:00,61.71,61.72,61.54,61.54,212791.0,60.8594,60.8693,60.6918,60.6918,212791.0
2024-09-18 15:45:00,61.54,61.61,61.45,61.52,223800.0,60.6918,60.7608,60.603,60.672,223800.0
2024-09-18 15:50:00,61.5,61.66,61.48,61.6,380240.0,60.6523,60.8101,60.6326,60.7509,380240.0
2024-09-18 15:55:00,61.61,61.66,61.55,61.58,585789.0,60.7608,60.8101,60.7016,60.7312,585789.0
2024-09-19 09:30:00,62.79,62.79,62.5,62.52,288420.0,61.9245,61.9245,61.6385,61.6582,288420.0
2024-09-19 09:35:00,62.52,62.66,62.47,62.48,102681.0,61.6582,61.7963,61.6089,61.6188,102681.0
2024-09-19 09:40:00,62.47,62.48,62.18,62.2,147372.0,61.6089,61.6188,61.3229,61.3427,147372.0
2024-09-19 09:45:00,62.19,62.25,62.1,62.25,95477.0,61.3328,61.392,61.244,61.392,95477.0
2024-09-19 09:50:00,62.25,62.26,62.07,62.19,290352.0,61.392,61.4018,61.2144,61.3328,290352.0
2024-09-19 09:55:00,62.2,62.46,62.2,62.45,60884.0,61.3427,61.5991,61.3427,61.5892,60884.0
2024-09-19 10:00:00,62.45,62.51,62.3,62.37,91932.0,61.5892,61.6484,61.4413,61.5103,91932.0
2024-09-19 10:05:00,62.35,62.43,62.28,62.31,81352.0,61.4906,61.5695,61.4216,61.4511,81352.0
2024-09-19 10:10:00,62.32,62.44,62.29,62.37,52981.0,61.461,61.5793,61.4314,61.5103,52981.0
2024-09-19 10:15:00,62.38,62.47,62.33,62.47,28171.0,61.5202,61.6089,61.4709,61.6089,28171.0
2024-09-19 10:20:00,62.48,62.49,62.36,62.37,58880.0,61.6188,61.6287,61.5004,61.5103,58880.0
2024-09-19 10:25:00,62.38,62.52,62.35,62.52,127794.0,61.5202,61.6582,61.4906,61.6582,127794.0
2024-09-19 10:30:00,62.52,62.62,62.51,62.59,58829.0,61.6582,61.7569,61.6484,61.7273,58829.0
2024-09-19 10:35:00,62.59,62.64,62.53,62.59,61163.0,61.7273,61.7766,61.6681,61.7273,61163.0
2024-09-19 10:40:00,62.59,62.6,62.4,62.44,51238.0,61.7273,61.7371,61.5399,61.5793,51238.0
2024-09-19 10:45:00,62.43,62.43,62.25,62.36,103490.0,61.5695,61.5695,61.392,61.5004,103490.0
2024-09-19 10:50:00,62.36,62.42,62.26,62.3,65728.0,61.5004,61.5596,61.4018,61.4413,65728.0
2024-09-19 10:55:00,62.29,62.36,62.28,62.33,49492.0,61.4314,61.5004,61.4216,61.4709,49492.0
2024-09-19 11:00:00,62.33,62.42,62.3,62.42,49210.0,61.4709,61.5596,61.4413,61.5596,49210.0
2024-09-19 11:05:00,62.41,62.41,62.3,62.34,69271.0,61.5498,61.5498,61.4413,61.4807,69271.0
2024-09-19 11:10:00,62.35,62.4,62.34,62.34,55983.0,61.4906,61.5399,61.4807,61.4807,55983.0
2024-09-19 11:15:00,62.35,62.46,62.35,62.46,47854.0,61.4906,61.5991,61.4906,61.5991,47854.0
2024-09-19 11:20:00,62.46,62.52,62.44,62.52,67759.0,61.5991,61.6582,61.5793,61.6582,67759.0
2024-09-19 11:25:00,62.52,62.53,62.48,62.5,58482.0,61.6582,61.6681,61.6188,61.6385,58482.0
2024-09-19 11:30:00,62.51,62.51,62.44,62.46,17661.0,61.6484,61.6484,61.5793,61.5991,17661.0
2024-09-19 11:35:00,62.46,62.49,62.42,62.45,52938.0,61.5991,61.6287,61.5596,61.5892,52938.0
2024-09-19 11:40:00,62.45,62.49,62.43,62.46,57856.0,61.5892,61.6287,61.5695,61.5991,57856.0
2024-09-19 11:45:00,62.46,62.5,62.43,62.5,72607.0,61.5991,61.6385,61.5695,61.6385,72607.0
2024-09-19 11:50:00,62.51,62.51,62.41,62.46,47157.0,61.6484,61.6484,61.5498,61.5991,47157.0
2024-09-19 11:55:00,62.46,62.47,62.41,62.44,36354.0,61.5991,61.6089,61.5498,61.5793,36354.0
2024-09-19 12:00:00,62.44,62.56,62.43,62.55,37172.0,61.5793,61.6977,61.5695,61.6878,37172.0
2024-09-19 12:05:00,62.55,62.58,62.53,62.57,71081.0,61.6878,61.7174,61.6681,61.7076,71081.0
2024-09-19 12:10:00,62.58,62.58,62.47,62.5,46092.0,61.7174,61.7174,61.6089,61.6385,46092.0
2024-09-19 12:15:00,62.51,62.62,62.5,62.6,55266.0,61.6484,61.7569,61.6385,61.7371,55266.0
2024-09-19 12:20:00,62.59,62.6,62.52,62.54,26116.0,61.7273,61.7371,61.6582,61.678,26116.0
2024-09-19 12:25:00,62.54,62.6,62.53,62.58,38157.0,61.678,61.7371,61.6681,61.7174,38157.0
2024-09-19 12:30:00,62.58,62.61,62.56,62.58,53069.0,61.7174,61.747,61.6977,61.7174,53069.0
2024-09-19 12:35:00,62.59,62.59,62.55,62.59,23028.0,61.7273,61.7273,61.6878,61.7273,23028.0
2024-09-19 12:40:00,62.58,62.62,62.56,62.62,31928.0,61.7174,61.7569,61.6977,61.7569,31928.0
2024-09-19 12:45:00,62.61,62.65,62.59,62.63,35320.0,61.747,61.7865,61.7273,61.7667,35320.0
2024-09-19 12:50:00,62.63,62.66,62.61,62.66,64090.0,61.7667,61.7963,61.747,61.7963,64090.0
2024-09-19 12:55:00,62.66,62.66,62.58,62.64,51326.0,61.7963,61.7963,61.7174,61.7766,51326.0
2024-09-19 13:00:00,62.64,62.67,62.63,62.65,44880.0,61.7766,61.8062,61.7667,61.7865,44880.0
2024-09-19 13:05:00,62.64,62.66,62.62,62.66,50932.0,61.7766,61.7963,61.7569,61.7963,50932.0
2024-09-19 13:10:00,62.66,62.67,62.6,62.65,37530.0,61.7963,61.8062,61.7371,61.7865,37530.0
2024-09-19 13:15:00,62.64,62.69,62.62,62.67,47918.0,61.7766,61.8259,61.7569,61.8062,47918.0
2024-09-19 13:20:00,62.67,62.67,62.6,62.63,53143.0,61.8062,61.8062,61.7371,61.7667,53143.0
2024-09-19 13:25:00,62.63,62.67,62.62,62.64,45441.0,61.7667,61.8062,61.7569,61.7766,45441.0
2024-09-19 13:30:00,62.64,62.69,62.63,62.68,76261.0,61.7766,61.8259,61.7667,61.816,76261.0
2024-09-19 13:35:00,62.67,62.7,62.66,62.69,58212.0,61.8062,61.8358,61.7963,61.8259,58212.0
2024-09-19 13:40:00,62.69,62.72,62.65,62.72,75588.0,61.8259,61.8555,61.7865,61.8555,75588.0
2024-09-19 13:45:00,62.71,62.74,62.69,62.7,36820.0,61.8456,61.8752,61.8259,61.8358,36820.0
2024-09-19 13:50:00,62.7,62.72,62.69,62.71,38458.0,61.8358,61.8555,61.8259,61.8456,38458.0
2024-09-19 13:55:00,62.71,62.71,62.68,62.7,25724.0,61.8456,61.8456,61.816,61.8358,25724.0
2024-09-19 14:00:00,62.7,62.72,62.69,62.71,44340.0,61.8358,61.8555,61.8259,61.8456,44340.0
2024-09-19 14:05:00,62.71,62.71,62.64,62.66,42519.0,61.8456,61.8456,61.7766,61.7963,42519.0
2024-09-19 14:10:00,62.66,62.66,62.61,62.63,55716.0,61.7963,61.7963,61.747,61.7667,55716.0
2024-09-19 14:15:00,62.63,62.63,62.48,62.51,230364.0,61.7667,61.7667,61.6188,61.6484,230364.0
2024-09-19 14:20:00,62.52,62.6,62.5,62.57,50549.0,61.6582,61.7371,61.6385,61.7076,50549.0
2024-09-19 14:25:00,62.56,62.63,62.55,62.62,91741.0,61.6977,61.7667,61.6878,61.7569,91741.0
2024-09-19 14:30:00,62.62,62.64,62.58,62.61,65173.0,61.7569,61.7766,61.7174,61.747,65173.0
2024-09-19 14:35:00,62.6,62.65,62.59,62.65,48115.0,61.7371,61.7865,61.7273,61.7865,48115.0
2024-09-19 14:40:00,62.65,62.65,62.62,62.63,51967.0,61.7865,61.7865,61.7569,61.7667,51967.0
2024-09-19 14:45:00,62.63,62.63,62.55,62.55,47905.0,61.7667,61.7667,61.6878,61.6878,47905.0
2024-09-19 14:50:00,62.55,62.57,62.5,62.57,48282.0,61.6878,61.7076,61.6385,61.7076,48282.0
2024-09-19 14:55:00,62.56,62.59,62.53,62.59,39308.0,61.6977,61.7273,61.6681,61.7273,39308.0
2024-09-19 15:00:00,62.59,62.61,62.53,62.6,116567.0,61.7273,61.747,61.6681,61.7371,116567.0
2024-09-19 15:05:00,62.6,62.62,62.56,62.6,69428.0,61.7371,61.7569,61.6977,61.7371,69428.0
2024-09-19 15:10:00,62.62,62.64,62.56,62.56,67942.0,61.7569,61.7766,61.6977,61.6977,67942.0
2024-09-19 15:15:00,62.56,62.58,62.52,62.54,66432.0,61.6977,61.7174,61.6582,61.678,66432.0
2024-09-19 15:20:00,62.53,62.58,62.47,62.57,95654.0,61.6681,61.7174,61.6089,61.7076,95654.0
2024-09-19 15:25:00,62.56,62.57,62.49,62.53,79452.0,61.6977,61.7076,61.6287,61.6681,79452.0
2024-09-19 15:30:00,62.53,62.54,62.49,62.52,95570.0,61.6681,61.678,61.6287,61.6582,95570.0
2024-09-19 15:35:00,62.52,62.58,62.51,62.58,117371.0,61.6582,61.7174,61.6484,61.7174,117371.0
2024-09-19 15:40:00,62.57,62.62,62.54,62.56,77911.0,61.7076,61.7569,61.678,61.6977,77911.0
2024-09-19 15:45:00,62.55,62.64,62.55,62.61,69533.0,61.6878,61.7766,61.6878,61.747,69533.0
2024-09-19 15:50:00,62.61,62.61,62.51,62.59,184276.0,61.747,61.747,61.6484,61.7273,184276.0
2024-09-19 15:55:00,62.59,62.64,62.56,62.64,262766.0,61.7273,61.7766,61.6977,61.7766,262766.0
2024-09-20 09:30:00,62.44,62.45,62.16,62.18,320143.0,61.5793,61.5892,61.3032,61.3229,320143.0
2024-09-20 09:35:00,62.18,62.29,62.13,62.27,148638.0,61.3229,61.4314,61.2736,61.4117,148638.0
2024-09-20 09:40:00,62.27,62.33,62.17,62.2,102418.0,61.4117,61.4709,61.3131,61.3427,102418.0
2024-09-20 09:45:00,62.21,62.21,62.05,62.06,64102.0,61.3525,61.3525,61.1947,61.2046,64102.0
2024-09-20 09:50:00,62.05,62.14,62.02,62.04,69615.0,61.1947,61.2835,61.1651,61.1849,69615.0
2024-09-20 09:55:00,62.04,62.1,62.0,62.1,44247.0,61.1849,61.244,61.1454,61.244,44247.0
2024-09-20 10:00:00,62.09,62.13,62.03,62.05,168543.0,61.2342,61.2736,61.175,61.1947,168543.0
2024-09-20 10:05:00,62.05,62.09,62.01,62.03,194230.0,61.1947,61.2342,61.1553,61.175,194230.0
2024-09-20 10:10:00,62.04,62.06,61.99,62.03,269004.0,61.1849,61.2046,61.1355,61.175,269004.0
2024-09-20 10:15:00,62.03,62.22,62.02,62.22,161027.0,61.175,61.3624,61.1651,61.3624,161027.0
2024-09-20 10:20:00,62.22,62.27,62.19,62.2,67598.0,61.3624,61.4117,61.3328,61.3427,67598.0
2024-09-20 10:25:00,62.2,62.26,62.2,62.22,25283.0,61.3427,61.4018,61.3427,61.3624,25283.0
2024-09-20 10:30:00,62.21,62.3,62.17,62.26,32258.0,61.3525,61.4413,61.3131,61.4018,32258.0
2024-09-20 10:35:00,62.26,62.3,62.2,62.25,27727.0,61.4018,61.4413,61.3427,61.392,27727.0
2024-09-20 10:40:00,62.25,62.29,62.23,62.25,34553.0,61.392,61.4314,61.3722,61.392,34553.0
2024-09-20 10:45:00,62.24,62.27,62.2,62.2,21255.0,61.3821,61.4117,61.3427,61.3427,21255.0
2024-09-20 10:50:00,62.19,62.25,62.18,62.2,20113.0,61.3328,61.392,61.3229,61.3427,20113.0
2024-09-20 10:55:00,62.2,62.21,62.14,62.15,15566.0,61.3427,61.3525,61.2835,61.2933,15566.0
2024-09-20 11:00:00,62.14,62.16,62.07,62.09,47971.0,61.2835,61.3032,61.2144,61.2342,47971.0
2024-09-20 11:05:00,62.09,62.13,62.08,62.1,51378.0,61.2342,61.2736,61.2243,61.244,51378.0
2024-09-20 11:10:00,62.1,62.1,62.04,62.06,25769.0,61.244,61.244,61.1849,61.2046,25769.0
2024-09-20 11:15:00,62.06,62.08,61.99,62.05,36261.0,61.2046,61.2243,61.1355,61.1947,36261.0
2024-09-20 11:20:00,62.06,62.07,62.01,62.05,29154.0,61.2046,61.2144,61.1553,61.1947,29154.0
2024-09-20 11:25:00,62.04,62.06,62.02,62.04,21418.0,61.1849,61.2046,61.1651,61.1849,21418.0
2024-09-20 11:30:00,62.02,62.04,61.93,62.04,65249.0,61.1651,61.1849,61.0764,61.1849,65249.0
2024-09-20 11:35:00,62.03,62.11,62.02,62.09,61590.0,61.175,61.2539,61.1651,61.2342,61590.0
2024-09-20 11:40:00,62.08,62.22,62.08,62.21,87661.0,61.2243,61.3624,61.2243,61.3525,87661.0
2024-09-20 11:45:00,62.21,62.21,62.14,62.18,121480.0,61.3525,61.3525,61.2835,61.3229,121480.0
2024-09-20 11:50:00,62.18,62.19,62.11,62.14,40235.0,61.3229,61.3328,61.2539,61.2835,40235.0
2024-09-20 11:55:00,62.14,62.21,62.14,62.16,77059.0,61.2835,61.3525,61.2835,61.3032,77059.0
2024-09-20 12:00:00,62.15,62.17,62.12,62.16,44397.0,61.2933,61.3131,61.2638,61.3032,44397.0
2024-09-20 12:05:00,62.15,62.23,62.13,62.21,38689.0,61.2933,61.3722,61.2736,61.3525,38689.0
2024-09-20 12:10:00,62.21,62.22,62.17,62.2,26004.0,61.3525,61.3624,61.3131,61.3427,26004.0
2024-09-20 12:15:00,62.19,62.2,62.17,62.19,30881.0,61.3328,61.3427,61.3131,61.3328,30881.0
2024-09-20 12:20:00,62.19,62.27,62.17,62.27,65023.0,61.3328,61.4117,61.3131,61.4117,65023.0
2024-09-20 12:25:00,62.27,62.27,62.22,62.26,40241.0,61.4117,61.4117,61.3624,61.4018,40241.0
2024-09-20 12:30:00,62.24,62.26,62.22,62.23,77411.0,61.3821,61.4018,61.3624,61.3722,77411.0
2024-09-20 12:35:00,62.24,62.29,62.22,62.27,66072.0,61.3821,61.4314,61.3624,61.4117,66072.0
2024-09-20 12:40:00,62.27,62.3,62.25,62.29,23313.0,61.4117,61.4413,61.392,61.4314,23313.0
2024-09-20 12:45:00,62.28,62.29,62.25,62.29,27206.0,61.4216,61.4314,61.392,61.4314,27206.0
2024-09-20 12:50:00,62.3,62.33,62.29,62.3,33178.0,61.4413,61.4709,61.4314,61.4413,33178.0
2024-09-20 12:55:00,62.29,62.31,62.26,62.27,80132.0,61.4314,61.4511,61.4018,61.4117,80132.0
2024-09-20 13:00:00,62.26,62.29,62.25,62.25,22677.0,61.4018,61.4314,61.392,61.392,22677.0
2024-09-20 13:05:00,62.23,62.31,62.23,62.3,25240.0,61.3722,61.4511,61.3722,61.4413,25240.0
2024-09-20 13:10:00,62.3,62.37,62.3,62.36,24595.0,61.4413,61.5103,61.4413,61.5004,24595.0
2024-09-20 13:15:00,62.37,62.4,62.35,62.4,45531.0,61.5103,61.5399,61.4906,61.5399,45531.0
2024-09-20 13:20:00,62.4,62.4,62.31,62.32,31791.0,61.5399,61.5399,61.4511,61.461,31791.0
2024-09-20 13:25:00,62.32,62.34,62.25,62.29,32181.0,61.461,61.4807,61.392,61.4314,32181.0
2024-09-20 13:30:00,62.29,62.32,62.27,62.3,32659.0,61.4314,61.461,61.4117,61.4413,32659.0
2024-09-20 13:35:00,62.3,62.33,62.27,62.28,39045.0,61.4413,61.4709,61.4117,61.4216,39045.0
2024-09-20 13:40:00,62.28,62.33,62.28,62.32,27983.0,61.4216,61.4709,61.4216,61.461,27983.0
2024-09-20 13:45:00,62.32,62.32,62.27,62.28,36514.0,61.461,61.461,61.4117,61.4216,36514.0
2024-09-20 13:50:00,62.27,62.29,62.24,62.25,45265.0,61.4117,61.4314,61.3821,61.392,45265.0
2024-09-20 13:55:00,62.26,62.27,62.23,62.27,428404.0,61.4018,61.4117,61.3722,61.4117,428404.0
2024-09-20 14:00:00,62.27,62.27,62.15,62.17,56349.0,61.4117,61.4117,61.2933,61.3131,56349.0
2024-09-20 14:05:00,62.18,62.19,62.13,62.14,17602.0,61.3229,61.3328,61.2736,61.2835,17602.0
2024-09-20 14:10:00,62.14,62.21,62.12,62.18,27732.0,61.2835,61.3525,61.2638,61.3229,27732.0
2024-09-20 14:15:00,62.19,62.2,62.16,62.2,22529.0,61.3328,61.3427,61.3032,61.3427,22529.0
2024-09-20 14:20:00,62.19,62.19,62.16,62.18,29536.0,61.3328,61.3328,61.3032,61.3229,29536.0
2024-09-20 14:25:00,62.17,62.17,62.14,62.15,34782.0,61.3131,61.3131,61.2835,61.2933,34782.0
2024-09-20 14:30:00,62.14,62.15,62.1,62.11,28255.0,61.2835,61.2933,61.244,61.2539,28255.0
2024-09-20 14:35:00,62.11,62.14,62.08,62.12,78197.0,61.2539,61.2835,61.2243,61.2638,78197.0
2024-09-20 14:40:00,62.12,62.16,62.09,62.14,45248.0,61.2638,61.3032,61.2342,61.2835,45248.0
2024-09-20 14:45:00,62.15,62.18,62.12,62.16,40767.0,61.2933,61.3229,61.2638,61.3032,40767.0
2024-09-20 14:50:00,62.16,62.21,62.14,62.21,30400.0,61.3032,61.3525,61.2835,61.3525,30400.0
2024-09-20 14:55:00,62.2,62.23,62.18,62.18,42204.0,61.3427,61.3722,61.3229,61.3229,42204.0
2024-09-20 15:00:00,62.18,62.22,62.16,62.19,59510.0,61.3229,61.3624,61.3032,61.3328,59510.0
2024-09-20 15:05:00,62.2,62.22,62.15,62.17,68252.0,61.3427,61.3624,61.2933,61.3131,68252.0
2024-09-20 15:10:00,62.17,62.18,62.1,62.15,65513.0,61.3131,61.3229,61.244,61.2933,65513.0
2024-09-20 15:15:00,62.15,62.2,62.13,62.18,78232.0,61.2933,61.3427,61.2736,61.3229,78232.0
2024-09-20 15:20:00,62.19,62.27,62.17,62.22,69240.0,61.3328,61.4117,61.3131,61.3624,69240.0
2024-09-20 15:25:00,62.22,62.27,62.22,62.24,112815.0,61.3624,61.4117,61.3624,61.3821,112815.0
2024-09-20 15:30:00,62.23,62.24,62.19,62.21,66996.0,61.3722,61.3821,61.3328,61.3525,66996.0
2024-09-20 15:35:00,62.21,62.31,62.17,62.26,114081.0,61.3525,61.4511,61.3131,61.4018,114081.0
2024-09-20 15:40:00,62.26,62.33,62.23,62.32,151619.0,61.4018,61.4709,61.3722,61.461,151619.0
2024-09-20 15:45:00,62.31,62.32,62.18,62.2,87277.0,61.4511,61.461,61.3229,61.3427,87277.0
2024-09-20 15:50:00,62.2,62.23,62.17,62.19,314166.0,61.3427,61.3722,61.3131,61.3328,314166.0
2024-09-20 15:55:00,62.2,62.24,62.15,62.21,947187.0,61.3427,61.3821,61.2933,61.3525,947187.0
2024-09-23 09:30:00,62.46,62.66,62.23,62.51,439407.0,61.5991,61.7963,61.3722,61.6484,439407.0
2024-09-23 09:35:00,62.47,62.64,62.44,62.48,155183.0,61.6089,61.7766,61.5793,61.6188,155183.0
2024-09-23 09:40:00,62.46,62.56,62.46,62.53,138306.0,61.5991,61.6977,61.5991,61.6681,138306.0
2024-09-23 09:45:00,62.5,62.59,62.22,62.28,409708.0,61.6385,61.7273,61.3624,61.4216,409708.0
2024-09-23 09:50:00,62.28,62.39,62.26,62.33,91849.0,61.4216,61.53,61.4018,61.4709,91849.0
2024-09-23 09:55:00,62.34,62.47,62.33,62.47,100592.0,61.4807,61.6089,61.4709,61.6089,100592.0
2024-09-23 10:00:00,62.46,62.54,62.44,62.48,83376.0,61.5991,61.678,61.5793,61.6188,83376.0
2024-09-23 10:05:00,62.48,62.5,62.42,62.5,92253.0,61.6188,61.6385,61.5596,61.6385,92253.0
2024-09-23 10:10:00,62.49,62.53,62.44,62.46,99102.0,61.6287,61.6681,61.5793,61.5991,99102.0
2024-09-23 10:15:00,62.46,62.56,62.42,62.51,131342.0,61.5991,61.6977,61.5596,61.6484,131342.0
2024-09-23 10:20:00,62.51,62.58,62.5,62.5,104706.0,61.6484,61.7174,61.6385,61.6385,104706.0
2024-09-23 10:25:00,62.49,62.5,62.42,62.45,36248.0,61.6287,61.6385,61.5596,61.5892,36248.0
2024-09-23 10:30:00,62.45,62.47,62.4,62.44,76194.0,61.5892,61.6089,61.5399,61.5793,76194.0
2024-09-23 10:35:00,62.44,62.44,62.33,62.33,61607.0,61.5793,61.5793,61.4709,61.4709,61607.0
2024-09-23 10:40:00,62.33,62.42,62.33,62.4,43481.0,61.4709,61.5596,61.4709,61.5399,43481.0
2024-09-23 10:45:00,62.39,62.41,62.32,62.33,36494.0,61.53,61.5498,61.461,61.4709,36494.0
2024-09-23 10:50:00,62.33,62.37,62.31,62.36,49776.0,61.4709,61.5103,61.4511,61.5004,49776.0
2024-09-23 10:55:00,62.35,62.38,62.31,62.34,38492.0,61.4906,61.5202,61.4511,61.4807,38492.0
2024-09-23 11:00:00,62.33,62.33,62.24,62.27,37497.0,61.4709,61.4709,61.3821,61.4117,37497.0
2024-09-23 11:05:00,62.27,62.27,62.19,62.2,42526.0,61.4117,61.4117,61.3328,61.3427,42526.0
2024-09-23 11:10:00,62.21,62.28,62.2,62.26,38034.0,61.3525,61.4216,61.3427,61.4018,38034.0
2024-09-23 11:15:00,62.25,62.27,62.22,62.27,52434.0,61.392,61.4117,61.3624,61.4117,52434.0
2024-09-23 11:20:00,62.26,62.32,62.25,62.3,75840.0,61.4018,61.461,61.392,61.4413,75840.0
2024-09-23 11:25:00,62.31,62.33,62.26,62.32,68215.0,61.4511,61.4709,61.4018,61.461,68215.0
2024-09-23 11:30:00,62.32,62.34,62.3,62.31,56919.0,61.461,61.4807,61.4413,61.4511,56919.0
2024-09-23 11:35:00,62.33,62.4,62.33,62.4,45300.0,61.4709,61.5399,61.4709,61.5399,45300.0
2024-09-23 11:40:00,62.4,62.42,62.36,62.38,48367.0,61.5399,61.5596,61.5004,61.5202,48367.0
2024-09-23 11:45:00,62.39,62.42,62.37,62.4,128994.0,61.53,61.5596,61.5103,61.5399,128994.0
2024-09-23 11:50:00,62.39,62.42,62.37,62.41,21428.0,61.53,61.5596,61.5103,61.5498,21428.0
2024-09-23 11:55:00,62.42,62.42,62.34,62.38,50315.0,61.5596,61.5596,61.4807,61.5202,50315.0
2024-09-23 12:00:00,62.37,62.37,62.33,62.36,53196.0,61.5103,61.5103,61.4709,61.5004,53196.0
2024-09-23 12:05:00,62.37,62.4,62.35,62.39,72204.0,61.5103,61.5399,61.4906,61.53,72204.0
2024-09-23 12:10:00,62.38,62.38,62.31,62.33,84134.0,61.5202,61.5202,61.4511,61.4709,84134.0
2024-09-23 12:15:00,62.33,62.38,62.28,62.35,93828.0,61.4709,61.5202,61.4216,61.4906,93828.0
2024-09-23 12:20:00,62.35,62.38,62.33,62.36,64312.0,61.4906,61.5202,61.4709,61.5004,64312.0
2024-09-23 12:25:00,62.36,62.38,62.34,62.35,57165.0,61.5004,61.5202,61.4807,61.4906,57165.0
2024-09-23 12:30:00,62.35,62.4,62.33,62.39,86597.0,61.4906,61.5399,61.4709,61.53,86597.0
2024-09-23 12:35:00,62.4,62.42,62.36,62.37,42361.0,61.5399,61.5596,61.5004,61.5103,42361.0
2024-09-23 12:40:00,62.36,62.41,62.35,62.37,33291.0,61.5004,61.5498,61.4906,61.5103,33291.0
2024-09-23 12:45:00,62.37,62.43,62.33,62.42,141080.0,61.5103,61.5695,61.4709,61.5596,141080.0
2024-09-23 12:50:00,62.43,62.44,62.41,62.44,45843.0,61.5695,61.5793,61.5498,61.5793,45843.0
2024-09-23 12:55:00,62.43,62.47,62.4,62.45,79004.0,61.5695,61.6089,61.5399,61.5892,79004.0
2024-09-23 13:00:00,62.45,62.45,62.4,62.42,32438.0,61.5892,61.5892,61.5399,61.5596,32438.0
2024-09-23 13:05:00,62.42,62.48,62.41,62.48,30018.0,61.5596,61.6188,61.5498,61.6188,30018.0
2024-09-23 13:10:00,62.48,62.51,62.46,62.49,114252.0,61.6188,61.6484,61.5991,61.6287,114252.0
2024-09-23 13:15:00,62.49,62.51,62.46,62.5,93070.0,61.6287,61.6484,61.5991,61.6385,93070.0
2024-09-23 13:20:00,62.5,62.52,62.47,62.48,38231.0,61.6385,61.6582,61.6089,61.6188,38231.0
2024-09-23 13:25:00,62.49,62.53,62.47,62.51,56858.0,61.6287,61.6681,61.6089,61.6484,56858.0
2024-09-23 13:30:00,62.53,62.58,62.52,62.58,39613.0,61.6681,61.7174,61.6582,61.7174,39613.0
2024-09-23 13:35:00,62.58,62.59,62.52,62.54,59141.0,61.7174,61.7273,61.6582,61.678,59141.0
2024-09-23 13:40:00,62.55,62.57,62.52,62.52,63902.0,61.6878,61.7076,61.6582,61.6582,63902.0
2024-09-23 13:45:00,62.52,62.57,62.52,62.55,44517.0,61.6582,61.7076,61.6582,61.6878,44517.0
2024-09-23 13:50:00,62.54,62.56,62.51,62.51,44316.0,61.678,61.6977,61.6484,61.6484,44316.0
2024-09-23 13:55:00,62.52,62.52,62.5,62.5,105120.0,61.6582,61.6582,61.6385,61.6385,105120.0
2024-09-23 14:00:00,62.5,62.5,62.42,62.43,78357.0,61.6385,61.6385,61.5596,61.5695,78357.0
2024-09-23 14:05:00,62.42,62.49,62.41,62.47,31239.0,61.5596,61.6287,61.5498,61.6089,31239.0
2024-09-23 14:10:00,62.48,62.49,62.45,62.48,69186.0,61.6188,61.6287,61.5892,61.6188,69186.0
2024-09-23 14:15:00,62.48,62.51,62.44,62.51,70864.0,61.6188,61.6484,61.5793,61.6484,70864.0
2024-09-23 14:20:00,62.5,62.53,62.49,62.5,22209.0,61.6385,61.6681,61.6287,61.6385,22209.0
2024-09-23 14:25:00,62.5,62.51,62.46,62.49,73526.0,61.6385,61.6484,61.5991,61.6287,73526.0
2024-09-23 14:30:00,62.48,62.51,62.47,62.5,31512.0,61.6188,61.6484,61.6089,61.6385,31512.0
2024-09-23 14:35:00,62.5,62.52,62.49,62.49,36407.0,61.6385,61.6582,61.6287,61.6287,36407.0
2024-09-23 14:40:00,62.49,62.53,62.49,62.52,69173.0,61.6287,61.6681,61.6287,61.6582,69173.0
2024-09-23 14:45:00,62.52,62.53,62.49,62.5,46434.0,61.6582,61.6681,61.6287,61.6385,46434.0
2024-09-23 14:50:00,62.49,62.5,62.46,62.47,49941.0,61.6287,61.6385,61.5991,61.6089,49941.0
2024-09-23 14:55:00,62.46,62.5,62.45,62.49,41479.0,61.5991,61.6385,61.5892,61.6287,41479.0
2024-09-23 15:00:00,62.48,62.5,62.46,62.48,66394.0,61.6188,61.6385,61.5991,61.6188,66394.0
2024-09-23 15:05:00,62.48,62.5,62.47,62.48,87010.0,61.6188,61.6385,61.6089,61.6188,87010.0
2024-09-23 15:10:00,62.47,62.54,62.46,62.51,104510.0,61.6089,61.678,61.5991,61.6484,104510.0
2024-09-23 15:15:00,62.51,62.54,62.5,62.51,138926.0,61.6484,61.678,61.6385,61.6484,138926.0
2024-09-23 15:20:00,62.52,62.54,62.51,62.54,91110.0,61.6582,61.678,61.6484,61.678,91110.0
2024-09-23 15:25:00,62.53,62.54,62.5,62.52,78031.0,61.6681,61.678,61.6385,61.6582,78031.0
2024-09-23 15:30:00,62.53,62.56,62.5,62.54,63056.0,61.6681,61.6977,61.6385,61.678,63056.0
2024-09-23 15:35:00,62.54,62.56,62.49,62.5,70328.0,61.678,61.6977,61.6287,61.6385,70328.0
2024-09-23 15:40:00,62.5,62.52,62.46,62.48,51788.0,61.6385,61.6582,61.5991,61.6188,51788.0
2024-09-23 15:45:00,62.48,62.52,62.47,62.52,97184.0,61.6188,61.6582,61.6089,61.6582,97184.0
2024-09-23 15:50:00,62.52,62.53,62.47,62.5,126475.0,61.6582,61.6681,61.6089,61.6385,126475.0
2024-09-23 15:55:00,62.5,62.56,62.48,62.53,468025.0,61.6385,61.6977,61.6188,61.6681,468025.0
2024-09-24 09:30:00,62.66,62.84,62.59,62.79,218670.0,61.7963,61.9738,61.7273,61.9245,218670.0
2024-09-24 09:35:00,62.8,62.83,62.72,62.76,63927.0,61.9344,61.964,61.8555,61.8949,63927.0
2024-09-24 09:40:00,62.74,62.78,62.69,62.78,78497.0,61.8752,61.9147,61.8259,61.9147,78497.0
2024-09-24 09:45:00,62.78,62.81,62.71,62.77,82277.0,61.9147,61.9442,61.8456,61.9048,82277.0
2024-09-24 09:50:00,62.76,62.76,62.64,62.72,62859.0,61.8949,61.8949,61.7766,61.8555,62859.0
2024-09-24 09:55:00,62.72,62.74,62.66,62.69,51420.0,61.8555,61.8752,61.7963,61.8259,51420.0
2024-09-24 10:00:00,62.68,62.7,62.46,62.61,340852.0,61.816,61.8358,61.5991,61.747,340852.0
2024-09-24 10:05:00,62.62,62.74,62.59,62.74,103553.0,61.7569,61.8752,61.7273,61.8752,103553.0
2024-09-24 10:10:00,62.74,62.75,62.64,62.66,54779.0,61.8752,61.8851,61.7766,61.7963,54779.0
2024-09-24 10:15:00,62.66,62.71,62.64,62.66,45179.0,61.7963,61.8456,61.7766,61.7963,45179.0
2024-09-24 10:20:00,62.66,62.71,62.58,62.65,78951.0,61.7963,61.8456,61.7174,61.7865,78951.0
2024-09-24 10:25:00,62.66,62.68,62.56,62.6,40113.0,61.7963,61.816,61.6977,61.7371,40113.0
2024-09-24 10:30:00,62.6,62.64,62.54,62.54,108423.0,61.7371,61.7766,61.678,61.678,108423.0
2024-09-24 10:35:00,62.53,62.55,62.41,62.42,76589.0,61.6681,61.6878,61.5498,61.5596,76589.0
2024-09-24 10:40:00,62.43,62.49,62.4,62.48,43633.0,61.5695,61.6287,61.5399,61.6188,43633.0
2024-09-24 10:45:00,62.48,62.54,62.47,62.52,81564.0,61.6188,61.678,61.6089,61.6582,81564.0
2024-09-24 10:50:00,62.52,62.59,62.51,62.58,52312.0,61.6582,61.7273,61.6484,61.7174,52312.0
2024-09-24 10:55:00,62.58,62.64,62.58,62.6,50840.0,61.7174,61.7766,61.7174,61.7371,50840.0
2024-09-24 11:00:00,62.6,62.61,62.55,62.57,46637.0,61.7371,61.747,61.6878,61.7076,46637.0
2024-09-24 11:05:00,62.57,62.64,62.56,62.64,26707.0,61.7076,61.7766,61.6977,61.7766,26707.0
2024-09-24 11:10:00,62.63,62.68,62.61,62.64,66445.0,61.7667,61.816,61.747,61.7766,66445.0
2024-09-24 11:15:00,62.63,62.7,62.61,62.67,46315.0,61.7667,61.8358,61.747,61.8062,46315.0
2024-09-24 11:20:00,62.65,62.68,62.6,62.63,121129.0,61.7865,61.816,61.7371,61.7667,121129.0
2024-09-24 11:25:00,62.63,62.66,62.61,62.62,27852.0,61.7667,61.7963,61.747,61.7569,27852.0
2024-09-24 11:30:00,62.62,62.66,62.61,62.62,48787.0,61.7569,61.7963,61.747,61.7569,48787.0
2024-09-24 11:35:00,62.63,62.63,62.54,62.59,25816.0,61.7667,61.7667,61.678,61.7273,25816.0
2024-09-24 11:40:00,62.59,62.6,62.52,62.53,75313.0,61.7273,61.7371,61.6582,61.6681,75313.0
2024-09-24 11:45:00,62.52,62.54,62.48,62.49,90044.0,61.6582,61.678,61.6188,61.6287,90044.0
2024-09-24 11:50:00,62.48,62.58,62.46,62.56,52789.0,61.6188,61.7174,61.5991,61.6977,52789.0
2024-09-24 11:55:00,62.57,62.58,62.49,62.5,39478.0,61.7076,61.7174,61.6287,61.6385,39478.0
2024-09-24 12:00:00,62.5,62.54,62.48,62.5,36856.0,61.6385,61.678,61.6188,61.6385,36856.0
2024-09-24 12:05:00,62.5,62.54,62.49,62.51,60208.0,61.6385,61.678,61.6287,61.6484,60208.0
2024-09-24 12:10:00,62.51,62.54,62.49,62.51,33255.0,61.6484,61.678,61.6287,61.6484,33255.0
2024-09-24 12:15:00,62.51,62.52,62.48,62.49,21728.0,61.6484,61.6582,61.6188,61.6287,21728.0
2024-09-24 12:20:00,62.5,62.53,62.49,62.51,28076.0,61.6385,61.6681,61.6287,61.6484,28076.0
2024-09-24 12:25:00,62.51,62.53,62.46,62.48,52008.0,61.6484,61.6681,61.5991,61.6188,52008.0
2024-09-24 12:30:00,62.48,62.52,62.46,62.51,103287.0,61.6188,61.6582,61.5991,61.6484,103287.0
2024-09-24 12:35:00,62.51,62.53,62.49,62.51,42304.0,61.6484,61.6681,61.6287,61.6484,42304.0
2024-09-24 12:40:00,62.51,62.54,62.5,62.54,55910.0,61.6484,61.678,61.6385,61.678,55910.0
2024-09-24 12:45:00,62.54,62.56,62.5,62.53,76884.0,61.678,61.6977,61.6385,61.6681,76884.0
2024-09-24 12:50:00,62.53,62.6,62.52,62.58,58035.0,61.6681,61.7371,61.6582,61.7174,58035.0
2024-09-24 12:55:00,62.58,62.58,62.53,62.55,124650.0,61.7174,61.7174,61.6681,61.6878,124650.0
2024-09-24 13:00:00,62.55,62.59,62.54,62.58,44536.0,61.6878,61.7273,61.678,61.7174,44536.0
2024-09-24 13:05:00,62.56,62.6,62.56,62.59,66121.0,61.6977,61.7371,61.6977,61.7273,66121.0
2024-09-24 13:10:00,62.59,62.62,62.57,62.61,29834.0,61.7273,61.7569,61.7076,61.747,29834.0
2024-09-24 13:15:00,62.61,62.63,62.59,62.61,33946.0,61.747,61.7667,61.7273,61.747,33946.0
2024-09-24 13:20:00,62.61,62.62,62.59,62.6,42520.0,61.747,61.7569,61.7273,61.7371,42520.0
2024-09-24 13:25:00,62.6,62.61,62.56,62.57,234714.0,61.7371,61.747,61.6977,61.7076,234714.0
2024-09-24 13:30:00,62.57,62.62,62.55,62.62,47500.0,61.7076,61.7569,61.6878,61.7569,47500.0
2024-09-24 13:35:00,62.62,62.62,62.56,62.59,43760.0,61.7569,61.7569,61.6977,61.7273,43760.0
2024-09-24 13:40:00,62.59,62.61,62.56,62.59,23039.0,61.7273,61.747,61.6977,61.7273,23039.0
2024-09-24 13:45:00,62.58,62.6,62.56,62.57,28106.0,61.7174,61.7371,61.6977,61.7076,28106.0
2024-09-24 13:50:00,62.57,62.6,62.55,62.59,32386.0,61.7076,61.7371,61.6878,61.7273,32386.0
2024-09-24 13:55:00,62.58,62.59,62.55,62.55,25878.0,61.7174,61.7273,61.6878,61.6878,25878.0
2024-09-24 14:00:00,62.56,62.59,62.54,62.57,46211.0,61.6977,61.7273,61.678,61.7076,46211.0
2024-09-24 14:05:00,62.57,62.58,62.55,62.57,30183.0,61.7076,61.7174,61.6878,61.7076,30183.0
2024-09-24 14:10:00,62.57,62.57,62.53,62.54,58468.0,61.7076,61.7076,61.6681,61.678,58468.0
2024-09-24 14:15:00,62.54,62.55,62.51,62.55,45683.0,61.678,61.6878,61.6484,61.6878,45683.0
2024-09-24 14:20:00,62.54,62.55,62.52,62.55,53161.0,61.678,61.6878,61.6582,61.6878,53161.0
2024-09-24 14:25:00,62.55,62.57,62.52,62.55,65983.0,61.6878,61.7076,61.6582,61.6878,65983.0
2024-09-24 14:30:00,62.54,62.54,62.45,62.54,78045.0,61.678,61.678,61.5892,61.678,78045.0
2024-09-24 14:35:00,62.54,62.59,62.54,62.59,66890.0,61.678,61.7273,61.678,61.7273,66890.0
2024-09-24 14:40:00,62.59,62.59,62.56,62.58,28710.0,61.7273,61.7273,61.6977,61.7174,28710.0
2024-09-24 14:45:00,62.58,62.58,62.54,62.55,44907.0,61.7174,61.7174,61.678,61.6878,44907.0
2024-09-24 14:50:00,62.55,62.57,62.54,62.55,45220.0,61.6878,61.7076,61.678,61.6878,45220.0
2024-09-24 14:55:00,62.55,62.57,62.53,62.54,41090.0,61.6878,61.7076,61.6681,61.678,41090.0
2024-09-24 15:00:00,62.53,62.58,62.52,62.57,61937.0,61.6681,61.7174,61.6582,61.7076,61937.0
2024-09-24 15:05:00,62.57,62.58,62.53,62.55,65257.0,61.7076,61.7174,61.6681,61.6878,65257.0
2024-09-24 15:10:00,62.54,62.56,62.53,62.55,102275.0,61.678,61.6977,61.6681,61.6878,102275.0
2024-09-24 15:15:00,62.54,62.56,62.53,62.55,39052.0,61.678,61.6977,61.6681,61.6878,39052.0
2024-09-24 15:20:00,62.55,62.59,62.54,62.57,67663.0,61.6878,61.7273,61.678,61.7076,67663.0
2024-09-24 15:25:00,62.57,62.58,62.55,62.57,57060.0,61.7076,61.7174,61.6878,61.7076,57060.0
2024-09-24 15:30:00,62.58,62.58,62.54,62.55,51601.0,61.7174,61.7174,61.678,61.6878,51601.0
2024-09-24 15:35:00,62.55,62.55,62.48,62.51,66928.0,61.6878,61.6878,61.6188,61.6484,66928.0
2024-09-24 15:40:00,62.51,62.55,62.49,62.54,129374.0,61.6484,61.6878,61.6287,61.678,129374.0
2024-09-24 15:45:00,62.54,62.56,62.52,62.54,69223.0,61.678,61.6977,61.6582,61.678,69223.0
2024-09-24 15:50:00,62.54,62.55,62.49,62.53,135733.0,61.678,61.6878,61.6287,61.6681,135733.0
2024-09-24 15:55:00,62.53,62.54,62.49,62.52,156979.0,61.6681,61.678,61.6287,61.6582,156979.0
2024-09-25 09:30:00,62.31,62.37,62.2,62.23,187831.0,61.6893,61.7487,61.5804,61.6101,187831.0
2024-09-25 09:35:00,62.23,62.26,62.16,62.18,98395.0,61.6101,61.6398,61.5408,61.5606,98395.0
2024-09-25 09:40:00,62.18,62.24,62.12,62.16,61979.0,61.5606,61.62,61.5012,61.5408,61979.0
2024-09-25 09:45:00,62.16,62.19,62.05,62.07,55269.0,61.5408,61.5705,61.4319,61.4517,55269.0
2024-09-25 09:50:00,62.07,62.1,62.01,62.03,77986.0,61.4517,61.4814,61.3923,61.4121,77986.0
2024-09-25 09:55:00,62.03,62.1,62.02,62.06,38222.0,61.4121,61.4814,61.4022,61.4418,38222.0
2024-09-25 10:00:00,62.08,62.17,62.07,62.15,47682.0,61.4616,61.5507,61.4517,61.5309,47682.0
2024-09-25 10:05:00,62.15,62.21,62.11,62.18,44918.0,61.5309,61.5903,61.4913,61.5606,44918.0
2024-09-25 10:10:00,62.19,62.19,62.04,62.06,34648.0,61.5705,61.5705,61.422,61.4418,34648.0
2024-09-25 10:15:00,62.07,62.12,62.05,62.05,42407.0,61.4517,61.5012,61.4319,61.4319,42407.0
2024-09-25 10:20:00,62.05,62.05,61.98,62.04,44921.0,61.4319,61.4319,61.3626,61.422,44921.0
2024-09-25 10:25:00,62.04,62.04,61.96,62.02,52494.0,61.422,61.422,61.3428,61.4022,52494.0
2024-09-25 10:30:00,62.02,62.06,62.0,62.04,74779.0,61.4022,61.4418,61.3824,61.422,74779.0
2024-09-25 10:35:00,62.05,62.14,62.03,62.13,53760.0,61.4319,61.521,61.4121,61.5111,53760.0
2024-09-25 10:40:00,62.14,62.16,62.11,62.14,72942.0,61.521,61.5408,61.4913,61.521,72942.0
2024-09-25 10:45:00,62.14,62.16,62.1,62.13,62100.0,61.521,61.5408,61.4814,61.5111,62100.0
2024-09-25 10:50:00,62.11,62.16,62.1,62.14,48517.0,61.4913,61.5408,61.4814,61.521,48517.0
2024-09-25 10:55:00,62.14,62.17,62.11,62.14,41328.0,61.521,61.5507,61.4913,61.521,41328.0
2024-09-25 11:00:00,62.15,62.16,62.11,62.14,72663.0,61.5309,61.5408,61.4913,61.521,72663.0
2024-09-25 11:05:00,62.15,62.16,62.08,62.13,35099.0,61.5309,61.5408,61.4616,61.5111,35099.0
2024-09-25 11:10:00,62.13,62.13,62.05,62.08,50710.0,61.5111,61.5111,61.4319,61.4616,50710.0
2024-09-25 11:15:00,62.08,62.08,62.04,62.08,33004.0,61.4616,61.4616,61.422,61.4616,33004.0
2024-09-25 11:20:00,62.07,62.09,62.04,62.04,31107.0,61.4517,61.4715,61.422,61.422,31107.0
2024-09-25 11:25:00,62.05,62.05,62.0,62.01,36236.0,61.4319,61.4319,61.3824,61.3923,36236.0
2024-09-25 11:30:00,62.01,62.03,62.0,62.0,21866.0,61.3923,61.4121,61.3824,61.3824,21866.0
2024-09-25 11:35:00,62.0,62.04,62.0,62.03,42201.0,61.3824,61.422,61.3824,61.4121,42201.0
2024-09-25 11:40:00,62.03,62.04,61.98,62.0,12170.0,61.4121,61.422,61.3626,61.3824,12170.0
2024-09-25 11:45:00,62.0,62.03,61.98,62.01,486634.0,61.3824,61.4121,61.3626,61.3923,486634.0
2024-09-25 11:50:00,62.01,62.01,61.96,61.99,56672.0,61.3923,61.3923,61.3428,61.3725,56672.0
2024-09-25 11:55:00,62.0,62.0,61.97,61.98,31989.0,61.3824,61.3824,61.3527,61.3626,31989.0
2024-09-25 12:00:00,61.98,62.03,61.97,62.01,48545.0,61.3626,61.4121,61.3527,61.3923,48545.0
2024-09-25 12:05:00,62.02,62.02,61.96,62.01,73556.0,61.4022,61.4022,61.3428,61.3923,73556.0
2024-09-25 12:10:00,62.01,62.03,61.99,62.0,30317.0,61.3923,61.4121,61.3725,61.3824,30317.0
2024-09-25 12:15:00,62.0,62.0,61.95,61.95,18402.0,61.3824,61.3824,61.3329,61.3329,18402.0
2024-09-25 12:20:00,61.95,61.96,61.9,61.92,225708.0,61.3329,61.3428,61.2834,61.3032,225708.0
2024-09-25 12:25:00,61.91,61.92,61.9,61.91,133373.0,61.2933,61.3032,61.2834,61.2933,133373.0
2024-09-25 12:30:00,61.9,61.9,61.85,61.9,160356.0,61.2834,61.2834,61.2339,61.2834,160356.0
2024-09-25 12:35:00,61.89,61.9,61.86,61.88,173172.0,61.2735,61.2834,61.2438,61.2636,173172.0
2024-09-25 12:40:00,61.88,61.9,61.84,61.85,120252.0,61.2636,61.2834,61.224,61.2339,120252.0
2024-09-25 12:45:00,61.85,61.86,61.8,61.82,77880.0,61.2339,61.2438,61.1844,61.2042,77880.0
2024-09-25 12:50:00,61.83,61.88,61.82,61.86,91293.0,61.2141,61.2636,61.2042,61.2438,91293.0
2024-09-25 12:55:00,61.85,61.86,61.79,61.8,219740.0,61.2339,61.2438,61.1745,61.1844,219740.0
2024-09-25 13:00:00,61.8,61.81,61.72,61.78,125591.0,61.1844,61.1943,61.1052,61.1646,125591.0
2024-09-25 13:05:00,61.78,61.82,61.75,61.76,117579.0,61.1646,61.2042,61.1349,61.1448,117579.0
2024-09-25 13:10:00,61.77,61.78,61.75,61.76,65949.0,61.1547,61.1646,61.1349,61.1448,65949.0
2024-09-25 13:15:00,61.77,61.82,61.75,61.78,214414.0,61.1547,61.2042,61.1349,61.1646,214414.0
2024-09-25 13:20:00,61.78,61.79,61.74,61.76,48252.0,61.1646,61.1745,61.125,61.1448,48252.0
2024-09-25 13:25:00,61.76,61.77,61.72,61.73,47633.0,61.1448,61.1547,61.1052,61.1151,47633.0
2024-09-25 13:30:00,61.72,61.74,61.66,61.67,45571.0,61.1052,61.125,61.0458,61.0557,45571.0
2024-09-25 13:35:00,61.66,61.72,61.62,61.68,101641.0,61.0458,61.1052,61.0062,61.0656,101641.0
2024-09-25 13:40:00,61.68,61.68,61.63,61.67,53275.0,61.0656,61.0656,61.0161,61.0557,53275.0
2024-09-25 13:45:00,61.66,61.67,61.61,61.65,66618.0,61.0458,61.0557,60.9963,61.0359,66618.0
2024-09-25 13:50:00,61.65,61.72,61.65,61.71,58117.0,61.0359,61.1052,61.0359,61.0953,58117.0
2024-09-25 13:55:00,61.72,61.74,61.7,61.73,30545.0,61.1052,61.125,61.0854,61.1151,30545.0
2024-09-25 14:00:00,61.72,61.73,61.68,61.71,26721.0,61.1052,61.1151,61.0656,61.0953,26721.0
2024-09-25 14:05:00,61.71,61.72,61.65,61.67,14886.0,61.0953,61.1052,61.0359,61.0557,14886.0
2024-09-25 14:10:00,61.67,61.7,61.66,61.66,43043.0,61.0557,61.0854,61.0458,61.0458,43043.0
2024-09-25 14:15:00,61.66,61.69,61.63,61.67,76640.0,61.0458,61.0755,61.0161,61.0557,76640.0
2024-09-25 14:20:00,61.67,61.67,61.65,61.66,25172.0,61.0557,61.0557,61.0359,61.0458,25172.0
2024-09-25 14:25:00,61.66,61.72,61.66,61.71,108975.0,61.0458,61.1052,61.0458,61.0953,108975.0
2024-09-25 14:30:00,61.71,61.73,61.69,61.71,35892.0,61.0953,61.1151,61.0755,61.0953,35892.0
2024-09-25 14:35:00,61.72,61.79,61.72,61.76,23305.0,61.1052,61.1745,61.1052,61.1448,23305.0
2024-09-25 14:40:00,61.75,61.76,61.73,61.74,18744.0,61.1349,61.1448,61.1151,61.125,18744.0
2024-09-25 14:45:00,61.74,61.75,61.71,61.73,17455.0,61.125,61.1349,61.0953,61.1151,17455.0
2024-09-25 14:50:00,61.73,61.74,61.7,61.74,24929.0,61.1151,61.125,61.0854,61.125,24929.0
2024-09-25 14:55:00,61.74,61.74,61.68,61.7,121397.0,61.125,61.125,61.0656,61.0854,121397.0
2024-09-25 15:00:00,61.7,61.74,61.68,61.73,44116.0,61.0854,61.125,61.0656,61.1151,44116.0
2024-09-25 15:05:00,61.72,61.75,61.71,61.73,23616.0,61.1052,61.1349,61.0953,61.1151,23616.0
2024-09-25 15:10:00,61.73,61.75,61.71,61.74,46817.0,61.1151,61.1349,61.0953,61.125,46817.0
2024-09-25 15:15:00,61.73,61.74,61.68,61.68,26645.0,61.1151,61.125,61.0656,61.0656,26645.0
2024-09-25 15:20:00,61.69,61.69,61.66,61.67,54723.0,61.0755,61.0755,61.0458,61.0557,54723.0
2024-09-25 15:25:00,61.67,61.7,61.66,61.69,30778.0,61.0557,61.0854,61.0458,61.0755,30778.0
2024-09-25 15:30:00,61.68,61.68,61.61,61.62,71959.0,61.0656,61.0656,60.9963,61.0062,71959.0
2024-09-25 15:35:00,61.62,61.62,61.56,61.57,48196.0,61.0062,61.0062,60.9468,60.9567,48196.0
2024-09-25 15:40:00,61.57,61.61,61.55,61.61,42387.0,60.9567,60.9963,60.9369,60.9963,42387.0
2024-09-25 15:45:00,61.61,61.64,61.6,61.64,38020.0,60.9963,61.026,60.9864,61.026,38020.0
2024-09-25 15:50:00,61.64,61.66,61.6,61.64,65940.0,61.026,61.0458,60.9864,61.026,65940.0
2024-09-25 15:55:00,61.63,61.67,61.63,61.67,134151.0,61.0161,61.0557,61.0161,61.0557,134151.0
2024-09-26 09:30:00,62.28,62.28,62.18,62.24,130746.0,61.6596,61.6596,61.5606,61.62,130746.0
2024-09-26 09:35:00,62.25,62.43,62.22,62.27,64905.0,61.6299,61.8081,61.6002,61.6497,64905.0
2024-09-26 09:40:00,62.27,62.35,62.19,62.31,74510.0,61.6497,61.7289,61.5705,61.6893,74510.0
2024-09-26 09:45:00,62.31,62.39,62.29,62.37,71349.0,61.6893,61.7685,61.6695,61.7487,71349.0
2024-09-26 09:50:00,62.35,62.37,62.25,62.3,64433.0,61.7289,61.7487,61.6299,61.6794,64433.0
2024-09-26 09:55:00,62.3,62.32,62.2,62.26,64145.0,61.6794,61.6992,61.5804,61.6398,64145.0
2024-09-26 10:00:00,62.26,62.57,62.24,62.27,286214.0,61.6398,61.9467,61.62,61.6497,286214.0
2024-09-26 10:05:00,62.26,62.26,62.15,62.16,64961.0,61.6398,61.6398,61.5309,61.5408,64961.0
2024-09-26 10:10:00,62.16,62.27,62.15,62.22,148835.0,61.5408,61.6497,61.5309,61.6002,148835.0
2024-09-26 10:15:00,62.22,62.26,62.19,62.21,51067.0,61.6002,61.6398,61.5705,61.5903,51067.0
2024-09-26 10:20:00,62.21,62.22,62.05,62.1,78104.0,61.5903,61.6002,61.4319,61.4814,78104.0
2024-09-26 10:25:00,62.11,62.12,62.05,62.1,70529.0,61.4913,61.5012,61.4319,61.4814,70529.0
2024-09-26 10:30:00,62.11,62.24,62.08,62.23,85098.0,61.4913,61.62,61.4616,61.6101,85098.0
2024-09-26 10:35:00,62.24,62.26,62.19,62.25,132252.0,61.62,61.6398,61.5705,61.6299,132252.0
2024-09-26 10:40:00,62.24,62.25,62.14,62.15,35893.0,61.62,61.6299,61.521,61.5309,35893.0
2024-09-26 10:45:00,62.16,62.22,62.15,62.18,66743.0,61.5408,61.6002,61.5309,61.5606,66743.0
2024-09-26 10:50:00,62.2,62.2,62.1,62.13,53122.0,61.5804,61.5804,61.4814,61.5111,53122.0
2024-09-26 10:55:00,62.13,62.14,62.0,62.02,72058.0,61.5111,61.521,61.3824,61.4022,72058.0
2024-09-26 11:00:00,62.0,62.06,61.97,62.05,50511.0,61.3824,61.4418,61.3527,61.4319,50511.0
2024-09-26 11:05:00,62.08,62.1,62.01,62.09,59249.0,61.4616,61.4814,61.3923,61.4715,59249.0
2024-09-26 11:10:00,62.08,62.1,62.05,62.1,67969.0,61.4616,61.4814,61.4319,61.4814,67969.0
2024-09-26 11:15:00,62.11,62.18,62.09,62.16,49794.0,61.4913,61.5606,61.4715,61.5408,49794.0
2024-09-26 11:20:00,62.16,62.19,62.14,62.19,89679.0,61.5408,61.5705,61.521,61.5705,89679.0
2024-09-26 11:25:00,62.18,62.19,62.08,62.13,125345.0,61.5606,61.5705,61.4616,61.5111,125345.0
2024-09-26 11:30:00,62.12,62.19,62.11,62.16,31735.0,61.5012,61.5705,61.4913,61.5408,31735.0
2024-09-26 11:35:00,62.16,62.19,62.12,62.18,69007.0,61.5408,61.5705,61.5012,61.5606,69007.0
2024-09-26 11:40:00,62.19,62.22,62.16,62.22,25744.0,61.5705,61.6002,61.5408,61.6002,25744.0
2024-09-26 11:45:00,62.22,62.25,62.19,62.21,39278.0,61.6002,61.6299,61.5705,61.5903,39278.0
2024-09-26 11:50:00,62.2,62.25,62.19,62.25,34238.0,61.5804,61.6299,61.5705,61.6299,34238.0
2024-09-26 11:55:00,62.26,62.31,62.24,62.27,48813.0,61.6398,61.6893,61.62,61.6497,48813.0
2024-09-26 12:00:00,62.26,62.28,62.18,62.19,195880.0,61.6398,61.6596,61.5606,61.5705,195880.0
2024-09-26 12:05:00,62.2,62.24,62.18,62.2,67149.0,61.5804,61.62,61.5606,61.5804,67149.0
2024-09-26 12:10:00,62.19,62.22,62.15,62.18,38668.0,61.5705,61.6002,61.5309,61.5606,38668.0
2024-09-26 12:15:00,62.18,62.2,62.16,62.2,28904.0,61.5606,61.5804,61.5408,61.5804,28904.0
2024-09-26 12:20:00,62.2,62.21,62.15,62.17,129760.0,61.5804,61.5903,61.5309,61.5507,129760.0
2024-09-26 12:25:00,62.17,62.21,62.12,62.13,85912.0,61.5507,61.5903,61.5012,61.5111,85912.0
2024-09-26 12:30:00,62.12,62.13,62.09,62.1,39663.0,61.5012,61.5111,61.4715,61.4814,39663.0
2024-09-26 12:35:00,62.11,62.14,62.1,62.14,33595.0,61.4913,61.521,61.4814,61.521,33595.0
2024-09-26 12:40:00,62.13,62.14,62.1,62.13,42901.0,61.5111,61.521,61.4814,61.5111,42901.0
2024-09-26 12:45:00,62.13,62.17,62.12,62.14,39519.0,61.5111,61.5507,61.5012,61.521,39519.0
2024-09-26 12:50:00,62.13,62.15,62.1,62.11,43917.0,61.5111,61.5309,61.4814,61.4913,43917.0
2024-09-26 12:55:00,62.11,62.13,62.08,62.1,54674.0,61.4913,61.5111,61.4616,61.4814,54674.0
2024-09-26 13:00:00,62.1,62.19,62.08,62.19,101067.0,61.4814,61.5705,61.4616,61.5705,101067.0
2024-09-26 13:05:00,62.19,62.2,62.12,62.14,40973.0,61.5705,61.5804,61.5012,61.521,40973.0
2024-09-26 13:10:00,62.14,62.16,62.1,62.13,36326.0,61.521,61.5408,61.4814,61.5111,36326.0
2024-09-26 13:15:00,62.14,62.14,62.0,62.04,110440.0,61.521,61.521,61.3824,61.422,110440.0
2024-09-26 13:20:00,62.03,62.09,62.03,62.06,26141.0,61.4121,61.4715,61.4121,61.4418,26141.0
2024-09-26 13:25:00,62.06,62.14,62.05,62.14,52129.0,61.4418,61.521,61.4319,61.521,52129.0
2024-09-26 13:30:00,62.15,62.19,62.14,62.16,35436.0,61.5309,61.5705,61.521,61.5408,35436.0
2024-09-26 13:35:00,62.15,62.19,62.15,62.18,39550.0,61.5309,61.5705,61.5309,61.5606,39550.0
2024-09-26 13:40:00,62.18,62.2,62.16,62.2,40724.0,61.5606,61.5804,61.5408,61.5804,40724.0
2024-09-26 13:45:00,62.19,62.23,62.19,62.23,48989.0,61.5705,61.6101,61.5705,61.6101,48989.0
2024-09-26 13:50:00,62.23,62.24,62.19,62.23,45901.0,61.6101,61.62,61.5705,61.6101,45901.0
2024-09-26 13:55:00,62.23,62.26,62.22,62.25,22494.0,61.6101,61.6398,61.6002,61.6299,22494.0
2024-09-26 14:00:00,62.25,62.28,62.23,62.24,23842.0,61.6299,61.6596,61.6101,61.62,23842.0
2024-09-26 14:05:00,62.25,62.26,62.2,62.21,21621.0,61.6299,61.6398,61.5804,61.5903,21621.0
2024-09-26 14:10:00,62.21,62.25,62.19,62.25,67525.0,61.5903,61.6299,61.5705,61.6299,67525.0
2024-09-26 14:15:00,62.25,62.27,62.23,62.24,48030.0,61.6299,61.6497,61.6101,61.62,48030.0
2024-09-26 14:20:00,62.24,62.25,62.2,62.22,26099.0,61.62,61.6299,61.5804,61.6002,26099.0
2024-09-26 14:25:00,62.22,62.22,62.2,62.22,79483.0,61.6002,61.6002,61.5804,61.6002,79483.0
2024-09-26 14:30:00,62.2,62.21,62.17,62.2,26178.0,61.5804,61.5903,61.5507,61.5804,26178.0
2024-09-26 14:35:00,62.2,62.21,62.16,62.2,33338.0,61.5804,61.5903,61.5408,61.5804,33338.0
2024-09-26 14:40:00,62.2,62.2,62.16,62.17,25054.0,61.5804,61.5804,61.5408,61.5507,25054.0
2024-09-26 14:45:00,62.17,62.19,62.15,62.18,29748.0,61.5507,61.5705,61.5309,61.5606,29748.0
2024-09-26 14:50:00,62.19,62.22,62.17,62.22,61163.0,61.5705,61.6002,61.5507,61.6002,61163.0
2024-09-26 14:55:00,62.21,62.23,62.19,62.2,44662.0,61.5903,61.6101,61.5705,61.5804,44662.0
2024-09-26 15:00:00,62.19,62.24,62.18,62.22,70421.0,61.5705,61.62,61.5606,61.6002,70421.0
2024-09-26 15:05:00,62.22,62.23,62.19,62.21,67163.0,61.6002,61.6101,61.5705,61.5903,67163.0
2024-09-26 15:10:00,62.21,62.24,62.2,62.23,79699.0,61.5903,61.62,61.5804,61.6101,79699.0
2024-09-26 15:15:00,62.24,62.24,62.18,62.19,54565.0,61.62,61.62,61.5606,61.5705,54565.0
2024-09-26 15:20:00,62.19,62.21,62.16,62.18,40598.0,61.5705,61.5903,61.5408,61.5606,40598.0
2024-09-26 15:25:00,62.18,62.18,62.1,62.13,90952.0,61.5606,61.5606,61.4814,61.5111,90952.0
2024-09-26 15:30:00,62.13,62.13,62.04,62.09,102777.0,61.5111,61.5111,61.422,61.4715,102777.0
2024-09-26 15:35:00,62.08,62.09,62.03,62.08,36114.0,61.4616,61.4715,61.4121,61.4616,36114.0
2024-09-26 15:40:00,62.09,62.13,62.07,62.12,77573.0,61.4715,61.5111,61.4517,61.5012,77573.0
2024-09-26 15:45:00,62.12,62.15,62.11,62.13,67467.0,61.5012,61.5309,61.4913,61.5111,67467.0
2024-09-26 15:50:00,62.13,62.2,62.13,62.19,305801.0,61.5111,61.5804,61.5111,61.5705,305801.0
2024-09-26 15:55:00,62.19,62.22,62.17,62.17,420043.0,61.5705,61.6002,61.5507,61.5507,420043.0
2024-09-27 09:30:00,62.58,62.72,62.48,62.57,586466.0,61.9567,62.0953,61.8576,61.9467,586466.0
2024-09-27 09:35:00,62.57,62.68,62.52,62.54,266359.0,61.9467,62.0557,61.8972,61.917,266359.0
2024-09-27 09:40:00,62.55,62.59,62.41,62.42,180563.0,61.9269,61.9666,61.7883,61.7982,180563.0
2024-09-27 09:45:00,62.43,62.45,62.33,62.33,348439.0,61.8081,61.8279,61.7091,61.7091,348439.0
2024-09-27 09:50:00,62.33,62.44,62.3,62.41,108901.0,61.7091,61.818,61.6794,61.7883,108901.0
2024-09-27 09:55:00,62.41,62.44,62.36,62.42,41836.0,61.7883,61.818,61.7388,61.7982,41836.0
2024-09-27 10:00:00,62.43,62.57,62.27,62.52,604052.0,61.8081,61.9467,61.6497,61.8972,604052.0
2024-09-27 10:05:00,62.51,62.57,62.47,62.54,111129.0,61.8873,61.9467,61.8477,61.917,111129.0
2024-09-27 10:10:00,62.53,62.57,62.49,62.57,71020.0,61.9071,61.9467,61.8675,61.9467,71020.0
2024-09-27 10:15:00,62.59,62.6,62.52,62.57,164601.0,61.9666,61.9765,61.8972,61.9467,164601.0
2024-09-27 10:20:00,62.57,62.64,62.54,62.63,53096.0,61.9467,62.0161,61.917,62.0062,53096.0
2024-09-27 10:25:00,62.65,62.72,62.64,62.69,69637.0,62.026,62.0953,62.0161,62.0656,69637.0
2024-09-27 10:30:00,62.68,62.74,62.66,62.7,82376.0,62.0557,62.1151,62.0359,62.0755,82376.0
2024-09-27 10:35:00,62.69,62.79,62.68,62.74,38139.0,62.0656,62.1646,62.0557,62.1151,38139.0
2024-09-27 10:40:00,62.75,62.77,62.71,62.77,35722.0,62.125,62.1448,62.0854,62.1448,35722.0
2024-09-27 10:45:00,62.76,62.82,62.75,62.79,46909.0,62.1349,62.1943,62.125,62.1646,46909.0
2024-09-27 10:50:00,62.79,62.8,62.78,62.8,22120.0,62.1646,62.1745,62.1547,62.1745,22120.0
2024-09-27 10:55:00,62.79,62.82,62.77,62.79,43269.0,62.1646,62.1943,62.1448,62.1646,43269.0
2024-09-27 11:00:00,62.79,62.79,62.73,62.73,47824.0,62.1646,62.1646,62.1052,62.1052,47824.0
2024-09-27 11:05:00,62.74,62.78,62.73,62.76,49755.0,62.1151,62.1547,62.1052,62.1349,49755.0
2024-09-27 11:10:00,62.77,62.77,62.73,62.74,51491.0,62.1448,62.1448,62.1052,62.1151,51491.0
2024-09-27 11:15:00,62.73,62.75,62.69,62.69,104649.0,62.1052,62.125,62.0656,62.0656,104649.0
2024-09-27 11:20:00,62.7,62.73,62.69,62.72,40533.0,62.0755,62.1052,62.0656,62.0953,40533.0
2024-09-27 11:25:00,62.71,62.76,62.69,62.74,39281.0,62.0854,62.1349,62.0656,62.1151,39281.0
2024-09-27 11:30:00,62.74,62.75,62.7,62.71,47939.0,62.1151,62.125,62.0755,62.0854,47939.0
2024-09-27 11:35:00,62.71,62.74,62.65,62.69,60821.0,62.0854,62.1151,62.026,62.0656,60821.0
2024-09-27 11:40:00,62.7,62.71,62.66,62.69,34411.0,62.0755,62.0854,62.0359,62.0656,34411.0
2024-09-27 11:45:00,62.69,62.7,62.67,62.68,105535.0,62.0656,62.0755,62.0458,62.0557,105535.0
2024-09-27 11:50:00,62.67,62.67,62.6,62.62,78542.0,62.0458,62.0458,61.9765,61.9963,78542.0
2024-09-27 11:55:00,62.62,62.64,62.58,62.58,25744.0,61.9963,62.0161,61.9567,61.9567,25744.0
2024-09-27 12:00:00,62.59,62.59,62.52,62.53,52176.0,61.9666,61.9666,61.8972,61.9071,52176.0
2024-09-27 12:05:00,62.53,62.56,62.51,62.52,259360.0,61.9071,61.9368,61.8873,61.8972,259360.0
2024-09-27 12:10:00,62.52,62.52,62.43,62.44,97387.0,61.8972,61.8972,61.8081,61.818,97387.0
2024-09-27 12:15:00,62.44,62.49,62.44,62.48,125900.0,61.818,61.8675,61.818,61.8576,125900.0
2024-09-27 12:20:00,62.48,62.5,62.46,62.48,39164.0,61.8576,61.8774,61.8378,61.8576,39164.0
2024-09-27 12:25:00,62.48,62.48,62.43,62.45,46718.0,61.8576,61.8576,61.8081,61.8279,46718.0
2024-09-27 12:30:00,62.43,62.45,62.39,62.39,33453.0,61.8081,61.8279,61.7685,61.7685,33453.0
2024-09-27 12:35:00,62.4,62.43,62.39,62.4,59804.0,61.7784,61.8081,61.7685,61.7784,59804.0
2024-09-27 12:40:00,62.4,62.41,62.36,62.38,54176.0,61.7784,61.7883,61.7388,61.7586,54176.0
2024-09-27 12:45:00,62.37,62.38,62.34,62.34,275058.0,61.7487,61.7586,61.719,61.719,275058.0
2024-09-27 12:50:00,62.34,62.42,62.34,62.4,29251.0,61.719,61.7982,61.719,61.7784,29251.0
2024-09-27 12:55:00,62.4,62.41,62.35,62.36,36758.0,61.7784,61.7883,61.7289,61.7388,36758.0
2024-09-27 13:00:00,62.37,62.39,62.36,62.37,31386.0,61.7487,61.7685,61.7388,61.7487,31386.0
2024-09-27 13:05:00,62.37,62.37,62.2,62.22,99008.0,61.7487,61.7487,61.5804,61.6002,99008.0
2024-09-27 13:10:00,62.22,62.26,62.22,62.23,274819.0,61.6002,61.6398,61.6002,61.6101,274819.0
2024-09-27 13:15:00,62.23,62.25,62.21,62.24,148628.0,61.6101,61.6299,61.5903,61.62,148628.0
2024-09-27 13:20:00,62.24,62.27,62.21,62.25,285533.0,61.62,61.6497,61.5903,61.6299,285533.0
2024-09-27 13:25:00,62.25,62.28,62.23,62.28,132292.0,61.6299,61.6596,61.6101,61.6596,132292.0
2024-09-27 13:30:00,62.28,62.29,62.23,62.27,34757.0,61.6596,61.6695,61.6101,61.6497,34757.0
2024-09-27 13:35:00,62.26,62.27,62.21,62.21,24395.0,61.6398,61.6497,61.5903,61.5903,24395.0
2024-09-27 13:40:00,62.22,62.25,62.21,62.25,25841.0,61.6002,61.6299,61.5903,61.6299,25841.0
2024-09-27 13:45:00,62.24,62.28,62.23,62.27,178327.0,61.62,61.6596,61.6101,61.6497,178327.0
2024-09-27 13:50:00,62.26,62.3,62.26,62.28,51894.0,61.6398,61.6794,61.6398,61.6596,51894.0
2024-09-27 13:55:00,62.28,62.29,62.24,62.29,79537.0,61.6596,61.6695,61.62,61.6695,79537.0
2024-09-27 14:00:00,62.28,62.29,62.23,62.23,36091.0,61.6596,61.6695,61.6101,61.6101,36091.0
2024-09-27 14:05:00,62.24,62.25,62.21,62.23,60616.0,61.62,61.6299,61.5903,61.6101,60616.0
2024-09-27 14:10:00,62.23,62.27,62.23,62.27,59218.0,61.6101,61.6497,61.6101,61.6497,59218.0
2024-09-27 14:15:00,62.26,62.28,62.22,62.23,41116.0,61.6398,61.6596,61.6002,61.6101,41116.0
2024-09-27 14:20:00,62.22,62.25,62.2,62.22,75328.0,61.6002,61.6299,61.5804,61.6002,75328.0
2024-09-27 14:25:00,62.22,62.22,62.11,62.12,259370.0,61.6002,61.6002,61.4913,61.5012,259370.0
2024-09-27 14:30:00,62.12,62.13,62.02,62.09,173581.0,61.5012,61.5111,61.4022,61.4715,173581.0
2024-09-27 14:35:00,62.1,62.11,62.04,62.1,120454.0,61.4814,61.4913,61.422,61.4814,120454.0
2024-09-27 14:40:00,62.11,62.18,62.09,62.17,80273.0,61.4913,61.5606,61.4715,61.5507,80273.0
2024-09-27 14:45:00,62.17,62.26,62.16,62.25,73531.0,61.5507,61.6398,61.5408,61.6299,73531.0
2024-09-27 14:50:00,62.25,62.27,62.22,62.26,58216.0,61.6299,61.6497,61.6002,61.6398,58216.0
2024-09-27 14:55:00,62.26,62.33,62.25,62.32,58273.0,61.6398,61.7091,61.6299,61.6992,58273.0
2024-09-27 15:00:00,62.32,62.33,62.3,62.32,86199.0,61.6992,61.7091,61.6794,61.6992,86199.0
2024-09-27 15:05:00,62.32,62.34,62.25,62.27,40568.0,61.6992,61.719,61.6299,61.6497,40568.0
2024-09-27 15:10:00,62.26,62.27,62.22,62.25,63951.0,61.6398,61.6497,61.6002,61.6299,63951.0
2024-09-27 15:15:00,62.26,62.28,62.23,62.25,49014.0,61.6398,61.6596,61.6101,61.6299,49014.0
2024-09-27 15:20:00,62.26,62.27,62.21,62.23,58480.0,61.6398,61.6497,61.5903,61.6101,58480.0
2024-09-27 15:25:00,62.24,62.29,62.21,62.27,55622.0,61.62,61.6695,61.5903,61.6497,55622.0
2024-09-27 15:30:00,62.27,62.27,62.24,62.26,75677.0,61.6497,61.6497,61.62,61.6398,75677.0
2024-09-27 15:35:00,62.26,62.27,62.22,62.23,48440.0,61.6398,61.6497,61.6002,61.6101,48440.0
2024-09-27 15:40:00,62.23,62.27,62.22,62.27,44617.0,61.6101,61.6497,61.6002,61.6497,44617.0
2024-09-27 15:45:00,62.28,62.31,62.26,62.29,62427.0,61.6596,61.6893,61.6398,61.6695,62427.0
2024-09-27 15:50:00,62.28,62.36,62.27,62.34,107309.0,61.6596,61.7388,61.6497,61.719,107309.0
2024-09-27 15:55:00,62.33,62.37,62.25,62.26,158706.0,61.7091,61.7487,61.6299,61.6398,158706.0
2024-09-30 09:30:00,62.09,62.19,61.96,62.01,342418.0,61.4715,61.5705,61.3428,61.3923,342418.0
2024-09-30 09:35:00,61.98,62.06,61.97,62.01,64163.0,61.3626,61.4418,61.3527,61.3923,64163.0
2024-09-30 09:40:00,62.02,62.13,62.02,62.05,112888.0,61.4022,61.5111,61.4022,61.4319,112888.0
2024-09-30 09:45:00,62.04,62.14,62.03,62.14,267682.0,61.422,61.521,61.4121,61.521,267682.0
2024-09-30 09:50:00,62.14,62.17,62.09,62.12,47015.0,61.521,61.5507,61.4715,61.5012,47015.0
2024-09-30 09:55:00,62.13,62.16,62.07,62.13,111352.0,61.5111,61.5408,61.4517,61.5111,111352.0
2024-09-30 10:00:00,62.11,62.22,62.1,62.17,59674.0,61.4913,61.6002,61.4814,61.5507,59674.0
2024-09-30 10:05:00,62.17,62.27,62.17,62.27,40631.0,61.5507,61.6497,61.5507,61.6497,40631.0
2024-09-30 10:10:00,62.25,62.25,62.19,62.25,35245.0,61.6299,61.6299,61.5705,61.6299,35245.0
2024-09-30 10:15:00,62.24,62.25,62.16,62.19,42649.0,61.62,61.6299,61.5408,61.5705,42649.0
2024-09-30 10:20:00,62.18,62.23,62.17,62.21,170310.0,61.5606,61.6101,61.5507,61.5903,170310.0
2024-09-30 10:25:00,62.21,62.22,62.08,62.11,29758.0,61.5903,61.6002,61.4616,61.4913,29758.0
2024-09-30 10:30:00,62.14,62.24,62.13,62.23,85943.0,61.521,61.62,61.5111,61.6101,85943.0
2024-09-30 10:35:00,62.23,62.29,62.21,62.27,40627.0,61.6101,61.6695,61.5903,61.6497,40627.0
2024-09-30 10:40:00,62.29,62.33,62.26,62.32,12861.0,61.6695,61.7091,61.6398,61.6992,12861.0
2024-09-30 10:45:00,62.32,62.34,62.3,62.32,22413.0,61.6992,61.719,61.6794,61.6992,22413.0
2024-09-30 10:50:00,62.31,62.31,62.24,62.27,39679.0,61.6893,61.6893,61.62,61.6497,39679.0
2024-09-30 10:55:00,62.26,62.29,62.22,62.24,25958.0,61.6398,61.6695,61.6002,61.62,25958.0
2024-09-30 11:00:00,62.24,62.34,62.23,62.33,33001.0,61.62,61.719,61.6101,61.7091,33001.0
2024-09-30 11:05:00,62.32,62.34,62.29,62.29,21416.0,61.6992,61.719,61.6695,61.6695,21416.0
2024-09-30 11:10:00,62.29,62.36,62.29,62.34,16016.0,61.6695,61.7388,61.6695,61.719,16016.0
2024-09-30 11:15:00,62.34,62.35,62.3,62.3,33223.0,61.719,61.7289,61.6794,61.6794,33223.0
2024-09-30 11:20:00,62.31,62.33,62.29,62.29,20245.0,61.6893,61.7091,61.6695,61.6695,20245.0
2024-09-30 11:25:00,62.29,62.3,62.23,62.25,13791.0,61.6695,61.6794,61.6101,61.6299,13791.0
2024-09-30 11:30:00,62.25,62.25,62.2,62.21,58775.0,61.6299,61.6299,61.5804,61.5903,58775.0
2024-09-30 11:35:00,62.21,62.21,62.16,62.17,15560.0,61.5903,61.5903,61.5408,61.5507,15560.0
2024-09-30 11:40:00,62.16,62.19,62.13,62.18,31515.0,61.5408,61.5705,61.5111,61.5606,31515.0
2024-09-30 11:45:00,62.17,62.18,62.15,62.16,17702.0,61.5507,61.5606,61.5309,61.5408,17702.0
2024-09-30 11:50:00,62.16,62.16,62.13,62.14,17618.0,61.5408,61.5408,61.5111,61.521,17618.0
2024-09-30 11:55:00,62.15,62.18,62.15,62.16,12127.0,61.5309,61.5606,61.5309,61.5408,12127.0
2024-09-30 12:00:00,62.16,62.19,62.14,62.18,16467.0,61.5408,61.5705,61.521,61.5606,16467.0
2024-09-30 12:05:00,62.18,62.24,62.16,62.2,24574.0,61.5606,61.62,61.5408,61.5804,24574.0
2024-09-30 12:10:00,62.2,62.24,62.17,62.23,60535.0,61.5804,61.62,61.5507,61.6101,60535.0
2024-09-30 12:15:00,62.24,62.27,62.23,62.24,91677.0,61.62,61.6497,61.6101,61.62,91677.0
2024-09-30 12:20:00,62.23,62.29,62.22,62.26,183069.0,61.6101,61.6695,61.6002,61.6398,183069.0
2024-09-30 12:25:00,62.26,62.3,62.25,62.29,21605.0,61.6398,61.6794,61.6299,61.6695,21605.0
2024-09-30 12:30:00,62.28,62.3,62.26,62.27,14295.0,61.6596,61.6794,61.6398,61.6497,14295.0
2024-09-30 12:35:00,62.27,62.3,62.27,62.28,14110.0,61.6497,61.6794,61.6497,61.6596,14110.0
2024-09-30 12:40:00,62.29,62.3,62.26,62.3,30564.0,61.6695,61.6794,61.6398,61.6794,30564.0
2024-09-30 12:45:00,62.3,62.32,62.27,62.28,24667.0,61.6794,61.6992,61.6497,61.6596,24667.0
2024-09-30 12:50:00,62.29,62.3,62.26,62.27,17719.0,61.6695,61.6794,61.6398,61.6497,17719.0
2024-09-30 12:55:00,62.27,62.3,62.27,62.3,20826.0,61.6497,61.6794,61.6497,61.6794,20826.0
2024-09-30 13:00:00,62.3,62.3,62.22,62.25,55413.0,61.6794,61.6794,61.6002,61.6299,55413.0
2024-09-30 13:05:00,62.25,62.3,62.24,62.3,18730.0,61.6299,61.6794,61.62,61.6794,18730.0
2024-09-30 13:10:00,62.29,62.32,62.24,62.29,345442.0,61.6695,61.6992,61.62,61.6695,345442.0
2024-09-30 13:15:00,62.28,62.31,62.26,62.29,19962.0,61.6596,61.6893,61.6398,61.6695,19962.0
2024-09-30 13:20:00,62.29,62.31,62.26,62.27,60841.0,61.6695,61.6893,61.6398,61.6497,60841.0
2024-09-30 13:25:00,62.27,62.28,62.23,62.23,31208.0,61.6497,61.6596,61.6101,61.6101,31208.0
2024-09-30 13:30:00,62.24,62.26,62.22,62.24,20599.0,61.62,61.6398,61.6002,61.62,20599.0
2024-09-30 13:35:00,62.24,62.27,62.23,62.25,17793.0,61.62,61.6497,61.6101,61.6299,17793.0
2024-09-30 13:40:00,62.26,62.3,62.25,62.28,19523.0,61.6398,61.6794,61.6299,61.6596,19523.0
2024-09-30 13:45:00,62.28,62.3,62.26,62.28,23814.0,61.6596,61.6794,61.6398,61.6596,23814.0
2024-09-30 13:50:00,62.28,62.29,62.26,62.28,22887.0,61.6596,61.6695,61.6398,61.6596,22887.0
2024-09-30 13:55:00,62.28,62.32,62.21,62.23,108933.0,61.6596,61.6992,61.5903,61.6101,108933.0
2024-09-30 14:00:00,62.23,62.23,62.16,62.18,32362.0,61.6101,61.6101,61.5408,61.5606,32362.0
2024-09-30 14:05:00,62.18,62.19,62.1,62.15,38445.0,61.5606,61.5705,61.4814,61.5309,38445.0
2024-09-30 14:10:00,62.14,62.14,62.0,62.01,92984.0,61.521,61.521,61.3824,61.3923,92984.0
2024-09-30 14:15:00,62.01,62.01,61.9,61.9,91849.0,61.3923,61.3923,61.2834,61.2834,91849.0
2024-09-30 14:20:00,61.89,61.9,61.74,61.79,73607.0,61.2735,61.2834,61.125,61.1745,73607.0
2024-09-30 14:25:00,61.8,61.92,61.75,61.91,76747.0,61.1844,61.3032,61.1349,61.2933,76747.0
2024-09-30 14:30:00,61.89,61.93,61.8,61.89,88207.0,61.2735,61.3131,61.1844,61.2735,88207.0
2024-09-30 14:35:00,61.89,62.01,61.89,61.99,42950.0,61.2735,61.3923,61.2735,61.3725,42950.0
2024-09-30 14:40:00,62.0,62.05,61.99,62.04,69994.0,61.3824,61.4319,61.3725,61.422,69994.0
2024-09-30 14:45:00,62.05,62.1,62.05,62.06,52892.0,61.4319,61.4814,61.4319,61.4418,52892.0
2024-09-30 14:50:00,62.06,62.09,62.01,62.08,33504.0,61.4418,61.4715,61.3923,61.4616,33504.0
2024-09-30 14:55:00,62.07,62.07,62.0,62.0,44107.0,61.4517,61.4517,61.3824,61.3824,44107.0
2024-09-30 15:00:00,62.0,62.02,61.93,62.01,77416.0,61.3824,61.4022,61.3131,61.3923,77416.0
2024-09-30 15:05:00,62.01,62.03,61.99,62.01,90589.0,61.3923,61.4121,61.3725,61.3923,90589.0
2024-09-30 15:10:00,62.02,62.03,61.93,61.97,37568.0,61.4022,61.4121,61.3131,61.3527,37568.0
2024-09-30 15:15:00,61.98,62.06,61.96,62.05,44806.0,61.3626,61.4418,61.3428,61.4319,44806.0
2024-09-30 15:20:00,62.05,62.07,62.03,62.06,59674.0,61.4319,61.4517,61.4121,61.4418,59674.0
2024-09-30 15:25:00,62.05,62.07,62.02,62.06,166980.0,61.4319,61.4517,61.4022,61.4418,166980.0
2024-09-30 15:30:00,62.06,62.09,62.04,62.05,49979.0,61.4418,61.4715,61.422,61.4319,49979.0
2024-09-30 15:35:00,62.04,62.12,62.03,62.11,51882.0,61.422,61.5012,61.4121,61.4913,51882.0
2024-09-30 15:40:00,62.11,62.16,62.09,62.15,59175.0,61.4913,61.5408,61.4715,61.5309,59175.0
2024-09-30 15:45:00,62.16,62.24,62.16,62.2,115487.0,61.5408,61.62,61.5408,61.5804,115487.0
2024-09-30 15:50:00,62.2,62.36,62.2,62.32,224444.0,61.5804,61.7388,61.5804,61.6992,224444.0
2024-09-30 15:55:00,62.32,62.41,62.3,62.35,844011.0,61.6992,61.7883,61.6794,61.7289,844011.0
2024-10-01 09:30:00,62.26,62.27,61.83,61.86,282786.0,61.6398,61.6497,61.2141,61.2438,282786.0
2024-10-01 09:35:00,61.81,61.85,61.74,61.85,108863.0,61.1943,61.2339,61.125,61.2339,108863.0
2024-10-01 09:40:00,61.85,61.87,61.72,61.77,86844.0,61.2339,61.2537,61.1052,61.1547,86844.0
2024-10-01 09:45:00,61.77,61.77,61.6,61.62,150098.0,61.1547,61.1547,60.9864,61.0062,150098.0
2024-10-01 09:50:00,61.63,61.72,61.55,61.68,117222.0,61.0161,61.1052,60.9369,61.0656,117222.0
2024-10-01 09:55:00,61.68,61.76,61.6,61.75,116038.0,61.0656,61.1448,60.9864,61.1349,116038.0
2024-10-01 10:00:00,61.74,61.91,61.49,61.79,483798.0,61.125,61.2933,60.8775,61.1745,483798.0
2024-10-01 10:05:00,61.75,61.77,61.46,61.46,62284.0,61.1349,61.1547,60.8478,60.8478,62284.0
2024-10-01 10:10:00,61.45,61.49,61.35,61.41,258931.0,60.8379,60.8775,60.7389,60.7983,258931.0
2024-10-01 10:15:00,61.41,61.45,61.34,61.36,229153.0,60.7983,60.8379,60.729,60.7488,229153.0
2024-10-01 10:20:00,61.37,61.75,61.36,61.67,274462.0,60.7587,61.1349,60.7488,61.0557,274462.0
2024-10-01 10:25:00,61.66,61.67,61.47,61.55,104786.0,61.0458,61.0557,60.8577,60.9369,104786.0
2024-10-01 10:30:00,61.56,61.57,61.41,61.54,53952.0,60.9468,60.9567,60.7983,60.927,53952.0
2024-10-01 10:35:00,61.52,61.65,61.46,61.62,38338.0,60.9072,61.0359,60.8478,61.0062,38338.0
2024-10-01 10:40:00,61.62,61.67,61.6,61.63,103925.0,61.0062,61.0557,60.9864,61.0161,103925.0
2024-10-01 10:45:00,61.63,61.7,61.56,61.6,53572.0,61.0161,61.0854,60.9468,60.9864,53572.0
2024-10-01 10:50:00,61.6,61.62,61.53,61.53,31458.0,60.9864,61.0062,60.9171,60.9171,31458.0
2024-10-01 10:55:00,61.52,61.66,61.51,61.66,53695.0,60.9072,61.0458,60.8973,61.0458,53695.0
2024-10-01 11:00:00,61.65,61.68,61.6,61.6,27523.0,61.0359,61.0656,60.9864,60.9864,27523.0
2024-10-01 11:05:00,61.6,61.6,61.41,61.43,106029.0,60.9864,60.9864,60.7983,60.8181,106029.0
2024-10-01 11:10:00,61.42,61.46,61.39,61.45,91346.0,60.8082,60.8478,60.7785,60.8379,91346.0
2024-10-01 11:15:00,61.46,61.54,61.43,61.54,163725.0,60.8478,60.927,60.8181,60.927,163725.0
2024-10-01 11:20:00,61.53,61.63,61.53,61.59,53610.0,60.9171,61.0161,60.9171,60.9765,53610.0
2024-10-01 11:25:00,61.59,61.74,61.59,61.73,67905.0,60.9765,61.125,60.9765,61.1151,67905.0
2024-10-01 11:30:00,61.71,61.81,61.7,61.79,77470.0,61.0953,61.1943,61.0854,61.1745,77470.0
2024-10-01 11:35:00,61.78,61.85,61.77,61.85,40813.0,61.1646,61.2339,61.1547,61.2339,40813.0
2024-10-01 11:40:00,61.86,61.91,61.84,61.86,39798.0,61.2438,61.2933,61.224,61.2438,39798.0
2024-10-01 11:45:00,61.86,61.87,61.76,61.8,85819.0,61.2438,61.2537,61.1448,61.1844,85819.0
2024-10-01 11:50:00,61.8,61.84,61.79,61.83,55359.0,61.1844,61.224,61.1745,61.2141,55359.0
2024-10-01 11:55:00,61.83,61.84,61.76,61.76,31516.0,61.2141,61.224,61.1448,61.1448,31516.0
2024-10-01 12:00:00,61.76,61.81,61.71,61.8,646863.0,61.1448,61.1943,61.0953,61.1844,646863.0
2024-10-01 12:05:00,61.82,61.85,61.8,61.82,352756.0,61.2042,61.2339,61.1844,61.2042,352756.0
2024-10-01 12:10:00,61.82,61.88,61.78,61.8,214337.0,61.2042,61.2636,61.1646,61.1844,214337.0
2024-10-01 12:15:00,61.81,61.84,61.79,61.8,45468.0,61.1943,61.224,61.1745,61.1844,45468.0
2024-10-01 12:20:00,61.81,61.84,61.77,61.79,97694.0,61.1943,61.224,61.1547,61.1745,97694.0
2024-10-01 12:25:00,61.79,61.84,61.77,61.82,60765.0,61.1745,61.224,61.1547,61.2042,60765.0
2024-10-01 12:30:00,61.82,61.83,61.64,61.81,337654.0,61.2042,61.2141,61.026,61.1943,337654.0
2024-10-01 12:35:00,61.8,61.86,61.77,61.78,48755.0,61.1844,61.2438,61.1547,61.1646,48755.0
2024-10-01 12:40:00,61.78,61.8,61.7,61.72,163352.0,61.1646,61.1844,61.0854,61.1052,163352.0
2024-10-01 12:45:00,61.72,61.73,61.63,61.7,185682.0,61.1052,61.1151,61.0161,61.0854,185682.0
2024-10-01 12:50:00,61.69,61.89,61.68,61.84,136464.0,61.0755,61.2735,61.0656,61.224,136464.0
2024-10-01 12:55:00,61.84,61.9,61.78,61.85,74103.0,61.224,61.2834,61.1646,61.2339,74103.0
2024-10-01 13:00:00,61.83,61.85,61.72,61.73,58224.0,61.2141,61.2339,61.1052,61.1151,58224.0
2024-10-01 13:05:00,61.72,61.73,61.67,61.71,83174.0,61.1052,61.1151,61.0557,61.0953,83174.0
2024-10-01 13:10:00,61.72,61.74,61.66,61.67,75035.0,61.1052,61.125,61.0458,61.0557,75035.0
2024-10-01 13:15:00,61.65,61.65,61.6,61.62,137171.0,61.0359,61.0359,60.9864,61.0062,137171.0
2024-10-01 13:20:00,61.62,61.65,61.55,61.57,41473.0,61.0062,61.0359,60.9369,60.9567,41473.0
2024-10-01 13:25:00,61.56,61.58,61.54,61.58,91494.0,60.9468,60.9666,60.927,60.9666,91494.0
2024-10-01 13:30:00,61.57,61.7,61.55,61.68,73410.0,60.9567,61.0854,60.9369,61.0656,73410.0
2024-10-01 13:35:00,61.68,61.68,61.6,61.65,41383.0,61.0656,61.0656,60.9864,61.0359,41383.0
2024-10-01 13:40:00,61.65,61.73,61.62,61.72,45231.0,61.0359,61.1151,61.0062,61.1052,45231.0
2024-10-01 13:45:00,61.73,61.77,61.72,61.73,44962.0,61.1151,61.1547,61.1052,61.1151,44962.0
2024-10-01 13:50:00,61.73,61.76,61.72,61.75,29005.0,61.1151,61.1448,61.1052,61.1349,29005.0
2024-10-01 13:55:00,61.76,61.88,61.76,61.88,30597.0,61.1448,61.2636,61.1448,61.2636,30597.0
2024-10-01 14:00:00,61.88,61.95,61.87,61.93,95838.0,61.2636,61.3329,61.2537,61.3131,95838.0
2024-10-01 14:05:00,61.93,61.98,61.92,61.96,45435.0,61.3131,61.3626,61.3032,61.3428,45435.0
2024-10-01 14:10:00,61.96,61.98,61.94,61.98,19476.0,61.3428,61.3626,61.323,61.3626,19476.0
2024-10-01 14:15:00,61.99,62.02,61.96,61.98,63964.0,61.3725,61.4022,61.3428,61.3626,63964.0
2024-10-01 14:20:00,61.97,62.01,61.97,61.98,29363.0,61.3527,61.3923,61.3527,61.3626,29363.0
2024-10-01 14:25:00,62.0,62.03,61.98,62.03,41019.0,61.3824,61.4121,61.3626,61.4121,41019.0
2024-10-01 14:30:00,62.02,62.06,62.01,62.02,78634.0,61.4022,61.4418,61.3923,61.4022,78634.0
2024-10-01 14:35:00,62.02,62.03,61.96,62.0,58486.0,61.4022,61.4121,61.3428,61.3824,58486.0
2024-10-01 14:40:00,62.01,62.02,61.96,62.0,84796.0,61.3923,61.4022,61.3428,61.3824,84796.0
2024-10-01 14:45:00,62.0,62.03,61.98,61.98,44031.0,61.3824,61.4121,61.3626,61.3626,44031.0
2024-10-01 14:50:00,61.98,62.02,61.93,61.96,40837.0,61.3626,61.4022,61.3131,61.3428,40837.0
2024-10-01 14:55:00,61.96,62.01,61.94,61.98,638036.0,61.3428,61.3923,61.323,61.3626,638036.0
2024-10-01 15:00:00,61.97,61.97,61.92,61.94,176785.0,61.3527,61.3527,61.3032,61.323,176785.0
2024-10-01 15:05:00,61.94,61.97,61.91,61.95,90554.0,61.323,61.3527,61.2933,61.3329,90554.0
2024-10-01 15:10:00,61.96,61.97,61.92,61.94,96442.0,61.3428,61.3527,61.3032,61.323,96442.0
2024-10-01 15:15:00,61.94,61.96,61.9,61.92,231118.0,61.323,61.3428,61.2834,61.3032,231118.0
2024-10-01 15:20:00,61.93,61.97,61.92,61.96,80071.0,61.3131,61.3527,61.3032,61.3428,80071.0
2024-10-01 15:25:00,61.96,61.99,61.95,61.97,164411.0,61.3428,61.3725,61.3329,61.3527,164411.0
2024-10-01 15:30:00,61.96,61.96,61.83,61.83,80358.0,61.3428,61.3428,61.2141,61.2141,80358.0
2024-10-01 15:35:00,61.84,61.87,61.77,61.85,83043.0,61.224,61.2537,61.1547,61.2339,83043.0
2024-10-01 15:40:00,61.86,61.88,61.81,61.82,40889.0,61.2438,61.2636,61.1943,61.2042,40889.0
2024-10-01 15:45:00,61.81,61.85,61.8,61.81,121330.0,61.1943,61.2339,61.1844,61.1943,121330.0
2024-10-01 15:50:00,61.81,61.83,61.77,61.8,182844.0,61.1943,61.2141,61.1547,61.1844,182844.0
2024-10-01 15:55:00,61.8,61.84,61.79,61.82,259251.0,61.1844,61.224,61.1745,61.2042,259251.0
2024-10-02 09:30:00,61.69,61.69,61.52,61.61,207809.0,61.0755,61.0755,60.9072,60.9963,207809.0
2024-10-02 09:35:00,61.6,61.74,61.58,61.59,120607.0,60.9864,61.125,60.9666,60.9765,120607.0
2024-10-02 09:40:00,61.62,61.62,61.47,61.5,59486.0,61.0062,61.0062,60.8577,60.8874,59486.0
2024-10-02 09:45:00,61.51,61.83,61.47,61.81,184669.0,60.8973,61.2141,60.8577,61.1943,184669.0
2024-10-02 09:50:00,61.83,61.91,61.81,61.88,132173.0,61.2141,61.2933,61.1943,61.2636,132173.0
2024-10-02 09:55:00,61.86,61.91,61.81,61.81,44840.0,61.2438,61.2933,61.1943,61.1943,44840.0
2024-10-02 10:00:00,61.8,62.03,61.79,61.98,126255.0,61.1844,61.4121,61.1745,61.3626,126255.0
2024-10-02 10:05:00,61.98,62.02,61.94,61.99,60627.0,61.3626,61.4022,61.323,61.3725,60627.0
2024-10-02 10:10:00,62.01,62.08,62.01,62.07,38567.0,61.3923,61.4616,61.3923,61.4517,38567.0
2024-10-02 10:15:00,62.05,62.09,62.01,62.09,22734.0,61.4319,61.4715,61.3923,61.4715,22734.0
2024-10-02 10:20:00,62.1,62.12,61.87,61.91,33721.0,61.4814,61.5012,61.2537,61.2933,33721.0
2024-10-02 10:25:00,61.89,61.98,61.88,61.94,55113.0,61.2735,61.3626,61.2636,61.323,55113.0
2024-10-02 10:30:00,61.94,62.01,61.9,61.97,50823.0,61.323,61.3923,61.2834,61.3527,50823.0
2024-10-02 10:35:00,61.96,61.97,61.84,61.88,40698.0,61.3428,61.3527,61.224,61.2636,40698.0
2024-10-02 10:40:00,61.88,61.97,61.88,61.94,40618.0,61.2636,61.3527,61.2636,61.323,40618.0
2024-10-02 10:45:00,61.94,62.02,61.93,62.02,92759.0,61.323,61.4022,61.3131,61.4022,92759.0
2024-10-02 10:50:00,62.03,62.04,61.91,61.91,156251.0,61.4121,61.422,61.2933,61.2933,156251.0
2024-10-02 10:55:00,61.9,61.94,61.82,61.83,43298.0,61.2834,61.323,61.2042,61.2141,43298.0
2024-10-02 11:00:00,61.83,61.91,61.81,61.9,85040.0,61.2141,61.2933,61.1943,61.2834,85040.0
2024-10-02 11:05:00,61.89,61.92,61.82,61.83,90601.0,61.2735,61.3032,61.2042,61.2141,90601.0
2024-10-02 11:10:00,61.83,61.87,61.79,61.8,57821.0,61.2141,61.2537,61.1745,61.1844,57821.0
2024-10-02 11:15:00,61.82,61.92,61.81,61.92,28967.0,61.2042,61.3032,61.1943,61.3032,28967.0
2024-10-02 11:20:00,61.91,61.92,61.83,61.87,50445.0,61.2933,61.3032,61.2141,61.2537,50445.0
2024-10-02 11:25:00,61.87,61.94,61.86,61.93,50073.0,61.2537,61.323,61.2438,61.3131,50073.0
2024-10-02 11:30:00,61.93,61.96,61.91,61.94,60043.0,61.3131,61.3428,61.2933,61.323,60043.0
2024-10-02 11:35:00,61.95,61.99,61.94,61.98,22517.0,61.3329,61.3725,61.323,61.3626,22517.0
2024-10-02 11:40:00,61.98,62.02,61.96,62.02,113997.0,61.3626,61.4022,61.3428,61.4022,113997.0
2024-10-02 11:45:00,62.02,62.02,61.97,62.0,45764.0,61.4022,61.4022,61.3527,61.3824,45764.0
2024-10-02 11:50:00,62.0,62.01,61.94,61.98,69424.0,61.3824,61.3923,61.323,61.3626,69424.0
2024-10-02 11:55:00,61.98,62.0,61.97,61.98,37588.0,61.3626,61.3824,61.3527,61.3626,37588.0
2024-10-02 12:00:00,61.98,61.99,61.96,61.97,28267.0,61.3626,61.3725,61.3428,61.3527,28267.0
2024-10-02 12:05:00,61.97,62.02,61.97,62.0,47102.0,61.3527,61.4022,61.3527,61.3824,47102.0
2024-10-02 12:10:00,62.0,62.0,61.96,61.97,31063.0,61.3824,61.3824,61.3428,61.3527,31063.0
2024-10-02 12:15:00,61.96,61.96,61.89,61.91,20925.0,61.3428,61.3428,61.2735,61.2933,20925.0
2024-10-02 12:20:00,61.91,61.95,61.88,61.93,25921.0,61.2933,61.3329,61.2636,61.3131,25921.0
2024-10-02 12:25:00,61.95,61.98,61.94,61.95,23237.0,61.3329,61.3626,61.323,61.3329,23237.0
2024-10-02 12:30:00,61.94,61.94,61.86,61.87,26201.0,61.323,61.323,61.2438,61.2537,26201.0
2024-10-02 12:35:00,61.86,61.9,61.84,61.9,16700.0,61.2438,61.2834,61.224,61.2834,16700.0
2024-10-02 12:40:00,61.9,61.9,61.86,61.87,21884.0,61.2834,61.2834,61.2438,61.2537,21884.0
2024-10-02 12:45:00,61.87,61.87,61.83,61.84,19722.0,61.2537,61.2537,61.2141,61.224,19722.0
2024-10-02 12:50:00,61.84,61.88,61.83,61.88,28222.0,61.224,61.2636,61.2141,61.2636,28222.0
2024-10-02 12:55:00,61.87,61.88,61.81,61.81,66705.0,61.2537,61.2636,61.1943,61.1943,66705.0
2024-10-02 13:00:00,61.81,61.83,61.8,61.8,17925.0,61.1943,61.2141,61.1844,61.1844,17925.0
2024-10-02 13:05:00,61.8,61.83,61.79,61.83,27642.0,61.1844,61.2141,61.1745,61.2141,27642.0
2024-10-02 13:10:00,61.84,61.84,61.79,61.79,35195.0,61.224,61.224,61.1745,61.1745,35195.0
2024-10-02 13:15:00,61.79,61.83,61.78,61.83,56409.0,61.1745,61.2141,61.1646,61.2141,56409.0
2024-10-02 13:20:00,61.82,61.85,61.82,61.83,16089.0,61.2042,61.2339,61.2042,61.2141,16089.0
2024-10-02 13:25:00,61.82,61.88,61.81,61.84,62121.0,61.2042,61.2636,61.1943,61.224,62121.0
2024-10-02 13:30:00,61.84,61.84,61.79,61.79,87205.0,61.224,61.224,61.1745,61.1745,87205.0
2024-10-02 13:35:00,61.78,61.85,61.77,61.84,149073.0,61.1646,61.2339,61.1547,61.224,149073.0
2024-10-02 13:40:00,61.85,61.86,61.83,61.85,22350.0,61.2339,61.2438,61.2141,61.2339,22350.0
2024-10-02 13:45:00,61.85,61.91,61.84,61.9,28453.0,61.2339,61.2933,61.224,61.2834,28453.0
2024-10-02 13:50:00,61.91,61.93,61.9,61.93,20637.0,61.2933,61.3131,61.2834,61.3131,20637.0
2024-10-02 13:55:00,61.93,61.97,61.92,61.94,20767.0,61.3131,61.3527,61.3032,61.323,20767.0
2024-10-02 14:00:00,61.94,61.96,61.91,61.91,52251.0,61.323,61.3428,61.2933,61.2933,52251.0
2024-10-02 14:05:00,61.91,61.91,61.89,61.9,26939.0,61.2933,61.2933,61.2735,61.2834,26939.0
2024-10-02 14:10:00,61.9,61.92,61.89,61.9,38834.0,61.2834,61.3032,61.2735,61.2834,38834.0
2024-10-02 14:15:00,61.89,61.92,61.88,61.89,48806.0,61.2735,61.3032,61.2636,61.2735,48806.0
2024-10-02 14:20:00,61.89,61.89,61.84,61.85,43220.0,61.2735,61.2735,61.224,61.2339,43220.0
2024-10-02 14:25:00,61.84,61.87,61.72,61.79,73425.0,61.224,61.2537,61.1052,61.1745,73425.0
2024-10-02 14:30:00,61.81,61.85,61.79,61.85,38197.0,61.1943,61.2339,61.1745,61.2339,38197.0
2024-10-02 14:35:00,61.85,61.85,61.79,61.82,23913.0,61.2339,61.2339,61.1745,61.2042,23913.0
2024-10-02 14:40:00,61.83,61.85,61.82,61.85,68051.0,61.2141,61.2339,61.2042,61.2339,68051.0
2024-10-02 14:45:00,61.86,61.87,61.84,61.87,30057.0,61.2438,61.2537,61.224,61.2537,30057.0
2024-10-02 14:50:00,61.88,61.88,61.84,61.85,47244.0,61.2636,61.2636,61.224,61.2339,47244.0
2024-10-02 14:55:00,61.84,61.86,61.83,61.84,41211.0,61.224,61.2438,61.2141,61.224,41211.0
2024-10-02 15:00:00,61.84,61.88,61.82,61.87,32518.0,61.224,61.2636,61.2042,61.2537,32518.0
2024-10-02 15:05:00,61.87,61.87,61.83,61.86,35539.0,61.2537,61.2537,61.2141,61.2438,35539.0
2024-10-02 15:10:00,61.86,61.87,61.84,61.86,46044.0,61.2438,61.2537,61.224,61.2438,46044.0
2024-10-02 15:15:00,61.86,61.86,61.82,61.84,93365.0,61.2438,61.2438,61.2042,61.224,93365.0
2024-10-02 15:20:00,61.84,61.85,61.79,61.8,55010.0,61.224,61.2339,61.1745,61.1844,55010.0
2024-10-02 15:25:00,61.8,61.83,61.79,61.81,48475.0,61.1844,61.2141,61.1745,61.1943,48475.0
2024-10-02 15:30:00,61.8,61.8,61.74,61.75,54315.0,61.1844,61.1844,61.125,61.1349,54315.0
2024-10-02 15:35:00,61.76,61.81,61.75,61.81,37939.0,61.1448,61.1943,61.1349,61.1943,37939.0
2024-10-02 15:40:00,61.8,61.85,61.79,61.83,56354.0,61.1844,61.2339,61.1745,61.2141,56354.0
2024-10-02 15:45:00,61.83,61.85,61.81,61.83,42501.0,61.2141,61.2339,61.1943,61.2141,42501.0
2024-10-02 15:50:00,61.82,61.85,61.8,61.84,94749.0,61.2042,61.2339,61.1844,61.224,94749.0
2024-10-02 15:55:00,61.84,61.91,61.83,61.87,422087.0,61.224,61.2933,61.2141,61.2537,422087.0
2024-10-03 09:30:00,61.6,61.73,61.51,61.66,295509.0,60.9864,61.1151,60.8973,61.0458,295509.0
2024-10-03 09:35:00,61.66,61.68,61.51,61.51,138145.0,61.0458,61.0656,60.8973,60.8973,138145.0
2024-10-03 09:40:00,61.51,61.54,61.43,61.43,56318.0,60.8973,60.927,60.8181,60.8181,56318.0
2024-10-03 09:45:00,61.42,61.46,61.22,61.26,142094.0,60.8082,60.8478,60.6102,60.6498,142094.0
2024-10-03 09:50:00,61.26,61.36,61.23,61.31,55314.0,60.6498,60.7488,60.6201,60.6993,55314.0
2024-10-03 09:55:00,61.34,61.49,61.32,61.44,59713.0,60.729,60.8775,60.7092,60.828,59713.0
2024-10-03 10:00:00,61.45,61.68,61.44,61.67,331057.0,60.8379,61.0656,60.828,61.0557,331057.0
2024-10-03 10:05:00,61.67,61.79,61.66,61.74,80474.0,61.0557,61.1745,61.0458,61.125,80474.0
2024-10-03 10:10:00,61.75,61.81,61.48,61.57,203146.0,61.1349,61.1943,60.8676,60.9567,203146.0
2024-10-03 10:15:00,61.58,61.76,61.58,61.68,133170.0,60.9666,61.1448,60.9666,61.0656,133170.0
2024-10-03 10:20:00,61.68,61.72,61.44,61.51,143935.0,61.0656,61.1052,60.828,60.8973,143935.0
2024-10-03 10:25:00,61.5,61.59,61.49,61.55,76005.0,60.8874,60.9765,60.8775,60.9369,76005.0
2024-10-03 10:30:00,61.55,61.65,61.47,61.61,137400.0,60.9369,61.0359,60.8577,60.9963,137400.0
2024-10-03 10:35:00,61.62,61.63,61.53,61.55,69689.0,61.0062,61.0161,60.9171,60.9369,69689.0
2024-10-03 10:40:00,61.56,61.57,61.35,61.42,80958.0,60.9468,60.9567,60.7389,60.8082,80958.0
2024-10-03 10:45:00,61.41,61.57,61.39,61.51,49958.0,60.7983,60.9567,60.7785,60.8973,49958.0
2024-10-03 10:50:00,61.51,61.57,61.51,61.54,50042.0,60.8973,60.9567,60.8973,60.927,50042.0
2024-10-03 10:55:00,61.53,61.56,61.4,61.41,85299.0,60.9171,60.9468,60.7884,60.7983,85299.0
2024-10-03 11:00:00,61.41,61.43,61.36,61.37,27420.0,60.7983,60.8181,60.7488,60.7587,27420.0
2024-10-03 11:05:00,61.39,61.48,61.38,61.47,25102.0,60.7785,60.8676,60.7686,60.8577,25102.0
2024-10-03 11:10:00,61.46,61.47,61.4,61.47,18502.0,60.8478,60.8577,60.7884,60.8577,18502.0
2024-10-03 11:15:00,61.47,61.53,61.46,61.51,33163.0,60.8577,60.9171,60.8478,60.8973,33163.0
2024-10-03 11:20:00,61.49,61.59,61.49,61.58,33850.0,60.8775,60.9765,60.8775,60.9666,33850.0
2024-10-03 11:25:00,61.57,61.57,61.5,61.55,27879.0,60.9567,60.9567,60.8874,60.9369,27879.0
2024-10-03 11:30:00,61.55,61.62,61.54,61.6,39902.0,60.9369,61.0062,60.927,60.9864,39902.0
2024-10-03 11:35:00,61.61,61.63,61.59,61.6,59466.0,60.9963,61.0161,60.9765,60.9864,59466.0
2024-10-03 11:40:00,61.6,61.69,61.6,61.67,89953.0,60.9864,61.0755,60.9864,61.0557,89953.0
2024-10-03 11:45:00,61.68,61.71,61.66,61.67,23703.0,61.0656,61.0953,61.0458,61.0557,23703.0
2024-10-03 11:50:00,61.67,61.75,61.67,61.73,37140.0,61.0557,61.1349,61.0557,61.1151,37140.0
2024-10-03 11:55:00,61.75,61.75,61.68,61.69,26770.0,61.1349,61.1349,61.0656,61.0755,26770.0
2024-10-03 12:00:00,61.68,61.71,61.67,61.7,18849.0,61.0656,61.0953,61.0557,61.0854,18849.0
2024-10-03 12:05:00,61.7,61.77,61.7,61.75,12048.0,61.0854,61.1547,61.0854,61.1349,12048.0
2024-10-03 12:10:00,61.75,61.78,61.75,61.78,35952.0,61.1349,61.1646,61.1349,61.1646,35952.0
2024-10-03 12:15:00,61.78,61.8,61.77,61.8,61802.0,61.1646,61.1844,61.1547,61.1844,61802.0
2024-10-03 12:20:00,61.8,61.82,61.78,61.8,17707.0,61.1844,61.2042,61.1646,61.1844,17707.0
2024-10-03 12:25:00,61.81,61.83,61.74,61.75,24186.0,61.1943,61.2141,61.125,61.1349,24186.0
2024-10-03 12:30:00,61.73,61.74,61.68,61.71,60267.0,61.1151,61.125,61.0656,61.0953,60267.0
2024-10-03 12:35:00,61.72,61.74,61.68,61.71,15410.0,61.1052,61.125,61.0656,61.0953,15410.0
2024-10-03 12:40:00,61.69,61.7,61.58,61.61,81231.0,61.0755,61.0854,60.9666,60.9963,81231.0
2024-10-03 12:45:00,61.61,61.61,61.5,61.53,142195.0,60.9963,60.9963,60.8874,60.9171,142195.0
2024-10-03 12:50:00,61.53,61.55,61.47,61.49,114262.0,60.9171,60.9369,60.8577,60.8775,114262.0
2024-10-03 12:55:00,61.49,61.63,61.49,61.54,126137.0,60.8775,61.0161,60.8775,60.927,126137.0
2024-10-03 13:00:00,61.53,61.53,61.46,61.48,74779.0,60.9171,60.9171,60.8478,60.8676,74779.0
2024-10-03 13:05:00,61.49,61.54,61.48,61.51,26527.0,60.8775,60.927,60.8676,60.8973,26527.0
2024-10-03 13:10:00,61.5,61.53,61.48,61.51,23132.0,60.8874,60.9171,60.8676,60.8973,23132.0
2024-10-03 13:15:00,61.51,61.51,61.47,61.48,20107.0,60.8973,60.8973,60.8577,60.8676,20107.0
2024-10-03 13:20:00,61.48,61.58,61.48,61.56,89608.0,60.8676,60.9666,60.8676,60.9468,89608.0
2024-10-03 13:25:00,61.55,61.64,61.48,61.48,127612.0,60.9369,61.026,60.8676,60.8676,127612.0
2024-10-03 13:30:00,61.48,61.58,61.46,61.58,58111.0,60.8676,60.9666,60.8478,60.9666,58111.0
2024-10-03 13:35:00,61.58,61.6,61.5,61.5,44209.0,60.9666,60.9864,60.8874,60.8874,44209.0
2024-10-03 13:40:00,61.5,61.53,61.47,61.53,21745.0,60.8874,60.9171,60.8577,60.9171,21745.0
2024-10-03 13:45:00,61.54,61.58,61.53,61.53,51239.0,60.927,60.9666,60.9171,60.9171,51239.0
2024-10-03 13:50:00,61.52,61.56,61.51,61.54,15953.0,60.9072,60.9468,60.8973,60.927,15953.0
2024-10-03 13:55:00,61.54,61.57,61.53,61.56,23346.0,60.927,60.9567,60.9171,60.9468,23346.0
2024-10-03 14:00:00,61.55,61.57,61.51,61.55,44180.0,60.9369,60.9567,60.8973,60.9369,44180.0
2024-10-03 14:05:00,61.53,61.62,61.53,61.59,19407.0,60.9171,61.0062,60.9171,60.9765,19407.0
2024-10-03 14:10:00,61.59,61.63,61.59,61.63,10668.0,60.9765,61.0161,60.9765,61.0161,10668.0
2024-10-03 14:15:00,61.63,61.68,61.61,61.67,32801.0,61.0161,61.0656,60.9963,61.0557,32801.0
2024-10-03 14:20:00,61.68,61.69,61.58,61.66,134762.0,61.0656,61.0755,60.9666,61.0458,134762.0
2024-10-03 14:25:00,61.67,61.7,61.64,61.66,109593.0,61.0557,61.0854,61.026,61.0458,109593.0
2024-10-03 14:30:00,61.66,61.66,61.61,61.65,26790.0,61.0458,61.0458,60.9963,61.0359,26790.0
2024-10-03 14:35:00,61.66,61.67,61.63,61.66,29143.0,61.0458,61.0557,61.0161,61.0458,29143.0
2024-10-03 14:40:00,61.66,61.68,61.65,61.66,24763.0,61.0458,61.0656,61.0359,61.0458,24763.0
2024-10-03 14:45:00,61.65,61.65,61.6,61.61,38179.0,61.0359,61.0359,60.9864,60.9963,38179.0
2024-10-03 14:50:00,61.61,61.65,61.6,61.64,13280.0,60.9963,61.0359,60.9864,61.026,13280.0
2024-10-03 14:55:00,61.64,61.65,61.59,61.59,26773.0,61.026,61.0359,60.9765,60.9765,26773.0
2024-10-03 15:00:00,61.58,61.59,61.54,61.59,31061.0,60.9666,60.9765,60.927,60.9765,31061.0
2024-10-03 15:05:00,61.6,61.6,61.54,61.57,56471.0,60.9864,60.9864,60.927,60.9567,56471.0
2024-10-03 15:10:00,61.55,61.57,61.52,61.57,27451.0,60.9369,60.9567,60.9072,60.9567,27451.0
2024-10-03 15:15:00,61.56,61.59,61.55,61.59,44084.0,60.9468,60.9765,60.9369,60.9765,44084.0
2024-10-03 15:20:00,61.57,61.63,61.57,61.61,27986.0,60.9567,61.0161,60.9567,60.9963,27986.0
2024-10-03 15:25:00,61.6,61.62,61.57,61.6,73878.0,60.9864,61.0062,60.9567,60.9864,73878.0
2024-10-03 15:30:00,61.6,61.61,61.57,61.59,123059.0,60.9864,60.9963,60.9567,60.9765,123059.0
2024-10-03 15:35:00,61.6,61.6,61.56,61.59,59033.0,60.9864,60.9864,60.9468,60.9765,59033.0
2024-10-03 15:40:00,61.59,61.59,61.53,61.55,208458.0,60.9765,60.9765,60.9171,60.9369,208458.0
2024-10-03 15:45:00,61.55,61.62,61.54,61.6,150366.0,60.9369,61.0062,60.927,60.9864,150366.0
2024-10-03 15:50:00,61.6,61.64,61.56,61.64,364215.0,60.9864,61.026,60.9468,61.026,364215.0
2024-10-03 15:55:00,61.64,61.71,61.62,61.69,591605.0,61.026,61.0953,61.0062,61.0755,591605.0
2024-10-04 09:30:00,62.43,62.43,62.25,62.36,346742.0,61.8081,61.8081,61.6299,61.7388,346742.0
2024-10-04 09:35:00,62.37,62.46,62.25,62.36,192693.0,61.7487,61.8378,61.6299,61.7388,192693.0
2024-10-04 09:40:00,62.36,62.52,62.32,62.44,167847.0,61.7388,61.8972,61.6992,61.818,167847.0
2024-10-04 09:45:00,62.45,62.46,62.37,62.41,75799.0,61.8279,61.8378,61.7487,61.7883,75799.0
2024-10-04 09:50:00,62.4,62.43,62.26,62.26,67028.0,61.7784,61.8081,61.6398,61.6398,67028.0
2024-10-04 09:55:00,62.25,62.3,62.13,62.28,119952.0,61.6299,61.6794,61.5111,61.6596,119952.0
2024-10-04 10:00:00,62.3,62.3,62.2,62.25,71925.0,61.6794,61.6794,61.5804,61.6299,71925.0
2024-10-04 10:05:00,62.26,62.38,62.09,62.15,112513.0,61.6398,61.7586,61.4715,61.5309,112513.0
2024-10-04 10:10:00,62.13,62.29,62.09,62.26,66932.0,61.5111,61.6695,61.4715,61.6398,66932.0
2024-10-04 10:15:00,62.25,62.45,62.24,62.36,128487.0,61.6299,61.8279,61.62,61.7388,128487.0
2024-10-04 10:20:00,62.35,62.38,62.13,62.16,126785.0,61.7289,61.7586,61.5111,61.5408,126785.0
2024-10-04 10:25:00,62.17,62.21,62.02,62.07,85719.0,61.5507,61.5903,61.4022,61.4517,85719.0
2024-10-04 10:30:00,62.07,62.18,61.93,62.02,545617.0,61.4517,61.5606,61.3131,61.4022,545617.0
2024-10-04 10:35:00,62.01,62.04,61.83,61.85,92845.0,61.3923,61.422,61.2141,61.2339,92845.0
2024-10-04 10:40:00,61.86,61.98,61.84,61.97,88701.0,61.2438,61.3626,61.224,61.3527,88701.0
2024-10-04 10:45:00,61.96,62.0,61.92,61.98,35752.0,61.3428,61.3824,61.3032,61.3626,35752.0
2024-10-04 10:50:00,61.98,62.11,61.98,62.08,60462.0,61.3626,61.4913,61.3626,61.4616,60462.0
2024-10-04 10:55:00,62.09,62.18,62.07,62.17,151437.0,61.4715,61.5606,61.4517,61.5507,151437.0
2024-10-04 11:00:00,62.16,62.2,62.15,62.19,28075.0,61.5408,61.5804,61.5309,61.5705,28075.0
2024-10-04 11:05:00,62.2,62.24,62.17,62.18,22181.0,61.5804,61.62,61.5507,61.5606,22181.0
2024-10-04 11:10:00,62.19,62.22,62.12,62.14,32994.0,61.5705,61.6002,61.5012,61.521,32994.0
2024-10-04 11:15:00,62.1,62.13,62.07,62.08,201174.0,61.4814,61.5111,61.4517,61.4616,201174.0
2024-10-04 11:20:00,62.08,62.09,61.87,61.93,72752.0,61.4616,61.4715,61.2537,61.3131,72752.0
2024-10-04 11:25:00,61.93,61.95,61.88,61.93,80449.0,61.3131,61.3329,61.2636,61.3131,80449.0
2024-10-04 11:30:00,61.91,61.97,61.89,61.96,58030.0,61.2933,61.3527,61.2735,61.3428,58030.0
2024-10-04 11:35:00,61.96,62.02,61.94,62.01,28613.0,61.3428,61.4022,61.323,61.3923,28613.0
2024-10-04 11:40:00,62.01,62.08,62.0,62.03,40663.0,61.3923,61.4616,61.3824,61.4121,40663.0
2024-10-04 11:45:00,62.02,62.05,61.99,62.03,30915.0,61.4022,61.4319,61.3725,61.4121,30915.0
2024-10-04 11:50:00,62.02,62.14,62.01,62.14,22582.0,61.4022,61.521,61.3923,61.521,22582.0
2024-10-04 11:55:00,62.13,62.15,62.12,62.14,22823.0,61.5111,61.5309,61.5012,61.521,22823.0
2024-10-04 12:00:00,62.15,62.19,62.13,62.14,55700.0,61.5309,61.5705,61.5111,61.521,55700.0
2024-10-04 12:05:00,62.15,62.17,62.08,62.08,35194.0,61.5309,61.5507,61.4616,61.4616,35194.0
2024-10-04 12:10:00,62.09,62.14,62.09,62.12,43513.0,61.4715,61.521,61.4715,61.5012,43513.0
2024-10-04 12:15:00,62.12,62.18,62.11,62.16,65130.0,61.5012,61.5606,61.4913,61.5408,65130.0
2024-10-04 12:20:00,62.15,62.17,62.08,62.08,56614.0,61.5309,61.5507,61.4616,61.4616,56614.0
2024-10-04 12:25:00,62.08,62.08,62.03,62.06,31324.0,61.4616,61.4616,61.4121,61.4418,31324.0
2024-10-04 12:30:00,62.06,62.09,62.01,62.07,39198.0,61.4418,61.4715,61.3923,61.4517,39198.0
2024-10-04 12:35:00,62.08,62.23,62.07,62.22,46139.0,61.4616,61.6101,61.4517,61.6002,46139.0
2024-10-04 12:40:00,62.21,62.23,62.17,62.22,25858.0,61.5903,61.6101,61.5507,61.6002,25858.0
2024-10-04 12:45:00,62.21,62.24,62.2,62.22,86394.0,61.5903,61.62,61.5804,61.6002,86394.0
2024-10-04 12:50:00,62.22,62.23,62.15,62.19,47646.0,61.6002,61.6101,61.5309,61.5705,47646.0
2024-10-04 12:55:00,62.2,62.22,62.18,62.22,35004.0,61.5804,61.6002,61.5606,61.6002,35004.0
2024-10-04 13:00:00,62.2,62.21,62.17,62.21,28635.0,61.5804,61.5903,61.5507,61.5903,28635.0
2024-10-04 13:05:00,62.2,62.23,62.17,62.17,31852.0,61.5804,61.6101,61.5507,61.5507,31852.0
2024-10-04 13:10:00,62.18,62.21,62.17,62.19,23810.0,61.5606,61.5903,61.5507,61.5705,23810.0
2024-10-04 13:15:00,62.2,62.23,62.2,62.23,32521.0,61.5804,61.6101,61.5804,61.6101,32521.0
2024-10-04 13:20:00,62.23,62.24,62.18,62.18,41790.0,61.6101,61.62,61.5606,61.5606,41790.0
2024-10-04 13:25:00,62.18,62.19,62.11,62.12,20270.0,61.5606,61.5705,61.4913,61.5012,20270.0
2024-10-04 13:30:00,62.11,62.16,62.1,62.11,19569.0,61.4913,61.5408,61.4814,61.4913,19569.0
2024-10-04 13:35:00,62.12,62.12,61.97,62.08,153814.0,61.5012,61.5012,61.3527,61.4616,153814.0
2024-10-04 13:40:00,62.09,62.19,62.08,62.19,25930.0,61.4715,61.5705,61.4616,61.5705,25930.0
2024-10-04 13:45:00,62.17,62.18,62.13,62.13,42052.0,61.5507,61.5606,61.5111,61.5111,42052.0
2024-10-04 13:50:00,62.13,62.14,62.05,62.06,35812.0,61.5111,61.521,61.4319,61.4418,35812.0
2024-10-04 13:55:00,62.06,62.07,62.0,62.02,21940.0,61.4418,61.4517,61.3824,61.4022,21940.0
2024-10-04 14:00:00,62.03,62.04,62.0,62.02,81737.0,61.4121,61.422,61.3824,61.4022,81737.0
2024-10-04 14:05:00,62.01,62.05,61.99,62.03,18669.0,61.3923,61.4319,61.3725,61.4121,18669.0
2024-10-04 14:10:00,62.04,62.05,62.01,62.04,44297.0,61.422,61.4319,61.3923,61.422,44297.0
2024-10-04 14:15:00,62.03,62.06,61.99,62.05,30996.0,61.4121,61.4418,61.3725,61.4319,30996.0
2024-10-04 14:20:00,62.06,62.09,62.06,62.08,42482.0,61.4418,61.4715,61.4418,61.4616,42482.0
2024-10-04 14:25:00,62.08,62.09,62.06,62.07,12893.0,61.4616,61.4715,61.4418,61.4517,12893.0
2024-10-04 14:30:00,62.05,62.09,62.03,62.08,21061.0,61.4319,61.4715,61.4121,61.4616,21061.0
2024-10-04 14:35:00,62.08,62.1,62.06,62.1,24911.0,61.4616,61.4814,61.4418,61.4814,24911.0
2024-10-04 14:40:00,62.09,62.12,62.08,62.1,20429.0,61.4715,61.5012,61.4616,61.4814,20429.0
2024-10-04 14:45:00,62.09,62.12,62.08,62.12,17852.0,61.4715,61.5012,61.4616,61.5012,17852.0
2024-10-04 14:50:00,62.13,62.17,62.12,62.13,31706.0,61.5111,61.5507,61.5012,61.5111,31706.0
2024-10-04 14:55:00,62.12,62.15,62.12,62.14,16420.0,61.5012,61.5309,61.5012,61.521,16420.0
2024-10-04 15:00:00,62.14,62.14,62.08,62.1,55392.0,61.521,61.521,61.4616,61.4814,55392.0
2024-10-04 15:05:00,62.1,62.15,62.1,62.15,34289.0,61.4814,61.5309,61.4814,61.5309,34289.0
2024-10-04 15:10:00,62.14,62.15,62.12,62.14,78356.0,61.521,61.5309,61.5012,61.521,78356.0
2024-10-04 15:15:00,62.14,62.16,62.12,62.15,103440.0,61.521,61.5408,61.5012,61.5309,103440.0
2024-10-04 15:20:00,62.15,62.21,62.14,62.18,73456.0,61.5309,61.5903,61.521,61.5606,73456.0
2024-10-04 15:25:00,62.18,62.22,62.17,62.21,30848.0,61.5606,61.6002,61.5507,61.5903,30848.0
2024-10-04 15:30:00,62.19,62.25,62.18,62.25,33786.0,61.5705,61.6299,61.5606,61.6299,33786.0
2024-10-04 15:35:00,62.24,62.26,62.21,62.24,23678.0,61.62,61.6398,61.5903,61.62,23678.0
2024-10-04 15:40:00,62.25,62.27,62.24,62.26,33570.0,61.6299,61.6497,61.62,61.6398,33570.0
2024-10-04 15:45:00,62.26,62.26,62.18,62.21,54997.0,61.6398,61.6398,61.5606,61.5903,54997.0
2024-10-04 15:50:00,62.22,62.26,62.2,62.25,68242.0,61.6002,61.6398,61.5804,61.6299,68242.0
2024-10-04 15:55:00,62.24,62.3,62.22,62.27,244812.0,61.62,61.6794,61.6002,61.6497,244812.0
2024-10-07 09:30:00,62.11,62.12,61.86,61.88,232583.0,61.4913,61.5012,61.2438,61.2636,232583.0
2024-10-07 09:35:00,61.91,62.01,61.88,61.94,106312.0,61.2933,61.3923,61.2636,61.323,106312.0
2024-10-07 09:40:00,61.91,62.04,61.88,61.94,61891.0,61.2933,61.422,61.2636,61.323,61891.0
2024-10-07 09:45:00,61.94,61.98,61.86,61.89,109964.0,61.323,61.3626,61.2438,61.2735,109964.0
2024-10-07 09:50:00,61.9,61.93,61.83,61.87,30320.0,61.2834,61.3131,61.2141,61.2537,30320.0
2024-10-07 09:55:00,61.88,61.91,61.79,61.8,151064.0,61.2636,61.2933,61.1745,61.1844,151064.0
2024-10-07 10:00:00,61.82,61.88,61.78,61.86,66694.0,61.2042,61.2636,61.1646,61.2438,66694.0
2024-10-07 10:05:00,61.86,61.93,61.85,61.87,44536.0,61.2438,61.3131,61.2339,61.2537,44536.0
2024-10-07 10:10:00,61.9,61.96,61.89,61.95,42968.0,61.2834,61.3428,61.2735,61.3329,42968.0
2024-10-07 10:15:00,61.95,61.98,61.91,61.94,47879.0,61.3329,61.3626,61.2933,61.323,47879.0
2024-10-07 10:20:00,61.94,61.96,61.9,61.9,43484.0,61.323,61.3428,61.2834,61.2834,43484.0
2024-10-07 10:25:00,61.89,61.89,61.81,61.85,135014.0,61.2735,61.2735,61.1943,61.2339,135014.0
2024-10-07 10:30:00,61.84,61.84,61.77,61.84,40774.0,61.224,61.224,61.1547,61.224,40774.0
2024-10-07 10:35:00,61.83,61.86,61.78,61.79,75660.0,61.2141,61.2438,61.1646,61.1745,75660.0
2024-10-07 10:40:00,61.79,61.82,61.77,61.78,53319.0,61.1745,61.2042,61.1547,61.1646,53319.0
2024-10-07 10:45:00,61.79,61.81,61.77,61.79,52853.0,61.1745,61.1943,61.1547,61.1745,52853.0
2024-10-07 10:50:00,61.8,61.9,61.8,61.83,199468.0,61.1844,61.2834,61.1844,61.2141,199468.0
2024-10-07 10:55:00,61.84,61.85,61.8,61.8,54862.0,61.224,61.2339,61.1844,61.1844,54862.0
2024-10-07 11:00:00,61.8,61.8,61.75,61.78,73843.0,61.1844,61.1844,61.1349,61.1646,73843.0
2024-10-07 11:05:00,61.79,61.85,61.76,61.83,131267.0,61.1745,61.2339,61.1448,61.2141,131267.0
2024-10-07 11:10:00,61.84,61.89,61.83,61.88,71731.0,61.224,61.2735,61.2141,61.2636,71731.0
2024-10-07 11:15:00,61.88,61.94,61.86,61.93,30114.0,61.2636,61.323,61.2438,61.3131,30114.0
2024-10-07 11:20:00,61.94,61.95,61.91,61.95,33185.0,61.323,61.3329,61.2933,61.3329,33185.0
2024-10-07 11:25:00,61.95,61.97,61.89,61.93,62347.0,61.3329,61.3527,61.2735,61.3131,62347.0
2024-10-07 11:30:00,61.93,61.93,61.87,61.9,59396.0,61.3131,61.3131,61.2537,61.2834,59396.0
2024-10-07 11:35:00,61.9,61.91,61.87,61.87,17405.0,61.2834,61.2933,61.2537,61.2537,17405.0
2024-10-07 11:40:00,61.87,61.91,61.84,61.85,39898.0,61.2537,61.2933,61.224,61.2339,39898.0
2024-10-07 11:45:00,61.84,61.87,61.83,61.86,77079.0,61.224,61.2537,61.2141,61.2438,77079.0
2024-10-07 11:50:00,61.86,61.88,61.79,61.82,116872.0,61.2438,61.2636,61.1745,61.2042,116872.0
2024-10-07 11:55:00,61.81,61.83,61.79,61.83,18806.0,61.1943,61.2141,61.1745,61.2141,18806.0
2024-10-07 12:00:00,61.83,61.84,61.8,61.82,29343.0,61.2141,61.224,61.1844,61.2042,29343.0
2024-10-07 12:05:00,61.82,61.84,61.79,61.8,32181.0,61.2042,61.224,61.1745,61.1844,32181.0
2024-10-07 12:10:00,61.81,61.82,61.74,61.82,42761.0,61.1943,61.2042,61.125,61.2042,42761.0
2024-10-07 12:15:00,61.81,61.87,61.8,61.86,51118.0,61.1943,61.2537,61.1844,61.2438,51118.0
2024-10-07 12:20:00,61.85,61.9,61.84,61.89,35671.0,61.2339,61.2834,61.224,61.2735,35671.0
2024-10-07 12:25:00,61.88,61.91,61.88,61.89,59307.0,61.2636,61.2933,61.2636,61.2735,59307.0
2024-10-07 12:30:00,61.89,61.9,61.84,61.87,24656.0,61.2735,61.2834,61.224,61.2537,24656.0
2024-10-07 12:35:00,61.87,61.9,61.86,61.87,17145.0,61.2537,61.2834,61.2438,61.2537,17145.0
2024-10-07 12:40:00,61.87,61.88,61.83,61.84,24722.0,61.2537,61.2636,61.2141,61.224,24722.0
2024-10-07 12:45:00,61.85,61.88,61.84,61.88,22056.0,61.2339,61.2636,61.224,61.2636,22056.0
2024-10-07 12:50:00,61.88,61.94,61.87,61.93,16289.0,61.2636,61.323,61.2537,61.3131,16289.0
2024-10-07 12:55:00,61.92,61.93,61.89,61.93,13328.0,61.3032,61.3131,61.2735,61.3131,13328.0
2024-10-07 13:00:00,61.92,61.93,61.89,61.9,12183.0,61.3032,61.3131,61.2735,61.2834,12183.0
2024-10-07 13:05:00,61.9,61.91,61.85,61.86,11016.0,61.2834,61.2933,61.2339,61.2438,11016.0
2024-10-07 13:10:00,61.87,61.92,61.87,61.9,136006.0,61.2537,61.3032,61.2537,61.2834,136006.0
2024-10-07 13:15:00,61.91,61.92,61.88,61.9,28173.0,61.2933,61.3032,61.2636,61.2834,28173.0
2024-10-07 13:20:00,61.9,61.91,61.85,61.87,15997.0,61.2834,61.2933,61.2339,61.2537,15997.0
2024-10-07 13:25:00,61.87,61.91,61.86,61.87,31094.0,61.2537,61.2933,61.2438,61.2537,31094.0
2024-10-07 13:30:00,61.86,61.86,61.83,61.85,22147.0,61.2438,61.2438,61.2141,61.2339,22147.0
2024-10-07 13:35:00,61.85,61.86,61.82,61.83,19187.0,61.2339,61.2438,61.2042,61.2141,19187.0
2024-10-07 13:40:00,61.83,61.83,61.81,61.82,53020.0,61.2141,61.2141,61.1943,61.2042,53020.0
2024-10-07 13:45:00,61.81,61.83,61.78,61.79,24006.0,61.1943,61.2141,61.1646,61.1745,24006.0
2024-10-07 13:50:00,61.79,61.8,61.75,61.79,20325.0,61.1745,61.1844,61.1349,61.1745,20325.0
2024-10-07 13:55:00,61.79,61.81,61.76,61.8,45608.0,61.1745,61.1943,61.1448,61.1844,45608.0
2024-10-07 14:00:00,61.79,61.79,61.7,61.7,52862.0,61.1745,61.1745,61.0854,61.0854,52862.0
2024-10-07 14:05:00,61.71,61.75,61.7,61.75,38971.0,61.0953,61.1349,61.0854,61.1349,38971.0
2024-10-07 14:10:00,61.75,61.79,61.74,61.77,18014.0,61.1349,61.1745,61.125,61.1547,18014.0
2024-10-07 14:15:00,61.77,61.78,61.72,61.72,30023.0,61.1547,61.1646,61.1052,61.1052,30023.0
2024-10-07 14:20:00,61.74,61.76,61.72,61.74,40192.0,61.125,61.1448,61.1052,61.125,40192.0
2024-10-07 14:25:00,61.75,61.76,61.72,61.73,47736.0,61.1349,61.1448,61.1052,61.1151,47736.0
2024-10-07 14:30:00,61.72,61.73,61.52,61.69,506161.0,61.1052,61.1151,60.9072,61.0755,506161.0
2024-10-07 14:35:00,61.69,61.69,61.63,61.67,54901.0,61.0755,61.0755,61.0161,61.0557,54901.0
2024-10-07 14:40:00,61.68,61.72,61.65,61.65,51995.0,61.0656,61.1052,61.0359,61.0359,51995.0
2024-10-07 14:45:00,61.64,61.65,61.48,61.52,122670.0,61.026,61.0359,60.8676,60.9072,122670.0
2024-10-07 14:50:00,61.51,61.56,61.49,61.54,56194.0,60.8973,60.9468,60.8775,60.927,56194.0
2024-10-07 14:55:00,61.54,61.6,61.53,61.55,66237.0,60.927,60.9864,60.9171,60.9369,66237.0
2024-10-07 15:00:00,61.55,61.61,61.54,61.6,106432.0,60.9369,60.9963,60.927,60.9864,106432.0
2024-10-07 15:05:00,61.6,61.71,61.6,61.69,77385.0,60.9864,61.0953,60.9864,61.0755,77385.0
2024-10-07 15:10:00,61.7,61.72,61.66,61.69,76611.0,61.0854,61.1052,61.0458,61.0755,76611.0
2024-10-07 15:15:00,61.69,61.73,61.67,61.7,45421.0,61.0755,61.1151,61.0557,61.0854,45421.0
2024-10-07 15:20:00,61.7,61.75,61.69,61.73,62402.0,61.0854,61.1349,61.0755,61.1151,62402.0
2024-10-07 15:25:00,61.73,61.76,61.72,61.73,53658.0,61.1151,61.1448,61.1052,61.1151,53658.0
2024-10-07 15:30:00,61.73,61.74,61.68,61.71,59445.0,61.1151,61.125,61.0656,61.0953,59445.0
2024-10-07 15:35:00,61.71,61.76,61.66,61.76,100041.0,61.0953,61.1448,61.0458,61.1448,100041.0
2024-10-07 15:40:00,61.75,61.78,61.72,61.78,42973.0,61.1349,61.1646,61.1052,61.1646,42973.0
2024-10-07 15:45:00,61.78,61.84,61.76,61.84,106153.0,61.1646,61.224,61.1448,61.224,106153.0
2024-10-07 15:50:00,61.84,61.94,61.83,61.91,225770.0,61.224,61.323,61.2141,61.2933,225770.0
2024-10-07 15:55:00,61.9,61.91,61.82,61.86,730031.0,61.2834,61.2933,61.2042,61.2438,730031.0
2024-10-08 09:30:00,61.89,61.94,61.68,61.74,359114.0,61.2735,61.323,61.0656,61.125,359114.0
2024-10-08 09:35:00,61.74,61.74,61.65,61.71,70208.0,61.125,61.125,61.0359,61.0953,70208.0
2024-10-08 09:40:00,61.7,61.76,61.61,61.68,63887.0,61.0854,61.1448,60.9963,61.0656,63887.0
2024-10-08 09:45:00,61.68,61.69,61.6,61.69,45826.0,61.0656,61.0755,60.9864,61.0755,45826.0
2024-10-08 09:50:00,61.68,61.73,61.6,61.72,295446.0,61.0656,61.1151,60.9864,61.1052,295446.0
2024-10-08 09:55:00,61.72,61.78,61.7,61.76,118127.0,61.1052,61.1646,61.0854,61.1448,118127.0
2024-10-08 10:00:00,61.76,61.89,61.76,61.89,181812.0,61.1448,61.2735,61.1448,61.2735,181812.0
2024-10-08 10:05:00,61.88,61.89,61.78,61.8,245249.0,61.2636,61.2735,61.1646,61.1844,245249.0
2024-10-08 10:10:00,61.8,61.81,61.65,61.65,153748.0,61.1844,61.1943,61.0359,61.0359,153748.0
2024-10-08 10:15:00,61.66,61.75,61.64,61.71,561918.0,61.0458,61.1349,61.026,61.0953,561918.0
2024-10-08 10:20:00,61.7,61.71,61.66,61.66,26323.0,61.0854,61.0953,61.0458,61.0458,26323.0
2024-10-08 10:25:00,61.67,61.72,61.67,61.7,52805.0,61.0557,61.1052,61.0557,61.0854,52805.0
2024-10-08 10:30:00,61.68,61.71,61.67,61.68,47143.0,61.0656,61.0953,61.0557,61.0656,47143.0
2024-10-08 10:35:00,61.67,61.72,61.66,61.71,54293.0,61.0557,61.1052,61.0458,61.0953,54293.0
2024-10-08 10:40:00,61.72,61.94,61.65,61.81,545019.0,61.1052,61.323,61.0359,61.1943,545019.0
2024-10-08 10:45:00,61.82,61.88,61.78,61.85,94594.0,61.2042,61.2636,61.1646,61.2339,94594.0
2024-10-08 10:50:00,61.86,61.89,61.79,61.84,98503.0,61.2438,61.2735,61.1745,61.224,98503.0
2024-10-08 10:55:00,61.84,61.88,61.83,61.85,46015.0,61.224,61.2636,61.2141,61.2339,46015.0
2024-10-08 11:00:00,61.86,61.91,61.85,61.9,29763.0,61.2438,61.2933,61.2339,61.2834,29763.0
2024-10-08 11:05:00,61.9,61.91,61.87,61.9,21168.0,61.2834,61.2933,61.2537,61.2834,21168.0
2024-10-08 11:10:00,61.91,61.92,61.86,61.9,38562.0,61.2933,61.3032,61.2438,61.2834,38562.0
2024-10-08 11:15:00,61.88,61.89,61.85,61.86,26772.0,61.2636,61.2735,61.2339,61.2438,26772.0
2024-10-08 11:20:00,61.86,61.91,61.83,61.87,78666.0,61.2438,61.2933,61.2141,61.2537,78666.0
2024-10-08 11:25:00,61.88,61.93,61.87,61.91,27019.0,61.2636,61.3131,61.2537,61.2933,27019.0
2024-10-08 11:30:00,61.91,61.93,61.87,61.87,20458.0,61.2933,61.3131,61.2537,61.2537,20458.0
2024-10-08 11:35:00,61.88,61.92,61.86,61.91,28483.0,61.2636,61.3032,61.2438,61.2933,28483.0
2024-10-08 11:40:00,61.91,61.93,61.9,61.91,8624.0,61.2933,61.3131,61.2834,61.2933,8624.0
2024-10-08 11:45:00,61.91,61.93,61.89,61.9,16110.0,61.2933,61.3131,61.2735,61.2834,16110.0
2024-10-08 11:50:00,61.91,61.99,61.9,61.97,17785.0,61.2933,61.3725,61.2834,61.3527,17785.0
2024-10-08 11:55:00,61.98,62.0,61.95,61.99,30523.0,61.3626,61.3824,61.3329,61.3725,30523.0
2024-10-08 12:00:00,61.98,62.02,61.95,61.99,74507.0,61.3626,61.4022,61.3329,61.3725,74507.0
2024-10-08 12:05:00,61.98,62.02,61.97,62.02,31522.0,61.3626,61.4022,61.3527,61.4022,31522.0
2024-10-08 12:10:00,62.04,62.07,62.02,62.03,28830.0,61.422,61.4517,61.4022,61.4121,28830.0
2024-10-08 12:15:00,62.02,62.03,62.0,62.02,17463.0,61.4022,61.4121,61.3824,61.4022,17463.0
2024-10-08 12:20:00,62.02,62.03,61.99,62.01,14435.0,61.4022,61.4121,61.3725,61.3923,14435.0
2024-10-08 12:25:00,62.01,62.07,62.0,62.06,12142.0,61.3923,61.4517,61.3824,61.4418,12142.0
2024-10-08 12:30:00,62.06,62.07,62.04,62.05,7699.0,61.4418,61.4517,61.422,61.4319,7699.0
2024-10-08 12:35:00,62.05,62.08,62.04,62.07,76332.0,61.4319,61.4616,61.422,61.4517,76332.0
2024-10-08 12:40:00,62.08,62.09,62.06,62.07,21120.0,61.4616,61.4715,61.4418,61.4517,21120.0
2024-10-08 12:45:00,62.08,62.09,62.03,62.03,98649.0,61.4616,61.4715,61.4121,61.4121,98649.0
2024-10-08 12:50:00,62.03,62.05,62.01,62.03,57817.0,61.4121,61.4319,61.3923,61.4121,57817.0
2024-10-08 12:55:00,62.03,62.03,61.98,62.0,27706.0,61.4121,61.4121,61.3626,61.3824,27706.0
2024-10-08 13:00:00,62.0,62.01,61.95,61.96,25999.0,61.3824,61.3923,61.3329,61.3428,25999.0
2024-10-08 13:05:00,61.96,61.96,61.85,61.88,522940.0,61.3428,61.3428,61.2339,61.2636,522940.0
2024-10-08 13:10:00,61.87,61.88,61.82,61.87,560356.0,61.2537,61.2636,61.2042,61.2537,560356.0
2024-10-08 13:15:00,61.85,61.86,61.81,61.85,25803.0,61.2339,61.2438,61.1943,61.2339,25803.0
2024-10-08 13:20:00,61.84,61.9,61.83,61.9,22752.0,61.224,61.2834,61.2141,61.2834,22752.0
2024-10-08 13:25:00,61.89,61.91,61.86,61.87,36964.0,61.2735,61.2933,61.2438,61.2537,36964.0
2024-10-08 13:30:00,61.86,61.88,61.85,61.86,22913.0,61.2438,61.2636,61.2339,61.2438,22913.0
2024-10-08 13:35:00,61.87,61.88,61.84,61.85,12902.0,61.2537,61.2636,61.224,61.2339,12902.0
2024-10-08 13:40:00,61.85,61.88,61.83,61.87,32209.0,61.2339,61.2636,61.2141,61.2537,32209.0
2024-10-08 13:45:00,61.87,61.88,61.84,61.85,15464.0,61.2537,61.2636,61.224,61.2339,15464.0
2024-10-08 13:50:00,61.85,61.87,61.82,61.87,19688.0,61.2339,61.2537,61.2042,61.2537,19688.0
2024-10-08 13:55:00,61.86,61.91,61.85,61.9,55778.0,61.2438,61.2933,61.2339,61.2834,55778.0
2024-10-08 14:00:00,61.91,61.92,61.88,61.91,52948.0,61.2933,61.3032,61.2636,61.2933,52948.0
2024-10-08 14:05:00,61.91,61.93,61.9,61.92,23346.0,61.2933,61.3131,61.2834,61.3032,23346.0
2024-10-08 14:10:00,61.92,61.94,61.9,61.91,39711.0,61.3032,61.323,61.2834,61.2933,39711.0
2024-10-08 14:15:00,61.92,61.94,61.91,61.94,21285.0,61.3032,61.323,61.2933,61.323,21285.0
2024-10-08 14:20:00,61.93,61.94,61.89,61.92,36467.0,61.3131,61.323,61.2735,61.3032,36467.0
2024-10-08 14:25:00,61.92,61.92,61.87,61.9,30351.0,61.3032,61.3032,61.2537,61.2834,30351.0
2024-10-08 14:30:00,61.89,61.94,61.89,61.94,20540.0,61.2735,61.323,61.2735,61.323,20540.0
2024-10-08 14:35:00,61.94,61.99,61.93,61.96,24090.0,61.323,61.3725,61.3131,61.3428,24090.0
2024-10-08 14:40:00,61.96,61.97,61.93,61.95,17587.0,61.3428,61.3527,61.3131,61.3329,17587.0
2024-10-08 14:45:00,61.95,61.95,61.93,61.95,17590.0,61.3329,61.3329,61.3131,61.3329,17590.0
2024-10-08 14:50:00,61.96,61.97,61.94,61.94,17623.0,61.3428,61.3527,61.323,61.323,17623.0
2024-10-08 14:55:00,61.95,61.99,61.94,61.97,81073.0,61.3329,61.3725,61.323,61.3527,81073.0
2024-10-08 15:00:00,61.96,61.96,61.92,61.93,85830.0,61.3428,61.3428,61.3032,61.3131,85830.0
2024-10-08 15:05:00,61.94,61.94,61.89,61.91,32152.0,61.323,61.323,61.2735,61.2933,32152.0
2024-10-08 15:10:00,61.92,61.94,61.91,61.93,35402.0,61.3032,61.323,61.2933,61.3131,35402.0
2024-10-08 15:15:00,61.94,61.95,61.93,61.95,33269.0,61.323,61.3329,61.3131,61.3329,33269.0
2024-10-08 15:20:00,61.94,61.95,61.91,61.91,50220.0,61.323,61.3329,61.2933,61.2933,50220.0
2024-10-08 15:25:00,61.92,61.94,61.9,61.93,223819.0,61.3032,61.323,61.2834,61.3131,223819.0
2024-10-08 15:30:00,61.93,61.96,61.91,61.94,51489.0,61.3131,61.3428,61.2933,61.323,51489.0
2024-10-08 15:35:00,61.94,61.97,61.93,61.97,65595.0,61.323,61.3527,61.3131,61.3527,65595.0
2024-10-08 15:40:00,61.96,61.97,61.92,61.93,50064.0,61.3428,61.3527,61.3032,61.3131,50064.0
2024-10-08 15:45:00,61.93,61.94,61.9,61.93,33644.0,61.3131,61.323,61.2834,61.3131,33644.0
2024-10-08 15:50:00,61.92,61.95,61.9,61.93,119545.0,61.3032,61.3329,61.2834,61.3131,119545.0
2024-10-08 15:55:00,61.92,61.93,61.86,61.88,153708.0,61.3032,61.3131,61.2438,61.2636,153708.0
2024-10-09 09:30:00,61.86,61.88,61.77,61.86,175749.0,61.2438,61.2636,61.1547,61.2438,175749.0
2024-10-09 09:35:00,61.85,61.94,61.82,61.92,168431.0,61.2339,61.323,61.2042,61.3032,168431.0
2024-10-09 09:40:00,61.92,62.03,61.91,62.02,59482.0,61.3032,61.4121,61.2933,61.4022,59482.0
2024-10-09 09:45:00,62.01,62.07,61.96,62.01,41163.0,61.3923,61.4517,61.3428,61.3923,41163.0
2024-10-09 09:50:00,62.01,62.1,61.99,62.1,23770.0,61.3923,61.4814,61.3725,61.4814,23770.0
2024-10-09 09:55:00,62.11,62.18,62.07,62.17,44693.0,61.4913,61.5606,61.4517,61.5507,44693.0
2024-10-09 10:00:00,62.18,62.19,62.1,62.12,42651.0,61.5606,61.5705,61.4814,61.5012,42651.0
2024-10-09 10:05:00,62.11,62.16,62.1,62.14,35631.0,61.4913,61.5408,61.4814,61.521,35631.0
2024-10-09 10:10:00,62.18,62.19,62.12,62.14,88405.0,61.5606,61.5705,61.5012,61.521,88405.0
2024-10-09 10:15:00,62.14,62.14,62.0,62.0,68504.0,61.521,61.521,61.3824,61.3824,68504.0
2024-10-09 10:20:00,61.98,62.02,61.95,61.98,25729.0,61.3626,61.4022,61.3329,61.3626,25729.0
2024-10-09 10:25:00,61.96,62.01,61.94,61.97,20651.0,61.3428,61.3923,61.323,61.3527,20651.0
2024-10-09 10:30:00,61.97,62.0,61.93,61.94,49693.0,61.3527,61.3824,61.3131,61.323,49693.0
2024-10-09 10:35:00,61.93,61.98,61.91,61.97,26493.0,61.3131,61.3626,61.2933,61.3527,26493.0
2024-10-09 10:40:00,61.98,62.01,61.94,62.0,16980.0,61.3626,61.3923,61.323,61.3824,16980.0
2024-10-09 10:45:00,61.99,62.08,61.98,62.08,33954.0,61.3725,61.4616,61.3626,61.4616,33954.0
2024-10-09 10:50:00,62.09,62.13,62.08,62.13,50964.0,61.4715,61.5111,61.4616,61.5111,50964.0
2024-10-09 10:55:00,62.13,62.15,62.09,62.12,16876.0,61.5111,61.5309,61.4715,61.5012,16876.0
2024-10-09 11:00:00,62.14,62.16,62.12,62.13,31971.0,61.521,61.5408,61.5012,61.5111,31971.0
2024-10-09 11:05:00,62.14,62.21,62.13,62.21,44180.0,61.521,61.5903,61.5111,61.5903,44180.0
2024-10-09 11:10:00,62.21,62.25,62.19,62.23,31218.0,61.5903,61.6299,61.5705,61.6101,31218.0
2024-10-09 11:15:00,62.23,62.3,62.22,62.29,26357.0,61.6101,61.6794,61.6002,61.6695,26357.0
2024-10-09 11:20:00,62.3,62.37,62.3,62.35,38246.0,61.6794,61.7487,61.6794,61.7289,38246.0
2024-10-09 11:25:00,62.34,62.38,62.32,62.34,107425.0,61.719,61.7586,61.6992,61.719,107425.0
2024-10-09 11:30:00,62.34,62.39,62.33,62.37,45782.0,61.719,61.7685,61.7091,61.7487,45782.0
2024-10-09 11:35:00,62.37,62.38,62.35,62.36,94393.0,61.7487,61.7586,61.7289,61.7388,94393.0
2024-10-09 11:40:00,62.37,62.43,62.36,62.43,27170.0,61.7487,61.8081,61.7388,61.8081,27170.0
2024-10-09 11:45:00,62.43,62.48,62.41,62.46,60774.0,61.8081,61.8576,61.7883,61.8378,60774.0
2024-10-09 11:50:00,62.47,62.49,62.45,62.47,53584.0,61.8477,61.8675,61.8279,61.8477,53584.0
2024-10-09 11:55:00,62.48,62.48,62.43,62.44,53341.0,61.8576,61.8576,61.8081,61.818,53341.0
2024-10-09 12:00:00,62.43,62.43,62.38,62.39,28894.0,61.8081,61.8081,61.7586,61.7685,28894.0
2024-10-09 12:05:00,62.39,62.43,62.38,62.43,41039.0,61.7685,61.8081,61.7586,61.8081,41039.0
2024-10-09 12:10:00,62.43,62.45,62.42,62.44,20900.0,61.8081,61.8279,61.7982,61.818,20900.0
2024-10-09 12:15:00,62.43,62.43,62.36,62.37,57342.0,61.8081,61.8081,61.7388,61.7487,57342.0
2024-10-09 12:20:00,62.37,62.42,62.37,62.4,41391.0,61.7487,61.7982,61.7487,61.7784,41391.0
2024-10-09 12:25:00,62.4,62.42,62.36,62.37,124479.0,61.7784,61.7982,61.7388,61.7487,124479.0
2024-10-09 12:30:00,62.36,62.37,62.32,62.33,22466.0,61.7388,61.7487,61.6992,61.7091,22466.0
2024-10-09 12:35:00,62.34,62.36,62.32,62.35,12488.0,61.719,61.7388,61.6992,61.7289,12488.0
2024-10-09 12:40:00,62.35,62.35,62.32,62.34,19090.0,61.7289,61.7289,61.6992,61.719,19090.0
2024-10-09 12:45:00,62.34,62.36,62.32,62.32,53170.0,61.719,61.7388,61.6992,61.6992,53170.0
2024-10-09 12:50:00,62.32,62.33,62.23,62.25,35685.0,61.6992,61.7091,61.6101,61.6299,35685.0
2024-10-09 12:55:00,62.25,62.28,62.24,62.27,40608.0,61.6299,61.6596,61.62,61.6497,40608.0
2024-10-09 13:00:00,62.26,62.28,62.21,62.23,21714.0,61.6398,61.6596,61.5903,61.6101,21714.0
2024-10-09 13:05:00,62.23,62.27,62.22,62.26,21996.0,61.6101,61.6497,61.6002,61.6398,21996.0
2024-10-09 13:10:00,62.26,62.3,62.25,62.3,18787.0,61.6398,61.6794,61.6299,61.6794,18787.0
2024-10-09 13:15:00,62.3,62.33,62.3,62.32,27211.0,61.6794,61.7091,61.6794,61.6992,27211.0
2024-10-09 13:20:00,62.32,62.34,62.31,62.32,27246.0,61.6992,61.719,61.6893,61.6992,27246.0
2024-10-09 13:25:00,62.33,62.33,62.26,62.26,31393.0,61.7091,61.7091,61.6398,61.6398,31393.0
2024-10-09 13:30:00,62.27,62.3,62.25,62.28,76215.0,61.6497,61.6794,61.6299,61.6596,76215.0
2024-10-09 13:35:00,62.28,62.29,62.25,62.28,12243.0,61.6596,61.6695,61.6299,61.6596,12243.0
2024-10-09 13:40:00,62.27,62.29,62.26,62.28,51977.0,61.6497,61.6695,61.6398,61.6596,51977.0
2024-10-09 13:45:00,62.28,62.29,62.26,62.28,14936.0,61.6596,61.6695,61.6398,61.6596,14936.0
2024-10-09 13:50:00,62.28,62.28,62.14,62.23,128051.0,61.6596,61.6596,61.521,61.6101,128051.0
2024-10-09 13:55:00,62.23,62.25,62.21,62.24,33221.0,61.6101,61.6299,61.5903,61.62,33221.0
2024-10-09 14:00:00,62.23,62.23,62.19,62.22,49334.0,61.6101,61.6101,61.5705,61.6002,49334.0
2024-10-09 14:05:00,62.22,62.29,62.22,62.26,57307.0,61.6002,61.6695,61.6002,61.6398,57307.0
2024-10-09 14:10:00,62.26,62.26,62.2,62.21,59784.0,61.6398,61.6398,61.5804,61.5903,59784.0
2024-10-09 14:15:00,62.21,62.21,62.16,62.18,38421.0,61.5903,61.5903,61.5408,61.5606,38421.0
2024-10-09 14:20:00,62.17,62.17,62.12,62.14,16817.0,61.5507,61.5507,61.5012,61.521,16817.0
2024-10-09 14:25:00,62.15,62.19,62.14,62.17,27884.0,61.5309,61.5705,61.521,61.5507,27884.0
2024-10-09 14:30:00,62.17,62.17,62.12,62.14,31049.0,61.5507,61.5507,61.5012,61.521,31049.0
2024-10-09 14:35:00,62.14,62.17,62.13,62.16,57321.0,61.521,61.5507,61.5111,61.5408,57321.0
2024-10-09 14:40:00,62.15,62.17,62.14,62.16,15667.0,61.5309,61.5507,61.521,61.5408,15667.0
2024-10-09 14:45:00,62.16,62.19,62.15,62.18,41633.0,61.5408,61.5705,61.5309,61.5606,41633.0
2024-10-09 14:50:00,62.17,62.19,62.15,62.17,21288.0,61.5507,61.5705,61.5309,61.5507,21288.0
2024-10-09 14:55:00,62.16,62.17,62.12,62.13,20785.0,61.5408,61.5507,61.5012,61.5111,20785.0
2024-10-09 15:00:00,62.14,62.15,62.11,62.14,38792.0,61.521,61.5309,61.4913,61.521,38792.0
2024-10-09 15:05:00,62.13,62.14,62.09,62.13,151662.0,61.5111,61.521,61.4715,61.5111,151662.0
2024-10-09 15:10:00,62.13,62.14,62.1,62.12,61229.0,61.5111,61.521,61.4814,61.5012,61229.0
2024-10-09 15:15:00,62.12,62.17,62.11,62.16,58098.0,61.5012,61.5507,61.4913,61.5408,58098.0
2024-10-09 15:20:00,62.16,62.18,62.14,62.16,64913.0,61.5408,61.5606,61.521,61.5408,64913.0
2024-10-09 15:25:00,62.16,62.19,62.15,62.19,23553.0,61.5408,61.5705,61.5309,61.5705,23553.0
2024-10-09 15:30:00,62.19,62.21,62.14,62.19,80055.0,61.5705,61.5903,61.521,61.5705,80055.0
2024-10-09 15:35:00,62.18,62.19,62.16,62.18,42595.0,61.5606,61.5705,61.5408,61.5606,42595.0
2024-10-09 15:40:00,62.18,62.2,62.16,62.17,43285.0,61.5606,61.5804,61.5408,61.5507,43285.0
2024-10-09 15:45:00,62.18,62.2,62.17,62.2,48671.0,61.5606,61.5804,61.5507,61.5804,48671.0
2024-10-09 15:50:00,62.2,62.3,62.2,62.3,140054.0,61.5804,61.6794,61.5804,61.6794,140054.0
2024-10-09 15:55:00,62.3,62.31,62.26,62.3,355106.0,61.6794,61.6893,61.6398,61.6794,355106.0
2024-10-10 09:30:00,61.9,62.0,61.83,61.91,292825.0,61.2834,61.3824,61.2141,61.2933,292825.0
2024-10-10 09:35:00,61.9,61.9,61.71,61.79,60277.0,61.2834,61.2834,61.0953,61.1745,60277.0
2024-10-10 09:40:00,61.78,61.87,61.71,61.71,108624.0,61.1646,61.2537,61.0953,61.0953,108624.0
2024-10-10 09:45:00,61.71,61.78,61.63,61.67,92159.0,61.0953,61.1646,61.0161,61.0557,92159.0
2024-10-10 09:50:00,61.69,61.87,61.64,61.84,80844.0,61.0755,61.2537,61.026,61.224,80844.0
2024-10-10 09:55:00,61.83,61.95,61.82,61.82,56629.0,61.2141,61.3329,61.2042,61.2042,56629.0
2024-10-10 10:00:00,61.83,61.98,61.81,61.95,61520.0,61.2141,61.3626,61.1943,61.3329,61520.0
2024-10-10 10:05:00,61.94,61.99,61.92,61.99,32989.0,61.323,61.3725,61.3032,61.3725,32989.0
2024-10-10 10:10:00,61.99,62.07,61.98,62.04,113620.0,61.3725,61.4517,61.3626,61.422,113620.0
2024-10-10 10:15:00,62.03,62.08,62.0,62.02,27771.0,61.4121,61.4616,61.3824,61.4022,27771.0
2024-10-10 10:20:00,62.01,62.06,61.98,62.04,22164.0,61.3923,61.4418,61.3626,61.422,22164.0
2024-10-10 10:25:00,62.07,62.07,61.97,62.0,32771.0,61.4517,61.4517,61.3527,61.3824,32771.0
2024-10-10 10:30:00,61.99,62.03,61.98,62.02,43146.0,61.3725,61.4121,61.3626,61.4022,43146.0
2024-10-10 10:35:00,62.03,62.06,61.98,62.01,26100.0,61.4121,61.4418,61.3626,61.3923,26100.0
2024-10-10 10:40:00,61.98,62.03,61.95,61.97,20744.0,61.3626,61.4121,61.3329,61.3527,20744.0
2024-10-10 10:45:00,61.95,61.96,61.89,61.93,26865.0,61.3329,61.3428,61.2735,61.3131,26865.0
2024-10-10 10:50:00,61.91,61.94,61.81,61.84,351937.0,61.2933,61.323,61.1943,61.224,351937.0
2024-10-10 10:55:00,61.84,61.9,61.83,61.86,37475.0,61.224,61.2834,61.2141,61.2438,37475.0
2024-10-10 11:00:00,61.86,61.89,61.82,61.89,16911.0,61.2438,61.2735,61.2042,61.2735,16911.0
2024-10-10 11:05:00,61.9,61.99,61.9,61.97,22245.0,61.2834,61.3725,61.2834,61.3527,22245.0
2024-10-10 11:10:00,61.98,62.03,61.97,62.02,11736.0,61.3626,61.4121,61.3527,61.4022,11736.0
2024-10-10 11:15:00,62.02,62.04,61.98,61.98,44667.0,61.4022,61.422,61.3626,61.3626,44667.0
2024-10-10 11:20:00,61.98,62.01,61.96,62.01,14360.0,61.3626,61.3923,61.3428,61.3923,14360.0
2024-10-10 11:25:00,62.0,62.01,61.95,62.0,39714.0,61.3824,61.3923,61.3329,61.3824,39714.0
2024-10-10 11:30:00,62.0,62.0,61.95,61.98,19968.0,61.3824,61.3824,61.3329,61.3626,19968.0
2024-10-10 11:35:00,61.98,62.01,61.96,62.01,31161.0,61.3626,61.3923,61.3428,61.3923,31161.0
2024-10-10 11:40:00,62.0,62.02,61.98,61.99,25421.0,61.3824,61.4022,61.3626,61.3725,25421.0
2024-10-10 11:45:00,61.99,62.04,61.98,62.01,9424.0,61.3725,61.422,61.3626,61.3923,9424.0
2024-10-10 11:50:00,62.0,62.01,61.98,62.01,18327.0,61.3824,61.3923,61.3626,61.3923,18327.0
2024-10-10 11:55:00,62.02,62.02,61.98,62.0,16876.0,61.4022,61.4022,61.3626,61.3824,16876.0
2024-10-10 12:00:00,62.0,62.03,61.98,61.98,14923.0,61.3824,61.4121,61.3626,61.3626,14923.0
2024-10-10 12:05:00,61.98,62.02,61.98,62.0,88084.0,61.3626,61.4022,61.3626,61.3824,88084.0
2024-10-10 12:10:00,62.02,62.04,62.01,62.03,18715.0,61.4022,61.422,61.3923,61.4121,18715.0
2024-10-10 12:15:00,62.03,62.07,62.02,62.07,74007.0,61.4121,61.4517,61.4022,61.4517,74007.0
2024-10-10 12:20:00,62.06,62.07,62.03,62.04,6580.0,61.4418,61.4517,61.4121,61.422,6580.0
2024-10-10 12:25:00,62.04,62.06,62.02,62.06,20416.0,61.422,61.4418,61.4022,61.4418,20416.0
2024-10-10 12:30:00,62.06,62.06,62.02,62.05,10733.0,61.4418,61.4418,61.4022,61.4319,10733.0
2024-10-10 12:35:00,62.05,62.07,62.04,62.06,37668.0,61.4319,61.4517,61.422,61.4418,37668.0
2024-10-10 12:40:00,62.05,62.05,61.93,61.97,120986.0,61.4319,61.4319,61.3131,61.3527,120986.0
2024-10-10 12:45:00,61.97,61.99,61.92,61.95,67277.0,61.3527,61.3725,61.3032,61.3329,67277.0
2024-10-10 12:50:00,61.95,62.01,61.94,61.98,59121.0,61.3329,61.3923,61.323,61.3626,59121.0
2024-10-10 12:55:00,61.98,61.99,61.95,61.95,66824.0,61.3626,61.3725,61.3329,61.3329,66824.0
2024-10-10 13:00:00,61.96,61.97,61.92,61.93,30492.0,61.3428,61.3527,61.3032,61.3131,30492.0
2024-10-10 13:05:00,61.92,61.92,61.85,61.87,68747.0,61.3032,61.3032,61.2339,61.2537,68747.0
2024-10-10 13:10:00,61.86,61.91,61.85,61.88,20652.0,61.2438,61.2933,61.2339,61.2636,20652.0
2024-10-10 13:15:00,61.89,61.96,61.87,61.96,32786.0,61.2735,61.3428,61.2537,61.3428,32786.0
2024-10-10 13:20:00,61.95,62.01,61.95,62.01,30964.0,61.3329,61.3923,61.3329,61.3923,30964.0
2024-10-10 13:25:00,62.01,62.01,61.96,61.98,17404.0,61.3923,61.3923,61.3428,61.3626,17404.0
2024-10-10 13:30:00,61.98,62.02,61.97,62.0,11157.0,61.3626,61.4022,61.3527,61.3824,11157.0
2024-10-10 13:35:00,62.0,62.01,61.96,61.97,24907.0,61.3824,61.3923,61.3428,61.3527,24907.0
2024-10-10 13:40:00,61.97,61.99,61.95,61.97,44104.0,61.3527,61.3725,61.3329,61.3527,44104.0
2024-10-10 13:45:00,61.97,61.97,61.88,61.9,54668.0,61.3527,61.3527,61.2636,61.2834,54668.0
2024-10-10 13:50:00,61.9,61.9,61.8,61.89,78078.0,61.2834,61.2834,61.1844,61.2735,78078.0
2024-10-10 13:55:00,61.9,61.96,61.88,61.95,30601.0,61.2834,61.3428,61.2636,61.3329,30601.0
2024-10-10 14:00:00,61.94,61.94,61.87,61.88,56403.0,61.323,61.323,61.2537,61.2636,56403.0
2024-10-10 14:05:00,61.87,61.89,61.86,61.87,40308.0,61.2537,61.2735,61.2438,61.2537,40308.0
2024-10-10 14:10:00,61.88,61.89,61.83,61.84,11664.0,61.2636,61.2735,61.2141,61.224,11664.0
2024-10-10 14:15:00,61.84,61.85,61.79,61.79,28978.0,61.224,61.2339,61.1745,61.1745,28978.0
2024-10-10 14:20:00,61.8,61.85,61.79,61.84,17928.0,61.1844,61.2339,61.1745,61.224,17928.0
2024-10-10 14:25:00,61.84,61.87,61.83,61.86,25259.0,61.224,61.2537,61.2141,61.2438,25259.0
2024-10-10 14:30:00,61.85,61.86,61.83,61.84,37981.0,61.2339,61.2438,61.2141,61.224,37981.0
2024-10-10 14:35:00,61.84,61.85,61.82,61.84,83837.0,61.224,61.2339,61.2042,61.224,83837.0
2024-10-10 14:40:00,61.85,61.85,61.77,61.81,55053.0,61.2339,61.2339,61.1547,61.1943,55053.0
2024-10-10 14:45:00,61.82,61.85,61.81,61.84,22117.0,61.2042,61.2339,61.1943,61.224,22117.0
2024-10-10 14:50:00,61.83,61.85,61.81,61.85,30325.0,61.2141,61.2339,61.1943,61.2339,30325.0
2024-10-10 14:55:00,61.85,61.86,61.83,61.85,23979.0,61.2339,61.2438,61.2141,61.2339,23979.0
2024-10-10 15:00:00,61.84,61.87,61.82,61.83,68318.0,61.224,61.2537,61.2042,61.2141,68318.0
2024-10-10 15:05:00,61.83,61.85,61.82,61.84,39841.0,61.2141,61.2339,61.2042,61.224,39841.0
2024-10-10 15:10:00,61.84,61.86,61.82,61.83,22726.0,61.224,61.2438,61.2042,61.2141,22726.0
2024-10-10 15:15:00,61.83,61.85,61.81,61.84,38702.0,61.2141,61.2339,61.1943,61.224,38702.0
2024-10-10 15:20:00,61.84,61.86,61.83,61.84,128346.0,61.224,61.2438,61.2141,61.224,128346.0
2024-10-10 15:25:00,61.84,61.85,61.82,61.85,33801.0,61.224,61.2339,61.2042,61.2339,33801.0
2024-10-10 15:30:00,61.85,61.86,61.81,61.83,101250.0,61.2339,61.2438,61.1943,61.2141,101250.0
2024-10-10 15:35:00,61.83,61.87,61.82,61.87,34836.0,61.2141,61.2537,61.2042,61.2537,34836.0
2024-10-10 15:40:00,61.88,61.89,61.86,61.88,318658.0,61.2636,61.2735,61.2438,61.2636,318658.0
2024-10-10 15:45:00,61.88,61.94,61.87,61.93,48261.0,61.2636,61.323,61.2537,61.3131,48261.0
2024-10-10 15:50:00,61.94,62.02,61.93,62.01,127667.0,61.323,61.4022,61.3131,61.3923,127667.0
2024-10-10 15:55:00,62.0,62.01,61.96,61.97,797415.0,61.3824,61.3923,61.3428,61.3527,797415.0
2024-10-11 09:30:00,62.08,62.54,62.08,62.47,191331.0,61.4616,61.917,61.4616,61.8477,191331.0
2024-10-11 09:35:00,62.45,62.49,62.37,62.48,150180.0,61.8279,61.8675,61.7487,61.8576,150180.0
2024-10-11 09:40:00,62.49,62.54,62.45,62.45,27100.0,61.8675,61.917,61.8279,61.8279,27100.0
2024-10-11 09:45:00,62.49,62.5,62.4,62.4,158893.0,61.8675,61.8774,61.7784,61.7784,158893.0
2024-10-11 09:50:00,62.41,62.56,62.4,62.52,207600.0,61.7883,61.9368,61.7784,61.8972,207600.0
2024-10-11 09:55:00,62.52,62.57,62.5,62.53,63444.0,61.8972,61.9467,61.8774,61.9071,63444.0
2024-10-11 10:00:00,62.53,62.6,62.46,62.6,150702.0,61.9071,61.9765,61.8378,61.9765,150702.0
2024-10-11 10:05:00,62.6,62.71,62.57,62.71,234095.0,61.9765,62.0854,61.9467,62.0854,234095.0
2024-10-11 10:10:00,62.71,62.77,62.71,62.75,118983.0,62.0854,62.1448,62.0854,62.125,118983.0
2024-10-11 10:15:00,62.76,62.85,62.76,62.81,22774.0,62.1349,62.224,62.1349,62.1844,22774.0
2024-10-11 10:20:00,62.81,62.82,62.75,62.8,50957.0,62.1844,62.1943,62.125,62.1745,50957.0
2024-10-11 10:25:00,62.81,62.87,62.8,62.8,256215.0,62.1844,62.2438,62.1745,62.1745,256215.0
2024-10-11 10:30:00,62.8,62.83,62.75,62.8,40893.0,62.1745,62.2042,62.125,62.1745,40893.0
2024-10-11 10:35:00,62.79,62.81,62.74,62.8,73611.0,62.1646,62.1844,62.1151,62.1745,73611.0
2024-10-11 10:40:00,62.8,62.85,62.79,62.83,119328.0,62.1745,62.224,62.1646,62.2042,119328.0
2024-10-11 10:45:00,62.83,62.87,62.81,62.87,39827.0,62.2042,62.2438,62.1844,62.2438,39827.0
2024-10-11 10:50:00,62.87,62.9,62.84,62.87,25681.0,62.2438,62.2735,62.2141,62.2438,25681.0
2024-10-11 10:55:00,62.87,62.93,62.86,62.87,37647.0,62.2438,62.3032,62.2339,62.2438,37647.0
2024-10-11 11:00:00,62.88,62.9,62.86,62.89,25092.0,62.2537,62.2735,62.2339,62.2636,25092.0
2024-10-11 11:05:00,62.89,62.96,62.88,62.93,222293.0,62.2636,62.3329,62.2537,62.3032,222293.0
2024-10-11 11:10:00,62.94,62.98,62.93,62.98,15215.0,62.3131,62.3527,62.3032,62.3527,15215.0
2024-10-11 11:15:00,62.99,63.0,62.94,62.95,47697.0,62.3626,62.3725,62.3131,62.323,47697.0
2024-10-11 11:20:00,62.95,62.99,62.95,62.95,90266.0,62.323,62.3626,62.323,62.323,90266.0
2024-10-11 11:25:00,62.96,62.97,62.93,62.96,46409.0,62.3329,62.3428,62.3032,62.3329,46409.0
2024-10-11 11:30:00,62.96,63.0,62.95,63.0,18536.0,62.3329,62.3725,62.323,62.3725,18536.0
2024-10-11 11:35:00,62.99,63.05,62.98,63.03,39080.0,62.3626,62.422,62.3527,62.4022,39080.0
2024-10-11 11:40:00,63.04,63.04,62.98,62.99,35896.0,62.4121,62.4121,62.3527,62.3626,35896.0
2024-10-11 11:45:00,63.0,63.01,62.95,62.99,30956.0,62.3725,62.3824,62.323,62.3626,30956.0
2024-10-11 11:50:00,63.0,63.02,62.98,62.99,35473.0,62.3725,62.3923,62.3527,62.3626,35473.0
2024-10-11 11:55:00,62.99,63.0,62.98,63.0,40541.0,62.3626,62.3725,62.3527,62.3725,40541.0
2024-10-11 12:00:00,63.0,63.01,62.96,62.99,36704.0,62.3725,62.3824,62.3329,62.3626,36704.0
2024-10-11 12:05:00,63.0,63.01,62.91,62.93,30537.0,62.3725,62.3824,62.2834,62.3032,30537.0
2024-10-11 12:10:00,62.93,62.94,62.89,62.93,16032.0,62.3032,62.3131,62.2636,62.3032,16032.0
2024-10-11 12:15:00,62.92,62.95,62.91,62.91,89895.0,62.2933,62.323,62.2834,62.2834,89895.0
2024-10-11 12:20:00,62.91,62.91,62.88,62.89,22451.0,62.2834,62.2834,62.2537,62.2636,22451.0
2024-10-11 12:25:00,62.87,62.88,62.84,62.87,15705.0,62.2438,62.2537,62.2141,62.2438,15705.0
2024-10-11 12:30:00,62.86,62.89,62.84,62.88,20535.0,62.2339,62.2636,62.2141,62.2537,20535.0
2024-10-11 12:35:00,62.87,62.88,62.83,62.84,62557.0,62.2438,62.2537,62.2042,62.2141,62557.0
2024-10-11 12:40:00,62.84,62.87,62.82,62.84,41858.0,62.2141,62.2438,62.1943,62.2141,41858.0
2024-10-11 12:45:00,62.83,62.84,62.82,62.84,29218.0,62.2042,62.2141,62.1943,62.2141,29218.0
2024-10-11 12:50:00,62.84,62.86,62.83,62.83,28772.0,62.2141,62.2339,62.2042,62.2042,28772.0
2024-10-11 12:55:00,62.82,62.87,62.82,62.87,24259.0,62.1943,62.2438,62.1943,62.2438,24259.0
2024-10-11 13:00:00,62.87,62.88,62.83,62.84,56473.0,62.2438,62.2537,62.2042,62.2141,56473.0
2024-10-11 13:05:00,62.83,62.84,62.82,62.84,16477.0,62.2042,62.2141,62.1943,62.2141,16477.0
2024-10-11 13:10:00,62.84,62.85,62.82,62.83,25622.0,62.2141,62.224,62.1943,62.2042,25622.0
2024-10-11 13:15:00,62.84,62.84,62.8,62.83,29576.0,62.2141,62.2141,62.1745,62.2042,29576.0
2024-10-11 13:20:00,62.83,62.85,62.83,62.85,15917.0,62.2042,62.224,62.2042,62.224,15917.0
2024-10-11 13:25:00,62.85,62.89,62.84,62.87,35308.0,62.224,62.2636,62.2141,62.2438,35308.0
2024-10-11 13:30:00,62.88,62.89,62.86,62.87,26753.0,62.2537,62.2636,62.2339,62.2438,26753.0
2024-10-11 13:35:00,62.87,62.89,62.85,62.89,19609.0,62.2438,62.2636,62.224,62.2636,19609.0
2024-10-11 13:40:00,62.9,62.91,62.88,62.91,28894.0,62.2735,62.2834,62.2537,62.2834,28894.0
2024-10-11 13:45:00,62.91,62.94,62.9,62.91,36268.0,62.2834,62.3131,62.2735,62.2834,36268.0
2024-10-11 13:50:00,62.91,62.94,62.91,62.93,18794.0,62.2834,62.3131,62.2834,62.3032,18794.0
2024-10-11 13:55:00,62.93,62.96,62.9,62.94,54584.0,62.3032,62.3329,62.2735,62.3131,54584.0
2024-10-11 14:00:00,62.94,62.96,62.93,62.95,28650.0,62.3131,62.3329,62.3032,62.323,28650.0
2024-10-11 14:05:00,62.95,62.95,62.9,62.91,17910.0,62.323,62.323,62.2735,62.2834,17910.0
2024-10-11 14:10:00,62.92,62.93,62.9,62.91,19865.0,62.2933,62.3032,62.2735,62.2834,19865.0
2024-10-11 14:15:00,62.9,62.94,62.9,62.91,20036.0,62.2735,62.3131,62.2735,62.2834,20036.0
2024-10-11 14:20:00,62.93,62.93,62.9,62.91,25621.0,62.3032,62.3032,62.2735,62.2834,25621.0
2024-10-11 14:25:00,62.9,62.92,62.9,62.92,33218.0,62.2735,62.2933,62.2735,62.2933,33218.0
2024-10-11 14:30:00,62.92,62.93,62.9,62.92,93670.0,62.2933,62.3032,62.2735,62.2933,93670.0
2024-10-11 14:35:00,62.92,62.92,62.84,62.88,55935.0,62.2933,62.2933,62.2141,62.2537,55935.0
2024-10-11 14:40:00,62.88,62.91,62.85,62.9,31319.0,62.2537,62.2834,62.224,62.2735,31319.0
2024-10-11 14:45:00,62.91,62.93,62.9,62.92,24240.0,62.2834,62.3032,62.2735,62.2933,24240.0
2024-10-11 14:50:00,62.92,62.94,62.9,62.91,18948.0,62.2933,62.3131,62.2735,62.2834,18948.0
2024-10-11 14:55:00,62.92,62.93,62.9,62.91,35444.0,62.2933,62.3032,62.2735,62.2834,35444.0
2024-10-11 15:00:00,62.92,62.94,62.9,62.92,14036.0,62.2933,62.3131,62.2735,62.2933,14036.0
2024-10-11 15:05:00,62.91,62.95,62.9,62.94,16458.0,62.2834,62.323,62.2735,62.3131,16458.0
2024-10-11 15:10:00,62.94,62.97,62.94,62.97,68569.0,62.3131,62.3428,62.3131,62.3428,68569.0
2024-10-11 15:15:00,62.97,62.99,62.96,62.97,22070.0,62.3428,62.3626,62.3329,62.3428,22070.0
2024-10-11 15:20:00,62.98,62.99,62.95,62.97,40988.0,62.3527,62.3626,62.323,62.3428,40988.0
2024-10-11 15:25:00,62.96,62.98,62.92,62.93,40924.0,62.3329,62.3527,62.2933,62.3032,40924.0
2024-10-11 15:30:00,62.93,62.97,62.92,62.96,27060.0,62.3032,62.3428,62.2933,62.3329,27060.0
2024-10-11 15:35:00,62.96,62.97,62.94,62.97,49279.0,62.3329,62.3428,62.3131,62.3428,49279.0
2024-10-11 15:40:00,62.97,62.97,62.93,62.95,17444.0,62.3428,62.3428,62.3032,62.323,17444.0
2024-10-11 15:45:00,62.94,62.97,62.93,62.97,44887.0,62.3131,62.3428,62.3032,62.3428,44887.0
2024-10-11 15:50:00,62.97,63.03,62.96,63.02,81009.0,62.3428,62.4022,62.3329,62.3923,81009.0
2024-10-11 15:55:00,63.01,63.05,63.0,63.01,488481.0,62.3824,62.422,62.3725,62.3824,488481.0
2024-10-14 09:30:00,63.06,63.06,62.82,62.96,215523.0,62.4319,62.4319,62.1943,62.3329,215523.0
2024-10-14 09:35:00,62.97,62.97,62.79,62.82,85034.0,62.3428,62.3428,62.1646,62.1943,85034.0
2024-10-14 09:40:00,62.82,62.93,62.79,62.93,78729.0,62.1943,62.3032,62.1646,62.3032,78729.0
2024-10-14 09:45:00,62.89,63.1,62.88,63.1,62651.0,62.2636,62.4715,62.2537,62.4715,62651.0
2024-10-14 09:50:00,63.11,63.13,62.93,62.93,56740.0,62.4814,62.5012,62.3032,62.3032,56740.0
2024-10-14 09:55:00,62.95,62.99,62.91,62.97,61169.0,62.323,62.3626,62.2834,62.3428,61169.0
2024-10-14 10:00:00,62.97,63.09,62.93,63.04,42795.0,62.3428,62.4616,62.3032,62.4121,42795.0
2024-10-14 10:05:00,63.04,63.07,62.96,63.05,34644.0,62.4121,62.4418,62.3329,62.422,34644.0
2024-10-14 10:10:00,63.06,63.1,63.02,63.09,23413.0,62.4319,62.4715,62.3923,62.4616,23413.0
2024-10-14 10:15:00,63.1,63.1,62.93,62.94,119282.0,62.4715,62.4715,62.3032,62.3131,119282.0
2024-10-14 10:20:00,62.94,63.04,62.94,63.04,22756.0,62.3131,62.4121,62.3131,62.4121,22756.0
2024-10-14 10:25:00,63.01,63.06,62.98,63.02,17492.0,62.3824,62.4319,62.3527,62.3923,17492.0
2024-10-14 10:30:00,63.03,63.13,63.02,63.08,51507.0,62.4022,62.5012,62.3923,62.4517,51507.0
2024-10-14 10:35:00,63.09,63.1,63.05,63.08,23677.0,62.4616,62.4715,62.422,62.4517,23677.0
2024-10-14 10:40:00,63.09,63.1,63.04,63.1,13627.0,62.4616,62.4715,62.4121,62.4715,13627.0
2024-10-14 10:45:00,63.1,63.1,63.04,63.05,10649.0,62.4715,62.4715,62.4121,62.422,10649.0
2024-10-14 10:50:00,63.05,63.13,63.03,63.13,49329.0,62.422,62.5012,62.4022,62.5012,49329.0
2024-10-14 10:55:00,63.12,63.13,63.08,63.11,22101.0,62.4913,62.5012,62.4517,62.4814,22101.0
2024-10-14 11:00:00,63.1,63.13,63.05,63.08,54267.0,62.4715,62.5012,62.422,62.4517,54267.0
2024-10-14 11:05:00,63.07,63.21,63.07,63.2,26183.0,62.4418,62.5804,62.4418,62.5705,26183.0
2024-10-14 11:10:00,63.2,63.25,63.2,63.24,49630.0,62.5705,62.62,62.5705,62.6101,49630.0
2024-10-14 11:15:00,63.24,63.28,63.23,63.26,20783.0,62.6101,62.6497,62.6002,62.6299,20783.0
2024-10-14 11:20:00,63.26,63.26,63.15,63.15,18972.0,62.6299,62.6299,62.521,62.521,18972.0
2024-10-14 11:25:00,63.15,63.2,63.14,63.16,20720.0,62.521,62.5705,62.5111,62.5309,20720.0
2024-10-14 11:30:00,63.15,63.18,63.15,63.18,23168.0,62.521,62.5507,62.521,62.5507,23168.0
2024-10-14 11:35:00,63.17,63.21,63.16,63.21,27925.0,62.5408,62.5804,62.5309,62.5804,27925.0
2024-10-14 11:40:00,63.2,63.25,63.2,63.25,19127.0,62.5705,62.62,62.5705,62.62,19127.0
2024-10-14 11:45:00,63.25,63.27,63.23,63.23,28719.0,62.62,62.6398,62.6002,62.6002,28719.0
2024-10-14 11:50:00,63.24,63.28,63.23,63.27,35686.0,62.6101,62.6497,62.6002,62.6398,35686.0
2024-10-14 11:55:00,63.26,63.29,63.25,63.28,28530.0,62.6299,62.6596,62.62,62.6497,28530.0
2024-10-14 12:00:00,63.28,63.3,63.27,63.29,15207.0,62.6497,62.6695,62.6398,62.6596,15207.0
2024-10-14 12:05:00,63.28,63.3,63.27,63.28,12806.0,62.6497,62.6695,62.6398,62.6497,12806.0
2024-10-14 12:10:00,63.27,63.32,63.27,63.3,38945.0,62.6398,62.6893,62.6398,62.6695,38945.0
2024-10-14 12:15:00,63.31,63.32,63.28,63.28,18590.0,62.6794,62.6893,62.6497,62.6497,18590.0
2024-10-14 12:20:00,63.29,63.31,63.27,63.31,24039.0,62.6596,62.6794,62.6398,62.6794,24039.0
2024-10-14 12:25:00,63.3,63.32,63.29,63.32,12349.0,62.6695,62.6893,62.6596,62.6893,12349.0
2024-10-14 12:30:00,63.31,63.32,63.27,63.28,23078.0,62.6794,62.6893,62.6398,62.6497,23078.0
2024-10-14 12:35:00,63.28,63.31,63.27,63.29,42620.0,62.6497,62.6794,62.6398,62.6596,42620.0
2024-10-14 12:40:00,63.3,63.31,63.28,63.29,21060.0,62.6695,62.6794,62.6497,62.6596,21060.0
2024-10-14 12:45:00,63.3,63.32,63.29,63.31,57913.0,62.6695,62.6893,62.6596,62.6794,57913.0
2024-10-14 12:50:00,63.31,63.33,63.3,63.33,10941.0,62.6794,62.6992,62.6695,62.6992,10941.0
2024-10-14 12:55:00,63.32,63.34,63.32,63.34,19858.0,62.6893,62.7091,62.6893,62.7091,19858.0
2024-10-14 13:00:00,63.33,63.35,63.31,63.34,22315.0,62.6992,62.719,62.6794,62.7091,22315.0
2024-10-14 13:05:00,63.34,63.35,63.33,63.33,19248.0,62.7091,62.719,62.6992,62.6992,19248.0
2024-10-14 13:10:00,63.33,63.35,63.31,63.32,11265.0,62.6992,62.719,62.6794,62.6893,11265.0
2024-10-14 13:15:00,63.32,63.34,63.31,63.33,22974.0,62.6893,62.7091,62.6794,62.6992,22974.0
2024-10-14 13:20:00,63.33,63.34,63.31,63.31,13555.0,62.6992,62.7091,62.6794,62.6794,13555.0
2024-10-14 13:25:00,63.3,63.31,63.28,63.28,45264.0,62.6695,62.6794,62.6497,62.6497,45264.0
2024-10-14 13:30:00,63.28,63.28,63.25,63.27,12333.0,62.6497,62.6497,62.62,62.6398,12333.0
2024-10-14 13:35:00,63.26,63.3,63.26,63.3,7936.0,62.6299,62.6695,62.6299,62.6695,7936.0
2024-10-14 13:40:00,63.29,63.31,63.27,63.3,33761.0,62.6596,62.6794,62.6398,62.6695,33761.0
2024-10-14 13:45:00,63.3,63.3,63.28,63.3,8892.0,62.6695,62.6695,62.6497,62.6695,8892.0
2024-10-14 13:50:00,63.3,63.33,63.29,63.31,22796.0,62.6695,62.6992,62.6596,62.6794,22796.0
2024-10-14 13:55:00,63.3,63.33,63.3,63.32,20736.0,62.6695,62.6992,62.6695,62.6893,20736.0
2024-10-14 14:00:00,63.32,63.33,63.28,63.3,54624.0,62.6893,62.6992,62.6497,62.6695,54624.0
2024-10-14 14:05:00,63.31,63.34,63.3,63.34,70465.0,62.6794,62.7091,62.6695,62.7091,70465.0
2024-10-14 14:10:00,63.35,63.36,63.33,63.36,11904.0,62.719,62.7289,62.6992,62.7289,11904.0
2024-10-14 14:15:00,63.36,63.37,63.32,63.33,27900.0,62.7289,62.7388,62.6893,62.6992,27900.0
2024-10-14 14:20:00,63.33,63.35,63.31,63.34,35532.0,62.6992,62.719,62.6794,62.7091,35532.0
2024-10-14 14:25:00,63.35,63.36,63.33,63.35,10215.0,62.719,62.7289,62.6992,62.719,10215.0
2024-10-14 14:30:00,63.34,63.36,63.32,63.36,17228.0,62.7091,62.7289,62.6893,62.7289,17228.0
2024-10-14 14:35:00,63.36,63.37,63.35,63.36,26702.0,62.7289,62.7388,62.719,62.7289,26702.0
2024-10-14 14:40:00,63.37,63.37,63.35,63.37,15687.0,62.7388,62.7388,62.719,62.7388,15687.0
2024-10-14 14:45:00,63.37,63.38,63.33,63.34,40268.0,62.7388,62.7487,62.6992,62.7091,40268.0
2024-10-14 14:50:00,63.33,63.35,63.32,63.33,33466.0,62.6992,62.719,62.6893,62.6992,33466.0
2024-10-14 14:55:00,63.32,63.33,63.28,63.29,69049.0,62.6893,62.6992,62.6497,62.6596,69049.0
2024-10-14 15:00:00,63.28,63.33,63.26,63.32,31264.0,62.6497,62.6992,62.6299,62.6893,31264.0
2024-10-14 15:05:00,63.32,63.33,63.3,63.33,26331.0,62.6893,62.6992,62.6695,62.6992,26331.0
2024-10-14 15:10:00,63.33,63.35,63.32,63.34,16440.0,62.6992,62.719,62.6893,62.7091,16440.0
2024-10-14 15:15:00,63.35,63.36,63.34,63.34,51054.0,62.719,62.7289,62.7091,62.7091,51054.0
2024-10-14 15:20:00,63.34,63.37,63.33,63.37,19977.0,62.7091,62.7388,62.6992,62.7388,19977.0
2024-10-14 15:25:00,63.37,63.38,63.35,63.37,20806.0,62.7388,62.7487,62.719,62.7388,20806.0
2024-10-14 15:30:00,63.36,63.37,63.34,63.37,23579.0,62.7289,62.7388,62.7091,62.7388,23579.0
2024-10-14 15:35:00,63.37,63.4,63.35,63.37,57968.0,62.7388,62.7685,62.719,62.7388,57968.0
2024-10-14 15:40:00,63.37,63.39,63.35,63.36,39832.0,62.7388,62.7586,62.719,62.7289,39832.0
2024-10-14 15:45:00,63.36,63.4,63.35,63.4,25334.0,62.7289,62.7685,62.719,62.7685,25334.0
2024-10-14 15:50:00,63.4,63.42,63.36,63.41,92775.0,62.7685,62.7883,62.7289,62.7784,92775.0
2024-10-14 15:55:00,63.4,63.45,63.37,63.4,264107.0,62.7685,62.818,62.7388,62.7685,264107.0
2024-10-15 09:30:00,63.28,63.45,63.28,63.35,211224.0,62.6497,62.818,62.6497,62.719,211224.0
2024-10-15 09:35:00,63.34,63.37,63.28,63.31,94570.0,62.7091,62.7388,62.6497,62.6794,94570.0
2024-10-15 09:40:00,63.3,63.42,63.3,63.37,20726.0,62.6695,62.7883,62.6695,62.7388,20726.0
2024-10-15 09:45:00,63.38,63.55,63.38,63.54,61046.0,62.7487,62.917,62.7487,62.9071,61046.0
2024-10-15 09:50:00,63.53,63.54,63.47,63.5,110868.0,62.8972,62.9071,62.8378,62.8675,110868.0
2024-10-15 09:55:00,63.5,63.54,63.39,63.43,146791.0,62.8675,62.9071,62.7586,62.7982,146791.0
2024-10-15 10:00:00,63.44,63.59,63.43,63.58,97892.0,62.8081,62.9566,62.7982,62.9467,97892.0
2024-10-15 10:05:00,63.57,63.67,63.55,63.66,51726.0,62.9368,63.0358,62.917,63.0259,51726.0
2024-10-15 10:10:00,63.68,63.73,63.63,63.69,38804.0,63.0457,63.0952,62.9962,63.0556,38804.0
2024-10-15 10:15:00,63.68,63.81,63.67,63.81,43427.0,63.0457,63.1744,63.0358,63.1744,43427.0
2024-10-15 10:20:00,63.81,63.84,63.71,63.74,120381.0,63.1744,63.2041,63.0754,63.1051,120381.0
2024-10-15 10:25:00,63.75,63.76,63.68,63.7,74026.0,63.115,63.1249,63.0457,63.0655,74026.0
2024-10-15 10:30:00,63.68,63.69,63.55,63.59,146312.0,63.0457,63.0556,62.917,62.9566,146312.0
2024-10-15 10:35:00,63.58,63.61,63.46,63.48,95604.0,62.9467,62.9764,62.8279,62.8477,95604.0
2024-10-15 10:40:00,63.47,63.58,63.45,63.5,95732.0,62.8378,62.9467,62.818,62.8675,95732.0
2024-10-15 10:45:00,63.49,63.63,63.45,63.61,45903.0,62.8576,62.9962,62.818,62.9764,45903.0
2024-10-15 10:50:00,63.61,63.73,63.6,63.73,51084.0,62.9764,63.0952,62.9665,63.0952,51084.0
2024-10-15 10:55:00,63.72,63.73,63.63,63.66,36875.0,63.0853,63.0952,62.9962,63.0259,36875.0
2024-10-15 11:00:00,63.67,63.75,63.65,63.74,36588.0,63.0358,63.115,63.016,63.1051,36588.0
2024-10-15 11:05:00,63.74,63.75,63.69,63.71,26372.0,63.1051,63.115,63.0556,63.0754,26372.0
2024-10-15 11:10:00,63.7,63.72,63.64,63.65,23922.0,63.0655,63.0853,63.0061,63.016,23922.0
2024-10-15 11:15:00,63.65,63.72,63.64,63.72,20276.0,63.016,63.0853,63.0061,63.0853,20276.0
2024-10-15 11:20:00,63.72,63.77,63.71,63.74,27314.0,63.0853,63.1348,63.0754,63.1051,27314.0
2024-10-15 11:25:00,63.76,63.79,63.75,63.77,45374.0,63.1249,63.1546,63.115,63.1348,45374.0
2024-10-15 11:30:00,63.77,63.83,63.77,63.8,50953.0,63.1348,63.1942,63.1348,63.1645,50953.0
2024-10-15 11:35:00,63.79,63.8,63.76,63.78,20964.0,63.1546,63.1645,63.1249,63.1447,20964.0
2024-10-15 11:40:00,63.78,63.85,63.76,63.84,38304.0,63.1447,63.214,63.1249,63.2041,38304.0
2024-10-15 11:45:00,63.83,63.83,63.75,63.77,63665.0,63.1942,63.1942,63.115,63.1348,63665.0
2024-10-15 11:50:00,63.77,63.78,63.71,63.72,19670.0,63.1348,63.1447,63.0754,63.0853,19670.0
2024-10-15 11:55:00,63.73,63.74,63.69,63.69,85268.0,63.0952,63.1051,63.0556,63.0556,85268.0
2024-10-15 12:00:00,63.7,63.73,63.67,63.71,32008.0,63.0655,63.0952,63.0358,63.0754,32008.0
2024-10-15 12:05:00,63.72,63.78,63.72,63.77,67399.0,63.0853,63.1447,63.0853,63.1348,67399.0
2024-10-15 12:10:00,63.78,63.82,63.77,63.82,30284.0,63.1447,63.1843,63.1348,63.1843,30284.0
2024-10-15 12:15:00,63.82,63.84,63.8,63.84,21581.0,63.1843,63.2041,63.1645,63.2041,21581.0
2024-10-15 12:20:00,63.84,63.89,63.83,63.89,18905.0,63.2041,63.2536,63.1942,63.2536,18905.0
2024-10-15 12:25:00,63.89,63.92,63.87,63.92,50017.0,63.2536,63.2833,63.2338,63.2833,50017.0
2024-10-15 12:30:00,63.91,63.93,63.88,63.93,33130.0,63.2734,63.2932,63.2437,63.2932,33130.0
2024-10-15 12:35:00,63.93,63.98,63.93,63.95,20282.0,63.2932,63.3427,63.2932,63.313,20282.0
2024-10-15 12:40:00,63.95,63.96,63.88,63.92,18560.0,63.313,63.3229,63.2437,63.2833,18560.0
2024-10-15 12:45:00,63.92,63.92,63.88,63.9,92025.0,63.2833,63.2833,63.2437,63.2635,92025.0
2024-10-15 12:50:00,63.9,63.9,63.85,63.87,23281.0,63.2635,63.2635,63.214,63.2338,23281.0
2024-10-15 12:55:00,63.87,63.89,63.84,63.86,24767.0,63.2338,63.2536,63.2041,63.2239,24767.0
2024-10-15 13:00:00,63.86,63.9,63.85,63.87,34668.0,63.2239,63.2635,63.214,63.2338,34668.0
2024-10-15 13:05:00,63.87,63.88,63.77,63.77,32108.0,63.2338,63.2437,63.1348,63.1348,32108.0
2024-10-15 13:10:00,63.77,63.78,63.71,63.78,41183.0,63.1348,63.1447,63.0754,63.1447,41183.0
2024-10-15 13:15:00,63.78,63.8,63.75,63.78,39759.0,63.1447,63.1645,63.115,63.1447,39759.0
2024-10-15 13:20:00,63.77,63.79,63.74,63.79,33786.0,63.1348,63.1546,63.1051,63.1546,33786.0
2024-10-15 13:25:00,63.78,63.79,63.73,63.75,59378.0,63.1447,63.1546,63.0952,63.115,59378.0
2024-10-15 13:30:00,63.75,63.78,63.73,63.73,27119.0,63.115,63.1447,63.0952,63.0952,27119.0
2024-10-15 13:35:00,63.73,63.76,63.72,63.75,28448.0,63.0952,63.1249,63.0853,63.115,28448.0
2024-10-15 13:40:00,63.77,63.79,63.75,63.75,14411.0,63.1348,63.1546,63.115,63.115,14411.0
2024-10-15 13:45:00,63.75,63.77,63.72,63.74,16589.0,63.115,63.1348,63.0853,63.1051,16589.0
2024-10-15 13:50:00,63.75,63.75,63.72,63.72,33856.0,63.115,63.115,63.0853,63.0853,33856.0
2024-10-15 13:55:00,63.72,63.72,63.65,63.66,29622.0,63.0853,63.0853,63.016,63.0259,29622.0
2024-10-15 14:00:00,63.66,63.7,63.63,63.68,47866.0,63.0259,63.0655,62.9962,63.0457,47866.0
2024-10-15 14:05:00,63.68,63.68,63.62,63.63,60272.0,63.0457,63.0457,62.9863,62.9962,60272.0
2024-10-15 14:10:00,63.64,63.67,63.62,63.62,37775.0,63.0061,63.0358,62.9863,62.9863,37775.0
2024-10-15 14:15:00,63.62,63.62,63.54,63.57,95669.0,62.9863,62.9863,62.9071,62.9368,95669.0
2024-10-15 14:20:00,63.57,63.62,63.55,63.62,46456.0,62.9368,62.9863,62.917,62.9863,46456.0
2024-10-15 14:25:00,63.6,63.62,63.53,63.55,38097.0,62.9665,62.9863,62.8972,62.917,38097.0
2024-10-15 14:30:00,63.56,63.6,63.56,63.57,40057.0,62.9269,62.9665,62.9269,62.9368,40057.0
2024-10-15 14:35:00,63.57,63.58,63.54,63.58,28058.0,62.9368,62.9467,62.9071,62.9467,28058.0
2024-10-15 14:40:00,63.57,63.59,63.56,63.59,83393.0,62.9368,62.9566,62.9269,62.9566,83393.0
2024-10-15 14:45:00,63.59,63.61,63.54,63.55,22411.0,62.9566,62.9764,62.9071,62.917,22411.0
2024-10-15 14:50:00,63.55,63.6,63.53,63.59,39847.0,62.917,62.9665,62.8972,62.9566,39847.0
2024-10-15 14:55:00,63.59,63.6,63.53,63.54,91612.0,62.9566,62.9665,62.8972,62.9071,91612.0
2024-10-15 15:00:00,63.55,63.55,63.45,63.46,69496.0,62.917,62.917,62.818,62.8279,69496.0
2024-10-15 15:05:00,63.46,63.49,63.41,63.43,110595.0,62.8279,62.8576,62.7784,62.7982,110595.0
2024-10-15 15:10:00,63.43,63.5,63.42,63.44,57479.0,62.7982,62.8675,62.7883,62.8081,57479.0
2024-10-15 15:15:00,63.44,63.49,63.43,63.48,37312.0,62.8081,62.8576,62.7982,62.8477,37312.0
2024-10-15 15:20:00,63.48,63.52,63.47,63.48,60103.0,62.8477,62.8873,62.8378,62.8477,60103.0
2024-10-15 15:25:00,63.49,63.5,63.39,63.39,48849.0,62.8576,62.8675,62.7586,62.7586,48849.0
2024-10-15 15:30:00,63.39,63.4,63.3,63.33,44752.0,62.7586,62.7685,62.6695,62.6992,44752.0
2024-10-15 15:35:00,63.33,63.34,63.26,63.32,98573.0,62.6992,62.7091,62.6299,62.6893,98573.0
2024-10-15 15:40:00,63.32,63.36,63.31,63.32,113993.0,62.6893,62.7289,62.6794,62.6893,113993.0
2024-10-15 15:45:00,63.31,63.33,63.26,63.32,100984.0,62.6794,62.6992,62.6299,62.6893,100984.0
2024-10-15 15:50:00,63.33,63.37,63.27,63.36,114305.0,62.6992,62.7388,62.6398,62.7289,114305.0
2024-10-15 15:55:00,63.36,63.36,63.21,63.24,689126.0,62.7289,62.7289,62.5804,62.6101,689126.0
2024-10-16 09:30:00,63.58,63.67,63.49,63.57,144891.0,62.9467,63.0358,62.8576,62.9368,144891.0
2024-10-16 09:35:00,63.58,63.66,63.53,63.57,88966.0,62.9467,63.0259,62.8972,62.9368,88966.0
2024-10-16 09:40:00,63.58,63.68,63.52,63.67,43921.0,62.9467,63.0457,62.8873,63.0358,43921.0
2024-10-16 09:45:00,63.67,63.74,63.63,63.7,36246.0,63.0358,63.1051,62.9962,63.0655,36246.0
2024-10-16 09:50:00,63.69,63.7,63.61,63.62,80741.0,63.0556,63.0655,62.9764,62.9863,80741.0
2024-10-16 09:55:00,63.63,63.77,63.61,63.77,61314.0,62.9962,63.1348,62.9764,63.1348,61314.0
2024-10-16 10:00:00,63.78,63.89,63.77,63.89,30741.0,63.1447,63.2536,63.1348,63.2536,30741.0
2024-10-16 10:05:00,63.9,63.95,63.86,63.93,31269.0,63.2635,63.313,63.2239,63.2932,31269.0
2024-10-16 10:10:00,63.92,63.94,63.89,63.92,37031.0,63.2833,63.3031,63.2536,63.2833,37031.0
2024-10-16 10:15:00,63.92,64.03,63.91,63.93,82414.0,63.2833,63.3922,63.2734,63.2932,82414.0
2024-10-16 10:20:00,63.94,63.94,63.89,63.91,77740.0,63.3031,63.3031,63.2536,63.2734,77740.0
2024-10-16 10:25:00,63.9,63.94,63.87,63.88,49491.0,63.2635,63.3031,63.2338,63.2437,49491.0
2024-10-16 10:30:00,63.88,63.99,63.86,63.99,63008.0,63.2437,63.3526,63.2239,63.3526,63008.0
2024-10-16 10:35:00,63.99,64.0,63.9,63.91,40058.0,63.3526,63.3625,63.2635,63.2734,40058.0
2024-10-16 10:40:00,63.89,63.89,63.81,63.85,34204.0,63.2536,63.2536,63.1744,63.214,34204.0
2024-10-16 10:45:00,63.87,63.9,63.84,63.89,29710.0,63.2338,63.2635,63.2041,63.2536,29710.0
2024-10-16 10:50:00,63.9,63.96,63.89,63.95,48553.0,63.2635,63.3229,63.2536,63.313,48553.0
2024-10-16 10:55:00,63.96,63.96,63.89,63.94,71744.0,63.3229,63.3229,63.2536,63.3031,71744.0
2024-10-16 11:00:00,63.93,63.93,63.85,63.86,315884.0,63.2932,63.2932,63.214,63.2239,315884.0
2024-10-16 11:05:00,63.85,63.89,63.81,63.88,71470.0,63.214,63.2536,63.1744,63.2437,71470.0
2024-10-16 11:10:00,63.87,63.93,63.85,63.9,101528.0,63.2338,63.2932,63.214,63.2635,101528.0
2024-10-16 11:15:00,63.89,63.91,63.88,63.89,60598.0,63.2536,63.2734,63.2437,63.2536,60598.0
2024-10-16 11:20:00,63.89,63.91,63.85,63.91,26803.0,63.2536,63.2734,63.214,63.2734,26803.0
2024-10-16 11:25:00,63.91,63.92,63.86,63.91,27455.0,63.2734,63.2833,63.2239,63.2734,27455.0
2024-10-16 11:30:00,63.9,63.93,63.88,63.9,22376.0,63.2635,63.2932,63.2437,63.2635,22376.0
2024-10-16 11:35:00,63.89,63.91,63.87,63.88,34339.0,63.2536,63.2734,63.2338,63.2437,34339.0
2024-10-16 11:40:00,63.88,63.91,63.88,63.89,14313.0,63.2437,63.2734,63.2437,63.2536,14313.0
2024-10-16 11:45:00,63.88,63.88,63.81,63.85,115611.0,63.2437,63.2437,63.1744,63.214,115611.0
2024-10-16 11:50:00,63.86,63.89,63.84,63.85,72153.0,63.2239,63.2536,63.2041,63.214,72153.0
2024-10-16 11:55:00,63.84,63.89,63.84,63.88,23903.0,63.2041,63.2536,63.2041,63.2437,23903.0
2024-10-16 12:00:00,63.88,63.94,63.88,63.89,22238.0,63.2437,63.3031,63.2437,63.2536,22238.0
2024-10-16 12:05:00,63.88,63.89,63.86,63.88,16062.0,63.2437,63.2536,63.2239,63.2437,16062.0
2024-10-16 12:10:00,63.88,63.91,63.86,63.9,326903.0,63.2437,63.2734,63.2239,63.2635,326903.0
2024-10-16 12:15:00,63.9,63.93,63.88,63.92,16257.0,63.2635,63.2932,63.2437,63.2833,16257.0
2024-10-16 12:20:00,63.92,63.96,63.89,63.89,6735877.0,63.2833,63.3229,63.2536,63.2536,6735877.0
2024-10-16 12:25:00,63.89,63.93,63.88,63.89,24813.0,63.2536,63.2932,63.2437,63.2536,24813.0
2024-10-16 12:30:00,63.89,63.89,63.84,63.86,16669.0,63.2536,63.2536,63.2041,63.2239,16669.0
2024-10-16 12:35:00,63.87,63.89,63.85,63.89,60264.0,63.2338,63.2536,63.214,63.2536,60264.0
2024-10-16 12:40:00,63.89,63.9,63.88,63.89,11946.0,63.2536,63.2635,63.2437,63.2536,11946.0
2024-10-16 12:45:00,63.89,63.9,63.86,63.86,19614.0,63.2536,63.2635,63.2239,63.2239,19614.0
2024-10-16 12:50:00,63.86,63.87,63.83,63.84,34625.0,63.2239,63.2338,63.1942,63.2041,34625.0
2024-10-16 12:55:00,63.84,63.85,63.81,63.83,94917.0,63.2041,63.214,63.1744,63.1942,94917.0
2024-10-16 13:00:00,63.83,63.86,63.81,63.83,198988.0,63.1942,63.2239,63.1744,63.1942,198988.0
2024-10-16 13:05:00,63.84,63.84,63.78,63.78,19535.0,63.2041,63.2041,63.1447,63.1447,19535.0
2024-10-16 13:10:00,63.79,63.82,63.78,63.81,48172.0,63.1546,63.1843,63.1447,63.1744,48172.0
2024-10-16 13:15:00,63.8,63.83,63.78,63.79,19143.0,63.1645,63.1942,63.1447,63.1546,19143.0
2024-10-16 13:20:00,63.79,63.83,63.78,63.83,21544.0,63.1546,63.1942,63.1447,63.1942,21544.0
2024-10-16 13:25:00,63.83,63.85,63.82,63.83,26152.0,63.1942,63.214,63.1843,63.1942,26152.0
2024-10-16 13:30:00,63.83,63.86,63.82,63.85,37743.0,63.1942,63.2239,63.1843,63.214,37743.0
2024-10-16 13:35:00,63.85,63.86,63.83,63.86,11157.0,63.214,63.2239,63.1942,63.2239,11157.0
2024-10-16 13:40:00,63.86,63.87,63.84,63.87,25877.0,63.2239,63.2338,63.2041,63.2338,25877.0
2024-10-16 13:45:00,63.86,63.89,63.85,63.86,99255.0,63.2239,63.2536,63.214,63.2239,99255.0
2024-10-16 13:50:00,63.85,63.88,63.84,63.86,39972.0,63.214,63.2437,63.2041,63.2239,39972.0
2024-10-16 13:55:00,63.86,63.88,63.84,63.88,42105.0,63.2239,63.2437,63.2041,63.2437,42105.0
2024-10-16 14:00:00,63.87,63.89,63.86,63.88,50884.0,63.2338,63.2536,63.2239,63.2437,50884.0
2024-10-16 14:05:00,63.88,63.92,63.87,63.91,32216.0,63.2437,63.2833,63.2338,63.2734,32216.0
2024-10-16 14:10:00,63.9,63.93,63.89,63.93,34620.0,63.2635,63.2932,63.2536,63.2932,34620.0
2024-10-16 14:15:00,63.92,63.95,63.92,63.95,20928.0,63.2833,63.313,63.2833,63.313,20928.0
2024-10-16 14:20:00,63.95,63.98,63.94,63.96,95829.0,63.313,63.3427,63.3031,63.3229,95829.0
2024-10-16 14:25:00,63.95,63.95,63.93,63.94,28118.0,63.313,63.313,63.2932,63.3031,28118.0
2024-10-16 14:30:00,63.94,63.95,63.89,63.9,62322.0,63.3031,63.313,63.2536,63.2635,62322.0
2024-10-16 14:35:00,63.9,63.91,63.87,63.88,46637.0,63.2635,63.2734,63.2338,63.2437,46637.0
2024-10-16 14:40:00,63.87,63.89,63.86,63.88,40378.0,63.2338,63.2536,63.2239,63.2437,40378.0
2024-10-16 14:45:00,63.88,63.91,63.87,63.89,39400.0,63.2437,63.2734,63.2338,63.2536,39400.0
2024-10-16 14:50:00,63.89,63.9,63.84,63.86,147093.0,63.2536,63.2635,63.2041,63.2239,147093.0
2024-10-16 14:55:00,63.85,63.86,63.83,63.85,45425.0,63.214,63.2239,63.1942,63.214,45425.0
2024-10-16 15:00:00,63.85,63.86,63.8,63.81,41882.0,63.214,63.2239,63.1645,63.1744,41882.0
2024-10-16 15:05:00,63.82,63.85,63.81,63.85,25930.0,63.1843,63.214,63.1744,63.214,25930.0
2024-10-16 15:10:00,63.85,63.87,63.83,63.85,65657.0,63.214,63.2338,63.1942,63.214,65657.0
2024-10-16 15:15:00,63.85,63.87,63.85,63.87,30774.0,63.214,63.2338,63.214,63.2338,30774.0
2024-10-16 15:20:00,63.86,63.87,63.83,63.85,41387.0,63.2239,63.2338,63.1942,63.214,41387.0
2024-10-16 15:25:00,63.85,63.85,63.82,63.83,40203.0,63.214,63.214,63.1843,63.1942,40203.0
2024-10-16 15:30:00,63.83,63.84,63.81,63.84,37464.0,63.1942,63.2041,63.1744,63.2041,37464.0
2024-10-16 15:35:00,63.84,63.86,63.82,63.86,29179.0,63.2041,63.2239,63.1843,63.2239,29179.0
2024-10-16 15:40:00,63.86,63.89,63.86,63.88,31117.0,63.2239,63.2536,63.2239,63.2437,31117.0
2024-10-16 15:45:00,63.88,63.89,63.84,63.85,40240.0,63.2437,63.2536,63.2041,63.214,40240.0
2024-10-16 15:50:00,63.84,63.86,63.83,63.84,112447.0,63.2041,63.2239,63.1942,63.2041,112447.0
2024-10-16 15:55:00,63.83,63.83,63.77,63.82,179057.0,63.1942,63.1942,63.1348,63.1843,179057.0
2024-10-17 09:30:00,63.99,64.01,63.87,63.92,175867.0,63.3526,63.3724,63.2338,63.2833,175867.0
2024-10-17 09:35:00,63.93,63.93,63.73,63.89,117947.0,63.2932,63.2932,63.0952,63.2536,117947.0
2024-10-17 09:40:00,63.88,64.08,63.88,64.01,200256.0,63.2437,63.4417,63.2437,63.3724,200256.0
2024-10-17 09:45:00,64.01,64.03,63.87,63.87,98544.0,63.3724,63.3922,63.2338,63.2338,98544.0
2024-10-17 09:50:00,63.87,63.98,63.87,63.93,67388.0,63.2338,63.3427,63.2338,63.2932,67388.0
2024-10-17 09:55:00,63.93,63.98,63.89,63.96,104552.0,63.2932,63.3427,63.2536,63.3229,104552.0
2024-10-17 10:00:00,63.97,64.0,63.86,63.88,55826.0,63.3328,63.3625,63.2239,63.2437,55826.0
2024-10-17 10:05:00,63.88,63.94,63.81,63.93,46901.0,63.2437,63.3031,63.1744,63.2932,46901.0
2024-10-17 10:10:00,63.95,63.96,63.86,63.87,47722.0,63.313,63.3229,63.2239,63.2338,47722.0
2024-10-17 10:15:00,63.87,63.9,63.78,63.82,47572.0,63.2338,63.2635,63.1447,63.1843,47572.0
2024-10-17 10:20:00,63.82,63.89,63.77,63.89,45105.0,63.1843,63.2536,63.1348,63.2536,45105.0
2024-10-17 10:25:00,63.88,63.88,63.69,63.77,71620.0,63.2437,63.2437,63.0556,63.1348,71620.0
2024-10-17 10:30:00,63.76,63.79,63.71,63.72,112592.0,63.1249,63.1546,63.0754,63.0853,112592.0
2024-10-17 10:35:00,63.72,63.79,63.67,63.78,133365.0,63.0853,63.1546,63.0358,63.1447,133365.0
2024-10-17 10:40:00,63.8,63.81,63.75,63.77,48818.0,63.1645,63.1744,63.115,63.1348,48818.0
2024-10-17 10:45:00,63.78,63.85,63.77,63.84,37910.0,63.1447,63.214,63.1348,63.2041,37910.0
2024-10-17 10:50:00,63.85,63.87,63.82,63.84,36997.0,63.214,63.2338,63.1843,63.2041,36997.0
2024-10-17 10:55:00,63.83,63.86,63.76,63.79,201050.0,63.1942,63.2239,63.1249,63.1546,201050.0
2024-10-17 11:00:00,63.8,63.8,63.69,63.7,41540.0,63.1645,63.1645,63.0556,63.0655,41540.0
2024-10-17 11:05:00,63.7,63.77,63.69,63.75,29088.0,63.0655,63.1348,63.0556,63.115,29088.0
2024-10-17 11:10:00,63.74,63.75,63.69,63.74,36891.0,63.1051,63.115,63.0556,63.1051,36891.0
2024-10-17 11:15:00,63.75,63.81,63.73,63.74,48136.0,63.115,63.1744,63.0952,63.1051,48136.0
2024-10-17 11:20:00,63.75,63.75,63.68,63.73,217647.0,63.115,63.115,63.0457,63.0952,217647.0
2024-10-17 11:25:00,63.73,63.77,63.72,63.77,11648.0,63.0952,63.1348,63.0853,63.1348,11648.0
2024-10-17 11:30:00,63.77,63.79,63.75,63.78,26218.0,63.1348,63.1546,63.115,63.1447,26218.0
2024-10-17 11:35:00,63.79,63.79,63.76,63.77,17968.0,63.1546,63.1546,63.1249,63.1348,17968.0
2024-10-17 11:40:00,63.78,63.79,63.76,63.79,33034.0,63.1447,63.1546,63.1249,63.1546,33034.0
2024-10-17 11:45:00,63.79,63.79,63.76,63.77,16585.0,63.1546,63.1546,63.1249,63.1348,16585.0
2024-10-17 11:50:00,63.76,63.8,63.75,63.79,20548.0,63.1249,63.1645,63.115,63.1546,20548.0
2024-10-17 11:55:00,63.81,63.83,63.78,63.83,15713.0,63.1744,63.1942,63.1447,63.1942,15713.0
2024-10-17 12:00:00,63.82,63.84,63.79,63.81,43862.0,63.1843,63.2041,63.1546,63.1744,43862.0
2024-10-17 12:05:00,63.81,63.83,63.78,63.8,30235.0,63.1744,63.1942,63.1447,63.1645,30235.0
2024-10-17 12:10:00,63.8,63.81,63.79,63.8,17768.0,63.1645,63.1744,63.1546,63.1645,17768.0
2024-10-17 12:15:00,63.8,63.82,63.79,63.82,11994.0,63.1645,63.1843,63.1546,63.1843,11994.0
2024-10-17 12:20:00,63.82,63.86,63.8,63.86,41312.0,63.1843,63.2239,63.1645,63.2239,41312.0
2024-10-17 12:25:00,63.85,63.88,63.84,63.87,55260.0,63.214,63.2437,63.2041,63.2338,55260.0
2024-10-17 12:30:00,63.85,63.87,63.83,63.87,10708.0,63.214,63.2338,63.1942,63.2338,10708.0
2024-10-17 12:35:00,63.87,63.93,63.86,63.93,11808.0,63.2338,63.2932,63.2239,63.2932,11808.0
2024-10-17 12:40:00,63.93,63.94,63.91,63.94,70717.0,63.2932,63.3031,63.2734,63.3031,70717.0
2024-10-17 12:45:00,63.94,63.96,63.93,63.95,27319.0,63.3031,63.3229,63.2932,63.313,27319.0
2024-10-17 12:50:00,63.93,63.97,63.93,63.97,20402.0,63.2932,63.3328,63.2932,63.3328,20402.0
2024-10-17 12:55:00,63.97,63.98,63.94,63.95,19171.0,63.3328,63.3427,63.3031,63.313,19171.0
2024-10-17 13:00:00,63.95,63.95,63.91,63.94,83207.0,63.313,63.313,63.2734,63.3031,83207.0
2024-10-17 13:05:00,63.94,63.94,63.89,63.93,137552.0,63.3031,63.3031,63.2536,63.2932,137552.0
2024-10-17 13:10:00,63.93,63.95,63.91,63.93,12710.0,63.2932,63.313,63.2734,63.2932,12710.0
2024-10-17 13:15:00,63.91,63.93,63.87,63.89,23431.0,63.2734,63.2932,63.2338,63.2536,23431.0
2024-10-17 13:20:00,63.89,63.9,63.87,63.87,20234.0,63.2536,63.2635,63.2338,63.2338,20234.0
2024-10-17 13:25:00,63.88,63.9,63.86,63.9,19158.0,63.2437,63.2635,63.2239,63.2635,19158.0
2024-10-17 13:30:00,63.9,63.91,63.87,63.88,37151.0,63.2635,63.2734,63.2338,63.2437,37151.0
2024-10-17 13:35:00,63.88,63.9,63.87,63.89,102785.0,63.2437,63.2635,63.2338,63.2536,102785.0
2024-10-17 13:40:00,63.89,63.93,63.88,63.93,17670.0,63.2536,63.2932,63.2437,63.2932,17670.0
2024-10-17 13:45:00,63.92,63.94,63.91,63.93,18294.0,63.2833,63.3031,63.2734,63.2932,18294.0
2024-10-17 13:50:00,63.94,63.95,63.91,63.95,128080.0,63.3031,63.313,63.2734,63.313,128080.0
2024-10-17 13:55:00,63.95,63.95,63.92,63.92,27797.0,63.313,63.313,63.2833,63.2833,27797.0
2024-10-17 14:00:00,63.92,63.94,63.84,63.86,104326.0,63.2833,63.3031,63.2041,63.2239,104326.0
2024-10-17 14:05:00,63.86,63.88,63.82,63.83,29450.0,63.2239,63.2437,63.1843,63.1942,29450.0
2024-10-17 14:10:00,63.83,63.88,63.8,63.87,18163.0,63.1942,63.2437,63.1645,63.2338,18163.0
2024-10-17 14:15:00,63.87,63.87,63.81,63.82,38009.0,63.2338,63.2338,63.1744,63.1843,38009.0
2024-10-17 14:20:00,63.82,63.86,63.81,63.84,26901.0,63.1843,63.2239,63.1744,63.2041,26901.0
2024-10-17 14:25:00,63.84,63.88,63.83,63.84,30251.0,63.2041,63.2437,63.1942,63.2041,30251.0
2024-10-17 14:30:00,63.83,63.86,63.83,63.85,37418.0,63.1942,63.2239,63.1942,63.214,37418.0
2024-10-17 14:35:00,63.85,63.86,63.83,63.86,17532.0,63.214,63.2239,63.1942,63.2239,17532.0
2024-10-17 14:40:00,63.86,63.87,63.83,63.86,12799.0,63.2239,63.2338,63.1942,63.2239,12799.0
2024-10-17 14:45:00,63.85,63.89,63.84,63.87,33880.0,63.214,63.2536,63.2041,63.2338,33880.0
2024-10-17 14:50:00,63.86,63.86,63.84,63.84,26334.0,63.2239,63.2239,63.2041,63.2041,26334.0
2024-10-17 14:55:00,63.85,63.87,63.83,63.87,27251.0,63.214,63.2338,63.1942,63.2338,27251.0
2024-10-17 15:00:00,63.87,63.9,63.86,63.88,50569.0,63.2338,63.2635,63.2239,63.2437,50569.0
2024-10-17 15:05:00,63.87,63.92,63.86,63.91,47432.0,63.2338,63.2833,63.2239,63.2734,47432.0
2024-10-17 15:10:00,63.91,63.94,63.89,63.93,48516.0,63.2734,63.3031,63.2536,63.2932,48516.0
2024-10-17 15:15:00,63.93,63.93,63.88,63.9,44364.0,63.2932,63.2932,63.2437,63.2635,44364.0
2024-10-17 15:20:00,63.9,63.93,63.88,63.93,116356.0,63.2635,63.2932,63.2437,63.2932,116356.0
2024-10-17 15:25:00,63.93,63.93,63.88,63.89,41415.0,63.2932,63.2932,63.2437,63.2536,41415.0
2024-10-17 15:30:00,63.88,63.88,63.85,63.86,65838.0,63.2437,63.2437,63.214,63.2239,65838.0
2024-10-17 15:35:00,63.86,63.87,63.83,63.86,40670.0,63.2239,63.2338,63.1942,63.2239,40670.0
2024-10-17 15:40:00,63.86,63.88,63.85,63.87,26920.0,63.2239,63.2437,63.214,63.2338,26920.0
2024-10-17 15:45:00,63.87,63.89,63.84,63.89,51804.0,63.2338,63.2536,63.2041,63.2536,51804.0
2024-10-17 15:50:00,63.88,63.9,63.85,63.9,164184.0,63.2437,63.2635,63.214,63.2635,164184.0
2024-10-17 15:55:00,63.89,63.91,63.86,63.89,317127.0,63.2536,63.2734,63.2239,63.2536,317127.0
2024-10-18 09:30:00,63.94,64.02,63.76,63.77,286357.0,63.3031,63.3823,63.1249,63.1348,286357.0
2024-10-18 09:35:00,63.77,63.88,63.75,63.86,51262.0,63.1348,63.2437,63.115,63.2239,51262.0
2024-10-18 09:40:00,63.88,63.97,63.79,63.95,125919.0,63.2437,63.3328,63.1546,63.313,125919.0
2024-10-18 09:45:00,63.95,63.95,63.85,63.89,46575.0,63.313,63.313,63.214,63.2536,46575.0
2024-10-18 09:50:00,63.89,63.91,63.83,63.86,40797.0,63.2536,63.2734,63.1942,63.2239,40797.0
2024-10-18 09:55:00,63.88,63.89,63.82,63.85,31015.0,63.2437,63.2536,63.1843,63.214,31015.0
2024-10-18 10:00:00,63.82,63.89,63.81,63.87,38207.0,63.1843,63.2536,63.1744,63.2338,38207.0
2024-10-18 10:05:00,63.86,63.88,63.8,63.85,67396.0,63.2239,63.2437,63.1645,63.214,67396.0
2024-10-18 10:10:00,63.85,63.85,63.7,63.71,59583.0,63.214,63.214,63.0655,63.0754,59583.0
2024-10-18 10:15:00,63.72,63.78,63.71,63.78,34552.0,63.0853,63.1447,63.0754,63.1447,34552.0
2024-10-18 10:20:00,63.78,63.82,63.71,63.74,34904.0,63.1447,63.1843,63.0754,63.1051,34904.0
2024-10-18 10:25:00,63.75,63.81,63.73,63.81,27435.0,63.115,63.1744,63.0952,63.1744,27435.0
2024-10-18 10:30:00,63.82,63.86,63.79,63.8,36635.0,63.1843,63.2239,63.1546,63.1645,36635.0
2024-10-18 10:35:00,63.79,63.81,63.75,63.79,43715.0,63.1546,63.1744,63.115,63.1546,43715.0
2024-10-18 10:40:00,63.8,63.83,63.79,63.82,43806.0,63.1645,63.1942,63.1546,63.1843,43806.0
2024-10-18 10:45:00,63.81,63.83,63.77,63.8,16661.0,63.1744,63.1942,63.1348,63.1645,16661.0
2024-10-18 10:50:00,63.79,63.84,63.78,63.8,57146.0,63.1546,63.2041,63.1447,63.1645,57146.0
2024-10-18 10:55:00,63.8,63.83,63.77,63.79,30185.0,63.1645,63.1942,63.1348,63.1546,30185.0
2024-10-18 11:00:00,63.78,63.8,63.75,63.75,18954.0,63.1447,63.1645,63.115,63.115,18954.0
2024-10-18 11:05:00,63.75,63.81,63.74,63.8,17622.0,63.115,63.1744,63.1051,63.1645,17622.0
2024-10-18 11:10:00,63.8,63.8,63.76,63.77,14337.0,63.1645,63.1645,63.1249,63.1348,14337.0
2024-10-18 11:15:00,63.76,63.78,63.74,63.78,18797.0,63.1249,63.1447,63.1051,63.1447,18797.0
2024-10-18 11:20:00,63.79,63.79,63.73,63.74,14372.0,63.1546,63.1546,63.0952,63.1051,14372.0
2024-10-18 11:25:00,63.74,63.79,63.71,63.79,21102.0,63.1051,63.1546,63.0754,63.1546,21102.0
2024-10-18 11:30:00,63.79,63.81,63.78,63.79,60843.0,63.1546,63.1744,63.1447,63.1546,60843.0
2024-10-18 11:35:00,63.8,63.85,63.79,63.85,59596.0,63.1645,63.214,63.1546,63.214,59596.0
2024-10-18 11:40:00,63.84,63.86,63.84,63.85,70600.0,63.2041,63.2239,63.2041,63.214,70600.0
2024-10-18 11:45:00,63.85,63.85,63.8,63.81,34807.0,63.214,63.214,63.1645,63.1744,34807.0
2024-10-18 11:50:00,63.81,63.83,63.77,63.82,33927.0,63.1744,63.1942,63.1348,63.1843,33927.0
2024-10-18 11:55:00,63.81,63.84,63.8,63.84,54926.0,63.1744,63.2041,63.1645,63.2041,54926.0
2024-10-18 12:00:00,63.83,63.87,63.83,63.86,37835.0,63.1942,63.2338,63.1942,63.2239,37835.0
2024-10-18 12:05:00,63.87,63.87,63.84,63.84,26458.0,63.2338,63.2338,63.2041,63.2041,26458.0
2024-10-18 12:10:00,63.85,63.88,63.81,63.86,41566.0,63.214,63.2437,63.1744,63.2239,41566.0
2024-10-18 12:15:00,63.87,63.94,63.87,63.93,44984.0,63.2338,63.3031,63.2338,63.2932,44984.0
2024-10-18 12:20:00,63.94,63.95,63.92,63.94,38779.0,63.3031,63.313,63.2833,63.3031,38779.0
2024-10-18 12:25:00,63.95,63.98,63.95,63.96,94480.0,63.313,63.3427,63.313,63.3229,94480.0
2024-10-18 12:30:00,63.96,63.97,63.93,63.96,32458.0,63.3229,63.3328,63.2932,63.3229,32458.0
2024-10-18 12:35:00,63.96,64.0,63.95,63.97,55306.0,63.3229,63.3625,63.313,63.3328,55306.0
2024-10-18 12:40:00,63.98,63.98,63.96,63.98,38325.0,63.3427,63.3427,63.3229,63.3427,38325.0
2024-10-18 12:45:00,63.97,63.98,63.94,63.96,32173.0,63.3328,63.3427,63.3031,63.3229,32173.0
2024-10-18 12:50:00,63.96,64.0,63.95,64.0,259792.0,63.3229,63.3625,63.313,63.3625,259792.0
2024-10-18 12:55:00,64.0,64.01,63.94,63.94,70686.0,63.3625,63.3724,63.3031,63.3031,70686.0
2024-10-18 13:00:00,63.95,63.98,63.92,63.93,34156.0,63.313,63.3427,63.2833,63.2932,34156.0
2024-10-18 13:05:00,63.94,63.94,63.91,63.94,59975.0,63.3031,63.3031,63.2734,63.3031,59975.0
2024-10-18 13:10:00,63.94,63.97,63.93,63.96,28509.0,63.3031,63.3328,63.2932,63.3229,28509.0
2024-10-18 13:15:00,63.97,63.97,63.9,63.92,47705.0,63.3328,63.3328,63.2635,63.2833,47705.0
2024-10-18 13:20:00,63.93,63.94,63.91,63.94,19673.0,63.2932,63.3031,63.2734,63.3031,19673.0
2024-10-18 13:25:00,63.94,63.95,63.9,63.92,34520.0,63.3031,63.313,63.2635,63.2833,34520.0
2024-10-18 13:30:00,63.92,63.96,63.91,63.96,57169.0,63.2833,63.3229,63.2734,63.3229,57169.0
2024-10-18 13:35:00,63.96,63.97,63.94,63.97,54701.0,63.3229,63.3328,63.3031,63.3328,54701.0
2024-10-18 13:40:00,63.97,63.98,63.95,63.98,35732.0,63.3328,63.3427,63.313,63.3427,35732.0
2024-10-18 13:45:00,63.97,63.98,63.93,63.94,38159.0,63.3328,63.3427,63.2932,63.3031,38159.0
2024-10-18 13:50:00,63.94,63.96,63.92,63.95,38279.0,63.3031,63.3229,63.2833,63.313,38279.0
2024-10-18 13:55:00,63.94,63.95,63.92,63.95,31473.0,63.3031,63.313,63.2833,63.313,31473.0
2024-10-18 14:00:00,63.94,63.98,63.84,63.98,88956.0,63.3031,63.3427,63.2041,63.3427,88956.0
2024-10-18 14:05:00,63.98,63.98,63.95,63.97,48558.0,63.3427,63.3427,63.313,63.3328,48558.0
2024-10-18 14:10:00,63.96,64.0,63.96,64.0,32745.0,63.3229,63.3625,63.3229,63.3625,32745.0
2024-10-18 14:15:00,63.99,64.02,63.98,64.02,46161.0,63.3526,63.3823,63.3427,63.3823,46161.0
2024-10-18 14:20:00,64.01,64.02,63.99,64.0,17332.0,63.3724,63.3823,63.3526,63.3625,17332.0
2024-10-18 14:25:00,64.01,64.02,63.97,63.98,75848.0,63.3724,63.3823,63.3328,63.3427,75848.0
2024-10-18 14:30:00,63.99,64.0,63.94,63.95,66734.0,63.3526,63.3625,63.3031,63.313,66734.0
2024-10-18 14:35:00,63.95,63.95,63.93,63.93,33561.0,63.313,63.313,63.2932,63.2932,33561.0
2024-10-18 14:40:00,63.93,63.96,63.93,63.94,29582.0,63.2932,63.3229,63.2932,63.3031,29582.0
2024-10-18 14:45:00,63.94,63.98,63.94,63.96,43509.0,63.3031,63.3427,63.3031,63.3229,43509.0
2024-10-18 14:50:00,63.96,63.96,63.91,63.92,28152.0,63.3229,63.3229,63.2734,63.2833,28152.0
2024-10-18 14:55:00,63.91,63.92,63.89,63.89,57091.0,63.2734,63.2833,63.2536,63.2536,57091.0
2024-10-18 15:00:00,63.89,63.9,63.84,63.88,80595.0,63.2536,63.2635,63.2041,63.2437,80595.0
2024-10-18 15:05:00,63.88,63.89,63.86,63.89,39882.0,63.2437,63.2536,63.2239,63.2536,39882.0
2024-10-18 15:10:00,63.88,63.89,63.84,63.88,68981.0,63.2437,63.2536,63.2041,63.2437,68981.0
2024-10-18 15:15:00,63.88,63.9,63.87,63.89,57996.0,63.2437,63.2635,63.2338,63.2536,57996.0
2024-10-18 15:20:00,63.89,63.89,63.85,63.86,179775.0,63.2536,63.2536,63.214,63.2239,179775.0
2024-10-18 15:25:00,63.87,63.89,63.86,63.88,58088.0,63.2338,63.2536,63.2239,63.2437,58088.0
2024-10-18 15:30:00,63.88,63.89,63.85,63.86,31659.0,63.2437,63.2536,63.214,63.2239,31659.0
2024-10-18 15:35:00,63.85,63.9,63.85,63.9,39910.0,63.214,63.2635,63.214,63.2635,39910.0
2024-10-18 15:40:00,63.9,63.9,63.87,63.87,25112.0,63.2635,63.2635,63.2338,63.2338,25112.0
2024-10-18 15:45:00,63.87,63.92,63.86,63.9,61175.0,63.2338,63.2833,63.2239,63.2635,61175.0
2024-10-18 15:50:00,63.9,63.92,63.87,63.92,84330.0,63.2635,63.2833,63.2338,63.2833,84330.0
2024-10-18 15:55:00,63.91,63.93,63.87,63.9,267523.0,63.2734,63.2932,63.2338,63.2635,267523.0
2024-10-21 09:30:00,63.87,63.9,63.78,63.83,133684.0,63.2338,63.2635,63.1447,63.1942,133684.0
2024-10-21 09:35:00,63.81,63.83,63.71,63.74,68217.0,63.1744,63.1942,63.0754,63.1051,68217.0
2024-10-21 09:40:00,63.73,63.76,63.65,63.68,94906.0,63.0952,63.1249,63.016,63.0457,94906.0
2024-10-21 09:45:00,63.68,63.81,63.67,63.8,95551.0,63.0457,63.1744,63.0358,63.1645,95551.0
2024-10-21 09:50:00,63.8,63.86,63.8,63.8,41552.0,63.1645,63.2239,63.1645,63.1645,41552.0
2024-10-21 09:55:00,63.81,63.82,63.67,63.68,70906.0,63.1744,63.1843,63.0358,63.0457,70906.0
2024-10-21 10:00:00,63.68,63.7,63.64,63.65,68715.0,63.0457,63.0655,63.0061,63.016,68715.0
2024-10-21 10:05:00,63.66,63.67,63.6,63.64,31055.0,63.0259,63.0358,62.9665,63.0061,31055.0
2024-10-21 10:10:00,63.65,63.65,63.58,63.61,405834.0,63.016,63.016,62.9467,62.9764,405834.0
2024-10-21 10:15:00,63.59,63.61,63.52,63.55,42393.0,62.9566,62.9764,62.8873,62.917,42393.0
2024-10-21 10:20:00,63.55,63.58,63.53,63.55,54194.0,62.917,62.9467,62.8972,62.917,54194.0
2024-10-21 10:25:00,63.55,63.55,63.44,63.45,62501.0,62.917,62.917,62.8081,62.818,62501.0
2024-10-21 10:30:00,63.44,63.47,63.4,63.41,54165.0,62.8081,62.8378,62.7685,62.7784,54165.0
2024-10-21 10:35:00,63.41,63.47,63.4,63.45,82877.0,62.7784,62.8378,62.7685,62.818,82877.0
2024-10-21 10:40:00,63.45,63.45,63.39,63.42,128814.0,62.818,62.818,62.7586,62.7883,128814.0
2024-10-21 10:45:00,63.41,63.41,63.28,63.3,50834.0,62.7784,62.7784,62.6497,62.6695,50834.0
2024-10-21 10:50:00,63.29,63.35,63.27,63.3,393600.0,62.6596,62.719,62.6398,62.6695,393600.0
2024-10-21 10:55:00,63.3,63.32,63.29,63.3,42141.0,62.6695,62.6893,62.6596,62.6695,42141.0
2024-10-21 11:00:00,63.29,63.3,63.17,63.22,102091.0,62.6596,62.6695,62.5408,62.5903,102091.0
2024-10-21 11:05:00,63.22,63.22,63.09,63.12,189551.0,62.5903,62.5903,62.4616,62.4913,189551.0
2024-10-21 11:10:00,63.13,63.19,63.12,63.16,85403.0,62.5012,62.5606,62.4913,62.5309,85403.0
2024-10-21 11:15:00,63.16,63.17,63.11,63.16,75436.0,62.5309,62.5408,62.4814,62.5309,75436.0
2024-10-21 11:20:00,63.16,63.17,63.09,63.11,38344.0,62.5309,62.5408,62.4616,62.4814,38344.0
2024-10-21 11:25:00,63.1,63.13,63.08,63.1,19569.0,62.4715,62.5012,62.4517,62.4715,19569.0
2024-10-21 11:30:00,63.08,63.09,63.03,63.07,53293.0,62.4517,62.4616,62.4022,62.4418,53293.0
2024-10-21 11:35:00,63.08,63.09,63.04,63.09,35690.0,62.4517,62.4616,62.4121,62.4616,35690.0
2024-10-21 11:40:00,63.08,63.16,63.07,63.15,11441.0,62.4517,62.5309,62.4418,62.521,11441.0
2024-10-21 11:45:00,63.14,63.18,63.14,63.17,47239.0,62.5111,62.5507,62.5111,62.5408,47239.0
2024-10-21 11:50:00,63.17,63.21,63.16,63.18,24494.0,62.5408,62.5804,62.5309,62.5507,24494.0
2024-10-21 11:55:00,63.18,63.25,63.18,63.21,32211.0,62.5507,62.62,62.5507,62.5804,32211.0
2024-10-21 12:00:00,63.23,63.23,63.16,63.19,28743.0,62.6002,62.6002,62.5309,62.5606,28743.0
2024-10-21 12:05:00,63.2,63.22,63.18,63.22,107962.0,62.5705,62.5903,62.5507,62.5903,107962.0
2024-10-21 12:10:00,63.22,63.23,63.17,63.19,38807.0,62.5903,62.6002,62.5408,62.5606,38807.0
2024-10-21 12:15:00,63.18,63.22,63.17,63.22,64463.0,62.5507,62.5903,62.5408,62.5903,64463.0
2024-10-21 12:20:00,63.22,63.22,63.17,63.2,13081.0,62.5903,62.5903,62.5408,62.5705,13081.0
2024-10-21 12:25:00,63.2,63.22,63.17,63.2,68245.0,62.5705,62.5903,62.5408,62.5705,68245.0
2024-10-21 12:30:00,63.2,63.21,63.18,63.21,31138.0,62.5705,62.5804,62.5507,62.5804,31138.0
2024-10-21 12:35:00,63.21,63.22,63.18,63.19,23348.0,62.5804,62.5903,62.5507,62.5606,23348.0
2024-10-21 12:40:00,63.19,63.21,63.18,63.21,35540.0,62.5606,62.5804,62.5507,62.5804,35540.0
2024-10-21 12:45:00,63.2,63.21,63.17,63.19,20864.0,62.5705,62.5804,62.5408,62.5606,20864.0
2024-10-21 12:50:00,63.2,63.26,63.19,63.25,15422.0,62.5705,62.6299,62.5606,62.62,15422.0
2024-10-21 12:55:00,63.25,63.28,63.24,63.27,35085.0,62.62,62.6497,62.6101,62.6398,35085.0
2024-10-21 13:00:00,63.26,63.28,63.24,63.24,16914.0,62.6299,62.6497,62.6101,62.6101,16914.0
2024-10-21 13:05:00,63.25,63.32,63.24,63.32,22413.0,62.62,62.6893,62.6101,62.6893,22413.0
2024-10-21 13:10:00,63.32,63.33,63.3,63.32,20107.0,62.6893,62.6992,62.6695,62.6893,20107.0
2024-10-21 13:15:00,63.3,63.33,63.28,63.3,51301.0,62.6695,62.6992,62.6497,62.6695,51301.0
2024-10-21 13:20:00,63.3,63.3,63.26,63.3,18609.0,62.6695,62.6695,62.6299,62.6695,18609.0
2024-10-21 13:25:00,63.28,63.29,63.26,63.27,10675.0,62.6497,62.6596,62.6299,62.6398,10675.0
2024-10-21 13:30:00,63.26,63.27,63.23,63.26,29795.0,62.6299,62.6398,62.6002,62.6299,29795.0
2024-10-21 13:35:00,63.26,63.26,63.22,63.23,24321.0,62.6299,62.6299,62.5903,62.6002,24321.0
2024-10-21 13:40:00,63.24,63.25,63.23,63.24,30191.0,62.6101,62.62,62.6002,62.6101,30191.0
2024-10-21 13:45:00,63.24,63.28,63.23,63.28,20076.0,62.6101,62.6497,62.6002,62.6497,20076.0
2024-10-21 13:50:00,63.28,63.3,63.27,63.28,23031.0,62.6497,62.6695,62.6398,62.6497,23031.0
2024-10-21 13:55:00,63.27,63.28,63.26,63.28,11773.0,62.6398,62.6497,62.6299,62.6497,11773.0
2024-10-21 14:00:00,63.26,63.28,63.23,63.24,27655.0,62.6299,62.6497,62.6002,62.6101,27655.0
2024-10-21 14:05:00,63.24,63.25,63.19,63.22,26186.0,62.6101,62.62,62.5606,62.5903,26186.0
2024-10-21 14:10:00,63.22,63.22,63.16,63.18,50229.0,62.5903,62.5903,62.5309,62.5507,50229.0
2024-10-21 14:15:00,63.18,63.23,63.17,63.23,16560.0,62.5507,62.6002,62.5408,62.6002,16560.0
2024-10-21 14:20:00,63.24,63.24,63.16,63.2,63591.0,62.6101,62.6101,62.5309,62.5705,63591.0
2024-10-21 14:25:00,63.19,63.22,63.18,63.21,23404.0,62.5606,62.5903,62.5507,62.5804,23404.0
2024-10-21 14:30:00,63.21,63.21,63.16,63.18,24604.0,62.5804,62.5804,62.5309,62.5507,24604.0
2024-10-21 14:35:00,63.18,63.2,63.17,63.17,16661.0,62.5507,62.5705,62.5408,62.5408,16661.0
2024-10-21 14:40:00,63.17,63.18,63.15,63.16,28634.0,62.5408,62.5507,62.521,62.5309,28634.0
2024-10-21 14:45:00,63.15,63.19,63.15,63.19,18304.0,62.521,62.5606,62.521,62.5606,18304.0
2024-10-21 14:50:00,63.18,63.19,63.15,63.16,68320.0,62.5507,62.5606,62.521,62.5309,68320.0
2024-10-21 14:55:00,63.16,63.18,63.15,63.18,46160.0,62.5309,62.5507,62.521,62.5507,46160.0
2024-10-21 15:00:00,63.17,63.21,63.17,63.19,62881.0,62.5408,62.5804,62.5408,62.5606,62881.0
2024-10-21 15:05:00,63.19,63.22,63.18,63.2,63122.0,62.5606,62.5903,62.5507,62.5705,63122.0
2024-10-21 15:10:00,63.21,63.23,63.19,63.22,51275.0,62.5804,62.6002,62.5606,62.5903,51275.0
2024-10-21 15:15:00,63.22,63.25,63.21,63.24,53372.0,62.5903,62.62,62.5804,62.6101,53372.0
2024-10-21 15:20:00,63.24,63.24,63.2,63.22,17012.0,62.6101,62.6101,62.5705,62.5903,17012.0
2024-10-21 15:25:00,63.22,63.22,63.17,63.17,38889.0,62.5903,62.5903,62.5408,62.5408,38889.0
2024-10-21 15:30:00,63.17,63.18,63.11,63.14,26188.0,62.5408,62.5507,62.4814,62.5111,26188.0
2024-10-21 15:35:00,63.14,63.14,63.11,63.13,40412.0,62.5111,62.5111,62.4814,62.5012,40412.0
2024-10-21 15:40:00,63.12,63.14,63.11,63.12,50324.0,62.4913,62.5111,62.4814,62.4913,50324.0
2024-10-21 15:45:00,63.12,63.16,63.11,63.16,94762.0,62.4913,62.5309,62.4814,62.5309,94762.0
2024-10-21 15:50:00,63.15,63.15,63.09,63.14,67880.0,62.521,62.521,62.4616,62.5111,67880.0
2024-10-21 15:55:00,63.13,63.17,63.1,63.16,173769.0,62.5012,62.5408,62.4715,62.5309,173769.0
2024-10-22 09:30:00,62.87,62.98,62.77,62.85,265585.0,62.2438,62.3527,62.1448,62.224,265585.0
2024-10-22 09:35:00,62.84,62.84,62.65,62.74,83804.0,62.2141,62.2141,62.026,62.1151,83804.0
2024-10-22 09:40:00,62.72,62.73,62.6,62.64,90588.0,62.0953,62.1052,61.9765,62.0161,90588.0
2024-10-22 09:45:00,62.66,62.73,62.62,62.72,194434.0,62.0359,62.1052,61.9963,62.0953,194434.0
2024-10-22 09:50:00,62.71,62.73,62.62,62.73,87357.0,62.0854,62.1052,61.9963,62.1052,87357.0
2024-10-22 09:55:00,62.73,62.74,62.62,62.65,78518.0,62.1052,62.1151,61.9963,62.026,78518.0
2024-10-22 10:00:00,62.66,62.72,62.61,62.62,64633.0,62.0359,62.0953,61.9864,61.9963,64633.0
2024-10-22 10:05:00,62.59,62.62,62.52,62.56,139906.0,61.9666,61.9963,61.8972,61.9368,139906.0
2024-10-22 10:10:00,62.55,62.65,62.54,62.59,111744.0,61.9269,62.026,61.917,61.9666,111744.0
2024-10-22 10:15:00,62.6,62.62,62.49,62.51,155929.0,61.9765,61.9963,61.8675,61.8873,155929.0
2024-10-22 10:20:00,62.53,62.56,62.5,62.53,113392.0,61.9071,61.9368,61.8774,61.9071,113392.0
2024-10-22 10:25:00,62.53,62.57,62.5,62.54,115465.0,61.9071,61.9467,61.8774,61.917,115465.0
2024-10-22 10:30:00,62.52,62.56,62.5,62.54,67406.0,61.8972,61.9368,61.8774,61.917,67406.0
2024-10-22 10:35:00,62.55,62.61,62.54,62.61,54766.0,61.9269,61.9864,61.917,61.9864,54766.0
2024-10-22 10:40:00,62.6,62.64,62.57,62.61,51654.0,61.9765,62.0161,61.9467,61.9864,51654.0
2024-10-22 10:45:00,62.61,62.69,62.61,62.68,52576.0,61.9864,62.0656,61.9864,62.0557,52576.0
2024-10-22 10:50:00,62.67,62.69,62.64,62.68,49801.0,62.0458,62.0656,62.0161,62.0557,49801.0
2024-10-22 10:55:00,62.69,62.71,62.67,62.68,17099.0,62.0656,62.0854,62.0458,62.0557,17099.0
2024-10-22 11:00:00,62.67,62.68,62.63,62.63,19822.0,62.0458,62.0557,62.0062,62.0062,19822.0
2024-10-22 11:05:00,62.64,62.65,62.6,62.64,59963.0,62.0161,62.026,61.9765,62.0161,59963.0
2024-10-22 11:10:00,62.65,62.69,62.63,62.69,36904.0,62.026,62.0656,62.0062,62.0656,36904.0
2024-10-22 11:15:00,62.68,62.77,62.68,62.73,71241.0,62.0557,62.1448,62.0557,62.1052,71241.0
2024-10-22 11:20:00,62.73,62.75,62.7,62.72,15267.0,62.1052,62.125,62.0755,62.0953,15267.0
2024-10-22 11:25:00,62.72,62.75,62.68,62.74,47001.0,62.0953,62.125,62.0557,62.1151,47001.0
2024-10-22 11:30:00,62.76,62.76,62.71,62.73,24007.0,62.1349,62.1349,62.0854,62.1052,24007.0
2024-10-22 11:35:00,62.71,62.73,62.7,62.72,24016.0,62.0854,62.1052,62.0755,62.0953,24016.0
2024-10-22 11:40:00,62.71,62.72,62.66,62.69,26357.0,62.0854,62.0953,62.0359,62.0656,26357.0
2024-10-22 11:45:00,62.68,62.7,62.65,62.66,9289.0,62.0557,62.0755,62.026,62.0359,9289.0
2024-10-22 11:50:00,62.67,62.69,62.65,62.67,43763.0,62.0458,62.0656,62.026,62.0458,43763.0
2024-10-22 11:55:00,62.67,62.68,62.65,62.66,26450.0,62.0458,62.0557,62.026,62.0359,26450.0
2024-10-22 12:00:00,62.65,62.66,62.63,62.64,22318.0,62.026,62.0359,62.0062,62.0161,22318.0
2024-10-22 12:05:00,62.64,62.65,62.59,62.6,71527.0,62.0161,62.026,61.9666,61.9765,71527.0
2024-10-22 12:10:00,62.6,62.65,62.6,62.65,66941.0,61.9765,62.026,61.9765,62.026,66941.0
2024-10-22 12:15:00,62.65,62.67,62.63,62.66,286618.0,62.026,62.0458,62.0062,62.0359,286618.0
2024-10-22 12:20:00,62.66,62.68,62.65,62.68,24014.0,62.0359,62.0557,62.026,62.0557,24014.0
2024-10-22 12:25:00,62.69,62.72,62.67,62.71,59592.0,62.0656,62.0953,62.0458,62.0854,59592.0
2024-10-22 12:30:00,62.72,62.75,62.7,62.75,88945.0,62.0953,62.125,62.0755,62.125,88945.0
2024-10-22 12:35:00,62.75,62.75,62.71,62.75,132868.0,62.125,62.125,62.0854,62.125,132868.0
2024-10-22 12:40:00,62.75,62.75,62.72,62.74,47434.0,62.125,62.125,62.0953,62.1151,47434.0
2024-10-22 12:45:00,62.74,62.76,62.73,62.75,68692.0,62.1151,62.1349,62.1052,62.125,68692.0
2024-10-22 12:50:00,62.74,62.76,62.72,62.73,48981.0,62.1151,62.1349,62.0953,62.1052,48981.0
2024-10-22 12:55:00,62.73,62.76,62.71,62.74,66285.0,62.1052,62.1349,62.0854,62.1151,66285.0
2024-10-22 13:00:00,62.74,62.78,62.73,62.77,78254.0,62.1151,62.1547,62.1052,62.1448,78254.0
2024-10-22 13:05:00,62.76,62.77,62.72,62.74,81471.0,62.1349,62.1448,62.0953,62.1151,81471.0
2024-10-22 13:10:00,62.74,62.77,62.73,62.77,30288.0,62.1151,62.1448,62.1052,62.1448,30288.0
2024-10-22 13:15:00,62.77,62.77,62.73,62.75,20453.0,62.1448,62.1448,62.1052,62.125,20453.0
2024-10-22 13:20:00,62.75,62.75,62.72,62.73,16304.0,62.125,62.125,62.0953,62.1052,16304.0
2024-10-22 13:25:00,62.73,62.76,62.73,62.75,40370.0,62.1052,62.1349,62.1052,62.125,40370.0
2024-10-22 13:30:00,62.76,62.78,62.75,62.76,61640.0,62.1349,62.1547,62.125,62.1349,61640.0
2024-10-22 13:35:00,62.78,62.82,62.78,62.8,23860.0,62.1547,62.1943,62.1547,62.1745,23860.0
2024-10-22 13:40:00,62.81,62.84,62.8,62.84,24234.0,62.1844,62.2141,62.1745,62.2141,24234.0
2024-10-22 13:45:00,62.83,62.85,62.81,62.82,14172.0,62.2042,62.224,62.1844,62.1943,14172.0
2024-10-22 13:50:00,62.82,62.84,62.8,62.8,37903.0,62.1943,62.2141,62.1745,62.1745,37903.0
2024-10-22 13:55:00,62.8,62.83,62.79,62.82,39681.0,62.1745,62.2042,62.1646,62.1943,39681.0
2024-10-22 14:00:00,62.81,62.85,62.8,62.85,25243.0,62.1844,62.224,62.1745,62.224,25243.0
2024-10-22 14:05:00,62.85,62.85,62.78,62.79,66904.0,62.224,62.224,62.1547,62.1646,66904.0
2024-10-22 14:10:00,62.79,62.82,62.78,62.79,17988.0,62.1646,62.1943,62.1547,62.1646,17988.0
2024-10-22 14:15:00,62.79,62.83,62.79,62.82,23959.0,62.1646,62.2042,62.1646,62.1943,23959.0
2024-10-22 14:20:00,62.83,62.84,62.81,62.82,20834.0,62.2042,62.2141,62.1844,62.1943,20834.0
2024-10-22 14:25:00,62.82,62.85,62.81,62.83,46210.0,62.1943,62.224,62.1844,62.2042,46210.0
2024-10-22 14:30:00,62.83,62.85,62.81,62.84,25621.0,62.2042,62.224,62.1844,62.2141,25621.0
2024-10-22 14:35:00,62.83,62.84,62.8,62.8,36882.0,62.2042,62.2141,62.1745,62.1745,36882.0
2024-10-22 14:40:00,62.8,62.81,62.77,62.77,69296.0,62.1745,62.1844,62.1448,62.1448,69296.0
2024-10-22 14:45:00,62.78,62.82,62.77,62.8,32993.0,62.1547,62.1943,62.1448,62.1745,32993.0
2024-10-22 14:50:00,62.8,62.83,62.79,62.82,51891.0,62.1745,62.2042,62.1646,62.1943,51891.0
2024-10-22 14:55:00,62.82,62.82,62.77,62.78,48934.0,62.1943,62.1943,62.1448,62.1547,48934.0
2024-10-22 15:00:00,62.78,62.81,62.76,62.8,75671.0,62.1547,62.1844,62.1349,62.1745,75671.0
2024-10-22 15:05:00,62.81,62.82,62.78,62.8,64904.0,62.1844,62.1943,62.1547,62.1745,64904.0
2024-10-22 15:10:00,62.79,62.82,62.78,62.82,58297.0,62.1646,62.1943,62.1547,62.1943,58297.0
2024-10-22 15:15:00,62.81,62.86,62.8,62.86,42737.0,62.1844,62.2339,62.1745,62.2339,42737.0
2024-10-22 15:20:00,62.86,62.86,62.82,62.83,42452.0,62.2339,62.2339,62.1943,62.2042,42452.0
2024-10-22 15:25:00,62.83,62.84,62.8,62.82,28201.0,62.2042,62.2141,62.1745,62.1943,28201.0
2024-10-22 15:30:00,62.82,62.83,62.79,62.8,78580.0,62.1943,62.2042,62.1646,62.1745,78580.0
2024-10-22 15:35:00,62.81,62.82,62.79,62.79,41550.0,62.1844,62.1943,62.1646,62.1646,41550.0
2024-10-22 15:40:00,62.78,62.82,62.78,62.81,46154.0,62.1547,62.1943,62.1547,62.1844,46154.0
2024-10-22 15:45:00,62.81,62.82,62.78,62.8,43688.0,62.1844,62.1943,62.1547,62.1745,43688.0
2024-10-22 15:50:00,62.8,62.81,62.76,62.79,110035.0,62.1745,62.1844,62.1349,62.1646,110035.0
2024-10-22 15:55:00,62.79,62.79,62.74,62.74,658299.0,62.1646,62.1646,62.1151,62.1151,658299.0
2024-10-23 09:30:00,62.52,62.7,62.43,62.7,212589.0,61.8972,62.0755,61.8081,62.0755,212589.0
2024-10-23 09:35:00,62.7,62.71,62.55,62.56,182791.0,62.0755,62.0854,61.9269,61.9368,182791.0
2024-10-23 09:40:00,62.55,62.63,62.51,62.62,49311.0,61.9269,62.0062,61.8873,61.9963,49311.0
2024-10-23 09:45:00,62.61,62.73,62.61,62.73,85251.0,61.9864,62.1052,61.9864,62.1052,85251.0
2024-10-23 09:50:00,62.72,62.72,62.61,62.63,43437.0,62.0953,62.0953,61.9864,62.0062,43437.0
2024-10-23 09:55:00,62.63,62.68,62.62,62.63,16065.0,62.0062,62.0557,61.9963,62.0062,16065.0
2024-10-23 10:00:00,62.63,62.75,62.58,62.72,62124.0,62.0062,62.125,61.9567,62.0953,62124.0
2024-10-23 10:05:00,62.72,62.75,62.64,62.74,81123.0,62.0953,62.125,62.0161,62.1151,81123.0
2024-10-23 10:10:00,62.73,62.73,62.54,62.55,103076.0,62.1052,62.1052,61.917,61.9269,103076.0
2024-10-23 10:15:00,62.54,62.59,62.5,62.5,164389.0,61.917,61.9666,61.8774,61.8774,164389.0
2024-10-23 10:20:00,62.49,62.56,62.48,62.55,42090.0,61.8675,61.9368,61.8576,61.9269,42090.0
2024-10-23 10:25:00,62.54,62.66,62.52,62.66,75185.0,61.917,62.0359,61.8972,62.0359,75185.0
2024-10-23 10:30:00,62.65,62.65,62.57,62.63,64003.0,62.026,62.026,61.9467,62.0062,64003.0
2024-10-23 10:35:00,62.63,62.63,62.57,62.59,36809.0,62.0062,62.0062,61.9467,61.9666,36809.0
2024-10-23 10:40:00,62.59,62.62,62.58,62.62,53155.0,61.9666,61.9963,61.9567,61.9963,53155.0
2024-10-23 10:45:00,62.62,62.65,62.57,62.6,74351.0,61.9963,62.026,61.9467,61.9765,74351.0
2024-10-23 10:50:00,62.6,62.63,62.48,62.51,418500.0,61.9765,62.0062,61.8576,61.8873,418500.0
2024-10-23 10:55:00,62.5,62.55,62.5,62.55,16537.0,61.8774,61.9269,61.8774,61.9269,16537.0
2024-10-23 11:00:00,62.54,62.54,62.49,62.52,32100.0,61.917,61.917,61.8675,61.8972,32100.0
2024-10-23 11:05:00,62.53,62.53,62.47,62.49,40444.0,61.9071,61.9071,61.8477,61.8675,40444.0
2024-10-23 11:10:00,62.49,62.5,62.35,62.39,59306.0,61.8675,61.8774,61.7289,61.7685,59306.0
2024-10-23 11:15:00,62.41,62.42,62.35,62.38,40136.0,61.7883,61.7982,61.7289,61.7586,40136.0
2024-10-23 11:20:00,62.38,62.44,62.36,62.39,48960.0,61.7586,61.818,61.7388,61.7685,48960.0
2024-10-23 11:25:00,62.39,62.41,62.37,62.38,32799.0,61.7685,61.7883,61.7487,61.7586,32799.0
2024-10-23 11:30:00,62.37,62.42,62.36,62.39,27476.0,61.7487,61.7982,61.7388,61.7685,27476.0
2024-10-23 11:35:00,62.41,62.46,62.4,62.44,18768.0,61.7883,61.8378,61.7784,61.818,18768.0
2024-10-23 11:40:00,62.44,62.49,62.43,62.49,22875.0,61.818,61.8675,61.8081,61.8675,22875.0
2024-10-23 11:45:00,62.48,62.5,62.47,62.49,22053.0,61.8576,61.8774,61.8477,61.8675,22053.0
2024-10-23 11:50:00,62.49,62.52,62.48,62.51,93036.0,61.8675,61.8972,61.8576,61.8873,93036.0
2024-10-23 11:55:00,62.51,62.54,62.49,62.54,39716.0,61.8873,61.917,61.8675,61.917,39716.0
2024-10-23 12:00:00,62.54,62.59,62.49,62.51,38931.0,61.917,61.9666,61.8675,61.8873,38931.0
2024-10-23 12:05:00,62.51,62.51,62.46,62.48,17527.0,61.8873,61.8873,61.8378,61.8576,17527.0
2024-10-23 12:10:00,62.48,62.51,62.42,62.42,48710.0,61.8576,61.8873,61.7982,61.7982,48710.0
2024-10-23 12:15:00,62.44,62.49,62.44,62.48,22373.0,61.818,61.8675,61.818,61.8576,22373.0
2024-10-23 12:20:00,62.48,62.49,62.44,62.45,36464.0,61.8576,61.8675,61.818,61.8279,36464.0
2024-10-23 12:25:00,62.45,62.48,62.44,62.44,33675.0,61.8279,61.8576,61.818,61.818,33675.0
2024-10-23 12:30:00,62.43,62.46,62.4,62.46,37373.0,61.8081,61.8378,61.7784,61.8378,37373.0
2024-10-23 12:35:00,62.46,62.49,62.44,62.45,21412.0,61.8378,61.8675,61.818,61.8279,21412.0
2024-10-23 12:40:00,62.45,62.47,62.44,62.46,23320.0,61.8279,61.8477,61.818,61.8378,23320.0
2024-10-23 12:45:00,62.45,62.49,62.45,62.49,27844.0,61.8279,61.8675,61.8279,61.8675,27844.0
2024-10-23 12:50:00,62.5,62.51,62.42,62.44,14199.0,61.8774,61.8873,61.7982,61.818,14199.0
2024-10-23 12:55:00,62.44,62.47,62.42,62.44,22809.0,61.818,61.8477,61.7982,61.818,22809.0
2024-10-23 13:00:00,62.43,62.44,62.35,62.37,37932.0,61.8081,61.818,61.7289,61.7487,37932.0
2024-10-23 13:05:00,62.37,62.37,62.32,62.35,129940.0,61.7487,61.7487,61.6992,61.7289,129940.0
2024-10-23 13:10:00,62.34,62.36,62.28,62.3,54895.0,61.719,61.7388,61.6596,61.6794,54895.0
2024-10-23 13:15:00,62.3,62.31,62.28,62.29,16085.0,61.6794,61.6893,61.6596,61.6695,16085.0
2024-10-23 13:20:00,62.29,62.31,62.27,62.3,29638.0,61.6695,61.6893,61.6497,61.6794,29638.0
2024-10-23 13:25:00,62.29,62.32,62.27,62.32,31930.0,61.6695,61.6992,61.6497,61.6992,31930.0
2024-10-23 13:30:00,62.32,62.32,62.26,62.27,28249.0,61.6992,61.6992,61.6398,61.6497,28249.0
2024-10-23 13:35:00,62.27,62.29,62.24,62.25,24615.0,61.6497,61.6695,61.62,61.6299,24615.0
2024-10-23 13:40:00,62.24,62.27,62.2,62.23,1745608.0,61.62,61.6497,61.5804,61.6101,1745608.0
2024-10-23 13:45:00,62.23,62.25,62.2,62.24,255330.0,61.6101,61.6299,61.5804,61.62,255330.0
2024-10-23 13:50:00,62.24,62.25,62.2,62.21,247677.0,61.62,61.6299,61.5804,61.5903,247677.0
2024-10-23 13:55:00,62.21,62.21,62.18,62.2,34134.0,61.5903,61.5903,61.5606,61.5804,34134.0
2024-10-23 14:00:00,62.2,62.2,62.09,62.09,36004.0,61.5804,61.5804,61.4715,61.4715,36004.0
2024-10-23 14:05:00,62.09,62.1,62.04,62.08,30597.0,61.4715,61.4814,61.422,61.4616,30597.0
2024-10-23 14:10:00,62.07,62.07,62.0,62.01,54108.0,61.4517,61.4517,61.3824,61.3923,54108.0
2024-10-23 14:15:00,62.01,62.02,61.97,61.98,29648.0,61.3923,61.4022,61.3527,61.3626,29648.0
2024-10-23 14:20:00,61.98,62.08,61.98,62.05,70721.0,61.3626,61.4616,61.3626,61.4319,70721.0
2024-10-23 14:25:00,62.06,62.13,62.06,62.12,26573.0,61.4418,61.5111,61.4418,61.5012,26573.0
2024-10-23 14:30:00,62.11,62.22,62.11,62.19,79466.0,61.4913,61.6002,61.4913,61.5705,79466.0
2024-10-23 14:35:00,62.19,62.26,62.18,62.25,49871.0,61.5705,61.6398,61.5606,61.6299,49871.0
2024-10-23 14:40:00,62.25,62.29,62.23,62.27,27559.0,61.6299,61.6695,61.6101,61.6497,27559.0
2024-10-23 14:45:00,62.28,62.3,62.24,62.26,126983.0,61.6596,61.6794,61.62,61.6398,126983.0
2024-10-23 14:50:00,62.26,62.27,62.22,62.23,55715.0,61.6398,61.6497,61.6002,61.6101,55715.0
2024-10-23 14:55:00,62.24,62.26,62.23,62.26,22181.0,61.62,61.6398,61.6101,61.6398,22181.0
2024-10-23 15:00:00,62.26,62.26,62.22,62.25,35684.0,61.6398,61.6398,61.6002,61.6299,35684.0
2024-10-23 15:05:00,62.24,62.28,62.23,62.27,35300.0,61.62,61.6596,61.6101,61.6497,35300.0
2024-10-23 15:10:00,62.28,62.32,62.27,62.29,135665.0,61.6596,61.6992,61.6497,61.6695,135665.0
2024-10-23 15:15:00,62.3,62.33,62.28,62.32,55796.0,61.6794,61.7091,61.6596,61.6992,55796.0
2024-10-23 15:20:00,62.32,62.34,62.29,62.3,98224.0,61.6992,61.719,61.6695,61.6794,98224.0
2024-10-23 15:25:00,62.29,62.35,62.27,62.33,91079.0,61.6695,61.7289,61.6497,61.7091,91079.0
2024-10-23 15:30:00,62.33,62.34,62.29,62.32,69286.0,61.7091,61.719,61.6695,61.6992,69286.0
2024-10-23 15:35:00,62.32,62.33,62.29,62.32,102608.0,61.6992,61.7091,61.6695,61.6992,102608.0
2024-10-23 15:40:00,62.31,62.36,62.3,62.36,65120.0,61.6893,61.7388,61.6794,61.7388,65120.0
2024-10-23 15:45:00,62.36,62.37,62.32,62.33,203925.0,61.7388,61.7487,61.6992,61.7091,203925.0
2024-10-23 15:50:00,62.34,62.41,62.33,62.41,76149.0,61.719,61.7883,61.7091,61.7883,76149.0
2024-10-23 15:55:00,62.4,62.42,62.37,62.37,452766.0,61.7784,61.7982,61.7487,61.7487,452766.0
2024-10-24 09:30:00,62.59,62.6,62.45,62.52,148942.0,61.9666,61.9765,61.8279,61.8972,148942.0
2024-10-24 09:35:00,62.51,62.55,62.43,62.53,97540.0,61.8873,61.9269,61.8081,61.9071,97540.0
2024-10-24 09:40:00,62.53,62.59,62.43,62.46,120398.0,61.9071,61.9666,61.8081,61.8378,120398.0
2024-10-24 09:45:00,62.45,62.55,62.36,62.54,191713.0,61.8279,61.9269,61.7388,61.917,191713.0
2024-10-24 09:50:00,62.54,62.61,62.44,62.61,86619.0,61.917,61.9864,61.818,61.9864,86619.0
2024-10-24 09:55:00,62.61,62.65,62.59,62.61,71099.0,61.9864,62.026,61.9666,61.9864,71099.0
2024-10-24 10:00:00,62.59,62.62,62.53,62.57,165652.0,61.9666,61.9963,61.9071,61.9467,165652.0
2024-10-24 10:05:00,62.57,62.57,62.5,62.53,91783.0,61.9467,61.9467,61.8774,61.9071,91783.0
2024-10-24 10:10:00,62.53,62.54,62.39,62.39,125785.0,61.9071,61.917,61.7685,61.7685,125785.0
2024-10-24 10:15:00,62.39,62.47,62.33,62.46,82187.0,61.7685,61.8477,61.7091,61.8378,82187.0
2024-10-24 10:20:00,62.46,62.57,62.44,62.56,82651.0,61.8378,61.9467,61.818,61.9368,82651.0
2024-10-24 10:25:00,62.57,62.62,62.53,62.57,54985.0,61.9467,61.9963,61.9071,61.9467,54985.0
2024-10-24 10:30:00,62.56,62.64,62.53,62.63,34715.0,61.9368,62.0161,61.9071,62.0062,34715.0
2024-10-24 10:35:00,62.63,62.63,62.58,62.6,24555.0,62.0062,62.0062,61.9567,61.9765,24555.0
2024-10-24 10:40:00,62.59,62.63,62.55,62.55,108263.0,61.9666,62.0062,61.9269,61.9269,108263.0
2024-10-24 10:45:00,62.55,62.55,62.46,62.51,95390.0,61.9269,61.9269,61.8378,61.8873,95390.0
2024-10-24 10:50:00,62.52,62.52,62.45,62.48,36034.0,61.8972,61.8972,61.8279,61.8576,36034.0
2024-10-24 10:55:00,62.48,62.56,62.46,62.55,71464.0,61.8576,61.9368,61.8378,61.9269,71464.0
2024-10-24 11:00:00,62.55,62.57,62.48,62.48,31344.0,61.9269,61.9467,61.8576,61.8576,31344.0
2024-10-24 11:05:00,62.47,62.48,62.44,62.48,56783.0,61.8477,61.8576,61.818,61.8576,56783.0
2024-10-24 11:10:00,62.49,62.51,62.47,62.49,30235.0,61.8675,61.8873,61.8477,61.8675,30235.0
2024-10-24 11:15:00,62.49,62.5,62.46,62.48,47928.0,61.8675,61.8774,61.8378,61.8576,47928.0
2024-10-24 11:20:00,62.48,62.48,62.39,62.42,45467.0,61.8576,61.8576,61.7685,61.7982,45467.0
2024-10-24 11:25:00,62.42,62.42,62.38,62.39,22720.0,61.7982,61.7982,61.7586,61.7685,22720.0
2024-10-24 11:30:00,62.38,62.38,62.32,62.35,123102.0,61.7586,61.7586,61.6992,61.7289,123102.0
2024-10-24 11:35:00,62.35,62.36,62.34,62.34,70027.0,61.7289,61.7388,61.719,61.719,70027.0
2024-10-24 11:40:00,62.34,62.35,62.3,62.32,43673.0,61.719,61.7289,61.6794,61.6992,43673.0
2024-10-24 11:45:00,62.33,62.36,62.28,62.29,71066.0,61.7091,61.7388,61.6596,61.6695,71066.0
2024-10-24 11:50:00,62.28,62.32,62.27,62.32,59581.0,61.6596,61.6992,61.6497,61.6992,59581.0
2024-10-24 11:55:00,62.34,62.39,62.33,62.34,58174.0,61.719,61.7685,61.7091,61.719,58174.0
2024-10-24 12:00:00,62.34,62.34,62.26,62.31,60744.0,61.719,61.719,61.6398,61.6893,60744.0
2024-10-24 12:05:00,62.3,62.32,62.21,62.24,57856.0,61.6794,61.6992,61.5903,61.62,57856.0
2024-10-24 12:10:00,62.26,62.26,62.22,62.25,33182.0,61.6398,61.6398,61.6002,61.6299,33182.0
2024-10-24 12:15:00,62.25,62.26,62.21,62.26,75948.0,61.6299,61.6398,61.5903,61.6398,75948.0
2024-10-24 12:20:00,62.26,62.32,62.23,62.31,41284.0,61.6398,61.6992,61.6101,61.6893,41284.0
2024-10-24 12:25:00,62.31,62.38,62.3,62.38,26265.0,61.6893,61.7586,61.6794,61.7586,26265.0
2024-10-24 12:30:00,62.38,62.46,62.37,62.45,76308.0,61.7586,61.8378,61.7487,61.8279,76308.0
2024-10-24 12:35:00,62.45,62.47,62.42,62.45,37915.0,61.8279,61.8477,61.7982,61.8279,37915.0
2024-10-24 12:40:00,62.45,62.46,62.39,62.4,46884.0,61.8279,61.8378,61.7685,61.7784,46884.0
2024-10-24 12:45:00,62.41,62.45,62.4,62.44,35220.0,61.7883,61.8279,61.7784,61.818,35220.0
2024-10-24 12:50:00,62.43,62.47,62.4,62.45,50423.0,61.8081,61.8477,61.7784,61.8279,50423.0
2024-10-24 12:55:00,62.45,62.47,62.43,62.44,31965.0,61.8279,61.8477,61.8081,61.818,31965.0
2024-10-24 13:00:00,62.43,62.46,62.42,62.46,40433.0,61.8081,61.8378,61.7982,61.8378,40433.0
2024-10-24 13:05:00,62.45,62.47,62.43,62.45,30720.0,61.8279,61.8477,61.8081,61.8279,30720.0
2024-10-24 13:10:00,62.45,62.48,62.43,62.45,25393.0,61.8279,61.8576,61.8081,61.8279,25393.0
2024-10-24 13:15:00,62.44,62.45,62.4,62.44,110429.0,61.818,61.8279,61.7784,61.818,110429.0
2024-10-24 13:20:00,62.43,62.47,62.43,62.47,31158.0,61.8081,61.8477,61.8081,61.8477,31158.0
2024-10-24 13:25:00,62.46,62.48,62.44,62.47,36276.0,61.8378,61.8576,61.818,61.8477,36276.0
2024-10-24 13:30:00,62.46,62.51,62.45,62.5,80927.0,61.8378,61.8873,61.8279,61.8774,80927.0
2024-10-24 13:35:00,62.5,62.53,62.49,62.52,22799.0,61.8774,61.9071,61.8675,61.8972,22799.0
2024-10-24 13:40:00,62.52,62.55,62.5,62.55,50847.0,61.8972,61.9269,61.8774,61.9269,50847.0
2024-10-24 13:45:00,62.55,62.55,62.45,62.46,32928.0,61.9269,61.9269,61.8279,61.8378,32928.0
2024-10-24 13:50:00,62.46,62.48,62.43,62.44,42974.0,61.8378,61.8576,61.8081,61.818,42974.0
2024-10-24 13:55:00,62.44,62.46,62.38,62.39,64412.0,61.818,61.8378,61.7586,61.7685,64412.0
2024-10-24 14:00:00,62.38,62.39,62.34,62.38,49631.0,61.7586,61.7685,61.719,61.7586,49631.0
2024-10-24 14:05:00,62.38,62.39,62.35,62.38,32964.0,61.7586,61.7685,61.7289,61.7586,32964.0
2024-10-24 14:10:00,62.38,62.42,62.37,62.42,16866.0,61.7586,61.7982,61.7487,61.7982,16866.0
2024-10-24 14:15:00,62.42,62.46,62.41,62.44,15326.0,61.7982,61.8378,61.7883,61.818,15326.0
2024-10-24 14:20:00,62.44,62.46,62.43,62.44,20022.0,61.818,61.8378,61.8081,61.818,20022.0
2024-10-24 14:25:00,62.43,62.44,62.4,62.41,64118.0,61.8081,61.818,61.7784,61.7883,64118.0
2024-10-24 14:30:00,62.41,62.41,62.36,62.39,35254.0,61.7883,61.7883,61.7388,61.7685,35254.0
2024-10-24 14:35:00,62.4,62.41,62.37,62.37,42812.0,61.7784,61.7883,61.7487,61.7487,42812.0
2024-10-24 14:40:00,62.37,62.42,62.35,62.4,29154.0,61.7487,61.7982,61.7289,61.7784,29154.0
2024-10-24 14:45:00,62.39,62.39,62.36,62.38,35102.0,61.7685,61.7685,61.7388,61.7586,35102.0
2024-10-24 14:50:00,62.38,62.44,62.37,62.44,35894.0,61.7586,61.818,61.7487,61.818,35894.0
2024-10-24 14:55:00,62.43,62.46,62.4,62.44,31688.0,61.8081,61.8378,61.7784,61.818,31688.0
2024-10-24 15:00:00,62.45,62.45,62.39,62.41,94526.0,61.8279,61.8279,61.7685,61.7883,94526.0
2024-10-24 15:05:00,62.4,62.45,62.39,62.44,96058.0,61.7784,61.8279,61.7685,61.818,96058.0
2024-10-24 15:10:00,62.44,62.51,62.44,62.5,34517.0,61.818,61.8873,61.818,61.8774,34517.0
2024-10-24 15:15:00,62.49,62.5,62.47,62.5,40032.0,61.8675,61.8774,61.8477,61.8774,40032.0
2024-10-24 15:20:00,62.5,62.51,62.48,62.51,88672.0,61.8774,61.8873,61.8576,61.8873,88672.0
2024-10-24 15:25:00,62.52,62.54,62.51,62.52,49334.0,61.8972,61.917,61.8873,61.8972,49334.0
2024-10-24 15:30:00,62.51,62.55,62.49,62.53,32385.0,61.8873,61.9269,61.8675,61.9071,32385.0
2024-10-24 15:35:00,62.53,62.54,62.47,62.48,20293.0,61.9071,61.917,61.8477,61.8576,20293.0
2024-10-24 15:40:00,62.48,62.51,62.47,62.5,34173.0,61.8576,61.8873,61.8477,61.8774,34173.0
2024-10-24 15:45:00,62.5,62.53,62.49,62.49,105460.0,61.8774,61.9071,61.8675,61.8675,105460.0
2024-10-24 15:50:00,62.5,62.54,62.47,62.52,378669.0,61.8774,61.917,61.8477,61.8972,378669.0
2024-10-24 15:55:00,62.53,62.53,62.47,62.48,932518.0,61.9071,61.9071,61.8477,61.8576,932518.0
2024-10-25 09:30:00,62.71,62.77,62.57,62.58,257678.0,62.0854,62.1448,61.9467,61.9567,257678.0
2024-10-25 09:35:00,62.59,62.61,62.48,62.53,238371.0,61.9666,61.9864,61.8576,61.9071,238371.0
2024-10-25 09:40:00,62.52,62.55,62.47,62.51,37732.0,61.8972,61.9269,61.8477,61.8873,37732.0
2024-10-25 09:45:00,62.51,62.62,62.51,62.59,130125.0,61.8873,61.9963,61.8873,61.9666,130125.0
2024-10-25 09:50:00,62.59,62.63,62.53,62.54,71449.0,61.9666,62.0062,61.9071,61.917,71449.0
2024-10-25 09:55:00,62.54,62.56,62.5,62.54,99700.0,61.917,61.9368,61.8774,61.917,99700.0
2024-10-25 10:00:00,62.54,62.61,62.5,62.6,69756.0,61.917,61.9864,61.8774,61.9765,69756.0
2024-10-25 10:05:00,62.6,62.73,62.59,62.7,72324.0,61.9765,62.1052,61.9666,62.0755,72324.0
2024-10-25 10:10:00,62.7,62.71,62.63,62.66,32415.0,62.0755,62.0854,62.0062,62.0359,32415.0
2024-10-25 10:15:00,62.65,62.65,62.56,62.62,99942.0,62.026,62.026,61.9368,61.9963,99942.0
2024-10-25 10:20:00,62.62,62.69,62.58,62.69,47184.0,61.9963,62.0656,61.9567,62.0656,47184.0
2024-10-25 10:25:00,62.69,62.74,62.67,62.71,87689.0,62.0656,62.1151,62.0458,62.0854,87689.0
2024-10-25 10:30:00,62.71,62.73,62.67,62.71,37108.0,62.0854,62.1052,62.0458,62.0854,37108.0
2024-10-25 10:35:00,62.7,62.71,62.64,62.65,35085.0,62.0755,62.0854,62.0161,62.026,35085.0
2024-10-25 10:40:00,62.66,62.7,62.61,62.63,67002.0,62.0359,62.0755,61.9864,62.0062,67002.0
2024-10-25 10:45:00,62.63,62.65,62.52,62.57,90859.0,62.0062,62.026,61.8972,61.9467,90859.0
2024-10-25 10:50:00,62.58,62.6,62.56,62.59,31225.0,61.9567,61.9765,61.9368,61.9666,31225.0
2024-10-25 10:55:00,62.58,62.58,62.52,62.52,35298.0,61.9567,61.9567,61.8972,61.8972,35298.0
2024-10-25 11:00:00,62.53,62.58,62.52,62.53,27368.0,61.9071,61.9567,61.8972,61.9071,27368.0
2024-10-25 11:05:00,62.52,62.53,62.48,62.5,46761.0,61.8972,61.9071,61.8576,61.8774,46761.0
2024-10-25 11:10:00,62.51,62.52,62.42,62.43,30428.0,61.8873,61.8972,61.7982,61.8081,30428.0
2024-10-25 11:15:00,62.42,62.44,62.39,62.4,186043.0,61.7982,61.818,61.7685,61.7784,186043.0
2024-10-25 11:20:00,62.4,62.4,62.33,62.34,115977.0,61.7784,61.7784,61.7091,61.719,115977.0
2024-10-25 11:25:00,62.34,62.35,62.27,62.3,61301.0,61.719,61.7289,61.6497,61.6794,61301.0
2024-10-25 11:30:00,62.3,62.34,62.28,62.32,237014.0,61.6794,61.719,61.6596,61.6992,237014.0
2024-10-25 11:35:00,62.31,62.32,62.25,62.27,51959.0,61.6893,61.6992,61.6299,61.6497,51959.0
2024-10-25 11:40:00,62.27,62.28,62.22,62.27,29667.0,61.6497,61.6596,61.6002,61.6497,29667.0
2024-10-25 11:45:00,62.28,62.35,62.27,62.35,54575.0,61.6596,61.7289,61.6497,61.7289,54575.0
2024-10-25 11:50:00,62.34,62.37,62.33,62.35,84572.0,61.719,61.7487,61.7091,61.7289,84572.0
2024-10-25 11:55:00,62.33,62.39,62.32,62.38,45513.0,61.7091,61.7685,61.6992,61.7586,45513.0
2024-10-25 12:00:00,62.39,62.39,62.3,62.32,37597.0,61.7685,61.7685,61.6794,61.6992,37597.0
2024-10-25 12:05:00,62.31,62.33,62.29,62.33,54766.0,61.6893,61.7091,61.6695,61.7091,54766.0
2024-10-25 12:10:00,62.33,62.35,62.31,62.31,28717.0,61.7091,61.7289,61.6893,61.6893,28717.0
2024-10-25 12:15:00,62.31,62.33,62.3,62.33,19019.0,61.6893,61.7091,61.6794,61.7091,19019.0
2024-10-25 12:20:00,62.32,62.35,62.31,62.34,46097.0,61.6992,61.7289,61.6893,61.719,46097.0
2024-10-25 12:25:00,62.34,62.39,62.33,62.39,16964.0,61.719,61.7685,61.7091,61.7685,16964.0
2024-10-25 12:30:00,62.39,62.39,62.33,62.34,47516.0,61.7685,61.7685,61.7091,61.719,47516.0
2024-10-25 12:35:00,62.33,62.34,62.32,62.33,88555.0,61.7091,61.719,61.6992,61.7091,88555.0
2024-10-25 12:40:00,62.32,62.37,62.31,62.36,23993.0,61.6992,61.7487,61.6893,61.7388,23993.0
2024-10-25 12:45:00,62.36,62.36,62.32,62.32,14351.0,61.7388,61.7388,61.6992,61.6992,14351.0
2024-10-25 12:50:00,62.32,62.32,62.28,62.3,15926.0,61.6992,61.6992,61.6596,61.6794,15926.0
2024-10-25 12:55:00,62.29,62.3,62.27,62.29,27975.0,61.6695,61.6794,61.6497,61.6695,27975.0
2024-10-25 13:00:00,62.29,62.31,62.26,62.3,12617.0,61.6695,61.6893,61.6398,61.6794,12617.0
2024-10-25 13:05:00,62.3,62.3,62.28,62.29,11396.0,61.6794,61.6794,61.6596,61.6695,11396.0
2024-10-25 13:10:00,62.3,62.3,62.22,62.23,32827.0,61.6794,61.6794,61.6002,61.6101,32827.0
2024-10-25 13:15:00,62.22,62.23,62.19,62.19,12473.0,61.6002,61.6101,61.5705,61.5705,12473.0
2024-10-25 13:20:00,62.19,62.2,62.12,62.2,106536.0,61.5705,61.5804,61.5012,61.5804,106536.0
2024-10-25 13:25:00,62.2,62.22,62.17,62.2,34238.0,61.5804,61.6002,61.5507,61.5804,34238.0
2024-10-25 13:30:00,62.18,62.18,62.11,62.11,68639.0,61.5606,61.5606,61.4913,61.4913,68639.0
2024-10-25 13:35:00,62.11,62.14,62.08,62.13,21282.0,61.4913,61.521,61.4616,61.5111,21282.0
2024-10-25 13:40:00,62.13,62.13,62.0,62.02,36656.0,61.5111,61.5111,61.3824,61.4022,36656.0
2024-10-25 13:45:00,62.02,62.14,62.01,62.12,31789.0,61.4022,61.521,61.3923,61.5012,31789.0
2024-10-25 13:50:00,62.12,62.17,62.12,62.15,13041.0,61.5012,61.5507,61.5012,61.5309,13041.0
2024-10-25 13:55:00,62.14,62.15,62.04,62.06,26907.0,61.521,61.5309,61.422,61.4418,26907.0
2024-10-25 14:00:00,62.06,62.07,61.95,62.07,167120.0,61.4418,61.4517,61.3329,61.4517,167120.0
2024-10-25 14:05:00,62.05,62.06,61.99,62.0,53144.0,61.4319,61.4418,61.3725,61.3824,53144.0
2024-10-25 14:10:00,61.98,62.04,61.95,62.02,32328.0,61.3626,61.422,61.3329,61.4022,32328.0
2024-10-25 14:15:00,62.02,62.06,61.99,62.06,46656.0,61.4022,61.4418,61.3725,61.4418,46656.0
2024-10-25 14:20:00,62.05,62.09,62.04,62.07,84600.0,61.4319,61.4715,61.422,61.4517,84600.0
2024-10-25 14:25:00,62.07,62.17,62.07,62.14,745028.0,61.4517,61.5507,61.4517,61.521,745028.0
2024-10-25 14:30:00,62.13,62.15,62.11,62.15,33843.0,61.5111,61.5309,61.4913,61.5309,33843.0
2024-10-25 14:35:00,62.14,62.2,62.13,62.19,26399.0,61.521,61.5804,61.5111,61.5705,26399.0
2024-10-25 14:40:00,62.18,62.19,62.15,62.17,36359.0,61.5606,61.5705,61.5309,61.5507,36359.0
2024-10-25 14:45:00,62.18,62.22,62.17,62.22,19507.0,61.5606,61.6002,61.5507,61.6002,19507.0
2024-10-25 14:50:00,62.21,62.21,62.17,62.2,36388.0,61.5903,61.5903,61.5507,61.5804,36388.0
2024-10-25 14:55:00,62.2,62.2,62.15,62.19,93191.0,61.5804,61.5804,61.5309,61.5705,93191.0
2024-10-25 15:00:00,62.19,62.2,62.15,62.18,37013.0,61.5705,61.5804,61.5309,61.5606,37013.0
2024-10-25 15:05:00,62.19,62.21,62.14,62.16,60724.0,61.5705,61.5903,61.521,61.5408,60724.0
2024-10-25 15:10:00,62.16,62.17,62.07,62.09,49165.0,61.5408,61.5507,61.4517,61.4715,49165.0
2024-10-25 15:15:00,62.09,62.16,62.08,62.13,56923.0,61.4715,61.5408,61.4616,61.5111,56923.0
2024-10-25 15:20:00,62.12,62.14,62.07,62.08,35572.0,61.5012,61.521,61.4517,61.4616,35572.0
2024-10-25 15:25:00,62.08,62.12,62.07,62.12,77661.0,61.4616,61.5012,61.4517,61.5012,77661.0
2024-10-25 15:30:00,62.12,62.12,62.05,62.09,164449.0,61.5012,61.5012,61.4319,61.4715,164449.0
2024-10-25 15:35:00,62.09,62.12,62.08,62.11,48074.0,61.4715,61.5012,61.4616,61.4913,48074.0
2024-10-25 15:40:00,62.1,62.11,62.08,62.09,103456.0,61.4814,61.4913,61.4616,61.4715,103456.0
2024-10-25 15:45:00,62.09,62.15,62.08,62.11,71618.0,61.4715,61.5309,61.4616,61.4913,71618.0
2024-10-25 15:50:00,62.12,62.13,62.04,62.09,88438.0,61.5012,61.5111,61.422,61.4715,88438.0
2024-10-25 15:55:00,62.09,62.11,62.04,62.11,213729.0,61.4715,61.4913,61.422,61.4913,213729.0
2024-10-28 09:30:00,62.46,62.69,62.36,62.63,395948.0,61.8378,62.0656,61.7388,62.0062,395948.0
2024-10-28 09:35:00,62.61,62.65,62.53,62.63,121292.0,61.9864,62.026,61.9071,62.0062,121292.0
2024-10-28 09:40:00,62.63,62.75,62.63,62.72,116954.0,62.0062,62.125,62.0062,62.0953,116954.0
2024-10-28 09:45:00,62.7,62.8,62.65,62.79,142154.0,62.0755,62.1745,62.026,62.1646,142154.0
2024-10-28 09:50:00,62.78,62.84,62.74,62.8,370164.0,62.1547,62.2141,62.1151,62.1745,370164.0
2024-10-28 09:55:00,62.81,62.84,62.68,62.71,164017.0,62.1844,62.2141,62.0557,62.0854,164017.0
2024-10-28 10:00:00,62.73,62.74,62.55,62.59,124385.0,62.1052,62.1151,61.9269,61.9666,124385.0
2024-10-28 10:05:00,62.6,62.69,62.59,62.65,18500.0,61.9765,62.0656,61.9666,62.026,18500.0
2024-10-28 10:10:00,62.64,62.68,62.61,62.65,112557.0,62.0161,62.0557,61.9864,62.026,112557.0
2024-10-28 10:15:00,62.65,62.68,62.63,62.64,189232.0,62.026,62.0557,62.0062,62.0161,189232.0
2024-10-28 10:20:00,62.63,62.71,62.59,62.69,309504.0,62.0062,62.0854,61.9666,62.0656,309504.0
2024-10-28 10:25:00,62.69,62.81,62.68,62.79,296014.0,62.0656,62.1844,62.0557,62.1646,296014.0
2024-10-28 10:30:00,62.79,62.81,62.73,62.78,184152.0,62.1646,62.1844,62.1052,62.1547,184152.0
2024-10-28 10:35:00,62.78,62.79,62.7,62.72,87967.0,62.1547,62.1646,62.0755,62.0953,87967.0
2024-10-28 10:40:00,62.73,62.77,62.7,62.76,72521.0,62.1052,62.1448,62.0755,62.1349,72521.0
2024-10-28 10:45:00,62.76,62.81,62.75,62.8,15499.0,62.1349,62.1844,62.125,62.1745,15499.0
2024-10-28 10:50:00,62.8,62.85,62.79,62.83,139837.0,62.1745,62.224,62.1646,62.2042,139837.0
2024-10-28 10:55:00,62.82,62.87,62.81,62.82,38317.0,62.1943,62.2438,62.1844,62.1943,38317.0
2024-10-28 11:00:00,62.83,62.84,62.79,62.81,61706.0,62.2042,62.2141,62.1646,62.1844,61706.0
2024-10-28 11:05:00,62.81,62.85,62.8,62.81,31864.0,62.1844,62.224,62.1745,62.1844,31864.0
2024-10-28 11:10:00,62.82,62.88,62.81,62.87,30745.0,62.1943,62.2537,62.1844,62.2438,30745.0
2024-10-28 11:15:00,62.87,62.87,62.81,62.82,24569.0,62.2438,62.2438,62.1844,62.1943,24569.0
2024-10-28 11:20:00,62.82,62.84,62.81,62.82,10182.0,62.1943,62.2141,62.1844,62.1943,10182.0
2024-10-28 11:25:00,62.81,62.83,62.78,62.79,14191.0,62.1844,62.2042,62.1547,62.1646,14191.0
2024-10-28 11:30:00,62.79,62.82,62.71,62.73,74718.0,62.1646,62.1943,62.0854,62.1052,74718.0
2024-10-28 11:35:00,62.73,62.74,62.67,62.69,23389.0,62.1052,62.1151,62.0458,62.0656,23389.0
2024-10-28 11:40:00,62.67,62.69,62.64,62.67,38661.0,62.0458,62.0656,62.0161,62.0458,38661.0
2024-10-28 11:45:00,62.65,62.7,62.65,62.7,33525.0,62.026,62.0755,62.026,62.0755,33525.0
2024-10-28 11:50:00,62.7,62.71,62.67,62.68,31226.0,62.0755,62.0854,62.0458,62.0557,31226.0
2024-10-28 11:55:00,62.67,62.68,62.64,62.64,28261.0,62.0458,62.0557,62.0161,62.0161,28261.0
2024-10-28 12:00:00,62.64,62.65,62.61,62.63,20944.0,62.0161,62.026,61.9864,62.0062,20944.0
2024-10-28 12:05:00,62.63,62.68,62.62,62.67,10353.0,62.0062,62.0557,61.9963,62.0458,10353.0
2024-10-28 12:10:00,62.67,62.75,62.67,62.75,18303.0,62.0458,62.125,62.0458,62.125,18303.0
2024-10-28 12:15:00,62.74,62.78,62.73,62.75,36922.0,62.1151,62.1547,62.1052,62.125,36922.0
2024-10-28 12:20:00,62.75,62.77,62.74,62.76,31142.0,62.125,62.1448,62.1151,62.1349,31142.0
2024-10-28 12:25:00,62.77,62.79,62.76,62.76,60506.0,62.1448,62.1646,62.1349,62.1349,60506.0
2024-10-28 12:30:00,62.77,62.78,62.72,62.74,17200.0,62.1448,62.1547,62.0953,62.1151,17200.0
2024-10-28 12:35:00,62.73,62.75,62.69,62.7,17071.0,62.1052,62.125,62.0656,62.0755,17071.0
2024-10-28 12:40:00,62.7,62.75,62.67,62.75,25796.0,62.0755,62.125,62.0458,62.125,25796.0
2024-10-28 12:45:00,62.75,62.75,62.67,62.7,40350.0,62.125,62.125,62.0458,62.0755,40350.0
2024-10-28 12:50:00,62.7,62.74,62.69,62.72,199230.0,62.0755,62.1151,62.0656,62.0953,199230.0
2024-10-28 12:55:00,62.72,62.73,62.69,62.7,41260.0,62.0953,62.1052,62.0656,62.0755,41260.0
2024-10-28 13:00:00,62.7,62.73,62.67,62.68,24224.0,62.0755,62.1052,62.0458,62.0557,24224.0
2024-10-28 13:05:00,62.69,62.74,62.67,62.73,34041.0,62.0656,62.1151,62.0458,62.1052,34041.0
2024-10-28 13:10:00,62.74,62.74,62.69,62.71,52852.0,62.1151,62.1151,62.0656,62.0854,52852.0
2024-10-28 13:15:00,62.71,62.73,62.7,62.73,14346.0,62.0854,62.1052,62.0755,62.1052,14346.0
2024-10-28 13:20:00,62.74,62.77,62.73,62.77,18365.0,62.1151,62.1448,62.1052,62.1448,18365.0
2024-10-28 13:25:00,62.76,62.77,62.74,62.76,36610.0,62.1349,62.1448,62.1151,62.1349,36610.0
2024-10-28 13:30:00,62.76,62.8,62.75,62.79,20620.0,62.1349,62.1745,62.125,62.1646,20620.0
2024-10-28 13:35:00,62.79,62.79,62.75,62.78,16334.0,62.1646,62.1646,62.125,62.1547,16334.0
2024-10-28 13:40:00,62.78,62.79,62.76,62.79,16868.0,62.1547,62.1646,62.1349,62.1646,16868.0
2024-10-28 13:45:00,62.79,62.79,62.75,62.76,21539.0,62.1646,62.1646,62.125,62.1349,21539.0
2024-10-28 13:50:00,62.76,62.77,62.74,62.77,26859.0,62.1349,62.1448,62.1151,62.1448,26859.0
2024-10-28 13:55:00,62.77,62.77,62.75,62.76,27449.0,62.1448,62.1448,62.125,62.1349,27449.0
2024-10-28 14:00:00,62.75,62.76,62.68,62.69,42445.0,62.125,62.1349,62.0557,62.0656,42445.0
2024-10-28 14:05:00,62.69,62.73,62.69,62.69,22905.0,62.0656,62.1052,62.0656,62.0656,22905.0
2024-10-28 14:10:00,62.7,62.71,62.69,62.69,12092.0,62.0755,62.0854,62.0656,62.0656,12092.0
2024-10-28 14:15:00,62.69,62.7,62.67,62.7,30083.0,62.0656,62.0755,62.0458,62.0755,30083.0
2024-10-28 14:20:00,62.69,62.7,62.66,62.67,19770.0,62.0656,62.0755,62.0359,62.0458,19770.0
2024-10-28 14:25:00,62.68,62.68,62.65,62.67,20371.0,62.0557,62.0557,62.026,62.0458,20371.0
2024-10-28 14:30:00,62.66,62.68,62.65,62.66,20150.0,62.0359,62.0557,62.026,62.0359,20150.0
2024-10-28 14:35:00,62.66,62.7,62.63,62.7,99506.0,62.0359,62.0755,62.0062,62.0755,99506.0
2024-10-28 14:40:00,62.69,62.72,62.68,62.7,81239.0,62.0656,62.0953,62.0557,62.0755,81239.0
2024-10-28 14:45:00,62.7,62.72,62.69,62.71,27106.0,62.0755,62.0953,62.0656,62.0854,27106.0
2024-10-28 14:50:00,62.72,62.79,62.72,62.77,49822.0,62.0953,62.1646,62.0953,62.1448,49822.0
2024-10-28 14:55:00,62.76,62.77,62.71,62.71,13489.0,62.1349,62.1448,62.0854,62.0854,13489.0
2024-10-28 15:00:00,62.71,62.75,62.67,62.72,75993.0,62.0854,62.125,62.0458,62.0953,75993.0
2024-10-28 15:05:00,62.71,62.73,62.67,62.68,22273.0,62.0854,62.1052,62.0458,62.0557,22273.0
2024-10-28 15:10:00,62.69,62.71,62.68,62.69,56922.0,62.0656,62.0854,62.0557,62.0656,56922.0
2024-10-28 15:15:00,62.69,62.7,62.67,62.69,36797.0,62.0656,62.0755,62.0458,62.0656,36797.0
2024-10-28 15:20:00,62.7,62.77,62.69,62.77,25354.0,62.0755,62.1448,62.0656,62.1448,25354.0
2024-10-28 15:25:00,62.76,62.8,62.75,62.77,102694.0,62.1349,62.1745,62.125,62.1448,102694.0
2024-10-28 15:30:00,62.77,62.83,62.75,62.83,59396.0,62.1448,62.2042,62.125,62.2042,59396.0
2024-10-28 15:35:00,62.83,62.83,62.78,62.82,46982.0,62.2042,62.2042,62.1547,62.1943,46982.0
2024-10-28 15:40:00,62.81,62.84,62.81,62.82,94419.0,62.1844,62.2141,62.1844,62.1943,94419.0
2024-10-28 15:45:00,62.83,62.84,62.8,62.82,47118.0,62.2042,62.2141,62.1745,62.1943,47118.0
2024-10-28 15:50:00,62.81,62.82,62.76,62.82,102766.0,62.1844,62.1943,62.1349,62.1943,102766.0
2024-10-28 15:55:00,62.82,62.82,62.72,62.74,349747.0,62.1943,62.1943,62.0953,62.1151,349747.0
2024-10-29 09:30:00,62.42,62.42,62.18,62.24,417386.0,61.7982,61.7982,61.5606,61.62,417386.0
2024-10-29 09:35:00,62.23,62.28,62.15,62.28,222170.0,61.6101,61.6596,61.5309,61.6596,222170.0
2024-10-29 09:40:00,62.3,62.37,62.25,62.28,334869.0,61.6794,61.7487,61.6299,61.6596,334869.0
2024-10-29 09:45:00,62.28,62.4,62.24,62.37,171264.0,61.6596,61.7784,61.62,61.7487,171264.0
2024-10-29 09:50:00,62.36,62.51,62.36,62.49,93021.0,61.7388,61.8873,61.7388,61.8675,93021.0
2024-10-29 09:55:00,62.49,62.52,62.43,62.46,89081.0,61.8675,61.8972,61.8081,61.8378,89081.0
2024-10-29 10:00:00,62.45,62.59,62.35,62.57,181511.0,61.8279,61.9666,61.7289,61.9467,181511.0
2024-10-29 10:05:00,62.57,62.59,62.5,62.55,71757.0,61.9467,61.9666,61.8774,61.9269,71757.0
2024-10-29 10:10:00,62.54,62.6,62.5,62.5,39150.0,61.917,61.9765,61.8774,61.8774,39150.0
2024-10-29 10:15:00,62.5,62.57,62.5,62.54,71123.0,61.8774,61.9467,61.8774,61.917,71123.0
2024-10-29 10:20:00,62.53,62.67,62.49,62.67,82264.0,61.9071,62.0458,61.8675,62.0458,82264.0
2024-10-29 10:25:00,62.67,62.71,62.53,62.54,74911.0,62.0458,62.0854,61.9071,61.917,74911.0
2024-10-29 10:30:00,62.55,62.59,62.52,62.58,81995.0,61.9269,61.9666,61.8972,61.9567,81995.0
2024-10-29 10:35:00,62.59,62.68,62.56,62.68,25493.0,61.9666,62.0557,61.9368,62.0557,25493.0
2024-10-29 10:40:00,62.67,62.72,62.65,62.66,66162.0,62.0458,62.0953,62.026,62.0359,66162.0
2024-10-29 10:45:00,62.66,62.66,62.55,62.6,86614.0,62.0359,62.0359,61.9269,61.9765,86614.0
2024-10-29 10:50:00,62.59,62.62,62.56,62.57,30341.0,61.9666,61.9963,61.9368,61.9467,30341.0
2024-10-29 10:55:00,62.57,62.66,62.56,62.63,44374.0,61.9467,62.0359,61.9368,62.0062,44374.0
2024-10-29 11:00:00,62.64,62.65,62.58,62.63,42972.0,62.0161,62.026,61.9567,62.0062,42972.0
2024-10-29 11:05:00,62.63,62.64,62.52,62.54,35468.0,62.0062,62.0161,61.8972,61.917,35468.0
2024-10-29 11:10:00,62.53,62.61,62.49,62.6,241384.0,61.9071,61.9864,61.8675,61.9765,241384.0
2024-10-29 11:15:00,62.59,62.63,62.56,62.57,53098.0,61.9666,62.0062,61.9368,61.9467,53098.0
2024-10-29 11:20:00,62.57,62.62,62.55,62.57,25570.0,61.9467,61.9963,61.9269,61.9467,25570.0
2024-10-29 11:25:00,62.57,62.59,62.55,62.58,25880.0,61.9467,61.9666,61.9269,61.9567,25880.0
2024-10-29 11:30:00,62.59,62.64,62.58,62.62,30585.0,61.9666,62.0161,61.9567,61.9963,30585.0
2024-10-29 11:35:00,62.62,62.69,62.59,62.69,51015.0,61.9963,62.0656,61.9666,62.0656,51015.0
2024-10-29 11:40:00,62.68,62.69,62.66,62.68,48444.0,62.0557,62.0656,62.0359,62.0557,48444.0
2024-10-29 11:45:00,62.69,62.73,62.67,62.68,54966.0,62.0656,62.1052,62.0458,62.0557,54966.0
2024-10-29 11:50:00,62.68,62.7,62.62,62.66,42174.0,62.0557,62.0755,61.9963,62.0359,42174.0
2024-10-29 11:55:00,62.66,62.68,62.64,62.66,54036.0,62.0359,62.0557,62.0161,62.0359,54036.0
2024-10-29 12:00:00,62.66,62.7,62.65,62.67,57729.0,62.0359,62.0755,62.026,62.0458,57729.0
2024-10-29 12:05:00,62.67,62.67,62.64,62.66,77304.0,62.0458,62.0458,62.0161,62.0359,77304.0
2024-10-29 12:10:00,62.66,62.69,62.65,62.69,19252.0,62.0359,62.0656,62.026,62.0656,19252.0
2024-10-29 12:15:00,62.68,62.69,62.64,62.67,98113.0,62.0557,62.0656,62.0161,62.0458,98113.0
2024-10-29 12:20:00,62.66,62.67,62.6,62.64,31961.0,62.0359,62.0458,61.9765,62.0161,31961.0
2024-10-29 12:25:00,62.63,62.64,62.59,62.62,19452.0,62.0062,62.0161,61.9666,61.9963,19452.0
2024-10-29 12:30:00,62.61,62.61,62.56,62.61,33893.0,61.9864,61.9864,61.9368,61.9864,33893.0
2024-10-29 12:35:00,62.62,62.62,62.57,62.6,24229.0,61.9963,61.9963,61.9467,61.9765,24229.0
2024-10-29 12:40:00,62.59,62.61,62.57,62.61,27869.0,61.9666,61.9864,61.9467,61.9864,27869.0
2024-10-29 12:45:00,62.61,62.63,62.6,62.6,37347.0,61.9864,62.0062,61.9765,61.9765,37347.0
2024-10-29 12:50:00,62.6,62.68,62.59,62.67,31906.0,61.9765,62.0557,61.9666,62.0458,31906.0
2024-10-29 12:55:00,62.67,62.68,62.64,62.64,53136.0,62.0458,62.0557,62.0161,62.0161,53136.0
2024-10-29 13:00:00,62.65,62.74,62.65,62.7,55328.0,62.026,62.1151,62.026,62.0755,55328.0
2024-10-29 13:05:00,62.68,62.69,62.64,62.64,37525.0,62.0557,62.0656,62.0161,62.0161,37525.0
2024-10-29 13:10:00,62.63,62.71,62.62,62.69,29013.0,62.0062,62.0854,61.9963,62.0656,29013.0
2024-10-29 13:15:00,62.69,62.7,62.67,62.7,24321.0,62.0656,62.0755,62.0458,62.0755,24321.0
2024-10-29 13:20:00,62.7,62.71,62.66,62.71,16206.0,62.0755,62.0854,62.0359,62.0854,16206.0
2024-10-29 13:25:00,62.71,62.72,62.67,62.7,17821.0,62.0854,62.0953,62.0458,62.0755,17821.0
2024-10-29 13:30:00,62.7,62.71,62.62,62.63,35216.0,62.0755,62.0854,61.9963,62.0062,35216.0
2024-10-29 13:35:00,62.63,62.64,62.61,62.63,14170.0,62.0062,62.0161,61.9864,62.0062,14170.0
2024-10-29 13:40:00,62.63,62.64,62.58,62.61,57593.0,62.0062,62.0161,61.9567,61.9864,57593.0
2024-10-29 13:45:00,62.62,62.66,62.61,62.65,22843.0,61.9963,62.0359,61.9864,62.026,22843.0
2024-10-29 13:50:00,62.66,62.68,62.64,62.68,20839.0,62.0359,62.0557,62.0161,62.0557,20839.0
2024-10-29 13:55:00,62.68,62.71,62.67,62.71,30232.0,62.0557,62.0854,62.0458,62.0854,30232.0
2024-10-29 14:00:00,62.7,62.73,62.69,62.71,22782.0,62.0755,62.1052,62.0656,62.0854,22782.0
2024-10-29 14:05:00,62.71,62.73,62.68,62.72,18485.0,62.0854,62.1052,62.0557,62.0953,18485.0
2024-10-29 14:10:00,62.72,62.73,62.69,62.69,20263.0,62.0953,62.1052,62.0656,62.0656,20263.0
2024-10-29 14:15:00,62.7,62.71,62.67,62.71,38777.0,62.0755,62.0854,62.0458,62.0854,38777.0
2024-10-29 14:20:00,62.72,62.75,62.71,62.74,215948.0,62.0953,62.125,62.0854,62.1151,215948.0
2024-10-29 14:25:00,62.73,62.74,62.71,62.73,66724.0,62.1052,62.1151,62.0854,62.1052,66724.0
2024-10-29 14:30:00,62.73,62.77,62.72,62.76,27911.0,62.1052,62.1448,62.0953,62.1349,27911.0
2024-10-29 14:35:00,62.76,62.81,62.75,62.81,130567.0,62.1349,62.1844,62.125,62.1844,130567.0
2024-10-29 14:40:00,62.8,62.84,62.79,62.8,28944.0,62.1745,62.2141,62.1646,62.1745,28944.0
2024-10-29 14:45:00,62.8,62.81,62.77,62.8,320729.0,62.1745,62.1844,62.1448,62.1745,320729.0
2024-10-29 14:50:00,62.8,62.81,62.78,62.8,23723.0,62.1745,62.1844,62.1547,62.1745,23723.0
2024-10-29 14:55:00,62.8,62.81,62.78,62.8,41957.0,62.1745,62.1844,62.1547,62.1745,41957.0
2024-10-29 15:00:00,62.8,62.81,62.78,62.79,48927.0,62.1745,62.1844,62.1547,62.1646,48927.0
2024-10-29 15:05:00,62.8,62.81,62.78,62.8,41676.0,62.1745,62.1844,62.1547,62.1745,41676.0
2024-10-29 15:10:00,62.8,62.81,62.75,62.77,45989.0,62.1745,62.1844,62.125,62.1448,45989.0
2024-10-29 15:15:00,62.76,62.77,62.73,62.76,38694.0,62.1349,62.1448,62.1052,62.1349,38694.0
2024-10-29 15:20:00,62.76,62.76,62.74,62.76,82308.0,62.1349,62.1349,62.1151,62.1349,82308.0
2024-10-29 15:25:00,62.76,62.79,62.74,62.79,72103.0,62.1349,62.1646,62.1151,62.1646,72103.0
2024-10-29 15:30:00,62.79,62.8,62.73,62.76,33534.0,62.1646,62.1745,62.1052,62.1349,33534.0
2024-10-29 15:35:00,62.77,62.79,62.75,62.77,50268.0,62.1448,62.1646,62.125,62.1448,50268.0
2024-10-29 15:40:00,62.77,62.77,62.72,62.75,64178.0,62.1448,62.1448,62.0953,62.125,64178.0
2024-10-29 15:45:00,62.75,62.78,62.74,62.78,74130.0,62.125,62.1547,62.1151,62.1547,74130.0
2024-10-29 15:50:00,62.77,62.78,62.71,62.75,190334.0,62.1448,62.1547,62.0854,62.125,190334.0
2024-10-29 15:55:00,62.75,62.81,62.74,62.81,609268.0,62.125,62.1844,62.1151,62.1844,609268.0
2024-10-30 09:30:00,62.6,62.75,62.55,62.74,193163.0,61.9765,62.125,61.9269,62.1151,193163.0
2024-10-30 09:35:00,62.74,62.84,62.72,62.82,61291.0,62.1151,62.2141,62.0953,62.1943,61291.0
2024-10-30 09:40:00,62.82,62.84,62.72,62.81,41196.0,62.1943,62.2141,62.0953,62.1844,41196.0
2024-10-30 09:45:00,62.82,62.99,62.76,62.99,93534.0,62.1943,62.3626,62.1349,62.3626,93534.0
2024-10-30 09:50:00,62.99,63.14,62.96,63.13,83496.0,62.3626,62.5111,62.3329,62.5012,83496.0
2024-10-30 09:55:00,63.15,63.29,63.14,63.28,123158.0,62.521,62.6596,62.5111,62.6497,123158.0
2024-10-30 10:00:00,63.27,63.33,63.24,63.32,67952.0,62.6398,62.6992,62.6101,62.6893,67952.0
2024-10-30 10:05:00,63.31,63.35,63.26,63.35,92503.0,62.6794,62.719,62.6299,62.719,92503.0
2024-10-30 10:10:00,63.35,63.42,63.3,63.42,56732.0,62.719,62.7883,62.6695,62.7883,56732.0
2024-10-30 10:15:00,63.43,63.45,63.36,63.4,121916.0,62.7982,62.818,62.7289,62.7685,121916.0
2024-10-30 10:20:00,63.4,63.41,63.25,63.27,85718.0,62.7685,62.7784,62.62,62.6398,85718.0
2024-10-30 10:25:00,63.27,63.3,63.21,63.24,52758.0,62.6398,62.6695,62.5804,62.6101,52758.0
2024-10-30 10:30:00,63.24,63.25,63.13,63.21,84075.0,62.6101,62.62,62.5012,62.5804,84075.0
2024-10-30 10:35:00,63.2,63.22,63.15,63.2,164607.0,62.5705,62.5903,62.521,62.5705,164607.0
2024-10-30 10:40:00,63.2,63.22,63.15,63.16,59198.0,62.5705,62.5903,62.521,62.5309,59198.0
2024-10-30 10:45:00,63.15,63.18,63.11,63.17,34263.0,62.521,62.5507,62.4814,62.5408,34263.0
2024-10-30 10:50:00,63.17,63.18,63.07,63.14,56348.0,62.5408,62.5507,62.4418,62.5111,56348.0
2024-10-30 10:55:00,63.14,63.2,63.09,63.1,45321.0,62.5111,62.5705,62.4616,62.4715,45321.0
2024-10-30 11:00:00,63.1,63.12,63.07,63.1,28521.0,62.4715,62.4913,62.4418,62.4715,28521.0
2024-10-30 11:05:00,63.08,63.1,63.04,63.1,47040.0,62.4517,62.4715,62.4121,62.4715,47040.0
2024-10-30 11:10:00,63.1,63.1,63.04,63.05,43014.0,62.4715,62.4715,62.4121,62.422,43014.0
2024-10-30 11:15:00,63.05,63.07,63.0,63.05,34164.0,62.422,62.4418,62.3725,62.422,34164.0
2024-10-30 11:20:00,63.05,63.06,62.99,63.02,18109.0,62.422,62.4319,62.3626,62.3923,18109.0
2024-10-30 11:25:00,63.02,63.05,62.99,63.04,22194.0,62.3923,62.422,62.3626,62.4121,22194.0
2024-10-30 11:30:00,63.04,63.11,63.03,63.07,23775.0,62.4121,62.4814,62.4022,62.4418,23775.0
2024-10-30 11:35:00,63.07,63.11,63.05,63.1,59755.0,62.4418,62.4814,62.422,62.4715,59755.0
2024-10-30 11:40:00,63.11,63.14,63.1,63.11,78028.0,62.4814,62.5111,62.4715,62.4814,78028.0
2024-10-30 11:45:00,63.12,63.13,63.09,63.11,25261.0,62.4913,62.5012,62.4616,62.4814,25261.0
2024-10-30 11:50:00,63.11,63.15,63.1,63.13,15032.0,62.4814,62.521,62.4715,62.5012,15032.0
2024-10-30 11:55:00,63.13,63.13,63.06,63.08,26985.0,62.5012,62.5012,62.4319,62.4517,26985.0
2024-10-30 12:00:00,63.07,63.08,63.04,63.06,28396.0,62.4418,62.4517,62.4121,62.4319,28396.0
2024-10-30 12:05:00,63.06,63.07,63.03,63.04,17512.0,62.4319,62.4418,62.4022,62.4121,17512.0
2024-10-30 12:10:00,63.03,63.03,62.99,63.0,51141.0,62.4022,62.4022,62.3626,62.3725,51141.0
2024-10-30 12:15:00,63.01,63.02,62.98,63.0,17386.0,62.3824,62.3923,62.3527,62.3725,17386.0
2024-10-30 12:20:00,63.0,63.03,62.99,63.0,26383.0,62.3725,62.4022,62.3626,62.3725,26383.0
2024-10-30 12:25:00,63.01,63.01,62.95,62.96,22447.0,62.3824,62.3824,62.323,62.3329,22447.0
2024-10-30 12:30:00,62.96,62.97,62.92,62.97,21262.0,62.3329,62.3428,62.2933,62.3428,21262.0
2024-10-30 12:35:00,62.97,63.01,62.95,63.01,37438.0,62.3428,62.3824,62.323,62.3824,37438.0
2024-10-30 12:40:00,63.01,63.01,62.96,62.96,11213.0,62.3824,62.3824,62.3329,62.3329,11213.0
2024-10-30 12:45:00,62.97,62.98,62.95,62.97,18730.0,62.3428,62.3527,62.323,62.3428,18730.0
2024-10-30 12:50:00,62.96,62.97,62.94,62.95,17793.0,62.3329,62.3428,62.3131,62.323,17793.0
2024-10-30 12:55:00,62.95,62.95,62.92,62.93,14510.0,62.323,62.323,62.2933,62.3032,14510.0
2024-10-30 13:00:00,62.92,62.96,62.91,62.95,19160.0,62.2933,62.3329,62.2834,62.323,19160.0
2024-10-30 13:05:00,62.96,63.0,62.96,63.0,42409.0,62.3329,62.3725,62.3329,62.3725,42409.0
2024-10-30 13:10:00,62.99,63.03,62.98,63.0,19126.0,62.3626,62.4022,62.3527,62.3725,19126.0
2024-10-30 13:15:00,63.01,63.03,63.0,63.0,39175.0,62.3824,62.4022,62.3725,62.3725,39175.0
2024-10-30 13:20:00,63.0,63.02,62.97,62.99,48621.0,62.3725,62.3923,62.3428,62.3626,48621.0
2024-10-30 13:25:00,62.99,63.0,62.93,62.95,39013.0,62.3626,62.3725,62.3032,62.323,39013.0
2024-10-30 13:30:00,62.96,62.96,62.86,62.86,138549.0,62.3329,62.3329,62.2339,62.2339,138549.0
2024-10-30 13:35:00,62.87,62.91,62.85,62.88,42190.0,62.2438,62.2834,62.224,62.2537,42190.0
2024-10-30 13:40:00,62.87,62.92,62.85,62.9,16885.0,62.2438,62.2933,62.224,62.2735,16885.0
2024-10-30 13:45:00,62.89,62.91,62.87,62.9,27590.0,62.2636,62.2834,62.2438,62.2735,27590.0
2024-10-30 13:50:00,62.9,62.92,62.86,62.9,26909.0,62.2735,62.2933,62.2339,62.2735,26909.0
2024-10-30 13:55:00,62.91,62.93,62.9,62.92,48934.0,62.2834,62.3032,62.2735,62.2933,48934.0
2024-10-30 14:00:00,62.92,62.97,62.92,62.97,22993.0,62.2933,62.3428,62.2933,62.3428,22993.0
2024-10-30 14:05:00,62.96,63.04,62.96,63.01,59077.0,62.3329,62.4121,62.3329,62.3824,59077.0
2024-10-30 14:10:00,63.01,63.04,63.01,63.02,44870.0,62.3824,62.4121,62.3824,62.3923,44870.0
2024-10-30 14:15:00,63.02,63.03,62.99,63.01,45673.0,62.3923,62.4022,62.3626,62.3824,45673.0
2024-10-30 14:20:00,63.01,63.02,62.98,63.0,62898.0,62.3824,62.3923,62.3527,62.3725,62898.0
2024-10-30 14:25:00,63.0,63.01,62.95,62.96,60733.0,62.3725,62.3824,62.323,62.3329,60733.0
2024-10-30 14:30:00,62.95,62.97,62.95,62.95,23548.0,62.323,62.3428,62.323,62.323,23548.0
2024-10-30 14:35:00,62.95,62.97,62.92,62.93,60930.0,62.323,62.3428,62.2933,62.3032,60930.0
2024-10-30 14:40:00,62.93,62.94,62.89,62.9,30602.0,62.3032,62.3131,62.2636,62.2735,30602.0
2024-10-30 14:45:00,62.9,62.92,62.89,62.91,37542.0,62.2735,62.2933,62.2636,62.2834,37542.0
2024-10-30 14:50:00,62.9,62.92,62.89,62.92,21033.0,62.2735,62.2933,62.2636,62.2933,21033.0
2024-10-30 14:55:00,62.92,62.94,62.9,62.91,24203.0,62.2933,62.3131,62.2735,62.2834,24203.0
2024-10-30 15:00:00,62.91,62.91,62.83,62.85,76154.0,62.2834,62.2834,62.2042,62.224,76154.0
2024-10-30 15:05:00,62.85,62.88,62.81,62.85,46031.0,62.224,62.2537,62.1844,62.224,46031.0
2024-10-30 15:10:00,62.85,62.89,62.83,62.89,21359.0,62.224,62.2636,62.2042,62.2636,21359.0
2024-10-30 15:15:00,62.89,62.89,62.79,62.83,72941.0,62.2636,62.2636,62.1646,62.2042,72941.0
2024-10-30 15:20:00,62.83,62.84,62.81,62.83,29321.0,62.2042,62.2141,62.1844,62.2042,29321.0
2024-10-30 15:25:00,62.83,62.85,62.81,62.83,47647.0,62.2042,62.224,62.1844,62.2042,47647.0
2024-10-30 15:30:00,62.82,62.84,62.8,62.81,59459.0,62.1943,62.2141,62.1745,62.1844,59459.0
2024-10-30 15:35:00,62.81,62.81,62.74,62.8,54731.0,62.1844,62.1844,62.1151,62.1745,54731.0
2024-10-30 15:40:00,62.81,62.83,62.79,62.8,48619.0,62.1844,62.2042,62.1646,62.1745,48619.0
2024-10-30 15:45:00,62.79,62.81,62.76,62.77,18445.0,62.1646,62.1844,62.1349,62.1448,18445.0
2024-10-30 15:50:00,62.77,62.8,62.74,62.78,198172.0,62.1448,62.1745,62.1151,62.1547,198172.0
2024-10-30 15:55:00,62.78,62.79,62.68,62.71,275205.0,62.1547,62.1646,62.0557,62.0854,275205.0
2024-10-31 09:30:00,62.63,62.72,62.53,62.61,315396.0,62.0062,62.0953,61.9071,61.9864,315396.0
2024-10-31 09:35:00,62.62,62.73,62.55,62.71,152558.0,61.9963,62.1052,61.9269,62.0854,152558.0
2024-10-31 09:40:00,62.69,62.75,62.67,62.71,105721.0,62.0656,62.125,62.0458,62.0854,105721.0
2024-10-31 09:45:00,62.7,62.7,62.46,62.47,223540.0,62.0755,62.0755,61.8378,61.8477,223540.0
2024-10-31 09:50:00,62.48,62.55,62.41,62.44,344570.0,61.8576,61.9269,61.7883,61.818,344570.0
2024-10-31 09:55:00,62.43,62.61,62.43,62.59,165824.0,61.8081,61.9864,61.8081,61.9666,165824.0
2024-10-31 10:00:00,62.59,62.61,62.43,62.43,120405.0,61.9666,61.9864,61.8081,61.8081,120405.0
2024-10-31 10:05:00,62.42,62.43,62.35,62.43,234109.0,61.7982,61.8081,61.7289,61.8081,234109.0
2024-10-31 10:10:00,62.42,62.46,62.35,62.36,162454.0,61.7982,61.8378,61.7289,61.7388,162454.0
2024-10-31 10:15:00,62.37,62.52,62.37,62.5,117312.0,61.7487,61.8972,61.7487,61.8774,117312.0
2024-10-31 10:20:00,62.49,62.55,62.45,62.47,113557.0,61.8675,61.9269,61.8279,61.8477,113557.0
2024-10-31 10:25:00,62.48,62.5,62.32,62.36,116068.0,61.8576,61.8774,61.6992,61.7388,116068.0
2024-10-31 10:30:00,62.36,62.46,62.33,62.4,48323.0,61.7388,61.8378,61.7091,61.7784,48323.0
2024-10-31 10:35:00,62.41,62.41,62.31,62.32,73077.0,61.7883,61.7883,61.6893,61.6992,73077.0
2024-10-31 10:40:00,62.31,62.31,62.22,62.23,93005.0,61.6893,61.6893,61.6002,61.6101,93005.0
2024-10-31 10:45:00,62.23,62.25,62.15,62.17,102844.0,61.6101,61.6299,61.5309,61.5507,102844.0
2024-10-31 10:50:00,62.17,62.18,62.11,62.11,35779.0,61.5507,61.5606,61.4913,61.4913,35779.0
2024-10-31 10:55:00,62.11,62.13,62.05,62.06,95305.0,61.4913,61.5111,61.4319,61.4418,95305.0
2024-10-31 11:00:00,62.05,62.06,61.94,61.96,67723.0,61.4319,61.4418,61.323,61.3428,67723.0
2024-10-31 11:05:00,61.96,62.09,61.96,62.05,89788.0,61.3428,61.4715,61.3428,61.4319,89788.0
2024-10-31 11:10:00,62.05,62.1,62.03,62.05,52481.0,61.4319,61.4814,61.4121,61.4319,52481.0
2024-10-31 11:15:00,62.04,62.13,62.04,62.1,48522.0,61.422,61.5111,61.422,61.4814,48522.0
2024-10-31 11:20:00,62.09,62.23,62.08,62.21,66232.0,61.4715,61.6101,61.4616,61.5903,66232.0
2024-10-31 11:25:00,62.2,62.2,62.11,62.14,29165.0,61.5804,61.5804,61.4913,61.521,29165.0
2024-10-31 11:30:00,62.14,62.19,62.13,62.18,26778.0,61.521,61.5705,61.5111,61.5606,26778.0
2024-10-31 11:35:00,62.17,62.21,62.15,62.18,33416.0,61.5507,61.5903,61.5309,61.5606,33416.0
2024-10-31 11:40:00,62.19,62.24,62.15,62.24,47497.0,61.5705,61.62,61.5309,61.62,47497.0
2024-10-31 11:45:00,62.23,62.27,62.22,62.23,106226.0,61.6101,61.6497,61.6002,61.6101,106226.0
2024-10-31 11:50:00,62.23,62.26,62.17,62.17,46067.0,61.6101,61.6398,61.5507,61.5507,46067.0
2024-10-31 11:55:00,62.18,62.23,62.17,62.23,42242.0,61.5606,61.6101,61.5507,61.6101,42242.0
2024-10-31 12:00:00,62.22,62.26,62.2,62.24,34416.0,61.6002,61.6398,61.5804,61.62,34416.0
2024-10-31 12:05:00,62.23,62.26,62.21,62.22,30452.0,61.6101,61.6398,61.5903,61.6002,30452.0
2024-10-31 12:10:00,62.22,62.29,62.2,62.28,69532.0,61.6002,61.6695,61.5804,61.6596,69532.0
2024-10-31 12:15:00,62.29,62.31,62.26,62.27,31523.0,61.6695,61.6893,61.6398,61.6497,31523.0
2024-10-31 12:20:00,62.28,62.36,62.27,62.3,125117.0,61.6596,61.7388,61.6497,61.6794,125117.0
2024-10-31 12:25:00,62.3,62.34,62.27,62.32,46036.0,61.6794,61.719,61.6497,61.6992,46036.0
2024-10-31 12:30:00,62.32,62.33,62.27,62.27,32407.0,61.6992,61.7091,61.6497,61.6497,32407.0
2024-10-31 12:35:00,62.28,62.28,62.24,62.26,53111.0,61.6596,61.6596,61.62,61.6398,53111.0
2024-10-31 12:40:00,62.28,62.3,62.25,62.29,40667.0,61.6596,61.6794,61.6299,61.6695,40667.0
2024-10-31 12:45:00,62.29,62.29,62.24,62.25,37144.0,61.6695,61.6695,61.62,61.6299,37144.0
2024-10-31 12:50:00,62.26,62.27,62.24,62.27,88654.0,61.6398,61.6497,61.62,61.6497,88654.0
2024-10-31 12:55:00,62.28,62.28,62.23,62.28,36532.0,61.6596,61.6596,61.6101,61.6596,36532.0
2024-10-31 13:00:00,62.29,62.36,62.27,62.34,20261.0,61.6695,61.7388,61.6497,61.719,20261.0
2024-10-31 13:05:00,62.34,62.4,62.32,62.4,107548.0,61.719,61.7784,61.6992,61.7784,107548.0
2024-10-31 13:10:00,62.4,62.41,62.34,62.37,17605.0,61.7784,61.7883,61.719,61.7487,17605.0
2024-10-31 13:15:00,62.36,62.37,62.33,62.34,28516.0,61.7388,61.7487,61.7091,61.719,28516.0
2024-10-31 13:20:00,62.34,62.39,62.34,62.37,41103.0,61.719,61.7685,61.719,61.7487,41103.0
2024-10-31 13:25:00,62.37,62.39,62.32,62.33,41444.0,61.7487,61.7685,61.6992,61.7091,41444.0
2024-10-31 13:30:00,62.32,62.33,62.26,62.28,136069.0,61.6992,61.7091,61.6398,61.6596,136069.0
2024-10-31 13:35:00,62.28,62.29,62.24,62.25,72166.0,61.6596,61.6695,61.62,61.6299,72166.0
2024-10-31 13:40:00,62.26,62.27,62.22,62.23,19243.0,61.6398,61.6497,61.6002,61.6101,19243.0
2024-10-31 13:45:00,62.24,62.27,62.2,62.27,43212.0,61.62,61.6497,61.5804,61.6497,43212.0
2024-10-31 13:50:00,62.27,62.28,62.22,62.23,17913.0,61.6497,61.6596,61.6002,61.6101,17913.0
2024-10-31 13:55:00,62.23,62.27,62.22,62.26,26846.0,61.6101,61.6497,61.6002,61.6398,26846.0
2024-10-31 14:00:00,62.25,62.26,62.2,62.22,29902.0,61.6299,61.6398,61.5804,61.6002,29902.0
2024-10-31 14:05:00,62.22,62.24,62.19,62.22,47254.0,61.6002,61.62,61.5705,61.6002,47254.0
2024-10-31 14:10:00,62.21,62.28,62.2,62.26,52124.0,61.5903,61.6596,61.5804,61.6398,52124.0
2024-10-31 14:15:00,62.25,62.26,62.22,62.23,24445.0,61.6299,61.6398,61.6002,61.6101,24445.0
2024-10-31 14:20:00,62.23,62.25,62.22,62.25,45464.0,61.6101,61.6299,61.6002,61.6299,45464.0
2024-10-31 14:25:00,62.25,62.25,62.21,62.23,38517.0,61.6299,61.6299,61.5903,61.6101,38517.0
2024-10-31 14:30:00,62.22,62.26,62.14,62.18,191510.0,61.6002,61.6398,61.521,61.5606,191510.0
2024-10-31 14:35:00,62.18,62.22,62.15,62.19,66159.0,61.5606,61.6002,61.5309,61.5705,66159.0
2024-10-31 14:40:00,62.2,62.22,62.15,62.18,35002.0,61.5804,61.6002,61.5309,61.5606,35002.0
2024-10-31 14:45:00,62.19,62.21,62.16,62.17,41385.0,61.5705,61.5903,61.5408,61.5507,41385.0
2024-10-31 14:50:00,62.18,62.22,62.15,62.22,52672.0,61.5606,61.6002,61.5309,61.6002,52672.0
2024-10-31 14:55:00,62.21,62.25,62.19,62.23,70849.0,61.5903,61.6299,61.5705,61.6101,70849.0
2024-10-31 15:00:00,62.23,62.25,62.19,62.2,120574.0,61.6101,61.6299,61.5705,61.5804,120574.0
2024-10-31 15:05:00,62.2,62.24,62.18,62.23,83576.0,61.5804,61.62,61.5606,61.6101,83576.0
2024-10-31 15:10:00,62.24,62.24,62.19,62.22,159235.0,61.62,61.62,61.5705,61.6002,159235.0
2024-10-31 15:15:00,62.22,62.23,62.17,62.21,67786.0,61.6002,61.6101,61.5507,61.5903,67786.0
2024-10-31 15:20:00,62.2,62.26,62.2,62.23,94911.0,61.5804,61.6398,61.5804,61.6101,94911.0
2024-10-31 15:25:00,62.23,62.24,62.19,62.21,25072.0,61.6101,61.62,61.5705,61.5903,25072.0
2024-10-31 15:30:00,62.22,62.22,62.14,62.17,78083.0,61.6002,61.6002,61.521,61.5507,78083.0
2024-10-31 15:35:00,62.16,62.17,62.13,62.14,34688.0,61.5408,61.5507,61.5111,61.521,34688.0
2024-10-31 15:40:00,62.13,62.18,62.12,62.15,86673.0,61.5111,61.5606,61.5012,61.5309,86673.0
2024-10-31 15:45:00,62.15,62.2,62.13,62.2,101226.0,61.5309,61.5804,61.5111,61.5804,101226.0
2024-10-31 15:50:00,62.19,62.2,62.04,62.05,140411.0,61.5705,61.5804,61.422,61.4319,140411.0
2024-10-31 15:55:00,62.04,62.04,61.89,61.9,339205.0,61.422,61.422,61.2735,61.2834,339205.0
2024-11-01 09:30:00,62.22,62.3,62.15,62.26,299222.0,61.6002,61.6794,61.5309,61.6398,299222.0
2024-11-01 09:35:00,62.27,62.42,62.26,62.42,142900.0,61.6497,61.7982,61.6398,61.7982,142900.0
2024-11-01 09:40:00,62.42,62.43,62.31,62.31,53841.0,61.7982,61.8081,61.6893,61.6893,53841.0
2024-11-01 09:45:00,62.32,62.42,62.24,62.41,112531.0,61.6992,61.7982,61.62,61.7883,112531.0
2024-11-01 09:50:00,62.42,62.45,62.34,62.44,73765.0,61.7982,61.8279,61.719,61.818,73765.0
2024-11-01 09:55:00,62.43,62.45,62.36,62.39,39988.0,61.8081,61.8279,61.7388,61.7685,39988.0
2024-11-01 10:00:00,62.41,62.49,62.23,62.35,235130.0,61.7883,61.8675,61.6101,61.7289,235130.0
2024-11-01 10:05:00,62.35,62.44,62.32,62.44,65437.0,61.7289,61.818,61.6992,61.818,65437.0
2024-11-01 10:10:00,62.43,62.46,62.39,62.44,29341.0,61.8081,61.8378,61.7685,61.818,29341.0
2024-11-01 10:15:00,62.44,62.49,62.4,62.49,38369.0,61.818,61.8675,61.7784,61.8675,38369.0
2024-11-01 10:20:00,62.48,62.53,62.46,62.5,57228.0,61.8576,61.9071,61.8378,61.8774,57228.0
2024-11-01 10:25:00,62.5,62.58,62.48,62.57,43231.0,61.8774,61.9567,61.8576,61.9467,43231.0
2024-11-01 10:30:00,62.58,62.58,62.46,62.48,63350.0,61.9567,61.9567,61.8378,61.8576,63350.0
2024-11-01 10:35:00,62.49,62.5,62.37,62.41,65026.0,61.8675,61.8774,61.7487,61.7883,65026.0
2024-11-01 10:40:00,62.42,62.42,62.27,62.34,116644.0,61.7982,61.7982,61.6497,61.719,116644.0
2024-11-01 10:45:00,62.34,62.36,62.24,62.32,71884.0,61.719,61.7388,61.62,61.6992,71884.0
2024-11-01 10:50:00,62.32,62.33,62.18,62.24,95002.0,61.6992,61.7091,61.5606,61.62,95002.0
2024-11-01 10:55:00,62.25,62.35,62.23,62.33,110556.0,61.6299,61.7289,61.6101,61.7091,110556.0
2024-11-01 11:00:00,62.34,62.36,62.29,62.35,40282.0,61.719,61.7388,61.6695,61.7289,40282.0
2024-11-01 11:05:00,62.34,62.34,62.25,62.26,27478.0,61.719,61.719,61.6299,61.6398,27478.0
2024-11-01 11:10:00,62.25,62.37,62.24,62.37,25625.0,61.6299,61.7487,61.62,61.7487,25625.0
2024-11-01 11:15:00,62.37,62.39,62.33,62.37,17194.0,61.7487,61.7685,61.7091,61.7487,17194.0
2024-11-01 11:20:00,62.37,62.38,62.33,62.36,25815.0,61.7487,61.7586,61.7091,61.7388,25815.0
2024-11-01 11:25:00,62.36,62.43,62.35,62.43,21691.0,61.7388,61.8081,61.7289,61.8081,21691.0
2024-11-01 11:30:00,62.43,62.43,62.33,62.38,31389.0,61.8081,61.8081,61.7091,61.7586,31389.0
2024-11-01 11:35:00,62.38,62.39,62.33,62.36,32488.0,61.7586,61.7685,61.7091,61.7388,32488.0
2024-11-01 11:40:00,62.36,62.37,62.31,62.35,23200.0,61.7388,61.7487,61.6893,61.7289,23200.0
2024-11-01 11:45:00,62.36,62.36,62.27,62.29,74181.0,61.7388,61.7388,61.6497,61.6695,74181.0
2024-11-01 11:50:00,62.29,62.33,62.23,62.32,75195.0,61.6695,61.7091,61.6101,61.6992,75195.0
2024-11-01 11:55:00,62.32,62.33,62.27,62.29,32941.0,61.6992,61.7091,61.6497,61.6695,32941.0
2024-11-01 12:00:00,62.29,62.37,62.29,62.36,29975.0,61.6695,61.7487,61.6695,61.7388,29975.0
2024-11-01 12:05:00,62.36,62.38,62.34,62.36,24066.0,61.7388,61.7586,61.719,61.7388,24066.0
2024-11-01 12:10:00,62.37,62.38,62.32,62.34,81668.0,61.7487,61.7586,61.6992,61.719,81668.0
2024-11-01 12:15:00,62.34,62.34,62.3,62.34,44019.0,61.719,61.719,61.6794,61.719,44019.0
2024-11-01 12:20:00,62.34,62.34,62.29,62.32,41902.0,61.719,61.719,61.6695,61.6992,41902.0
2024-11-01 12:25:00,62.32,62.32,62.26,62.27,63420.0,61.6992,61.6992,61.6398,61.6497,63420.0
2024-11-01 12:30:00,62.27,62.33,62.25,62.33,76284.0,61.6497,61.7091,61.6299,61.7091,76284.0
2024-11-01 12:35:00,62.33,62.33,62.27,62.29,78984.0,61.7091,61.7091,61.6497,61.6695,78984.0
2024-11-01 12:40:00,62.29,62.29,62.15,62.18,94096.0,61.6695,61.6695,61.5309,61.5606,94096.0
2024-11-01 12:45:00,62.17,62.19,62.13,62.15,65066.0,61.5507,61.5705,61.5111,61.5309,65066.0
2024-11-01 12:50:00,62.13,62.17,62.13,62.16,25136.0,61.5111,61.5507,61.5111,61.5408,25136.0
2024-11-01 12:55:00,62.16,62.17,62.11,62.12,74397.0,61.5408,61.5507,61.4913,61.5012,74397.0
2024-11-01 13:00:00,62.13,62.16,62.11,62.15,40784.0,61.5111,61.5408,61.4913,61.5309,40784.0
2024-11-01 13:05:00,62.15,62.15,62.07,62.11,30225.0,61.5309,61.5309,61.4517,61.4913,30225.0
2024-11-01 13:10:00,62.11,62.14,62.08,62.14,38102.0,61.4913,61.521,61.4616,61.521,38102.0
2024-11-01 13:15:00,62.14,62.16,62.13,62.16,36400.0,61.521,61.5408,61.5111,61.5408,36400.0
2024-11-01 13:20:00,62.16,62.22,62.15,62.19,27991.0,61.5408,61.6002,61.5309,61.5705,27991.0
2024-11-01 13:25:00,62.18,62.19,62.15,62.17,37421.0,61.5606,61.5705,61.5309,61.5507,37421.0
2024-11-01 13:30:00,62.17,62.18,62.03,62.04,53532.0,61.5507,61.5606,61.4121,61.422,53532.0
2024-11-01 13:35:00,62.03,62.04,61.97,61.98,192668.0,61.4121,61.422,61.3527,61.3626,192668.0
2024-11-01 13:40:00,61.97,61.98,61.94,61.96,67030.0,61.3527,61.3626,61.323,61.3428,67030.0
2024-11-01 13:45:00,61.95,61.99,61.95,61.97,43800.0,61.3329,61.3725,61.3329,61.3527,43800.0
2024-11-01 13:50:00,61.97,62.06,61.97,62.05,59606.0,61.3527,61.4418,61.3527,61.4319,59606.0
2024-11-01 13:55:00,62.05,62.06,62.0,62.01,46051.0,61.4319,61.4418,61.3824,61.3923,46051.0
2024-11-01 14:00:00,62.01,62.05,61.99,62.05,62291.0,61.3923,61.4319,61.3725,61.4319,62291.0
2024-11-01 14:05:00,62.05,62.05,61.95,61.97,65965.0,61.4319,61.4319,61.3329,61.3527,65965.0
2024-11-01 14:10:00,61.96,61.98,61.93,61.97,56862.0,61.3428,61.3626,61.3131,61.3527,56862.0
2024-11-01 14:15:00,61.98,62.01,61.95,61.98,89226.0,61.3626,61.3923,61.3329,61.3626,89226.0
2024-11-01 14:20:00,61.98,62.06,61.96,62.05,64709.0,61.3626,61.4418,61.3428,61.4319,64709.0
2024-11-01 14:25:00,62.06,62.08,62.02,62.05,58751.0,61.4418,61.4616,61.4022,61.4319,58751.0
2024-11-01 14:30:00,62.05,62.07,62.02,62.05,68837.0,61.4319,61.4517,61.4022,61.4319,68837.0
2024-11-01 14:35:00,62.05,62.09,62.04,62.07,60088.0,61.4319,61.4715,61.422,61.4517,60088.0
2024-11-01 14:40:00,62.06,62.08,62.05,62.08,70040.0,61.4418,61.4616,61.4319,61.4616,70040.0
2024-11-01 14:45:00,62.09,62.11,62.06,62.08,98454.0,61.4715,61.4913,61.4418,61.4616,98454.0
2024-11-01 14:50:00,62.09,62.1,62.07,62.08,63424.0,61.4715,61.4814,61.4517,61.4616,63424.0
2024-11-01 14:55:00,62.07,62.1,62.06,62.1,47822.0,61.4517,61.4814,61.4418,61.4814,47822.0
2024-11-01 15:00:00,62.1,62.1,62.05,62.06,86816.0,61.4814,61.4814,61.4319,61.4418,86816.0
2024-11-01 15:05:00,62.07,62.14,62.06,62.13,64975.0,61.4517,61.521,61.4418,61.5111,64975.0
2024-11-01 15:10:00,62.13,62.14,62.11,62.12,83310.0,61.5111,61.521,61.4913,61.5012,83310.0
2024-11-01 15:15:00,62.12,62.13,62.1,62.13,88696.0,61.5012,61.5111,61.4814,61.5111,88696.0
2024-11-01 15:20:00,62.13,62.14,62.1,62.12,73563.0,61.5111,61.521,61.4814,61.5012,73563.0
2024-11-01 15:25:00,62.12,62.12,62.03,62.05,103864.0,61.5012,61.5012,61.4121,61.4319,103864.0
2024-11-01 15:30:00,62.04,62.04,61.99,62.02,99049.0,61.422,61.422,61.3725,61.4022,99049.0
2024-11-01 15:35:00,62.01,62.06,62.0,62.02,106231.0,61.3923,61.4418,61.3824,61.4022,106231.0
2024-11-01 15:40:00,62.02,62.08,62.0,62.05,99494.0,61.4022,61.4616,61.3824,61.4319,99494.0
2024-11-01 15:45:00,62.04,62.04,62.0,62.0,94019.0,61.422,61.422,61.3824,61.3824,94019.0
2024-11-01 15:50:00,62.0,62.01,61.93,62.0,369994.0,61.3824,61.3923,61.3131,61.3824,369994.0
2024-11-01 15:55:00,61.99,62.07,61.98,62.02,1077782.0,61.3725,61.4517,61.3626,61.4022,1077782.0
2024-11-04 09:30:00,61.94,62.17,61.94,62.07,203462.0,61.323,61.5507,61.323,61.4517,203462.0
2024-11-04 09:35:00,62.08,62.22,61.99,62.21,98904.0,61.4616,61.6002,61.3725,61.5903,98904.0
2024-11-04 09:40:00,62.21,62.3,62.19,62.28,132109.0,61.5903,61.6794,61.5705,61.6596,132109.0
2024-11-04 09:45:00,62.29,62.39,62.28,62.32,73057.0,61.6695,61.7685,61.6596,61.6992,73057.0
2024-11-04 09:50:00,62.31,62.31,62.22,62.3,43173.0,61.6893,61.6893,61.6002,61.6794,43173.0
2024-11-04 09:55:00,62.29,62.4,62.29,62.4,56849.0,61.6695,61.7784,61.6695,61.7784,56849.0
2024-11-04 10:00:00,62.38,62.47,62.35,62.43,63408.0,61.7586,61.8477,61.7289,61.8081,63408.0
2024-11-04 10:05:00,62.43,62.53,62.43,62.49,92155.0,61.8081,61.9071,61.8081,61.8675,92155.0
2024-11-04 10:10:00,62.5,62.53,62.46,62.49,58107.0,61.8774,61.9071,61.8378,61.8675,58107.0
2024-11-04 10:15:00,62.49,62.58,62.49,62.55,181707.0,61.8675,61.9567,61.8675,61.9269,181707.0
2024-11-04 10:20:00,62.54,62.61,62.54,62.61,59907.0,61.917,61.9864,61.917,61.9864,59907.0
2024-11-04 10:25:00,62.63,62.67,62.6,62.62,47888.0,62.0062,62.0458,61.9765,61.9963,47888.0
2024-11-04 10:30:00,62.63,62.67,62.54,62.61,48105.0,62.0062,62.0458,61.917,61.9864,48105.0
2024-11-04 10:35:00,62.61,62.7,62.6,62.63,163044.0,61.9864,62.0755,61.9765,62.0062,163044.0
2024-11-04 10:40:00,62.64,62.64,62.59,62.62,52883.0,62.0161,62.0161,61.9666,61.9963,52883.0
2024-11-04 10:45:00,62.63,62.65,62.51,62.59,37414.0,62.0062,62.026,61.8873,61.9666,37414.0
2024-11-04 10:50:00,62.6,62.62,62.56,62.61,38581.0,61.9765,61.9963,61.9368,61.9864,38581.0
2024-11-04 10:55:00,62.6,62.6,62.52,62.54,23436.0,61.9765,61.9765,61.8972,61.917,23436.0
2024-11-04 11:00:00,62.54,62.55,62.49,62.51,43319.0,61.917,61.9269,61.8675,61.8873,43319.0
2024-11-04 11:05:00,62.51,62.55,62.48,62.55,66149.0,61.8873,61.9269,61.8576,61.9269,66149.0
2024-11-04 11:10:00,62.57,62.6,62.55,62.56,30613.0,61.9467,61.9765,61.9269,61.9368,30613.0
2024-11-04 11:15:00,62.55,62.58,62.51,62.52,41345.0,61.9269,61.9567,61.8873,61.8972,41345.0
2024-11-04 11:20:00,62.52,62.55,62.5,62.54,50043.0,61.8972,61.9269,61.8774,61.917,50043.0
2024-11-04 11:25:00,62.54,62.55,62.45,62.45,30214.0,61.917,61.9269,61.8279,61.8279,30214.0
2024-11-04 11:30:00,62.45,62.45,62.37,62.39,69044.0,61.8279,61.8279,61.7487,61.7685,69044.0
2024-11-04 11:35:00,62.38,62.39,62.3,62.3,147339.0,61.7586,61.7685,61.6794,61.6794,147339.0
2024-11-04 11:40:00,62.3,62.35,62.26,62.29,207017.0,61.6794,61.7289,61.6398,61.6695,207017.0
2024-11-04 11:45:00,62.29,62.29,62.25,62.26,202767.0,61.6695,61.6695,61.6299,61.6398,202767.0
2024-11-04 11:50:00,62.25,62.28,62.23,62.25,111912.0,61.6299,61.6596,61.6101,61.6299,111912.0
2024-11-04 11:55:00,62.24,62.26,62.19,62.23,60956.0,61.62,61.6398,61.5705,61.6101,60956.0
2024-11-04 12:00:00,62.23,62.25,62.19,62.21,19248.0,61.6101,61.6299,61.5705,61.5903,19248.0
2024-11-04 12:05:00,62.21,62.23,62.16,62.18,38146.0,61.5903,61.6101,61.5408,61.5606,38146.0
2024-11-04 12:10:00,62.17,62.29,62.17,62.28,40676.0,61.5507,61.6695,61.5507,61.6596,40676.0
2024-11-04 12:15:00,62.29,62.32,62.26,62.31,33127.0,61.6695,61.6992,61.6398,61.6893,33127.0
2024-11-04 12:20:00,62.31,62.42,62.3,62.41,24470.0,61.6893,61.7982,61.6794,61.7883,24470.0
2024-11-04 12:25:00,62.41,62.46,62.4,62.44,32669.0,61.7883,61.8378,61.7784,61.818,32669.0
2024-11-04 12:30:00,62.44,62.48,62.43,62.45,44787.0,61.818,61.8576,61.8081,61.8279,44787.0
2024-11-04 12:35:00,62.45,62.46,62.43,62.45,21581.0,61.8279,61.8378,61.8081,61.8279,21581.0
2024-11-04 12:40:00,62.45,62.47,62.43,62.46,16607.0,61.8279,61.8477,61.8081,61.8378,16607.0
2024-11-04 12:45:00,62.45,62.48,62.44,62.48,18469.0,61.8279,61.8576,61.818,61.8576,18469.0
2024-11-04 12:50:00,62.48,62.48,62.45,62.46,10181.0,61.8576,61.8576,61.8279,61.8378,10181.0
2024-11-04 12:55:00,62.45,62.45,62.42,62.43,19082.0,61.8279,61.8279,61.7982,61.8081,19082.0
2024-11-04 13:00:00,62.42,62.43,62.35,62.36,43474.0,61.7982,61.8081,61.7289,61.7388,43474.0
2024-11-04 13:05:00,62.36,62.4,62.26,62.29,54641.0,61.7388,61.7784,61.6398,61.6695,54641.0
2024-11-04 13:10:00,62.32,62.4,62.3,62.37,81241.0,61.6992,61.7784,61.6794,61.7487,81241.0
2024-11-04 13:15:00,62.36,62.39,62.35,62.38,29135.0,61.7388,61.7685,61.7289,61.7586,29135.0
2024-11-04 13:20:00,62.38,62.42,62.37,62.4,95751.0,61.7586,61.7982,61.7487,61.7784,95751.0
2024-11-04 13:25:00,62.4,62.43,62.36,62.38,40304.0,61.7784,61.8081,61.7388,61.7586,40304.0
2024-11-04 13:30:00,62.38,62.4,62.35,62.4,48181.0,61.7586,61.7784,61.7289,61.7784,48181.0
2024-11-04 13:35:00,62.4,62.42,62.38,62.4,55841.0,61.7784,61.7982,61.7586,61.7784,55841.0
2024-11-04 13:40:00,62.4,62.44,62.39,62.4,25864.0,61.7784,61.818,61.7685,61.7784,25864.0
2024-11-04 13:45:00,62.41,62.44,62.39,62.41,29960.0,61.7883,61.818,61.7685,61.7883,29960.0
2024-11-04 13:50:00,62.41,62.42,62.37,62.38,86954.0,61.7883,61.7982,61.7487,61.7586,86954.0
2024-11-04 13:55:00,62.37,62.39,62.34,62.35,78065.0,61.7487,61.7685,61.719,61.7289,78065.0
2024-11-04 14:00:00,62.36,62.38,62.34,62.35,71420.0,61.7388,61.7586,61.719,61.7289,71420.0
2024-11-04 14:05:00,62.35,62.39,62.34,62.37,39495.0,61.7289,61.7685,61.719,61.7487,39495.0
2024-11-04 14:10:00,62.37,62.39,62.36,62.39,40856.0,61.7487,61.7685,61.7388,61.7685,40856.0
2024-11-04 14:15:00,62.39,62.39,62.34,62.35,43443.0,61.7685,61.7685,61.719,61.7289,43443.0
2024-11-04 14:20:00,62.35,62.37,62.34,62.34,12477.0,61.7289,61.7487,61.719,61.719,12477.0
2024-11-04 14:25:00,62.34,62.35,62.27,62.28,16740.0,61.719,61.7289,61.6497,61.6596,16740.0
2024-11-04 14:30:00,62.28,62.32,62.25,62.32,85654.0,61.6596,61.6992,61.6299,61.6992,85654.0
2024-11-04 14:35:00,62.33,62.34,62.3,62.33,16143.0,61.7091,61.719,61.6794,61.7091,16143.0
2024-11-04 14:40:00,62.34,62.34,62.25,62.26,17409.0,61.719,61.719,61.6299,61.6398,17409.0
2024-11-04 14:45:00,62.26,62.27,62.23,62.24,32551.0,61.6398,61.6497,61.6101,61.62,32551.0
2024-11-04 14:50:00,62.24,62.27,62.23,62.26,29644.0,61.62,61.6497,61.6101,61.6398,29644.0
2024-11-04 14:55:00,62.26,62.28,62.23,62.24,29344.0,61.6398,61.6596,61.6101,61.62,29344.0
2024-11-04 15:00:00,62.23,62.26,62.22,62.26,32617.0,61.6101,61.6398,61.6002,61.6398,32617.0
2024-11-04 15:05:00,62.26,62.29,62.25,62.29,22741.0,61.6398,61.6695,61.6299,61.6695,22741.0
2024-11-04 15:10:00,62.28,62.29,62.25,62.26,88176.0,61.6596,61.6695,61.6299,61.6398,88176.0
2024-11-04 15:15:00,62.25,62.27,62.21,62.26,137239.0,61.6299,61.6497,61.5903,61.6398,137239.0
2024-11-04 15:20:00,62.26,62.28,62.23,62.28,49562.0,61.6398,61.6596,61.6101,61.6596,49562.0
2024-11-04 15:25:00,62.28,62.3,62.24,62.25,57729.0,61.6596,61.6794,61.62,61.6299,57729.0
2024-11-04 15:30:00,62.24,62.26,62.2,62.21,75179.0,61.62,61.6398,61.5804,61.5903,75179.0
2024-11-04 15:35:00,62.2,62.21,62.14,62.16,73265.0,61.5804,61.5903,61.521,61.5408,73265.0
2024-11-04 15:40:00,62.16,62.25,62.15,62.21,112733.0,61.5408,61.6299,61.5309,61.5903,112733.0
2024-11-04 15:45:00,62.21,62.24,62.2,62.21,29608.0,61.5903,61.62,61.5804,61.5903,29608.0
2024-11-04 15:50:00,62.21,62.21,62.15,62.18,63725.0,61.5903,61.5903,61.5309,61.5606,63725.0
2024-11-04 15:55:00,62.19,62.22,62.16,62.2,168284.0,61.5705,61.6002,61.5408,61.5804,168284.0
2024-11-05 09:30:00,61.97,62.14,61.85,62.14,371290.0,61.3527,61.521,61.2339,61.521,371290.0
2024-11-05 09:35:00,62.16,62.24,62.09,62.23,175616.0,61.5408,61.62,61.4715,61.6101,175616.0
2024-11-05 09:40:00,62.22,62.36,62.21,62.35,243931.0,61.6002,61.7388,61.5903,61.7289,243931.0
2024-11-05 09:45:00,62.34,62.45,62.27,62.43,210757.0,61.719,61.8279,61.6497,61.8081,210757.0
2024-11-05 09:50:00,62.41,62.52,62.34,62.49,161720.0,61.7883,61.8972,61.719,61.8675,161720.0
2024-11-05 09:55:00,62.48,62.54,62.46,62.54,88412.0,61.8576,61.917,61.8378,61.917,88412.0
2024-11-05 10:00:00,62.55,62.64,62.47,62.62,155385.0,61.9269,62.0161,61.8477,61.9963,155385.0
2024-11-05 10:05:00,62.62,62.63,62.52,62.58,52686.0,61.9963,62.0062,61.8972,61.9567,52686.0
2024-11-05 10:10:00,62.59,62.62,62.51,62.59,52301.0,61.9666,61.9963,61.8873,61.9666,52301.0
2024-11-05 10:15:00,62.59,62.61,62.52,62.57,109535.0,61.9666,61.9864,61.8972,61.9467,109535.0
2024-11-05 10:20:00,62.56,62.61,62.52,62.61,28610.0,61.9368,61.9864,61.8972,61.9864,28610.0
2024-11-05 10:25:00,62.61,62.62,62.51,62.54,41956.0,61.9864,61.9963,61.8873,61.917,41956.0
2024-11-05 10:30:00,62.54,62.59,62.51,62.57,85418.0,61.917,61.9666,61.8873,61.9467,85418.0
2024-11-05 10:35:00,62.57,62.69,62.55,62.68,39399.0,61.9467,62.0656,61.9269,62.0557,39399.0
2024-11-05 10:40:00,62.67,62.74,62.63,62.74,30807.0,62.0458,62.1151,62.0062,62.1151,30807.0
2024-11-05 10:45:00,62.74,62.76,62.68,62.69,47881.0,62.1151,62.1349,62.0557,62.0656,47881.0
2024-11-05 10:50:00,62.69,62.71,62.6,62.65,62911.0,62.0656,62.0854,61.9765,62.026,62911.0
2024-11-05 10:55:00,62.64,62.64,62.55,62.55,30912.0,62.0161,62.0161,61.9269,61.9269,30912.0
2024-11-05 11:00:00,62.55,62.65,62.53,62.64,48727.0,61.9269,62.026,61.9071,62.0161,48727.0
2024-11-05 11:05:00,62.64,62.69,62.61,62.66,26292.0,62.0161,62.0656,61.9864,62.0359,26292.0
2024-11-05 11:10:00,62.66,62.7,62.63,62.67,51477.0,62.0359,62.0755,62.0062,62.0458,51477.0
2024-11-05 11:15:00,62.67,62.68,62.61,62.64,46330.0,62.0458,62.0557,61.9864,62.0161,46330.0
2024-11-05 11:20:00,62.64,62.68,62.62,62.68,39419.0,62.0161,62.0557,61.9963,62.0557,39419.0
2024-11-05 11:25:00,62.67,62.67,62.61,62.62,31982.0,62.0458,62.0458,61.9864,61.9963,31982.0
2024-11-05 11:30:00,62.62,62.71,62.62,62.7,29134.0,61.9963,62.0854,61.9963,62.0755,29134.0
2024-11-05 11:35:00,62.69,62.7,62.65,62.69,28269.0,62.0656,62.0755,62.026,62.0656,28269.0
2024-11-05 11:40:00,62.7,62.71,62.66,62.71,22669.0,62.0755,62.0854,62.0359,62.0854,22669.0
2024-11-05 11:45:00,62.7,62.75,62.68,62.71,29338.0,62.0755,62.125,62.0557,62.0854,29338.0
2024-11-05 11:50:00,62.71,62.74,62.7,62.71,24107.0,62.0854,62.1151,62.0755,62.0854,24107.0
2024-11-05 11:55:00,62.71,62.73,62.68,62.7,12264.0,62.0854,62.1052,62.0557,62.0755,12264.0
2024-11-05 12:00:00,62.71,62.71,62.63,62.67,82038.0,62.0854,62.0854,62.0062,62.0458,82038.0
2024-11-05 12:05:00,62.67,62.7,62.66,62.69,29506.0,62.0458,62.0755,62.0359,62.0656,29506.0
2024-11-05 12:10:00,62.69,62.71,62.66,62.69,24827.0,62.0656,62.0854,62.0359,62.0656,24827.0
2024-11-05 12:15:00,62.69,62.74,62.68,62.74,16484.0,62.0656,62.1151,62.0557,62.1151,16484.0
2024-11-05 12:20:00,62.73,62.74,62.67,62.72,45348.0,62.1052,62.1151,62.0458,62.0953,45348.0
2024-11-05 12:25:00,62.72,62.72,62.67,62.7,57584.0,62.0953,62.0953,62.0458,62.0755,57584.0
2024-11-05 12:30:00,62.71,62.76,62.71,62.75,77817.0,62.0854,62.1349,62.0854,62.125,77817.0
2024-11-05 12:35:00,62.75,62.77,62.73,62.74,64314.0,62.125,62.1448,62.1052,62.1151,64314.0
2024-11-05 12:40:00,62.74,62.76,62.73,62.75,41709.0,62.1151,62.1349,62.1052,62.125,41709.0
2024-11-05 12:45:00,62.75,62.78,62.73,62.77,42775.0,62.125,62.1547,62.1052,62.1448,42775.0
2024-11-05 12:50:00,62.77,62.77,62.73,62.75,30105.0,62.1448,62.1448,62.1052,62.125,30105.0
2024-11-05 12:55:00,62.75,62.78,62.71,62.74,58896.0,62.125,62.1547,62.0854,62.1151,58896.0
2024-11-05 13:00:00,62.73,62.8,62.72,62.79,67459.0,62.1052,62.1745,62.0953,62.1646,67459.0
2024-11-05 13:05:00,62.79,62.79,62.73,62.75,28672.0,62.1646,62.1646,62.1052,62.125,28672.0
2024-11-05 13:10:00,62.75,62.76,62.67,62.67,46935.0,62.125,62.1349,62.0458,62.0458,46935.0
2024-11-05 13:15:00,62.69,62.75,62.68,62.71,92296.0,62.0656,62.125,62.0557,62.0854,92296.0
2024-11-05 13:20:00,62.71,62.72,62.67,62.69,35242.0,62.0854,62.0953,62.0458,62.0656,35242.0
2024-11-05 13:25:00,62.69,62.74,62.68,62.74,32792.0,62.0656,62.1151,62.0557,62.1151,32792.0
2024-11-05 13:30:00,62.74,62.74,62.69,62.71,37501.0,62.1151,62.1151,62.0656,62.0854,37501.0
2024-11-05 13:35:00,62.7,62.72,62.67,62.71,26334.0,62.0755,62.0953,62.0458,62.0854,26334.0
2024-11-05 13:40:00,62.71,62.76,62.71,62.76,46780.0,62.0854,62.1349,62.0854,62.1349,46780.0
2024-11-05 13:45:00,62.76,62.76,62.7,62.71,19825.0,62.1349,62.1349,62.0755,62.0854,19825.0
2024-11-05 13:50:00,62.7,62.76,62.69,62.75,29812.0,62.0755,62.1349,62.0656,62.125,29812.0
2024-11-05 13:55:00,62.76,62.77,62.74,62.77,50846.0,62.1349,62.1448,62.1151,62.1448,50846.0
2024-11-05 14:00:00,62.77,62.81,62.76,62.78,31229.0,62.1448,62.1844,62.1349,62.1547,31229.0
2024-11-05 14:05:00,62.77,62.84,62.77,62.84,29972.0,62.1448,62.2141,62.1448,62.2141,29972.0
2024-11-05 14:10:00,62.84,62.85,62.81,62.84,29213.0,62.2141,62.224,62.1844,62.2141,29213.0
2024-11-05 14:15:00,62.83,62.86,62.82,62.85,58958.0,62.2042,62.2339,62.1943,62.224,58958.0
2024-11-05 14:20:00,62.85,62.87,62.82,62.86,24666.0,62.224,62.2438,62.1943,62.2339,24666.0
2024-11-05 14:25:00,62.86,62.89,62.84,62.85,58257.0,62.2339,62.2636,62.2141,62.224,58257.0
2024-11-05 14:30:00,62.84,62.89,62.83,62.88,21190.0,62.2141,62.2636,62.2042,62.2537,21190.0
2024-11-05 14:35:00,62.88,62.91,62.87,62.9,30138.0,62.2537,62.2834,62.2438,62.2735,30138.0
2024-11-05 14:40:00,62.91,62.93,62.89,62.91,34241.0,62.2834,62.3032,62.2636,62.2834,34241.0
2024-11-05 14:45:00,62.91,62.91,62.85,62.85,62364.0,62.2834,62.2834,62.224,62.224,62364.0
2024-11-05 14:50:00,62.85,62.85,62.8,62.81,53321.0,62.224,62.224,62.1745,62.1844,53321.0
2024-11-05 14:55:00,62.83,62.83,62.78,62.79,37515.0,62.2042,62.2042,62.1547,62.1646,37515.0
2024-11-05 15:00:00,62.78,62.81,62.75,62.8,36034.0,62.1547,62.1844,62.125,62.1745,36034.0
2024-11-05 15:05:00,62.8,62.88,62.8,62.88,33227.0,62.1745,62.2537,62.1745,62.2537,33227.0
2024-11-05 15:10:00,62.88,62.91,62.87,62.91,79073.0,62.2537,62.2834,62.2438,62.2834,79073.0
2024-11-05 15:15:00,62.9,62.91,62.86,62.89,44333.0,62.2735,62.2834,62.2339,62.2636,44333.0
2024-11-05 15:20:00,62.89,62.89,62.85,62.87,69682.0,62.2636,62.2636,62.224,62.2438,69682.0
2024-11-05 15:25:00,62.88,62.92,62.86,62.92,43182.0,62.2537,62.2933,62.2339,62.2933,43182.0
2024-11-05 15:30:00,62.92,62.95,62.89,62.94,90570.0,62.2933,62.323,62.2636,62.3131,90570.0
2024-11-05 15:35:00,62.93,62.98,62.93,62.96,34345.0,62.3032,62.3527,62.3032,62.3329,34345.0
2024-11-05 15:40:00,62.95,62.96,62.91,62.93,43677.0,62.323,62.3329,62.2834,62.3032,43677.0
2024-11-05 15:45:00,62.94,62.97,62.92,62.95,45643.0,62.3131,62.3428,62.2933,62.323,45643.0
2024-11-05 15:50:00,62.94,63.05,62.93,63.03,133388.0,62.3131,62.422,62.3032,62.4022,133388.0
2024-11-05 15:55:00,63.03,63.11,63.02,63.1,530133.0,62.4022,62.4814,62.3923,62.4715,530133.0
2024-11-06 09:30:00,65.61,65.73,65.08,65.23,629470.0,64.9565,65.0753,64.4317,64.5803,629470.0
2024-11-06 09:35:00,65.24,65.4,65.13,65.36,1278927.0,64.5902,64.7486,64.4812,64.709,1278927.0
2024-11-06 09:40:00,65.37,65.41,65.08,65.13,454535.0,64.7189,64.7585,64.4317,64.4812,454535.0
2024-11-06 09:45:00,65.13,65.14,64.9,64.95,314357.0,64.4812,64.4912,64.2535,64.303,314357.0
2024-11-06 09:50:00,64.96,64.96,64.74,64.75,305095.0,64.3129,64.3129,64.0951,64.105,305095.0
2024-11-06 09:55:00,64.75,64.96,64.7,64.95,374483.0,64.105,64.3129,64.0555,64.303,374483.0
2024-11-06 10:00:00,64.96,65.18,64.9,65.14,306787.0,64.3129,64.5308,64.2535,64.4912,306787.0
2024-11-06 10:05:00,65.16,65.25,65.1,65.17,323442.0,64.511,64.6001,64.4515,64.5209,323442.0
2024-11-06 10:10:00,65.17,65.21,65.09,65.18,453237.0,64.5209,64.5605,64.4416,64.5308,453237.0
2024-11-06 10:15:00,65.17,65.24,65.05,65.1,294165.0,64.5209,64.5902,64.402,64.4515,294165.0
2024-11-06 10:20:00,65.11,65.22,65.08,65.2,240240.0,64.4614,64.5704,64.4317,64.5506,240240.0
2024-11-06 10:25:00,65.2,65.31,65.11,65.25,211592.0,64.5506,64.6595,64.4614,64.6001,211592.0
2024-11-06 10:30:00,65.23,65.24,65.09,65.12,355164.0,64.5803,64.5902,64.4416,64.4713,355164.0
2024-11-06 10:35:00,65.11,65.12,65.0,65.04,178984.0,64.4614,64.4713,64.3525,64.3921,178984.0
2024-11-06 10:40:00,65.05,65.15,64.97,65.07,124052.0,64.402,64.5011,64.3228,64.4218,124052.0
2024-11-06 10:45:00,65.06,65.1,65.0,65.03,109806.0,64.4119,64.4515,64.3525,64.3822,109806.0
2024-11-06 10:50:00,65.03,65.03,64.88,65.0,131248.0,64.3822,64.3822,64.2337,64.3525,131248.0
2024-11-06 10:55:00,65.01,65.06,64.95,65.01,75615.0,64.3624,64.4119,64.303,64.3624,75615.0
2024-11-06 11:00:00,65.01,65.04,64.91,64.99,125735.0,64.3624,64.3921,64.2634,64.3426,125735.0
2024-11-06 11:05:00,64.98,65.02,64.92,64.97,140654.0,64.3327,64.3723,64.2733,64.3228,140654.0
2024-11-06 11:10:00,64.97,65.07,64.94,65.05,82367.0,64.3228,64.4218,64.2931,64.402,82367.0
2024-11-06 11:15:00,65.06,65.12,65.02,65.05,132717.0,64.4119,64.4713,64.3723,64.402,132717.0
2024-11-06 11:20:00,65.04,65.13,64.96,65.12,227208.0,64.3921,64.4812,64.3129,64.4713,227208.0
2024-11-06 11:25:00,65.12,65.19,65.08,65.1,82020.0,64.4713,64.5407,64.4317,64.4515,82020.0
2024-11-06 11:30:00,65.11,65.15,65.04,65.08,61329.0,64.4614,64.5011,64.3921,64.4317,61329.0
2024-11-06 11:35:00,65.09,65.14,65.05,65.12,76360.0,64.4416,64.4912,64.402,64.4713,76360.0
2024-11-06 11:40:00,65.12,65.22,65.11,65.18,130307.0,64.4713,64.5704,64.4614,64.5308,130307.0
2024-11-06 11:45:00,65.19,65.25,65.16,65.2,77116.0,64.5407,64.6001,64.511,64.5506,77116.0
2024-11-06 11:50:00,65.2,65.22,65.15,65.18,63428.0,64.5506,64.5704,64.5011,64.5308,63428.0
2024-11-06 11:55:00,65.18,65.29,65.14,65.27,95462.0,64.5308,64.6397,64.4912,64.6199,95462.0
2024-11-06 12:00:00,65.26,65.26,65.18,65.22,124959.0,64.61,64.61,64.5308,64.5704,124959.0
2024-11-06 12:05:00,65.22,65.25,65.16,65.22,70636.0,64.5704,64.6001,64.511,64.5704,70636.0
2024-11-06 12:10:00,65.22,65.33,65.22,65.3,98573.0,64.5704,64.6793,64.5704,64.6496,98573.0
2024-11-06 12:15:00,65.29,65.3,65.14,65.16,96457.0,64.6397,64.6496,64.4912,64.511,96457.0
2024-11-06 12:20:00,65.15,65.23,65.13,65.21,75972.0,64.5011,64.5803,64.4812,64.5605,75972.0
2024-11-06 12:25:00,65.21,65.25,65.2,65.21,78831.0,64.5605,64.6001,64.5506,64.5605,78831.0
2024-11-06 12:30:00,65.2,65.25,65.17,65.24,76142.0,64.5506,64.6001,64.5209,64.5902,76142.0
2024-11-06 12:35:00,65.24,65.27,65.2,65.23,251370.0,64.5902,64.6199,64.5506,64.5803,251370.0
2024-11-06 12:40:00,65.23,65.3,65.22,65.28,55313.0,64.5803,64.6496,64.5704,64.6298,55313.0
2024-11-06 12:45:00,65.28,65.3,65.25,65.3,76920.0,64.6298,64.6496,64.6001,64.6496,76920.0
2024-11-06 12:50:00,65.3,65.33,65.23,65.31,84509.0,64.6496,64.6793,64.5803,64.6595,84509.0
2024-11-06 12:55:00,65.3,65.34,65.28,65.34,67265.0,64.6496,64.6892,64.6298,64.6892,67265.0
2024-11-06 13:00:00,65.34,65.42,65.31,65.39,105465.0,64.6892,64.7684,64.6595,64.7387,105465.0
2024-11-06 13:05:00,65.38,65.41,65.35,65.4,132919.0,64.7288,64.7585,64.6991,64.7486,132919.0
2024-11-06 13:10:00,65.4,65.45,65.38,65.43,108816.0,64.7486,64.7981,64.7288,64.7783,108816.0
2024-11-06 13:15:00,65.42,65.48,65.41,65.45,66719.0,64.7684,64.8278,64.7585,64.7981,66719.0
2024-11-06 13:20:00,65.46,65.47,65.38,65.42,72579.0,64.808,64.8179,64.7288,64.7684,72579.0
2024-11-06 13:25:00,65.42,65.48,65.41,65.44,154590.0,64.7684,64.8278,64.7585,64.7882,154590.0
2024-11-06 13:30:00,65.45,65.52,65.44,65.49,393784.0,64.7981,64.8674,64.7882,64.8377,393784.0
2024-11-06 13:35:00,65.49,65.5,65.42,65.46,92066.0,64.8377,64.8476,64.7684,64.808,92066.0
2024-11-06 13:40:00,65.45,65.5,65.44,65.48,130006.0,64.7981,64.8476,64.7882,64.8278,130006.0
2024-11-06 13:45:00,65.48,65.52,65.47,65.52,70054.0,64.8278,64.8674,64.8179,64.8674,70054.0
2024-11-06 13:50:00,65.51,65.54,65.5,65.53,191236.0,64.8575,64.8872,64.8476,64.8773,191236.0
2024-11-06 13:55:00,65.53,65.55,65.47,65.48,151194.0,64.8773,64.8971,64.8179,64.8278,151194.0
2024-11-06 14:00:00,65.48,65.58,65.48,65.55,113443.0,64.8278,64.9268,64.8278,64.8971,113443.0
2024-11-06 14:05:00,65.55,65.56,65.48,65.52,65134.0,64.8971,64.907,64.8278,64.8674,65134.0
2024-11-06 14:10:00,65.51,65.53,65.47,65.5,69109.0,64.8575,64.8773,64.8179,64.8476,69109.0
2024-11-06 14:15:00,65.5,65.54,65.48,65.52,65314.0,64.8476,64.8872,64.8278,64.8674,65314.0
2024-11-06 14:20:00,65.51,65.55,65.51,65.52,90020.0,64.8575,64.8971,64.8575,64.8674,90020.0
2024-11-06 14:25:00,65.53,65.56,65.52,65.54,79290.0,64.8773,64.907,64.8674,64.8872,79290.0
2024-11-06 14:30:00,65.53,65.57,65.53,65.55,62930.0,64.8773,64.9169,64.8773,64.8971,62930.0
2024-11-06 14:35:00,65.54,65.58,65.53,65.55,73508.0,64.8872,64.9268,64.8773,64.8971,73508.0
2024-11-06 14:40:00,65.55,65.59,65.53,65.55,80552.0,64.8971,64.9367,64.8773,64.8971,80552.0
2024-11-06 14:45:00,65.54,65.57,65.51,65.52,79555.0,64.8872,64.9169,64.8575,64.8674,79555.0
2024-11-06 14:50:00,65.52,65.53,65.43,65.47,72930.0,64.8674,64.8773,64.7783,64.8179,72930.0
2024-11-06 14:55:00,65.47,65.52,65.46,65.51,52881.0,64.8179,64.8674,64.808,64.8575,52881.0
2024-11-06 15:00:00,65.5,65.57,65.5,65.51,1772326.0,64.8476,64.9169,64.8476,64.8575,1772326.0
2024-11-06 15:05:00,65.51,65.56,65.48,65.56,66961.0,64.8575,64.907,64.8278,64.907,66961.0
2024-11-06 15:10:00,65.56,65.63,65.54,65.62,38448.0,64.907,64.9763,64.8872,64.9664,38448.0
2024-11-06 15:15:00,65.62,65.67,65.62,65.66,153220.0,64.9664,65.0159,64.9664,65.006,153220.0
2024-11-06 15:20:00,65.66,65.67,65.59,65.62,64036.0,65.006,65.0159,64.9367,64.9664,64036.0
2024-11-06 15:25:00,65.62,65.67,65.62,65.67,83037.0,64.9664,65.0159,64.9664,65.0159,83037.0
2024-11-06 15:30:00,65.67,65.69,65.65,65.69,146865.0,65.0159,65.0357,64.9961,65.0357,146865.0
2024-11-06 15:35:00,65.69,65.71,65.59,65.6,151318.0,65.0357,65.0555,64.9367,64.9466,151318.0
2024-11-06 15:40:00,65.61,65.68,65.6,65.68,90582.0,64.9565,65.0258,64.9466,65.0258,90582.0
2024-11-06 15:45:00,65.68,65.75,65.67,65.75,112650.0,65.0258,65.0951,65.0159,65.0951,112650.0
2024-11-06 15:50:00,65.75,65.76,65.66,65.7,272221.0,65.0951,65.105,65.006,65.0456,272221.0
2024-11-06 15:55:00,65.71,65.73,65.65,65.7,485170.0,65.0555,65.0753,64.9961,65.0456,485170.0
2024-11-07 09:30:00,65.7,65.82,65.53,65.65,357060.0,65.0456,65.1644,64.8773,64.9961,357060.0
2024-11-07 09:35:00,65.65,65.69,65.47,65.59,312578.0,64.9961,65.0357,64.8179,64.9367,312578.0
2024-11-07 09:40:00,65.59,65.68,65.48,65.48,134559.0,64.9367,65.0258,64.8278,64.8278,134559.0
2024-11-07 09:45:00,65.49,65.71,65.47,65.68,159599.0,64.8377,65.0555,64.8179,65.0258,159599.0
2024-11-07 09:50:00,65.67,65.82,65.66,65.72,177626.0,65.0159,65.1644,65.006,65.0654,177626.0
2024-11-07 09:55:00,65.72,65.73,65.64,65.64,112191.0,65.0654,65.0753,64.9862,64.9862,112191.0
2024-11-07 10:00:00,65.65,65.75,65.65,65.69,130266.0,64.9961,65.0951,64.9961,65.0357,130266.0
2024-11-07 10:05:00,65.69,65.77,65.66,65.72,151672.0,65.0357,65.1149,65.006,65.0654,151672.0
2024-11-07 10:10:00,65.72,65.76,65.65,65.66,119593.0,65.0654,65.105,64.9961,65.006,119593.0
2024-11-07 10:15:00,65.66,65.69,65.58,65.68,143988.0,65.006,65.0357,64.9268,65.0258,143988.0
2024-11-07 10:20:00,65.68,65.71,65.62,65.69,62871.0,65.0258,65.0555,64.9664,65.0357,62871.0
2024-11-07 10:25:00,65.69,65.79,65.68,65.78,131944.0,65.0357,65.1347,65.0258,65.1248,131944.0
2024-11-07 10:30:00,65.77,65.91,65.77,65.9,191090.0,65.1149,65.2535,65.1149,65.2436,191090.0
2024-11-07 10:35:00,65.91,65.98,65.89,65.95,112445.0,65.2535,65.3228,65.2337,65.2931,112445.0
2024-11-07 10:40:00,65.96,66.02,65.92,65.98,118321.0,65.303,65.3624,65.2634,65.3228,118321.0
2024-11-07 10:45:00,65.97,66.0,65.92,65.98,125494.0,65.3129,65.3426,65.2634,65.3228,125494.0
2024-11-07 10:50:00,65.97,65.99,65.89,65.92,59467.0,65.3129,65.3327,65.2337,65.2634,59467.0
2024-11-07 10:55:00,65.92,65.93,65.87,65.9,41810.0,65.2634,65.2733,65.2139,65.2436,41810.0
2024-11-07 11:00:00,65.9,65.91,65.79,65.79,60121.0,65.2436,65.2535,65.1347,65.1347,60121.0
2024-11-07 11:05:00,65.78,65.81,65.74,65.79,62286.0,65.1248,65.1545,65.0852,65.1347,62286.0
2024-11-07 11:10:00,65.79,65.79,65.69,65.7,59600.0,65.1347,65.1347,65.0357,65.0456,59600.0
2024-11-07 11:15:00,65.7,65.76,65.66,65.75,146253.0,65.0456,65.105,65.006,65.0951,146253.0
2024-11-07 11:20:00,65.76,65.78,65.72,65.75,71005.0,65.105,65.1248,65.0654,65.0951,71005.0
2024-11-07 11:25:00,65.75,65.75,65.65,65.67,82436.0,65.0951,65.0951,64.9961,65.0159,82436.0
2024-11-07 11:30:00,65.67,65.75,65.65,65.73,69522.0,65.0159,65.0951,64.9961,65.0753,69522.0
2024-11-07 11:35:00,65.72,65.73,65.64,65.67,42765.0,65.0654,65.0753,64.9862,65.0159,42765.0
2024-11-07 11:40:00,65.67,65.7,65.66,65.7,36563.0,65.0159,65.0456,65.006,65.0456,36563.0
2024-11-07 11:45:00,65.7,65.7,65.62,65.68,101615.0,65.0456,65.0456,64.9664,65.0258,101615.0
2024-11-07 11:50:00,65.68,65.75,65.67,65.72,55958.0,65.0258,65.0951,65.0159,65.0654,55958.0
2024-11-07 11:55:00,65.72,65.76,65.71,65.73,72705.0,65.0654,65.105,65.0555,65.0753,72705.0
2024-11-07 12:00:00,65.73,65.76,65.71,65.75,70701.0,65.0753,65.105,65.0555,65.0951,70701.0
2024-11-07 12:05:00,65.74,65.84,65.74,65.83,31632.0,65.0852,65.1842,65.0852,65.1743,31632.0
2024-11-07 12:10:00,65.82,65.86,65.81,65.84,54750.0,65.1644,65.204,65.1545,65.1842,54750.0
2024-11-07 12:15:00,65.84,65.89,65.83,65.86,58789.0,65.1842,65.2337,65.1743,65.204,58789.0
2024-11-07 12:20:00,65.86,65.88,65.82,65.86,58908.0,65.204,65.2238,65.1644,65.204,58908.0
2024-11-07 12:25:00,65.86,65.87,65.83,65.85,63095.0,65.204,65.2139,65.1743,65.1941,63095.0
2024-11-07 12:30:00,65.86,65.89,65.85,65.86,27646.0,65.204,65.2337,65.1941,65.204,27646.0
2024-11-07 12:35:00,65.86,65.86,65.82,65.84,17312.0,65.204,65.204,65.1644,65.1842,17312.0
2024-11-07 12:40:00,65.84,65.88,65.81,65.88,39147.0,65.1842,65.2238,65.1545,65.2238,39147.0
2024-11-07 12:45:00,65.87,65.9,65.85,65.89,36123.0,65.2139,65.2436,65.1941,65.2337,36123.0
2024-11-07 12:50:00,65.88,65.88,65.85,65.86,16725.0,65.2238,65.2238,65.1941,65.204,16725.0
2024-11-07 12:55:00,65.86,65.86,65.81,65.84,15308.0,65.204,65.204,65.1545,65.1842,15308.0
2024-11-07 13:00:00,65.84,65.85,65.79,65.81,29495.0,65.1842,65.1941,65.1347,65.1545,29495.0
2024-11-07 13:05:00,65.8,65.82,65.78,65.81,50906.0,65.1446,65.1644,65.1248,65.1545,50906.0
2024-11-07 13:10:00,65.8,65.81,65.74,65.77,31173.0,65.1446,65.1545,65.0852,65.1149,31173.0
2024-11-07 13:15:00,65.77,65.77,65.7,65.73,114772.0,65.1149,65.1149,65.0456,65.0753,114772.0
2024-11-07 13:20:00,65.73,65.77,65.72,65.77,45487.0,65.0753,65.1149,65.0654,65.1149,45487.0
2024-11-07 13:25:00,65.77,65.77,65.73,65.74,15304.0,65.1149,65.1149,65.0753,65.0852,15304.0
2024-11-07 13:30:00,65.73,65.73,65.67,65.71,122758.0,65.0753,65.0753,65.0159,65.0555,122758.0
2024-11-07 13:35:00,65.71,65.73,65.67,65.71,34553.0,65.0555,65.0753,65.0159,65.0555,34553.0
2024-11-07 13:40:00,65.7,65.7,65.64,65.69,34263.0,65.0456,65.0456,64.9862,65.0357,34263.0
2024-11-07 13:45:00,65.69,65.71,65.65,65.7,76171.0,65.0357,65.0555,64.9961,65.0456,76171.0
2024-11-07 13:50:00,65.71,65.74,65.71,65.73,27881.0,65.0555,65.0852,65.0555,65.0753,27881.0
2024-11-07 13:55:00,65.74,65.76,65.72,65.74,50529.0,65.0852,65.105,65.0654,65.0852,50529.0
2024-11-07 14:00:00,65.75,65.87,65.64,65.64,313585.0,65.0951,65.2139,64.9862,64.9862,313585.0
2024-11-07 14:05:00,65.64,65.68,65.6,65.65,81183.0,64.9862,65.0258,64.9466,64.9961,81183.0
2024-11-07 14:10:00,65.65,65.67,65.61,65.65,101054.0,64.9961,65.0159,64.9565,64.9961,101054.0
2024-11-07 14:15:00,65.65,65.69,65.65,65.66,59164.0,64.9961,65.0357,64.9961,65.006,59164.0
2024-11-07 14:20:00,65.66,65.66,65.57,65.64,48382.0,65.006,65.006,64.9169,64.9862,48382.0
2024-11-07 14:25:00,65.64,65.68,65.61,65.67,34967.0,64.9862,65.0258,64.9565,65.0159,34967.0
2024-11-07 14:30:00,65.67,65.77,65.66,65.71,51226.0,65.0159,65.1149,65.006,65.0555,51226.0
2024-11-07 14:35:00,65.72,65.74,65.66,65.69,80537.0,65.0654,65.0852,65.006,65.0357,80537.0
2024-11-07 14:40:00,65.68,65.68,65.49,65.58,227792.0,65.0258,65.0258,64.8377,64.9268,227792.0
2024-11-07 14:45:00,65.58,65.71,65.5,65.67,151300.0,64.9268,65.0555,64.8476,65.0159,151300.0
2024-11-07 14:50:00,65.67,65.71,65.63,65.65,69846.0,65.0159,65.0555,64.9763,64.9961,69846.0
2024-11-07 14:55:00,65.66,65.8,65.66,65.79,96327.0,65.006,65.1446,65.006,65.1347,96327.0
2024-11-07 15:00:00,65.79,65.79,65.68,65.71,118153.0,65.1347,65.1347,65.0258,65.0555,118153.0
2024-11-07 15:05:00,65.7,65.73,65.66,65.66,122205.0,65.0456,65.0753,65.006,65.006,122205.0
2024-11-07 15:10:00,65.67,65.83,65.67,65.82,205483.0,65.0159,65.1743,65.0159,65.1644,205483.0
2024-11-07 15:15:00,65.81,65.85,65.76,65.77,98303.0,65.1545,65.1941,65.105,65.1149,98303.0
2024-11-07 15:20:00,65.78,65.81,65.66,65.73,77045.0,65.1248,65.1545,65.006,65.0753,77045.0
2024-11-07 15:25:00,65.74,65.75,65.67,65.67,72209.0,65.0852,65.0951,65.0159,65.0159,72209.0
2024-11-07 15:30:00,65.67,65.72,65.65,65.67,60741.0,65.0159,65.0654,64.9961,65.0159,60741.0
2024-11-07 15:35:00,65.67,65.72,65.64,65.64,46503.0,65.0159,65.0654,64.9862,64.9862,46503.0
2024-11-07 15:40:00,65.64,65.7,65.62,65.63,114728.0,64.9862,65.0456,64.9664,64.9763,114728.0
2024-11-07 15:45:00,65.64,65.68,65.62,65.63,89112.0,64.9862,65.0258,64.9664,64.9763,89112.0
2024-11-07 15:50:00,65.62,65.65,65.57,65.65,156685.0,64.9664,64.9961,64.9169,64.9961,156685.0
2024-11-07 15:55:00,65.63,65.65,65.58,65.61,946320.0,64.9763,64.9961,64.9268,64.9565,946320.0
2024-11-08 09:30:00,65.57,65.67,65.47,65.58,303278.0,64.9169,65.0159,64.8179,64.9268,303278.0
2024-11-08 09:35:00,65.6,65.65,65.47,65.5,286883.0,64.9466,64.9961,64.8179,64.8476,286883.0
2024-11-08 09:40:00,65.5,65.61,65.47,65.59,188723.0,64.8476,64.9565,64.8179,64.9367,188723.0
2024-11-08 09:45:00,65.58,65.79,65.58,65.72,195226.0,64.9268,65.1347,64.9268,65.0654,195226.0
2024-11-08 09:50:00,65.73,65.73,65.63,65.66,177228.0,65.0753,65.0753,64.9763,65.006,177228.0
2024-11-08 09:55:00,65.66,65.72,65.63,65.68,131537.0,65.006,65.0654,64.9763,65.0258,131537.0
2024-11-08 10:00:00,65.69,65.82,65.56,65.61,205629.0,65.0357,65.1644,64.907,64.9565,205629.0
2024-11-08 10:05:00,65.6,65.68,65.57,65.68,213581.0,64.9466,65.0258,64.9169,65.0258,213581.0
2024-11-08 10:10:00,65.67,65.84,65.67,65.84,101914.0,65.0159,65.1842,65.0159,65.1842,101914.0
2024-11-08 10:15:00,65.82,65.83,65.76,65.77,130473.0,65.1644,65.1743,65.105,65.1149,130473.0
2024-11-08 10:20:00,65.77,65.88,65.76,65.81,79740.0,65.1149,65.2238,65.105,65.1545,79740.0
2024-11-08 10:25:00,65.82,65.89,65.79,65.82,95650.0,65.1644,65.2337,65.1347,65.1644,95650.0
2024-11-08 10:30:00,65.82,65.94,65.81,65.94,105576.0,65.1644,65.2832,65.1545,65.2832,105576.0
2024-11-08 10:35:00,65.94,65.95,65.88,65.9,101180.0,65.2832,65.2931,65.2238,65.2436,101180.0
2024-11-08 10:40:00,65.89,65.93,65.87,65.88,75306.0,65.2337,65.2733,65.2139,65.2238,75306.0
2024-11-08 10:45:00,65.88,65.93,65.82,65.86,75155.0,65.2238,65.2733,65.1644,65.204,75155.0
2024-11-08 10:50:00,65.85,65.92,65.84,65.9,46145.0,65.1941,65.2634,65.1842,65.2436,46145.0
2024-11-08 10:55:00,65.89,65.96,65.87,65.96,67699.0,65.2337,65.303,65.2139,65.303,67699.0
2024-11-08 11:00:00,65.96,65.96,65.9,65.95,77064.0,65.303,65.303,65.2436,65.2931,77064.0
2024-11-08 11:05:00,65.94,65.98,65.93,65.94,87610.0,65.2832,65.3228,65.2733,65.2832,87610.0
2024-11-08 11:10:00,65.94,65.98,65.91,65.93,54553.0,65.2832,65.3228,65.2535,65.2733,54553.0
2024-11-08 11:15:00,65.93,65.96,65.91,65.92,82642.0,65.2733,65.303,65.2535,65.2634,82642.0
2024-11-08 11:20:00,65.92,65.93,65.89,65.92,44047.0,65.2634,65.2733,65.2337,65.2634,44047.0
2024-11-08 11:25:00,65.91,65.91,65.86,65.87,31727.0,65.2535,65.2535,65.204,65.2139,31727.0
2024-11-08 11:30:00,65.88,65.89,65.8,65.83,71451.0,65.2238,65.2337,65.1446,65.1743,71451.0
2024-11-08 11:35:00,65.83,65.83,65.8,65.83,41514.0,65.1743,65.1743,65.1446,65.1743,41514.0
2024-11-08 11:40:00,65.82,65.83,65.74,65.76,87099.0,65.1644,65.1743,65.0852,65.105,87099.0
2024-11-08 11:45:00,65.76,65.77,65.73,65.77,87964.0,65.105,65.1149,65.0753,65.1149,87964.0
2024-11-08 11:50:00,65.77,65.81,65.75,65.8,53543.0,65.1149,65.1545,65.0951,65.1446,53543.0
2024-11-08 11:55:00,65.8,65.81,65.74,65.76,54431.0,65.1446,65.1545,65.0852,65.105,54431.0
2024-11-08 12:00:00,65.76,65.79,65.74,65.75,96061.0,65.105,65.1347,65.0852,65.0951,96061.0
2024-11-08 12:05:00,65.75,65.76,65.71,65.73,90376.0,65.0951,65.105,65.0555,65.0753,90376.0
2024-11-08 12:10:00,65.73,65.76,65.68,65.68,123345.0,65.0753,65.105,65.0258,65.0258,123345.0
2024-11-08 12:15:00,65.69,65.75,65.67,65.74,158066.0,65.0357,65.0951,65.0159,65.0852,158066.0
2024-11-08 12:20:00,65.75,65.78,65.74,65.76,170548.0,65.0951,65.1248,65.0852,65.105,170548.0
2024-11-08 12:25:00,65.76,65.77,65.74,65.75,65726.0,65.105,65.1149,65.0852,65.0951,65726.0
2024-11-08 12:30:00,65.75,65.79,65.72,65.78,142898.0,65.0951,65.1347,65.0654,65.1248,142898.0
2024-11-08 12:35:00,65.78,65.79,65.75,65.78,62065.0,65.1248,65.1347,65.0951,65.1248,62065.0
2024-11-08 12:40:00,65.77,65.8,65.76,65.8,90114.0,65.1149,65.1446,65.105,65.1446,90114.0
2024-11-08 12:45:00,65.8,65.81,65.78,65.78,39877.0,65.1446,65.1545,65.1248,65.1248,39877.0
2024-11-08 12:50:00,65.79,65.83,65.76,65.83,105603.0,65.1347,65.1743,65.105,65.1743,105603.0
2024-11-08 12:55:00,65.83,65.83,65.78,65.81,114690.0,65.1743,65.1743,65.1248,65.1545,114690.0
2024-11-08 13:00:00,65.8,65.82,65.79,65.81,74621.0,65.1446,65.1644,65.1347,65.1545,74621.0
2024-11-08 13:05:00,65.81,65.81,65.77,65.77,88148.0,65.1545,65.1545,65.1149,65.1149,88148.0
2024-11-08 13:10:00,65.78,65.78,65.75,65.77,80699.0,65.1248,65.1248,65.0951,65.1149,80699.0
2024-11-08 13:15:00,65.78,65.8,65.75,65.78,120224.0,65.1248,65.1446,65.0951,65.1248,120224.0
2024-11-08 13:20:00,65.8,65.81,65.76,65.76,63725.0,65.1446,65.1545,65.105,65.105,63725.0
2024-11-08 13:25:00,65.77,65.82,65.76,65.81,38526.0,65.1149,65.1644,65.105,65.1545,38526.0
2024-11-08 13:30:00,65.81,65.83,65.78,65.81,68760.0,65.1545,65.1743,65.1248,65.1545,68760.0
2024-11-08 13:35:00,65.81,65.88,65.8,65.87,79543.0,65.1545,65.2238,65.1446,65.2139,79543.0
2024-11-08 13:40:00,65.88,65.89,65.84,65.89,56544.0,65.2238,65.2337,65.1842,65.2337,56544.0
2024-11-08 13:45:00,65.89,65.91,65.88,65.89,51330.0,65.2337,65.2535,65.2238,65.2337,51330.0
2024-11-08 13:50:00,65.89,65.91,65.86,65.87,78419.0,65.2337,65.2535,65.204,65.2139,78419.0
2024-11-08 13:55:00,65.87,65.92,65.86,65.91,325421.0,65.2139,65.2634,65.204,65.2535,325421.0
2024-11-08 14:00:00,65.9,65.93,65.88,65.93,52903.0,65.2436,65.2733,65.2238,65.2733,52903.0
2024-11-08 14:05:00,65.93,65.97,65.92,65.96,26288.0,65.2733,65.3129,65.2634,65.303,26288.0
2024-11-08 14:10:00,65.96,65.97,65.93,65.94,39110.0,65.303,65.3129,65.2733,65.2832,39110.0
2024-11-08 14:15:00,65.94,65.97,65.94,65.96,35217.0,65.2832,65.3129,65.2832,65.303,35217.0
2024-11-08 14:20:00,65.97,65.97,65.93,65.97,23513.0,65.3129,65.3129,65.2733,65.3129,23513.0
2024-11-08 14:25:00,65.97,66.0,65.96,65.98,51495.0,65.3129,65.3426,65.303,65.3228,51495.0
2024-11-08 14:30:00,65.97,66.0,65.96,65.99,333485.0,65.3129,65.3426,65.303,65.3327,333485.0
2024-11-08 14:35:00,65.99,66.02,65.99,66.0,41770.0,65.3327,65.3624,65.3327,65.3426,41770.0
2024-11-08 14:40:00,66.0,66.02,65.99,66.02,79751.0,65.3426,65.3624,65.3327,65.3624,79751.0
2024-11-08 14:45:00,66.02,66.04,65.98,66.03,348481.0,65.3624,65.3822,65.3228,65.3723,348481.0
2024-11-08 14:50:00,66.03,66.05,66.0,66.01,93355.0,65.3723,65.3921,65.3426,65.3525,93355.0
2024-11-08 14:55:00,66.02,66.04,66.0,66.01,93058.0,65.3624,65.3822,65.3426,65.3525,93058.0
2024-11-08 15:00:00,66.01,66.01,65.95,66.0,93603.0,65.3525,65.3525,65.2931,65.3426,93603.0
2024-11-08 15:05:00,66.0,66.03,65.96,65.99,62853.0,65.3426,65.3723,65.303,65.3327,62853.0
2024-11-08 15:10:00,65.98,65.98,65.91,65.92,71645.0,65.3228,65.3228,65.2535,65.2634,71645.0
2024-11-08 15:15:00,65.92,65.95,65.91,65.93,38728.0,65.2634,65.2931,65.2535,65.2733,38728.0
2024-11-08 15:20:00,65.93,65.93,65.86,65.91,91813.0,65.2733,65.2733,65.204,65.2535,91813.0
2024-11-08 15:25:00,65.9,65.92,65.89,65.9,35465.0,65.2436,65.2634,65.2337,65.2436,35465.0
2024-11-08 15:30:00,65.9,65.91,65.85,65.86,184516.0,65.2436,65.2535,65.1941,65.204,184516.0
2024-11-08 15:35:00,65.86,65.9,65.85,65.89,74787.0,65.204,65.2436,65.1941,65.2337,74787.0
2024-11-08 15:40:00,65.89,65.9,65.87,65.9,62648.0,65.2337,65.2436,65.2139,65.2436,62648.0
2024-11-08 15:45:00,65.9,65.92,65.88,65.92,51208.0,65.2436,65.2634,65.2238,65.2634,51208.0
2024-11-08 15:50:00,65.91,65.98,65.89,65.97,125092.0,65.2535,65.3228,65.2337,65.3129,125092.0
2024-11-08 15:55:00,65.97,65.97,65.91,65.93,546502.0,65.3129,65.3129,65.2535,65.2733,546502.0
2024-11-11 09:30:00,66.35,66.53,66.35,66.46,377735.0,65.6891,65.8673,65.6891,65.798,377735.0
2024-11-11 09:35:00,66.45,66.62,66.38,66.62,162621.0,65.7881,65.9564,65.7188,65.9564,162621.0
2024-11-11 09:40:00,66.61,66.64,66.4,66.42,178167.0,65.9465,65.9762,65.7386,65.7584,178167.0
2024-11-11 09:45:00,66.45,66.58,66.35,66.57,234822.0,65.7881,65.9168,65.6891,65.9069,234822.0
2024-11-11 09:50:00,66.58,66.58,66.48,66.54,80310.0,65.9168,65.9168,65.8178,65.8772,80310.0
2024-11-11 09:55:00,66.56,66.58,66.5,66.53,118751.0,65.897,65.9168,65.8376,65.8673,118751.0
2024-11-11 10:00:00,66.52,66.58,66.47,66.49,412908.0,65.8574,65.9168,65.8079,65.8277,412908.0
2024-11-11 10:05:00,66.49,66.51,66.36,66.37,115364.0,65.8277,65.8475,65.699,65.7089,115364.0
2024-11-11 10:10:00,66.37,66.45,66.35,66.37,86645.0,65.7089,65.7881,65.6891,65.7089,86645.0
2024-11-11 10:15:00,66.37,66.42,66.36,66.39,23222.0,65.7089,65.7584,65.699,65.7287,23222.0
2024-11-11 10:20:00,66.42,66.5,66.39,66.5,80244.0,65.7584,65.8376,65.7287,65.8376,80244.0
2024-11-11 10:25:00,66.49,66.51,66.45,66.5,39172.0,65.8277,65.8475,65.7881,65.8376,39172.0
2024-11-11 10:30:00,66.51,66.54,66.47,66.52,60043.0,65.8475,65.8772,65.8079,65.8574,60043.0
2024-11-11 10:35:00,66.52,66.6,66.5,66.59,54535.0,65.8574,65.9366,65.8376,65.9267,54535.0
2024-11-11 10:40:00,66.6,66.63,66.54,66.56,62292.0,65.9366,65.9663,65.8772,65.897,62292.0
2024-11-11 10:45:00,66.57,66.64,66.55,66.63,65645.0,65.9069,65.9762,65.8871,65.9663,65645.0
2024-11-11 10:50:00,66.63,66.64,66.6,66.62,37473.0,65.9663,65.9762,65.9366,65.9564,37473.0
2024-11-11 10:55:00,66.62,66.65,66.61,66.63,50360.0,65.9564,65.9861,65.9465,65.9663,50360.0
2024-11-11 11:00:00,66.63,66.66,66.57,66.59,103130.0,65.9663,65.996,65.9069,65.9267,103130.0
2024-11-11 11:05:00,66.59,66.61,66.56,66.59,83276.0,65.9267,65.9465,65.897,65.9267,83276.0
2024-11-11 11:10:00,66.59,66.59,66.53,66.54,32208.0,65.9267,65.9267,65.8673,65.8772,32208.0
2024-11-11 11:15:00,66.54,66.59,66.52,66.54,72429.0,65.8772,65.9267,65.8574,65.8772,72429.0
2024-11-11 11:20:00,66.53,66.59,66.5,66.58,26991.0,65.8673,65.9267,65.8376,65.9168,26991.0
2024-11-11 11:25:00,66.58,66.58,66.52,66.52,53123.0,65.9168,65.9168,65.8574,65.8574,53123.0
2024-11-11 11:30:00,66.53,66.69,66.5,66.69,59204.0,65.8673,66.0257,65.8376,66.0257,59204.0
2024-11-11 11:35:00,66.69,66.69,66.64,66.68,58216.0,66.0257,66.0257,65.9762,66.0158,58216.0
2024-11-11 11:40:00,66.68,66.7,66.66,66.69,30389.0,66.0158,66.0356,65.996,66.0257,30389.0
2024-11-11 11:45:00,66.69,66.74,66.66,66.71,24622.0,66.0257,66.0752,65.996,66.0455,24622.0
2024-11-11 11:50:00,66.71,66.72,66.69,66.7,64335.0,66.0455,66.0554,66.0257,66.0356,64335.0
2024-11-11 11:55:00,66.71,66.75,66.7,66.74,282410.0,66.0455,66.0851,66.0356,66.0752,282410.0
2024-11-11 12:00:00,66.74,66.74,66.7,66.71,47382.0,66.0752,66.0752,66.0356,66.0455,47382.0
2024-11-11 12:05:00,66.7,66.72,66.68,66.71,29982.0,66.0356,66.0554,66.0158,66.0455,29982.0
2024-11-11 12:10:00,66.71,66.73,66.69,66.73,53856.0,66.0455,66.0653,66.0257,66.0653,53856.0
2024-11-11 12:15:00,66.73,66.74,66.67,66.68,29226.0,66.0653,66.0752,66.0059,66.0158,29226.0
2024-11-11 12:20:00,66.68,66.69,66.64,66.65,45420.0,66.0158,66.0257,65.9762,65.9861,45420.0
2024-11-11 12:25:00,66.65,66.66,66.62,66.62,23100.0,65.9861,65.996,65.9564,65.9564,23100.0
2024-11-11 12:30:00,66.63,66.66,66.6,66.64,34973.0,65.9663,65.996,65.9366,65.9762,34973.0
2024-11-11 12:35:00,66.64,66.65,66.63,66.64,19842.0,65.9762,65.9861,65.9663,65.9762,19842.0
2024-11-11 12:40:00,66.64,66.65,66.61,66.63,26722.0,65.9762,65.9861,65.9465,65.9663,26722.0
2024-11-11 12:45:00,66.63,66.66,66.61,66.64,74130.0,65.9663,65.996,65.9465,65.9762,74130.0
2024-11-11 12:50:00,66.64,66.68,66.62,66.66,32357.0,65.9762,66.0158,65.9564,65.996,32357.0
2024-11-11 12:55:00,66.65,66.7,66.64,66.64,25220.0,65.9861,66.0356,65.9762,65.9762,25220.0
2024-11-11 13:00:00,66.63,66.64,66.53,66.55,86306.0,65.9663,65.9762,65.8673,65.8871,86306.0
2024-11-11 13:05:00,66.55,66.59,66.5,66.59,22028.0,65.8871,65.9267,65.8376,65.9267,22028.0
2024-11-11 13:10:00,66.59,66.59,66.51,66.55,39598.0,65.9267,65.9267,65.8475,65.8871,39598.0
2024-11-11 13:15:00,66.55,66.57,66.49,66.5,30613.0,65.8871,65.9069,65.8277,65.8376,30613.0
2024-11-11 13:20:00,66.49,66.5,66.39,66.44,108766.0,65.8277,65.8376,65.7287,65.7782,108766.0
2024-11-11 13:25:00,66.43,66.51,66.43,66.51,39556.0,65.7683,65.8475,65.7683,65.8475,39556.0
2024-11-11 13:30:00,66.51,66.51,66.46,66.49,47367.0,65.8475,65.8475,65.798,65.8277,47367.0
2024-11-11 13:35:00,66.5,66.55,66.48,66.54,21326.0,65.8376,65.8871,65.8178,65.8772,21326.0
2024-11-11 13:40:00,66.53,66.55,66.51,66.55,205006.0,65.8673,65.8871,65.8475,65.8871,205006.0
2024-11-11 13:45:00,66.55,66.58,66.53,66.53,113766.0,65.8871,65.9168,65.8673,65.8673,113766.0
2024-11-11 13:50:00,66.53,66.6,66.53,66.58,39005.0,65.8673,65.9366,65.8673,65.9168,39005.0
2024-11-11 13:55:00,66.58,66.58,66.55,66.55,31414.0,65.9168,65.9168,65.8871,65.8871,31414.0
2024-11-11 14:00:00,66.56,66.58,66.52,66.56,36168.0,65.897,65.9168,65.8574,65.897,36168.0
2024-11-11 14:05:00,66.56,66.58,66.55,66.56,37818.0,65.897,65.9168,65.8871,65.897,37818.0
2024-11-11 14:10:00,66.57,66.57,66.5,66.51,26613.0,65.9069,65.9069,65.8376,65.8475,26613.0
2024-11-11 14:15:00,66.51,66.56,66.51,66.56,43555.0,65.8475,65.897,65.8475,65.897,43555.0
2024-11-11 14:20:00,66.56,66.59,66.55,66.59,30749.0,65.897,65.9267,65.8871,65.9267,30749.0
2024-11-11 14:25:00,66.59,66.6,66.57,66.58,78021.0,65.9267,65.9366,65.9069,65.9168,78021.0
2024-11-11 14:30:00,66.55,66.57,66.53,66.57,56389.0,65.8871,65.9069,65.8673,65.9069,56389.0
2024-11-11 14:35:00,66.58,66.58,66.54,66.54,32219.0,65.9168,65.9168,65.8772,65.8772,32219.0
2024-11-11 14:40:00,66.55,66.55,66.52,66.55,45641.0,65.8871,65.8871,65.8574,65.8871,45641.0
2024-11-11 14:45:00,66.55,66.58,66.51,66.58,33221.0,65.8871,65.9168,65.8475,65.9168,33221.0
2024-11-11 14:50:00,66.58,66.59,66.56,66.58,51211.0,65.9168,65.9267,65.897,65.9168,51211.0
2024-11-11 14:55:00,66.58,66.59,66.55,66.56,31065.0,65.9168,65.9267,65.8871,65.897,31065.0
2024-11-11 15:00:00,66.54,66.55,66.48,66.5,23221.0,65.8772,65.8871,65.8178,65.8376,23221.0
2024-11-11 15:05:00,66.51,66.53,66.49,66.52,40404.0,65.8475,65.8673,65.8277,65.8574,40404.0
2024-11-11 15:10:00,66.52,66.54,66.48,66.48,61541.0,65.8574,65.8772,65.8178,65.8178,61541.0
2024-11-11 15:15:00,66.48,66.5,66.47,66.49,26621.0,65.8178,65.8376,65.8079,65.8277,26621.0
2024-11-11 15:20:00,66.48,66.53,66.48,66.52,41225.0,65.8178,65.8673,65.8178,65.8574,41225.0
2024-11-11 15:25:00,66.53,66.54,66.51,66.53,23892.0,65.8673,65.8772,65.8475,65.8673,23892.0
2024-11-11 15:30:00,66.52,66.54,66.47,66.53,69115.0,65.8574,65.8772,65.8079,65.8673,69115.0
2024-11-11 15:35:00,66.53,66.55,66.51,66.55,59007.0,65.8673,65.8871,65.8475,65.8871,59007.0
2024-11-11 15:40:00,66.55,66.56,66.51,66.53,59401.0,65.8871,65.897,65.8475,65.8673,59401.0
2024-11-11 15:45:00,66.53,66.54,66.51,66.51,108096.0,65.8673,65.8772,65.8475,65.8475,108096.0
2024-11-11 15:50:00,66.51,66.55,66.5,66.51,102586.0,65.8475,65.8871,65.8376,65.8475,102586.0
2024-11-11 15:55:00,66.51,66.52,66.45,66.51,710121.0,65.8475,65.8574,65.7881,65.8475,710121.0
2024-11-12 09:30:00,66.25,66.43,66.24,66.43,482917.0,65.5901,65.7683,65.5802,65.7683,482917.0
2024-11-12 09:35:00,66.42,66.55,66.41,66.52,153833.0,65.7584,65.8871,65.7485,65.8574,153833.0
2024-11-12 09:40:00,66.51,66.55,66.47,66.48,86505.0,65.8475,65.8871,65.8079,65.8178,86505.0
2024-11-12 09:45:00,66.47,66.53,66.44,66.5,107165.0,65.8079,65.8673,65.7782,65.8376,107165.0
2024-11-12 09:50:00,66.49,66.49,66.39,66.45,81854.0,65.8277,65.8277,65.7287,65.7881,81854.0
2024-11-12 09:55:00,66.44,66.45,66.33,66.38,136153.0,65.7782,65.7881,65.6693,65.7188,136153.0
2024-11-12 10:00:00,66.37,66.43,66.34,66.38,264071.0,65.7089,65.7683,65.6792,65.7188,264071.0
2024-11-12 10:05:00,66.37,66.38,66.25,66.34,79203.0,65.7089,65.7188,65.5901,65.6792,79203.0
2024-11-12 10:10:00,66.33,66.37,66.26,66.29,49655.0,65.6693,65.7089,65.6,65.6297,49655.0
2024-11-12 10:15:00,66.3,66.31,66.25,66.25,47837.0,65.6396,65.6495,65.5901,65.5901,47837.0
2024-11-12 10:20:00,66.25,66.27,66.22,66.23,56159.0,65.5901,65.6099,65.5604,65.5703,56159.0
2024-11-12 10:25:00,66.22,66.25,66.21,66.21,18433.0,65.5604,65.5901,65.5505,65.5505,18433.0
2024-11-12 10:30:00,66.22,66.23,66.16,66.22,69328.0,65.5604,65.5703,65.501,65.5604,69328.0
2024-11-12 10:35:00,66.21,66.25,66.18,66.2,75537.0,65.5505,65.5901,65.5208,65.5406,75537.0
2024-11-12 10:40:00,66.2,66.22,66.08,66.08,48082.0,65.5406,65.5604,65.4218,65.4218,48082.0
2024-11-12 10:45:00,66.08,66.14,66.07,66.1,112953.0,65.4218,65.4812,65.4119,65.4416,112953.0
2024-11-12 10:50:00,66.09,66.15,66.09,66.11,59018.0,65.4317,65.4911,65.4317,65.4515,59018.0
2024-11-12 10:55:00,66.11,66.13,66.06,66.07,383448.0,65.4515,65.4713,65.402,65.4119,383448.0
2024-11-12 11:00:00,66.08,66.08,66.02,66.07,86788.0,65.4218,65.4218,65.3624,65.4119,86788.0
2024-11-12 11:05:00,66.07,66.07,66.01,66.02,37598.0,65.4119,65.4119,65.3525,65.3624,37598.0
2024-11-12 11:10:00,66.01,66.04,66.0,66.01,67047.0,65.3525,65.3822,65.3426,65.3525,67047.0
2024-11-12 11:15:00,66.02,66.09,65.99,66.09,76026.0,65.3624,65.4317,65.3327,65.4317,76026.0
2024-11-12 11:20:00,66.08,66.09,65.99,66.0,54882.0,65.4218,65.4317,65.3327,65.3426,54882.0
2024-11-12 11:25:00,66.0,66.04,65.99,66.03,36112.0,65.3426,65.3822,65.3327,65.3723,36112.0
2024-11-12 11:30:00,66.02,66.09,66.01,66.08,110049.0,65.3624,65.4317,65.3525,65.4218,110049.0
2024-11-12 11:35:00,66.08,66.1,65.95,65.97,103741.0,65.4218,65.4416,65.2931,65.3129,103741.0
2024-11-12 11:40:00,65.97,66.01,65.95,65.97,62988.0,65.3129,65.3525,65.2931,65.3129,62988.0
2024-11-12 11:45:00,65.97,65.97,65.88,65.88,50793.0,65.3129,65.3129,65.2238,65.2238,50793.0
2024-11-12 11:50:00,65.89,65.99,65.88,65.98,65544.0,65.2337,65.3327,65.2238,65.3228,65544.0
2024-11-12 11:55:00,65.97,65.97,65.82,65.83,412811.0,65.3129,65.3129,65.1644,65.1743,412811.0
2024-11-12 12:00:00,65.83,65.85,65.8,65.84,87702.0,65.1743,65.1941,65.1446,65.1842,87702.0
2024-11-12 12:05:00,65.86,65.88,65.84,65.88,110828.0,65.204,65.2238,65.1842,65.2238,110828.0
2024-11-12 12:10:00,65.88,65.9,65.84,65.86,66468.0,65.2238,65.2436,65.1842,65.204,66468.0
2024-11-12 12:15:00,65.85,65.87,65.81,65.84,93107.0,65.1941,65.2139,65.1545,65.1842,93107.0
2024-11-12 12:20:00,65.84,65.85,65.79,65.84,107223.0,65.1842,65.1941,65.1347,65.1842,107223.0
2024-11-12 12:25:00,65.84,65.9,65.83,65.87,101364.0,65.1842,65.2436,65.1743,65.2139,101364.0
2024-11-12 12:30:00,65.87,65.87,65.82,65.84,33337.0,65.2139,65.2139,65.1644,65.1842,33337.0
2024-11-12 12:35:00,65.83,65.85,65.81,65.83,62456.0,65.1743,65.1941,65.1545,65.1743,62456.0
2024-11-12 12:40:00,65.83,65.83,65.73,65.76,63435.0,65.1743,65.1743,65.0753,65.105,63435.0
2024-11-12 12:45:00,65.76,65.77,65.7,65.7,47102.0,65.105,65.1149,65.0456,65.0456,47102.0
2024-11-12 12:50:00,65.7,65.73,65.69,65.73,35701.0,65.0456,65.0753,65.0357,65.0753,35701.0
2024-11-12 12:55:00,65.73,65.74,65.62,65.65,95213.0,65.0753,65.0852,64.9664,64.9961,95213.0
2024-11-12 13:00:00,65.64,65.74,65.61,65.7,101905.0,64.9862,65.0852,64.9565,65.0456,101905.0
2024-11-12 13:05:00,65.7,65.72,65.66,65.69,60520.0,65.0456,65.0654,65.006,65.0357,60520.0
2024-11-12 13:10:00,65.7,65.72,65.67,65.72,32001.0,65.0456,65.0654,65.0159,65.0654,32001.0
2024-11-12 13:15:00,65.73,65.79,65.72,65.78,43037.0,65.0753,65.1347,65.0654,65.1248,43037.0
2024-11-12 13:20:00,65.79,65.79,65.73,65.79,75271.0,65.1347,65.1347,65.0753,65.1347,75271.0
2024-11-12 13:25:00,65.78,65.83,65.78,65.83,53907.0,65.1248,65.1743,65.1248,65.1743,53907.0
2024-11-12 13:30:00,65.83,65.87,65.82,65.86,46014.0,65.1743,65.2139,65.1644,65.204,46014.0
2024-11-12 13:35:00,65.86,65.9,65.85,65.87,93613.0,65.204,65.2436,65.1941,65.2139,93613.0
2024-11-12 13:40:00,65.87,65.9,65.85,65.88,52912.0,65.2139,65.2436,65.1941,65.2238,52912.0
2024-11-12 13:45:00,65.88,65.91,65.87,65.88,36928.0,65.2238,65.2535,65.2139,65.2238,36928.0
2024-11-12 13:50:00,65.89,65.94,65.89,65.92,103308.0,65.2337,65.2832,65.2337,65.2634,103308.0
2024-11-12 13:55:00,65.92,65.97,65.92,65.95,63575.0,65.2634,65.3129,65.2634,65.2931,63575.0
2024-11-12 14:00:00,65.94,65.97,65.94,65.97,64931.0,65.2832,65.3129,65.2832,65.3129,64931.0
2024-11-12 14:05:00,65.97,65.99,65.94,65.97,78521.0,65.3129,65.3327,65.2832,65.3129,78521.0
2024-11-12 14:10:00,65.97,65.97,65.93,65.95,27517.0,65.3129,65.3129,65.2733,65.2931,27517.0
2024-11-12 14:15:00,65.95,65.99,65.95,65.97,38889.0,65.2931,65.3327,65.2931,65.3129,38889.0
2024-11-12 14:20:00,65.97,66.02,65.95,66.02,33020.0,65.3129,65.3624,65.2931,65.3624,33020.0
2024-11-12 14:25:00,66.02,66.03,65.98,65.98,135322.0,65.3624,65.3723,65.3228,65.3228,135322.0
2024-11-12 14:30:00,65.98,65.99,65.97,65.99,37506.0,65.3228,65.3327,65.3129,65.3327,37506.0
2024-11-12 14:35:00,65.98,66.01,65.97,65.98,43314.0,65.3228,65.3525,65.3129,65.3228,43314.0
2024-11-12 14:40:00,65.98,66.01,65.96,65.98,61047.0,65.3228,65.3525,65.303,65.3228,61047.0
2024-11-12 14:45:00,65.98,65.99,65.96,65.98,39514.0,65.3228,65.3327,65.303,65.3228,39514.0
2024-11-12 14:50:00,65.98,65.99,65.95,65.96,38286.0,65.3228,65.3327,65.2931,65.303,38286.0
2024-11-12 14:55:00,65.96,65.97,65.92,65.95,86530.0,65.303,65.3129,65.2634,65.2931,86530.0
2024-11-12 15:00:00,65.95,65.96,65.9,65.94,359021.0,65.2931,65.303,65.2436,65.2832,359021.0
2024-11-12 15:05:00,65.94,65.95,65.92,65.94,74082.0,65.2832,65.2931,65.2634,65.2832,74082.0
2024-11-12 15:10:00,65.95,65.95,65.89,65.89,38708.0,65.2931,65.2931,65.2337,65.2337,38708.0
2024-11-12 15:15:00,65.9,65.91,65.85,65.9,81212.0,65.2436,65.2535,65.1941,65.2436,81212.0
2024-11-12 15:20:00,65.9,65.9,65.86,65.88,56038.0,65.2436,65.2436,65.204,65.2238,56038.0
2024-11-12 15:25:00,65.88,65.88,65.84,65.86,81237.0,65.2238,65.2238,65.1842,65.204,81237.0
2024-11-12 15:30:00,65.85,65.86,65.83,65.83,81902.0,65.1941,65.204,65.1743,65.1743,81902.0
2024-11-12 15:35:00,65.83,65.85,65.79,65.83,70674.0,65.1743,65.1941,65.1347,65.1743,70674.0
2024-11-12 15:40:00,65.83,65.83,65.79,65.81,166980.0,65.1743,65.1743,65.1347,65.1545,166980.0
2024-11-12 15:45:00,65.81,65.83,65.78,65.81,80528.0,65.1545,65.1743,65.1248,65.1545,80528.0
2024-11-12 15:50:00,65.81,65.84,65.78,65.82,231436.0,65.1545,65.1842,65.1248,65.1644,231436.0
2024-11-12 15:55:00,65.81,65.83,65.76,65.81,554415.0,65.1545,65.1743,65.105,65.1545,554415.0
2024-11-13 09:30:00,66.03,66.07,65.92,66.04,588648.0,65.3723,65.4119,65.2634,65.3822,588648.0
2024-11-13 09:35:00,66.04,66.09,65.93,66.09,84333.0,65.3822,65.4317,65.2733,65.4317,84333.0
2024-11-13 09:40:00,66.08,66.15,65.98,66.14,95730.0,65.4218,65.4911,65.3228,65.4812,95730.0
2024-11-13 09:45:00,66.14,66.16,66.04,66.07,142668.0,65.4812,65.501,65.3822,65.4119,142668.0
2024-11-13 09:50:00,66.07,66.08,65.95,66.01,188882.0,65.4119,65.4218,65.2931,65.3525,188882.0
2024-11-13 09:55:00,66.01,66.12,65.99,66.11,97921.0,65.3525,65.4614,65.3327,65.4515,97921.0
2024-11-13 10:00:00,66.12,66.12,65.93,65.94,199835.0,65.4614,65.4614,65.2733,65.2832,199835.0
2024-11-13 10:05:00,65.93,65.93,65.76,65.92,146333.0,65.2733,65.2733,65.105,65.2634,146333.0
2024-11-13 10:10:00,65.92,66.07,65.92,65.96,154679.0,65.2634,65.4119,65.2634,65.303,154679.0
2024-11-13 10:15:00,65.96,66.04,65.95,65.99,65531.0,65.303,65.3822,65.2931,65.3327,65531.0
2024-11-13 10:20:00,65.98,66.04,65.96,66.03,51082.0,65.3228,65.3822,65.303,65.3723,51082.0
2024-11-13 10:25:00,66.05,66.05,65.95,66.02,86483.0,65.3921,65.3921,65.2931,65.3624,86483.0
2024-11-13 10:30:00,66.02,66.1,65.99,66.09,106458.0,65.3624,65.4416,65.3327,65.4317,106458.0
2024-11-13 10:35:00,66.07,66.11,66.02,66.03,70676.0,65.4119,65.4515,65.3624,65.3723,70676.0
2024-11-13 10:40:00,66.03,66.1,65.96,66.09,82895.0,65.3723,65.4416,65.303,65.4317,82895.0
2024-11-13 10:45:00,66.09,66.14,66.06,66.14,52350.0,65.4317,65.4812,65.402,65.4812,52350.0
2024-11-13 10:50:00,66.12,66.14,66.08,66.11,27352.0,65.4614,65.4812,65.4218,65.4515,27352.0
2024-11-13 10:55:00,66.12,66.16,66.07,66.11,70580.0,65.4614,65.501,65.4119,65.4515,70580.0
2024-11-13 11:00:00,66.11,66.13,66.07,66.09,226633.0,65.4515,65.4713,65.4119,65.4317,226633.0
2024-11-13 11:05:00,66.09,66.14,66.05,66.13,42027.0,65.4317,65.4812,65.3921,65.4713,42027.0
2024-11-13 11:10:00,66.13,66.13,66.09,66.09,42305.0,65.4713,65.4713,65.4317,65.4317,42305.0
2024-11-13 11:15:00,66.09,66.1,66.02,66.04,39557.0,65.4317,65.4416,65.3624,65.3822,39557.0
2024-11-13 11:20:00,66.03,66.05,66.0,66.03,50402.0,65.3723,65.3921,65.3426,65.3723,50402.0
2024-11-13 11:25:00,66.03,66.08,66.02,66.07,106895.0,65.3723,65.4218,65.3624,65.4119,106895.0
2024-11-13 11:30:00,66.06,66.08,66.01,66.06,51073.0,65.402,65.4218,65.3525,65.402,51073.0
2024-11-13 11:35:00,66.06,66.08,66.01,66.03,45229.0,65.402,65.4218,65.3525,65.3723,45229.0
2024-11-13 11:40:00,66.04,66.05,66.0,66.02,108455.0,65.3822,65.3921,65.3426,65.3624,108455.0
2024-11-13 11:45:00,66.02,66.1,66.02,66.05,67534.0,65.3624,65.4416,65.3624,65.3921,67534.0
2024-11-13 11:50:00,66.05,66.05,66.01,66.03,28907.0,65.3921,65.3921,65.3525,65.3723,28907.0
2024-11-13 11:55:00,66.02,66.06,65.99,66.05,397225.0,65.3624,65.402,65.3327,65.3921,397225.0
2024-11-13 12:00:00,66.04,66.05,66.01,66.02,38533.0,65.3822,65.3921,65.3525,65.3624,38533.0
2024-11-13 12:05:00,66.03,66.1,66.03,66.06,116803.0,65.3723,65.4416,65.3723,65.402,116803.0
2024-11-13 12:10:00,66.06,66.1,66.06,66.09,59535.0,65.402,65.4416,65.402,65.4317,59535.0
2024-11-13 12:15:00,66.09,66.09,66.02,66.02,83970.0,65.4317,65.4317,65.3624,65.3624,83970.0
2024-11-13 12:20:00,66.02,66.03,65.93,65.95,52646.0,65.3624,65.3723,65.2733,65.2931,52646.0
2024-11-13 12:25:00,65.95,65.97,65.93,65.93,45900.0,65.2931,65.3129,65.2733,65.2733,45900.0
2024-11-13 12:30:00,65.94,65.94,65.9,65.92,40891.0,65.2832,65.2832,65.2436,65.2634,40891.0
2024-11-13 12:35:00,65.92,65.96,65.91,65.95,41613.0,65.2634,65.303,65.2535,65.2931,41613.0
2024-11-13 12:40:00,65.94,65.97,65.92,65.95,79539.0,65.2832,65.3129,65.2634,65.2931,79539.0
2024-11-13 12:45:00,65.95,66.02,65.95,65.99,54781.0,65.2931,65.3624,65.2931,65.3327,54781.0
2024-11-13 12:50:00,65.99,66.01,65.96,66.01,49046.0,65.3327,65.3525,65.303,65.3525,49046.0
2024-11-13 12:55:00,66.01,66.02,65.98,66.01,108925.0,65.3525,65.3624,65.3228,65.3525,108925.0
2024-11-13 13:00:00,66.0,66.01,65.97,66.0,21475.0,65.3426,65.3525,65.3129,65.3426,21475.0
2024-11-13 13:05:00,65.99,66.0,65.94,65.94,29543.0,65.3327,65.3426,65.2832,65.2832,29543.0
2024-11-13 13:10:00,65.94,65.95,65.88,65.92,62030.0,65.2832,65.2931,65.2238,65.2634,62030.0
2024-11-13 13:15:00,65.92,65.94,65.9,65.92,22712.0,65.2634,65.2832,65.2436,65.2634,22712.0
2024-11-13 13:20:00,65.92,65.95,65.91,65.92,67968.0,65.2634,65.2931,65.2535,65.2634,67968.0
2024-11-13 13:25:00,65.93,65.95,65.92,65.95,32182.0,65.2733,65.2931,65.2634,65.2931,32182.0
2024-11-13 13:30:00,65.94,65.98,65.92,65.92,33928.0,65.2832,65.3228,65.2634,65.2634,33928.0
2024-11-13 13:35:00,65.94,65.94,65.88,65.89,25760.0,65.2832,65.2832,65.2238,65.2337,25760.0
2024-11-13 13:40:00,65.88,65.89,65.86,65.89,223197.0,65.2238,65.2337,65.204,65.2337,223197.0
2024-11-13 13:45:00,65.89,65.92,65.89,65.9,28452.0,65.2337,65.2634,65.2337,65.2436,28452.0
2024-11-13 13:50:00,65.9,65.91,65.88,65.88,16852.0,65.2436,65.2535,65.2238,65.2238,16852.0
2024-11-13 13:55:00,65.88,65.89,65.82,65.83,45704.0,65.2238,65.2337,65.1644,65.1743,45704.0
2024-11-13 14:00:00,65.83,65.87,65.83,65.85,66456.0,65.1743,65.2139,65.1743,65.1941,66456.0
2024-11-13 14:05:00,65.85,65.86,65.82,65.83,68778.0,65.1941,65.204,65.1644,65.1743,68778.0
2024-11-13 14:10:00,65.84,65.85,65.81,65.83,84081.0,65.1842,65.1941,65.1545,65.1743,84081.0
2024-11-13 14:15:00,65.83,65.86,65.74,65.75,98655.0,65.1743,65.204,65.0852,65.0951,98655.0
2024-11-13 14:20:00,65.76,65.78,65.73,65.75,58903.0,65.105,65.1248,65.0753,65.0951,58903.0
2024-11-13 14:25:00,65.75,65.76,65.69,65.7,93375.0,65.0951,65.105,65.0357,65.0456,93375.0
2024-11-13 14:30:00,65.71,65.72,65.67,65.69,78618.0,65.0555,65.0654,65.0159,65.0357,78618.0
2024-11-13 14:35:00,65.68,65.68,65.61,65.62,139923.0,65.0258,65.0258,64.9565,64.9664,139923.0
2024-11-13 14:40:00,65.62,65.62,65.54,65.56,84568.0,64.9664,64.9664,64.8872,64.907,84568.0
2024-11-13 14:45:00,65.56,65.6,65.55,65.58,74023.0,64.907,64.9466,64.8971,64.9268,74023.0
2024-11-13 14:50:00,65.57,65.6,65.55,65.58,42876.0,64.9169,64.9466,64.8971,64.9268,42876.0
2024-11-13 14:55:00,65.57,65.58,65.53,65.55,67315.0,64.9169,64.9268,64.8773,64.8971,67315.0
2024-11-13 15:00:00,65.54,65.55,65.43,65.46,68689.0,64.8872,64.8971,64.7783,64.808,68689.0
2024-11-13 15:05:00,65.48,65.51,65.44,65.51,89671.0,64.8278,64.8575,64.7882,64.8575,89671.0
2024-11-13 15:10:00,65.5,65.56,65.5,65.54,74084.0,64.8476,64.907,64.8476,64.8872,74084.0
2024-11-13 15:15:00,65.54,65.6,65.54,65.59,72420.0,64.8872,64.9466,64.8872,64.9367,72420.0
2024-11-13 15:20:00,65.6,65.67,65.6,65.63,102588.0,64.9466,65.0159,64.9466,64.9763,102588.0
2024-11-13 15:25:00,65.63,65.63,65.58,65.58,74103.0,64.9763,64.9763,64.9268,64.9268,74103.0
2024-11-13 15:30:00,65.59,65.61,65.55,65.6,172382.0,64.9367,64.9565,64.8971,64.9466,172382.0
2024-11-13 15:35:00,65.6,65.64,65.6,65.64,53868.0,64.9466,64.9862,64.9466,64.9862,53868.0
2024-11-13 15:40:00,65.64,65.65,65.58,65.6,41486.0,64.9862,64.9961,64.9268,64.9466,41486.0
2024-11-13 15:45:00,65.59,65.61,65.54,65.56,33251.0,64.9367,64.9565,64.8872,64.907,33251.0
2024-11-13 15:50:00,65.55,65.55,65.47,65.47,99174.0,64.8971,64.8971,64.8179,64.8179,99174.0
2024-11-13 15:55:00,65.46,65.48,65.42,65.45,501099.0,64.808,64.8278,64.7684,64.7981,501099.0
2024-11-14 09:30:00,65.63,65.76,65.57,65.68,207537.0,64.9763,65.105,64.9169,65.0258,207537.0
2024-11-14 09:35:00,65.68,65.69,65.44,65.45,132773.0,65.0258,65.0357,64.7882,64.7981,132773.0
2024-11-14 09:40:00,65.46,65.48,65.35,65.42,141951.0,64.808,64.8278,64.6991,64.7684,141951.0
2024-11-14 09:45:00,65.39,65.48,65.39,65.45,113970.0,64.7387,64.8278,64.7387,64.7981,113970.0
2024-11-14 09:50:00,65.45,65.58,65.38,65.42,393003.0,64.7981,64.9268,64.7288,64.7684,393003.0
2024-11-14 09:55:00,65.41,65.46,65.39,65.39,51509.0,64.7585,64.808,64.7387,64.7387,51509.0
2024-11-14 10:00:00,65.41,65.46,65.32,65.44,124360.0,64.7585,64.808,64.6694,64.7882,124360.0
2024-11-14 10:05:00,65.45,65.49,65.35,65.36,80477.0,64.7981,64.8377,64.6991,64.709,80477.0
2024-11-14 10:10:00,65.36,65.39,65.33,65.37,65689.0,64.709,64.7387,64.6793,64.7189,65689.0
2024-11-14 10:15:00,65.38,65.43,65.31,65.32,74355.0,64.7288,64.7783,64.6595,64.6694,74355.0
2024-11-14 10:20:00,65.34,65.38,65.32,65.34,39863.0,64.6892,64.7288,64.6694,64.6892,39863.0
2024-11-14 10:25:00,65.35,65.45,65.35,65.45,96956.0,64.6991,64.7981,64.6991,64.7981,96956.0
2024-11-14 10:30:00,65.44,65.46,65.41,65.46,42833.0,64.7882,64.808,64.7585,64.808,42833.0
2024-11-14 10:35:00,65.45,65.59,65.45,65.58,60841.0,64.7981,64.9367,64.7981,64.9268,60841.0
2024-11-14 10:40:00,65.56,65.56,65.5,65.55,59434.0,64.907,64.907,64.8476,64.8971,59434.0
2024-11-14 10:45:00,65.53,65.55,65.46,65.5,43238.0,64.8773,64.8971,64.808,64.8476,43238.0
2024-11-14 10:50:00,65.47,65.51,65.43,65.48,124791.0,64.8179,64.8575,64.7783,64.8278,124791.0
2024-11-14 10:55:00,65.47,65.54,65.44,65.45,117097.0,64.8179,64.8872,64.7882,64.7981,117097.0
2024-11-14 11:00:00,65.45,65.48,65.35,65.36,60800.0,64.7981,64.8278,64.6991,64.709,60800.0
2024-11-14 11:05:00,65.36,65.41,65.35,65.39,28300.0,64.709,64.7585,64.6991,64.7387,28300.0
2024-11-14 11:10:00,65.39,65.45,65.38,65.42,77044.0,64.7387,64.7981,64.7288,64.7684,77044.0
2024-11-14 11:15:00,65.41,65.46,65.38,65.41,52403.0,64.7585,64.808,64.7288,64.7585,52403.0
2024-11-14 11:20:00,65.41,65.43,65.37,65.4,112878.0,64.7585,64.7783,64.7189,64.7486,112878.0
2024-11-14 11:25:00,65.4,65.41,65.32,65.33,72249.0,64.7486,64.7585,64.6694,64.6793,72249.0
2024-11-14 11:30:00,65.31,65.34,65.3,65.33,26252.0,64.6595,64.6892,64.6496,64.6793,26252.0
2024-11-14 11:35:00,65.32,65.33,65.28,65.32,17754.0,64.6694,64.6793,64.6298,64.6694,17754.0
2024-11-14 11:40:00,65.31,65.32,65.22,65.23,34924.0,64.6595,64.6694,64.5704,64.5803,34924.0
2024-11-14 11:45:00,65.23,65.24,65.18,65.19,68686.0,64.5803,64.5902,64.5308,64.5407,68686.0
2024-11-14 11:50:00,65.2,65.22,65.16,65.16,32425.0,64.5506,64.5704,64.511,64.511,32425.0
2024-11-14 11:55:00,65.16,65.2,65.14,65.19,69003.0,64.511,64.5506,64.4912,64.5407,69003.0
2024-11-14 12:00:00,65.19,65.19,65.13,65.14,25554.0,64.5407,64.5407,64.4812,64.4912,25554.0
2024-11-14 12:05:00,65.13,65.15,65.11,65.12,31124.0,64.4812,64.5011,64.4614,64.4713,31124.0
2024-11-14 12:10:00,65.12,65.16,65.07,65.07,67688.0,64.4713,64.511,64.4218,64.4218,67688.0
2024-11-14 12:15:00,65.06,65.07,65.03,65.04,25284.0,64.4119,64.4218,64.3822,64.3921,25284.0
2024-11-14 12:20:00,65.04,65.06,65.03,65.05,51232.0,64.3921,64.4119,64.3822,64.402,51232.0
2024-11-14 12:25:00,65.06,65.07,65.03,65.03,14495.0,64.4119,64.4218,64.3822,64.3822,14495.0
2024-11-14 12:30:00,65.04,65.04,64.94,64.98,83167.0,64.3921,64.3921,64.2931,64.3327,83167.0
2024-11-14 12:35:00,64.98,65.06,64.97,65.05,28616.0,64.3327,64.4119,64.3228,64.402,28616.0
2024-11-14 12:40:00,65.04,65.06,65.01,65.03,112151.0,64.3921,64.4119,64.3624,64.3822,112151.0
2024-11-14 12:45:00,65.03,65.03,64.87,64.9,108066.0,64.3822,64.3822,64.2238,64.2535,108066.0
2024-11-14 12:50:00,64.89,65.02,64.89,65.01,128445.0,64.2436,64.3723,64.2436,64.3624,128445.0
2024-11-14 12:55:00,65.01,65.03,64.98,65.01,14704.0,64.3624,64.3822,64.3327,64.3624,14704.0
2024-11-14 13:00:00,65.0,65.04,64.97,65.02,157822.0,64.3525,64.3921,64.3228,64.3723,157822.0
2024-11-14 13:05:00,65.02,65.04,65.0,65.02,42204.0,64.3723,64.3921,64.3525,64.3723,42204.0
2024-11-14 13:10:00,65.04,65.05,65.01,65.02,32779.0,64.3921,64.402,64.3624,64.3723,32779.0
2024-11-14 13:15:00,65.04,65.04,64.99,65.0,18457.0,64.3921,64.3921,64.3426,64.3525,18457.0
2024-11-14 13:20:00,65.01,65.02,64.98,65.0,18197.0,64.3624,64.3723,64.3327,64.3525,18197.0
2024-11-14 13:25:00,65.0,65.03,64.98,64.98,31064.0,64.3525,64.3822,64.3327,64.3327,31064.0
2024-11-14 13:30:00,64.97,64.99,64.95,64.97,52530.0,64.3228,64.3426,64.303,64.3228,52530.0
2024-11-14 13:35:00,64.97,64.99,64.93,64.95,48168.0,64.3228,64.3426,64.2832,64.303,48168.0
2024-11-14 13:40:00,64.95,64.99,64.94,64.97,29369.0,64.303,64.3426,64.2931,64.3228,29369.0
2024-11-14 13:45:00,64.98,64.98,64.93,64.94,18570.0,64.3327,64.3327,64.2832,64.2931,18570.0
2024-11-14 13:50:00,64.94,64.96,64.92,64.92,49987.0,64.2931,64.3129,64.2733,64.2733,49987.0
2024-11-14 13:55:00,64.93,64.93,64.87,64.88,95437.0,64.2832,64.2832,64.2238,64.2337,95437.0
2024-11-14 14:00:00,64.88,65.02,64.87,65.01,113200.0,64.2337,64.3723,64.2238,64.3624,113200.0
2024-11-14 14:05:00,65.01,65.04,65.0,65.01,59244.0,64.3624,64.3921,64.3525,64.3624,59244.0
2024-11-14 14:10:00,65.01,65.04,64.99,65.02,38845.0,64.3624,64.3921,64.3426,64.3723,38845.0
2024-11-14 14:15:00,65.02,65.03,64.99,65.0,83985.0,64.3723,64.3822,64.3426,64.3525,83985.0
2024-11-14 14:20:00,65.0,65.04,65.0,65.02,104776.0,64.3525,64.3921,64.3525,64.3723,104776.0
2024-11-14 14:25:00,65.01,65.06,65.0,65.06,83480.0,64.3624,64.4119,64.3525,64.4119,83480.0
2024-11-14 14:30:00,65.06,65.06,65.03,65.06,87043.0,64.4119,64.4119,64.3822,64.4119,87043.0
2024-11-14 14:35:00,65.06,65.11,65.05,65.11,221407.0,64.4119,64.4614,64.402,64.4614,221407.0
2024-11-14 14:40:00,65.1,65.12,65.08,65.11,36608.0,64.4515,64.4713,64.4317,64.4614,36608.0
2024-11-14 14:45:00,65.1,65.11,65.05,65.06,59197.0,64.4515,64.4614,64.402,64.4119,59197.0
2024-11-14 14:50:00,65.06,65.12,65.05,65.1,34414.0,64.4119,64.4713,64.402,64.4515,34414.0
2024-11-14 14:55:00,65.1,65.11,65.06,65.08,37915.0,64.4515,64.4614,64.4119,64.4317,37915.0
2024-11-14 15:00:00,65.07,65.08,64.84,64.86,208761.0,64.4218,64.4317,64.1941,64.2139,208761.0
2024-11-14 15:05:00,64.87,64.89,64.73,64.77,220029.0,64.2238,64.2436,64.0852,64.1248,220029.0
2024-11-14 15:10:00,64.77,64.82,64.73,64.78,87042.0,64.1248,64.1743,64.0852,64.1347,87042.0
2024-11-14 15:15:00,64.78,64.94,64.78,64.91,136478.0,64.1347,64.2931,64.1347,64.2634,136478.0
2024-11-14 15:20:00,64.91,64.94,64.88,64.91,42157.0,64.2634,64.2931,64.2337,64.2634,42157.0
2024-11-14 15:25:00,64.91,64.97,64.87,64.95,47273.0,64.2634,64.3228,64.2238,64.303,47273.0
2024-11-14 15:30:00,64.94,64.96,64.85,64.85,78113.0,64.2931,64.3129,64.204,64.204,78113.0
2024-11-14 15:35:00,64.86,64.92,64.84,64.88,33977.0,64.2139,64.2733,64.1941,64.2337,33977.0
2024-11-14 15:40:00,64.89,64.9,64.84,64.84,50640.0,64.2436,64.2535,64.1941,64.1941,50640.0
2024-11-14 15:45:00,64.84,64.86,64.73,64.75,87822.0,64.1941,64.2139,64.0852,64.105,87822.0
2024-11-14 15:50:00,64.75,64.86,64.75,64.8,163556.0,64.105,64.2139,64.105,64.1545,163556.0
2024-11-14 15:55:00,64.8,64.87,64.79,64.86,453523.0,64.1545,64.2238,64.1446,64.2139,453523.0
2024-11-15 09:30:00,64.82,64.85,64.64,64.65,329871.0,64.1743,64.204,63.9961,64.006,329871.0
2024-11-15 09:35:00,64.66,64.74,64.61,64.72,259062.0,64.0159,64.0951,63.9664,64.0753,259062.0
2024-11-15 09:40:00,64.72,64.82,64.65,64.73,90614.0,64.0753,64.1743,64.006,64.0852,90614.0
2024-11-15 09:45:00,64.73,64.78,64.66,64.76,1368200.0,64.0852,64.1347,64.0159,64.1149,1368200.0
2024-11-15 09:50:00,64.75,64.75,64.66,64.7,43583.0,64.105,64.105,64.0159,64.0555,43583.0
2024-11-15 09:55:00,64.71,64.71,64.53,64.56,51610.0,64.0654,64.0654,63.8872,63.9169,51610.0
2024-11-15 10:00:00,64.56,64.56,64.43,64.45,97534.0,63.9169,63.9169,63.7882,63.808,97534.0
2024-11-15 10:05:00,64.44,64.51,64.37,64.38,93840.0,63.7981,63.8674,63.7288,63.7387,93840.0
2024-11-15 10:10:00,64.39,64.46,64.37,64.46,66084.0,63.7486,63.8179,63.7288,63.8179,66084.0
2024-11-15 10:15:00,64.44,64.48,64.36,64.42,55884.0,63.7981,63.8377,63.7189,63.7783,55884.0
2024-11-15 10:20:00,64.41,64.41,64.29,64.31,52267.0,63.7684,63.7684,63.6496,63.6694,52267.0
2024-11-15 10:25:00,64.32,64.34,64.28,64.32,130846.0,63.6793,63.6991,63.6397,63.6793,130846.0
2024-11-15 10:30:00,64.31,64.32,64.24,64.26,127973.0,63.6694,63.6793,63.6001,63.6199,127973.0
2024-11-15 10:35:00,64.25,64.28,64.13,64.22,64076.0,63.61,63.6397,63.4912,63.5803,64076.0
2024-11-15 10:40:00,64.21,64.23,64.14,64.16,24494.0,63.5704,63.5902,63.5011,63.5209,24494.0
2024-11-15 10:45:00,64.16,64.23,64.13,64.19,106662.0,63.5209,63.5902,63.4912,63.5506,106662.0
2024-11-15 10:50:00,64.2,64.27,64.15,64.16,161541.0,63.5605,63.6298,63.511,63.5209,161541.0
2024-11-15 10:55:00,64.15,64.2,64.12,64.17,70168.0,63.511,63.5605,63.4813,63.5308,70168.0
2024-11-15 11:00:00,64.16,64.18,64.13,64.14,18538.0,63.5209,63.5407,63.4912,63.5011,18538.0
2024-11-15 11:05:00,64.15,64.22,64.14,64.17,23140.0,63.511,63.5803,63.5011,63.5308,23140.0
2024-11-15 11:10:00,64.18,64.28,64.18,64.27,35477.0,63.5407,63.6397,63.5407,63.6298,35477.0
2024-11-15 11:15:00,64.27,64.33,64.26,64.31,32731.0,63.6298,63.6892,63.6199,63.6694,32731.0
2024-11-15 11:20:00,64.32,64.39,64.26,64.39,38949.0,63.6793,63.7486,63.6199,63.7486,38949.0
2024-11-15 11:25:00,64.38,64.39,64.33,64.35,26669.0,63.7387,63.7486,63.6892,63.709,26669.0
2024-11-15 11:30:00,64.36,64.36,64.26,64.26,64583.0,63.7189,63.7189,63.6199,63.6199,64583.0
2024-11-15 11:35:00,64.26,64.26,64.2,64.22,76180.0,63.6199,63.6199,63.5605,63.5803,76180.0
2024-11-15 11:40:00,64.22,64.22,64.16,64.19,84064.0,63.5803,63.5803,63.5209,63.5506,84064.0
2024-11-15 11:45:00,64.19,64.32,64.17,64.29,61450.0,63.5506,63.6793,63.5308,63.6496,61450.0
2024-11-15 11:50:00,64.31,64.37,64.3,64.36,132810.0,63.6694,63.7288,63.6595,63.7189,132810.0
2024-11-15 11:55:00,64.36,64.37,64.32,64.33,51311.0,63.7189,63.7288,63.6793,63.6892,51311.0
2024-11-15 12:00:00,64.33,64.33,64.26,64.27,122737.0,63.6892,63.6892,63.6199,63.6298,122737.0
2024-11-15 12:05:00,64.27,64.28,64.22,64.24,81916.0,63.6298,63.6397,63.5803,63.6001,81916.0
2024-11-15 12:10:00,64.24,64.27,64.21,64.27,45189.0,63.6001,63.6298,63.5704,63.6298,45189.0
2024-11-15 12:15:00,64.27,64.28,64.23,64.27,60083.0,63.6298,63.6397,63.5902,63.6298,60083.0
2024-11-15 12:20:00,64.27,64.29,64.23,64.23,59418.0,63.6298,63.6496,63.5902,63.5902,59418.0
2024-11-15 12:25:00,64.23,64.24,64.19,64.19,50432.0,63.5902,63.6001,63.5506,63.5506,50432.0
2024-11-15 12:30:00,64.19,64.19,64.14,64.18,74826.0,63.5506,63.5506,63.5011,63.5407,74826.0
2024-11-15 12:35:00,64.16,64.19,64.13,64.18,78768.0,63.5209,63.5506,63.4912,63.5407,78768.0
2024-11-15 12:40:00,64.17,64.21,64.15,64.2,54501.0,63.5308,63.5704,63.511,63.5605,54501.0
2024-11-15 12:45:00,64.2,64.22,64.15,64.17,84146.0,63.5605,63.5803,63.511,63.5308,84146.0
2024-11-15 12:50:00,64.16,64.16,64.1,64.13,62460.0,63.5209,63.5209,63.4615,63.4912,62460.0
2024-11-15 12:55:00,64.13,64.17,64.12,64.15,46188.0,63.4912,63.5308,63.4813,63.511,46188.0
2024-11-15 13:00:00,64.16,64.17,64.11,64.13,155621.0,63.5209,63.5308,63.4714,63.4912,155621.0
2024-11-15 13:05:00,64.13,64.17,64.12,64.16,66515.0,63.4912,63.5308,63.4813,63.5209,66515.0
2024-11-15 13:10:00,64.15,64.16,64.12,64.15,50961.0,63.511,63.5209,63.4813,63.511,50961.0
2024-11-15 13:15:00,64.14,64.2,64.13,64.16,53203.0,63.5011,63.5605,63.4912,63.5209,53203.0
2024-11-15 13:20:00,64.15,64.2,64.14,64.16,56032.0,63.511,63.5605,63.5011,63.5209,56032.0
2024-11-15 13:25:00,64.15,64.18,64.15,64.17,26551.0,63.511,63.5407,63.511,63.5308,26551.0
2024-11-15 13:30:00,64.16,64.16,64.11,64.11,73368.0,63.5209,63.5209,63.4714,63.4714,73368.0
2024-11-15 13:35:00,64.11,64.16,64.1,64.15,54191.0,63.4714,63.5209,63.4615,63.511,54191.0
2024-11-15 13:40:00,64.15,64.15,64.09,64.11,54185.0,63.511,63.511,63.4516,63.4714,54185.0
2024-11-15 13:45:00,64.11,64.12,64.04,64.05,45109.0,63.4714,63.4813,63.4021,63.412,45109.0
2024-11-15 13:50:00,64.05,64.07,64.04,64.05,64132.0,63.412,63.4318,63.4021,63.412,64132.0
2024-11-15 13:55:00,64.05,64.07,64.01,64.06,74411.0,63.412,63.4318,63.3724,63.4219,74411.0
2024-11-15 14:00:00,64.06,64.09,64.03,64.04,74453.0,63.4219,63.4516,63.3922,63.4021,74453.0
2024-11-15 14:05:00,64.03,64.1,64.03,64.07,64519.0,63.3922,63.4615,63.3922,63.4318,64519.0
2024-11-15 14:10:00,64.08,64.09,64.05,64.06,58953.0,63.4417,63.4516,63.412,63.4219,58953.0
2024-11-15 14:15:00,64.06,64.09,64.05,64.06,45072.0,63.4219,63.4516,63.412,63.4219,45072.0
2024-11-15 14:20:00,64.06,64.07,64.04,64.06,71790.0,63.4219,63.4318,63.4021,63.4219,71790.0
2024-11-15 14:25:00,64.06,64.07,64.02,64.03,103205.0,63.4219,63.4318,63.3823,63.3922,103205.0
2024-11-15 14:30:00,64.03,64.06,64.0,64.03,429557.0,63.3922,63.4219,63.3625,63.3922,429557.0
2024-11-15 14:35:00,64.04,64.05,64.02,64.03,82465.0,63.4021,63.412,63.3823,63.3922,82465.0
2024-11-15 14:40:00,64.04,64.14,64.03,64.14,142821.0,63.4021,63.5011,63.3922,63.5011,142821.0
2024-11-15 14:45:00,64.13,64.19,64.12,64.14,129338.0,63.4912,63.5506,63.4813,63.5011,129338.0
2024-11-15 14:50:00,64.14,64.15,64.05,64.05,59754.0,63.5011,63.511,63.412,63.412,59754.0
2024-11-15 14:55:00,64.06,64.13,64.05,64.11,88147.0,63.4219,63.4912,63.412,63.4714,88147.0
2024-11-15 15:00:00,64.1,64.12,64.07,64.12,343866.0,63.4615,63.4813,63.4318,63.4813,343866.0
2024-11-15 15:05:00,64.13,64.16,64.08,64.1,176292.0,63.4912,63.5209,63.4417,63.4615,176292.0
2024-11-15 15:10:00,64.11,64.18,64.1,64.17,103923.0,63.4714,63.5407,63.4615,63.5308,103923.0
2024-11-15 15:15:00,64.17,64.23,64.15,64.2,106345.0,63.5308,63.5902,63.511,63.5605,106345.0
2024-11-15 15:20:00,64.2,64.23,64.18,64.18,88936.0,63.5605,63.5902,63.5407,63.5407,88936.0
2024-11-15 15:25:00,64.18,64.19,64.15,64.16,70997.0,63.5407,63.5506,63.511,63.5209,70997.0
2024-11-15 15:30:00,64.16,64.19,64.14,64.17,106156.0,63.5209,63.5506,63.5011,63.5308,106156.0
2024-11-15 15:35:00,64.17,64.21,64.16,64.18,55786.0,63.5308,63.5704,63.5209,63.5407,55786.0
2024-11-15 15:40:00,64.19,64.19,64.1,64.11,84342.0,63.5506,63.5506,63.4615,63.4714,84342.0
2024-11-15 15:45:00,64.11,64.15,64.1,64.11,55432.0,63.4714,63.511,63.4615,63.4714,55432.0
2024-11-15 15:50:00,64.12,64.21,64.12,64.2,245744.0,63.4813,63.5704,63.4813,63.5605,245744.0
2024-11-15 15:55:00,64.19,64.23,64.14,64.15,203811.0,63.5506,63.5902,63.5011,63.511,203811.0
2024-11-18 09:30:00,64.23,64.29,64.06,64.22,207964.0,63.5902,63.6496,63.4219,63.5803,207964.0
2024-11-18 09:35:00,64.22,64.37,64.22,64.31,83209.0,63.5803,63.7288,63.5803,63.6694,83209.0
2024-11-18 09:40:00,64.32,64.34,64.23,64.24,70665.0,63.6793,63.6991,63.5902,63.6001,70665.0
2024-11-18 09:45:00,64.24,64.26,64.11,64.25,84901.0,63.6001,63.6199,63.4714,63.61,84901.0
2024-11-18 09:50:00,64.26,64.26,64.13,64.16,128185.0,63.6199,63.6199,63.4912,63.5209,128185.0
2024-11-18 09:55:00,64.17,64.19,64.11,64.15,55248.0,63.5308,63.5506,63.4714,63.511,55248.0
2024-11-18 10:00:00,64.14,64.31,64.12,64.31,88244.0,63.5011,63.6694,63.4813,63.6694,88244.0
2024-11-18 10:05:00,64.3,64.34,64.27,64.3,55283.0,63.6595,63.6991,63.6298,63.6595,55283.0
2024-11-18 10:10:00,64.3,64.3,64.21,64.23,55323.0,63.6595,63.6595,63.5704,63.5902,55323.0
2024-11-18 10:15:00,64.23,64.29,64.22,64.27,48084.0,63.5902,63.6496,63.5803,63.6298,48084.0
2024-11-18 10:20:00,64.27,64.29,64.21,64.26,31370.0,63.6298,63.6496,63.5704,63.6199,31370.0
2024-11-18 10:25:00,64.27,64.36,64.26,64.32,31705.0,63.6298,63.7189,63.6199,63.6793,31705.0
2024-11-18 10:30:00,64.32,64.39,64.3,64.39,133046.0,63.6793,63.7486,63.6595,63.7486,133046.0
2024-11-18 10:35:00,64.38,64.42,64.35,64.41,33677.0,63.7387,63.7783,63.709,63.7684,33677.0
2024-11-18 10:40:00,64.41,64.45,64.38,64.42,62510.0,63.7684,63.808,63.7387,63.7783,62510.0
2024-11-18 10:45:00,64.42,64.44,64.4,64.42,40686.0,63.7783,63.7981,63.7585,63.7783,40686.0
2024-11-18 10:50:00,64.42,64.42,64.38,64.4,24073.0,63.7783,63.7783,63.7387,63.7585,24073.0
2024-11-18 10:55:00,64.38,64.41,64.38,64.39,227826.0,63.7387,63.7684,63.7387,63.7486,227826.0
2024-11-18 11:00:00,64.4,64.46,64.39,64.44,60946.0,63.7585,63.8179,63.7486,63.7981,60946.0
2024-11-18 11:05:00,64.43,64.43,64.37,64.38,23850.0,63.7882,63.7882,63.7288,63.7387,23850.0
2024-11-18 11:10:00,64.38,64.38,64.34,64.34,26705.0,63.7387,63.7387,63.6991,63.6991,26705.0
2024-11-18 11:15:00,64.34,64.41,64.33,64.41,37285.0,63.6991,63.7684,63.6892,63.7684,37285.0
2024-11-18 11:20:00,64.41,64.49,64.4,64.48,42492.0,63.7684,63.8476,63.7585,63.8377,42492.0
2024-11-18 11:25:00,64.48,64.51,64.42,64.43,24872.0,63.8377,63.8674,63.7783,63.7882,24872.0
2024-11-18 11:30:00,64.44,64.5,64.44,64.48,21359.0,63.7981,63.8575,63.7981,63.8377,21359.0
2024-11-18 11:35:00,64.48,64.54,64.46,64.53,74696.0,63.8377,63.8971,63.8179,63.8872,74696.0
2024-11-18 11:40:00,64.53,64.54,64.48,64.49,22534.0,63.8872,63.8971,63.8377,63.8476,22534.0
2024-11-18 11:45:00,64.48,64.49,64.41,64.41,30594.0,63.8377,63.8476,63.7684,63.7684,30594.0
2024-11-18 11:50:00,64.42,64.42,64.36,64.4,25701.0,63.7783,63.7783,63.7189,63.7585,25701.0
2024-11-18 11:55:00,64.39,64.4,64.36,64.39,58121.0,63.7486,63.7585,63.7189,63.7486,58121.0
2024-11-18 12:00:00,64.38,64.39,64.33,64.35,22032.0,63.7387,63.7486,63.6892,63.709,22032.0
2024-11-18 12:05:00,64.35,64.35,64.28,64.31,62408.0,63.709,63.709,63.6397,63.6694,62408.0
2024-11-18 12:10:00,64.31,64.34,64.29,64.34,37988.0,63.6694,63.6991,63.6496,63.6991,37988.0
2024-11-18 12:15:00,64.34,64.35,64.29,64.34,75371.0,63.6991,63.709,63.6496,63.6991,75371.0
2024-11-18 12:20:00,64.34,64.4,64.33,64.37,16610.0,63.6991,63.7585,63.6892,63.7288,16610.0
2024-11-18 12:25:00,64.37,64.4,64.37,64.38,16036.0,63.7288,63.7585,63.7288,63.7387,16036.0
2024-11-18 12:30:00,64.38,64.39,64.35,64.38,16052.0,63.7387,63.7486,63.709,63.7387,16052.0
2024-11-18 12:35:00,64.39,64.42,64.38,64.41,12141.0,63.7486,63.7783,63.7387,63.7684,12141.0
2024-11-18 12:40:00,64.41,64.43,64.37,64.39,129893.0,63.7684,63.7882,63.7288,63.7486,129893.0
2024-11-18 12:45:00,64.38,64.39,64.35,64.36,50054.0,63.7387,63.7486,63.709,63.7189,50054.0
2024-11-18 12:50:00,64.38,64.39,64.36,64.37,23625.0,63.7387,63.7486,63.7189,63.7288,23625.0
2024-11-18 12:55:00,64.38,64.44,64.37,64.42,37783.0,63.7387,63.7981,63.7288,63.7783,37783.0
2024-11-18 13:00:00,64.42,64.42,64.36,64.37,25485.0,63.7783,63.7783,63.7189,63.7288,25485.0
2024-11-18 13:05:00,64.37,64.38,64.33,64.36,12525.0,63.7288,63.7387,63.6892,63.7189,12525.0
2024-11-18 13:10:00,64.36,64.36,64.32,64.33,34697.0,63.7189,63.7189,63.6793,63.6892,34697.0
2024-11-18 13:15:00,64.32,64.34,64.3,64.34,26598.0,63.6793,63.6991,63.6595,63.6991,26598.0
2024-11-18 13:20:00,64.34,64.34,64.24,64.27,39730.0,63.6991,63.6991,63.6001,63.6298,39730.0
2024-11-18 13:25:00,64.28,64.29,64.26,64.28,17387.0,63.6397,63.6496,63.6199,63.6397,17387.0
2024-11-18 13:30:00,64.27,64.29,64.25,64.27,46300.0,63.6298,63.6496,63.61,63.6298,46300.0
2024-11-18 13:35:00,64.28,64.28,64.23,64.24,253846.0,63.6397,63.6397,63.5902,63.6001,253846.0
2024-11-18 13:40:00,64.24,64.25,64.18,64.19,56972.0,63.6001,63.61,63.5407,63.5506,56972.0
2024-11-18 13:45:00,64.19,64.22,64.17,64.22,54215.0,63.5506,63.5803,63.5308,63.5803,54215.0
2024-11-18 13:50:00,64.22,64.24,64.2,64.22,61877.0,63.5803,63.6001,63.5605,63.5803,61877.0
2024-11-18 13:55:00,64.22,64.32,64.22,64.31,50589.0,63.5803,63.6793,63.5803,63.6694,50589.0
2024-11-18 14:00:00,64.3,64.31,64.28,64.31,44631.0,63.6595,63.6694,63.6397,63.6694,44631.0
2024-11-18 14:05:00,64.31,64.31,64.27,64.29,56332.0,63.6694,63.6694,63.6298,63.6496,56332.0
2024-11-18 14:10:00,64.28,64.3,64.25,64.25,37610.0,63.6397,63.6595,63.61,63.61,37610.0
2024-11-18 14:15:00,64.25,64.26,64.22,64.24,77829.0,63.61,63.6199,63.5803,63.6001,77829.0
2024-11-18 14:20:00,64.23,64.24,64.17,64.19,97525.0,63.5902,63.6001,63.5308,63.5506,97525.0
2024-11-18 14:25:00,64.18,64.21,64.17,64.18,59085.0,63.5407,63.5704,63.5308,63.5407,59085.0
2024-11-18 14:30:00,64.18,64.19,64.16,64.16,58533.0,63.5407,63.5506,63.5209,63.5209,58533.0
2024-11-18 14:35:00,64.17,64.21,64.16,64.2,63732.0,63.5308,63.5704,63.5209,63.5605,63732.0
2024-11-18 14:40:00,64.22,64.27,64.21,64.25,142245.0,63.5803,63.6298,63.5704,63.61,142245.0
2024-11-18 14:45:00,64.25,64.29,64.25,64.28,53497.0,63.61,63.6496,63.61,63.6397,53497.0
2024-11-18 14:50:00,64.28,64.34,64.27,64.34,65282.0,63.6397,63.6991,63.6298,63.6991,65282.0
2024-11-18 14:55:00,64.34,64.34,64.29,64.3,87265.0,63.6991,63.6991,63.6496,63.6595,87265.0
2024-11-18 15:00:00,64.29,64.3,64.26,64.28,61855.0,63.6496,63.6595,63.6199,63.6397,61855.0
2024-11-18 15:05:00,64.28,64.3,64.27,64.29,32649.0,63.6397,63.6595,63.6298,63.6496,32649.0
2024-11-18 15:10:00,64.29,64.33,64.28,64.31,81178.0,63.6496,63.6892,63.6397,63.6694,81178.0
2024-11-18 15:15:00,64.31,64.33,64.27,64.31,94673.0,63.6694,63.6892,63.6298,63.6694,94673.0
2024-11-18 15:20:00,64.31,64.35,64.3,64.34,81305.0,63.6694,63.709,63.6595,63.6991,81305.0
2024-11-18 15:25:00,64.34,64.36,64.33,64.34,41011.0,63.6991,63.7189,63.6892,63.6991,41011.0
2024-11-18 15:30:00,64.33,64.34,64.28,64.28,82725.0,63.6892,63.6991,63.6397,63.6397,82725.0
2024-11-18 15:35:00,64.28,64.31,64.27,64.28,69316.0,63.6397,63.6694,63.6298,63.6397,69316.0
2024-11-18 15:40:00,64.28,64.31,64.28,64.31,69988.0,63.6397,63.6694,63.6397,63.6694,69988.0
2024-11-18 15:45:00,64.31,64.33,64.28,64.31,60539.0,63.6694,63.6892,63.6397,63.6694,60539.0
2024-11-18 15:50:00,64.3,64.3,64.24,64.26,158018.0,63.6595,63.6595,63.6001,63.6199,158018.0
2024-11-18 15:55:00,64.26,64.31,64.25,64.3,843540.0,63.6199,63.6694,63.61,63.6595,843540.0
2024-11-19 09:30:00,63.66,63.82,63.66,63.82,278728.0,63.0259,63.1843,63.0259,63.1843,278728.0
2024-11-19 09:35:00,63.82,63.82,63.71,63.81,105674.0,63.1843,63.1843,63.0754,63.1744,105674.0
2024-11-19 09:40:00,63.8,63.85,63.73,63.81,161573.0,63.1645,63.214,63.0952,63.1744,161573.0
2024-11-19 09:45:00,63.82,63.83,63.63,63.68,181632.0,63.1843,63.1942,62.9962,63.0457,181632.0
2024-11-19 09:50:00,63.65,63.78,63.58,63.75,100517.0,63.016,63.1447,62.9467,63.115,100517.0
2024-11-19 09:55:00,63.75,63.85,63.75,63.82,50726.0,63.115,63.214,63.115,63.1843,50726.0
2024-11-19 10:00:00,63.82,63.84,63.7,63.8,154179.0,63.1843,63.2041,63.0655,63.1645,154179.0
2024-11-19 10:05:00,63.79,63.86,63.75,63.86,55498.0,63.1546,63.2239,63.115,63.2239,55498.0
2024-11-19 10:10:00,63.86,63.89,63.81,63.86,72826.0,63.2239,63.2536,63.1744,63.2239,72826.0
2024-11-19 10:15:00,63.84,63.89,63.79,63.89,92146.0,63.2041,63.2536,63.1546,63.2536,92146.0
2024-11-19 10:20:00,63.88,63.88,63.81,63.86,29597.0,63.2437,63.2437,63.1744,63.2239,29597.0
2024-11-19 10:25:00,63.88,64.0,63.88,63.98,57318.0,63.2437,63.3625,63.2437,63.3427,57318.0
2024-11-19 10:30:00,63.98,64.04,63.95,64.03,109154.0,63.3427,63.4021,63.313,63.3922,109154.0
2024-11-19 10:35:00,64.02,64.09,64.01,64.05,57282.0,63.3823,63.4516,63.3724,63.412,57282.0
2024-11-19 10:40:00,64.05,64.09,64.01,64.08,62098.0,63.412,63.4516,63.3724,63.4417,62098.0
2024-11-19 10:45:00,64.08,64.08,64.02,64.08,46458.0,63.4417,63.4417,63.3823,63.4417,46458.0
2024-11-19 10:50:00,64.08,64.09,64.01,64.02,26085.0,63.4417,63.4516,63.3724,63.3823,26085.0
2024-11-19 10:55:00,64.03,64.09,64.02,64.06,34876.0,63.3922,63.4516,63.3823,63.4219,34876.0
2024-11-19 11:00:00,64.06,64.08,64.02,64.08,44557.0,63.4219,63.4417,63.3823,63.4417,44557.0
2024-11-19 11:05:00,64.08,64.11,64.05,64.11,64654.0,63.4417,63.4714,63.412,63.4714,64654.0
2024-11-19 11:10:00,64.1,64.13,64.08,64.09,64726.0,63.4615,63.4912,63.4417,63.4516,64726.0
2024-11-19 11:15:00,64.07,64.15,64.07,64.12,89135.0,63.4318,63.511,63.4318,63.4813,89135.0
2024-11-19 11:20:00,64.13,64.17,64.1,64.17,34034.0,63.4912,63.5308,63.4615,63.5308,34034.0
2024-11-19 11:25:00,64.17,64.21,64.16,64.19,61632.0,63.5308,63.5704,63.5209,63.5506,61632.0
2024-11-19 11:30:00,64.19,64.21,64.15,64.19,78827.0,63.5506,63.5704,63.511,63.5506,78827.0
2024-11-19 11:35:00,64.2,64.22,64.16,64.19,67201.0,63.5605,63.5803,63.5209,63.5506,67201.0
2024-11-19 11:40:00,64.19,64.22,64.15,64.19,19674.0,63.5506,63.5803,63.511,63.5506,19674.0
2024-11-19 11:45:00,64.19,64.2,64.16,64.18,29712.0,63.5506,63.5605,63.5209,63.5407,29712.0
2024-11-19 11:50:00,64.18,64.21,64.14,64.2,81874.0,63.5407,63.5704,63.5011,63.5605,81874.0
2024-11-19 11:55:00,64.2,64.26,64.19,64.25,38880.0,63.5605,63.6199,63.5506,63.61,38880.0
2024-11-19 12:00:00,64.25,64.25,64.2,64.22,30817.0,63.61,63.61,63.5605,63.5803,30817.0
2024-11-19 12:05:00,64.21,64.24,64.19,64.24,47857.0,63.5704,63.6001,63.5506,63.6001,47857.0
2024-11-19 12:10:00,64.25,64.25,64.21,64.23,60864.0,63.61,63.61,63.5704,63.5902,60864.0
2024-11-19 12:15:00,64.23,64.26,64.21,64.23,59782.0,63.5902,63.6199,63.5704,63.5902,59782.0
2024-11-19 12:20:00,64.24,64.26,64.18,64.22,42143.0,63.6001,63.6199,63.5407,63.5803,42143.0
2024-11-19 12:25:00,64.22,64.28,64.21,64.27,62647.0,63.5803,63.6397,63.5704,63.6298,62647.0
2024-11-19 12:30:00,64.26,64.32,64.25,64.32,28511.0,63.6199,63.6793,63.61,63.6793,28511.0
2024-11-19 12:35:00,64.31,64.31,64.26,64.29,28584.0,63.6694,63.6694,63.6199,63.6496,28584.0
2024-11-19 12:40:00,64.3,64.32,64.27,64.28,20541.0,63.6595,63.6793,63.6298,63.6397,20541.0
2024-11-19 12:45:00,64.28,64.29,64.25,64.25,27961.0,63.6397,63.6496,63.61,63.61,27961.0
2024-11-19 12:50:00,64.25,64.28,64.24,64.27,329732.0,63.61,63.6397,63.6001,63.6298,329732.0
2024-11-19 12:55:00,64.27,64.27,64.23,64.23,45783.0,63.6298,63.6298,63.5902,63.5902,45783.0
2024-11-19 13:00:00,64.23,64.23,64.2,64.21,25858.0,63.5902,63.5902,63.5605,63.5704,25858.0
2024-11-19 13:05:00,64.2,64.25,64.19,64.25,168560.0,63.5605,63.61,63.5506,63.61,168560.0
2024-11-19 13:10:00,64.25,64.27,64.23,64.25,56646.0,63.61,63.6298,63.5902,63.61,56646.0
2024-11-19 13:15:00,64.26,64.28,64.24,64.25,43973.0,63.6199,63.6397,63.6001,63.61,43973.0
2024-11-19 13:20:00,64.25,64.26,64.21,64.21,25185.0,63.61,63.6199,63.5704,63.5704,25185.0
2024-11-19 13:25:00,64.21,64.25,64.2,64.25,47626.0,63.5704,63.61,63.5605,63.61,47626.0
2024-11-19 13:30:00,64.24,64.25,64.21,64.22,19112.0,63.6001,63.61,63.5704,63.5803,19112.0
2024-11-19 13:35:00,64.22,64.27,64.2,64.26,40265.0,63.5803,63.6298,63.5605,63.6199,40265.0
2024-11-19 13:40:00,64.26,64.28,64.23,64.27,85635.0,63.6199,63.6397,63.5902,63.6298,85635.0
2024-11-19 13:45:00,64.28,64.36,64.27,64.35,38729.0,63.6397,63.7189,63.6298,63.709,38729.0
2024-11-19 13:50:00,64.34,64.39,64.34,64.38,35576.0,63.6991,63.7486,63.6991,63.7387,35576.0
2024-11-19 13:55:00,64.38,64.42,64.36,64.42,39163.0,63.7387,63.7783,63.7189,63.7783,39163.0
2024-11-19 14:00:00,64.41,64.42,64.34,64.36,17901.0,63.7684,63.7783,63.6991,63.7189,17901.0
2024-11-19 14:05:00,64.36,64.38,64.34,64.38,23241.0,63.7189,63.7387,63.6991,63.7387,23241.0
2024-11-19 14:10:00,64.37,64.42,64.37,64.42,40241.0,63.7288,63.7783,63.7288,63.7783,40241.0
2024-11-19 14:15:00,64.41,64.42,64.34,64.36,66570.0,63.7684,63.7783,63.6991,63.7189,66570.0
2024-11-19 14:20:00,64.36,64.4,64.36,64.38,28150.0,63.7189,63.7585,63.7189,63.7387,28150.0
2024-11-19 14:25:00,64.37,64.39,64.34,64.34,35417.0,63.7288,63.7486,63.6991,63.6991,35417.0
2024-11-19 14:30:00,64.34,64.37,64.25,64.28,74854.0,63.6991,63.7288,63.61,63.6397,74854.0
2024-11-19 14:35:00,64.28,64.28,64.23,64.28,91148.0,63.6397,63.6397,63.5902,63.6397,91148.0
2024-11-19 14:40:00,64.28,64.28,64.25,64.25,62920.0,63.6397,63.6397,63.61,63.61,62920.0
2024-11-19 14:45:00,64.26,64.27,64.23,64.25,61315.0,63.6199,63.6298,63.5902,63.61,61315.0
2024-11-19 14:50:00,64.25,64.29,64.24,64.28,75551.0,63.61,63.6496,63.6001,63.6397,75551.0
2024-11-19 14:55:00,64.28,64.31,64.26,64.27,40370.0,63.6397,63.6694,63.6199,63.6298,40370.0
2024-11-19 15:00:00,64.27,64.28,64.23,64.23,61766.0,63.6298,63.6397,63.5902,63.5902,61766.0
2024-11-19 15:05:00,64.23,64.3,64.23,64.3,59775.0,63.5902,63.6595,63.5902,63.6595,59775.0
2024-11-19 15:10:00,64.3,64.31,64.29,64.31,189667.0,63.6595,63.6694,63.6496,63.6694,189667.0
2024-11-19 15:15:00,64.31,64.33,64.27,64.32,89123.0,63.6694,63.6892,63.6298,63.6793,89123.0
2024-11-19 15:20:00,64.33,64.35,64.3,64.3,54755.0,63.6892,63.709,63.6595,63.6595,54755.0
2024-11-19 15:25:00,64.31,64.32,64.3,64.31,13594.0,63.6694,63.6793,63.6595,63.6694,13594.0
2024-11-19 15:30:00,64.31,64.32,64.26,64.31,90101.0,63.6694,63.6793,63.6199,63.6694,90101.0
2024-11-19 15:35:00,64.31,64.32,64.28,64.31,78430.0,63.6694,63.6793,63.6397,63.6694,78430.0
2024-11-19 15:40:00,64.3,64.31,64.29,64.3,62918.0,63.6595,63.6694,63.6496,63.6595,62918.0
2024-11-19 15:45:00,64.3,64.31,64.27,64.3,72707.0,63.6595,63.6694,63.6298,63.6595,72707.0
2024-11-19 15:50:00,64.31,64.34,64.28,64.31,121169.0,63.6694,63.6991,63.6397,63.6694,121169.0
2024-11-19 15:55:00,64.3,64.37,64.3,64.32,647824.0,63.6595,63.7288,63.6595,63.6793,647824.0
2024-11-20 09:30:00,64.32,64.46,64.32,64.41,424616.0,63.6793,63.8179,63.6793,63.7684,424616.0
2024-11-20 09:35:00,64.39,64.4,64.14,64.15,352140.0,63.7486,63.7585,63.5011,63.511,352140.0
2024-11-20 09:40:00,64.15,64.31,64.11,64.26,332197.0,63.511,63.6694,63.4714,63.6199,332197.0
2024-11-20 09:45:00,64.25,64.36,64.23,64.27,234348.0,63.61,63.7189,63.5902,63.6298,234348.0
2024-11-20 09:50:00,64.26,64.37,64.23,64.25,285073.0,63.6199,63.7288,63.5902,63.61,285073.0
2024-11-20 09:55:00,64.25,64.34,64.21,64.23,213817.0,63.61,63.6991,63.5704,63.5902,213817.0
2024-11-20 10:00:00,64.23,64.31,64.22,64.28,207657.0,63.5902,63.6694,63.5803,63.6397,207657.0
2024-11-20 10:05:00,64.28,64.28,64.07,64.08,354551.0,63.6397,63.6397,63.4318,63.4417,354551.0
2024-11-20 10:10:00,64.07,64.15,63.98,64.09,210128.0,63.4318,63.511,63.3427,63.4516,210128.0
2024-11-20 10:15:00,64.09,64.18,64.04,64.18,158959.0,63.4516,63.5407,63.4021,63.5407,158959.0
2024-11-20 10:20:00,64.16,64.25,64.06,64.23,184005.0,63.5209,63.61,63.4219,63.5902,184005.0
2024-11-20 10:25:00,64.22,64.3,64.22,64.28,65767.0,63.5803,63.6595,63.5803,63.6397,65767.0
2024-11-20 10:30:00,64.28,64.38,64.24,64.37,121916.0,63.6397,63.7387,63.6001,63.7288,121916.0
2024-11-20 10:35:00,64.34,64.44,64.33,64.44,87360.0,63.6991,63.7981,63.6892,63.7981,87360.0
2024-11-20 10:40:00,64.45,64.45,64.38,64.41,84330.0,63.808,63.808,63.7387,63.7684,84330.0
2024-11-20 10:45:00,64.41,64.46,64.4,64.45,61114.0,63.7684,63.8179,63.7585,63.808,61114.0
2024-11-20 10:50:00,64.45,64.45,64.37,64.41,69705.0,63.808,63.808,63.7288,63.7684,69705.0
2024-11-20 10:55:00,64.41,64.47,64.41,64.44,111158.0,63.7684,63.8278,63.7684,63.7981,111158.0
2024-11-20 11:00:00,64.43,64.44,64.33,64.37,130591.0,63.7882,63.7981,63.6892,63.7288,130591.0
2024-11-20 11:05:00,64.37,64.4,64.3,64.38,91785.0,63.7288,63.7585,63.6595,63.7387,91785.0
2024-11-20 11:10:00,64.37,64.38,64.26,64.31,118375.0,63.7288,63.7387,63.6199,63.6694,118375.0
2024-11-20 11:15:00,64.33,64.35,64.3,64.34,49758.0,63.6892,63.709,63.6595,63.6991,49758.0
2024-11-20 11:20:00,64.34,64.37,64.29,64.31,93570.0,63.6991,63.7288,63.6496,63.6694,93570.0
2024-11-20 11:25:00,64.3,64.31,64.22,64.23,56145.0,63.6595,63.6694,63.5803,63.5902,56145.0
2024-11-20 11:30:00,64.23,64.25,64.19,64.25,75391.0,63.5902,63.61,63.5506,63.61,75391.0
2024-11-20 11:35:00,64.25,64.33,64.21,64.32,67909.0,63.61,63.6892,63.5704,63.6793,67909.0
2024-11-20 11:40:00,64.31,64.38,64.3,64.38,30881.0,63.6694,63.7387,63.6595,63.7387,30881.0
2024-11-20 11:45:00,64.37,64.42,64.36,64.42,106472.0,63.7288,63.7783,63.7189,63.7783,106472.0
2024-11-20 11:50:00,64.41,64.48,64.41,64.47,38320.0,63.7684,63.8377,63.7684,63.8278,38320.0
2024-11-20 11:55:00,64.47,64.47,64.41,64.41,65234.0,63.8278,63.8278,63.7684,63.7684,65234.0
2024-11-20 12:00:00,64.41,64.44,64.36,64.38,93123.0,63.7684,63.7981,63.7189,63.7387,93123.0
2024-11-20 12:05:00,64.39,64.41,64.35,64.37,65848.0,63.7486,63.7684,63.709,63.7288,65848.0
2024-11-20 12:10:00,64.37,64.39,64.29,64.3,337010.0,63.7288,63.7486,63.6496,63.6595,337010.0
2024-11-20 12:15:00,64.31,64.34,64.29,64.29,53138.0,63.6694,63.6991,63.6496,63.6496,53138.0
2024-11-20 12:20:00,64.28,64.29,64.23,64.25,64249.0,63.6397,63.6496,63.5902,63.61,64249.0
2024-11-20 12:25:00,64.26,64.35,64.25,64.35,35494.0,63.6199,63.709,63.61,63.709,35494.0
2024-11-20 12:30:00,64.34,64.4,64.34,64.39,35935.0,63.6991,63.7585,63.6991,63.7486,35935.0
2024-11-20 12:35:00,64.39,64.44,64.38,64.42,29193.0,63.7486,63.7981,63.7387,63.7783,29193.0
2024-11-20 12:40:00,64.44,64.45,64.41,64.42,44094.0,63.7981,63.808,63.7684,63.7783,44094.0
2024-11-20 12:45:00,64.42,64.49,64.41,64.48,42241.0,63.7783,63.8476,63.7684,63.8377,42241.0
2024-11-20 12:50:00,64.48,64.49,64.4,64.4,56093.0,63.8377,63.8476,63.7585,63.7585,56093.0
2024-11-20 12:55:00,64.39,64.42,64.35,64.37,61343.0,63.7486,63.7783,63.709,63.7288,61343.0
2024-11-20 13:00:00,64.36,64.41,64.35,64.37,115435.0,63.7189,63.7684,63.709,63.7288,115435.0
2024-11-20 13:05:00,64.37,64.38,64.34,64.35,31541.0,63.7288,63.7387,63.6991,63.709,31541.0
2024-11-20 13:10:00,64.34,64.39,64.34,64.38,39680.0,63.6991,63.7486,63.6991,63.7387,39680.0
2024-11-20 13:15:00,64.37,64.41,64.34,64.34,38544.0,63.7288,63.7684,63.6991,63.6991,38544.0
2024-11-20 13:20:00,64.34,64.39,64.31,64.39,55954.0,63.6991,63.7486,63.6694,63.7486,55954.0
2024-11-20 13:25:00,64.38,64.43,64.37,64.41,19586.0,63.7387,63.7882,63.7288,63.7684,19586.0
2024-11-20 13:30:00,64.41,64.41,64.36,64.37,18009.0,63.7684,63.7684,63.7189,63.7288,18009.0
2024-11-20 13:35:00,64.35,64.38,64.31,64.33,10814.0,63.709,63.7387,63.6694,63.6892,10814.0
2024-11-20 13:40:00,64.31,64.33,64.28,64.3,65695.0,63.6694,63.6892,63.6397,63.6595,65695.0
2024-11-20 13:45:00,64.29,64.29,64.25,64.28,30542.0,63.6496,63.6496,63.61,63.6397,30542.0
2024-11-20 13:50:00,64.28,64.3,64.26,64.3,14728.0,63.6397,63.6595,63.6199,63.6595,14728.0
2024-11-20 13:55:00,64.3,64.32,64.29,64.31,19073.0,63.6595,63.6793,63.6496,63.6694,19073.0
2024-11-20 14:00:00,64.31,64.34,64.29,64.32,40663.0,63.6694,63.6991,63.6496,63.6793,40663.0
2024-11-20 14:05:00,64.31,64.33,64.28,64.3,36473.0,63.6694,63.6892,63.6397,63.6595,36473.0
2024-11-20 14:10:00,64.29,64.3,64.28,64.28,35804.0,63.6496,63.6595,63.6397,63.6397,35804.0
2024-11-20 14:15:00,64.28,64.31,64.28,64.29,55530.0,63.6397,63.6694,63.6397,63.6496,55530.0
2024-11-20 14:20:00,64.3,64.32,64.28,64.31,33428.0,63.6595,63.6793,63.6397,63.6694,33428.0
2024-11-20 14:25:00,64.32,64.36,64.32,64.34,51014.0,63.6793,63.7189,63.6793,63.6991,51014.0
2024-11-20 14:30:00,64.34,64.41,64.34,64.41,16871.0,63.6991,63.7684,63.6991,63.7684,16871.0
2024-11-20 14:35:00,64.41,64.44,64.4,64.42,63543.0,63.7684,63.7981,63.7585,63.7783,63543.0
2024-11-20 14:40:00,64.42,64.47,64.42,64.47,65286.0,63.7783,63.8278,63.7783,63.8278,65286.0
2024-11-20 14:45:00,64.46,64.5,64.46,64.48,128997.0,63.8179,63.8575,63.8179,63.8377,128997.0
2024-11-20 14:50:00,64.48,64.5,64.47,64.49,50372.0,63.8377,63.8575,63.8278,63.8476,50372.0
2024-11-20 14:55:00,64.48,64.49,64.45,64.46,40581.0,63.8377,63.8476,63.808,63.8179,40581.0
2024-11-20 15:00:00,64.45,64.46,64.42,64.45,38241.0,63.808,63.8179,63.7783,63.808,38241.0
2024-11-20 15:05:00,64.45,64.48,64.44,64.47,160317.0,63.808,63.8377,63.7981,63.8278,160317.0
2024-11-20 15:10:00,64.47,64.5,64.46,64.48,29660.0,63.8278,63.8575,63.8179,63.8377,29660.0
2024-11-20 15:15:00,64.48,64.52,64.47,64.51,52531.0,63.8377,63.8773,63.8278,63.8674,52531.0
2024-11-20 15:20:00,64.52,64.54,64.48,64.52,36020.0,63.8773,63.8971,63.8377,63.8773,36020.0
2024-11-20 15:25:00,64.52,64.55,64.51,64.53,124406.0,63.8773,63.907,63.8674,63.8872,124406.0
2024-11-20 15:30:00,64.53,64.59,64.52,64.59,57306.0,63.8872,63.9466,63.8773,63.9466,57306.0
2024-11-20 15:35:00,64.59,64.6,64.54,64.59,111260.0,63.9466,63.9565,63.8971,63.9466,111260.0
2024-11-20 15:40:00,64.59,64.61,64.52,64.55,64292.0,63.9466,63.9664,63.8773,63.907,64292.0
2024-11-20 15:45:00,64.56,64.62,64.54,64.61,94214.0,63.9169,63.9763,63.8971,63.9664,94214.0
2024-11-20 15:50:00,64.6,64.68,64.6,64.67,204053.0,63.9565,64.0357,63.9565,64.0258,204053.0
2024-11-20 15:55:00,64.68,64.7,64.63,64.7,415500.0,64.0357,64.0555,63.9862,64.0555,415500.0
2024-11-21 09:30:00,64.94,64.98,64.87,64.91,262057.0,64.2931,64.3327,64.2238,64.2634,262057.0
2024-11-21 09:35:00,64.91,64.91,64.76,64.84,74870.0,64.2634,64.2634,64.1149,64.1941,74870.0
2024-11-21 09:40:00,64.85,64.98,64.81,64.98,223021.0,64.204,64.3327,64.1644,64.3327,223021.0
2024-11-21 09:45:00,64.99,65.15,64.97,65.15,163366.0,64.3426,64.5011,64.3228,64.5011,163366.0
2024-11-21 09:50:00,65.13,65.18,65.07,65.11,64839.0,64.4812,64.5308,64.4218,64.4614,64839.0
2024-11-21 09:55:00,65.11,65.17,65.05,65.11,64189.0,64.4614,64.5209,64.402,64.4614,64189.0
2024-11-21 10:00:00,65.11,65.12,65.03,65.06,211720.0,64.4614,64.4713,64.3822,64.4119,211720.0
2024-11-21 10:05:00,65.06,65.13,65.01,65.12,155841.0,64.4119,64.4812,64.3624,64.4713,155841.0
2024-11-21 10:10:00,65.12,65.33,65.1,65.32,189635.0,64.4713,64.6793,64.4515,64.6694,189635.0
2024-11-21 10:15:00,65.33,65.36,65.31,65.32,96310.0,64.6793,64.709,64.6595,64.6694,96310.0
2024-11-21 10:20:00,65.32,65.35,65.19,65.25,141947.0,64.6694,64.6991,64.5407,64.6001,141947.0
2024-11-21 10:25:00,65.26,65.28,65.09,65.11,77731.0,64.61,64.6298,64.4416,64.4614,77731.0
2024-11-21 10:30:00,65.09,65.21,65.07,65.18,56001.0,64.4416,64.5605,64.4218,64.5308,56001.0
2024-11-21 10:35:00,65.17,65.33,65.16,65.27,107613.0,64.5209,64.6793,64.511,64.6199,107613.0
2024-11-21 10:40:00,65.27,65.38,65.23,65.32,113831.0,64.6199,64.7288,64.5803,64.6694,113831.0
2024-11-21 10:45:00,65.32,65.55,65.3,65.54,284424.0,64.6694,64.8971,64.6496,64.8872,284424.0
2024-11-21 10:50:00,65.53,65.55,65.48,65.55,92419.0,64.8773,64.8971,64.8278,64.8971,92419.0
2024-11-21 10:55:00,65.55,65.62,65.53,65.55,102755.0,64.8971,64.9664,64.8773,64.8971,102755.0
2024-11-21 11:00:00,65.55,65.57,65.52,65.55,77420.0,64.8971,64.9169,64.8674,64.8971,77420.0
2024-11-21 11:05:00,65.55,65.56,65.5,65.53,26190.0,64.8971,64.907,64.8476,64.8773,26190.0
2024-11-21 11:10:00,65.51,65.6,65.5,65.59,53753.0,64.8575,64.9466,64.8476,64.9367,53753.0
2024-11-21 11:15:00,65.58,65.62,65.56,65.58,83142.0,64.9268,64.9664,64.907,64.9268,83142.0
2024-11-21 11:20:00,65.58,65.64,65.55,65.64,37824.0,64.9268,64.9862,64.8971,64.9862,37824.0
2024-11-21 11:25:00,65.64,65.67,65.6,65.65,132047.0,64.9862,65.0159,64.9466,64.9961,132047.0
2024-11-21 11:30:00,65.65,65.69,65.62,65.68,42735.0,64.9961,65.0357,64.9664,65.0258,42735.0
2024-11-21 11:35:00,65.67,65.67,65.59,65.64,125876.0,65.0159,65.0159,64.9367,64.9862,125876.0
2024-11-21 11:40:00,65.65,65.68,65.62,65.67,220944.0,64.9961,65.0258,64.9664,65.0159,220944.0
2024-11-21 11:45:00,65.67,65.67,65.55,65.58,89393.0,65.0159,65.0159,64.8971,64.9268,89393.0
2024-11-21 11:50:00,65.59,65.63,65.56,65.62,26831.0,64.9367,64.9763,64.907,64.9664,26831.0
2024-11-21 11:55:00,65.62,65.66,65.6,65.65,53805.0,64.9664,65.006,64.9466,64.9961,53805.0
2024-11-21 12:00:00,65.64,65.64,65.56,65.56,93320.0,64.9862,64.9862,64.907,64.907,93320.0
2024-11-21 12:05:00,65.57,65.64,65.56,65.64,37512.0,64.9169,64.9862,64.907,64.9862,37512.0
2024-11-21 12:10:00,65.64,65.66,65.61,65.64,53799.0,64.9862,65.006,64.9565,64.9862,53799.0
2024-11-21 12:15:00,65.64,65.68,65.62,65.67,58350.0,64.9862,65.0258,64.9664,65.0159,58350.0
2024-11-21 12:20:00,65.68,65.72,65.66,65.7,64187.0,65.0258,65.0654,65.006,65.0456,64187.0
2024-11-21 12:25:00,65.7,65.78,65.69,65.76,245644.0,65.0456,65.1248,65.0357,65.105,245644.0
2024-11-21 12:30:00,65.76,65.8,65.73,65.73,53388.0,65.105,65.1446,65.0753,65.0753,53388.0
2024-11-21 12:35:00,65.74,65.75,65.7,65.73,26887.0,65.0852,65.0951,65.0456,65.0753,26887.0
2024-11-21 12:40:00,65.73,65.77,65.71,65.75,31085.0,65.0753,65.1149,65.0555,65.0951,31085.0
2024-11-21 12:45:00,65.75,65.81,65.75,65.78,181833.0,65.0951,65.1545,65.0951,65.1248,181833.0
2024-11-21 12:50:00,65.77,65.8,65.76,65.79,22189.0,65.1149,65.1446,65.105,65.1347,22189.0
2024-11-21 12:55:00,65.78,65.8,65.75,65.78,71090.0,65.1248,65.1446,65.0951,65.1248,71090.0
2024-11-21 13:00:00,65.79,65.8,65.77,65.78,36367.0,65.1347,65.1446,65.1149,65.1248,36367.0
2024-11-21 13:05:00,65.79,65.84,65.78,65.81,50158.0,65.1347,65.1842,65.1248,65.1545,50158.0
2024-11-21 13:10:00,65.81,65.86,65.81,65.84,64404.0,65.1545,65.204,65.1545,65.1842,64404.0
2024-11-21 13:15:00,65.84,65.84,65.79,65.83,28517.0,65.1842,65.1842,65.1347,65.1743,28517.0
2024-11-21 13:20:00,65.83,65.87,65.81,65.86,32916.0,65.1743,65.2139,65.1545,65.204,32916.0
2024-11-21 13:25:00,65.86,65.87,65.82,65.87,26533.0,65.204,65.2139,65.1644,65.2139,26533.0
2024-11-21 13:30:00,65.87,65.89,65.86,65.88,25282.0,65.2139,65.2337,65.204,65.2238,25282.0
2024-11-21 13:35:00,65.88,65.9,65.85,65.86,34274.0,65.2238,65.2436,65.1941,65.204,34274.0
2024-11-21 13:40:00,65.87,65.88,65.83,65.86,24517.0,65.2139,65.2238,65.1743,65.204,24517.0
2024-11-21 13:45:00,65.87,65.89,65.83,65.84,36609.0,65.2139,65.2337,65.1743,65.1842,36609.0
2024-11-21 13:50:00,65.84,65.87,65.83,65.87,21519.0,65.1842,65.2139,65.1743,65.2139,21519.0
2024-11-21 13:55:00,65.86,65.88,65.84,65.86,45573.0,65.204,65.2238,65.1842,65.204,45573.0
2024-11-21 14:00:00,65.86,65.88,65.84,65.88,41929.0,65.204,65.2238,65.1842,65.2238,41929.0
2024-11-21 14:05:00,65.88,65.88,65.82,65.83,85440.0,65.2238,65.2238,65.1644,65.1743,85440.0
2024-11-21 14:10:00,65.82,65.84,65.8,65.83,37024.0,65.1644,65.1842,65.1446,65.1743,37024.0
2024-11-21 14:15:00,65.83,65.84,65.79,65.79,36404.0,65.1743,65.1842,65.1347,65.1347,36404.0
2024-11-21 14:20:00,65.79,65.86,65.78,65.86,55540.0,65.1347,65.204,65.1248,65.204,55540.0
2024-11-21 14:25:00,65.86,65.89,65.84,65.89,25083.0,65.204,65.2337,65.1842,65.2337,25083.0
2024-11-21 14:30:00,65.89,65.89,65.82,65.83,110311.0,65.2337,65.2337,65.1644,65.1743,110311.0
2024-11-21 14:35:00,65.83,65.86,65.81,65.86,52147.0,65.1743,65.204,65.1545,65.204,52147.0
2024-11-21 14:40:00,65.86,65.87,65.81,65.83,35949.0,65.204,65.2139,65.1545,65.1743,35949.0
2024-11-21 14:45:00,65.82,65.84,65.81,65.84,130305.0,65.1644,65.1842,65.1545,65.1842,130305.0
2024-11-21 14:50:00,65.83,65.84,65.76,65.8,83093.0,65.1743,65.1842,65.105,65.1446,83093.0
2024-11-21 14:55:00,65.81,65.84,65.81,65.83,83244.0,65.1545,65.1842,65.1545,65.1743,83244.0
2024-11-21 15:00:00,65.83,65.84,65.8,65.81,81560.0,65.1743,65.1842,65.1446,65.1545,81560.0
2024-11-21 15:05:00,65.81,65.87,65.81,65.86,64778.0,65.1545,65.2139,65.1545,65.204,64778.0
2024-11-21 15:10:00,65.86,65.87,65.83,65.84,55833.0,65.204,65.2139,65.1743,65.1842,55833.0
2024-11-21 15:15:00,65.84,65.85,65.82,65.84,49726.0,65.1842,65.1941,65.1644,65.1842,49726.0
2024-11-21 15:20:00,65.84,65.89,65.84,65.88,63276.0,65.1842,65.2337,65.1842,65.2238,63276.0
2024-11-21 15:25:00,65.88,65.9,65.87,65.88,23113.0,65.2238,65.2436,65.2139,65.2238,23113.0
2024-11-21 15:30:00,65.88,65.89,65.81,65.83,71527.0,65.2238,65.2337,65.1545,65.1743,71527.0
2024-11-21 15:35:00,65.83,65.83,65.77,65.8,65174.0,65.1743,65.1743,65.1149,65.1446,65174.0
2024-11-21 15:40:00,65.8,65.83,65.77,65.8,132856.0,65.1446,65.1743,65.1149,65.1446,132856.0
2024-11-21 15:45:00,65.8,65.82,65.79,65.81,67353.0,65.1446,65.1644,65.1347,65.1545,67353.0
2024-11-21 15:50:00,65.8,65.82,65.78,65.81,291334.0,65.1446,65.1644,65.1248,65.1545,291334.0
2024-11-21 15:55:00,65.8,65.81,65.73,65.74,322457.0,65.1446,65.1545,65.0753,65.0852,322457.0
2024-11-22 09:30:00,66.03,66.25,66.02,66.2,254669.0,65.3723,65.5901,65.3624,65.5406,254669.0
2024-11-22 09:35:00,66.2,66.26,66.13,66.26,145277.0,65.5406,65.6,65.4713,65.6,145277.0
2024-11-22 09:40:00,66.25,66.42,66.25,66.39,114977.0,65.5901,65.7584,65.5901,65.7287,114977.0
2024-11-22 09:45:00,66.39,66.49,66.35,66.46,296681.0,65.7287,65.8277,65.6891,65.798,296681.0
2024-11-22 09:50:00,66.45,66.48,66.39,66.47,174918.0,65.7881,65.8178,65.7287,65.8079,174918.0
2024-11-22 09:55:00,66.47,66.51,66.43,66.47,145406.0,65.8079,65.8475,65.7683,65.8079,145406.0
2024-11-22 10:00:00,66.47,66.52,66.36,66.4,137379.0,65.8079,65.8574,65.699,65.7386,137379.0
2024-11-22 10:05:00,66.41,66.46,66.36,66.38,81615.0,65.7485,65.798,65.699,65.7188,81615.0
2024-11-22 10:10:00,66.36,66.42,66.29,66.36,143211.0,65.699,65.7584,65.6297,65.699,143211.0
2024-11-22 10:15:00,66.34,66.46,66.34,66.44,76866.0,65.6792,65.798,65.6792,65.7782,76866.0
2024-11-22 10:20:00,66.44,66.45,66.33,66.4,93642.0,65.7782,65.7881,65.6693,65.7386,93642.0
2024-11-22 10:25:00,66.4,66.4,66.25,66.32,145834.0,65.7386,65.7386,65.5901,65.6594,145834.0
2024-11-22 10:30:00,66.32,66.41,66.32,66.39,104961.0,65.6594,65.7485,65.6594,65.7287,104961.0
2024-11-22 10:35:00,66.39,66.5,66.38,66.49,73959.0,65.7287,65.8376,65.7188,65.8277,73959.0
2024-11-22 10:40:00,66.49,66.49,66.45,66.49,43488.0,65.8277,65.8277,65.7881,65.8277,43488.0
2024-11-22 10:45:00,66.48,66.51,66.43,66.44,95846.0,65.8178,65.8475,65.7683,65.7782,95846.0
2024-11-22 10:50:00,66.44,66.5,66.43,66.46,63506.0,65.7782,65.8376,65.7683,65.798,63506.0
2024-11-22 10:55:00,66.47,66.58,66.45,66.57,74343.0,65.8079,65.9168,65.7881,65.9069,74343.0
2024-11-22 11:00:00,66.58,66.59,66.48,66.5,78244.0,65.9168,65.9267,65.8178,65.8376,78244.0
2024-11-22 11:05:00,66.51,66.53,66.47,66.48,61286.0,65.8475,65.8673,65.8079,65.8178,61286.0
2024-11-22 11:10:00,66.48,66.51,66.46,66.49,77444.0,65.8178,65.8475,65.798,65.8277,77444.0
2024-11-22 11:15:00,66.49,66.49,66.43,66.44,75921.0,65.8277,65.8277,65.7683,65.7782,75921.0
2024-11-22 11:20:00,66.42,66.52,66.39,66.5,109227.0,65.7584,65.8574,65.7287,65.8376,109227.0
2024-11-22 11:25:00,66.5,66.53,66.44,66.53,416998.0,65.8376,65.8673,65.7782,65.8673,416998.0
2024-11-22 11:30:00,66.52,66.56,66.49,66.56,100260.0,65.8574,65.897,65.8277,65.897,100260.0
2024-11-22 11:35:00,66.56,66.62,66.55,66.59,45523.0,65.897,65.9564,65.8871,65.9267,45523.0
2024-11-22 11:40:00,66.59,66.59,66.53,66.55,80378.0,65.9267,65.9267,65.8673,65.8871,80378.0
2024-11-22 11:45:00,66.55,66.61,66.54,66.59,59937.0,65.8871,65.9465,65.8772,65.9267,59937.0
2024-11-22 11:50:00,66.59,66.63,66.58,66.62,73769.0,65.9267,65.9663,65.9168,65.9564,73769.0
2024-11-22 11:55:00,66.62,66.66,66.61,66.64,62666.0,65.9564,65.996,65.9465,65.9762,62666.0
2024-11-22 12:00:00,66.65,66.67,66.61,66.67,85587.0,65.9861,66.0059,65.9465,66.0059,85587.0
2024-11-22 12:05:00,66.67,66.68,66.65,66.67,92111.0,66.0059,66.0158,65.9861,66.0059,92111.0
2024-11-22 12:10:00,66.67,66.71,66.66,66.7,62113.0,66.0059,66.0455,65.996,66.0356,62113.0
2024-11-22 12:15:00,66.71,66.72,66.69,66.72,39900.0,66.0455,66.0554,66.0257,66.0554,39900.0
2024-11-22 12:20:00,66.72,66.76,66.7,66.73,34294.0,66.0554,66.095,66.0356,66.0653,34294.0
2024-11-22 12:25:00,66.73,66.77,66.73,66.74,40423.0,66.0653,66.1049,66.0653,66.0752,40423.0
2024-11-22 12:30:00,66.73,66.74,66.66,66.69,82707.0,66.0653,66.0752,65.996,66.0257,82707.0
2024-11-22 12:35:00,66.69,66.69,66.61,66.62,97843.0,66.0257,66.0257,65.9465,65.9564,97843.0
2024-11-22 12:40:00,66.62,66.7,66.61,66.69,89954.0,65.9564,66.0356,65.9465,66.0257,89954.0
2024-11-22 12:45:00,66.69,66.71,66.67,66.7,36069.0,66.0257,66.0455,66.0059,66.0356,36069.0
2024-11-22 12:50:00,66.71,66.72,66.68,66.7,46808.0,66.0455,66.0554,66.0158,66.0356,46808.0
2024-11-22 12:55:00,66.71,66.73,66.69,66.71,25685.0,66.0455,66.0653,66.0257,66.0455,25685.0
2024-11-22 13:00:00,66.71,66.72,66.68,66.72,33965.0,66.0455,66.0554,66.0158,66.0554,33965.0
2024-11-22 13:05:00,66.73,66.74,66.7,66.73,55502.0,66.0653,66.0752,66.0356,66.0653,55502.0
2024-11-22 13:10:00,66.73,66.77,66.72,66.76,40429.0,66.0653,66.1049,66.0554,66.095,40429.0
2024-11-22 13:15:00,66.76,66.77,66.73,66.73,13273.0,66.095,66.1049,66.0653,66.0653,13273.0
2024-11-22 13:20:00,66.73,66.76,66.71,66.75,20616.0,66.0653,66.095,66.0455,66.0851,20616.0
2024-11-22 13:25:00,66.75,66.76,66.69,66.7,19467.0,66.0851,66.095,66.0257,66.0356,19467.0
2024-11-22 13:30:00,66.69,66.75,66.69,66.73,58967.0,66.0257,66.0851,66.0257,66.0653,58967.0
2024-11-22 13:35:00,66.72,66.73,66.68,66.69,16320.0,66.0554,66.0653,66.0158,66.0257,16320.0
2024-11-22 13:40:00,66.68,66.7,66.66,66.69,45340.0,66.0158,66.0356,65.996,66.0257,45340.0
2024-11-22 13:45:00,66.69,66.73,66.68,66.71,30766.0,66.0257,66.0653,66.0158,66.0455,30766.0
2024-11-22 13:50:00,66.7,66.72,66.67,66.72,38249.0,66.0356,66.0554,66.0059,66.0554,38249.0
2024-11-22 13:55:00,66.71,66.76,66.71,66.75,34798.0,66.0455,66.095,66.0455,66.0851,34798.0
2024-11-22 14:00:00,66.74,66.75,66.72,66.75,30628.0,66.0752,66.0851,66.0554,66.0851,30628.0
2024-11-22 14:05:00,66.74,66.77,66.73,66.76,51276.0,66.0752,66.1049,66.0653,66.095,51276.0
2024-11-22 14:10:00,66.77,66.77,66.74,66.75,37208.0,66.1049,66.1049,66.0752,66.0851,37208.0
2024-11-22 14:15:00,66.75,66.75,66.68,66.73,75581.0,66.0851,66.0851,66.0158,66.0653,75581.0
2024-11-22 14:20:00,66.74,66.79,66.74,66.79,38375.0,66.0752,66.1247,66.0752,66.1247,38375.0
2024-11-22 14:25:00,66.78,66.82,66.78,66.81,32095.0,66.1148,66.1544,66.1148,66.1445,32095.0
2024-11-22 14:30:00,66.81,66.84,66.8,66.84,57098.0,66.1445,66.1742,66.1346,66.1742,57098.0
2024-11-22 14:35:00,66.84,66.86,66.82,66.84,61392.0,66.1742,66.194,66.1544,66.1742,61392.0
2024-11-22 14:40:00,66.83,66.83,66.79,66.8,53160.0,66.1643,66.1643,66.1247,66.1346,53160.0
2024-11-22 14:45:00,66.81,66.83,66.78,66.81,77392.0,66.1445,66.1643,66.1148,66.1445,77392.0
2024-11-22 14:50:00,66.81,66.82,66.78,66.82,46046.0,66.1445,66.1544,66.1148,66.1544,46046.0
2024-11-22 14:55:00,66.83,66.83,66.77,66.78,31288.0,66.1643,66.1643,66.1049,66.1148,31288.0
2024-11-22 15:00:00,66.77,66.77,66.61,66.63,140058.0,66.1049,66.1049,65.9465,65.9663,140058.0
2024-11-22 15:05:00,66.64,66.7,66.63,66.65,32950.0,65.9762,66.0356,65.9663,65.9861,32950.0
2024-11-22 15:10:00,66.66,66.66,66.62,66.64,42653.0,65.996,65.996,65.9564,65.9762,42653.0
2024-11-22 15:15:00,66.63,66.69,66.63,66.69,56973.0,65.9663,66.0257,65.9663,66.0257,56973.0
2024-11-22 15:20:00,66.69,66.7,66.66,66.69,32337.0,66.0257,66.0356,65.996,66.0257,32337.0
2024-11-22 15:25:00,66.69,66.7,66.63,66.69,448366.0,66.0257,66.0356,65.9663,66.0257,448366.0
2024-11-22 15:30:00,66.68,66.72,66.67,66.7,60546.0,66.0158,66.0554,66.0059,66.0356,60546.0
2024-11-22 15:35:00,66.7,66.73,66.67,66.68,245373.0,66.0356,66.0653,66.0059,66.0158,245373.0
2024-11-22 15:40:00,66.68,66.7,66.66,66.7,209828.0,66.0158,66.0356,65.996,66.0356,209828.0
2024-11-22 15:45:00,66.69,66.76,66.69,66.75,65458.0,66.0257,66.095,66.0257,66.0851,65458.0
2024-11-22 15:50:00,66.75,66.87,66.74,66.86,244139.0,66.0851,66.2039,66.0752,66.194,244139.0
2024-11-22 15:55:00,66.85,66.9,66.84,66.85,475335.0,66.1841,66.2336,66.1742,66.1841,475335.0
2024-11-25 09:30:00,67.45,67.83,67.42,67.81,222549.0,66.7781,67.1544,66.7484,67.1346,222549.0
2024-11-25 09:35:00,67.83,67.95,67.8,67.83,237339.0,67.1544,67.2732,67.1247,67.1544,237339.0
2024-11-25 09:40:00,67.81,67.91,67.81,67.89,90226.0,67.1346,67.2336,67.1346,67.2138,90226.0
2024-11-25 09:45:00,67.9,67.94,67.84,67.92,72784.0,67.2237,67.2633,67.1643,67.2435,72784.0
2024-11-25 09:50:00,67.91,67.93,67.8,67.89,112067.0,67.2336,67.2534,67.1247,67.2138,112067.0
2024-11-25 09:55:00,67.89,67.97,67.81,67.91,162573.0,67.2138,67.293,67.1346,67.2336,162573.0
2024-11-25 10:00:00,67.9,67.92,67.77,67.92,129699.0,67.2237,67.2435,67.095,67.2435,129699.0
2024-11-25 10:05:00,67.91,68.02,67.91,67.99,111592.0,67.2336,67.3425,67.2336,67.3128,111592.0
2024-11-25 10:10:00,67.99,67.99,67.8,67.9,202109.0,67.3128,67.3128,67.1247,67.2237,202109.0
2024-11-25 10:15:00,67.89,68.04,67.89,68.03,110966.0,67.2138,67.3623,67.2138,67.3524,110966.0
2024-11-25 10:20:00,68.03,68.11,68.02,68.09,82294.0,67.3524,67.4316,67.3425,67.4118,82294.0
2024-11-25 10:25:00,68.09,68.27,68.08,68.27,184955.0,67.4118,67.59,67.4019,67.59,184955.0
2024-11-25 10:30:00,68.26,68.28,68.16,68.21,309572.0,67.5801,67.5999,67.4811,67.5306,309572.0
2024-11-25 10:35:00,68.2,68.27,68.18,68.19,101712.0,67.5207,67.59,67.5009,67.5108,101712.0
2024-11-25 10:40:00,68.2,68.29,68.19,68.27,798296.0,67.5207,67.6098,67.5108,67.59,798296.0
2024-11-25 10:45:00,68.27,68.3,68.2,68.28,938958.0,67.59,67.6197,67.5207,67.5999,938958.0
2024-11-25 10:50:00,68.27,68.29,68.21,68.25,57870.0,67.59,67.6098,67.5306,67.5702,57870.0
2024-11-25 10:55:00,68.25,68.32,68.2,68.31,206755.0,67.5702,67.6395,67.5207,67.6296,206755.0
2024-11-25 11:00:00,68.3,68.33,68.28,68.32,27472.0,67.6197,67.6494,67.5999,67.6395,27472.0
2024-11-25 11:05:00,68.3,68.33,68.25,68.26,63636.0,67.6197,67.6494,67.5702,67.5801,63636.0
2024-11-25 11:10:00,68.26,68.33,68.26,68.28,220341.0,67.5801,67.6494,67.5801,67.5999,220341.0
2024-11-25 11:15:00,68.29,68.33,68.28,68.3,34281.0,67.6098,67.6494,67.5999,67.6197,34281.0
2024-11-25 11:20:00,68.29,68.29,68.22,68.24,50662.0,67.6098,67.6098,67.5405,67.5603,50662.0
2024-11-25 11:25:00,68.25,68.25,68.13,68.13,320869.0,67.5702,67.5702,67.4514,67.4514,320869.0
2024-11-25 11:30:00,68.13,68.16,68.08,68.09,75387.0,67.4514,67.4811,67.4019,67.4118,75387.0
2024-11-25 11:35:00,68.09,68.09,68.0,68.03,44959.0,67.4118,67.4118,67.3227,67.3524,44959.0
2024-11-25 11:40:00,68.03,68.05,67.99,67.99,33500.0,67.3524,67.3722,67.3128,67.3128,33500.0
2024-11-25 11:45:00,67.99,68.01,67.92,67.94,64354.0,67.3128,67.3326,67.2435,67.2633,64354.0
2024-11-25 11:50:00,67.95,68.02,67.94,68.01,26346.0,67.2732,67.3425,67.2633,67.3326,26346.0
2024-11-25 11:55:00,68.0,68.05,68.0,68.02,24053.0,67.3227,67.3722,67.3227,67.3425,24053.0
2024-11-25 12:00:00,68.02,68.11,68.0,68.11,396767.0,67.3425,67.4316,67.3227,67.4316,396767.0
2024-11-25 12:05:00,68.1,68.12,68.07,68.07,104241.0,67.4217,67.4415,67.392,67.392,104241.0
2024-11-25 12:10:00,68.08,68.11,67.96,67.97,71739.0,67.4019,67.4316,67.2831,67.293,71739.0
2024-11-25 12:15:00,67.97,67.98,67.89,67.94,38315.0,67.293,67.3029,67.2138,67.2633,38315.0
2024-11-25 12:20:00,67.94,67.95,67.85,67.87,105424.0,67.2633,67.2732,67.1742,67.194,105424.0
2024-11-25 12:25:00,67.85,67.9,67.81,67.83,35493.0,67.1742,67.2237,67.1346,67.1544,35493.0
2024-11-25 12:30:00,67.83,67.9,67.83,67.87,60638.0,67.1544,67.2237,67.1544,67.194,60638.0
2024-11-25 12:35:00,67.88,67.91,67.85,67.87,24902.0,67.2039,67.2336,67.1742,67.194,24902.0
2024-11-25 12:40:00,67.86,67.89,67.8,67.82,40593.0,67.1841,67.2138,67.1247,67.1445,40593.0
2024-11-25 12:45:00,67.82,67.83,67.75,67.81,38061.0,67.1445,67.1544,67.0752,67.1346,38061.0
2024-11-25 12:50:00,67.81,67.92,67.81,67.91,42999.0,67.1346,67.2435,67.1346,67.2336,42999.0
2024-11-25 12:55:00,67.91,67.93,67.88,67.91,32939.0,67.2336,67.2534,67.2039,67.2336,32939.0
2024-11-25 13:00:00,67.92,68.04,67.91,68.03,40077.0,67.2435,67.3623,67.2336,67.3524,40077.0
2024-11-25 13:05:00,68.03,68.04,67.97,67.98,114976.0,67.3524,67.3623,67.293,67.3029,114976.0
2024-11-25 13:10:00,67.99,68.03,67.98,68.02,491012.0,67.3128,67.3524,67.3029,67.3425,491012.0
2024-11-25 13:15:00,68.03,68.04,67.99,68.02,72933.0,67.3524,67.3623,67.3128,67.3425,72933.0
2024-11-25 13:20:00,68.02,68.03,67.98,68.03,26578.0,67.3425,67.3524,67.3029,67.3524,26578.0
2024-11-25 13:25:00,68.03,68.05,68.03,68.05,72000.0,67.3524,67.3722,67.3524,67.3722,72000.0
2024-11-25 13:30:00,68.05,68.12,68.03,68.12,35598.0,67.3722,67.4415,67.3524,67.4415,35598.0
2024-11-25 13:35:00,68.11,68.14,68.08,68.14,46186.0,67.4316,67.4613,67.4019,67.4613,46186.0
2024-11-25 13:40:00,68.14,68.15,68.1,68.1,32426.0,67.4613,67.4712,67.4217,67.4217,32426.0
2024-11-25 13:45:00,68.12,68.15,68.11,68.14,35875.0,67.4415,67.4712,67.4316,67.4613,35875.0
2024-11-25 13:50:00,68.13,68.18,68.13,68.14,102138.0,67.4514,67.5009,67.4514,67.4613,102138.0
2024-11-25 13:55:00,68.15,68.17,68.14,68.14,28934.0,67.4712,67.491,67.4613,67.4613,28934.0
2024-11-25 14:00:00,68.14,68.17,68.13,68.15,50967.0,67.4613,67.491,67.4514,67.4712,50967.0
2024-11-25 14:05:00,68.15,68.19,68.13,68.19,36399.0,67.4712,67.5108,67.4514,67.5108,36399.0
2024-11-25 14:10:00,68.18,68.18,68.15,68.17,51085.0,67.5009,67.5009,67.4712,67.491,51085.0
2024-11-25 14:15:00,68.16,68.17,68.13,68.14,31804.0,67.4811,67.491,67.4514,67.4613,31804.0
2024-11-25 14:20:00,68.15,68.15,68.06,68.07,67202.0,67.4712,67.4712,67.3821,67.392,67202.0
2024-11-25 14:25:00,68.08,68.11,68.05,68.11,93921.0,67.4019,67.4316,67.3722,67.4316,93921.0
2024-11-25 14:30:00,68.1,68.11,68.05,68.06,63997.0,67.4217,67.4316,67.3722,67.3821,63997.0
2024-11-25 14:35:00,68.06,68.08,68.03,68.03,64030.0,67.3821,67.4019,67.3524,67.3524,64030.0
2024-11-25 14:40:00,68.03,68.09,68.03,68.09,56876.0,67.3524,67.4118,67.3524,67.4118,56876.0
2024-11-25 14:45:00,68.09,68.1,68.05,68.06,76216.0,67.4118,67.4217,67.3722,67.3821,76216.0
2024-11-25 14:50:00,68.06,68.07,68.02,68.03,49773.0,67.3821,67.392,67.3425,67.3524,49773.0
2024-11-25 14:55:00,68.03,68.04,68.01,68.03,60987.0,67.3524,67.3623,67.3326,67.3524,60987.0
2024-11-25 15:00:00,68.03,68.04,67.95,67.98,57231.0,67.3524,67.3623,67.2732,67.3029,57231.0
2024-11-25 15:05:00,67.99,68.04,67.96,68.04,47997.0,67.3128,67.3623,67.2831,67.3623,47997.0
2024-11-25 15:10:00,68.03,68.05,68.0,68.02,73770.0,67.3524,67.3722,67.3227,67.3425,73770.0
2024-11-25 15:15:00,68.01,68.05,68.0,68.03,65354.0,67.3326,67.3722,67.3227,67.3524,65354.0
2024-11-25 15:20:00,68.03,68.04,67.99,68.03,66023.0,67.3524,67.3623,67.3128,67.3524,66023.0
2024-11-25 15:25:00,68.03,68.05,68.02,68.04,63643.0,67.3524,67.3722,67.3425,67.3623,63643.0
2024-11-25 15:30:00,68.03,68.09,68.02,68.09,60900.0,67.3524,67.4118,67.3425,67.4118,60900.0
2024-11-25 15:35:00,68.08,68.09,68.0,68.02,71668.0,67.4019,67.4118,67.3227,67.3425,71668.0
2024-11-25 15:40:00,68.02,68.04,67.96,67.98,72882.0,67.3425,67.3623,67.2831,67.3029,72882.0
2024-11-25 15:45:00,67.98,67.99,67.89,67.89,141786.0,67.3029,67.3128,67.2138,67.2138,141786.0
2024-11-25 15:50:00,67.89,67.94,67.89,67.92,241014.0,67.2138,67.2633,67.2138,67.2435,241014.0
2024-11-25 15:55:00,67.92,67.92,67.85,67.87,2026450.0,67.2435,67.2435,67.1742,67.194,2026450.0
2024-11-26 09:30:00,67.69,67.77,67.46,67.54,563130.0,67.0158,67.095,66.788,66.8672,563130.0
2024-11-26 09:35:00,67.53,67.68,67.5,67.5,394912.0,66.8573,67.0058,66.8276,66.8276,394912.0
2024-11-26 09:40:00,67.51,67.53,67.41,67.43,169792.0,66.8375,66.8573,66.7385,66.7583,169792.0
2024-11-26 09:45:00,67.44,67.55,67.42,67.48,195635.0,66.7682,66.8771,66.7484,66.8078,195635.0
2024-11-26 09:50:00,67.47,67.6,67.45,67.57,139811.0,66.7979,66.9266,66.7781,66.8969,139811.0
2024-11-26 09:55:00,67.57,67.58,67.45,67.49,61463.0,66.8969,66.9068,66.7781,66.8177,61463.0
2024-11-26 10:00:00,67.5,67.54,67.37,67.39,138637.0,66.8276,66.8672,66.6989,66.7187,138637.0
2024-11-26 10:05:00,67.38,67.46,67.35,67.41,102264.0,66.7088,66.788,66.6791,66.7385,102264.0
2024-11-26 10:10:00,67.39,67.48,67.37,67.48,99239.0,66.7187,66.8078,66.6989,66.8078,99239.0
2024-11-26 10:15:00,67.45,67.46,67.36,67.36,127705.0,66.7781,66.788,66.689,66.689,127705.0
2024-11-26 10:20:00,67.37,67.41,67.27,67.27,99846.0,66.6989,66.7385,66.5999,66.5999,99846.0
2024-11-26 10:25:00,67.27,67.33,67.25,67.32,70851.0,66.5999,66.6593,66.5801,66.6494,70851.0
2024-11-26 10:30:00,67.3,67.32,67.16,67.17,84473.0,66.6296,66.6494,66.491,66.5009,84473.0
2024-11-26 10:35:00,67.18,67.34,67.17,67.29,99663.0,66.5108,66.6692,66.5009,66.6197,99663.0
2024-11-26 10:40:00,67.29,67.39,67.27,67.37,91469.0,66.6197,66.7187,66.5999,66.6989,91469.0
2024-11-26 10:45:00,67.36,67.42,67.32,67.42,71031.0,66.689,66.7484,66.6494,66.7484,71031.0
2024-11-26 10:50:00,67.42,67.53,67.41,67.48,93952.0,66.7484,66.8573,66.7385,66.8078,93952.0
2024-11-26 10:55:00,67.48,67.55,67.47,67.51,161772.0,66.8078,66.8771,66.7979,66.8375,161772.0
2024-11-26 11:00:00,67.51,67.59,67.5,67.52,179580.0,66.8375,66.9167,66.8276,66.8474,179580.0
2024-11-26 11:05:00,67.53,67.53,67.42,67.42,52030.0,66.8573,66.8573,66.7484,66.7484,52030.0
2024-11-26 11:10:00,67.42,67.46,67.35,67.4,87399.0,66.7484,66.788,66.6791,66.7286,87399.0
2024-11-26 11:15:00,67.41,67.49,67.39,67.48,64418.0,66.7385,66.8177,66.7187,66.8078,64418.0
2024-11-26 11:20:00,67.49,67.53,67.47,67.52,68595.0,66.8177,66.8573,66.7979,66.8474,68595.0
2024-11-26 11:25:00,67.51,67.59,67.5,67.57,86952.0,66.8375,66.9167,66.8276,66.8969,86952.0
2024-11-26 11:30:00,67.56,67.58,67.49,67.52,55981.0,66.887,66.9068,66.8177,66.8474,55981.0
2024-11-26 11:35:00,67.53,67.58,67.51,67.54,49865.0,66.8573,66.9068,66.8375,66.8672,49865.0
2024-11-26 11:40:00,67.53,67.58,67.51,67.53,97171.0,66.8573,66.9068,66.8375,66.8573,97171.0
2024-11-26 11:45:00,67.53,67.55,67.46,67.48,111926.0,66.8573,66.8771,66.788,66.8078,111926.0
2024-11-26 11:50:00,67.48,67.51,67.46,67.5,89201.0,66.8078,66.8375,66.788,66.8276,89201.0
2024-11-26 11:55:00,67.51,67.53,67.47,67.47,28552.0,66.8375,66.8573,66.7979,66.7979,28552.0
2024-11-26 12:00:00,67.47,67.48,67.4,67.42,40442.0,66.7979,66.8078,66.7286,66.7484,40442.0
2024-11-26 12:05:00,67.42,67.48,67.4,67.48,49358.0,66.7484,66.8078,66.7286,66.8078,49358.0
2024-11-26 12:10:00,67.48,67.5,67.44,67.48,99668.0,66.8078,66.8276,66.7682,66.8078,99668.0
2024-11-26 12:15:00,67.49,67.54,67.48,67.53,47010.0,66.8177,66.8672,66.8078,66.8573,47010.0
2024-11-26 12:20:00,67.53,67.58,67.53,67.54,45756.0,66.8573,66.9068,66.8573,66.8672,45756.0
2024-11-26 12:25:00,67.53,67.57,67.53,67.55,22451.0,66.8573,66.8969,66.8573,66.8771,22451.0
2024-11-26 12:30:00,67.55,67.6,67.55,67.58,90498.0,66.8771,66.9266,66.8771,66.9068,90498.0
2024-11-26 12:35:00,67.59,67.6,67.57,67.58,36619.0,66.9167,66.9266,66.8969,66.9068,36619.0
2024-11-26 12:40:00,67.59,67.63,67.57,67.61,34029.0,66.9167,66.9563,66.8969,66.9365,34029.0
2024-11-26 12:45:00,67.61,67.61,67.55,67.56,12410.0,66.9365,66.9365,66.8771,66.887,12410.0
2024-11-26 12:50:00,67.56,67.58,67.54,67.57,61580.0,66.887,66.9068,66.8672,66.8969,61580.0
2024-11-26 12:55:00,67.58,67.61,67.57,67.59,103354.0,66.9068,66.9365,66.8969,66.9167,103354.0
2024-11-26 13:00:00,67.59,67.61,67.56,67.58,87257.0,66.9167,66.9365,66.887,66.9068,87257.0
2024-11-26 13:05:00,67.57,67.57,67.52,67.53,54662.0,66.8969,66.8969,66.8474,66.8573,54662.0
2024-11-26 13:10:00,67.53,67.55,67.51,67.52,65396.0,66.8573,66.8771,66.8375,66.8474,65396.0
2024-11-26 13:15:00,67.52,67.56,67.49,67.53,126372.0,66.8474,66.887,66.8177,66.8573,126372.0
2024-11-26 13:20:00,67.53,67.53,67.49,67.5,88529.0,66.8573,66.8573,66.8177,66.8276,88529.0
2024-11-26 13:25:00,67.48,67.5,67.45,67.46,23771.0,66.8078,66.8276,66.7781,66.788,23771.0
2024-11-26 13:30:00,67.47,67.49,67.45,67.46,45962.0,66.7979,66.8177,66.7781,66.788,45962.0
2024-11-26 13:35:00,67.45,67.46,67.42,67.44,15915.0,66.7781,66.788,66.7484,66.7682,15915.0
2024-11-26 13:40:00,67.45,67.51,67.44,67.48,42413.0,66.7781,66.8375,66.7682,66.8078,42413.0
2024-11-26 13:45:00,67.48,67.51,67.47,67.49,61827.0,66.8078,66.8375,66.7979,66.8177,61827.0
2024-11-26 13:50:00,67.49,67.51,67.48,67.48,51627.0,66.8177,66.8375,66.8078,66.8078,51627.0
2024-11-26 13:55:00,67.48,67.49,67.46,67.47,53268.0,66.8078,66.8177,66.788,66.7979,53268.0
2024-11-26 14:00:00,67.47,67.53,67.45,67.52,80763.0,66.7979,66.8573,66.7781,66.8474,80763.0
2024-11-26 14:05:00,67.52,67.53,67.44,67.45,49981.0,66.8474,66.8573,66.7682,66.7781,49981.0
2024-11-26 14:10:00,67.45,67.48,67.44,67.48,75462.0,66.7781,66.8078,66.7682,66.8078,75462.0
2024-11-26 14:15:00,67.48,67.48,67.41,67.42,64129.0,66.8078,66.8078,66.7385,66.7484,64129.0
2024-11-26 14:20:00,67.42,67.45,67.41,67.42,183689.0,66.7484,66.7781,66.7385,66.7484,183689.0
2024-11-26 14:25:00,67.42,67.47,67.41,67.45,62654.0,66.7484,66.7979,66.7385,66.7781,62654.0
2024-11-26 14:30:00,67.45,67.48,67.42,67.47,61623.0,66.7781,66.8078,66.7484,66.7979,61623.0
2024-11-26 14:35:00,67.47,67.47,67.41,67.44,29277.0,66.7979,66.7979,66.7385,66.7682,29277.0
2024-11-26 14:40:00,67.43,67.46,67.41,67.42,109756.0,66.7583,66.788,66.7385,66.7484,109756.0
2024-11-26 14:45:00,67.42,67.46,67.42,67.44,68740.0,66.7484,66.788,66.7484,66.7682,68740.0
2024-11-26 14:50:00,67.44,67.46,67.42,67.42,30427.0,66.7682,66.788,66.7484,66.7484,30427.0
2024-11-26 14:55:00,67.42,67.45,67.41,67.44,106482.0,66.7484,66.7781,66.7385,66.7682,106482.0
2024-11-26 15:00:00,67.43,67.46,67.42,67.43,114915.0,66.7583,66.788,66.7484,66.7583,114915.0
2024-11-26 15:05:00,67.43,67.46,67.4,67.45,97761.0,66.7583,66.788,66.7286,66.7781,97761.0
2024-11-26 15:10:00,67.44,67.48,67.44,67.48,59100.0,66.7682,66.8078,66.7682,66.8078,59100.0
2024-11-26 15:15:00,67.48,67.54,67.46,67.52,69586.0,66.8078,66.8672,66.788,66.8474,69586.0
2024-11-26 15:20:00,67.51,67.53,67.47,67.51,832302.0,66.8375,66.8573,66.7979,66.8375,832302.0
2024-11-26 15:25:00,67.51,67.52,67.47,67.48,66276.0,66.8375,66.8474,66.7979,66.8078,66276.0
2024-11-26 15:30:00,67.48,67.51,67.47,67.48,66731.0,66.8078,66.8375,66.7979,66.8078,66731.0
2024-11-26 15:35:00,67.48,67.49,67.44,67.48,85103.0,66.8078,66.8177,66.7682,66.8078,85103.0
2024-11-26 15:40:00,67.48,67.52,67.47,67.51,150340.0,66.8078,66.8474,66.7979,66.8375,150340.0
2024-11-26 15:45:00,67.51,67.6,67.51,67.6,83421.0,66.8375,66.9266,66.8375,66.9266,83421.0
2024-11-26 15:50:00,67.6,67.62,67.58,67.58,202591.0,66.9266,66.9464,66.9068,66.9068,202591.0
2024-11-26 15:55:00,67.58,67.6,67.52,67.54,335081.0,66.9068,66.9266,66.8474,66.8672,335081.0
2024-11-27 09:30:00,67.8,68.2,67.8,68.17,244082.0,67.1247,67.5207,67.1247,67.491,244082.0
2024-11-27 09:35:00,68.17,68.17,67.97,68.0,107983.0,67.491,67.491,67.293,67.3227,107983.0
2024-11-27 09:40:00,68.0,68.13,67.97,68.1,81961.0,67.3227,67.4514,67.293,67.4217,81961.0
2024-11-27 09:45:00,68.1,68.16,68.03,68.03,109407.0,67.4217,67.4811,67.3524,67.3524,109407.0
2024-11-27 09:50:00,68.03,68.05,67.92,67.95,71093.0,67.3524,67.3722,67.2435,67.2732,71093.0
2024-11-27 09:55:00,67.95,67.97,67.84,67.86,124343.0,67.2732,67.293,67.1643,67.1841,124343.0
2024-11-27 10:00:00,67.85,67.94,67.79,67.79,110169.0,67.1742,67.2633,67.1148,67.1148,110169.0
2024-11-27 10:05:00,67.78,67.78,67.72,67.73,45381.0,67.1049,67.1049,67.0455,67.0554,45381.0
2024-11-27 10:10:00,67.72,67.73,67.62,67.65,83856.0,67.0455,67.0554,66.9464,66.9761,83856.0
2024-11-27 10:15:00,67.64,67.68,67.59,67.67,124832.0,66.9662,67.0058,66.9167,66.9959,124832.0
2024-11-27 10:20:00,67.66,67.68,67.58,67.58,87021.0,66.986,67.0058,66.9068,66.9068,87021.0
2024-11-27 10:25:00,67.59,67.65,67.58,67.59,84899.0,66.9167,66.9761,66.9068,66.9167,84899.0
2024-11-27 10:30:00,67.59,67.6,67.49,67.5,69759.0,66.9167,66.9266,66.8177,66.8276,69759.0
2024-11-27 10:35:00,67.5,67.53,67.41,67.46,64768.0,66.8276,66.8573,66.7385,66.788,64768.0
2024-11-27 10:40:00,67.45,67.54,67.45,67.48,65225.0,66.7781,66.8672,66.7781,66.8078,65225.0
2024-11-27 10:45:00,67.47,67.48,67.4,67.44,57593.0,66.7979,66.8078,66.7286,66.7682,57593.0
2024-11-27 10:50:00,67.43,67.5,67.38,67.47,88830.0,66.7583,66.8276,66.7088,66.7979,88830.0
2024-11-27 10:55:00,67.48,67.48,67.42,67.42,87336.0,66.8078,66.8078,66.7484,66.7484,87336.0
2024-11-27 11:00:00,67.42,67.47,67.4,67.42,55333.0,66.7484,66.7979,66.7286,66.7484,55333.0
2024-11-27 11:05:00,67.42,67.56,67.39,67.55,78325.0,66.7484,66.887,66.7187,66.8771,78325.0
2024-11-27 11:10:00,67.54,67.54,67.45,67.47,86581.0,66.8672,66.8672,66.7781,66.7979,86581.0
2024-11-27 11:15:00,67.47,67.53,67.47,67.5,82261.0,66.7979,66.8573,66.7979,66.8276,82261.0
2024-11-27 11:20:00,67.5,67.5,67.43,67.44,37747.0,66.8276,66.8276,66.7583,66.7682,37747.0
2024-11-27 11:25:00,67.44,67.45,67.28,67.28,512699.0,66.7682,66.7781,66.6098,66.6098,512699.0
2024-11-27 11:30:00,67.28,67.29,67.22,67.24,581882.0,66.6098,66.6197,66.5504,66.5702,581882.0
2024-11-27 11:35:00,67.25,67.41,67.24,67.38,188562.0,66.5801,66.7385,66.5702,66.7088,188562.0
2024-11-27 11:40:00,67.4,67.44,67.38,67.39,43509.0,66.7286,66.7682,66.7088,66.7187,43509.0
2024-11-27 11:45:00,67.39,67.39,67.35,67.38,50485.0,66.7187,66.7187,66.6791,66.7088,50485.0
2024-11-27 11:50:00,67.38,67.41,67.36,67.36,97624.0,66.7088,66.7385,66.689,66.689,97624.0
2024-11-27 11:55:00,67.37,67.38,67.33,67.35,74176.0,66.6989,66.7088,66.6593,66.6791,74176.0
2024-11-27 12:00:00,67.35,67.36,67.3,67.34,36724.0,66.6791,66.689,66.6296,66.6692,36724.0
2024-11-27 12:05:00,67.34,67.35,67.23,67.26,69058.0,66.6692,66.6791,66.5603,66.59,69058.0
2024-11-27 12:10:00,67.27,67.38,67.26,67.37,79339.0,66.5999,66.7088,66.59,66.6989,79339.0
2024-11-27 12:15:00,67.38,67.38,67.29,67.33,105531.0,66.7088,66.7088,66.6197,66.6593,105531.0
2024-11-27 12:20:00,67.32,67.36,67.29,67.31,61083.0,66.6494,66.689,66.6197,66.6395,61083.0
2024-11-27 12:25:00,67.3,67.36,67.28,67.35,77063.0,66.6296,66.689,66.6098,66.6791,77063.0
2024-11-27 12:30:00,67.35,67.36,67.3,67.32,37197.0,66.6791,66.689,66.6296,66.6494,37197.0
2024-11-27 12:35:00,67.32,67.35,67.32,67.33,20395.0,66.6494,66.6791,66.6494,66.6593,20395.0
2024-11-27 12:40:00,67.33,67.37,67.3,67.31,108107.0,66.6593,66.6989,66.6296,66.6395,108107.0
2024-11-27 12:45:00,67.31,67.35,67.27,67.34,69545.0,66.6395,66.6791,66.5999,66.6692,69545.0
2024-11-27 12:50:00,67.35,67.37,67.34,67.36,37143.0,66.6791,66.6989,66.6692,66.689,37143.0
2024-11-27 12:55:00,67.35,67.35,67.33,67.34,20278.0,66.6791,66.6791,66.6593,66.6692,20278.0
2024-11-27 13:00:00,67.33,67.36,67.32,67.34,20101.0,66.6593,66.689,66.6494,66.6692,20101.0
2024-11-27 13:05:00,67.34,67.35,67.32,67.34,15507.0,66.6692,66.6791,66.6494,66.6692,15507.0
2024-11-27 13:10:00,67.34,67.35,67.32,67.34,20943.0,66.6692,66.6791,66.6494,66.6692,20943.0
2024-11-27 13:15:00,67.34,67.38,67.34,67.36,20351.0,66.6692,66.7088,66.6692,66.689,20351.0
2024-11-27 13:20:00,67.36,67.36,67.31,67.33,12698.0,66.689,66.689,66.6395,66.6593,12698.0
2024-11-27 13:25:00,67.33,67.35,67.29,67.31,61943.0,66.6593,66.6791,66.6197,66.6395,61943.0
2024-11-27 13:30:00,67.31,67.32,67.29,67.3,59701.0,66.6395,66.6494,66.6197,66.6296,59701.0
2024-11-27 13:35:00,67.3,67.33,67.29,67.32,16490.0,66.6296,66.6593,66.6197,66.6494,16490.0
2024-11-27 13:40:00,67.32,67.34,67.31,67.32,12655.0,66.6494,66.6692,66.6395,66.6494,12655.0
2024-11-27 13:45:00,67.32,67.32,67.26,67.29,19736.0,66.6494,66.6494,66.59,66.6197,19736.0
2024-11-27 13:50:00,67.3,67.34,67.29,67.34,19415.0,66.6296,66.6692,66.6197,66.6692,19415.0
2024-11-27 13:55:00,67.34,67.36,67.33,67.35,33461.0,66.6692,66.689,66.6593,66.6791,33461.0
2024-11-27 14:00:00,67.35,67.38,67.33,67.36,103449.0,66.6791,66.7088,66.6593,66.689,103449.0
2024-11-27 14:05:00,67.37,67.38,67.33,67.34,48114.0,66.6989,66.7088,66.6593,66.6692,48114.0
2024-11-27 14:10:00,67.34,67.38,67.33,67.37,30026.0,66.6692,66.7088,66.6593,66.6989,30026.0
2024-11-27 14:15:00,67.36,67.37,67.33,67.36,41734.0,66.689,66.6989,66.6593,66.689,41734.0
2024-11-27 14:20:00,67.34,67.35,67.32,67.35,18341.0,66.6692,66.6791,66.6494,66.6791,18341.0
2024-11-27 14:25:00,67.35,67.35,67.31,67.31,34207.0,66.6791,66.6791,66.6395,66.6395,34207.0
2024-11-27 14:30:00,67.32,67.34,67.31,67.32,22913.0,66.6494,66.6692,66.6395,66.6494,22913.0
2024-11-27 14:35:00,67.32,67.38,67.29,67.37,70214.0,66.6494,66.7088,66.6197,66.6989,70214.0
2024-11-27 14:40:00,67.37,67.38,67.34,67.38,74216.0,66.6989,66.7088,66.6692,66.7088,74216.0
2024-11-27 14:45:00,67.37,67.38,67.34,67.37,28329.0,66.6989,66.7088,66.6692,66.6989,28329.0
2024-11-27 14:50:00,67.36,67.39,67.35,67.37,30746.0,66.689,66.7187,66.6791,66.6989,30746.0
2024-11-27 14:55:00,67.37,67.38,67.34,67.37,35694.0,66.6989,66.7088,66.6692,66.6989,35694.0
2024-11-27 15:00:00,67.37,67.38,67.3,67.31,80223.0,66.6989,66.7088,66.6296,66.6395,80223.0
2024-11-27 15:05:00,67.3,67.35,67.29,67.33,40910.0,66.6296,66.6791,66.6197,66.6593,40910.0
2024-11-27 15:10:00,67.32,67.33,67.29,67.29,23262.0,66.6494,66.6593,66.6197,66.6197,23262.0
2024-11-27 15:15:00,67.3,67.35,67.29,67.34,38794.0,66.6296,66.6791,66.6197,66.6692,38794.0
2024-11-27 15:20:00,67.34,67.35,67.31,67.34,37949.0,66.6692,66.6791,66.6395,66.6692,37949.0
2024-11-27 15:25:00,67.34,67.35,67.32,67.34,37521.0,66.6692,66.6791,66.6494,66.6692,37521.0
2024-11-27 15:30:00,67.34,67.36,67.32,67.36,103140.0,66.6692,66.689,66.6494,66.689,103140.0
2024-11-27 15:35:00,67.36,67.36,67.3,67.31,26473.0,66.689,66.689,66.6296,66.6395,26473.0
2024-11-27 15:40:00,67.31,67.32,67.28,67.31,87019.0,66.6395,66.6494,66.6098,66.6395,87019.0
2024-11-27 15:45:00,67.31,67.36,67.3,67.35,57760.0,66.6395,66.689,66.6296,66.6791,57760.0
2024-11-27 15:50:00,67.35,67.36,67.32,67.32,77885.0,66.6791,66.689,66.6494,66.6494,77885.0
2024-11-27 15:55:00,67.33,67.36,67.3,67.33,290734.0,66.6593,66.689,66.6296,66.6593,290734.0
2024-11-29 09:30:00,67.6,67.9,67.6,67.77,246883.0,66.9266,67.2237,66.9266,67.095,246883.0
2024-11-29 09:35:00,67.79,67.81,67.66,67.67,164636.0,67.1148,67.1346,66.986,66.9959,164636.0
2024-11-29 09:40:00,67.68,67.7,67.59,67.61,41027.0,67.0058,67.0257,66.9167,66.9365,41027.0
2024-11-29 09:45:00,67.61,67.68,67.58,67.61,90814.0,66.9365,67.0058,66.9068,66.9365,90814.0
2024-11-29 09:50:00,67.61,67.66,67.59,67.62,87926.0,66.9365,66.986,66.9167,66.9464,87926.0
2024-11-29 09:55:00,67.61,67.64,67.5,67.5,63521.0,66.9365,66.9662,66.8276,66.8276,63521.0
2024-11-29 10:00:00,67.5,67.59,67.48,67.58,34097.0,66.8276,66.9167,66.8078,66.9068,34097.0
2024-11-29 10:05:00,67.58,67.62,67.52,67.53,86171.0,66.9068,66.9464,66.8474,66.8573,86171.0
2024-11-29 10:10:00,67.5,67.64,67.5,67.61,31446.0,66.8276,66.9662,66.8276,66.9365,31446.0
2024-11-29 10:15:00,67.61,67.61,67.57,67.6,56634.0,66.9365,66.9365,66.8969,66.9266,56634.0
2024-11-29 10:20:00,67.6,67.62,67.56,67.62,34587.0,66.9266,66.9464,66.887,66.9464,34587.0
2024-11-29 10:25:00,67.62,67.66,67.57,67.58,18832.0,66.9464,66.986,66.8969,66.9068,18832.0
2024-11-29 10:30:00,67.58,67.62,67.57,67.59,78995.0,66.9068,66.9464,66.8969,66.9167,78995.0
2024-11-29 10:35:00,67.59,67.59,67.55,67.57,29552.0,66.9167,66.9167,66.8771,66.8969,29552.0
2024-11-29 10:40:00,67.58,67.59,67.54,67.59,54461.0,66.9068,66.9167,66.8672,66.9167,54461.0
2024-11-29 10:45:00,67.59,67.67,67.58,67.67,29727.0,66.9167,66.9959,66.9068,66.9959,29727.0
2024-11-29 10:50:00,67.67,67.69,67.62,67.67,34836.0,66.9959,67.0158,66.9464,66.9959,34836.0
2024-11-29 10:55:00,67.66,67.67,67.62,67.63,24901.0,66.986,66.9959,66.9464,66.9563,24901.0
2024-11-29 11:00:00,67.63,67.65,67.61,67.63,27865.0,66.9563,66.9761,66.9365,66.9563,27865.0
2024-11-29 11:05:00,67.63,67.63,67.58,67.59,70537.0,66.9563,66.9563,66.9068,66.9167,70537.0
2024-11-29 11:10:00,67.59,67.59,67.51,67.53,14424.0,66.9167,66.9167,66.8375,66.8573,14424.0
2024-11-29 11:15:00,67.53,67.55,67.5,67.55,25521.0,66.8573,66.8771,66.8276,66.8771,25521.0
2024-11-29 11:20:00,67.55,67.56,67.52,67.56,23792.0,66.8771,66.887,66.8474,66.887,23792.0
2024-11-29 11:25:00,67.56,67.6,67.55,67.58,25962.0,66.887,66.9266,66.8771,66.9068,25962.0
2024-11-29 11:30:00,67.58,67.58,67.54,67.56,36988.0,66.9068,66.9068,66.8672,66.887,36988.0
2024-11-29 11:35:00,67.56,67.57,67.49,67.5,16678.0,66.887,66.8969,66.8177,66.8276,16678.0
2024-11-29 11:40:00,67.51,67.53,67.5,67.52,35685.0,66.8375,66.8573,66.8276,66.8474,35685.0
2024-11-29 11:45:00,67.53,67.53,67.5,67.53,22434.0,66.8573,66.8573,66.8276,66.8573,22434.0
2024-11-29 11:50:00,67.53,67.54,67.49,67.53,28255.0,66.8573,66.8672,66.8177,66.8573,28255.0
2024-11-29 11:55:00,67.53,67.53,67.49,67.51,40017.0,66.8573,66.8573,66.8177,66.8375,40017.0
2024-11-29 12:00:00,67.51,67.54,67.49,67.54,46665.0,66.8375,66.8672,66.8177,66.8672,46665.0
2024-11-29 12:05:00,67.53,67.55,67.53,67.54,116558.0,66.8573,66.8771,66.8573,66.8672,116558.0
2024-11-29 12:10:00,67.54,67.58,67.52,67.56,137686.0,66.8672,66.9068,66.8474,66.887,137686.0
2024-11-29 12:15:00,67.53,67.57,67.53,67.56,59100.0,66.8573,66.8969,66.8573,66.887,59100.0
2024-11-29 12:20:00,67.56,67.59,67.54,67.55,80948.0,66.887,66.9167,66.8672,66.8771,80948.0
2024-11-29 12:25:00,67.55,67.57,67.54,67.56,38963.0,66.8771,66.8969,66.8672,66.887,38963.0
2024-11-29 12:30:00,67.56,67.6,67.56,67.59,56017.0,66.887,66.9266,66.887,66.9167,56017.0
2024-11-29 12:35:00,67.6,67.62,67.57,67.6,69695.0,66.9266,66.9464,66.8969,66.9266,69695.0
2024-11-29 12:40:00,67.61,67.68,67.6,67.66,85510.0,66.9365,67.0058,66.9266,66.986,85510.0
2024-11-29 12:45:00,67.66,67.7,67.65,67.7,82269.0,66.986,67.0257,66.9761,67.0257,82269.0
2024-11-29 12:50:00,67.7,67.7,67.46,67.5,122105.0,67.0257,67.0257,66.788,66.8276,122105.0
2024-11-29 12:55:00,67.5,67.5,67.37,67.42,206963.0,66.8276,66.8276,66.6989,66.7484,206963.0
2024-12-02 09:30:00,67.46,67.53,67.32,67.33,202692.0,66.788,66.8573,66.6494,66.6593,202692.0
2024-12-02 09:35:00,67.32,67.32,67.15,67.16,97701.0,66.6494,66.6494,66.4811,66.491,97701.0
2024-12-02 09:40:00,67.17,67.32,67.17,67.26,122432.0,66.5009,66.6494,66.5009,66.59,122432.0
2024-12-02 09:45:00,67.26,67.27,67.15,67.17,79391.0,66.59,66.5999,66.4811,66.5009,79391.0
2024-12-02 09:50:00,67.16,67.19,67.12,67.14,176780.0,66.491,66.5207,66.4514,66.4712,176780.0
2024-12-02 09:55:00,67.15,67.16,67.06,67.08,59874.0,66.4811,66.491,66.392,66.4118,59874.0
2024-12-02 10:00:00,67.09,67.16,66.97,67.04,621595.0,66.4217,66.491,66.3029,66.3722,621595.0
2024-12-02 10:05:00,67.03,67.15,67.01,67.12,164171.0,66.3623,66.4811,66.3425,66.4514,164171.0
2024-12-02 10:10:00,67.12,67.16,67.1,67.12,54850.0,66.4514,66.491,66.4316,66.4514,54850.0
2024-12-02 10:15:00,67.12,67.22,67.12,67.22,59334.0,66.4514,66.5504,66.4514,66.5504,59334.0
2024-12-02 10:20:00,67.22,67.28,67.22,67.28,81086.0,66.5504,66.6098,66.5504,66.6098,81086.0
2024-12-02 10:25:00,67.27,67.29,67.21,67.27,87627.0,66.5999,66.6197,66.5405,66.5999,87627.0
2024-12-02 10:30:00,67.25,67.36,67.22,67.27,63362.0,66.5801,66.689,66.5504,66.5999,63362.0
2024-12-02 10:35:00,67.26,67.27,67.2,67.2,104214.0,66.59,66.5999,66.5306,66.5306,104214.0
2024-12-02 10:40:00,67.21,67.22,67.12,67.17,65917.0,66.5405,66.5504,66.4514,66.5009,65917.0
2024-12-02 10:45:00,67.17,67.19,67.11,67.14,342223.0,66.5009,66.5207,66.4415,66.4712,342223.0
2024-12-02 10:50:00,67.15,67.17,67.07,67.12,171333.0,66.4811,66.5009,66.4019,66.4514,171333.0
2024-12-02 10:55:00,67.12,67.15,67.1,67.11,119698.0,66.4514,66.4811,66.4316,66.4415,119698.0
2024-12-02 11:00:00,67.12,67.12,67.04,67.09,55719.0,66.4514,66.4514,66.3722,66.4217,55719.0
2024-12-02 11:05:00,67.09,67.19,67.08,67.19,97538.0,66.4217,66.5207,66.4118,66.5207,97538.0
2024-12-02 11:10:00,67.2,67.22,67.16,67.2,53954.0,66.5306,66.5504,66.491,66.5306,53954.0
2024-12-02 11:15:00,67.2,67.22,67.17,67.2,21313.0,66.5306,66.5504,66.5009,66.5306,21313.0
2024-12-02 11:20:00,67.21,67.29,67.2,67.28,38803.0,66.5405,66.6197,66.5306,66.6098,38803.0
2024-12-02 11:25:00,67.28,67.29,67.24,67.26,35250.0,66.6098,66.6197,66.5702,66.59,35250.0
2024-12-02 11:30:00,67.27,67.31,67.25,67.27,41830.0,66.5999,66.6395,66.5801,66.5999,41830.0
2024-12-02 11:35:00,67.27,67.27,67.22,67.24,33426.0,66.5999,66.5999,66.5504,66.5702,33426.0
2024-12-02 11:40:00,67.23,67.27,67.23,67.24,63265.0,66.5603,66.5999,66.5603,66.5702,63265.0
2024-12-02 11:45:00,67.21,67.24,67.19,67.22,49074.0,66.5405,66.5702,66.5207,66.5504,49074.0
2024-12-02 11:50:00,67.22,67.28,67.22,67.25,77172.0,66.5504,66.6098,66.5504,66.5801,77172.0
2024-12-02 11:55:00,67.24,67.24,67.2,67.22,71052.0,66.5702,66.5702,66.5306,66.5504,71052.0
2024-12-02 12:00:00,67.22,67.24,67.2,67.21,66754.0,66.5504,66.5702,66.5306,66.5405,66754.0
2024-12-02 12:05:00,67.21,67.22,67.2,67.22,41454.0,66.5405,66.5504,66.5306,66.5504,41454.0
2024-12-02 12:10:00,67.22,67.26,67.21,67.26,40511.0,66.5504,66.59,66.5405,66.59,40511.0
2024-12-02 12:15:00,67.26,67.27,67.21,67.24,41634.0,66.59,66.5999,66.5405,66.5702,41634.0
2024-12-02 12:20:00,67.22,67.26,67.21,67.24,15418.0,66.5504,66.59,66.5405,66.5702,15418.0
2024-12-02 12:25:00,67.24,67.25,67.22,67.23,75200.0,66.5702,66.5801,66.5504,66.5603,75200.0
2024-12-02 12:30:00,67.23,67.23,67.21,67.21,18428.0,66.5603,66.5603,66.5405,66.5405,18428.0
2024-12-02 12:35:00,67.22,67.24,67.21,67.24,32525.0,66.5504,66.5702,66.5405,66.5702,32525.0
2024-12-02 12:40:00,67.24,67.34,67.23,67.34,29038.0,66.5702,66.6692,66.5603,66.6692,29038.0
2024-12-02 12:45:00,67.34,67.37,67.33,67.34,49655.0,66.6692,66.6989,66.6593,66.6692,49655.0
2024-12-02 12:50:00,67.35,67.37,67.32,67.37,34834.0,66.6791,66.6989,66.6494,66.6989,34834.0
2024-12-02 12:55:00,67.37,67.37,67.31,67.33,76307.0,66.6989,66.6989,66.6395,66.6593,76307.0
2024-12-02 13:00:00,67.32,67.33,67.29,67.32,53999.0,66.6494,66.6593,66.6197,66.6494,53999.0
2024-12-02 13:05:00,67.32,67.34,67.31,67.32,98189.0,66.6494,66.6692,66.6395,66.6494,98189.0
2024-12-02 13:10:00,67.32,67.34,67.3,67.33,158942.0,66.6494,66.6692,66.6296,66.6593,158942.0
2024-12-02 13:15:00,67.34,67.35,67.32,67.35,26941.0,66.6692,66.6791,66.6494,66.6791,26941.0
2024-12-02 13:20:00,67.34,67.35,67.31,67.33,38449.0,66.6692,66.6791,66.6395,66.6593,38449.0
2024-12-02 13:25:00,67.31,67.37,67.31,67.36,46110.0,66.6395,66.6989,66.6395,66.689,46110.0
2024-12-02 13:30:00,67.36,67.37,67.33,67.35,72334.0,66.689,66.6989,66.6593,66.6791,72334.0
2024-12-02 13:35:00,67.35,67.35,67.33,67.34,32798.0,66.6791,66.6791,66.6593,66.6692,32798.0
2024-12-02 13:40:00,67.33,67.34,67.29,67.3,103471.0,66.6593,66.6692,66.6197,66.6296,103471.0
2024-12-02 13:45:00,67.3,67.34,67.29,67.32,138844.0,66.6296,66.6692,66.6197,66.6494,138844.0
2024-12-02 13:50:00,67.31,67.37,67.31,67.34,117489.0,66.6395,66.6989,66.6395,66.6692,117489.0
2024-12-02 13:55:00,67.34,67.37,67.34,67.34,45570.0,66.6692,66.6989,66.6692,66.6692,45570.0
2024-12-02 14:00:00,67.34,67.35,67.32,67.32,87060.0,66.6692,66.6791,66.6494,66.6494,87060.0
2024-12-02 14:05:00,67.31,67.32,67.28,67.3,39903.0,66.6395,66.6494,66.6098,66.6296,39903.0
2024-12-02 14:10:00,67.3,67.3,67.24,67.25,47805.0,66.6296,66.6296,66.5702,66.5801,47805.0
2024-12-02 14:15:00,67.25,67.26,67.21,67.22,49969.0,66.5801,66.59,66.5405,66.5504,49969.0
2024-12-02 14:20:00,67.21,67.23,67.19,67.2,45179.0,66.5405,66.5603,66.5207,66.5306,45179.0
2024-12-02 14:25:00,67.2,67.26,67.2,67.25,42111.0,66.5306,66.59,66.5306,66.5801,42111.0
2024-12-02 14:30:00,67.24,67.29,67.24,67.29,58831.0,66.5702,66.6197,66.5702,66.6197,58831.0
2024-12-02 14:35:00,67.29,67.33,67.29,67.31,67256.0,66.6197,66.6593,66.6197,66.6395,67256.0
2024-12-02 14:40:00,67.31,67.31,67.29,67.29,118211.0,66.6395,66.6395,66.6197,66.6197,118211.0
2024-12-02 14:45:00,67.29,67.31,67.28,67.28,132752.0,66.6197,66.6395,66.6098,66.6098,132752.0
2024-12-02 14:50:00,67.28,67.31,67.27,67.31,91893.0,66.6098,66.6395,66.5999,66.6395,91893.0
2024-12-02 14:55:00,67.3,67.32,67.29,67.31,72207.0,66.6296,66.6494,66.6197,66.6395,72207.0
2024-12-02 15:00:00,67.3,67.3,67.26,67.28,75632.0,66.6296,66.6296,66.59,66.6098,75632.0
2024-12-02 15:05:00,67.28,67.29,67.27,67.28,66577.0,66.6098,66.6197,66.5999,66.6098,66577.0
2024-12-02 15:10:00,67.28,67.28,67.25,67.26,164525.0,66.6098,66.6098,66.5801,66.59,164525.0
2024-12-02 15:15:00,67.26,67.36,67.26,67.34,176594.0,66.59,66.689,66.59,66.6692,176594.0
2024-12-02 15:20:00,67.34,67.36,67.31,67.33,38112.0,66.6692,66.689,66.6395,66.6593,38112.0
2024-12-02 15:25:00,67.33,67.35,67.31,67.34,61438.0,66.6593,66.6791,66.6395,66.6692,61438.0
2024-12-02 15:30:00,67.33,67.35,67.31,67.33,89990.0,66.6593,66.6791,66.6395,66.6593,89990.0
2024-12-02 15:35:00,67.32,67.33,67.31,67.33,62690.0,66.6494,66.6593,66.6395,66.6593,62690.0
2024-12-02 15:40:00,67.33,67.36,67.29,67.3,216035.0,66.6593,66.689,66.6197,66.6296,216035.0
2024-12-02 15:45:00,67.31,67.33,67.27,67.32,84188.0,66.6395,66.6593,66.5999,66.6494,84188.0
2024-12-02 15:50:00,67.32,67.32,67.25,67.26,185832.0,66.6494,66.6494,66.5801,66.59,185832.0
2024-12-02 15:55:00,67.25,67.26,67.17,67.2,318595.0,66.5801,66.59,66.5009,66.5306,318595.0
2024-12-03 09:30:00,67.21,67.37,67.18,67.2,220527.0,66.5405,66.6989,66.5108,66.5306,220527.0
2024-12-03 09:35:00,67.17,67.2,67.04,67.09,102396.0,66.5009,66.5306,66.3722,66.4217,102396.0
2024-12-03 09:40:00,67.09,67.11,67.01,67.03,49287.0,66.4217,66.4415,66.3425,66.3623,49287.0
2024-12-03 09:45:00,67.02,67.1,67.0,67.03,155756.0,66.3524,66.4316,66.3326,66.3623,155756.0
2024-12-03 09:50:00,67.02,67.05,66.98,67.01,60452.0,66.3524,66.3821,66.3128,66.3425,60452.0
2024-12-03 09:55:00,66.99,67.05,66.99,67.01,47014.0,66.3227,66.3821,66.3227,66.3425,47014.0
2024-12-03 10:00:00,67.01,67.08,66.96,67.07,31812.0,66.3425,66.4118,66.293,66.4019,31812.0
2024-12-03 10:05:00,67.07,67.09,67.0,67.07,58951.0,66.4019,66.4217,66.3326,66.4019,58951.0
2024-12-03 10:10:00,67.06,67.09,67.01,67.01,173944.0,66.392,66.4217,66.3425,66.3425,173944.0
2024-12-03 10:15:00,67.02,67.05,67.0,67.05,68138.0,66.3524,66.3821,66.3326,66.3821,68138.0
2024-12-03 10:20:00,67.05,67.11,67.01,67.1,63485.0,66.3821,66.4415,66.3425,66.4316,63485.0
2024-12-03 10:25:00,67.09,67.11,67.03,67.06,105242.0,66.4217,66.4415,66.3623,66.392,105242.0
2024-12-03 10:30:00,67.06,67.08,66.94,66.94,39519.0,66.392,66.4118,66.2732,66.2732,39519.0
2024-12-03 10:35:00,66.94,67.01,66.93,66.98,14316.0,66.2732,66.3425,66.2633,66.3128,14316.0
2024-12-03 10:40:00,66.98,67.01,66.93,66.95,25177.0,66.3128,66.3425,66.2633,66.2831,25177.0
2024-12-03 10:45:00,66.95,66.96,66.9,66.92,25350.0,66.2831,66.293,66.2336,66.2534,25350.0
2024-12-03 10:50:00,66.91,66.93,66.88,66.9,29794.0,66.2435,66.2633,66.2138,66.2336,29794.0
2024-12-03 10:55:00,66.9,66.92,66.85,66.91,33581.0,66.2336,66.2534,66.1841,66.2435,33581.0
2024-12-03 11:00:00,66.92,66.94,66.87,66.88,82641.0,66.2534,66.2732,66.2039,66.2138,82641.0
2024-12-03 11:05:00,66.88,66.88,66.78,66.78,72065.0,66.2138,66.2138,66.1148,66.1148,72065.0
2024-12-03 11:10:00,66.79,66.8,66.76,66.78,13365.0,66.1247,66.1346,66.095,66.1148,13365.0
2024-12-03 11:15:00,66.78,66.8,66.76,66.8,36667.0,66.1148,66.1346,66.095,66.1346,36667.0
2024-12-03 11:20:00,66.8,66.81,66.77,66.78,42770.0,66.1346,66.1445,66.1049,66.1148,42770.0
2024-12-03 11:25:00,66.78,66.86,66.78,66.85,39387.0,66.1148,66.194,66.1148,66.1841,39387.0
2024-12-03 11:30:00,66.84,66.86,66.81,66.81,38770.0,66.1742,66.194,66.1445,66.1445,38770.0
2024-12-03 11:35:00,66.82,66.82,66.77,66.77,468452.0,66.1544,66.1544,66.1049,66.1049,468452.0
2024-12-03 11:40:00,66.78,66.81,66.75,66.77,152792.0,66.1148,66.1445,66.0851,66.1049,152792.0
2024-12-03 11:45:00,66.77,66.8,66.77,66.8,48845.0,66.1049,66.1346,66.1049,66.1346,48845.0
2024-12-03 11:50:00,66.8,66.84,66.78,66.83,135202.0,66.1346,66.1742,66.1148,66.1643,135202.0
2024-12-03 11:55:00,66.84,66.84,66.79,66.8,32436.0,66.1742,66.1742,66.1247,66.1346,32436.0
2024-12-03 12:00:00,66.81,66.82,66.8,66.81,26423.0,66.1445,66.1544,66.1346,66.1445,26423.0
2024-12-03 12:05:00,66.8,66.84,66.78,66.84,20495.0,66.1346,66.1742,66.1148,66.1742,20495.0
2024-12-03 12:10:00,66.85,66.88,66.83,66.87,52017.0,66.1841,66.2138,66.1643,66.2039,52017.0
2024-12-03 12:15:00,66.87,66.89,66.85,66.89,36722.0,66.2039,66.2237,66.1841,66.2237,36722.0
2024-12-03 12:20:00,66.89,66.94,66.88,66.93,35998.0,66.2237,66.2732,66.2138,66.2633,35998.0
2024-12-03 12:25:00,66.94,66.97,66.94,66.95,26396.0,66.2732,66.3029,66.2732,66.2831,26396.0
2024-12-03 12:30:00,66.95,67.02,66.94,67.01,24763.0,66.2831,66.3524,66.2732,66.3425,24763.0
2024-12-03 12:35:00,67.01,67.02,66.99,67.0,21433.0,66.3425,66.3524,66.3227,66.3326,21433.0
2024-12-03 12:40:00,67.01,67.04,66.99,67.03,60865.0,66.3425,66.3722,66.3227,66.3623,60865.0
2024-12-03 12:45:00,67.03,67.08,67.02,67.08,10805.0,66.3623,66.4118,66.3524,66.4118,10805.0
2024-12-03 12:50:00,67.08,67.09,67.07,67.07,28245.0,66.4118,66.4217,66.4019,66.4019,28245.0
2024-12-03 12:55:00,67.06,67.08,67.06,67.06,127599.0,66.392,66.4118,66.392,66.392,127599.0
2024-12-03 13:00:00,67.06,67.07,67.04,67.06,35880.0,66.392,66.4019,66.3722,66.392,35880.0
2024-12-03 13:05:00,67.06,67.06,67.01,67.01,15874.0,66.392,66.392,66.3425,66.3425,15874.0
2024-12-03 13:10:00,67.02,67.04,67.0,67.01,18256.0,66.3524,66.3722,66.3326,66.3425,18256.0
2024-12-03 13:15:00,67.01,67.04,66.99,67.03,25378.0,66.3425,66.3722,66.3227,66.3623,25378.0
2024-12-03 13:20:00,67.04,67.04,67.0,67.01,25365.0,66.3722,66.3722,66.3326,66.3425,25365.0
2024-12-03 13:25:00,67.01,67.03,66.99,66.99,17417.0,66.3425,66.3623,66.3227,66.3227,17417.0
2024-12-03 13:30:00,66.99,66.99,66.95,66.95,9517.0,66.3227,66.3227,66.2831,66.2831,9517.0
2024-12-03 13:35:00,66.95,66.97,66.92,66.92,152042.0,66.2831,66.3029,66.2534,66.2534,152042.0
2024-12-03 13:40:00,66.93,66.95,66.91,66.92,51365.0,66.2633,66.2831,66.2435,66.2534,51365.0
2024-12-03 13:45:00,66.92,66.96,66.92,66.95,15878.0,66.2534,66.293,66.2534,66.2831,15878.0
2024-12-03 13:50:00,66.96,66.97,66.94,66.95,245964.0,66.293,66.3029,66.2732,66.2831,245964.0
2024-12-03 13:55:00,66.95,66.97,66.93,66.95,17503.0,66.2831,66.3029,66.2633,66.2831,17503.0
2024-12-03 14:00:00,66.95,66.96,66.91,66.93,35929.0,66.2831,66.293,66.2435,66.2633,35929.0
2024-12-03 14:05:00,66.93,66.98,66.93,66.98,23840.0,66.2633,66.3128,66.2633,66.3128,23840.0
2024-12-03 14:10:00,66.98,66.98,66.93,66.95,31165.0,66.3128,66.3128,66.2633,66.2831,31165.0
2024-12-03 14:15:00,66.95,66.96,66.93,66.95,22529.0,66.2831,66.293,66.2633,66.2831,22529.0
2024-12-03 14:20:00,66.95,66.99,66.93,66.99,23713.0,66.2831,66.3227,66.2633,66.3227,23713.0
2024-12-03 14:25:00,66.99,67.0,66.97,66.98,139510.0,66.3227,66.3326,66.3029,66.3128,139510.0
2024-12-03 14:30:00,66.99,67.03,66.98,67.02,26549.0,66.3227,66.3623,66.3128,66.3524,26549.0
2024-12-03 14:35:00,67.02,67.03,67.0,67.02,33083.0,66.3524,66.3623,66.3326,66.3524,33083.0
2024-12-03 14:40:00,67.01,67.03,67.0,67.02,55480.0,66.3425,66.3623,66.3326,66.3524,55480.0
2024-12-03 14:45:00,67.03,67.08,67.02,67.08,125085.0,66.3623,66.4118,66.3524,66.4118,125085.0
2024-12-03 14:50:00,67.08,67.09,67.07,67.08,79079.0,66.4118,66.4217,66.4019,66.4118,79079.0
2024-12-03 14:55:00,67.08,67.08,67.05,67.08,65678.0,66.4118,66.4118,66.3821,66.4118,65678.0
2024-12-03 15:00:00,67.07,67.07,67.04,67.06,103862.0,66.4019,66.4019,66.3722,66.392,103862.0
2024-12-03 15:05:00,67.07,67.08,67.05,67.06,135486.0,66.4019,66.4118,66.3821,66.392,135486.0
2024-12-03 15:10:00,67.06,67.07,67.04,67.06,112946.0,66.392,66.4019,66.3722,66.392,112946.0
2024-12-03 15:15:00,67.05,67.06,67.03,67.03,78351.0,66.3821,66.392,66.3623,66.3623,78351.0
2024-12-03 15:20:00,67.04,67.08,67.03,67.08,92548.0,66.3722,66.4118,66.3623,66.4118,92548.0
2024-12-03 15:25:00,67.07,67.11,67.07,67.09,33536.0,66.4019,66.4415,66.4019,66.4217,33536.0
2024-12-03 15:30:00,67.09,67.09,67.05,67.07,60890.0,66.4217,66.4217,66.3821,66.4019,60890.0
2024-12-03 15:35:00,67.06,67.08,67.04,67.06,38972.0,66.392,66.4118,66.3722,66.392,38972.0
2024-12-03 15:40:00,67.05,67.06,67.0,67.01,98658.0,66.3821,66.392,66.3326,66.3425,98658.0
2024-12-03 15:45:00,67.01,67.03,67.0,67.03,53352.0,66.3425,66.3623,66.3326,66.3623,53352.0
2024-12-03 15:50:00,67.03,67.1,67.03,67.06,223846.0,66.3623,66.4316,66.3623,66.392,223846.0
2024-12-03 15:55:00,67.06,67.06,66.93,67.01,634404.0,66.392,66.392,66.2633,66.3425,634404.0
2024-12-04 09:30:00,67.08,67.26,66.92,67.14,326330.0,66.4118,66.59,66.2534,66.4712,326330.0
2024-12-04 09:35:00,67.16,67.19,67.06,67.13,119760.0,66.491,66.5207,66.392,66.4613,119760.0
2024-12-04 09:40:00,67.13,67.14,67.04,67.04,97742.0,66.4613,66.4712,66.3722,66.3722,97742.0
2024-12-04 09:45:00,67.04,67.19,67.02,67.13,62525.0,66.3722,66.5207,66.3524,66.4613,62525.0
2024-12-04 09:50:00,67.13,67.2,67.1,67.16,91587.0,66.4613,66.5306,66.4316,66.491,91587.0
2024-12-04 09:55:00,67.16,67.2,67.14,67.19,56757.0,66.491,66.5306,66.4712,66.5207,56757.0
2024-12-04 10:00:00,67.18,67.21,67.12,67.17,72423.0,66.5108,66.5405,66.4514,66.5009,72423.0
2024-12-04 10:05:00,67.16,67.17,67.05,67.11,63457.0,66.491,66.5009,66.3821,66.4415,63457.0
2024-12-04 10:10:00,67.11,67.16,67.02,67.03,41041.0,66.4415,66.491,66.3524,66.3623,41041.0
2024-12-04 10:15:00,67.02,67.02,66.92,66.96,66332.0,66.3524,66.3524,66.2534,66.293,66332.0
2024-12-04 10:20:00,66.97,67.01,66.95,67.0,75228.0,66.3029,66.3425,66.2831,66.3326,75228.0
2024-12-04 10:25:00,67.0,67.07,67.0,67.04,75319.0,66.3326,66.4019,66.3326,66.3722,75319.0
2024-12-04 10:30:00,67.02,67.05,67.02,67.04,18231.0,66.3524,66.3821,66.3524,66.3722,18231.0
2024-12-04 10:35:00,67.04,67.13,67.04,67.09,202669.0,66.3722,66.4613,66.3722,66.4217,202669.0
2024-12-04 10:40:00,67.08,67.14,67.06,67.11,56244.0,66.4118,66.4712,66.392,66.4415,56244.0
2024-12-04 10:45:00,67.1,67.12,67.0,67.01,82577.0,66.4316,66.4514,66.3326,66.3425,82577.0
2024-12-04 10:50:00,67.02,67.02,66.96,67.01,79949.0,66.3524,66.3524,66.293,66.3425,79949.0
2024-12-04 10:55:00,67.01,67.08,67.0,67.07,83995.0,66.3425,66.4118,66.3326,66.4019,83995.0
2024-12-04 11:00:00,67.08,67.1,67.04,67.09,168485.0,66.4118,66.4316,66.3722,66.4217,168485.0
2024-12-04 11:05:00,67.1,67.12,67.04,67.06,206912.0,66.4316,66.4514,66.3722,66.392,206912.0
2024-12-04 11:10:00,67.06,67.08,67.04,67.08,82398.0,66.392,66.4118,66.3722,66.4118,82398.0
2024-12-04 11:15:00,67.08,67.13,67.07,67.13,88440.0,66.4118,66.4613,66.4019,66.4613,88440.0
2024-12-04 11:20:00,67.12,67.14,67.11,67.13,104864.0,66.4514,66.4712,66.4415,66.4613,104864.0
2024-12-04 11:25:00,67.13,67.15,67.12,67.13,60853.0,66.4613,66.4811,66.4514,66.4613,60853.0
2024-12-04 11:30:00,67.14,67.22,67.12,67.22,294936.0,66.4712,66.5504,66.4514,66.5504,294936.0
2024-12-04 11:35:00,67.21,67.22,67.17,67.2,87771.0,66.5405,66.5504,66.5009,66.5306,87771.0
2024-12-04 11:40:00,67.2,67.21,67.15,67.15,45077.0,66.5306,66.5405,66.4811,66.4811,45077.0
2024-12-04 11:45:00,67.15,67.17,67.14,67.16,74858.0,66.4811,66.5009,66.4712,66.491,74858.0
2024-12-04 11:50:00,67.16,67.21,67.15,67.21,601635.0,66.491,66.5405,66.4811,66.5405,601635.0
2024-12-04 11:55:00,67.2,67.21,67.15,67.16,63502.0,66.5306,66.5405,66.4811,66.491,63502.0
2024-12-04 12:00:00,67.16,67.17,67.11,67.13,64147.0,66.491,66.5009,66.4415,66.4613,64147.0
2024-12-04 12:05:00,67.12,67.13,67.1,67.12,509290.0,66.4514,66.4613,66.4316,66.4514,509290.0
2024-12-04 12:10:00,67.11,67.14,67.09,67.13,51867.0,66.4415,66.4712,66.4217,66.4613,51867.0
2024-12-04 12:15:00,67.12,67.13,67.1,67.12,61352.0,66.4514,66.4613,66.4316,66.4514,61352.0
2024-12-04 12:20:00,67.11,67.16,67.08,67.11,132933.0,66.4415,66.491,66.4118,66.4415,132933.0
2024-12-04 12:25:00,67.1,67.12,67.09,67.11,146403.0,66.4316,66.4514,66.4217,66.4415,146403.0
2024-12-04 12:30:00,67.11,67.13,67.07,67.1,241318.0,66.4415,66.4613,66.4019,66.4316,241318.0
2024-12-04 12:35:00,67.09,67.12,67.08,67.1,37544.0,66.4217,66.4514,66.4118,66.4316,37544.0
2024-12-04 12:40:00,67.11,67.11,67.09,67.1,48760.0,66.4415,66.4415,66.4217,66.4316,48760.0
2024-12-04 12:45:00,67.09,67.12,67.09,67.12,26652.0,66.4217,66.4514,66.4217,66.4514,26652.0
2024-12-04 12:50:00,67.12,67.14,67.12,67.13,53114.0,66.4514,66.4712,66.4514,66.4613,53114.0
2024-12-04 12:55:00,67.13,67.14,67.11,67.12,31254.0,66.4613,66.4712,66.4415,66.4514,31254.0
2024-12-04 13:00:00,67.11,67.11,67.04,67.05,17521.0,66.4415,66.4415,66.3722,66.3821,17521.0
2024-12-04 13:05:00,67.05,67.06,67.03,67.04,42129.0,66.3821,66.392,66.3623,66.3722,42129.0
2024-12-04 13:10:00,67.04,67.06,67.01,67.01,46438.0,66.3722,66.392,66.3425,66.3425,46438.0
2024-12-04 13:15:00,67.0,67.01,66.96,66.97,15757.0,66.3326,66.3425,66.293,66.3029,15757.0
2024-12-04 13:20:00,66.96,66.97,66.91,66.92,42807.0,66.293,66.3029,66.2435,66.2534,42807.0
2024-12-04 13:25:00,66.92,66.93,66.89,66.9,141626.0,66.2534,66.2633,66.2237,66.2336,141626.0
2024-12-04 13:30:00,66.88,66.88,66.79,66.83,60917.0,66.2138,66.2138,66.1247,66.1643,60917.0
2024-12-04 13:35:00,66.83,66.87,66.83,66.87,33910.0,66.1643,66.2039,66.1643,66.2039,33910.0
2024-12-04 13:40:00,66.87,66.9,66.86,66.89,18916.0,66.2039,66.2336,66.194,66.2237,18916.0
2024-12-04 13:45:00,66.89,66.96,66.89,66.95,30385.0,66.2237,66.293,66.2237,66.2831,30385.0
2024-12-04 13:50:00,66.96,66.96,66.92,66.95,19691.0,66.293,66.293,66.2534,66.2831,19691.0
2024-12-04 13:55:00,66.94,66.97,66.92,66.92,51624.0,66.2732,66.3029,66.2534,66.2534,51624.0
2024-12-04 14:00:00,66.91,66.97,66.89,66.92,46043.0,66.2435,66.3029,66.2237,66.2534,46043.0
2024-12-04 14:05:00,66.93,66.94,66.88,66.89,40827.0,66.2633,66.2732,66.2138,66.2237,40827.0
2024-12-04 14:10:00,66.9,66.91,66.88,66.9,115786.0,66.2336,66.2435,66.2138,66.2336,115786.0
2024-12-04 14:15:00,66.9,66.94,66.89,66.94,43119.0,66.2336,66.2732,66.2237,66.2732,43119.0
2024-12-04 14:20:00,66.94,66.98,66.93,66.95,87536.0,66.2732,66.3128,66.2633,66.2831,87536.0
2024-12-04 14:25:00,66.95,66.96,66.92,66.95,52192.0,66.2831,66.293,66.2534,66.2831,52192.0
2024-12-04 14:30:00,66.96,66.99,66.93,66.98,76438.0,66.293,66.3227,66.2633,66.3128,76438.0
2024-12-04 14:35:00,67.0,67.02,66.99,67.01,44287.0,66.3326,66.3524,66.3227,66.3425,44287.0
2024-12-04 14:40:00,67.01,67.02,66.98,67.0,55050.0,66.3425,66.3524,66.3128,66.3326,55050.0
2024-12-04 14:45:00,67.0,67.03,66.99,66.99,32292.0,66.3326,66.3623,66.3227,66.3227,32292.0
2024-12-04 14:50:00,67.0,67.01,66.98,67.0,274745.0,66.3326,66.3425,66.3128,66.3326,274745.0
2024-12-04 14:55:00,67.0,67.01,66.98,66.98,81319.0,66.3326,66.3425,66.3128,66.3128,81319.0
2024-12-04 15:00:00,66.99,67.01,66.97,66.99,60504.0,66.3227,66.3425,66.3029,66.3227,60504.0
2024-12-04 15:05:00,67.0,67.04,67.0,67.04,69952.0,66.3326,66.3722,66.3326,66.3722,69952.0
2024-12-04 15:10:00,67.04,67.08,67.02,67.03,65369.0,66.3722,66.4118,66.3524,66.3623,65369.0
2024-12-04 15:15:00,67.03,67.05,67.02,67.03,46017.0,66.3623,66.3821,66.3524,66.3623,46017.0
2024-12-04 15:20:00,67.04,67.09,67.03,67.08,54081.0,66.3722,66.4217,66.3623,66.4118,54081.0
2024-12-04 15:25:00,67.08,67.09,67.04,67.04,59184.0,66.4118,66.4217,66.3722,66.3722,59184.0
2024-12-04 15:30:00,67.05,67.08,67.04,67.07,65265.0,66.3821,66.4118,66.3722,66.4019,65265.0
2024-12-04 15:35:00,67.08,67.11,67.07,67.11,63071.0,66.4118,66.4415,66.4019,66.4415,63071.0
2024-12-04 15:40:00,67.11,67.12,67.09,67.11,95615.0,66.4415,66.4514,66.4217,66.4415,95615.0
2024-12-04 15:45:00,67.11,67.18,67.08,67.18,125694.0,66.4415,66.5108,66.4118,66.5108,125694.0
2024-12-04 15:50:00,67.18,67.23,67.17,67.21,167357.0,66.5108,66.5603,66.5009,66.5405,167357.0
2024-12-04 15:55:00,67.2,67.23,67.18,67.2,479759.0,66.5306,66.5603,66.5108,66.5306,479759.0
2024-12-05 09:30:00,67.2,67.24,67.06,67.06,177918.0,66.5306,66.5702,66.392,66.392,177918.0
2024-12-05 09:35:00,67.04,67.1,66.95,67.08,90539.0,66.3722,66.4316,66.2831,66.4118,90539.0
2024-12-05 09:40:00,67.09,67.18,67.06,67.07,56497.0,66.4217,66.5108,66.392,66.4019,56497.0
2024-12-05 09:45:00,67.07,67.09,67.05,67.08,46872.0,66.4019,66.4217,66.3821,66.4118,46872.0
2024-12-05 09:50:00,67.08,67.15,67.07,67.15,26918.0,66.4118,66.4811,66.4019,66.4811,26918.0
2024-12-05 09:55:00,67.15,67.2,67.14,67.19,41423.0,66.4811,66.5306,66.4712,66.5207,41423.0
2024-12-05 10:00:00,67.19,67.23,67.15,67.18,64161.0,66.5207,66.5603,66.4811,66.5108,64161.0
2024-12-05 10:05:00,67.18,67.2,67.04,67.04,102267.0,66.5108,66.5306,66.3722,66.3722,102267.0
2024-12-05 10:10:00,67.05,67.05,66.91,66.92,78473.0,66.3821,66.3821,66.2435,66.2534,78473.0
2024-12-05 10:15:00,66.93,66.93,66.86,66.9,25310.0,66.2633,66.2633,66.194,66.2336,25310.0
2024-12-05 10:20:00,66.9,66.93,66.84,66.85,32342.0,66.2336,66.2633,66.1742,66.1841,32342.0
2024-12-05 10:25:00,66.84,66.9,66.77,66.77,60401.0,66.1742,66.2336,66.1049,66.1049,60401.0
2024-12-05 10:30:00,66.77,66.84,66.75,66.83,70482.0,66.1049,66.1742,66.0851,66.1643,70482.0
2024-12-05 10:35:00,66.82,66.84,66.77,66.78,30964.0,66.1544,66.1742,66.1049,66.1148,30964.0
2024-12-05 10:40:00,66.8,66.84,66.77,66.84,36126.0,66.1346,66.1742,66.1049,66.1742,36126.0
2024-12-05 10:45:00,66.84,66.92,66.82,66.91,54498.0,66.1742,66.2534,66.1544,66.2435,54498.0
2024-12-05 10:50:00,66.91,66.98,66.9,66.95,43203.0,66.2435,66.3128,66.2336,66.2831,43203.0
2024-12-05 10:55:00,66.94,66.94,66.89,66.9,22013.0,66.2732,66.2732,66.2237,66.2336,22013.0
2024-12-05 11:00:00,66.9,66.95,66.89,66.93,39003.0,66.2336,66.2831,66.2237,66.2633,39003.0
2024-12-05 11:05:00,66.92,66.94,66.87,66.92,32099.0,66.2534,66.2732,66.2039,66.2534,32099.0
2024-12-05 11:10:00,66.92,66.94,66.91,66.91,46608.0,66.2534,66.2732,66.2435,66.2435,46608.0
2024-12-05 11:15:00,66.9,66.94,66.87,66.9,47770.0,66.2336,66.2732,66.2039,66.2336,47770.0
2024-12-05 11:20:00,66.9,66.95,66.88,66.94,66739.0,66.2336,66.2831,66.2138,66.2732,66739.0
2024-12-05 11:25:00,66.95,67.01,66.94,67.01,29312.0,66.2831,66.3425,66.2732,66.3425,29312.0
2024-12-05 11:30:00,67.01,67.01,66.95,66.96,41139.0,66.3425,66.3425,66.2831,66.293,41139.0
2024-12-05 11:35:00,66.96,66.99,66.92,66.98,42784.0,66.293,66.3227,66.2534,66.3128,42784.0
2024-12-05 11:40:00,66.98,67.0,66.96,66.98,35675.0,66.3128,66.3326,66.293,66.3128,35675.0
2024-12-05 11:45:00,66.99,66.99,66.93,66.95,22718.0,66.3227,66.3227,66.2633,66.2831,22718.0
2024-12-05 11:50:00,66.95,66.98,66.94,66.95,60329.0,66.2831,66.3128,66.2732,66.2831,60329.0
2024-12-05 11:55:00,66.95,67.0,66.94,66.98,34600.0,66.2831,66.3326,66.2732,66.3128,34600.0
2024-12-05 12:00:00,66.99,66.99,66.95,66.98,23452.0,66.3227,66.3227,66.2831,66.3128,23452.0
2024-12-05 12:05:00,66.97,67.02,66.94,67.0,51356.0,66.3029,66.3524,66.2732,66.3326,51356.0
2024-12-05 12:10:00,67.0,67.01,66.94,66.95,20499.0,66.3326,66.3425,66.2732,66.2831,20499.0
2024-12-05 12:15:00,66.96,66.96,66.92,66.92,34882.0,66.293,66.293,66.2534,66.2534,34882.0
2024-12-05 12:20:00,66.93,66.95,66.91,66.95,38559.0,66.2633,66.2831,66.2435,66.2831,38559.0
2024-12-05 12:25:00,66.94,66.96,66.91,66.92,36575.0,66.2732,66.293,66.2435,66.2534,36575.0
2024-12-05 12:30:00,66.92,66.95,66.91,66.92,29835.0,66.2534,66.2831,66.2435,66.2534,29835.0
2024-12-05 12:35:00,66.92,66.92,66.88,66.9,40805.0,66.2534,66.2534,66.2138,66.2336,40805.0
2024-12-05 12:40:00,66.89,66.91,66.88,66.89,23305.0,66.2237,66.2435,66.2138,66.2237,23305.0
2024-12-05 12:45:00,66.89,66.93,66.89,66.91,19446.0,66.2237,66.2633,66.2237,66.2435,19446.0
2024-12-05 12:50:00,66.91,66.95,66.9,66.94,43290.0,66.2435,66.2831,66.2336,66.2732,43290.0
2024-12-05 12:55:00,66.93,66.96,66.92,66.93,24494.0,66.2633,66.293,66.2534,66.2633,24494.0
2024-12-05 13:00:00,66.94,66.94,66.9,66.92,25517.0,66.2732,66.2732,66.2336,66.2534,25517.0
2024-12-05 13:05:00,66.93,66.93,66.87,66.88,300311.0,66.2633,66.2633,66.2039,66.2138,300311.0
2024-12-05 13:10:00,66.88,66.89,66.85,66.87,26694.0,66.2138,66.2237,66.1841,66.2039,26694.0
2024-12-05 13:15:00,66.87,66.88,66.85,66.86,14055.0,66.2039,66.2138,66.1841,66.194,14055.0
2024-12-05 13:20:00,66.86,66.87,66.78,66.78,103298.0,66.194,66.2039,66.1148,66.1148,103298.0
2024-12-05 13:25:00,66.78,66.82,66.76,66.8,52299.0,66.1148,66.1544,66.095,66.1346,52299.0
2024-12-05 13:30:00,66.8,66.82,66.76,66.81,49042.0,66.1346,66.1544,66.095,66.1445,49042.0
2024-12-05 13:35:00,66.82,66.83,66.79,66.83,31484.0,66.1544,66.1643,66.1247,66.1643,31484.0
2024-12-05 13:40:00,66.82,66.84,66.79,66.8,328228.0,66.1544,66.1742,66.1247,66.1346,328228.0
2024-12-05 13:45:00,66.8,66.86,66.79,66.84,31146.0,66.1346,66.194,66.1247,66.1742,31146.0
2024-12-05 13:50:00,66.83,66.84,66.8,66.83,54503.0,66.1643,66.1742,66.1346,66.1643,54503.0
2024-12-05 13:55:00,66.83,66.84,66.8,66.8,34230.0,66.1643,66.1742,66.1346,66.1346,34230.0
2024-12-05 14:00:00,66.8,66.81,66.75,66.78,43947.0,66.1346,66.1445,66.0851,66.1148,43947.0
2024-12-05 14:05:00,66.78,66.83,66.76,66.83,21801.0,66.1148,66.1643,66.095,66.1643,21801.0
2024-12-05 14:10:00,66.83,66.83,66.77,66.78,115033.0,66.1643,66.1643,66.1049,66.1148,115033.0
2024-12-05 14:15:00,66.78,66.8,66.77,66.78,28940.0,66.1148,66.1346,66.1049,66.1148,28940.0
2024-12-05 14:20:00,66.79,66.86,66.79,66.84,26582.0,66.1247,66.194,66.1247,66.1742,26582.0
2024-12-05 14:25:00,66.83,66.84,66.79,66.8,38924.0,66.1643,66.1742,66.1247,66.1346,38924.0
2024-12-05 14:30:00,66.78,66.82,66.78,66.8,62323.0,66.1148,66.1544,66.1148,66.1346,62323.0
2024-12-05 14:35:00,66.8,66.86,66.79,66.86,32556.0,66.1346,66.194,66.1247,66.194,32556.0
2024-12-05 14:40:00,66.86,66.86,66.81,66.83,60619.0,66.194,66.194,66.1445,66.1643,60619.0
2024-12-05 14:45:00,66.83,66.86,66.83,66.84,51013.0,66.1643,66.194,66.1643,66.1742,51013.0
2024-12-05 14:50:00,66.84,66.85,66.82,66.84,46852.0,66.1742,66.1841,66.1544,66.1742,46852.0
2024-12-05 14:55:00,66.84,66.88,66.84,66.84,43677.0,66.1742,66.2138,66.1742,66.1742,43677.0
2024-12-05 15:00:00,66.84,66.84,66.79,66.81,92949.0,66.1742,66.1742,66.1247,66.1445,92949.0
2024-12-05 15:05:00,66.8,66.86,66.8,66.84,33035.0,66.1346,66.194,66.1346,66.1742,33035.0
2024-12-05 15:10:00,66.84,66.85,66.81,66.82,40332.0,66.1742,66.1841,66.1445,66.1544,40332.0
2024-12-05 15:15:00,66.83,66.84,66.82,66.83,29111.0,66.1643,66.1742,66.1544,66.1643,29111.0
2024-12-05 15:20:00,66.83,66.86,66.82,66.84,79342.0,66.1643,66.194,66.1544,66.1742,79342.0
2024-12-05 15:25:00,66.84,66.84,66.8,66.82,39715.0,66.1742,66.1742,66.1346,66.1544,39715.0
2024-12-05 15:30:00,66.82,66.83,66.78,66.81,48562.0,66.1544,66.1643,66.1148,66.1445,48562.0
2024-12-05 15:35:00,66.82,66.84,66.81,66.83,43793.0,66.1544,66.1742,66.1445,66.1643,43793.0
2024-12-05 15:40:00,66.83,66.83,66.76,66.77,47638.0,66.1643,66.1643,66.095,66.1049,47638.0
2024-12-05 15:45:00,66.77,66.77,66.71,66.72,45471.0,66.1049,66.1049,66.0455,66.0554,45471.0
2024-12-05 15:50:00,66.71,66.76,66.69,66.7,101243.0,66.0455,66.095,66.0257,66.0356,101243.0
2024-12-05 15:55:00,66.7,66.71,66.59,66.66,337899.0,66.0356,66.0455,65.9267,65.996,337899.0
2024-12-06 09:30:00,67.11,67.13,67.0,67.13,295491.0,66.4415,66.4613,66.3326,66.4613,295491.0
2024-12-06 09:35:00,67.12,67.12,67.0,67.08,83192.0,66.4514,66.4514,66.3326,66.4118,83192.0
2024-12-06 09:40:00,67.08,67.09,66.91,66.91,53976.0,66.4118,66.4217,66.2435,66.2435,53976.0
2024-12-06 09:45:00,66.91,66.92,66.84,66.85,117627.0,66.2435,66.2534,66.1742,66.1841,117627.0
2024-12-06 09:50:00,66.86,66.94,66.82,66.84,58653.0,66.194,66.2732,66.1544,66.1742,58653.0
2024-12-06 09:55:00,66.84,66.89,66.81,66.88,94673.0,66.1742,66.2237,66.1445,66.2138,94673.0
2024-12-06 10:00:00,66.88,66.92,66.8,66.88,96801.0,66.2138,66.2534,66.1346,66.2138,96801.0
2024-12-06 10:05:00,66.89,66.95,66.85,66.9,54808.0,66.2237,66.2831,66.1841,66.2336,54808.0
2024-12-06 10:10:00,66.89,66.94,66.82,66.83,66635.0,66.2237,66.2732,66.1544,66.1643,66635.0
2024-12-06 10:15:00,66.84,66.84,66.78,66.82,39193.0,66.1742,66.1742,66.1148,66.1544,39193.0
2024-12-06 10:20:00,66.81,66.81,66.71,66.71,62112.0,66.1445,66.1445,66.0455,66.0455,62112.0
2024-12-06 10:25:00,66.72,66.8,66.72,66.75,76727.0,66.0554,66.1346,66.0554,66.0851,76727.0
2024-12-06 10:30:00,66.75,66.8,66.75,66.8,27519.0,66.0851,66.1346,66.0851,66.1346,27519.0
2024-12-06 10:35:00,66.8,66.86,66.76,66.83,82860.0,66.1346,66.194,66.095,66.1643,82860.0
2024-12-06 10:40:00,66.81,66.86,66.79,66.8,25297.0,66.1445,66.194,66.1247,66.1346,25297.0
2024-12-06 10:45:00,66.81,66.89,66.81,66.86,64732.0,66.1445,66.2237,66.1445,66.194,64732.0
2024-12-06 10:50:00,66.85,66.88,66.83,66.86,79892.0,66.1841,66.2138,66.1643,66.194,79892.0
2024-12-06 10:55:00,66.86,66.91,66.86,66.87,53077.0,66.194,66.2435,66.194,66.2039,53077.0
2024-12-06 11:00:00,66.87,66.87,66.77,66.78,23053.0,66.2039,66.2039,66.1049,66.1148,23053.0
2024-12-06 11:05:00,66.78,66.79,66.71,66.73,35934.0,66.1148,66.1247,66.0455,66.0653,35934.0
2024-12-06 11:10:00,66.74,66.77,66.71,66.76,65166.0,66.0752,66.1049,66.0455,66.095,65166.0
2024-12-06 11:15:00,66.75,66.75,66.71,66.71,48335.0,66.0851,66.0851,66.0455,66.0455,48335.0
2024-12-06 11:20:00,66.71,66.73,66.67,66.68,82923.0,66.0455,66.0653,66.0059,66.0158,82923.0
2024-12-06 11:25:00,66.68,66.69,66.64,66.64,66376.0,66.0158,66.0257,65.9762,65.9762,66376.0
2024-12-06 11:30:00,66.64,66.67,66.61,66.65,24222.0,65.9762,66.0059,65.9465,65.9861,24222.0
2024-12-06 11:35:00,66.65,66.67,66.63,66.65,47056.0,65.9861,66.0059,65.9663,65.9861,47056.0
2024-12-06 11:40:00,66.64,66.69,66.63,66.68,25019.0,65.9762,66.0257,65.9663,66.0158,25019.0
2024-12-06 11:45:00,66.69,66.69,66.63,66.67,33514.0,66.0257,66.0257,65.9663,66.0059,33514.0
2024-12-06 11:50:00,66.67,66.74,66.66,66.73,35949.0,66.0059,66.0752,65.996,66.0653,35949.0
2024-12-06 11:55:00,66.73,66.74,66.7,66.71,25695.0,66.0653,66.0752,66.0356,66.0455,25695.0
2024-12-06 12:00:00,66.72,66.72,66.63,66.65,95996.0,66.0554,66.0554,65.9663,65.9861,95996.0
2024-12-06 12:05:00,66.65,66.66,66.62,66.63,19696.0,65.9861,65.996,65.9564,65.9663,19696.0
2024-12-06 12:10:00,66.63,66.64,66.58,66.6,35963.0,65.9663,65.9762,65.9168,65.9366,35963.0
2024-12-06 12:15:00,66.6,66.62,66.58,66.61,45432.0,65.9366,65.9564,65.9168,65.9465,45432.0
2024-12-06 12:20:00,66.61,66.63,66.59,66.59,13644.0,65.9465,65.9663,65.9267,65.9267,13644.0
2024-12-06 12:25:00,66.59,66.63,66.58,66.59,22420.0,65.9267,65.9663,65.9168,65.9267,22420.0
2024-12-06 12:30:00,66.6,66.61,66.56,66.58,28159.0,65.9366,65.9465,65.897,65.9168,28159.0
2024-12-06 12:35:00,66.58,66.6,66.55,66.58,41952.0,65.9168,65.9366,65.8871,65.9168,41952.0
2024-12-06 12:40:00,66.58,66.59,66.54,66.57,56644.0,65.9168,65.9267,65.8772,65.9069,56644.0
2024-12-06 12:45:00,66.59,66.59,66.52,66.53,33744.0,65.9267,65.9267,65.8574,65.8673,33744.0
2024-12-06 12:50:00,66.53,66.57,66.52,66.55,47094.0,65.8673,65.9069,65.8574,65.8871,47094.0
2024-12-06 12:55:00,66.55,66.58,66.54,66.57,37679.0,65.8871,65.9168,65.8772,65.9069,37679.0
2024-12-06 13:00:00,66.56,66.62,66.55,66.62,48052.0,65.897,65.9564,65.8871,65.9564,48052.0
2024-12-06 13:05:00,66.62,66.7,66.61,66.7,56094.0,65.9564,66.0356,65.9465,66.0356,56094.0
2024-12-06 13:10:00,66.7,66.74,66.66,66.67,30989.0,66.0356,66.0752,65.996,66.0059,30989.0
2024-12-06 13:15:00,66.68,66.69,66.64,66.68,34509.0,66.0158,66.0257,65.9762,66.0158,34509.0
2024-12-06 13:20:00,66.67,66.69,66.67,66.68,26541.0,66.0059,66.0257,66.0059,66.0158,26541.0
2024-12-06 13:25:00,66.67,66.68,66.64,66.65,326569.0,66.0059,66.0158,65.9762,65.9861,326569.0
2024-12-06 13:30:00,66.64,66.64,66.59,66.59,160732.0,65.9762,65.9762,65.9267,65.9267,160732.0
2024-12-06 13:35:00,66.59,66.65,66.58,66.63,58792.0,65.9267,65.9861,65.9168,65.9663,58792.0
2024-12-06 13:40:00,66.63,66.63,66.58,66.6,37521.0,65.9663,65.9663,65.9168,65.9366,37521.0
2024-12-06 13:45:00,66.59,66.65,66.59,66.64,65101.0,65.9267,65.9861,65.9267,65.9762,65101.0
2024-12-06 13:50:00,66.64,66.65,66.62,66.65,58804.0,65.9762,65.9861,65.9564,65.9861,58804.0
2024-12-06 13:55:00,66.65,66.66,66.61,66.62,88378.0,65.9861,65.996,65.9465,65.9564,88378.0
2024-12-06 14:00:00,66.62,66.63,66.58,66.58,53947.0,65.9564,65.9663,65.9168,65.9168,53947.0
2024-12-06 14:05:00,66.59,66.6,66.53,66.54,64548.0,65.9267,65.9366,65.8673,65.8772,64548.0
2024-12-06 14:10:00,66.53,66.54,66.49,66.52,65020.0,65.8673,65.8772,65.8277,65.8574,65020.0
2024-12-06 14:15:00,66.52,66.54,66.51,66.52,44745.0,65.8574,65.8772,65.8475,65.8574,44745.0
2024-12-06 14:20:00,66.52,66.54,66.51,66.51,44153.0,65.8574,65.8772,65.8475,65.8475,44153.0
2024-12-06 14:25:00,66.52,66.54,66.51,66.53,40952.0,65.8574,65.8772,65.8475,65.8673,40952.0
2024-12-06 14:30:00,66.53,66.54,66.5,66.52,26183.0,65.8673,65.8772,65.8376,65.8574,26183.0
2024-12-06 14:35:00,66.51,66.53,66.5,66.53,59817.0,65.8475,65.8673,65.8376,65.8673,59817.0
2024-12-06 14:40:00,66.53,66.55,66.51,66.55,20024.0,65.8673,65.8871,65.8475,65.8871,20024.0
2024-12-06 14:45:00,66.55,66.59,66.55,66.56,129190.0,65.8871,65.9267,65.8871,65.897,129190.0
2024-12-06 14:50:00,66.57,66.59,66.56,66.58,44611.0,65.9069,65.9267,65.897,65.9168,44611.0
2024-12-06 14:55:00,66.58,66.59,66.55,66.56,50510.0,65.9168,65.9267,65.8871,65.897,50510.0
2024-12-06 15:00:00,66.55,66.57,66.53,66.55,71435.0,65.8871,65.9069,65.8673,65.8871,71435.0
2024-12-06 15:05:00,66.55,66.57,66.53,66.55,61210.0,65.8871,65.9069,65.8673,65.8871,61210.0
2024-12-06 15:10:00,66.55,66.59,66.54,66.58,64583.0,65.8871,65.9267,65.8772,65.9168,64583.0
2024-12-06 15:15:00,66.59,66.59,66.54,66.55,52144.0,65.9267,65.9267,65.8772,65.8871,52144.0
2024-12-06 15:20:00,66.55,66.56,66.54,66.56,51582.0,65.8871,65.897,65.8772,65.897,51582.0
2024-12-06 15:25:00,66.56,66.58,66.55,66.56,43641.0,65.897,65.9168,65.8871,65.897,43641.0
2024-12-06 15:30:00,66.56,66.57,66.53,66.56,101387.0,65.897,65.9069,65.8673,65.897,101387.0
2024-12-06 15:35:00,66.56,66.61,66.55,66.6,75207.0,65.897,65.9465,65.8871,65.9366,75207.0
2024-12-06 15:40:00,66.6,66.6,66.58,66.59,62826.0,65.9366,65.9366,65.9168,65.9267,62826.0
2024-12-06 15:45:00,66.59,66.65,66.58,66.64,50933.0,65.9267,65.9861,65.9168,65.9762,50933.0
2024-12-06 15:50:00,66.63,66.7,66.63,66.7,136346.0,65.9663,66.0356,65.9663,66.0356,136346.0
2024-12-06 15:55:00,66.69,66.73,66.65,66.66,643115.0,66.0257,66.0653,65.9861,65.996,643115.0
2024-12-09 09:30:00,66.95,67.03,66.82,66.93,752099.0,66.2831,66.3623,66.1544,66.2633,752099.0
2024-12-09 09:35:00,66.93,67.05,66.87,66.95,314568.0,66.2633,66.3821,66.2039,66.2831,314568.0
2024-12-09 09:40:00,66.95,67.0,66.87,66.95,108602.0,66.2831,66.3326,66.2039,66.2831,108602.0
2024-12-09 09:45:00,66.96,67.05,66.94,67.05,72155.0,66.293,66.3821,66.2732,66.3821,72155.0
2024-12-09 09:50:00,67.04,67.07,66.97,66.97,74029.0,66.3722,66.4019,66.3029,66.3029,74029.0
2024-12-09 09:55:00,66.99,67.02,66.98,66.99,91211.0,66.3227,66.3524,66.3128,66.3227,91211.0
2024-12-09 10:00:00,67.0,67.08,66.94,67.02,164097.0,66.3326,66.4118,66.2732,66.3524,164097.0
2024-12-09 10:05:00,67.01,67.03,66.96,67.0,114598.0,66.3425,66.3623,66.293,66.3326,114598.0
2024-12-09 10:10:00,67.0,67.08,66.99,67.05,118285.0,66.3326,66.4118,66.3227,66.3821,118285.0
2024-12-09 10:15:00,67.06,67.06,66.98,67.01,156972.0,66.392,66.392,66.3128,66.3425,156972.0
2024-12-09 10:20:00,67.01,67.02,66.91,66.92,181114.0,66.3425,66.3524,66.2435,66.2534,181114.0
2024-12-09 10:25:00,66.92,66.94,66.87,66.89,304629.0,66.2534,66.2732,66.2039,66.2237,304629.0
2024-12-09 10:30:00,66.88,66.91,66.8,66.82,77597.0,66.2138,66.2435,66.1346,66.1544,77597.0
2024-12-09 10:35:00,66.83,66.84,66.77,66.77,49787.0,66.1643,66.1742,66.1049,66.1049,49787.0
2024-12-09 10:40:00,66.77,66.8,66.7,66.73,1099689.0,66.1049,66.1346,66.0356,66.0653,1099689.0
2024-12-09 10:45:00,66.73,66.76,66.64,66.66,205334.0,66.0653,66.095,65.9762,65.996,205334.0
2024-12-09 10:50:00,66.65,66.67,66.6,66.61,103738.0,65.9861,66.0059,65.9366,65.9465,103738.0
2024-12-09 10:55:00,66.61,66.64,66.59,66.64,54741.0,65.9465,65.9762,65.9267,65.9762,54741.0
2024-12-09 11:00:00,66.64,66.66,66.53,66.57,75193.0,65.9762,65.996,65.8673,65.9069,75193.0
2024-12-09 11:05:00,66.58,66.6,66.46,66.46,27348.0,65.9168,65.9366,65.798,65.798,27348.0
2024-12-09 11:10:00,66.46,66.52,66.44,66.48,47285.0,65.798,65.8574,65.7782,65.8178,47285.0
2024-12-09 11:15:00,66.48,66.56,66.45,66.55,22419.0,65.8178,65.897,65.7881,65.8871,22419.0
2024-12-09 11:20:00,66.55,66.6,66.54,66.59,29141.0,65.8871,65.9366,65.8772,65.9267,29141.0
2024-12-09 11:25:00,66.6,66.68,66.59,66.64,50041.0,65.9366,66.0158,65.9267,65.9762,50041.0
2024-12-09 11:30:00,66.64,66.65,66.6,66.63,16507.0,65.9762,65.9861,65.9366,65.9663,16507.0
2024-12-09 11:35:00,66.62,66.64,66.59,66.64,92939.0,65.9564,65.9762,65.9267,65.9762,92939.0
2024-12-09 11:40:00,66.63,66.7,66.62,66.69,45574.0,65.9663,66.0356,65.9564,66.0257,45574.0
2024-12-09 11:45:00,66.69,66.76,66.68,66.74,34004.0,66.0257,66.095,66.0158,66.0752,34004.0
2024-12-09 11:50:00,66.73,66.77,66.73,66.74,62533.0,66.0653,66.1049,66.0653,66.0752,62533.0
2024-12-09 11:55:00,66.73,66.74,66.7,66.72,40320.0,66.0653,66.0752,66.0356,66.0554,40320.0
2024-12-09 12:00:00,66.72,66.73,66.67,66.68,33293.0,66.0554,66.0653,66.0059,66.0158,33293.0
2024-12-09 12:05:00,66.67,66.71,66.65,66.65,19338.0,66.0059,66.0455,65.9861,65.9861,19338.0
2024-12-09 12:10:00,66.65,66.68,66.63,66.63,23932.0,65.9861,66.0158,65.9663,65.9663,23932.0
2024-12-09 12:15:00,66.64,66.69,66.62,66.69,85387.0,65.9762,66.0257,65.9564,66.0257,85387.0
2024-12-09 12:20:00,66.68,66.68,66.61,66.62,45611.0,66.0158,66.0158,65.9465,65.9564,45611.0
2024-12-09 12:25:00,66.62,66.64,66.59,66.63,42579.0,65.9564,65.9762,65.9267,65.9663,42579.0
2024-12-09 12:30:00,66.62,66.63,66.57,66.58,24591.0,65.9564,65.9663,65.9069,65.9168,24591.0
2024-12-09 12:35:00,66.58,66.66,66.56,66.65,68281.0,65.9168,65.996,65.897,65.9861,68281.0
2024-12-09 12:40:00,66.64,66.7,66.64,66.67,28724.0,65.9762,66.0356,65.9762,66.0059,28724.0
2024-12-09 12:45:00,66.67,66.7,66.66,66.69,22699.0,66.0059,66.0356,65.996,66.0257,22699.0
2024-12-09 12:50:00,66.69,66.7,66.67,66.69,29966.0,66.0257,66.0356,66.0059,66.0257,29966.0
2024-12-09 12:55:00,66.69,66.7,66.65,66.65,27252.0,66.0257,66.0356,65.9861,65.9861,27252.0
2024-12-09 13:00:00,66.64,66.65,66.61,66.64,40333.0,65.9762,65.9861,65.9465,65.9762,40333.0
2024-12-09 13:05:00,66.63,66.67,66.63,66.65,19381.0,65.9663,66.0059,65.9663,65.9861,19381.0
2024-12-09 13:10:00,66.67,66.7,66.65,66.67,29361.0,66.0059,66.0356,65.9861,66.0059,29361.0
2024-12-09 13:15:00,66.66,66.69,66.65,66.68,29068.0,65.996,66.0257,65.9861,66.0158,29068.0
2024-12-09 13:20:00,66.68,66.7,66.66,66.66,24341.0,66.0158,66.0356,65.996,65.996,24341.0
2024-12-09 13:25:00,66.66,66.67,66.63,66.65,25592.0,65.996,66.0059,65.9663,65.9861,25592.0
2024-12-09 13:30:00,66.65,66.7,66.63,66.68,39677.0,65.9861,66.0356,65.9663,66.0158,39677.0
2024-12-09 13:35:00,66.68,66.72,66.66,66.72,37629.0,66.0158,66.0554,65.996,66.0554,37629.0
2024-12-09 13:40:00,66.72,66.73,66.69,66.72,54989.0,66.0554,66.0653,66.0257,66.0554,54989.0
2024-12-09 13:45:00,66.72,66.74,66.71,66.73,22208.0,66.0554,66.0752,66.0455,66.0653,22208.0
2024-12-09 13:50:00,66.73,66.73,66.69,66.7,26587.0,66.0653,66.0653,66.0257,66.0356,26587.0
2024-12-09 13:55:00,66.7,66.71,66.68,66.68,22643.0,66.0356,66.0455,66.0158,66.0158,22643.0
2024-12-09 14:00:00,66.68,66.68,66.59,66.61,122522.0,66.0158,66.0158,65.9267,65.9465,122522.0
2024-12-09 14:05:00,66.61,66.62,66.58,66.61,46232.0,65.9465,65.9564,65.9168,65.9465,46232.0
2024-12-09 14:10:00,66.6,66.64,66.59,66.62,108465.0,65.9366,65.9762,65.9267,65.9564,108465.0
2024-12-09 14:15:00,66.62,66.62,66.58,66.61,43249.0,65.9564,65.9564,65.9168,65.9465,43249.0
2024-12-09 14:20:00,66.61,66.66,66.6,66.66,36422.0,65.9465,65.996,65.9366,65.996,36422.0
2024-12-09 14:25:00,66.66,66.66,66.61,66.63,65693.0,65.996,65.996,65.9465,65.9663,65693.0
2024-12-09 14:30:00,66.63,66.63,66.59,66.61,56787.0,65.9663,65.9663,65.9267,65.9465,56787.0
2024-12-09 14:35:00,66.61,66.65,66.6,66.61,134586.0,65.9465,65.9861,65.9366,65.9465,134586.0
2024-12-09 14:40:00,66.61,66.61,66.55,66.58,77327.0,65.9465,65.9465,65.8871,65.9168,77327.0
2024-12-09 14:45:00,66.57,66.6,66.55,66.59,49253.0,65.9069,65.9366,65.8871,65.9267,49253.0
2024-12-09 14:50:00,66.59,66.61,66.55,66.58,48086.0,65.9267,65.9465,65.8871,65.9168,48086.0
2024-12-09 14:55:00,66.58,66.6,66.56,66.59,159789.0,65.9168,65.9366,65.897,65.9267,159789.0
2024-12-09 15:00:00,66.59,66.6,66.54,66.56,97886.0,65.9267,65.9366,65.8772,65.897,97886.0
2024-12-09 15:05:00,66.56,66.57,66.53,66.55,50350.0,65.897,65.9069,65.8673,65.8871,50350.0
2024-12-09 15:10:00,66.55,66.57,66.51,66.53,106609.0,65.8871,65.9069,65.8475,65.8673,106609.0
2024-12-09 15:15:00,66.52,66.53,66.49,66.52,61465.0,65.8574,65.8673,65.8277,65.8574,61465.0
2024-12-09 15:20:00,66.52,66.52,66.46,66.47,80042.0,65.8574,65.8574,65.798,65.8079,80042.0
2024-12-09 15:25:00,66.47,66.5,66.46,66.48,72838.0,65.8079,65.8376,65.798,65.8178,72838.0
2024-12-09 15:30:00,66.48,66.51,66.46,66.48,129382.0,65.8178,65.8475,65.798,65.8178,129382.0
2024-12-09 15:35:00,66.47,66.48,66.43,66.44,93949.0,65.8079,65.8178,65.7683,65.7782,93949.0
2024-12-09 15:40:00,66.44,66.46,66.42,66.44,83926.0,65.7782,65.798,65.7584,65.7782,83926.0
2024-12-09 15:45:00,66.44,66.44,66.35,66.37,62399.0,65.7782,65.7782,65.6891,65.7089,62399.0
2024-12-09 15:50:00,66.37,66.42,66.36,66.37,96510.0,65.7089,65.7584,65.699,65.7089,96510.0
2024-12-09 15:55:00,66.37,66.39,66.32,66.37,646101.0,65.7089,65.7287,65.6594,65.7089,646101.0
2024-12-10 09:30:00,66.4,66.42,65.99,66.0,833449.0,65.7386,65.7584,65.3327,65.3426,833449.0
2024-12-10 09:35:00,66.01,66.04,65.88,65.88,144457.0,65.3525,65.3822,65.2238,65.2238,144457.0
2024-12-10 09:40:00,65.87,65.87,65.73,65.81,72241.0,65.2139,65.2139,65.0753,65.1545,72241.0
2024-12-10 09:45:00,65.8,65.9,65.79,65.87,213790.0,65.1446,65.2436,65.1347,65.2139,213790.0
2024-12-10 09:50:00,65.86,65.96,65.83,65.89,87647.0,65.204,65.303,65.1743,65.2337,87647.0
2024-12-10 09:55:00,65.89,66.03,65.89,66.01,173361.0,65.2337,65.3723,65.2337,65.3525,173361.0
2024-12-10 10:00:00,66.02,66.04,65.88,65.89,91056.0,65.3624,65.3822,65.2238,65.2337,91056.0
2024-12-10 10:05:00,65.9,65.96,65.82,65.84,62184.0,65.2436,65.303,65.1644,65.1842,62184.0
2024-12-10 10:10:00,65.84,65.91,65.84,65.86,34537.0,65.1842,65.2535,65.1842,65.204,34537.0
2024-12-10 10:15:00,65.86,65.97,65.86,65.92,28145.0,65.204,65.3129,65.204,65.2634,28145.0
2024-12-10 10:20:00,65.93,65.97,65.91,65.94,50571.0,65.2733,65.3129,65.2535,65.2832,50571.0
2024-12-10 10:25:00,65.94,65.98,65.91,65.95,29230.0,65.2832,65.3228,65.2535,65.2931,29230.0
2024-12-10 10:30:00,65.95,66.12,65.94,66.09,131707.0,65.2931,65.4614,65.2832,65.4317,131707.0
2024-12-10 10:35:00,66.1,66.13,66.09,66.12,112505.0,65.4416,65.4713,65.4317,65.4614,112505.0
2024-12-10 10:40:00,66.11,66.25,66.1,66.25,135107.0,65.4515,65.5901,65.4416,65.5901,135107.0
2024-12-10 10:45:00,66.24,66.33,66.23,66.3,80385.0,65.5802,65.6693,65.5703,65.6396,80385.0
2024-12-10 10:50:00,66.3,66.3,66.24,66.28,61247.0,65.6396,65.6396,65.5802,65.6198,61247.0
2024-12-10 10:55:00,66.27,66.34,66.26,66.32,34528.0,65.6099,65.6792,65.6,65.6594,34528.0
2024-12-10 11:00:00,66.31,66.38,66.29,66.37,41424.0,65.6495,65.7188,65.6297,65.7089,41424.0
2024-12-10 11:05:00,66.37,66.37,66.31,66.37,31560.0,65.7089,65.7089,65.6495,65.7089,31560.0
2024-12-10 11:10:00,66.38,66.43,66.35,66.37,40250.0,65.7188,65.7683,65.6891,65.7089,40250.0
2024-12-10 11:15:00,66.38,66.38,66.31,66.31,89850.0,65.7188,65.7188,65.6495,65.6495,89850.0
2024-12-10 11:20:00,66.32,66.34,66.3,66.34,32296.0,65.6594,65.6792,65.6396,65.6792,32296.0
2024-12-10 11:25:00,66.35,66.43,66.35,66.41,35198.0,65.6891,65.7683,65.6891,65.7485,35198.0
2024-12-10 11:30:00,66.41,66.41,66.35,66.35,37199.0,65.7485,65.7485,65.6891,65.6891,37199.0
2024-12-10 11:35:00,66.36,66.38,66.33,66.34,90837.0,65.699,65.7188,65.6693,65.6792,90837.0
2024-12-10 11:40:00,66.33,66.38,66.31,66.38,69841.0,65.6693,65.7188,65.6495,65.7188,69841.0
2024-12-10 11:45:00,66.38,66.39,66.3,66.31,37783.0,65.7188,65.7287,65.6396,65.6495,37783.0
2024-12-10 11:50:00,66.31,66.35,66.29,66.3,63260.0,65.6495,65.6891,65.6297,65.6396,63260.0
2024-12-10 11:55:00,66.29,66.35,66.29,66.34,54130.0,65.6297,65.6891,65.6297,65.6792,54130.0
2024-12-10 12:00:00,66.34,66.34,66.28,66.31,28179.0,65.6792,65.6792,65.6198,65.6495,28179.0
2024-12-10 12:05:00,66.3,66.33,66.27,66.33,36042.0,65.6396,65.6693,65.6099,65.6693,36042.0
2024-12-10 12:10:00,66.33,66.37,66.33,66.34,33728.0,65.6693,65.7089,65.6693,65.6792,33728.0
2024-12-10 12:15:00,66.34,66.38,66.34,66.36,11859.0,65.6792,65.7188,65.6792,65.699,11859.0
2024-12-10 12:20:00,66.35,66.36,66.3,66.31,81349.0,65.6891,65.699,65.6396,65.6495,81349.0
2024-12-10 12:25:00,66.31,66.33,66.28,66.29,49946.0,65.6495,65.6693,65.6198,65.6297,49946.0
2024-12-10 12:30:00,66.29,66.41,66.28,66.4,74009.0,65.6297,65.7485,65.6198,65.7386,74009.0
2024-12-10 12:35:00,66.4,66.41,66.36,66.4,35835.0,65.7386,65.7485,65.699,65.7386,35835.0
2024-12-10 12:40:00,66.39,66.43,66.37,66.41,41451.0,65.7287,65.7683,65.7089,65.7485,41451.0
2024-12-10 12:45:00,66.41,66.44,66.4,66.43,25536.0,65.7485,65.7782,65.7386,65.7683,25536.0
2024-12-10 12:50:00,66.43,66.44,66.34,66.35,28663.0,65.7683,65.7782,65.6792,65.6891,28663.0
2024-12-10 12:55:00,66.36,66.36,66.31,66.31,33538.0,65.699,65.699,65.6495,65.6495,33538.0
2024-12-10 13:00:00,66.31,66.32,66.27,66.28,26715.0,65.6495,65.6594,65.6099,65.6198,26715.0
2024-12-10 13:05:00,66.29,66.31,66.26,66.3,37782.0,65.6297,65.6495,65.6,65.6396,37782.0
2024-12-10 13:10:00,66.28,66.31,66.28,66.29,37192.0,65.6198,65.6495,65.6198,65.6297,37192.0
2024-12-10 13:15:00,66.29,66.33,66.28,66.31,22953.0,65.6297,65.6693,65.6198,65.6495,22953.0
2024-12-10 13:20:00,66.31,66.34,66.3,66.33,35574.0,65.6495,65.6792,65.6396,65.6693,35574.0
2024-12-10 13:25:00,66.32,66.33,66.29,66.29,34949.0,65.6594,65.6693,65.6297,65.6297,34949.0
2024-12-10 13:30:00,66.28,66.31,66.26,66.28,30194.0,65.6198,65.6495,65.6,65.6198,30194.0
2024-12-10 13:35:00,66.28,66.33,66.28,66.33,81697.0,65.6198,65.6693,65.6198,65.6693,81697.0
2024-12-10 13:40:00,66.33,66.35,66.28,66.29,65110.0,65.6693,65.6891,65.6198,65.6297,65110.0
2024-12-10 13:45:00,66.29,66.33,66.29,66.32,45828.0,65.6297,65.6693,65.6297,65.6594,45828.0
2024-12-10 13:50:00,66.31,66.31,66.28,66.3,39594.0,65.6495,65.6495,65.6198,65.6396,39594.0
2024-12-10 13:55:00,66.29,66.3,66.26,66.27,33374.0,65.6297,65.6396,65.6,65.6099,33374.0
2024-12-10 14:00:00,66.26,66.27,66.23,66.26,89202.0,65.6,65.6099,65.5703,65.6,89202.0
2024-12-10 14:05:00,66.26,66.26,66.23,66.24,61558.0,65.6,65.6,65.5703,65.5802,61558.0
2024-12-10 14:10:00,66.25,66.25,66.21,66.22,44613.0,65.5901,65.5901,65.5505,65.5604,44613.0
2024-12-10 14:15:00,66.22,66.29,66.21,66.28,76028.0,65.5604,65.6297,65.5505,65.6198,76028.0
2024-12-10 14:20:00,66.28,66.31,66.26,66.28,28007.0,65.6198,65.6495,65.6,65.6198,28007.0
2024-12-10 14:25:00,66.3,66.3,66.28,66.3,22656.0,65.6396,65.6396,65.6198,65.6396,22656.0
2024-12-10 14:30:00,66.29,66.3,66.25,66.26,50124.0,65.6297,65.6396,65.5901,65.6,50124.0
2024-12-10 14:35:00,66.26,66.31,66.25,66.3,84297.0,65.6,65.6495,65.5901,65.6396,84297.0
2024-12-10 14:40:00,66.3,66.34,66.28,66.33,34552.0,65.6396,65.6792,65.6198,65.6693,34552.0
2024-12-10 14:45:00,66.32,66.33,66.29,66.3,33628.0,65.6594,65.6693,65.6297,65.6396,33628.0
2024-12-10 14:50:00,66.3,66.32,66.28,66.31,73533.0,65.6396,65.6594,65.6198,65.6495,73533.0
2024-12-10 14:55:00,66.3,66.31,66.28,66.31,49150.0,65.6396,65.6495,65.6198,65.6495,49150.0
2024-12-10 15:00:00,66.31,66.31,66.23,66.25,60464.0,65.6495,65.6495,65.5703,65.5901,60464.0
2024-12-10 15:05:00,66.25,66.26,66.18,66.2,81076.0,65.5901,65.6,65.5208,65.5406,81076.0
2024-12-10 15:10:00,66.2,66.2,66.12,66.13,82788.0,65.5406,65.5406,65.4614,65.4713,82788.0
2024-12-10 15:15:00,66.12,66.14,66.08,66.09,37172.0,65.4614,65.4812,65.4218,65.4317,37172.0
2024-12-10 15:20:00,66.09,66.1,66.06,66.09,63622.0,65.4317,65.4416,65.402,65.4317,63622.0
2024-12-10 15:25:00,66.09,66.09,65.99,66.0,48517.0,65.4317,65.4317,65.3327,65.3426,48517.0
2024-12-10 15:30:00,65.99,65.99,65.92,65.96,186266.0,65.3327,65.3327,65.2634,65.303,186266.0
2024-12-10 15:35:00,65.98,65.99,65.88,65.92,76932.0,65.3228,65.3327,65.2238,65.2634,76932.0
2024-12-10 15:40:00,65.93,65.96,65.9,65.9,85986.0,65.2733,65.303,65.2436,65.2436,85986.0
2024-12-10 15:45:00,65.91,65.93,65.86,65.87,80478.0,65.2535,65.2733,65.204,65.2139,80478.0
2024-12-10 15:50:00,65.87,65.95,65.86,65.86,71269.0,65.2139,65.2931,65.204,65.204,71269.0
2024-12-10 15:55:00,65.86,65.92,65.85,65.91,433350.0,65.204,65.2634,65.1941,65.2535,433350.0
2024-12-11 09:30:00,66.39,66.42,66.23,66.3,254511.0,65.7287,65.7584,65.5703,65.6396,254511.0
2024-12-11 09:35:00,66.3,66.46,66.25,66.33,57230.0,65.6396,65.798,65.5901,65.6693,57230.0
2024-12-11 09:40:00,66.33,66.44,66.25,66.36,92871.0,65.6693,65.7782,65.5901,65.699,92871.0
2024-12-11 09:45:00,66.35,66.47,66.32,66.47,140355.0,65.6891,65.8079,65.6594,65.8079,140355.0
2024-12-11 09:50:00,66.46,66.49,66.34,66.34,36990.0,65.798,65.8277,65.6792,65.6792,36990.0
2024-12-11 09:55:00,66.36,66.38,66.27,66.28,24340.0,65.699,65.7188,65.6099,65.6198,24340.0
2024-12-11 10:00:00,66.29,66.32,66.17,66.24,98789.0,65.6297,65.6594,65.5109,65.5802,98789.0
2024-12-11 10:05:00,66.23,66.26,66.18,66.2,59784.0,65.5703,65.6,65.5208,65.5406,59784.0
2024-12-11 10:10:00,66.19,66.28,66.19,66.23,86366.0,65.5307,65.6198,65.5307,65.5703,86366.0
2024-12-11 10:15:00,66.23,66.27,66.18,66.27,45368.0,65.5703,65.6099,65.5208,65.6099,45368.0
2024-12-11 10:20:00,66.27,66.31,66.24,66.26,32513.0,65.6099,65.6495,65.5802,65.6,32513.0
2024-12-11 10:25:00,66.26,66.26,66.18,66.2,24407.0,65.6,65.6,65.5208,65.5406,24407.0
2024-12-11 10:30:00,66.19,66.22,66.12,66.13,42728.0,65.5307,65.5604,65.4614,65.4713,42728.0
2024-12-11 10:35:00,66.13,66.15,66.07,66.13,98078.0,65.4713,65.4911,65.4119,65.4713,98078.0
2024-12-11 10:40:00,66.13,66.18,66.12,66.16,106110.0,65.4713,65.5208,65.4614,65.501,106110.0
2024-12-11 10:45:00,66.17,66.22,66.14,66.2,34542.0,65.5109,65.5604,65.4812,65.5406,34542.0
2024-12-11 10:50:00,66.2,66.24,66.19,66.23,124401.0,65.5406,65.5802,65.5307,65.5703,124401.0
2024-12-11 10:55:00,66.22,66.24,66.18,66.18,37170.0,65.5604,65.5802,65.5208,65.5208,37170.0
2024-12-11 11:00:00,66.18,66.21,66.14,66.16,59311.0,65.5208,65.5505,65.4812,65.501,59311.0
2024-12-11 11:05:00,66.17,66.18,66.12,66.14,23429.0,65.5109,65.5208,65.4614,65.4812,23429.0
2024-12-11 11:10:00,66.14,66.18,66.12,66.17,91264.0,65.4812,65.5208,65.4614,65.5109,91264.0
2024-12-11 11:15:00,66.17,66.21,66.15,66.21,45909.0,65.5109,65.5505,65.4911,65.5505,45909.0
2024-12-11 11:20:00,66.21,66.27,66.2,66.24,37216.0,65.5505,65.6099,65.5406,65.5802,37216.0
2024-12-11 11:25:00,66.25,66.29,66.24,66.28,38787.0,65.5901,65.6297,65.5802,65.6198,38787.0
2024-12-11 11:30:00,66.27,66.29,66.23,66.25,31741.0,65.6099,65.6297,65.5703,65.5901,31741.0
2024-12-11 11:35:00,66.25,66.31,66.23,66.31,25120.0,65.5901,65.6495,65.5703,65.6495,25120.0
2024-12-11 11:40:00,66.31,66.37,66.3,66.37,32613.0,65.6495,65.7089,65.6396,65.7089,32613.0
2024-12-11 11:45:00,66.36,66.39,66.36,66.38,69149.0,65.699,65.7287,65.699,65.7188,69149.0
2024-12-11 11:50:00,66.38,66.38,66.33,66.36,27474.0,65.7188,65.7188,65.6693,65.699,27474.0
2024-12-11 11:55:00,66.36,66.43,66.35,66.41,45262.0,65.699,65.7683,65.6891,65.7485,45262.0
2024-12-11 12:00:00,66.4,66.43,66.39,66.41,44265.0,65.7386,65.7683,65.7287,65.7485,44265.0
2024-12-11 12:05:00,66.41,66.42,66.36,66.42,42607.0,65.7485,65.7584,65.699,65.7584,42607.0
2024-12-11 12:10:00,66.42,66.45,66.41,66.41,19723.0,65.7584,65.7881,65.7485,65.7485,19723.0
2024-12-11 12:15:00,66.42,66.42,66.34,66.35,33042.0,65.7584,65.7584,65.6792,65.6891,33042.0
2024-12-11 12:20:00,66.36,66.37,66.33,66.34,20837.0,65.699,65.7089,65.6693,65.6792,20837.0
2024-12-11 12:25:00,66.34,66.34,66.29,66.3,157268.0,65.6792,65.6792,65.6297,65.6396,157268.0
2024-12-11 12:30:00,66.3,66.33,66.29,66.31,42241.0,65.6396,65.6693,65.6297,65.6495,42241.0
2024-12-11 12:35:00,66.31,66.32,66.27,66.3,112489.0,65.6495,65.6594,65.6099,65.6396,112489.0
2024-12-11 12:40:00,66.31,66.35,66.3,66.34,48188.0,65.6495,65.6891,65.6396,65.6792,48188.0
2024-12-11 12:45:00,66.34,66.37,66.33,66.36,38392.0,65.6792,65.7089,65.6693,65.699,38392.0
2024-12-11 12:50:00,66.36,66.39,66.35,66.37,147393.0,65.699,65.7287,65.6891,65.7089,147393.0
2024-12-11 12:55:00,66.37,66.38,66.36,66.38,38114.0,65.7089,65.7188,65.699,65.7188,38114.0
2024-12-11 13:00:00,66.39,66.46,66.39,66.44,49777.0,65.7287,65.798,65.7287,65.7782,49777.0
2024-12-11 13:05:00,66.43,66.45,66.39,66.41,52464.0,65.7683,65.7881,65.7287,65.7485,52464.0
2024-12-11 13:10:00,66.41,66.43,66.38,66.42,22952.0,65.7485,65.7683,65.7188,65.7584,22952.0
2024-12-11 13:15:00,66.42,66.43,66.39,66.42,20795.0,65.7584,65.7683,65.7287,65.7584,20795.0
2024-12-11 13:20:00,66.42,66.44,66.39,66.42,35158.0,65.7584,65.7782,65.7287,65.7584,35158.0
2024-12-11 13:25:00,66.42,66.49,66.41,66.48,87750.0,65.7584,65.8277,65.7485,65.8178,87750.0
2024-12-11 13:30:00,66.48,66.51,66.43,66.45,32168.0,65.8178,65.8475,65.7683,65.7881,32168.0
2024-12-11 13:35:00,66.45,66.46,66.41,66.44,24583.0,65.7881,65.798,65.7485,65.7782,24583.0
2024-12-11 13:40:00,66.44,66.46,66.4,66.4,30993.0,65.7782,65.798,65.7386,65.7386,30993.0
2024-12-11 13:45:00,66.4,66.43,66.39,66.4,24108.0,65.7386,65.7683,65.7287,65.7386,24108.0
2024-12-11 13:50:00,66.4,66.4,66.36,66.38,54564.0,65.7386,65.7386,65.699,65.7188,54564.0
2024-12-11 13:55:00,66.38,66.38,66.35,66.37,25802.0,65.7188,65.7188,65.6891,65.7089,25802.0
2024-12-11 14:00:00,66.37,66.41,66.35,66.39,26541.0,65.7089,65.7485,65.6891,65.7287,26541.0
2024-12-11 14:05:00,66.4,66.43,66.39,66.4,35348.0,65.7386,65.7683,65.7287,65.7386,35348.0
2024-12-11 14:10:00,66.4,66.44,66.38,66.43,43567.0,65.7386,65.7782,65.7188,65.7683,43567.0
2024-12-11 14:15:00,66.43,66.45,66.42,66.42,25106.0,65.7683,65.7881,65.7584,65.7584,25106.0
2024-12-11 14:20:00,66.43,66.45,66.42,66.44,56600.0,65.7683,65.7881,65.7584,65.7782,56600.0
2024-12-11 14:25:00,66.44,66.48,66.43,66.48,31331.0,65.7782,65.8178,65.7683,65.8178,31331.0
2024-12-11 14:30:00,66.48,66.51,66.44,66.51,50429.0,65.8178,65.8475,65.7782,65.8475,50429.0
2024-12-11 14:35:00,66.51,66.52,66.48,66.5,31581.0,65.8475,65.8574,65.8178,65.8376,31581.0
2024-12-11 14:40:00,66.5,66.52,66.48,66.48,42950.0,65.8376,65.8574,65.8178,65.8178,42950.0
2024-12-11 14:45:00,66.48,66.51,66.46,66.46,37895.0,65.8178,65.8475,65.798,65.798,37895.0
2024-12-11 14:50:00,66.47,66.5,66.46,66.5,44775.0,65.8079,65.8376,65.798,65.8376,44775.0
2024-12-11 14:55:00,66.51,66.53,66.49,66.5,66231.0,65.8475,65.8673,65.8277,65.8376,66231.0
2024-12-11 15:00:00,66.5,66.5,66.45,66.47,66423.0,65.8376,65.8376,65.7881,65.8079,66423.0
2024-12-11 15:05:00,66.47,66.48,66.41,66.44,52810.0,65.8079,65.8178,65.7485,65.7782,52810.0
2024-12-11 15:10:00,66.43,66.45,66.42,66.43,45002.0,65.7683,65.7881,65.7584,65.7683,45002.0
2024-12-11 15:15:00,66.43,66.46,66.42,66.44,217131.0,65.7683,65.798,65.7584,65.7782,217131.0
2024-12-11 15:20:00,66.43,66.44,66.4,66.42,52558.0,65.7683,65.7782,65.7386,65.7584,52558.0
2024-12-11 15:25:00,66.42,66.43,66.41,66.42,62031.0,65.7584,65.7683,65.7485,65.7584,62031.0
2024-12-11 15:30:00,66.42,66.42,66.38,66.4,126997.0,65.7584,65.7584,65.7188,65.7386,126997.0
2024-12-11 15:35:00,66.4,66.44,66.38,66.43,56568.0,65.7386,65.7782,65.7188,65.7683,56568.0
2024-12-11 15:40:00,66.43,66.44,66.39,66.39,78025.0,65.7683,65.7782,65.7287,65.7287,78025.0
2024-12-11 15:45:00,66.39,66.43,66.37,66.42,130367.0,65.7287,65.7683,65.7089,65.7584,130367.0
2024-12-11 15:50:00,66.42,66.43,66.36,66.37,90801.0,65.7584,65.7683,65.699,65.7089,90801.0
2024-12-11 15:55:00,66.37,66.38,66.32,66.32,575086.0,65.7089,65.7188,65.6594,65.6594,575086.0
2024-12-12 09:30:00,66.22,66.35,66.16,66.19,286394.0,65.5604,65.6891,65.501,65.5307,286394.0
2024-12-12 09:35:00,66.2,66.32,66.18,66.27,61480.0,65.5406,65.6594,65.5208,65.6099,61480.0
2024-12-12 09:40:00,66.26,66.38,66.22,66.37,86238.0,65.6,65.7188,65.5604,65.7089,86238.0
2024-12-12 09:45:00,66.38,66.42,66.32,66.41,78503.0,65.7188,65.7584,65.6594,65.7485,78503.0
2024-12-12 09:50:00,66.41,66.42,66.24,66.26,66854.0,65.7485,65.7584,65.5802,65.6,66854.0
2024-12-12 09:55:00,66.25,66.26,66.17,66.23,52905.0,65.5901,65.6,65.5109,65.5703,52905.0
2024-12-12 10:00:00,66.24,66.26,66.1,66.13,108237.0,65.5802,65.6,65.4416,65.4713,108237.0
2024-12-12 10:05:00,66.12,66.17,66.08,66.11,63677.0,65.4614,65.5109,65.4218,65.4515,63677.0
2024-12-12 10:10:00,66.11,66.14,66.07,66.13,76348.0,65.4515,65.4812,65.4119,65.4713,76348.0
2024-12-12 10:15:00,66.13,66.17,66.1,66.17,24855.0,65.4713,65.5109,65.4416,65.5109,24855.0
2024-12-12 10:20:00,66.18,66.21,66.16,66.18,17428.0,65.5208,65.5505,65.501,65.5208,17428.0
2024-12-12 10:25:00,66.17,66.21,66.15,66.16,40986.0,65.5109,65.5505,65.4911,65.501,40986.0
2024-12-12 10:30:00,66.15,66.2,66.13,66.19,51652.0,65.4911,65.5406,65.4713,65.5307,51652.0
2024-12-12 10:35:00,66.16,66.17,66.09,66.09,54479.0,65.501,65.5109,65.4317,65.4317,54479.0
2024-12-12 10:40:00,66.08,66.1,66.01,66.02,53654.0,65.4218,65.4416,65.3525,65.3624,53654.0
2024-12-12 10:45:00,66.02,66.05,65.99,66.0,120867.0,65.3624,65.3921,65.3327,65.3426,120867.0
2024-12-12 10:50:00,66.0,66.06,65.98,66.06,50668.0,65.3426,65.402,65.3228,65.402,50668.0
2024-12-12 10:55:00,66.06,66.22,66.06,66.2,47894.0,65.402,65.5604,65.402,65.5406,47894.0
2024-12-12 11:00:00,66.2,66.25,66.16,66.23,40346.0,65.5406,65.5901,65.501,65.5703,40346.0
2024-12-12 11:05:00,66.24,66.25,66.2,66.2,21398.0,65.5802,65.5901,65.5406,65.5406,21398.0
2024-12-12 11:10:00,66.21,66.22,66.16,66.18,31297.0,65.5505,65.5604,65.501,65.5208,31297.0
2024-12-12 11:15:00,66.18,66.21,66.16,66.21,34827.0,65.5208,65.5505,65.501,65.5505,34827.0
2024-12-12 11:20:00,66.2,66.22,66.17,66.18,38103.0,65.5406,65.5604,65.5109,65.5208,38103.0
2024-12-12 11:25:00,66.18,66.23,66.17,66.23,29782.0,65.5208,65.5703,65.5109,65.5703,29782.0
2024-12-12 11:30:00,66.22,66.23,66.2,66.23,21224.0,65.5604,65.5703,65.5406,65.5703,21224.0
2024-12-12 11:35:00,66.23,66.26,66.2,66.21,23780.0,65.5703,65.6,65.5406,65.5505,23780.0
2024-12-12 11:40:00,66.2,66.22,66.17,66.18,11428.0,65.5406,65.5604,65.5109,65.5208,11428.0
2024-12-12 11:45:00,66.17,66.18,66.12,66.16,29761.0,65.5109,65.5208,65.4614,65.501,29761.0
2024-12-12 11:50:00,66.17,66.17,66.12,66.12,23702.0,65.5109,65.5109,65.4614,65.4614,23702.0
2024-12-12 11:55:00,66.13,66.14,66.09,66.09,42810.0,65.4713,65.4812,65.4317,65.4317,42810.0
2024-12-12 12:00:00,66.11,66.15,66.09,66.14,40304.0,65.4515,65.4911,65.4317,65.4812,40304.0
2024-12-12 12:05:00,66.13,66.17,66.13,66.17,73272.0,65.4713,65.5109,65.4713,65.5109,73272.0
2024-12-12 12:10:00,66.16,66.21,66.15,66.21,68761.0,65.501,65.5505,65.4911,65.5505,68761.0
2024-12-12 12:15:00,66.21,66.3,66.21,66.28,29500.0,65.5505,65.6396,65.5505,65.6198,29500.0
2024-12-12 12:20:00,66.28,66.29,66.21,66.22,70104.0,65.6198,65.6297,65.5505,65.5604,70104.0
2024-12-12 12:25:00,66.23,66.25,66.21,66.23,29446.0,65.5703,65.5901,65.5505,65.5703,29446.0
2024-12-12 12:30:00,66.23,66.25,66.2,66.21,44236.0,65.5703,65.5901,65.5406,65.5505,44236.0
2024-12-12 12:35:00,66.21,66.21,66.16,66.2,17480.0,65.5505,65.5505,65.501,65.5406,17480.0
2024-12-12 12:40:00,66.19,66.19,66.15,66.19,34630.0,65.5307,65.5307,65.4911,65.5307,34630.0
2024-12-12 12:45:00,66.19,66.23,66.18,66.19,87102.0,65.5307,65.5703,65.5208,65.5307,87102.0
2024-12-12 12:50:00,66.19,66.2,66.15,66.19,75947.0,65.5307,65.5406,65.4911,65.5307,75947.0
2024-12-12 12:55:00,66.19,66.25,66.18,66.25,33417.0,65.5307,65.5901,65.5208,65.5901,33417.0
2024-12-12 13:00:00,66.24,66.26,66.21,66.23,31544.0,65.5802,65.6,65.5505,65.5703,31544.0
2024-12-12 13:05:00,66.23,66.29,66.22,66.29,51444.0,65.5703,65.6297,65.5604,65.6297,51444.0
2024-12-12 13:10:00,66.29,66.3,66.24,66.26,35722.0,65.6297,65.6396,65.5802,65.6,35722.0
2024-12-12 13:15:00,66.26,66.28,66.24,66.27,28360.0,65.6,65.6198,65.5802,65.6099,28360.0
2024-12-12 13:20:00,66.27,66.29,66.26,66.28,36428.0,65.6099,65.6297,65.6,65.6198,36428.0
2024-12-12 13:25:00,66.28,66.29,66.22,66.23,75472.0,65.6198,65.6297,65.5604,65.5703,75472.0
2024-12-12 13:30:00,66.23,66.24,66.21,66.22,22969.0,65.5703,65.5802,65.5505,65.5604,22969.0
2024-12-12 13:35:00,66.2,66.21,66.17,66.19,24298.0,65.5406,65.5505,65.5109,65.5307,24298.0
2024-12-12 13:40:00,66.2,66.21,66.18,66.19,33664.0,65.5406,65.5505,65.5208,65.5307,33664.0
2024-12-12 13:45:00,66.19,66.2,66.16,66.2,34353.0,65.5307,65.5406,65.501,65.5406,34353.0
2024-12-12 13:50:00,66.2,66.23,66.18,66.22,53626.0,65.5406,65.5703,65.5208,65.5604,53626.0
2024-12-12 13:55:00,66.22,66.23,66.18,66.2,87547.0,65.5604,65.5703,65.5208,65.5406,87547.0
2024-12-12 14:00:00,66.19,66.25,66.16,66.24,73206.0,65.5307,65.5901,65.501,65.5802,73206.0
2024-12-12 14:05:00,66.24,66.26,66.2,66.21,72629.0,65.5802,65.6,65.5406,65.5505,72629.0
2024-12-12 14:10:00,66.2,66.22,66.15,66.16,106543.0,65.5406,65.5604,65.4911,65.501,106543.0
2024-12-12 14:15:00,66.16,66.17,66.12,66.13,52228.0,65.501,65.5109,65.4614,65.4713,52228.0
2024-12-12 14:20:00,66.13,66.13,66.08,66.11,175659.0,65.4713,65.4713,65.4218,65.4515,175659.0
2024-12-12 14:25:00,66.11,66.11,66.06,66.07,65256.0,65.4515,65.4515,65.402,65.4119,65256.0
2024-12-12 14:30:00,66.06,66.11,66.06,66.09,65831.0,65.402,65.4515,65.402,65.4317,65831.0
2024-12-12 14:35:00,66.09,66.13,66.07,66.13,42641.0,65.4317,65.4713,65.4119,65.4713,42641.0
2024-12-12 14:40:00,66.13,66.13,66.09,66.12,42406.0,65.4713,65.4713,65.4317,65.4614,42406.0
2024-12-12 14:45:00,66.11,66.14,66.09,66.1,51165.0,65.4515,65.4812,65.4317,65.4416,51165.0
2024-12-12 14:50:00,66.11,66.13,66.08,66.11,57893.0,65.4515,65.4713,65.4218,65.4515,57893.0
2024-12-12 14:55:00,66.11,66.14,66.11,66.13,48918.0,65.4515,65.4812,65.4515,65.4713,48918.0
2024-12-12 15:00:00,66.13,66.14,66.08,66.09,78410.0,65.4713,65.4812,65.4218,65.4317,78410.0
2024-12-12 15:05:00,66.09,66.14,66.08,66.13,84791.0,65.4317,65.4812,65.4218,65.4713,84791.0
2024-12-12 15:10:00,66.13,66.14,66.1,66.1,79234.0,65.4713,65.4812,65.4416,65.4416,79234.0
2024-12-12 15:15:00,66.11,66.12,66.09,66.11,46782.0,65.4515,65.4614,65.4317,65.4515,46782.0
2024-12-12 15:20:00,66.11,66.14,66.09,66.12,325272.0,65.4515,65.4812,65.4317,65.4614,325272.0
2024-12-12 15:25:00,66.11,66.13,66.07,66.08,68444.0,65.4515,65.4713,65.4119,65.4218,68444.0
2024-12-12 15:30:00,66.08,66.09,66.07,66.08,61174.0,65.4218,65.4317,65.4119,65.4218,61174.0
2024-12-12 15:35:00,66.09,66.1,66.04,66.06,103608.0,65.4317,65.4416,65.3822,65.402,103608.0
2024-12-12 15:40:00,66.06,66.06,66.01,66.04,105870.0,65.402,65.402,65.3525,65.3822,105870.0
2024-12-12 15:45:00,66.03,66.06,66.0,66.01,80249.0,65.3723,65.402,65.3426,65.3525,80249.0
2024-12-12 15:50:00,66.01,66.05,66.0,66.01,103673.0,65.3525,65.3921,65.3426,65.3525,103673.0
2024-12-12 15:55:00,66.01,66.01,65.93,65.95,357218.0,65.3525,65.3525,65.2733,65.2931,357218.0
2024-12-13 09:30:00,65.95,66.0,65.82,65.99,458476.0,65.2931,65.3426,65.1644,65.3327,458476.0
2024-12-13 09:35:00,65.98,66.01,65.88,66.01,59532.0,65.3228,65.3525,65.2238,65.3525,59532.0
2024-12-13 09:40:00,66.01,66.03,65.86,65.87,89235.0,65.3525,65.3723,65.204,65.2139,89235.0
2024-12-13 09:45:00,65.86,65.92,65.8,65.86,71882.0,65.204,65.2634,65.1446,65.204,71882.0
2024-12-13 09:50:00,65.85,65.85,65.79,65.82,113553.0,65.1941,65.1941,65.1347,65.1644,113553.0
2024-12-13 09:55:00,65.82,65.87,65.71,65.72,154738.0,65.1644,65.2139,65.0555,65.0654,154738.0
2024-12-13 10:00:00,65.73,65.77,65.71,65.75,80631.0,65.0753,65.1149,65.0555,65.0951,80631.0
2024-12-13 10:05:00,65.76,65.79,65.68,65.73,121947.0,65.105,65.1347,65.0258,65.0753,121947.0
2024-12-13 10:10:00,65.74,65.74,65.62,65.63,218656.0,65.0852,65.0852,64.9664,64.9763,218656.0
2024-12-13 10:15:00,65.63,65.67,65.63,65.64,138361.0,64.9763,65.0159,64.9763,64.9862,138361.0
2024-12-13 10:20:00,65.65,65.65,65.6,65.63,50629.0,64.9961,64.9961,64.9466,64.9763,50629.0
2024-12-13 10:25:00,65.64,65.72,65.64,65.71,82832.0,64.9862,65.0654,64.9862,65.0555,82832.0
2024-12-13 10:30:00,65.7,65.73,65.65,65.66,148812.0,65.0456,65.0753,64.9961,65.006,148812.0
2024-12-13 10:35:00,65.66,65.7,65.65,65.7,31063.0,65.006,65.0456,64.9961,65.0456,31063.0
2024-12-13 10:40:00,65.7,65.7,65.57,65.57,80197.0,65.0456,65.0456,64.9169,64.9169,80197.0
2024-12-13 10:45:00,65.57,65.63,65.57,65.61,35196.0,64.9169,64.9763,64.9169,64.9565,35196.0
2024-12-13 10:50:00,65.61,65.62,65.57,65.59,70626.0,64.9565,64.9664,64.9169,64.9367,70626.0
2024-12-13 10:55:00,65.6,65.63,65.58,65.59,25155.0,64.9466,64.9763,64.9268,64.9367,25155.0
2024-12-13 11:00:00,65.6,65.61,65.53,65.55,66805.0,64.9466,64.9565,64.8773,64.8971,66805.0
2024-12-13 11:05:00,65.54,65.63,65.53,65.63,39599.0,64.8872,64.9763,64.8773,64.9763,39599.0
2024-12-13 11:10:00,65.63,65.65,65.57,65.59,50666.0,64.9763,64.9961,64.9169,64.9367,50666.0
2024-12-13 11:15:00,65.59,65.64,65.58,65.62,33826.0,64.9367,64.9862,64.9268,64.9664,33826.0
2024-12-13 11:20:00,65.62,65.69,65.61,65.69,45968.0,64.9664,65.0357,64.9565,65.0357,45968.0
2024-12-13 11:25:00,65.69,65.7,65.66,65.7,18827.0,65.0357,65.0456,65.006,65.0456,18827.0
2024-12-13 11:30:00,65.69,65.75,65.69,65.75,32330.0,65.0357,65.0951,65.0357,65.0951,32330.0
2024-12-13 11:35:00,65.75,65.77,65.69,65.72,56184.0,65.0951,65.1149,65.0357,65.0654,56184.0
2024-12-13 11:40:00,65.72,65.75,65.7,65.71,26310.0,65.0654,65.0951,65.0456,65.0555,26310.0
2024-12-13 11:45:00,65.71,65.73,65.66,65.67,16698.0,65.0555,65.0753,65.006,65.0159,16698.0
2024-12-13 11:50:00,65.67,65.7,65.65,65.67,76837.0,65.0159,65.0456,64.9961,65.0159,76837.0
2024-12-13 11:55:00,65.68,65.7,65.64,65.69,21615.0,65.0258,65.0456,64.9862,65.0357,21615.0
2024-12-13 12:00:00,65.69,65.69,65.62,65.62,44686.0,65.0357,65.0357,64.9664,64.9664,44686.0
2024-12-13 12:05:00,65.63,65.63,65.58,65.59,14092.0,64.9763,64.9763,64.9268,64.9367,14092.0
2024-12-13 12:10:00,65.59,65.61,65.54,65.55,43403.0,64.9367,64.9565,64.8872,64.8971,43403.0
2024-12-13 12:15:00,65.54,65.54,65.5,65.52,28574.0,64.8872,64.8872,64.8476,64.8674,28574.0
2024-12-13 12:20:00,65.51,65.53,65.46,65.48,39410.0,64.8575,64.8773,64.808,64.8278,39410.0
2024-12-13 12:25:00,65.47,65.48,65.46,65.47,16121.0,64.8179,64.8278,64.808,64.8179,16121.0
2024-12-13 12:30:00,65.47,65.48,65.4,65.42,23762.0,64.8179,64.8278,64.7486,64.7684,23762.0
2024-12-13 12:35:00,65.41,65.43,65.37,65.38,36487.0,64.7585,64.7783,64.7189,64.7288,36487.0
2024-12-13 12:40:00,65.37,65.44,65.35,65.41,63637.0,64.7189,64.7882,64.6991,64.7585,63637.0
2024-12-13 12:45:00,65.41,65.42,65.38,65.42,29717.0,64.7585,64.7684,64.7288,64.7684,29717.0
2024-12-13 12:50:00,65.42,65.52,65.4,65.5,71762.0,64.7684,64.8674,64.7486,64.8476,71762.0
2024-12-13 12:55:00,65.51,65.51,65.46,65.47,50413.0,64.8575,64.8575,64.808,64.8179,50413.0
2024-12-13 13:00:00,65.47,65.5,65.45,65.5,28947.0,64.8179,64.8476,64.7981,64.8476,28947.0
2024-12-13 13:05:00,65.48,65.48,65.43,65.46,28750.0,64.8278,64.8278,64.7783,64.808,28750.0
2024-12-13 13:10:00,65.46,65.48,65.45,65.47,39670.0,64.808,64.8278,64.7981,64.8179,39670.0
2024-12-13 13:15:00,65.46,65.53,65.44,65.52,146028.0,64.808,64.8773,64.7882,64.8674,146028.0
2024-12-13 13:20:00,65.52,65.54,65.5,65.51,22932.0,64.8674,64.8872,64.8476,64.8575,22932.0
2024-12-13 13:25:00,65.5,65.56,65.49,65.53,60134.0,64.8476,64.907,64.8377,64.8773,60134.0
2024-12-13 13:30:00,65.53,65.55,65.5,65.53,54378.0,64.8773,64.8971,64.8476,64.8773,54378.0
2024-12-13 13:35:00,65.54,65.55,65.52,65.55,30184.0,64.8872,64.8971,64.8674,64.8971,30184.0
2024-12-13 13:40:00,65.54,65.55,65.51,65.53,15191.0,64.8872,64.8971,64.8575,64.8773,15191.0
2024-12-13 13:45:00,65.53,65.54,65.51,65.53,25742.0,64.8773,64.8872,64.8575,64.8773,25742.0
2024-12-13 13:50:00,65.52,65.52,65.49,65.5,20014.0,64.8674,64.8674,64.8377,64.8476,20014.0
2024-12-13 13:55:00,65.5,65.53,65.48,65.48,34919.0,64.8476,64.8773,64.8278,64.8278,34919.0
2024-12-13 14:00:00,65.48,65.52,65.46,65.52,39389.0,64.8278,64.8674,64.808,64.8674,39389.0
2024-12-13 14:05:00,65.51,65.54,65.5,65.54,18378.0,64.8575,64.8872,64.8476,64.8872,18378.0
2024-12-13 14:10:00,65.54,65.55,65.5,65.51,41864.0,64.8872,64.8971,64.8476,64.8575,41864.0
2024-12-13 14:15:00,65.51,65.53,65.49,65.51,37758.0,64.8575,64.8773,64.8377,64.8575,37758.0
2024-12-13 14:20:00,65.52,65.52,65.48,65.49,26680.0,64.8674,64.8674,64.8278,64.8377,26680.0
2024-12-13 14:25:00,65.48,65.5,65.46,65.47,54287.0,64.8278,64.8476,64.808,64.8179,54287.0
2024-12-13 14:30:00,65.48,65.51,65.47,65.51,33334.0,64.8278,64.8575,64.8179,64.8575,33334.0
2024-12-13 14:35:00,65.51,65.54,65.49,65.53,61375.0,64.8575,64.8872,64.8377,64.8773,61375.0
2024-12-13 14:40:00,65.53,65.56,65.52,65.55,83824.0,64.8773,64.907,64.8674,64.8971,83824.0
2024-12-13 14:45:00,65.56,65.57,65.51,65.52,36167.0,64.907,64.9169,64.8575,64.8674,36167.0
2024-12-13 14:50:00,65.52,65.56,65.52,65.53,46530.0,64.8674,64.907,64.8674,64.8773,46530.0
2024-12-13 14:55:00,65.53,65.56,65.53,65.55,67174.0,64.8773,64.907,64.8773,64.8971,67174.0
2024-12-13 15:00:00,65.55,65.55,65.53,65.54,67583.0,64.8971,64.8971,64.8773,64.8872,67583.0
2024-12-13 15:05:00,65.54,65.55,65.52,65.53,34289.0,64.8872,64.8971,64.8674,64.8773,34289.0
2024-12-13 15:10:00,65.54,65.57,65.53,65.55,49556.0,64.8872,64.9169,64.8773,64.8971,49556.0
2024-12-13 15:15:00,65.54,65.57,65.54,65.55,44356.0,64.8872,64.9169,64.8872,64.8971,44356.0
2024-12-13 15:20:00,65.54,65.61,65.53,65.59,97133.0,64.8872,64.9565,64.8773,64.9367,97133.0
2024-12-13 15:25:00,65.6,65.6,65.54,65.54,104838.0,64.9466,64.9466,64.8872,64.8872,104838.0
2024-12-13 15:30:00,65.54,65.59,65.53,65.59,85436.0,64.8872,64.9367,64.8773,64.9367,85436.0
2024-12-13 15:35:00,65.59,65.65,65.56,65.65,54313.0,64.9367,64.9961,64.907,64.9961,54313.0
2024-12-13 15:40:00,65.64,65.64,65.6,65.61,46741.0,64.9862,64.9862,64.9466,64.9565,46741.0
2024-12-13 15:45:00,65.61,65.65,65.6,65.62,64972.0,64.9565,64.9961,64.9466,64.9664,64972.0
2024-12-13 15:50:00,65.62,65.66,65.6,65.61,61199.0,64.9664,65.006,64.9466,64.9565,61199.0
2024-12-13 15:55:00,65.61,65.66,65.59,65.63,192402.0,64.9565,65.006,64.9367,64.9763,192402.0
2024-12-16 09:30:00,65.66,65.66,65.4,65.43,325326.0,65.006,65.006,64.7486,64.7783,325326.0
2024-12-16 09:35:00,65.42,65.63,65.4,65.6,112453.0,64.7684,64.9763,64.7486,64.9466,112453.0
2024-12-16 09:40:00,65.58,65.71,65.57,65.62,94848.0,64.9268,65.0555,64.9169,64.9664,94848.0
2024-12-16 09:45:00,65.64,65.87,65.62,65.87,190338.0,64.9862,65.2139,64.9664,65.2139,190338.0
2024-12-16 09:50:00,65.86,65.88,65.77,65.82,159688.0,65.204,65.2238,65.1149,65.1644,159688.0
2024-12-16 09:55:00,65.81,65.9,65.78,65.84,130122.0,65.1545,65.2436,65.1248,65.1842,130122.0
2024-12-16 10:00:00,65.84,66.0,65.84,65.99,86539.0,65.1842,65.3426,65.1842,65.3327,86539.0
2024-12-16 10:05:00,66.0,66.0,65.92,65.97,90372.0,65.3426,65.3426,65.2634,65.3129,90372.0
2024-12-16 10:10:00,65.96,65.98,65.81,65.82,50663.0,65.303,65.3228,65.1545,65.1644,50663.0
2024-12-16 10:15:00,65.82,65.86,65.77,65.81,111085.0,65.1644,65.204,65.1149,65.1545,111085.0
2024-12-16 10:20:00,65.81,65.82,65.72,65.76,90916.0,65.1545,65.1644,65.0654,65.105,90916.0
2024-12-16 10:25:00,65.76,65.92,65.76,65.87,162390.0,65.105,65.2634,65.105,65.2139,162390.0
2024-12-16 10:30:00,65.88,65.98,65.86,65.95,143610.0,65.2238,65.3228,65.204,65.2931,143610.0
2024-12-16 10:35:00,65.94,65.96,65.87,65.92,76803.0,65.2832,65.303,65.2139,65.2634,76803.0
2024-12-16 10:40:00,65.92,66.0,65.9,65.95,110182.0,65.2634,65.3426,65.2436,65.2931,110182.0
2024-12-16 10:45:00,65.95,65.99,65.91,65.98,98036.0,65.2931,65.3327,65.2535,65.3228,98036.0
2024-12-16 10:50:00,65.98,66.02,65.95,65.98,107262.0,65.3228,65.3624,65.2931,65.3228,107262.0
2024-12-16 10:55:00,65.98,66.01,65.93,65.95,369405.0,65.3228,65.3525,65.2733,65.2931,369405.0
2024-12-16 11:00:00,65.95,65.95,65.82,65.82,48556.0,65.2931,65.2931,65.1644,65.1644,48556.0
2024-12-16 11:05:00,65.83,65.91,65.82,65.89,333377.0,65.1743,65.2535,65.1644,65.2337,333377.0
2024-12-16 11:10:00,65.89,65.9,65.85,65.9,46747.0,65.2337,65.2436,65.1941,65.2436,46747.0
2024-12-16 11:15:00,65.9,65.9,65.8,65.84,50893.0,65.2436,65.2436,65.1446,65.1842,50893.0
2024-12-16 11:20:00,65.84,65.85,65.79,65.8,73726.0,65.1842,65.1941,65.1347,65.1446,73726.0
2024-12-16 11:25:00,65.79,65.81,65.74,65.77,58595.0,65.1347,65.1545,65.0852,65.1149,58595.0
2024-12-16 11:30:00,65.77,65.79,65.74,65.76,25523.0,65.1149,65.1347,65.0852,65.105,25523.0
2024-12-16 11:35:00,65.75,65.78,65.73,65.73,37123.0,65.0951,65.1248,65.0753,65.0753,37123.0
2024-12-16 11:40:00,65.75,65.75,65.7,65.7,37102.0,65.0951,65.0951,65.0456,65.0456,37102.0
2024-12-16 11:45:00,65.72,65.8,65.71,65.8,69838.0,65.0654,65.1446,65.0555,65.1446,69838.0
2024-12-16 11:50:00,65.8,65.84,65.77,65.82,53311.0,65.1446,65.1842,65.1149,65.1644,53311.0
2024-12-16 11:55:00,65.81,65.82,65.74,65.75,24740.0,65.1545,65.1644,65.0852,65.0951,24740.0
2024-12-16 12:00:00,65.75,65.78,65.72,65.73,56828.0,65.0951,65.1248,65.0654,65.0753,56828.0
2024-12-16 12:05:00,65.73,65.79,65.7,65.78,34313.0,65.0753,65.1347,65.0456,65.1248,34313.0
2024-12-16 12:10:00,65.78,65.83,65.78,65.83,63030.0,65.1248,65.1743,65.1248,65.1743,63030.0
2024-12-16 12:15:00,65.82,65.84,65.79,65.8,31238.0,65.1644,65.1842,65.1347,65.1446,31238.0
2024-12-16 12:20:00,65.79,65.83,65.78,65.81,19501.0,65.1347,65.1743,65.1248,65.1545,19501.0
2024-12-16 12:25:00,65.8,65.82,65.77,65.79,30491.0,65.1446,65.1644,65.1149,65.1347,30491.0
2024-12-16 12:30:00,65.79,65.79,65.75,65.78,34429.0,65.1347,65.1347,65.0951,65.1248,34429.0
2024-12-16 12:35:00,65.77,65.79,65.74,65.78,65272.0,65.1149,65.1347,65.0852,65.1248,65272.0
2024-12-16 12:40:00,65.78,65.8,65.76,65.77,53746.0,65.1248,65.1446,65.105,65.1149,53746.0
2024-12-16 12:45:00,65.77,65.79,65.74,65.78,41965.0,65.1149,65.1347,65.0852,65.1248,41965.0
2024-12-16 12:50:00,65.77,65.8,65.76,65.79,41390.0,65.1149,65.1446,65.105,65.1347,41390.0
2024-12-16 12:55:00,65.79,65.84,65.78,65.84,31476.0,65.1347,65.1842,65.1248,65.1842,31476.0
2024-12-16 13:00:00,65.85,65.88,65.83,65.88,43762.0,65.1941,65.2238,65.1743,65.2238,43762.0
2024-12-16 13:05:00,65.87,65.88,65.84,65.87,49549.0,65.2139,65.2238,65.1842,65.2139,49549.0
2024-12-16 13:10:00,65.88,65.88,65.83,65.84,35539.0,65.2238,65.2238,65.1743,65.1842,35539.0
2024-12-16 13:15:00,65.84,65.84,65.82,65.84,36790.0,65.1842,65.1842,65.1644,65.1842,36790.0
2024-12-16 13:20:00,65.83,65.87,65.83,65.87,86995.0,65.1743,65.2139,65.1743,65.2139,86995.0
2024-12-16 13:25:00,65.87,65.87,65.83,65.84,39509.0,65.2139,65.2139,65.1743,65.1842,39509.0
2024-12-16 13:30:00,65.84,65.85,65.82,65.83,72900.0,65.1842,65.1941,65.1644,65.1743,72900.0
2024-12-16 13:35:00,65.83,65.84,65.81,65.82,57840.0,65.1743,65.1842,65.1545,65.1644,57840.0
2024-12-16 13:40:00,65.83,65.85,65.81,65.84,72699.0,65.1743,65.1941,65.1545,65.1842,72699.0
2024-12-16 13:45:00,65.84,65.87,65.83,65.85,54674.0,65.1842,65.2139,65.1743,65.1941,54674.0
2024-12-16 13:50:00,65.85,65.88,65.85,65.88,54786.0,65.1941,65.2238,65.1941,65.2238,54786.0
2024-12-16 13:55:00,65.88,65.89,65.85,65.87,71050.0,65.2238,65.2337,65.1941,65.2139,71050.0
2024-12-16 14:00:00,65.86,65.88,65.82,65.82,59511.0,65.204,65.2238,65.1644,65.1644,59511.0
2024-12-16 14:05:00,65.82,65.85,65.82,65.84,71588.0,65.1644,65.1941,65.1644,65.1842,71588.0
2024-12-16 14:10:00,65.85,65.86,65.82,65.84,128313.0,65.1941,65.204,65.1644,65.1842,128313.0
2024-12-16 14:15:00,65.85,65.86,65.81,65.82,46660.0,65.1941,65.204,65.1545,65.1644,46660.0
2024-12-16 14:20:00,65.81,65.82,65.77,65.78,66766.0,65.1545,65.1644,65.1149,65.1248,66766.0
2024-12-16 14:25:00,65.78,65.79,65.75,65.76,92292.0,65.1248,65.1347,65.0951,65.105,92292.0
2024-12-16 14:30:00,65.77,65.78,65.73,65.75,118004.0,65.1149,65.1248,65.0753,65.0951,118004.0
2024-12-16 14:35:00,65.75,65.77,65.74,65.77,132801.0,65.0951,65.1149,65.0852,65.1149,132801.0
2024-12-16 14:40:00,65.77,65.78,65.75,65.78,83545.0,65.1149,65.1248,65.0951,65.1248,83545.0
2024-12-16 14:45:00,65.77,65.79,65.75,65.76,43071.0,65.1149,65.1347,65.0951,65.105,43071.0
2024-12-16 14:50:00,65.76,65.8,65.74,65.79,106609.0,65.105,65.1446,65.0852,65.1347,106609.0
2024-12-16 14:55:00,65.8,65.86,65.79,65.85,92896.0,65.1446,65.204,65.1347,65.1941,92896.0
2024-12-16 15:00:00,65.84,65.85,65.78,65.78,95366.0,65.1842,65.1941,65.1248,65.1248,95366.0
2024-12-16 15:05:00,65.78,65.79,65.76,65.78,55706.0,65.1248,65.1347,65.105,65.1248,55706.0
2024-12-16 15:10:00,65.78,65.8,65.77,65.78,69274.0,65.1248,65.1446,65.1149,65.1248,69274.0
2024-12-16 15:15:00,65.78,65.79,65.76,65.78,130872.0,65.1248,65.1347,65.105,65.1248,130872.0
2024-12-16 15:20:00,65.78,65.78,65.72,65.73,94929.0,65.1248,65.1248,65.0654,65.0753,94929.0
2024-12-16 15:25:00,65.72,65.73,65.7,65.7,84881.0,65.0654,65.0753,65.0456,65.0456,84881.0
2024-12-16 15:30:00,65.7,65.72,65.65,65.67,66399.0,65.0456,65.0654,64.9961,65.0159,66399.0
2024-12-16 15:35:00,65.67,65.68,65.6,65.61,82509.0,65.0159,65.0258,64.9466,64.9565,82509.0
2024-12-16 15:40:00,65.61,65.62,65.58,65.6,112483.0,64.9565,64.9664,64.9268,64.9466,112483.0
2024-12-16 15:45:00,65.61,65.63,65.57,65.62,125046.0,64.9565,64.9763,64.9169,64.9664,125046.0
2024-12-16 15:50:00,65.61,65.64,65.56,65.64,267652.0,64.9565,64.9862,64.907,64.9862,267652.0
2024-12-16 15:55:00,65.64,65.67,65.58,65.62,544927.0,64.9862,65.0159,64.9268,64.9664,544927.0
2024-12-17 09:30:00,64.95,65.19,64.9,65.14,276831.0,64.5689,64.8075,64.5192,64.7578,276831.0
2024-12-17 09:35:00,65.14,65.26,65.14,65.17,121559.0,64.7578,64.8771,64.7578,64.7876,121559.0
2024-12-17 09:40:00,65.15,65.16,64.95,64.96,164133.0,64.7677,64.7776,64.5689,64.5788,164133.0
2024-12-17 09:45:00,64.96,65.03,64.93,64.97,81037.0,64.5788,64.6484,64.549,64.5888,81037.0
2024-12-17 09:50:00,64.96,65.01,64.91,64.98,101697.0,64.5788,64.6285,64.5291,64.5987,101697.0
2024-12-17 09:55:00,64.98,65.06,64.94,65.03,44522.0,64.5987,64.6782,64.5589,64.6484,44522.0
2024-12-17 10:00:00,65.02,65.03,64.86,64.86,129597.0,64.6385,64.6484,64.4794,64.4794,129597.0
2024-12-17 10:05:00,64.86,64.9,64.77,64.79,117048.0,64.4794,64.5192,64.3899,64.4098,117048.0
2024-12-17 10:10:00,64.78,64.78,64.67,64.67,101955.0,64.3999,64.3999,64.2905,64.2905,101955.0
2024-12-17 10:15:00,64.68,64.8,64.67,64.76,98114.0,64.3005,64.4198,64.2905,64.38,98114.0
2024-12-17 10:20:00,64.76,64.77,64.7,64.7,67666.0,64.38,64.3899,64.3203,64.3203,67666.0
2024-12-17 10:25:00,64.7,64.71,64.63,64.66,97995.0,64.3203,64.3303,64.2508,64.2806,97995.0
2024-12-17 10:30:00,64.66,64.69,64.62,64.69,133722.0,64.2806,64.3104,64.2408,64.3104,133722.0
2024-12-17 10:35:00,64.69,64.72,64.62,64.72,69390.0,64.3104,64.3402,64.2408,64.3402,69390.0
2024-12-17 10:40:00,64.71,64.73,64.62,64.67,101712.0,64.3303,64.3502,64.2408,64.2905,101712.0
2024-12-17 10:45:00,64.67,64.72,64.61,64.63,70408.0,64.2905,64.3402,64.2309,64.2508,70408.0
2024-12-17 10:50:00,64.64,64.66,64.58,64.65,89988.0,64.2607,64.2806,64.201,64.2706,89988.0
2024-12-17 10:55:00,64.64,64.72,64.63,64.71,161501.0,64.2607,64.3402,64.2508,64.3303,161501.0
2024-12-17 11:00:00,64.7,64.76,64.7,64.74,86180.0,64.3203,64.38,64.3203,64.3601,86180.0
2024-12-17 11:05:00,64.73,64.81,64.72,64.79,134749.0,64.3502,64.4297,64.3402,64.4098,134749.0
2024-12-17 11:10:00,64.79,64.83,64.77,64.78,59546.0,64.4098,64.4496,64.3899,64.3999,59546.0
2024-12-17 11:15:00,64.78,64.78,64.68,64.73,47817.0,64.3999,64.3999,64.3005,64.3502,47817.0
2024-12-17 11:20:00,64.73,64.74,64.63,64.65,83687.0,64.3502,64.3601,64.2508,64.2706,83687.0
2024-12-17 11:25:00,64.65,64.7,64.64,64.69,54516.0,64.2706,64.3203,64.2607,64.3104,54516.0
2024-12-17 11:30:00,64.68,64.73,64.66,64.7,82738.0,64.3005,64.3502,64.2806,64.3203,82738.0
2024-12-17 11:35:00,64.71,64.73,64.67,64.72,60540.0,64.3303,64.3502,64.2905,64.3402,60540.0
2024-12-17 11:40:00,64.73,64.75,64.69,64.75,85795.0,64.3502,64.3701,64.3104,64.3701,85795.0
2024-12-17 11:45:00,64.74,64.77,64.7,64.75,86757.0,64.3601,64.3899,64.3203,64.3701,86757.0
2024-12-17 11:50:00,64.75,64.79,64.74,64.74,48729.0,64.3701,64.4098,64.3601,64.3601,48729.0
2024-12-17 11:55:00,64.76,64.77,64.71,64.75,64685.0,64.38,64.3899,64.3303,64.3701,64685.0
2024-12-17 12:00:00,64.76,64.77,64.66,64.67,307305.0,64.38,64.3899,64.2806,64.2905,307305.0
2024-12-17 12:05:00,64.67,64.67,64.62,64.62,122354.0,64.2905,64.2905,64.2408,64.2408,122354.0
2024-12-17 12:10:00,64.63,64.63,64.59,64.61,60792.0,64.2508,64.2508,64.211,64.2309,60792.0
2024-12-17 12:15:00,64.61,64.68,64.59,64.65,132876.0,64.2309,64.3005,64.211,64.2706,132876.0
2024-12-17 12:20:00,64.66,64.72,64.65,64.71,69318.0,64.2806,64.3402,64.2706,64.3303,69318.0
2024-12-17 12:25:00,64.71,64.72,64.64,64.65,105024.0,64.3303,64.3402,64.2607,64.2706,105024.0
2024-12-17 12:30:00,64.65,64.66,64.62,64.66,94403.0,64.2706,64.2806,64.2408,64.2806,94403.0
2024-12-17 12:35:00,64.66,64.67,64.63,64.66,56920.0,64.2806,64.2905,64.2508,64.2806,56920.0
2024-12-17 12:40:00,64.67,64.69,64.66,64.68,83596.0,64.2905,64.3104,64.2806,64.3005,83596.0
2024-12-17 12:45:00,64.69,64.69,64.64,64.68,63179.0,64.3104,64.3104,64.2607,64.3005,63179.0
2024-12-17 12:50:00,64.68,64.73,64.67,64.73,53281.0,64.3005,64.3502,64.2905,64.3502,53281.0
2024-12-17 12:55:00,64.73,64.74,64.71,64.73,121346.0,64.3502,64.3601,64.3303,64.3502,121346.0
2024-12-17 13:00:00,64.73,64.75,64.71,64.72,63697.0,64.3502,64.3701,64.3303,64.3402,63697.0
2024-12-17 13:05:00,64.72,64.73,64.66,64.67,62262.0,64.3402,64.3502,64.2806,64.2905,62262.0
2024-12-17 13:10:00,64.67,64.67,64.64,64.66,31062.0,64.2905,64.2905,64.2607,64.2806,31062.0
2024-12-17 13:15:00,64.66,64.68,64.62,64.62,63146.0,64.2806,64.3005,64.2408,64.2408,63146.0
2024-12-17 13:20:00,64.62,64.64,64.59,64.62,84415.0,64.2408,64.2607,64.211,64.2408,84415.0
2024-12-17 13:25:00,64.62,64.63,64.6,64.62,53323.0,64.2408,64.2508,64.2209,64.2408,53323.0
2024-12-17 13:30:00,64.62,64.62,64.57,64.61,45170.0,64.2408,64.2408,64.1911,64.2309,45170.0
2024-12-17 13:35:00,64.61,64.63,64.59,64.6,39136.0,64.2309,64.2508,64.211,64.2209,39136.0
2024-12-17 13:40:00,64.61,64.62,64.59,64.59,41989.0,64.2309,64.2408,64.211,64.211,41989.0
2024-12-17 13:45:00,64.61,64.65,64.6,64.63,44492.0,64.2309,64.2706,64.2209,64.2508,44492.0
2024-12-17 13:50:00,64.63,64.69,64.62,64.67,61499.0,64.2508,64.3104,64.2408,64.2905,61499.0
2024-12-17 13:55:00,64.67,64.71,64.66,64.69,72801.0,64.2905,64.3303,64.2806,64.3104,72801.0
2024-12-17 14:00:00,64.69,64.7,64.65,64.66,37939.0,64.3104,64.3203,64.2706,64.2806,37939.0
2024-12-17 14:05:00,64.66,64.69,64.65,64.68,76622.0,64.2806,64.3104,64.2706,64.3005,76622.0
2024-12-17 14:10:00,64.67,64.68,64.64,64.67,51188.0,64.2905,64.3005,64.2607,64.2905,51188.0
2024-12-17 14:15:00,64.67,64.68,64.64,64.66,44957.0,64.2905,64.3005,64.2607,64.2806,44957.0
2024-12-17 14:20:00,64.66,64.66,64.61,64.63,56691.0,64.2806,64.2806,64.2309,64.2508,56691.0
2024-12-17 14:25:00,64.63,64.63,64.59,64.59,47696.0,64.2508,64.2508,64.211,64.211,47696.0
2024-12-17 14:30:00,64.59,64.59,64.54,64.54,42224.0,64.211,64.211,64.1613,64.1613,42224.0
2024-12-17 14:35:00,64.55,64.57,64.53,64.56,174349.0,64.1712,64.1911,64.1513,64.1812,174349.0
2024-12-17 14:40:00,64.56,64.56,64.52,64.55,74681.0,64.1812,64.1812,64.1414,64.1712,74681.0
2024-12-17 14:45:00,64.55,64.56,64.49,64.51,90151.0,64.1712,64.1812,64.1116,64.1315,90151.0
2024-12-17 14:50:00,64.51,64.52,64.47,64.48,118364.0,64.1315,64.1414,64.0917,64.1016,118364.0
2024-12-17 14:55:00,64.47,64.52,64.47,64.51,153796.0,64.0917,64.1414,64.0917,64.1315,153796.0
2024-12-17 15:00:00,64.52,64.52,64.46,64.47,155832.0,64.1414,64.1414,64.0818,64.0917,155832.0
2024-12-17 15:05:00,64.47,64.49,64.45,64.48,131491.0,64.0917,64.1116,64.0718,64.1016,131491.0
2024-12-17 15:10:00,64.48,64.5,64.43,64.46,127721.0,64.1016,64.1215,64.0519,64.0818,127721.0
2024-12-17 15:15:00,64.46,64.47,64.42,64.44,151715.0,64.0818,64.0917,64.042,64.0619,151715.0
2024-12-17 15:20:00,64.44,64.44,64.4,64.4,176075.0,64.0619,64.0619,64.0221,64.0221,176075.0
2024-12-17 15:25:00,64.4,64.45,64.4,64.43,145604.0,64.0221,64.0718,64.0221,64.0519,145604.0
2024-12-17 15:30:00,64.44,64.45,64.37,64.43,211983.0,64.0619,64.0718,63.9923,64.0519,211983.0
2024-12-17 15:35:00,64.43,64.44,64.38,64.39,134339.0,64.0519,64.0619,64.0022,64.0122,134339.0
2024-12-17 15:40:00,64.4,64.46,64.39,64.46,117417.0,64.0221,64.0818,64.0122,64.0818,117417.0
2024-12-17 15:45:00,64.46,64.54,64.46,64.53,149092.0,64.0818,64.1613,64.0818,64.1513,149092.0
2024-12-17 15:50:00,64.53,64.64,64.52,64.59,173211.0,64.1513,64.2607,64.1414,64.211,173211.0
2024-12-17 15:55:00,64.58,64.61,64.54,64.57,598960.0,64.201,64.2309,64.1613,64.1911,598960.0
2024-12-18 09:30:00,64.79,64.84,64.62,64.82,495003.0,64.4098,64.4595,64.2408,64.4396,495003.0
2024-12-18 09:35:00,64.81,64.9,64.77,64.77,171133.0,64.4297,64.5192,64.3899,64.3899,171133.0
2024-12-18 09:40:00,64.77,64.81,64.66,64.68,131124.0,64.3899,64.4297,64.2806,64.3005,131124.0
2024-12-18 09:45:00,64.67,64.76,64.66,64.75,170073.0,64.2905,64.38,64.2806,64.3701,170073.0
2024-12-18 09:50:00,64.74,64.79,64.67,64.69,42099.0,64.3601,64.4098,64.2905,64.3104,42099.0
2024-12-18 09:55:00,64.68,64.7,64.62,64.7,99935.0,64.3005,64.3203,64.2408,64.3203,99935.0
2024-12-18 10:00:00,64.71,64.74,64.65,64.66,63054.0,64.3303,64.3601,64.2706,64.2806,63054.0
2024-12-18 10:05:00,64.65,64.66,64.61,64.64,43294.0,64.2706,64.2806,64.2309,64.2607,43294.0
2024-12-18 10:10:00,64.63,64.64,64.57,64.58,63473.0,64.2508,64.2607,64.1911,64.201,63473.0
2024-12-18 10:15:00,64.58,64.65,64.57,64.65,42876.0,64.201,64.2706,64.1911,64.2706,42876.0
2024-12-18 10:20:00,64.64,64.68,64.61,64.68,62007.0,64.2607,64.3005,64.2309,64.3005,62007.0
2024-12-18 10:25:00,64.67,64.68,64.62,64.63,50452.0,64.2905,64.3005,64.2408,64.2508,50452.0
2024-12-18 10:30:00,64.63,64.75,64.62,64.75,32209.0,64.2508,64.3701,64.2408,64.3701,32209.0
2024-12-18 10:35:00,64.75,64.76,64.7,64.7,77857.0,64.3701,64.38,64.3203,64.3203,77857.0
2024-12-18 10:40:00,64.7,64.72,64.66,64.68,39330.0,64.3203,64.3402,64.2806,64.3005,39330.0
2024-12-18 10:45:00,64.68,64.69,64.64,64.67,45565.0,64.3005,64.3104,64.2607,64.2905,45565.0
2024-12-18 10:50:00,64.68,64.71,64.65,64.71,54791.0,64.3005,64.3303,64.2706,64.3303,54791.0
2024-12-18 10:55:00,64.71,64.77,64.71,64.73,84514.0,64.3303,64.3899,64.3303,64.3502,84514.0
2024-12-18 11:00:00,64.74,64.75,64.66,64.67,77852.0,64.3601,64.3701,64.2806,64.2905,77852.0
2024-12-18 11:05:00,64.67,64.68,64.59,64.61,41076.0,64.2905,64.3005,64.211,64.2309,41076.0
2024-12-18 11:10:00,64.62,64.62,64.55,64.57,41667.0,64.2408,64.2408,64.1712,64.1911,41667.0
2024-12-18 11:15:00,64.56,64.59,64.54,64.56,43334.0,64.1812,64.211,64.1613,64.1812,43334.0
2024-12-18 11:20:00,64.56,64.6,64.54,64.6,78305.0,64.1812,64.2209,64.1613,64.2209,78305.0
2024-12-18 11:25:00,64.59,64.67,64.59,64.64,59589.0,64.211,64.2905,64.211,64.2607,59589.0
2024-12-18 11:30:00,64.64,64.64,64.59,64.59,24641.0,64.2607,64.2607,64.211,64.211,24641.0
2024-12-18 11:35:00,64.59,64.62,64.57,64.6,39385.0,64.211,64.2408,64.1911,64.2209,39385.0
2024-12-18 11:40:00,64.6,64.6,64.54,64.55,108798.0,64.2209,64.2209,64.1613,64.1712,108798.0
2024-12-18 11:45:00,64.55,64.59,64.54,64.56,94899.0,64.1712,64.211,64.1613,64.1812,94899.0
2024-12-18 11:50:00,64.57,64.57,64.53,64.55,35533.0,64.1911,64.1911,64.1513,64.1712,35533.0
2024-12-18 11:55:00,64.54,64.55,64.5,64.54,56431.0,64.1613,64.1712,64.1215,64.1613,56431.0
2024-12-18 12:00:00,64.53,64.54,64.48,64.49,41297.0,64.1513,64.1613,64.1016,64.1116,41297.0
2024-12-18 12:05:00,64.49,64.49,64.45,64.45,74777.0,64.1116,64.1116,64.0718,64.0718,74777.0
2024-12-18 12:10:00,64.45,64.52,64.44,64.51,50583.0,64.0718,64.1414,64.0619,64.1315,50583.0
2024-12-18 12:15:00,64.52,64.58,64.51,64.57,49666.0,64.1414,64.201,64.1315,64.1911,49666.0
2024-12-18 12:20:00,64.57,64.59,64.55,64.56,33252.0,64.1911,64.211,64.1712,64.1812,33252.0
2024-12-18 12:25:00,64.56,64.58,64.52,64.53,24967.0,64.1812,64.201,64.1414,64.1513,24967.0
2024-12-18 12:30:00,64.52,64.56,64.5,64.56,54793.0,64.1414,64.1812,64.1215,64.1812,54793.0
2024-12-18 12:35:00,64.56,64.58,64.53,64.53,44117.0,64.1812,64.201,64.1513,64.1513,44117.0
2024-12-18 12:40:00,64.53,64.57,64.52,64.53,16082.0,64.1513,64.1911,64.1414,64.1513,16082.0
2024-12-18 12:45:00,64.53,64.54,64.5,64.53,106873.0,64.1513,64.1613,64.1215,64.1513,106873.0
2024-12-18 12:50:00,64.54,64.55,64.5,64.53,30467.0,64.1613,64.1712,64.1215,64.1513,30467.0
2024-12-18 12:55:00,64.53,64.56,64.52,64.54,16534.0,64.1513,64.1812,64.1414,64.1613,16534.0
2024-12-18 13:00:00,64.54,64.55,64.52,64.53,15104.0,64.1613,64.1712,64.1414,64.1513,15104.0
2024-12-18 13:05:00,64.53,64.56,64.5,64.55,45928.0,64.1513,64.1812,64.1215,64.1712,45928.0
2024-12-18 13:10:00,64.56,64.57,64.52,64.56,38051.0,64.1812,64.1911,64.1414,64.1812,38051.0
2024-12-18 13:15:00,64.55,64.58,64.55,64.56,32059.0,64.1712,64.201,64.1712,64.1812,32059.0
2024-12-18 13:20:00,64.56,64.58,64.55,64.58,21159.0,64.1812,64.201,64.1712,64.201,21159.0
2024-12-18 13:25:00,64.57,64.6,64.56,64.56,38916.0,64.1911,64.2209,64.1812,64.1812,38916.0
2024-12-18 13:30:00,64.56,64.62,64.55,64.62,30898.0,64.1812,64.2408,64.1712,64.2408,30898.0
2024-12-18 13:35:00,64.62,64.63,64.6,64.61,242681.0,64.2408,64.2508,64.2209,64.2309,242681.0
2024-12-18 13:40:00,64.61,64.62,64.57,64.59,30033.0,64.2309,64.2408,64.1911,64.211,30033.0
2024-12-18 13:45:00,64.6,64.63,64.58,64.61,27851.0,64.2209,64.2508,64.201,64.2309,27851.0
2024-12-18 13:50:00,64.61,64.64,64.6,64.63,32414.0,64.2309,64.2607,64.2209,64.2508,32414.0
2024-12-18 13:55:00,64.64,64.67,64.62,64.65,45058.0,64.2607,64.2905,64.2408,64.2706,45058.0
2024-12-18 14:00:00,64.66,64.7,64.35,64.37,385775.0,64.2806,64.3203,63.9724,63.9923,385775.0
2024-12-18 14:05:00,64.34,64.35,64.0,64.02,197940.0,63.9625,63.9724,63.6245,63.6443,197940.0
2024-12-18 14:10:00,64.05,64.06,63.89,63.89,81258.0,63.6742,63.6841,63.5151,63.5151,81258.0
2024-12-18 14:15:00,63.89,63.96,63.79,63.84,170676.0,63.5151,63.5847,63.4157,63.4654,170676.0
2024-12-18 14:20:00,63.85,63.93,63.78,63.87,214443.0,63.4753,63.5549,63.4057,63.4952,214443.0
2024-12-18 14:25:00,63.87,63.89,63.67,63.68,272133.0,63.4952,63.5151,63.2964,63.3063,272133.0
2024-12-18 14:30:00,63.7,63.92,63.65,63.83,242441.0,63.3262,63.5449,63.2765,63.4555,242441.0
2024-12-18 14:35:00,63.84,63.88,63.61,63.61,294427.0,63.4654,63.5052,63.2367,63.2367,294427.0
2024-12-18 14:40:00,63.61,63.71,63.47,63.5,248099.0,63.2367,63.3362,63.0976,63.1274,248099.0
2024-12-18 14:45:00,63.51,63.52,63.28,63.42,268848.0,63.1373,63.1473,62.9087,63.0479,268848.0
2024-12-18 14:50:00,63.43,63.47,63.3,63.3,167467.0,63.0578,63.0976,62.9286,62.9286,167467.0
2024-12-18 14:55:00,63.29,63.29,63.06,63.13,186826.0,62.9186,62.9186,62.69,62.7596,186826.0
2024-12-18 15:00:00,63.13,63.21,62.98,62.99,561011.0,62.7596,62.8391,62.6104,62.6204,561011.0
2024-12-18 15:05:00,62.98,63.19,62.97,63.12,418307.0,62.6104,62.8192,62.6005,62.7496,418307.0
2024-12-18 15:10:00,63.12,63.12,62.91,62.98,331292.0,62.7496,62.7496,62.5408,62.6104,331292.0
2024-12-18 15:15:00,62.96,63.01,62.85,62.89,258068.0,62.5906,62.6403,62.4812,62.521,258068.0
2024-12-18 15:20:00,62.89,63.12,62.85,63.02,339278.0,62.521,62.7496,62.4812,62.6502,339278.0
2024-12-18 15:25:00,63.03,63.03,62.71,62.75,210330.0,62.6601,62.6601,62.342,62.3818,210330.0
2024-12-18 15:30:00,62.75,62.81,62.69,62.75,224050.0,62.3818,62.4414,62.3221,62.3818,224050.0
2024-12-18 15:35:00,62.75,62.75,62.39,62.4,319422.0,62.3818,62.3818,62.0239,62.0338,319422.0
2024-12-18 15:40:00,62.4,62.4,62.0,62.02,657492.0,62.0338,62.0338,61.6362,61.6561,657492.0
2024-12-18 15:45:00,62.01,62.34,61.93,62.34,704661.0,61.6461,61.9742,61.5666,61.9742,704661.0
2024-12-18 15:50:00,62.32,62.38,62.23,62.35,404659.0,61.9543,62.014,61.8648,61.9841,404659.0
2024-12-18 15:55:00,62.34,62.35,62.05,62.07,726474.0,61.9742,61.9841,61.6859,61.7058,726474.0
2024-12-19 09:30:00,62.67,63.0,62.54,63.0,746597.0,62.3023,62.6303,62.173,62.6303,746597.0
2024-12-19 09:35:00,63.0,63.01,62.78,62.85,694629.0,62.6303,62.6403,62.4116,62.4812,694629.0
2024-12-19 09:40:00,62.86,62.93,62.74,62.75,487123.0,62.4911,62.5607,62.3718,62.3818,487123.0
2024-12-19 09:45:00,62.75,62.82,62.62,62.63,574022.0,62.3818,62.4514,62.2526,62.2625,574022.0
2024-12-19 09:50:00,62.62,62.66,62.53,62.54,222226.0,62.2526,62.2923,62.1631,62.173,222226.0
2024-12-19 09:55:00,62.54,62.6,62.49,62.54,266005.0,62.173,62.2327,62.1233,62.173,266005.0
2024-12-19 10:00:00,62.55,62.57,62.34,62.35,299956.0,62.183,62.2028,61.9742,61.9841,299956.0
2024-12-19 10:05:00,62.37,62.39,62.26,62.34,156112.0,62.004,62.0239,61.8947,61.9742,156112.0
2024-12-19 10:10:00,62.33,62.48,62.3,62.38,288164.0,61.9643,62.1134,61.9344,62.014,288164.0
2024-12-19 10:15:00,62.38,62.38,62.29,62.32,57465.0,62.014,62.014,61.9245,61.9543,57465.0
2024-12-19 10:20:00,62.32,62.34,62.17,62.19,177949.0,61.9543,61.9742,61.8052,61.8251,177949.0
2024-12-19 10:25:00,62.2,62.27,62.08,62.09,101463.0,61.835,61.9046,61.7157,61.7257,101463.0
2024-12-19 10:30:00,62.09,62.17,62.04,62.05,190234.0,61.7257,61.8052,61.676,61.6859,190234.0
2024-12-19 10:35:00,62.06,62.18,62.02,62.09,232605.0,61.6958,61.8151,61.6561,61.7257,232605.0
2024-12-19 10:40:00,62.09,62.29,62.03,62.26,151186.0,61.7257,61.9245,61.666,61.8947,151186.0
2024-12-19 10:45:00,62.25,62.26,62.1,62.26,174928.0,61.8847,61.8947,61.7356,61.8947,174928.0
2024-12-19 10:50:00,62.25,62.3,62.16,62.19,117283.0,61.8847,61.9344,61.7953,61.8251,117283.0
2024-12-19 10:55:00,62.2,62.24,62.11,62.2,100480.0,61.835,61.8748,61.7455,61.835,100480.0
2024-12-19 11:00:00,62.19,62.2,62.04,62.04,91717.0,61.8251,61.835,61.676,61.676,91717.0
2024-12-19 11:05:00,62.04,62.08,62.02,62.04,86597.0,61.676,61.7157,61.6561,61.676,86597.0
2024-12-19 11:10:00,62.05,62.08,61.99,62.02,50603.0,61.6859,61.7157,61.6262,61.6561,50603.0
2024-12-19 11:15:00,62.03,62.18,62.03,62.15,133046.0,61.666,61.8151,61.666,61.7853,133046.0
2024-12-19 11:20:00,62.14,62.32,62.13,62.29,102397.0,61.7754,61.9543,61.7654,61.9245,102397.0
2024-12-19 11:25:00,62.29,62.38,62.29,62.36,70865.0,61.9245,62.014,61.9245,61.9941,70865.0
2024-12-19 11:30:00,62.36,62.42,62.32,62.37,118639.0,61.9941,62.0537,61.9543,62.004,118639.0
2024-12-19 11:35:00,62.34,62.43,62.28,62.36,104465.0,61.9742,62.0637,61.9145,61.9941,104465.0
2024-12-19 11:40:00,62.35,62.36,62.27,62.32,126282.0,61.9841,61.9941,61.9046,61.9543,126282.0
2024-12-19 11:45:00,62.3,62.38,62.29,62.35,51446.0,61.9344,62.014,61.9245,61.9841,51446.0
2024-12-19 11:50:00,62.35,62.35,62.23,62.24,86503.0,61.9841,61.9841,61.8648,61.8748,86503.0
2024-12-19 11:55:00,62.24,62.3,62.23,62.27,69395.0,61.8748,61.9344,61.8648,61.9046,69395.0
2024-12-19 12:00:00,62.27,62.29,62.22,62.27,78147.0,61.9046,61.9245,61.8549,61.9046,78147.0
2024-12-19 12:05:00,62.27,62.27,62.2,62.23,26734.0,61.9046,61.9046,61.835,61.8648,26734.0
2024-12-19 12:10:00,62.23,62.24,62.18,62.21,37205.0,61.8648,61.8748,61.8151,61.845,37205.0
2024-12-19 12:15:00,62.21,62.21,62.16,62.19,76594.0,61.845,61.845,61.7953,61.8251,76594.0
2024-12-19 12:20:00,62.2,62.2,62.1,62.15,35215.0,61.835,61.835,61.7356,61.7853,35215.0
2024-12-19 12:25:00,62.16,62.18,62.09,62.1,30560.0,61.7953,61.8151,61.7257,61.7356,30560.0
2024-12-19 12:30:00,62.11,62.13,61.99,62.05,118762.0,61.7455,61.7654,61.6262,61.6859,118762.0
2024-12-19 12:35:00,62.05,62.08,62.02,62.08,53494.0,61.6859,61.7157,61.6561,61.7157,53494.0
2024-12-19 12:40:00,62.07,62.09,61.99,62.0,113573.0,61.7058,61.7257,61.6262,61.6362,113573.0
2024-12-19 12:45:00,62.0,62.05,62.0,62.01,75003.0,61.6362,61.6859,61.6362,61.6461,75003.0
2024-12-19 12:50:00,62.01,62.03,61.98,62.02,58708.0,61.6461,61.666,61.6163,61.6561,58708.0
2024-12-19 12:55:00,62.03,62.11,62.02,62.08,54923.0,61.666,61.7455,61.6561,61.7157,54923.0
2024-12-19 13:00:00,62.07,62.07,61.93,61.95,90701.0,61.7058,61.7058,61.5666,61.5865,90701.0
2024-12-19 13:05:00,61.95,62.04,61.93,62.02,44153.0,61.5865,61.676,61.5666,61.6561,44153.0
2024-12-19 13:10:00,62.03,62.1,62.02,62.09,75161.0,61.666,61.7356,61.6561,61.7257,75161.0
2024-12-19 13:15:00,62.1,62.12,62.06,62.1,223064.0,61.7356,61.7555,61.6958,61.7356,223064.0
2024-12-19 13:20:00,62.09,62.12,62.02,62.1,55935.0,61.7257,61.7555,61.6561,61.7356,55935.0
2024-12-19 13:25:00,62.12,62.18,62.09,62.16,97241.0,61.7555,61.8151,61.7257,61.7953,97241.0
2024-12-19 13:30:00,62.17,62.19,62.12,62.18,57897.0,61.8052,61.8251,61.7555,61.8151,57897.0
2024-12-19 13:35:00,62.18,62.23,62.17,62.2,177840.0,61.8151,61.8648,61.8052,61.835,177840.0
2024-12-19 13:40:00,62.2,62.26,62.19,62.22,132079.0,61.835,61.8947,61.8251,61.8549,132079.0
2024-12-19 13:45:00,62.22,62.25,62.2,62.25,78795.0,61.8549,61.8847,61.835,61.8847,78795.0
2024-12-19 13:50:00,62.24,62.27,62.2,62.2,74150.0,61.8748,61.9046,61.835,61.835,74150.0
2024-12-19 13:55:00,62.21,62.37,62.2,62.37,68317.0,61.845,62.004,61.835,62.004,68317.0
2024-12-19 14:00:00,62.37,62.37,62.28,62.32,112316.0,62.004,62.004,61.9145,61.9543,112316.0
2024-12-19 14:05:00,62.32,62.32,62.25,62.27,63478.0,61.9543,61.9543,61.8847,61.9046,63478.0
2024-12-19 14:10:00,62.26,62.26,62.2,62.2,63738.0,61.8947,61.8947,61.835,61.835,63738.0
2024-12-19 14:15:00,62.19,62.22,62.17,62.22,61481.0,61.8251,61.8549,61.8052,61.8549,61481.0
2024-12-19 14:20:00,62.23,62.28,62.17,62.28,74865.0,61.8648,61.9145,61.8052,61.9145,74865.0
2024-12-19 14:25:00,62.27,62.28,62.21,62.23,115157.0,61.9046,61.9145,61.845,61.8648,115157.0
2024-12-19 14:30:00,62.24,62.25,62.19,62.22,86283.0,61.8748,61.8847,61.8251,61.8549,86283.0
2024-12-19 14:35:00,62.22,62.25,62.2,62.21,74567.0,61.8549,61.8847,61.835,61.845,74567.0
2024-12-19 14:40:00,62.2,62.22,62.18,62.2,157584.0,61.835,61.8549,61.8151,61.835,157584.0
2024-12-19 14:45:00,62.19,62.2,62.14,62.16,87520.0,61.8251,61.835,61.7754,61.7953,87520.0
2024-12-19 14:50:00,62.17,62.23,62.16,62.2,64021.0,61.8052,61.8648,61.7953,61.835,64021.0
2024-12-19 14:55:00,62.2,62.21,62.1,62.11,195536.0,61.835,61.845,61.7356,61.7455,195536.0
2024-12-19 15:00:00,62.11,62.16,62.08,62.14,103117.0,61.7455,61.7953,61.7157,61.7754,103117.0
2024-12-19 15:05:00,62.13,62.14,62.1,62.13,51482.0,61.7654,61.7754,61.7356,61.7654,51482.0
2024-12-19 15:10:00,62.13,62.17,62.06,62.16,114597.0,61.7654,61.8052,61.6958,61.7953,114597.0
2024-12-19 15:15:00,62.17,62.23,62.15,62.23,125260.0,61.8052,61.8648,61.7853,61.8648,125260.0
2024-12-19 15:20:00,62.22,62.32,62.19,62.32,138685.0,61.8549,61.9543,61.8251,61.9543,138685.0
2024-12-19 15:25:00,62.31,62.31,62.22,62.24,102048.0,61.9444,61.9444,61.8549,61.8748,102048.0
2024-12-19 15:30:00,62.24,62.26,62.1,62.1,243318.0,61.8748,61.8947,61.7356,61.7356,243318.0
2024-12-19 15:35:00,62.11,62.22,62.01,62.2,191303.0,61.7455,61.8549,61.6461,61.835,191303.0
2024-12-19 15:40:00,62.2,62.26,62.17,62.21,165554.0,61.835,61.8947,61.8052,61.845,165554.0
2024-12-19 15:45:00,62.2,62.21,62.09,62.1,167122.0,61.835,61.845,61.7257,61.7356,167122.0
2024-12-19 15:50:00,62.1,62.1,61.91,61.96,192742.0,61.7356,61.7356,61.5467,61.5964,192742.0
2024-12-19 15:55:00,61.96,62.02,61.93,61.94,765982.0,61.5964,61.6561,61.5666,61.5765,765982.0
2024-12-20 09:30:00,61.71,62.04,61.62,61.98,442734.0,61.3479,61.676,61.2584,61.6163,442734.0
2024-12-20 09:35:00,62.01,62.29,61.99,62.29,217999.0,61.6461,61.9245,61.6262,61.9245,217999.0
2024-12-20 09:40:00,62.27,62.27,62.12,62.22,219422.0,61.9046,61.9046,61.7555,61.8549,219422.0
2024-12-20 09:45:00,62.22,62.25,62.0,62.09,157486.0,61.8549,61.8847,61.6362,61.7257,157486.0
2024-12-20 09:50:00,62.08,62.24,61.98,62.22,246413.0,61.7157,61.8748,61.6163,61.8549,246413.0
2024-12-20 09:55:00,62.22,62.27,62.12,62.12,166108.0,61.8549,61.9046,61.7555,61.7555,166108.0
2024-12-20 10:00:00,62.18,62.31,62.12,62.18,191482.0,61.8151,61.9444,61.7555,61.8151,191482.0
2024-12-20 10:05:00,62.16,62.27,62.05,62.07,161344.0,61.7953,61.9046,61.6859,61.7058,161344.0
2024-12-20 10:10:00,62.06,62.22,61.99,62.2,111968.0,61.6958,61.8549,61.6262,61.835,111968.0
2024-12-20 10:15:00,62.2,62.23,62.14,62.22,38369.0,61.835,61.8648,61.7754,61.8549,38369.0
2024-12-20 10:20:00,62.21,62.23,62.15,62.19,265113.0,61.845,61.8648,61.7853,61.8251,265113.0
2024-12-20 10:25:00,62.19,62.37,62.15,62.35,239986.0,61.8251,62.004,61.7853,61.9841,239986.0
2024-12-20 10:30:00,62.35,62.58,62.35,62.51,404093.0,61.9841,62.2128,61.9841,62.1432,404093.0
2024-12-20 10:35:00,62.51,62.54,62.44,62.53,408845.0,62.1432,62.173,62.0736,62.1631,408845.0
2024-12-20 10:40:00,62.52,62.62,62.5,62.59,197032.0,62.1531,62.2526,62.1333,62.2227,197032.0
2024-12-20 10:45:00,62.59,62.59,62.51,62.54,86560.0,62.2227,62.2227,62.1432,62.173,86560.0
2024-12-20 10:50:00,62.54,62.67,62.53,62.66,100511.0,62.173,62.3023,62.1631,62.2923,100511.0
2024-12-20 10:55:00,62.66,62.68,62.56,62.56,107727.0,62.2923,62.3122,62.1929,62.1929,107727.0
2024-12-20 11:00:00,62.57,62.73,62.55,62.72,106465.0,62.2028,62.3619,62.183,62.352,106465.0
2024-12-20 11:05:00,62.71,62.76,62.69,62.69,1059598.0,62.342,62.3917,62.3221,62.3221,1059598.0
2024-12-20 11:10:00,62.7,62.78,62.69,62.74,171861.0,62.3321,62.4116,62.3221,62.3718,171861.0
2024-12-20 11:15:00,62.75,62.81,62.69,62.78,144353.0,62.3818,62.4414,62.3221,62.4116,144353.0
2024-12-20 11:20:00,62.78,62.82,62.72,62.79,112358.0,62.4116,62.4514,62.352,62.4216,112358.0
2024-12-20 11:25:00,62.79,62.8,62.72,62.75,144887.0,62.4216,62.4315,62.352,62.3818,144887.0
2024-12-20 11:30:00,62.76,62.85,62.73,62.84,187057.0,62.3917,62.4812,62.3619,62.4713,187057.0
2024-12-20 11:35:00,62.82,62.98,62.81,62.98,134317.0,62.4514,62.6104,62.4414,62.6104,134317.0
2024-12-20 11:40:00,62.97,63.03,62.94,63.01,213443.0,62.6005,62.6601,62.5707,62.6403,213443.0
2024-12-20 11:45:00,63.01,63.02,62.95,62.96,152242.0,62.6403,62.6502,62.5806,62.5906,152242.0
2024-12-20 11:50:00,62.96,63.0,62.89,62.93,194296.0,62.5906,62.6303,62.521,62.5607,194296.0
2024-12-20 11:55:00,62.93,63.0,62.92,62.97,113891.0,62.5607,62.6303,62.5508,62.6005,113891.0
2024-12-20 12:00:00,62.97,62.97,62.89,62.94,214343.0,62.6005,62.6005,62.521,62.5707,214343.0
2024-12-20 12:05:00,62.95,62.96,62.89,62.91,69614.0,62.5806,62.5906,62.521,62.5408,69614.0
2024-12-20 12:10:00,62.92,62.93,62.84,62.87,75900.0,62.5508,62.5607,62.4713,62.5011,75900.0
2024-12-20 12:15:00,62.87,62.91,62.85,62.88,56064.0,62.5011,62.5408,62.4812,62.511,56064.0
2024-12-20 12:20:00,62.88,62.9,62.84,62.87,79374.0,62.511,62.5309,62.4713,62.5011,79374.0
2024-12-20 12:25:00,62.86,62.95,62.84,62.94,81065.0,62.4911,62.5806,62.4713,62.5707,81065.0
2024-12-20 12:30:00,62.93,62.93,62.75,62.81,161668.0,62.5607,62.5607,62.3818,62.4414,161668.0
2024-12-20 12:35:00,62.82,62.92,62.79,62.92,43022.0,62.4514,62.5508,62.4216,62.5508,43022.0
2024-12-20 12:40:00,62.93,62.94,62.86,62.88,74098.0,62.5607,62.5707,62.4911,62.511,74098.0
2024-12-20 12:45:00,62.88,62.91,62.84,62.9,87198.0,62.511,62.5408,62.4713,62.5309,87198.0
2024-12-20 12:50:00,62.91,62.94,62.87,62.94,65035.0,62.5408,62.5707,62.5011,62.5707,65035.0
2024-12-20 12:55:00,62.93,62.95,62.85,62.86,140360.0,62.5607,62.5806,62.4812,62.4911,140360.0
2024-12-20 13:00:00,62.86,62.87,62.8,62.82,59903.0,62.4911,62.5011,62.4315,62.4514,59903.0
2024-12-20 13:05:00,62.81,62.85,62.76,62.82,65050.0,62.4414,62.4812,62.3917,62.4514,65050.0
2024-12-20 13:10:00,62.82,62.82,62.78,62.8,54481.0,62.4514,62.4514,62.4116,62.4315,54481.0
2024-12-20 13:15:00,62.8,62.81,62.68,62.73,93958.0,62.4315,62.4414,62.3122,62.3619,93958.0
2024-12-20 13:20:00,62.73,62.73,62.65,62.65,50509.0,62.3619,62.3619,62.2824,62.2824,50509.0
2024-12-20 13:25:00,62.66,62.66,62.54,62.57,51971.0,62.2923,62.2923,62.173,62.2028,51971.0
2024-12-20 13:30:00,62.55,62.65,62.55,62.61,74354.0,62.183,62.2824,62.183,62.2426,74354.0
2024-12-20 13:35:00,62.61,62.65,62.59,62.59,190618.0,62.2426,62.2824,62.2227,62.2227,190618.0
2024-12-20 13:40:00,62.6,62.63,62.57,62.62,73249.0,62.2327,62.2625,62.2028,62.2526,73249.0
2024-12-20 13:45:00,62.62,62.63,62.55,62.56,79653.0,62.2526,62.2625,62.183,62.1929,79653.0
2024-12-20 13:50:00,62.55,62.68,62.53,62.67,69208.0,62.183,62.3122,62.1631,62.3023,69208.0
2024-12-20 13:55:00,62.68,62.71,62.59,62.61,122388.0,62.3122,62.342,62.2227,62.2426,122388.0
2024-12-20 14:00:00,62.61,62.63,62.57,62.57,37877.0,62.2426,62.2625,62.2028,62.2028,37877.0
2024-12-20 14:05:00,62.58,62.61,62.54,62.6,42654.0,62.2128,62.2426,62.173,62.2327,42654.0
2024-12-20 14:10:00,62.6,62.64,62.59,62.62,34439.0,62.2327,62.2724,62.2227,62.2526,34439.0
2024-12-20 14:15:00,62.61,62.67,62.6,62.63,71491.0,62.2426,62.3023,62.2327,62.2625,71491.0
2024-12-20 14:20:00,62.62,62.68,62.6,62.67,97184.0,62.2526,62.3122,62.2327,62.3023,97184.0
2024-12-20 14:25:00,62.66,62.75,62.64,62.75,90794.0,62.2923,62.3818,62.2724,62.3818,90794.0
2024-12-20 14:30:00,62.73,62.81,62.72,62.81,107072.0,62.3619,62.4414,62.352,62.4414,107072.0
2024-12-20 14:35:00,62.8,62.83,62.79,62.79,119270.0,62.4315,62.4613,62.4216,62.4216,119270.0
2024-12-20 14:40:00,62.8,62.81,62.77,62.8,81584.0,62.4315,62.4414,62.4017,62.4315,81584.0
2024-12-20 14:45:00,62.79,62.81,62.72,62.72,64621.0,62.4216,62.4414,62.352,62.352,64621.0
2024-12-20 14:50:00,62.73,62.76,62.67,62.69,71885.0,62.3619,62.3917,62.3023,62.3221,71885.0
2024-12-20 14:55:00,62.69,62.7,62.63,62.65,93130.0,62.3221,62.3321,62.2625,62.2824,93130.0
2024-12-20 15:00:00,62.66,62.68,62.63,62.63,97823.0,62.2923,62.3122,62.2625,62.2625,97823.0
2024-12-20 15:05:00,62.64,62.67,62.6,62.61,77899.0,62.2724,62.3023,62.2327,62.2426,77899.0
2024-12-20 15:10:00,62.6,62.64,62.59,62.61,98188.0,62.2327,62.2724,62.2227,62.2426,98188.0
2024-12-20 15:15:00,62.6,62.6,62.52,62.54,79027.0,62.2327,62.2327,62.1531,62.173,79027.0
2024-12-20 15:20:00,62.54,62.56,62.45,62.53,103345.0,62.173,62.1929,62.0835,62.1631,103345.0
2024-12-20 15:25:00,62.53,62.58,62.51,62.55,85130.0,62.1631,62.2128,62.1432,62.183,85130.0
2024-12-20 15:30:00,62.56,62.58,62.37,62.43,356128.0,62.1929,62.2128,62.004,62.0637,356128.0
2024-12-20 15:35:00,62.42,62.65,62.41,62.6,190963.0,62.0537,62.2824,62.0438,62.2327,190963.0
2024-12-20 15:40:00,62.6,62.63,62.5,62.52,163136.0,62.2327,62.2625,62.1333,62.1531,163136.0
2024-12-20 15:45:00,62.53,62.58,62.47,62.48,180370.0,62.1631,62.2128,62.1034,62.1134,180370.0
2024-12-20 15:50:00,62.47,62.48,62.34,62.38,539320.0,62.1034,62.1134,61.9742,62.014,539320.0
2024-12-20 15:55:00,62.37,62.39,62.3,62.36,1225085.0,62.004,62.0239,61.9344,61.9941,1225085.0
2024-12-23 09:30:00,62.28,62.38,62.16,62.19,386738.0,61.9145,62.014,61.7953,61.8251,386738.0
2024-12-23 09:35:00,62.19,62.28,62.11,62.12,132816.0,61.8251,61.9145,61.7455,61.7555,132816.0
2024-12-23 09:40:00,62.13,62.3,62.09,62.17,144139.0,61.7654,61.9344,61.7257,61.8052,144139.0
2024-12-23 09:45:00,62.16,62.23,62.08,62.1,164180.0,61.7953,61.8648,61.7157,61.7356,164180.0
2024-12-23 09:50:00,62.09,62.17,62.03,62.09,263238.0,61.7257,61.8052,61.666,61.7257,263238.0
2024-12-23 09:55:00,62.08,62.15,62.06,62.1,209978.0,61.7157,61.7853,61.6958,61.7356,209978.0
2024-12-23 10:00:00,62.08,62.17,62.0,62.08,207713.0,61.7157,61.8052,61.6362,61.7157,207713.0
2024-12-23 10:05:00,62.07,62.12,61.94,61.94,100421.0,61.7058,61.7555,61.5765,61.5765,100421.0
2024-12-23 10:10:00,61.94,61.96,61.89,61.94,92356.0,61.5765,61.5964,61.5268,61.5765,92356.0
2024-12-23 10:15:00,61.94,62.03,61.9,61.98,528492.0,61.5765,61.666,61.5368,61.6163,528492.0
2024-12-23 10:20:00,61.99,62.13,61.91,61.98,102789.0,61.6262,61.7654,61.5467,61.6163,102789.0
2024-12-23 10:25:00,61.98,62.13,61.96,62.11,103246.0,61.6163,61.7654,61.5964,61.7455,103246.0
2024-12-23 10:30:00,62.11,62.16,62.05,62.15,94808.0,61.7455,61.7953,61.6859,61.7853,94808.0
2024-12-23 10:35:00,62.16,62.2,62.1,62.15,118871.0,61.7953,61.835,61.7356,61.7853,118871.0
2024-12-23 10:40:00,62.14,62.16,62.04,62.05,87513.0,61.7754,61.7953,61.676,61.6859,87513.0
2024-12-23 10:45:00,62.05,62.09,61.94,61.97,90202.0,61.6859,61.7257,61.5765,61.6064,90202.0
2024-12-23 10:50:00,61.97,61.97,61.91,61.91,43998.0,61.6064,61.6064,61.5467,61.5467,43998.0
2024-12-23 10:55:00,61.92,62.03,61.92,61.98,68235.0,61.5567,61.666,61.5567,61.6163,68235.0
2024-12-23 11:00:00,61.97,62.11,61.95,62.08,84231.0,61.6064,61.7455,61.5865,61.7157,84231.0
2024-12-23 11:05:00,62.09,62.09,62.01,62.01,62477.0,61.7257,61.7257,61.6461,61.6461,62477.0
2024-12-23 11:10:00,62.02,62.09,62.01,62.09,80654.0,61.6561,61.7257,61.6461,61.7257,80654.0
2024-12-23 11:15:00,62.09,62.1,62.03,62.08,64910.0,61.7257,61.7356,61.666,61.7157,64910.0
2024-12-23 11:20:00,62.07,62.12,62.05,62.11,49995.0,61.7058,61.7555,61.6859,61.7455,49995.0
2024-12-23 11:25:00,62.11,62.15,62.11,62.12,74004.0,61.7455,61.7853,61.7455,61.7555,74004.0
2024-12-23 11:30:00,62.13,62.14,62.08,62.13,103280.0,61.7654,61.7754,61.7157,61.7654,103280.0
2024-12-23 11:35:00,62.13,62.17,62.12,62.15,181252.0,61.7654,61.8052,61.7555,61.7853,181252.0
2024-12-23 11:40:00,62.15,62.24,62.14,62.22,48837.0,61.7853,61.8748,61.7754,61.8549,48837.0
2024-12-23 11:45:00,62.23,62.28,62.2,62.28,56784.0,61.8648,61.9145,61.835,61.9145,56784.0
2024-12-23 11:50:00,62.28,62.31,62.26,62.29,92939.0,61.9145,61.9444,61.8947,61.9245,92939.0
2024-12-23 11:55:00,62.29,62.36,62.27,62.36,44937.0,61.9245,61.9941,61.9046,61.9941,44937.0
2024-12-23 12:00:00,62.35,62.4,62.34,62.37,91019.0,61.9841,62.0338,61.9742,62.004,91019.0
2024-12-23 12:05:00,62.37,62.37,62.3,62.35,81270.0,62.004,62.004,61.9344,61.9841,81270.0
2024-12-23 12:10:00,62.34,62.37,62.32,62.33,121764.0,61.9742,62.004,61.9543,61.9643,121764.0
2024-12-23 12:15:00,62.34,62.35,62.27,62.32,111821.0,61.9742,61.9841,61.9046,61.9543,111821.0
2024-12-23 12:20:00,62.32,62.35,62.3,62.31,44209.0,61.9543,61.9841,61.9344,61.9444,44209.0
2024-12-23 12:25:00,62.32,62.36,62.3,62.34,39732.0,61.9543,61.9941,61.9344,61.9742,39732.0
2024-12-23 12:30:00,62.33,62.34,62.25,62.32,74086.0,61.9643,61.9742,61.8847,61.9543,74086.0
2024-12-23 12:35:00,62.32,62.33,62.25,62.31,64552.0,61.9543,61.9643,61.8847,61.9444,64552.0
2024-12-23 12:40:00,62.29,62.31,62.26,62.3,47280.0,61.9245,61.9444,61.8947,61.9344,47280.0
2024-12-23 12:45:00,62.3,62.36,62.3,62.35,58854.0,61.9344,61.9941,61.9344,61.9841,58854.0
2024-12-23 12:50:00,62.35,62.35,62.31,62.33,48812.0,61.9841,61.9841,61.9444,61.9643,48812.0
2024-12-23 12:55:00,62.33,62.38,62.33,62.34,51759.0,61.9643,62.014,61.9643,61.9742,51759.0
2024-12-23 13:00:00,62.33,62.38,62.31,62.38,54722.0,61.9643,62.014,61.9444,62.014,54722.0
2024-12-23 13:05:00,62.38,62.4,62.35,62.36,63900.0,62.014,62.0338,61.9841,61.9941,63900.0
2024-12-23 13:10:00,62.36,62.4,62.34,62.36,48508.0,61.9941,62.0338,61.9742,61.9941,48508.0
2024-12-23 13:15:00,62.36,62.39,62.32,62.35,59111.0,61.9941,62.0239,61.9543,61.9841,59111.0
2024-12-23 13:20:00,62.35,62.35,62.27,62.3,49015.0,61.9841,61.9841,61.9046,61.9344,49015.0
2024-12-23 13:25:00,62.3,62.37,62.3,62.35,179524.0,61.9344,62.004,61.9344,61.9841,179524.0
2024-12-23 13:30:00,62.34,62.36,62.32,62.33,55967.0,61.9742,61.9941,61.9543,61.9643,55967.0
2024-12-23 13:35:00,62.33,62.38,62.32,62.37,78458.0,61.9643,62.014,61.9543,62.004,78458.0
2024-12-23 13:40:00,62.36,62.37,62.3,62.31,49700.0,61.9941,62.004,61.9344,61.9444,49700.0
2024-12-23 13:45:00,62.31,62.36,62.29,62.36,66523.0,61.9444,61.9941,61.9245,61.9941,66523.0
2024-12-23 13:50:00,62.35,62.42,62.34,62.41,50146.0,61.9841,62.0537,61.9742,62.0438,50146.0
2024-12-23 13:55:00,62.41,62.43,62.37,62.38,93210.0,62.0438,62.0637,62.004,62.014,93210.0
2024-12-23 14:00:00,62.38,62.4,62.34,62.36,39392.0,62.014,62.0338,61.9742,61.9941,39392.0
2024-12-23 14:05:00,62.37,62.39,62.36,62.39,48990.0,62.004,62.0239,61.9941,62.0239,48990.0
2024-12-23 14:10:00,62.39,62.4,62.36,62.39,74727.0,62.0239,62.0338,61.9941,62.0239,74727.0
2024-12-23 14:15:00,62.4,62.42,62.39,62.42,40117.0,62.0338,62.0537,62.0239,62.0537,40117.0
2024-12-23 14:20:00,62.42,62.43,62.37,62.38,87099.0,62.0537,62.0637,62.004,62.014,87099.0
2024-12-23 14:25:00,62.38,62.38,62.35,62.36,109032.0,62.014,62.014,61.9841,61.9941,109032.0
2024-12-23 14:30:00,62.36,62.4,62.36,62.39,354557.0,61.9941,62.0338,61.9941,62.0239,354557.0
2024-12-23 14:35:00,62.38,62.38,62.32,62.33,82771.0,62.014,62.014,61.9543,61.9643,82771.0
2024-12-23 14:40:00,62.32,62.39,62.32,62.39,59971.0,61.9543,62.0239,61.9543,62.0239,59971.0
2024-12-23 14:45:00,62.4,62.45,62.39,62.42,75959.0,62.0338,62.0835,62.0239,62.0537,75959.0
2024-12-23 14:50:00,62.41,62.45,62.37,62.41,65974.0,62.0438,62.0835,62.004,62.0438,65974.0
2024-12-23 14:55:00,62.41,62.43,62.36,62.37,43651.0,62.0438,62.0637,61.9941,62.004,43651.0
2024-12-23 15:00:00,62.36,62.4,62.35,62.39,69649.0,61.9941,62.0338,61.9841,62.0239,69649.0
2024-12-23 15:05:00,62.4,62.41,62.37,62.39,100841.0,62.0338,62.0438,62.004,62.0239,100841.0
2024-12-23 15:10:00,62.39,62.4,62.32,62.38,109459.0,62.0239,62.0338,61.9543,62.014,109459.0
2024-12-23 15:15:00,62.38,62.4,62.29,62.32,294687.0,62.014,62.0338,61.9245,61.9543,294687.0
2024-12-23 15:20:00,62.32,62.39,62.32,62.39,138670.0,61.9543,62.0239,61.9543,62.0239,138670.0
2024-12-23 15:25:00,62.4,62.46,62.4,62.43,120902.0,62.0338,62.0935,62.0338,62.0637,120902.0
2024-12-23 15:30:00,62.43,62.46,62.4,62.43,97885.0,62.0637,62.0935,62.0338,62.0637,97885.0
2024-12-23 15:35:00,62.43,62.5,62.41,62.47,69482.0,62.0637,62.1333,62.0438,62.1034,69482.0
2024-12-23 15:40:00,62.47,62.53,62.43,62.48,121959.0,62.1034,62.1631,62.0637,62.1134,121959.0
2024-12-23 15:45:00,62.48,62.49,62.39,62.42,131974.0,62.1134,62.1233,62.0239,62.0537,131974.0
2024-12-23 15:50:00,62.42,62.54,62.42,62.51,272174.0,62.0537,62.173,62.0537,62.1432,272174.0
2024-12-23 15:55:00,62.5,62.57,62.49,62.51,400671.0,62.1333,62.2028,62.1233,62.1432,400671.0
2024-12-24 09:30:00,62.63,62.63,62.35,62.4,204388.0,62.2625,62.2625,61.9841,62.0338,204388.0
2024-12-24 09:35:00,62.39,62.53,62.39,62.49,128529.0,62.0239,62.1631,62.0239,62.1233,128529.0
2024-12-24 09:40:00,62.5,62.58,62.47,62.52,68632.0,62.1333,62.2128,62.1034,62.1531,68632.0
2024-12-24 09:45:00,62.52,62.53,62.38,62.46,92286.0,62.1531,62.1631,62.014,62.0935,92286.0
2024-12-24 09:50:00,62.46,62.49,62.42,62.43,64079.0,62.0935,62.1233,62.0537,62.0637,64079.0
2024-12-24 09:55:00,62.42,62.5,62.4,62.49,105246.0,62.0537,62.1333,62.0338,62.1233,105246.0
2024-12-24 10:00:00,62.49,62.58,62.46,62.57,106481.0,62.1233,62.2128,62.0935,62.2028,106481.0
2024-12-24 10:05:00,62.57,62.63,62.51,62.51,59291.0,62.2028,62.2625,62.1432,62.1432,59291.0
2024-12-24 10:10:00,62.52,62.65,62.52,62.65,43561.0,62.1531,62.2824,62.1531,62.2824,43561.0
2024-12-24 10:15:00,62.65,62.71,62.65,62.7,58754.0,62.2824,62.342,62.2824,62.3321,58754.0
2024-12-24 10:20:00,62.7,62.71,62.65,62.69,35094.0,62.3321,62.342,62.2824,62.3221,35094.0
2024-12-24 10:25:00,62.68,62.74,62.67,62.73,35058.0,62.3122,62.3718,62.3023,62.3619,35058.0
2024-12-24 10:30:00,62.73,62.77,62.72,62.76,37919.0,62.3619,62.4017,62.352,62.3917,37919.0
2024-12-24 10:35:00,62.77,62.79,62.73,62.76,48975.0,62.4017,62.4216,62.3619,62.3917,48975.0
2024-12-24 10:40:00,62.76,62.78,62.72,62.73,162784.0,62.3917,62.4116,62.352,62.3619,162784.0
2024-12-24 10:45:00,62.74,62.8,62.73,62.8,157972.0,62.3718,62.4315,62.3619,62.4315,157972.0
2024-12-24 10:50:00,62.79,62.79,62.74,62.75,34970.0,62.4216,62.4216,62.3718,62.3818,34970.0
2024-12-24 10:55:00,62.76,62.78,62.74,62.78,49234.0,62.3917,62.4116,62.3718,62.4116,49234.0
2024-12-24 11:00:00,62.78,62.79,62.74,62.77,31978.0,62.4116,62.4216,62.3718,62.4017,31978.0
2024-12-24 11:05:00,62.77,62.79,62.74,62.75,29296.0,62.4017,62.4216,62.3718,62.3818,29296.0
2024-12-24 11:10:00,62.76,62.76,62.67,62.69,46602.0,62.3917,62.3917,62.3023,62.3221,46602.0
2024-12-24 11:15:00,62.68,62.69,62.63,62.67,60757.0,62.3122,62.3221,62.2625,62.3023,60757.0
2024-12-24 11:20:00,62.66,62.69,62.65,62.69,66738.0,62.2923,62.3221,62.2824,62.3221,66738.0
2024-12-24 11:25:00,62.69,62.71,62.68,62.69,26102.0,62.3221,62.342,62.3122,62.3221,26102.0
2024-12-24 11:30:00,62.69,62.73,62.68,62.72,92578.0,62.3221,62.3619,62.3122,62.352,92578.0
2024-12-24 11:35:00,62.72,62.73,62.69,62.73,860120.0,62.352,62.3619,62.3221,62.3619,860120.0
2024-12-24 11:40:00,62.72,62.75,62.71,62.75,50672.0,62.352,62.3818,62.342,62.3818,50672.0
2024-12-24 11:45:00,62.74,62.8,62.74,62.8,53013.0,62.3718,62.4315,62.3718,62.4315,53013.0
2024-12-24 11:50:00,62.79,62.81,62.71,62.76,116289.0,62.4216,62.4414,62.342,62.3917,116289.0
2024-12-24 11:55:00,62.76,62.78,62.72,62.73,195159.0,62.3917,62.4116,62.352,62.3619,195159.0
2024-12-24 12:00:00,62.72,62.77,62.71,62.76,51282.0,62.352,62.4017,62.342,62.3917,51282.0
2024-12-24 12:05:00,62.76,62.8,62.75,62.8,42122.0,62.3917,62.4315,62.3818,62.4315,42122.0
2024-12-24 12:10:00,62.8,62.82,62.79,62.81,36321.0,62.4315,62.4514,62.4216,62.4414,36321.0
2024-12-24 12:15:00,62.81,62.86,62.81,62.86,114089.0,62.4414,62.4911,62.4414,62.4911,114089.0
2024-12-24 12:20:00,62.86,62.88,62.84,62.87,24306.0,62.4911,62.511,62.4713,62.5011,24306.0
2024-12-24 12:25:00,62.86,62.9,62.85,62.88,24165.0,62.4911,62.5309,62.4812,62.511,24165.0
2024-12-24 12:30:00,62.87,62.87,62.79,62.8,39651.0,62.5011,62.5011,62.4216,62.4315,39651.0
2024-12-24 12:35:00,62.8,62.86,62.78,62.86,53213.0,62.4315,62.4911,62.4116,62.4911,53213.0
2024-12-24 12:40:00,62.87,62.89,62.84,62.87,60679.0,62.5011,62.521,62.4713,62.5011,60679.0
2024-12-24 12:45:00,62.87,62.89,62.84,62.89,32221.0,62.5011,62.521,62.4713,62.521,32221.0
2024-12-24 12:50:00,62.89,62.97,62.88,62.94,107368.0,62.521,62.6005,62.511,62.5707,107368.0
2024-12-24 12:55:00,62.94,63.02,62.94,62.99,128585.0,62.5707,62.6502,62.5707,62.6204,128585.0
2024-12-26 09:30:00,62.73,62.74,62.59,62.71,197217.0,62.3619,62.3718,62.2227,62.342,197217.0
2024-12-26 09:35:00,62.72,62.76,62.6,62.61,114120.0,62.352,62.3917,62.2327,62.2426,114120.0
2024-12-26 09:40:00,62.62,62.78,62.62,62.76,94610.0,62.2526,62.4116,62.2526,62.3917,94610.0
2024-12-26 09:45:00,62.76,62.87,62.75,62.84,87781.0,62.3917,62.5011,62.3818,62.4713,87781.0
2024-12-26 09:50:00,62.86,62.86,62.68,62.72,81793.0,62.4911,62.4911,62.3122,62.352,81793.0
2024-12-26 09:55:00,62.73,62.88,62.71,62.86,141930.0,62.3619,62.511,62.342,62.4911,141930.0
2024-12-26 10:00:00,62.87,62.89,62.8,62.86,119711.0,62.5011,62.521,62.4315,62.4911,119711.0
2024-12-26 10:05:00,62.85,62.89,62.83,62.85,149715.0,62.4812,62.521,62.4613,62.4812,149715.0
2024-12-26 10:10:00,62.86,62.92,62.86,62.92,88872.0,62.4911,62.5508,62.4911,62.5508,88872.0
2024-12-26 10:15:00,62.92,62.99,62.92,62.97,41310.0,62.5508,62.6204,62.5508,62.6005,41310.0
2024-12-26 10:20:00,62.96,63.03,62.95,62.98,59004.0,62.5906,62.6601,62.5806,62.6104,59004.0
2024-12-26 10:25:00,62.98,62.99,62.91,62.93,51921.0,62.6104,62.6204,62.5408,62.5607,51921.0
2024-12-26 10:30:00,62.94,62.98,62.92,62.97,58370.0,62.5707,62.6104,62.5508,62.6005,58370.0
2024-12-26 10:35:00,62.97,62.97,62.91,62.91,43003.0,62.6005,62.6005,62.5408,62.5408,43003.0
2024-12-26 10:40:00,62.91,62.93,62.88,62.9,62049.0,62.5408,62.5607,62.511,62.5309,62049.0
2024-12-26 10:45:00,62.9,63.02,62.89,63.02,37713.0,62.5309,62.6502,62.521,62.6502,37713.0
2024-12-26 10:50:00,63.02,63.07,63.02,63.06,57851.0,62.6502,62.6999,62.6502,62.69,57851.0
2024-12-26 10:55:00,63.06,63.11,63.04,63.1,15831.0,62.69,62.7397,62.6701,62.7297,15831.0
2024-12-26 11:00:00,63.1,63.11,63.06,63.11,54585.0,62.7297,62.7397,62.69,62.7397,54585.0
2024-12-26 11:05:00,63.11,63.12,63.09,63.11,81357.0,62.7397,62.7496,62.7198,62.7397,81357.0
2024-12-26 11:10:00,63.11,63.16,63.11,63.16,67427.0,62.7397,62.7894,62.7397,62.7894,67427.0
2024-12-26 11:15:00,63.16,63.19,63.15,63.19,49915.0,62.7894,62.8192,62.7794,62.8192,49915.0
2024-12-26 11:20:00,63.18,63.18,63.14,63.14,35852.0,62.8093,62.8093,62.7695,62.7695,35852.0
2024-12-26 11:25:00,63.13,63.14,63.09,63.13,27786.0,62.7596,62.7695,62.7198,62.7596,27786.0
2024-12-26 11:30:00,63.12,63.13,63.09,63.1,19543.0,62.7496,62.7596,62.7198,62.7297,19543.0
2024-12-26 11:35:00,63.1,63.12,63.09,63.12,24119.0,62.7297,62.7496,62.7198,62.7496,24119.0
2024-12-26 11:40:00,63.12,63.19,63.12,63.19,65512.0,62.7496,62.8192,62.7496,62.8192,65512.0
2024-12-26 11:45:00,63.19,63.19,63.16,63.19,34210.0,62.8192,62.8192,62.7894,62.8192,34210.0
2024-12-26 11:50:00,63.19,63.22,63.18,63.21,41018.0,62.8192,62.849,62.8093,62.8391,41018.0
2024-12-26 11:55:00,63.21,63.25,63.2,63.23,126332.0,62.8391,62.8789,62.8291,62.859,126332.0
2024-12-26 12:00:00,63.23,63.23,63.2,63.21,64869.0,62.859,62.859,62.8291,62.8391,64869.0
2024-12-26 12:05:00,63.2,63.22,63.17,63.17,70506.0,62.8291,62.849,62.7993,62.7993,70506.0
2024-12-26 12:10:00,63.18,63.2,63.16,63.17,42820.0,62.8093,62.8291,62.7894,62.7993,42820.0
2024-12-26 12:15:00,63.16,63.18,63.15,63.16,33163.0,62.7894,62.8093,62.7794,62.7894,33163.0
2024-12-26 12:20:00,63.15,63.17,63.12,63.14,69182.0,62.7794,62.7993,62.7496,62.7695,69182.0
2024-12-26 12:25:00,63.14,63.14,63.08,63.09,27341.0,62.7695,62.7695,62.7099,62.7198,27341.0
2024-12-26 12:30:00,63.09,63.11,63.05,63.11,28567.0,62.7198,62.7397,62.68,62.7397,28567.0
2024-12-26 12:35:00,63.11,63.12,63.08,63.09,28316.0,62.7397,62.7496,62.7099,62.7198,28316.0
2024-12-26 12:40:00,63.09,63.12,63.08,63.12,27434.0,62.7198,62.7496,62.7099,62.7496,27434.0
2024-12-26 12:45:00,63.12,63.13,63.0,63.05,49523.0,62.7496,62.7596,62.6303,62.68,49523.0
2024-12-26 12:50:00,63.04,63.06,63.01,63.06,34219.0,62.6701,62.69,62.6403,62.69,34219.0
2024-12-26 12:55:00,63.06,63.08,63.01,63.05,46109.0,62.69,62.7099,62.6403,62.68,46109.0
2024-12-26 13:00:00,63.05,63.13,63.04,63.13,74934.0,62.68,62.7596,62.6701,62.7596,74934.0
2024-12-26 13:05:00,63.13,63.14,63.08,63.14,38854.0,62.7596,62.7695,62.7099,62.7695,38854.0
2024-12-26 13:10:00,63.14,63.14,63.09,63.11,47327.0,62.7695,62.7695,62.7198,62.7397,47327.0
2024-12-26 13:15:00,63.11,63.17,63.1,63.16,44225.0,62.7397,62.7993,62.7297,62.7894,44225.0
2024-12-26 13:20:00,63.16,63.18,63.15,63.17,27935.0,62.7894,62.8093,62.7794,62.7993,27935.0
2024-12-26 13:25:00,63.17,63.21,63.17,63.18,42022.0,62.7993,62.8391,62.7993,62.8093,42022.0
2024-12-26 13:30:00,63.18,63.18,63.11,63.11,18986.0,62.8093,62.8093,62.7397,62.7397,18986.0
2024-12-26 13:35:00,63.12,63.14,63.11,63.13,29381.0,62.7496,62.7695,62.7397,62.7596,29381.0
2024-12-26 13:40:00,63.13,63.13,63.05,63.07,43986.0,62.7596,62.7596,62.68,62.6999,43986.0
2024-12-26 13:45:00,63.07,63.12,63.06,63.11,51040.0,62.6999,62.7496,62.69,62.7397,51040.0
2024-12-26 13:50:00,63.11,63.14,63.09,63.13,87745.0,62.7397,62.7695,62.7198,62.7596,87745.0
2024-12-26 13:55:00,63.13,63.15,63.1,63.13,30495.0,62.7596,62.7794,62.7297,62.7596,30495.0
2024-12-26 14:00:00,63.12,63.14,63.1,63.13,25542.0,62.7496,62.7695,62.7297,62.7596,25542.0
2024-12-26 14:05:00,63.13,63.13,63.09,63.12,34577.0,62.7596,62.7596,62.7198,62.7496,34577.0
2024-12-26 14:10:00,63.12,63.14,63.11,63.13,45159.0,62.7496,62.7695,62.7397,62.7596,45159.0
2024-12-26 14:15:00,63.12,63.12,63.1,63.1,28725.0,62.7496,62.7496,62.7297,62.7297,28725.0
2024-12-26 14:20:00,63.11,63.14,63.1,63.13,17746.0,62.7397,62.7695,62.7297,62.7596,17746.0
2024-12-26 14:25:00,63.13,63.13,63.1,63.11,25779.0,62.7596,62.7596,62.7297,62.7397,25779.0
2024-12-26 14:30:00,63.1,63.12,63.07,63.07,112416.0,62.7297,62.7496,62.6999,62.6999,112416.0
2024-12-26 14:35:00,63.08,63.1,63.07,63.1,38552.0,62.7099,62.7297,62.6999,62.7297,38552.0
2024-12-26 14:40:00,63.1,63.14,63.09,63.12,21635.0,62.7297,62.7695,62.7198,62.7496,21635.0
2024-12-26 14:45:00,63.12,63.13,63.11,63.11,311484.0,62.7496,62.7596,62.7397,62.7397,311484.0
2024-12-26 14:50:00,63.11,63.14,63.1,63.14,34478.0,62.7397,62.7695,62.7297,62.7695,34478.0
2024-12-26 14:55:00,63.13,63.16,63.12,63.13,18015.0,62.7596,62.7894,62.7496,62.7596,18015.0
2024-12-26 15:00:00,63.13,63.14,63.11,63.14,46918.0,62.7596,62.7695,62.7397,62.7695,46918.0
2024-12-26 15:05:00,63.14,63.18,63.13,63.18,64807.0,62.7695,62.8093,62.7596,62.8093,64807.0
2024-12-26 15:10:00,63.17,63.18,63.11,63.12,42786.0,62.7993,62.8093,62.7397,62.7496,42786.0
2024-12-26 15:15:00,63.13,63.14,63.09,63.12,25988.0,62.7596,62.7695,62.7198,62.7496,25988.0
2024-12-26 15:20:00,63.12,63.15,63.11,63.15,37280.0,62.7496,62.7794,62.7397,62.7794,37280.0
2024-12-26 15:25:00,63.15,63.17,63.14,63.16,49029.0,62.7794,62.7993,62.7695,62.7894,49029.0
2024-12-26 15:30:00,63.15,63.18,63.12,63.18,31836.0,62.7794,62.8093,62.7496,62.8093,31836.0
2024-12-26 15:35:00,63.17,63.23,63.16,63.22,89057.0,62.7993,62.859,62.7894,62.849,89057.0
2024-12-26 15:40:00,63.21,63.24,63.2,63.24,23700.0,62.8391,62.8689,62.8291,62.8689,23700.0
2024-12-26 15:45:00,63.24,63.3,63.23,63.28,38458.0,62.8689,62.9286,62.859,62.9087,38458.0
2024-12-26 15:50:00,63.29,63.3,63.24,63.28,93912.0,62.9186,62.9286,62.8689,62.9087,93912.0
2024-12-26 15:55:00,63.28,63.29,63.18,63.21,324488.0,62.9087,62.9186,62.8093,62.8391,324488.0
2024-12-27 09:30:00,62.87,62.99,62.76,62.93,271742.0,62.5011,62.6204,62.3917,62.5607,271742.0
2024-12-27 09:35:00,62.94,62.99,62.86,62.96,127940.0,62.5707,62.6204,62.4911,62.5906,127940.0
2024-12-27 09:40:00,62.94,63.14,62.94,63.13,108512.0,62.5707,62.7695,62.5707,62.7596,108512.0
2024-12-27 09:45:00,63.11,63.22,63.09,63.18,131511.0,62.7397,62.849,62.7198,62.8093,131511.0
2024-12-27 09:50:00,63.18,63.18,63.12,63.17,76636.0,62.8093,62.8093,62.7496,62.7993,76636.0
2024-12-27 09:55:00,63.16,63.17,63.08,63.08,42563.0,62.7894,62.7993,62.7099,62.7099,42563.0
2024-12-27 10:00:00,63.09,63.11,62.87,62.87,170593.0,62.7198,62.7397,62.5011,62.5011,170593.0
2024-12-27 10:05:00,62.85,62.89,62.8,62.88,143203.0,62.4812,62.521,62.4315,62.511,143203.0
2024-12-27 10:10:00,62.88,62.88,62.7,62.71,53740.0,62.511,62.511,62.3321,62.342,53740.0
2024-12-27 10:15:00,62.72,62.73,62.61,62.63,166711.0,62.352,62.3619,62.2426,62.2625,166711.0
2024-12-27 10:20:00,62.62,62.71,62.59,62.65,193291.0,62.2526,62.342,62.2227,62.2824,193291.0
2024-12-27 10:25:00,62.65,62.66,62.55,62.55,100817.0,62.2824,62.2923,62.183,62.183,100817.0
2024-12-27 10:30:00,62.54,62.56,62.49,62.54,52394.0,62.173,62.1929,62.1233,62.173,52394.0
2024-12-27 10:35:00,62.55,62.58,62.51,62.54,61804.0,62.183,62.2128,62.1432,62.173,61804.0
2024-12-27 10:40:00,62.53,62.7,62.51,62.69,88998.0,62.1631,62.3321,62.1432,62.3221,88998.0
2024-12-27 10:45:00,62.68,62.77,62.65,62.77,82036.0,62.3122,62.4017,62.2824,62.4017,82036.0
2024-12-27 10:50:00,62.76,62.8,62.75,62.79,47933.0,62.3917,62.4315,62.3818,62.4216,47933.0
2024-12-27 10:55:00,62.78,62.79,62.72,62.72,28873.0,62.4116,62.4216,62.352,62.352,28873.0
2024-12-27 11:00:00,62.73,62.73,62.59,62.59,39373.0,62.3619,62.3619,62.2227,62.2227,39373.0
2024-12-27 11:05:00,62.62,62.63,62.57,62.59,37819.0,62.2526,62.2625,62.2028,62.2227,37819.0
2024-12-27 11:10:00,62.59,62.6,62.52,62.53,39748.0,62.2227,62.2327,62.1531,62.1631,39748.0
2024-12-27 11:15:00,62.53,62.55,62.49,62.49,28281.0,62.1631,62.183,62.1233,62.1233,28281.0
2024-12-27 11:20:00,62.48,62.56,62.46,62.55,63154.0,62.1134,62.1929,62.0935,62.183,63154.0
2024-12-27 11:25:00,62.55,62.63,62.55,62.63,35387.0,62.183,62.2625,62.183,62.2625,35387.0
2024-12-27 11:30:00,62.63,62.66,62.6,62.63,39913.0,62.2625,62.2923,62.2327,62.2625,39913.0
2024-12-27 11:35:00,62.63,62.66,62.61,62.61,75220.0,62.2625,62.2923,62.2426,62.2426,75220.0
2024-12-27 11:40:00,62.62,62.63,62.5,62.51,29139.0,62.2526,62.2625,62.1333,62.1432,29139.0
2024-12-27 11:45:00,62.51,62.52,62.4,62.42,47398.0,62.1432,62.1531,62.0338,62.0537,47398.0
2024-12-27 11:50:00,62.42,62.43,62.29,62.31,62234.0,62.0537,62.0637,61.9245,61.9444,62234.0
2024-12-27 11:55:00,62.31,62.36,62.3,62.33,32381.0,61.9444,61.9941,61.9344,61.9643,32381.0
2024-12-27 12:00:00,62.34,62.37,62.31,62.34,29751.0,61.9742,62.004,61.9444,61.9742,29751.0
2024-12-27 12:05:00,62.34,62.35,62.28,62.33,141356.0,61.9742,61.9841,61.9145,61.9643,141356.0
2024-12-27 12:10:00,62.34,62.36,62.29,62.32,28593.0,61.9742,61.9941,61.9245,61.9543,28593.0
2024-12-27 12:15:00,62.31,62.34,62.28,62.29,231594.0,61.9444,61.9742,61.9145,61.9245,231594.0
2024-12-27 12:20:00,62.28,62.3,62.24,62.26,58130.0,61.9145,61.9344,61.8748,61.8947,58130.0
2024-12-27 12:25:00,62.26,62.32,62.25,62.29,166594.0,61.8947,61.9543,61.8847,61.9245,166594.0
2024-12-27 12:30:00,62.29,62.36,62.28,62.32,110537.0,61.9245,61.9941,61.9145,61.9543,110537.0
2024-12-27 12:35:00,62.31,62.33,62.2,62.24,40461.0,61.9444,61.9643,61.835,61.8748,40461.0
2024-12-27 12:40:00,62.25,62.29,62.24,62.27,37882.0,61.8847,61.9245,61.8748,61.9046,37882.0
2024-12-27 12:45:00,62.28,62.3,62.23,62.25,49369.0,61.9145,61.9344,61.8648,61.8847,49369.0
2024-12-27 12:50:00,62.25,62.32,62.24,62.32,40950.0,61.8847,61.9543,61.8748,61.9543,40950.0
2024-12-27 12:55:00,62.32,62.36,62.31,62.34,22956.0,61.9543,61.9941,61.9444,61.9742,22956.0
2024-12-27 13:00:00,62.34,62.43,62.34,62.43,19974.0,61.9742,62.0637,61.9742,62.0637,19974.0
2024-12-27 13:05:00,62.44,62.44,62.36,62.39,76239.0,62.0736,62.0736,61.9941,62.0239,76239.0
2024-12-27 13:10:00,62.4,62.43,62.39,62.42,29259.0,62.0338,62.0637,62.0239,62.0537,29259.0
2024-12-27 13:15:00,62.41,62.45,62.4,62.42,34817.0,62.0438,62.0835,62.0338,62.0537,34817.0
2024-12-27 13:20:00,62.43,62.44,62.41,62.43,32609.0,62.0637,62.0736,62.0438,62.0637,32609.0
2024-12-27 13:25:00,62.43,62.46,62.39,62.41,60149.0,62.0637,62.0935,62.0239,62.0438,60149.0
2024-12-27 13:30:00,62.41,62.47,62.39,62.47,28171.0,62.0438,62.1034,62.0239,62.1034,28171.0
2024-12-27 13:35:00,62.46,62.5,62.45,62.49,97509.0,62.0935,62.1333,62.0835,62.1233,97509.0
2024-12-27 13:40:00,62.49,62.51,62.46,62.48,58038.0,62.1233,62.1432,62.0935,62.1134,58038.0
2024-12-27 13:45:00,62.48,62.49,62.43,62.48,62086.0,62.1134,62.1233,62.0637,62.1134,62086.0
2024-12-27 13:50:00,62.47,62.55,62.47,62.55,48371.0,62.1034,62.183,62.1034,62.183,48371.0
2024-12-27 13:55:00,62.55,62.58,62.54,62.55,68934.0,62.183,62.2128,62.173,62.183,68934.0
2024-12-27 14:00:00,62.55,62.57,62.51,62.51,38453.0,62.183,62.2028,62.1432,62.1432,38453.0
2024-12-27 14:05:00,62.51,62.58,62.51,62.57,73518.0,62.1432,62.2128,62.1432,62.2028,73518.0
2024-12-27 14:10:00,62.57,62.6,62.56,62.57,67280.0,62.2028,62.2327,62.1929,62.2028,67280.0
2024-12-27 14:15:00,62.58,62.65,62.56,62.65,28800.0,62.2128,62.2824,62.1929,62.2824,28800.0
2024-12-27 14:20:00,62.64,62.65,62.57,62.59,58055.0,62.2724,62.2824,62.2028,62.2227,58055.0
2024-12-27 14:25:00,62.59,62.6,62.56,62.58,44981.0,62.2227,62.2327,62.1929,62.2128,44981.0
2024-12-27 14:30:00,62.57,62.6,62.54,62.59,48938.0,62.2028,62.2327,62.173,62.2227,48938.0
2024-12-27 14:35:00,62.6,62.64,62.59,62.63,49009.0,62.2327,62.2724,62.2227,62.2625,49009.0
2024-12-27 14:40:00,62.64,62.68,62.64,62.68,79660.0,62.2724,62.3122,62.2724,62.3122,79660.0
2024-12-27 14:45:00,62.69,62.74,62.67,62.74,54539.0,62.3221,62.3718,62.3023,62.3718,54539.0
2024-12-27 14:50:00,62.74,62.74,62.7,62.7,46695.0,62.3718,62.3718,62.3321,62.3321,46695.0
2024-12-27 14:55:00,62.71,62.79,62.71,62.76,81345.0,62.342,62.4216,62.342,62.3917,81345.0
2024-12-27 15:00:00,62.76,62.76,62.66,62.68,51895.0,62.3917,62.3917,62.2923,62.3122,51895.0
2024-12-27 15:05:00,62.68,62.7,62.61,62.68,66869.0,62.3122,62.3321,62.2426,62.3122,66869.0
2024-12-27 15:10:00,62.68,62.69,62.55,62.57,82119.0,62.3122,62.3221,62.183,62.2028,82119.0
2024-12-27 15:15:00,62.58,62.59,62.54,62.57,64427.0,62.2128,62.2227,62.173,62.2028,64427.0
2024-12-27 15:20:00,62.57,62.57,62.51,62.55,75252.0,62.2028,62.2028,62.1432,62.183,75252.0
2024-12-27 15:25:00,62.54,62.57,62.53,62.55,50561.0,62.173,62.2028,62.1631,62.183,50561.0
2024-12-27 15:30:00,62.55,62.56,62.51,62.55,79279.0,62.183,62.1929,62.1432,62.183,79279.0
2024-12-27 15:35:00,62.55,62.55,62.5,62.53,48452.0,62.183,62.183,62.1333,62.1631,48452.0
2024-12-27 15:40:00,62.52,62.53,62.43,62.46,55916.0,62.1531,62.1631,62.0637,62.0935,55916.0
2024-12-27 15:45:00,62.46,62.52,62.44,62.52,152685.0,62.0935,62.1531,62.0736,62.1531,152685.0
2024-12-27 15:50:00,62.53,62.7,62.53,62.65,267335.0,62.1631,62.3321,62.1631,62.2824,267335.0
2024-12-27 15:55:00,62.65,62.66,62.58,62.61,446648.0,62.2824,62.2923,62.2128,62.2426,446648.0
2024-12-30 09:30:00,62.19,62.19,62.02,62.1,237613.0,61.8251,61.8251,61.6561,61.7356,237613.0
2024-12-30 09:35:00,62.11,62.12,61.81,61.81,165273.0,61.7455,61.7555,61.4473,61.4473,165273.0
2024-12-30 09:40:00,61.82,61.85,61.75,61.84,263500.0,61.4572,61.4871,61.3877,61.4771,263500.0
2024-12-30 09:45:00,61.83,61.89,61.73,61.74,563082.0,61.4672,61.5268,61.3678,61.3777,563082.0
2024-12-30 09:50:00,61.73,61.82,61.68,61.78,194097.0,61.3678,61.4572,61.3181,61.4175,194097.0
2024-12-30 09:55:00,61.78,61.8,61.67,61.68,67684.0,61.4175,61.4374,61.3081,61.3181,67684.0
2024-12-30 10:00:00,61.66,61.87,61.61,61.78,249030.0,61.2982,61.507,61.2485,61.4175,249030.0
2024-12-30 10:05:00,61.79,61.8,61.71,61.73,76193.0,61.4274,61.4374,61.3479,61.3678,76193.0
2024-12-30 10:10:00,61.74,61.76,61.67,61.73,74997.0,61.3777,61.3976,61.3081,61.3678,74997.0
2024-12-30 10:15:00,61.71,61.73,61.65,61.69,79235.0,61.3479,61.3678,61.2882,61.328,79235.0
2024-12-30 10:20:00,61.69,61.71,61.63,61.64,55660.0,61.328,61.3479,61.2684,61.2783,55660.0
2024-12-30 10:25:00,61.65,61.75,61.64,61.69,99954.0,61.2882,61.3877,61.2783,61.328,99954.0
2024-12-30 10:30:00,61.69,61.77,61.68,61.75,58447.0,61.328,61.4075,61.3181,61.3877,58447.0
2024-12-30 10:35:00,61.73,61.81,61.66,61.81,158647.0,61.3678,61.4473,61.2982,61.4473,158647.0
2024-12-30 10:40:00,61.8,61.88,61.79,61.85,55848.0,61.4374,61.5169,61.4274,61.4871,55848.0
2024-12-30 10:45:00,61.85,61.92,61.76,61.78,83392.0,61.4871,61.5567,61.3976,61.4175,83392.0
2024-12-30 10:50:00,61.8,61.88,61.8,61.86,57017.0,61.4374,61.5169,61.4374,61.497,57017.0
2024-12-30 10:55:00,61.87,62.01,61.86,62.0,61748.0,61.507,61.6461,61.497,61.6362,61748.0
2024-12-30 11:00:00,61.98,62.02,61.95,62.01,54774.0,61.6163,61.6561,61.5865,61.6461,54774.0
2024-12-30 11:05:00,62.01,62.11,62.01,62.11,55330.0,61.6461,61.7455,61.6461,61.7455,55330.0
2024-12-30 11:10:00,62.11,62.13,62.08,62.11,51204.0,61.7455,61.7654,61.7157,61.7455,51204.0
2024-12-30 11:15:00,62.1,62.16,62.09,62.14,55824.0,61.7356,61.7953,61.7257,61.7754,55824.0
2024-12-30 11:20:00,62.15,62.18,62.1,62.11,218794.0,61.7853,61.8151,61.7356,61.7455,218794.0
2024-12-30 11:25:00,62.13,62.14,62.11,62.13,61529.0,61.7654,61.7754,61.7455,61.7654,61529.0
2024-12-30 11:30:00,62.13,62.18,62.12,62.18,67054.0,61.7654,61.8151,61.7555,61.8151,67054.0
2024-12-30 11:35:00,62.17,62.21,62.16,62.21,26898.0,61.8052,61.845,61.7953,61.845,26898.0
2024-12-30 11:40:00,62.21,62.32,62.21,62.3,32502.0,61.845,61.9543,61.845,61.9344,32502.0
2024-12-30 11:45:00,62.29,62.3,62.14,62.14,63002.0,61.9245,61.9344,61.7754,61.7754,63002.0
2024-12-30 11:50:00,62.14,62.21,62.13,62.18,49686.0,61.7754,61.845,61.7654,61.8151,49686.0
2024-12-30 11:55:00,62.19,62.28,62.19,62.27,49544.0,61.8251,61.9145,61.8251,61.9046,49544.0
2024-12-30 12:00:00,62.25,62.33,62.24,62.32,130029.0,61.8847,61.9643,61.8748,61.9543,130029.0
2024-12-30 12:05:00,62.31,62.33,62.26,62.29,51542.0,61.9444,61.9643,61.8947,61.9245,51542.0
2024-12-30 12:10:00,62.29,62.36,62.29,62.32,63127.0,61.9245,61.9941,61.9245,61.9543,63127.0
2024-12-30 12:15:00,62.31,62.34,62.3,62.32,105399.0,61.9444,61.9742,61.9344,61.9543,105399.0
2024-12-30 12:20:00,62.31,62.37,62.31,62.34,47927.0,61.9444,62.004,61.9444,61.9742,47927.0
2024-12-30 12:25:00,62.34,62.35,62.31,62.33,16954.0,61.9742,61.9841,61.9444,61.9643,16954.0
2024-12-30 12:30:00,62.32,62.36,62.3,62.36,24653.0,61.9543,61.9941,61.9344,61.9941,24653.0
2024-12-30 12:35:00,62.35,62.37,62.33,62.34,46982.0,61.9841,62.004,61.9643,61.9742,46982.0
2024-12-30 12:40:00,62.33,62.35,62.29,62.35,65007.0,61.9643,61.9841,61.9245,61.9841,65007.0
2024-12-30 12:45:00,62.35,62.43,62.33,62.43,82868.0,61.9841,62.0637,61.9643,62.0637,82868.0
2024-12-30 12:50:00,62.43,62.45,62.35,62.36,61248.0,62.0637,62.0835,61.9841,61.9941,61248.0
2024-12-30 12:55:00,62.36,62.42,62.27,62.4,335419.0,61.9941,62.0537,61.9046,62.0338,335419.0
2024-12-30 13:00:00,62.4,62.4,62.32,62.33,33767.0,62.0338,62.0338,61.9543,61.9643,33767.0
2024-12-30 13:05:00,62.34,62.42,62.31,62.41,45701.0,61.9742,62.0537,61.9444,62.0438,45701.0
2024-12-30 13:10:00,62.41,62.5,62.4,62.48,50819.0,62.0438,62.1333,62.0338,62.1134,50819.0
2024-12-30 13:15:00,62.49,62.5,62.42,62.43,40769.0,62.1233,62.1333,62.0537,62.0637,40769.0
2024-12-30 13:20:00,62.44,62.46,62.38,62.38,37343.0,62.0736,62.0935,62.014,62.014,37343.0
2024-12-30 13:25:00,62.39,62.4,62.33,62.37,36771.0,62.0239,62.0338,61.9643,62.004,36771.0
2024-12-30 13:30:00,62.36,62.41,62.34,62.4,84582.0,61.9941,62.0438,61.9742,62.0338,84582.0
2024-12-30 13:35:00,62.42,62.44,62.36,62.4,44352.0,62.0537,62.0736,61.9941,62.0338,44352.0
2024-12-30 13:40:00,62.39,62.44,62.39,62.43,56705.0,62.0239,62.0736,62.0239,62.0637,56705.0
2024-12-30 13:45:00,62.43,62.45,62.42,62.43,23625.0,62.0637,62.0835,62.0537,62.0637,23625.0
2024-12-30 13:50:00,62.43,62.47,62.42,62.47,36556.0,62.0637,62.1034,62.0537,62.1034,36556.0
2024-12-30 13:55:00,62.46,62.48,62.43,62.43,25846.0,62.0935,62.1134,62.0637,62.0637,25846.0
2024-12-30 14:00:00,62.44,62.47,62.42,62.42,37263.0,62.0736,62.1034,62.0537,62.0537,37263.0
2024-12-30 14:05:00,62.42,62.45,62.34,62.39,76700.0,62.0537,62.0835,61.9742,62.0239,76700.0
2024-12-30 14:10:00,62.39,62.4,62.3,62.33,57496.0,62.0239,62.0338,61.9344,61.9643,57496.0
2024-12-30 14:15:00,62.33,62.36,62.32,62.33,28860.0,61.9643,61.9941,61.9543,61.9643,28860.0
2024-12-30 14:20:00,62.33,62.33,62.25,62.29,87187.0,61.9643,61.9643,61.8847,61.9245,87187.0
2024-12-30 14:25:00,62.28,62.35,62.27,62.31,74821.0,61.9145,61.9841,61.9046,61.9444,74821.0
2024-12-30 14:30:00,62.32,62.38,62.31,62.35,48588.0,61.9543,62.014,61.9444,61.9841,48588.0
2024-12-30 14:35:00,62.34,62.36,62.32,62.34,166127.0,61.9742,61.9941,61.9543,61.9742,166127.0
2024-12-30 14:40:00,62.34,62.38,62.34,62.35,29867.0,61.9742,62.014,61.9742,61.9841,29867.0
2024-12-30 14:45:00,62.34,62.38,62.34,62.37,69386.0,61.9742,62.014,61.9742,62.004,69386.0
2024-12-30 14:50:00,62.36,62.38,62.34,62.37,40046.0,61.9941,62.014,61.9742,62.004,40046.0
2024-12-30 14:55:00,62.36,62.41,62.36,62.37,85887.0,61.9941,62.0438,61.9941,62.004,85887.0
2024-12-30 15:00:00,62.36,62.37,62.32,62.32,71569.0,61.9941,62.004,61.9543,61.9543,71569.0
2024-12-30 15:05:00,62.32,62.36,62.3,62.35,116926.0,61.9543,61.9941,61.9344,61.9841,116926.0
2024-12-30 15:10:00,62.35,62.4,62.33,62.39,91400.0,61.9841,62.0338,61.9643,62.0239,91400.0
2024-12-30 15:15:00,62.39,62.46,62.37,62.45,112640.0,62.0239,62.0935,62.004,62.0835,112640.0
2024-12-30 15:20:00,62.45,62.46,62.42,62.44,83664.0,62.0835,62.0935,62.0537,62.0736,83664.0
2024-12-30 15:25:00,62.45,62.46,62.32,62.33,145433.0,62.0835,62.0935,61.9543,61.9643,145433.0
2024-12-30 15:30:00,62.34,62.36,62.29,62.31,102659.0,61.9742,61.9941,61.9245,61.9444,102659.0
2024-12-30 15:35:00,62.31,62.32,62.26,62.29,77488.0,61.9444,61.9543,61.8947,61.9245,77488.0
2024-12-30 15:40:00,62.28,62.34,62.26,62.33,77491.0,61.9145,61.9742,61.8947,61.9643,77491.0
2024-12-30 15:45:00,62.33,62.4,62.33,62.38,150478.0,61.9643,62.0338,61.9643,62.014,150478.0
2024-12-30 15:50:00,62.37,62.43,62.31,62.32,168202.0,62.004,62.0637,61.9444,61.9543,168202.0
2024-12-30 15:55:00,62.32,62.33,62.17,62.18,486735.0,61.9543,61.9643,61.8052,61.8151,486735.0
2024-12-31 09:30:00,62.47,62.55,62.41,62.46,272214.0,62.1034,62.183,62.0438,62.0935,272214.0
2024-12-31 09:35:00,62.47,62.54,62.37,62.4,177342.0,62.1034,62.173,62.004,62.0338,177342.0
2024-12-31 09:40:00,62.39,62.46,62.3,62.46,162533.0,62.0239,62.0935,61.9344,62.0935,162533.0
2024-12-31 09:45:00,62.47,62.54,62.43,62.48,72047.0,62.1034,62.173,62.0637,62.1134,72047.0
2024-12-31 09:50:00,62.48,62.48,62.31,62.38,151671.0,62.1134,62.1134,61.9444,62.014,151671.0
2024-12-31 09:55:00,62.39,62.53,62.39,62.53,47808.0,62.0239,62.1631,62.0239,62.1631,47808.0
2024-12-31 10:00:00,62.52,62.61,62.51,62.52,45799.0,62.1531,62.2426,62.1432,62.1531,45799.0
2024-12-31 10:05:00,62.53,62.54,62.38,62.38,429047.0,62.1631,62.173,62.014,62.014,429047.0
2024-12-31 10:10:00,62.38,62.5,62.38,62.5,208401.0,62.014,62.1333,62.014,62.1333,208401.0
2024-12-31 10:15:00,62.5,62.65,62.48,62.62,126652.0,62.1333,62.2824,62.1134,62.2526,126652.0
2024-12-31 10:20:00,62.62,62.7,62.59,62.69,43409.0,62.2526,62.3321,62.2227,62.3221,43409.0
2024-12-31 10:25:00,62.69,62.69,62.58,62.62,177635.0,62.3221,62.3221,62.2128,62.2526,177635.0
2024-12-31 10:30:00,62.62,62.63,62.47,62.49,118401.0,62.2526,62.2625,62.1034,62.1233,118401.0
2024-12-31 10:35:00,62.49,62.61,62.49,62.6,63924.0,62.1233,62.2426,62.1233,62.2327,63924.0
2024-12-31 10:40:00,62.61,62.62,62.53,62.53,76535.0,62.2426,62.2526,62.1631,62.1631,76535.0
2024-12-31 10:45:00,62.54,62.56,62.47,62.5,88269.0,62.173,62.1929,62.1034,62.1333,88269.0
2024-12-31 10:50:00,62.51,62.55,62.49,62.52,47271.0,62.1432,62.183,62.1233,62.1531,47271.0
2024-12-31 10:55:00,62.5,62.51,62.45,62.46,74646.0,62.1333,62.1432,62.0835,62.0935,74646.0
2024-12-31 11:00:00,62.47,62.48,62.37,62.4,74618.0,62.1034,62.1134,62.004,62.0338,74618.0
2024-12-31 11:05:00,62.39,62.42,62.37,62.42,39786.0,62.0239,62.0537,62.004,62.0537,39786.0
2024-12-31 11:10:00,62.42,62.45,62.38,62.45,34129.0,62.0537,62.0835,62.014,62.0835,34129.0
2024-12-31 11:15:00,62.46,62.51,62.41,62.42,133911.0,62.0935,62.1432,62.0438,62.0537,133911.0
2024-12-31 11:20:00,62.42,62.45,62.39,62.39,84931.0,62.0537,62.0835,62.0239,62.0239,84931.0
2024-12-31 11:25:00,62.39,62.4,62.35,62.37,40470.0,62.0239,62.0338,61.9841,62.004,40470.0
2024-12-31 11:30:00,62.36,62.37,62.32,62.35,88595.0,61.9941,62.004,61.9543,61.9841,88595.0
2024-12-31 11:35:00,62.36,62.38,62.32,62.35,94922.0,61.9941,62.014,61.9543,61.9841,94922.0
2024-12-31 11:40:00,62.34,62.42,62.33,62.41,156178.0,61.9742,62.0537,61.9643,62.0438,156178.0
2024-12-31 11:45:00,62.42,62.44,62.37,62.41,38232.0,62.0537,62.0736,62.004,62.0438,38232.0
2024-12-31 11:50:00,62.41,62.42,62.35,62.37,137767.0,62.0438,62.0537,61.9841,62.004,137767.0
2024-12-31 11:55:00,62.36,62.37,62.32,62.34,126794.0,61.9941,62.004,61.9543,61.9742,126794.0
2024-12-31 12:00:00,62.33,62.34,62.24,62.32,196896.0,61.9643,61.9742,61.8748,61.9543,196896.0
2024-12-31 12:05:00,62.33,62.35,62.29,62.32,205145.0,61.9643,61.9841,61.9245,61.9543,205145.0
2024-12-31 12:10:00,62.32,62.32,62.25,62.27,437542.0,61.9543,61.9543,61.8847,61.9046,437542.0
2024-12-31 12:15:00,62.27,62.3,62.24,62.29,87840.0,61.9046,61.9344,61.8748,61.9245,87840.0
2024-12-31 12:20:00,62.29,62.29,62.17,62.2,66877.0,61.9245,61.9245,61.8052,61.835,66877.0
2024-12-31 12:25:00,62.2,62.23,62.16,62.17,41569.0,61.835,61.8648,61.7953,61.8052,41569.0
2024-12-31 12:30:00,62.17,62.18,62.12,62.16,81200.0,61.8052,61.8151,61.7555,61.7953,81200.0
2024-12-31 12:35:00,62.15,62.16,62.11,62.13,37020.0,61.7853,61.7953,61.7455,61.7654,37020.0
2024-12-31 12:40:00,62.13,62.18,62.12,62.18,69297.0,61.7654,61.8151,61.7555,61.8151,69297.0
2024-12-31 12:45:00,62.17,62.21,62.16,62.19,37103.0,61.8052,61.845,61.7953,61.8251,37103.0
2024-12-31 12:50:00,62.19,62.3,62.19,62.3,45818.0,61.8251,61.9344,61.8251,61.9344,45818.0
2024-12-31 12:55:00,62.29,62.41,62.29,62.41,192939.0,61.9245,62.0438,61.9245,62.0438,192939.0
2024-12-31 13:00:00,62.41,62.41,62.35,62.38,1216375.0,62.0438,62.0438,61.9841,62.014,1216375.0
2024-12-31 13:05:00,62.38,62.42,62.35,62.4,147472.0,62.014,62.0537,61.9841,62.0338,147472.0
2024-12-31 13:10:00,62.4,62.4,62.33,62.35,85104.0,62.0338,62.0338,61.9643,61.9841,85104.0
2024-12-31 13:15:00,62.34,62.37,62.29,62.3,41740.0,61.9742,62.004,61.9245,61.9344,41740.0
2024-12-31 13:20:00,62.3,62.3,62.15,62.15,48065.0,61.9344,61.9344,61.7853,61.7853,48065.0
2024-12-31 13:25:00,62.15,62.18,62.14,62.15,35102.0,61.7853,61.8151,61.7754,61.7853,35102.0
2024-12-31 13:30:00,62.14,62.24,62.13,62.22,72422.0,61.7754,61.8748,61.7654,61.8549,72422.0
2024-12-31 13:35:00,62.22,62.23,62.17,62.23,80509.0,61.8549,61.8648,61.8052,61.8648,80509.0
2024-12-31 13:40:00,62.24,62.33,62.24,62.32,59157.0,61.8748,61.9643,61.8748,61.9543,59157.0
2024-12-31 13:45:00,62.32,62.34,62.3,62.33,53584.0,61.9543,61.9742,61.9344,61.9643,53584.0
2024-12-31 13:50:00,62.33,62.37,62.3,62.32,86679.0,61.9643,62.004,61.9344,61.9543,86679.0
2024-12-31 13:55:00,62.31,62.31,62.24,62.26,73421.0,61.9444,61.9444,61.8748,61.8947,73421.0
2024-12-31 14:00:00,62.25,62.26,62.16,62.19,45143.0,61.8847,61.8947,61.7953,61.8251,45143.0
2024-12-31 14:05:00,62.19,62.32,62.19,62.31,71156.0,61.8251,61.9543,61.8251,61.9444,71156.0
2024-12-31 14:10:00,62.32,62.39,62.32,62.37,118641.0,61.9543,62.0239,61.9543,62.004,118641.0
2024-12-31 14:15:00,62.37,62.38,62.24,62.24,66683.0,62.004,62.014,61.8748,61.8748,66683.0
2024-12-31 14:20:00,62.25,62.27,62.19,62.24,70484.0,61.8847,61.9046,61.8251,61.8748,70484.0
2024-12-31 14:25:00,62.24,62.28,62.23,62.25,82761.0,61.8748,61.9145,61.8648,61.8847,82761.0
2024-12-31 14:30:00,62.22,62.22,62.16,62.17,38075.0,61.8549,61.8549,61.7953,61.8052,38075.0
2024-12-31 14:35:00,62.16,62.23,62.16,62.23,34352.0,61.7953,61.8648,61.7953,61.8648,34352.0
2024-12-31 14:40:00,62.23,62.24,62.14,62.18,44265.0,61.8648,61.8748,61.7754,61.8151,44265.0
2024-12-31 14:45:00,62.18,62.2,62.16,62.18,61179.0,61.8151,61.835,61.7953,61.8151,61179.0
2024-12-31 14:50:00,62.17,62.3,62.17,62.24,106653.0,61.8052,61.9344,61.8052,61.8748,106653.0
2024-12-31 14:55:00,62.25,62.31,62.24,62.3,60391.0,61.8847,61.9444,61.8748,61.9344,60391.0
2024-12-31 15:00:00,62.29,62.32,62.26,62.31,52581.0,61.9245,61.9543,61.8947,61.9444,52581.0
2024-12-31 15:05:00,62.32,62.4,62.31,62.38,51331.0,61.9543,62.0338,61.9444,62.014,51331.0
2024-12-31 15:10:00,62.37,62.37,62.24,62.26,142963.0,62.004,62.004,61.8748,61.8947,142963.0
2024-12-31 15:15:00,62.25,62.31,62.23,62.3,128067.0,61.8847,61.9444,61.8648,61.9344,128067.0
2024-12-31 15:20:00,62.3,62.37,62.28,62.3,84212.0,61.9344,62.004,61.9145,61.9344,84212.0
2024-12-31 15:25:00,62.3,62.41,62.28,62.39,133926.0,61.9344,62.0438,61.9145,62.0239,133926.0
2024-12-31 15:30:00,62.38,62.39,62.29,62.31,85574.0,62.014,62.0239,61.9245,61.9444,85574.0
2024-12-31 15:35:00,62.32,62.4,62.28,62.28,43860.0,61.9543,62.0338,61.9145,61.9145,43860.0
2024-12-31 15:40:00,62.28,62.3,62.24,62.26,41117.0,61.9145,61.9344,61.8748,61.8947,41117.0
2024-12-31 15:45:00,62.26,62.35,62.2,62.35,119599.0,61.8947,61.9841,61.835,61.9841,119599.0
2024-12-31 15:50:00,62.34,62.39,62.23,62.24,506601.0,61.9742,62.0239,61.8648,61.8748,506601.0
2024-12-31 15:55:00,62.23,62.33,62.2,62.3,969038.0,61.8648,61.9643,61.835,61.9344,969038.0
2025-01-02 09:30:00,62.7,62.72,62.45,62.64,357713.0,62.3321,62.352,62.0835,62.2724,357713.0
2025-01-02 09:35:00,62.62,62.63,62.5,62.57,154697.0,62.2526,62.2625,62.1333,62.2028,154697.0
2025-01-02 09:40:00,62.56,62.73,62.54,62.72,152558.0,62.1929,62.3619,62.173,62.352,152558.0
2025-01-02 09:45:00,62.73,62.84,62.72,62.84,268685.0,62.3619,62.4713,62.352,62.4713,268685.0
2025-01-02 09:50:00,62.85,62.95,62.79,62.95,146076.0,62.4812,62.5806,62.4216,62.5806,146076.0
2025-01-02 09:55:00,62.96,62.97,62.87,62.93,69158.0,62.5906,62.6005,62.5011,62.5607,69158.0
2025-01-02 10:00:00,62.94,62.95,62.81,62.86,110995.0,62.5707,62.5806,62.4414,62.4911,110995.0
2025-01-02 10:05:00,62.87,62.88,62.74,62.82,156386.0,62.5011,62.511,62.3718,62.4514,156386.0
2025-01-02 10:10:00,62.81,62.85,62.72,62.83,246105.0,62.4414,62.4812,62.352,62.4613,246105.0
2025-01-02 10:15:00,62.85,62.88,62.73,62.74,85924.0,62.4812,62.511,62.3619,62.3718,85924.0
2025-01-02 10:20:00,62.74,62.75,62.52,62.57,299363.0,62.3718,62.3818,62.1531,62.2028,299363.0
2025-01-02 10:25:00,62.57,62.66,62.54,62.6,93781.0,62.2028,62.2923,62.173,62.2327,93781.0
2025-01-02 10:30:00,62.59,62.62,62.49,62.59,198742.0,62.2227,62.2526,62.1233,62.2227,198742.0
2025-01-02 10:35:00,62.57,62.67,62.53,62.58,156153.0,62.2028,62.3023,62.1631,62.2128,156153.0
2025-01-02 10:40:00,62.57,62.62,62.51,62.58,138195.0,62.2028,62.2526,62.1432,62.2128,138195.0
2025-01-02 10:45:00,62.57,62.65,62.48,62.64,92601.0,62.2028,62.2824,62.1134,62.2724,92601.0
2025-01-02 10:50:00,62.64,62.71,62.58,62.67,157465.0,62.2724,62.342,62.2128,62.3023,157465.0
2025-01-02 10:55:00,62.69,62.7,62.58,62.61,47889.0,62.3221,62.3321,62.2128,62.2426,47889.0
2025-01-02 11:00:00,62.61,62.64,62.37,62.41,158840.0,62.2426,62.2724,62.004,62.0438,158840.0
2025-01-02 11:05:00,62.41,62.48,62.39,62.47,61134.0,62.0438,62.1134,62.0239,62.1034,61134.0
2025-01-02 11:10:00,62.47,62.54,62.43,62.51,82078.0,62.1034,62.173,62.0637,62.1432,82078.0
2025-01-02 11:15:00,62.52,62.6,62.5,62.6,73710.0,62.1531,62.2327,62.1333,62.2327,73710.0
2025-01-02 11:20:00,62.6,62.67,62.49,62.64,142755.0,62.2327,62.3023,62.1233,62.2724,142755.0
2025-01-02 11:25:00,62.63,62.66,62.57,62.65,55442.0,62.2625,62.2923,62.2028,62.2824,55442.0
2025-01-02 11:30:00,62.64,62.66,62.55,62.6,64037.0,62.2724,62.2923,62.183,62.2327,64037.0
2025-01-02 11:35:00,62.59,62.71,62.59,62.69,229546.0,62.2227,62.342,62.2227,62.3221,229546.0
2025-01-02 11:40:00,62.69,62.75,62.67,62.68,86347.0,62.3221,62.3818,62.3023,62.3122,86347.0
2025-01-02 11:45:00,62.67,62.7,62.63,62.68,48359.0,62.3023,62.3321,62.2625,62.3122,48359.0
2025-01-02 11:50:00,62.68,62.69,62.57,62.6,45312.0,62.3122,62.3221,62.2028,62.2327,45312.0
2025-01-02 11:55:00,62.6,62.64,62.59,62.62,132910.0,62.2327,62.2724,62.2227,62.2526,132910.0
2025-01-02 12:00:00,62.61,62.64,62.57,62.64,65457.0,62.2426,62.2724,62.2028,62.2724,65457.0
2025-01-02 12:05:00,62.63,62.64,62.56,62.6,78328.0,62.2625,62.2724,62.1929,62.2327,78328.0
2025-01-02 12:10:00,62.59,62.72,62.59,62.71,36119.0,62.2227,62.352,62.2227,62.342,36119.0
2025-01-02 12:15:00,62.71,62.72,62.66,62.68,96725.0,62.342,62.352,62.2923,62.3122,96725.0
2025-01-02 12:20:00,62.68,62.68,62.56,62.57,81533.0,62.3122,62.3122,62.1929,62.2028,81533.0
2025-01-02 12:25:00,62.57,62.57,62.36,62.39,177453.0,62.2028,62.2028,61.9941,62.0239,177453.0
2025-01-02 12:30:00,62.38,62.38,62.28,62.3,162029.0,62.014,62.014,61.9145,61.9344,162029.0
2025-01-02 12:35:00,62.31,62.32,62.16,62.18,140917.0,61.9444,61.9543,61.7953,61.8151,140917.0
2025-01-02 12:40:00,62.18,62.23,62.12,62.19,100419.0,61.8151,61.8648,61.7555,61.8251,100419.0
2025-01-02 12:45:00,62.2,62.22,62.14,62.15,67833.0,61.835,61.8549,61.7754,61.7853,67833.0
2025-01-02 12:50:00,62.14,62.29,62.11,62.23,87249.0,61.7754,61.9245,61.7455,61.8648,87249.0
2025-01-02 12:55:00,62.24,62.33,62.23,62.29,45168.0,61.8748,61.9643,61.8648,61.9245,45168.0
2025-01-02 13:00:00,62.28,62.29,62.13,62.15,164033.0,61.9145,61.9245,61.7654,61.7853,164033.0
2025-01-02 13:05:00,62.15,62.27,62.14,62.22,211583.0,61.7853,61.9046,61.7754,61.8549,211583.0
2025-01-02 13:10:00,62.22,62.23,62.09,62.11,99209.0,61.8549,61.8648,61.7257,61.7455,99209.0
2025-01-02 13:15:00,62.09,62.15,62.04,62.13,103441.0,61.7257,61.7853,61.676,61.7654,103441.0
2025-01-02 13:20:00,62.14,62.19,62.09,62.1,70298.0,61.7754,61.8251,61.7257,61.7356,70298.0
2025-01-02 13:25:00,62.1,62.13,62.06,62.12,48183.0,61.7356,61.7654,61.6958,61.7555,48183.0
2025-01-02 13:30:00,62.11,62.11,61.95,61.98,122226.0,61.7455,61.7455,61.5865,61.6163,122226.0
2025-01-02 13:35:00,61.98,62.08,61.96,62.02,106538.0,61.6163,61.7157,61.5964,61.6561,106538.0
2025-01-02 13:40:00,62.0,62.09,61.97,62.09,218810.0,61.6362,61.7257,61.6064,61.7257,218810.0
2025-01-02 13:45:00,62.09,62.09,61.97,62.0,79935.0,61.7257,61.7257,61.6064,61.6362,79935.0
2025-01-02 13:50:00,62.01,62.03,61.96,61.98,73665.0,61.6461,61.666,61.5964,61.6163,73665.0
2025-01-02 13:55:00,61.99,62.09,61.99,62.09,65488.0,61.6262,61.7257,61.6262,61.7257,65488.0
2025-01-02 14:00:00,62.07,62.14,62.04,62.13,111500.0,61.7058,61.7754,61.676,61.7654,111500.0
2025-01-02 14:05:00,62.13,62.16,62.07,62.09,37117.0,61.7654,61.7953,61.7058,61.7257,37117.0
2025-01-02 14:10:00,62.1,62.12,62.05,62.05,38467.0,61.7356,61.7555,61.6859,61.6859,38467.0
2025-01-02 14:15:00,62.07,62.1,62.03,62.06,33660.0,61.7058,61.7356,61.666,61.6958,33660.0
2025-01-02 14:20:00,62.07,62.13,62.06,62.13,90225.0,61.7058,61.7654,61.6958,61.7654,90225.0
2025-01-02 14:25:00,62.13,62.2,62.12,62.17,47502.0,61.7654,61.835,61.7555,61.8052,47502.0
2025-01-02 14:30:00,62.16,62.16,62.07,62.1,74700.0,61.7953,61.7953,61.7058,61.7356,74700.0
2025-01-02 14:35:00,62.1,62.12,62.03,62.08,53222.0,61.7356,61.7555,61.666,61.7157,53222.0
2025-01-02 14:40:00,62.08,62.11,62.06,62.07,52143.0,61.7157,61.7455,61.6958,61.7058,52143.0
2025-01-02 14:45:00,62.07,62.16,62.0,62.12,156990.0,61.7058,61.7953,61.6362,61.7555,156990.0
2025-01-02 14:50:00,62.12,62.19,62.11,62.14,303957.0,61.7555,61.8251,61.7455,61.7754,303957.0
2025-01-02 14:55:00,62.13,62.13,61.96,61.96,74301.0,61.7654,61.7654,61.5964,61.5964,74301.0
2025-01-02 15:00:00,61.98,62.17,61.98,62.17,72682.0,61.6163,61.8052,61.6163,61.8052,72682.0
2025-01-02 15:05:00,62.15,62.16,62.1,62.13,63483.0,61.7853,61.7953,61.7356,61.7654,63483.0
2025-01-02 15:10:00,62.14,62.21,62.11,62.19,75595.0,61.7754,61.845,61.7455,61.8251,75595.0
2025-01-02 15:15:00,62.18,62.19,62.13,62.19,80212.0,61.8151,61.8251,61.7654,61.8251,80212.0
2025-01-02 15:20:00,62.19,62.24,62.17,62.23,92327.0,61.8251,61.8748,61.8052,61.8648,92327.0
2025-01-02 15:25:00,62.23,62.26,62.21,62.22,72470.0,61.8648,61.8947,61.845,61.8549,72470.0
2025-01-02 15:30:00,62.22,62.31,62.19,62.21,118080.0,61.8549,61.9444,61.8251,61.845,118080.0
2025-01-02 15:35:00,62.2,62.2,62.11,62.13,54045.0,61.835,61.835,61.7455,61.7654,54045.0
2025-01-02 15:40:00,62.14,62.18,62.12,62.15,95639.0,61.7754,61.8151,61.7555,61.7853,95639.0
2025-01-02 15:45:00,62.16,62.19,62.11,62.16,129005.0,61.7953,61.8251,61.7455,61.7953,129005.0
2025-01-02 15:50:00,62.17,62.23,62.11,62.13,282916.0,61.8052,61.8648,61.7455,61.7654,282916.0
2025-01-02 15:55:00,62.12,62.19,62.08,62.16,787754.0,61.7555,61.8251,61.7157,61.7953,787754.0
2025-01-03 09:30:00,62.4,62.52,62.36,62.42,137565.0,62.0338,62.1531,61.9941,62.0537,137565.0
2025-01-03 09:35:00,62.41,62.46,62.35,62.46,60114.0,62.0438,62.0935,61.9841,62.0935,60114.0
2025-01-03 09:40:00,62.46,62.47,62.36,62.38,55785.0,62.0935,62.1034,61.9941,62.014,55785.0
2025-01-03 09:45:00,62.38,62.38,62.14,62.16,135568.0,62.014,62.014,61.7754,61.7953,135568.0
2025-01-03 09:50:00,62.17,62.17,62.05,62.14,212044.0,61.8052,61.8052,61.6859,61.7754,212044.0
2025-01-03 09:55:00,62.13,62.14,62.04,62.07,71588.0,61.7654,61.7754,61.676,61.7058,71588.0
2025-01-03 10:00:00,62.08,62.23,62.02,62.22,108550.0,61.7157,61.8648,61.6561,61.8549,108550.0
2025-01-03 10:05:00,62.22,62.39,62.22,62.36,138513.0,61.8549,62.0239,61.8549,61.9941,138513.0
2025-01-03 10:10:00,62.37,62.4,62.3,62.39,62977.0,62.004,62.0338,61.9344,62.0239,62977.0
2025-01-03 10:15:00,62.39,62.41,62.28,62.3,85448.0,62.0239,62.0438,61.9145,61.9344,85448.0
2025-01-03 10:20:00,62.33,62.48,62.23,62.46,159942.0,61.9643,62.1134,61.8648,62.0935,159942.0
2025-01-03 10:25:00,62.46,62.58,62.44,62.56,163096.0,62.0935,62.2128,62.0736,62.1929,163096.0
2025-01-03 10:30:00,62.54,62.59,62.5,62.59,55140.0,62.173,62.2227,62.1333,62.2227,55140.0
2025-01-03 10:35:00,62.59,62.63,62.54,62.63,128232.0,62.2227,62.2625,62.173,62.2625,128232.0
2025-01-03 10:40:00,62.64,62.64,62.58,62.58,154636.0,62.2724,62.2724,62.2128,62.2128,154636.0
2025-01-03 10:45:00,62.58,62.6,62.53,62.58,98579.0,62.2128,62.2327,62.1631,62.2128,98579.0
2025-01-03 10:50:00,62.59,62.63,62.53,62.57,121538.0,62.2227,62.2625,62.1631,62.2028,121538.0
2025-01-03 10:55:00,62.58,62.65,62.57,62.63,32960.0,62.2128,62.2824,62.2028,62.2625,32960.0
2025-01-03 11:00:00,62.64,62.7,62.62,62.65,40754.0,62.2724,62.3321,62.2526,62.2824,40754.0
2025-01-03 11:05:00,62.65,62.65,62.53,62.57,111308.0,62.2824,62.2824,62.1631,62.2028,111308.0
2025-01-03 11:10:00,62.57,62.58,62.51,62.54,67574.0,62.2028,62.2128,62.1432,62.173,67574.0
2025-01-03 11:15:00,62.53,62.54,62.49,62.52,35405.0,62.1631,62.173,62.1233,62.1531,35405.0
2025-01-03 11:20:00,62.52,62.54,62.46,62.48,48001.0,62.1531,62.173,62.0935,62.1134,48001.0
2025-01-03 11:25:00,62.49,62.54,62.48,62.54,134658.0,62.1233,62.173,62.1134,62.173,134658.0
2025-01-03 11:30:00,62.54,62.61,62.53,62.61,58580.0,62.173,62.2426,62.1631,62.2426,58580.0
2025-01-03 11:35:00,62.59,62.62,62.57,62.61,68033.0,62.2227,62.2526,62.2028,62.2426,68033.0
2025-01-03 11:40:00,62.61,62.67,62.6,62.67,72495.0,62.2426,62.3023,62.2327,62.3023,72495.0
2025-01-03 11:45:00,62.66,62.68,62.63,62.67,22079.0,62.2923,62.3122,62.2625,62.3023,22079.0
2025-01-03 11:50:00,62.67,62.7,62.66,62.69,31465.0,62.3023,62.3321,62.2923,62.3221,31465.0
2025-01-03 11:55:00,62.68,62.7,62.64,62.66,23060.0,62.3122,62.3321,62.2724,62.2923,23060.0
2025-01-03 12:00:00,62.66,62.74,62.66,62.73,63719.0,62.2923,62.3718,62.2923,62.3619,63719.0
2025-01-03 12:05:00,62.73,62.76,62.72,62.73,22544.0,62.3619,62.3917,62.352,62.3619,22544.0
2025-01-03 12:10:00,62.73,62.74,62.66,62.67,39354.0,62.3619,62.3718,62.2923,62.3023,39354.0
2025-01-03 12:15:00,62.66,62.73,62.64,62.65,25140.0,62.2923,62.3619,62.2724,62.2824,25140.0
2025-01-03 12:20:00,62.65,62.68,62.63,62.67,34570.0,62.2824,62.3122,62.2625,62.3023,34570.0
2025-01-03 12:25:00,62.68,62.7,62.64,62.65,33360.0,62.3122,62.3321,62.2724,62.2824,33360.0
2025-01-03 12:30:00,62.65,62.68,62.61,62.66,30589.0,62.2824,62.3122,62.2426,62.2923,30589.0
2025-01-03 12:35:00,62.65,62.69,62.64,62.67,23824.0,62.2824,62.3221,62.2724,62.3023,23824.0
2025-01-03 12:40:00,62.67,62.68,62.64,62.65,31764.0,62.3023,62.3122,62.2724,62.2824,31764.0
2025-01-03 12:45:00,62.65,62.71,62.63,62.71,93877.0,62.2824,62.342,62.2625,62.342,93877.0
2025-01-03 12:50:00,62.72,62.73,62.67,62.68,113968.0,62.352,62.3619,62.3023,62.3122,113968.0
2025-01-03 12:55:00,62.67,62.7,62.66,62.7,30303.0,62.3023,62.3321,62.2923,62.3321,30303.0
2025-01-03 13:00:00,62.7,62.71,62.66,62.7,81380.0,62.3321,62.342,62.2923,62.3321,81380.0
2025-01-03 13:05:00,62.7,62.71,62.68,62.7,77035.0,62.3321,62.342,62.3122,62.3321,77035.0
2025-01-03 13:10:00,62.69,62.72,62.69,62.72,24654.0,62.3221,62.352,62.3221,62.352,24654.0
2025-01-03 13:15:00,62.71,62.75,62.7,62.74,78059.0,62.342,62.3818,62.3321,62.3718,78059.0
2025-01-03 13:20:00,62.74,62.76,62.73,62.74,56491.0,62.3718,62.3917,62.3619,62.3718,56491.0
2025-01-03 13:25:00,62.75,62.83,62.74,62.82,51260.0,62.3818,62.4613,62.3718,62.4514,51260.0
2025-01-03 13:30:00,62.82,62.85,62.79,62.82,49392.0,62.4514,62.4812,62.4216,62.4514,49392.0
2025-01-03 13:35:00,62.82,62.86,62.81,62.85,36183.0,62.4514,62.4911,62.4414,62.4812,36183.0
2025-01-03 13:40:00,62.84,62.85,62.8,62.81,48755.0,62.4713,62.4812,62.4315,62.4414,48755.0
2025-01-03 13:45:00,62.81,62.86,62.8,62.85,29012.0,62.4414,62.4911,62.4315,62.4812,29012.0
2025-01-03 13:50:00,62.84,62.85,62.79,62.8,27537.0,62.4713,62.4812,62.4216,62.4315,27537.0
2025-01-03 13:55:00,62.8,62.84,62.8,62.83,112974.0,62.4315,62.4713,62.4315,62.4613,112974.0
2025-01-03 14:00:00,62.83,62.86,62.82,62.86,75928.0,62.4613,62.4911,62.4514,62.4911,75928.0
2025-01-03 14:05:00,62.85,62.88,62.84,62.88,82648.0,62.4812,62.511,62.4713,62.511,82648.0
2025-01-03 14:10:00,62.88,62.91,62.87,62.9,20255.0,62.511,62.5408,62.5011,62.5309,20255.0
2025-01-03 14:15:00,62.9,62.92,62.88,62.92,49709.0,62.5309,62.5508,62.511,62.5508,49709.0
2025-01-03 14:20:00,62.92,62.94,62.9,62.91,51854.0,62.5508,62.5707,62.5309,62.5408,51854.0
2025-01-03 14:25:00,62.91,62.91,62.88,62.9,44508.0,62.5408,62.5408,62.511,62.5309,44508.0
2025-01-03 14:30:00,62.9,62.95,62.89,62.95,24126.0,62.5309,62.5806,62.521,62.5806,24126.0
2025-01-03 14:35:00,62.94,62.98,62.93,62.95,43055.0,62.5707,62.6104,62.5607,62.5806,43055.0
2025-01-03 14:40:00,62.95,62.95,62.93,62.93,36425.0,62.5806,62.5806,62.5607,62.5607,36425.0
2025-01-03 14:45:00,62.94,62.95,62.89,62.9,32203.0,62.5707,62.5806,62.521,62.5309,32203.0
2025-01-03 14:50:00,62.9,62.91,62.86,62.89,89888.0,62.5309,62.5408,62.4911,62.521,89888.0
2025-01-03 14:55:00,62.89,62.91,62.88,62.89,43788.0,62.521,62.5408,62.511,62.521,43788.0
2025-01-03 15:00:00,62.89,62.9,62.84,62.87,106936.0,62.521,62.5309,62.4713,62.5011,106936.0
2025-01-03 15:05:00,62.87,62.89,62.85,62.86,58315.0,62.5011,62.521,62.4812,62.4911,58315.0
2025-01-03 15:10:00,62.87,62.91,62.86,62.9,52083.0,62.5011,62.5408,62.4911,62.5309,52083.0
2025-01-03 15:15:00,62.91,62.92,62.9,62.92,53365.0,62.5408,62.5508,62.5309,62.5508,53365.0
2025-01-03 15:20:00,62.91,62.96,62.91,62.95,66075.0,62.5408,62.5906,62.5408,62.5806,66075.0
2025-01-03 15:25:00,62.94,62.98,62.93,62.97,51008.0,62.5707,62.6104,62.5607,62.6005,51008.0
2025-01-03 15:30:00,62.96,62.97,62.91,62.97,208245.0,62.5906,62.6005,62.5408,62.6005,208245.0
2025-01-03 15:35:00,62.96,62.97,62.93,62.94,76477.0,62.5906,62.6005,62.5607,62.5707,76477.0
2025-01-03 15:40:00,62.94,62.95,62.91,62.91,37392.0,62.5707,62.5806,62.5408,62.5408,37392.0
2025-01-03 15:45:00,62.92,62.94,62.89,62.93,58505.0,62.5508,62.5707,62.521,62.5607,58505.0
2025-01-03 15:50:00,62.91,62.95,62.87,62.88,160416.0,62.5408,62.5806,62.5011,62.511,160416.0
2025-01-03 15:55:00,62.88,62.94,62.87,62.91,322362.0,62.511,62.5707,62.5011,62.5408,322362.0
2025-01-06 09:30:00,63.32,63.45,63.15,63.37,213742.0,62.9484,63.0777,62.7794,62.9981,213742.0
2025-01-06 09:35:00,63.36,63.37,63.21,63.27,60758.0,62.9882,62.9981,62.8391,62.8987,60758.0
2025-01-06 09:40:00,63.26,63.61,63.24,63.58,214582.0,62.8888,63.2367,62.8689,63.2069,214582.0
2025-01-06 09:45:00,63.58,63.7,63.5,63.62,347631.0,63.2069,63.3262,63.1274,63.2467,347631.0
2025-01-06 09:50:00,63.62,63.64,63.52,63.64,122294.0,63.2467,63.2666,63.1473,63.2666,122294.0
2025-01-06 09:55:00,63.64,63.67,63.59,63.64,52975.0,63.2666,63.2964,63.2169,63.2666,52975.0
2025-01-06 10:00:00,63.63,63.68,63.58,63.67,54647.0,63.2566,63.3063,63.2069,63.2964,54647.0
2025-01-06 10:05:00,63.67,63.7,63.63,63.65,84854.0,63.2964,63.3262,63.2566,63.2765,84854.0
2025-01-06 10:10:00,63.67,63.69,63.55,63.63,118322.0,63.2964,63.3163,63.1771,63.2566,118322.0
2025-01-06 10:15:00,63.63,63.64,63.49,63.49,53017.0,63.2566,63.2666,63.1174,63.1174,53017.0
2025-01-06 10:20:00,63.49,63.55,63.44,63.55,130179.0,63.1174,63.1771,63.0677,63.1771,130179.0
2025-01-06 10:25:00,63.55,63.58,63.52,63.58,48057.0,63.1771,63.2069,63.1473,63.2069,48057.0
2025-01-06 10:30:00,63.59,63.61,63.51,63.56,104840.0,63.2169,63.2367,63.1373,63.187,104840.0
2025-01-06 10:35:00,63.55,63.56,63.41,63.45,63899.0,63.1771,63.187,63.0379,63.0777,63899.0
2025-01-06 10:40:00,63.45,63.48,63.39,63.44,52176.0,63.0777,63.1075,63.018,63.0677,52176.0
2025-01-06 10:45:00,63.46,63.48,63.41,63.42,39627.0,63.0876,63.1075,63.0379,63.0479,39627.0
2025-01-06 10:50:00,63.42,63.51,63.41,63.5,87421.0,63.0479,63.1373,63.0379,63.1274,87421.0
2025-01-06 10:55:00,63.5,63.5,63.39,63.43,49311.0,63.1274,63.1274,63.018,63.0578,49311.0
2025-01-06 11:00:00,63.44,63.46,63.39,63.44,21704.0,63.0677,63.0876,63.018,63.0677,21704.0
2025-01-06 11:05:00,63.44,63.47,63.39,63.46,39924.0,63.0677,63.0976,63.018,63.0876,39924.0
2025-01-06 11:10:00,63.47,63.54,63.46,63.53,38142.0,63.0976,63.1672,63.0876,63.1572,38142.0
2025-01-06 11:15:00,63.52,63.55,63.5,63.55,79800.0,63.1473,63.1771,63.1274,63.1771,79800.0
2025-01-06 11:20:00,63.55,63.63,63.54,63.63,26868.0,63.1771,63.2566,63.1672,63.2566,26868.0
2025-01-06 11:25:00,63.63,63.64,63.58,63.61,170441.0,63.2566,63.2666,63.2069,63.2367,170441.0
2025-01-06 11:30:00,63.61,63.66,63.61,63.63,52261.0,63.2367,63.2864,63.2367,63.2566,52261.0
2025-01-06 11:35:00,63.63,63.65,63.61,63.64,38721.0,63.2566,63.2765,63.2367,63.2666,38721.0
2025-01-06 11:40:00,63.64,63.65,63.62,63.64,23449.0,63.2666,63.2765,63.2467,63.2666,23449.0
2025-01-06 11:45:00,63.64,63.65,63.59,63.65,43310.0,63.2666,63.2765,63.2169,63.2765,43310.0
2025-01-06 11:50:00,63.64,63.69,63.63,63.69,59230.0,63.2666,63.3163,63.2566,63.3163,59230.0
2025-01-06 11:55:00,63.68,63.71,63.67,63.71,30279.0,63.3063,63.3362,63.2964,63.3362,30279.0
2025-01-06 12:00:00,63.7,63.7,63.64,63.65,35429.0,63.3262,63.3262,63.2666,63.2765,35429.0
2025-01-06 12:05:00,63.65,63.68,63.61,63.67,49088.0,63.2765,63.3063,63.2367,63.2964,49088.0
2025-01-06 12:10:00,63.68,63.68,63.63,63.64,30113.0,63.3063,63.3063,63.2566,63.2666,30113.0
2025-01-06 12:15:00,63.63,63.67,63.61,63.62,62722.0,63.2566,63.2964,63.2367,63.2467,62722.0
2025-01-06 12:20:00,63.63,63.64,63.59,63.6,59768.0,63.2566,63.2666,63.2169,63.2268,59768.0
2025-01-06 12:25:00,63.6,63.61,63.56,63.58,129559.0,63.2268,63.2367,63.187,63.2069,129559.0
2025-01-06 12:30:00,63.58,63.59,63.52,63.57,84694.0,63.2069,63.2169,63.1473,63.197,84694.0
2025-01-06 12:35:00,63.57,63.58,63.51,63.54,81307.0,63.197,63.2069,63.1373,63.1672,81307.0
2025-01-06 12:40:00,63.54,63.54,63.47,63.5,52322.0,63.1672,63.1672,63.0976,63.1274,52322.0
2025-01-06 12:45:00,63.5,63.53,63.48,63.49,54939.0,63.1274,63.1572,63.1075,63.1174,54939.0
2025-01-06 12:50:00,63.49,63.49,63.44,63.47,54849.0,63.1174,63.1174,63.0677,63.0976,54849.0
2025-01-06 12:55:00,63.46,63.5,63.43,63.5,69921.0,63.0876,63.1274,63.0578,63.1274,69921.0
2025-01-06 13:00:00,63.49,63.5,63.37,63.44,74202.0,63.1174,63.1274,62.9981,63.0677,74202.0
2025-01-06 13:05:00,63.44,63.46,63.38,63.4,27115.0,63.0677,63.0876,63.0081,63.028,27115.0
2025-01-06 13:10:00,63.39,63.42,63.37,63.42,26908.0,63.018,63.0479,62.9981,63.0479,26908.0
2025-01-06 13:15:00,63.42,63.45,63.41,63.45,17692.0,63.0479,63.0777,63.0379,63.0777,17692.0
2025-01-06 13:20:00,63.44,63.47,63.42,63.44,27699.0,63.0677,63.0976,63.0479,63.0677,27699.0
2025-01-06 13:25:00,63.44,63.46,63.43,63.44,40324.0,63.0677,63.0876,63.0578,63.0677,40324.0
2025-01-06 13:30:00,63.44,63.44,63.36,63.37,54713.0,63.0677,63.0677,62.9882,62.9981,54713.0
2025-01-06 13:35:00,63.38,63.4,63.35,63.38,26057.0,63.0081,63.028,62.9783,63.0081,26057.0
2025-01-06 13:40:00,63.38,63.38,63.34,63.35,34483.0,63.0081,63.0081,62.9683,62.9783,34483.0
2025-01-06 13:45:00,63.35,63.36,63.28,63.29,38152.0,62.9783,62.9882,62.9087,62.9186,38152.0
2025-01-06 13:50:00,63.31,63.35,63.29,63.34,27270.0,62.9385,62.9783,62.9186,62.9683,27270.0
2025-01-06 13:55:00,63.33,63.36,63.28,63.28,17430.0,62.9584,62.9882,62.9087,62.9087,17430.0
2025-01-06 14:00:00,63.29,63.29,63.19,63.2,41109.0,62.9186,62.9186,62.8192,62.8291,41109.0
2025-01-06 14:05:00,63.22,63.25,63.21,63.25,23933.0,62.849,62.8789,62.8391,62.8789,23933.0
2025-01-06 14:10:00,63.24,63.3,63.21,63.29,52239.0,62.8689,62.9286,62.8391,62.9186,52239.0
2025-01-06 14:15:00,63.28,63.32,63.27,63.29,58178.0,62.9087,62.9484,62.8987,62.9186,58178.0
2025-01-06 14:20:00,63.29,63.3,63.24,63.26,100402.0,62.9186,62.9286,62.8689,62.8888,100402.0
2025-01-06 14:25:00,63.26,63.27,63.22,63.22,31351.0,62.8888,62.8987,62.849,62.849,31351.0
2025-01-06 14:30:00,63.22,63.25,63.19,63.22,72367.0,62.849,62.8789,62.8192,62.849,72367.0
2025-01-06 14:35:00,63.23,63.23,63.18,63.19,65299.0,62.859,62.859,62.8093,62.8192,65299.0
2025-01-06 14:40:00,63.2,63.22,63.16,63.19,34884.0,62.8291,62.849,62.7894,62.8192,34884.0
2025-01-06 14:45:00,63.2,63.23,63.17,63.2,27200.0,62.8291,62.859,62.7993,62.8291,27200.0
2025-01-06 14:50:00,63.2,63.2,63.15,63.18,20339.0,62.8291,62.8291,62.7794,62.8093,20339.0
2025-01-06 14:55:00,63.18,63.18,63.11,63.13,63038.0,62.8093,62.8093,62.7397,62.7596,63038.0
2025-01-06 15:00:00,63.08,63.11,63.05,63.09,54960.0,62.7099,62.7397,62.68,62.7198,54960.0
2025-01-06 15:05:00,63.09,63.09,63.02,63.05,106690.0,62.7198,62.7198,62.6502,62.68,106690.0
2025-01-06 15:10:00,63.06,63.09,63.03,63.03,56364.0,62.69,62.7198,62.6601,62.6601,56364.0
2025-01-06 15:15:00,63.03,63.03,62.98,63.01,83699.0,62.6601,62.6601,62.6104,62.6403,83699.0
2025-01-06 15:20:00,63.01,63.07,62.96,63.06,75713.0,62.6403,62.6999,62.5906,62.69,75713.0
2025-01-06 15:25:00,63.06,63.06,63.02,63.05,79006.0,62.69,62.69,62.6502,62.68,79006.0
2025-01-06 15:30:00,63.05,63.08,63.03,63.04,78665.0,62.68,62.7099,62.6601,62.6701,78665.0
2025-01-06 15:35:00,63.05,63.1,63.02,63.04,222426.0,62.68,62.7297,62.6502,62.6701,222426.0
2025-01-06 15:40:00,63.03,63.04,62.99,63.01,79359.0,62.6601,62.6701,62.6204,62.6403,79359.0
2025-01-06 15:45:00,63.02,63.02,62.93,62.95,160624.0,62.6502,62.6502,62.5607,62.5806,160624.0
2025-01-06 15:50:00,62.94,63.03,62.93,62.98,282844.0,62.5707,62.6601,62.5607,62.6104,282844.0
2025-01-06 15:55:00,62.97,63.03,62.97,63.03,313139.0,62.6005,62.6601,62.6005,62.6601,313139.0
2025-01-07 09:30:00,63.27,63.42,63.24,63.39,293736.0,62.8987,63.0479,62.8689,63.018,293736.0
2025-01-07 09:35:00,63.41,63.41,63.24,63.26,108930.0,63.0379,63.0379,62.8689,62.8888,108930.0
2025-01-07 09:40:00,63.26,63.31,63.22,63.22,81161.0,62.8888,62.9385,62.849,62.849,81161.0
2025-01-07 09:45:00,63.22,63.32,63.21,63.25,84793.0,62.849,62.9484,62.8391,62.8789,84793.0
2025-01-07 09:50:00,63.25,63.34,63.24,63.3,43573.0,62.8789,62.9683,62.8689,62.9286,43573.0
2025-01-07 09:55:00,63.31,63.33,63.25,63.28,93940.0,62.9385,62.9584,62.8789,62.9087,93940.0
2025-01-07 10:00:00,63.26,63.28,62.75,62.76,357928.0,62.8888,62.9087,62.3818,62.3917,357928.0
2025-01-07 10:05:00,62.75,62.84,62.64,62.68,149870.0,62.3818,62.4713,62.2724,62.3122,149870.0
2025-01-07 10:10:00,62.67,62.75,62.64,62.68,141172.0,62.3023,62.3818,62.2724,62.3122,141172.0
2025-01-07 10:15:00,62.68,62.74,62.56,62.74,200803.0,62.3122,62.3718,62.1929,62.3718,200803.0
2025-01-07 10:20:00,62.75,62.87,62.74,62.84,167251.0,62.3818,62.5011,62.3718,62.4713,167251.0
2025-01-07 10:25:00,62.84,62.92,62.81,62.86,199839.0,62.4713,62.5508,62.4414,62.4911,199839.0
2025-01-07 10:30:00,62.86,62.89,62.73,62.78,184113.0,62.4911,62.521,62.3619,62.4116,184113.0
2025-01-07 10:35:00,62.79,62.83,62.52,62.55,248913.0,62.4216,62.4613,62.1531,62.183,248913.0
2025-01-07 10:40:00,62.55,62.61,62.5,62.6,91369.0,62.183,62.2426,62.1333,62.2327,91369.0
2025-01-07 10:45:00,62.6,62.6,62.48,62.57,59805.0,62.2327,62.2327,62.1134,62.2028,59805.0
2025-01-07 10:50:00,62.57,62.82,62.56,62.77,43741.0,62.2028,62.4514,62.1929,62.4017,43741.0
2025-01-07 10:55:00,62.77,62.95,62.77,62.95,181573.0,62.4017,62.5806,62.4017,62.5806,181573.0
2025-01-07 11:00:00,62.95,63.02,62.95,63.02,58644.0,62.5806,62.6502,62.5806,62.6502,58644.0
2025-01-07 11:05:00,63.02,63.05,62.96,63.0,41923.0,62.6502,62.68,62.5906,62.6303,41923.0
2025-01-07 11:10:00,63.01,63.02,62.89,62.92,41646.0,62.6403,62.6502,62.521,62.5508,41646.0
2025-01-07 11:15:00,62.91,62.96,62.83,62.89,49133.0,62.5408,62.5906,62.4613,62.521,49133.0
2025-01-07 11:20:00,62.9,62.96,62.84,62.88,79704.0,62.5309,62.5906,62.4713,62.511,79704.0
2025-01-07 11:25:00,62.89,63.0,62.88,62.97,33159.0,62.521,62.6303,62.511,62.6005,33159.0
2025-01-07 11:30:00,62.97,62.98,62.83,62.83,64610.0,62.6005,62.6104,62.4613,62.4613,64610.0
2025-01-07 11:35:00,62.85,62.94,62.77,62.94,82524.0,62.4812,62.5707,62.4017,62.5707,82524.0
2025-01-07 11:40:00,62.92,62.95,62.83,62.84,891671.0,62.5508,62.5806,62.4613,62.4713,891671.0
2025-01-07 11:45:00,62.85,62.88,62.81,62.83,60745.0,62.4812,62.511,62.4414,62.4613,60745.0
2025-01-07 11:50:00,62.82,62.82,62.66,62.66,79003.0,62.4514,62.4514,62.2923,62.2923,79003.0
2025-01-07 11:55:00,62.67,62.71,62.64,62.65,65519.0,62.3023,62.342,62.2724,62.2824,65519.0
2025-01-07 12:00:00,62.66,62.73,62.64,62.68,71784.0,62.2923,62.3619,62.2724,62.3122,71784.0
2025-01-07 12:05:00,62.68,62.69,62.61,62.66,59793.0,62.3122,62.3221,62.2426,62.2923,59793.0
2025-01-07 12:10:00,62.66,62.74,62.63,62.73,58130.0,62.2923,62.3718,62.2625,62.3619,58130.0
2025-01-07 12:15:00,62.72,62.79,62.72,62.78,103127.0,62.352,62.4216,62.352,62.4116,103127.0
2025-01-07 12:20:00,62.77,62.79,62.71,62.76,56205.0,62.4017,62.4216,62.342,62.3917,56205.0
2025-01-07 12:25:00,62.77,62.79,62.74,62.76,48378.0,62.4017,62.4216,62.3718,62.3917,48378.0
2025-01-07 12:30:00,62.76,62.84,62.75,62.81,107592.0,62.3917,62.4713,62.3818,62.4414,107592.0
2025-01-07 12:35:00,62.81,62.82,62.7,62.73,118191.0,62.4414,62.4514,62.3321,62.3619,118191.0
2025-01-07 12:40:00,62.72,62.75,62.66,62.67,62375.0,62.352,62.3818,62.2923,62.3023,62375.0
2025-01-07 12:45:00,62.66,62.67,62.6,62.62,49971.0,62.2923,62.3023,62.2327,62.2526,49971.0
2025-01-07 12:50:00,62.63,62.65,62.59,62.65,113918.0,62.2625,62.2824,62.2227,62.2824,113918.0
2025-01-07 12:55:00,62.65,62.7,62.65,62.69,65301.0,62.2824,62.3321,62.2824,62.3221,65301.0
2025-01-07 13:00:00,62.69,62.74,62.68,62.7,92597.0,62.3221,62.3718,62.3122,62.3321,92597.0
2025-01-07 13:05:00,62.7,62.77,62.69,62.76,78765.0,62.3321,62.4017,62.3221,62.3917,78765.0
2025-01-07 13:10:00,62.76,62.8,62.74,62.77,38057.0,62.3917,62.4315,62.3718,62.4017,38057.0
2025-01-07 13:15:00,62.76,62.8,62.75,62.79,29024.0,62.3917,62.4315,62.3818,62.4216,29024.0
2025-01-07 13:20:00,62.78,62.83,62.78,62.8,44837.0,62.4116,62.4613,62.4116,62.4315,44837.0
2025-01-07 13:25:00,62.8,62.84,62.8,62.83,21631.0,62.4315,62.4713,62.4315,62.4613,21631.0
2025-01-07 13:30:00,62.84,62.84,62.78,62.83,23271.0,62.4713,62.4713,62.4116,62.4613,23271.0
2025-01-07 13:35:00,62.82,62.83,62.74,62.78,54452.0,62.4514,62.4613,62.3718,62.4116,54452.0
2025-01-07 13:40:00,62.77,62.79,62.7,62.72,24323.0,62.4017,62.4216,62.3321,62.352,24323.0
2025-01-07 13:45:00,62.73,62.78,62.73,62.76,87498.0,62.3619,62.4116,62.3619,62.3917,87498.0
2025-01-07 13:50:00,62.75,62.76,62.71,62.72,45177.0,62.3818,62.3917,62.342,62.352,45177.0
2025-01-07 13:55:00,62.72,62.76,62.71,62.75,88080.0,62.352,62.3917,62.342,62.3818,88080.0
2025-01-07 14:00:00,62.75,62.77,62.72,62.72,157828.0,62.3818,62.4017,62.352,62.352,157828.0
2025-01-07 14:05:00,62.73,62.74,62.69,62.73,78778.0,62.3619,62.3718,62.3221,62.3619,78778.0
2025-01-07 14:10:00,62.72,62.78,62.72,62.73,35080.0,62.352,62.4116,62.352,62.3619,35080.0
2025-01-07 14:15:00,62.72,62.73,62.65,62.69,51956.0,62.352,62.3619,62.2824,62.3221,51956.0
2025-01-07 14:20:00,62.69,62.7,62.63,62.66,37577.0,62.3221,62.3321,62.2625,62.2923,37577.0
2025-01-07 14:25:00,62.67,62.74,62.66,62.73,31343.0,62.3023,62.3718,62.2923,62.3619,31343.0
2025-01-07 14:30:00,62.72,62.72,62.68,62.71,67146.0,62.352,62.352,62.3122,62.342,67146.0
2025-01-07 14:35:00,62.71,62.71,62.65,62.66,48812.0,62.342,62.342,62.2824,62.2923,48812.0
2025-01-07 14:40:00,62.66,62.72,62.64,62.72,78420.0,62.2923,62.352,62.2724,62.352,78420.0
2025-01-07 14:45:00,62.71,62.74,62.64,62.65,59491.0,62.342,62.3718,62.2724,62.2824,59491.0
2025-01-07 14:50:00,62.65,62.68,62.63,62.65,86007.0,62.2824,62.3122,62.2625,62.2824,86007.0
2025-01-07 14:55:00,62.65,62.65,62.6,62.62,53581.0,62.2824,62.2824,62.2327,62.2526,53581.0
2025-01-07 15:00:00,62.62,62.62,62.51,62.55,84378.0,62.2526,62.2526,62.1432,62.183,84378.0
2025-01-07 15:05:00,62.55,62.57,62.51,62.52,112843.0,62.183,62.2028,62.1432,62.1531,112843.0
2025-01-07 15:10:00,62.51,62.51,62.48,62.51,196561.0,62.1432,62.1432,62.1134,62.1432,196561.0
2025-01-07 15:15:00,62.52,62.52,62.45,62.47,138430.0,62.1531,62.1531,62.0835,62.1034,138430.0
2025-01-07 15:20:00,62.47,62.47,62.37,62.4,66253.0,62.1034,62.1034,62.004,62.0338,66253.0
2025-01-07 15:25:00,62.4,62.44,62.39,62.41,142859.0,62.0338,62.0736,62.0239,62.0438,142859.0
2025-01-07 15:30:00,62.41,62.44,62.37,62.38,91252.0,62.0438,62.0736,62.004,62.014,91252.0
2025-01-07 15:35:00,62.39,62.4,62.3,62.4,192420.0,62.0239,62.0338,61.9344,62.0338,192420.0
2025-01-07 15:40:00,62.4,62.46,62.39,62.39,236272.0,62.0338,62.0935,62.0239,62.0239,236272.0
2025-01-07 15:45:00,62.4,62.45,62.38,62.45,57023.0,62.0338,62.0835,62.014,62.0835,57023.0
2025-01-07 15:50:00,62.45,62.59,62.44,62.57,297330.0,62.0835,62.2227,62.0736,62.2028,297330.0
2025-01-07 15:55:00,62.57,62.63,62.56,62.61,523140.0,62.2028,62.2625,62.1929,62.2426,523140.0
2025-01-08 09:30:00,62.36,62.39,62.2,62.29,253060.0,61.9941,62.0239,61.835,61.9245,253060.0
2025-01-08 09:35:00,62.26,62.38,62.22,62.22,141006.0,61.8947,62.014,61.8549,61.8549,141006.0
2025-01-08 09:40:00,62.21,62.22,62.05,62.09,126053.0,61.845,61.8549,61.6859,61.7257,126053.0
2025-01-08 09:45:00,62.08,62.17,62.06,62.15,97741.0,61.7157,61.8052,61.6958,61.7853,97741.0
2025-01-08 09:50:00,62.15,62.22,62.01,62.07,119901.0,61.7853,61.8549,61.6461,61.7058,119901.0
2025-01-08 09:55:00,62.05,62.08,61.99,62.0,95964.0,61.6859,61.7157,61.6262,61.6362,95964.0
2025-01-08 10:00:00,61.99,62.31,61.98,62.29,60063.0,61.6262,61.9444,61.6163,61.9245,60063.0
2025-01-08 10:05:00,62.29,62.29,62.22,62.25,73995.0,61.9245,61.9245,61.8549,61.8847,73995.0
2025-01-08 10:10:00,62.26,62.28,62.1,62.12,149234.0,61.8947,61.9145,61.7356,61.7555,149234.0
2025-01-08 10:15:00,62.12,62.13,62.04,62.08,61142.0,61.7555,61.7654,61.676,61.7157,61142.0
2025-01-08 10:20:00,62.07,62.12,62.0,62.08,57265.0,61.7058,61.7555,61.6362,61.7157,57265.0
2025-01-08 10:25:00,62.11,62.13,62.03,62.04,36882.0,61.7455,61.7654,61.666,61.676,36882.0
2025-01-08 10:30:00,62.04,62.09,62.01,62.09,40252.0,61.676,61.7257,61.6461,61.7257,40252.0
2025-01-08 10:35:00,62.1,62.2,62.09,62.14,105098.0,61.7356,61.835,61.7257,61.7754,105098.0
2025-01-08 10:40:00,62.14,62.18,62.07,62.12,46863.0,61.7754,61.8151,61.7058,61.7555,46863.0
2025-01-08 10:45:00,62.13,62.17,62.08,62.15,107540.0,61.7654,61.8052,61.7157,61.7853,107540.0
2025-01-08 10:50:00,62.16,62.32,62.16,62.29,147781.0,61.7953,61.9543,61.7953,61.9245,147781.0
2025-01-08 10:55:00,62.29,62.36,62.28,62.35,54706.0,61.9245,61.9941,61.9145,61.9841,54706.0
2025-01-08 11:00:00,62.35,62.37,62.3,62.33,77836.0,61.9841,62.004,61.9344,61.9643,77836.0
2025-01-08 11:05:00,62.33,62.41,62.28,62.4,54194.0,61.9643,62.0438,61.9145,62.0338,54194.0
2025-01-08 11:10:00,62.4,62.44,62.39,62.4,42352.0,62.0338,62.0736,62.0239,62.0338,42352.0
2025-01-08 11:15:00,62.4,62.41,62.34,62.39,90775.0,62.0338,62.0438,61.9742,62.0239,90775.0
2025-01-08 11:20:00,62.4,62.46,62.4,62.42,265023.0,62.0338,62.0935,62.0338,62.0537,265023.0
2025-01-08 11:25:00,62.42,62.44,62.37,62.4,201659.0,62.0537,62.0736,62.004,62.0338,201659.0
2025-01-08 11:30:00,62.41,62.47,62.4,62.47,53059.0,62.0438,62.1034,62.0338,62.1034,53059.0
2025-01-08 11:35:00,62.46,62.57,62.46,62.57,34297.0,62.0935,62.2028,62.0935,62.2028,34297.0
2025-01-08 11:40:00,62.58,62.62,62.55,62.6,100698.0,62.2128,62.2526,62.183,62.2327,100698.0
2025-01-08 11:45:00,62.59,62.59,62.54,62.56,46881.0,62.2227,62.2227,62.173,62.1929,46881.0
2025-01-08 11:50:00,62.57,62.57,62.52,62.52,100013.0,62.2028,62.2028,62.1531,62.1531,100013.0
2025-01-08 11:55:00,62.52,62.58,62.5,62.56,42312.0,62.1531,62.2128,62.1333,62.1929,42312.0
2025-01-08 12:00:00,62.55,62.57,62.45,62.46,59709.0,62.183,62.2028,62.0835,62.0935,59709.0
2025-01-08 12:05:00,62.45,62.47,62.4,62.41,80674.0,62.0835,62.1034,62.0338,62.0438,80674.0
2025-01-08 12:10:00,62.42,62.42,62.32,62.33,96439.0,62.0537,62.0537,61.9543,61.9643,96439.0
2025-01-08 12:15:00,62.34,62.4,62.32,62.39,39659.0,61.9742,62.0338,61.9543,62.0239,39659.0
2025-01-08 12:20:00,62.39,62.41,62.33,62.37,49214.0,62.0239,62.0438,61.9643,62.004,49214.0
2025-01-08 12:25:00,62.38,62.38,62.26,62.29,138655.0,62.014,62.014,61.8947,61.9245,138655.0
2025-01-08 12:30:00,62.29,62.33,62.24,62.29,162450.0,61.9245,61.9643,61.8748,61.9245,162450.0
2025-01-08 12:35:00,62.29,62.3,62.24,62.25,39293.0,61.9245,61.9344,61.8748,61.8847,39293.0
2025-01-08 12:40:00,62.24,62.34,62.24,62.34,66818.0,61.8748,61.9742,61.8748,61.9742,66818.0
2025-01-08 12:45:00,62.35,62.35,62.29,62.29,89410.0,61.9841,61.9841,61.9245,61.9245,89410.0
2025-01-08 12:50:00,62.3,62.37,62.29,62.36,31639.0,61.9344,62.004,61.9245,61.9941,31639.0
2025-01-08 12:55:00,62.37,62.42,62.35,62.39,19382.0,62.004,62.0537,61.9841,62.0239,19382.0
2025-01-08 13:00:00,62.39,62.56,62.38,62.53,288905.0,62.0239,62.1929,62.014,62.1631,288905.0
2025-01-08 13:05:00,62.53,62.56,62.49,62.5,64038.0,62.1631,62.1929,62.1233,62.1333,64038.0
2025-01-08 13:10:00,62.51,62.53,62.48,62.51,82787.0,62.1432,62.1631,62.1134,62.1432,82787.0
2025-01-08 13:15:00,62.51,62.55,62.5,62.52,16085.0,62.1432,62.183,62.1333,62.1531,16085.0
2025-01-08 13:20:00,62.52,62.52,62.46,62.51,34153.0,62.1531,62.1531,62.0935,62.1432,34153.0
2025-01-08 13:25:00,62.52,62.62,62.51,62.58,103304.0,62.1531,62.2526,62.1432,62.2128,103304.0
2025-01-08 13:30:00,62.58,62.58,62.51,62.52,59397.0,62.2128,62.2128,62.1432,62.1531,59397.0
2025-01-08 13:35:00,62.52,62.6,62.51,62.6,54158.0,62.1531,62.2327,62.1432,62.2327,54158.0
2025-01-08 13:40:00,62.59,62.6,62.56,62.6,33965.0,62.2227,62.2327,62.1929,62.2327,33965.0
2025-01-08 13:45:00,62.59,62.59,62.47,62.47,55872.0,62.2227,62.2227,62.1034,62.1034,55872.0
2025-01-08 13:50:00,62.47,62.49,62.33,62.35,48451.0,62.1034,62.1233,61.9643,61.9841,48451.0
2025-01-08 13:55:00,62.36,62.43,62.34,62.42,103539.0,61.9941,62.0637,61.9742,62.0537,103539.0
2025-01-08 14:00:00,62.42,62.45,62.37,62.45,75570.0,62.0537,62.0835,62.004,62.0835,75570.0
2025-01-08 14:05:00,62.44,62.63,62.43,62.63,84217.0,62.0736,62.2625,62.0637,62.2625,84217.0
2025-01-08 14:10:00,62.62,62.63,62.48,62.49,123782.0,62.2526,62.2625,62.1134,62.1233,123782.0
2025-01-08 14:15:00,62.49,62.6,62.49,62.59,68205.0,62.1233,62.2327,62.1233,62.2227,68205.0
2025-01-08 14:20:00,62.59,62.74,62.58,62.7,63607.0,62.2227,62.3718,62.2128,62.3321,63607.0
2025-01-08 14:25:00,62.7,62.73,62.66,62.73,155770.0,62.3321,62.3619,62.2923,62.3619,155770.0
2025-01-08 14:30:00,62.73,62.73,62.59,62.61,52431.0,62.3619,62.3619,62.2227,62.2426,52431.0
2025-01-08 14:35:00,62.6,62.62,62.55,62.55,71659.0,62.2327,62.2526,62.183,62.183,71659.0
2025-01-08 14:40:00,62.56,62.58,62.52,62.54,43581.0,62.1929,62.2128,62.1531,62.173,43581.0
2025-01-08 14:45:00,62.54,62.61,62.52,62.61,28685.0,62.173,62.2426,62.1531,62.2426,28685.0
2025-01-08 14:50:00,62.61,62.64,62.56,62.57,34562.0,62.2426,62.2724,62.1929,62.2028,34562.0
2025-01-08 14:55:00,62.57,62.62,62.56,62.58,186577.0,62.2028,62.2526,62.1929,62.2128,186577.0
2025-01-08 15:00:00,62.59,62.63,62.56,62.59,60457.0,62.2227,62.2625,62.1929,62.2227,60457.0
2025-01-08 15:05:00,62.59,62.6,62.52,62.55,61645.0,62.2227,62.2327,62.1531,62.183,61645.0
2025-01-08 15:10:00,62.55,62.58,62.53,62.53,94103.0,62.183,62.2128,62.1631,62.1631,94103.0
2025-01-08 15:15:00,62.54,62.61,62.54,62.59,64501.0,62.173,62.2426,62.173,62.2227,64501.0
2025-01-08 15:20:00,62.59,62.64,62.58,62.64,182839.0,62.2227,62.2724,62.2128,62.2724,182839.0
2025-01-08 15:25:00,62.64,62.68,62.6,62.66,52630.0,62.2724,62.3122,62.2327,62.2923,52630.0
2025-01-08 15:30:00,62.65,62.67,62.61,62.61,102930.0,62.2824,62.3023,62.2426,62.2426,102930.0
2025-01-08 15:35:00,62.6,62.63,62.58,62.59,37699.0,62.2327,62.2625,62.2128,62.2227,37699.0
2025-01-08 15:40:00,62.59,62.67,62.57,62.67,73018.0,62.2227,62.3023,62.2028,62.3023,73018.0
2025-01-08 15:45:00,62.66,62.68,62.64,62.68,34811.0,62.2923,62.3122,62.2724,62.3122,34811.0
2025-01-08 15:50:00,62.67,62.75,62.67,62.72,322278.0,62.3023,62.3818,62.3023,62.352,322278.0
2025-01-08 15:55:00,62.71,62.77,62.69,62.76,294673.0,62.342,62.4017,62.3221,62.3917,294673.0
2025-01-10 09:30:00,62.05,62.12,61.82,62.03,403043.0,61.6859,61.7555,61.4572,61.666,403043.0
2025-01-10 09:35:00,62.05,62.14,61.88,61.95,161700.0,61.6859,61.7754,61.5169,61.5865,161700.0
2025-01-10 09:40:00,61.95,62.15,61.93,62.15,113463.0,61.5865,61.7853,61.5666,61.7853,113463.0
2025-01-10 09:45:00,62.15,62.2,61.98,62.06,212344.0,61.7853,61.835,61.6163,61.6958,212344.0
2025-01-10 09:50:00,62.05,62.14,62.02,62.06,96790.0,61.6859,61.7754,61.6561,61.6958,96790.0
2025-01-10 09:55:00,62.06,62.18,62.06,62.12,102994.0,61.6958,61.8151,61.6958,61.7555,102994.0
2025-01-10 10:00:00,62.11,62.11,61.72,61.77,309385.0,61.7455,61.7455,61.3578,61.4075,309385.0
2025-01-10 10:05:00,61.78,61.83,61.67,61.7,222054.0,61.4175,61.4672,61.3081,61.3379,222054.0
2025-01-10 10:10:00,61.69,61.76,61.65,61.69,213435.0,61.328,61.3976,61.2882,61.328,213435.0
2025-01-10 10:15:00,61.7,61.97,61.68,61.89,143946.0,61.3379,61.6064,61.3181,61.5268,143946.0
2025-01-10 10:20:00,61.89,62.04,61.88,62.03,97603.0,61.5268,61.676,61.5169,61.666,97603.0
2025-01-10 10:25:00,62.02,62.06,61.95,62.02,184560.0,61.6561,61.6958,61.5865,61.6561,184560.0
2025-01-10 10:30:00,62.01,62.1,61.95,62.04,63572.0,61.6461,61.7356,61.5865,61.676,63572.0
2025-01-10 10:35:00,62.01,62.05,61.95,62.04,74762.0,61.6461,61.6859,61.5865,61.676,74762.0
2025-01-10 10:40:00,62.03,62.03,61.86,61.89,91722.0,61.666,61.666,61.497,61.5268,91722.0
2025-01-10 10:45:00,61.89,62.03,61.87,61.96,85260.0,61.5268,61.666,61.507,61.5964,85260.0
2025-01-10 10:50:00,61.95,61.95,61.81,61.87,200782.0,61.5865,61.5865,61.4473,61.507,200782.0
2025-01-10 10:55:00,61.87,61.93,61.81,61.87,173145.0,61.507,61.5666,61.4473,61.507,173145.0
2025-01-10 11:00:00,61.87,61.89,61.74,61.74,127108.0,61.507,61.5268,61.3777,61.3777,127108.0
2025-01-10 11:05:00,61.75,61.77,61.72,61.74,118563.0,61.3877,61.4075,61.3578,61.3777,118563.0
2025-01-10 11:10:00,61.73,61.82,61.7,61.78,36039.0,61.3678,61.4572,61.3379,61.4175,36039.0
2025-01-10 11:15:00,61.79,61.81,61.68,61.69,55367.0,61.4274,61.4473,61.3181,61.328,55367.0
2025-01-10 11:20:00,61.69,61.77,61.69,61.75,49761.0,61.328,61.4075,61.328,61.3877,49761.0
2025-01-10 11:25:00,61.76,61.8,61.67,61.7,63920.0,61.3976,61.4374,61.3081,61.3379,63920.0
2025-01-10 11:30:00,61.69,61.74,61.65,61.69,72048.0,61.328,61.3777,61.2882,61.328,72048.0
2025-01-10 11:35:00,61.69,61.72,61.65,61.69,116201.0,61.328,61.3578,61.2882,61.328,116201.0
2025-01-10 11:40:00,61.69,61.86,61.69,61.85,83079.0,61.328,61.497,61.328,61.4871,83079.0
2025-01-10 11:45:00,61.85,61.85,61.72,61.77,86677.0,61.4871,61.4871,61.3578,61.4075,86677.0
2025-01-10 11:50:00,61.77,61.83,61.74,61.77,55520.0,61.4075,61.4672,61.3777,61.4075,55520.0
2025-01-10 11:55:00,61.77,61.78,61.67,61.68,59557.0,61.4075,61.4175,61.3081,61.3181,59557.0
2025-01-10 12:00:00,61.68,61.7,61.59,61.62,136989.0,61.3181,61.3379,61.2286,61.2584,136989.0
2025-01-10 12:05:00,61.62,61.65,61.61,61.64,41886.0,61.2584,61.2882,61.2485,61.2783,41886.0
2025-01-10 12:10:00,61.65,61.68,61.63,61.66,37088.0,61.2882,61.3181,61.2684,61.2982,37088.0
2025-01-10 12:15:00,61.66,61.71,61.63,61.7,105104.0,61.2982,61.3479,61.2684,61.3379,105104.0
2025-01-10 12:20:00,61.69,61.71,61.62,61.69,53402.0,61.328,61.3479,61.2584,61.328,53402.0
2025-01-10 12:25:00,61.69,61.74,61.64,61.72,90102.0,61.328,61.3777,61.2783,61.3578,90102.0
2025-01-10 12:30:00,61.71,61.76,61.71,61.76,32226.0,61.3479,61.3976,61.3479,61.3976,32226.0
2025-01-10 12:35:00,61.75,61.79,61.71,61.77,60219.0,61.3877,61.4274,61.3479,61.4075,60219.0
2025-01-10 12:40:00,61.77,61.8,61.76,61.77,68864.0,61.4075,61.4374,61.3976,61.4075,68864.0
2025-01-10 12:45:00,61.77,61.84,61.74,61.83,66450.0,61.4075,61.4771,61.3777,61.4672,66450.0
2025-01-10 12:50:00,61.82,61.82,61.78,61.8,55400.0,61.4572,61.4572,61.4175,61.4374,55400.0
2025-01-10 12:55:00,61.8,61.87,61.79,61.85,62345.0,61.4374,61.507,61.4274,61.4871,62345.0
2025-01-10 13:00:00,61.85,61.87,61.79,61.81,53540.0,61.4871,61.507,61.4274,61.4473,53540.0
2025-01-10 13:05:00,61.81,61.91,61.81,61.91,39002.0,61.4473,61.5467,61.4473,61.5467,39002.0
2025-01-10 13:10:00,61.91,61.93,61.89,61.9,116836.0,61.5467,61.5666,61.5268,61.5368,116836.0
2025-01-10 13:15:00,61.9,61.92,61.85,61.9,64463.0,61.5368,61.5567,61.4871,61.5368,64463.0
2025-01-10 13:20:00,61.9,61.99,61.89,61.98,36973.0,61.5368,61.6262,61.5268,61.6163,36973.0
2025-01-10 13:25:00,61.99,62.05,61.97,61.98,85545.0,61.6262,61.6859,61.6064,61.6163,85545.0
2025-01-10 13:30:00,61.98,62.0,61.91,61.99,43803.0,61.6163,61.6362,61.5467,61.6262,43803.0
2025-01-10 13:35:00,61.98,62.03,61.96,62.02,31546.0,61.6163,61.666,61.5964,61.6561,31546.0
2025-01-10 13:40:00,62.02,62.05,61.97,61.99,24517.0,61.6561,61.6859,61.6064,61.6262,24517.0
2025-01-10 13:45:00,62.0,62.02,61.92,62.02,73731.0,61.6362,61.6561,61.5567,61.6561,73731.0
2025-01-10 13:50:00,62.02,62.03,61.96,62.01,54885.0,61.6561,61.666,61.5964,61.6461,54885.0
2025-01-10 13:55:00,62.0,62.08,62.0,62.07,102418.0,61.6362,61.7157,61.6362,61.7058,102418.0
2025-01-10 14:00:00,62.07,62.07,61.96,61.96,40357.0,61.7058,61.7058,61.5964,61.5964,40357.0
2025-01-10 14:05:00,61.97,61.97,61.88,61.88,47799.0,61.6064,61.6064,61.5169,61.5169,47799.0
2025-01-10 14:10:00,61.87,61.96,61.86,61.94,184376.0,61.507,61.5964,61.497,61.5765,184376.0
2025-01-10 14:15:00,61.93,61.98,61.91,61.97,39692.0,61.5666,61.6163,61.5467,61.6064,39692.0
2025-01-10 14:20:00,61.96,61.97,61.89,61.93,73470.0,61.5964,61.6064,61.5268,61.5666,73470.0
2025-01-10 14:25:00,61.93,62.04,61.93,62.0,110783.0,61.5666,61.676,61.5666,61.6362,110783.0
2025-01-10 14:30:00,61.98,61.99,61.93,61.94,68031.0,61.6163,61.6262,61.5666,61.5765,68031.0
2025-01-10 14:35:00,61.94,61.97,61.91,61.96,60433.0,61.5765,61.6064,61.5467,61.5964,60433.0
2025-01-10 14:40:00,61.95,61.98,61.93,61.98,50634.0,61.5865,61.6163,61.5666,61.6163,50634.0
2025-01-10 14:45:00,61.97,61.98,61.91,61.92,39858.0,61.6064,61.6163,61.5467,61.5567,39858.0
2025-01-10 14:50:00,61.92,61.99,61.91,61.98,62437.0,61.5567,61.6262,61.5467,61.6163,62437.0
2025-01-10 14:55:00,61.98,62.04,61.98,62.0,100525.0,61.6163,61.676,61.6163,61.6362,100525.0
2025-01-10 15:00:00,61.99,62.0,61.91,61.97,105096.0,61.6262,61.6362,61.5467,61.6064,105096.0
2025-01-10 15:05:00,61.96,62.02,61.95,61.95,141706.0,61.5964,61.6561,61.5865,61.5865,141706.0
2025-01-10 15:10:00,61.96,61.98,61.85,61.87,96352.0,61.5964,61.6163,61.4871,61.507,96352.0
2025-01-10 15:15:00,61.86,61.89,61.77,61.81,132329.0,61.497,61.5268,61.4075,61.4473,132329.0
2025-01-10 15:20:00,61.83,61.89,61.8,61.86,110372.0,61.4672,61.5268,61.4374,61.497,110372.0
2025-01-10 15:25:00,61.86,61.88,61.83,61.88,139355.0,61.497,61.5169,61.4672,61.5169,139355.0
2025-01-10 15:30:00,61.87,61.88,61.82,61.86,85085.0,61.507,61.5169,61.4572,61.497,85085.0
2025-01-10 15:35:00,61.85,61.97,61.85,61.89,78676.0,61.4871,61.6064,61.4871,61.5268,78676.0
2025-01-10 15:40:00,61.89,61.95,61.84,61.9,59549.0,61.5268,61.5865,61.4771,61.5368,59549.0
2025-01-10 15:45:00,61.9,61.91,61.85,61.88,106124.0,61.5368,61.5467,61.4871,61.5169,106124.0
2025-01-10 15:50:00,61.87,61.96,61.85,61.93,134928.0,61.507,61.5964,61.4871,61.5666,134928.0
2025-01-10 15:55:00,61.92,61.94,61.85,61.88,165097.0,61.5567,61.5765,61.4871,61.5169,165097.0
2025-01-13 09:30:00,61.44,61.55,61.38,61.55,247427.0,61.0795,61.1888,61.0198,61.1888,247427.0
2025-01-13 09:35:00,61.56,61.6,61.4,61.41,55016.0,61.1988,61.2385,61.0397,61.0497,55016.0
2025-01-13 09:40:00,61.41,61.58,61.38,61.57,104441.0,61.0497,61.2187,61.0198,61.2087,104441.0
2025-01-13 09:45:00,61.56,61.7,61.51,61.67,119576.0,61.1988,61.3379,61.1491,61.3081,119576.0
2025-01-13 09:50:00,61.67,61.76,61.64,61.71,108354.0,61.3081,61.3976,61.2783,61.3479,108354.0
2025-01-13 09:55:00,61.71,61.87,61.7,61.86,87123.0,61.3479,61.507,61.3379,61.497,87123.0
2025-01-13 10:00:00,61.87,61.87,61.77,61.79,231789.0,61.507,61.507,61.4075,61.4274,231789.0
2025-01-13 10:05:00,61.79,61.92,61.78,61.83,91300.0,61.4274,61.5567,61.4175,61.4672,91300.0
2025-01-13 10:10:00,61.83,61.84,61.75,61.8,97067.0,61.4672,61.4771,61.3877,61.4374,97067.0
2025-01-13 10:15:00,61.79,61.88,61.74,61.86,102411.0,61.4274,61.5169,61.3777,61.497,102411.0
2025-01-13 10:20:00,61.86,61.91,61.69,61.72,94422.0,61.497,61.5467,61.328,61.3578,94422.0
2025-01-13 10:25:00,61.72,61.73,61.64,61.66,118020.0,61.3578,61.3678,61.2783,61.2982,118020.0
2025-01-13 10:30:00,61.67,61.8,61.66,61.73,164926.0,61.3081,61.4374,61.2982,61.3678,164926.0
2025-01-13 10:35:00,61.73,61.9,61.72,61.89,109973.0,61.3678,61.5368,61.3578,61.5268,109973.0
2025-01-13 10:40:00,61.89,61.95,61.83,61.92,60205.0,61.5268,61.5865,61.4672,61.5567,60205.0
2025-01-13 10:45:00,61.91,61.97,61.9,61.94,47230.0,61.5467,61.6064,61.5368,61.5765,47230.0
2025-01-13 10:50:00,61.94,61.94,61.87,61.9,62332.0,61.5765,61.5765,61.507,61.5368,62332.0
2025-01-13 10:55:00,61.9,61.95,61.89,61.92,36521.0,61.5368,61.5865,61.5268,61.5567,36521.0
2025-01-13 11:00:00,61.93,61.95,61.79,61.81,204280.0,61.5666,61.5865,61.4274,61.4473,204280.0
2025-01-13 11:05:00,61.82,61.88,61.79,61.86,58048.0,61.4572,61.5169,61.4274,61.497,58048.0
2025-01-13 11:10:00,61.86,61.9,61.8,61.83,41469.0,61.497,61.5368,61.4374,61.4672,41469.0
2025-01-13 11:15:00,61.82,61.9,61.81,61.89,56194.0,61.4572,61.5368,61.4473,61.5268,56194.0
2025-01-13 11:20:00,61.89,61.96,61.87,61.9,103907.0,61.5268,61.5964,61.507,61.5368,103907.0
2025-01-13 11:25:00,61.91,61.93,61.87,61.89,115566.0,61.5467,61.5666,61.507,61.5268,115566.0
2025-01-13 11:30:00,61.88,61.9,61.86,61.89,71904.0,61.5169,61.5368,61.497,61.5268,71904.0
2025-01-13 11:35:00,61.89,61.94,61.79,61.8,58143.0,61.5268,61.5765,61.4274,61.4374,58143.0
2025-01-13 11:40:00,61.8,61.9,61.8,61.87,52784.0,61.4374,61.5368,61.4374,61.507,52784.0
2025-01-13 11:45:00,61.88,61.88,61.81,61.84,65877.0,61.5169,61.5169,61.4473,61.4771,65877.0
2025-01-13 11:50:00,61.83,61.84,61.78,61.79,43784.0,61.4672,61.4771,61.4175,61.4274,43784.0
2025-01-13 11:55:00,61.78,61.78,61.67,61.69,91584.0,61.4175,61.4175,61.3081,61.328,91584.0
2025-01-13 12:00:00,61.7,61.79,61.67,61.77,73133.0,61.3379,61.4274,61.3081,61.4075,73133.0
2025-01-13 12:05:00,61.77,61.88,61.75,61.88,46686.0,61.4075,61.5169,61.3877,61.5169,46686.0
2025-01-13 12:10:00,61.87,61.9,61.83,61.86,126991.0,61.507,61.5368,61.4672,61.497,126991.0
2025-01-13 12:15:00,61.87,61.95,61.86,61.94,68869.0,61.507,61.5865,61.497,61.5765,68869.0
2025-01-13 12:20:00,61.94,61.96,61.91,61.92,49311.0,61.5765,61.5964,61.5467,61.5567,49311.0
2025-01-13 12:25:00,61.92,61.96,61.9,61.91,170285.0,61.5567,61.5964,61.5368,61.5467,170285.0
2025-01-13 12:30:00,61.91,61.93,61.86,61.9,74574.0,61.5467,61.5666,61.497,61.5368,74574.0
2025-01-13 12:35:00,61.9,61.91,61.84,61.86,71055.0,61.5368,61.5467,61.4771,61.497,71055.0
2025-01-13 12:40:00,61.85,61.88,61.83,61.85,52915.0,61.4871,61.5169,61.4672,61.4871,52915.0
2025-01-13 12:45:00,61.85,61.92,61.84,61.9,41217.0,61.4871,61.5567,61.4771,61.5368,41217.0
2025-01-13 12:50:00,61.89,61.93,61.88,61.89,55304.0,61.5268,61.5666,61.5169,61.5268,55304.0
2025-01-13 12:55:00,61.9,62.0,61.9,61.99,77055.0,61.5368,61.6362,61.5368,61.6262,77055.0
2025-01-13 13:00:00,61.99,61.99,61.93,61.98,77897.0,61.6262,61.6262,61.5666,61.6163,77897.0
2025-01-13 13:05:00,61.98,62.04,61.95,62.01,180664.0,61.6163,61.676,61.5865,61.6461,180664.0
2025-01-13 13:10:00,62.01,62.05,62.0,62.03,44959.0,61.6461,61.6859,61.6362,61.666,44959.0
2025-01-13 13:15:00,62.03,62.04,61.98,62.01,108605.0,61.666,61.676,61.6163,61.6461,108605.0
2025-01-13 13:20:00,62.01,62.03,61.99,62.02,69133.0,61.6461,61.666,61.6262,61.6561,69133.0
2025-01-13 13:25:00,62.02,62.08,62.02,62.07,48583.0,61.6561,61.7157,61.6561,61.7058,48583.0
2025-01-13 13:30:00,62.08,62.13,62.06,62.13,76792.0,61.7157,61.7654,61.6958,61.7654,76792.0
2025-01-13 13:35:00,62.12,62.14,62.07,62.13,77912.0,61.7555,61.7754,61.7058,61.7654,77912.0
2025-01-13 13:40:00,62.13,62.13,62.04,62.05,35061.0,61.7654,61.7654,61.676,61.6859,35061.0
2025-01-13 13:45:00,62.05,62.15,62.05,62.14,79118.0,61.6859,61.7853,61.6859,61.7754,79118.0
2025-01-13 13:50:00,62.15,62.15,62.07,62.07,66236.0,61.7853,61.7853,61.7058,61.7058,66236.0
2025-01-13 13:55:00,62.07,62.13,62.06,62.13,27675.0,61.7058,61.7654,61.6958,61.7654,27675.0
2025-01-13 14:00:00,62.12,62.15,62.08,62.11,29835.0,61.7555,61.7853,61.7157,61.7455,29835.0
2025-01-13 14:05:00,62.11,62.16,62.1,62.14,166122.0,61.7455,61.7953,61.7356,61.7754,166122.0
2025-01-13 14:10:00,62.15,62.17,62.09,62.12,42560.0,61.7853,61.8052,61.7257,61.7555,42560.0
2025-01-13 14:15:00,62.11,62.12,62.07,62.08,39360.0,61.7455,61.7555,61.7058,61.7157,39360.0
2025-01-13 14:20:00,62.08,62.14,62.07,62.11,50057.0,61.7157,61.7754,61.7058,61.7455,50057.0
2025-01-13 14:25:00,62.11,62.22,62.11,62.22,53812.0,61.7455,61.8549,61.7455,61.8549,53812.0
2025-01-13 14:30:00,62.21,62.22,62.17,62.18,90983.0,61.845,61.8549,61.8052,61.8151,90983.0
2025-01-13 14:35:00,62.19,62.24,62.14,62.23,184394.0,61.8251,61.8748,61.7754,61.8648,184394.0
2025-01-13 14:40:00,62.22,62.28,62.21,62.26,46068.0,61.8549,61.9145,61.845,61.8947,46068.0
2025-01-13 14:45:00,62.26,62.26,62.15,62.16,126510.0,61.8947,61.8947,61.7853,61.7953,126510.0
2025-01-13 14:50:00,62.16,62.2,62.13,62.19,49861.0,61.7953,61.835,61.7654,61.8251,49861.0
2025-01-13 14:55:00,62.19,62.25,62.19,62.23,69112.0,61.8251,61.8847,61.8251,61.8648,69112.0
2025-01-13 15:00:00,62.22,62.22,62.14,62.19,86195.0,61.8549,61.8549,61.7754,61.8251,86195.0
2025-01-13 15:05:00,62.19,62.27,62.18,62.23,74720.0,61.8251,61.9046,61.8151,61.8648,74720.0
2025-01-13 15:10:00,62.23,62.25,62.21,62.22,100340.0,61.8648,61.8847,61.845,61.8549,100340.0
2025-01-13 15:15:00,62.22,62.27,62.19,62.27,48701.0,61.8549,61.9046,61.8251,61.9046,48701.0
2025-01-13 15:20:00,62.26,62.28,62.21,62.22,41453.0,61.8947,61.9145,61.845,61.8549,41453.0
2025-01-13 15:25:00,62.22,62.27,62.21,62.24,67470.0,61.8549,61.9046,61.845,61.8748,67470.0
2025-01-13 15:30:00,62.22,62.27,62.21,62.25,68923.0,61.8549,61.9046,61.845,61.8847,68923.0
2025-01-13 15:35:00,62.25,62.28,62.23,62.25,110195.0,61.8847,61.9145,61.8648,61.8847,110195.0
2025-01-13 15:40:00,62.26,62.28,62.22,62.23,58687.0,61.8947,61.9145,61.8549,61.8648,58687.0
2025-01-13 15:45:00,62.23,62.26,62.2,62.23,74771.0,61.8648,61.8947,61.835,61.8648,74771.0
2025-01-13 15:50:00,62.24,62.37,62.24,62.35,103477.0,61.8748,62.004,61.8748,61.9841,103477.0
2025-01-13 15:55:00,62.35,62.4,62.34,62.38,255893.0,61.9841,62.0338,61.9742,62.014,255893.0
2025-01-14 09:30:00,62.77,62.9,62.76,62.85,255374.0,62.4017,62.5309,62.3917,62.4812,255374.0
2025-01-14 09:35:00,62.86,62.94,62.81,62.92,144612.0,62.4911,62.5707,62.4414,62.5508,144612.0
2025-01-14 09:40:00,62.92,63.01,62.88,62.99,103691.0,62.5508,62.6403,62.511,62.6204,103691.0
2025-01-14 09:45:00,63.0,63.01,62.87,62.93,103719.0,62.6303,62.6403,62.5011,62.5607,103719.0
2025-01-14 09:50:00,62.93,62.94,62.85,62.88,67030.0,62.5607,62.5707,62.4812,62.511,67030.0
2025-01-14 09:55:00,62.91,62.91,62.76,62.81,62364.0,62.5408,62.5408,62.3917,62.4414,62364.0
2025-01-14 10:00:00,62.83,62.98,62.79,62.96,66257.0,62.4613,62.6104,62.4216,62.5906,66257.0
2025-01-14 10:05:00,62.95,63.08,62.94,63.02,96141.0,62.5806,62.7099,62.5707,62.6502,96141.0
2025-01-14 10:10:00,63.03,63.1,63.0,63.05,151908.0,62.6601,62.7297,62.6303,62.68,151908.0
2025-01-14 10:15:00,63.06,63.11,63.03,63.05,59919.0,62.69,62.7397,62.6601,62.68,59919.0
2025-01-14 10:20:00,63.05,63.08,62.98,63.07,91507.0,62.68,62.7099,62.6104,62.6999,91507.0
2025-01-14 10:25:00,63.08,63.1,63.03,63.07,49150.0,62.7099,62.7297,62.6601,62.6999,49150.0
2025-01-14 10:30:00,63.07,63.12,63.04,63.09,80340.0,62.6999,62.7496,62.6701,62.7198,80340.0
2025-01-14 10:35:00,63.1,63.12,63.05,63.07,47410.0,62.7297,62.7496,62.68,62.6999,47410.0
2025-01-14 10:40:00,63.08,63.19,63.07,63.19,76503.0,62.7099,62.8192,62.6999,62.8192,76503.0
2025-01-14 10:45:00,63.17,63.18,63.08,63.11,60822.0,62.7993,62.8093,62.7099,62.7397,60822.0
2025-01-14 10:50:00,63.1,63.15,63.03,63.15,189236.0,62.7297,62.7794,62.6601,62.7794,189236.0
2025-01-14 10:55:00,63.15,63.17,63.08,63.08,60299.0,62.7794,62.7993,62.7099,62.7099,60299.0
2025-01-14 11:00:00,63.09,63.09,62.89,62.92,161562.0,62.7198,62.7198,62.521,62.5508,161562.0
2025-01-14 11:05:00,62.91,62.97,62.9,62.93,50959.0,62.5408,62.6005,62.5309,62.5607,50959.0
2025-01-14 11:10:00,62.92,62.93,62.83,62.84,75158.0,62.5508,62.5607,62.4613,62.4713,75158.0
2025-01-14 11:15:00,62.85,62.91,62.82,62.84,220317.0,62.4812,62.5408,62.4514,62.4713,220317.0
2025-01-14 11:20:00,62.85,62.87,62.78,62.81,103209.0,62.4812,62.5011,62.4116,62.4414,103209.0
2025-01-14 11:25:00,62.82,62.91,62.79,62.83,243736.0,62.4514,62.5408,62.4216,62.4613,243736.0
2025-01-14 11:30:00,62.82,62.85,62.76,62.8,41481.0,62.4514,62.4812,62.3917,62.4315,41481.0
2025-01-14 11:35:00,62.8,62.8,62.72,62.77,44499.0,62.4315,62.4315,62.352,62.4017,44499.0
2025-01-14 11:40:00,62.76,62.78,62.65,62.67,80936.0,62.3917,62.4116,62.2824,62.3023,80936.0
2025-01-14 11:45:00,62.65,62.68,62.63,62.64,78953.0,62.2824,62.3122,62.2625,62.2724,78953.0
2025-01-14 11:50:00,62.63,62.67,62.6,62.66,42447.0,62.2625,62.3023,62.2327,62.2923,42447.0
2025-01-14 11:55:00,62.66,62.69,62.58,62.58,77942.0,62.2923,62.3221,62.2128,62.2128,77942.0
2025-01-14 12:00:00,62.57,62.61,62.55,62.59,105878.0,62.2028,62.2426,62.183,62.2227,105878.0
2025-01-14 12:05:00,62.59,62.66,62.57,62.61,83957.0,62.2227,62.2923,62.2028,62.2426,83957.0
2025-01-14 12:10:00,62.62,62.67,62.61,62.64,98335.0,62.2526,62.3023,62.2426,62.2724,98335.0
2025-01-14 12:15:00,62.63,62.7,62.62,62.63,60648.0,62.2625,62.3321,62.2526,62.2625,60648.0
2025-01-14 12:20:00,62.63,62.63,62.55,62.58,47772.0,62.2625,62.2625,62.183,62.2128,47772.0
2025-01-14 12:25:00,62.57,62.65,62.57,62.63,57391.0,62.2028,62.2824,62.2028,62.2625,57391.0
2025-01-14 12:30:00,62.62,62.63,62.54,62.58,30056.0,62.2526,62.2625,62.173,62.2128,30056.0
2025-01-14 12:35:00,62.57,62.62,62.55,62.62,54414.0,62.2028,62.2526,62.183,62.2526,54414.0
2025-01-14 12:40:00,62.64,62.75,62.61,62.72,28878.0,62.2724,62.3818,62.2426,62.352,28878.0
2025-01-14 12:45:00,62.72,62.73,62.69,62.72,34351.0,62.352,62.3619,62.3221,62.352,34351.0
2025-01-14 12:50:00,62.72,62.81,62.72,62.77,26951.0,62.352,62.4414,62.352,62.4017,26951.0
2025-01-14 12:55:00,62.77,62.8,62.72,62.79,86131.0,62.4017,62.4315,62.352,62.4216,86131.0
2025-01-14 13:00:00,62.79,62.86,62.78,62.85,37276.0,62.4216,62.4911,62.4116,62.4812,37276.0
2025-01-14 13:05:00,62.85,62.89,62.83,62.85,123220.0,62.4812,62.521,62.4613,62.4812,123220.0
2025-01-14 13:10:00,62.86,62.87,62.83,62.86,39209.0,62.4911,62.5011,62.4613,62.4911,39209.0
2025-01-14 13:15:00,62.86,62.93,62.85,62.91,53638.0,62.4911,62.5607,62.4812,62.5408,53638.0
2025-01-14 13:20:00,62.92,62.98,62.9,62.98,68526.0,62.5508,62.6104,62.5309,62.6104,68526.0
2025-01-14 13:25:00,62.97,63.04,62.96,63.03,42568.0,62.6005,62.6701,62.5906,62.6601,42568.0
2025-01-14 13:30:00,63.03,63.07,63.01,63.06,41793.0,62.6601,62.6999,62.6403,62.69,41793.0
2025-01-14 13:35:00,63.07,63.13,63.06,63.13,20036.0,62.6999,62.7596,62.69,62.7596,20036.0
2025-01-14 13:40:00,63.13,63.18,63.12,63.18,52808.0,62.7596,62.8093,62.7496,62.8093,52808.0
2025-01-14 13:45:00,63.18,63.22,63.15,63.2,77577.0,62.8093,62.849,62.7794,62.8291,77577.0
2025-01-14 13:50:00,63.19,63.22,63.19,63.22,34194.0,62.8192,62.849,62.8192,62.849,34194.0
2025-01-14 13:55:00,63.22,63.24,63.2,63.21,91617.0,62.849,62.8689,62.8291,62.8391,91617.0
2025-01-14 14:00:00,63.2,63.2,63.12,63.13,114679.0,62.8291,62.8291,62.7496,62.7596,114679.0
2025-01-14 14:05:00,63.13,63.19,63.13,63.16,80922.0,62.7596,62.8192,62.7596,62.7894,80922.0
2025-01-14 14:10:00,63.16,63.17,63.13,63.17,40982.0,62.7894,62.7993,62.7596,62.7993,40982.0
2025-01-14 14:15:00,63.17,63.2,63.15,63.18,52443.0,62.7993,62.8291,62.7794,62.8093,52443.0
2025-01-14 14:20:00,63.19,63.21,63.17,63.2,51770.0,62.8192,62.8391,62.7993,62.8291,51770.0
2025-01-14 14:25:00,63.2,63.21,63.13,63.13,82136.0,62.8291,62.8391,62.7596,62.7596,82136.0
2025-01-14 14:30:00,63.13,63.18,63.11,63.16,81540.0,62.7596,62.8093,62.7397,62.7894,81540.0
2025-01-14 14:35:00,63.16,63.18,63.15,63.16,62467.0,62.7894,62.8093,62.7794,62.7894,62467.0
2025-01-14 14:40:00,63.16,63.17,63.12,63.14,67723.0,62.7894,62.7993,62.7496,62.7695,67723.0
2025-01-14 14:45:00,63.14,63.14,63.1,63.11,103111.0,62.7695,62.7695,62.7297,62.7397,103111.0
2025-01-14 14:50:00,63.11,63.11,63.02,63.02,91333.0,62.7397,62.7397,62.6502,62.6502,91333.0
2025-01-14 14:55:00,63.03,63.04,62.88,62.92,129751.0,62.6601,62.6701,62.511,62.5508,129751.0
2025-01-14 15:00:00,62.92,62.95,62.79,62.8,124102.0,62.5508,62.5806,62.4216,62.4315,124102.0
2025-01-14 15:05:00,62.8,62.88,62.76,62.85,120174.0,62.4315,62.511,62.3917,62.4812,120174.0
2025-01-14 15:10:00,62.85,62.86,62.81,62.85,119831.0,62.4812,62.4911,62.4414,62.4812,119831.0
2025-01-14 15:15:00,62.85,62.93,62.85,62.92,132752.0,62.4812,62.5607,62.4812,62.5508,132752.0
2025-01-14 15:20:00,62.92,63.04,62.89,63.01,125542.0,62.5508,62.6701,62.521,62.6403,125542.0
2025-01-14 15:25:00,63.01,63.02,62.95,63.02,88625.0,62.6403,62.6502,62.5806,62.6502,88625.0
2025-01-14 15:30:00,63.01,63.04,62.97,63.02,111865.0,62.6403,62.6701,62.6005,62.6502,111865.0
2025-01-14 15:35:00,63.02,63.07,62.98,62.99,199875.0,62.6502,62.6999,62.6104,62.6204,199875.0
2025-01-14 15:40:00,62.99,63.01,62.94,63.0,99559.0,62.6204,62.6403,62.5707,62.6303,99559.0
2025-01-14 15:45:00,63.0,63.05,62.98,63.04,67973.0,62.6303,62.68,62.6104,62.6701,67973.0
2025-01-14 15:50:00,63.03,63.14,63.01,63.09,174836.0,62.6601,62.7695,62.6403,62.7198,174836.0
2025-01-14 15:55:00,63.09,63.15,63.08,63.11,505131.0,62.7198,62.7794,62.7099,62.7397,505131.0
2025-01-15 09:30:00,64.38,64.49,64.35,64.37,190372.0,64.0022,64.1116,63.9724,63.9923,190372.0
2025-01-15 09:35:00,64.38,64.38,64.18,64.25,293202.0,64.0022,64.0022,63.8034,63.873,293202.0
2025-01-15 09:40:00,64.25,64.3,64.22,64.23,33751.0,63.873,63.9227,63.8432,63.8531,33751.0
2025-01-15 09:45:00,64.22,64.28,64.18,64.27,64696.0,63.8432,63.9028,63.8034,63.8929,64696.0
2025-01-15 09:50:00,64.25,64.27,64.16,64.22,67801.0,63.873,63.8929,63.7835,63.8432,67801.0
2025-01-15 09:55:00,64.23,64.37,64.2,64.34,58823.0,63.8531,63.9923,63.8233,63.9625,58823.0
2025-01-15 10:00:00,64.37,64.38,64.26,64.27,74584.0,63.9923,64.0022,63.8829,63.8929,74584.0
2025-01-15 10:05:00,64.27,64.32,64.19,64.29,113058.0,63.8929,63.9426,63.8133,63.9128,113058.0
2025-01-15 10:10:00,64.3,64.35,64.28,64.29,79336.0,63.9227,63.9724,63.9028,63.9128,79336.0
2025-01-15 10:15:00,64.28,64.3,64.23,64.23,100929.0,63.9028,63.9227,63.8531,63.8531,100929.0
2025-01-15 10:20:00,64.24,64.24,64.15,64.17,163968.0,63.863,63.863,63.7736,63.7935,163968.0
2025-01-15 10:25:00,64.17,64.23,64.15,64.19,65352.0,63.7935,63.8531,63.7736,63.8133,65352.0
2025-01-15 10:30:00,64.19,64.24,64.14,64.16,99866.0,63.8133,63.863,63.7636,63.7835,99866.0
2025-01-15 10:35:00,64.15,64.15,63.99,64.01,80864.0,63.7736,63.7736,63.6145,63.6344,80864.0
2025-01-15 10:40:00,64.0,64.17,63.98,64.05,262859.0,63.6245,63.7935,63.6046,63.6742,262859.0
2025-01-15 10:45:00,64.04,64.05,63.94,63.96,77961.0,63.6642,63.6742,63.5648,63.5847,77961.0
2025-01-15 10:50:00,63.95,63.99,63.9,63.97,72665.0,63.5747,63.6145,63.525,63.5946,72665.0
2025-01-15 10:55:00,63.99,64.0,63.94,63.95,56776.0,63.6145,63.6245,63.5648,63.5747,56776.0
2025-01-15 11:00:00,63.95,64.02,63.94,63.96,101216.0,63.5747,63.6443,63.5648,63.5847,101216.0
2025-01-15 11:05:00,63.96,64.01,63.91,63.99,68854.0,63.5847,63.6344,63.535,63.6145,68854.0
2025-01-15 11:10:00,64.0,64.01,63.96,63.98,94669.0,63.6245,63.6344,63.5847,63.6046,94669.0
2025-01-15 11:15:00,63.98,63.99,63.87,63.91,54309.0,63.6046,63.6145,63.4952,63.535,54309.0
2025-01-15 11:20:00,63.92,64.01,63.88,63.95,55961.0,63.5449,63.6344,63.5052,63.5747,55961.0
2025-01-15 11:25:00,63.96,63.97,63.9,63.91,55719.0,63.5847,63.5946,63.525,63.535,55719.0
2025-01-15 11:30:00,63.91,63.91,63.75,63.78,481745.0,63.535,63.535,63.3759,63.4057,481745.0
2025-01-15 11:35:00,63.78,63.84,63.77,63.78,89232.0,63.4057,63.4654,63.3958,63.4057,89232.0
2025-01-15 11:40:00,63.8,63.82,63.77,63.77,60460.0,63.4256,63.4455,63.3958,63.3958,60460.0
2025-01-15 11:45:00,63.78,63.8,63.75,63.78,32970.0,63.4057,63.4256,63.3759,63.4057,32970.0
2025-01-15 11:50:00,63.77,63.8,63.75,63.79,72289.0,63.3958,63.4256,63.3759,63.4157,72289.0
2025-01-15 11:55:00,63.79,63.85,63.76,63.84,94758.0,63.4157,63.4753,63.3859,63.4654,94758.0
2025-01-15 12:00:00,63.83,63.87,63.83,63.86,53876.0,63.4555,63.4952,63.4555,63.4853,53876.0
2025-01-15 12:05:00,63.86,63.92,63.86,63.89,51478.0,63.4853,63.5449,63.4853,63.5151,51478.0
2025-01-15 12:10:00,63.9,63.92,63.88,63.9,29797.0,63.525,63.5449,63.5052,63.525,29797.0
2025-01-15 12:15:00,63.91,63.95,63.86,63.86,82738.0,63.535,63.5747,63.4853,63.4853,82738.0
2025-01-15 12:20:00,63.86,63.88,63.79,63.82,36156.0,63.4853,63.5052,63.4157,63.4455,36156.0
2025-01-15 12:25:00,63.81,63.87,63.81,63.87,38924.0,63.4356,63.4952,63.4356,63.4952,38924.0
2025-01-15 12:30:00,63.88,63.92,63.86,63.92,75306.0,63.5052,63.5449,63.4853,63.5449,75306.0
2025-01-15 12:35:00,63.9,63.93,63.88,63.9,32758.0,63.525,63.5549,63.5052,63.525,32758.0
2025-01-15 12:40:00,63.91,63.93,63.9,63.92,23747.0,63.535,63.5549,63.525,63.5449,23747.0
2025-01-15 12:45:00,63.92,63.93,63.9,63.91,87165.0,63.5449,63.5549,63.525,63.535,87165.0
2025-01-15 12:50:00,63.91,63.91,63.83,63.88,66835.0,63.535,63.535,63.4555,63.5052,66835.0
2025-01-15 12:55:00,63.89,63.9,63.82,63.83,96944.0,63.5151,63.525,63.4455,63.4555,96944.0
2025-01-15 13:00:00,63.85,63.86,63.81,63.83,47716.0,63.4753,63.4853,63.4356,63.4555,47716.0
2025-01-15 13:05:00,63.83,63.85,63.8,63.81,20869.0,63.4555,63.4753,63.4256,63.4356,20869.0
2025-01-15 13:10:00,63.81,63.87,63.81,63.87,52920.0,63.4356,63.4952,63.4356,63.4952,52920.0
2025-01-15 13:15:00,63.85,63.93,63.85,63.92,189258.0,63.4753,63.5549,63.4753,63.5449,189258.0
2025-01-15 13:20:00,63.92,63.93,63.9,63.92,252636.0,63.5449,63.5549,63.525,63.5449,252636.0
2025-01-15 13:25:00,63.91,63.98,63.9,63.97,107518.0,63.535,63.6046,63.525,63.5946,107518.0
2025-01-15 13:30:00,63.97,63.99,63.96,63.96,83764.0,63.5946,63.6145,63.5847,63.5847,83764.0
2025-01-15 13:35:00,63.96,63.99,63.94,63.98,258196.0,63.5847,63.6145,63.5648,63.6046,258196.0
2025-01-15 13:40:00,63.98,64.0,63.96,63.96,60541.0,63.6046,63.6245,63.5847,63.5847,60541.0
2025-01-15 13:45:00,63.95,63.98,63.93,63.94,27605.0,63.5747,63.6046,63.5549,63.5648,27605.0
2025-01-15 13:50:00,63.94,64.01,63.94,64.01,104090.0,63.5648,63.6344,63.5648,63.6344,104090.0
2025-01-15 13:55:00,64.0,64.01,63.98,64.0,50933.0,63.6245,63.6344,63.6046,63.6245,50933.0
2025-01-15 14:00:00,64.0,64.02,63.98,64.0,86328.0,63.6245,63.6443,63.6046,63.6245,86328.0
2025-01-15 14:05:00,64.0,64.02,63.99,64.0,93216.0,63.6245,63.6443,63.6145,63.6245,93216.0
2025-01-15 14:10:00,64.0,64.0,63.95,63.98,40779.0,63.6245,63.6245,63.5747,63.6046,40779.0
2025-01-15 14:15:00,63.97,63.99,63.95,63.97,52950.0,63.5946,63.6145,63.5747,63.5946,52950.0
2025-01-15 14:20:00,63.97,63.98,63.94,63.95,63678.0,63.5946,63.6046,63.5648,63.5747,63678.0
2025-01-15 14:25:00,63.95,64.03,63.94,64.03,75256.0,63.5747,63.6543,63.5648,63.6543,75256.0
2025-01-15 14:30:00,64.03,64.09,64.02,64.06,70707.0,63.6543,63.7139,63.6443,63.6841,70707.0
2025-01-15 14:35:00,64.06,64.12,64.05,64.12,46488.0,63.6841,63.7437,63.6742,63.7437,46488.0
2025-01-15 14:40:00,64.12,64.14,64.06,64.07,110956.0,63.7437,63.7636,63.6841,63.694,110956.0
2025-01-15 14:45:00,64.06,64.09,64.05,64.08,116265.0,63.6841,63.7139,63.6742,63.704,116265.0
2025-01-15 14:50:00,64.08,64.08,64.02,64.06,69711.0,63.704,63.704,63.6443,63.6841,69711.0
2025-01-15 14:55:00,64.06,64.07,64.03,64.03,47935.0,63.6841,63.694,63.6543,63.6543,47935.0
2025-01-15 15:00:00,64.03,64.07,64.03,64.06,32249.0,63.6543,63.694,63.6543,63.6841,32249.0
2025-01-15 15:05:00,64.07,64.08,64.04,64.05,68628.0,63.694,63.704,63.6642,63.6742,68628.0
2025-01-15 15:10:00,64.06,64.08,64.05,64.07,70159.0,63.6841,63.704,63.6742,63.694,70159.0
2025-01-15 15:15:00,64.06,64.07,64.02,64.04,93856.0,63.6841,63.694,63.6443,63.6642,93856.0
2025-01-15 15:20:00,64.05,64.11,64.03,64.1,141580.0,63.6742,63.7338,63.6543,63.7239,141580.0
2025-01-15 15:25:00,64.11,64.12,64.06,64.08,62898.0,63.7338,63.7437,63.6841,63.704,62898.0
2025-01-15 15:30:00,64.07,64.09,64.05,64.06,91672.0,63.694,63.7139,63.6742,63.6841,91672.0
2025-01-15 15:35:00,64.05,64.05,63.95,63.96,172282.0,63.6742,63.6742,63.5747,63.5847,172282.0
2025-01-15 15:40:00,63.96,63.99,63.94,63.98,99759.0,63.5847,63.6145,63.5648,63.6046,99759.0
2025-01-15 15:45:00,63.98,64.03,63.97,64.02,128819.0,63.6046,63.6543,63.5946,63.6443,128819.0
2025-01-15 15:50:00,64.01,64.03,63.95,63.95,307826.0,63.6344,63.6543,63.5747,63.5747,307826.0
2025-01-15 15:55:00,63.96,63.97,63.91,63.93,724414.0,63.5847,63.5946,63.535,63.5549,724414.0
2025-01-16 09:30:00,64.0,64.15,63.95,64.15,200603.0,63.6245,63.7736,63.5747,63.7736,200603.0
2025-01-16 09:35:00,64.14,64.22,64.11,64.15,89334.0,63.7636,63.8432,63.7338,63.7736,89334.0
2025-01-16 09:40:00,64.16,64.19,64.05,64.07,76185.0,63.7835,63.8133,63.6742,63.694,76185.0
2025-01-16 09:45:00,64.06,64.07,64.0,64.0,27886.0,63.6841,63.694,63.6245,63.6245,27886.0
2025-01-16 09:50:00,64.0,64.1,63.99,64.02,59486.0,63.6245,63.7239,63.6145,63.6443,59486.0
2025-01-16 09:55:00,64.03,64.04,63.83,63.84,61798.0,63.6543,63.6642,63.4555,63.4654,61798.0
2025-01-16 10:00:00,63.83,63.85,63.75,63.82,156913.0,63.4555,63.4753,63.3759,63.4455,156913.0
2025-01-16 10:05:00,63.83,64.0,63.83,63.98,233437.0,63.4555,63.6245,63.4555,63.6046,233437.0
2025-01-16 10:10:00,63.99,64.03,63.88,63.89,82779.0,63.6145,63.6543,63.5052,63.5151,82779.0
2025-01-16 10:15:00,63.89,63.97,63.86,63.97,71862.0,63.5151,63.5946,63.4853,63.5946,71862.0
2025-01-16 10:20:00,63.96,64.05,63.95,64.05,414526.0,63.5847,63.6742,63.5747,63.6742,414526.0
2025-01-16 10:25:00,64.05,64.06,63.98,64.04,70022.0,63.6742,63.6841,63.6046,63.6642,70022.0
2025-01-16 10:30:00,64.03,64.14,64.0,64.09,59697.0,63.6543,63.7636,63.6245,63.7139,59697.0
2025-01-16 10:35:00,64.09,64.1,64.02,64.06,41144.0,63.7139,63.7239,63.6443,63.6841,41144.0
2025-01-16 10:40:00,64.07,64.08,63.95,64.02,83283.0,63.694,63.704,63.5747,63.6443,83283.0
2025-01-16 10:45:00,64.01,64.07,63.99,64.04,71262.0,63.6344,63.694,63.6145,63.6642,71262.0
2025-01-16 10:50:00,64.04,64.14,64.04,64.11,38114.0,63.6642,63.7636,63.6642,63.7338,38114.0
2025-01-16 10:55:00,64.12,64.22,64.12,64.21,39767.0,63.7437,63.8432,63.7437,63.8332,39767.0
2025-01-16 11:00:00,64.21,64.28,64.21,64.27,27236.0,63.8332,63.9028,63.8332,63.8929,27236.0
2025-01-16 11:05:00,64.28,64.34,64.24,64.3,91089.0,63.9028,63.9625,63.863,63.9227,91089.0
2025-01-16 11:10:00,64.3,64.31,64.2,64.2,73052.0,63.9227,63.9326,63.8233,63.8233,73052.0
2025-01-16 11:15:00,64.2,64.25,64.16,64.25,60897.0,63.8233,63.873,63.7835,63.873,60897.0
2025-01-16 11:20:00,64.24,64.34,64.2,64.32,124852.0,63.863,63.9625,63.8233,63.9426,124852.0
2025-01-16 11:25:00,64.31,64.4,64.31,64.39,116267.0,63.9326,64.0221,63.9326,64.0122,116267.0
2025-01-16 11:30:00,64.39,64.42,64.36,64.39,239459.0,64.0122,64.042,63.9823,64.0122,239459.0
2025-01-16 11:35:00,64.39,64.4,64.35,64.36,27649.0,64.0122,64.0221,63.9724,63.9823,27649.0
2025-01-16 11:40:00,64.37,64.38,64.27,64.31,37680.0,63.9923,64.0022,63.8929,63.9326,37680.0
2025-01-16 11:45:00,64.3,64.37,64.28,64.37,59336.0,63.9227,63.9923,63.9028,63.9923,59336.0
2025-01-16 11:50:00,64.37,64.4,64.33,64.38,139521.0,63.9923,64.0221,63.9525,64.0022,139521.0
2025-01-16 11:55:00,64.38,64.43,64.36,64.42,69953.0,64.0022,64.0519,63.9823,64.042,69953.0
2025-01-16 12:00:00,64.42,64.43,64.38,64.4,52224.0,64.042,64.0519,64.0022,64.0221,52224.0
2025-01-16 12:05:00,64.4,64.45,64.4,64.43,73601.0,64.0221,64.0718,64.0221,64.0519,73601.0
2025-01-16 12:10:00,64.44,64.46,64.43,64.45,41262.0,64.0619,64.0818,64.0519,64.0718,41262.0
2025-01-16 12:15:00,64.45,64.45,64.38,64.41,130389.0,64.0718,64.0718,64.0022,64.032,130389.0
2025-01-16 12:20:00,64.41,64.43,64.35,64.4,65329.0,64.032,64.0519,63.9724,64.0221,65329.0
2025-01-16 12:25:00,64.4,64.42,64.38,64.4,30842.0,64.0221,64.042,64.0022,64.0221,30842.0
2025-01-16 12:30:00,64.41,64.41,64.35,64.36,124148.0,64.032,64.032,63.9724,63.9823,124148.0
2025-01-16 12:35:00,64.36,64.36,64.3,64.31,42526.0,63.9823,63.9823,63.9227,63.9326,42526.0
2025-01-16 12:40:00,64.3,64.3,64.26,64.28,30970.0,63.9227,63.9227,63.8829,63.9028,30970.0
2025-01-16 12:45:00,64.28,64.3,64.27,64.28,46033.0,63.9028,63.9227,63.8929,63.9028,46033.0
2025-01-16 12:50:00,64.28,64.29,64.24,64.25,51350.0,63.9028,63.9128,63.863,63.873,51350.0
2025-01-16 12:55:00,64.25,64.3,64.24,64.28,51776.0,63.873,63.9227,63.863,63.9028,51776.0
2025-01-16 13:00:00,64.26,64.31,64.24,64.3,13862.0,63.8829,63.9326,63.863,63.9227,13862.0
2025-01-16 13:05:00,64.31,64.33,64.29,64.31,32169.0,63.9326,63.9525,63.9128,63.9326,32169.0
2025-01-16 13:10:00,64.3,64.32,64.27,64.31,26758.0,63.9227,63.9426,63.8929,63.9326,26758.0
2025-01-16 13:15:00,64.31,64.32,64.27,64.28,50843.0,63.9326,63.9426,63.8929,63.9028,50843.0
2025-01-16 13:20:00,64.29,64.33,64.29,64.33,21806.0,63.9128,63.9525,63.9128,63.9525,21806.0
2025-01-16 13:25:00,64.33,64.33,64.26,64.27,173249.0,63.9525,63.9525,63.8829,63.8929,173249.0
2025-01-16 13:30:00,64.26,64.3,64.23,64.28,55905.0,63.8829,63.9227,63.8531,63.9028,55905.0
2025-01-16 13:35:00,64.27,64.3,64.24,64.25,34581.0,63.8929,63.9227,63.863,63.873,34581.0
2025-01-16 13:40:00,64.26,64.31,64.25,64.29,40435.0,63.8829,63.9326,63.873,63.9128,40435.0
2025-01-16 13:45:00,64.3,64.3,64.2,64.25,47249.0,63.9227,63.9227,63.8233,63.873,47249.0
2025-01-16 13:50:00,64.26,64.29,64.23,64.28,60834.0,63.8829,63.9128,63.8531,63.9028,60834.0
2025-01-16 13:55:00,64.28,64.29,64.19,64.22,42275.0,63.9028,63.9128,63.8133,63.8432,42275.0
2025-01-16 14:00:00,64.22,64.26,64.18,64.26,35210.0,63.8432,63.8829,63.8034,63.8829,35210.0
2025-01-16 14:05:00,64.25,64.28,64.24,64.28,35921.0,63.873,63.9028,63.863,63.9028,35921.0
2025-01-16 14:10:00,64.27,64.31,64.26,64.29,75841.0,63.8929,63.9326,63.8829,63.9128,75841.0
2025-01-16 14:15:00,64.3,64.32,64.29,64.3,77800.0,63.9227,63.9426,63.9128,63.9227,77800.0
2025-01-16 14:20:00,64.31,64.32,64.23,64.26,50439.0,63.9326,63.9426,63.8531,63.8829,50439.0
2025-01-16 14:25:00,64.26,64.34,64.25,64.33,45822.0,63.8829,63.9625,63.873,63.9525,45822.0
2025-01-16 14:30:00,64.34,64.34,64.3,64.33,53506.0,63.9625,63.9625,63.9227,63.9525,53506.0
2025-01-16 14:35:00,64.32,64.34,64.3,64.34,48714.0,63.9426,63.9625,63.9227,63.9625,48714.0
2025-01-16 14:40:00,64.33,64.33,64.29,64.3,82536.0,63.9525,63.9525,63.9128,63.9227,82536.0
2025-01-16 14:45:00,64.3,64.34,64.3,64.3,49094.0,63.9227,63.9625,63.9227,63.9227,49094.0
2025-01-16 14:50:00,64.31,64.33,64.29,64.31,376621.0,63.9326,63.9525,63.9128,63.9326,376621.0
2025-01-16 14:55:00,64.31,64.36,64.31,64.33,38619.0,63.9326,63.9823,63.9326,63.9525,38619.0
2025-01-16 15:00:00,64.32,64.38,64.32,64.37,51039.0,63.9426,64.0022,63.9426,63.9923,51039.0
2025-01-16 15:05:00,64.37,64.4,64.36,64.38,41525.0,63.9923,64.0221,63.9823,64.0022,41525.0
2025-01-16 15:10:00,64.38,64.39,64.34,64.34,90515.0,64.0022,64.0122,63.9625,63.9625,90515.0
2025-01-16 15:15:00,64.34,64.37,64.32,64.34,60619.0,63.9625,63.9923,63.9426,63.9625,60619.0
2025-01-16 15:20:00,64.34,64.36,64.31,64.32,78005.0,63.9625,63.9823,63.9326,63.9426,78005.0
2025-01-16 15:25:00,64.33,64.34,64.29,64.31,132802.0,63.9525,63.9625,63.9128,63.9326,132802.0
2025-01-16 15:30:00,64.31,64.43,64.31,64.42,109191.0,63.9326,64.0519,63.9326,64.042,109191.0
2025-01-16 15:35:00,64.42,64.46,64.4,64.45,346206.0,64.042,64.0818,64.0221,64.0718,346206.0
2025-01-16 15:40:00,64.45,64.52,64.45,64.5,115144.0,64.0718,64.1414,64.0718,64.1215,115144.0
2025-01-16 15:45:00,64.49,64.5,64.45,64.49,43312.0,64.1116,64.1215,64.0718,64.1116,43312.0
2025-01-16 15:50:00,64.49,64.55,64.48,64.48,114118.0,64.1116,64.1712,64.1016,64.1016,114118.0
2025-01-16 15:55:00,64.48,64.48,64.4,64.41,256218.0,64.1016,64.1016,64.0221,64.032,256218.0
2025-01-17 09:30:00,64.88,64.88,64.7,64.73,298023.0,64.4993,64.4993,64.3203,64.3502,298023.0
2025-01-17 09:35:00,64.74,64.78,64.64,64.72,166118.0,64.3601,64.3999,64.2607,64.3402,166118.0
2025-01-17 09:40:00,64.73,64.85,64.69,64.72,53280.0,64.3502,64.4695,64.3104,64.3402,53280.0
2025-01-17 09:45:00,64.76,64.87,64.75,64.84,99925.0,64.38,64.4893,64.3701,64.4595,99925.0
2025-01-17 09:50:00,64.84,64.84,64.76,64.78,81039.0,64.4595,64.4595,64.38,64.3999,81039.0
2025-01-17 09:55:00,64.78,64.8,64.66,64.7,68908.0,64.3999,64.4198,64.2806,64.3203,68908.0
2025-01-17 10:00:00,64.7,64.81,64.67,64.73,109985.0,64.3203,64.4297,64.2905,64.3502,109985.0
2025-01-17 10:05:00,64.75,64.8,64.68,64.68,64098.0,64.3701,64.4198,64.3005,64.3005,64098.0
2025-01-17 10:10:00,64.69,64.78,64.67,64.7,65509.0,64.3104,64.3999,64.2905,64.3203,65509.0
2025-01-17 10:15:00,64.7,64.75,64.66,64.72,45208.0,64.3203,64.3701,64.2806,64.3402,45208.0
2025-01-17 10:20:00,64.72,64.73,64.68,64.7,51279.0,64.3402,64.3502,64.3005,64.3203,51279.0
2025-01-17 10:25:00,64.7,64.77,64.65,64.77,46890.0,64.3203,64.3899,64.2706,64.3899,46890.0
2025-01-17 10:30:00,64.78,64.84,64.77,64.79,47398.0,64.3999,64.4595,64.3899,64.4098,47398.0
2025-01-17 10:35:00,64.8,64.84,64.76,64.81,57212.0,64.4198,64.4595,64.38,64.4297,57212.0
2025-01-17 10:40:00,64.81,64.84,64.79,64.83,35003.0,64.4297,64.4595,64.4098,64.4496,35003.0
2025-01-17 10:45:00,64.84,64.88,64.82,64.87,20129.0,64.4595,64.4993,64.4396,64.4893,20129.0
2025-01-17 10:50:00,64.88,64.9,64.84,64.86,47177.0,64.4993,64.5192,64.4595,64.4794,47177.0
2025-01-17 10:55:00,64.87,64.87,64.81,64.83,74718.0,64.4893,64.4893,64.4297,64.4496,74718.0
2025-01-17 11:00:00,64.82,64.84,64.76,64.78,81037.0,64.4396,64.4595,64.38,64.3999,81037.0
2025-01-17 11:05:00,64.79,64.81,64.74,64.78,66611.0,64.4098,64.4297,64.3601,64.3999,66611.0
2025-01-17 11:10:00,64.78,64.78,64.7,64.75,67777.0,64.3999,64.3999,64.3203,64.3701,67777.0
2025-01-17 11:15:00,64.75,64.83,64.75,64.8,55446.0,64.3701,64.4496,64.3701,64.4198,55446.0
2025-01-17 11:20:00,64.8,64.81,64.76,64.8,75395.0,64.4198,64.4297,64.38,64.4198,75395.0
2025-01-17 11:25:00,64.8,64.82,64.75,64.75,90216.0,64.4198,64.4396,64.3701,64.3701,90216.0
2025-01-17 11:30:00,64.77,64.82,64.76,64.78,53579.0,64.3899,64.4396,64.38,64.3999,53579.0
2025-01-17 11:35:00,64.78,64.83,64.78,64.83,48538.0,64.3999,64.4496,64.3999,64.4496,48538.0
2025-01-17 11:40:00,64.83,64.88,64.81,64.86,102635.0,64.4496,64.4993,64.4297,64.4794,102635.0
2025-01-17 11:45:00,64.86,64.86,64.82,64.86,41268.0,64.4794,64.4794,64.4396,64.4794,41268.0
2025-01-17 11:50:00,64.86,64.88,64.83,64.86,107490.0,64.4794,64.4993,64.4496,64.4794,107490.0
2025-01-17 11:55:00,64.86,64.87,64.84,64.85,33010.0,64.4794,64.4893,64.4595,64.4695,33010.0
2025-01-17 12:00:00,64.86,64.87,64.82,64.82,75605.0,64.4794,64.4893,64.4396,64.4396,75605.0
2025-01-17 12:05:00,64.84,64.85,64.81,64.84,61301.0,64.4595,64.4695,64.4297,64.4595,61301.0
2025-01-17 12:10:00,64.84,64.9,64.83,64.89,65117.0,64.4595,64.5192,64.4496,64.5092,65117.0
2025-01-17 12:15:00,64.89,64.92,64.89,64.92,41773.0,64.5092,64.5391,64.5092,64.5391,41773.0
2025-01-17 12:20:00,64.92,64.92,64.9,64.9,27167.0,64.5391,64.5391,64.5192,64.5192,27167.0
2025-01-17 12:25:00,64.9,64.92,64.89,64.91,25072.0,64.5192,64.5391,64.5092,64.5291,25072.0
2025-01-17 12:30:00,64.91,64.94,64.9,64.93,53906.0,64.5291,64.5589,64.5192,64.549,53906.0
2025-01-17 12:35:00,64.94,64.94,64.89,64.93,39937.0,64.5589,64.5589,64.5092,64.549,39937.0
2025-01-17 12:40:00,64.92,64.92,64.86,64.87,27796.0,64.5391,64.5391,64.4794,64.4893,27796.0
2025-01-17 12:45:00,64.88,64.89,64.86,64.88,27199.0,64.4993,64.5092,64.4794,64.4993,27199.0
2025-01-17 12:50:00,64.88,64.88,64.84,64.86,87803.0,64.4993,64.4993,64.4595,64.4794,87803.0
2025-01-17 12:55:00,64.86,64.86,64.82,64.86,43858.0,64.4794,64.4794,64.4396,64.4794,43858.0
2025-01-17 13:00:00,64.86,64.86,64.8,64.82,50886.0,64.4794,64.4794,64.4198,64.4396,50886.0
2025-01-17 13:05:00,64.83,64.86,64.81,64.86,35345.0,64.4496,64.4794,64.4297,64.4794,35345.0
2025-01-17 13:10:00,64.85,64.88,64.84,64.84,58297.0,64.4695,64.4993,64.4595,64.4595,58297.0
2025-01-17 13:15:00,64.83,64.84,64.78,64.78,35938.0,64.4496,64.4595,64.3999,64.3999,35938.0
2025-01-17 13:20:00,64.78,64.82,64.78,64.81,51528.0,64.3999,64.4396,64.3999,64.4297,51528.0
2025-01-17 13:25:00,64.81,64.82,64.78,64.78,44670.0,64.4297,64.4396,64.3999,64.3999,44670.0
2025-01-17 13:30:00,64.78,64.81,64.74,64.75,76334.0,64.3999,64.4297,64.3601,64.3701,76334.0
2025-01-17 13:35:00,64.75,64.81,64.74,64.81,104325.0,64.3701,64.4297,64.3601,64.4297,104325.0
2025-01-17 13:40:00,64.81,64.81,64.75,64.76,47305.0,64.4297,64.4297,64.3701,64.38,47305.0
2025-01-17 13:45:00,64.76,64.8,64.76,64.77,53191.0,64.38,64.4198,64.38,64.3899,53191.0
2025-01-17 13:50:00,64.77,64.79,64.75,64.78,37844.0,64.3899,64.4098,64.3701,64.3999,37844.0
2025-01-17 13:55:00,64.77,64.79,64.74,64.77,40755.0,64.3899,64.4098,64.3601,64.3899,40755.0
2025-01-17 14:00:00,64.77,64.78,64.74,64.77,22345.0,64.3899,64.3999,64.3601,64.3899,22345.0
2025-01-17 14:05:00,64.76,64.78,64.74,64.78,46572.0,64.38,64.3999,64.3601,64.3999,46572.0
2025-01-17 14:10:00,64.78,64.78,64.74,64.76,24501.0,64.3999,64.3999,64.3601,64.38,24501.0
2025-01-17 14:15:00,64.76,64.76,64.72,64.73,63580.0,64.38,64.38,64.3402,64.3502,63580.0
2025-01-17 14:20:00,64.73,64.79,64.72,64.78,127209.0,64.3502,64.4098,64.3402,64.3999,127209.0
2025-01-17 14:25:00,64.78,64.79,64.74,64.76,37017.0,64.3999,64.4098,64.3601,64.38,37017.0
2025-01-17 14:30:00,64.75,64.76,64.71,64.75,39967.0,64.3701,64.38,64.3303,64.3701,39967.0
2025-01-17 14:35:00,64.76,64.78,64.73,64.73,20524.0,64.38,64.3999,64.3502,64.3502,20524.0
2025-01-17 14:40:00,64.73,64.75,64.71,64.73,38792.0,64.3502,64.3701,64.3303,64.3502,38792.0
2025-01-17 14:45:00,64.72,64.74,64.67,64.67,88933.0,64.3402,64.3601,64.2905,64.2905,88933.0
2025-01-17 14:50:00,64.67,64.69,64.64,64.66,149272.0,64.2905,64.3104,64.2607,64.2806,149272.0
2025-01-17 14:55:00,64.66,64.67,64.63,64.66,123286.0,64.2806,64.2905,64.2508,64.2806,123286.0
2025-01-17 15:00:00,64.66,64.66,64.57,64.58,99698.0,64.2806,64.2806,64.1911,64.201,99698.0
2025-01-17 15:05:00,64.58,64.63,64.57,64.63,93423.0,64.201,64.2508,64.1911,64.2508,93423.0
2025-01-17 15:10:00,64.63,64.66,64.63,64.64,117074.0,64.2508,64.2806,64.2508,64.2607,117074.0
2025-01-17 15:15:00,64.64,64.68,64.62,64.67,84798.0,64.2607,64.3005,64.2408,64.2905,84798.0
2025-01-17 15:20:00,64.67,64.71,64.66,64.7,69308.0,64.2905,64.3303,64.2806,64.3203,69308.0
2025-01-17 15:25:00,64.69,64.7,64.67,64.69,59740.0,64.3104,64.3203,64.2905,64.3104,59740.0
2025-01-17 15:30:00,64.68,64.73,64.68,64.72,72471.0,64.3005,64.3502,64.3005,64.3402,72471.0
2025-01-17 15:35:00,64.72,64.73,64.69,64.71,84654.0,64.3402,64.3502,64.3104,64.3303,84654.0
2025-01-17 15:40:00,64.71,64.72,64.69,64.71,152677.0,64.3303,64.3402,64.3104,64.3303,152677.0
2025-01-17 15:45:00,64.7,64.75,64.69,64.72,142188.0,64.3203,64.3701,64.3104,64.3402,142188.0
2025-01-17 15:50:00,64.72,64.77,64.7,64.73,149379.0,64.3402,64.3899,64.3203,64.3502,149379.0
2025-01-17 15:55:00,64.73,64.75,64.67,64.68,557327.0,64.3502,64.3701,64.2905,64.3005,557327.0
2025-01-21 09:30:00,65.18,65.4,65.18,65.25,365947.0,64.7975,65.0162,64.7975,64.8671,365947.0
2025-01-21 09:35:00,65.26,65.29,65.2,65.24,76566.0,64.8771,64.9069,64.8174,64.8572,76566.0
2025-01-21 09:40:00,65.25,65.41,65.25,65.36,192573.0,64.8671,65.0262,64.8671,64.9765,192573.0
2025-01-21 09:45:00,65.37,65.5,65.36,65.39,177114.0,64.9864,65.1157,64.9765,65.0063,177114.0
2025-01-21 09:50:00,65.39,65.47,65.35,65.37,124333.0,65.0063,65.0858,64.9665,64.9864,124333.0
2025-01-21 09:55:00,65.4,65.43,65.29,65.37,109008.0,65.0162,65.0461,64.9069,64.9864,109008.0
2025-01-21 10:00:00,65.38,65.38,65.23,65.25,103476.0,64.9964,64.9964,64.8472,64.8671,103476.0
2025-01-21 10:05:00,65.24,65.34,65.18,65.31,58833.0,64.8572,64.9566,64.7975,64.9268,58833.0
2025-01-21 10:10:00,65.3,65.32,65.18,65.23,96012.0,64.9168,64.9367,64.7975,64.8472,96012.0
2025-01-21 10:15:00,65.23,65.37,65.22,65.33,73222.0,64.8472,64.9864,64.8373,64.9466,73222.0
2025-01-21 10:20:00,65.33,65.36,65.3,65.3,120509.0,64.9466,64.9765,64.9168,64.9168,120509.0
2025-01-21 10:25:00,65.31,65.41,65.31,65.4,141636.0,64.9268,65.0262,64.9268,65.0162,141636.0
2025-01-21 10:30:00,65.39,65.46,65.37,65.38,153155.0,65.0063,65.0759,64.9864,64.9964,153155.0
2025-01-21 10:35:00,65.37,65.43,65.32,65.43,45148.0,64.9864,65.0461,64.9367,65.0461,45148.0
2025-01-21 10:40:00,65.42,65.48,65.41,65.45,36461.0,65.0361,65.0958,65.0262,65.0659,36461.0
2025-01-21 10:45:00,65.44,65.46,65.38,65.4,180777.0,65.056,65.0759,64.9964,65.0162,180777.0
2025-01-21 10:50:00,65.39,65.41,65.33,65.4,48001.0,65.0063,65.0262,64.9466,65.0162,48001.0
2025-01-21 10:55:00,65.4,65.51,65.39,65.49,71352.0,65.0162,65.1256,65.0063,65.1057,71352.0
2025-01-21 11:00:00,65.48,65.49,65.39,65.44,68410.0,65.0958,65.1057,65.0063,65.056,68410.0
2025-01-21 11:05:00,65.44,65.52,65.44,65.5,18820.0,65.056,65.1355,65.056,65.1157,18820.0
2025-01-21 11:10:00,65.5,65.52,65.48,65.51,21353.0,65.1157,65.1355,65.0958,65.1256,21353.0
2025-01-21 11:15:00,65.51,65.56,65.5,65.56,50835.0,65.1256,65.1753,65.1157,65.1753,50835.0
2025-01-21 11:20:00,65.55,65.56,65.51,65.54,50277.0,65.1654,65.1753,65.1256,65.1554,50277.0
2025-01-21 11:25:00,65.55,65.58,65.51,65.56,73381.0,65.1654,65.1952,65.1256,65.1753,73381.0
2025-01-21 11:30:00,65.56,65.59,65.54,65.56,74480.0,65.1753,65.2051,65.1554,65.1753,74480.0
2025-01-21 11:35:00,65.57,65.59,65.51,65.53,65572.0,65.1852,65.2051,65.1256,65.1455,65572.0
2025-01-21 11:40:00,65.54,65.58,65.52,65.55,88284.0,65.1554,65.1952,65.1355,65.1654,88284.0
2025-01-21 11:45:00,65.54,65.57,65.53,65.56,32953.0,65.1554,65.1852,65.1455,65.1753,32953.0
2025-01-21 11:50:00,65.55,65.57,65.53,65.57,75374.0,65.1654,65.1852,65.1455,65.1852,75374.0
2025-01-21 11:55:00,65.58,65.59,65.5,65.52,58624.0,65.1952,65.2051,65.1157,65.1355,58624.0
2025-01-21 12:00:00,65.53,65.55,65.49,65.52,58130.0,65.1455,65.1654,65.1057,65.1355,58130.0
2025-01-21 12:05:00,65.53,65.57,65.5,65.56,43080.0,65.1455,65.1852,65.1157,65.1753,43080.0
2025-01-21 12:10:00,65.57,65.58,65.52,65.55,57288.0,65.1852,65.1952,65.1355,65.1654,57288.0
2025-01-21 12:15:00,65.55,65.57,65.52,65.55,50573.0,65.1654,65.1852,65.1355,65.1654,50573.0
2025-01-21 12:20:00,65.54,65.58,65.51,65.56,120288.0,65.1554,65.1952,65.1256,65.1753,120288.0
2025-01-21 12:25:00,65.56,65.62,65.55,65.6,59395.0,65.1753,65.2349,65.1654,65.2151,59395.0
2025-01-21 12:30:00,65.59,65.64,65.59,65.63,60081.0,65.2051,65.2548,65.2051,65.2449,60081.0
2025-01-21 12:35:00,65.63,65.64,65.58,65.59,74682.0,65.2449,65.2548,65.1952,65.2051,74682.0
2025-01-21 12:40:00,65.6,65.65,65.56,65.58,60297.0,65.2151,65.2648,65.1753,65.1952,60297.0
2025-01-21 12:45:00,65.57,65.62,65.56,65.62,82318.0,65.1852,65.2349,65.1753,65.2349,82318.0
2025-01-21 12:50:00,65.61,65.65,65.61,65.63,44977.0,65.225,65.2648,65.225,65.2449,44977.0
2025-01-21 12:55:00,65.63,65.66,65.62,65.62,54339.0,65.2449,65.2747,65.2349,65.2349,54339.0
2025-01-21 13:00:00,65.63,65.63,65.59,65.63,59474.0,65.2449,65.2449,65.2051,65.2449,59474.0
2025-01-21 13:05:00,65.63,65.66,65.62,65.65,37933.0,65.2449,65.2747,65.2349,65.2648,37933.0
2025-01-21 13:10:00,65.64,65.65,65.61,65.61,44836.0,65.2548,65.2648,65.225,65.225,44836.0
2025-01-21 13:15:00,65.61,65.67,65.6,65.66,95331.0,65.225,65.2847,65.2151,65.2747,95331.0
2025-01-21 13:20:00,65.66,65.69,65.65,65.68,51064.0,65.2747,65.3045,65.2648,65.2946,51064.0
2025-01-21 13:25:00,65.69,65.69,65.63,65.66,58933.0,65.3045,65.3045,65.2449,65.2747,58933.0
2025-01-21 13:30:00,65.66,65.67,65.63,65.65,59101.0,65.2747,65.2847,65.2449,65.2648,59101.0
2025-01-21 13:35:00,65.65,65.67,65.63,65.64,44227.0,65.2648,65.2847,65.2449,65.2548,44227.0
2025-01-21 13:40:00,65.64,65.65,65.6,65.64,90263.0,65.2548,65.2648,65.2151,65.2548,90263.0
2025-01-21 13:45:00,65.63,65.66,65.61,65.61,40174.0,65.2449,65.2747,65.225,65.225,40174.0
2025-01-21 13:50:00,65.61,65.65,65.61,65.62,35488.0,65.225,65.2648,65.225,65.2349,35488.0
2025-01-21 13:55:00,65.62,65.66,65.61,65.66,54309.0,65.2349,65.2747,65.225,65.2747,54309.0
2025-01-21 14:00:00,65.66,65.66,65.62,65.64,79964.0,65.2747,65.2747,65.2349,65.2548,79964.0
2025-01-21 14:05:00,65.64,65.7,65.63,65.68,161398.0,65.2548,65.3145,65.2449,65.2946,161398.0
2025-01-21 14:10:00,65.69,65.71,65.66,65.67,91826.0,65.3045,65.3244,65.2747,65.2847,91826.0
2025-01-21 14:15:00,65.67,65.68,65.64,65.65,63358.0,65.2847,65.2946,65.2548,65.2648,63358.0
2025-01-21 14:20:00,65.65,65.65,65.6,65.63,98006.0,65.2648,65.2648,65.2151,65.2449,98006.0
2025-01-21 14:25:00,65.63,65.66,65.63,65.63,86264.0,65.2449,65.2747,65.2449,65.2449,86264.0
2025-01-21 14:30:00,65.64,65.64,65.58,65.58,90325.0,65.2548,65.2548,65.1952,65.1952,90325.0
2025-01-21 14:35:00,65.59,65.61,65.56,65.58,64033.0,65.2051,65.225,65.1753,65.1952,64033.0
2025-01-21 14:40:00,65.57,65.6,65.57,65.59,45839.0,65.1852,65.2151,65.1852,65.2051,45839.0
2025-01-21 14:45:00,65.59,65.61,65.58,65.59,65711.0,65.2051,65.225,65.1952,65.2051,65711.0
2025-01-21 14:50:00,65.59,65.61,65.58,65.59,53537.0,65.2051,65.225,65.1952,65.2051,53537.0
2025-01-21 14:55:00,65.58,65.62,65.58,65.62,65887.0,65.1952,65.2349,65.1952,65.2349,65887.0
2025-01-21 15:00:00,65.61,65.61,65.56,65.58,72466.0,65.225,65.225,65.1753,65.1952,72466.0
2025-01-21 15:05:00,65.58,65.61,65.57,65.61,39270.0,65.1952,65.225,65.1852,65.225,39270.0
2025-01-21 15:10:00,65.61,65.61,65.59,65.61,68044.0,65.225,65.225,65.2051,65.225,68044.0
2025-01-21 15:15:00,65.61,65.65,65.59,65.65,69092.0,65.225,65.2648,65.2051,65.2648,69092.0
2025-01-21 15:20:00,65.64,65.65,65.61,65.63,62399.0,65.2548,65.2648,65.225,65.2449,62399.0
2025-01-21 15:25:00,65.64,65.67,65.62,65.67,117880.0,65.2548,65.2847,65.2349,65.2847,117880.0
2025-01-21 15:30:00,65.67,65.68,65.63,65.65,140494.0,65.2847,65.2946,65.2449,65.2648,140494.0
2025-01-21 15:35:00,65.65,65.65,65.58,65.64,65180.0,65.2648,65.2648,65.1952,65.2548,65180.0
2025-01-21 15:40:00,65.64,65.68,65.63,65.67,83440.0,65.2548,65.2946,65.2449,65.2847,83440.0
2025-01-21 15:45:00,65.67,65.72,65.67,65.71,200714.0,65.2847,65.3344,65.2847,65.3244,200714.0
2025-01-21 15:50:00,65.71,65.78,65.71,65.73,99601.0,65.3244,65.394,65.3244,65.3443,99601.0
2025-01-21 15:55:00,65.73,65.79,65.72,65.79,420579.0,65.3443,65.4039,65.3344,65.4039,420579.0
2025-01-22 09:30:00,65.78,65.91,65.68,65.78,270639.0,65.394,65.5232,65.2946,65.394,270639.0
2025-01-22 09:35:00,65.77,65.84,65.69,65.71,78347.0,65.3841,65.4537,65.3045,65.3244,78347.0
2025-01-22 09:40:00,65.74,65.78,65.7,65.77,82928.0,65.3542,65.394,65.3145,65.3841,82928.0
2025-01-22 09:45:00,65.77,65.89,65.77,65.88,118340.0,65.3841,65.5034,65.3841,65.4934,118340.0
2025-01-22 09:50:00,65.87,65.88,65.77,65.8,132740.0,65.4835,65.4934,65.3841,65.4139,132740.0
2025-01-22 09:55:00,65.81,65.86,65.71,65.75,127423.0,65.4238,65.4735,65.3244,65.3642,127423.0
2025-01-22 10:00:00,65.75,65.82,65.71,65.8,143331.0,65.3642,65.4338,65.3244,65.4139,143331.0
2025-01-22 10:05:00,65.8,65.8,65.69,65.7,499791.0,65.4139,65.4139,65.3045,65.3145,499791.0
2025-01-22 10:10:00,65.7,65.72,65.67,65.67,136277.0,65.3145,65.3344,65.2847,65.2847,136277.0
2025-01-22 10:15:00,65.69,65.77,65.69,65.73,57095.0,65.3045,65.3841,65.3045,65.3443,57095.0
2025-01-22 10:20:00,65.73,65.76,65.7,65.74,102832.0,65.3443,65.3741,65.3145,65.3542,102832.0
2025-01-22 10:25:00,65.74,65.75,65.7,65.7,113248.0,65.3542,65.3642,65.3145,65.3145,113248.0
2025-01-22 10:30:00,65.7,65.7,65.6,65.66,56320.0,65.3145,65.3145,65.2151,65.2747,56320.0
2025-01-22 10:35:00,65.66,65.71,65.62,65.66,41858.0,65.2747,65.3244,65.2349,65.2747,41858.0
2025-01-22 10:40:00,65.67,65.68,65.58,65.61,77376.0,65.2847,65.2946,65.1952,65.225,77376.0
2025-01-22 10:45:00,65.62,65.63,65.57,65.61,49312.0,65.2349,65.2449,65.1852,65.225,49312.0
2025-01-22 10:50:00,65.62,65.68,65.6,65.67,68823.0,65.2349,65.2946,65.2151,65.2847,68823.0
2025-01-22 10:55:00,65.65,65.65,65.58,65.58,42413.0,65.2648,65.2648,65.1952,65.1952,42413.0
2025-01-22 11:00:00,65.59,65.61,65.55,65.58,54277.0,65.2051,65.225,65.1654,65.1952,54277.0
2025-01-22 11:05:00,65.58,65.62,65.56,65.57,54912.0,65.1952,65.2349,65.1753,65.1852,54912.0
2025-01-22 11:10:00,65.57,65.6,65.54,65.57,119233.0,65.1852,65.2151,65.1554,65.1852,119233.0
2025-01-22 11:15:00,65.56,65.6,65.55,65.59,72598.0,65.1753,65.2151,65.1654,65.2051,72598.0
2025-01-22 11:20:00,65.59,65.6,65.55,65.58,66505.0,65.2051,65.2151,65.1654,65.1952,66505.0
2025-01-22 11:25:00,65.59,65.66,65.57,65.61,46822.0,65.2051,65.2747,65.1852,65.225,46822.0
2025-01-22 11:30:00,65.62,65.67,65.61,65.65,76711.0,65.2349,65.2847,65.225,65.2648,76711.0
2025-01-22 11:35:00,65.64,65.69,65.62,65.69,32723.0,65.2548,65.3045,65.2349,65.3045,32723.0
2025-01-22 11:40:00,65.69,65.69,65.62,65.63,50948.0,65.3045,65.3045,65.2349,65.2449,50948.0
2025-01-22 11:45:00,65.62,65.67,65.6,65.66,53577.0,65.2349,65.2847,65.2151,65.2747,53577.0
2025-01-22 11:50:00,65.66,65.71,65.66,65.68,103003.0,65.2747,65.3244,65.2747,65.2946,103003.0
2025-01-22 11:55:00,65.69,65.7,65.62,65.63,35767.0,65.3045,65.3145,65.2349,65.2449,35767.0
2025-01-22 12:00:00,65.62,65.64,65.59,65.61,96527.0,65.2349,65.2548,65.2051,65.225,96527.0
2025-01-22 12:05:00,65.61,65.63,65.59,65.63,76972.0,65.225,65.2449,65.2051,65.2449,76972.0
2025-01-22 12:10:00,65.62,65.64,65.57,65.58,219962.0,65.2349,65.2548,65.1852,65.1952,219962.0
2025-01-22 12:15:00,65.58,65.62,65.57,65.62,113707.0,65.1952,65.2349,65.1852,65.2349,113707.0
2025-01-22 12:20:00,65.62,65.63,65.58,65.59,53095.0,65.2349,65.2449,65.1952,65.2051,53095.0
2025-01-22 12:25:00,65.6,65.6,65.54,65.55,79153.0,65.2151,65.2151,65.1554,65.1654,79153.0
2025-01-22 12:30:00,65.54,65.6,65.53,65.58,83066.0,65.1554,65.2151,65.1455,65.1952,83066.0
2025-01-22 12:35:00,65.58,65.6,65.56,65.58,50636.0,65.1952,65.2151,65.1753,65.1952,50636.0
2025-01-22 12:40:00,65.57,65.58,65.53,65.54,29918.0,65.1852,65.1952,65.1455,65.1554,29918.0
2025-01-22 12:45:00,65.54,65.55,65.49,65.49,312752.0,65.1554,65.1654,65.1057,65.1057,312752.0
2025-01-22 12:50:00,65.49,65.51,65.48,65.5,53368.0,65.1057,65.1256,65.0958,65.1157,53368.0
2025-01-22 12:55:00,65.5,65.52,65.45,65.47,53302.0,65.1157,65.1355,65.0659,65.0858,53302.0
2025-01-22 13:00:00,65.47,65.49,65.42,65.44,178028.0,65.0858,65.1057,65.0361,65.056,178028.0
2025-01-22 13:05:00,65.44,65.49,65.44,65.49,81682.0,65.056,65.1057,65.056,65.1057,81682.0
2025-01-22 13:10:00,65.5,65.53,65.48,65.52,32363.0,65.1157,65.1455,65.0958,65.1355,32363.0
2025-01-22 13:15:00,65.53,65.56,65.52,65.54,30997.0,65.1455,65.1753,65.1355,65.1554,30997.0
2025-01-22 13:20:00,65.55,65.59,65.54,65.56,50153.0,65.1654,65.2051,65.1554,65.1753,50153.0
2025-01-22 13:25:00,65.55,65.58,65.53,65.56,55309.0,65.1654,65.1952,65.1455,65.1753,55309.0
2025-01-22 13:30:00,65.56,65.59,65.56,65.57,56358.0,65.1753,65.2051,65.1753,65.1852,56358.0
2025-01-22 13:35:00,65.57,65.61,65.57,65.61,23827.0,65.1852,65.225,65.1852,65.225,23827.0
2025-01-22 13:40:00,65.62,65.65,65.61,65.64,46106.0,65.2349,65.2648,65.225,65.2548,46106.0
2025-01-22 13:45:00,65.65,65.65,65.62,65.62,53383.0,65.2648,65.2648,65.2349,65.2349,53383.0
2025-01-22 13:50:00,65.63,65.64,65.59,65.61,33721.0,65.2449,65.2548,65.2051,65.225,33721.0
2025-01-22 13:55:00,65.6,65.6,65.55,65.56,48003.0,65.2151,65.2151,65.1654,65.1753,48003.0
2025-01-22 14:00:00,65.56,65.57,65.53,65.56,23626.0,65.1753,65.1852,65.1455,65.1753,23626.0
2025-01-22 14:05:00,65.56,65.58,65.54,65.56,46454.0,65.1753,65.1952,65.1554,65.1753,46454.0
2025-01-22 14:10:00,65.55,65.56,65.53,65.53,45600.0,65.1654,65.1753,65.1455,65.1455,45600.0
2025-01-22 14:15:00,65.53,65.55,65.52,65.55,39348.0,65.1455,65.1654,65.1355,65.1654,39348.0
2025-01-22 14:20:00,65.55,65.58,65.54,65.55,45403.0,65.1654,65.1952,65.1554,65.1654,45403.0
2025-01-22 14:25:00,65.55,65.56,65.5,65.51,72122.0,65.1654,65.1753,65.1157,65.1256,72122.0
2025-01-22 14:30:00,65.51,65.56,65.5,65.56,37972.0,65.1256,65.1753,65.1157,65.1753,37972.0
2025-01-22 14:35:00,65.55,65.6,65.54,65.59,36419.0,65.1654,65.2151,65.1554,65.2051,36419.0
2025-01-22 14:40:00,65.59,65.6,65.55,65.59,36111.0,65.2051,65.2151,65.1654,65.2051,36111.0
2025-01-22 14:45:00,65.6,65.61,65.59,65.61,42534.0,65.2151,65.225,65.2051,65.225,42534.0
2025-01-22 14:50:00,65.61,65.63,65.59,65.59,67424.0,65.225,65.2449,65.2051,65.2051,67424.0
2025-01-22 14:55:00,65.59,65.61,65.57,65.59,81572.0,65.2051,65.225,65.1852,65.2051,81572.0
2025-01-22 15:00:00,65.59,65.61,65.56,65.61,120089.0,65.2051,65.225,65.1753,65.225,120089.0
2025-01-22 15:05:00,65.61,65.63,65.6,65.62,54601.0,65.225,65.2449,65.2151,65.2349,54601.0
2025-01-22 15:10:00,65.61,65.62,65.57,65.6,66241.0,65.225,65.2349,65.1852,65.2151,66241.0
2025-01-22 15:15:00,65.6,65.61,65.56,65.57,57503.0,65.2151,65.225,65.1753,65.1852,57503.0
2025-01-22 15:20:00,65.58,65.58,65.53,65.56,86600.0,65.1952,65.1952,65.1455,65.1753,86600.0
2025-01-22 15:25:00,65.57,65.57,65.52,65.53,45684.0,65.1852,65.1852,65.1355,65.1455,45684.0
2025-01-22 15:30:00,65.53,65.57,65.52,65.56,81273.0,65.1455,65.1852,65.1355,65.1753,81273.0
2025-01-22 15:35:00,65.55,65.56,65.48,65.5,54029.0,65.1654,65.1753,65.0958,65.1157,54029.0
2025-01-22 15:40:00,65.51,65.52,65.48,65.5,63698.0,65.1256,65.1355,65.0958,65.1157,63698.0
2025-01-22 15:45:00,65.51,65.52,65.45,65.47,108298.0,65.1256,65.1355,65.0659,65.0858,108298.0
2025-01-22 15:50:00,65.47,65.49,65.41,65.45,212011.0,65.0858,65.1057,65.0262,65.0659,212011.0
2025-01-22 15:55:00,65.45,65.48,65.42,65.48,323828.0,65.0659,65.0958,65.0361,65.0958,323828.0
2025-01-23 09:30:00,65.3,65.3,65.21,65.25,255256.0,64.9168,64.9168,64.8274,64.8671,255256.0
2025-01-23 09:35:00,65.27,65.28,65.14,65.15,83619.0,64.887,64.8969,64.7578,64.7677,83619.0
2025-01-23 09:40:00,65.15,65.21,65.14,65.19,136795.0,64.7677,64.8274,64.7578,64.8075,136795.0
2025-01-23 09:45:00,65.22,65.24,65.09,65.1,92525.0,64.8373,64.8572,64.7081,64.718,92525.0
2025-01-23 09:50:00,65.1,65.16,65.1,65.11,85208.0,64.718,64.7776,64.718,64.7279,85208.0
2025-01-23 09:55:00,65.11,65.13,65.05,65.1,98130.0,64.7279,64.7478,64.6683,64.718,98130.0
2025-01-23 10:00:00,65.1,65.1,65.02,65.05,95692.0,64.718,64.718,64.6385,64.6683,95692.0
2025-01-23 10:05:00,65.05,65.09,65.03,65.08,103765.0,64.6683,64.7081,64.6484,64.6981,103765.0
2025-01-23 10:10:00,65.08,65.1,65.04,65.06,514118.0,64.6981,64.718,64.6584,64.6782,514118.0
2025-01-23 10:15:00,65.06,65.12,65.03,65.11,77801.0,64.6782,64.7379,64.6484,64.7279,77801.0
2025-01-23 10:20:00,65.11,65.13,65.05,65.08,81630.0,64.7279,64.7478,64.6683,64.6981,81630.0
2025-01-23 10:25:00,65.08,65.11,65.04,65.04,61619.0,64.6981,64.7279,64.6584,64.6584,61619.0
2025-01-23 10:30:00,65.04,65.1,65.02,65.08,49619.0,64.6584,64.718,64.6385,64.6981,49619.0
2025-01-23 10:35:00,65.09,65.1,65.04,65.04,60143.0,64.7081,64.718,64.6584,64.6584,60143.0
2025-01-23 10:40:00,65.04,65.13,65.03,65.12,86408.0,64.6584,64.7478,64.6484,64.7379,86408.0
2025-01-23 10:45:00,65.13,65.16,65.11,65.16,48430.0,64.7478,64.7776,64.7279,64.7776,48430.0
2025-01-23 10:50:00,65.15,65.24,65.14,65.23,76748.0,64.7677,64.8572,64.7578,64.8472,76748.0
2025-01-23 10:55:00,65.23,65.25,65.21,65.23,74344.0,64.8472,64.8671,64.8274,64.8472,74344.0
2025-01-23 11:00:00,65.23,65.31,65.23,65.31,60133.0,64.8472,64.9268,64.8472,64.9268,60133.0
2025-01-23 11:05:00,65.31,65.35,65.3,65.33,55572.0,64.9268,64.9665,64.9168,64.9466,55572.0
2025-01-23 11:10:00,65.32,65.35,65.22,65.34,233993.0,64.9367,64.9665,64.8373,64.9566,233993.0
2025-01-23 11:15:00,65.34,65.4,65.32,65.39,57110.0,64.9566,65.0162,64.9367,65.0063,57110.0
2025-01-23 11:20:00,65.39,65.49,65.38,65.48,58181.0,65.0063,65.1057,64.9964,65.0958,58181.0
2025-01-23 11:25:00,65.47,65.47,65.37,65.4,138308.0,65.0858,65.0858,64.9864,65.0162,138308.0
2025-01-23 11:30:00,65.4,65.43,65.38,65.42,67782.0,65.0162,65.0461,64.9964,65.0361,67782.0
2025-01-23 11:35:00,65.42,65.42,65.37,65.4,48532.0,65.0361,65.0361,64.9864,65.0162,48532.0
2025-01-23 11:40:00,65.4,65.41,65.37,65.41,15414.0,65.0162,65.0262,64.9864,65.0262,15414.0
2025-01-23 11:45:00,65.4,65.45,65.4,65.41,107019.0,65.0162,65.0659,65.0162,65.0262,107019.0
2025-01-23 11:50:00,65.41,65.41,65.34,65.37,51237.0,65.0262,65.0262,64.9566,64.9864,51237.0
2025-01-23 11:55:00,65.37,65.42,65.36,65.41,68408.0,64.9864,65.0361,64.9765,65.0262,68408.0
2025-01-23 12:00:00,65.41,65.46,65.37,65.44,47148.0,65.0262,65.0759,64.9864,65.056,47148.0
2025-01-23 12:05:00,65.43,65.5,65.43,65.47,71257.0,65.0461,65.1157,65.0461,65.0858,71257.0
2025-01-23 12:10:00,65.47,65.51,65.46,65.5,31798.0,65.0858,65.1256,65.0759,65.1157,31798.0
2025-01-23 12:15:00,65.51,65.53,65.49,65.5,89729.0,65.1256,65.1455,65.1057,65.1157,89729.0
2025-01-23 12:20:00,65.5,65.52,65.47,65.51,38972.0,65.1157,65.1355,65.0858,65.1256,38972.0
2025-01-23 12:25:00,65.51,65.53,65.49,65.51,41014.0,65.1256,65.1455,65.1057,65.1256,41014.0
2025-01-23 12:30:00,65.5,65.51,65.46,65.49,53479.0,65.1157,65.1256,65.0759,65.1057,53479.0
2025-01-23 12:35:00,65.48,65.5,65.47,65.49,55456.0,65.0958,65.1157,65.0858,65.1057,55456.0
2025-01-23 12:40:00,65.48,65.52,65.47,65.52,30563.0,65.0958,65.1355,65.0858,65.1355,30563.0
2025-01-23 12:45:00,65.52,65.53,65.49,65.5,28376.0,65.1355,65.1455,65.1057,65.1157,28376.0
2025-01-23 12:50:00,65.5,65.52,65.49,65.49,35517.0,65.1157,65.1355,65.1057,65.1057,35517.0
2025-01-23 12:55:00,65.48,65.51,65.48,65.49,19831.0,65.0958,65.1256,65.0958,65.1057,19831.0
2025-01-23 13:00:00,65.5,65.53,65.49,65.52,60400.0,65.1157,65.1455,65.1057,65.1355,60400.0
2025-01-23 13:05:00,65.52,65.56,65.51,65.55,22046.0,65.1355,65.1753,65.1256,65.1654,22046.0
2025-01-23 13:10:00,65.56,65.58,65.53,65.56,22510.0,65.1753,65.1952,65.1455,65.1753,22510.0
2025-01-23 13:15:00,65.56,65.58,65.56,65.57,37916.0,65.1753,65.1952,65.1753,65.1852,37916.0
2025-01-23 13:20:00,65.57,65.57,65.51,65.56,19115.0,65.1852,65.1852,65.1256,65.1753,19115.0
2025-01-23 13:25:00,65.55,65.56,65.48,65.49,41567.0,65.1654,65.1753,65.0958,65.1057,41567.0
2025-01-23 13:30:00,65.5,65.52,65.49,65.5,29802.0,65.1157,65.1355,65.1057,65.1157,29802.0
2025-01-23 13:35:00,65.51,65.51,65.46,65.47,60785.0,65.1256,65.1256,65.0759,65.0858,60785.0
2025-01-23 13:40:00,65.47,65.47,65.42,65.43,55266.0,65.0858,65.0858,65.0361,65.0461,55266.0
2025-01-23 13:45:00,65.44,65.45,65.43,65.44,99917.0,65.056,65.0659,65.0461,65.056,99917.0
2025-01-23 13:50:00,65.45,65.48,65.42,65.47,93686.0,65.0659,65.0958,65.0361,65.0858,93686.0
2025-01-23 13:55:00,65.45,65.47,65.43,65.45,30407.0,65.0659,65.0858,65.0461,65.0659,30407.0
2025-01-23 14:00:00,65.44,65.45,65.43,65.45,19078.0,65.056,65.0659,65.0461,65.0659,19078.0
2025-01-23 14:05:00,65.44,65.45,65.4,65.45,96275.0,65.056,65.0659,65.0162,65.0659,96275.0
2025-01-23 14:10:00,65.44,65.44,65.42,65.43,34752.0,65.056,65.056,65.0361,65.0461,34752.0
2025-01-23 14:15:00,65.44,65.45,65.41,65.41,29053.0,65.056,65.0659,65.0262,65.0262,29053.0
2025-01-23 14:20:00,65.41,65.45,65.4,65.45,29891.0,65.0262,65.0659,65.0162,65.0659,29891.0
2025-01-23 14:25:00,65.45,65.47,65.42,65.43,38168.0,65.0659,65.0858,65.0361,65.0461,38168.0
2025-01-23 14:30:00,65.43,65.46,65.41,65.45,43139.0,65.0461,65.0759,65.0262,65.0659,43139.0
2025-01-23 14:35:00,65.44,65.45,65.41,65.41,58461.0,65.056,65.0659,65.0262,65.0262,58461.0
2025-01-23 14:40:00,65.42,65.43,65.39,65.42,34950.0,65.0361,65.0461,65.0063,65.0361,34950.0
2025-01-23 14:45:00,65.42,65.43,65.41,65.42,25720.0,65.0361,65.0461,65.0262,65.0361,25720.0
2025-01-23 14:50:00,65.42,65.43,65.4,65.41,42552.0,65.0361,65.0461,65.0162,65.0262,42552.0
2025-01-23 14:55:00,65.41,65.42,65.38,65.39,39693.0,65.0262,65.0361,64.9964,65.0063,39693.0
2025-01-23 15:00:00,65.38,65.41,65.37,65.41,53089.0,64.9964,65.0262,64.9864,65.0262,53089.0
2025-01-23 15:05:00,65.41,65.43,65.39,65.43,64046.0,65.0262,65.0461,65.0063,65.0461,64046.0
2025-01-23 15:10:00,65.42,65.43,65.39,65.42,81979.0,65.0361,65.0461,65.0063,65.0361,81979.0
2025-01-23 15:15:00,65.43,65.43,65.39,65.41,135392.0,65.0461,65.0461,65.0063,65.0262,135392.0
2025-01-23 15:20:00,65.41,65.42,65.39,65.41,150334.0,65.0262,65.0361,65.0063,65.0262,150334.0
2025-01-23 15:25:00,65.42,65.44,65.4,65.41,115508.0,65.0361,65.056,65.0162,65.0262,115508.0
2025-01-23 15:30:00,65.4,65.4,65.36,65.37,186380.0,65.0162,65.0162,64.9765,64.9864,186380.0
2025-01-23 15:35:00,65.37,65.38,65.33,65.34,105088.0,64.9864,64.9964,64.9466,64.9566,105088.0
2025-01-23 15:40:00,65.33,65.35,65.31,65.35,112486.0,64.9466,64.9665,64.9268,64.9665,112486.0
2025-01-23 15:45:00,65.34,65.37,65.32,65.33,109683.0,64.9566,64.9864,64.9367,64.9466,109683.0
2025-01-23 15:50:00,65.33,65.4,65.32,65.37,214550.0,64.9466,65.0162,64.9367,64.9864,214550.0
2025-01-23 15:55:00,65.38,65.5,65.37,65.5,501886.0,64.9964,65.1157,64.9864,65.1157,501886.0
2025-01-24 09:30:00,65.48,65.53,65.39,65.39,178674.0,65.0958,65.1455,65.0063,65.0063,178674.0
2025-01-24 09:35:00,65.39,65.45,65.36,65.41,65725.0,65.0063,65.0659,64.9765,65.0262,65725.0
2025-01-24 09:40:00,65.41,65.43,65.34,65.41,44385.0,65.0262,65.0461,64.9566,65.0262,44385.0
2025-01-24 09:45:00,65.43,65.5,65.35,65.35,83395.0,65.0461,65.1157,64.9665,64.9665,83395.0
2025-01-24 09:50:00,65.35,65.4,65.29,65.32,80386.0,64.9665,65.0162,64.9069,64.9367,80386.0
2025-01-24 09:55:00,65.28,65.37,65.26,65.37,46977.0,64.8969,64.9864,64.8771,64.9864,46977.0
2025-01-24 10:00:00,65.37,65.38,65.31,65.32,68428.0,64.9864,64.9964,64.9268,64.9367,68428.0
2025-01-24 10:05:00,65.34,65.43,65.33,65.41,68528.0,64.9566,65.0461,64.9466,65.0262,68528.0
2025-01-24 10:10:00,65.42,65.43,65.34,65.37,49664.0,65.0361,65.0461,64.9566,64.9864,49664.0
2025-01-24 10:15:00,65.35,65.48,65.35,65.42,27884.0,64.9665,65.0958,64.9665,65.0361,27884.0
2025-01-24 10:20:00,65.42,65.44,65.37,65.4,45953.0,65.0361,65.056,64.9864,65.0162,45953.0
2025-01-24 10:25:00,65.41,65.46,65.4,65.45,33433.0,65.0262,65.0759,65.0162,65.0659,33433.0
2025-01-24 10:30:00,65.45,65.45,65.35,65.35,29546.0,65.0659,65.0659,64.9665,64.9665,29546.0
2025-01-24 10:35:00,65.35,65.39,65.32,65.32,25551.0,64.9665,65.0063,64.9367,64.9367,25551.0
2025-01-24 10:40:00,65.34,65.38,65.33,65.37,39157.0,64.9566,64.9964,64.9466,64.9864,39157.0
2025-01-24 10:45:00,65.37,65.41,65.36,65.41,16496.0,64.9864,65.0262,64.9765,65.0262,16496.0
2025-01-24 10:50:00,65.4,65.45,65.38,65.4,26222.0,65.0162,65.0659,64.9964,65.0162,26222.0
2025-01-24 10:55:00,65.4,65.43,65.4,65.42,27889.0,65.0162,65.0461,65.0162,65.0361,27889.0
2025-01-24 11:00:00,65.42,65.45,65.39,65.44,21308.0,65.0361,65.0659,65.0063,65.056,21308.0
2025-01-24 11:05:00,65.42,65.45,65.41,65.43,41580.0,65.0361,65.0659,65.0262,65.0461,41580.0
2025-01-24 11:10:00,65.44,65.48,65.42,65.48,28393.0,65.056,65.0958,65.0361,65.0958,28393.0
2025-01-24 11:15:00,65.48,65.48,65.44,65.47,29040.0,65.0958,65.0958,65.056,65.0858,29040.0
2025-01-24 11:20:00,65.47,65.49,65.46,65.48,19738.0,65.0858,65.1057,65.0759,65.0958,19738.0
2025-01-24 11:25:00,65.48,65.52,65.48,65.52,21733.0,65.0958,65.1355,65.0958,65.1355,21733.0
2025-01-24 11:30:00,65.52,65.54,65.5,65.53,49267.0,65.1355,65.1554,65.1157,65.1455,49267.0
2025-01-24 11:35:00,65.53,65.54,65.5,65.51,47412.0,65.1455,65.1554,65.1157,65.1256,47412.0
2025-01-24 11:40:00,65.51,65.51,65.47,65.47,16679.0,65.1256,65.1256,65.0858,65.0858,16679.0
2025-01-24 11:45:00,65.47,65.5,65.46,65.5,20936.0,65.0858,65.1157,65.0759,65.1157,20936.0
2025-01-24 11:50:00,65.5,65.51,65.47,65.5,73370.0,65.1157,65.1256,65.0858,65.1157,73370.0
2025-01-24 11:55:00,65.52,65.52,65.45,65.47,42239.0,65.1355,65.1355,65.0659,65.0858,42239.0
2025-01-24 12:00:00,65.47,65.54,65.44,65.53,87199.0,65.0858,65.1554,65.056,65.1455,87199.0
2025-01-24 12:05:00,65.53,65.59,65.52,65.58,26055.0,65.1455,65.2051,65.1355,65.1952,26055.0
2025-01-24 12:10:00,65.57,65.58,65.53,65.55,19156.0,65.1852,65.1952,65.1455,65.1654,19156.0
2025-01-24 12:15:00,65.55,65.59,65.53,65.56,30417.0,65.1654,65.2051,65.1455,65.1753,30417.0
2025-01-24 12:20:00,65.56,65.61,65.56,65.61,24215.0,65.1753,65.225,65.1753,65.225,24215.0
2025-01-24 12:25:00,65.61,65.62,65.54,65.55,51746.0,65.225,65.2349,65.1554,65.1654,51746.0
2025-01-24 12:30:00,65.55,65.58,65.54,65.58,65139.0,65.1654,65.1952,65.1554,65.1952,65139.0
2025-01-24 12:35:00,65.58,65.61,65.56,65.56,29739.0,65.1952,65.225,65.1753,65.1753,29739.0
2025-01-24 12:40:00,65.56,65.57,65.54,65.54,36671.0,65.1753,65.1852,65.1554,65.1554,36671.0
2025-01-24 12:45:00,65.53,65.54,65.52,65.53,35633.0,65.1455,65.1554,65.1355,65.1455,35633.0
2025-01-24 12:50:00,65.53,65.53,65.46,65.48,34253.0,65.1455,65.1455,65.0759,65.0958,34253.0
2025-01-24 12:55:00,65.47,65.47,65.41,65.42,75697.0,65.0858,65.0858,65.0262,65.0361,75697.0
2025-01-24 13:00:00,65.42,65.47,65.42,65.45,79998.0,65.0361,65.0858,65.0361,65.0659,79998.0
2025-01-24 13:05:00,65.45,65.47,65.44,65.45,16955.0,65.0659,65.0858,65.056,65.0659,16955.0
2025-01-24 13:10:00,65.43,65.45,65.4,65.45,35758.0,65.0461,65.0659,65.0162,65.0659,35758.0
2025-01-24 13:15:00,65.45,65.46,65.41,65.43,35999.0,65.0659,65.0759,65.0262,65.0461,35999.0
2025-01-24 13:20:00,65.42,65.46,65.41,65.45,40263.0,65.0361,65.0759,65.0262,65.0659,40263.0
2025-01-24 13:25:00,65.45,65.46,65.43,65.44,32367.0,65.0659,65.0759,65.0461,65.056,32367.0
2025-01-24 13:30:00,65.44,65.47,65.43,65.44,41957.0,65.056,65.0858,65.0461,65.056,41957.0
2025-01-24 13:35:00,65.44,65.45,65.43,65.43,42278.0,65.056,65.0659,65.0461,65.0461,42278.0
2025-01-24 13:40:00,65.44,65.44,65.41,65.42,211693.0,65.056,65.056,65.0262,65.0361,211693.0
2025-01-24 13:45:00,65.43,65.43,65.39,65.39,43637.0,65.0461,65.0461,65.0063,65.0063,43637.0
2025-01-24 13:50:00,65.4,65.44,65.38,65.44,19343.0,65.0162,65.056,64.9964,65.056,19343.0
2025-01-24 13:55:00,65.43,65.43,65.35,65.37,55595.0,65.0461,65.0461,64.9665,64.9864,55595.0
2025-01-24 14:00:00,65.37,65.41,65.34,65.35,199821.0,64.9864,65.0262,64.9566,64.9665,199821.0
2025-01-24 14:05:00,65.35,65.36,65.31,65.31,31059.0,64.9665,64.9765,64.9268,64.9268,31059.0
2025-01-24 14:10:00,65.31,65.33,65.29,65.3,35459.0,64.9268,64.9466,64.9069,64.9168,35459.0
2025-01-24 14:15:00,65.3,65.36,65.3,65.31,31615.0,64.9168,64.9765,64.9168,64.9268,31615.0
2025-01-24 14:20:00,65.31,65.33,65.3,65.33,29464.0,64.9268,64.9466,64.9168,64.9466,29464.0
2025-01-24 14:25:00,65.32,65.36,65.31,65.32,28318.0,64.9367,64.9765,64.9268,64.9367,28318.0
2025-01-24 14:30:00,65.32,65.36,65.32,65.34,28024.0,64.9367,64.9765,64.9367,64.9566,28024.0
2025-01-24 14:35:00,65.34,65.36,65.33,65.34,19327.0,64.9566,64.9765,64.9466,64.9566,19327.0
2025-01-24 14:40:00,65.35,65.37,65.35,65.37,111097.0,64.9665,64.9864,64.9665,64.9864,111097.0
2025-01-24 14:45:00,65.37,65.37,65.33,65.33,34861.0,64.9864,64.9864,64.9466,64.9466,34861.0
2025-01-24 14:50:00,65.34,65.38,65.33,65.36,59171.0,64.9566,64.9964,64.9466,64.9765,59171.0
2025-01-24 14:55:00,65.37,65.38,65.3,65.31,44318.0,64.9864,64.9964,64.9168,64.9268,44318.0
2025-01-24 15:00:00,65.31,65.36,65.3,65.34,92614.0,64.9268,64.9765,64.9168,64.9566,92614.0
2025-01-24 15:05:00,65.34,65.35,65.29,65.3,55262.0,64.9566,64.9665,64.9069,64.9168,55262.0
2025-01-24 15:10:00,65.3,65.31,65.28,65.31,36561.0,64.9168,64.9268,64.8969,64.9268,36561.0
2025-01-24 15:15:00,65.31,65.32,65.27,65.28,51183.0,64.9268,64.9367,64.887,64.8969,51183.0
2025-01-24 15:20:00,65.27,65.31,65.26,65.29,77053.0,64.887,64.9268,64.8771,64.9069,77053.0
2025-01-24 15:25:00,65.29,65.3,65.24,65.26,79778.0,64.9069,64.9168,64.8572,64.8771,79778.0
2025-01-24 15:30:00,65.26,65.3,65.25,65.25,61793.0,64.8771,64.9168,64.8671,64.8671,61793.0
2025-01-24 15:35:00,65.25,65.29,65.25,65.27,68891.0,64.8671,64.9069,64.8671,64.887,68891.0
2025-01-24 15:40:00,65.27,65.33,65.26,65.33,98206.0,64.887,64.9466,64.8771,64.9466,98206.0
2025-01-24 15:45:00,65.32,65.33,65.29,65.31,372199.0,64.9367,64.9466,64.9069,64.9268,372199.0
2025-01-24 15:50:00,65.31,65.39,65.31,65.34,205233.0,64.9268,65.0063,64.9268,64.9566,205233.0
2025-01-24 15:55:00,65.34,65.41,65.33,65.4,534794.0,64.9566,65.0262,64.9466,65.0162,534794.0
2025-01-27 09:30:00,64.72,64.89,64.7,64.71,423423.0,64.3402,64.5092,64.3203,64.3303,423423.0
2025-01-27 09:35:00,64.71,64.88,64.68,64.86,188124.0,64.3303,64.4993,64.3005,64.4794,188124.0
2025-01-27 09:40:00,64.85,64.88,64.76,64.86,308771.0,64.4695,64.4993,64.38,64.4794,308771.0
2025-01-27 09:45:00,64.86,64.97,64.82,64.95,439620.0,64.4794,64.5888,64.4396,64.5689,439620.0
2025-01-27 09:50:00,64.93,65.07,64.9,65.05,213259.0,64.549,64.6882,64.5192,64.6683,213259.0
2025-01-27 09:55:00,65.05,65.23,65.0,65.22,117996.0,64.6683,64.8472,64.6186,64.8373,117996.0
2025-01-27 10:00:00,65.22,65.23,65.17,65.18,330954.0,64.8373,64.8472,64.7876,64.7975,330954.0
2025-01-27 10:05:00,65.2,65.2,65.1,65.11,194576.0,64.8174,64.8174,64.718,64.7279,194576.0
2025-01-27 10:10:00,65.1,65.14,65.02,65.03,130677.0,64.718,64.7578,64.6385,64.6484,130677.0
2025-01-27 10:15:00,65.03,65.08,64.93,64.97,173371.0,64.6484,64.6981,64.549,64.5888,173371.0
2025-01-27 10:20:00,64.97,65.08,64.96,65.08,101179.0,64.5888,64.6981,64.5788,64.6981,101179.0
2025-01-27 10:25:00,65.07,65.15,65.0,65.09,115078.0,64.6882,64.7677,64.6186,64.7081,115078.0
2025-01-27 10:30:00,65.09,65.09,64.99,65.03,162372.0,64.7081,64.7081,64.6086,64.6484,162372.0
2025-01-27 10:35:00,65.02,65.03,64.93,64.95,94011.0,64.6385,64.6484,64.549,64.5689,94011.0
2025-01-27 10:40:00,64.95,64.99,64.92,64.99,107091.0,64.5689,64.6086,64.5391,64.6086,107091.0
2025-01-27 10:45:00,64.98,65.0,64.91,64.92,82700.0,64.5987,64.6186,64.5291,64.5391,82700.0
2025-01-27 10:50:00,64.92,64.98,64.9,64.93,73389.0,64.5391,64.5987,64.5192,64.549,73389.0
2025-01-27 10:55:00,64.93,64.95,64.86,64.86,129002.0,64.549,64.5689,64.4794,64.4794,129002.0
2025-01-27 11:00:00,64.86,64.89,64.78,64.79,106874.0,64.4794,64.5092,64.3999,64.4098,106874.0
2025-01-27 11:05:00,64.79,64.8,64.71,64.73,239621.0,64.4098,64.4198,64.3303,64.3502,239621.0
2025-01-27 11:10:00,64.74,64.77,64.72,64.76,90487.0,64.3601,64.3899,64.3402,64.38,90487.0
2025-01-27 11:15:00,64.76,64.85,64.76,64.85,64841.0,64.38,64.4695,64.38,64.4695,64841.0
2025-01-27 11:20:00,64.84,64.88,64.76,64.77,89310.0,64.4595,64.4993,64.38,64.3899,89310.0
2025-01-27 11:25:00,64.76,64.76,64.68,64.71,58579.0,64.38,64.38,64.3005,64.3303,58579.0
2025-01-27 11:30:00,64.7,64.73,64.68,64.69,31761.0,64.3203,64.3502,64.3005,64.3104,31761.0
2025-01-27 11:35:00,64.69,64.73,64.63,64.65,103168.0,64.3104,64.3502,64.2508,64.2706,103168.0
2025-01-27 11:40:00,64.65,64.66,64.6,64.62,44846.0,64.2706,64.2806,64.2209,64.2408,44846.0
2025-01-27 11:45:00,64.63,64.73,64.62,64.69,91587.0,64.2508,64.3502,64.2408,64.3104,91587.0
2025-01-27 11:50:00,64.69,64.69,64.62,64.66,32598.0,64.3104,64.3104,64.2408,64.2806,32598.0
2025-01-27 11:55:00,64.66,64.76,64.65,64.7,108999.0,64.2806,64.38,64.2706,64.3203,108999.0
2025-01-27 12:00:00,64.7,64.81,64.67,64.8,90479.0,64.3203,64.4297,64.2905,64.4198,90479.0
2025-01-27 12:05:00,64.78,64.79,64.73,64.79,71613.0,64.3999,64.4098,64.3502,64.4098,71613.0
2025-01-27 12:10:00,64.79,64.83,64.77,64.78,269414.0,64.4098,64.4496,64.3899,64.3999,269414.0
2025-01-27 12:15:00,64.78,64.83,64.77,64.8,74193.0,64.3999,64.4496,64.3899,64.4198,74193.0
2025-01-27 12:20:00,64.8,64.84,64.79,64.83,99779.0,64.4198,64.4595,64.4098,64.4496,99779.0
2025-01-27 12:25:00,64.83,64.91,64.8,64.87,105383.0,64.4496,64.5291,64.4198,64.4893,105383.0
2025-01-27 12:30:00,64.88,64.91,64.84,64.85,122794.0,64.4993,64.5291,64.4595,64.4695,122794.0
2025-01-27 12:35:00,64.86,64.89,64.83,64.84,45462.0,64.4794,64.5092,64.4496,64.4595,45462.0
2025-01-27 12:40:00,64.84,64.85,64.79,64.82,39586.0,64.4595,64.4695,64.4098,64.4396,39586.0
2025-01-27 12:45:00,64.82,64.82,64.73,64.74,35055.0,64.4396,64.4396,64.3502,64.3601,35055.0
2025-01-27 12:50:00,64.73,64.73,64.63,64.64,37861.0,64.3502,64.3502,64.2508,64.2607,37861.0
2025-01-27 12:55:00,64.65,64.66,64.58,64.59,66638.0,64.2706,64.2806,64.201,64.211,66638.0
2025-01-27 13:00:00,64.59,64.63,64.59,64.62,41065.0,64.211,64.2508,64.211,64.2408,41065.0
2025-01-27 13:05:00,64.62,64.66,64.6,64.6,64180.0,64.2408,64.2806,64.2209,64.2209,64180.0
2025-01-27 13:10:00,64.59,64.61,64.54,64.57,26389.0,64.211,64.2309,64.1613,64.1911,26389.0
2025-01-27 13:15:00,64.56,64.59,64.53,64.54,63309.0,64.1812,64.211,64.1513,64.1613,63309.0
2025-01-27 13:20:00,64.54,64.55,64.51,64.52,48120.0,64.1613,64.1712,64.1315,64.1414,48120.0
2025-01-27 13:25:00,64.52,64.54,64.46,64.46,30710.0,64.1414,64.1613,64.0818,64.0818,30710.0
2025-01-27 13:30:00,64.46,64.53,64.45,64.5,117388.0,64.0818,64.1513,64.0718,64.1215,117388.0
2025-01-27 13:35:00,64.5,64.54,64.42,64.46,80890.0,64.1215,64.1613,64.042,64.0818,80890.0
2025-01-27 13:40:00,64.45,64.53,64.45,64.52,44465.0,64.0718,64.1513,64.0718,64.1414,44465.0
2025-01-27 13:45:00,64.52,64.52,64.47,64.49,49475.0,64.1414,64.1414,64.0917,64.1116,49475.0
2025-01-27 13:50:00,64.48,64.49,64.45,64.48,43548.0,64.1016,64.1116,64.0718,64.1016,43548.0
2025-01-27 13:55:00,64.47,64.47,64.38,64.39,51458.0,64.0917,64.0917,64.0022,64.0122,51458.0
2025-01-27 14:00:00,64.39,64.52,64.39,64.48,104094.0,64.0122,64.1414,64.0122,64.1016,104094.0
2025-01-27 14:05:00,64.48,64.49,64.44,64.45,76278.0,64.1016,64.1116,64.0619,64.0718,76278.0
2025-01-27 14:10:00,64.45,64.48,64.43,64.44,52710.0,64.0718,64.1016,64.0519,64.0619,52710.0
2025-01-27 14:15:00,64.45,64.54,64.43,64.54,73433.0,64.0718,64.1613,64.0519,64.1613,73433.0
2025-01-27 14:20:00,64.53,64.57,64.52,64.56,66787.0,64.1513,64.1911,64.1414,64.1812,66787.0
2025-01-27 14:25:00,64.56,64.66,64.55,64.65,84810.0,64.1812,64.2806,64.1712,64.2706,84810.0
2025-01-27 14:30:00,64.65,64.67,64.61,64.66,50401.0,64.2706,64.2905,64.2309,64.2806,50401.0
2025-01-27 14:35:00,64.66,64.67,64.61,64.65,104079.0,64.2806,64.2905,64.2309,64.2706,104079.0
2025-01-27 14:40:00,64.64,64.66,64.59,64.59,68474.0,64.2607,64.2806,64.211,64.211,68474.0
2025-01-27 14:45:00,64.6,64.6,64.51,64.52,127203.0,64.2209,64.2209,64.1315,64.1414,127203.0
2025-01-27 14:50:00,64.52,64.52,64.47,64.49,71785.0,64.1414,64.1414,64.0917,64.1116,71785.0
2025-01-27 14:55:00,64.48,64.5,64.46,64.47,41642.0,64.1016,64.1215,64.0818,64.0917,41642.0
2025-01-27 15:00:00,64.48,64.54,64.45,64.48,112469.0,64.1016,64.1613,64.0718,64.1016,112469.0
2025-01-27 15:05:00,64.48,64.49,64.42,64.48,155288.0,64.1016,64.1116,64.042,64.1016,155288.0
2025-01-27 15:10:00,64.48,64.56,64.47,64.52,124616.0,64.1016,64.1812,64.0917,64.1414,124616.0
2025-01-27 15:15:00,64.5,64.61,64.48,64.59,104614.0,64.1215,64.2309,64.1016,64.211,104614.0
2025-01-27 15:20:00,64.59,64.65,64.58,64.63,120024.0,64.211,64.2706,64.201,64.2508,120024.0
2025-01-27 15:25:00,64.63,64.66,64.58,64.58,105693.0,64.2508,64.2806,64.201,64.201,105693.0
2025-01-27 15:30:00,64.6,64.62,64.54,64.54,61545.0,64.2209,64.2408,64.1613,64.1613,61545.0
2025-01-27 15:35:00,64.55,64.61,64.54,64.59,73572.0,64.1712,64.2309,64.1613,64.211,73572.0
2025-01-27 15:40:00,64.59,64.66,64.58,64.66,86577.0,64.211,64.2806,64.201,64.2806,86577.0
2025-01-27 15:45:00,64.66,64.71,64.62,64.68,93068.0,64.2806,64.3303,64.2408,64.3005,93068.0
2025-01-27 15:50:00,64.68,64.72,64.56,64.59,189589.0,64.3005,64.3402,64.1812,64.211,189589.0
2025-01-27 15:55:00,64.6,64.73,64.6,64.71,354770.0,64.2209,64.3502,64.2209,64.3303,354770.0
2025-01-28 09:30:00,64.82,64.87,64.7,64.7,284778.0,64.4396,64.4893,64.3203,64.3203,284778.0
2025-01-28 09:35:00,64.7,64.73,64.64,64.69,108999.0,64.3203,64.3502,64.2607,64.3104,108999.0
2025-01-28 09:40:00,64.69,64.82,64.69,64.69,155405.0,64.3104,64.4396,64.3104,64.3104,155405.0
2025-01-28 09:45:00,64.7,64.75,64.59,64.64,92014.0,64.3203,64.3701,64.211,64.2607,92014.0
2025-01-28 09:50:00,64.66,64.67,64.56,64.65,172714.0,64.2806,64.2905,64.1812,64.2706,172714.0
2025-01-28 09:55:00,64.66,64.67,64.6,64.67,79170.0,64.2806,64.2905,64.2209,64.2905,79170.0
2025-01-28 10:00:00,64.68,64.77,64.64,64.76,156209.0,64.3005,64.3899,64.2607,64.38,156209.0
2025-01-28 10:05:00,64.76,64.87,64.73,64.75,129329.0,64.38,64.4893,64.3502,64.3701,129329.0
2025-01-28 10:10:00,64.75,64.8,64.72,64.76,87895.0,64.3701,64.4198,64.3402,64.38,87895.0
2025-01-28 10:15:00,64.76,64.81,64.76,64.78,67711.0,64.38,64.4297,64.38,64.3999,67711.0
2025-01-28 10:20:00,64.78,64.83,64.77,64.8,43505.0,64.3999,64.4496,64.3899,64.4198,43505.0
2025-01-28 10:25:00,64.82,64.9,64.81,64.85,66993.0,64.4396,64.5192,64.4297,64.4695,66993.0
2025-01-28 10:30:00,64.85,64.88,64.82,64.84,48411.0,64.4695,64.4993,64.4396,64.4595,48411.0
2025-01-28 10:35:00,64.85,64.93,64.83,64.89,47831.0,64.4695,64.549,64.4496,64.5092,47831.0
2025-01-28 10:40:00,64.89,64.91,64.86,64.87,67459.0,64.5092,64.5291,64.4794,64.4893,67459.0
2025-01-28 10:45:00,64.87,64.94,64.81,64.94,63952.0,64.4893,64.5589,64.4297,64.5589,63952.0
2025-01-28 10:50:00,64.94,64.99,64.93,64.94,37953.0,64.5589,64.6086,64.549,64.5589,37953.0
2025-01-28 10:55:00,64.94,64.95,64.88,64.91,35446.0,64.5589,64.5689,64.4993,64.5291,35446.0
2025-01-28 11:00:00,64.91,64.97,64.89,64.97,84813.0,64.5291,64.5888,64.5092,64.5888,84813.0
2025-01-28 11:05:00,64.96,64.97,64.91,64.93,48093.0,64.5788,64.5888,64.5291,64.549,48093.0
2025-01-28 11:10:00,64.92,64.96,64.89,64.89,54269.0,64.5391,64.5788,64.5092,64.5092,54269.0
2025-01-28 11:15:00,64.9,64.9,64.81,64.82,48390.0,64.5192,64.5192,64.4297,64.4396,48390.0
2025-01-28 11:20:00,64.81,64.82,64.71,64.72,55412.0,64.4297,64.4396,64.3303,64.3402,55412.0
2025-01-28 11:25:00,64.73,64.74,64.59,64.6,352184.0,64.3502,64.3601,64.211,64.2209,352184.0
2025-01-28 11:30:00,64.61,64.62,64.58,64.6,91705.0,64.2309,64.2408,64.201,64.2209,91705.0
2025-01-28 11:35:00,64.59,64.59,64.52,64.56,140998.0,64.211,64.211,64.1414,64.1812,140998.0
2025-01-28 11:40:00,64.56,64.56,64.48,64.55,194387.0,64.1812,64.1812,64.1016,64.1712,194387.0
2025-01-28 11:45:00,64.56,64.62,64.53,64.62,64325.0,64.1812,64.2408,64.1513,64.2408,64325.0
2025-01-28 11:50:00,64.62,64.63,64.49,64.54,138363.0,64.2408,64.2508,64.1116,64.1613,138363.0
2025-01-28 11:55:00,64.55,64.6,64.53,64.57,19524.0,64.1712,64.2209,64.1513,64.1911,19524.0
2025-01-28 12:00:00,64.57,64.61,64.54,64.58,66533.0,64.1911,64.2309,64.1613,64.201,66533.0
2025-01-28 12:05:00,64.58,64.66,64.58,64.66,159903.0,64.201,64.2806,64.201,64.2806,159903.0
2025-01-28 12:10:00,64.66,64.71,64.66,64.69,93559.0,64.2806,64.3303,64.2806,64.3104,93559.0
2025-01-28 12:15:00,64.68,64.71,64.67,64.7,34955.0,64.3005,64.3303,64.2905,64.3203,34955.0
2025-01-28 12:20:00,64.7,64.7,64.66,64.7,75226.0,64.3203,64.3203,64.2806,64.3203,75226.0
2025-01-28 12:25:00,64.69,64.72,64.67,64.67,60806.0,64.3104,64.3402,64.2905,64.2905,60806.0
2025-01-28 12:30:00,64.67,64.72,64.67,64.68,64072.0,64.2905,64.3402,64.2905,64.3005,64072.0
2025-01-28 12:35:00,64.67,64.69,64.64,64.64,58083.0,64.2905,64.3104,64.2607,64.2607,58083.0
2025-01-28 12:40:00,64.64,64.67,64.63,64.65,28834.0,64.2607,64.2905,64.2508,64.2706,28834.0
2025-01-28 12:45:00,64.66,64.67,64.61,64.66,122799.0,64.2806,64.2905,64.2309,64.2806,122799.0
2025-01-28 12:50:00,64.66,64.68,64.64,64.65,42507.0,64.2806,64.3005,64.2607,64.2706,42507.0
2025-01-28 12:55:00,64.66,64.68,64.62,64.63,54464.0,64.2806,64.3005,64.2408,64.2508,54464.0
2025-01-28 13:00:00,64.64,64.7,64.63,64.7,80798.0,64.2607,64.3203,64.2508,64.3203,80798.0
2025-01-28 13:05:00,64.7,64.72,64.68,64.7,45062.0,64.3203,64.3402,64.3005,64.3203,45062.0
2025-01-28 13:10:00,64.71,64.74,64.71,64.73,68427.0,64.3303,64.3601,64.3303,64.3502,68427.0
2025-01-28 13:15:00,64.72,64.78,64.71,64.78,63303.0,64.3402,64.3999,64.3303,64.3999,63303.0
2025-01-28 13:20:00,64.78,64.79,64.73,64.75,69295.0,64.3999,64.4098,64.3502,64.3701,69295.0
2025-01-28 13:25:00,64.75,64.76,64.7,64.71,107568.0,64.3701,64.38,64.3203,64.3303,107568.0
2025-01-28 13:30:00,64.7,64.77,64.7,64.77,54038.0,64.3203,64.3899,64.3203,64.3899,54038.0
2025-01-28 13:35:00,64.77,64.77,64.7,64.71,68123.0,64.3899,64.3899,64.3203,64.3303,68123.0
2025-01-28 13:40:00,64.7,64.71,64.65,64.65,45620.0,64.3203,64.3303,64.2706,64.2706,45620.0
2025-01-28 13:45:00,64.65,64.66,64.63,64.66,41934.0,64.2706,64.2806,64.2508,64.2806,41934.0
2025-01-28 13:50:00,64.67,64.68,64.64,64.65,28534.0,64.2905,64.3005,64.2607,64.2706,28534.0
2025-01-28 13:55:00,64.64,64.67,64.62,64.62,34859.0,64.2607,64.2905,64.2408,64.2408,34859.0
2025-01-28 14:00:00,64.63,64.64,64.62,64.63,50393.0,64.2508,64.2607,64.2408,64.2508,50393.0
2025-01-28 14:05:00,64.62,64.64,64.59,64.61,69727.0,64.2408,64.2607,64.211,64.2309,69727.0
2025-01-28 14:10:00,64.6,64.61,64.57,64.6,33362.0,64.2209,64.2309,64.1911,64.2209,33362.0
2025-01-28 14:15:00,64.59,64.63,64.58,64.62,68436.0,64.211,64.2508,64.201,64.2408,68436.0
2025-01-28 14:20:00,64.62,64.66,64.61,64.64,51598.0,64.2408,64.2806,64.2309,64.2607,51598.0
2025-01-28 14:25:00,64.64,64.67,64.63,64.65,57547.0,64.2607,64.2905,64.2508,64.2706,57547.0
2025-01-28 14:30:00,64.66,64.69,64.65,64.69,49315.0,64.2806,64.3104,64.2706,64.3104,49315.0
2025-01-28 14:35:00,64.69,64.73,64.69,64.7,48502.0,64.3104,64.3502,64.3104,64.3203,48502.0
2025-01-28 14:40:00,64.7,64.78,64.7,64.78,109553.0,64.3203,64.3999,64.3203,64.3999,109553.0
2025-01-28 14:45:00,64.78,64.82,64.77,64.81,101232.0,64.3999,64.4396,64.3899,64.4297,101232.0
2025-01-28 14:50:00,64.81,64.82,64.78,64.81,39559.0,64.4297,64.4396,64.3999,64.4297,39559.0
2025-01-28 14:55:00,64.81,64.85,64.8,64.84,61447.0,64.4297,64.4695,64.4198,64.4595,61447.0
2025-01-28 15:00:00,64.84,64.88,64.82,64.84,47860.0,64.4595,64.4993,64.4396,64.4595,47860.0
2025-01-28 15:05:00,64.85,64.88,64.83,64.87,95096.0,64.4695,64.4993,64.4496,64.4893,95096.0
2025-01-28 15:10:00,64.86,64.89,64.86,64.89,145562.0,64.4794,64.5092,64.4794,64.5092,145562.0
2025-01-28 15:15:00,64.88,64.93,64.86,64.92,43195.0,64.4993,64.549,64.4794,64.5391,43195.0
2025-01-28 15:20:00,64.92,64.96,64.92,64.95,60625.0,64.5391,64.5788,64.5391,64.5689,60625.0
2025-01-28 15:25:00,64.94,64.95,64.92,64.92,49322.0,64.5589,64.5689,64.5391,64.5391,49322.0
2025-01-28 15:30:00,64.92,64.92,64.88,64.89,67272.0,64.5391,64.5391,64.4993,64.5092,67272.0
2025-01-28 15:35:00,64.88,64.89,64.85,64.87,63975.0,64.4993,64.5092,64.4695,64.4893,63975.0
2025-01-28 15:40:00,64.87,64.87,64.84,64.86,54417.0,64.4893,64.4893,64.4595,64.4794,54417.0
2025-01-28 15:45:00,64.87,64.88,64.82,64.83,176287.0,64.4893,64.4993,64.4396,64.4496,176287.0
2025-01-28 15:50:00,64.83,64.92,64.82,64.86,114792.0,64.4496,64.5391,64.4396,64.4794,114792.0
2025-01-28 15:55:00,64.85,64.85,64.77,64.79,273437.0,64.4695,64.4695,64.3899,64.4098,273437.0
2025-01-29 09:30:00,64.73,64.82,64.7,64.73,171703.0,64.3502,64.4396,64.3203,64.3502,171703.0
2025-01-29 09:35:00,64.74,64.87,64.69,64.85,142928.0,64.3601,64.4893,64.3104,64.4695,142928.0
2025-01-29 09:40:00,64.87,64.87,64.76,64.76,226578.0,64.4893,64.4893,64.38,64.38,226578.0
2025-01-29 09:45:00,64.76,64.87,64.76,64.82,58369.0,64.38,64.4893,64.38,64.4396,58369.0
2025-01-29 09:50:00,64.82,64.9,64.82,64.87,69960.0,64.4396,64.5192,64.4396,64.4893,69960.0
2025-01-29 09:55:00,64.89,64.93,64.88,64.92,71152.0,64.5092,64.549,64.4993,64.5391,71152.0
2025-01-29 10:00:00,64.93,65.07,64.92,65.07,54009.0,64.549,64.6882,64.5391,64.6882,54009.0
2025-01-29 10:05:00,65.06,65.12,65.06,65.08,33600.0,64.6782,64.7379,64.6782,64.6981,33600.0
2025-01-29 10:10:00,65.07,65.07,64.95,64.98,91677.0,64.6882,64.6882,64.5689,64.5987,91677.0
2025-01-29 10:15:00,64.98,65.0,64.9,64.92,55782.0,64.5987,64.6186,64.5192,64.5391,55782.0
2025-01-29 10:20:00,64.91,64.96,64.85,64.95,62738.0,64.5291,64.5788,64.4695,64.5689,62738.0
2025-01-29 10:25:00,64.94,64.95,64.84,64.88,46021.0,64.5589,64.5689,64.4595,64.4993,46021.0
2025-01-29 10:30:00,64.89,64.9,64.84,64.87,61027.0,64.5092,64.5192,64.4595,64.4893,61027.0
2025-01-29 10:35:00,64.88,64.9,64.83,64.89,74116.0,64.4993,64.5192,64.4496,64.5092,74116.0
2025-01-29 10:40:00,64.89,64.93,64.83,64.84,41762.0,64.5092,64.549,64.4496,64.4595,41762.0
2025-01-29 10:45:00,64.84,64.85,64.77,64.78,66071.0,64.4595,64.4695,64.3899,64.3999,66071.0
2025-01-29 10:50:00,64.77,64.83,64.77,64.78,29187.0,64.3899,64.4496,64.3899,64.3999,29187.0
2025-01-29 10:55:00,64.77,64.78,64.73,64.74,35697.0,64.3899,64.3999,64.3502,64.3601,35697.0
2025-01-29 11:00:00,64.73,64.77,64.72,64.73,18523.0,64.3502,64.3899,64.3402,64.3502,18523.0
2025-01-29 11:05:00,64.72,64.72,64.66,64.72,103890.0,64.3402,64.3402,64.2806,64.3402,103890.0
2025-01-29 11:10:00,64.7,64.75,64.69,64.72,65154.0,64.3203,64.3701,64.3104,64.3402,65154.0
2025-01-29 11:15:00,64.71,64.71,64.67,64.69,38632.0,64.3303,64.3303,64.2905,64.3104,38632.0
2025-01-29 11:20:00,64.69,64.75,64.67,64.7,62239.0,64.3104,64.3701,64.2905,64.3203,62239.0
2025-01-29 11:25:00,64.71,64.71,64.67,64.7,32436.0,64.3303,64.3303,64.2905,64.3203,32436.0
2025-01-29 11:30:00,64.69,64.73,64.68,64.73,31726.0,64.3104,64.3502,64.3005,64.3502,31726.0
2025-01-29 11:35:00,64.73,64.77,64.69,64.69,44835.0,64.3502,64.3899,64.3104,64.3104,44835.0
2025-01-29 11:40:00,64.7,64.73,64.68,64.73,327287.0,64.3203,64.3502,64.3005,64.3502,327287.0
2025-01-29 11:45:00,64.73,64.75,64.71,64.75,43445.0,64.3502,64.3701,64.3303,64.3701,43445.0
2025-01-29 11:50:00,64.75,64.79,64.74,64.79,25177.0,64.3701,64.4098,64.3601,64.4098,25177.0
2025-01-29 11:55:00,64.78,64.78,64.68,64.69,48501.0,64.3999,64.3999,64.3005,64.3104,48501.0
2025-01-29 12:00:00,64.69,64.78,64.69,64.76,76389.0,64.3104,64.3999,64.3104,64.38,76389.0
2025-01-29 12:05:00,64.77,64.8,64.75,64.77,37287.0,64.3899,64.4198,64.3701,64.3899,37287.0
2025-01-29 12:10:00,64.76,64.77,64.73,64.73,57283.0,64.38,64.3899,64.3502,64.3502,57283.0
2025-01-29 12:15:00,64.74,64.79,64.73,64.78,61151.0,64.3601,64.4098,64.3502,64.3999,61151.0
2025-01-29 12:20:00,64.78,64.81,64.77,64.78,27711.0,64.3999,64.4297,64.3899,64.3999,27711.0
2025-01-29 12:25:00,64.78,64.79,64.75,64.76,37974.0,64.3999,64.4098,64.3701,64.38,37974.0
2025-01-29 12:30:00,64.76,64.81,64.76,64.79,50239.0,64.38,64.4297,64.38,64.4098,50239.0
2025-01-29 12:35:00,64.79,64.8,64.76,64.78,22950.0,64.4098,64.4198,64.38,64.3999,22950.0
2025-01-29 12:40:00,64.77,64.77,64.75,64.75,82959.0,64.3899,64.3899,64.3701,64.3701,82959.0
2025-01-29 12:45:00,64.76,64.76,64.72,64.75,25907.0,64.38,64.38,64.3402,64.3701,25907.0
2025-01-29 12:50:00,64.75,64.76,64.72,64.74,37211.0,64.3701,64.38,64.3402,64.3601,37211.0
2025-01-29 12:55:00,64.76,64.76,64.73,64.74,51574.0,64.38,64.38,64.3502,64.3601,51574.0
2025-01-29 13:00:00,64.75,64.77,64.6,64.62,239216.0,64.3701,64.3899,64.2209,64.2408,239216.0
2025-01-29 13:05:00,64.63,64.74,64.6,64.74,58739.0,64.2508,64.3601,64.2209,64.3601,58739.0
2025-01-29 13:10:00,64.74,64.76,64.66,64.72,50304.0,64.3601,64.38,64.2806,64.3402,50304.0
2025-01-29 13:15:00,64.71,64.73,64.69,64.7,37385.0,64.3303,64.3502,64.3104,64.3203,37385.0
2025-01-29 13:20:00,64.72,64.75,64.7,64.75,20291.0,64.3402,64.3701,64.3203,64.3701,20291.0
2025-01-29 13:25:00,64.75,64.77,64.73,64.75,39487.0,64.3701,64.3899,64.3502,64.3701,39487.0
2025-01-29 13:30:00,64.76,64.79,64.76,64.77,30930.0,64.38,64.4098,64.38,64.3899,30930.0
2025-01-29 13:35:00,64.78,64.79,64.72,64.74,55613.0,64.3999,64.4098,64.3402,64.3601,55613.0
2025-01-29 13:40:00,64.73,64.74,64.7,64.73,34603.0,64.3502,64.3601,64.3203,64.3502,34603.0
2025-01-29 13:45:00,64.73,64.79,64.72,64.78,49197.0,64.3502,64.4098,64.3402,64.3999,49197.0
2025-01-29 13:50:00,64.78,64.8,64.75,64.79,26895.0,64.3999,64.4198,64.3701,64.4098,26895.0
2025-01-29 13:55:00,64.79,64.8,64.76,64.77,28808.0,64.4098,64.4198,64.38,64.3899,28808.0
2025-01-29 14:00:00,64.76,64.77,64.44,64.46,383350.0,64.38,64.3899,64.0619,64.0818,383350.0
2025-01-29 14:05:00,64.45,64.5,64.42,64.44,149577.0,64.0718,64.1215,64.042,64.0619,149577.0
2025-01-29 14:10:00,64.44,64.44,64.3,64.36,144086.0,64.0619,64.0619,63.9227,63.9823,144086.0
2025-01-29 14:15:00,64.36,64.38,64.26,64.32,192945.0,63.9823,64.0022,63.8829,63.9426,192945.0
2025-01-29 14:20:00,64.33,64.34,64.27,64.31,345964.0,63.9525,63.9625,63.8929,63.9326,345964.0
2025-01-29 14:25:00,64.31,64.35,64.26,64.29,126167.0,63.9326,63.9724,63.8829,63.9128,126167.0
2025-01-29 14:30:00,64.29,64.51,64.27,64.44,191910.0,63.9128,64.1315,63.8929,64.0619,191910.0
2025-01-29 14:35:00,64.44,64.58,64.32,64.55,356397.0,64.0619,64.201,63.9426,64.1712,356397.0
2025-01-29 14:40:00,64.55,64.83,64.54,64.76,444717.0,64.1712,64.4496,64.1613,64.38,444717.0
2025-01-29 14:45:00,64.76,64.81,64.61,64.64,225648.0,64.38,64.4297,64.2309,64.2607,225648.0
2025-01-29 14:50:00,64.64,64.75,64.57,64.66,156222.0,64.2607,64.3701,64.1911,64.2806,156222.0
2025-01-29 14:55:00,64.65,64.66,64.46,64.53,229390.0,64.2706,64.2806,64.0818,64.1513,229390.0
2025-01-29 15:00:00,64.53,64.55,64.32,64.34,211602.0,64.1513,64.1712,63.9426,63.9625,211602.0
2025-01-29 15:05:00,64.33,64.47,64.29,64.43,148675.0,63.9525,64.0917,63.9128,64.0519,148675.0
2025-01-29 15:10:00,64.43,64.54,64.39,64.44,237390.0,64.0519,64.1613,64.0122,64.0619,237390.0
2025-01-29 15:15:00,64.45,64.45,64.32,64.44,120492.0,64.0718,64.0718,63.9426,64.0619,120492.0
2025-01-29 15:20:00,64.44,64.69,64.44,64.66,223425.0,64.0619,64.3104,64.0619,64.2806,223425.0
2025-01-29 15:25:00,64.66,64.69,64.59,64.62,108190.0,64.2806,64.3104,64.211,64.2408,108190.0
2025-01-29 15:30:00,64.62,64.69,64.57,64.6,117299.0,64.2408,64.3104,64.1911,64.2209,117299.0
2025-01-29 15:35:00,64.61,64.61,64.51,64.53,92194.0,64.2309,64.2309,64.1315,64.1513,92194.0
2025-01-29 15:40:00,64.54,64.61,64.51,64.57,105392.0,64.1613,64.2309,64.1315,64.1911,105392.0
2025-01-29 15:45:00,64.57,64.59,64.51,64.56,114470.0,64.1911,64.211,64.1315,64.1812,114470.0
2025-01-29 15:50:00,64.56,64.65,64.52,64.55,311573.0,64.1812,64.2706,64.1414,64.1712,311573.0
2025-01-29 15:55:00,64.54,64.6,64.51,64.54,357348.0,64.1613,64.2209,64.1315,64.1613,357348.0
2025-01-30 09:30:00,65.07,65.21,65.01,65.18,192549.0,64.6882,64.8274,64.6285,64.7975,192549.0
2025-01-30 09:35:00,65.18,65.21,65.13,65.19,148107.0,64.7975,64.8274,64.7478,64.8075,148107.0
2025-01-30 09:40:00,65.19,65.21,65.12,65.17,183627.0,64.8075,64.8274,64.7379,64.7876,183627.0
2025-01-30 09:45:00,65.17,65.18,65.1,65.14,182942.0,64.7876,64.7975,64.718,64.7578,182942.0
2025-01-30 09:50:00,65.14,65.28,65.14,65.28,119954.0,64.7578,64.8969,64.7578,64.8969,119954.0
2025-01-30 09:55:00,65.28,65.31,65.21,65.23,155926.0,64.8969,64.9268,64.8274,64.8472,155926.0
2025-01-30 10:00:00,65.24,65.27,65.14,65.26,203071.0,64.8572,64.887,64.7578,64.8771,203071.0
2025-01-30 10:05:00,65.26,65.26,65.18,65.23,87351.0,64.8771,64.8771,64.7975,64.8472,87351.0
2025-01-30 10:10:00,65.23,65.35,65.23,65.31,75544.0,64.8472,64.9665,64.8472,64.9268,75544.0
2025-01-30 10:15:00,65.3,65.32,65.26,65.3,82557.0,64.9168,64.9367,64.8771,64.9168,82557.0
2025-01-30 10:20:00,65.3,65.31,65.26,65.27,66192.0,64.9168,64.9268,64.8771,64.887,66192.0
2025-01-30 10:25:00,65.27,65.29,65.06,65.08,66212.0,64.887,64.9069,64.6782,64.6981,66212.0
2025-01-30 10:30:00,65.09,65.2,65.08,65.2,111615.0,64.7081,64.8174,64.6981,64.8174,111615.0
2025-01-30 10:35:00,65.2,65.33,65.19,65.32,75818.0,64.8174,64.9466,64.8075,64.9367,75818.0
2025-01-30 10:40:00,65.33,65.34,65.3,65.32,37001.0,64.9466,64.9566,64.9168,64.9367,37001.0
2025-01-30 10:45:00,65.32,65.36,65.31,65.34,66450.0,64.9367,64.9765,64.9268,64.9566,66450.0
2025-01-30 10:50:00,65.33,65.34,65.16,65.17,59832.0,64.9466,64.9566,64.7776,64.7876,59832.0
2025-01-30 10:55:00,65.17,65.17,65.05,65.08,112417.0,64.7876,64.7876,64.6683,64.6981,112417.0
2025-01-30 11:00:00,65.09,65.18,65.08,65.16,97695.0,64.7081,64.7975,64.6981,64.7776,97695.0
2025-01-30 11:05:00,65.15,65.22,65.15,65.17,61289.0,64.7677,64.8373,64.7677,64.7876,61289.0
2025-01-30 11:10:00,65.17,65.21,65.14,65.14,103658.0,64.7876,64.8274,64.7578,64.7578,103658.0
2025-01-30 11:15:00,65.15,65.18,65.11,65.17,68023.0,64.7677,64.7975,64.7279,64.7876,68023.0
2025-01-30 11:20:00,65.19,65.27,65.18,65.27,48614.0,64.8075,64.887,64.7975,64.887,48614.0
2025-01-30 11:25:00,65.26,65.34,65.25,65.34,47615.0,64.8771,64.9566,64.8671,64.9566,47615.0
2025-01-30 11:30:00,65.34,65.37,65.32,65.33,32655.0,64.9566,64.9864,64.9367,64.9466,32655.0
2025-01-30 11:35:00,65.33,65.37,65.3,65.37,45459.0,64.9466,64.9864,64.9168,64.9864,45459.0
2025-01-30 11:40:00,65.37,65.37,65.34,65.36,63475.0,64.9864,64.9864,64.9566,64.9765,63475.0
2025-01-30 11:45:00,65.37,65.37,65.33,65.36,126853.0,64.9864,64.9864,64.9466,64.9765,126853.0
2025-01-30 11:50:00,65.38,65.41,65.36,65.38,19927.0,64.9964,65.0262,64.9765,64.9964,19927.0
2025-01-30 11:55:00,65.37,65.39,65.35,65.37,54883.0,64.9864,65.0063,64.9665,64.9864,54883.0
2025-01-30 12:00:00,65.36,65.38,65.3,65.34,51262.0,64.9765,64.9964,64.9168,64.9566,51262.0
2025-01-30 12:05:00,65.35,65.38,65.29,65.29,49698.0,64.9665,64.9964,64.9069,64.9069,49698.0
2025-01-30 12:10:00,65.29,65.3,65.21,65.23,45068.0,64.9069,64.9168,64.8274,64.8472,45068.0
2025-01-30 12:15:00,65.23,65.27,65.2,65.24,104194.0,64.8472,64.887,64.8174,64.8572,104194.0
2025-01-30 12:20:00,65.25,65.28,65.23,65.27,73968.0,64.8671,64.8969,64.8472,64.887,73968.0
2025-01-30 12:25:00,65.26,65.28,65.21,65.21,29131.0,64.8771,64.8969,64.8274,64.8274,29131.0
2025-01-30 12:30:00,65.22,65.24,65.21,65.23,35697.0,64.8373,64.8572,64.8274,64.8472,35697.0
2025-01-30 12:35:00,65.24,65.29,65.23,65.28,22849.0,64.8572,64.9069,64.8472,64.8969,22849.0
2025-01-30 12:40:00,65.3,65.32,65.26,65.27,71370.0,64.9168,64.9367,64.8771,64.887,71370.0
2025-01-30 12:45:00,65.27,65.31,65.26,65.3,42646.0,64.887,64.9268,64.8771,64.9168,42646.0
2025-01-30 12:50:00,65.31,65.36,65.3,65.35,53003.0,64.9268,64.9765,64.9168,64.9665,53003.0
2025-01-30 12:55:00,65.37,65.38,65.35,65.36,62617.0,64.9864,64.9964,64.9665,64.9765,62617.0
2025-01-30 13:00:00,65.35,65.4,65.34,65.39,86110.0,64.9665,65.0162,64.9566,65.0063,86110.0
2025-01-30 13:05:00,65.4,65.43,65.39,65.41,52352.0,65.0162,65.0461,65.0063,65.0262,52352.0
2025-01-30 13:10:00,65.4,65.44,65.4,65.44,17802.0,65.0162,65.056,65.0162,65.056,17802.0
2025-01-30 13:15:00,65.44,65.45,65.41,65.43,40883.0,65.056,65.0659,65.0262,65.0461,40883.0
2025-01-30 13:20:00,65.43,65.47,65.42,65.46,51435.0,65.0461,65.0858,65.0361,65.0759,51435.0
2025-01-30 13:25:00,65.45,65.47,65.42,65.45,34619.0,65.0659,65.0858,65.0361,65.0659,34619.0
2025-01-30 13:30:00,65.45,65.49,65.44,65.47,48803.0,65.0659,65.1057,65.056,65.0858,48803.0
2025-01-30 13:35:00,65.48,65.56,65.47,65.55,43014.0,65.0958,65.1753,65.0858,65.1654,43014.0
2025-01-30 13:40:00,65.55,65.56,65.52,65.53,34589.0,65.1654,65.1753,65.1355,65.1455,34589.0
2025-01-30 13:45:00,65.53,65.57,65.53,65.53,35695.0,65.1455,65.1852,65.1455,65.1455,35695.0
2025-01-30 13:50:00,65.53,65.56,65.53,65.53,42409.0,65.1455,65.1753,65.1455,65.1455,42409.0
2025-01-30 13:55:00,65.54,65.54,65.5,65.51,28981.0,65.1554,65.1554,65.1157,65.1256,28981.0
2025-01-30 14:00:00,65.51,65.52,65.47,65.48,115014.0,65.1256,65.1355,65.0858,65.0958,115014.0
2025-01-30 14:05:00,65.48,65.51,65.47,65.48,40135.0,65.0958,65.1256,65.0858,65.0958,40135.0
2025-01-30 14:10:00,65.49,65.49,65.47,65.48,132460.0,65.1057,65.1057,65.0858,65.0958,132460.0
2025-01-30 14:15:00,65.48,65.49,65.46,65.48,69488.0,65.0958,65.1057,65.0759,65.0958,69488.0
2025-01-30 14:20:00,65.47,65.48,65.43,65.44,52418.0,65.0858,65.0958,65.0461,65.056,52418.0
2025-01-30 14:25:00,65.45,65.46,65.43,65.45,75417.0,65.0659,65.0759,65.0461,65.0659,75417.0
2025-01-30 14:30:00,65.45,65.46,65.41,65.41,89062.0,65.0659,65.0759,65.0262,65.0262,89062.0
2025-01-30 14:35:00,65.41,65.43,65.39,65.4,52767.0,65.0262,65.0461,65.0063,65.0162,52767.0
2025-01-30 14:40:00,65.4,65.43,65.39,65.42,52774.0,65.0162,65.0461,65.0063,65.0361,52774.0
2025-01-30 14:45:00,65.43,65.45,65.42,65.44,24022.0,65.0461,65.0659,65.0361,65.056,24022.0
2025-01-30 14:50:00,65.44,65.46,65.43,65.45,41540.0,65.056,65.0759,65.0461,65.0659,41540.0
2025-01-30 14:55:00,65.46,65.49,65.45,65.48,54036.0,65.0759,65.1057,65.0659,65.0958,54036.0
2025-01-30 15:00:00,65.47,65.52,65.45,65.52,178849.0,65.0858,65.1355,65.0659,65.1355,178849.0
2025-01-30 15:05:00,65.52,65.52,65.5,65.52,36619.0,65.1355,65.1355,65.1157,65.1355,36619.0
2025-01-30 15:10:00,65.52,65.53,65.49,65.51,80138.0,65.1355,65.1455,65.1057,65.1256,80138.0
2025-01-30 15:15:00,65.51,65.54,65.49,65.53,70924.0,65.1256,65.1554,65.1057,65.1455,70924.0
2025-01-30 15:20:00,65.53,65.59,65.52,65.55,45942.0,65.1455,65.2051,65.1355,65.1654,45942.0
2025-01-30 15:25:00,65.56,65.57,65.51,65.52,81080.0,65.1753,65.1852,65.1256,65.1355,81080.0
2025-01-30 15:30:00,65.52,65.52,65.49,65.5,82302.0,65.1355,65.1355,65.1057,65.1157,82302.0
2025-01-30 15:35:00,65.5,65.5,65.15,65.15,329859.0,65.1157,65.1157,64.7677,64.7677,329859.0
2025-01-30 15:40:00,65.15,65.15,64.81,64.85,389670.0,64.7677,64.7677,64.4297,64.4695,389670.0
2025-01-30 15:45:00,64.84,65.12,64.81,65.12,302012.0,64.4595,64.7379,64.4297,64.7379,302012.0
2025-01-30 15:50:00,65.1,65.25,65.09,65.21,177450.0,64.718,64.8671,64.7081,64.8274,177450.0
2025-01-30 15:55:00,65.22,65.32,65.2,65.27,359319.0,64.8373,64.9367,64.8174,64.887,359319.0
2025-01-31 09:30:00,65.32,65.33,65.13,65.2,247441.0,64.9367,64.9466,64.7478,64.8174,247441.0
2025-01-31 09:35:00,65.2,65.21,65.15,65.16,86667.0,64.8174,64.8274,64.7677,64.7776,86667.0
2025-01-31 09:40:00,65.16,65.23,65.14,65.16,96753.0,64.7776,64.8472,64.7578,64.7776,96753.0
2025-01-31 09:45:00,65.16,65.16,65.06,65.07,79759.0,64.7776,64.7776,64.6782,64.6882,79759.0
2025-01-31 09:50:00,65.07,65.16,65.05,65.07,68540.0,64.6882,64.7776,64.6683,64.6882,68540.0
2025-01-31 09:55:00,65.07,65.16,65.07,65.15,72294.0,64.6882,64.7776,64.6882,64.7677,72294.0
2025-01-31 10:00:00,65.14,65.14,65.07,65.11,69206.0,64.7578,64.7578,64.6882,64.7279,69206.0
2025-01-31 10:05:00,65.1,65.14,65.08,65.11,57117.0,64.718,64.7578,64.6981,64.7279,57117.0
2025-01-31 10:10:00,65.13,65.21,65.13,65.21,55272.0,64.7478,64.8274,64.7478,64.8274,55272.0
2025-01-31 10:15:00,65.2,65.23,65.19,65.21,22331.0,64.8174,64.8472,64.8075,64.8274,22331.0
2025-01-31 10:20:00,65.2,65.3,65.18,65.29,84002.0,64.8174,64.9168,64.7975,64.9069,84002.0
2025-01-31 10:25:00,65.29,65.33,65.28,65.32,45627.0,64.9069,64.9466,64.8969,64.9367,45627.0
2025-01-31 10:30:00,65.33,65.36,65.31,65.34,55682.0,64.9466,64.9765,64.9268,64.9566,55682.0
2025-01-31 10:35:00,65.33,65.35,65.29,65.31,65491.0,64.9466,64.9665,64.9069,64.9268,65491.0
2025-01-31 10:40:00,65.31,65.34,65.25,65.26,74639.0,64.9268,64.9566,64.8671,64.8771,74639.0
2025-01-31 10:45:00,65.26,65.34,65.26,65.34,44159.0,64.8771,64.9566,64.8771,64.9566,44159.0
2025-01-31 10:50:00,65.35,65.37,65.31,65.31,27650.0,64.9665,64.9864,64.9268,64.9268,27650.0
2025-01-31 10:55:00,65.31,65.33,65.29,65.31,27401.0,64.9268,64.9466,64.9069,64.9268,27401.0
2025-01-31 11:00:00,65.33,65.34,65.27,65.31,36215.0,64.9466,64.9566,64.887,64.9268,36215.0
2025-01-31 11:05:00,65.33,65.4,65.29,65.4,39927.0,64.9466,65.0162,64.9069,65.0162,39927.0
2025-01-31 11:10:00,65.39,65.46,65.39,65.41,33011.0,65.0063,65.0759,65.0063,65.0262,33011.0
2025-01-31 11:15:00,65.42,65.44,65.41,65.41,23553.0,65.0361,65.056,65.0262,65.0262,23553.0
2025-01-31 11:20:00,65.42,65.44,65.41,65.43,38799.0,65.0361,65.056,65.0262,65.0461,38799.0
2025-01-31 11:25:00,65.43,65.43,65.36,65.37,38459.0,65.0461,65.0461,64.9765,64.9864,38459.0
2025-01-31 11:30:00,65.36,65.43,65.35,65.4,71855.0,64.9765,65.0461,64.9665,65.0162,71855.0
2025-01-31 11:35:00,65.39,65.41,65.36,65.41,33120.0,65.0063,65.0262,64.9765,65.0262,33120.0
2025-01-31 11:40:00,65.41,65.43,65.35,65.36,34255.0,65.0262,65.0461,64.9665,64.9765,34255.0
2025-01-31 11:45:00,65.36,65.37,65.32,65.36,45861.0,64.9765,64.9864,64.9367,64.9765,45861.0
2025-01-31 11:50:00,65.37,65.37,65.32,65.36,63005.0,64.9864,64.9864,64.9367,64.9765,63005.0
2025-01-31 11:55:00,65.37,65.39,65.33,65.33,111424.0,64.9864,65.0063,64.9466,64.9466,111424.0
2025-01-31 12:00:00,65.33,65.34,65.31,65.34,24069.0,64.9466,64.9566,64.9268,64.9566,24069.0
2025-01-31 12:05:00,65.33,65.37,65.25,65.33,195014.0,64.9466,64.9864,64.8671,64.9466,195014.0
2025-01-31 12:10:00,65.34,65.36,65.26,65.33,50861.0,64.9566,64.9765,64.8771,64.9466,50861.0
2025-01-31 12:15:00,65.31,65.37,65.29,65.37,42019.0,64.9268,64.9864,64.9069,64.9864,42019.0
2025-01-31 12:20:00,65.36,65.44,65.35,65.43,45096.0,64.9765,65.056,64.9665,65.0461,45096.0
2025-01-31 12:25:00,65.44,65.46,65.42,65.45,56833.0,65.056,65.0759,65.0361,65.0659,56833.0
2025-01-31 12:30:00,65.47,65.5,65.46,65.48,28279.0,65.0858,65.1157,65.0759,65.0958,28279.0
2025-01-31 12:35:00,65.48,65.53,65.47,65.51,14532.0,65.0958,65.1455,65.0858,65.1256,14532.0
2025-01-31 12:40:00,65.5,65.52,65.49,65.5,18357.0,65.1157,65.1355,65.1057,65.1157,18357.0
2025-01-31 12:45:00,65.5,65.51,65.47,65.51,27322.0,65.1157,65.1256,65.0858,65.1256,27322.0
2025-01-31 12:50:00,65.49,65.53,65.49,65.53,29771.0,65.1057,65.1455,65.1057,65.1455,29771.0
2025-01-31 12:55:00,65.51,65.51,65.48,65.48,28233.0,65.1256,65.1256,65.0958,65.0958,28233.0
2025-01-31 13:00:00,65.49,65.53,65.47,65.5,31121.0,65.1057,65.1455,65.0858,65.1157,31121.0
2025-01-31 13:05:00,65.51,65.55,65.5,65.54,120485.0,65.1256,65.1654,65.1157,65.1554,120485.0
2025-01-31 13:10:00,65.53,65.56,65.51,65.52,36386.0,65.1455,65.1753,65.1256,65.1355,36386.0
2025-01-31 13:15:00,65.53,65.54,65.36,65.38,173978.0,65.1455,65.1554,64.9765,64.9964,173978.0
2025-01-31 13:20:00,65.37,65.41,65.22,65.23,224631.0,64.9864,65.0262,64.8373,64.8472,224631.0
2025-01-31 13:25:00,65.2,65.22,65.12,65.14,90763.0,64.8174,64.8373,64.7379,64.7578,90763.0
2025-01-31 13:30:00,65.12,65.16,64.89,64.89,139045.0,64.7379,64.7776,64.5092,64.5092,139045.0
2025-01-31 13:35:00,64.88,64.96,64.8,64.92,188295.0,64.4993,64.5788,64.4198,64.5391,188295.0
2025-01-31 13:40:00,64.93,65.02,64.91,64.96,145198.0,64.549,64.6385,64.5291,64.5788,145198.0
2025-01-31 13:45:00,64.97,65.09,64.95,65.05,71775.0,64.5888,64.7081,64.5689,64.6683,71775.0
2025-01-31 13:50:00,65.04,65.07,64.91,64.96,69943.0,64.6584,64.6882,64.5291,64.5788,69943.0
2025-01-31 13:55:00,64.95,64.97,64.86,64.88,49000.0,64.5689,64.5888,64.4794,64.4993,49000.0
2025-01-31 14:00:00,64.88,64.97,64.82,64.86,133350.0,64.4993,64.5888,64.4396,64.4794,133350.0
2025-01-31 14:05:00,64.86,64.86,64.68,64.73,116871.0,64.4794,64.4794,64.3005,64.3502,116871.0
2025-01-31 14:10:00,64.74,64.92,64.72,64.87,167302.0,64.3601,64.5391,64.3402,64.4893,167302.0
2025-01-31 14:15:00,64.86,64.89,64.76,64.77,46474.0,64.4794,64.5092,64.38,64.3899,46474.0
2025-01-31 14:20:00,64.79,64.84,64.72,64.84,57331.0,64.4098,64.4595,64.3402,64.4595,57331.0
2025-01-31 14:25:00,64.83,64.9,64.8,64.89,24123.0,64.4496,64.5192,64.4198,64.5092,24123.0
2025-01-31 14:30:00,64.89,64.98,64.89,64.96,77611.0,64.5092,64.5987,64.5092,64.5788,77611.0
2025-01-31 14:35:00,64.96,64.97,64.81,64.83,100829.0,64.5788,64.5888,64.4297,64.4496,100829.0
2025-01-31 14:40:00,64.84,64.85,64.7,64.72,81311.0,64.4595,64.4695,64.3203,64.3402,81311.0
2025-01-31 14:45:00,64.72,64.74,64.65,64.74,103311.0,64.3402,64.3601,64.2706,64.3601,103311.0
2025-01-31 14:50:00,64.74,64.85,64.74,64.84,61856.0,64.3601,64.4695,64.3601,64.4595,61856.0
2025-01-31 14:55:00,64.84,64.89,64.82,64.84,232439.0,64.4595,64.5092,64.4396,64.4595,232439.0
2025-01-31 15:00:00,64.84,64.84,64.62,64.63,123647.0,64.4595,64.4595,64.2408,64.2508,123647.0
2025-01-31 15:05:00,64.63,64.68,64.57,64.59,94135.0,64.2508,64.3005,64.1911,64.211,94135.0
2025-01-31 15:10:00,64.58,64.65,64.56,64.61,107178.0,64.201,64.2706,64.1812,64.2309,107178.0
2025-01-31 15:15:00,64.63,64.68,64.6,64.67,150432.0,64.2508,64.3005,64.2209,64.2905,150432.0
2025-01-31 15:20:00,64.67,64.7,64.61,64.7,63410.0,64.2905,64.3203,64.2309,64.3203,63410.0
2025-01-31 15:25:00,64.7,64.72,64.61,64.65,58328.0,64.3203,64.3402,64.2309,64.2706,58328.0
2025-01-31 15:30:00,64.66,64.74,64.61,64.72,115976.0,64.2806,64.3601,64.2309,64.3402,115976.0
2025-01-31 15:35:00,64.71,64.75,64.66,64.69,48236.0,64.3303,64.3701,64.2806,64.3104,48236.0
2025-01-31 15:40:00,64.69,64.74,64.66,64.69,51396.0,64.3104,64.3601,64.2806,64.3104,51396.0
2025-01-31 15:45:00,64.71,64.84,64.71,64.84,124021.0,64.3303,64.4595,64.3303,64.4595,124021.0
2025-01-31 15:50:00,64.84,64.9,64.69,64.72,392095.0,64.4595,64.5192,64.3104,64.3402,392095.0
2025-01-31 15:55:00,64.72,64.77,64.65,64.65,467275.0,64.3402,64.3899,64.2706,64.2706,467275.0
2025-02-03 09:30:00,63.35,63.46,63.21,63.38,413475.0,62.9783,63.0876,62.8391,63.0081,413475.0
2025-02-03 09:35:00,63.4,63.42,63.23,63.36,281244.0,63.028,63.0479,62.859,62.9882,281244.0
2025-02-03 09:40:00,63.36,63.36,63.21,63.21,153012.0,62.9882,62.9882,62.8391,62.8391,153012.0
2025-02-03 09:45:00,63.22,63.24,63.1,63.12,179152.0,62.849,62.8689,62.7297,62.7496,179152.0
2025-02-03 09:50:00,63.11,63.16,63.04,63.08,111192.0,62.7397,62.7894,62.6701,62.7099,111192.0
2025-02-03 09:55:00,63.08,63.28,63.03,63.21,147489.0,62.7099,62.9087,62.6601,62.8391,147489.0
2025-02-03 10:00:00,63.18,63.23,63.09,63.18,298520.0,62.8093,62.859,62.7198,62.8093,298520.0
2025-02-03 10:05:00,63.18,63.32,63.17,63.3,197785.0,62.8093,62.9484,62.7993,62.9286,197785.0
2025-02-03 10:10:00,63.28,63.28,63.16,63.16,168752.0,62.9087,62.9087,62.7894,62.7894,168752.0
2025-02-03 10:15:00,63.19,63.25,63.14,63.15,93110.0,62.8192,62.8789,62.7695,62.7794,93110.0
2025-02-03 10:20:00,63.15,63.81,63.12,63.77,667909.0,62.7794,63.4356,62.7496,63.3958,667909.0
2025-02-03 10:25:00,63.77,64.06,63.65,64.03,507237.0,63.3958,63.6841,63.2765,63.6543,507237.0
2025-02-03 10:30:00,64.04,64.11,63.95,64.08,272030.0,63.6642,63.7338,63.5747,63.704,272030.0
2025-02-03 10:35:00,64.06,64.12,63.92,64.03,216871.0,63.6841,63.7437,63.5449,63.6543,216871.0
2025-02-03 10:40:00,64.03,64.27,63.94,64.15,343654.0,63.6543,63.8929,63.5648,63.7736,343654.0
2025-02-03 10:45:00,64.14,64.16,63.99,64.06,211729.0,63.7636,63.7835,63.6145,63.6841,211729.0
2025-02-03 10:50:00,64.07,64.19,64.04,64.09,99147.0,63.694,63.8133,63.6642,63.7139,99147.0
2025-02-03 10:55:00,64.08,64.2,64.06,64.16,132689.0,63.704,63.8233,63.6841,63.7835,132689.0
2025-02-03 11:00:00,64.16,64.24,63.99,64.04,432036.0,63.7835,63.863,63.6145,63.6642,432036.0
2025-02-03 11:05:00,64.06,64.11,63.85,64.08,321296.0,63.6841,63.7338,63.4753,63.704,321296.0
2025-02-03 11:10:00,64.08,64.19,64.08,64.16,128074.0,63.704,63.8133,63.704,63.7835,128074.0
2025-02-03 11:15:00,64.17,64.22,64.05,64.19,115549.0,63.7935,63.8432,63.6742,63.8133,115549.0
2025-02-03 11:20:00,64.21,64.24,64.17,64.2,96486.0,63.8332,63.863,63.7935,63.8233,96486.0
2025-02-03 11:25:00,64.2,64.22,64.09,64.15,109994.0,63.8233,63.8432,63.7139,63.7736,109994.0
2025-02-03 11:30:00,64.15,64.27,64.1,64.25,116055.0,63.7736,63.8929,63.7239,63.873,116055.0
2025-02-03 11:35:00,64.25,64.29,64.22,64.29,77516.0,63.873,63.9128,63.8432,63.9128,77516.0
2025-02-03 11:40:00,64.29,64.31,64.15,64.27,89501.0,63.9128,63.9326,63.7736,63.8929,89501.0
2025-02-03 11:45:00,64.26,64.28,64.18,64.2,93175.0,63.8829,63.9028,63.8034,63.8233,93175.0
2025-02-03 11:50:00,64.21,64.28,64.19,64.2,36144.0,63.8332,63.9028,63.8133,63.8233,36144.0
2025-02-03 11:55:00,64.19,64.19,64.0,64.03,149322.0,63.8133,63.8133,63.6245,63.6543,149322.0
2025-02-03 12:00:00,64.03,64.09,63.97,63.99,87992.0,63.6543,63.7139,63.5946,63.6145,87992.0
2025-02-03 12:05:00,64.0,64.03,63.92,64.01,112686.0,63.6245,63.6543,63.5449,63.6344,112686.0
2025-02-03 12:10:00,64.01,64.03,63.93,63.99,52389.0,63.6344,63.6543,63.5549,63.6145,52389.0
2025-02-03 12:15:00,63.97,63.99,63.91,63.99,52523.0,63.5946,63.6145,63.535,63.6145,52523.0
2025-02-03 12:20:00,64.0,64.15,63.99,64.15,124895.0,63.6245,63.7736,63.6145,63.7736,124895.0
2025-02-03 12:25:00,64.15,64.15,64.02,64.03,103446.0,63.7736,63.7736,63.6443,63.6543,103446.0
2025-02-03 12:30:00,64.02,64.05,63.95,63.95,54352.0,63.6443,63.6742,63.5747,63.5747,54352.0
2025-02-03 12:35:00,63.94,64.0,63.93,63.97,74178.0,63.5648,63.6245,63.5549,63.5946,74178.0
2025-02-03 12:40:00,63.96,63.97,63.92,63.93,52526.0,63.5847,63.5946,63.5449,63.5549,52526.0
2025-02-03 12:45:00,63.94,63.96,63.87,63.89,76491.0,63.5648,63.5847,63.4952,63.5151,76491.0
2025-02-03 12:50:00,63.9,64.06,63.89,64.05,93555.0,63.525,63.6841,63.5151,63.6742,93555.0
2025-02-03 12:55:00,64.05,64.05,63.83,63.98,913912.0,63.6742,63.6742,63.4555,63.6046,913912.0
2025-02-03 13:00:00,63.95,64.03,63.8,64.01,226931.0,63.5747,63.6543,63.4256,63.6344,226931.0
2025-02-03 13:05:00,64.01,64.04,63.89,63.92,139616.0,63.6344,63.6642,63.5151,63.5449,139616.0
2025-02-03 13:10:00,63.9,64.06,63.88,64.01,144563.0,63.525,63.6841,63.5052,63.6344,144563.0
2025-02-03 13:15:00,64.02,64.04,63.91,63.93,66343.0,63.6443,63.6642,63.535,63.5549,66343.0
2025-02-03 13:20:00,63.93,63.97,63.92,63.95,45836.0,63.5549,63.5946,63.5449,63.5747,45836.0
2025-02-03 13:25:00,63.97,64.03,63.95,63.98,72166.0,63.5946,63.6543,63.5747,63.6046,72166.0
2025-02-03 13:30:00,63.99,64.07,63.96,64.06,45852.0,63.6145,63.694,63.5847,63.6841,45852.0
2025-02-03 13:35:00,64.05,64.07,64.0,64.03,38320.0,63.6742,63.694,63.6245,63.6543,38320.0
2025-02-03 13:40:00,64.06,64.06,63.97,64.03,41594.0,63.6841,63.6841,63.5946,63.6543,41594.0
2025-02-03 13:45:00,64.03,64.08,64.02,64.05,38725.0,63.6543,63.704,63.6443,63.6742,38725.0
2025-02-03 13:50:00,64.06,64.1,64.05,64.09,35088.0,63.6841,63.7239,63.6742,63.7139,35088.0
2025-02-03 13:55:00,64.08,64.1,64.03,64.03,52743.0,63.704,63.7239,63.6543,63.6543,52743.0
2025-02-03 14:00:00,64.02,64.08,64.02,64.07,42703.0,63.6443,63.704,63.6443,63.694,42703.0
2025-02-03 14:05:00,64.06,64.11,64.04,64.1,50872.0,63.6841,63.7338,63.6642,63.7239,50872.0
2025-02-03 14:10:00,64.1,64.16,64.09,64.16,67506.0,63.7239,63.7835,63.7139,63.7835,67506.0
2025-02-03 14:15:00,64.15,64.18,64.14,64.17,83210.0,63.7736,63.8034,63.7636,63.7935,83210.0
2025-02-03 14:20:00,64.16,64.21,64.15,64.19,51360.0,63.7835,63.8332,63.7736,63.8133,51360.0
2025-02-03 14:25:00,64.19,64.2,64.12,64.12,60900.0,63.8133,63.8233,63.7437,63.7437,60900.0
2025-02-03 14:30:00,64.13,64.17,64.13,64.15,33184.0,63.7537,63.7935,63.7537,63.7736,33184.0
2025-02-03 14:35:00,64.15,64.15,64.1,64.13,77322.0,63.7736,63.7736,63.7239,63.7537,77322.0
2025-02-03 14:40:00,64.11,64.19,64.1,64.18,41446.0,63.7338,63.8133,63.7239,63.8034,41446.0
2025-02-03 14:45:00,64.19,64.2,64.16,64.2,95459.0,63.8133,63.8233,63.7835,63.8233,95459.0
2025-02-03 14:50:00,64.2,64.21,64.18,64.19,88516.0,63.8233,63.8332,63.8034,63.8133,88516.0
2025-02-03 14:55:00,64.19,64.2,64.11,64.17,90461.0,63.8133,63.8233,63.7338,63.7935,90461.0
2025-02-03 15:00:00,64.16,64.21,64.13,64.2,42578.0,63.7835,63.8332,63.7537,63.8233,42578.0
2025-02-03 15:05:00,64.18,64.19,64.13,64.14,47140.0,63.8034,63.8133,63.7537,63.7636,47140.0
2025-02-03 15:10:00,64.14,64.16,64.11,64.12,87233.0,63.7636,63.7835,63.7338,63.7437,87233.0
2025-02-03 15:15:00,64.12,64.17,64.11,64.17,60437.0,63.7437,63.7935,63.7338,63.7935,60437.0
2025-02-03 15:20:00,64.17,64.18,64.12,64.15,109859.0,63.7935,63.8034,63.7437,63.7736,109859.0
2025-02-03 15:25:00,64.15,64.15,64.02,64.03,37941.0,63.7736,63.7736,63.6443,63.6543,37941.0
2025-02-03 15:30:00,64.04,64.06,64.0,64.05,66049.0,63.6642,63.6841,63.6245,63.6742,66049.0
2025-02-03 15:35:00,64.04,64.1,64.01,64.05,34282.0,63.6642,63.7239,63.6344,63.6742,34282.0
2025-02-03 15:40:00,64.05,64.08,63.99,63.99,106692.0,63.6742,63.704,63.6145,63.6145,106692.0
2025-02-03 15:45:00,64.01,64.02,63.94,64.02,76218.0,63.6344,63.6443,63.5648,63.6443,76218.0
2025-02-03 15:50:00,64.03,64.13,63.96,63.97,290140.0,63.6543,63.7537,63.5847,63.5946,290140.0
2025-02-03 15:55:00,63.96,63.97,63.87,63.92,260400.0,63.5847,63.5946,63.4952,63.5449,260400.0
2025-02-04 09:30:00,63.85,64.0,63.8,63.98,312884.0,63.4753,63.6245,63.4256,63.6046,312884.0
2025-02-04 09:35:00,64.0,64.03,63.86,63.91,146595.0,63.6245,63.6543,63.4853,63.535,146595.0
2025-02-04 09:40:00,63.91,63.92,63.81,63.87,154633.0,63.535,63.5449,63.4356,63.4952,154633.0
2025-02-04 09:45:00,63.87,63.92,63.82,63.84,56163.0,63.4952,63.5449,63.4455,63.4654,56163.0
2025-02-04 09:50:00,63.85,63.96,63.82,63.93,32100.0,63.4753,63.5847,63.4455,63.5549,32100.0
2025-02-04 09:55:00,63.94,63.95,63.87,63.95,57347.0,63.5648,63.5747,63.4952,63.5747,57347.0
2025-02-04 10:00:00,63.94,64.07,63.93,64.02,131942.0,63.5648,63.694,63.5549,63.6443,131942.0
2025-02-04 10:05:00,64.03,64.17,64.03,64.16,41679.0,63.6543,63.7935,63.6543,63.7835,41679.0
2025-02-04 10:10:00,64.17,64.22,64.13,64.17,201624.0,63.7935,63.8432,63.7537,63.7935,201624.0
2025-02-04 10:15:00,64.19,64.28,64.18,64.27,51320.0,63.8133,63.9028,63.8034,63.8929,51320.0
2025-02-04 10:20:00,64.28,64.28,64.23,64.25,36789.0,63.9028,63.9028,63.8531,63.873,36789.0
2025-02-04 10:25:00,64.25,64.27,64.15,64.16,42360.0,63.873,63.8929,63.7736,63.7835,42360.0
2025-02-04 10:30:00,64.16,64.17,64.1,64.14,68210.0,63.7835,63.7935,63.7239,63.7636,68210.0
2025-02-04 10:35:00,64.14,64.2,64.12,64.17,66533.0,63.7636,63.8233,63.7437,63.7935,66533.0
2025-02-04 10:40:00,64.17,64.18,64.12,64.15,55958.0,63.7935,63.8034,63.7437,63.7736,55958.0
2025-02-04 10:45:00,64.15,64.15,64.07,64.13,53175.0,63.7736,63.7736,63.694,63.7537,53175.0
2025-02-04 10:50:00,64.12,64.12,64.06,64.12,113340.0,63.7437,63.7437,63.6841,63.7437,113340.0
2025-02-04 10:55:00,64.12,64.14,64.01,64.03,51113.0,63.7437,63.7636,63.6344,63.6543,51113.0
2025-02-04 11:00:00,64.03,64.18,64.03,64.17,73846.0,63.6543,63.8034,63.6543,63.7935,73846.0
2025-02-04 11:05:00,64.17,64.2,64.15,64.2,34098.0,63.7935,63.8233,63.7736,63.8233,34098.0
2025-02-04 11:10:00,64.18,64.2,64.16,64.19,29365.0,63.8034,63.8233,63.7835,63.8133,29365.0
2025-02-04 11:15:00,64.2,64.23,64.19,64.23,23853.0,63.8233,63.8531,63.8133,63.8531,23853.0
2025-02-04 11:20:00,64.21,64.27,64.21,64.23,25754.0,63.8332,63.8929,63.8332,63.8531,25754.0
2025-02-04 11:25:00,64.22,64.27,64.2,64.27,34226.0,63.8432,63.8929,63.8233,63.8929,34226.0
2025-02-04 11:30:00,64.27,64.28,64.24,64.27,38608.0,63.8929,63.9028,63.863,63.8929,38608.0
2025-02-04 11:35:00,64.25,64.3,64.25,64.29,25815.0,63.873,63.9227,63.873,63.9128,25815.0
2025-02-04 11:40:00,64.29,64.3,64.21,64.23,63864.0,63.9128,63.9227,63.8332,63.8531,63864.0
2025-02-04 11:45:00,64.24,64.25,64.2,64.21,51503.0,63.863,63.873,63.8233,63.8332,51503.0
2025-02-04 11:50:00,64.21,64.25,64.16,64.25,68582.0,63.8332,63.873,63.7835,63.873,68582.0
2025-02-04 11:55:00,64.24,64.27,64.21,64.25,94245.0,63.863,63.8929,63.8332,63.873,94245.0
2025-02-04 12:00:00,64.27,64.29,64.24,64.28,31631.0,63.8929,63.9128,63.863,63.9028,31631.0
2025-02-04 12:05:00,64.29,64.32,64.28,64.3,101779.0,63.9128,63.9426,63.9028,63.9227,101779.0
2025-02-04 12:10:00,64.3,64.3,64.27,64.28,75933.0,63.9227,63.9227,63.8929,63.9028,75933.0
2025-02-04 12:15:00,64.28,64.28,64.18,64.2,320385.0,63.9028,63.9028,63.8034,63.8233,320385.0
2025-02-04 12:20:00,64.21,64.22,64.15,64.19,41308.0,63.8332,63.8432,63.7736,63.8133,41308.0
2025-02-04 12:25:00,64.16,64.18,64.09,64.09,27620.0,63.7835,63.8034,63.7139,63.7139,27620.0
2025-02-04 12:30:00,64.1,64.16,64.09,64.16,45873.0,63.7239,63.7835,63.7139,63.7835,45873.0
2025-02-04 12:35:00,64.15,64.2,64.14,64.19,95832.0,63.7736,63.8233,63.7636,63.8133,95832.0
2025-02-04 12:40:00,64.19,64.24,64.16,64.23,72367.0,63.8133,63.863,63.7835,63.8531,72367.0
2025-02-04 12:45:00,64.23,64.26,64.21,64.26,57519.0,63.8531,63.8829,63.8332,63.8829,57519.0
2025-02-04 12:50:00,64.25,64.27,64.25,64.26,52627.0,63.873,63.8929,63.873,63.8829,52627.0
2025-02-04 12:55:00,64.25,64.29,64.24,64.29,28437.0,63.873,63.9128,63.863,63.9128,28437.0
2025-02-04 13:00:00,64.29,64.3,64.22,64.23,54018.0,63.9128,63.9227,63.8432,63.8531,54018.0
2025-02-04 13:05:00,64.22,64.24,64.18,64.21,72839.0,63.8432,63.863,63.8034,63.8332,72839.0
2025-02-04 13:10:00,64.22,64.25,64.21,64.24,55826.0,63.8432,63.873,63.8332,63.863,55826.0
2025-02-04 13:15:00,64.24,64.26,64.23,64.25,40462.0,63.863,63.8829,63.8531,63.873,40462.0
2025-02-04 13:20:00,64.25,64.28,64.24,64.27,46859.0,63.873,63.9028,63.863,63.8929,46859.0
2025-02-04 13:25:00,64.27,64.28,64.23,64.25,42279.0,63.8929,63.9028,63.8531,63.873,42279.0
2025-02-04 13:30:00,64.25,64.26,64.23,64.23,30461.0,63.873,63.8829,63.8531,63.8531,30461.0
2025-02-04 13:35:00,64.24,64.24,64.17,64.18,45909.0,63.863,63.863,63.7935,63.8034,45909.0
2025-02-04 13:40:00,64.17,64.2,64.17,64.2,36092.0,63.7935,63.8233,63.7935,63.8233,36092.0
2025-02-04 13:45:00,64.2,64.2,64.18,64.19,59576.0,63.8233,63.8233,63.8034,63.8133,59576.0
2025-02-04 13:50:00,64.19,64.21,64.17,64.19,135762.0,63.8133,63.8332,63.7935,63.8133,135762.0
2025-02-04 13:55:00,64.19,64.2,64.14,64.14,58213.0,63.8133,63.8233,63.7636,63.7636,58213.0
2025-02-04 14:00:00,64.14,64.22,64.13,64.22,39956.0,63.7636,63.8432,63.7537,63.8432,39956.0
2025-02-04 14:05:00,64.22,64.26,64.21,64.26,45661.0,63.8432,63.8829,63.8332,63.8829,45661.0
2025-02-04 14:10:00,64.26,64.28,64.25,64.28,29317.0,63.8829,63.9028,63.873,63.9028,29317.0
2025-02-04 14:15:00,64.28,64.31,64.28,64.31,52269.0,63.9028,63.9326,63.9028,63.9326,52269.0
2025-02-04 14:20:00,64.31,64.32,64.29,64.31,54385.0,63.9326,63.9426,63.9128,63.9326,54385.0
2025-02-04 14:25:00,64.31,64.31,64.27,64.27,91891.0,63.9326,63.9326,63.8929,63.8929,91891.0
2025-02-04 14:30:00,64.27,64.31,64.27,64.29,106790.0,63.8929,63.9326,63.8929,63.9128,106790.0
2025-02-04 14:35:00,64.3,64.33,64.25,64.26,78501.0,63.9227,63.9525,63.873,63.8829,78501.0
2025-02-04 14:40:00,64.25,64.28,64.24,64.28,48494.0,63.873,63.9028,63.863,63.9028,48494.0
2025-02-04 14:45:00,64.28,64.3,64.26,64.27,40817.0,63.9028,63.9227,63.8829,63.8929,40817.0
2025-02-04 14:50:00,64.27,64.3,64.26,64.3,151509.0,63.8929,63.9227,63.8829,63.9227,151509.0
2025-02-04 14:55:00,64.29,64.3,64.18,64.23,528000.0,63.9128,63.9227,63.8034,63.8531,528000.0
2025-02-04 15:00:00,64.24,64.24,64.17,64.2,66772.0,63.863,63.863,63.7935,63.8233,66772.0
2025-02-04 15:05:00,64.2,64.26,64.19,64.25,93363.0,63.8233,63.8829,63.8133,63.873,93363.0
2025-02-04 15:10:00,64.26,64.28,64.24,64.26,307263.0,63.8829,63.9028,63.863,63.8829,307263.0
2025-02-04 15:15:00,64.26,64.27,64.21,64.25,61699.0,63.8829,63.8929,63.8332,63.873,61699.0
2025-02-04 15:20:00,64.25,64.25,64.18,64.2,83715.0,63.873,63.873,63.8034,63.8233,83715.0
2025-02-04 15:25:00,64.2,64.21,64.18,64.19,69752.0,63.8233,63.8332,63.8034,63.8133,69752.0
2025-02-04 15:30:00,64.19,64.26,64.18,64.25,89790.0,63.8133,63.8829,63.8034,63.873,89790.0
2025-02-04 15:35:00,64.24,64.31,64.23,64.31,99628.0,63.863,63.9326,63.8531,63.9326,99628.0
2025-02-04 15:40:00,64.31,64.31,64.26,64.27,81750.0,63.9326,63.9326,63.8829,63.8929,81750.0
2025-02-04 15:45:00,64.27,64.3,64.26,64.29,99122.0,63.8929,63.9227,63.8829,63.9128,99122.0
2025-02-04 15:50:00,64.29,64.33,64.27,64.32,395618.0,63.9128,63.9525,63.8929,63.9426,395618.0
2025-02-04 15:55:00,64.32,64.36,64.29,64.31,716298.0,63.9426,63.9823,63.9128,63.9326,716298.0
2025-02-05 09:30:00,64.57,64.63,64.51,64.54,172910.0,64.1911,64.2508,64.1315,64.1613,172910.0
2025-02-05 09:35:00,64.54,64.57,64.5,64.56,55880.0,64.1613,64.1911,64.1215,64.1812,55880.0
2025-02-05 09:40:00,64.57,64.57,64.5,64.51,106814.0,64.1911,64.1911,64.1215,64.1315,106814.0
2025-02-05 09:45:00,64.5,64.59,64.47,64.48,116937.0,64.1215,64.211,64.0917,64.1016,116937.0
2025-02-05 09:50:00,64.48,64.48,64.41,64.45,108941.0,64.1016,64.1016,64.032,64.0718,108941.0
2025-02-05 09:55:00,64.45,64.46,64.32,64.41,91037.0,64.0718,64.0818,63.9426,64.032,91037.0
2025-02-05 10:00:00,64.42,64.57,64.21,64.22,231808.0,64.042,64.1911,63.8332,63.8432,231808.0
2025-02-05 10:05:00,64.21,64.41,64.2,64.4,136278.0,63.8332,64.032,63.8233,64.0221,136278.0
2025-02-05 10:10:00,64.4,64.51,64.38,64.51,81806.0,64.0221,64.1315,64.0022,64.1315,81806.0
2025-02-05 10:15:00,64.49,64.54,64.47,64.48,43550.0,64.1116,64.1613,64.0917,64.1016,43550.0
2025-02-05 10:20:00,64.5,64.55,64.46,64.52,101702.0,64.1215,64.1712,64.0818,64.1414,101702.0
2025-02-05 10:25:00,64.53,64.56,64.51,64.54,35084.0,64.1513,64.1812,64.1315,64.1613,35084.0
2025-02-05 10:30:00,64.54,64.56,64.44,64.52,57577.0,64.1613,64.1812,64.0619,64.1414,57577.0
2025-02-05 10:35:00,64.52,64.54,64.51,64.53,55826.0,64.1414,64.1613,64.1315,64.1513,55826.0
2025-02-05 10:40:00,64.53,64.54,64.48,64.53,23062.0,64.1513,64.1613,64.1016,64.1513,23062.0
2025-02-05 10:45:00,64.52,64.54,64.47,64.53,51227.0,64.1414,64.1613,64.0917,64.1513,51227.0
2025-02-05 10:50:00,64.53,64.57,64.5,64.57,37219.0,64.1513,64.1911,64.1215,64.1911,37219.0
2025-02-05 10:55:00,64.58,64.58,64.54,64.56,36954.0,64.201,64.201,64.1613,64.1812,36954.0
2025-02-05 11:00:00,64.56,64.61,64.55,64.59,19612.0,64.1812,64.2309,64.1712,64.211,19612.0
2025-02-05 11:05:00,64.59,64.62,64.55,64.61,45892.0,64.211,64.2408,64.1712,64.2309,45892.0
2025-02-05 11:10:00,64.62,64.62,64.56,64.59,18308.0,64.2408,64.2408,64.1812,64.211,18308.0
2025-02-05 11:15:00,64.58,64.58,64.51,64.53,26207.0,64.201,64.201,64.1315,64.1513,26207.0
2025-02-05 11:20:00,64.53,64.57,64.51,64.55,55059.0,64.1513,64.1911,64.1315,64.1712,55059.0
2025-02-05 11:25:00,64.56,64.64,64.55,64.63,73910.0,64.1812,64.2607,64.1712,64.2508,73910.0
2025-02-05 11:30:00,64.63,64.67,64.62,64.67,59756.0,64.2508,64.2905,64.2408,64.2905,59756.0
2025-02-05 11:35:00,64.66,64.67,64.64,64.64,45981.0,64.2806,64.2905,64.2607,64.2607,45981.0
2025-02-05 11:40:00,64.65,64.68,64.64,64.67,14050.0,64.2706,64.3005,64.2607,64.2905,14050.0
2025-02-05 11:45:00,64.67,64.73,64.67,64.71,125962.0,64.2905,64.3502,64.2905,64.3303,125962.0
2025-02-05 11:50:00,64.71,64.79,64.71,64.76,90785.0,64.3303,64.4098,64.3303,64.38,90785.0
2025-02-05 11:55:00,64.77,64.78,64.73,64.77,36406.0,64.3899,64.3999,64.3502,64.3899,36406.0
2025-02-05 12:00:00,64.77,64.81,64.77,64.78,105508.0,64.3899,64.4297,64.3899,64.3999,105508.0
2025-02-05 12:05:00,64.78,64.8,64.76,64.78,42568.0,64.3999,64.4198,64.38,64.3999,42568.0
2025-02-05 12:10:00,64.78,64.8,64.76,64.8,32733.0,64.3999,64.4198,64.38,64.4198,32733.0
2025-02-05 12:15:00,64.78,64.79,64.75,64.78,24878.0,64.3999,64.4098,64.3701,64.3999,24878.0
2025-02-05 12:20:00,64.78,64.78,64.72,64.73,44299.0,64.3999,64.3999,64.3402,64.3502,44299.0
2025-02-05 12:25:00,64.72,64.75,64.72,64.73,43660.0,64.3402,64.3701,64.3402,64.3502,43660.0
2025-02-05 12:30:00,64.73,64.77,64.72,64.76,11121.0,64.3502,64.3899,64.3402,64.38,11121.0
2025-02-05 12:35:00,64.77,64.78,64.74,64.78,43658.0,64.3899,64.3999,64.3601,64.3999,43658.0
2025-02-05 12:40:00,64.78,64.78,64.73,64.75,43071.0,64.3999,64.3999,64.3502,64.3701,43071.0
2025-02-05 12:45:00,64.75,64.82,64.74,64.81,59559.0,64.3701,64.4396,64.3601,64.4297,59559.0
2025-02-05 12:50:00,64.81,64.81,64.76,64.79,31488.0,64.4297,64.4297,64.38,64.4098,31488.0
2025-02-05 12:55:00,64.8,64.8,64.76,64.78,32782.0,64.4198,64.4198,64.38,64.3999,32782.0
2025-02-05 13:00:00,64.78,64.82,64.77,64.81,19007.0,64.3999,64.4396,64.3899,64.4297,19007.0
2025-02-05 13:05:00,64.81,64.82,64.77,64.77,47024.0,64.4297,64.4396,64.3899,64.3899,47024.0
2025-02-05 13:10:00,64.78,64.79,64.75,64.78,67012.0,64.3999,64.4098,64.3701,64.3999,67012.0
2025-02-05 13:15:00,64.78,64.81,64.77,64.8,160886.0,64.3999,64.4297,64.3899,64.4198,160886.0
2025-02-05 13:20:00,64.79,64.8,64.77,64.78,22866.0,64.4098,64.4198,64.3899,64.3999,22866.0
2025-02-05 13:25:00,64.78,64.79,64.73,64.76,57939.0,64.3999,64.4098,64.3502,64.38,57939.0
2025-02-05 13:30:00,64.76,64.82,64.75,64.81,31662.0,64.38,64.4396,64.3701,64.4297,31662.0
2025-02-05 13:35:00,64.82,64.86,64.82,64.85,38600.0,64.4396,64.4794,64.4396,64.4695,38600.0
2025-02-05 13:40:00,64.87,64.88,64.84,64.88,39862.0,64.4893,64.4993,64.4595,64.4993,39862.0
2025-02-05 13:45:00,64.87,64.89,64.86,64.88,39700.0,64.4893,64.5092,64.4794,64.4993,39700.0
2025-02-05 13:50:00,64.88,64.89,64.86,64.87,46362.0,64.4993,64.5092,64.4794,64.4893,46362.0
2025-02-05 13:55:00,64.87,64.87,64.82,64.83,52408.0,64.4893,64.4893,64.4396,64.4496,52408.0
2025-02-05 14:00:00,64.83,64.86,64.82,64.85,19578.0,64.4496,64.4794,64.4396,64.4695,19578.0
2025-02-05 14:05:00,64.86,64.89,64.85,64.89,35752.0,64.4794,64.5092,64.4695,64.5092,35752.0
2025-02-05 14:10:00,64.88,64.89,64.86,64.87,17417.0,64.4993,64.5092,64.4794,64.4893,17417.0
2025-02-05 14:15:00,64.87,64.89,64.86,64.89,49496.0,64.4893,64.5092,64.4794,64.5092,49496.0
2025-02-05 14:20:00,64.89,64.89,64.85,64.89,53072.0,64.5092,64.5092,64.4695,64.5092,53072.0
2025-02-05 14:25:00,64.89,64.89,64.86,64.87,32846.0,64.5092,64.5092,64.4794,64.4893,32846.0
2025-02-05 14:30:00,64.87,64.88,64.84,64.86,24174.0,64.4893,64.4993,64.4595,64.4794,24174.0
2025-02-05 14:35:00,64.85,64.86,64.83,64.86,28362.0,64.4695,64.4794,64.4496,64.4794,28362.0
2025-02-05 14:40:00,64.86,64.87,64.83,64.85,36473.0,64.4794,64.4893,64.4496,64.4695,36473.0
2025-02-05 14:45:00,64.84,64.85,64.82,64.84,56146.0,64.4595,64.4695,64.4396,64.4595,56146.0
2025-02-05 14:50:00,64.85,64.86,64.82,64.84,117569.0,64.4695,64.4794,64.4396,64.4595,117569.0
2025-02-05 14:55:00,64.84,64.85,64.79,64.79,33691.0,64.4595,64.4695,64.4098,64.4098,33691.0
2025-02-05 15:00:00,64.8,64.85,64.79,64.83,37613.0,64.4198,64.4695,64.4098,64.4496,37613.0
2025-02-05 15:05:00,64.83,64.85,64.79,64.84,1002491.0,64.4496,64.4695,64.4098,64.4595,1002491.0
2025-02-05 15:10:00,64.85,64.86,64.83,64.84,75648.0,64.4695,64.4794,64.4496,64.4595,75648.0
2025-02-05 15:15:00,64.84,64.85,64.83,64.85,60370.0,64.4595,64.4695,64.4496,64.4695,60370.0
2025-02-05 15:20:00,64.85,64.89,64.84,64.88,76006.0,64.4695,64.5092,64.4595,64.4993,76006.0
2025-02-05 15:25:00,64.89,64.89,64.83,64.84,79100.0,64.5092,64.5092,64.4496,64.4595,79100.0
2025-02-05 15:30:00,64.84,64.85,64.81,64.83,43365.0,64.4595,64.4695,64.4297,64.4496,43365.0
2025-02-05 15:35:00,64.83,64.87,64.81,64.84,38318.0,64.4496,64.4893,64.4297,64.4595,38318.0
2025-02-05 15:40:00,64.84,64.85,64.79,64.8,70156.0,64.4595,64.4695,64.4098,64.4198,70156.0
2025-02-05 15:45:00,64.79,64.83,64.79,64.81,44489.0,64.4098,64.4496,64.4098,64.4297,44489.0
2025-02-05 15:50:00,64.81,64.87,64.81,64.83,85793.0,64.4297,64.4893,64.4297,64.4496,85793.0
2025-02-05 15:55:00,64.84,64.9,64.84,64.89,308277.0,64.4595,64.5192,64.4595,64.5092,308277.0
2025-02-06 09:30:00,65.18,65.26,65.06,65.06,219821.0,64.7975,64.8771,64.6782,64.6782,219821.0
2025-02-06 09:35:00,65.06,65.09,65.03,65.04,56923.0,64.6782,64.7081,64.6484,64.6584,56923.0
2025-02-06 09:40:00,65.04,65.09,65.02,65.07,71968.0,64.6584,64.7081,64.6385,64.6882,71968.0
2025-02-06 09:45:00,65.07,65.1,65.03,65.05,102170.0,64.6882,64.718,64.6484,64.6683,102170.0
2025-02-06 09:50:00,65.04,65.05,64.98,64.99,57115.0,64.6584,64.6683,64.5987,64.6086,57115.0
2025-02-06 09:55:00,64.99,64.99,64.93,64.94,35528.0,64.6086,64.6086,64.549,64.5589,35528.0
2025-02-06 10:00:00,64.96,65.05,64.96,65.02,46685.0,64.5788,64.6683,64.5788,64.6385,46685.0
2025-02-06 10:05:00,65.02,65.06,65.0,65.03,84011.0,64.6385,64.6782,64.6186,64.6484,84011.0
2025-02-06 10:10:00,65.03,65.1,65.01,65.09,61827.0,64.6484,64.718,64.6285,64.7081,61827.0
2025-02-06 10:15:00,65.09,65.13,65.07,65.09,68858.0,64.7081,64.7478,64.6882,64.7081,68858.0
2025-02-06 10:20:00,65.09,65.1,64.97,64.98,56678.0,64.7081,64.718,64.5888,64.5987,56678.0
2025-02-06 10:25:00,64.97,64.98,64.94,64.95,32544.0,64.5888,64.5987,64.5589,64.5689,32544.0
2025-02-06 10:30:00,64.93,64.95,64.88,64.89,23620.0,64.549,64.5689,64.4993,64.5092,23620.0
2025-02-06 10:35:00,64.89,64.92,64.82,64.82,114377.0,64.5092,64.5391,64.4396,64.4396,114377.0
2025-02-06 10:40:00,64.81,64.89,64.81,64.82,69430.0,64.4297,64.5092,64.4297,64.4396,69430.0
2025-02-06 10:45:00,64.83,64.85,64.81,64.85,37579.0,64.4496,64.4695,64.4297,64.4695,37579.0
2025-02-06 10:50:00,64.84,64.92,64.84,64.89,73994.0,64.4595,64.5391,64.4595,64.5092,73994.0
2025-02-06 10:55:00,64.88,64.91,64.85,64.87,42945.0,64.4993,64.5291,64.4695,64.4893,42945.0
2025-02-06 11:00:00,64.87,64.91,64.85,64.91,30354.0,64.4893,64.5291,64.4695,64.5291,30354.0
2025-02-06 11:05:00,64.91,64.97,64.9,64.97,33111.0,64.5291,64.5888,64.5192,64.5888,33111.0
2025-02-06 11:10:00,64.98,65.02,64.97,65.01,61719.0,64.5987,64.6385,64.5888,64.6285,61719.0
2025-02-06 11:15:00,65.02,65.07,65.01,65.07,23000.0,64.6385,64.6882,64.6285,64.6882,23000.0
2025-02-06 11:20:00,65.06,65.09,65.04,65.08,17516.0,64.6782,64.7081,64.6584,64.6981,17516.0
2025-02-06 11:25:00,65.07,65.12,65.07,65.09,25795.0,64.6882,64.7379,64.6882,64.7081,25795.0
2025-02-06 11:30:00,65.08,65.08,65.02,65.03,27800.0,64.6981,64.6981,64.6385,64.6484,27800.0
2025-02-06 11:35:00,65.03,65.05,64.94,64.96,42513.0,64.6484,64.6683,64.5589,64.5788,42513.0
2025-02-06 11:40:00,64.95,64.97,64.94,64.95,31362.0,64.5689,64.5888,64.5589,64.5689,31362.0
2025-02-06 11:45:00,64.95,64.96,64.92,64.95,56197.0,64.5689,64.5788,64.5391,64.5689,56197.0
2025-02-06 11:50:00,64.94,65.0,64.93,64.97,58238.0,64.5589,64.6186,64.549,64.5888,58238.0
2025-02-06 11:55:00,64.97,64.98,64.91,64.91,42982.0,64.5888,64.5987,64.5291,64.5291,42982.0
2025-02-06 12:00:00,64.91,64.96,64.89,64.96,74826.0,64.5291,64.5788,64.5092,64.5788,74826.0
2025-02-06 12:05:00,64.96,64.96,64.91,64.92,43133.0,64.5788,64.5788,64.5291,64.5391,43133.0
2025-02-06 12:10:00,64.92,64.95,64.91,64.92,31846.0,64.5391,64.5689,64.5291,64.5391,31846.0
2025-02-06 12:15:00,64.91,64.95,64.89,64.94,54082.0,64.5291,64.5689,64.5092,64.5589,54082.0
2025-02-06 12:20:00,64.95,64.98,64.94,64.96,22802.0,64.5689,64.5987,64.5589,64.5788,22802.0
2025-02-06 12:25:00,64.96,64.96,64.93,64.94,60613.0,64.5788,64.5788,64.549,64.5589,60613.0
2025-02-06 12:30:00,64.94,64.95,64.91,64.95,14478.0,64.5589,64.5689,64.5291,64.5689,14478.0
2025-02-06 12:35:00,64.95,64.99,64.94,64.97,25685.0,64.5689,64.6086,64.5589,64.5888,25685.0
2025-02-06 12:40:00,64.97,64.99,64.96,64.97,44846.0,64.5888,64.6086,64.5788,64.5888,44846.0
2025-02-06 12:45:00,64.98,64.98,64.95,64.97,15113.0,64.5987,64.5987,64.5689,64.5888,15113.0
2025-02-06 12:50:00,64.98,65.0,64.97,64.98,31753.0,64.5987,64.6186,64.5888,64.5987,31753.0
2025-02-06 12:55:00,64.98,64.99,64.96,64.97,34204.0,64.5987,64.6086,64.5788,64.5888,34204.0
2025-02-06 13:00:00,64.97,64.97,64.94,64.95,25816.0,64.5888,64.5888,64.5589,64.5689,25816.0
2025-02-06 13:05:00,64.95,64.98,64.89,64.91,52716.0,64.5689,64.5987,64.5092,64.5291,52716.0
2025-02-06 13:10:00,64.92,64.95,64.89,64.89,126927.0,64.5391,64.5689,64.5092,64.5092,126927.0
2025-02-06 13:15:00,64.89,64.94,64.88,64.92,222561.0,64.5092,64.5589,64.4993,64.5391,222561.0
2025-02-06 13:20:00,64.92,64.92,64.85,64.87,35525.0,64.5391,64.5391,64.4695,64.4893,35525.0
2025-02-06 13:25:00,64.87,64.89,64.82,64.84,15234.0,64.4893,64.5092,64.4396,64.4595,15234.0
2025-02-06 13:30:00,64.84,64.85,64.82,64.84,22923.0,64.4595,64.4695,64.4396,64.4595,22923.0
2025-02-06 13:35:00,64.84,64.86,64.79,64.8,22866.0,64.4595,64.4794,64.4098,64.4198,22866.0
2025-02-06 13:40:00,64.8,64.83,64.76,64.78,46304.0,64.4198,64.4496,64.38,64.3999,46304.0
2025-02-06 13:45:00,64.77,64.79,64.75,64.79,40759.0,64.3899,64.4098,64.3701,64.4098,40759.0
2025-02-06 13:50:00,64.78,64.79,64.72,64.73,20123.0,64.3999,64.4098,64.3402,64.3502,20123.0
2025-02-06 13:55:00,64.73,64.73,64.7,64.71,86913.0,64.3502,64.3502,64.3203,64.3303,86913.0
2025-02-06 14:00:00,64.71,64.73,64.69,64.69,107603.0,64.3303,64.3502,64.3104,64.3104,107603.0
2025-02-06 14:05:00,64.69,64.71,64.67,64.68,48194.0,64.3104,64.3303,64.2905,64.3005,48194.0
2025-02-06 14:10:00,64.67,64.68,64.62,64.62,47377.0,64.2905,64.3005,64.2408,64.2408,47377.0
2025-02-06 14:15:00,64.63,64.64,64.6,64.61,22406.0,64.2508,64.2607,64.2209,64.2309,22406.0
2025-02-06 14:20:00,64.62,64.64,64.61,64.62,76942.0,64.2408,64.2607,64.2309,64.2408,76942.0
2025-02-06 14:25:00,64.62,64.62,64.53,64.53,43900.0,64.2408,64.2408,64.1513,64.1513,43900.0
2025-02-06 14:30:00,64.53,64.54,64.4,64.45,81989.0,64.1513,64.1613,64.0221,64.0718,81989.0
2025-02-06 14:35:00,64.44,64.55,64.44,64.53,108663.0,64.0619,64.1712,64.0619,64.1513,108663.0
2025-02-06 14:40:00,64.54,64.54,64.48,64.51,55367.0,64.1613,64.1613,64.1016,64.1315,55367.0
2025-02-06 14:45:00,64.51,64.59,64.5,64.59,40716.0,64.1315,64.211,64.1215,64.211,40716.0
2025-02-06 14:50:00,64.59,64.62,64.59,64.61,52488.0,64.211,64.2408,64.211,64.2309,52488.0
2025-02-06 14:55:00,64.61,64.62,64.57,64.59,89247.0,64.2309,64.2408,64.1911,64.211,89247.0
2025-02-06 15:00:00,64.59,64.6,64.57,64.58,49841.0,64.211,64.2209,64.1911,64.201,49841.0
2025-02-06 15:05:00,64.59,64.64,64.58,64.62,68777.0,64.211,64.2607,64.201,64.2408,68777.0
2025-02-06 15:10:00,64.62,64.65,64.62,64.64,105613.0,64.2408,64.2706,64.2408,64.2607,105613.0
2025-02-06 15:15:00,64.64,64.69,64.63,64.64,79082.0,64.2607,64.3104,64.2508,64.2607,79082.0
2025-02-06 15:20:00,64.64,64.7,64.63,64.7,35543.0,64.2607,64.3203,64.2508,64.3203,35543.0
2025-02-06 15:25:00,64.7,64.72,64.69,64.7,48743.0,64.3203,64.3402,64.3104,64.3203,48743.0
2025-02-06 15:30:00,64.71,64.74,64.71,64.72,53591.0,64.3303,64.3601,64.3303,64.3402,53591.0
2025-02-06 15:35:00,64.73,64.76,64.72,64.73,93725.0,64.3502,64.38,64.3402,64.3502,93725.0
2025-02-06 15:40:00,64.74,64.75,64.7,64.72,120799.0,64.3601,64.3701,64.3203,64.3402,120799.0
2025-02-06 15:45:00,64.72,64.78,64.71,64.78,80000.0,64.3402,64.3999,64.3303,64.3999,80000.0
2025-02-06 15:50:00,64.78,64.88,64.77,64.81,192701.0,64.3999,64.4993,64.3899,64.4297,192701.0
2025-02-06 15:55:00,64.82,64.88,64.81,64.88,331098.0,64.4396,64.4993,64.4297,64.4993,331098.0
2025-02-07 09:30:00,64.88,64.88,64.7,64.7,158751.0,64.4993,64.4993,64.3203,64.3203,158751.0
2025-02-07 09:35:00,64.71,64.72,64.56,64.59,76168.0,64.3303,64.3402,64.1812,64.211,76168.0
2025-02-07 09:40:00,64.59,64.68,64.54,64.67,48736.0,64.211,64.3005,64.1613,64.2905,48736.0
2025-02-07 09:45:00,64.69,64.75,64.69,64.7,35751.0,64.3104,64.3701,64.3104,64.3203,35751.0
2025-02-07 09:50:00,64.72,64.76,64.65,64.66,89081.0,64.3402,64.38,64.2706,64.2806,89081.0
2025-02-07 09:55:00,64.66,64.77,64.65,64.77,76554.0,64.2806,64.3899,64.2706,64.3899,76554.0
2025-02-07 10:00:00,64.76,64.76,64.39,64.4,493873.0,64.38,64.38,64.0122,64.0221,493873.0
2025-02-07 10:05:00,64.41,64.59,64.34,64.54,166889.0,64.032,64.211,63.9625,64.1613,166889.0
2025-02-07 10:10:00,64.54,64.56,64.39,64.42,123027.0,64.1613,64.1812,64.0122,64.042,123027.0
2025-02-07 10:15:00,64.43,64.5,64.32,64.49,71073.0,64.0519,64.1215,63.9426,64.1116,71073.0
2025-02-07 10:20:00,64.48,64.55,64.41,64.54,71006.0,64.1016,64.1712,64.032,64.1613,71006.0
2025-02-07 10:25:00,64.54,64.63,64.53,64.58,57314.0,64.1613,64.2508,64.1513,64.201,57314.0
2025-02-07 10:30:00,64.57,64.58,64.5,64.57,61022.0,64.1911,64.201,64.1215,64.1911,61022.0
2025-02-07 10:35:00,64.58,64.63,64.55,64.57,54385.0,64.201,64.2508,64.1712,64.1911,54385.0
2025-02-07 10:40:00,64.57,64.59,64.48,64.49,77707.0,64.1911,64.211,64.1016,64.1116,77707.0
2025-02-07 10:45:00,64.48,64.49,64.39,64.43,35686.0,64.1016,64.1116,64.0122,64.0519,35686.0
2025-02-07 10:50:00,64.42,64.52,64.04,64.1,465517.0,64.042,64.1414,63.6642,63.7239,465517.0
2025-02-07 10:55:00,64.11,64.28,64.07,64.22,252432.0,63.7338,63.9028,63.694,63.8432,252432.0
2025-02-07 11:00:00,64.23,64.23,64.03,64.12,89021.0,63.8531,63.8531,63.6543,63.7437,89021.0
2025-02-07 11:05:00,64.11,64.32,64.07,64.31,57540.0,63.7338,63.9426,63.694,63.9326,57540.0
2025-02-07 11:10:00,64.31,64.32,64.15,64.17,102505.0,63.9326,63.9426,63.7736,63.7935,102505.0
2025-02-07 11:15:00,64.17,64.4,64.14,64.31,185114.0,63.7935,64.0221,63.7636,63.9326,185114.0
2025-02-07 11:20:00,64.31,64.39,64.2,64.2,96770.0,63.9326,64.0122,63.8233,63.8233,96770.0
2025-02-07 11:25:00,64.2,64.22,64.1,64.12,37846.0,63.8233,63.8432,63.7239,63.7437,37846.0
2025-02-07 11:30:00,64.12,64.24,64.12,64.23,133364.0,63.7437,63.863,63.7437,63.8531,133364.0
2025-02-07 11:35:00,64.21,64.23,64.13,64.13,75223.0,63.8332,63.8531,63.7537,63.7537,75223.0
2025-02-07 11:40:00,64.13,64.18,64.05,64.06,51356.0,63.7537,63.8034,63.6742,63.6841,51356.0
2025-02-07 11:45:00,64.05,64.08,64.01,64.04,131831.0,63.6742,63.704,63.6344,63.6642,131831.0
2025-02-07 11:50:00,64.03,64.08,64.01,64.05,44668.0,63.6543,63.704,63.6344,63.6742,44668.0
2025-02-07 11:55:00,64.05,64.16,64.02,64.05,443537.0,63.6742,63.7835,63.6443,63.6742,443537.0
2025-02-07 12:00:00,64.04,64.07,64.0,64.05,152404.0,63.6642,63.694,63.6245,63.6742,152404.0
2025-02-07 12:05:00,64.04,64.19,63.98,64.15,174908.0,63.6642,63.8133,63.6046,63.7736,174908.0
2025-02-07 12:10:00,64.16,64.17,64.04,64.16,109445.0,63.7835,63.7935,63.6642,63.7835,109445.0
2025-02-07 12:15:00,64.16,64.16,63.98,64.09,425585.0,63.7835,63.7835,63.6046,63.7139,425585.0
2025-02-07 12:20:00,64.09,64.22,64.05,64.12,448774.0,63.7139,63.8432,63.6742,63.7437,448774.0
2025-02-07 12:25:00,64.1,64.13,64.08,64.11,34106.0,63.7239,63.7537,63.704,63.7338,34106.0
2025-02-07 12:30:00,64.11,64.15,64.05,64.07,60795.0,63.7338,63.7736,63.6742,63.694,60795.0
2025-02-07 12:35:00,64.09,64.15,64.08,64.15,25336.0,63.7139,63.7736,63.704,63.7736,25336.0
2025-02-07 12:40:00,64.14,64.16,64.09,64.13,27291.0,63.7636,63.7835,63.7139,63.7537,27291.0
2025-02-07 12:45:00,64.13,64.18,64.11,64.16,17143.0,63.7537,63.8034,63.7338,63.7835,17143.0
2025-02-07 12:50:00,64.16,64.18,64.12,64.17,27280.0,63.7835,63.8034,63.7437,63.7935,27280.0
2025-02-07 12:55:00,64.17,64.18,64.12,64.12,21558.0,63.7935,63.8034,63.7437,63.7437,21558.0
2025-02-07 13:00:00,64.12,64.21,64.12,64.19,35014.0,63.7437,63.8332,63.7437,63.8133,35014.0
2025-02-07 13:05:00,64.19,64.27,64.19,64.26,31301.0,63.8133,63.8929,63.8133,63.8829,31301.0
2025-02-07 13:10:00,64.25,64.3,64.25,64.29,40957.0,63.873,63.9227,63.873,63.9128,40957.0
2025-02-07 13:15:00,64.3,64.32,64.29,64.31,34276.0,63.9227,63.9426,63.9128,63.9326,34276.0
2025-02-07 13:20:00,64.3,64.3,64.24,64.28,42697.0,63.9227,63.9227,63.863,63.9028,42697.0
2025-02-07 13:25:00,64.26,64.27,64.23,64.25,43440.0,63.8829,63.8929,63.8531,63.873,43440.0
2025-02-07 13:30:00,64.25,64.29,64.23,64.28,29707.0,63.873,63.9128,63.8531,63.9028,29707.0
2025-02-07 13:35:00,64.29,64.29,64.27,64.28,26511.0,63.9128,63.9128,63.8929,63.9028,26511.0
2025-02-07 13:40:00,64.28,64.28,64.15,64.17,70450.0,63.9028,63.9028,63.7736,63.7935,70450.0
2025-02-07 13:45:00,64.17,64.17,64.12,64.15,64089.0,63.7935,63.7935,63.7437,63.7736,64089.0
2025-02-07 13:50:00,64.15,64.16,64.09,64.11,34361.0,63.7736,63.7835,63.7139,63.7338,34361.0
2025-02-07 13:55:00,64.1,64.11,64.04,64.05,45966.0,63.7239,63.7338,63.6642,63.6742,45966.0
2025-02-07 14:00:00,64.06,64.1,64.04,64.09,20967.0,63.6841,63.7239,63.6642,63.7139,20967.0
2025-02-07 14:05:00,64.11,64.14,64.1,64.13,34897.0,63.7338,63.7636,63.7239,63.7537,34897.0
2025-02-07 14:10:00,64.13,64.14,64.09,64.12,64501.0,63.7537,63.7636,63.7139,63.7437,64501.0
2025-02-07 14:15:00,64.13,64.16,64.11,64.12,21935.0,63.7537,63.7835,63.7338,63.7437,21935.0
2025-02-07 14:20:00,64.11,64.12,64.06,64.1,92134.0,63.7338,63.7437,63.6841,63.7239,92134.0
2025-02-07 14:25:00,64.1,64.13,64.06,64.06,55022.0,63.7239,63.7537,63.6841,63.6841,55022.0
2025-02-07 14:30:00,64.05,64.08,64.03,64.07,92664.0,63.6742,63.704,63.6543,63.694,92664.0
2025-02-07 14:35:00,64.07,64.1,64.05,64.09,58077.0,63.694,63.7239,63.6742,63.7139,58077.0
2025-02-07 14:40:00,64.08,64.12,64.07,64.11,84363.0,63.704,63.7437,63.694,63.7338,84363.0
2025-02-07 14:45:00,64.11,64.15,64.08,64.14,43452.0,63.7338,63.7736,63.704,63.7636,43452.0
2025-02-07 14:50:00,64.13,64.16,64.11,64.12,47703.0,63.7537,63.7835,63.7338,63.7437,47703.0
2025-02-07 14:55:00,64.12,64.12,64.07,64.08,35787.0,63.7437,63.7437,63.694,63.704,35787.0
2025-02-07 15:00:00,64.08,64.08,64.0,64.01,89587.0,63.704,63.704,63.6245,63.6344,89587.0
2025-02-07 15:05:00,64.02,64.07,64.01,64.06,59755.0,63.6443,63.694,63.6344,63.6841,59755.0
2025-02-07 15:10:00,64.06,64.07,64.0,64.0,50901.0,63.6841,63.694,63.6245,63.6245,50901.0
2025-02-07 15:15:00,64.01,64.02,63.96,64.01,81225.0,63.6344,63.6443,63.5847,63.6344,81225.0
2025-02-07 15:20:00,64.01,64.06,64.0,64.04,163772.0,63.6344,63.6841,63.6245,63.6642,163772.0
2025-02-07 15:25:00,64.03,64.04,63.99,64.01,102879.0,63.6543,63.6642,63.6145,63.6344,102879.0
2025-02-07 15:30:00,64.0,64.1,64.0,64.1,70091.0,63.6245,63.7239,63.6245,63.7239,70091.0
2025-02-07 15:35:00,64.09,64.11,64.02,64.04,57329.0,63.7139,63.7338,63.6443,63.6642,57329.0
2025-02-07 15:40:00,64.05,64.05,64.01,64.01,74680.0,63.6742,63.6742,63.6344,63.6344,74680.0
2025-02-07 15:45:00,64.03,64.08,64.02,64.06,38919.0,63.6543,63.704,63.6443,63.6841,38919.0
2025-02-07 15:50:00,64.07,64.15,64.04,64.05,167110.0,63.694,63.7736,63.6642,63.6742,167110.0
2025-02-07 15:55:00,64.05,64.07,64.01,64.05,213066.0,63.6742,63.694,63.6344,63.6742,213066.0
2025-02-10 09:30:00,64.42,64.45,64.21,64.21,191127.0,64.042,64.0718,63.8332,63.8332,191127.0
2025-02-10 09:35:00,64.18,64.19,64.07,64.08,60757.0,63.8034,63.8133,63.694,63.704,60757.0
2025-02-10 09:40:00,64.08,64.1,64.01,64.05,44056.0,63.704,63.7239,63.6344,63.6742,44056.0
2025-02-10 09:45:00,64.03,64.08,64.0,64.06,84688.0,63.6543,63.704,63.6245,63.6841,84688.0
2025-02-10 09:50:00,64.07,64.12,64.06,64.08,46715.0,63.694,63.7437,63.6841,63.704,46715.0
2025-02-10 09:55:00,64.08,64.09,64.01,64.03,48285.0,63.704,63.7139,63.6344,63.6543,48285.0
2025-02-10 10:00:00,64.04,64.11,64.02,64.11,87315.0,63.6642,63.7338,63.6443,63.7338,87315.0
2025-02-10 10:05:00,64.12,64.15,64.07,64.09,104465.0,63.7437,63.7736,63.694,63.7139,104465.0
2025-02-10 10:10:00,64.1,64.13,64.01,64.02,61456.0,63.7239,63.7537,63.6344,63.6443,61456.0
2025-02-10 10:15:00,64.02,64.07,64.01,64.04,34725.0,63.6443,63.694,63.6344,63.6642,34725.0
2025-02-10 10:20:00,64.05,64.05,64.0,64.02,28806.0,63.6742,63.6742,63.6245,63.6443,28806.0
2025-02-10 10:25:00,64.02,64.05,64.0,64.04,53058.0,63.6443,63.6742,63.6245,63.6642,53058.0
2025-02-10 10:30:00,64.04,64.11,64.04,64.07,52064.0,63.6642,63.7338,63.6642,63.694,52064.0
2025-02-10 10:35:00,64.08,64.09,64.01,64.03,43377.0,63.704,63.7139,63.6344,63.6543,43377.0
2025-02-10 10:40:00,64.03,64.04,63.98,64.02,43005.0,63.6543,63.6642,63.6046,63.6443,43005.0
2025-02-10 10:45:00,64.03,64.12,64.02,64.12,83066.0,63.6543,63.7437,63.6443,63.7437,83066.0
2025-02-10 10:50:00,64.12,64.14,63.94,64.07,9011855.0,63.7437,63.7636,63.5648,63.694,9011855.0
2025-02-10 10:55:00,64.08,64.09,63.99,64.0,1189558.0,63.704,63.7139,63.6145,63.6245,1189558.0
2025-02-10 11:00:00,64.0,64.02,63.95,63.96,185358.0,63.6245,63.6443,63.5747,63.5847,185358.0
2025-02-10 11:05:00,63.97,63.97,63.91,63.92,187723.0,63.5946,63.5946,63.535,63.5449,187723.0
2025-02-10 11:10:00,63.93,63.95,63.86,63.91,100059.0,63.5549,63.5747,63.4853,63.535,100059.0
2025-02-10 11:15:00,63.89,63.89,63.84,63.87,353484.0,63.5151,63.5151,63.4654,63.4952,353484.0
2025-02-10 11:20:00,63.87,63.89,63.84,63.88,63974.0,63.4952,63.5151,63.4654,63.5052,63974.0
2025-02-10 11:25:00,63.87,63.92,63.87,63.91,139088.0,63.4952,63.5449,63.4952,63.535,139088.0
2025-02-10 11:30:00,63.91,63.93,63.86,63.91,67487.0,63.535,63.5549,63.4853,63.535,67487.0
2025-02-10 11:35:00,63.92,63.98,63.92,63.97,22943.0,63.5449,63.6046,63.5449,63.5946,22943.0
2025-02-10 11:40:00,63.97,64.03,63.96,64.02,42584.0,63.5946,63.6543,63.5847,63.6443,42584.0
2025-02-10 11:45:00,64.03,64.04,64.0,64.02,51566.0,63.6543,63.6642,63.6245,63.6443,51566.0
2025-02-10 11:50:00,64.02,64.07,64.01,64.06,55344.0,63.6443,63.694,63.6344,63.6841,55344.0
2025-02-10 11:55:00,64.06,64.09,64.05,64.07,38843.0,63.6841,63.7139,63.6742,63.694,38843.0
2025-02-10 12:00:00,64.08,64.1,64.06,64.07,21545.0,63.704,63.7239,63.6841,63.694,21545.0
2025-02-10 12:05:00,64.06,64.07,64.02,64.04,73137.0,63.6841,63.694,63.6443,63.6642,73137.0
2025-02-10 12:10:00,64.03,64.04,63.98,64.03,32273.0,63.6543,63.6642,63.6046,63.6543,32273.0
2025-02-10 12:15:00,64.03,64.06,64.0,64.04,79576.0,63.6543,63.6841,63.6245,63.6642,79576.0
2025-02-10 12:20:00,64.04,64.07,64.03,64.07,28088.0,63.6642,63.694,63.6543,63.694,28088.0
2025-02-10 12:25:00,64.07,64.07,64.04,64.05,16849.0,63.694,63.694,63.6642,63.6742,16849.0
2025-02-10 12:30:00,64.05,64.09,64.04,64.09,195628.0,63.6742,63.7139,63.6642,63.7139,195628.0
2025-02-10 12:35:00,64.09,64.13,64.08,64.12,26108.0,63.7139,63.7537,63.704,63.7437,26108.0
2025-02-10 12:40:00,64.12,64.13,64.1,64.11,53034.0,63.7437,63.7537,63.7239,63.7338,53034.0
2025-02-10 12:45:00,64.11,64.11,64.07,64.09,35274.0,63.7338,63.7338,63.694,63.7139,35274.0
2025-02-10 12:50:00,64.09,64.14,64.08,64.14,53536.0,63.7139,63.7636,63.704,63.7636,53536.0
2025-02-10 12:55:00,64.14,64.17,64.14,64.15,53045.0,63.7636,63.7935,63.7636,63.7736,53045.0
2025-02-10 13:00:00,64.16,64.2,64.15,64.2,45278.0,63.7835,63.8233,63.7736,63.8233,45278.0
2025-02-10 13:05:00,64.2,64.21,64.19,64.2,21755.0,63.8233,63.8332,63.8133,63.8233,21755.0
2025-02-10 13:10:00,64.2,64.24,64.2,64.23,34711.0,63.8233,63.863,63.8233,63.8531,34711.0
2025-02-10 13:15:00,64.24,64.25,64.19,64.2,52700.0,63.863,63.873,63.8133,63.8233,52700.0
2025-02-10 13:20:00,64.2,64.23,64.18,64.2,29042.0,63.8233,63.8531,63.8034,63.8233,29042.0
2025-02-10 13:25:00,64.2,64.22,64.16,64.17,21203.0,63.8233,63.8432,63.7835,63.7935,21203.0
2025-02-10 13:30:00,64.16,64.18,64.14,64.16,24090.0,63.7835,63.8034,63.7636,63.7835,24090.0
2025-02-10 13:35:00,64.15,64.19,64.14,64.17,25603.0,63.7736,63.8133,63.7636,63.7935,25603.0
2025-02-10 13:40:00,64.18,64.21,64.17,64.21,29278.0,63.8034,63.8332,63.7935,63.8332,29278.0
2025-02-10 13:45:00,64.2,64.23,64.19,64.23,32961.0,63.8233,63.8531,63.8133,63.8531,32961.0
2025-02-10 13:50:00,64.23,64.26,64.22,64.26,37301.0,63.8531,63.8829,63.8432,63.8829,37301.0
2025-02-10 13:55:00,64.24,64.26,64.22,64.23,45088.0,63.863,63.8829,63.8432,63.8531,45088.0
2025-02-10 14:00:00,64.22,64.23,64.19,64.22,48906.0,63.8432,63.8531,63.8133,63.8432,48906.0
2025-02-10 14:05:00,64.21,64.24,64.2,64.23,31329.0,63.8332,63.863,63.8233,63.8531,31329.0
2025-02-10 14:10:00,64.23,64.24,64.22,64.23,31131.0,63.8531,63.863,63.8432,63.8531,31131.0
2025-02-10 14:15:00,64.23,64.24,64.21,64.22,54065.0,63.8531,63.863,63.8332,63.8432,54065.0
2025-02-10 14:20:00,64.22,64.25,64.21,64.22,65027.0,63.8432,63.873,63.8332,63.8432,65027.0
2025-02-10 14:25:00,64.23,64.23,64.18,64.2,60504.0,63.8531,63.8531,63.8034,63.8233,60504.0
2025-02-10 14:30:00,64.21,64.23,64.2,64.2,32799.0,63.8332,63.8531,63.8233,63.8233,32799.0
2025-02-10 14:35:00,64.2,64.21,64.19,64.2,21453.0,63.8233,63.8332,63.8133,63.8233,21453.0
2025-02-10 14:40:00,64.2,64.21,64.17,64.17,37725.0,63.8233,63.8332,63.7935,63.7935,37725.0
2025-02-10 14:45:00,64.17,64.19,64.16,64.19,49289.0,63.7935,63.8133,63.7835,63.8133,49289.0
2025-02-10 14:50:00,64.18,64.2,64.16,64.19,76687.0,63.8034,63.8233,63.7835,63.8133,76687.0
2025-02-10 14:55:00,64.2,64.21,64.17,64.17,50964.0,63.8233,63.8332,63.7935,63.7935,50964.0
2025-02-10 15:00:00,64.17,64.17,64.14,64.16,146277.0,63.7935,63.7935,63.7636,63.7835,146277.0
2025-02-10 15:05:00,64.16,64.19,64.15,64.18,36823.0,63.7835,63.8133,63.7736,63.8034,36823.0
2025-02-10 15:10:00,64.18,64.21,64.17,64.2,38629.0,63.8034,63.8332,63.7935,63.8233,38629.0
2025-02-10 15:15:00,64.2,64.21,64.18,64.18,26341.0,63.8233,63.8332,63.8034,63.8034,26341.0
2025-02-10 15:20:00,64.18,64.19,64.16,64.17,49485.0,63.8034,63.8133,63.7835,63.7935,49485.0
2025-02-10 15:25:00,64.17,64.19,64.15,64.16,43276.0,63.7935,63.8133,63.7736,63.7835,43276.0
2025-02-10 15:30:00,64.15,64.16,64.14,64.14,136569.0,63.7736,63.7835,63.7636,63.7636,136569.0
2025-02-10 15:35:00,64.15,64.15,64.08,64.09,46142.0,63.7736,63.7736,63.704,63.7139,46142.0
2025-02-10 15:40:00,64.1,64.16,64.1,64.15,384666.0,63.7239,63.7835,63.7239,63.7736,384666.0
2025-02-10 15:45:00,64.15,64.15,64.1,64.12,172416.0,63.7736,63.7736,63.7239,63.7437,172416.0
2025-02-10 15:50:00,64.12,64.2,64.06,64.07,185126.0,63.7437,63.8233,63.6841,63.694,185126.0
2025-02-10 15:55:00,64.06,64.13,64.06,64.13,645727.0,63.6841,63.7537,63.6841,63.7537,645727.0
2025-02-11 09:30:00,63.85,63.89,63.75,63.8,323225.0,63.4753,63.5151,63.3759,63.4256,323225.0
2025-02-11 09:35:00,63.79,63.85,63.76,63.82,59861.0,63.4157,63.4753,63.3859,63.4455,59861.0
2025-02-11 09:40:00,63.84,63.85,63.78,63.82,30292.0,63.4654,63.4753,63.4057,63.4455,30292.0
2025-02-11 09:45:00,63.82,63.86,63.74,63.84,112746.0,63.4455,63.4853,63.366,63.4654,112746.0
2025-02-11 09:50:00,63.83,63.9,63.83,63.89,33570.0,63.4555,63.525,63.4555,63.5151,33570.0
2025-02-11 09:55:00,63.91,63.93,63.83,63.85,103343.0,63.535,63.5549,63.4555,63.4753,103343.0
2025-02-11 10:00:00,63.85,63.88,63.76,63.76,64007.0,63.4753,63.5052,63.3859,63.3859,64007.0
2025-02-11 10:05:00,63.75,63.77,63.69,63.74,17566.0,63.3759,63.3958,63.3163,63.366,17566.0
2025-02-11 10:10:00,63.74,63.75,63.7,63.71,60883.0,63.366,63.3759,63.3262,63.3362,60883.0
2025-02-11 10:15:00,63.72,63.74,63.69,63.73,70480.0,63.3461,63.366,63.3163,63.356,70480.0
2025-02-11 10:20:00,63.73,63.76,63.7,63.75,57333.0,63.356,63.3859,63.3262,63.3759,57333.0
2025-02-11 10:25:00,63.75,63.8,63.74,63.78,142114.0,63.3759,63.4256,63.366,63.4057,142114.0
2025-02-11 10:30:00,63.79,63.81,63.77,63.78,20858.0,63.4157,63.4356,63.3958,63.4057,20858.0
2025-02-11 10:35:00,63.79,63.87,63.78,63.87,32214.0,63.4157,63.4952,63.4057,63.4952,32214.0
2025-02-11 10:40:00,63.86,63.87,63.8,63.8,63523.0,63.4853,63.4952,63.4256,63.4256,63523.0
2025-02-11 10:45:00,63.8,63.9,63.8,63.9,49978.0,63.4256,63.525,63.4256,63.525,49978.0
2025-02-11 10:50:00,63.9,63.95,63.89,63.95,22471.0,63.525,63.5747,63.5151,63.5747,22471.0
2025-02-11 10:55:00,63.94,63.95,63.91,63.92,22461.0,63.5648,63.5747,63.535,63.5449,22461.0
2025-02-11 11:00:00,63.92,63.98,63.91,63.97,22678.0,63.5449,63.6046,63.535,63.5946,22678.0
2025-02-11 11:05:00,63.97,64.03,63.96,64.03,24895.0,63.5946,63.6543,63.5847,63.6543,24895.0
2025-02-11 11:10:00,64.02,64.02,63.96,63.98,47648.0,63.6443,63.6443,63.5847,63.6046,47648.0
2025-02-11 11:15:00,63.97,63.99,63.94,63.94,36703.0,63.5946,63.6145,63.5648,63.5648,36703.0
2025-02-11 11:20:00,63.95,63.96,63.91,63.95,17502.0,63.5747,63.5847,63.535,63.5747,17502.0
2025-02-11 11:25:00,63.95,63.95,63.87,63.87,295113.0,63.5747,63.5747,63.4952,63.4952,295113.0
2025-02-11 11:30:00,63.88,63.9,63.84,63.87,18925.0,63.5052,63.525,63.4654,63.4952,18925.0
2025-02-11 11:35:00,63.87,63.87,63.82,63.85,20815.0,63.4952,63.4952,63.4455,63.4753,20815.0
2025-02-11 11:40:00,63.86,63.87,63.82,63.84,33660.0,63.4853,63.4952,63.4455,63.4654,33660.0
2025-02-11 11:45:00,63.84,63.85,63.81,63.85,54518.0,63.4654,63.4753,63.4356,63.4753,54518.0
2025-02-11 11:50:00,63.85,63.85,63.78,63.79,63909.0,63.4753,63.4753,63.4057,63.4157,63909.0
2025-02-11 11:55:00,63.8,63.8,63.75,63.78,29319.0,63.4256,63.4256,63.3759,63.4057,29319.0
2025-02-11 12:00:00,63.78,63.79,63.74,63.77,99189.0,63.4057,63.4157,63.366,63.3958,99189.0
2025-02-11 12:05:00,63.76,63.77,63.7,63.71,60355.0,63.3859,63.3958,63.3262,63.3362,60355.0
2025-02-11 12:10:00,63.71,63.72,63.68,63.7,31387.0,63.3362,63.3461,63.3063,63.3262,31387.0
2025-02-11 12:15:00,63.69,63.75,63.69,63.74,37615.0,63.3163,63.3759,63.3163,63.366,37615.0
2025-02-11 12:20:00,63.73,63.75,63.72,63.75,244695.0,63.356,63.3759,63.3461,63.3759,244695.0
2025-02-11 12:25:00,63.74,63.74,63.71,63.73,20802.0,63.366,63.366,63.3362,63.356,20802.0
2025-02-11 12:30:00,63.74,63.76,63.72,63.74,17021.0,63.366,63.3859,63.3461,63.366,17021.0
2025-02-11 12:35:00,63.74,63.74,63.69,63.69,111362.0,63.366,63.366,63.3163,63.3163,111362.0
2025-02-11 12:40:00,63.69,63.7,63.66,63.68,22397.0,63.3163,63.3262,63.2864,63.3063,22397.0
2025-02-11 12:45:00,63.68,63.69,63.66,63.67,25482.0,63.3063,63.3163,63.2864,63.2964,25482.0
2025-02-11 12:50:00,63.67,63.67,63.62,63.64,66613.0,63.2964,63.2964,63.2467,63.2666,66613.0
2025-02-11 12:55:00,63.64,63.66,63.62,63.64,30430.0,63.2666,63.2864,63.2467,63.2666,30430.0
2025-02-11 13:00:00,63.65,63.66,63.63,63.65,22308.0,63.2765,63.2864,63.2566,63.2765,22308.0
2025-02-11 13:05:00,63.65,63.69,63.65,63.69,58766.0,63.2765,63.3163,63.2765,63.3163,58766.0
2025-02-11 13:10:00,63.7,63.72,63.66,63.69,88399.0,63.3262,63.3461,63.2864,63.3163,88399.0
2025-02-11 13:15:00,63.68,63.69,63.67,63.69,70895.0,63.3063,63.3163,63.2964,63.3163,70895.0
2025-02-11 13:20:00,63.69,63.7,63.66,63.67,91045.0,63.3163,63.3262,63.2864,63.2964,91045.0
2025-02-11 13:25:00,63.67,63.67,63.64,63.64,27029.0,63.2964,63.2964,63.2666,63.2666,27029.0
2025-02-11 13:30:00,63.64,63.69,63.64,63.68,59251.0,63.2666,63.3163,63.2666,63.3063,59251.0
2025-02-11 13:35:00,63.68,63.74,63.67,63.72,50707.0,63.3063,63.366,63.2964,63.3461,50707.0
2025-02-11 13:40:00,63.72,63.74,63.7,63.71,47441.0,63.3461,63.366,63.3262,63.3362,47441.0
2025-02-11 13:45:00,63.71,63.73,63.68,63.69,16879.0,63.3362,63.356,63.3063,63.3163,16879.0
2025-02-11 13:50:00,63.7,63.7,63.67,63.68,26101.0,63.3262,63.3262,63.2964,63.3063,26101.0
2025-02-11 13:55:00,63.66,63.66,63.62,63.63,31498.0,63.2864,63.2864,63.2467,63.2566,31498.0
2025-02-11 14:00:00,63.63,63.67,63.63,63.66,25862.0,63.2566,63.2964,63.2566,63.2864,25862.0
2025-02-11 14:05:00,63.67,63.68,63.64,63.66,44775.0,63.2964,63.3063,63.2666,63.2864,44775.0
2025-02-11 14:10:00,63.65,63.67,63.63,63.64,47252.0,63.2765,63.2964,63.2566,63.2666,47252.0
2025-02-11 14:15:00,63.64,63.65,63.61,63.65,81067.0,63.2666,63.2765,63.2367,63.2765,81067.0
2025-02-11 14:20:00,63.65,63.71,63.64,63.7,39686.0,63.2765,63.3362,63.2666,63.3262,39686.0
2025-02-11 14:25:00,63.7,63.71,63.69,63.69,45637.0,63.3262,63.3362,63.3163,63.3163,45637.0
2025-02-11 14:30:00,63.69,63.73,63.69,63.72,91155.0,63.3163,63.356,63.3163,63.3461,91155.0
2025-02-11 14:35:00,63.72,63.75,63.71,63.75,48041.0,63.3461,63.3759,63.3362,63.3759,48041.0
2025-02-11 14:40:00,63.75,63.82,63.75,63.8,40127.0,63.3759,63.4455,63.3759,63.4256,40127.0
2025-02-11 14:45:00,63.8,63.8,63.76,63.78,21245.0,63.4256,63.4256,63.3859,63.4057,21245.0
2025-02-11 14:50:00,63.77,63.8,63.77,63.78,20245.0,63.3958,63.4256,63.3958,63.4057,20245.0
2025-02-11 14:55:00,63.78,63.79,63.76,63.76,33977.0,63.4057,63.4157,63.3859,63.3859,33977.0
2025-02-11 15:00:00,63.77,63.8,63.77,63.79,52047.0,63.3958,63.4256,63.3958,63.4157,52047.0
2025-02-11 15:05:00,63.78,63.79,63.74,63.75,62010.0,63.4057,63.4157,63.366,63.3759,62010.0
2025-02-11 15:10:00,63.75,63.76,63.74,63.76,143689.0,63.3759,63.3859,63.366,63.3859,143689.0
2025-02-11 15:15:00,63.76,63.76,63.72,63.75,48793.0,63.3859,63.3859,63.3461,63.3759,48793.0
2025-02-11 15:20:00,63.75,63.79,63.74,63.78,47976.0,63.3759,63.4157,63.366,63.4057,47976.0
2025-02-11 15:25:00,63.78,63.81,63.76,63.8,73628.0,63.4057,63.4356,63.3859,63.4256,73628.0
2025-02-11 15:30:00,63.8,63.89,63.8,63.87,60540.0,63.4256,63.5151,63.4256,63.4952,60540.0
2025-02-11 15:35:00,63.86,63.88,63.83,63.84,106505.0,63.4853,63.5052,63.4555,63.4654,106505.0
2025-02-11 15:40:00,63.84,63.85,63.81,63.83,55125.0,63.4654,63.4753,63.4356,63.4555,55125.0
2025-02-11 15:45:00,63.83,63.84,63.8,63.82,71500.0,63.4555,63.4654,63.4256,63.4455,71500.0
2025-02-11 15:50:00,63.82,63.88,63.75,63.76,166258.0,63.4455,63.5052,63.3759,63.3859,166258.0
2025-02-11 15:55:00,63.77,63.83,63.76,63.81,353190.0,63.3958,63.4555,63.3859,63.4356,353190.0
2025-02-12 09:30:00,63.06,63.06,62.85,63.04,214747.0,62.69,62.69,62.4812,62.6701,214747.0
2025-02-12 09:35:00,63.02,63.15,63.02,63.14,64533.0,62.6502,62.7794,62.6502,62.7695,64533.0
2025-02-12 09:40:00,63.13,63.15,63.04,63.12,72739.0,62.7596,62.7794,62.6701,62.7496,72739.0
2025-02-12 09:45:00,63.11,63.19,63.1,63.18,69263.0,62.7397,62.8192,62.7297,62.8093,69263.0
2025-02-12 09:50:00,63.17,63.19,63.13,63.19,41490.0,62.7993,62.8192,62.7596,62.8192,41490.0
2025-02-12 09:55:00,63.18,63.25,63.15,63.25,67353.0,62.8093,62.8789,62.7794,62.8789,67353.0
2025-02-12 10:00:00,63.24,63.24,63.03,63.03,74839.0,62.8689,62.8689,62.6601,62.6601,74839.0
2025-02-12 10:05:00,63.05,63.22,63.04,63.19,89385.0,62.68,62.849,62.6701,62.8192,89385.0
2025-02-12 10:10:00,63.19,63.19,63.1,63.15,63317.0,62.8192,62.8192,62.7297,62.7794,63317.0
2025-02-12 10:15:00,63.14,63.27,63.13,63.26,54350.0,62.7695,62.8987,62.7596,62.8888,54350.0
2025-02-12 10:20:00,63.26,63.32,63.19,63.25,103465.0,62.8888,62.9484,62.8192,62.8789,103465.0
2025-02-12 10:25:00,63.26,63.29,63.21,63.25,41880.0,62.8888,62.9186,62.8391,62.8789,41880.0
2025-02-12 10:30:00,63.24,63.27,63.19,63.27,29125.0,62.8689,62.8987,62.8192,62.8987,29125.0
2025-02-12 10:35:00,63.26,63.44,63.25,63.37,325575.0,62.8888,63.0677,62.8789,62.9981,325575.0
2025-02-12 10:40:00,63.37,63.38,63.31,63.37,44106.0,62.9981,63.0081,62.9385,62.9981,44106.0
2025-02-12 10:45:00,63.37,63.37,63.31,63.32,40037.0,62.9981,62.9981,62.9385,62.9484,40037.0
2025-02-12 10:50:00,63.33,63.34,63.27,63.31,34204.0,62.9584,62.9683,62.8987,62.9385,34204.0
2025-02-12 10:55:00,63.32,63.33,63.28,63.33,35120.0,62.9484,62.9584,62.9087,62.9584,35120.0
2025-02-12 11:00:00,63.32,63.32,63.22,63.23,27806.0,62.9484,62.9484,62.849,62.859,27806.0
2025-02-12 11:05:00,63.23,63.24,63.19,63.2,34082.0,62.859,62.8689,62.8192,62.8291,34082.0
2025-02-12 11:10:00,63.21,63.23,63.11,63.11,102786.0,62.8391,62.859,62.7397,62.7397,102786.0
2025-02-12 11:15:00,63.11,63.16,63.08,63.14,65533.0,62.7397,62.7894,62.7099,62.7695,65533.0
2025-02-12 11:20:00,63.14,63.15,63.08,63.13,37269.0,62.7695,62.7794,62.7099,62.7596,37269.0
2025-02-12 11:25:00,63.13,63.16,63.09,63.16,59146.0,62.7596,62.7894,62.7198,62.7894,59146.0
2025-02-12 11:30:00,63.15,63.21,63.14,63.17,78502.0,62.7794,62.8391,62.7695,62.7993,78502.0
2025-02-12 11:35:00,63.16,63.22,63.13,63.19,102202.0,62.7894,62.849,62.7596,62.8192,102202.0
2025-02-12 11:40:00,63.19,63.27,63.18,63.27,39206.0,62.8192,62.8987,62.8093,62.8987,39206.0
2025-02-12 11:45:00,63.26,63.28,63.21,63.26,104926.0,62.8888,62.9087,62.8391,62.8888,104926.0
2025-02-12 11:50:00,63.27,63.37,63.26,63.36,127878.0,62.8987,62.9981,62.8888,62.9882,127878.0
2025-02-12 11:55:00,63.36,63.41,63.35,63.4,93684.0,62.9882,63.0379,62.9783,63.028,93684.0
2025-02-12 12:00:00,63.4,63.42,63.34,63.36,163180.0,63.028,63.0479,62.9683,62.9882,163180.0
2025-02-12 12:05:00,63.35,63.37,63.32,63.35,24949.0,62.9783,62.9981,62.9484,62.9783,24949.0
2025-02-12 12:10:00,63.36,63.44,63.34,63.42,84145.0,62.9882,63.0677,62.9683,63.0479,84145.0
2025-02-12 12:15:00,63.42,63.45,63.41,63.45,23531.0,63.0479,63.0777,63.0379,63.0777,23531.0
2025-02-12 12:20:00,63.45,63.52,63.45,63.46,107334.0,63.0777,63.1473,63.0777,63.0876,107334.0
2025-02-12 12:25:00,63.45,63.48,63.44,63.47,33303.0,63.0777,63.1075,63.0677,63.0976,33303.0
2025-02-12 12:30:00,63.46,63.48,63.44,63.46,73460.0,63.0876,63.1075,63.0677,63.0876,73460.0
2025-02-12 12:35:00,63.47,63.5,63.44,63.44,24414.0,63.0976,63.1274,63.0677,63.0677,24414.0
2025-02-12 12:40:00,63.45,63.45,63.42,63.45,56031.0,63.0777,63.0777,63.0479,63.0777,56031.0
2025-02-12 12:45:00,63.45,63.54,63.44,63.52,34243.0,63.0777,63.1672,63.0677,63.1473,34243.0
2025-02-12 12:50:00,63.52,63.54,63.5,63.54,51991.0,63.1473,63.1672,63.1274,63.1672,51991.0
2025-02-12 12:55:00,63.53,63.55,63.52,63.54,87102.0,63.1572,63.1771,63.1473,63.1672,87102.0
2025-02-12 13:00:00,63.54,63.57,63.48,63.5,28522.0,63.1672,63.197,63.1075,63.1274,28522.0
2025-02-12 13:05:00,63.49,63.51,63.44,63.44,84378.0,63.1174,63.1373,63.0677,63.0677,84378.0
2025-02-12 13:10:00,63.44,63.45,63.42,63.45,85343.0,63.0677,63.0777,63.0479,63.0777,85343.0
2025-02-12 13:15:00,63.44,63.45,63.39,63.41,50509.0,63.0677,63.0777,63.018,63.0379,50509.0
2025-02-12 13:20:00,63.4,63.42,63.37,63.37,27569.0,63.028,63.0479,62.9981,62.9981,27569.0
2025-02-12 13:25:00,63.38,63.4,63.32,63.35,126708.0,63.0081,63.028,62.9484,62.9783,126708.0
2025-02-12 13:30:00,63.35,63.4,63.34,63.38,48352.0,62.9783,63.028,62.9683,63.0081,48352.0
2025-02-12 13:35:00,63.37,63.42,63.36,63.41,144351.0,62.9981,63.0479,62.9882,63.0379,144351.0
2025-02-12 13:40:00,63.41,63.41,63.33,63.33,12022.0,63.0379,63.0379,62.9584,62.9584,12022.0
2025-02-12 13:45:00,63.33,63.36,63.32,63.33,80282.0,62.9584,62.9882,62.9484,62.9584,80282.0
2025-02-12 13:50:00,63.32,63.36,63.31,63.35,46251.0,62.9484,62.9882,62.9385,62.9783,46251.0
2025-02-12 13:55:00,63.35,63.37,63.33,63.33,79030.0,62.9783,62.9981,62.9584,62.9584,79030.0
2025-02-12 14:00:00,63.34,63.34,63.29,63.31,291245.0,62.9683,62.9683,62.9186,62.9385,291245.0
2025-02-12 14:05:00,63.31,63.34,63.27,63.31,43951.0,62.9385,62.9683,62.8987,62.9385,43951.0
2025-02-12 14:10:00,63.31,63.32,63.26,63.26,130697.0,62.9385,62.9484,62.8888,62.8888,130697.0
2025-02-12 14:15:00,63.27,63.27,63.25,63.25,47962.0,62.8987,62.8987,62.8789,62.8789,47962.0
2025-02-12 14:20:00,63.25,63.31,63.24,63.3,61732.0,62.8789,62.9385,62.8689,62.9286,61732.0
2025-02-12 14:25:00,63.29,63.32,63.26,63.29,45824.0,62.9186,62.9484,62.8888,62.9186,45824.0
2025-02-12 14:30:00,63.3,63.34,63.29,63.34,38725.0,62.9286,62.9683,62.9186,62.9683,38725.0
2025-02-12 14:35:00,63.34,63.4,63.34,63.39,43981.0,62.9683,63.028,62.9683,63.018,43981.0
2025-02-12 14:40:00,63.4,63.4,63.38,63.39,41980.0,63.028,63.028,63.0081,63.018,41980.0
2025-02-12 14:45:00,63.39,63.44,63.38,63.43,76132.0,63.018,63.0677,63.0081,63.0578,76132.0
2025-02-12 14:50:00,63.43,63.43,63.4,63.43,88733.0,63.0578,63.0578,63.028,63.0578,88733.0
2025-02-12 14:55:00,63.42,63.43,63.38,63.4,44066.0,63.0479,63.0578,63.0081,63.028,44066.0
2025-02-12 15:00:00,63.4,63.41,63.37,63.39,51075.0,63.028,63.0379,62.9981,63.018,51075.0
2025-02-12 15:05:00,63.4,63.43,63.39,63.42,93167.0,63.028,63.0578,63.018,63.0479,93167.0
2025-02-12 15:10:00,63.42,63.44,63.41,63.43,50558.0,63.0479,63.0677,63.0379,63.0578,50558.0
2025-02-12 15:15:00,63.43,63.43,63.38,63.4,34129.0,63.0578,63.0578,63.0081,63.028,34129.0
2025-02-12 15:20:00,63.4,63.42,63.39,63.41,42910.0,63.028,63.0479,63.018,63.0379,42910.0
2025-02-12 15:25:00,63.41,63.41,63.34,63.34,48498.0,63.0379,63.0379,62.9683,62.9683,48498.0
2025-02-12 15:30:00,63.34,63.38,63.34,63.37,47552.0,62.9683,63.0081,62.9683,62.9981,47552.0
2025-02-12 15:35:00,63.36,63.38,63.35,63.38,49528.0,62.9882,63.0081,62.9783,63.0081,49528.0
2025-02-12 15:40:00,63.38,63.4,63.33,63.33,91039.0,63.0081,63.028,62.9584,62.9584,91039.0
2025-02-12 15:45:00,63.33,63.37,63.32,63.37,62372.0,62.9584,62.9981,62.9484,62.9981,62372.0
2025-02-12 15:50:00,63.38,63.47,63.31,63.33,208767.0,63.0081,63.0976,62.9385,62.9584,208767.0
2025-02-12 15:55:00,63.34,63.39,63.33,63.36,332485.0,62.9683,63.018,62.9584,62.9882,332485.0
2025-02-13 09:30:00,63.62,63.7,63.51,63.52,192732.0,63.2467,63.3262,63.1373,63.1473,192732.0
2025-02-13 09:35:00,63.52,63.55,63.47,63.54,82006.0,63.1473,63.1771,63.0976,63.1672,82006.0
2025-02-13 09:40:00,63.56,63.66,63.55,63.66,74930.0,63.187,63.2864,63.1771,63.2864,74930.0
2025-02-13 09:45:00,63.67,63.72,63.66,63.69,35149.0,63.2964,63.3461,63.2864,63.3163,35149.0
2025-02-13 09:50:00,63.68,63.69,63.61,63.66,88797.0,63.3063,63.3163,63.2367,63.2864,88797.0
2025-02-13 09:55:00,63.67,63.68,63.59,63.6,28271.0,63.2964,63.3063,63.2169,63.2268,28271.0
2025-02-13 10:00:00,63.61,63.71,63.61,63.64,104850.0,63.2367,63.3362,63.2367,63.2666,104850.0
2025-02-13 10:05:00,63.63,63.65,63.55,63.61,50794.0,63.2566,63.2765,63.1771,63.2367,50794.0
2025-02-13 10:10:00,63.6,63.68,63.57,63.58,48775.0,63.2268,63.3063,63.197,63.2069,48775.0
2025-02-13 10:15:00,63.6,63.71,63.58,63.71,28980.0,63.2268,63.3362,63.2069,63.3362,28980.0
2025-02-13 10:20:00,63.71,63.72,63.65,63.68,54951.0,63.3362,63.3461,63.2765,63.3063,54951.0
2025-02-13 10:25:00,63.67,63.67,63.54,63.59,95409.0,63.2964,63.2964,63.1672,63.2169,95409.0
2025-02-13 10:30:00,63.59,63.6,63.55,63.55,45478.0,63.2169,63.2268,63.1771,63.1771,45478.0
2025-02-13 10:35:00,63.55,63.6,63.53,63.58,93333.0,63.1771,63.2268,63.1572,63.2069,93333.0
2025-02-13 10:40:00,63.59,63.59,63.54,63.55,64528.0,63.2169,63.2169,63.1672,63.1771,64528.0
2025-02-13 10:45:00,63.55,63.56,63.47,63.52,39379.0,63.1771,63.187,63.0976,63.1473,39379.0
2025-02-13 10:50:00,63.52,63.54,63.48,63.49,37679.0,63.1473,63.1672,63.1075,63.1174,37679.0
2025-02-13 10:55:00,63.49,63.49,63.44,63.45,38658.0,63.1174,63.1174,63.0677,63.0777,38658.0
2025-02-13 11:00:00,63.46,63.46,63.43,63.45,37092.0,63.0876,63.0876,63.0578,63.0777,37092.0
2025-02-13 11:05:00,63.45,63.49,63.43,63.47,51037.0,63.0777,63.1174,63.0578,63.0976,51037.0
2025-02-13 11:10:00,63.47,63.5,63.47,63.49,40650.0,63.0976,63.1274,63.0976,63.1174,40650.0
2025-02-13 11:15:00,63.48,63.48,63.44,63.48,33884.0,63.1075,63.1075,63.0677,63.1075,33884.0
2025-02-13 11:20:00,63.48,63.5,63.45,63.5,26711.0,63.1075,63.1274,63.0777,63.1274,26711.0
2025-02-13 11:25:00,63.5,63.5,63.44,63.44,73947.0,63.1274,63.1274,63.0677,63.0677,73947.0
2025-02-13 11:30:00,63.44,63.51,63.44,63.51,50631.0,63.0677,63.1373,63.0677,63.1373,50631.0
2025-02-13 11:35:00,63.51,63.52,63.48,63.49,45742.0,63.1373,63.1473,63.1075,63.1174,45742.0
2025-02-13 11:40:00,63.49,63.51,63.47,63.49,38614.0,63.1174,63.1373,63.0976,63.1174,38614.0
2025-02-13 11:45:00,63.49,63.5,63.47,63.49,17893.0,63.1174,63.1274,63.0976,63.1174,17893.0
2025-02-13 11:50:00,63.48,63.5,63.44,63.45,28030.0,63.1075,63.1274,63.0677,63.0777,28030.0
2025-02-13 11:55:00,63.45,63.45,63.4,63.44,88974.0,63.0777,63.0777,63.028,63.0677,88974.0
2025-02-13 12:00:00,63.43,63.48,63.38,63.47,68526.0,63.0578,63.1075,63.0081,63.0976,68526.0
2025-02-13 12:05:00,63.48,63.58,63.47,63.58,235338.0,63.1075,63.2069,63.0976,63.2069,235338.0
2025-02-13 12:10:00,63.57,63.59,63.56,63.58,24479.0,63.197,63.2169,63.187,63.2069,24479.0
2025-02-13 12:15:00,63.58,63.61,63.57,63.6,14581.0,63.2069,63.2367,63.197,63.2268,14581.0
2025-02-13 12:20:00,63.6,63.63,63.59,63.63,247298.0,63.2268,63.2566,63.2169,63.2566,247298.0
2025-02-13 12:25:00,63.62,63.63,63.6,63.61,16557.0,63.2467,63.2566,63.2268,63.2367,16557.0
2025-02-13 12:30:00,63.61,63.61,63.58,63.59,21887.0,63.2367,63.2367,63.2069,63.2169,21887.0
2025-02-13 12:35:00,63.58,63.59,63.56,63.57,62940.0,63.2069,63.2169,63.187,63.197,62940.0
2025-02-13 12:40:00,63.57,63.58,63.53,63.55,105253.0,63.197,63.2069,63.1572,63.1771,105253.0
2025-02-13 12:45:00,63.54,63.59,63.54,63.58,60890.0,63.1672,63.2169,63.1672,63.2069,60890.0
2025-02-13 12:50:00,63.58,63.58,63.53,63.54,53856.0,63.2069,63.2069,63.1572,63.1672,53856.0
2025-02-13 12:55:00,63.54,63.55,63.48,63.51,137340.0,63.1672,63.1771,63.1075,63.1373,137340.0
2025-02-13 13:00:00,63.5,63.52,63.46,63.48,47229.0,63.1274,63.1473,63.0876,63.1075,47229.0
2025-02-13 13:05:00,63.48,63.5,63.46,63.48,27582.0,63.1075,63.1274,63.0876,63.1075,27582.0
2025-02-13 13:10:00,63.48,63.54,63.47,63.53,45588.0,63.1075,63.1672,63.0976,63.1572,45588.0
2025-02-13 13:15:00,63.53,63.56,63.45,63.47,125911.0,63.1572,63.187,63.0777,63.0976,125911.0
2025-02-13 13:20:00,63.47,63.54,63.47,63.52,60694.0,63.0976,63.1672,63.0976,63.1473,60694.0
2025-02-13 13:25:00,63.53,63.58,63.52,63.56,51195.0,63.1572,63.2069,63.1473,63.187,51195.0
2025-02-13 13:30:00,63.57,63.59,63.55,63.57,37743.0,63.197,63.2169,63.1771,63.197,37743.0
2025-02-13 13:35:00,63.58,63.63,63.57,63.63,28576.0,63.2069,63.2566,63.197,63.2566,28576.0
2025-02-13 13:40:00,63.64,63.65,63.46,63.56,299702.0,63.2666,63.2765,63.0876,63.187,299702.0
2025-02-13 13:45:00,63.53,63.62,63.52,63.61,51889.0,63.1572,63.2467,63.1473,63.2367,51889.0
2025-02-13 13:50:00,63.59,63.61,63.52,63.59,231289.0,63.2169,63.2367,63.1473,63.2169,231289.0
2025-02-13 13:55:00,63.6,63.66,63.55,63.64,65094.0,63.2268,63.2864,63.1771,63.2666,65094.0
2025-02-13 14:00:00,63.64,63.7,63.63,63.7,66991.0,63.2666,63.3262,63.2566,63.3262,66991.0
2025-02-13 14:05:00,63.71,63.76,63.68,63.75,54736.0,63.3362,63.3859,63.3063,63.3759,54736.0
2025-02-13 14:10:00,63.75,63.75,63.71,63.74,34760.0,63.3759,63.3759,63.3362,63.366,34760.0
2025-02-13 14:15:00,63.74,63.81,63.73,63.81,30631.0,63.366,63.4356,63.356,63.4356,30631.0
2025-02-13 14:20:00,63.81,63.84,63.79,63.8,57797.0,63.4356,63.4654,63.4157,63.4256,57797.0
2025-02-13 14:25:00,63.79,63.82,63.77,63.78,41854.0,63.4157,63.4455,63.3958,63.4057,41854.0
2025-02-13 14:30:00,63.77,63.82,63.75,63.8,44033.0,63.3958,63.4455,63.3759,63.4256,44033.0
2025-02-13 14:35:00,63.81,63.83,63.79,63.83,56530.0,63.4356,63.4555,63.4157,63.4555,56530.0
2025-02-13 14:40:00,63.82,63.83,63.77,63.79,60200.0,63.4455,63.4555,63.3958,63.4157,60200.0
2025-02-13 14:45:00,63.78,63.82,63.78,63.82,63325.0,63.4057,63.4455,63.4057,63.4455,63325.0
2025-02-13 14:50:00,63.82,63.87,63.81,63.84,78819.0,63.4455,63.4952,63.4356,63.4654,78819.0
2025-02-13 14:55:00,63.84,63.85,63.79,63.81,46606.0,63.4654,63.4753,63.4157,63.4356,46606.0
2025-02-13 15:00:00,63.8,63.85,63.8,63.84,45605.0,63.4256,63.4753,63.4256,63.4654,45605.0
2025-02-13 15:05:00,63.84,63.9,63.82,63.88,50029.0,63.4654,63.525,63.4455,63.5052,50029.0
2025-02-13 15:10:00,63.88,63.9,63.84,63.9,53260.0,63.5052,63.525,63.4654,63.525,53260.0
2025-02-13 15:15:00,63.9,63.94,63.89,63.94,33557.0,63.525,63.5648,63.5151,63.5648,33557.0
2025-02-13 15:20:00,63.94,63.94,63.88,63.9,58390.0,63.5648,63.5648,63.5052,63.525,58390.0
2025-02-13 15:25:00,63.91,63.95,63.89,63.95,52188.0,63.535,63.5747,63.5151,63.5747,52188.0
2025-02-13 15:30:00,63.93,63.94,63.91,63.91,40716.0,63.5549,63.5648,63.535,63.535,40716.0
2025-02-13 15:35:00,63.92,63.92,63.88,63.91,95669.0,63.5449,63.5449,63.5052,63.535,95669.0
2025-02-13 15:40:00,63.91,63.92,63.86,63.88,47682.0,63.535,63.5449,63.4853,63.5052,47682.0
2025-02-13 15:45:00,63.87,63.94,63.86,63.94,72111.0,63.4952,63.5648,63.4853,63.5648,72111.0
2025-02-13 15:50:00,63.94,63.99,63.88,63.91,136270.0,63.5648,63.6145,63.5052,63.535,136270.0
2025-02-13 15:55:00,63.9,63.98,63.9,63.94,469007.0,63.525,63.6046,63.525,63.5648,469007.0
2025-02-14 09:30:00,64.2,64.27,64.09,64.09,130792.0,63.8233,63.8929,63.7139,63.7139,130792.0
2025-02-14 09:35:00,64.09,64.18,64.04,64.18,66777.0,63.7139,63.8034,63.6642,63.8034,66777.0
2025-02-14 09:40:00,64.2,64.33,64.19,64.3,25774.0,63.8233,63.9525,63.8133,63.9227,25774.0
2025-02-14 09:45:00,64.33,64.35,64.26,64.27,40658.0,63.9525,63.9724,63.8829,63.8929,40658.0
2025-02-14 09:50:00,64.26,64.27,64.19,64.21,51107.0,63.8829,63.8929,63.8133,63.8332,51107.0
2025-02-14 09:55:00,64.2,64.24,64.18,64.23,22951.0,63.8233,63.863,63.8034,63.8531,22951.0
2025-02-14 10:00:00,64.24,64.25,64.19,64.23,117975.0,63.863,63.873,63.8133,63.8531,117975.0
2025-02-14 10:05:00,64.24,64.27,64.22,64.25,31068.0,63.863,63.8929,63.8432,63.873,31068.0
2025-02-14 10:10:00,64.24,64.24,64.16,64.17,124527.0,63.863,63.863,63.7835,63.7935,124527.0
2025-02-14 10:15:00,64.15,64.16,64.1,64.1,101467.0,63.7736,63.7835,63.7239,63.7239,101467.0
2025-02-14 10:20:00,64.11,64.13,64.07,64.09,62548.0,63.7338,63.7537,63.694,63.7139,62548.0
2025-02-14 10:25:00,64.09,64.09,64.01,64.01,25597.0,63.7139,63.7139,63.6344,63.6344,25597.0
2025-02-14 10:30:00,64.02,64.05,64.01,64.03,42662.0,63.6443,63.6742,63.6344,63.6543,42662.0
2025-02-14 10:35:00,64.03,64.09,64.03,64.05,33309.0,63.6543,63.7139,63.6543,63.6742,33309.0
2025-02-14 10:40:00,64.05,64.06,64.01,64.03,111432.0,63.6742,63.6841,63.6344,63.6543,111432.0
2025-02-14 10:45:00,64.03,64.06,64.02,64.03,121048.0,63.6543,63.6841,63.6443,63.6543,121048.0
2025-02-14 10:50:00,64.04,64.08,64.02,64.03,211993.0,63.6642,63.704,63.6443,63.6543,211993.0
2025-02-14 10:55:00,64.03,64.03,63.98,63.99,134054.0,63.6543,63.6543,63.6046,63.6145,134054.0
2025-02-14 11:00:00,64.0,64.09,64.0,64.09,27646.0,63.6245,63.7139,63.6245,63.7139,27646.0
2025-02-14 11:05:00,64.08,64.1,64.07,64.09,35378.0,63.704,63.7239,63.694,63.7139,35378.0
2025-02-14 11:10:00,64.1,64.11,64.03,64.03,20833.0,63.7239,63.7338,63.6543,63.6543,20833.0
2025-02-14 11:15:00,64.03,64.03,63.99,63.99,32384.0,63.6543,63.6543,63.6145,63.6145,32384.0
2025-02-14 11:20:00,63.98,63.99,63.94,63.97,44856.0,63.6046,63.6145,63.5648,63.5946,44856.0
2025-02-14 11:25:00,63.97,64.0,63.95,63.96,27189.0,63.5946,63.6245,63.5747,63.5847,27189.0
2025-02-14 11:30:00,63.95,63.95,63.91,63.94,27721.0,63.5747,63.5747,63.535,63.5648,27721.0
2025-02-14 11:35:00,63.95,63.96,63.92,63.95,58516.0,63.5747,63.5847,63.5449,63.5747,58516.0
2025-02-14 11:40:00,63.95,63.98,63.94,63.95,101583.0,63.5747,63.6046,63.5648,63.5747,101583.0
2025-02-14 11:45:00,63.95,63.97,63.91,63.93,32629.0,63.5747,63.5946,63.535,63.5549,32629.0
2025-02-14 11:50:00,63.92,63.99,63.91,63.99,63548.0,63.5449,63.6145,63.535,63.6145,63548.0
2025-02-14 11:55:00,63.98,64.0,63.97,64.0,21538.0,63.6046,63.6245,63.5946,63.6245,21538.0
2025-02-14 12:00:00,64.0,64.01,63.96,63.97,33908.0,63.6245,63.6344,63.5847,63.5946,33908.0
2025-02-14 12:05:00,63.97,63.97,63.93,63.95,32826.0,63.5946,63.5946,63.5549,63.5747,32826.0
2025-02-14 12:10:00,63.94,63.94,63.9,63.92,38039.0,63.5648,63.5648,63.525,63.5449,38039.0
2025-02-14 12:15:00,63.92,63.94,63.9,63.91,25800.0,63.5449,63.5648,63.525,63.535,25800.0
2025-02-14 12:20:00,63.91,63.94,63.9,63.93,21397.0,63.535,63.5648,63.525,63.5549,21397.0
2025-02-14 12:25:00,63.93,63.93,63.88,63.9,81790.0,63.5549,63.5549,63.5052,63.525,81790.0
2025-02-14 12:30:00,63.89,63.92,63.88,63.9,24369.0,63.5151,63.5449,63.5052,63.525,24369.0
2025-02-14 12:35:00,63.9,63.93,63.89,63.9,16343.0,63.525,63.5549,63.5151,63.525,16343.0
2025-02-14 12:40:00,63.89,63.9,63.87,63.9,51589.0,63.5151,63.525,63.4952,63.525,51589.0
2025-02-14 12:45:00,63.91,63.95,63.9,63.95,55454.0,63.535,63.5747,63.525,63.5747,55454.0
2025-02-14 12:50:00,63.95,63.95,63.93,63.95,55784.0,63.5747,63.5747,63.5549,63.5747,55784.0
2025-02-14 12:55:00,63.95,63.96,63.93,63.93,42672.0,63.5747,63.5847,63.5549,63.5549,42672.0
2025-02-14 13:00:00,63.94,63.95,63.92,63.93,27940.0,63.5648,63.5747,63.5449,63.5549,27940.0
2025-02-14 13:05:00,63.92,63.93,63.9,63.93,42489.0,63.5449,63.5549,63.525,63.5549,42489.0
2025-02-14 13:10:00,63.93,63.93,63.91,63.92,35970.0,63.5549,63.5549,63.535,63.5449,35970.0
2025-02-14 13:15:00,63.92,63.95,63.91,63.95,49821.0,63.5449,63.5747,63.535,63.5747,49821.0
2025-02-14 13:20:00,63.95,63.97,63.93,63.95,49006.0,63.5747,63.5946,63.5549,63.5747,49006.0
2025-02-14 13:25:00,63.96,63.96,63.93,63.96,14034.0,63.5847,63.5847,63.5549,63.5847,14034.0
2025-02-14 13:30:00,63.95,64.0,63.95,63.98,24340.0,63.5747,63.6245,63.5747,63.6046,24340.0
2025-02-14 13:35:00,63.99,64.0,63.97,63.98,10500.0,63.6145,63.6245,63.5946,63.6046,10500.0
2025-02-14 13:40:00,63.98,64.0,63.98,63.99,28317.0,63.6046,63.6245,63.6046,63.6145,28317.0
2025-02-14 13:45:00,63.98,64.01,63.98,64.0,65661.0,63.6046,63.6344,63.6046,63.6245,65661.0
2025-02-14 13:50:00,64.01,64.02,63.99,64.01,20839.0,63.6344,63.6443,63.6145,63.6344,20839.0
2025-02-14 13:55:00,64.0,64.01,63.98,63.99,26065.0,63.6245,63.6344,63.6046,63.6145,26065.0
2025-02-14 14:00:00,63.99,64.01,63.99,64.0,34139.0,63.6145,63.6344,63.6145,63.6245,34139.0
2025-02-14 14:05:00,64.0,64.01,63.99,64.0,33669.0,63.6245,63.6344,63.6145,63.6245,33669.0
2025-02-14 14:10:00,64.0,64.02,63.99,64.01,43162.0,63.6245,63.6443,63.6145,63.6344,43162.0
2025-02-14 14:15:00,64.01,64.02,63.98,63.99,36401.0,63.6344,63.6443,63.6046,63.6145,36401.0
2025-02-14 14:20:00,63.99,63.99,63.96,63.98,23255.0,63.6145,63.6145,63.5847,63.6046,23255.0
2025-02-14 14:25:00,63.98,63.99,63.94,63.95,29452.0,63.6046,63.6145,63.5648,63.5747,29452.0
2025-02-14 14:30:00,63.94,63.97,63.93,63.97,41227.0,63.5648,63.5946,63.5549,63.5946,41227.0
2025-02-14 14:35:00,63.96,64.0,63.96,63.98,13687.0,63.5847,63.6245,63.5847,63.6046,13687.0
2025-02-14 14:40:00,63.99,64.0,63.97,63.98,33432.0,63.6145,63.6245,63.5946,63.6046,33432.0
2025-02-14 14:45:00,63.98,64.0,63.98,63.99,35877.0,63.6046,63.6245,63.6046,63.6145,35877.0
2025-02-14 14:50:00,63.99,63.99,63.97,63.97,45591.0,63.6145,63.6145,63.5946,63.5946,45591.0
2025-02-14 14:55:00,63.98,64.01,63.96,64.0,59322.0,63.6046,63.6344,63.5847,63.6245,59322.0
2025-02-14 15:00:00,63.99,64.01,63.97,63.97,19963.0,63.6145,63.6344,63.5946,63.5946,19963.0
2025-02-14 15:05:00,63.98,63.99,63.96,63.96,33555.0,63.6046,63.6145,63.5847,63.5847,33555.0
2025-02-14 15:10:00,63.97,63.98,63.95,63.97,55522.0,63.5946,63.6046,63.5747,63.5946,55522.0
2025-02-14 15:15:00,63.98,64.01,63.97,64.0,30110.0,63.6046,63.6344,63.5946,63.6245,30110.0
2025-02-14 15:20:00,64.0,64.0,63.94,63.95,37513.0,63.6245,63.6245,63.5648,63.5747,37513.0
2025-02-14 15:25:00,63.95,63.95,63.9,63.91,23867.0,63.5747,63.5747,63.525,63.535,23867.0
2025-02-14 15:30:00,63.9,63.9,63.86,63.9,48792.0,63.525,63.525,63.4853,63.525,48792.0
2025-02-14 15:35:00,63.9,63.91,63.87,63.91,48939.0,63.525,63.535,63.4952,63.535,48939.0
2025-02-14 15:40:00,63.9,63.91,63.81,63.83,30884.0,63.525,63.535,63.4356,63.4555,30884.0
2025-02-14 15:45:00,63.83,63.84,63.81,63.83,37844.0,63.4555,63.4654,63.4356,63.4555,37844.0
2025-02-14 15:50:00,63.84,63.92,63.83,63.86,174068.0,63.4654,63.5449,63.4555,63.4853,174068.0
2025-02-14 15:55:00,63.86,63.93,63.85,63.9,192655.0,63.4853,63.5549,63.4753,63.525,192655.0
2025-02-18 09:30:00,64.04,64.12,64.0,64.05,218945.0,63.6642,63.7437,63.6245,63.6742,218945.0
2025-02-18 09:35:00,64.05,64.12,64.01,64.08,72378.0,63.6742,63.7437,63.6344,63.704,72378.0
2025-02-18 09:40:00,64.07,64.08,63.96,63.97,36800.0,63.694,63.704,63.5847,63.5946,36800.0
2025-02-18 09:45:00,63.98,64.07,63.98,64.06,64801.0,63.6046,63.694,63.6046,63.6841,64801.0
2025-02-18 09:50:00,64.07,64.12,64.03,64.08,98310.0,63.694,63.7437,63.6543,63.704,98310.0
2025-02-18 09:55:00,64.08,64.11,64.06,64.08,43584.0,63.704,63.7338,63.6841,63.704,43584.0
2025-02-18 10:00:00,64.06,64.09,64.03,64.03,96383.0,63.6841,63.7139,63.6543,63.6543,96383.0
2025-02-18 10:05:00,64.03,64.07,63.99,64.04,39147.0,63.6543,63.694,63.6145,63.6642,39147.0
2025-02-18 10:10:00,64.03,64.11,64.03,64.09,45592.0,63.6543,63.7338,63.6543,63.7139,45592.0
2025-02-18 10:15:00,64.09,64.11,64.07,64.09,36015.0,63.7139,63.7338,63.694,63.7139,36015.0
2025-02-18 10:20:00,64.11,64.18,64.11,64.16,34472.0,63.7338,63.8034,63.7338,63.7835,34472.0
2025-02-18 10:25:00,64.17,64.25,64.16,64.24,47594.0,63.7935,63.873,63.7835,63.863,47594.0
2025-02-18 10:30:00,64.25,64.29,64.24,64.28,34805.0,63.873,63.9128,63.863,63.9028,34805.0
2025-02-18 10:35:00,64.28,64.38,64.28,64.37,104121.0,63.9028,64.0022,63.9028,63.9923,104121.0
2025-02-18 10:40:00,64.37,64.46,64.36,64.38,224147.0,63.9923,64.0818,63.9823,64.0022,224147.0
2025-02-18 10:45:00,64.37,64.37,64.33,64.37,20928.0,63.9923,63.9923,63.9525,63.9923,20928.0
2025-02-18 10:50:00,64.38,64.46,64.37,64.41,58473.0,64.0022,64.0818,63.9923,64.032,58473.0
2025-02-18 10:55:00,64.4,64.43,64.39,64.42,18275.0,64.0221,64.0519,64.0122,64.042,18275.0
2025-02-18 11:00:00,64.42,64.42,64.37,64.37,17125.0,64.042,64.042,63.9923,63.9923,17125.0
2025-02-18 11:05:00,64.37,64.37,64.33,64.34,19595.0,63.9923,63.9923,63.9525,63.9625,19595.0
2025-02-18 11:10:00,64.34,64.36,64.3,64.31,26643.0,63.9625,63.9823,63.9227,63.9326,26643.0
2025-02-18 11:15:00,64.32,64.33,64.28,64.28,17740.0,63.9426,63.9525,63.9028,63.9028,17740.0
2025-02-18 11:20:00,64.28,64.28,64.19,64.23,39654.0,63.9028,63.9028,63.8133,63.8531,39654.0
2025-02-18 11:25:00,64.22,64.26,64.22,64.25,10583.0,63.8432,63.8829,63.8432,63.873,10583.0
2025-02-18 11:30:00,64.25,64.26,64.21,64.23,17106.0,63.873,63.8829,63.8332,63.8531,17106.0
2025-02-18 11:35:00,64.23,64.27,64.22,64.26,30082.0,63.8531,63.8929,63.8432,63.8829,30082.0
2025-02-18 11:40:00,64.26,64.3,64.25,64.29,67135.0,63.8829,63.9227,63.873,63.9128,67135.0
2025-02-18 11:45:00,64.29,64.34,64.28,64.33,38074.0,63.9128,63.9625,63.9028,63.9525,38074.0
2025-02-18 11:50:00,64.34,64.36,64.3,64.31,54616.0,63.9625,63.9823,63.9227,63.9326,54616.0
2025-02-18 11:55:00,64.3,64.3,64.26,64.27,39645.0,63.9227,63.9227,63.8829,63.8929,39645.0
2025-02-18 12:00:00,64.27,64.31,64.26,64.31,28145.0,63.8929,63.9326,63.8829,63.9326,28145.0
2025-02-18 12:05:00,64.31,64.34,64.3,64.33,46784.0,63.9326,63.9625,63.9227,63.9525,46784.0
2025-02-18 12:10:00,64.32,64.37,64.32,64.36,70493.0,63.9426,63.9923,63.9426,63.9823,70493.0
2025-02-18 12:15:00,64.36,64.38,64.35,64.38,29587.0,63.9823,64.0022,63.9724,64.0022,29587.0
2025-02-18 12:20:00,64.37,64.37,64.31,64.33,36894.0,63.9923,63.9923,63.9326,63.9525,36894.0
2025-02-18 12:25:00,64.32,64.34,64.31,64.33,49517.0,63.9426,63.9625,63.9326,63.9525,49517.0
2025-02-18 12:30:00,64.32,64.36,64.32,64.33,71986.0,63.9426,63.9823,63.9426,63.9525,71986.0
2025-02-18 12:35:00,64.33,64.34,64.31,64.31,49800.0,63.9525,63.9625,63.9326,63.9326,49800.0
2025-02-18 12:40:00,64.31,64.33,64.31,64.32,31134.0,63.9326,63.9525,63.9326,63.9426,31134.0
2025-02-18 12:45:00,64.33,64.36,64.32,64.34,20031.0,63.9525,63.9823,63.9426,63.9625,20031.0
2025-02-18 12:50:00,64.34,64.38,64.33,64.36,57551.0,63.9625,64.0022,63.9525,63.9823,57551.0
2025-02-18 12:55:00,64.36,64.36,64.31,64.31,45840.0,63.9823,63.9823,63.9326,63.9326,45840.0
2025-02-18 13:00:00,64.31,64.38,64.31,64.37,47065.0,63.9326,64.0022,63.9326,63.9923,47065.0
2025-02-18 13:05:00,64.36,64.38,64.35,64.36,36117.0,63.9823,64.0022,63.9724,63.9823,36117.0
2025-02-18 13:10:00,64.35,64.37,64.34,64.36,72670.0,63.9724,63.9923,63.9625,63.9823,72670.0
2025-02-18 13:15:00,64.36,64.36,64.31,64.31,36846.0,63.9823,63.9823,63.9326,63.9326,36846.0
2025-02-18 13:20:00,64.31,64.35,64.3,64.34,76923.0,63.9326,63.9724,63.9227,63.9625,76923.0
2025-02-18 13:25:00,64.34,64.35,64.32,64.33,33386.0,63.9625,63.9724,63.9426,63.9525,33386.0
2025-02-18 13:30:00,64.33,64.35,64.32,64.33,28362.0,63.9525,63.9724,63.9426,63.9525,28362.0
2025-02-18 13:35:00,64.34,64.34,64.3,64.33,49586.0,63.9625,63.9625,63.9227,63.9525,49586.0
2025-02-18 13:40:00,64.32,64.33,64.29,64.3,243042.0,63.9426,63.9525,63.9128,63.9227,243042.0
2025-02-18 13:45:00,64.29,64.31,64.28,64.31,42236.0,63.9128,63.9326,63.9028,63.9326,42236.0
2025-02-18 13:50:00,64.31,64.34,64.29,64.33,21164.0,63.9326,63.9625,63.9128,63.9525,21164.0
2025-02-18 13:55:00,64.33,64.34,64.3,64.31,37456.0,63.9525,63.9625,63.9227,63.9326,37456.0
2025-02-18 14:00:00,64.31,64.36,64.31,64.34,19569.0,63.9326,63.9823,63.9326,63.9625,19569.0
2025-02-18 14:05:00,64.34,64.35,64.24,64.25,59633.0,63.9625,63.9724,63.863,63.873,59633.0
2025-02-18 14:10:00,64.27,64.28,64.22,64.24,53031.0,63.8929,63.9028,63.8432,63.863,53031.0
2025-02-18 14:15:00,64.24,64.25,64.17,64.17,55316.0,63.863,63.873,63.7935,63.7935,55316.0
2025-02-18 14:20:00,64.17,64.24,64.15,64.23,140928.0,63.7935,63.863,63.7736,63.8531,140928.0
2025-02-18 14:25:00,64.23,64.24,64.2,64.21,126488.0,63.8531,63.863,63.8233,63.8332,126488.0
2025-02-18 14:30:00,64.2,64.25,64.18,64.25,70284.0,63.8233,63.873,63.8034,63.873,70284.0
2025-02-18 14:35:00,64.25,64.27,64.23,64.23,54084.0,63.873,63.8929,63.8531,63.8531,54084.0
2025-02-18 14:40:00,64.23,64.3,64.23,64.3,99645.0,63.8531,63.9227,63.8531,63.9227,99645.0
2025-02-18 14:45:00,64.3,64.35,64.29,64.34,55046.0,63.9227,63.9724,63.9128,63.9625,55046.0
2025-02-18 14:50:00,64.34,64.38,64.33,64.36,45586.0,63.9625,64.0022,63.9525,63.9823,45586.0
2025-02-18 14:55:00,64.36,64.38,64.34,64.34,51809.0,63.9823,64.0022,63.9625,63.9625,51809.0
2025-02-18 15:00:00,64.35,64.36,64.33,64.34,40529.0,63.9724,63.9823,63.9525,63.9625,40529.0
2025-02-18 15:05:00,64.34,64.36,64.31,64.34,49655.0,63.9625,63.9823,63.9326,63.9625,49655.0
2025-02-18 15:10:00,64.34,64.37,64.31,64.34,51787.0,63.9625,63.9923,63.9326,63.9625,51787.0
2025-02-18 15:15:00,64.34,64.36,64.31,64.35,63875.0,63.9625,63.9823,63.9326,63.9724,63875.0
2025-02-18 15:20:00,64.34,64.39,64.33,64.37,77000.0,63.9625,64.0122,63.9525,63.9923,77000.0
2025-02-18 15:25:00,64.38,64.38,64.32,64.33,141675.0,64.0022,64.0022,63.9426,63.9525,141675.0
2025-02-18 15:30:00,64.33,64.41,64.32,64.39,68243.0,63.9525,64.032,63.9426,64.0122,68243.0
2025-02-18 15:35:00,64.38,64.39,64.35,64.37,62503.0,64.0022,64.0122,63.9724,63.9923,62503.0
2025-02-18 15:40:00,64.38,64.38,64.32,64.34,55852.0,64.0022,64.0022,63.9426,63.9625,55852.0
2025-02-18 15:45:00,64.33,64.38,64.33,64.38,63439.0,63.9525,64.0022,63.9525,64.0022,63439.0
2025-02-18 15:50:00,64.38,64.47,64.33,64.37,339463.0,64.0022,64.0917,63.9525,63.9923,339463.0
2025-02-18 15:55:00,64.36,64.48,64.35,64.47,799616.0,63.9823,64.1016,63.9724,64.0917,799616.0
2025-02-19 09:30:00,64.05,64.13,63.98,64.11,121757.0,63.6742,63.7537,63.6046,63.7338,121757.0
2025-02-19 09:35:00,64.07,64.09,63.98,64.03,60874.0,63.694,63.7139,63.6046,63.6543,60874.0
2025-02-19 09:40:00,64.03,64.03,63.9,63.94,205563.0,63.6543,63.6543,63.525,63.5648,205563.0
2025-02-19 09:45:00,63.94,64.0,63.9,63.95,123972.0,63.5648,63.6245,63.525,63.5747,123972.0
2025-02-19 09:50:00,63.94,64.0,63.91,64.0,143519.0,63.5648,63.6245,63.535,63.6245,143519.0
2025-02-19 09:55:00,63.99,64.05,63.98,64.02,21831.0,63.6145,63.6742,63.6046,63.6443,21831.0
2025-02-19 10:00:00,64.01,64.12,64.01,64.11,110777.0,63.6344,63.7437,63.6344,63.7338,110777.0
2025-02-19 10:05:00,64.1,64.17,64.09,64.12,52758.0,63.7239,63.7935,63.7139,63.7437,52758.0
2025-02-19 10:10:00,64.11,64.12,64.06,64.09,57944.0,63.7338,63.7437,63.6841,63.7139,57944.0
2025-02-19 10:15:00,64.09,64.17,64.08,64.17,35158.0,63.7139,63.7935,63.704,63.7935,35158.0
2025-02-19 10:20:00,64.15,64.17,64.11,64.17,35396.0,63.7736,63.7935,63.7338,63.7935,35396.0
2025-02-19 10:25:00,64.16,64.18,64.12,64.13,42185.0,63.7835,63.8034,63.7437,63.7537,42185.0
2025-02-19 10:30:00,64.13,64.22,64.11,64.21,220034.0,63.7537,63.8432,63.7338,63.8332,220034.0
2025-02-19 10:35:00,64.2,64.23,64.15,64.15,46133.0,63.8233,63.8531,63.7736,63.7736,46133.0
2025-02-19 10:40:00,64.14,64.15,64.06,64.1,22999.0,63.7636,63.7736,63.6841,63.7239,22999.0
2025-02-19 10:45:00,64.11,64.11,64.03,64.04,31604.0,63.7338,63.7338,63.6543,63.6642,31604.0
2025-02-19 10:50:00,64.03,64.05,64.02,64.03,18867.0,63.6543,63.6742,63.6443,63.6543,18867.0
2025-02-19 10:55:00,64.02,64.03,63.98,64.01,24369.0,63.6443,63.6543,63.6046,63.6344,24369.0
2025-02-19 11:00:00,64.01,64.04,63.99,64.03,92935.0,63.6344,63.6642,63.6145,63.6543,92935.0
2025-02-19 11:05:00,64.03,64.09,64.02,64.09,19367.0,63.6543,63.7139,63.6443,63.7139,19367.0
2025-02-19 11:10:00,64.08,64.09,64.04,64.05,48332.0,63.704,63.7139,63.6642,63.6742,48332.0
2025-02-19 11:15:00,64.05,64.06,64.01,64.06,47112.0,63.6742,63.6841,63.6344,63.6841,47112.0
2025-02-19 11:20:00,64.06,64.07,64.03,64.06,64010.0,63.6841,63.694,63.6543,63.6841,64010.0
2025-02-19 11:25:00,64.06,64.11,64.05,64.09,57772.0,63.6841,63.7338,63.6742,63.7139,57772.0
2025-02-19 11:30:00,64.08,64.11,64.06,64.11,17524.0,63.704,63.7338,63.6841,63.7338,17524.0
2025-02-19 11:35:00,64.11,64.12,64.07,64.07,66890.0,63.7338,63.7437,63.694,63.694,66890.0
2025-02-19 11:40:00,64.07,64.13,64.07,64.1,107242.0,63.694,63.7537,63.694,63.7239,107242.0
2025-02-19 11:45:00,64.11,64.13,64.1,64.11,51569.0,63.7338,63.7537,63.7239,63.7338,51569.0
2025-02-19 11:50:00,64.11,64.13,64.1,64.11,37204.0,63.7338,63.7537,63.7239,63.7338,37204.0
2025-02-19 11:55:00,64.11,64.12,64.08,64.1,23785.0,63.7338,63.7437,63.704,63.7239,23785.0
2025-02-19 12:00:00,64.1,64.14,64.09,64.11,97299.0,63.7239,63.7636,63.7139,63.7338,97299.0
2025-02-19 12:05:00,64.1,64.11,64.06,64.08,23167.0,63.7239,63.7338,63.6841,63.704,23167.0
2025-02-19 12:10:00,64.07,64.09,64.02,64.04,63757.0,63.694,63.7139,63.6443,63.6642,63757.0
2025-02-19 12:15:00,64.05,64.05,64.0,64.01,58131.0,63.6742,63.6742,63.6245,63.6344,58131.0
2025-02-19 12:20:00,64.02,64.03,63.99,63.99,23681.0,63.6443,63.6543,63.6145,63.6145,23681.0
2025-02-19 12:25:00,64.0,64.01,63.98,64.0,26486.0,63.6245,63.6344,63.6046,63.6245,26486.0
2025-02-19 12:30:00,64.01,64.01,63.99,64.01,28253.0,63.6344,63.6344,63.6145,63.6344,28253.0
2025-02-19 12:35:00,64.02,64.05,64.01,64.03,97610.0,63.6443,63.6742,63.6344,63.6543,97610.0
2025-02-19 12:40:00,64.03,64.04,64.0,64.01,18569.0,63.6543,63.6642,63.6245,63.6344,18569.0
2025-02-19 12:45:00,64.02,64.05,64.0,64.05,27693.0,63.6443,63.6742,63.6245,63.6742,27693.0
2025-02-19 12:50:00,64.05,64.06,64.04,64.04,29869.0,63.6742,63.6841,63.6642,63.6642,29869.0
2025-02-19 12:55:00,64.05,64.06,64.01,64.01,27364.0,63.6742,63.6841,63.6344,63.6344,27364.0
2025-02-19 13:00:00,64.02,64.04,64.0,64.0,97960.0,63.6443,63.6642,63.6245,63.6245,97960.0
2025-02-19 13:05:00,64.01,64.03,63.99,64.01,25089.0,63.6344,63.6543,63.6145,63.6344,25089.0
2025-02-19 13:10:00,64.0,64.0,63.95,63.98,58911.0,63.6245,63.6245,63.5747,63.6046,58911.0
2025-02-19 13:15:00,63.97,64.01,63.97,64.01,31982.0,63.5946,63.6344,63.5946,63.6344,31982.0
2025-02-19 13:20:00,64.01,64.03,64.0,64.02,33487.0,63.6344,63.6543,63.6245,63.6443,33487.0
2025-02-19 13:25:00,64.02,64.04,64.01,64.03,34262.0,63.6443,63.6642,63.6344,63.6543,34262.0
2025-02-19 13:30:00,64.03,64.07,64.03,64.06,38402.0,63.6543,63.694,63.6543,63.6841,38402.0
2025-02-19 13:35:00,64.06,64.07,64.05,64.06,37014.0,63.6841,63.694,63.6742,63.6841,37014.0
2025-02-19 13:40:00,64.06,64.06,64.03,64.06,60614.0,63.6841,63.6841,63.6543,63.6841,60614.0
2025-02-19 13:45:00,64.06,64.07,64.04,64.06,32442.0,63.6841,63.694,63.6642,63.6841,32442.0
2025-02-19 13:50:00,64.05,64.05,64.0,64.0,22608.0,63.6742,63.6742,63.6245,63.6245,22608.0
2025-02-19 13:55:00,64.01,64.04,64.0,64.01,37931.0,63.6344,63.6642,63.6245,63.6344,37931.0
2025-02-19 14:00:00,64.01,64.02,63.98,63.98,32005.0,63.6344,63.6443,63.6046,63.6046,32005.0
2025-02-19 14:05:00,63.99,64.07,63.98,64.07,158972.0,63.6145,63.694,63.6046,63.694,158972.0
2025-02-19 14:10:00,64.07,64.15,64.07,64.15,65517.0,63.694,63.7736,63.694,63.7736,65517.0
2025-02-19 14:15:00,64.15,64.22,64.14,64.21,44349.0,63.7736,63.8432,63.7636,63.8332,44349.0
2025-02-19 14:20:00,64.22,64.26,64.21,64.24,68449.0,63.8432,63.8829,63.8332,63.863,68449.0
2025-02-19 14:25:00,64.24,64.24,64.2,64.22,25968.0,63.863,63.863,63.8233,63.8432,25968.0
2025-02-19 14:30:00,64.21,64.23,64.2,64.22,183480.0,63.8332,63.8531,63.8233,63.8432,183480.0
2025-02-19 14:35:00,64.23,64.26,64.22,64.25,31442.0,63.8531,63.8829,63.8432,63.873,31442.0
2025-02-19 14:40:00,64.25,64.26,64.21,64.25,70008.0,63.873,63.8829,63.8332,63.873,70008.0
2025-02-19 14:45:00,64.26,64.28,64.25,64.27,32573.0,63.8829,63.9028,63.873,63.8929,32573.0
2025-02-19 14:50:00,64.26,64.29,64.26,64.28,65698.0,63.8829,63.9128,63.8829,63.9028,65698.0
2025-02-19 14:55:00,64.28,64.29,64.23,64.25,43692.0,63.9028,63.9128,63.8531,63.873,43692.0
2025-02-19 15:00:00,64.24,64.25,64.22,64.23,46340.0,63.863,63.873,63.8432,63.8531,46340.0
2025-02-19 15:05:00,64.23,64.24,64.18,64.19,47006.0,63.8531,63.863,63.8034,63.8133,47006.0
2025-02-19 15:10:00,64.18,64.22,64.17,64.22,48076.0,63.8034,63.8432,63.7935,63.8432,48076.0
2025-02-19 15:15:00,64.22,64.27,64.21,64.24,94700.0,63.8432,63.8929,63.8332,63.863,94700.0
2025-02-19 15:20:00,64.24,64.27,64.22,64.26,39517.0,63.863,63.8929,63.8432,63.8829,39517.0
2025-02-19 15:25:00,64.26,64.27,64.16,64.17,40494.0,63.8829,63.8929,63.7835,63.7935,40494.0
2025-02-19 15:30:00,64.17,64.25,64.16,64.23,54530.0,63.7935,63.873,63.7835,63.8531,54530.0
2025-02-19 15:35:00,64.23,64.26,64.21,64.25,51448.0,63.8531,63.8829,63.8332,63.873,51448.0
2025-02-19 15:40:00,64.24,64.25,64.22,64.23,73943.0,63.863,63.873,63.8432,63.8531,73943.0
2025-02-19 15:45:00,64.23,64.23,64.15,64.17,37877.0,63.8531,63.8531,63.7736,63.7935,37877.0
2025-02-19 15:50:00,64.2,64.27,64.1,64.11,113358.0,63.8233,63.8929,63.7239,63.7338,113358.0
2025-02-19 15:55:00,64.12,64.16,64.11,64.14,228111.0,63.7437,63.7835,63.7338,63.7636,228111.0
2025-02-20 09:30:00,63.97,64.06,63.95,64.04,152739.0,63.5946,63.6841,63.5747,63.6642,152739.0
2025-02-20 09:35:00,64.03,64.05,63.93,63.93,25969.0,63.6543,63.6742,63.5549,63.5549,25969.0
2025-02-20 09:40:00,63.93,63.94,63.77,63.77,89984.0,63.5549,63.5648,63.3958,63.3958,89984.0
2025-02-20 09:45:00,63.77,63.77,63.67,63.69,113057.0,63.3958,63.3958,63.2964,63.3163,113057.0
2025-02-20 09:50:00,63.66,63.69,63.63,63.65,56149.0,63.2864,63.3163,63.2566,63.2765,56149.0
2025-02-20 09:55:00,63.64,63.65,63.55,63.56,53673.0,63.2666,63.2765,63.1771,63.187,53673.0
2025-02-20 10:00:00,63.56,63.58,63.43,63.57,290330.0,63.187,63.2069,63.0578,63.197,290330.0
2025-02-20 10:05:00,63.57,63.61,63.44,63.45,70366.0,63.197,63.2367,63.0677,63.0777,70366.0
2025-02-20 10:10:00,63.44,63.55,63.4,63.53,80563.0,63.0677,63.1771,63.028,63.1572,80563.0
2025-02-20 10:15:00,63.51,63.59,63.51,63.53,44686.0,63.1373,63.2169,63.1373,63.1572,44686.0
2025-02-20 10:20:00,63.54,63.58,63.53,63.54,54528.0,63.1672,63.2069,63.1572,63.1672,54528.0
2025-02-20 10:25:00,63.55,63.56,63.5,63.51,49217.0,63.1771,63.187,63.1274,63.1373,49217.0
2025-02-20 10:30:00,63.51,63.55,63.5,63.51,30804.0,63.1373,63.1771,63.1274,63.1373,30804.0
2025-02-20 10:35:00,63.51,63.51,63.42,63.43,88368.0,63.1373,63.1373,63.0479,63.0578,88368.0
2025-02-20 10:40:00,63.42,63.45,63.39,63.42,76544.0,63.0479,63.0777,63.018,63.0479,76544.0
2025-02-20 10:45:00,63.42,63.43,63.32,63.34,60568.0,63.0479,63.0578,62.9484,62.9683,60568.0
2025-02-20 10:50:00,63.34,63.36,63.31,63.32,59224.0,62.9683,62.9882,62.9385,62.9484,59224.0
2025-02-20 10:55:00,63.31,63.33,63.29,63.3,37792.0,62.9385,62.9584,62.9186,62.9286,37792.0
2025-02-20 11:00:00,63.3,63.33,63.27,63.28,80443.0,62.9286,62.9584,62.8987,62.9087,80443.0
2025-02-20 11:05:00,63.28,63.33,63.27,63.33,62020.0,62.9087,62.9584,62.8987,62.9584,62020.0
2025-02-20 11:10:00,63.33,63.35,63.28,63.29,26382.0,62.9584,62.9783,62.9087,62.9186,26382.0
2025-02-20 11:15:00,63.29,63.29,63.23,63.26,28370.0,62.9186,62.9186,62.859,62.8888,28370.0
2025-02-20 11:20:00,63.26,63.31,63.25,63.27,21651.0,62.8888,62.9385,62.8789,62.8987,21651.0
2025-02-20 11:25:00,63.27,63.28,63.23,63.28,24999.0,62.8987,62.9087,62.859,62.9087,24999.0
2025-02-20 11:30:00,63.27,63.28,63.23,63.24,16581.0,62.8987,62.9087,62.859,62.8689,16581.0
2025-02-20 11:35:00,63.23,63.24,63.17,63.22,147471.0,62.859,62.8689,62.7993,62.849,147471.0
2025-02-20 11:40:00,63.22,63.27,63.2,63.27,18182.0,62.849,62.8987,62.8291,62.8987,18182.0
2025-02-20 11:45:00,63.26,63.28,63.22,63.23,63616.0,62.8888,62.9087,62.849,62.859,63616.0
2025-02-20 11:50:00,63.23,63.25,63.21,63.22,137764.0,62.859,62.8789,62.8391,62.849,137764.0
2025-02-20 11:55:00,63.22,63.23,63.18,63.19,26996.0,62.849,62.859,62.8093,62.8192,26996.0
2025-02-20 12:00:00,63.19,63.27,63.18,63.25,64586.0,62.8192,62.8987,62.8093,62.8789,64586.0
2025-02-20 12:05:00,63.26,63.31,63.25,63.3,117259.0,62.8888,62.9385,62.8789,62.9286,117259.0
2025-02-20 12:10:00,63.3,63.32,63.29,63.31,36869.0,62.9286,62.9484,62.9186,62.9385,36869.0
2025-02-20 12:15:00,63.31,63.35,63.3,63.34,29680.0,62.9385,62.9783,62.9286,62.9683,29680.0
2025-02-20 12:20:00,63.34,63.36,63.33,63.34,50351.0,62.9683,62.9882,62.9584,62.9683,50351.0
2025-02-20 12:25:00,63.34,63.36,63.33,63.35,13543.0,62.9683,62.9882,62.9584,62.9783,13543.0
2025-02-20 12:30:00,63.35,63.38,63.34,63.38,31454.0,62.9783,63.0081,62.9683,63.0081,31454.0
2025-02-20 12:35:00,63.38,63.39,63.33,63.34,33868.0,63.0081,63.018,62.9584,62.9683,33868.0
2025-02-20 12:40:00,63.34,63.4,63.33,63.39,57254.0,62.9683,63.028,62.9584,63.018,57254.0
2025-02-20 12:45:00,63.4,63.4,63.35,63.35,12449.0,63.028,63.028,62.9783,62.9783,12449.0
2025-02-20 12:50:00,63.35,63.36,63.32,63.34,44428.0,62.9783,62.9882,62.9484,62.9683,44428.0
2025-02-20 12:55:00,63.34,63.34,63.28,63.3,25127.0,62.9683,62.9683,62.9087,62.9286,25127.0
2025-02-20 13:00:00,63.3,63.33,63.28,63.3,34351.0,62.9286,62.9584,62.9087,62.9286,34351.0
2025-02-20 13:05:00,63.3,63.31,63.28,63.29,30765.0,62.9286,62.9385,62.9087,62.9186,30765.0
2025-02-20 13:10:00,63.29,63.33,63.28,63.33,35983.0,62.9186,62.9584,62.9087,62.9584,35983.0
2025-02-20 13:15:00,63.34,63.34,63.26,63.27,27916.0,62.9683,62.9683,62.8888,62.8987,27916.0
2025-02-20 13:20:00,63.26,63.28,63.22,63.24,17749.0,62.8888,62.9087,62.849,62.8689,17749.0
2025-02-20 13:25:00,63.24,63.27,63.23,63.26,18703.0,62.8689,62.8987,62.859,62.8888,18703.0
2025-02-20 13:30:00,63.25,63.34,63.25,63.33,14306.0,62.8789,62.9683,62.8789,62.9584,14306.0
2025-02-20 13:35:00,63.33,63.34,63.31,63.34,23440.0,62.9584,62.9683,62.9385,62.9683,23440.0
2025-02-20 13:40:00,63.34,63.38,63.31,63.38,20147.0,62.9683,63.0081,62.9385,63.0081,20147.0
2025-02-20 13:45:00,63.38,63.39,63.34,63.34,20503.0,63.0081,63.018,62.9683,62.9683,20503.0
2025-02-20 13:50:00,63.35,63.36,63.31,63.36,27082.0,62.9783,62.9882,62.9385,62.9882,27082.0
2025-02-20 13:55:00,63.36,63.39,63.35,63.38,31892.0,62.9882,63.018,62.9783,63.0081,31892.0
2025-02-20 14:00:00,63.37,63.41,63.37,63.4,57185.0,62.9981,63.0379,62.9981,63.028,57185.0
2025-02-20 14:05:00,63.4,63.43,63.38,63.43,34114.0,63.028,63.0578,63.0081,63.0578,34114.0
2025-02-20 14:10:00,63.42,63.49,63.42,63.48,24072.0,63.0479,63.1174,63.0479,63.1075,24072.0
2025-02-20 14:15:00,63.48,63.5,63.47,63.49,25144.0,63.1075,63.1274,63.0976,63.1174,25144.0
2025-02-20 14:20:00,63.49,63.5,63.48,63.5,24981.0,63.1174,63.1274,63.1075,63.1274,24981.0
2025-02-20 14:25:00,63.49,63.5,63.47,63.49,43395.0,63.1174,63.1274,63.0976,63.1174,43395.0
2025-02-20 14:30:00,63.49,63.5,63.45,63.46,23003.0,63.1174,63.1274,63.0777,63.0876,23003.0
2025-02-20 14:35:00,63.46,63.47,63.42,63.44,38766.0,63.0876,63.0976,63.0479,63.0677,38766.0
2025-02-20 14:40:00,63.45,63.49,63.44,63.48,48815.0,63.0777,63.1174,63.0677,63.1075,48815.0
2025-02-20 14:45:00,63.49,63.55,63.48,63.54,32486.0,63.1174,63.1771,63.1075,63.1672,32486.0
2025-02-20 14:50:00,63.55,63.57,63.54,63.57,58992.0,63.1771,63.197,63.1672,63.197,58992.0
2025-02-20 14:55:00,63.58,63.59,63.56,63.57,97843.0,63.2069,63.2169,63.187,63.197,97843.0
2025-02-20 15:00:00,63.57,63.58,63.53,63.57,92043.0,63.197,63.2069,63.1572,63.197,92043.0
2025-02-20 15:05:00,63.57,63.58,63.55,63.56,71386.0,63.197,63.2069,63.1771,63.187,71386.0
2025-02-20 15:10:00,63.55,63.57,63.52,63.53,77814.0,63.1771,63.197,63.1473,63.1572,77814.0
2025-02-20 15:15:00,63.53,63.54,63.49,63.54,85019.0,63.1572,63.1672,63.1174,63.1672,85019.0
2025-02-20 15:20:00,63.54,63.56,63.53,63.54,73994.0,63.1672,63.187,63.1572,63.1672,73994.0
2025-02-20 15:25:00,63.55,63.55,63.51,63.53,107908.0,63.1771,63.1771,63.1373,63.1572,107908.0
2025-02-20 15:30:00,63.53,63.55,63.52,63.54,70906.0,63.1572,63.1771,63.1473,63.1672,70906.0
2025-02-20 15:35:00,63.54,63.54,63.49,63.51,91266.0,63.1672,63.1672,63.1174,63.1373,91266.0
2025-02-20 15:40:00,63.52,63.55,63.5,63.54,105664.0,63.1473,63.1771,63.1274,63.1672,105664.0
2025-02-20 15:45:00,63.54,63.6,63.52,63.6,106341.0,63.1672,63.2268,63.1473,63.2268,106341.0
2025-02-20 15:50:00,63.6,63.68,63.52,63.53,310618.0,63.2268,63.3063,63.1473,63.1572,310618.0
2025-02-20 15:55:00,63.54,63.56,63.5,63.51,566438.0,63.1672,63.187,63.1274,63.1373,566438.0
2025-02-21 09:30:00,63.86,63.87,63.58,63.6,248274.0,63.4853,63.4952,63.2069,63.2268,248274.0
2025-02-21 09:35:00,63.59,63.59,63.43,63.43,65056.0,63.2169,63.2169,63.0578,63.0578,65056.0
2025-02-21 09:40:00,63.43,63.5,63.38,63.38,67795.0,63.0578,63.1274,63.0081,63.0081,67795.0
2025-02-21 09:45:00,63.4,63.46,63.29,63.33,46287.0,63.028,63.0876,62.9186,62.9584,46287.0
2025-02-21 09:50:00,63.33,63.33,63.22,63.28,52931.0,62.9584,62.9584,62.849,62.9087,52931.0
2025-02-21 09:55:00,63.28,63.29,63.24,63.25,40085.0,62.9087,62.9186,62.8689,62.8789,40085.0
2025-02-21 10:00:00,63.24,63.25,63.14,63.18,141516.0,62.8689,62.8789,62.7695,62.8093,141516.0
2025-02-21 10:05:00,63.17,63.19,63.1,63.17,84819.0,62.7993,62.8192,62.7297,62.7993,84819.0
2025-02-21 10:10:00,63.17,63.19,63.11,63.14,59984.0,62.7993,62.8192,62.7397,62.7695,59984.0
2025-02-21 10:15:00,63.14,63.2,63.1,63.1,32108.0,62.7695,62.8291,62.7297,62.7297,32108.0
2025-02-21 10:20:00,63.11,63.11,63.02,63.02,45189.0,62.7397,62.7397,62.6502,62.6502,45189.0
2025-02-21 10:25:00,63.02,63.03,62.89,62.9,118388.0,62.6502,62.6601,62.521,62.5309,118388.0
2025-02-21 10:30:00,62.9,62.94,62.86,62.87,109111.0,62.5309,62.5707,62.4911,62.5011,109111.0
2025-02-21 10:35:00,62.87,62.93,62.86,62.89,48752.0,62.5011,62.5607,62.4911,62.521,48752.0
2025-02-21 10:40:00,62.88,62.89,62.77,62.79,34366.0,62.511,62.521,62.4017,62.4216,34366.0
2025-02-21 10:45:00,62.79,62.89,62.79,62.83,77611.0,62.4216,62.521,62.4216,62.4613,77611.0
2025-02-21 10:50:00,62.82,62.85,62.79,62.79,132558.0,62.4514,62.4812,62.4216,62.4216,132558.0
2025-02-21 10:55:00,62.79,62.84,62.78,62.84,59301.0,62.4216,62.4713,62.4116,62.4713,59301.0
2025-02-21 11:00:00,62.84,62.9,62.83,62.83,32612.0,62.4713,62.5309,62.4613,62.4613,32612.0
2025-02-21 11:05:00,62.85,62.86,62.81,62.82,37027.0,62.4812,62.4911,62.4414,62.4514,37027.0
2025-02-21 11:10:00,62.83,62.92,62.8,62.91,35251.0,62.4613,62.5508,62.4315,62.5408,35251.0
2025-02-21 11:15:00,62.91,62.93,62.87,62.89,66652.0,62.5408,62.5607,62.5011,62.521,66652.0
2025-02-21 11:20:00,62.9,62.94,62.89,62.9,50101.0,62.5309,62.5707,62.521,62.5309,50101.0
2025-02-21 11:25:00,62.9,62.91,62.85,62.87,30724.0,62.5309,62.5408,62.4812,62.5011,30724.0
2025-02-21 11:30:00,62.87,62.87,62.82,62.85,47518.0,62.5011,62.5011,62.4514,62.4812,47518.0
2025-02-21 11:35:00,62.85,62.86,62.82,62.86,41696.0,62.4812,62.4911,62.4514,62.4911,41696.0
2025-02-21 11:40:00,62.86,62.87,62.82,62.82,59602.0,62.4911,62.5011,62.4514,62.4514,59602.0
2025-02-21 11:45:00,62.82,62.83,62.79,62.82,115831.0,62.4514,62.4613,62.4216,62.4514,115831.0
2025-02-21 11:50:00,62.81,62.82,62.78,62.79,45263.0,62.4414,62.4514,62.4116,62.4216,45263.0
2025-02-21 11:55:00,62.78,62.85,62.77,62.84,71234.0,62.4116,62.4812,62.4017,62.4713,71234.0
2025-02-21 12:00:00,62.84,62.86,62.82,62.83,31036.0,62.4713,62.4911,62.4514,62.4613,31036.0
2025-02-21 12:05:00,62.84,62.85,62.8,62.8,29664.0,62.4713,62.4812,62.4315,62.4315,29664.0
2025-02-21 12:10:00,62.8,62.81,62.76,62.78,28602.0,62.4315,62.4414,62.3917,62.4116,28602.0
2025-02-21 12:15:00,62.78,62.78,62.7,62.71,53018.0,62.4116,62.4116,62.3321,62.342,53018.0
2025-02-21 12:20:00,62.7,62.72,62.67,62.7,32614.0,62.3321,62.352,62.3023,62.3321,32614.0
2025-02-21 12:25:00,62.7,62.71,62.66,62.68,131867.0,62.3321,62.342,62.2923,62.3122,131867.0
2025-02-21 12:30:00,62.68,62.68,62.61,62.61,59885.0,62.3122,62.3122,62.2426,62.2426,59885.0
2025-02-21 12:35:00,62.62,62.64,62.51,62.52,135898.0,62.2526,62.2724,62.1432,62.1531,135898.0
2025-02-21 12:40:00,62.54,62.55,62.5,62.53,46544.0,62.173,62.183,62.1333,62.1631,46544.0
2025-02-21 12:45:00,62.53,62.53,62.47,62.48,93177.0,62.1631,62.1631,62.1034,62.1134,93177.0
2025-02-21 12:50:00,62.48,62.49,62.4,62.42,26387.0,62.1134,62.1233,62.0338,62.0537,26387.0
2025-02-21 12:55:00,62.41,62.42,62.32,62.35,27002.0,62.0438,62.0537,61.9543,61.9841,27002.0
2025-02-21 13:00:00,62.35,62.36,62.27,62.29,37836.0,61.9841,61.9941,61.9046,61.9245,37836.0
2025-02-21 13:05:00,62.29,62.3,62.22,62.23,49233.0,61.9245,61.9344,61.8549,61.8648,49233.0
2025-02-21 13:10:00,62.22,62.22,62.13,62.21,28009.0,61.8549,61.8549,61.7654,61.845,28009.0
2025-02-21 13:15:00,62.21,62.3,62.2,62.22,71741.0,61.845,61.9344,61.835,61.8549,71741.0
2025-02-21 13:20:00,62.22,62.23,62.15,62.17,139622.0,61.8549,61.8648,61.7853,61.8052,139622.0
2025-02-21 13:25:00,62.16,62.21,62.09,62.09,210745.0,61.7953,61.845,61.7257,61.7257,210745.0
2025-02-21 13:30:00,62.08,62.1,62.04,62.1,240862.0,61.7157,61.7356,61.676,61.7356,240862.0
2025-02-21 13:35:00,62.1,62.21,62.08,62.12,89459.0,61.7356,61.845,61.7157,61.7555,89459.0
2025-02-21 13:40:00,62.12,62.14,62.05,62.05,58977.0,61.7555,61.7754,61.6859,61.6859,58977.0
2025-02-21 13:45:00,62.04,62.06,62.02,62.05,46957.0,61.676,61.6958,61.6561,61.6859,46957.0
2025-02-21 13:50:00,62.05,62.08,62.04,62.08,23400.0,61.6859,61.7157,61.676,61.7157,23400.0
2025-02-21 13:55:00,62.08,62.08,62.0,62.02,21004.0,61.7157,61.7157,61.6362,61.6561,21004.0
2025-02-21 14:00:00,62.01,62.02,61.98,61.98,93131.0,61.6461,61.6561,61.6163,61.6163,93131.0
2025-02-21 14:05:00,61.98,62.04,61.97,62.03,40745.0,61.6163,61.676,61.6064,61.666,40745.0
2025-02-21 14:10:00,62.04,62.11,62.0,62.08,51253.0,61.676,61.7455,61.6362,61.7157,51253.0
2025-02-21 14:15:00,62.07,62.07,61.99,62.01,136948.0,61.7058,61.7058,61.6262,61.6461,136948.0
2025-02-21 14:20:00,61.99,62.0,61.85,61.88,34565.0,61.6262,61.6362,61.4871,61.5169,34565.0
2025-02-21 14:25:00,61.88,61.89,61.84,61.87,194309.0,61.5169,61.5268,61.4771,61.507,194309.0
2025-02-21 14:30:00,61.88,61.94,61.86,61.87,499546.0,61.5169,61.5765,61.497,61.507,499546.0
2025-02-21 14:35:00,61.88,61.89,61.84,61.85,101766.0,61.5169,61.5268,61.4771,61.4871,101766.0
2025-02-21 14:40:00,61.85,61.87,61.81,61.87,36861.0,61.4871,61.507,61.4473,61.507,36861.0
2025-02-21 14:45:00,61.87,61.88,61.83,61.84,69347.0,61.507,61.5169,61.4672,61.4771,69347.0
2025-02-21 14:50:00,61.84,61.94,61.84,61.9,33539.0,61.4771,61.5765,61.4771,61.5368,33539.0
2025-02-21 14:55:00,61.89,61.97,61.87,61.87,77603.0,61.5268,61.6064,61.507,61.507,77603.0
2025-02-21 15:00:00,61.87,61.89,61.83,61.87,213569.0,61.507,61.5268,61.4672,61.507,213569.0
2025-02-21 15:05:00,61.87,61.91,61.86,61.91,116859.0,61.507,61.5467,61.497,61.5467,116859.0
2025-02-21 15:10:00,61.91,61.97,61.88,61.94,113000.0,61.5467,61.6064,61.5169,61.5765,113000.0
2025-02-21 15:15:00,61.95,61.97,61.91,61.96,54434.0,61.5865,61.6064,61.5467,61.5964,54434.0
2025-02-21 15:20:00,61.96,62.03,61.94,62.02,61512.0,61.5964,61.666,61.5765,61.6561,61512.0
2025-02-21 15:25:00,62.02,62.02,61.98,62.01,42069.0,61.6561,61.6561,61.6163,61.6461,42069.0
2025-02-21 15:30:00,62.01,62.09,62.0,62.08,51802.0,61.6461,61.7257,61.6362,61.7157,51802.0
2025-02-21 15:35:00,62.09,62.11,62.05,62.09,65149.0,61.7257,61.7455,61.6859,61.7257,65149.0
2025-02-21 15:40:00,62.09,62.1,62.03,62.05,81349.0,61.7257,61.7356,61.666,61.6859,81349.0
2025-02-21 15:45:00,62.05,62.05,61.97,62.03,55933.0,61.6859,61.6859,61.6064,61.666,55933.0
2025-02-21 15:50:00,62.03,62.12,62.01,62.05,199436.0,61.666,61.7555,61.6461,61.6859,199436.0
2025-02-21 15:55:00,62.05,62.08,61.95,61.99,358327.0,61.6859,61.7157,61.5865,61.6262,358327.0
2025-02-24 09:30:00,62.18,62.26,62.1,62.14,168571.0,61.8151,61.8947,61.7356,61.7754,168571.0
2025-02-24 09:35:00,62.13,62.16,62.0,62.04,83672.0,61.7654,61.7953,61.6362,61.676,83672.0
2025-02-24 09:40:00,62.03,62.15,61.99,62.05,97586.0,61.666,61.7853,61.6262,61.6859,97586.0
2025-02-24 09:45:00,62.05,62.14,61.98,62.0,95999.0,61.6859,61.7754,61.6163,61.6362,95999.0
2025-02-24 09:50:00,61.99,62.02,61.87,61.95,47612.0,61.6262,61.6561,61.507,61.5865,47612.0
2025-02-24 09:55:00,61.95,61.95,61.75,61.76,151546.0,61.5865,61.5865,61.3877,61.3976,151546.0
2025-02-24 10:00:00,61.76,61.88,61.61,61.62,156449.0,61.3976,61.5169,61.2485,61.2584,156449.0
2025-02-24 10:05:00,61.64,61.87,61.54,61.79,203084.0,61.2783,61.507,61.1789,61.4274,203084.0
2025-02-24 10:10:00,61.79,61.92,61.78,61.92,58226.0,61.4274,61.5567,61.4175,61.5567,58226.0
2025-02-24 10:15:00,61.9,61.98,61.83,61.85,302345.0,61.5368,61.6163,61.4672,61.4871,302345.0
2025-02-24 10:20:00,61.86,61.98,61.86,61.98,60994.0,61.497,61.6163,61.497,61.6163,60994.0
2025-02-24 10:25:00,61.98,61.98,61.79,61.79,31223.0,61.6163,61.6163,61.4274,61.4274,31223.0
2025-02-24 10:30:00,61.79,61.87,61.74,61.8,50384.0,61.4274,61.507,61.3777,61.4374,50384.0
2025-02-24 10:35:00,61.81,61.87,61.76,61.84,116567.0,61.4473,61.507,61.3976,61.4771,116567.0
2025-02-24 10:40:00,61.83,61.92,61.82,61.84,105303.0,61.4672,61.5567,61.4572,61.4771,105303.0
2025-02-24 10:45:00,61.86,61.9,61.8,61.9,84904.0,61.497,61.5368,61.4374,61.5368,84904.0
2025-02-24 10:50:00,61.93,61.95,61.79,61.8,108354.0,61.5666,61.5865,61.4274,61.4374,108354.0
2025-02-24 10:55:00,61.8,61.83,61.73,61.8,41422.0,61.4374,61.4672,61.3678,61.4374,41422.0
2025-02-24 11:00:00,61.8,61.89,61.77,61.89,62088.0,61.4374,61.5268,61.4075,61.5268,62088.0
2025-02-24 11:05:00,61.9,61.95,61.88,61.9,84212.0,61.5368,61.5865,61.5169,61.5368,84212.0
2025-02-24 11:10:00,61.91,61.98,61.89,61.98,92438.0,61.5467,61.6163,61.5268,61.6163,92438.0
2025-02-24 11:15:00,61.98,62.03,61.97,62.03,53895.0,61.6163,61.666,61.6064,61.666,53895.0
2025-02-24 11:20:00,62.03,62.07,62.01,62.07,37252.0,61.666,61.7058,61.6461,61.7058,37252.0
2025-02-24 11:25:00,62.07,62.16,62.05,62.15,32140.0,61.7058,61.7953,61.6859,61.7853,32140.0
2025-02-24 11:30:00,62.17,62.19,62.14,62.15,26296.0,61.8052,61.8251,61.7754,61.7853,26296.0
2025-02-24 11:35:00,62.15,62.18,62.04,62.05,86105.0,61.7853,61.8151,61.676,61.6859,86105.0
2025-02-24 11:40:00,62.05,62.21,62.05,62.11,75912.0,61.6859,61.845,61.6859,61.7455,75912.0
2025-02-24 11:45:00,62.1,62.2,62.08,62.15,58940.0,61.7356,61.835,61.7157,61.7853,58940.0
2025-02-24 11:50:00,62.16,62.18,62.12,62.14,128545.0,61.7953,61.8151,61.7555,61.7754,128545.0
2025-02-24 11:55:00,62.14,62.15,62.03,62.05,59623.0,61.7754,61.7853,61.666,61.6859,59623.0
2025-02-24 12:00:00,62.05,62.14,62.04,62.14,85083.0,61.6859,61.7754,61.676,61.7754,85083.0
2025-02-24 12:05:00,62.13,62.14,62.07,62.09,80664.0,61.7654,61.7754,61.7058,61.7257,80664.0
2025-02-24 12:10:00,62.09,62.13,62.06,62.09,28268.0,61.7257,61.7654,61.6958,61.7257,28268.0
2025-02-24 12:15:00,62.09,62.2,62.09,62.18,43471.0,61.7257,61.835,61.7257,61.8151,43471.0
2025-02-24 12:20:00,62.19,62.22,62.18,62.21,35166.0,61.8251,61.8549,61.8151,61.845,35166.0
2025-02-24 12:25:00,62.2,62.23,62.16,62.16,38380.0,61.835,61.8648,61.7953,61.7953,38380.0
2025-02-24 12:30:00,62.16,62.18,62.15,62.16,20288.0,61.7953,61.8151,61.7853,61.7953,20288.0
2025-02-24 12:35:00,62.16,62.26,62.15,62.25,72691.0,61.7953,61.8947,61.7853,61.8847,72691.0
2025-02-24 12:40:00,62.25,62.28,62.23,62.28,102416.0,61.8847,61.9145,61.8648,61.9145,102416.0
2025-02-24 12:45:00,62.28,62.31,62.25,62.28,52782.0,61.9145,61.9444,61.8847,61.9145,52782.0
2025-02-24 12:50:00,62.27,62.28,62.21,62.22,31917.0,61.9046,61.9145,61.845,61.8549,31917.0
2025-02-24 12:55:00,62.23,62.27,62.2,62.21,22750.0,61.8648,61.9046,61.835,61.845,22750.0
2025-02-24 13:00:00,62.21,62.24,62.2,62.22,42000.0,61.845,61.8748,61.835,61.8549,42000.0
2025-02-24 13:05:00,62.21,62.23,62.18,62.22,26416.0,61.845,61.8648,61.8151,61.8549,26416.0
2025-02-24 13:10:00,62.23,62.24,62.19,62.21,39829.0,61.8648,61.8748,61.8251,61.845,39829.0
2025-02-24 13:15:00,62.21,62.3,62.21,62.29,73171.0,61.845,61.9344,61.845,61.9245,73171.0
2025-02-24 13:20:00,62.28,62.29,62.21,62.24,25791.0,61.9145,61.9245,61.845,61.8748,25791.0
2025-02-24 13:25:00,62.24,62.27,62.23,62.23,46377.0,61.8748,61.9046,61.8648,61.8648,46377.0
2025-02-24 13:30:00,62.24,62.28,62.23,62.27,29226.0,61.8748,61.9145,61.8648,61.9046,29226.0
2025-02-24 13:35:00,62.26,62.34,62.24,62.31,32761.0,61.8947,61.9742,61.8748,61.9444,32761.0
2025-02-24 13:40:00,62.32,62.34,62.29,62.29,21894.0,61.9543,61.9742,61.9245,61.9245,21894.0
2025-02-24 13:45:00,62.3,62.32,62.24,62.24,40409.0,61.9344,61.9543,61.8748,61.8748,40409.0
2025-02-24 13:50:00,62.24,62.25,62.2,62.25,60781.0,61.8748,61.8847,61.835,61.8847,60781.0
2025-02-24 13:55:00,62.25,62.27,62.19,62.21,80790.0,61.8847,61.9046,61.8251,61.845,80790.0
2025-02-24 14:00:00,62.21,62.32,62.2,62.32,116253.0,61.845,61.9543,61.835,61.9543,116253.0
2025-02-24 14:05:00,62.31,62.33,62.26,62.29,139756.0,61.9444,61.9643,61.8947,61.9245,139756.0
2025-02-24 14:10:00,62.29,62.3,62.24,62.26,22296.0,61.9245,61.9344,61.8748,61.8947,22296.0
2025-02-24 14:15:00,62.26,62.27,62.18,62.2,40429.0,61.8947,61.9046,61.8151,61.835,40429.0
2025-02-24 14:20:00,62.19,62.23,62.16,62.23,37154.0,61.8251,61.8648,61.7953,61.8648,37154.0
2025-02-24 14:25:00,62.23,62.25,62.2,62.2,43916.0,61.8648,61.8847,61.835,61.835,43916.0
2025-02-24 14:30:00,62.2,62.29,62.19,62.27,48000.0,61.835,61.9245,61.8251,61.9046,48000.0
2025-02-24 14:35:00,62.27,62.28,62.24,62.25,28883.0,61.9046,61.9145,61.8748,61.8847,28883.0
2025-02-24 14:40:00,62.25,62.26,62.2,62.21,68454.0,61.8847,61.8947,61.835,61.845,68454.0
2025-02-24 14:45:00,62.22,62.23,62.18,62.23,303781.0,61.8549,61.8648,61.8151,61.8648,303781.0
2025-02-24 14:50:00,62.22,62.27,62.2,62.23,48106.0,61.8549,61.9046,61.835,61.8648,48106.0
2025-02-24 14:55:00,62.23,62.23,62.16,62.19,88269.0,61.8648,61.8648,61.7953,61.8251,88269.0
2025-02-24 15:00:00,62.2,62.21,62.15,62.18,64782.0,61.835,61.845,61.7853,61.8151,64782.0
2025-02-24 15:05:00,62.19,62.23,62.17,62.22,103682.0,61.8251,61.8648,61.8052,61.8549,103682.0
2025-02-24 15:10:00,62.22,62.23,62.19,62.2,49899.0,61.8549,61.8648,61.8251,61.835,49899.0
2025-02-24 15:15:00,62.21,62.27,62.2,62.25,75519.0,61.845,61.9046,61.835,61.8847,75519.0
2025-02-24 15:20:00,62.23,62.26,62.16,62.16,142630.0,61.8648,61.8947,61.7953,61.7953,142630.0
2025-02-24 15:25:00,62.16,62.18,62.12,62.13,137204.0,61.7953,61.8151,61.7555,61.7654,137204.0
2025-02-24 15:30:00,62.13,62.25,62.13,62.22,74184.0,61.7654,61.8847,61.7654,61.8549,74184.0
2025-02-24 15:35:00,62.22,62.22,62.15,62.16,93548.0,61.8549,61.8549,61.7853,61.7953,93548.0
2025-02-24 15:40:00,62.16,62.16,62.1,62.12,123073.0,61.7953,61.7953,61.7356,61.7555,123073.0
2025-02-24 15:45:00,62.11,62.21,62.1,62.19,124595.0,61.7455,61.845,61.7356,61.8251,124595.0
2025-02-24 15:50:00,62.19,62.23,61.99,62.0,300007.0,61.8251,61.8648,61.6262,61.6362,300007.0
2025-02-24 15:55:00,61.99,62.02,61.9,61.91,737764.0,61.6262,61.6561,61.5368,61.5467,737764.0
2025-02-25 09:30:00,61.94,62.27,61.93,62.25,280696.0,61.5765,61.9046,61.5666,61.8847,280696.0
2025-02-25 09:35:00,62.25,62.35,62.17,62.35,65497.0,61.8847,61.9841,61.8052,61.9841,65497.0
2025-02-25 09:40:00,62.36,62.36,62.18,62.18,60331.0,61.9941,61.9941,61.8151,61.8151,60331.0
2025-02-25 09:45:00,62.18,62.25,62.16,62.18,123501.0,61.8151,61.8847,61.7953,61.8151,123501.0
2025-02-25 09:50:00,62.19,62.19,61.94,61.95,88279.0,61.8251,61.8251,61.5765,61.5865,88279.0
2025-02-25 09:55:00,61.96,62.11,61.95,62.03,113901.0,61.5964,61.7455,61.5865,61.666,113901.0
2025-02-25 10:00:00,62.02,62.02,61.7,61.77,111435.0,61.6561,61.6561,61.3379,61.4075,111435.0
2025-02-25 10:05:00,61.77,61.83,61.68,61.77,192666.0,61.4075,61.4672,61.3181,61.4075,192666.0
2025-02-25 10:10:00,61.77,61.8,61.63,61.64,130763.0,61.4075,61.4374,61.2684,61.2783,130763.0
2025-02-25 10:15:00,61.64,61.74,61.61,61.61,121938.0,61.2783,61.3777,61.2485,61.2485,121938.0
2025-02-25 10:20:00,61.61,61.63,61.52,61.53,145951.0,61.2485,61.2684,61.159,61.1689,145951.0
2025-02-25 10:25:00,61.53,61.56,61.42,61.43,110493.0,61.1689,61.1988,61.0596,61.0695,110493.0
2025-02-25 10:30:00,61.45,61.5,61.42,61.48,173824.0,61.0894,61.1391,61.0596,61.1192,173824.0
2025-02-25 10:35:00,61.49,61.62,61.48,61.61,316260.0,61.1292,61.2584,61.1192,61.2485,316260.0
2025-02-25 10:40:00,61.62,61.71,61.57,61.68,138712.0,61.2584,61.3479,61.2087,61.3181,138712.0
2025-02-25 10:45:00,61.67,61.73,61.61,61.71,206239.0,61.3081,61.3678,61.2485,61.3479,206239.0
2025-02-25 10:50:00,61.72,61.87,61.7,61.87,113895.0,61.3578,61.507,61.3379,61.507,113895.0
2025-02-25 10:55:00,61.84,61.88,61.77,61.78,61135.0,61.4771,61.5169,61.4075,61.4175,61135.0
2025-02-25 11:00:00,61.78,61.78,61.64,61.69,77827.0,61.4175,61.4175,61.2783,61.328,77827.0
2025-02-25 11:05:00,61.69,61.77,61.66,61.74,67178.0,61.328,61.4075,61.2982,61.3777,67178.0
2025-02-25 11:10:00,61.73,61.78,61.72,61.74,64607.0,61.3678,61.4175,61.3578,61.3777,64607.0
2025-02-25 11:15:00,61.75,61.76,61.66,61.68,83274.0,61.3877,61.3976,61.2982,61.3181,83274.0
2025-02-25 11:20:00,61.69,61.71,61.61,61.67,47081.0,61.328,61.3479,61.2485,61.3081,47081.0
2025-02-25 11:25:00,61.67,61.68,61.53,61.54,63030.0,61.3081,61.3181,61.1689,61.1789,63030.0
2025-02-25 11:30:00,61.57,61.57,61.43,61.52,211870.0,61.2087,61.2087,61.0695,61.159,211870.0
2025-02-25 11:35:00,61.52,61.57,61.46,61.54,60328.0,61.159,61.2087,61.0994,61.1789,60328.0
2025-02-25 11:40:00,61.54,61.55,61.48,61.55,31536.0,61.1789,61.1888,61.1192,61.1888,31536.0
2025-02-25 11:45:00,61.55,61.63,61.51,61.62,55554.0,61.1888,61.2684,61.1491,61.2584,55554.0
2025-02-25 11:50:00,61.62,61.66,61.6,61.65,34076.0,61.2584,61.2982,61.2385,61.2882,34076.0
2025-02-25 11:55:00,61.63,61.77,61.62,61.7,180698.0,61.2684,61.4075,61.2584,61.3379,180698.0
2025-02-25 12:00:00,61.69,61.69,61.59,61.6,109096.0,61.328,61.328,61.2286,61.2385,109096.0
2025-02-25 12:05:00,61.6,61.6,61.54,61.59,50773.0,61.2385,61.2385,61.1789,61.2286,50773.0
2025-02-25 12:10:00,61.59,61.63,61.57,61.59,59754.0,61.2286,61.2684,61.2087,61.2286,59754.0
2025-02-25 12:15:00,61.58,61.62,61.57,61.6,84213.0,61.2187,61.2584,61.2087,61.2385,84213.0
2025-02-25 12:20:00,61.61,61.61,61.54,61.6,86202.0,61.2485,61.2485,61.1789,61.2385,86202.0
2025-02-25 12:25:00,61.6,61.66,61.57,61.65,72510.0,61.2385,61.2982,61.2087,61.2882,72510.0
2025-02-25 12:30:00,61.65,61.69,61.64,61.68,27035.0,61.2882,61.328,61.2783,61.3181,27035.0
2025-02-25 12:35:00,61.67,61.74,61.65,61.73,31471.0,61.3081,61.3777,61.2882,61.3678,31471.0
2025-02-25 12:40:00,61.74,61.79,61.73,61.75,72048.0,61.3777,61.4274,61.3678,61.3877,72048.0
2025-02-25 12:45:00,61.75,61.78,61.73,61.78,36259.0,61.3877,61.4175,61.3678,61.4175,36259.0
2025-02-25 12:50:00,61.77,61.85,61.76,61.83,39006.0,61.4075,61.4871,61.3976,61.4672,39006.0
2025-02-25 12:55:00,61.83,61.88,61.81,61.88,24766.0,61.4672,61.5169,61.4473,61.5169,24766.0
2025-02-25 13:00:00,61.88,62.0,61.88,61.99,25712.0,61.5169,61.6362,61.5169,61.6262,25712.0
2025-02-25 13:05:00,62.0,62.05,61.99,62.02,76056.0,61.6362,61.6859,61.6262,61.6561,76056.0
2025-02-25 13:10:00,62.02,62.03,61.91,61.92,67921.0,61.6561,61.666,61.5467,61.5567,67921.0
2025-02-25 13:15:00,61.92,61.96,61.88,61.89,45975.0,61.5567,61.5964,61.5169,61.5268,45975.0
2025-02-25 13:20:00,61.89,61.93,61.86,61.89,90137.0,61.5268,61.5666,61.497,61.5268,90137.0
2025-02-25 13:25:00,61.9,61.9,61.73,61.73,41797.0,61.5368,61.5368,61.3678,61.3678,41797.0
2025-02-25 13:30:00,61.73,61.79,61.72,61.76,33612.0,61.3678,61.4274,61.3578,61.3976,33612.0
2025-02-25 13:35:00,61.76,61.89,61.75,61.89,33228.0,61.3976,61.5268,61.3877,61.5268,33228.0
2025-02-25 13:40:00,61.89,61.93,61.88,61.9,67481.0,61.5268,61.5666,61.5169,61.5368,67481.0
2025-02-25 13:45:00,61.91,61.94,61.9,61.92,35631.0,61.5467,61.5765,61.5368,61.5567,35631.0
2025-02-25 13:50:00,61.92,61.93,61.85,61.88,52825.0,61.5567,61.5666,61.4871,61.5169,52825.0
2025-02-25 13:55:00,61.87,61.88,61.84,61.84,46211.0,61.507,61.5169,61.4771,61.4771,46211.0
2025-02-25 14:00:00,61.84,61.87,61.83,61.87,73857.0,61.4771,61.507,61.4672,61.507,73857.0
2025-02-25 14:05:00,61.86,61.88,61.84,61.86,69956.0,61.497,61.5169,61.4771,61.497,69956.0
2025-02-25 14:10:00,61.86,61.86,61.77,61.77,43787.0,61.497,61.497,61.4075,61.4075,43787.0
2025-02-25 14:15:00,61.76,61.78,61.71,61.77,82037.0,61.3976,61.4175,61.3479,61.4075,82037.0
2025-02-25 14:20:00,61.76,61.76,61.68,61.69,84839.0,61.3976,61.3976,61.3181,61.328,84839.0
2025-02-25 14:25:00,61.7,61.72,61.68,61.68,43525.0,61.3379,61.3578,61.3181,61.3181,43525.0
2025-02-25 14:30:00,61.68,61.82,61.68,61.82,37003.0,61.3181,61.4572,61.3181,61.4572,37003.0
2025-02-25 14:35:00,61.82,61.95,61.77,61.95,90017.0,61.4572,61.5865,61.4075,61.5865,90017.0
2025-02-25 14:40:00,61.95,62.05,61.94,62.02,85081.0,61.5865,61.6859,61.5765,61.6561,85081.0
2025-02-25 14:45:00,62.01,62.02,61.89,62.0,94188.0,61.6461,61.6561,61.5268,61.6362,94188.0
2025-02-25 14:50:00,61.99,62.02,61.96,61.97,68325.0,61.6262,61.6561,61.5964,61.6064,68325.0
2025-02-25 14:55:00,61.97,62.01,61.96,61.98,69543.0,61.6064,61.6461,61.5964,61.6163,69543.0
2025-02-25 15:00:00,61.97,62.01,61.92,61.99,66042.0,61.6064,61.6461,61.5567,61.6262,66042.0
2025-02-25 15:05:00,61.99,62.05,61.98,62.0,53203.0,61.6262,61.6859,61.6163,61.6362,53203.0
2025-02-25 15:10:00,62.0,62.01,61.94,62.01,76290.0,61.6362,61.6461,61.5765,61.6461,76290.0
2025-02-25 15:15:00,62.01,62.06,61.98,62.05,52374.0,61.6461,61.6958,61.6163,61.6859,52374.0
2025-02-25 15:20:00,62.05,62.19,62.05,62.19,55560.0,61.6859,61.8251,61.6859,61.8251,55560.0
2025-02-25 15:25:00,62.18,62.18,62.09,62.11,52428.0,61.8151,61.8151,61.7257,61.7455,52428.0
2025-02-25 15:30:00,62.11,62.12,62.04,62.08,99156.0,61.7455,61.7555,61.676,61.7157,99156.0
2025-02-25 15:35:00,62.08,62.1,61.88,61.89,95708.0,61.7157,61.7356,61.5169,61.5268,95708.0
2025-02-25 15:40:00,61.88,61.91,61.82,61.87,75421.0,61.5169,61.5467,61.4572,61.507,75421.0
2025-02-25 15:45:00,61.87,61.96,61.84,61.96,63124.0,61.507,61.5964,61.4771,61.5964,63124.0
2025-02-25 15:50:00,61.95,62.0,61.81,61.85,246627.0,61.5865,61.6362,61.4473,61.4871,246627.0
2025-02-25 15:55:00,61.84,61.94,61.83,61.89,644041.0,61.4771,61.5765,61.4672,61.5268,644041.0
2025-02-26 09:30:00,62.18,62.28,62.08,62.13,561275.0,61.8151,61.9145,61.7157,61.7654,561275.0
2025-02-26 09:35:00,62.13,62.28,62.1,62.27,165525.0,61.7654,61.9145,61.7356,61.9046,165525.0
2025-02-26 09:40:00,62.27,62.32,62.22,62.31,525050.0,61.9046,61.9543,61.8549,61.9444,525050.0
2025-02-26 09:45:00,62.32,62.53,62.3,62.53,143708.0,61.9543,62.1631,61.9344,62.1631,143708.0
2025-02-26 09:50:00,62.53,62.61,62.52,62.59,143231.0,62.1631,62.2426,62.1531,62.2227,143231.0
2025-02-26 09:55:00,62.58,62.58,62.49,62.55,185207.0,62.2128,62.2128,62.1233,62.183,185207.0
2025-02-26 10:00:00,62.56,62.58,62.47,62.53,95952.0,62.1929,62.2128,62.1034,62.1631,95952.0
2025-02-26 10:05:00,62.56,62.59,62.44,62.59,98627.0,62.1929,62.2227,62.0736,62.2227,98627.0
2025-02-26 10:10:00,62.59,62.64,62.56,62.58,74843.0,62.2227,62.2724,62.1929,62.2128,74843.0
2025-02-26 10:15:00,62.58,62.58,62.52,62.56,88084.0,62.2128,62.2128,62.1531,62.1929,88084.0
2025-02-26 10:20:00,62.56,62.57,62.49,62.53,92203.0,62.1929,62.2028,62.1233,62.1631,92203.0
2025-02-26 10:25:00,62.52,62.56,62.45,62.46,119893.0,62.1531,62.1929,62.0835,62.0935,119893.0
2025-02-26 10:30:00,62.47,62.53,62.45,62.45,119625.0,62.1034,62.1631,62.0835,62.0835,119625.0
2025-02-26 10:35:00,62.47,62.55,62.43,62.5,110873.0,62.1034,62.183,62.0637,62.1333,110873.0
2025-02-26 10:40:00,62.5,62.6,62.49,62.59,58085.0,62.1333,62.2327,62.1233,62.2227,58085.0
2025-02-26 10:45:00,62.58,62.59,62.52,62.54,45595.0,62.2128,62.2227,62.1531,62.173,45595.0
2025-02-26 10:50:00,62.54,62.59,62.52,62.55,61224.0,62.173,62.2227,62.1531,62.183,61224.0
2025-02-26 10:55:00,62.55,62.55,62.5,62.55,58699.0,62.183,62.183,62.1333,62.183,58699.0
2025-02-26 11:00:00,62.55,62.62,62.55,62.6,57196.0,62.183,62.2526,62.183,62.2327,57196.0
2025-02-26 11:05:00,62.59,62.62,62.57,62.61,99260.0,62.2227,62.2526,62.2028,62.2426,99260.0
2025-02-26 11:10:00,62.61,62.62,62.57,62.6,58125.0,62.2426,62.2526,62.2028,62.2327,58125.0
2025-02-26 11:15:00,62.6,62.64,62.58,62.63,82969.0,62.2327,62.2724,62.2128,62.2625,82969.0
2025-02-26 11:20:00,62.64,62.64,62.57,62.61,56678.0,62.2724,62.2724,62.2028,62.2426,56678.0
2025-02-26 11:25:00,62.61,62.63,62.56,62.56,99248.0,62.2426,62.2625,62.1929,62.1929,99248.0
2025-02-26 11:30:00,62.56,62.56,62.49,62.53,78131.0,62.1929,62.1929,62.1233,62.1631,78131.0
2025-02-26 11:35:00,62.54,62.63,62.53,62.61,56969.0,62.173,62.2625,62.1631,62.2426,56969.0
2025-02-26 11:40:00,62.61,62.62,62.51,62.59,53683.0,62.2426,62.2526,62.1432,62.2227,53683.0
2025-02-26 11:45:00,62.58,62.61,62.57,62.58,74693.0,62.2128,62.2426,62.2028,62.2128,74693.0
2025-02-26 11:50:00,62.59,62.62,62.57,62.6,70834.0,62.2227,62.2526,62.2028,62.2327,70834.0
2025-02-26 11:55:00,62.6,62.6,62.46,62.48,47967.0,62.2327,62.2327,62.0935,62.1134,47967.0
2025-02-26 12:00:00,62.47,62.53,62.44,62.53,55754.0,62.1034,62.1631,62.0736,62.1631,55754.0
2025-02-26 12:05:00,62.53,62.58,62.52,62.52,27600.0,62.1631,62.2128,62.1531,62.1531,27600.0
2025-02-26 12:10:00,62.52,62.58,62.52,62.57,27494.0,62.1531,62.2128,62.1531,62.2028,27494.0
2025-02-26 12:15:00,62.57,62.61,62.44,62.5,169590.0,62.2028,62.2426,62.0736,62.1333,169590.0
2025-02-26 12:20:00,62.5,62.51,62.41,62.48,60186.0,62.1333,62.1432,62.0438,62.1134,60186.0
2025-02-26 12:25:00,62.48,62.53,62.44,62.51,164825.0,62.1134,62.1631,62.0736,62.1432,164825.0
2025-02-26 12:30:00,62.51,62.56,62.4,62.41,189914.0,62.1432,62.1929,62.0338,62.0438,189914.0
2025-02-26 12:35:00,62.42,62.42,62.32,62.32,70560.0,62.0537,62.0537,61.9543,61.9543,70560.0
2025-02-26 12:40:00,62.33,62.35,62.27,62.33,295483.0,61.9643,61.9841,61.9046,61.9643,295483.0
2025-02-26 12:45:00,62.35,62.35,62.28,62.31,63245.0,61.9841,61.9841,61.9145,61.9444,63245.0
2025-02-26 12:50:00,62.32,62.32,62.19,62.25,50628.0,61.9543,61.9543,61.8251,61.8847,50628.0
2025-02-26 12:55:00,62.25,62.26,62.13,62.18,49352.0,61.8847,61.8947,61.7654,61.8151,49352.0
2025-02-26 13:00:00,62.18,62.21,62.15,62.19,57467.0,61.8151,61.845,61.7853,61.8251,57467.0
2025-02-26 13:05:00,62.19,62.21,62.13,62.2,51779.0,61.8251,61.845,61.7654,61.835,51779.0
2025-02-26 13:10:00,62.2,62.22,62.16,62.2,69418.0,61.835,61.8549,61.7953,61.835,69418.0
2025-02-26 13:15:00,62.2,62.2,62.13,62.18,48197.0,61.835,61.835,61.7654,61.8151,48197.0
2025-02-26 13:20:00,62.19,62.24,62.17,62.21,38240.0,61.8251,61.8748,61.8052,61.845,38240.0
2025-02-26 13:25:00,62.21,62.21,62.06,62.07,80027.0,61.845,61.845,61.6958,61.7058,80027.0
2025-02-26 13:30:00,62.06,62.12,62.05,62.1,34121.0,61.6958,61.7555,61.6859,61.7356,34121.0
2025-02-26 13:35:00,62.1,62.13,62.06,62.07,38585.0,61.7356,61.7654,61.6958,61.7058,38585.0
2025-02-26 13:40:00,62.08,62.09,62.03,62.04,109322.0,61.7157,61.7257,61.666,61.676,109322.0
2025-02-26 13:45:00,62.04,62.06,61.95,61.97,51838.0,61.676,61.6958,61.5865,61.6064,51838.0
2025-02-26 13:50:00,61.97,61.98,61.89,61.92,47415.0,61.6064,61.6163,61.5268,61.5567,47415.0
2025-02-26 13:55:00,61.93,61.97,61.84,61.96,107056.0,61.5666,61.6064,61.4771,61.5964,107056.0
2025-02-26 14:00:00,61.95,61.99,61.89,61.91,60080.0,61.5865,61.6262,61.5268,61.5467,60080.0
2025-02-26 14:05:00,61.9,61.91,61.84,61.88,56600.0,61.5368,61.5467,61.4771,61.5169,56600.0
2025-02-26 14:10:00,61.87,61.9,61.86,61.9,34103.0,61.507,61.5368,61.497,61.5368,34103.0
2025-02-26 14:15:00,61.89,61.96,61.85,61.96,50462.0,61.5268,61.5964,61.4871,61.5964,50462.0
2025-02-26 14:20:00,61.95,62.03,61.95,62.01,38582.0,61.5865,61.666,61.5865,61.6461,38582.0
2025-02-26 14:25:00,61.99,62.04,61.96,61.97,50805.0,61.6262,61.676,61.5964,61.6064,50805.0
2025-02-26 14:30:00,61.94,62.03,61.94,62.03,53999.0,61.5765,61.666,61.5765,61.666,53999.0
2025-02-26 14:35:00,62.02,62.06,62.02,62.05,29774.0,61.6561,61.6958,61.6561,61.6859,29774.0
2025-02-26 14:40:00,62.04,62.11,62.04,62.05,32254.0,61.676,61.7455,61.676,61.6859,32254.0
2025-02-26 14:45:00,62.06,62.1,62.05,62.05,38397.0,61.6958,61.7356,61.6859,61.6859,38397.0
2025-02-26 14:50:00,62.04,62.07,62.02,62.03,125344.0,61.676,61.7058,61.6561,61.666,125344.0
2025-02-26 14:55:00,62.04,62.04,61.89,61.9,79237.0,61.676,61.676,61.5268,61.5368,79237.0
2025-02-26 15:00:00,61.91,61.98,61.89,61.92,51980.0,61.5467,61.6163,61.5268,61.5567,51980.0
2025-02-26 15:05:00,61.92,62.0,61.92,61.96,49898.0,61.5567,61.6362,61.5567,61.5964,49898.0
2025-02-26 15:10:00,61.96,61.99,61.94,61.95,80170.0,61.5964,61.6262,61.5765,61.5865,80170.0
2025-02-26 15:15:00,61.94,61.98,61.92,61.98,45107.0,61.5765,61.6163,61.5567,61.6163,45107.0
2025-02-26 15:20:00,61.97,62.02,61.94,61.98,63303.0,61.6064,61.6561,61.5765,61.6163,63303.0
2025-02-26 15:25:00,61.99,62.02,61.96,61.96,37731.0,61.6262,61.6561,61.5964,61.5964,37731.0
2025-02-26 15:30:00,61.96,62.01,61.93,62.0,56825.0,61.5964,61.6461,61.5666,61.6362,56825.0
2025-02-26 15:35:00,62.0,62.03,61.96,62.0,72291.0,61.6362,61.666,61.5964,61.6362,72291.0
2025-02-26 15:40:00,62.0,62.1,61.99,62.09,41866.0,61.6362,61.7356,61.6262,61.7257,41866.0
2025-02-26 15:45:00,62.08,62.13,62.06,62.09,85620.0,61.7157,61.7654,61.6958,61.7257,85620.0
2025-02-26 15:50:00,62.09,62.12,62.0,62.01,141628.0,61.7257,61.7555,61.6362,61.6461,141628.0
2025-02-26 15:55:00,62.02,62.06,61.97,62.02,264279.0,61.6561,61.6958,61.6064,61.6561,264279.0
2025-02-27 09:30:00,62.05,62.07,61.88,61.94,193563.0,61.6859,61.7058,61.5169,61.5765,193563.0
2025-02-27 09:35:00,61.93,62.02,61.92,61.95,112966.0,61.5666,61.6561,61.5567,61.5865,112966.0
2025-02-27 09:40:00,61.94,61.95,61.83,61.88,159977.0,61.5765,61.5865,61.4672,61.5169,159977.0
2025-02-27 09:45:00,61.89,62.09,61.89,62.06,98662.0,61.5268,61.7257,61.5268,61.6958,98662.0
2025-02-27 09:50:00,62.06,62.06,61.83,61.84,114547.0,61.6958,61.6958,61.4672,61.4771,114547.0
2025-02-27 09:55:00,61.82,61.83,61.66,61.68,114603.0,61.4572,61.4672,61.2982,61.3181,114603.0
2025-02-27 10:00:00,61.67,61.67,61.53,61.67,143762.0,61.3081,61.3081,61.1689,61.3081,143762.0
2025-02-27 10:05:00,61.67,61.78,61.67,61.72,142152.0,61.3081,61.4175,61.3081,61.3578,142152.0
2025-02-27 10:10:00,61.71,61.97,61.71,61.94,140970.0,61.3479,61.6064,61.3479,61.5765,140970.0
2025-02-27 10:15:00,61.93,62.04,61.92,62.04,74135.0,61.5666,61.676,61.5567,61.676,74135.0
2025-02-27 10:20:00,62.03,62.27,62.0,62.16,80965.0,61.666,61.9046,61.6362,61.7953,80965.0
2025-02-27 10:25:00,62.15,62.15,62.03,62.09,46475.0,61.7853,61.7853,61.666,61.7257,46475.0
2025-02-27 10:30:00,62.09,62.11,61.87,61.93,117895.0,61.7257,61.7455,61.507,61.5666,117895.0
2025-02-27 10:35:00,61.93,62.09,61.87,62.03,82331.0,61.5666,61.7257,61.507,61.666,82331.0
2025-02-27 10:40:00,62.02,62.03,61.95,62.01,46688.0,61.6561,61.666,61.5865,61.6461,46688.0
2025-02-27 10:45:00,62.0,62.05,61.97,62.02,56488.0,61.6362,61.6859,61.6064,61.6561,56488.0
2025-02-27 10:50:00,62.01,62.02,61.9,61.92,43249.0,61.6461,61.6561,61.5368,61.5567,43249.0
2025-02-27 10:55:00,61.91,61.94,61.87,61.87,35761.0,61.5467,61.5765,61.507,61.507,35761.0
2025-02-27 11:00:00,61.87,61.99,61.85,61.92,84175.0,61.507,61.6262,61.4871,61.5567,84175.0
2025-02-27 11:05:00,61.92,61.98,61.92,61.96,43216.0,61.5567,61.6163,61.5567,61.5964,43216.0
2025-02-27 11:10:00,61.97,62.05,61.97,62.04,28495.0,61.6064,61.6859,61.6064,61.676,28495.0
2025-02-27 11:15:00,62.04,62.12,62.03,62.11,56879.0,61.676,61.7555,61.666,61.7455,56879.0
2025-02-27 11:20:00,62.11,62.13,62.05,62.07,33777.0,61.7455,61.7654,61.6859,61.7058,33777.0
2025-02-27 11:25:00,62.07,62.08,61.93,61.96,44964.0,61.7058,61.7157,61.5666,61.5964,44964.0
2025-02-27 11:30:00,61.96,62.06,61.95,62.03,39024.0,61.5964,61.6958,61.5865,61.666,39024.0
2025-02-27 11:35:00,62.02,62.04,61.98,62.0,24602.0,61.6561,61.676,61.6163,61.6362,24602.0
2025-02-27 11:40:00,62.01,62.02,61.94,61.96,46003.0,61.6461,61.6561,61.5765,61.5964,46003.0
2025-02-27 11:45:00,61.96,62.0,61.95,61.97,105099.0,61.5964,61.6362,61.5865,61.6064,105099.0
2025-02-27 11:50:00,61.97,61.97,61.87,61.89,88537.0,61.6064,61.6064,61.507,61.5268,88537.0
2025-02-27 11:55:00,61.89,61.91,61.79,61.81,24602.0,61.5268,61.5467,61.4274,61.4473,24602.0
2025-02-27 12:00:00,61.81,61.88,61.79,61.88,63991.0,61.4473,61.5169,61.4274,61.5169,63991.0
2025-02-27 12:05:00,61.89,61.89,61.79,61.79,17975.0,61.5268,61.5268,61.4274,61.4274,17975.0
2025-02-27 12:10:00,61.79,61.81,61.76,61.79,79980.0,61.4274,61.4473,61.3976,61.4274,79980.0
2025-02-27 12:15:00,61.79,61.8,61.71,61.71,28831.0,61.4274,61.4374,61.3479,61.3479,28831.0
2025-02-27 12:20:00,61.71,61.79,61.69,61.79,54606.0,61.3479,61.4274,61.328,61.4274,54606.0
2025-02-27 12:25:00,61.8,61.93,61.78,61.93,36688.0,61.4374,61.5666,61.4175,61.5666,36688.0
2025-02-27 12:30:00,61.93,61.97,61.88,61.91,26209.0,61.5666,61.6064,61.5169,61.5467,26209.0
2025-02-27 12:35:00,61.92,61.95,61.91,61.93,43035.0,61.5567,61.5865,61.5467,61.5666,43035.0
2025-02-27 12:40:00,61.92,61.92,61.77,61.8,58749.0,61.5567,61.5567,61.4075,61.4374,58749.0
2025-02-27 12:45:00,61.82,61.87,61.8,61.81,26730.0,61.4572,61.507,61.4374,61.4473,26730.0
2025-02-27 12:50:00,61.81,61.85,61.74,61.83,47918.0,61.4473,61.4871,61.3777,61.4672,47918.0
2025-02-27 12:55:00,61.83,61.85,61.81,61.83,15429.0,61.4672,61.4871,61.4473,61.4672,15429.0
2025-02-27 13:00:00,61.84,61.94,61.84,61.9,74802.0,61.4771,61.5765,61.4771,61.5368,74802.0
2025-02-27 13:05:00,61.89,61.91,61.85,61.89,43922.0,61.5268,61.5467,61.4871,61.5268,43922.0
2025-02-27 13:10:00,61.89,61.98,61.87,61.96,43293.0,61.5268,61.6163,61.507,61.5964,43293.0
2025-02-27 13:15:00,61.96,61.98,61.91,61.95,25672.0,61.5964,61.6163,61.5467,61.5865,25672.0
2025-02-27 13:20:00,61.94,61.97,61.91,61.97,24078.0,61.5765,61.6064,61.5467,61.6064,24078.0
2025-02-27 13:25:00,61.97,61.97,61.91,61.92,29207.0,61.6064,61.6064,61.5467,61.5567,29207.0
2025-02-27 13:30:00,61.92,61.98,61.91,61.98,41342.0,61.5567,61.6163,61.5467,61.6163,41342.0
2025-02-27 13:35:00,61.98,61.99,61.93,61.98,42238.0,61.6163,61.6262,61.5666,61.6163,42238.0
2025-02-27 13:40:00,61.97,61.98,61.93,61.94,24438.0,61.6064,61.6163,61.5666,61.5765,24438.0
2025-02-27 13:45:00,61.94,61.97,61.91,61.95,28071.0,61.5765,61.6064,61.5467,61.5865,28071.0
2025-02-27 13:50:00,61.96,61.98,61.92,61.97,65315.0,61.5964,61.6163,61.5567,61.6064,65315.0
2025-02-27 13:55:00,61.99,61.99,61.9,61.9,32924.0,61.6262,61.6262,61.5368,61.5368,32924.0
2025-02-27 14:00:00,61.9,61.92,61.87,61.9,73582.0,61.5368,61.5567,61.507,61.5368,73582.0
2025-02-27 14:05:00,61.9,61.94,61.88,61.89,57375.0,61.5368,61.5765,61.5169,61.5268,57375.0
2025-02-27 14:10:00,61.9,61.91,61.84,61.86,34625.0,61.5368,61.5467,61.4771,61.497,34625.0
2025-02-27 14:15:00,61.85,61.89,61.82,61.89,45196.0,61.4871,61.5268,61.4572,61.5268,45196.0
2025-02-27 14:20:00,61.9,61.9,61.78,61.8,75747.0,61.5368,61.5368,61.4175,61.4374,75747.0
2025-02-27 14:25:00,61.8,61.81,61.67,61.67,38125.0,61.4374,61.4473,61.3081,61.3081,38125.0
2025-02-27 14:30:00,61.68,61.69,61.48,61.53,125791.0,61.3181,61.328,61.1192,61.1689,125791.0
2025-02-27 14:35:00,61.52,61.58,61.5,61.51,96472.0,61.159,61.2187,61.1391,61.1491,96472.0
2025-02-27 14:40:00,61.52,61.53,61.4,61.48,95998.0,61.159,61.1689,61.0397,61.1192,95998.0
2025-02-27 14:45:00,61.49,61.56,61.47,61.53,62227.0,61.1292,61.1988,61.1093,61.1689,62227.0
2025-02-27 14:50:00,61.53,61.62,61.5,61.57,110166.0,61.1689,61.2584,61.1391,61.2087,110166.0
2025-02-27 14:55:00,61.58,61.6,61.53,61.55,167102.0,61.2187,61.2385,61.1689,61.1888,167102.0
2025-02-27 15:00:00,61.54,61.55,61.39,61.43,85568.0,61.1789,61.1888,61.0298,61.0695,85568.0
2025-02-27 15:05:00,61.43,61.46,61.39,61.41,97018.0,61.0695,61.0994,61.0298,61.0497,97018.0
2025-02-27 15:10:00,61.42,61.43,61.33,61.37,69350.0,61.0596,61.0695,60.9701,61.0099,69350.0
2025-02-27 15:15:00,61.38,61.42,61.33,61.36,105404.0,61.0198,61.0596,60.9701,60.9999,105404.0
2025-02-27 15:20:00,61.35,61.44,61.33,61.4,123668.0,60.99,61.0795,60.9701,61.0397,123668.0
2025-02-27 15:25:00,61.41,61.43,61.28,61.29,64068.0,61.0497,61.0695,60.9204,60.9304,64068.0
2025-02-27 15:30:00,61.29,61.41,61.28,61.38,98979.0,60.9304,61.0497,60.9204,61.0198,98979.0
2025-02-27 15:35:00,61.38,61.43,61.34,61.35,78015.0,61.0198,61.0695,60.9801,60.99,78015.0
2025-02-27 15:40:00,61.34,61.35,61.28,61.3,221064.0,60.9801,60.99,60.9204,60.9403,221064.0
2025-02-27 15:45:00,61.31,61.36,61.27,61.36,91472.0,60.9502,60.9999,60.9105,60.9999,91472.0
2025-02-27 15:50:00,61.35,61.4,61.28,61.28,198650.0,60.99,61.0397,60.9204,60.9204,198650.0
2025-02-27 15:55:00,61.28,61.29,61.23,61.25,305905.0,60.9204,60.9304,60.8707,60.8906,305905.0
2025-02-28 09:30:00,61.1,61.23,61.05,61.12,313859.0,60.7415,60.8707,60.6918,60.7614,313859.0
2025-02-28 09:35:00,61.12,61.38,61.1,61.35,106983.0,60.7614,61.0198,60.7415,60.99,106983.0
2025-02-28 09:40:00,61.34,61.34,61.18,61.26,88901.0,60.9801,60.9801,60.821,60.9005,88901.0
2025-02-28 09:45:00,61.27,61.29,61.13,61.18,61218.0,60.9105,60.9304,60.7713,60.821,61218.0
2025-02-28 09:50:00,61.19,61.35,61.18,61.33,101295.0,60.8309,60.99,60.821,60.9701,101295.0
2025-02-28 09:55:00,61.35,61.37,61.25,61.36,111958.0,60.99,61.0099,60.8906,60.9999,111958.0
2025-02-28 10:00:00,61.35,61.48,61.35,61.44,112206.0,60.99,61.1192,60.99,61.0795,112206.0
2025-02-28 10:05:00,61.43,61.54,61.39,61.54,162657.0,61.0695,61.1789,61.0298,61.1789,162657.0
2025-02-28 10:10:00,61.53,61.61,61.51,61.6,94737.0,61.1689,61.2485,61.1491,61.2385,94737.0
2025-02-28 10:15:00,61.61,61.61,61.43,61.44,189391.0,61.2485,61.2485,61.0695,61.0795,189391.0
2025-02-28 10:20:00,61.44,61.63,61.42,61.61,126527.0,61.0795,61.2684,61.0596,61.2485,126527.0
2025-02-28 10:25:00,61.61,61.64,61.57,61.63,52403.0,61.2485,61.2783,61.2087,61.2684,52403.0
2025-02-28 10:30:00,61.63,61.7,61.62,61.69,38189.0,61.2684,61.3379,61.2584,61.328,38189.0
2025-02-28 10:35:00,61.69,61.69,61.59,61.62,66326.0,61.328,61.328,61.2286,61.2584,66326.0
2025-02-28 10:40:00,61.62,61.65,61.57,61.58,71108.0,61.2584,61.2882,61.2087,61.2187,71108.0
2025-02-28 10:45:00,61.58,61.65,61.57,61.59,47703.0,61.2187,61.2882,61.2087,61.2286,47703.0
2025-02-28 10:50:00,61.61,61.68,61.6,61.64,43747.0,61.2485,61.3181,61.2385,61.2783,43747.0
2025-02-28 10:55:00,61.65,61.73,61.64,61.71,24565.0,61.2882,61.3678,61.2783,61.3479,24565.0
2025-02-28 11:00:00,61.73,61.73,61.65,61.67,90521.0,61.3678,61.3678,61.2882,61.3081,90521.0
2025-02-28 11:05:00,61.67,61.73,61.65,61.68,69737.0,61.3081,61.3678,61.2882,61.3181,69737.0
2025-02-28 11:10:00,61.69,61.69,61.61,61.62,67810.0,61.328,61.328,61.2485,61.2584,67810.0
2025-02-28 11:15:00,61.62,61.62,61.52,61.6,56351.0,61.2584,61.2584,61.159,61.2385,56351.0
2025-02-28 11:20:00,61.6,61.65,61.56,61.57,59340.0,61.2385,61.2882,61.1988,61.2087,59340.0
2025-02-28 11:25:00,61.57,61.59,61.46,61.46,68045.0,61.2087,61.2286,61.0994,61.0994,68045.0
2025-02-28 11:30:00,61.45,61.55,61.43,61.54,41015.0,61.0894,61.1888,61.0695,61.1789,41015.0
2025-02-28 11:35:00,61.56,61.6,61.53,61.54,42723.0,61.1988,61.2385,61.1689,61.1789,42723.0
2025-02-28 11:40:00,61.55,61.61,61.53,61.61,37776.0,61.1888,61.2485,61.1689,61.2485,37776.0
2025-02-28 11:45:00,61.6,61.68,61.58,61.67,30069.0,61.2385,61.3181,61.2187,61.3081,30069.0
2025-02-28 11:50:00,61.67,61.68,61.62,61.67,27107.0,61.3081,61.3181,61.2584,61.3081,27107.0
2025-02-28 11:55:00,61.68,61.68,61.59,61.61,21257.0,61.3181,61.3181,61.2286,61.2485,21257.0
2025-02-28 12:00:00,61.61,61.64,61.54,61.55,36545.0,61.2485,61.2783,61.1789,61.1888,36545.0
2025-02-28 12:05:00,61.55,61.6,61.52,61.55,67162.0,61.1888,61.2385,61.159,61.1888,67162.0
2025-02-28 12:10:00,61.55,61.61,61.55,61.59,67967.0,61.1888,61.2485,61.1888,61.2286,67967.0
2025-02-28 12:15:00,61.58,61.64,61.55,61.64,66467.0,61.2187,61.2783,61.1888,61.2783,66467.0
2025-02-28 12:20:00,61.63,61.64,61.49,61.53,75780.0,61.2684,61.2783,61.1292,61.1689,75780.0
2025-02-28 12:25:00,61.53,61.56,61.51,61.53,42021.0,61.1689,61.1988,61.1491,61.1689,42021.0
2025-02-28 12:30:00,61.53,61.53,61.46,61.48,52706.0,61.1689,61.1689,61.0994,61.1192,52706.0
2025-02-28 12:35:00,61.48,61.48,61.43,61.45,15639.0,61.1192,61.1192,61.0695,61.0894,15639.0
2025-02-28 12:40:00,61.45,61.46,61.31,61.34,74156.0,61.0894,61.0994,60.9502,60.9801,74156.0
2025-02-28 12:45:00,61.34,61.36,61.23,61.26,128405.0,60.9801,60.9999,60.8707,60.9005,128405.0
2025-02-28 12:50:00,61.24,61.36,61.22,61.3,90583.0,60.8806,60.9999,60.8608,60.9403,90583.0
2025-02-28 12:55:00,61.29,61.29,61.15,61.15,99153.0,60.9304,60.9304,60.7912,60.7912,99153.0
2025-02-28 13:00:00,61.15,61.26,61.15,61.18,103853.0,60.7912,60.9005,60.7912,60.821,103853.0
2025-02-28 13:05:00,61.16,61.18,61.13,61.15,35875.0,60.8011,60.821,60.7713,60.7912,35875.0
2025-02-28 13:10:00,61.12,61.16,61.11,61.16,48365.0,60.7614,60.8011,60.7514,60.8011,48365.0
2025-02-28 13:15:00,61.16,61.2,60.98,60.99,180362.0,60.8011,60.8409,60.6222,60.6321,180362.0
2025-02-28 13:20:00,61.01,61.09,60.99,61.0,161510.0,60.652,60.7315,60.6321,60.6421,161510.0
2025-02-28 13:25:00,61.01,61.19,61.0,61.18,195438.0,60.652,60.8309,60.6421,60.821,195438.0
2025-02-28 13:30:00,61.18,61.25,61.14,61.24,123525.0,60.821,60.8906,60.7812,60.8806,123525.0
2025-02-28 13:35:00,61.25,61.36,61.25,61.36,107107.0,60.8906,60.9999,60.8906,60.9999,107107.0
2025-02-28 13:40:00,61.36,61.4,61.27,61.32,206409.0,60.9999,61.0397,60.9105,60.9602,206409.0
2025-02-28 13:45:00,61.32,61.35,61.29,61.32,45810.0,60.9602,60.99,60.9304,60.9602,45810.0
2025-02-28 13:50:00,61.31,61.35,61.29,61.3,56337.0,60.9502,60.99,60.9304,60.9403,56337.0
2025-02-28 13:55:00,61.3,61.3,61.09,61.1,67576.0,60.9403,60.9403,60.7315,60.7415,67576.0
2025-02-28 14:00:00,61.11,61.21,61.11,61.14,100433.0,60.7514,60.8508,60.7514,60.7812,100433.0
2025-02-28 14:05:00,61.14,61.22,61.13,61.16,357250.0,60.7812,60.8608,60.7713,60.8011,357250.0
2025-02-28 14:10:00,61.17,61.2,61.13,61.17,62261.0,60.8111,60.8409,60.7713,60.8111,62261.0
2025-02-28 14:15:00,61.17,61.26,61.16,61.26,102566.0,60.8111,60.9005,60.8011,60.9005,102566.0
2025-02-28 14:20:00,61.26,61.27,61.13,61.19,56069.0,60.9005,60.9105,60.7713,60.8309,56069.0
2025-02-28 14:25:00,61.21,61.25,61.2,61.23,65898.0,60.8508,60.8906,60.8409,60.8707,65898.0
2025-02-28 14:30:00,61.22,61.32,61.19,61.29,67927.0,60.8608,60.9602,60.8309,60.9304,67927.0
2025-02-28 14:35:00,61.29,61.39,61.26,61.35,91610.0,60.9304,61.0298,60.9005,60.99,91610.0
2025-02-28 14:40:00,61.35,61.4,61.32,61.38,44181.0,60.99,61.0397,60.9602,61.0198,44181.0
2025-02-28 14:45:00,61.37,61.42,61.35,61.4,96294.0,61.0099,61.0596,60.99,61.0397,96294.0
2025-02-28 14:50:00,61.4,61.44,61.37,61.4,86214.0,61.0397,61.0795,61.0099,61.0397,86214.0
2025-02-28 14:55:00,61.4,61.45,61.38,61.44,88410.0,61.0397,61.0894,61.0198,61.0795,88410.0
2025-02-28 15:00:00,61.43,61.51,61.41,61.5,42346.0,61.0695,61.1491,61.0497,61.1391,42346.0
2025-02-28 15:05:00,61.51,61.55,61.48,61.53,74442.0,61.1491,61.1888,61.1192,61.1689,74442.0
2025-02-28 15:10:00,61.53,61.55,61.47,61.49,46364.0,61.1689,61.1888,61.1093,61.1292,46364.0
2025-02-28 15:15:00,61.48,61.54,61.47,61.47,54434.0,61.1192,61.1789,61.1093,61.1093,54434.0
2025-02-28 15:20:00,61.48,61.49,61.43,61.47,63580.0,61.1192,61.1292,61.0695,61.1093,63580.0
2025-02-28 15:25:00,61.48,61.59,61.48,61.58,72969.0,61.1192,61.2286,61.1192,61.2187,72969.0
2025-02-28 15:30:00,61.58,61.59,61.48,61.48,73697.0,61.2187,61.2286,61.1192,61.1192,73697.0
2025-02-28 15:35:00,61.48,61.52,61.41,61.48,124570.0,61.1192,61.159,61.0497,61.1192,124570.0
2025-02-28 15:40:00,61.49,61.59,61.49,61.55,133727.0,61.1292,61.2286,61.1292,61.1888,133727.0
2025-02-28 15:45:00,61.55,61.63,61.52,61.63,104770.0,61.1888,61.2684,61.159,61.2684,104770.0
2025-02-28 15:50:00,61.64,61.73,61.59,61.72,324259.0,61.2783,61.3678,61.2286,61.3578,324259.0
2025-02-28 15:55:00,61.73,61.91,61.73,61.9,921851.0,61.3678,61.5467,61.3678,61.5368,921851.0
2025-03-03 09:30:00,62.13,62.26,62.04,62.2,249479.0,61.7654,61.8947,61.676,61.835,249479.0
2025-03-03 09:35:00,62.19,62.23,62.14,62.18,103861.0,61.8251,61.8648,61.7754,61.8151,103861.0
2025-03-03 09:40:00,62.19,62.22,61.98,61.98,160290.0,61.8251,61.8549,61.6163,61.6163,160290.0
2025-03-03 09:45:00,61.96,62.02,61.91,61.94,395564.0,61.5964,61.6561,61.5467,61.5765,395564.0
2025-03-03 09:50:00,61.95,61.98,61.9,61.92,98812.0,61.5865,61.6163,61.5368,61.5567,98812.0
2025-03-03 09:55:00,61.94,61.94,61.76,61.79,89406.0,61.5765,61.5765,61.3976,61.4274,89406.0
2025-03-03 10:00:00,61.78,61.78,61.53,61.72,350489.0,61.4175,61.4175,61.1689,61.3578,350489.0
2025-03-03 10:05:00,61.74,61.85,61.7,61.74,155757.0,61.3777,61.4871,61.3379,61.3777,155757.0
2025-03-03 10:10:00,61.73,61.85,61.69,61.74,82927.0,61.3678,61.4871,61.328,61.3777,82927.0
2025-03-03 10:15:00,61.72,61.81,61.69,61.8,67505.0,61.3578,61.4473,61.328,61.4374,67505.0
2025-03-03 10:20:00,61.8,61.98,61.8,61.92,53578.0,61.4374,61.6163,61.4374,61.5567,53578.0
2025-03-03 10:25:00,61.93,61.95,61.87,61.93,32569.0,61.5666,61.5865,61.507,61.5666,32569.0
2025-03-03 10:30:00,61.93,61.99,61.91,61.96,97362.0,61.5666,61.6262,61.5467,61.5964,97362.0
2025-03-03 10:35:00,61.96,61.96,61.83,61.9,56622.0,61.5964,61.5964,61.4672,61.5368,56622.0
2025-03-03 10:40:00,61.88,62.07,61.87,62.06,75418.0,61.5169,61.7058,61.507,61.6958,75418.0
2025-03-03 10:45:00,62.07,62.07,61.84,61.86,128478.0,61.7058,61.7058,61.4771,61.497,128478.0
2025-03-03 10:50:00,61.89,61.97,61.86,61.96,68423.0,61.5268,61.6064,61.497,61.5964,68423.0
2025-03-03 10:55:00,61.97,61.98,61.79,61.8,85090.0,61.6064,61.6163,61.4274,61.4374,85090.0
2025-03-03 11:00:00,61.8,61.89,61.79,61.83,109471.0,61.4374,61.5268,61.4274,61.4672,109471.0
2025-03-03 11:05:00,61.84,61.88,61.79,61.79,42302.0,61.4771,61.5169,61.4274,61.4274,42302.0
2025-03-03 11:10:00,61.8,61.85,61.73,61.79,56849.0,61.4374,61.4871,61.3678,61.4274,56849.0
2025-03-03 11:15:00,61.8,61.83,61.75,61.79,44176.0,61.4374,61.4672,61.3877,61.4274,44176.0
2025-03-03 11:20:00,61.78,61.84,61.77,61.81,101680.0,61.4175,61.4771,61.4075,61.4473,101680.0
2025-03-03 11:25:00,61.81,61.81,61.66,61.66,28538.0,61.4473,61.4473,61.2982,61.2982,28538.0
2025-03-03 11:30:00,61.66,61.71,61.62,61.63,94592.0,61.2982,61.3479,61.2584,61.2684,94592.0
2025-03-03 11:35:00,61.63,61.66,61.56,61.59,50592.0,61.2684,61.2982,61.1988,61.2286,50592.0
2025-03-03 11:40:00,61.59,61.59,61.5,61.52,34775.0,61.2286,61.2286,61.1391,61.159,34775.0
2025-03-03 11:45:00,61.52,61.66,61.51,61.66,72168.0,61.159,61.2982,61.1491,61.2982,72168.0
2025-03-03 11:50:00,61.65,61.74,61.64,61.71,137147.0,61.2882,61.3777,61.2783,61.3479,137147.0
2025-03-03 11:55:00,61.71,61.76,61.69,61.73,80557.0,61.3479,61.3976,61.328,61.3678,80557.0
2025-03-03 12:00:00,61.72,61.77,61.68,61.77,100055.0,61.3578,61.4075,61.3181,61.4075,100055.0
2025-03-03 12:05:00,61.77,61.85,61.76,61.82,83224.0,61.4075,61.4871,61.3976,61.4572,83224.0
2025-03-03 12:10:00,61.81,61.9,61.81,61.88,26645.0,61.4473,61.5368,61.4473,61.5169,26645.0
2025-03-03 12:15:00,61.89,61.93,61.85,61.91,88920.0,61.5268,61.5666,61.4871,61.5467,88920.0
2025-03-03 12:20:00,61.92,61.94,61.88,61.91,36057.0,61.5567,61.5765,61.5169,61.5467,36057.0
2025-03-03 12:25:00,61.92,61.93,61.86,61.88,17840.0,61.5567,61.5666,61.497,61.5169,17840.0
2025-03-03 12:30:00,61.89,61.93,61.86,61.87,24923.0,61.5268,61.5666,61.497,61.507,24923.0
2025-03-03 12:35:00,61.88,61.91,61.84,61.91,16882.0,61.5169,61.5467,61.4771,61.5467,16882.0
2025-03-03 12:40:00,61.91,61.93,61.87,61.88,23750.0,61.5467,61.5666,61.507,61.5169,23750.0
2025-03-03 12:45:00,61.87,61.88,61.8,61.85,31120.0,61.507,61.5169,61.4374,61.4871,31120.0
2025-03-03 12:50:00,61.85,61.85,61.73,61.74,58518.0,61.4871,61.4871,61.3678,61.3777,58518.0
2025-03-03 12:55:00,61.73,61.74,61.63,61.67,53494.0,61.3678,61.3777,61.2684,61.3081,53494.0
2025-03-03 13:00:00,61.66,61.67,61.61,61.62,128231.0,61.2982,61.3081,61.2485,61.2584,128231.0
2025-03-03 13:05:00,61.62,61.62,61.47,61.49,104480.0,61.2584,61.2584,61.1093,61.1292,104480.0
2025-03-03 13:10:00,61.48,61.48,61.37,61.38,124408.0,61.1192,61.1192,61.0099,61.0198,124408.0
2025-03-03 13:15:00,61.38,61.43,61.36,61.37,61925.0,61.0198,61.0695,60.9999,61.0099,61925.0
2025-03-03 13:20:00,61.38,61.41,61.32,61.39,139380.0,61.0198,61.0497,60.9602,61.0298,139380.0
2025-03-03 13:25:00,61.38,61.38,61.16,61.18,60271.0,61.0198,61.0198,60.8011,60.821,60271.0
2025-03-03 13:30:00,61.2,61.24,61.11,61.13,82902.0,60.8409,60.8806,60.7514,60.7713,82902.0
2025-03-03 13:35:00,61.14,61.2,61.1,61.12,82276.0,60.7812,60.8409,60.7415,60.7614,82276.0
2025-03-03 13:40:00,61.12,61.22,61.11,61.2,40634.0,60.7614,60.8608,60.7514,60.8409,40634.0
2025-03-03 13:45:00,61.2,61.43,61.17,61.29,342451.0,60.8409,61.0695,60.8111,60.9304,342451.0
2025-03-03 13:50:00,61.26,61.34,61.22,61.23,91743.0,60.9005,60.9801,60.8608,60.8707,91743.0
2025-03-03 13:55:00,61.21,61.24,61.16,61.23,207088.0,60.8508,60.8806,60.8011,60.8707,207088.0
2025-03-03 14:00:00,61.22,61.35,61.21,61.28,37580.0,60.8608,60.99,60.8508,60.9204,37580.0
2025-03-03 14:05:00,61.28,61.35,61.25,61.31,37804.0,60.9204,60.99,60.8906,60.9502,37804.0
2025-03-03 14:10:00,61.31,61.33,61.27,61.29,44133.0,60.9502,60.9701,60.9105,60.9304,44133.0
2025-03-03 14:15:00,61.29,61.3,61.19,61.21,58995.0,60.9304,60.9403,60.8309,60.8508,58995.0
2025-03-03 14:20:00,61.2,61.26,61.19,61.22,78733.0,60.8409,60.9005,60.8309,60.8608,78733.0
2025-03-03 14:25:00,61.22,61.23,61.16,61.17,47823.0,60.8608,60.8707,60.8011,60.8111,47823.0
2025-03-03 14:30:00,61.16,61.28,61.16,61.24,73672.0,60.8011,60.9204,60.8011,60.8806,73672.0
2025-03-03 14:35:00,61.23,61.26,61.14,61.22,66083.0,60.8707,60.9005,60.7812,60.8608,66083.0
2025-03-03 14:40:00,61.23,61.32,61.23,61.27,77338.0,60.8707,60.9602,60.8707,60.9105,77338.0
2025-03-03 14:45:00,61.27,61.27,61.15,61.16,58791.0,60.9105,60.9105,60.7912,60.8011,58791.0
2025-03-03 14:50:00,61.15,61.19,60.9,60.96,435238.0,60.7912,60.8309,60.5426,60.6023,435238.0
2025-03-03 14:55:00,60.97,61.0,60.82,60.83,293872.0,60.6122,60.6421,60.4631,60.4731,293872.0
2025-03-03 15:00:00,60.83,60.83,60.61,60.65,221387.0,60.4731,60.4731,60.2543,60.2941,221387.0
2025-03-03 15:05:00,60.66,60.7,60.54,60.55,310398.0,60.3041,60.3438,60.1848,60.1947,310398.0
2025-03-03 15:10:00,60.55,60.58,60.43,60.53,232821.0,60.1947,60.2245,60.0754,60.1748,232821.0
2025-03-03 15:15:00,60.53,60.59,60.47,60.47,207403.0,60.1748,60.2345,60.1152,60.1152,207403.0
2025-03-03 15:20:00,60.47,60.51,60.38,60.39,221429.0,60.1152,60.1549,60.0257,60.0356,221429.0
2025-03-03 15:25:00,60.39,60.4,60.26,60.31,202173.0,60.0356,60.0456,59.9064,59.9561,202173.0
2025-03-03 15:30:00,60.31,60.46,60.31,60.36,103121.0,59.9561,60.1052,59.9561,60.0058,103121.0
2025-03-03 15:35:00,60.37,60.38,60.28,60.28,126748.0,60.0158,60.0257,59.9263,59.9263,126748.0
2025-03-03 15:40:00,60.28,60.3,60.18,60.25,205201.0,59.9263,59.9462,59.8269,59.8965,205201.0
2025-03-03 15:45:00,60.25,60.5,60.23,60.45,2066328.0,59.8965,60.145,59.8766,60.0953,2066328.0
2025-03-03 15:50:00,60.45,60.49,60.35,60.42,475838.0,60.0953,60.135,59.9959,60.0655,475838.0
2025-03-03 15:55:00,60.43,60.51,60.41,60.51,1057127.0,60.0754,60.1549,60.0555,60.1549,1057127.0
2025-03-04 09:30:00,59.91,59.91,59.44,59.48,356681.0,59.5585,59.5585,59.0912,59.131,356681.0
2025-03-04 09:35:00,59.48,59.65,59.47,59.5,211127.0,59.131,59.3,59.121,59.1509,211127.0
2025-03-04 09:40:00,59.51,59.59,59.33,59.35,231639.0,59.1608,59.2403,58.9819,59.0017,231639.0
2025-03-04 09:45:00,59.37,59.48,59.28,59.32,194180.0,59.0216,59.131,58.9321,58.9719,194180.0
2025-03-04 09:50:00,59.33,59.33,59.16,59.19,334446.0,58.9819,58.9819,58.8129,58.8427,334446.0
2025-03-04 09:55:00,59.2,59.24,59.08,59.09,130301.0,58.8526,58.8924,58.7333,58.7433,130301.0
2025-03-04 10:00:00,59.09,59.17,59.02,59.1,226746.0,58.7433,58.8228,58.6737,58.7532,226746.0
2025-03-04 10:05:00,59.11,59.15,58.99,59.01,99273.0,58.7631,58.8029,58.6439,58.6637,99273.0
2025-03-04 10:10:00,58.99,59.08,58.92,59.03,249123.0,58.6439,58.7333,58.5743,58.6836,249123.0
2025-03-04 10:15:00,59.02,59.02,58.82,58.87,133313.0,58.6737,58.6737,58.4748,58.5246,133313.0
2025-03-04 10:20:00,58.87,58.95,58.79,58.92,271272.0,58.5246,58.6041,58.445,58.5743,271272.0
2025-03-04 10:25:00,58.9,59.09,58.83,59.04,214314.0,58.5544,58.7433,58.4848,58.6936,214314.0
2025-03-04 10:30:00,59.03,59.17,59.01,59.17,157181.0,58.6836,58.8228,58.6637,58.8228,157181.0
2025-03-04 10:35:00,59.14,59.2,59.06,59.08,130795.0,58.793,58.8526,58.7134,58.7333,130795.0
2025-03-04 10:40:00,59.08,59.16,58.97,59.06,172076.0,58.7333,58.8129,58.624,58.7134,172076.0
2025-03-04 10:45:00,59.06,59.09,58.91,59.01,134577.0,58.7134,58.7433,58.5643,58.6637,134577.0
2025-03-04 10:50:00,59.02,59.02,58.87,58.94,146001.0,58.6737,58.6737,58.5246,58.5941,146001.0
2025-03-04 10:55:00,58.92,58.98,58.89,58.94,117207.0,58.5743,58.6339,58.5444,58.5941,117207.0
2025-03-04 11:00:00,58.94,58.99,58.87,58.89,129986.0,58.5941,58.6439,58.5246,58.5444,129986.0
2025-03-04 11:05:00,58.86,58.89,58.75,58.78,141934.0,58.5146,58.5444,58.4053,58.4351,141934.0
2025-03-04 11:10:00,58.79,59.03,58.77,59.02,181251.0,58.445,58.6836,58.4251,58.6737,181251.0
2025-03-04 11:15:00,58.99,59.06,58.85,58.86,207229.0,58.6439,58.7134,58.5047,58.5146,207229.0
2025-03-04 11:20:00,58.86,58.96,58.81,58.84,208256.0,58.5146,58.614,58.4649,58.4947,208256.0
2025-03-04 11:25:00,58.84,58.85,58.77,58.81,216306.0,58.4947,58.5047,58.4251,58.4649,216306.0
2025-03-04 11:30:00,58.82,58.9,58.81,58.87,166957.0,58.4748,58.5544,58.4649,58.5246,166957.0
2025-03-04 11:35:00,58.87,58.94,58.83,58.9,164428.0,58.5246,58.5941,58.4848,58.5544,164428.0
2025-03-04 11:40:00,58.9,59.05,58.87,59.04,435104.0,58.5544,58.7035,58.5246,58.6936,435104.0
2025-03-04 11:45:00,59.03,59.09,58.96,59.07,85831.0,58.6836,58.7433,58.614,58.7234,85831.0
2025-03-04 11:50:00,59.05,59.14,59.0,59.11,119265.0,58.7035,58.793,58.6538,58.7631,119265.0
2025-03-04 11:55:00,59.11,59.2,59.09,59.17,54971.0,58.7631,58.8526,58.7433,58.8228,54971.0
2025-03-04 12:00:00,59.19,59.26,59.13,59.23,71773.0,58.8427,58.9123,58.783,58.8824,71773.0
2025-03-04 12:05:00,59.23,59.23,59.11,59.18,80066.0,58.8824,58.8824,58.7631,58.8327,80066.0
2025-03-04 12:10:00,59.18,59.29,59.17,59.24,72590.0,58.8327,58.9421,58.8228,58.8924,72590.0
2025-03-04 12:15:00,59.25,59.29,59.23,59.27,66328.0,58.9023,58.9421,58.8824,58.9222,66328.0
2025-03-04 12:20:00,59.27,59.38,59.24,59.36,123116.0,58.9222,59.0316,58.8924,59.0117,123116.0
2025-03-04 12:25:00,59.34,59.53,59.34,59.48,78148.0,58.9918,59.1807,58.9918,59.131,78148.0
2025-03-04 12:30:00,59.47,59.51,59.39,59.51,72550.0,59.121,59.1608,59.0415,59.1608,72550.0
2025-03-04 12:35:00,59.5,59.57,59.48,59.55,81996.0,59.1509,59.2204,59.131,59.2006,81996.0
2025-03-04 12:40:00,59.54,59.58,59.44,59.54,308697.0,59.1906,59.2304,59.0912,59.1906,308697.0
2025-03-04 12:45:00,59.53,59.64,59.52,59.55,417801.0,59.1807,59.29,59.1707,59.2006,417801.0
2025-03-04 12:50:00,59.54,59.54,59.4,59.51,104493.0,59.1906,59.1906,59.0514,59.1608,104493.0
2025-03-04 12:55:00,59.51,59.51,59.38,59.41,169191.0,59.1608,59.1608,59.0316,59.0614,169191.0
2025-03-04 13:00:00,59.42,59.53,59.4,59.49,232428.0,59.0713,59.1807,59.0514,59.1409,232428.0
2025-03-04 13:05:00,59.49,59.65,59.48,59.65,252050.0,59.1409,59.3,59.131,59.3,252050.0
2025-03-04 13:10:00,59.63,59.8,59.62,59.78,75819.0,59.2801,59.4491,59.2702,59.4292,75819.0
2025-03-04 13:15:00,59.78,59.79,59.63,59.7,125098.0,59.4292,59.4392,59.2801,59.3497,125098.0
2025-03-04 13:20:00,59.71,59.71,59.59,59.65,78066.0,59.3596,59.3596,59.2403,59.3,78066.0
2025-03-04 13:25:00,59.64,59.67,59.58,59.62,99413.0,59.29,59.3199,59.2304,59.2702,99413.0
2025-03-04 13:30:00,59.61,59.7,59.57,59.69,77420.0,59.2602,59.3497,59.2204,59.3397,77420.0
2025-03-04 13:35:00,59.68,59.75,59.62,59.75,104458.0,59.3298,59.3994,59.2702,59.3994,104458.0
2025-03-04 13:40:00,59.77,59.82,59.73,59.78,55349.0,59.4193,59.469,59.3795,59.4292,55349.0
2025-03-04 13:45:00,59.78,59.87,59.77,59.81,94472.0,59.4292,59.5187,59.4193,59.459,94472.0
2025-03-04 13:50:00,59.79,59.9,59.78,59.87,55921.0,59.4392,59.5485,59.4292,59.5187,55921.0
2025-03-04 13:55:00,59.87,59.99,59.86,59.94,125339.0,59.5187,59.638,59.5087,59.5883,125339.0
2025-03-04 14:00:00,59.93,60.07,59.93,60.05,143781.0,59.5783,59.7175,59.5783,59.6976,143781.0
2025-03-04 14:05:00,60.04,60.19,60.03,60.15,317883.0,59.6877,59.8368,59.6777,59.797,317883.0
2025-03-04 14:10:00,60.15,60.15,60.07,60.12,288794.0,59.797,59.797,59.7175,59.7672,288794.0
2025-03-04 14:15:00,60.13,60.16,60.08,60.13,117365.0,59.7772,59.807,59.7275,59.7772,117365.0
2025-03-04 14:20:00,60.14,60.22,60.11,60.2,154865.0,59.7871,59.8666,59.7573,59.8468,154865.0
2025-03-04 14:25:00,60.2,60.21,60.06,60.08,89038.0,59.8468,59.8567,59.7076,59.7275,89038.0
2025-03-04 14:30:00,60.08,60.11,60.01,60.02,57318.0,59.7275,59.7573,59.6579,59.6678,57318.0
2025-03-04 14:35:00,60.03,60.12,60.01,60.12,80533.0,59.6777,59.7672,59.6579,59.7672,80533.0
2025-03-04 14:40:00,60.1,60.15,60.05,60.1,434224.0,59.7473,59.797,59.6976,59.7473,434224.0
2025-03-04 14:45:00,60.11,60.18,60.08,60.13,210603.0,59.7573,59.8269,59.7275,59.7772,210603.0
2025-03-04 14:50:00,60.14,60.21,60.14,60.17,262747.0,59.7871,59.8567,59.7871,59.8169,262747.0
2025-03-04 14:55:00,60.15,60.23,60.15,60.21,71374.0,59.797,59.8766,59.797,59.8567,71374.0
2025-03-04 15:00:00,60.2,60.27,60.12,60.15,102235.0,59.8468,59.9163,59.7672,59.797,102235.0
2025-03-04 15:05:00,60.14,60.21,60.11,60.16,156538.0,59.7871,59.8567,59.7573,59.807,156538.0
2025-03-04 15:10:00,60.16,60.24,60.15,60.22,66523.0,59.807,59.8865,59.797,59.8666,66523.0
2025-03-04 15:15:00,60.21,60.31,60.2,60.3,76598.0,59.8567,59.9561,59.8468,59.9462,76598.0
2025-03-04 15:20:00,60.3,60.49,60.28,60.49,78930.0,59.9462,60.135,59.9263,60.135,78930.0
2025-03-04 15:25:00,60.48,60.49,60.32,60.33,120221.0,60.1251,60.135,59.966,59.976,120221.0
2025-03-04 15:30:00,60.33,60.33,59.89,59.96,249731.0,59.976,59.976,59.5386,59.6082,249731.0
2025-03-04 15:35:00,59.97,60.02,59.9,59.94,251469.0,59.6181,59.6678,59.5485,59.5883,251469.0
2025-03-04 15:40:00,59.93,59.97,59.82,59.91,148583.0,59.5783,59.6181,59.469,59.5585,148583.0
2025-03-04 15:45:00,59.92,59.99,59.76,59.79,185293.0,59.5684,59.638,59.4093,59.4392,185293.0
2025-03-04 15:50:00,59.8,59.8,59.49,59.6,512502.0,59.4491,59.4491,59.1409,59.2503,512502.0
2025-03-04 15:55:00,59.61,59.64,59.54,59.55,619145.0,59.2602,59.29,59.1906,59.2006,619145.0
2025-03-05 09:30:00,59.63,59.64,59.5,59.6,190913.0,59.2801,59.29,59.1509,59.2503,190913.0
2025-03-05 09:35:00,59.6,59.75,59.48,59.73,156644.0,59.2503,59.3994,59.131,59.3795,156644.0
2025-03-05 09:40:00,59.75,59.96,59.75,59.89,92443.0,59.3994,59.6082,59.3994,59.5386,92443.0
2025-03-05 09:45:00,59.86,59.91,59.72,59.72,160206.0,59.5087,59.5585,59.3696,59.3696,160206.0
2025-03-05 09:50:00,59.7,59.88,59.69,59.71,141563.0,59.3497,59.5286,59.3397,59.3596,141563.0
2025-03-05 09:55:00,59.72,59.77,59.56,59.62,87744.0,59.3696,59.4193,59.2105,59.2702,87744.0
2025-03-05 10:00:00,59.64,60.03,59.63,59.85,219584.0,59.29,59.6777,59.2801,59.4988,219584.0
2025-03-05 10:05:00,59.87,59.99,59.82,59.9,97293.0,59.5187,59.638,59.469,59.5485,97293.0
2025-03-05 10:10:00,59.92,59.94,59.77,59.77,404586.0,59.5684,59.5883,59.4193,59.4193,404586.0
2025-03-05 10:15:00,59.79,59.8,59.61,59.63,104826.0,59.4392,59.4491,59.2602,59.2801,104826.0
2025-03-05 10:20:00,59.63,59.71,59.52,59.57,108111.0,59.2801,59.3596,59.1707,59.2204,108111.0
2025-03-05 10:25:00,59.56,59.64,59.53,59.57,86107.0,59.2105,59.29,59.1807,59.2204,86107.0
2025-03-05 10:30:00,59.57,59.67,59.51,59.62,64721.0,59.2204,59.3199,59.1608,59.2702,64721.0
2025-03-05 10:35:00,59.61,59.78,59.6,59.74,56268.0,59.2602,59.4292,59.2503,59.3895,56268.0
2025-03-05 10:40:00,59.75,59.75,59.63,59.68,71347.0,59.3994,59.3994,59.2801,59.3298,71347.0
2025-03-05 10:45:00,59.68,59.74,59.55,59.57,217616.0,59.3298,59.3895,59.2006,59.2204,217616.0
2025-03-05 10:50:00,59.56,59.69,59.51,59.68,208553.0,59.2105,59.3397,59.1608,59.3298,208553.0
2025-03-05 10:55:00,59.68,59.72,59.59,59.61,131408.0,59.3298,59.3696,59.2403,59.2602,131408.0
2025-03-05 11:00:00,59.6,59.6,59.46,59.52,53861.0,59.2503,59.2503,59.1111,59.1707,53861.0
2025-03-05 11:05:00,59.52,59.56,59.45,59.47,62277.0,59.1707,59.2105,59.1012,59.121,62277.0
2025-03-05 11:10:00,59.48,59.48,59.31,59.4,98034.0,59.131,59.131,58.962,59.0514,98034.0
2025-03-05 11:15:00,59.42,59.43,59.35,59.36,43611.0,59.0713,59.0813,59.0017,59.0117,43611.0
2025-03-05 11:20:00,59.36,59.38,59.33,59.38,112935.0,59.0117,59.0316,58.9819,59.0316,112935.0
2025-03-05 11:25:00,59.39,59.4,59.28,59.36,112652.0,59.0415,59.0514,58.9321,59.0117,112652.0
2025-03-05 11:30:00,59.35,59.35,59.22,59.23,85792.0,59.0017,59.0017,58.8725,58.8824,85792.0
2025-03-05 11:35:00,59.24,59.36,59.2,59.35,72151.0,58.8924,59.0117,58.8526,59.0017,72151.0
2025-03-05 11:40:00,59.34,59.34,59.22,59.24,64175.0,58.9918,58.9918,58.8725,58.8924,64175.0
2025-03-05 11:45:00,59.25,59.31,59.21,59.27,78690.0,58.9023,58.962,58.8626,58.9222,78690.0
2025-03-05 11:50:00,59.27,59.27,59.19,59.27,38342.0,58.9222,58.9222,58.8427,58.9222,38342.0
2025-03-05 11:55:00,59.27,59.52,59.25,59.47,520400.0,58.9222,59.1707,58.9023,59.121,520400.0
2025-03-05 12:00:00,59.46,59.65,59.44,59.47,241205.0,59.1111,59.3,59.0912,59.121,241205.0
2025-03-05 12:05:00,59.47,59.52,59.45,59.5,65345.0,59.121,59.1707,59.1012,59.1509,65345.0
2025-03-05 12:10:00,59.51,59.54,59.45,59.46,89542.0,59.1608,59.1906,59.1012,59.1111,89542.0
2025-03-05 12:15:00,59.47,59.55,59.47,59.49,76360.0,59.121,59.2006,59.121,59.1409,76360.0
2025-03-05 12:20:00,59.49,59.61,59.48,59.57,61526.0,59.1409,59.2602,59.131,59.2204,61526.0
2025-03-05 12:25:00,59.55,59.62,59.52,59.6,50447.0,59.2006,59.2702,59.1707,59.2503,50447.0
2025-03-05 12:30:00,59.62,59.67,59.61,59.65,49610.0,59.2702,59.3199,59.2602,59.3,49610.0
2025-03-05 12:35:00,59.64,59.69,59.6,59.69,70812.0,59.29,59.3397,59.2503,59.3397,70812.0
2025-03-05 12:40:00,59.7,59.72,59.66,59.7,78234.0,59.3497,59.3696,59.3099,59.3497,78234.0
2025-03-05 12:45:00,59.69,59.69,59.58,59.69,291095.0,59.3397,59.3397,59.2304,59.3397,291095.0
2025-03-05 12:50:00,59.69,59.82,59.68,59.76,112076.0,59.3397,59.469,59.3298,59.4093,112076.0
2025-03-05 12:55:00,59.75,59.83,59.74,59.8,49351.0,59.3994,59.4789,59.3895,59.4491,49351.0
2025-03-05 13:00:00,59.8,59.86,59.79,59.84,317942.0,59.4491,59.5087,59.4392,59.4889,317942.0
2025-03-05 13:05:00,59.83,59.88,59.55,59.58,291118.0,59.4789,59.5286,59.2006,59.2304,291118.0
2025-03-05 13:10:00,59.6,59.73,59.59,59.66,91102.0,59.2503,59.3795,59.2403,59.3099,91102.0
2025-03-05 13:15:00,59.66,59.72,59.63,59.71,58496.0,59.3099,59.3696,59.2801,59.3596,58496.0
2025-03-05 13:20:00,59.7,59.77,59.69,59.76,72397.0,59.3497,59.4193,59.3397,59.4093,72397.0
2025-03-05 13:25:00,59.76,59.77,59.7,59.72,55382.0,59.4093,59.4193,59.3497,59.3696,55382.0
2025-03-05 13:30:00,59.72,59.8,59.64,59.67,140062.0,59.3696,59.4491,59.29,59.3199,140062.0
2025-03-05 13:35:00,59.67,59.73,59.61,59.71,80961.0,59.3199,59.3795,59.2602,59.3596,80961.0
2025-03-05 13:40:00,59.71,59.71,59.59,59.61,72805.0,59.3596,59.3596,59.2403,59.2602,72805.0
2025-03-05 13:45:00,59.61,59.81,59.61,59.8,125844.0,59.2602,59.459,59.2602,59.4491,125844.0
2025-03-05 13:50:00,59.8,59.86,59.79,59.83,238084.0,59.4491,59.5087,59.4392,59.4789,238084.0
2025-03-05 13:55:00,59.84,59.94,59.82,59.94,113154.0,59.4889,59.5883,59.469,59.5883,113154.0
2025-03-05 14:00:00,59.93,60.06,59.9,60.05,97354.0,59.5783,59.7076,59.5485,59.6976,97354.0
2025-03-05 14:05:00,60.05,60.24,60.01,60.23,135933.0,59.6976,59.8865,59.6579,59.8766,135933.0
2025-03-05 14:10:00,60.23,60.27,60.17,60.25,100627.0,59.8766,59.9163,59.8169,59.8965,100627.0
2025-03-05 14:15:00,60.26,60.31,60.15,60.16,140924.0,59.9064,59.9561,59.797,59.807,140924.0
2025-03-05 14:20:00,60.16,60.26,60.12,60.25,44944.0,59.807,59.9064,59.7672,59.8965,44944.0
2025-03-05 14:25:00,60.25,60.26,60.15,60.16,117402.0,59.8965,59.9064,59.797,59.807,117402.0
2025-03-05 14:30:00,60.18,60.23,60.15,60.21,99944.0,59.8269,59.8766,59.797,59.8567,99944.0
2025-03-05 14:35:00,60.21,60.24,60.1,60.21,219811.0,59.8567,59.8865,59.7473,59.8567,219811.0
2025-03-05 14:40:00,60.2,60.24,60.16,60.17,67831.0,59.8468,59.8865,59.807,59.8169,67831.0
2025-03-05 14:45:00,60.17,60.23,60.15,60.23,108869.0,59.8169,59.8766,59.797,59.8766,108869.0
2025-03-05 14:50:00,60.24,60.27,60.21,60.25,105211.0,59.8865,59.9163,59.8567,59.8965,105211.0
2025-03-05 14:55:00,60.24,60.28,60.16,60.16,65412.0,59.8865,59.9263,59.807,59.807,65412.0
2025-03-05 15:00:00,60.16,60.33,60.16,60.31,107176.0,59.807,59.976,59.807,59.9561,107176.0
2025-03-05 15:05:00,60.29,60.36,60.27,60.34,165276.0,59.9362,60.0058,59.9163,59.9859,165276.0
2025-03-05 15:10:00,60.33,60.36,60.29,60.33,107224.0,59.976,60.0058,59.9362,59.976,107224.0
2025-03-05 15:15:00,60.34,60.35,60.1,60.18,285976.0,59.9859,59.9959,59.7473,59.8269,285976.0
2025-03-05 15:20:00,60.19,60.24,60.13,60.17,94427.0,59.8368,59.8865,59.7772,59.8169,94427.0
2025-03-05 15:25:00,60.18,60.33,60.17,60.3,121577.0,59.8269,59.976,59.8169,59.9462,121577.0
2025-03-05 15:30:00,60.29,60.3,60.18,60.23,154694.0,59.9362,59.9462,59.8269,59.8766,154694.0
2025-03-05 15:35:00,60.24,60.26,60.17,60.25,178931.0,59.8865,59.9064,59.8169,59.8965,178931.0
2025-03-05 15:40:00,60.24,60.32,60.22,60.32,105003.0,59.8865,59.966,59.8666,59.966,105003.0
2025-03-05 15:45:00,60.31,60.31,60.19,60.22,144437.0,59.9561,59.9561,59.8368,59.8666,144437.0
2025-03-05 15:50:00,60.23,60.25,60.06,60.21,404786.0,59.8766,59.8965,59.7076,59.8567,404786.0
2025-03-05 15:55:00,60.21,60.33,60.19,60.27,542633.0,59.8567,59.976,59.8368,59.9163,542633.0
2025-03-06 09:30:00,59.58,59.7,59.44,59.52,494830.0,59.2304,59.3497,59.0912,59.1707,494830.0
2025-03-06 09:35:00,59.51,59.55,59.43,59.5,322537.0,59.1608,59.2006,59.0813,59.1509,322537.0
2025-03-06 09:40:00,59.5,59.5,59.24,59.29,291228.0,59.1509,59.1509,58.8924,58.9421,291228.0
2025-03-06 09:45:00,59.29,59.55,59.29,59.51,202765.0,58.9421,59.2006,58.9421,59.1608,202765.0
2025-03-06 09:50:00,59.51,59.7,59.5,59.54,114093.0,59.1608,59.3497,59.1509,59.1906,114093.0
2025-03-06 09:55:00,59.53,59.57,59.43,59.47,67239.0,59.1807,59.2204,59.0813,59.121,67239.0
2025-03-06 10:00:00,59.47,59.73,59.43,59.7,152870.0,59.121,59.3795,59.0813,59.3497,152870.0
2025-03-06 10:05:00,59.7,59.84,59.7,59.8,109581.0,59.3497,59.4889,59.3497,59.4491,109581.0
2025-03-06 10:10:00,59.79,59.84,59.76,59.83,132692.0,59.4392,59.4889,59.4093,59.4789,132692.0
2025-03-06 10:15:00,59.82,59.89,59.81,59.84,95618.0,59.469,59.5386,59.459,59.4889,95618.0
2025-03-06 10:20:00,59.85,59.9,59.76,59.77,178777.0,59.4988,59.5485,59.4093,59.4193,178777.0
2025-03-06 10:25:00,59.76,59.88,59.65,59.87,129579.0,59.4093,59.5286,59.3,59.5187,129579.0
2025-03-06 10:30:00,59.87,59.9,59.81,59.85,82625.0,59.5187,59.5485,59.459,59.4988,82625.0
2025-03-06 10:35:00,59.86,60.01,59.82,60.01,103319.0,59.5087,59.6579,59.469,59.6579,103319.0
2025-03-06 10:40:00,60.0,60.08,59.98,60.07,75810.0,59.6479,59.7275,59.628,59.7175,75810.0
2025-03-06 10:45:00,60.05,60.08,59.95,59.96,241390.0,59.6976,59.7275,59.5982,59.6082,241390.0
2025-03-06 10:50:00,59.96,59.96,59.81,59.84,128121.0,59.6082,59.6082,59.459,59.4889,128121.0
2025-03-06 10:55:00,59.84,60.0,59.81,59.98,98683.0,59.4889,59.6479,59.459,59.628,98683.0
2025-03-06 11:00:00,59.98,60.06,59.97,60.01,58312.0,59.628,59.7076,59.6181,59.6579,58312.0
2025-03-06 11:05:00,60.01,60.13,60.0,60.13,88332.0,59.6579,59.7772,59.6479,59.7772,88332.0
2025-03-06 11:10:00,60.12,60.13,60.0,60.02,235921.0,59.7672,59.7772,59.6479,59.6678,235921.0
2025-03-06 11:15:00,60.03,60.08,60.0,60.01,148417.0,59.6777,59.7275,59.6479,59.6579,148417.0
2025-03-06 11:20:00,60.01,60.03,59.92,59.98,114765.0,59.6579,59.6777,59.5684,59.628,114765.0
2025-03-06 11:25:00,59.99,60.05,59.87,60.0,334313.0,59.638,59.6976,59.5187,59.6479,334313.0
2025-03-06 11:30:00,60.0,60.15,59.93,60.0,143997.0,59.6479,59.797,59.5783,59.6479,143997.0
2025-03-06 11:35:00,60.01,60.03,59.83,59.87,110056.0,59.6579,59.6777,59.4789,59.5187,110056.0
2025-03-06 11:40:00,59.86,59.87,59.8,59.83,63044.0,59.5087,59.5187,59.4491,59.4789,63044.0
2025-03-06 11:45:00,59.84,59.86,59.78,59.78,68808.0,59.4889,59.5087,59.4292,59.4292,68808.0
2025-03-06 11:50:00,59.78,59.78,59.66,59.71,68829.0,59.4292,59.4292,59.3099,59.3596,68829.0
2025-03-06 11:55:00,59.7,59.7,59.59,59.6,84854.0,59.3497,59.3497,59.2403,59.2503,84854.0
2025-03-06 12:00:00,59.57,59.66,59.51,59.53,106367.0,59.2204,59.3099,59.1608,59.1807,106367.0
2025-03-06 12:05:00,59.51,59.54,59.42,59.52,116036.0,59.1608,59.1906,59.0713,59.1707,116036.0
2025-03-06 12:10:00,59.52,59.54,59.44,59.44,112350.0,59.1707,59.1906,59.0912,59.0912,112350.0
2025-03-06 12:15:00,59.45,59.51,59.39,59.48,152084.0,59.1012,59.1608,59.0415,59.131,152084.0
2025-03-06 12:20:00,59.47,59.57,59.47,59.48,49521.0,59.121,59.2204,59.121,59.131,49521.0
2025-03-06 12:25:00,59.47,59.47,59.35,59.4,105561.0,59.121,59.121,59.0017,59.0514,105561.0
2025-03-06 12:30:00,59.39,59.52,59.38,59.4,160094.0,59.0415,59.1707,59.0316,59.0514,160094.0
2025-03-06 12:35:00,59.41,59.41,59.32,59.32,90795.0,59.0614,59.0614,58.9719,58.9719,90795.0
2025-03-06 12:40:00,59.33,59.43,59.32,59.34,503734.0,58.9819,59.0813,58.9719,58.9918,503734.0
2025-03-06 12:45:00,59.34,59.35,59.2,59.23,66713.0,58.9918,59.0017,58.8526,58.8824,66713.0
2025-03-06 12:50:00,59.24,59.26,59.18,59.24,120379.0,58.8924,58.9123,58.8327,58.8924,120379.0
2025-03-06 12:55:00,59.25,59.42,59.24,59.37,76719.0,58.9023,59.0713,58.8924,59.0216,76719.0
2025-03-06 13:00:00,59.36,59.39,59.3,59.34,85462.0,59.0117,59.0415,58.952,58.9918,85462.0
2025-03-06 13:05:00,59.34,59.37,59.28,59.33,54409.0,58.9918,59.0216,58.9321,58.9819,54409.0
2025-03-06 13:10:00,59.34,59.39,59.28,59.36,121263.0,58.9918,59.0415,58.9321,59.0117,121263.0
2025-03-06 13:15:00,59.36,59.5,59.36,59.48,203532.0,59.0117,59.1509,59.0117,59.131,203532.0
2025-03-06 13:20:00,59.49,59.51,59.44,59.5,50932.0,59.1409,59.1608,59.0912,59.1509,50932.0
2025-03-06 13:25:00,59.5,59.52,59.35,59.37,53590.0,59.1509,59.1707,59.0017,59.0216,53590.0
2025-03-06 13:30:00,59.36,59.43,59.33,59.34,218924.0,59.0117,59.0813,58.9819,58.9918,218924.0
2025-03-06 13:35:00,59.34,59.38,59.21,59.21,97147.0,58.9918,59.0316,58.8626,58.8626,97147.0
2025-03-06 13:40:00,59.18,59.2,59.12,59.2,71595.0,58.8327,58.8526,58.7731,58.8526,71595.0
2025-03-06 13:45:00,59.2,59.3,59.16,59.23,97597.0,58.8526,58.952,58.8129,58.8824,97597.0
2025-03-06 13:50:00,59.23,59.33,59.23,59.27,127704.0,58.8824,58.9819,58.8824,58.9222,127704.0
2025-03-06 13:55:00,59.27,59.3,59.22,59.25,107509.0,58.9222,58.952,58.8725,58.9023,107509.0
2025-03-06 14:00:00,59.25,59.29,59.17,59.19,160587.0,58.9023,58.9421,58.8228,58.8427,160587.0
2025-03-06 14:05:00,59.19,59.23,59.15,59.21,95281.0,58.8427,58.8824,58.8029,58.8626,95281.0
2025-03-06 14:10:00,59.23,59.32,59.23,59.28,100591.0,58.8824,58.9719,58.8824,58.9321,100591.0
2025-03-06 14:15:00,59.27,59.32,59.19,59.22,214811.0,58.9222,58.9719,58.8427,58.8725,214811.0
2025-03-06 14:20:00,59.22,59.24,59.17,59.24,189201.0,58.8725,58.8924,58.8228,58.8924,189201.0
2025-03-06 14:25:00,59.23,59.23,59.1,59.14,166248.0,58.8824,58.8824,58.7532,58.793,166248.0
2025-03-06 14:30:00,59.13,59.2,59.09,59.16,233855.0,58.783,58.8526,58.7433,58.8129,233855.0
2025-03-06 14:35:00,59.16,59.22,59.13,59.19,130314.0,58.8129,58.8725,58.783,58.8427,130314.0
2025-03-06 14:40:00,59.19,59.36,59.18,59.31,203989.0,58.8427,59.0117,58.8327,58.962,203989.0
2025-03-06 14:45:00,59.31,59.61,59.3,59.56,222525.0,58.962,59.2602,58.952,59.2105,222525.0
2025-03-06 14:50:00,59.57,59.75,59.55,59.62,172724.0,59.2204,59.3994,59.2006,59.2702,172724.0
2025-03-06 14:55:00,59.61,59.61,59.22,59.24,230990.0,59.2602,59.2602,58.8725,58.8924,230990.0
2025-03-06 15:00:00,59.23,59.4,59.18,59.37,265438.0,58.8824,59.0514,58.8327,59.0216,265438.0
2025-03-06 15:05:00,59.36,59.45,59.32,59.39,246019.0,59.0117,59.1012,58.9719,59.0415,246019.0
2025-03-06 15:10:00,59.38,59.49,59.38,59.48,239662.0,59.0316,59.1409,59.0316,59.131,239662.0
2025-03-06 15:15:00,59.47,59.52,59.37,59.48,151187.0,59.121,59.1707,59.0216,59.131,151187.0
2025-03-06 15:20:00,59.47,59.51,59.28,59.33,196810.0,59.121,59.1608,58.9321,58.9819,196810.0
2025-03-06 15:25:00,59.33,59.49,59.31,59.48,227390.0,58.9819,59.1409,58.962,59.131,227390.0
2025-03-06 15:30:00,59.48,59.63,59.45,59.49,208434.0,59.131,59.2801,59.1012,59.1409,208434.0
2025-03-06 15:35:00,59.49,59.55,59.39,59.42,198101.0,59.1409,59.2006,59.0415,59.0713,198101.0
2025-03-06 15:40:00,59.4,59.44,59.27,59.29,133715.0,59.0514,59.0912,58.9222,58.9421,133715.0
2025-03-06 15:45:00,59.29,59.45,59.27,59.45,194307.0,58.9421,59.1012,58.9222,59.1012,194307.0
2025-03-06 15:50:00,59.45,59.51,59.37,59.43,353804.0,59.1012,59.1608,59.0216,59.0813,353804.0
2025-03-06 15:55:00,59.44,59.47,59.3,59.35,501447.0,59.0912,59.121,58.952,59.0017,501447.0
2025-03-07 09:30:00,59.25,59.29,59.13,59.24,188147.0,58.9023,58.9421,58.783,58.8924,188147.0
2025-03-07 09:35:00,59.25,59.28,59.1,59.13,83305.0,58.9023,58.9321,58.7532,58.783,83305.0
2025-03-07 09:40:00,59.14,59.38,59.14,59.3,118035.0,58.793,59.0316,58.793,58.952,118035.0
2025-03-07 09:45:00,59.3,59.54,59.3,59.51,103702.0,58.952,59.1906,58.952,59.1608,103702.0
2025-03-07 09:50:00,59.5,59.65,59.5,59.63,53472.0,59.1509,59.3,59.1509,59.2801,53472.0
2025-03-07 09:55:00,59.61,59.65,59.44,59.46,72496.0,59.2602,59.3,59.0912,59.1111,72496.0
2025-03-07 10:00:00,59.44,59.6,59.34,59.57,87867.0,59.0912,59.2503,58.9918,59.2204,87867.0
2025-03-07 10:05:00,59.59,59.59,59.45,59.45,85878.0,59.2403,59.2403,59.1012,59.1012,85878.0
2025-03-07 10:10:00,59.45,59.46,59.2,59.21,36089.0,59.1012,59.1111,58.8526,58.8626,36089.0
2025-03-07 10:15:00,59.2,59.2,59.05,59.05,76234.0,58.8526,58.8526,58.7035,58.7035,76234.0
2025-03-07 10:20:00,59.05,59.25,59.04,59.2,47162.0,58.7035,58.9023,58.6936,58.8526,47162.0
2025-03-07 10:25:00,59.19,59.22,59.13,59.17,40490.0,58.8427,58.8725,58.783,58.8228,40490.0
2025-03-07 10:30:00,59.16,59.16,58.98,59.01,61482.0,58.8129,58.8129,58.6339,58.6637,61482.0
2025-03-07 10:35:00,58.99,58.99,58.83,58.86,70403.0,58.6439,58.6439,58.4848,58.5146,70403.0
2025-03-07 10:40:00,58.85,58.95,58.81,58.92,85993.0,58.5047,58.6041,58.4649,58.5743,85993.0
2025-03-07 10:45:00,58.91,59.27,58.88,59.18,455747.0,58.5643,58.9222,58.5345,58.8327,455747.0
2025-03-07 10:50:00,59.18,59.2,58.92,59.0,144644.0,58.8327,58.8526,58.5743,58.6538,144644.0
2025-03-07 10:55:00,59.02,59.06,58.94,59.01,90571.0,58.6737,58.7134,58.5941,58.6637,90571.0
2025-03-07 11:00:00,59.0,59.03,58.94,58.99,118082.0,58.6538,58.6836,58.5941,58.6439,118082.0
2025-03-07 11:05:00,58.98,59.04,58.94,58.96,70291.0,58.6339,58.6936,58.5941,58.614,70291.0
2025-03-07 11:10:00,58.96,58.99,58.92,58.95,96255.0,58.614,58.6439,58.5743,58.6041,96255.0
2025-03-07 11:15:00,58.96,58.97,58.88,58.89,381372.0,58.614,58.624,58.5345,58.5444,381372.0
2025-03-07 11:20:00,58.9,58.92,58.77,58.78,106368.0,58.5544,58.5743,58.4251,58.4351,106368.0
2025-03-07 11:25:00,58.76,58.78,58.65,58.66,90415.0,58.4152,58.4351,58.3058,58.3158,90415.0
2025-03-07 11:30:00,58.67,58.69,58.62,58.63,113954.0,58.3257,58.3456,58.276,58.286,113954.0
2025-03-07 11:35:00,58.62,58.64,58.54,58.57,48234.0,58.276,58.2959,58.1965,58.2263,48234.0
2025-03-07 11:40:00,58.56,58.57,58.46,58.54,158997.0,58.2164,58.2263,58.117,58.1965,158997.0
2025-03-07 11:45:00,58.53,58.54,58.43,58.45,109895.0,58.1866,58.1965,58.0871,58.107,109895.0
2025-03-07 11:50:00,58.48,58.48,58.4,58.46,76193.0,58.1368,58.1368,58.0573,58.117,76193.0
2025-03-07 11:55:00,58.47,58.54,58.43,58.53,205149.0,58.1269,58.1965,58.0871,58.1866,205149.0
2025-03-07 12:00:00,58.53,58.68,58.53,58.57,197209.0,58.1866,58.3357,58.1866,58.2263,197209.0
2025-03-07 12:05:00,58.58,58.63,58.47,58.49,222162.0,58.2363,58.286,58.1269,58.1468,222162.0
2025-03-07 12:10:00,58.5,58.57,58.45,58.55,84076.0,58.1567,58.2263,58.107,58.2064,84076.0
2025-03-07 12:15:00,58.55,58.56,58.4,58.44,91094.0,58.2064,58.2164,58.0573,58.0971,91094.0
2025-03-07 12:20:00,58.43,58.58,58.42,58.58,87943.0,58.0871,58.2363,58.0772,58.2363,87943.0
2025-03-07 12:25:00,58.56,58.64,58.54,58.64,58799.0,58.2164,58.2959,58.1965,58.2959,58799.0
2025-03-07 12:30:00,58.62,58.83,58.58,58.82,101716.0,58.276,58.4848,58.2363,58.4748,101716.0
2025-03-07 12:35:00,58.81,58.91,58.78,58.84,114347.0,58.4649,58.5643,58.4351,58.4947,114347.0
2025-03-07 12:40:00,58.83,59.04,58.83,59.03,127414.0,58.4848,58.6936,58.4848,58.6836,127414.0
2025-03-07 12:45:00,59.03,59.16,59.02,59.07,73233.0,58.6836,58.8129,58.6737,58.7234,73233.0
2025-03-07 12:50:00,59.08,59.26,59.07,59.26,70259.0,58.7333,58.9123,58.7234,58.9123,70259.0
2025-03-07 12:55:00,59.26,59.28,58.97,59.01,154010.0,58.9123,58.9321,58.624,58.6637,154010.0
2025-03-07 13:00:00,59.02,59.3,59.02,59.29,79334.0,58.6737,58.952,58.6737,58.9421,79334.0
2025-03-07 13:05:00,59.28,59.4,59.27,59.3,129082.0,58.9321,59.0514,58.9222,58.952,129082.0
2025-03-07 13:10:00,59.29,59.36,59.2,59.35,93990.0,58.9421,59.0117,58.8526,59.0017,93990.0
2025-03-07 13:15:00,59.35,59.4,59.31,59.39,83547.0,59.0017,59.0514,58.962,59.0415,83547.0
2025-03-07 13:20:00,59.37,59.44,59.29,59.3,112618.0,59.0216,59.0912,58.9421,58.952,112618.0
2025-03-07 13:25:00,59.3,59.33,59.23,59.26,71815.0,58.952,58.9819,58.8824,58.9123,71815.0
2025-03-07 13:30:00,59.26,59.32,59.22,59.3,28440.0,58.9123,58.9719,58.8725,58.952,28440.0
2025-03-07 13:35:00,59.29,59.51,59.27,59.51,73552.0,58.9421,59.1608,58.9222,59.1608,73552.0
2025-03-07 13:40:00,59.5,59.52,59.39,59.45,73484.0,59.1509,59.1707,59.0415,59.1012,73484.0
2025-03-07 13:45:00,59.45,59.55,59.44,59.48,124070.0,59.1012,59.2006,59.0912,59.131,124070.0
2025-03-07 13:50:00,59.49,59.59,59.45,59.59,57549.0,59.1409,59.2403,59.1012,59.2403,57549.0
2025-03-07 13:55:00,59.58,59.62,59.53,59.62,58430.0,59.2304,59.2702,59.1807,59.2702,58430.0
2025-03-07 14:00:00,59.62,59.71,59.6,59.68,54916.0,59.2702,59.3596,59.2503,59.3298,54916.0
2025-03-07 14:05:00,59.67,59.68,59.52,59.54,118066.0,59.3199,59.3298,59.1707,59.1906,118066.0
2025-03-07 14:10:00,59.54,59.63,59.53,59.6,70843.0,59.1906,59.2801,59.1807,59.2503,70843.0
2025-03-07 14:15:00,59.6,59.7,59.59,59.69,117859.0,59.2503,59.3497,59.2403,59.3397,117859.0
2025-03-07 14:20:00,59.69,59.83,59.68,59.8,277562.0,59.3397,59.4789,59.3298,59.4491,277562.0
2025-03-07 14:25:00,59.81,59.82,59.69,59.75,71756.0,59.459,59.469,59.3397,59.3994,71756.0
2025-03-07 14:30:00,59.75,59.84,59.73,59.79,337939.0,59.3994,59.4889,59.3795,59.4392,337939.0
2025-03-07 14:35:00,59.79,59.88,59.73,59.83,69511.0,59.4392,59.5286,59.3795,59.4789,69511.0
2025-03-07 14:40:00,59.83,59.85,59.73,59.76,182875.0,59.4789,59.4988,59.3795,59.4093,182875.0
2025-03-07 14:45:00,59.76,59.76,59.69,59.69,117848.0,59.4093,59.4093,59.3397,59.3397,117848.0
2025-03-07 14:50:00,59.69,59.74,59.67,59.71,149202.0,59.3397,59.3895,59.3199,59.3596,149202.0
2025-03-07 14:55:00,59.72,59.76,59.66,59.69,46241.0,59.3696,59.4093,59.3099,59.3397,46241.0
2025-03-07 15:00:00,59.69,59.73,59.64,59.68,114306.0,59.3397,59.3795,59.29,59.3298,114306.0
2025-03-07 15:05:00,59.68,59.85,59.68,59.85,58965.0,59.3298,59.4988,59.3298,59.4988,58965.0
2025-03-07 15:10:00,59.84,59.88,59.79,59.8,122649.0,59.4889,59.5286,59.4392,59.4491,122649.0
2025-03-07 15:15:00,59.8,59.93,59.71,59.91,75288.0,59.4491,59.5783,59.3596,59.5585,75288.0
2025-03-07 15:20:00,59.89,59.9,59.78,59.82,85801.0,59.5386,59.5485,59.4292,59.469,85801.0
2025-03-07 15:25:00,59.81,59.87,59.8,59.84,89679.0,59.459,59.5187,59.4491,59.4889,89679.0
2025-03-07 15:30:00,59.84,59.88,59.78,59.84,145518.0,59.4889,59.5286,59.4292,59.4889,145518.0
2025-03-07 15:35:00,59.84,59.84,59.61,59.65,160185.0,59.4889,59.4889,59.2602,59.3,160185.0
2025-03-07 15:40:00,59.63,59.76,59.57,59.74,160727.0,59.2801,59.4093,59.2204,59.3895,160727.0
2025-03-07 15:45:00,59.73,59.84,59.73,59.84,87376.0,59.3795,59.4889,59.3795,59.4889,87376.0
2025-03-07 15:50:00,59.82,59.83,59.71,59.83,242092.0,59.469,59.4789,59.3596,59.4789,242092.0
2025-03-07 15:55:00,59.84,59.88,59.73,59.76,381659.0,59.4889,59.5286,59.3795,59.4093,381659.0
2025-03-10 09:30:00,59.15,59.41,59.09,59.2,166939.0,58.8029,59.0614,58.7433,58.8526,166939.0
2025-03-10 09:35:00,59.2,59.43,59.19,59.4,148138.0,58.8526,59.0813,58.8427,59.0514,148138.0
2025-03-10 09:40:00,59.4,59.58,59.38,59.51,278592.0,59.0514,59.2304,59.0316,59.1608,278592.0
2025-03-10 09:45:00,59.5,59.54,59.33,59.42,121865.0,59.1509,59.1906,58.9819,59.0713,121865.0
2025-03-10 09:50:00,59.4,59.5,59.33,59.37,154619.0,59.0514,59.1509,58.9819,59.0216,154619.0
2025-03-10 09:55:00,59.37,59.46,59.32,59.32,178870.0,59.0216,59.1111,58.9719,58.9719,178870.0
2025-03-10 10:00:00,59.32,59.32,59.17,59.18,148921.0,58.9719,58.9719,58.8228,58.8327,148921.0
2025-03-10 10:05:00,59.19,59.25,59.11,59.13,72590.0,58.8427,58.9023,58.7631,58.783,72590.0
2025-03-10 10:10:00,59.13,59.23,59.09,59.17,84854.0,58.783,58.8824,58.7433,58.8228,84854.0
2025-03-10 10:15:00,59.16,59.24,59.06,59.08,133685.0,58.8129,58.8924,58.7134,58.7333,133685.0
2025-03-10 10:20:00,59.09,59.18,59.04,59.17,100934.0,58.7433,58.8327,58.6936,58.8228,100934.0
2025-03-10 10:25:00,59.17,59.22,59.06,59.09,94676.0,58.8228,58.8725,58.7134,58.7433,94676.0
2025-03-10 10:30:00,59.08,59.12,58.97,59.01,91441.0,58.7333,58.7731,58.624,58.6637,91441.0
2025-03-10 10:35:00,58.99,59.09,58.95,59.03,70554.0,58.6439,58.7433,58.6041,58.6836,70554.0
2025-03-10 10:40:00,59.03,59.07,58.99,59.01,119339.0,58.6836,58.7234,58.6439,58.6637,119339.0
2025-03-10 10:45:00,59.0,59.13,58.96,59.08,95201.0,58.6538,58.783,58.614,58.7333,95201.0
2025-03-10 10:50:00,59.07,59.08,58.96,59.0,58648.0,58.7234,58.7333,58.614,58.6538,58648.0
2025-03-10 10:55:00,59.01,59.15,58.99,59.14,152192.0,58.6637,58.8029,58.6439,58.793,152192.0
2025-03-10 11:00:00,59.15,59.28,59.15,59.23,165103.0,58.8029,58.9321,58.8029,58.8824,165103.0
2025-03-10 11:05:00,59.23,59.29,59.2,59.28,105031.0,58.8824,58.9421,58.8526,58.9321,105031.0
2025-03-10 11:10:00,59.27,59.32,59.21,59.3,106700.0,58.9222,58.9719,58.8626,58.952,106700.0
2025-03-10 11:15:00,59.29,59.34,59.17,59.19,130129.0,58.9421,58.9918,58.8228,58.8427,130129.0
2025-03-10 11:20:00,59.17,59.22,59.13,59.19,75258.0,58.8228,58.8725,58.783,58.8427,75258.0
2025-03-10 11:25:00,59.18,59.24,59.16,59.21,73835.0,58.8327,58.8924,58.8129,58.8626,73835.0
2025-03-10 11:30:00,59.2,59.33,59.2,59.31,62687.0,58.8526,58.9819,58.8526,58.962,62687.0
2025-03-10 11:35:00,59.31,59.41,59.27,59.27,97111.0,58.962,59.0614,58.9222,58.9222,97111.0
2025-03-10 11:40:00,59.27,59.29,59.06,59.09,97435.0,58.9222,58.9421,58.7134,58.7433,97435.0
2025-03-10 11:45:00,59.09,59.26,59.09,59.25,69671.0,58.7433,58.9123,58.7433,58.9023,69671.0
2025-03-10 11:50:00,59.24,59.24,59.15,59.2,56743.0,58.8924,58.8924,58.8029,58.8526,56743.0
2025-03-10 11:55:00,59.19,59.2,59.07,59.1,130652.0,58.8427,58.8526,58.7234,58.7532,130652.0
2025-03-10 12:00:00,59.09,59.16,59.05,59.06,75588.0,58.7433,58.8129,58.7035,58.7134,75588.0
2025-03-10 12:05:00,59.06,59.13,59.04,59.09,53067.0,58.7134,58.783,58.6936,58.7433,53067.0
2025-03-10 12:10:00,59.09,59.19,59.08,59.18,46891.0,58.7433,58.8427,58.7333,58.8327,46891.0
2025-03-10 12:15:00,59.18,59.19,59.03,59.06,83126.0,58.8327,58.8427,58.6836,58.7134,83126.0
2025-03-10 12:20:00,59.06,59.09,59.0,59.08,44851.0,58.7134,58.7433,58.6538,58.7333,44851.0
2025-03-10 12:25:00,59.08,59.14,59.04,59.13,109003.0,58.7333,58.793,58.6936,58.783,109003.0
2025-03-10 12:30:00,59.14,59.26,59.11,59.23,86835.0,58.793,58.9123,58.7631,58.8824,86835.0
2025-03-10 12:35:00,59.23,59.23,58.99,58.99,105649.0,58.8824,58.8824,58.6439,58.6439,105649.0
2025-03-10 12:40:00,58.99,59.09,58.99,59.03,68061.0,58.6439,58.7433,58.6439,58.6836,68061.0
2025-03-10 12:45:00,59.03,59.07,59.0,59.01,92102.0,58.6836,58.7234,58.6538,58.6637,92102.0
2025-03-10 12:50:00,59.01,59.04,58.96,59.0,90308.0,58.6637,58.6936,58.614,58.6538,90308.0
2025-03-10 12:55:00,59.0,59.04,58.96,58.97,154032.0,58.6538,58.6936,58.614,58.624,154032.0
2025-03-10 13:00:00,58.97,58.98,58.88,58.89,105313.0,58.624,58.6339,58.5345,58.5444,105313.0
2025-03-10 13:05:00,58.9,58.93,58.86,58.87,138196.0,58.5544,58.5842,58.5146,58.5246,138196.0
2025-03-10 13:10:00,58.85,58.88,58.79,58.86,434374.0,58.5047,58.5345,58.445,58.5146,434374.0
2025-03-10 13:15:00,58.87,58.9,58.83,58.87,402964.0,58.5246,58.5544,58.4848,58.5246,402964.0
2025-03-10 13:20:00,58.87,58.96,58.85,58.93,82553.0,58.5246,58.614,58.5047,58.5842,82553.0
2025-03-10 13:25:00,58.92,58.92,58.82,58.84,82720.0,58.5743,58.5743,58.4748,58.4947,82720.0
2025-03-10 13:30:00,58.84,58.84,58.76,58.76,101415.0,58.4947,58.4947,58.4152,58.4152,101415.0
2025-03-10 13:35:00,58.76,58.79,58.68,58.74,82899.0,58.4152,58.445,58.3357,58.3953,82899.0
2025-03-10 13:40:00,58.74,58.75,58.68,58.68,113357.0,58.3953,58.4053,58.3357,58.3357,113357.0
2025-03-10 13:45:00,58.69,58.75,58.62,58.63,220810.0,58.3456,58.4053,58.276,58.286,220810.0
2025-03-10 13:50:00,58.64,58.66,58.59,58.64,105432.0,58.2959,58.3158,58.2462,58.2959,105432.0
2025-03-10 13:55:00,58.65,58.66,58.58,58.58,79382.0,58.3058,58.3158,58.2363,58.2363,79382.0
2025-03-10 14:00:00,58.58,58.62,58.54,58.55,113149.0,58.2363,58.276,58.1965,58.2064,113149.0
2025-03-10 14:05:00,58.55,58.55,58.42,58.45,87193.0,58.2064,58.2064,58.0772,58.107,87193.0
2025-03-10 14:10:00,58.49,58.58,58.42,58.45,427431.0,58.1468,58.2363,58.0772,58.107,427431.0
2025-03-10 14:15:00,58.44,58.54,58.44,58.45,80239.0,58.0971,58.1965,58.0971,58.107,80239.0
2025-03-10 14:20:00,58.44,58.48,58.4,58.44,92739.0,58.0971,58.1368,58.0573,58.0971,92739.0
2025-03-10 14:25:00,58.44,58.46,58.32,58.37,208265.0,58.0971,58.117,57.9778,58.0275,208265.0
2025-03-10 14:30:00,58.37,58.45,58.36,58.38,166558.0,58.0275,58.107,58.0175,58.0374,166558.0
2025-03-10 14:35:00,58.38,58.39,58.33,58.34,103408.0,58.0374,58.0474,57.9877,57.9977,103408.0
2025-03-10 14:40:00,58.34,58.39,58.28,58.35,161483.0,57.9977,58.0474,57.938,58.0076,161483.0
2025-03-10 14:45:00,58.36,58.4,58.34,58.35,99859.0,58.0175,58.0573,57.9977,58.0076,99859.0
2025-03-10 14:50:00,58.35,58.39,58.25,58.25,114874.0,58.0076,58.0474,57.9082,57.9082,114874.0
2025-03-10 14:55:00,58.27,58.28,58.14,58.17,161844.0,57.9281,57.938,57.7988,57.8287,161844.0
2025-03-10 15:00:00,58.16,58.2,58.08,58.12,196168.0,57.8187,57.8585,57.7392,57.779,196168.0
2025-03-10 15:05:00,58.13,58.16,58.02,58.05,172798.0,57.7889,57.8187,57.6795,57.7094,172798.0
2025-03-10 15:10:00,58.05,58.27,58.01,58.27,268636.0,57.7094,57.9281,57.6696,57.9281,268636.0
2025-03-10 15:15:00,58.26,58.42,58.24,58.41,170538.0,57.9181,58.0772,57.8983,58.0673,170538.0
2025-03-10 15:20:00,58.41,58.52,58.4,58.51,207255.0,58.0673,58.1766,58.0573,58.1667,207255.0
2025-03-10 15:25:00,58.52,58.7,58.5,58.53,158467.0,58.1766,58.3556,58.1567,58.1866,158467.0
2025-03-10 15:30:00,58.54,58.81,58.54,58.79,320270.0,58.1965,58.4649,58.1965,58.445,320270.0
2025-03-10 15:35:00,58.78,58.85,58.57,58.69,333166.0,58.4351,58.5047,58.2263,58.3456,333166.0
2025-03-10 15:40:00,58.7,58.73,58.51,58.52,249903.0,58.3556,58.3854,58.1667,58.1766,249903.0
2025-03-10 15:45:00,58.52,58.64,58.5,58.6,158506.0,58.1766,58.2959,58.1567,58.2561,158506.0
2025-03-10 15:50:00,58.61,58.67,58.48,58.54,261411.0,58.2661,58.3257,58.1368,58.1965,261411.0
2025-03-10 15:55:00,58.54,58.6,58.42,58.48,500190.0,58.1965,58.2561,58.0772,58.1368,500190.0
2025-03-11 09:30:00,58.45,58.58,58.32,58.36,238653.0,58.107,58.2363,57.9778,58.0175,238653.0
2025-03-11 09:35:00,58.37,58.64,58.27,58.62,192339.0,58.0275,58.2959,57.9281,58.276,192339.0
2025-03-11 09:40:00,58.62,58.62,58.37,58.57,108095.0,58.276,58.276,58.0275,58.2263,108095.0
2025-03-11 09:45:00,58.57,58.71,58.45,58.68,186968.0,58.2263,58.3655,58.107,58.3357,186968.0
2025-03-11 09:50:00,58.67,58.7,58.42,58.44,146179.0,58.3257,58.3556,58.0772,58.0971,146179.0
2025-03-11 09:55:00,58.44,58.53,58.39,58.5,74522.0,58.0971,58.1866,58.0474,58.1567,74522.0
2025-03-11 10:00:00,58.48,58.78,58.23,58.27,330281.0,58.1368,58.4351,57.8883,57.9281,330281.0
2025-03-11 10:05:00,58.29,58.51,58.28,58.5,129540.0,57.948,58.1667,57.938,58.1567,129540.0
2025-03-11 10:10:00,58.49,58.49,58.25,58.29,123206.0,58.1468,58.1468,57.9082,57.948,123206.0
2025-03-11 10:15:00,58.29,58.38,58.19,58.28,98523.0,57.948,58.0374,57.8485,57.938,98523.0
2025-03-11 10:20:00,58.27,58.3,58.12,58.16,80392.0,57.9281,57.9579,57.779,57.8187,80392.0
2025-03-11 10:25:00,58.18,58.19,58.05,58.11,63740.0,57.8386,57.8485,57.7094,57.769,63740.0
2025-03-11 10:30:00,58.12,58.22,58.02,58.06,117887.0,57.779,57.8784,57.6795,57.7193,117887.0
2025-03-11 10:35:00,58.04,58.06,57.9,57.91,169339.0,57.6994,57.7193,57.5602,57.5702,169339.0
2025-03-11 10:40:00,57.92,58.06,57.84,58.01,146667.0,57.5801,57.7193,57.5006,57.6696,146667.0
2025-03-11 10:45:00,57.99,58.03,57.91,57.95,114434.0,57.6497,57.6895,57.5702,57.61,114434.0
2025-03-11 10:50:00,57.95,58.15,57.92,58.14,119874.0,57.61,57.8088,57.5801,57.7988,119874.0
2025-03-11 10:55:00,58.14,58.14,57.9,57.92,255941.0,57.7988,57.7988,57.5602,57.5801,255941.0
2025-03-11 11:00:00,57.91,58.01,57.85,57.91,165358.0,57.5702,57.6696,57.5105,57.5702,165358.0
2025-03-11 11:05:00,57.91,58.3,57.89,58.28,219134.0,57.5702,57.9579,57.5503,57.938,219134.0
2025-03-11 11:10:00,58.27,58.29,58.16,58.21,217420.0,57.9281,57.948,57.8187,57.8684,217420.0
2025-03-11 11:15:00,58.22,58.34,58.21,58.33,105457.0,57.8784,57.9977,57.8684,57.9877,105457.0
2025-03-11 11:20:00,58.32,58.33,58.14,58.16,123651.0,57.9778,57.9877,57.7988,57.8187,123651.0
2025-03-11 11:25:00,58.16,58.26,58.13,58.15,142582.0,57.8187,57.9181,57.7889,57.8088,142582.0
2025-03-11 11:30:00,58.14,58.34,58.13,58.28,52543.0,57.7988,57.9977,57.7889,57.938,52543.0
2025-03-11 11:35:00,58.27,58.31,58.17,58.31,77622.0,57.9281,57.9678,57.8287,57.9678,77622.0
2025-03-11 11:40:00,58.3,58.46,58.3,58.41,178037.0,57.9579,58.117,57.9579,58.0673,178037.0
2025-03-11 11:45:00,58.41,58.42,58.28,58.4,94069.0,58.0673,58.0772,57.938,58.0573,94069.0
2025-03-11 11:50:00,58.41,58.43,58.31,58.41,59870.0,58.0673,58.0871,57.9678,58.0673,59870.0
2025-03-11 11:55:00,58.42,58.45,58.18,58.19,84631.0,58.0772,58.107,57.8386,57.8485,84631.0
2025-03-11 12:00:00,58.19,58.28,58.15,58.19,127817.0,57.8485,57.938,57.8088,57.8485,127817.0
2025-03-11 12:05:00,58.18,58.2,58.06,58.1,374772.0,57.8386,57.8585,57.7193,57.7591,374772.0
2025-03-11 12:10:00,58.1,58.11,57.94,57.95,90204.0,57.7591,57.769,57.6,57.61,90204.0
2025-03-11 12:15:00,57.96,58.03,57.96,58.01,66625.0,57.6199,57.6895,57.6199,57.6696,66625.0
2025-03-11 12:20:00,58.0,58.06,57.96,58.02,83712.0,57.6597,57.7193,57.6199,57.6795,83712.0
2025-03-11 12:25:00,58.02,58.1,58.0,58.04,68978.0,57.6795,57.7591,57.6597,57.6994,68978.0
2025-03-11 12:30:00,58.04,58.13,58.02,58.11,95378.0,57.6994,57.7889,57.6795,57.769,95378.0
2025-03-11 12:35:00,58.11,58.16,58.01,58.03,131394.0,57.769,57.8187,57.6696,57.6895,131394.0
2025-03-11 12:40:00,58.04,58.19,57.98,58.03,198253.0,57.6994,57.8485,57.6398,57.6895,198253.0
2025-03-11 12:45:00,58.03,58.07,57.99,58.04,85410.0,57.6895,57.7292,57.6497,57.6994,85410.0
2025-03-11 12:50:00,58.05,58.07,57.93,57.97,111341.0,57.7094,57.7292,57.5901,57.6298,111341.0
2025-03-11 12:55:00,57.97,58.01,57.86,57.93,128725.0,57.6298,57.6696,57.5205,57.5901,128725.0
2025-03-11 13:00:00,57.92,57.93,57.84,57.88,444801.0,57.5801,57.5901,57.5006,57.5404,444801.0
2025-03-11 13:05:00,57.88,57.89,57.81,57.86,92235.0,57.5404,57.5503,57.4708,57.5205,92235.0
2025-03-11 13:10:00,57.87,57.9,57.83,57.85,86000.0,57.5304,57.5602,57.4907,57.5105,86000.0
2025-03-11 13:15:00,57.85,57.94,57.83,57.86,112990.0,57.5105,57.6,57.4907,57.5205,112990.0
2025-03-11 13:20:00,57.85,57.89,57.77,57.82,109079.0,57.5105,57.5503,57.431,57.4807,109079.0
2025-03-11 13:25:00,57.82,57.85,57.72,57.74,70577.0,57.4807,57.5105,57.3813,57.4012,70577.0
2025-03-11 13:30:00,57.73,57.88,57.72,57.77,328192.0,57.3912,57.5404,57.3813,57.431,328192.0
2025-03-11 13:35:00,57.76,57.81,57.69,57.79,105296.0,57.4211,57.4708,57.3515,57.4509,105296.0
2025-03-11 13:40:00,57.8,57.88,57.78,57.88,104160.0,57.4608,57.5404,57.441,57.5404,104160.0
2025-03-11 13:45:00,57.87,58.05,57.85,57.97,110440.0,57.5304,57.7094,57.5105,57.6298,110440.0
2025-03-11 13:50:00,57.97,58.0,57.89,57.95,257275.0,57.6298,57.6597,57.5503,57.61,257275.0
2025-03-11 13:55:00,57.95,57.95,57.78,57.89,1147876.0,57.61,57.61,57.441,57.5503,1147876.0
2025-03-11 14:00:00,57.89,58.18,57.87,58.1,225542.0,57.5503,57.8386,57.5304,57.7591,225542.0
2025-03-11 14:05:00,58.11,58.18,58.03,58.12,159395.0,57.769,57.8386,57.6895,57.779,159395.0
2025-03-11 14:10:00,58.12,58.26,58.11,58.26,226667.0,57.779,57.9181,57.769,57.9181,226667.0
2025-03-11 14:15:00,58.26,58.26,58.15,58.24,522297.0,57.9181,57.9181,57.8088,57.8983,522297.0
2025-03-11 14:20:00,58.24,58.44,58.22,58.35,154014.0,57.8983,58.0971,57.8784,58.0076,154014.0
2025-03-11 14:25:00,58.36,58.42,58.32,58.39,258515.0,58.0175,58.0772,57.9778,58.0474,258515.0
2025-03-11 14:30:00,58.39,58.42,58.28,58.29,306398.0,58.0474,58.0772,57.938,57.948,306398.0
2025-03-11 14:35:00,58.3,58.44,58.25,58.42,138918.0,57.9579,58.0971,57.9082,58.0772,138918.0
2025-03-11 14:40:00,58.42,58.69,58.42,58.66,193079.0,58.0772,58.3456,58.0772,58.3158,193079.0
2025-03-11 14:45:00,58.67,58.73,58.59,58.68,256200.0,58.3257,58.3854,58.2462,58.3357,256200.0
2025-03-11 14:50:00,58.68,58.88,58.66,58.82,202695.0,58.3357,58.5345,58.3158,58.4748,202695.0
2025-03-11 14:55:00,58.8,58.86,58.72,58.76,248408.0,58.455,58.5146,58.3754,58.4152,248408.0
2025-03-11 15:00:00,58.76,58.81,58.56,58.63,259986.0,58.4152,58.4649,58.2164,58.286,259986.0
2025-03-11 15:05:00,58.64,58.85,58.63,58.7,373715.0,58.2959,58.5047,58.286,58.3556,373715.0
2025-03-11 15:10:00,58.7,58.71,58.54,58.54,233605.0,58.3556,58.3655,58.1965,58.1965,233605.0
2025-03-11 15:15:00,58.54,58.54,58.42,58.46,226964.0,58.1965,58.1965,58.0772,58.117,226964.0
2025-03-11 15:20:00,58.46,58.61,58.44,58.46,351751.0,58.117,58.2661,58.0971,58.117,351751.0
2025-03-11 15:25:00,58.44,58.63,58.44,58.52,165933.0,58.0971,58.286,58.0971,58.1766,165933.0
2025-03-11 15:30:00,58.53,58.59,58.48,58.52,142397.0,58.1866,58.2462,58.1368,58.1766,142397.0
2025-03-11 15:35:00,58.52,58.61,58.45,58.48,162832.0,58.1766,58.2661,58.107,58.1368,162832.0
2025-03-11 15:40:00,58.48,58.52,58.37,58.51,214252.0,58.1368,58.1766,58.0275,58.1667,214252.0
2025-03-11 15:45:00,58.52,58.6,58.43,58.6,286155.0,58.1766,58.2561,58.0871,58.2561,286155.0
2025-03-11 15:50:00,58.59,58.59,58.28,58.32,213274.0,58.2462,58.2462,57.938,57.9778,213274.0
2025-03-11 15:55:00,58.32,58.33,58.15,58.15,640793.0,57.9778,57.9877,57.8088,57.8088,640793.0
2025-03-12 09:30:00,58.79,58.95,58.6,58.6,203018.0,58.445,58.6041,58.2561,58.2561,203018.0
2025-03-12 09:35:00,58.6,58.64,58.39,58.5,262388.0,58.2561,58.2959,58.0474,58.1567,262388.0
2025-03-12 09:40:00,58.51,58.56,58.33,58.38,155312.0,58.1667,58.2164,57.9877,58.0374,155312.0
2025-03-12 09:45:00,58.38,58.48,58.34,58.39,69608.0,58.0374,58.1368,57.9977,58.0474,69608.0
2025-03-12 09:50:00,58.41,58.5,58.23,58.23,175412.0,58.0673,58.1567,57.8883,57.8883,175412.0
2025-03-12 09:55:00,58.22,58.31,58.11,58.31,126022.0,57.8784,57.9678,57.769,57.9678,126022.0
2025-03-12 10:00:00,58.28,58.35,58.16,58.17,144959.0,57.938,58.0076,57.8187,57.8287,144959.0
2025-03-12 10:05:00,58.2,58.3,58.15,58.2,128666.0,57.8585,57.9579,57.8088,57.8585,128666.0
2025-03-12 10:10:00,58.21,58.27,58.12,58.23,44129.0,57.8684,57.9281,57.779,57.8883,44129.0
2025-03-12 10:15:00,58.23,58.24,58.11,58.23,31436.0,57.8883,57.8983,57.769,57.8883,31436.0
2025-03-12 10:20:00,58.25,58.32,58.09,58.16,72719.0,57.9082,57.9778,57.7491,57.8187,72719.0
2025-03-12 10:25:00,58.14,58.29,58.13,58.21,46128.0,57.7988,57.948,57.7889,57.8684,46128.0
2025-03-12 10:30:00,58.22,58.22,58.06,58.09,75806.0,57.8784,57.8784,57.7193,57.7491,75806.0
2025-03-12 10:35:00,58.08,58.14,58.01,58.03,65873.0,57.7392,57.7988,57.6696,57.6895,65873.0
2025-03-12 10:40:00,58.02,58.04,57.89,57.94,117632.0,57.6795,57.6994,57.5503,57.6,117632.0
2025-03-12 10:45:00,57.93,57.99,57.88,57.9,46036.0,57.5901,57.6497,57.5404,57.5602,46036.0
2025-03-12 10:50:00,57.9,58.06,57.88,58.05,75717.0,57.5602,57.7193,57.5404,57.7094,75717.0
2025-03-12 10:55:00,58.04,58.04,57.85,57.88,84193.0,57.6994,57.6994,57.5105,57.5404,84193.0
2025-03-12 11:00:00,57.88,57.91,57.82,57.86,81853.0,57.5404,57.5702,57.4807,57.5205,81853.0
2025-03-12 11:05:00,57.86,57.87,57.72,57.82,103107.0,57.5205,57.5304,57.3813,57.4807,103107.0
2025-03-12 11:10:00,57.82,57.86,57.79,57.85,42876.0,57.4807,57.5205,57.4509,57.5105,42876.0
2025-03-12 11:15:00,57.86,57.95,57.79,57.89,79309.0,57.5205,57.61,57.4509,57.5503,79309.0
2025-03-12 11:20:00,57.89,58.01,57.81,57.97,131611.0,57.5503,57.6696,57.4708,57.6298,131611.0
2025-03-12 11:25:00,57.97,58.03,57.95,58.01,45705.0,57.6298,57.6895,57.61,57.6696,45705.0
2025-03-12 11:30:00,58.01,58.07,57.98,58.02,43166.0,57.6696,57.7292,57.6398,57.6795,43166.0
2025-03-12 11:35:00,58.04,58.13,58.03,58.09,216213.0,57.6994,57.7889,57.6895,57.7491,216213.0
2025-03-12 11:40:00,58.09,58.14,58.06,58.12,79360.0,57.7491,57.7988,57.7193,57.779,79360.0
2025-03-12 11:45:00,58.1,58.17,58.05,58.07,238440.0,57.7591,57.8287,57.7094,57.7292,238440.0
2025-03-12 11:50:00,58.08,58.1,58.02,58.04,112353.0,57.7392,57.7591,57.6795,57.6994,112353.0
2025-03-12 11:55:00,58.04,58.06,57.9,58.06,229657.0,57.6994,57.7193,57.5602,57.7193,229657.0
2025-03-12 12:00:00,58.04,58.06,57.95,58.0,43516.0,57.6994,57.7193,57.61,57.6597,43516.0
2025-03-12 12:05:00,58.01,58.12,57.99,58.1,138241.0,57.6696,57.779,57.6497,57.7591,138241.0
2025-03-12 12:10:00,58.1,58.18,58.02,58.16,178693.0,57.7591,57.8386,57.6795,57.8187,178693.0
2025-03-12 12:15:00,58.16,58.18,58.08,58.15,104704.0,57.8187,57.8386,57.7392,57.8088,104704.0
2025-03-12 12:20:00,58.15,58.24,58.15,58.22,399487.0,57.8088,57.8983,57.8088,57.8784,399487.0
2025-03-12 12:25:00,58.21,58.21,58.09,58.15,70272.0,57.8684,57.8684,57.7491,57.8088,70272.0
2025-03-12 12:30:00,58.16,58.27,58.16,58.26,72201.0,57.8187,57.9281,57.8187,57.9181,72201.0
2025-03-12 12:35:00,58.25,58.28,58.19,58.19,82728.0,57.9082,57.938,57.8485,57.8485,82728.0
2025-03-12 12:40:00,58.19,58.19,58.04,58.07,117957.0,57.8485,57.8485,57.6994,57.7292,117957.0
2025-03-12 12:45:00,58.07,58.27,58.03,58.26,426351.0,57.7292,57.9281,57.6895,57.9181,426351.0
2025-03-12 12:50:00,58.26,58.27,58.13,58.19,173511.0,57.9181,57.9281,57.7889,57.8485,173511.0
2025-03-12 12:55:00,58.2,58.21,58.03,58.04,150826.0,57.8585,57.8684,57.6895,57.6994,150826.0
2025-03-12 13:00:00,58.04,58.09,58.01,58.08,101133.0,57.6994,57.7491,57.6696,57.7392,101133.0
2025-03-12 13:05:00,58.07,58.17,58.02,58.17,199483.0,57.7292,57.8287,57.6795,57.8287,199483.0
2025-03-12 13:10:00,58.16,58.22,58.13,58.22,185278.0,57.8187,57.8784,57.7889,57.8784,185278.0
2025-03-12 13:15:00,58.21,58.23,58.15,58.21,136538.0,57.8684,57.8883,57.8088,57.8684,136538.0
2025-03-12 13:20:00,58.21,58.33,58.2,58.3,102455.0,57.8684,57.9877,57.8585,57.9579,102455.0
2025-03-12 13:25:00,58.31,58.35,58.27,58.35,53211.0,57.9678,58.0076,57.9281,58.0076,53211.0
2025-03-12 13:30:00,58.34,58.42,58.34,58.37,71777.0,57.9977,58.0772,57.9977,58.0275,71777.0
2025-03-12 13:35:00,58.38,58.43,58.36,58.37,65071.0,58.0374,58.0871,58.0175,58.0275,65071.0
2025-03-12 13:40:00,58.37,58.4,58.34,58.35,52446.0,58.0275,58.0573,57.9977,58.0076,52446.0
2025-03-12 13:45:00,58.34,58.41,58.33,58.35,50855.0,57.9977,58.0673,57.9877,58.0076,50855.0
2025-03-12 13:50:00,58.34,58.34,58.22,58.24,61479.0,57.9977,57.9977,57.8784,57.8983,61479.0
2025-03-12 13:55:00,58.24,58.24,58.03,58.04,102579.0,57.8983,57.8983,57.6895,57.6994,102579.0
2025-03-12 14:00:00,58.04,58.2,58.01,58.09,85099.0,57.6994,57.8585,57.6696,57.7491,85099.0
2025-03-12 14:05:00,58.08,58.14,58.03,58.13,75079.0,57.7392,57.7988,57.6895,57.7889,75079.0
2025-03-12 14:10:00,58.14,58.28,58.14,58.26,88957.0,57.7988,57.938,57.7988,57.9181,88957.0
2025-03-12 14:15:00,58.26,58.33,58.26,58.32,70419.0,57.9181,57.9877,57.9181,57.9778,70419.0
2025-03-12 14:20:00,58.33,58.35,58.28,58.32,59791.0,57.9877,58.0076,57.938,57.9778,59791.0
2025-03-12 14:25:00,58.32,58.41,58.3,58.41,156853.0,57.9778,58.0673,57.9579,58.0673,156853.0
2025-03-12 14:30:00,58.42,58.46,58.38,58.42,56997.0,58.0772,58.117,58.0374,58.0772,56997.0
2025-03-12 14:35:00,58.44,58.44,58.38,58.42,60018.0,58.0971,58.0971,58.0374,58.0772,60018.0
2025-03-12 14:40:00,58.42,58.5,58.42,58.48,43809.0,58.0772,58.1567,58.0772,58.1368,43809.0
2025-03-12 14:45:00,58.48,58.57,58.47,58.53,131772.0,58.1368,58.2263,58.1269,58.1866,131772.0
2025-03-12 14:50:00,58.53,58.53,58.4,58.45,82257.0,58.1866,58.1866,58.0573,58.107,82257.0
2025-03-12 14:55:00,58.44,58.51,58.37,58.46,133748.0,58.0971,58.1667,58.0275,58.117,133748.0
2025-03-12 15:00:00,58.45,58.45,58.31,58.41,105199.0,58.107,58.107,57.9678,58.0673,105199.0
2025-03-12 15:05:00,58.4,58.41,58.34,58.41,154774.0,58.0573,58.0673,57.9977,58.0673,154774.0
2025-03-12 15:10:00,58.4,58.41,58.34,58.35,182272.0,58.0573,58.0673,57.9977,58.0076,182272.0
2025-03-12 15:15:00,58.34,58.4,58.3,58.39,140859.0,57.9977,58.0573,57.9579,58.0474,140859.0
2025-03-12 15:20:00,58.39,58.4,58.25,58.31,140350.0,58.0474,58.0573,57.9082,57.9678,140350.0
2025-03-12 15:25:00,58.32,58.37,58.31,58.32,83156.0,57.9778,58.0275,57.9678,57.9778,83156.0
2025-03-12 15:30:00,58.31,58.38,58.24,58.25,119298.0,57.9678,58.0374,57.8983,57.9082,119298.0
2025-03-12 15:35:00,58.23,58.27,58.13,58.22,187405.0,57.8883,57.9281,57.7889,57.8784,187405.0
2025-03-12 15:40:00,58.22,58.26,58.14,58.26,125593.0,57.8784,57.9181,57.7988,57.9181,125593.0
2025-03-12 15:45:00,58.26,58.3,58.18,58.29,231290.0,57.9181,57.9579,57.8386,57.948,231290.0
2025-03-12 15:50:00,58.29,58.29,58.11,58.21,235396.0,57.948,57.948,57.769,57.8684,235396.0
2025-03-12 15:55:00,58.2,58.24,58.09,58.11,624694.0,57.8585,57.8983,57.7491,57.769,624694.0
2025-03-13 09:30:00,58.1,58.11,57.97,58.1,240503.0,57.7591,57.769,57.6298,57.7591,240503.0
2025-03-13 09:35:00,58.11,58.14,58.02,58.1,127663.0,57.769,57.7988,57.6795,57.7591,127663.0
2025-03-13 09:40:00,58.1,58.19,58.05,58.06,120076.0,57.7591,57.8485,57.7094,57.7193,120076.0
2025-03-13 09:45:00,58.05,58.08,57.95,57.96,461920.0,57.7094,57.7392,57.61,57.6199,461920.0
2025-03-13 09:50:00,57.96,57.96,57.79,57.8,128017.0,57.6199,57.6199,57.4509,57.4608,128017.0
2025-03-13 09:55:00,57.8,57.81,57.68,57.73,99343.0,57.4608,57.4708,57.3415,57.3912,99343.0
2025-03-13 10:00:00,57.72,57.85,57.68,57.78,127632.0,57.3813,57.5105,57.3415,57.441,127632.0
2025-03-13 10:05:00,57.78,57.9,57.78,57.87,90016.0,57.441,57.5602,57.441,57.5304,90016.0
2025-03-13 10:10:00,57.87,58.04,57.84,58.04,154025.0,57.5304,57.6994,57.5006,57.6994,154025.0
2025-03-13 10:15:00,58.03,58.06,57.97,58.04,76477.0,57.6895,57.7193,57.6298,57.6994,76477.0
2025-03-13 10:20:00,58.04,58.07,57.93,58.03,68474.0,57.6994,57.7292,57.5901,57.6895,68474.0
2025-03-13 10:25:00,58.03,58.09,57.9,57.9,114659.0,57.6895,57.7491,57.5602,57.5602,114659.0
2025-03-13 10:30:00,57.91,58.04,57.9,57.92,97011.0,57.5702,57.6994,57.5602,57.5801,97011.0
2025-03-13 10:35:00,57.91,57.94,57.77,57.8,97266.0,57.5702,57.6,57.431,57.4608,97266.0
2025-03-13 10:40:00,57.79,57.82,57.74,57.81,84271.0,57.4509,57.4807,57.4012,57.4708,84271.0
2025-03-13 10:45:00,57.8,57.85,57.71,57.73,90796.0,57.4608,57.5105,57.3714,57.3912,90796.0
2025-03-13 10:50:00,57.75,57.84,57.74,57.75,104750.0,57.4111,57.5006,57.4012,57.4111,104750.0
2025-03-13 10:55:00,57.75,57.75,57.68,57.73,84082.0,57.4111,57.4111,57.3415,57.3912,84082.0
2025-03-13 11:00:00,57.74,57.81,57.73,57.75,156246.0,57.4012,57.4708,57.3912,57.4111,156246.0
2025-03-13 11:05:00,57.75,57.81,57.61,57.63,72188.0,57.4111,57.4708,57.2719,57.2918,72188.0
2025-03-13 11:10:00,57.63,57.66,57.58,57.61,42461.0,57.2918,57.3217,57.2421,57.2719,42461.0
2025-03-13 11:15:00,57.61,57.61,57.56,57.61,112858.0,57.2719,57.2719,57.2222,57.2719,112858.0
2025-03-13 11:20:00,57.6,57.63,57.57,57.62,71324.0,57.262,57.2918,57.2322,57.2819,71324.0
2025-03-13 11:25:00,57.62,57.65,57.53,57.54,86828.0,57.2819,57.3117,57.1924,57.2024,86828.0
2025-03-13 11:30:00,57.54,57.56,57.49,57.52,149209.0,57.2024,57.2222,57.1527,57.1825,149209.0
2025-03-13 11:35:00,57.51,57.51,57.33,57.38,126040.0,57.1725,57.1725,56.9936,57.0433,126040.0
2025-03-13 11:40:00,57.37,57.55,57.33,57.47,356768.0,57.0334,57.2123,56.9936,57.1328,356768.0
2025-03-13 11:45:00,57.46,57.48,57.35,57.47,126749.0,57.1228,57.1427,57.0135,57.1328,126749.0
2025-03-13 11:50:00,57.46,57.46,57.31,57.32,159433.0,57.1228,57.1228,56.9737,56.9837,159433.0
2025-03-13 11:55:00,57.33,57.34,57.26,57.29,79636.0,56.9936,57.0035,56.924,56.9538,79636.0
2025-03-13 12:00:00,57.3,57.39,57.26,57.37,110747.0,56.9638,57.0532,56.924,57.0334,110747.0
2025-03-13 12:05:00,57.36,57.41,57.28,57.4,130759.0,57.0234,57.0731,56.9439,57.0632,130759.0
2025-03-13 12:10:00,57.4,57.4,57.3,57.31,70842.0,57.0632,57.0632,56.9638,56.9737,70842.0
2025-03-13 12:15:00,57.3,57.33,57.25,57.33,67253.0,56.9638,56.9936,56.9141,56.9936,67253.0
2025-03-13 12:20:00,57.32,57.37,57.29,57.32,70400.0,56.9837,57.0334,56.9538,56.9837,70400.0
2025-03-13 12:25:00,57.32,57.35,57.29,57.3,66980.0,56.9837,57.0135,56.9538,56.9638,66980.0
2025-03-13 12:30:00,57.3,57.45,57.28,57.45,109189.0,56.9638,57.1129,56.9439,57.1129,109189.0
2025-03-13 12:35:00,57.45,57.56,57.4,57.55,91575.0,57.1129,57.2222,57.0632,57.2123,91575.0
2025-03-13 12:40:00,57.55,57.56,57.41,57.42,66905.0,57.2123,57.2222,57.0731,57.0831,66905.0
2025-03-13 12:45:00,57.42,57.44,57.25,57.33,103889.0,57.0831,57.1029,56.9141,56.9936,103889.0
2025-03-13 12:50:00,57.32,57.47,57.31,57.37,200556.0,56.9837,57.1328,56.9737,57.0334,200556.0
2025-03-13 12:55:00,57.38,57.39,57.34,57.39,49940.0,57.0433,57.0532,57.0035,57.0532,49940.0
2025-03-13 13:00:00,57.39,57.43,57.34,57.42,309376.0,57.0532,57.093,57.0035,57.0831,309376.0
2025-03-13 13:05:00,57.43,57.47,57.33,57.33,74947.0,57.093,57.1328,56.9936,56.9936,74947.0
2025-03-13 13:10:00,57.33,57.33,57.21,57.24,69273.0,56.9936,56.9936,56.8743,56.9041,69273.0
2025-03-13 13:15:00,57.24,57.24,57.11,57.12,78763.0,56.9041,56.9041,56.7749,56.7848,78763.0
2025-03-13 13:20:00,57.13,57.17,57.1,57.11,53484.0,56.7948,56.8345,56.7649,56.7749,53484.0
2025-03-13 13:25:00,57.11,57.12,57.06,57.11,55209.0,56.7749,56.7848,56.7252,56.7749,55209.0
2025-03-13 13:30:00,57.1,57.11,57.01,57.02,33767.0,56.7649,56.7749,56.6755,56.6854,33767.0
2025-03-13 13:35:00,57.01,57.02,56.95,56.96,375418.0,56.6755,56.6854,56.6158,56.6258,375418.0
2025-03-13 13:40:00,56.96,57.01,56.94,56.95,95830.0,56.6258,56.6755,56.6059,56.6158,95830.0
2025-03-13 13:45:00,56.95,56.96,56.91,56.93,59328.0,56.6158,56.6258,56.5761,56.5959,59328.0
2025-03-13 13:50:00,56.93,57.02,56.92,57.0,181773.0,56.5959,56.6854,56.586,56.6655,181773.0
2025-03-13 13:55:00,57.0,57.01,56.92,56.94,84460.0,56.6655,56.6755,56.586,56.6059,84460.0
2025-03-13 14:00:00,56.93,57.11,56.92,57.07,126434.0,56.5959,56.7749,56.586,56.7351,126434.0
2025-03-13 14:05:00,57.05,57.15,57.04,57.12,182784.0,56.7152,56.8146,56.7053,56.7848,182784.0
2025-03-13 14:10:00,57.11,57.29,57.1,57.26,166810.0,56.7749,56.9538,56.7649,56.924,166810.0
2025-03-13 14:15:00,57.25,57.25,57.11,57.15,92057.0,56.9141,56.9141,56.7749,56.8146,92057.0
2025-03-13 14:20:00,57.14,57.22,57.12,57.19,181033.0,56.8047,56.8842,56.7848,56.8544,181033.0
2025-03-13 14:25:00,57.19,57.24,57.18,57.23,177095.0,56.8544,56.9041,56.8445,56.8942,177095.0
2025-03-13 14:30:00,57.23,57.32,57.19,57.27,69774.0,56.8942,56.9837,56.8544,56.9339,69774.0
2025-03-13 14:35:00,57.27,57.31,57.26,57.3,104279.0,56.9339,56.9737,56.924,56.9638,104279.0
2025-03-13 14:40:00,57.29,57.39,57.28,57.38,86501.0,56.9538,57.0532,56.9439,57.0433,86501.0
2025-03-13 14:45:00,57.38,57.42,57.31,57.41,93961.0,57.0433,57.0831,56.9737,57.0731,93961.0
2025-03-13 14:50:00,57.41,57.43,57.31,57.36,122614.0,57.0731,57.093,56.9737,57.0234,122614.0
2025-03-13 14:55:00,57.36,57.41,57.32,57.4,131710.0,57.0234,57.0731,56.9837,57.0632,131710.0
2025-03-13 15:00:00,57.39,57.49,57.35,57.37,220031.0,57.0532,57.1527,57.0135,57.0334,220031.0
2025-03-13 15:05:00,57.36,57.37,57.27,57.28,183602.0,57.0234,57.0334,56.9339,56.9439,183602.0
2025-03-13 15:10:00,57.28,57.4,57.26,57.38,243684.0,56.9439,57.0632,56.924,57.0433,243684.0
2025-03-13 15:15:00,57.39,57.4,57.34,57.37,215867.0,57.0532,57.0632,57.0035,57.0334,215867.0
2025-03-13 15:20:00,57.37,57.37,57.31,57.33,176135.0,57.0334,57.0334,56.9737,56.9936,176135.0
2025-03-13 15:25:00,57.33,57.33,57.13,57.19,260319.0,56.9936,56.9936,56.7948,56.8544,260319.0
2025-03-13 15:30:00,57.19,57.3,57.17,57.29,318157.0,56.8544,56.9638,56.8345,56.9538,318157.0
2025-03-13 15:35:00,57.28,57.28,57.14,57.14,232952.0,56.9439,56.9439,56.8047,56.8047,232952.0
2025-03-13 15:40:00,57.14,57.25,57.14,57.24,202663.0,56.8047,56.9141,56.8047,56.9041,202663.0
2025-03-13 15:45:00,57.23,57.28,57.19,57.26,243186.0,56.8942,56.9439,56.8544,56.924,243186.0
2025-03-13 15:50:00,57.25,57.25,57.17,57.19,309263.0,56.9141,56.9141,56.8345,56.8544,309263.0
2025-03-13 15:55:00,57.2,57.23,57.15,57.21,347555.0,56.8644,56.8942,56.8146,56.8743,347555.0
2025-03-14 09:30:00,57.78,57.88,57.66,57.78,217908.0,57.441,57.5404,57.3217,57.441,217908.0
2025-03-14 09:35:00,57.8,57.89,57.75,57.79,93063.0,57.4608,57.5503,57.4111,57.4509,93063.0
2025-03-14 09:40:00,57.8,57.91,57.8,57.91,179488.0,57.4608,57.5702,57.4608,57.5702,179488.0
2025-03-14 09:45:00,57.91,58.07,57.9,58.07,125963.0,57.5702,57.7292,57.5602,57.7292,125963.0
2025-03-14 09:50:00,58.07,58.17,58.03,58.15,80705.0,57.7292,57.8287,57.6895,57.8088,80705.0
2025-03-14 09:55:00,58.15,58.16,57.98,58.0,93359.0,57.8088,57.8187,57.6398,57.6597,93359.0
2025-03-14 10:00:00,57.99,58.0,57.59,57.95,305428.0,57.6497,57.6597,57.2521,57.61,305428.0
2025-03-14 10:05:00,57.96,58.05,57.88,57.89,87121.0,57.6199,57.7094,57.5404,57.5503,87121.0
2025-03-14 10:10:00,57.87,57.98,57.81,57.84,55697.0,57.5304,57.6398,57.4708,57.5006,55697.0
2025-03-14 10:15:00,57.83,57.89,57.77,57.81,61246.0,57.4907,57.5503,57.431,57.4708,61246.0
2025-03-14 10:20:00,57.79,57.88,57.69,57.87,91866.0,57.4509,57.5404,57.3515,57.5304,91866.0
2025-03-14 10:25:00,57.89,57.89,57.82,57.85,36280.0,57.5503,57.5503,57.4807,57.5105,36280.0
2025-03-14 10:30:00,57.84,57.94,57.83,57.89,53030.0,57.5006,57.6,57.4907,57.5503,53030.0
2025-03-14 10:35:00,57.91,58.03,57.85,58.02,45435.0,57.5702,57.6895,57.5105,57.6795,45435.0
2025-03-14 10:40:00,58.02,58.05,57.93,58.03,104326.0,57.6795,57.7094,57.5901,57.6895,104326.0
2025-03-14 10:45:00,58.04,58.08,58.03,58.05,66001.0,57.6994,57.7392,57.6895,57.7094,66001.0
2025-03-14 10:50:00,58.06,58.11,58.05,58.1,46363.0,57.7193,57.769,57.7094,57.7591,46363.0
2025-03-14 10:55:00,58.07,58.2,58.05,58.2,108121.0,57.7292,57.8585,57.7094,57.8585,108121.0
2025-03-14 11:00:00,58.21,58.26,58.19,58.23,63132.0,57.8684,57.9181,57.8485,57.8883,63132.0
2025-03-14 11:05:00,58.24,58.27,58.21,58.22,35734.0,57.8983,57.9281,57.8684,57.8784,35734.0
2025-03-14 11:10:00,58.22,58.29,58.21,58.27,67050.0,57.8784,57.948,57.8684,57.9281,67050.0
2025-03-14 11:15:00,58.27,58.33,58.25,58.31,233886.0,57.9281,57.9877,57.9082,57.9678,233886.0
2025-03-14 11:20:00,58.32,58.4,58.31,58.39,126730.0,57.9778,58.0573,57.9678,58.0474,126730.0
2025-03-14 11:25:00,58.4,58.41,58.31,58.37,55088.0,58.0573,58.0673,57.9678,58.0275,55088.0
2025-03-14 11:30:00,58.37,58.44,58.37,58.4,57745.0,58.0275,58.0971,58.0275,58.0573,57745.0
2025-03-14 11:35:00,58.4,58.43,58.35,58.38,86977.0,58.0573,58.0871,58.0076,58.0374,86977.0
2025-03-14 11:40:00,58.38,58.44,58.37,58.41,106485.0,58.0374,58.0971,58.0275,58.0673,106485.0
2025-03-14 11:45:00,58.43,58.45,58.32,58.37,56488.0,58.0871,58.107,57.9778,58.0275,56488.0
2025-03-14 11:50:00,58.37,58.39,58.33,58.38,68073.0,58.0275,58.0474,57.9877,58.0374,68073.0
2025-03-14 11:55:00,58.38,58.45,58.37,58.41,115458.0,58.0374,58.107,58.0275,58.0673,115458.0
2025-03-14 12:00:00,58.42,58.44,58.37,58.38,58747.0,58.0772,58.0971,58.0275,58.0374,58747.0
2025-03-14 12:05:00,58.39,58.43,58.35,58.37,96949.0,58.0474,58.0871,58.0076,58.0275,96949.0
2025-03-14 12:10:00,58.37,58.38,58.29,58.31,231100.0,58.0275,58.0374,57.948,57.9678,231100.0
2025-03-14 12:15:00,58.31,58.32,58.24,58.28,96270.0,57.9678,57.9778,57.8983,57.938,96270.0
2025-03-14 12:20:00,58.27,58.34,58.26,58.3,56997.0,57.9281,57.9977,57.9181,57.9579,56997.0
2025-03-14 12:25:00,58.31,58.32,58.19,58.22,72863.0,57.9678,57.9778,57.8485,57.8784,72863.0
2025-03-14 12:30:00,58.21,58.27,58.21,58.27,32296.0,57.8684,57.9281,57.8684,57.9281,32296.0
2025-03-14 12:35:00,58.27,58.35,58.26,58.27,80301.0,57.9281,58.0076,57.9181,57.9281,80301.0
2025-03-14 12:40:00,58.27,58.36,58.26,58.35,31317.0,57.9281,58.0175,57.9181,58.0076,31317.0
2025-03-14 12:45:00,58.33,58.33,58.29,58.32,27034.0,57.9877,57.9877,57.948,57.9778,27034.0
2025-03-14 12:50:00,58.34,58.44,58.34,58.43,72740.0,57.9977,58.0971,57.9977,58.0871,72740.0
2025-03-14 12:55:00,58.43,58.44,58.4,58.42,40353.0,58.0871,58.0971,58.0573,58.0772,40353.0
2025-03-14 13:00:00,58.42,58.5,58.4,58.44,255071.0,58.0772,58.1567,58.0573,58.0971,255071.0
2025-03-14 13:05:00,58.44,58.51,58.43,58.5,312229.0,58.0971,58.1667,58.0871,58.1567,312229.0
2025-03-14 13:10:00,58.5,58.5,58.41,58.44,57157.0,58.1567,58.1567,58.0673,58.0971,57157.0
2025-03-14 13:15:00,58.44,58.49,58.42,58.43,65724.0,58.0971,58.1468,58.0772,58.0871,65724.0
2025-03-14 13:20:00,58.43,58.46,58.4,58.4,99377.0,58.0871,58.117,58.0573,58.0573,99377.0
2025-03-14 13:25:00,58.41,58.45,58.37,58.4,120385.0,58.0673,58.107,58.0275,58.0573,120385.0
2025-03-14 13:30:00,58.4,58.47,58.39,58.42,34815.0,58.0573,58.1269,58.0474,58.0772,34815.0
2025-03-14 13:35:00,58.42,58.46,58.36,58.42,71364.0,58.0772,58.117,58.0175,58.0772,71364.0
2025-03-14 13:40:00,58.41,58.42,58.31,58.32,664841.0,58.0673,58.0772,57.9678,57.9778,664841.0
2025-03-14 13:45:00,58.31,58.34,58.29,58.3,44658.0,57.9678,57.9977,57.948,57.9579,44658.0
2025-03-14 13:50:00,58.31,58.36,58.3,58.35,54510.0,57.9678,58.0175,57.9579,58.0076,54510.0
2025-03-14 13:55:00,58.35,58.35,58.25,58.25,30209.0,58.0076,58.0076,57.9082,57.9082,30209.0
2025-03-14 14:00:00,58.26,58.38,58.26,58.37,116808.0,57.9181,58.0374,57.9181,58.0275,116808.0
2025-03-14 14:05:00,58.37,58.39,58.33,58.34,140763.0,58.0275,58.0474,57.9877,57.9977,140763.0
2025-03-14 14:10:00,58.35,58.37,58.29,58.3,110371.0,58.0076,58.0275,57.948,57.9579,110371.0
2025-03-14 14:15:00,58.3,58.35,58.29,58.32,45060.0,57.9579,58.0076,57.948,57.9778,45060.0
2025-03-14 14:20:00,58.32,58.34,58.3,58.31,49848.0,57.9778,57.9977,57.9579,57.9678,49848.0
2025-03-14 14:25:00,58.3,58.38,58.3,58.33,103363.0,57.9579,58.0374,57.9579,57.9877,103363.0
2025-03-14 14:30:00,58.34,58.44,58.34,58.43,78106.0,57.9977,58.0971,57.9977,58.0871,78106.0
2025-03-14 14:35:00,58.42,58.48,58.39,58.48,43400.0,58.0772,58.1368,58.0474,58.1368,43400.0
2025-03-14 14:40:00,58.47,58.48,58.41,58.43,86494.0,58.1269,58.1368,58.0673,58.0871,86494.0
2025-03-14 14:45:00,58.45,58.5,58.43,58.46,92348.0,58.107,58.1567,58.0871,58.117,92348.0
2025-03-14 14:50:00,58.46,58.48,58.41,58.43,58435.0,58.117,58.1368,58.0673,58.0871,58435.0
2025-03-14 14:55:00,58.42,58.42,58.36,58.4,197010.0,58.0772,58.0772,58.0175,58.0573,197010.0
2025-03-14 15:00:00,58.4,58.48,58.37,58.48,100794.0,58.0573,58.1368,58.0275,58.1368,100794.0
2025-03-14 15:05:00,58.48,58.51,58.46,58.47,168317.0,58.1368,58.1667,58.117,58.1269,168317.0
2025-03-14 15:10:00,58.47,58.53,58.45,58.52,80057.0,58.1269,58.1866,58.107,58.1766,80057.0
2025-03-14 15:15:00,58.52,58.53,58.48,58.49,83868.0,58.1766,58.1866,58.1368,58.1468,83868.0
2025-03-14 15:20:00,58.49,58.51,58.44,58.48,81659.0,58.1468,58.1667,58.0971,58.1368,81659.0
2025-03-14 15:25:00,58.48,58.51,58.42,58.43,70084.0,58.1368,58.1667,58.0772,58.0871,70084.0
2025-03-14 15:30:00,58.43,58.49,58.42,58.44,128748.0,58.0871,58.1468,58.0772,58.0971,128748.0
2025-03-14 15:35:00,58.44,58.44,58.37,58.38,128136.0,58.0971,58.0971,58.0275,58.0374,128136.0
2025-03-14 15:40:00,58.38,58.42,58.34,58.41,105688.0,58.0374,58.0772,57.9977,58.0673,105688.0
2025-03-14 15:45:00,58.41,58.46,58.38,58.43,111533.0,58.0673,58.117,58.0374,58.0871,111533.0
2025-03-14 15:50:00,58.42,58.53,58.36,58.53,411656.0,58.0772,58.1866,58.0175,58.1866,411656.0
2025-03-14 15:55:00,58.53,58.63,58.52,58.58,442750.0,58.1866,58.286,58.1766,58.2363,442750.0
2025-03-17 09:30:00,58.53,58.89,58.53,58.89,180339.0,58.1866,58.5444,58.1866,58.5444,180339.0
2025-03-17 09:35:00,58.89,59.11,58.89,59.06,109247.0,58.5444,58.7631,58.5444,58.7134,109247.0
2025-03-17 09:40:00,59.05,59.14,59.03,59.14,74258.0,58.7035,58.793,58.6836,58.793,74258.0
2025-03-17 09:45:00,59.13,59.19,59.01,59.01,381572.0,58.783,58.8427,58.6637,58.6637,381572.0
2025-03-17 09:50:00,59.0,59.09,58.97,59.04,45102.0,58.6538,58.7433,58.624,58.6936,45102.0
2025-03-17 09:55:00,59.07,59.09,58.93,58.94,45929.0,58.7234,58.7433,58.5842,58.5941,45929.0
2025-03-17 10:00:00,58.93,59.0,58.86,58.91,62901.0,58.5842,58.6538,58.5146,58.5643,62901.0
2025-03-17 10:05:00,58.92,58.99,58.87,58.97,72184.0,58.5743,58.6439,58.5246,58.624,72184.0
2025-03-17 10:10:00,58.97,59.02,58.94,58.98,78055.0,58.624,58.6737,58.5941,58.6339,78055.0
2025-03-17 10:15:00,58.98,59.03,58.95,59.0,90601.0,58.6339,58.6836,58.6041,58.6538,90601.0
2025-03-17 10:20:00,59.0,59.06,58.99,59.04,285265.0,58.6538,58.7134,58.6439,58.6936,285265.0
2025-03-17 10:25:00,59.04,59.08,58.94,58.96,91662.0,58.6936,58.7333,58.5941,58.614,91662.0
2025-03-17 10:30:00,58.95,59.06,58.89,59.03,190848.0,58.6041,58.7134,58.5444,58.6836,190848.0
2025-03-17 10:35:00,59.03,59.09,58.92,59.07,259954.0,58.6836,58.7433,58.5743,58.7234,259954.0
2025-03-17 10:40:00,59.08,59.15,59.04,59.14,45178.0,58.7333,58.8029,58.6936,58.793,45178.0
2025-03-17 10:45:00,59.13,59.15,59.07,59.13,82287.0,58.783,58.8029,58.7234,58.783,82287.0
2025-03-17 10:50:00,59.13,59.14,59.04,59.09,59767.0,58.783,58.793,58.6936,58.7433,59767.0
2025-03-17 10:55:00,59.06,59.07,58.99,59.04,72513.0,58.7134,58.7234,58.6439,58.6936,72513.0
2025-03-17 11:00:00,59.05,59.12,59.04,59.09,41154.0,58.7035,58.7731,58.6936,58.7433,41154.0
2025-03-17 11:05:00,59.1,59.14,59.06,59.14,56600.0,58.7532,58.793,58.7134,58.793,56600.0
2025-03-17 11:10:00,59.15,59.23,59.11,59.22,49185.0,58.8029,58.8824,58.7631,58.8725,49185.0
2025-03-17 11:15:00,59.23,59.32,59.19,59.32,86773.0,58.8824,58.9719,58.8427,58.9719,86773.0
2025-03-17 11:20:00,59.32,59.34,59.27,59.33,38261.0,58.9719,58.9918,58.9222,58.9819,38261.0
2025-03-17 11:25:00,59.34,59.34,59.23,59.23,51515.0,58.9918,58.9918,58.8824,58.8824,51515.0
2025-03-17 11:30:00,59.24,59.27,59.09,59.14,129897.0,58.8924,58.9222,58.7433,58.793,129897.0
2025-03-17 11:35:00,59.13,59.19,59.06,59.08,343932.0,58.783,58.8427,58.7134,58.7333,343932.0
2025-03-17 11:40:00,59.09,59.16,59.08,59.13,111293.0,58.7433,58.8129,58.7333,58.783,111293.0
2025-03-17 11:45:00,59.12,59.19,59.1,59.17,81627.0,58.7731,58.8427,58.7532,58.8228,81627.0
2025-03-17 11:50:00,59.16,59.19,59.12,59.19,50460.0,58.8129,58.8427,58.7731,58.8427,50460.0
2025-03-17 11:55:00,59.19,59.19,59.11,59.12,47553.0,58.8427,58.8427,58.7631,58.7731,47553.0
2025-03-17 12:00:00,59.12,59.18,59.07,59.18,70032.0,58.7731,58.8327,58.7234,58.8327,70032.0
2025-03-17 12:05:00,59.18,59.29,59.18,59.27,56464.0,58.8327,58.9421,58.8327,58.9222,56464.0
2025-03-17 12:10:00,59.28,59.29,59.25,59.26,35214.0,58.9321,58.9421,58.9023,58.9123,35214.0
2025-03-17 12:15:00,59.28,59.28,59.18,59.2,212146.0,58.9321,58.9321,58.8327,58.8526,212146.0
2025-03-17 12:20:00,59.2,59.2,59.12,59.17,32203.0,58.8526,58.8526,58.7731,58.8228,32203.0
2025-03-17 12:25:00,59.16,59.18,59.12,59.14,27914.0,58.8129,58.8327,58.7731,58.793,27914.0
2025-03-17 12:30:00,59.14,59.17,59.11,59.14,66166.0,58.793,58.8228,58.7631,58.793,66166.0
2025-03-17 12:35:00,59.15,59.2,59.13,59.14,49393.0,58.8029,58.8526,58.783,58.793,49393.0
2025-03-17 12:40:00,59.14,59.14,59.07,59.1,78509.0,58.793,58.793,58.7234,58.7532,78509.0
2025-03-17 12:45:00,59.1,59.18,59.07,59.17,48033.0,58.7532,58.8327,58.7234,58.8228,48033.0
2025-03-17 12:50:00,59.18,59.22,59.14,59.21,46963.0,58.8327,58.8725,58.793,58.8626,46963.0
2025-03-17 12:55:00,59.22,59.24,59.19,59.2,34993.0,58.8725,58.8924,58.8427,58.8526,34993.0
2025-03-17 13:00:00,59.21,59.22,59.14,59.15,43064.0,58.8626,58.8725,58.793,58.8029,43064.0
2025-03-17 13:05:00,59.16,59.24,59.16,59.22,78516.0,58.8129,58.8924,58.8129,58.8725,78516.0
2025-03-17 13:10:00,59.22,59.27,59.21,59.26,46574.0,58.8725,58.9222,58.8626,58.9123,46574.0
2025-03-17 13:15:00,59.25,59.25,59.21,59.22,36526.0,58.9023,58.9023,58.8626,58.8725,36526.0
2025-03-17 13:20:00,59.22,59.28,59.19,59.27,56720.0,58.8725,58.9321,58.8427,58.9222,56720.0
2025-03-17 13:25:00,59.27,59.31,59.26,59.28,27405.0,58.9222,58.962,58.9123,58.9321,27405.0
2025-03-17 13:30:00,59.28,59.34,59.26,59.34,30779.0,58.9321,58.9918,58.9123,58.9918,30779.0
2025-03-17 13:35:00,59.34,59.42,59.33,59.39,58677.0,58.9918,59.0713,58.9819,59.0415,58677.0
2025-03-17 13:40:00,59.39,59.4,59.37,59.38,35857.0,59.0415,59.0514,59.0216,59.0316,35857.0
2025-03-17 13:45:00,59.37,59.38,59.33,59.38,53129.0,59.0216,59.0316,58.9819,59.0316,53129.0
2025-03-17 13:50:00,59.38,59.44,59.37,59.43,27320.0,59.0316,59.0912,59.0216,59.0813,27320.0
2025-03-17 13:55:00,59.42,59.43,59.4,59.42,48470.0,59.0713,59.0813,59.0514,59.0713,48470.0
2025-03-17 14:00:00,59.42,59.5,59.41,59.45,293183.0,59.0713,59.1509,59.0614,59.1012,293183.0
2025-03-17 14:05:00,59.45,59.51,59.45,59.49,134317.0,59.1012,59.1608,59.1012,59.1409,134317.0
2025-03-17 14:10:00,59.48,59.54,59.46,59.52,77095.0,59.131,59.1906,59.1111,59.1707,77095.0
2025-03-17 14:15:00,59.52,59.55,59.49,59.53,77646.0,59.1707,59.2006,59.1409,59.1807,77646.0
2025-03-17 14:20:00,59.52,59.55,59.48,59.55,51536.0,59.1707,59.2006,59.131,59.2006,51536.0
2025-03-17 14:25:00,59.54,59.57,59.53,59.54,85084.0,59.1906,59.2204,59.1807,59.1906,85084.0
2025-03-17 14:30:00,59.53,59.61,59.52,59.6,55606.0,59.1807,59.2602,59.1707,59.2503,55606.0
2025-03-17 14:35:00,59.59,59.61,59.54,59.59,185779.0,59.2403,59.2602,59.1906,59.2403,185779.0
2025-03-17 14:40:00,59.58,59.61,59.56,59.61,45713.0,59.2304,59.2602,59.2105,59.2602,45713.0
2025-03-17 14:45:00,59.61,59.67,59.59,59.66,123255.0,59.2602,59.3199,59.2403,59.3099,123255.0
2025-03-17 14:50:00,59.66,59.69,59.64,59.67,157430.0,59.3099,59.3397,59.29,59.3199,157430.0
2025-03-17 14:55:00,59.67,59.69,59.6,59.61,93935.0,59.3199,59.3397,59.2503,59.2602,93935.0
2025-03-17 15:00:00,59.61,59.61,59.57,59.59,108487.0,59.2602,59.2602,59.2204,59.2403,108487.0
2025-03-17 15:05:00,59.6,59.65,59.58,59.6,138627.0,59.2503,59.3,59.2304,59.2503,138627.0
2025-03-17 15:10:00,59.59,59.6,59.54,59.57,81079.0,59.2403,59.2503,59.1906,59.2204,81079.0
2025-03-17 15:15:00,59.57,59.57,59.53,59.56,71321.0,59.2204,59.2204,59.1807,59.2105,71321.0
2025-03-17 15:20:00,59.56,59.61,59.56,59.57,266254.0,59.2105,59.2602,59.2105,59.2204,266254.0
2025-03-17 15:25:00,59.57,59.59,59.53,59.59,114990.0,59.2204,59.2403,59.1807,59.2403,114990.0
2025-03-17 15:30:00,59.58,59.62,59.53,59.55,139084.0,59.2304,59.2702,59.1807,59.2006,139084.0
2025-03-17 15:35:00,59.54,59.55,59.49,59.54,157811.0,59.1906,59.2006,59.1409,59.1906,157811.0
2025-03-17 15:40:00,59.52,59.61,59.52,59.6,81721.0,59.1707,59.2602,59.1707,59.2503,81721.0
2025-03-17 15:45:00,59.6,59.61,59.56,59.58,69141.0,59.2503,59.2602,59.2105,59.2304,69141.0
2025-03-17 15:50:00,59.57,59.59,59.49,59.55,175728.0,59.2204,59.2403,59.1409,59.2006,175728.0
2025-03-17 15:55:00,59.55,59.56,59.44,59.47,244778.0,59.2006,59.2105,59.0912,59.121,244778.0
2025-03-18 09:30:00,59.01,59.12,58.9,58.94,145614.0,58.8262,58.9359,58.7166,58.7565,145614.0
2025-03-18 09:35:00,58.97,59.06,58.92,58.93,84533.0,58.7864,58.8761,58.7365,58.7465,84533.0
2025-03-18 09:40:00,58.92,59.06,58.91,58.94,64795.0,58.7365,58.8761,58.7265,58.7565,64795.0
2025-03-18 09:45:00,58.92,59.01,58.9,58.98,55975.0,58.7365,58.8262,58.7166,58.7963,55975.0
2025-03-18 09:50:00,58.98,59.0,58.88,58.89,51782.0,58.7963,58.8163,58.6966,58.7066,51782.0
2025-03-18 09:55:00,58.88,58.97,58.87,58.91,50149.0,58.6966,58.7864,58.6867,58.7265,50149.0
2025-03-18 10:00:00,58.9,59.01,58.87,58.95,90396.0,58.7166,58.8262,58.6867,58.7664,90396.0
2025-03-18 10:05:00,58.97,59.09,58.95,59.05,306810.0,58.7864,58.906,58.7664,58.8661,306810.0
2025-03-18 10:10:00,59.07,59.07,58.96,58.98,69559.0,58.886,58.886,58.7764,58.7963,69559.0
2025-03-18 10:15:00,58.99,59.03,58.93,58.98,44940.0,58.8063,58.8462,58.7465,58.7963,44940.0
2025-03-18 10:20:00,58.99,59.03,58.95,58.99,98354.0,58.8063,58.8462,58.7664,58.8063,98354.0
2025-03-18 10:25:00,59.0,59.02,58.95,59.02,46019.0,58.8163,58.8362,58.7664,58.8362,46019.0
2025-03-18 10:30:00,59.01,59.04,58.96,59.01,68178.0,58.8262,58.8561,58.7764,58.8262,68178.0
2025-03-18 10:35:00,59.0,59.07,58.98,59.07,33783.0,58.8163,58.886,58.7963,58.886,33783.0
2025-03-18 10:40:00,59.07,59.07,58.91,58.92,47395.0,58.886,58.886,58.7265,58.7365,47395.0
2025-03-18 10:45:00,58.91,58.92,58.82,58.85,38126.0,58.7265,58.7365,58.6368,58.6667,38126.0
2025-03-18 10:50:00,58.86,58.93,58.85,58.9,188125.0,58.6767,58.7465,58.6667,58.7166,188125.0
2025-03-18 10:55:00,58.9,58.95,58.79,58.83,76911.0,58.7166,58.7664,58.6069,58.6468,76911.0
2025-03-18 11:00:00,58.83,58.83,58.68,58.76,88619.0,58.6468,58.6468,58.4973,58.577,88619.0
2025-03-18 11:05:00,58.75,58.75,58.66,58.7,82366.0,58.567,58.567,58.4773,58.5172,82366.0
2025-03-18 11:10:00,58.7,58.79,58.68,58.79,37620.0,58.5172,58.6069,58.4973,58.6069,37620.0
2025-03-18 11:15:00,58.77,58.8,58.74,58.8,63540.0,58.587,58.6169,58.5571,58.6169,63540.0
2025-03-18 11:20:00,58.8,58.82,58.71,58.72,47560.0,58.6169,58.6368,58.5272,58.5371,47560.0
2025-03-18 11:25:00,58.74,58.81,58.7,58.71,62889.0,58.5571,58.6269,58.5172,58.5272,62889.0
2025-03-18 11:30:00,58.7,58.77,58.67,58.71,78457.0,58.5172,58.587,58.4873,58.5272,78457.0
2025-03-18 11:35:00,58.71,58.77,58.7,58.74,90462.0,58.5272,58.587,58.5172,58.5571,90462.0
2025-03-18 11:40:00,58.78,58.82,58.72,58.78,158641.0,58.5969,58.6368,58.5371,58.5969,158641.0
2025-03-18 11:45:00,58.77,58.8,58.72,58.72,142887.0,58.587,58.6169,58.5371,58.5371,142887.0
2025-03-18 11:50:00,58.71,58.72,58.65,58.68,56734.0,58.5272,58.5371,58.4674,58.4973,56734.0
2025-03-18 11:55:00,58.68,58.7,58.63,58.67,45555.0,58.4973,58.5172,58.4474,58.4873,45555.0
2025-03-18 12:00:00,58.66,58.71,58.64,58.71,47721.0,58.4773,58.5272,58.4574,58.5272,47721.0
2025-03-18 12:05:00,58.7,58.74,58.69,58.71,60270.0,58.5172,58.5571,58.5072,58.5272,60270.0
2025-03-18 12:10:00,58.71,58.8,58.71,58.79,90718.0,58.5272,58.6169,58.5272,58.6069,90718.0
2025-03-18 12:15:00,58.8,58.81,58.72,58.73,65026.0,58.6169,58.6269,58.5371,58.5471,65026.0
2025-03-18 12:20:00,58.73,58.78,58.73,58.78,63051.0,58.5471,58.5969,58.5471,58.5969,63051.0
2025-03-18 12:25:00,58.78,58.88,58.77,58.88,74767.0,58.5969,58.6966,58.587,58.6966,74767.0
2025-03-18 12:30:00,58.88,58.91,58.84,58.88,42405.0,58.6966,58.7265,58.6568,58.6966,42405.0
2025-03-18 12:35:00,58.88,58.91,58.81,58.86,39823.0,58.6966,58.7265,58.6269,58.6767,39823.0
2025-03-18 12:40:00,58.86,58.88,58.71,58.73,98872.0,58.6767,58.6966,58.5272,58.5471,98872.0
2025-03-18 12:45:00,58.73,58.78,58.72,58.73,84795.0,58.5471,58.5969,58.5371,58.5471,84795.0
2025-03-18 12:50:00,58.73,58.73,58.66,58.73,71930.0,58.5471,58.5471,58.4773,58.5471,71930.0
2025-03-18 12:55:00,58.73,58.83,58.71,58.78,78321.0,58.5471,58.6468,58.5272,58.5969,78321.0
2025-03-18 13:00:00,58.78,58.82,58.77,58.78,36764.0,58.5969,58.6368,58.587,58.5969,36764.0
2025-03-18 13:05:00,58.78,58.78,58.68,58.72,132323.0,58.5969,58.5969,58.4973,58.5371,132323.0
2025-03-18 13:10:00,58.7,58.81,58.69,58.81,90285.0,58.5172,58.6269,58.5072,58.6269,90285.0
2025-03-18 13:15:00,58.8,58.83,58.64,58.7,307142.0,58.6169,58.6468,58.4574,58.5172,307142.0
2025-03-18 13:20:00,58.7,58.84,58.69,58.84,90683.0,58.5172,58.6568,58.5072,58.6568,90683.0
2025-03-18 13:25:00,58.84,58.88,58.77,58.81,59994.0,58.6568,58.6966,58.587,58.6269,59994.0
2025-03-18 13:30:00,58.81,58.89,58.78,58.89,53867.0,58.6269,58.7066,58.5969,58.7066,53867.0
2025-03-18 13:35:00,58.9,58.98,58.88,58.96,57466.0,58.7166,58.7963,58.6966,58.7764,57466.0
2025-03-18 13:40:00,58.95,58.97,58.92,58.94,41175.0,58.7664,58.7864,58.7365,58.7565,41175.0
2025-03-18 13:45:00,58.94,58.98,58.92,58.94,28493.0,58.7565,58.7963,58.7365,58.7565,28493.0
2025-03-18 13:50:00,58.95,58.97,58.94,58.94,79502.0,58.7664,58.7864,58.7565,58.7565,79502.0
2025-03-18 13:55:00,58.94,58.94,58.85,58.88,61586.0,58.7565,58.7565,58.6667,58.6966,61586.0
2025-03-18 14:00:00,58.89,58.91,58.8,58.82,38106.0,58.7066,58.7265,58.6169,58.6368,38106.0
2025-03-18 14:05:00,58.82,58.86,58.79,58.85,38062.0,58.6368,58.6767,58.6069,58.6667,38062.0
2025-03-18 14:10:00,58.85,58.85,58.77,58.79,165096.0,58.6667,58.6667,58.587,58.6069,165096.0
2025-03-18 14:15:00,58.8,58.85,58.79,58.85,43615.0,58.6169,58.6667,58.6069,58.6667,43615.0
2025-03-18 14:20:00,58.85,58.94,58.83,58.9,56099.0,58.6667,58.7565,58.6468,58.7166,56099.0
2025-03-18 14:25:00,58.9,58.92,58.8,58.8,57268.0,58.7166,58.7365,58.6169,58.6169,57268.0
2025-03-18 14:30:00,58.8,58.92,58.8,58.86,69835.0,58.6169,58.7365,58.6169,58.6767,69835.0
2025-03-18 14:35:00,58.86,58.92,58.85,58.88,47615.0,58.6767,58.7365,58.6667,58.6966,47615.0
2025-03-18 14:40:00,58.88,58.88,58.8,58.82,53692.0,58.6966,58.6966,58.6169,58.6368,53692.0
2025-03-18 14:45:00,58.83,58.93,58.83,58.88,69639.0,58.6468,58.7465,58.6468,58.6966,69639.0
2025-03-18 14:50:00,58.89,58.97,58.87,58.9,159148.0,58.7066,58.7864,58.6867,58.7166,159148.0
2025-03-18 14:55:00,58.9,58.91,58.84,58.88,47304.0,58.7166,58.7265,58.6568,58.6966,47304.0
2025-03-18 15:00:00,58.86,58.89,58.82,58.88,49601.0,58.6767,58.7066,58.6368,58.6966,49601.0
2025-03-18 15:05:00,58.87,58.88,58.8,58.84,46660.0,58.6867,58.6966,58.6169,58.6568,46660.0
2025-03-18 15:10:00,58.84,58.9,58.81,58.88,71542.0,58.6568,58.7166,58.6269,58.6966,71542.0
2025-03-18 15:15:00,58.88,58.95,58.86,58.92,61697.0,58.6966,58.7664,58.6767,58.7365,61697.0
2025-03-18 15:20:00,58.91,58.94,58.9,58.93,144790.0,58.7265,58.7565,58.7166,58.7465,144790.0
2025-03-18 15:25:00,58.93,58.96,58.85,58.89,91702.0,58.7465,58.7764,58.6667,58.7066,91702.0
2025-03-18 15:30:00,58.9,58.97,58.86,58.94,124124.0,58.7166,58.7864,58.6767,58.7565,124124.0
2025-03-18 15:35:00,58.92,58.92,58.85,58.9,79592.0,58.7365,58.7365,58.6667,58.7166,79592.0
2025-03-18 15:40:00,58.91,58.93,58.86,58.89,80431.0,58.7265,58.7465,58.6767,58.7066,80431.0
2025-03-18 15:45:00,58.89,58.9,58.81,58.85,45423.0,58.7066,58.7166,58.6269,58.6667,45423.0
2025-03-18 15:50:00,58.85,58.94,58.82,58.92,186207.0,58.6667,58.7565,58.6368,58.7365,186207.0
2025-03-18 15:55:00,58.95,58.96,58.79,58.83,438026.0,58.7664,58.7764,58.6069,58.6468,438026.0
2025-03-19 09:30:00,58.84,58.93,58.75,58.9,177800.0,58.6568,58.7465,58.567,58.7166,177800.0
2025-03-19 09:35:00,58.89,58.92,58.82,58.9,70885.0,58.7066,58.7365,58.6368,58.7166,70885.0
2025-03-19 09:40:00,58.9,58.91,58.77,58.8,35460.0,58.7166,58.7265,58.587,58.6169,35460.0
2025-03-19 09:45:00,58.8,59.03,58.78,59.0,74936.0,58.6169,58.8462,58.5969,58.8163,74936.0
2025-03-19 09:50:00,59.01,59.03,58.91,58.97,188819.0,58.8262,58.8462,58.7265,58.7864,188819.0
2025-03-19 09:55:00,58.98,58.98,58.91,58.93,80801.0,58.7963,58.7963,58.7265,58.7465,80801.0
2025-03-19 10:00:00,58.93,59.04,58.92,59.02,90170.0,58.7465,58.8561,58.7365,58.8362,90170.0
2025-03-19 10:05:00,59.01,59.16,59.01,59.15,28267.0,58.8262,58.9758,58.8262,58.9658,28267.0
2025-03-19 10:10:00,59.14,59.17,59.05,59.1,57042.0,58.9558,58.9857,58.8661,58.916,57042.0
2025-03-19 10:15:00,59.1,59.15,59.05,59.13,38393.0,58.916,58.9658,58.8661,58.9459,38393.0
2025-03-19 10:20:00,59.14,59.16,59.1,59.16,52954.0,58.9558,58.9758,58.916,58.9758,52954.0
2025-03-19 10:25:00,59.15,59.16,59.08,59.09,213326.0,58.9658,58.9758,58.896,58.906,213326.0
2025-03-19 10:30:00,59.09,59.15,59.06,59.14,63996.0,58.906,58.9658,58.8761,58.9558,63996.0
2025-03-19 10:35:00,59.14,59.15,59.09,59.1,134904.0,58.9558,58.9658,58.906,58.916,134904.0
2025-03-19 10:40:00,59.11,59.12,59.04,59.07,72382.0,58.9259,58.9359,58.8561,58.886,72382.0
2025-03-19 10:45:00,59.05,59.13,59.04,59.12,39260.0,58.8661,58.9459,58.8561,58.9359,39260.0
2025-03-19 10:50:00,59.12,59.15,59.08,59.1,56022.0,58.9359,58.9658,58.896,58.916,56022.0
2025-03-19 10:55:00,59.09,59.14,59.05,59.12,46334.0,58.906,58.9558,58.8661,58.9359,46334.0
2025-03-19 11:00:00,59.12,59.17,59.11,59.14,17625.0,58.9359,58.9857,58.9259,58.9558,17625.0
2025-03-19 11:05:00,59.14,59.18,59.1,59.17,21806.0,58.9558,58.9957,58.916,58.9857,21806.0
2025-03-19 11:10:00,59.17,59.22,59.17,59.22,21533.0,58.9857,59.0356,58.9857,59.0356,21533.0
2025-03-19 11:15:00,59.21,59.23,59.11,59.13,37663.0,59.0256,59.0455,58.9259,58.9459,37663.0
2025-03-19 11:20:00,59.12,59.21,59.12,59.16,59098.0,58.9359,59.0256,58.9359,58.9758,59098.0
2025-03-19 11:25:00,59.17,59.19,59.12,59.16,56198.0,58.9857,59.0057,58.9359,58.9758,56198.0
2025-03-19 11:30:00,59.16,59.2,59.12,59.19,27706.0,58.9758,59.0156,58.9359,59.0057,27706.0
2025-03-19 11:35:00,59.19,59.23,59.16,59.19,40525.0,59.0057,59.0455,58.9758,59.0057,40525.0
2025-03-19 11:40:00,59.19,59.24,59.18,59.2,64666.0,59.0057,59.0555,58.9957,59.0156,64666.0
2025-03-19 11:45:00,59.21,59.26,59.18,59.26,24100.0,59.0256,59.0755,58.9957,59.0755,24100.0
2025-03-19 11:50:00,59.27,59.34,59.27,59.32,19845.0,59.0854,59.1552,59.0854,59.1353,19845.0
2025-03-19 11:55:00,59.33,59.33,59.25,59.28,19335.0,59.1452,59.1452,59.0655,59.0954,19335.0
2025-03-19 12:00:00,59.28,59.33,59.27,59.3,50479.0,59.0954,59.1452,59.0854,59.1153,50479.0
2025-03-19 12:05:00,59.3,59.35,59.3,59.33,60544.0,59.1153,59.1652,59.1153,59.1452,60544.0
2025-03-19 12:10:00,59.33,59.33,59.25,59.26,123512.0,59.1452,59.1452,59.0655,59.0755,123512.0
2025-03-19 12:15:00,59.27,59.28,59.24,59.27,29157.0,59.0854,59.0954,59.0555,59.0854,29157.0
2025-03-19 12:20:00,59.27,59.31,59.25,59.28,27871.0,59.0854,59.1253,59.0655,59.0954,27871.0
2025-03-19 12:25:00,59.29,59.31,59.26,59.3,34355.0,59.1054,59.1253,59.0755,59.1153,34355.0
2025-03-19 12:30:00,59.3,59.32,59.25,59.29,37934.0,59.1153,59.1353,59.0655,59.1054,37934.0
2025-03-19 12:35:00,59.29,59.32,59.27,59.31,45300.0,59.1054,59.1353,59.0854,59.1253,45300.0
2025-03-19 12:40:00,59.3,59.35,59.28,59.35,695699.0,59.1153,59.1652,59.0954,59.1652,695699.0
2025-03-19 12:45:00,59.34,59.34,59.31,59.32,13868.0,59.1552,59.1552,59.1253,59.1353,13868.0
2025-03-19 12:50:00,59.32,59.38,59.31,59.38,55739.0,59.1353,59.1951,59.1253,59.1951,55739.0
2025-03-19 12:55:00,59.37,59.37,59.26,59.29,96780.0,59.1851,59.1851,59.0755,59.1054,96780.0
2025-03-19 13:00:00,59.28,59.32,59.22,59.24,73644.0,59.0954,59.1353,59.0356,59.0555,73644.0
2025-03-19 13:05:00,59.25,59.27,59.18,59.2,39289.0,59.0655,59.0854,58.9957,59.0156,39289.0
2025-03-19 13:10:00,59.2,59.22,59.13,59.14,31030.0,59.0156,59.0356,58.9459,58.9558,31030.0
2025-03-19 13:15:00,59.14,59.15,59.1,59.14,52872.0,58.9558,58.9658,58.916,58.9558,52872.0
2025-03-19 13:20:00,59.13,59.14,59.09,59.1,59594.0,58.9459,58.9558,58.906,58.916,59594.0
2025-03-19 13:25:00,59.09,59.14,59.07,59.09,38151.0,58.906,58.9558,58.886,58.906,38151.0
2025-03-19 13:30:00,59.09,59.1,59.05,59.1,31830.0,58.906,58.916,58.8661,58.916,31830.0
2025-03-19 13:35:00,59.11,59.2,59.1,59.19,27247.0,58.9259,59.0156,58.916,59.0057,27247.0
2025-03-19 13:40:00,59.18,59.18,59.07,59.08,25938.0,58.9957,58.9957,58.886,58.896,25938.0
2025-03-19 13:45:00,59.09,59.1,58.97,59.0,45220.0,58.906,58.916,58.7864,58.8163,45220.0
2025-03-19 13:50:00,59.01,59.07,59.0,59.06,24807.0,58.8262,58.886,58.8163,58.8761,24807.0
2025-03-19 13:55:00,59.05,59.07,59.0,59.01,76974.0,58.8661,58.886,58.8163,58.8262,76974.0
2025-03-19 14:00:00,58.9,59.22,58.85,59.21,421697.0,58.7166,59.0356,58.6667,59.0256,421697.0
2025-03-19 14:05:00,59.22,59.22,59.06,59.18,122600.0,59.0356,59.0356,58.8761,58.9957,122600.0
2025-03-19 14:10:00,59.18,59.32,59.18,59.26,100875.0,58.9957,59.1353,58.9957,59.0755,100875.0
2025-03-19 14:15:00,59.27,59.35,59.26,59.28,63886.0,59.0854,59.1652,59.0755,59.0954,63886.0
2025-03-19 14:20:00,59.29,59.33,59.24,59.3,72604.0,59.1054,59.1452,59.0555,59.1153,72604.0
2025-03-19 14:25:00,59.3,59.33,59.2,59.22,114143.0,59.1153,59.1452,59.0156,59.0356,114143.0
2025-03-19 14:30:00,59.23,59.47,59.22,59.39,117326.0,59.0455,59.2848,59.0356,59.205,117326.0
2025-03-19 14:35:00,59.38,59.45,59.33,59.36,65278.0,59.1951,59.2649,59.1452,59.1751,65278.0
2025-03-19 14:40:00,59.36,59.58,59.32,59.55,207329.0,59.1751,59.3945,59.1353,59.3646,207329.0
2025-03-19 14:45:00,59.55,59.57,59.47,59.49,189540.0,59.3646,59.3845,59.2848,59.3047,189540.0
2025-03-19 14:50:00,59.49,59.7,59.48,59.66,77660.0,59.3047,59.5141,59.2948,59.4742,77660.0
2025-03-19 14:55:00,59.66,59.73,59.61,59.68,98744.0,59.4742,59.544,59.4244,59.4941,98744.0
2025-03-19 15:00:00,59.66,59.74,59.66,59.74,128981.0,59.4742,59.554,59.4742,59.554,128981.0
2025-03-19 15:05:00,59.74,59.86,59.72,59.85,150941.0,59.554,59.6736,59.534,59.6636,150941.0
2025-03-19 15:10:00,59.85,59.88,59.75,59.81,156776.0,59.6636,59.6935,59.5639,59.6237,156776.0
2025-03-19 15:15:00,59.81,59.84,59.71,59.73,141010.0,59.6237,59.6536,59.5241,59.544,141010.0
2025-03-19 15:20:00,59.73,59.75,59.57,59.63,121774.0,59.544,59.5639,59.3845,59.4443,121774.0
2025-03-19 15:25:00,59.64,59.64,59.38,59.46,204595.0,59.4543,59.4543,59.1951,59.2748,204595.0
2025-03-19 15:30:00,59.45,59.62,59.42,59.58,91521.0,59.2649,59.4343,59.235,59.3945,91521.0
2025-03-19 15:35:00,59.57,59.65,59.49,59.61,111257.0,59.3845,59.4642,59.3047,59.4244,111257.0
2025-03-19 15:40:00,59.6,59.72,59.58,59.7,76241.0,59.4144,59.534,59.3945,59.5141,76241.0
2025-03-19 15:45:00,59.71,59.75,59.62,59.64,118370.0,59.5241,59.5639,59.4343,59.4543,118370.0
2025-03-19 15:50:00,59.63,59.63,59.47,59.57,135968.0,59.4443,59.4443,59.2848,59.3845,135968.0
2025-03-19 15:55:00,59.58,59.58,59.5,59.55,186028.0,59.3945,59.3945,59.3147,59.3646,186028.0
2025-03-20 09:30:00,59.07,59.2,59.07,59.14,182496.0,58.886,59.0156,58.886,58.9558,182496.0
2025-03-20 09:35:00,59.14,59.2,59.05,59.1,314203.0,58.9558,59.0156,58.8661,58.916,314203.0
2025-03-20 09:40:00,59.11,59.26,59.08,59.25,63380.0,58.9259,59.0755,58.896,59.0655,63380.0
2025-03-20 09:45:00,59.25,59.3,59.19,59.28,54219.0,59.0655,59.1153,59.0057,59.0954,54219.0
2025-03-20 09:50:00,59.27,59.37,59.25,59.37,163423.0,59.0854,59.1851,59.0655,59.1851,163423.0
2025-03-20 09:55:00,59.38,59.5,59.35,59.46,30119.0,59.1951,59.3147,59.1652,59.2748,30119.0
2025-03-20 10:00:00,59.45,59.69,59.44,59.63,119556.0,59.2649,59.5041,59.2549,59.4443,119556.0
2025-03-20 10:05:00,59.63,59.64,59.56,59.6,77367.0,59.4443,59.4543,59.3745,59.4144,77367.0
2025-03-20 10:10:00,59.58,59.61,59.55,59.55,57383.0,59.3945,59.4244,59.3646,59.3646,57383.0
2025-03-20 10:15:00,59.55,59.62,59.47,59.57,62730.0,59.3646,59.4343,59.2848,59.3845,62730.0
2025-03-20 10:20:00,59.57,59.67,59.54,59.64,42149.0,59.3845,59.4842,59.3546,59.4543,42149.0
2025-03-20 10:25:00,59.65,59.75,59.64,59.66,166090.0,59.4642,59.5639,59.4543,59.4742,166090.0
2025-03-20 10:30:00,59.66,59.67,59.56,59.57,71854.0,59.4742,59.4842,59.3745,59.3845,71854.0
2025-03-20 10:35:00,59.56,59.64,59.53,59.6,75776.0,59.3745,59.4543,59.3446,59.4144,75776.0
2025-03-20 10:40:00,59.59,59.72,59.58,59.68,113494.0,59.4044,59.534,59.3945,59.4941,113494.0
2025-03-20 10:45:00,59.69,59.7,59.65,59.69,36184.0,59.5041,59.5141,59.4642,59.5041,36184.0
2025-03-20 10:50:00,59.67,59.67,59.59,59.64,69531.0,59.4842,59.4842,59.4044,59.4543,69531.0
2025-03-20 10:55:00,59.62,59.67,59.6,59.64,48607.0,59.4343,59.4842,59.4144,59.4543,48607.0
2025-03-20 11:00:00,59.65,59.67,59.6,59.66,48738.0,59.4642,59.4842,59.4144,59.4742,48738.0
2025-03-20 11:05:00,59.65,59.69,59.63,59.68,36380.0,59.4642,59.5041,59.4443,59.4941,36380.0
2025-03-20 11:10:00,59.69,59.72,59.66,59.71,36041.0,59.5041,59.534,59.4742,59.5241,36041.0
2025-03-20 11:15:00,59.71,59.71,59.65,59.65,30895.0,59.5241,59.5241,59.4642,59.4642,30895.0
2025-03-20 11:20:00,59.65,59.7,59.63,59.68,23958.0,59.4642,59.5141,59.4443,59.4941,23958.0
2025-03-20 11:25:00,59.68,59.7,59.65,59.69,34628.0,59.4941,59.5141,59.4642,59.5041,34628.0
2025-03-20 11:30:00,59.69,59.71,59.56,59.58,1647444.0,59.5041,59.5241,59.3745,59.3945,1647444.0
2025-03-20 11:35:00,59.58,59.62,59.54,59.61,42528.0,59.3945,59.4343,59.3546,59.4244,42528.0
2025-03-20 11:40:00,59.61,59.7,59.61,59.68,99055.0,59.4244,59.5141,59.4244,59.4941,99055.0
2025-03-20 11:45:00,59.68,59.72,59.64,59.7,22917.0,59.4941,59.534,59.4543,59.5141,22917.0
2025-03-20 11:50:00,59.69,59.69,59.64,59.67,36020.0,59.5041,59.5041,59.4543,59.4842,36020.0
2025-03-20 11:55:00,59.66,59.66,59.55,59.56,33710.0,59.4742,59.4742,59.3646,59.3745,33710.0
2025-03-20 12:00:00,59.55,59.7,59.54,59.6,178011.0,59.3646,59.5141,59.3546,59.4144,178011.0
2025-03-20 12:05:00,59.6,59.6,59.53,59.55,54108.0,59.4144,59.4144,59.3446,59.3646,54108.0
2025-03-20 12:10:00,59.56,59.56,59.47,59.55,111226.0,59.3745,59.3745,59.2848,59.3646,111226.0
2025-03-20 12:15:00,59.54,59.55,59.49,59.5,33816.0,59.3546,59.3646,59.3047,59.3147,33816.0
2025-03-20 12:20:00,59.48,59.49,59.44,59.45,13844.0,59.2948,59.3047,59.2549,59.2649,13844.0
2025-03-20 12:25:00,59.44,59.47,59.35,59.37,91931.0,59.2549,59.2848,59.1652,59.1851,91931.0
2025-03-20 12:30:00,59.38,59.43,59.34,59.36,81912.0,59.1951,59.2449,59.1552,59.1751,81912.0
2025-03-20 12:35:00,59.35,59.44,59.34,59.4,106311.0,59.1652,59.2549,59.1552,59.215,106311.0
2025-03-20 12:40:00,59.39,59.4,59.32,59.35,46732.0,59.205,59.215,59.1353,59.1652,46732.0
2025-03-20 12:45:00,59.35,59.36,59.26,59.27,199203.0,59.1652,59.1751,59.0755,59.0854,199203.0
2025-03-20 12:50:00,59.27,59.36,59.27,59.36,27058.0,59.0854,59.1751,59.0854,59.1751,27058.0
2025-03-20 12:55:00,59.36,59.37,59.26,59.27,21653.0,59.1751,59.1851,59.0755,59.0854,21653.0
2025-03-20 13:00:00,59.26,59.35,59.26,59.35,25802.0,59.0755,59.1652,59.0755,59.1652,25802.0
2025-03-20 13:05:00,59.36,59.43,59.35,59.41,61312.0,59.1751,59.2449,59.1652,59.225,61312.0
2025-03-20 13:10:00,59.43,59.44,59.38,59.41,37836.0,59.2449,59.2549,59.1951,59.225,37836.0
2025-03-20 13:15:00,59.42,59.42,59.35,59.4,17253.0,59.235,59.235,59.1652,59.215,17253.0
2025-03-20 13:20:00,59.4,59.4,59.28,59.28,50656.0,59.215,59.215,59.0954,59.0954,50656.0
2025-03-20 13:25:00,59.28,59.28,59.15,59.16,29143.0,59.0954,59.0954,58.9658,58.9758,29143.0
2025-03-20 13:30:00,59.15,59.29,59.15,59.24,83957.0,58.9658,59.1054,58.9658,59.0555,83957.0
2025-03-20 13:35:00,59.25,59.3,59.21,59.28,26091.0,59.0655,59.1153,59.0256,59.0954,26091.0
2025-03-20 13:40:00,59.29,59.29,59.22,59.26,41083.0,59.1054,59.1054,59.0356,59.0755,41083.0
2025-03-20 13:45:00,59.29,59.34,59.27,59.28,50766.0,59.1054,59.1552,59.0854,59.0954,50766.0
2025-03-20 13:50:00,59.29,59.31,59.21,59.22,44887.0,59.1054,59.1253,59.0256,59.0356,44887.0
2025-03-20 13:55:00,59.23,59.23,59.17,59.21,48314.0,59.0455,59.0455,58.9857,59.0256,48314.0
2025-03-20 14:00:00,59.21,59.24,59.19,59.21,42339.0,59.0256,59.0555,59.0057,59.0256,42339.0
2025-03-20 14:05:00,59.2,59.25,59.19,59.23,38119.0,59.0156,59.0655,59.0057,59.0455,38119.0
2025-03-20 14:10:00,59.23,59.31,59.23,59.26,35165.0,59.0455,59.1253,59.0455,59.0755,35165.0
2025-03-20 14:15:00,59.27,59.3,59.25,59.26,77271.0,59.0854,59.1153,59.0655,59.0755,77271.0
2025-03-20 14:20:00,59.25,59.25,59.19,59.21,58329.0,59.0655,59.0655,59.0057,59.0256,58329.0
2025-03-20 14:25:00,59.22,59.22,59.1,59.11,53261.0,59.0356,59.0356,58.916,58.9259,53261.0
2025-03-20 14:30:00,59.1,59.13,59.08,59.12,45369.0,58.916,58.9459,58.896,58.9359,45369.0
2025-03-20 14:35:00,59.13,59.2,59.11,59.19,64624.0,58.9459,59.0156,58.9259,59.0057,64624.0
2025-03-20 14:40:00,59.19,59.19,59.11,59.13,52743.0,59.0057,59.0057,58.9259,58.9459,52743.0
2025-03-20 14:45:00,59.12,59.19,59.11,59.19,32115.0,58.9359,59.0057,58.9259,59.0057,32115.0
2025-03-20 14:50:00,59.19,59.31,59.19,59.3,30251.0,59.0057,59.1253,59.0057,59.1153,30251.0
2025-03-20 14:55:00,59.32,59.32,59.15,59.17,47463.0,59.1353,59.1353,58.9658,58.9857,47463.0
2025-03-20 15:00:00,59.16,59.28,59.16,59.23,172596.0,58.9758,59.0954,58.9758,59.0455,172596.0
2025-03-20 15:05:00,59.22,59.28,59.18,59.19,233362.0,59.0356,59.0954,58.9957,59.0057,233362.0
2025-03-20 15:10:00,59.19,59.26,59.19,59.22,59484.0,59.0057,59.0755,59.0057,59.0356,59484.0
2025-03-20 15:15:00,59.21,59.28,59.2,59.25,112095.0,59.0256,59.0954,59.0156,59.0655,112095.0
2025-03-20 15:20:00,59.26,59.32,59.24,59.29,55278.0,59.0755,59.1353,59.0555,59.1054,55278.0
2025-03-20 15:25:00,59.29,59.29,59.15,59.15,91195.0,59.1054,59.1054,58.9658,58.9658,91195.0
2025-03-20 15:30:00,59.16,59.26,59.16,59.22,161723.0,58.9758,59.0755,58.9758,59.0356,161723.0
2025-03-20 15:35:00,59.21,59.27,59.18,59.2,69372.0,59.0256,59.0854,58.9957,59.0156,69372.0
2025-03-20 15:40:00,59.21,59.26,59.2,59.24,76846.0,59.0256,59.0755,59.0156,59.0555,76846.0
2025-03-20 15:45:00,59.25,59.33,59.24,59.3,131836.0,59.0655,59.1452,59.0555,59.1153,131836.0
2025-03-20 15:50:00,59.3,59.3,59.15,59.22,176098.0,59.1153,59.1153,58.9658,59.0356,176098.0
2025-03-20 15:55:00,59.23,59.28,59.09,59.14,483810.0,59.0455,59.0954,58.906,58.9558,483810.0
2025-03-21 09:30:00,58.5,58.62,58.43,58.53,311488.0,58.3178,58.4374,58.248,58.3477,311488.0
2025-03-21 09:35:00,58.52,58.53,58.37,58.42,116775.0,58.3378,58.3477,58.1882,58.2381,116775.0
2025-03-21 09:40:00,58.43,58.59,58.39,58.54,76498.0,58.248,58.4075,58.2082,58.3577,76498.0
2025-03-21 09:45:00,58.56,58.57,58.43,58.44,63346.0,58.3776,58.3876,58.248,58.258,63346.0
2025-03-21 09:50:00,58.44,58.47,58.3,58.4,49663.0,58.258,58.2879,58.1184,58.2181,49663.0
2025-03-21 09:55:00,58.4,58.51,58.37,58.49,81892.0,58.2181,58.3278,58.1882,58.3079,81892.0
2025-03-21 10:00:00,58.48,58.48,58.33,58.38,94722.0,58.2979,58.2979,58.1484,58.1982,94722.0
2025-03-21 10:05:00,58.39,58.42,58.26,58.26,84895.0,58.2082,58.2381,58.0786,58.0786,84895.0
2025-03-21 10:10:00,58.25,58.31,58.18,58.29,69780.0,58.0686,58.1284,57.9988,58.1085,69780.0
2025-03-21 10:15:00,58.29,58.38,58.24,58.36,99594.0,58.1085,58.1982,58.0586,58.1783,99594.0
2025-03-21 10:20:00,58.37,58.45,58.31,58.44,121099.0,58.1882,58.268,58.1284,58.258,121099.0
2025-03-21 10:25:00,58.45,58.47,58.41,58.42,67055.0,58.268,58.2879,58.2281,58.2381,67055.0
2025-03-21 10:30:00,58.43,58.49,58.4,58.46,70784.0,58.248,58.3079,58.2181,58.2779,70784.0
2025-03-21 10:35:00,58.45,58.46,58.36,58.37,150168.0,58.268,58.2779,58.1783,58.1882,150168.0
2025-03-21 10:40:00,58.36,58.48,58.35,58.47,64479.0,58.1783,58.2979,58.1683,58.2879,64479.0
2025-03-21 10:45:00,58.47,58.51,58.43,58.5,59187.0,58.2879,58.3278,58.248,58.3178,59187.0
2025-03-21 10:50:00,58.49,58.56,58.49,58.55,26114.0,58.3079,58.3776,58.3079,58.3677,26114.0
2025-03-21 10:55:00,58.56,58.64,58.55,58.64,43559.0,58.3776,58.4574,58.3677,58.4574,43559.0
2025-03-21 11:00:00,58.65,58.69,58.61,58.61,65811.0,58.4674,58.5072,58.4275,58.4275,65811.0
2025-03-21 11:05:00,58.62,58.67,58.6,58.67,50094.0,58.4374,58.4873,58.4175,58.4873,50094.0
2025-03-21 11:10:00,58.65,58.68,58.55,58.56,43154.0,58.4674,58.4973,58.3677,58.3776,43154.0
2025-03-21 11:15:00,58.56,58.58,58.5,58.53,92780.0,58.3776,58.3976,58.3178,58.3477,92780.0
2025-03-21 11:20:00,58.53,58.56,58.5,58.52,76155.0,58.3477,58.3776,58.3178,58.3378,76155.0
2025-03-21 11:25:00,58.52,58.53,58.5,58.51,69770.0,58.3378,58.3477,58.3178,58.3278,69770.0
2025-03-21 11:30:00,58.5,58.6,58.49,58.53,72927.0,58.3178,58.4175,58.3079,58.3477,72927.0
2025-03-21 11:35:00,58.53,58.55,58.48,58.52,38007.0,58.3477,58.3677,58.2979,58.3378,38007.0
2025-03-21 11:40:00,58.52,58.54,58.43,58.44,162568.0,58.3378,58.3577,58.248,58.258,162568.0
2025-03-21 11:45:00,58.44,58.53,58.44,58.48,91206.0,58.258,58.3477,58.258,58.2979,91206.0
2025-03-21 11:50:00,58.47,58.49,58.38,58.44,158344.0,58.2879,58.3079,58.1982,58.258,158344.0
2025-03-21 11:55:00,58.44,58.5,58.43,58.44,47720.0,58.258,58.3178,58.248,58.258,47720.0
2025-03-21 12:00:00,58.43,58.52,58.39,58.5,206449.0,58.248,58.3378,58.2082,58.3178,206449.0
2025-03-21 12:05:00,58.49,58.57,58.48,58.55,79212.0,58.3079,58.3876,58.2979,58.3677,79212.0
2025-03-21 12:10:00,58.55,58.69,58.55,58.65,81683.0,58.3677,58.5072,58.3677,58.4674,81683.0
2025-03-21 12:15:00,58.65,58.73,58.61,58.73,87531.0,58.4674,58.5471,58.4275,58.5471,87531.0
2025-03-21 12:20:00,58.72,58.79,58.71,58.79,68803.0,58.5371,58.6069,58.5272,58.6069,68803.0
2025-03-21 12:25:00,58.79,58.8,58.75,58.76,177379.0,58.6069,58.6169,58.567,58.577,177379.0
2025-03-21 12:30:00,58.76,58.78,58.7,58.73,108313.0,58.577,58.5969,58.5172,58.5471,108313.0
2025-03-21 12:35:00,58.74,58.74,58.65,58.71,111187.0,58.5571,58.5571,58.4674,58.5272,111187.0
2025-03-21 12:40:00,58.71,58.74,58.68,58.7,134623.0,58.5272,58.5571,58.4973,58.5172,134623.0
2025-03-21 12:45:00,58.7,58.81,58.69,58.8,82695.0,58.5172,58.6269,58.5072,58.6169,82695.0
2025-03-21 12:50:00,58.8,58.82,58.76,58.78,104220.0,58.6169,58.6368,58.577,58.5969,104220.0
2025-03-21 12:55:00,58.78,58.88,58.76,58.88,135341.0,58.5969,58.6966,58.577,58.6966,135341.0
2025-03-21 13:00:00,58.88,58.88,58.8,58.84,158635.0,58.6966,58.6966,58.6169,58.6568,158635.0
2025-03-21 13:05:00,58.83,58.89,58.83,58.88,120097.0,58.6468,58.7066,58.6468,58.6966,120097.0
2025-03-21 13:10:00,58.88,58.89,58.8,58.82,164344.0,58.6966,58.7066,58.6169,58.6368,164344.0
2025-03-21 13:15:00,58.81,58.84,58.79,58.8,97813.0,58.6269,58.6568,58.6069,58.6169,97813.0
2025-03-21 13:20:00,58.8,58.87,58.78,58.84,217301.0,58.6169,58.6867,58.5969,58.6568,217301.0
2025-03-21 13:25:00,58.85,58.85,58.73,58.76,104830.0,58.6667,58.6667,58.5471,58.577,104830.0
2025-03-21 13:30:00,58.77,58.77,58.71,58.75,126836.0,58.587,58.587,58.5272,58.567,126836.0
2025-03-21 13:35:00,58.76,58.82,58.75,58.82,92855.0,58.577,58.6368,58.567,58.6368,92855.0
2025-03-21 13:40:00,58.82,58.88,58.81,58.86,93759.0,58.6368,58.6966,58.6269,58.6767,93759.0
2025-03-21 13:45:00,58.86,58.94,58.85,58.93,119558.0,58.6767,58.7565,58.6667,58.7465,119558.0
2025-03-21 13:50:00,58.93,58.95,58.9,58.91,129949.0,58.7465,58.7664,58.7166,58.7265,129949.0
2025-03-21 13:55:00,58.91,58.92,58.81,58.82,132993.0,58.7265,58.7365,58.6269,58.6368,132993.0
2025-03-21 14:00:00,58.82,58.87,58.81,58.86,89324.0,58.6368,58.6867,58.6269,58.6767,89324.0
2025-03-21 14:05:00,58.85,58.85,58.77,58.81,142769.0,58.6667,58.6667,58.587,58.6269,142769.0
2025-03-21 14:10:00,58.81,58.85,58.77,58.8,183623.0,58.6269,58.6667,58.587,58.6169,183623.0
2025-03-21 14:15:00,58.81,58.86,58.79,58.84,77517.0,58.6269,58.6767,58.6069,58.6568,77517.0
2025-03-21 14:20:00,58.85,58.86,58.78,58.8,109133.0,58.6667,58.6767,58.5969,58.6169,109133.0
2025-03-21 14:25:00,58.8,58.8,58.74,58.75,137829.0,58.6169,58.6169,58.5571,58.567,137829.0
2025-03-21 14:30:00,58.75,58.83,58.74,58.8,157035.0,58.567,58.6468,58.5571,58.6169,157035.0
2025-03-21 14:35:00,58.8,58.91,58.79,58.89,91122.0,58.6169,58.7265,58.6069,58.7066,91122.0
2025-03-21 14:40:00,58.89,58.91,58.87,58.9,90496.0,58.7066,58.7265,58.6867,58.7166,90496.0
2025-03-21 14:45:00,58.9,58.91,58.82,58.87,110691.0,58.7166,58.7265,58.6368,58.6867,110691.0
2025-03-21 14:50:00,58.87,58.88,58.79,58.83,114620.0,58.6867,58.6966,58.6069,58.6468,114620.0
2025-03-21 14:55:00,58.83,58.89,58.82,58.84,140605.0,58.6468,58.7066,58.6368,58.6568,140605.0
2025-03-21 15:00:00,58.84,58.84,58.76,58.8,147745.0,58.6568,58.6568,58.577,58.6169,147745.0
2025-03-21 15:05:00,58.8,58.83,58.74,58.77,141670.0,58.6169,58.6468,58.5571,58.587,141670.0
2025-03-21 15:10:00,58.75,58.79,58.69,58.78,133462.0,58.567,58.6069,58.5072,58.5969,133462.0
2025-03-21 15:15:00,58.78,58.8,58.75,58.78,143683.0,58.5969,58.6169,58.567,58.5969,143683.0
2025-03-21 15:20:00,58.78,58.82,58.7,58.8,146164.0,58.5969,58.6368,58.5172,58.6169,146164.0
2025-03-21 15:25:00,58.8,58.81,58.71,58.73,159714.0,58.6169,58.6269,58.5272,58.5471,159714.0
2025-03-21 15:30:00,58.73,58.8,58.71,58.8,100710.0,58.5471,58.6169,58.5272,58.6169,100710.0
2025-03-21 15:35:00,58.79,58.84,58.73,58.77,134006.0,58.6069,58.6568,58.5471,58.587,134006.0
2025-03-21 15:40:00,58.76,58.79,58.68,58.78,92365.0,58.577,58.6069,58.4973,58.5969,92365.0
2025-03-21 15:45:00,58.78,58.79,58.74,58.78,81558.0,58.5969,58.6069,58.5571,58.5969,81558.0
2025-03-21 15:50:00,58.79,58.84,58.74,58.83,382065.0,58.6069,58.6568,58.5571,58.6468,382065.0
2025-03-21 15:55:00,58.82,58.86,58.78,58.8,929647.0,58.6368,58.6767,58.5969,58.6169,929647.0
2025-03-24 09:30:00,59.64,59.74,59.55,59.73,155641.0,59.4543,59.554,59.3646,59.544,155641.0
2025-03-24 09:35:00,59.74,59.9,59.71,59.88,208121.0,59.554,59.7135,59.5241,59.6935,208121.0
2025-03-24 09:40:00,59.88,59.99,59.87,59.91,110328.0,59.6935,59.8032,59.6836,59.7234,110328.0
2025-03-24 09:45:00,59.95,59.99,59.85,59.91,70465.0,59.7633,59.8032,59.6636,59.7234,70465.0
2025-03-24 09:50:00,59.92,59.93,59.79,59.84,178985.0,59.7334,59.7434,59.6038,59.6536,178985.0
2025-03-24 09:55:00,59.85,59.9,59.83,59.89,27373.0,59.6636,59.7135,59.6437,59.7035,27373.0
2025-03-24 10:00:00,59.89,59.9,59.83,59.87,49069.0,59.7035,59.7135,59.6437,59.6836,49069.0
2025-03-24 10:05:00,59.87,59.93,59.84,59.91,28420.0,59.6836,59.7434,59.6536,59.7234,28420.0
2025-03-24 10:10:00,59.9,59.97,59.89,59.96,52691.0,59.7135,59.7832,59.7035,59.7733,52691.0
2025-03-24 10:15:00,59.96,60.0,59.95,59.99,117532.0,59.7733,59.8131,59.7633,59.8032,117532.0
2025-03-24 10:20:00,59.98,60.01,59.95,59.97,127424.0,59.7932,59.8231,59.7633,59.7832,127424.0
2025-03-24 10:25:00,59.96,60.02,59.95,59.98,49293.0,59.7733,59.8331,59.7633,59.7932,49293.0
2025-03-24 10:30:00,59.95,60.0,59.94,59.97,73318.0,59.7633,59.8131,59.7533,59.7832,73318.0
2025-03-24 10:35:00,60.0,60.05,59.96,60.01,74491.0,59.8131,59.863,59.7733,59.8231,74491.0
2025-03-24 10:40:00,60.01,60.03,59.97,59.97,20799.0,59.8231,59.8431,59.7832,59.7832,20799.0
2025-03-24 10:45:00,59.98,60.06,59.97,60.05,19048.0,59.7932,59.873,59.7832,59.863,19048.0
2025-03-24 10:50:00,60.06,60.09,60.06,60.08,56200.0,59.873,59.9029,59.873,59.8929,56200.0
2025-03-24 10:55:00,60.08,60.15,60.08,60.15,118936.0,59.8929,59.9627,59.8929,59.9627,118936.0
2025-03-24 11:00:00,60.16,60.18,60.11,60.17,50056.0,59.9727,59.9926,59.9228,59.9826,50056.0
2025-03-24 11:05:00,60.16,60.22,60.15,60.17,46523.0,59.9727,60.0325,59.9627,59.9826,46523.0
2025-03-24 11:10:00,60.17,60.19,60.14,60.18,27972.0,59.9826,60.0026,59.9527,59.9926,27972.0
2025-03-24 11:15:00,60.18,60.22,60.17,60.21,31350.0,59.9926,60.0325,59.9826,60.0225,31350.0
2025-03-24 11:20:00,60.22,60.22,60.17,60.18,74007.0,60.0325,60.0325,59.9826,59.9926,74007.0
2025-03-24 11:25:00,60.17,60.17,60.11,60.15,34968.0,59.9826,59.9826,59.9228,59.9627,34968.0
2025-03-24 11:30:00,60.15,60.15,60.1,60.13,17151.0,59.9627,59.9627,59.9128,59.9427,17151.0
2025-03-24 11:35:00,60.13,60.15,60.1,60.1,29834.0,59.9427,59.9627,59.9128,59.9128,29834.0
2025-03-24 11:40:00,60.11,60.11,60.07,60.1,27339.0,59.9228,59.9228,59.8829,59.9128,27339.0
2025-03-24 11:45:00,60.1,60.12,60.08,60.09,19216.0,59.9128,59.9328,59.8929,59.9029,19216.0
2025-03-24 11:50:00,60.09,60.17,60.09,60.14,28895.0,59.9029,59.9826,59.9029,59.9527,28895.0
2025-03-24 11:55:00,60.16,60.16,60.12,60.14,23171.0,59.9727,59.9727,59.9328,59.9527,23171.0
2025-03-24 12:00:00,60.15,60.19,60.14,60.17,15970.0,59.9627,60.0026,59.9527,59.9826,15970.0
2025-03-24 12:05:00,60.18,60.23,60.17,60.23,62871.0,59.9926,60.0424,59.9826,60.0424,62871.0
2025-03-24 12:10:00,60.23,60.26,60.19,60.22,40103.0,60.0424,60.0723,60.0026,60.0325,40103.0
2025-03-24 12:15:00,60.21,60.23,60.16,60.16,66766.0,60.0225,60.0424,59.9727,59.9727,66766.0
2025-03-24 12:20:00,60.16,60.21,60.15,60.2,17758.0,59.9727,60.0225,59.9627,60.0125,17758.0
2025-03-24 12:25:00,60.19,60.19,60.08,60.09,124739.0,60.0026,60.0026,59.8929,59.9029,124739.0
2025-03-24 12:30:00,60.08,60.1,60.06,60.09,38357.0,59.8929,59.9128,59.873,59.9029,38357.0
2025-03-24 12:35:00,60.1,60.12,60.03,60.05,33529.0,59.9128,59.9328,59.8431,59.863,33529.0
2025-03-24 12:40:00,60.04,60.05,59.98,60.05,30809.0,59.853,59.863,59.7932,59.863,30809.0
2025-03-24 12:45:00,60.04,60.07,60.01,60.02,25088.0,59.853,59.8829,59.8231,59.8331,25088.0
2025-03-24 12:50:00,60.05,60.05,60.01,60.04,47676.0,59.863,59.863,59.8231,59.853,47676.0
2025-03-24 12:55:00,60.03,60.05,59.99,60.01,92743.0,59.8431,59.863,59.8032,59.8231,92743.0
2025-03-24 13:00:00,60.0,60.03,59.99,60.01,27874.0,59.8131,59.8431,59.8032,59.8231,27874.0
2025-03-24 13:05:00,60.0,60.06,60.0,60.02,25858.0,59.8131,59.873,59.8131,59.8331,25858.0
2025-03-24 13:10:00,60.0,60.02,59.94,59.95,35756.0,59.8131,59.8331,59.7533,59.7633,35756.0
2025-03-24 13:15:00,59.94,60.0,59.94,59.97,39603.0,59.7533,59.8131,59.7533,59.7832,39603.0
2025-03-24 13:20:00,59.95,59.99,59.93,59.98,38663.0,59.7633,59.8032,59.7434,59.7932,38663.0
2025-03-24 13:25:00,59.97,60.03,59.95,60.02,25446.0,59.7832,59.8431,59.7633,59.8331,25446.0
2025-03-24 13:30:00,60.02,60.06,60.02,60.03,27374.0,59.8331,59.873,59.8331,59.8431,27374.0
2025-03-24 13:35:00,60.03,60.07,60.01,60.05,27698.0,59.8431,59.8829,59.8231,59.863,27698.0
2025-03-24 13:40:00,60.05,60.06,60.0,60.02,37681.0,59.863,59.873,59.8131,59.8331,37681.0
2025-03-24 13:45:00,60.02,60.05,60.01,60.03,27991.0,59.8331,59.863,59.8231,59.8431,27991.0
2025-03-24 13:50:00,60.03,60.04,60.0,60.01,14808.0,59.8431,59.853,59.8131,59.8231,14808.0
2025-03-24 13:55:00,60.03,60.03,59.98,60.0,13648.0,59.8431,59.8431,59.7932,59.8131,13648.0
2025-03-24 14:00:00,60.0,60.01,59.89,59.91,42720.0,59.8131,59.8231,59.7035,59.7234,42720.0
2025-03-24 14:05:00,59.91,59.95,59.9,59.92,145241.0,59.7234,59.7633,59.7135,59.7334,145241.0
2025-03-24 14:10:00,59.91,59.92,59.87,59.88,49610.0,59.7234,59.7334,59.6836,59.6935,49610.0
2025-03-24 14:15:00,59.87,59.9,59.85,59.87,76524.0,59.6836,59.7135,59.6636,59.6836,76524.0
2025-03-24 14:20:00,59.87,59.88,59.83,59.85,51106.0,59.6836,59.6935,59.6437,59.6636,51106.0
2025-03-24 14:25:00,59.84,59.87,59.82,59.85,71052.0,59.6536,59.6836,59.6337,59.6636,71052.0
2025-03-24 14:30:00,59.85,59.9,59.84,59.89,48247.0,59.6636,59.7135,59.6536,59.7035,48247.0
2025-03-24 14:35:00,59.89,60.02,59.87,60.0,148862.0,59.7035,59.8331,59.6836,59.8131,148862.0
2025-03-24 14:40:00,60.0,60.07,59.98,60.07,154051.0,59.8131,59.8829,59.7932,59.8829,154051.0
2025-03-24 14:45:00,60.08,60.09,60.01,60.06,147764.0,59.8929,59.9029,59.8231,59.873,147764.0
2025-03-24 14:50:00,60.05,60.1,60.04,60.08,44650.0,59.863,59.9128,59.853,59.8929,44650.0
2025-03-24 14:55:00,60.08,60.1,60.06,60.09,69086.0,59.8929,59.9128,59.873,59.9029,69086.0
2025-03-24 15:00:00,60.09,60.11,60.05,60.11,59572.0,59.9029,59.9228,59.863,59.9228,59572.0
2025-03-24 15:05:00,60.11,60.13,60.1,60.11,70800.0,59.9228,59.9427,59.9128,59.9228,70800.0
2025-03-24 15:10:00,60.11,60.13,60.09,60.13,78904.0,59.9228,59.9427,59.9029,59.9427,78904.0
2025-03-24 15:15:00,60.13,60.19,60.12,60.18,176219.0,59.9427,60.0026,59.9328,59.9926,176219.0
2025-03-24 15:20:00,60.17,60.19,60.13,60.18,84679.0,59.9826,60.0026,59.9427,59.9926,84679.0
2025-03-24 15:25:00,60.18,60.18,60.12,60.13,47466.0,59.9926,59.9926,59.9328,59.9427,47466.0
2025-03-24 15:30:00,60.13,60.16,60.12,60.14,57844.0,59.9427,59.9727,59.9328,59.9527,57844.0
2025-03-24 15:35:00,60.13,60.19,60.11,60.19,70649.0,59.9427,60.0026,59.9228,60.0026,70649.0
2025-03-24 15:40:00,60.18,60.27,60.17,60.22,126851.0,59.9926,60.0823,59.9826,60.0325,126851.0
2025-03-24 15:45:00,60.23,60.31,60.22,60.31,86120.0,60.0424,60.1222,60.0325,60.1222,86120.0
2025-03-24 15:50:00,60.31,60.33,60.2,60.33,327289.0,60.1222,60.1421,60.0125,60.1421,327289.0
2025-03-24 15:55:00,60.33,60.34,60.24,60.26,583942.0,60.1421,60.1521,60.0524,60.0723,583942.0
2025-03-25 09:30:00,60.34,60.53,60.3,60.5,276042.0,60.1521,60.3415,60.1122,60.3116,276042.0
2025-03-25 09:35:00,60.49,60.5,60.29,60.38,104608.0,60.3016,60.3116,60.1022,60.192,104608.0
2025-03-25 09:40:00,60.39,60.4,60.26,60.28,56240.0,60.2019,60.2119,60.0723,60.0923,56240.0
2025-03-25 09:45:00,60.28,60.34,60.22,60.22,32805.0,60.0923,60.1521,60.0325,60.0325,32805.0
2025-03-25 09:50:00,60.22,60.24,60.14,60.23,30609.0,60.0325,60.0524,59.9527,60.0424,30609.0
2025-03-25 09:55:00,60.23,60.29,60.17,60.17,27321.0,60.0424,60.1022,59.9826,59.9826,27321.0
2025-03-25 10:00:00,60.18,60.19,60.08,60.12,35777.0,59.9926,60.0026,59.8929,59.9328,35777.0
2025-03-25 10:05:00,60.12,60.23,60.11,60.23,98825.0,59.9328,60.0424,59.9228,60.0424,98825.0
2025-03-25 10:10:00,60.21,60.3,60.19,60.19,58750.0,60.0225,60.1122,60.0026,60.0026,58750.0
2025-03-25 10:15:00,60.19,60.26,60.18,60.23,46824.0,60.0026,60.0723,59.9926,60.0424,46824.0
2025-03-25 10:20:00,60.23,60.3,60.21,60.26,26810.0,60.0424,60.1122,60.0225,60.0723,26810.0
2025-03-25 10:25:00,60.25,60.29,60.21,60.27,22917.0,60.0624,60.1022,60.0225,60.0823,22917.0
2025-03-25 10:30:00,60.27,60.32,60.26,60.31,153231.0,60.0823,60.1322,60.0723,60.1222,153231.0
2025-03-25 10:35:00,60.31,60.35,60.29,60.35,46228.0,60.1222,60.1621,60.1022,60.1621,46228.0
2025-03-25 10:40:00,60.36,60.36,60.32,60.32,39102.0,60.172,60.172,60.1322,60.1322,39102.0
2025-03-25 10:45:00,60.32,60.35,60.28,60.32,46465.0,60.1322,60.1621,60.0923,60.1322,46465.0
2025-03-25 10:50:00,60.33,60.34,60.26,60.26,21173.0,60.1421,60.1521,60.0723,60.0723,21173.0
2025-03-25 10:55:00,60.26,60.27,60.21,60.24,33179.0,60.0723,60.0823,60.0225,60.0524,33179.0
2025-03-25 11:00:00,60.24,60.28,60.23,60.26,75364.0,60.0524,60.0923,60.0424,60.0723,75364.0
2025-03-25 11:05:00,60.26,60.29,60.24,60.26,59813.0,60.0723,60.1022,60.0524,60.0723,59813.0
2025-03-25 11:10:00,60.26,60.28,60.23,60.27,29618.0,60.0723,60.0923,60.0424,60.0823,29618.0
2025-03-25 11:15:00,60.27,60.28,60.24,60.26,60137.0,60.0823,60.0923,60.0524,60.0723,60137.0
2025-03-25 11:20:00,60.26,60.31,60.25,60.31,37438.0,60.0723,60.1222,60.0624,60.1222,37438.0
2025-03-25 11:25:00,60.31,60.31,60.27,60.27,31256.0,60.1222,60.1222,60.0823,60.0823,31256.0
2025-03-25 11:30:00,60.27,60.3,60.26,60.28,48000.0,60.0823,60.1122,60.0723,60.0923,48000.0
2025-03-25 11:35:00,60.28,60.3,60.26,60.29,64887.0,60.0923,60.1122,60.0723,60.1022,64887.0
2025-03-25 11:40:00,60.3,60.32,60.28,60.32,38441.0,60.1122,60.1322,60.0923,60.1322,38441.0
2025-03-25 11:45:00,60.33,60.33,60.21,60.21,48134.0,60.1421,60.1421,60.0225,60.0225,48134.0
2025-03-25 11:50:00,60.21,60.23,60.14,60.15,39765.0,60.0225,60.0424,59.9527,59.9627,39765.0
2025-03-25 11:55:00,60.14,60.14,60.06,60.13,326701.0,59.9527,59.9527,59.873,59.9427,326701.0
2025-03-25 12:00:00,60.13,60.15,60.09,60.11,63811.0,59.9427,59.9627,59.9029,59.9228,63811.0
2025-03-25 12:05:00,60.11,60.17,60.09,60.16,47468.0,59.9228,59.9826,59.9029,59.9727,47468.0
2025-03-25 12:10:00,60.16,60.17,60.12,60.16,102917.0,59.9727,59.9826,59.9328,59.9727,102917.0
2025-03-25 12:15:00,60.16,60.16,60.12,60.14,114521.0,59.9727,59.9727,59.9328,59.9527,114521.0
2025-03-25 12:20:00,60.14,60.24,60.13,60.23,87706.0,59.9527,60.0524,59.9427,60.0424,87706.0
2025-03-25 12:25:00,60.22,60.23,60.14,60.16,41015.0,60.0325,60.0424,59.9527,59.9727,41015.0
2025-03-25 12:30:00,60.16,60.18,60.11,60.14,37437.0,59.9727,59.9926,59.9228,59.9527,37437.0
2025-03-25 12:35:00,60.15,60.18,60.12,60.14,47607.0,59.9627,59.9926,59.9328,59.9527,47607.0
2025-03-25 12:40:00,60.14,60.21,60.12,60.19,102657.0,59.9527,60.0225,59.9328,60.0026,102657.0
2025-03-25 12:45:00,60.18,60.19,60.15,60.19,42565.0,59.9926,60.0026,59.9627,60.0026,42565.0
2025-03-25 12:50:00,60.19,60.22,60.16,60.22,22550.0,60.0026,60.0325,59.9727,60.0325,22550.0
2025-03-25 12:55:00,60.21,60.22,60.17,60.2,27319.0,60.0225,60.0325,59.9826,60.0125,27319.0
2025-03-25 13:00:00,60.21,60.27,60.2,60.25,35575.0,60.0225,60.0823,60.0125,60.0624,35575.0
2025-03-25 13:05:00,60.25,60.29,60.23,60.29,30662.0,60.0624,60.1022,60.0424,60.1022,30662.0
2025-03-25 13:10:00,60.29,60.29,60.26,60.27,24679.0,60.1022,60.1022,60.0723,60.0823,24679.0
2025-03-25 13:15:00,60.27,60.27,60.2,60.23,53456.0,60.0823,60.0823,60.0125,60.0424,53456.0
2025-03-25 13:20:00,60.23,60.23,60.15,60.16,33347.0,60.0424,60.0424,59.9627,59.9727,33347.0
2025-03-25 13:25:00,60.15,60.17,60.11,60.12,43480.0,59.9627,59.9826,59.9228,59.9328,43480.0
2025-03-25 13:30:00,60.12,60.18,60.12,60.18,32312.0,59.9328,59.9926,59.9328,59.9926,32312.0
2025-03-25 13:35:00,60.18,60.2,60.17,60.18,59076.0,59.9926,60.0125,59.9826,59.9926,59076.0
2025-03-25 13:40:00,60.18,60.24,60.17,60.21,23853.0,59.9926,60.0524,59.9826,60.0225,23853.0
2025-03-25 13:45:00,60.21,60.21,60.16,60.16,26361.0,60.0225,60.0225,59.9727,59.9727,26361.0
2025-03-25 13:50:00,60.17,60.18,60.14,60.17,41202.0,59.9826,59.9926,59.9527,59.9826,41202.0
2025-03-25 13:55:00,60.16,60.17,60.12,60.12,48727.0,59.9727,59.9826,59.9328,59.9328,48727.0
2025-03-25 14:00:00,60.12,60.14,60.11,60.13,28533.0,59.9328,59.9527,59.9228,59.9427,28533.0
2025-03-25 14:05:00,60.14,60.14,60.07,60.14,63952.0,59.9527,59.9527,59.8829,59.9527,63952.0
2025-03-25 14:10:00,60.15,60.18,60.14,60.15,26289.0,59.9627,59.9926,59.9527,59.9627,26289.0
2025-03-25 14:15:00,60.15,60.17,60.12,60.15,19658.0,59.9627,59.9826,59.9328,59.9627,19658.0
2025-03-25 14:20:00,60.15,60.18,60.14,60.15,101051.0,59.9627,59.9926,59.9527,59.9627,101051.0
2025-03-25 14:25:00,60.15,60.15,60.09,60.11,54969.0,59.9627,59.9627,59.9029,59.9228,54969.0
2025-03-25 14:30:00,60.13,60.13,60.04,60.09,47185.0,59.9427,59.9427,59.853,59.9029,47185.0
2025-03-25 14:35:00,60.08,60.1,60.05,60.06,47311.0,59.8929,59.9128,59.863,59.873,47311.0
2025-03-25 14:40:00,60.06,60.07,60.01,60.04,64622.0,59.873,59.8829,59.8231,59.853,64622.0
2025-03-25 14:45:00,60.03,60.05,60.01,60.02,27416.0,59.8431,59.863,59.8231,59.8331,27416.0
2025-03-25 14:50:00,60.02,60.07,60.01,60.06,20849.0,59.8331,59.8829,59.8231,59.873,20849.0
2025-03-25 14:55:00,60.06,60.08,60.03,60.07,89590.0,59.873,59.8929,59.8431,59.8829,89590.0
2025-03-25 15:00:00,60.07,60.16,60.05,60.16,42298.0,59.8829,59.9727,59.863,59.9727,42298.0
2025-03-25 15:05:00,60.16,60.17,60.09,60.11,59301.0,59.9727,59.9826,59.9029,59.9228,59301.0
2025-03-25 15:10:00,60.11,60.13,60.06,60.08,42252.0,59.9228,59.9427,59.873,59.8929,42252.0
2025-03-25 15:15:00,60.08,60.11,60.06,60.1,63514.0,59.8929,59.9228,59.873,59.9128,63514.0
2025-03-25 15:20:00,60.1,60.1,60.06,60.08,52725.0,59.9128,59.9128,59.873,59.8929,52725.0
2025-03-25 15:25:00,60.08,60.09,60.02,60.03,85108.0,59.8929,59.9029,59.8331,59.8431,85108.0
2025-03-25 15:30:00,60.04,60.09,60.03,60.06,40830.0,59.853,59.9029,59.8431,59.873,40830.0
2025-03-25 15:35:00,60.05,60.06,59.78,59.99,342435.0,59.863,59.873,59.5938,59.8032,342435.0
2025-03-25 15:40:00,59.98,60.12,59.98,60.11,61074.0,59.7932,59.9328,59.7932,59.9228,61074.0
2025-03-25 15:45:00,60.1,60.18,60.08,60.17,58929.0,59.9128,59.9926,59.8929,59.9826,58929.0
2025-03-25 15:50:00,60.18,60.19,60.05,60.13,121776.0,59.9926,60.0026,59.863,59.9427,121776.0
2025-03-25 15:55:00,60.12,60.15,60.07,60.11,258022.0,59.9328,59.9627,59.8829,59.9228,258022.0
2025-03-26 09:30:00,60.21,60.38,60.21,60.3,120439.0,60.0225,60.192,60.0225,60.1122,120439.0
2025-03-26 09:35:00,60.33,60.42,60.3,60.42,172107.0,60.1421,60.2318,60.1122,60.2318,172107.0
2025-03-26 09:40:00,60.43,60.5,60.37,60.42,228346.0,60.2418,60.3116,60.182,60.2318,228346.0
2025-03-26 09:45:00,60.41,60.43,60.27,60.29,83597.0,60.2219,60.2418,60.0823,60.1022,83597.0
2025-03-26 09:50:00,60.29,60.29,60.16,60.21,167958.0,60.1022,60.1022,59.9727,60.0225,167958.0
2025-03-26 09:55:00,60.2,60.21,60.11,60.18,88860.0,60.0125,60.0225,59.9228,59.9926,88860.0
2025-03-26 10:00:00,60.17,60.29,60.16,60.2,187884.0,59.9826,60.1022,59.9727,60.0125,187884.0
2025-03-26 10:05:00,60.19,60.27,60.18,60.21,63396.0,60.0026,60.0823,59.9926,60.0225,63396.0
2025-03-26 10:10:00,60.2,60.28,60.2,60.27,84480.0,60.0125,60.0923,60.0125,60.0823,84480.0
2025-03-26 10:15:00,60.29,60.3,60.22,60.22,34887.0,60.1022,60.1122,60.0325,60.0325,34887.0
2025-03-26 10:20:00,60.23,60.23,60.1,60.12,145659.0,60.0424,60.0424,59.9128,59.9328,145659.0
2025-03-26 10:25:00,60.13,60.15,60.1,60.14,28917.0,59.9427,59.9627,59.9128,59.9527,28917.0
2025-03-26 10:30:00,60.12,60.18,60.12,60.18,47187.0,59.9328,59.9926,59.9328,59.9926,47187.0
2025-03-26 10:35:00,60.18,60.24,60.17,60.21,30931.0,59.9926,60.0524,59.9826,60.0225,30931.0
2025-03-26 10:40:00,60.2,60.21,60.18,60.21,44837.0,60.0125,60.0225,59.9926,60.0225,44837.0
2025-03-26 10:45:00,60.21,60.22,60.12,60.14,57024.0,60.0225,60.0325,59.9328,59.9527,57024.0
2025-03-26 10:50:00,60.15,60.22,60.14,60.18,178879.0,59.9627,60.0325,59.9527,59.9926,178879.0
2025-03-26 10:55:00,60.18,60.18,60.11,60.13,202792.0,59.9926,59.9926,59.9228,59.9427,202792.0
2025-03-26 11:00:00,60.13,60.21,60.13,60.2,131418.0,59.9427,60.0225,59.9427,60.0125,131418.0
2025-03-26 11:05:00,60.2,60.2,60.14,60.19,26486.0,60.0125,60.0125,59.9527,60.0026,26486.0
2025-03-26 11:10:00,60.19,60.21,60.16,60.17,25091.0,60.0026,60.0225,59.9727,59.9826,25091.0
2025-03-26 11:15:00,60.19,60.21,60.13,60.15,39039.0,60.0026,60.0225,59.9427,59.9627,39039.0
2025-03-26 11:20:00,60.15,60.16,60.09,60.1,45071.0,59.9627,59.9727,59.9029,59.9128,45071.0
2025-03-26 11:25:00,60.1,60.1,59.99,60.0,81241.0,59.9128,59.9128,59.8032,59.8131,81241.0
2025-03-26 11:30:00,60.02,60.07,60.01,60.03,97129.0,59.8331,59.8829,59.8231,59.8431,97129.0
2025-03-26 11:35:00,60.03,60.13,60.02,60.12,35934.0,59.8431,59.9427,59.8331,59.9328,35934.0
2025-03-26 11:40:00,60.12,60.14,60.05,60.06,45288.0,59.9328,59.9527,59.863,59.873,45288.0
2025-03-26 11:45:00,60.06,60.07,59.99,60.03,25871.0,59.873,59.8829,59.8032,59.8431,25871.0
2025-03-26 11:50:00,60.03,60.03,59.93,59.99,112999.0,59.8431,59.8431,59.7434,59.8032,112999.0
2025-03-26 11:55:00,59.98,59.99,59.85,59.93,191618.0,59.7932,59.8032,59.6636,59.7434,191618.0
2025-03-26 12:00:00,59.93,59.97,59.9,59.95,30139.0,59.7434,59.7832,59.7135,59.7633,30139.0
2025-03-26 12:05:00,59.95,60.02,59.94,59.95,72116.0,59.7633,59.8331,59.7533,59.7633,72116.0
2025-03-26 12:10:00,59.95,59.98,59.91,59.96,104177.0,59.7633,59.7932,59.7234,59.7733,104177.0
2025-03-26 12:15:00,59.96,59.96,59.91,59.92,31586.0,59.7733,59.7733,59.7234,59.7334,31586.0
2025-03-26 12:20:00,59.91,59.97,59.9,59.93,57004.0,59.7234,59.7832,59.7135,59.7434,57004.0
2025-03-26 12:25:00,59.94,60.01,59.94,60.0,29443.0,59.7533,59.8231,59.7533,59.8131,29443.0
2025-03-26 12:30:00,60.01,60.03,59.95,59.97,92890.0,59.8231,59.8431,59.7633,59.7832,92890.0
2025-03-26 12:35:00,59.98,60.05,59.97,59.98,111152.0,59.7932,59.863,59.7832,59.7932,111152.0
2025-03-26 12:40:00,59.98,60.01,59.94,59.95,36688.0,59.7932,59.8231,59.7533,59.7633,36688.0
2025-03-26 12:45:00,59.96,60.02,59.95,60.01,31672.0,59.7733,59.8331,59.7633,59.8231,31672.0
2025-03-26 12:50:00,60.01,60.02,59.9,59.91,28001.0,59.8231,59.8331,59.7135,59.7234,28001.0
2025-03-26 12:55:00,59.91,59.91,59.79,59.8,28895.0,59.7234,59.7234,59.6038,59.6138,28895.0
2025-03-26 13:00:00,59.8,59.85,59.79,59.82,57134.0,59.6138,59.6636,59.6038,59.6337,57134.0
2025-03-26 13:05:00,59.82,59.83,59.79,59.83,138453.0,59.6337,59.6437,59.6038,59.6437,138453.0
2025-03-26 13:10:00,59.83,59.88,59.82,59.85,38873.0,59.6437,59.6935,59.6337,59.6636,38873.0
2025-03-26 13:15:00,59.85,59.85,59.72,59.74,56669.0,59.6636,59.6636,59.534,59.554,56669.0
2025-03-26 13:20:00,59.74,59.78,59.72,59.74,49727.0,59.554,59.5938,59.534,59.554,49727.0
2025-03-26 13:25:00,59.74,59.74,59.65,59.67,50277.0,59.554,59.554,59.4642,59.4842,50277.0
2025-03-26 13:30:00,59.66,59.67,59.58,59.58,72975.0,59.4742,59.4842,59.3945,59.3945,72975.0
2025-03-26 13:35:00,59.59,59.6,59.55,59.6,42446.0,59.4044,59.4144,59.3646,59.4144,42446.0
2025-03-26 13:40:00,59.61,59.72,59.61,59.66,69453.0,59.4244,59.534,59.4244,59.4742,69453.0
2025-03-26 13:45:00,59.66,59.7,59.62,59.64,33728.0,59.4742,59.5141,59.4343,59.4543,33728.0
2025-03-26 13:50:00,59.65,59.66,59.63,59.65,38682.0,59.4642,59.4742,59.4443,59.4642,38682.0
2025-03-26 13:55:00,59.64,59.66,59.59,59.6,54643.0,59.4543,59.4742,59.4044,59.4144,54643.0
2025-03-26 14:00:00,59.61,59.67,59.6,59.66,42459.0,59.4244,59.4842,59.4144,59.4742,42459.0
2025-03-26 14:05:00,59.67,59.68,59.64,59.68,46840.0,59.4842,59.4941,59.4543,59.4941,46840.0
2025-03-26 14:10:00,59.68,59.76,59.68,59.73,51958.0,59.4941,59.5739,59.4941,59.544,51958.0
2025-03-26 14:15:00,59.75,59.77,59.72,59.74,24485.0,59.5639,59.5839,59.534,59.554,24485.0
2025-03-26 14:20:00,59.73,59.79,59.73,59.78,58760.0,59.544,59.6038,59.544,59.5938,58760.0
2025-03-26 14:25:00,59.78,59.81,59.74,59.76,38096.0,59.5938,59.6237,59.554,59.5739,38096.0
2025-03-26 14:30:00,59.75,59.8,59.71,59.71,62473.0,59.5639,59.6138,59.5241,59.5241,62473.0
2025-03-26 14:35:00,59.72,59.74,59.68,59.71,30762.0,59.534,59.554,59.4941,59.5241,30762.0
2025-03-26 14:40:00,59.72,59.74,59.63,59.64,46023.0,59.534,59.554,59.4443,59.4543,46023.0
2025-03-26 14:45:00,59.65,59.67,59.54,59.58,66330.0,59.4642,59.4842,59.3546,59.3945,66330.0
2025-03-26 14:50:00,59.59,59.6,59.56,59.59,56719.0,59.4044,59.4144,59.3745,59.4044,56719.0
2025-03-26 14:55:00,59.59,59.6,59.55,59.58,82513.0,59.4044,59.4144,59.3646,59.3945,82513.0
2025-03-26 15:00:00,59.58,59.66,59.57,59.6,74851.0,59.3945,59.4742,59.3845,59.4144,74851.0
2025-03-26 15:05:00,59.6,59.64,59.57,59.58,82738.0,59.4144,59.4543,59.3845,59.3945,82738.0
2025-03-26 15:10:00,59.58,59.6,59.55,59.59,30410.0,59.3945,59.4144,59.3646,59.4044,30410.0
2025-03-26 15:15:00,59.59,59.68,59.57,59.67,68773.0,59.4044,59.4941,59.3845,59.4842,68773.0
2025-03-26 15:20:00,59.67,59.74,59.63,59.64,107791.0,59.4842,59.554,59.4443,59.4543,107791.0
2025-03-26 15:25:00,59.64,59.68,59.61,59.62,80253.0,59.4543,59.4941,59.4244,59.4343,80253.0
2025-03-26 15:30:00,59.63,59.68,59.61,59.65,77690.0,59.4443,59.4941,59.4244,59.4642,77690.0
2025-03-26 15:35:00,59.66,59.66,59.6,59.63,80571.0,59.4742,59.4742,59.4144,59.4443,80571.0
2025-03-26 15:40:00,59.63,59.74,59.62,59.71,71542.0,59.4443,59.554,59.4343,59.5241,71542.0
2025-03-26 15:45:00,59.7,59.77,59.67,59.77,57004.0,59.5141,59.5839,59.4842,59.5839,57004.0
2025-03-26 15:50:00,59.77,59.81,59.69,59.77,271053.0,59.5839,59.6237,59.5041,59.5839,271053.0
2025-03-26 15:55:00,59.76,59.78,59.71,59.73,324604.0,59.5739,59.5938,59.5241,59.544,324604.0
2025-03-27 09:30:00,59.54,59.62,59.29,59.29,230836.0,59.3546,59.4343,59.1054,59.1054,230836.0
2025-03-27 09:35:00,59.29,59.29,59.12,59.13,49091.0,59.1054,59.1054,58.9359,58.9459,49091.0
2025-03-27 09:40:00,59.13,59.15,59.01,59.07,112454.0,58.9459,58.9658,58.8262,58.886,112454.0
2025-03-27 09:45:00,59.07,59.24,59.07,59.21,238421.0,58.886,59.0555,58.886,59.0256,238421.0
2025-03-27 09:50:00,59.22,59.4,59.21,59.39,280076.0,59.0356,59.215,59.0256,59.205,280076.0
2025-03-27 09:55:00,59.38,59.45,59.37,59.44,46924.0,59.1951,59.2649,59.1851,59.2549,46924.0
2025-03-27 10:00:00,59.42,59.53,59.42,59.51,128665.0,59.235,59.3446,59.235,59.3247,128665.0
2025-03-27 10:05:00,59.52,59.54,59.44,59.5,50356.0,59.3346,59.3546,59.2549,59.3147,50356.0
2025-03-27 10:10:00,59.49,59.57,59.38,59.56,86483.0,59.3047,59.3845,59.1951,59.3745,86483.0
2025-03-27 10:15:00,59.56,59.67,59.54,59.67,136808.0,59.3745,59.4842,59.3546,59.4842,136808.0
2025-03-27 10:20:00,59.65,59.66,59.56,59.57,64138.0,59.4642,59.4742,59.3745,59.3845,64138.0
2025-03-27 10:25:00,59.57,59.66,59.57,59.65,81030.0,59.3845,59.4742,59.3845,59.4642,81030.0
2025-03-27 10:30:00,59.65,59.71,59.62,59.71,49928.0,59.4642,59.5241,59.4343,59.5241,49928.0
2025-03-27 10:35:00,59.71,59.78,59.68,59.76,27415.0,59.5241,59.5938,59.4941,59.5739,27415.0
2025-03-27 10:40:00,59.76,59.8,59.74,59.77,29545.0,59.5739,59.6138,59.554,59.5839,29545.0
2025-03-27 10:45:00,59.78,59.78,59.7,59.72,68263.0,59.5938,59.5938,59.5141,59.534,68263.0
2025-03-27 10:50:00,59.72,59.74,59.68,59.69,78065.0,59.534,59.554,59.4941,59.5041,78065.0
2025-03-27 10:55:00,59.69,59.7,59.63,59.69,46923.0,59.5041,59.5141,59.4443,59.5041,46923.0
2025-03-27 11:00:00,59.71,59.74,59.67,59.71,100253.0,59.5241,59.554,59.4842,59.5241,100253.0
2025-03-27 11:05:00,59.72,59.74,59.63,59.63,51264.0,59.534,59.554,59.4443,59.4443,51264.0
2025-03-27 11:10:00,59.63,59.72,59.62,59.7,82062.0,59.4443,59.534,59.4343,59.5141,82062.0
2025-03-27 11:15:00,59.71,59.75,59.65,59.73,47130.0,59.5241,59.5639,59.4642,59.544,47130.0
2025-03-27 11:20:00,59.73,59.73,59.64,59.67,42341.0,59.544,59.544,59.4543,59.4842,42341.0
2025-03-27 11:25:00,59.67,59.67,59.56,59.57,46043.0,59.4842,59.4842,59.3745,59.3845,46043.0
2025-03-27 11:30:00,59.57,59.57,59.44,59.45,40384.0,59.3845,59.3845,59.2549,59.2649,40384.0
2025-03-27 11:35:00,59.45,59.48,59.33,59.37,91936.0,59.2649,59.2948,59.1452,59.1851,91936.0
2025-03-27 11:40:00,59.37,59.37,59.3,59.33,77217.0,59.1851,59.1851,59.1153,59.1452,77217.0
2025-03-27 11:45:00,59.33,59.33,59.27,59.28,39674.0,59.1452,59.1452,59.0854,59.0954,39674.0
2025-03-27 11:50:00,59.28,59.35,59.27,59.29,54938.0,59.0954,59.1652,59.0854,59.1054,54938.0
2025-03-27 11:55:00,59.29,59.3,59.26,59.27,58906.0,59.1054,59.1153,59.0755,59.0854,58906.0
2025-03-27 12:00:00,59.28,59.38,59.25,59.37,25823.0,59.0954,59.1951,59.0655,59.1851,25823.0
2025-03-27 12:05:00,59.38,59.46,59.37,59.45,83046.0,59.1951,59.2748,59.1851,59.2649,83046.0
2025-03-27 12:10:00,59.45,59.45,59.39,59.41,51854.0,59.2649,59.2649,59.205,59.225,51854.0
2025-03-27 12:15:00,59.41,59.52,59.4,59.51,50394.0,59.225,59.3346,59.215,59.3247,50394.0
2025-03-27 12:20:00,59.51,59.53,59.45,59.47,32791.0,59.3247,59.3446,59.2649,59.2848,32791.0
2025-03-27 12:25:00,59.46,59.46,59.4,59.42,22801.0,59.2748,59.2748,59.215,59.235,22801.0
2025-03-27 12:30:00,59.42,59.48,59.4,59.4,43024.0,59.235,59.2948,59.215,59.215,43024.0
2025-03-27 12:35:00,59.41,59.41,59.32,59.35,33044.0,59.225,59.225,59.1353,59.1652,33044.0
2025-03-27 12:40:00,59.34,59.38,59.33,59.34,14869.0,59.1552,59.1951,59.1452,59.1552,14869.0
2025-03-27 12:45:00,59.33,59.36,59.2,59.2,30539.0,59.1452,59.1751,59.0156,59.0156,30539.0
2025-03-27 12:50:00,59.19,59.2,59.14,59.19,69477.0,59.0057,59.0156,58.9558,59.0057,69477.0
2025-03-27 12:55:00,59.18,59.18,59.08,59.09,95224.0,58.9957,58.9957,58.896,58.906,95224.0
2025-03-27 13:00:00,59.09,59.18,59.07,59.16,3358520.0,58.906,58.9957,58.886,58.9758,3358520.0
2025-03-27 13:05:00,59.15,59.23,59.14,59.23,35727.0,58.9658,59.0455,58.9558,59.0455,35727.0
2025-03-27 13:10:00,59.21,59.31,59.19,59.3,40251.0,59.0256,59.1253,59.0057,59.1153,40251.0
2025-03-27 13:15:00,59.3,59.33,59.29,59.3,64558.0,59.1153,59.1452,59.1054,59.1153,64558.0
2025-03-27 13:20:00,59.3,59.34,59.27,59.3,67883.0,59.1153,59.1552,59.0854,59.1153,67883.0
2025-03-27 13:25:00,59.31,59.31,59.2,59.2,51973.0,59.1253,59.1253,59.0156,59.0156,51973.0
2025-03-27 13:30:00,59.2,59.25,59.2,59.21,33884.0,59.0156,59.0655,59.0156,59.0256,33884.0
2025-03-27 13:35:00,59.2,59.23,59.15,59.2,64976.0,59.0156,59.0455,58.9658,59.0156,64976.0
2025-03-27 13:40:00,59.19,59.22,59.16,59.16,35825.0,59.0057,59.0356,58.9758,58.9758,35825.0
2025-03-27 13:45:00,59.17,59.23,59.15,59.22,55409.0,58.9857,59.0455,58.9658,59.0356,55409.0
2025-03-27 13:50:00,59.23,59.26,59.1,59.11,44365.0,59.0455,59.0755,58.916,58.9259,44365.0
2025-03-27 13:55:00,59.11,59.16,59.09,59.15,41376.0,58.9259,58.9758,58.906,58.9658,41376.0
2025-03-27 14:00:00,59.14,59.23,59.14,59.22,50768.0,58.9558,59.0455,58.9558,59.0356,50768.0
2025-03-27 14:05:00,59.23,59.32,59.23,59.29,107062.0,59.0455,59.1353,59.0455,59.1054,107062.0
2025-03-27 14:10:00,59.29,59.33,59.26,59.33,40922.0,59.1054,59.1452,59.0755,59.1452,40922.0
2025-03-27 14:15:00,59.32,59.36,59.28,59.3,61712.0,59.1353,59.1751,59.0954,59.1153,61712.0
2025-03-27 14:20:00,59.29,59.34,59.27,59.27,21473.0,59.1054,59.1552,59.0854,59.0854,21473.0
2025-03-27 14:25:00,59.26,59.31,59.25,59.27,61667.0,59.0755,59.1253,59.0655,59.0854,61667.0
2025-03-27 14:30:00,59.26,59.29,59.22,59.28,59133.0,59.0755,59.1054,59.0356,59.0954,59133.0
2025-03-27 14:35:00,59.28,59.32,59.27,59.3,51080.0,59.0954,59.1353,59.0854,59.1153,51080.0
2025-03-27 14:40:00,59.29,59.36,59.29,59.32,84711.0,59.1054,59.1751,59.1054,59.1353,84711.0
2025-03-27 14:45:00,59.32,59.38,59.32,59.37,34784.0,59.1353,59.1951,59.1353,59.1851,34784.0
2025-03-27 14:50:00,59.37,59.42,59.36,59.4,34815.0,59.1851,59.235,59.1751,59.215,34815.0
2025-03-27 14:55:00,59.39,59.39,59.24,59.24,110621.0,59.205,59.205,59.0555,59.0555,110621.0
2025-03-27 15:00:00,59.23,59.37,59.23,59.35,92688.0,59.0455,59.1851,59.0455,59.1652,92688.0
2025-03-27 15:05:00,59.34,59.39,59.3,59.39,45903.0,59.1552,59.205,59.1153,59.205,45903.0
2025-03-27 15:10:00,59.38,59.47,59.37,59.47,130704.0,59.1951,59.2848,59.1851,59.2848,130704.0
2025-03-27 15:15:00,59.46,59.51,59.46,59.49,73186.0,59.2748,59.3247,59.2748,59.3047,73186.0
2025-03-27 15:20:00,59.49,59.57,59.49,59.54,55268.0,59.3047,59.3845,59.3047,59.3546,55268.0
2025-03-27 15:25:00,59.54,59.56,59.5,59.55,27607.0,59.3546,59.3745,59.3147,59.3646,27607.0
2025-03-27 15:30:00,59.55,59.56,59.46,59.53,83142.0,59.3646,59.3745,59.2748,59.3446,83142.0
2025-03-27 15:35:00,59.51,59.52,59.4,59.4,69477.0,59.3247,59.3346,59.215,59.215,69477.0
2025-03-27 15:40:00,59.4,59.44,59.34,59.38,284748.0,59.215,59.2549,59.1552,59.1951,284748.0
2025-03-27 15:45:00,59.38,59.41,59.33,59.38,109880.0,59.1951,59.225,59.1452,59.1951,109880.0
2025-03-27 15:50:00,59.38,59.38,59.21,59.3,322752.0,59.1951,59.1951,59.0256,59.1153,322752.0
2025-03-27 15:55:00,59.32,59.35,59.25,59.28,534947.0,59.1353,59.1652,59.0655,59.0954,534947.0
2025-03-28 09:30:00,59.11,59.2,59.05,59.09,118780.0,58.9259,59.0156,58.8661,58.906,118780.0
2025-03-28 09:35:00,59.11,59.25,59.1,59.21,76686.0,58.9259,59.0655,58.916,59.0256,76686.0
2025-03-28 09:40:00,59.21,59.21,58.92,58.92,220483.0,59.0256,59.0256,58.7365,58.7365,220483.0
2025-03-28 09:45:00,58.92,58.98,58.88,58.92,74966.0,58.7365,58.7963,58.6966,58.7365,74966.0
2025-03-28 09:50:00,58.94,58.94,58.83,58.85,20108.0,58.7565,58.7565,58.6468,58.6667,20108.0
2025-03-28 09:55:00,58.84,58.84,58.73,58.75,46926.0,58.6568,58.6568,58.5471,58.567,46926.0
2025-03-28 10:00:00,58.73,58.9,58.61,58.81,234764.0,58.5471,58.7166,58.4275,58.6269,234764.0
2025-03-28 10:05:00,58.8,58.82,58.64,58.68,54326.0,58.6169,58.6368,58.4574,58.4973,54326.0
2025-03-28 10:10:00,58.66,58.7,58.53,58.56,85505.0,58.4773,58.5172,58.3477,58.3776,85505.0
2025-03-28 10:15:00,58.55,58.59,58.53,58.54,57766.0,58.3677,58.4075,58.3477,58.3577,57766.0
2025-03-28 10:20:00,58.57,58.57,58.5,58.52,45442.0,58.3876,58.3876,58.3178,58.3378,45442.0
2025-03-28 10:25:00,58.51,58.51,58.39,58.39,39277.0,58.3278,58.3278,58.2082,58.2082,39277.0
2025-03-28 10:30:00,58.39,58.46,58.33,58.36,126370.0,58.2082,58.2779,58.1484,58.1783,126370.0
2025-03-28 10:35:00,58.35,58.41,58.27,58.4,75476.0,58.1683,58.2281,58.0885,58.2181,75476.0
2025-03-28 10:40:00,58.41,58.42,58.35,58.38,70932.0,58.2281,58.2381,58.1683,58.1982,70932.0
2025-03-28 10:45:00,58.37,58.38,58.27,58.28,48836.0,58.1882,58.1982,58.0885,58.0985,48836.0
2025-03-28 10:50:00,58.27,58.36,58.26,58.31,86270.0,58.0885,58.1783,58.0786,58.1284,86270.0
2025-03-28 10:55:00,58.3,58.32,58.22,58.22,64933.0,58.1184,58.1384,58.0387,58.0387,64933.0
2025-03-28 11:00:00,58.22,58.22,58.16,58.18,92109.0,58.0387,58.0387,57.9789,57.9988,92109.0
2025-03-28 11:05:00,58.18,58.28,58.18,58.2,68633.0,57.9988,58.0985,57.9988,58.0188,68633.0
2025-03-28 11:10:00,58.19,58.32,58.19,58.24,161781.0,58.0088,58.1384,58.0088,58.0586,161781.0
2025-03-28 11:15:00,58.23,58.29,58.19,58.23,72382.0,58.0487,58.1085,58.0088,58.0487,72382.0
2025-03-28 11:20:00,58.23,58.29,58.22,58.24,57637.0,58.0487,58.1085,58.0387,58.0586,57637.0
2025-03-28 11:25:00,58.25,58.33,58.25,58.28,31268.0,58.0686,58.1484,58.0686,58.0985,31268.0
2025-03-28 11:30:00,58.29,58.38,58.26,58.38,51416.0,58.1085,58.1982,58.0786,58.1982,51416.0
2025-03-28 11:35:00,58.38,58.43,58.36,58.42,21740.0,58.1982,58.248,58.1783,58.2381,21740.0
2025-03-28 11:40:00,58.41,58.43,58.32,58.35,28449.0,58.2281,58.248,58.1384,58.1683,28449.0
2025-03-28 11:45:00,58.34,58.39,58.33,58.37,23066.0,58.1583,58.2082,58.1484,58.1882,23066.0
2025-03-28 11:50:00,58.37,58.38,58.29,58.31,17393.0,58.1882,58.1982,58.1085,58.1284,17393.0
2025-03-28 11:55:00,58.3,58.32,58.24,58.24,44678.0,58.1184,58.1384,58.0586,58.0586,44678.0
2025-03-28 12:00:00,58.24,58.33,58.24,58.32,28358.0,58.0586,58.1484,58.0586,58.1384,28358.0
2025-03-28 12:05:00,58.32,58.37,58.31,58.31,30213.0,58.1384,58.1882,58.1284,58.1284,30213.0
2025-03-28 12:10:00,58.3,58.33,58.28,58.29,23053.0,58.1184,58.1484,58.0985,58.1085,23053.0
2025-03-28 12:15:00,58.29,58.3,58.18,58.2,73853.0,58.1085,58.1184,57.9988,58.0188,73853.0
2025-03-28 12:20:00,58.21,58.22,58.16,58.17,51900.0,58.0287,58.0387,57.9789,57.9888,51900.0
2025-03-28 12:25:00,58.17,58.17,58.14,58.14,22481.0,57.9888,57.9888,57.9589,57.9589,22481.0
2025-03-28 12:30:00,58.14,58.21,58.14,58.2,55519.0,57.9589,58.0287,57.9589,58.0188,55519.0
2025-03-28 12:35:00,58.2,58.25,58.19,58.22,33689.0,58.0188,58.0686,58.0088,58.0387,33689.0
2025-03-28 12:40:00,58.21,58.26,58.19,58.2,34709.0,58.0287,58.0786,58.0088,58.0188,34709.0
2025-03-28 12:45:00,58.2,58.25,58.18,58.22,33154.0,58.0188,58.0686,57.9988,58.0387,33154.0
2025-03-28 12:50:00,58.22,58.28,58.22,58.25,23017.0,58.0387,58.0985,58.0387,58.0686,23017.0
2025-03-28 12:55:00,58.25,58.26,58.15,58.17,37144.0,58.0686,58.0786,57.9689,57.9888,37144.0
2025-03-28 13:00:00,58.15,58.15,58.09,58.09,26250.0,57.9689,57.9689,57.9091,57.9091,26250.0
2025-03-28 13:05:00,58.08,58.1,58.02,58.02,42573.0,57.8991,57.9191,57.8393,57.8393,42573.0
2025-03-28 13:10:00,58.01,58.05,58.01,58.02,47293.0,57.8293,57.8692,57.8293,57.8393,47293.0
2025-03-28 13:15:00,58.01,58.06,57.98,58.04,177691.0,57.8293,57.8792,57.7994,57.8593,177691.0
2025-03-28 13:20:00,58.03,58.05,57.99,58.02,41590.0,57.8493,57.8692,57.8094,57.8393,41590.0
2025-03-28 13:25:00,58.02,58.02,57.94,57.95,36966.0,57.8393,57.8393,57.7596,57.7695,36966.0
2025-03-28 13:30:00,57.94,58.0,57.94,57.97,19532.0,57.7596,57.8194,57.7596,57.7895,19532.0
2025-03-28 13:35:00,57.97,58.0,57.92,57.99,47973.0,57.7895,57.8194,57.7396,57.8094,47973.0
2025-03-28 13:40:00,58.0,58.04,57.97,58.02,30582.0,57.8194,57.8593,57.7895,57.8393,30582.0
2025-03-28 13:45:00,58.02,58.08,57.99,58.02,45057.0,57.8393,57.8991,57.8094,57.8393,45057.0
2025-03-28 13:50:00,58.02,58.05,58.0,58.02,44327.0,57.8393,57.8692,57.8194,57.8393,44327.0
2025-03-28 13:55:00,58.03,58.12,58.02,58.12,29792.0,57.8493,57.939,57.8393,57.939,29792.0
2025-03-28 14:00:00,58.11,58.17,58.1,58.13,48322.0,57.929,57.9888,57.9191,57.949,48322.0
2025-03-28 14:05:00,58.13,58.17,58.09,58.17,25204.0,57.949,57.9888,57.9091,57.9888,25204.0
2025-03-28 14:10:00,58.16,58.2,58.12,58.13,42383.0,57.9789,58.0188,57.939,57.949,42383.0
2025-03-28 14:15:00,58.12,58.16,58.12,58.15,59493.0,57.939,57.9789,57.939,57.9689,59493.0
2025-03-28 14:20:00,58.16,58.16,58.04,58.05,49725.0,57.9789,57.9789,57.8593,57.8692,49725.0
2025-03-28 14:25:00,58.04,58.07,58.01,58.04,87650.0,57.8593,57.8892,57.8293,57.8593,87650.0
2025-03-28 14:30:00,58.05,58.1,58.04,58.08,50894.0,57.8692,57.9191,57.8593,57.8991,50894.0
2025-03-28 14:35:00,58.08,58.08,58.0,58.01,42478.0,57.8991,57.8991,57.8194,57.8293,42478.0
2025-03-28 14:40:00,58.0,58.03,57.99,58.02,36136.0,57.8194,57.8493,57.8094,57.8393,36136.0
2025-03-28 14:45:00,58.02,58.05,58.01,58.03,84139.0,57.8393,57.8692,57.8293,57.8493,84139.0
2025-03-28 14:50:00,58.03,58.08,58.01,58.08,30395.0,57.8493,57.8991,57.8293,57.8991,30395.0
2025-03-28 14:55:00,58.08,58.16,58.07,58.14,53043.0,57.8991,57.9789,57.8892,57.9589,53043.0
2025-03-28 15:00:00,58.14,58.2,58.13,58.15,71627.0,57.9589,58.0188,57.949,57.9689,71627.0
2025-03-28 15:05:00,58.16,58.25,58.16,58.23,59766.0,57.9789,58.0686,57.9789,58.0487,59766.0
2025-03-28 15:10:00,58.23,58.25,58.18,58.24,267244.0,58.0487,58.0686,57.9988,58.0586,267244.0
2025-03-28 15:15:00,58.23,58.25,58.16,58.21,67977.0,58.0487,58.0686,57.9789,58.0287,67977.0
2025-03-28 15:20:00,58.21,58.23,58.13,58.16,58568.0,58.0287,58.0487,57.949,57.9789,58568.0
2025-03-28 15:25:00,58.17,58.17,58.1,58.11,36665.0,57.9888,57.9888,57.9191,57.929,36665.0
2025-03-28 15:30:00,58.11,58.12,58.05,58.08,61372.0,57.929,57.939,57.8692,57.8991,61372.0
2025-03-28 15:35:00,58.08,58.12,58.07,58.07,64333.0,57.8991,57.939,57.8892,57.8892,64333.0
2025-03-28 15:40:00,58.07,58.1,58.02,58.09,55002.0,57.8892,57.9191,57.8393,57.9091,55002.0
2025-03-28 15:45:00,58.1,58.24,58.07,58.24,83202.0,57.9191,58.0586,57.8892,58.0586,83202.0
2025-03-28 15:50:00,58.25,58.28,58.12,58.27,322837.0,58.0686,58.0985,57.939,58.0885,322837.0
2025-03-28 15:55:00,58.26,58.29,58.2,58.21,244185.0,58.0786,58.1085,58.0188,58.0287,244185.0
2025-03-31 09:30:00,57.51,57.68,57.5,57.53,130070.0,57.3309,57.5004,57.3209,57.3508,130070.0
2025-03-31 09:35:00,57.53,57.71,57.49,57.55,212340.0,57.3508,57.5303,57.311,57.3708,212340.0
2025-03-31 09:40:00,57.55,57.55,57.21,57.21,145579.0,57.3708,57.3708,57.0318,57.0318,145579.0
2025-03-31 09:45:00,57.21,57.27,57.12,57.25,164435.0,57.0318,57.0917,56.9421,57.0717,164435.0
2025-03-31 09:50:00,57.23,57.57,57.21,57.54,114429.0,57.0518,57.3907,57.0318,57.3608,114429.0
2025-03-31 09:55:00,57.56,57.71,57.53,57.59,167910.0,57.3807,57.5303,57.3508,57.4107,167910.0
2025-03-31 10:00:00,57.61,57.8,57.61,57.73,370739.0,57.4306,57.62,57.4306,57.5502,370739.0
2025-03-31 10:05:00,57.73,57.81,57.71,57.79,69320.0,57.5502,57.63,57.5303,57.61,69320.0
2025-03-31 10:10:00,57.79,57.8,57.68,57.73,132029.0,57.61,57.62,57.5004,57.5502,132029.0
2025-03-31 10:15:00,57.73,57.75,57.6,57.62,77684.0,57.5502,57.5702,57.4206,57.4406,77684.0
2025-03-31 10:20:00,57.61,57.65,57.54,57.6,86199.0,57.4306,57.4705,57.3608,57.4206,86199.0
2025-03-31 10:25:00,57.61,57.67,57.58,57.61,95204.0,57.4306,57.4904,57.4007,57.4306,95204.0
2025-03-31 10:30:00,57.62,57.92,57.61,57.91,130542.0,57.4406,57.7396,57.4306,57.7297,130542.0
2025-03-31 10:35:00,57.91,57.91,57.82,57.9,55184.0,57.7297,57.7297,57.6399,57.7197,55184.0
2025-03-31 10:40:00,57.89,57.91,57.81,57.83,39222.0,57.7097,57.7297,57.63,57.6499,39222.0
2025-03-31 10:45:00,57.83,57.93,57.82,57.87,50125.0,57.6499,57.7496,57.6399,57.6898,50125.0
2025-03-31 10:50:00,57.87,57.88,57.76,57.81,91232.0,57.6898,57.6998,57.5801,57.63,91232.0
2025-03-31 10:55:00,57.81,57.84,57.78,57.81,25128.0,57.63,57.6599,57.6001,57.63,25128.0
2025-03-31 11:00:00,57.85,57.91,57.84,57.89,54213.0,57.6698,57.7297,57.6599,57.7097,54213.0
2025-03-31 11:05:00,57.89,57.95,57.87,57.9,33334.0,57.7097,57.7695,57.6898,57.7197,33334.0
2025-03-31 11:10:00,57.89,57.98,57.88,57.92,78841.0,57.7097,57.7994,57.6998,57.7396,78841.0
2025-03-31 11:15:00,57.9,58.01,57.88,57.99,44256.0,57.7197,57.8293,57.6998,57.8094,44256.0
2025-03-31 11:20:00,57.99,58.04,57.98,58.03,102721.0,57.8094,57.8593,57.7994,57.8493,102721.0
2025-03-31 11:25:00,58.03,58.05,57.96,57.96,31042.0,57.8493,57.8692,57.7795,57.7795,31042.0
2025-03-31 11:30:00,57.96,57.99,57.91,57.95,40382.0,57.7795,57.8094,57.7297,57.7695,40382.0
2025-03-31 11:35:00,57.95,58.04,57.94,58.03,36974.0,57.7695,57.8593,57.7596,57.8493,36974.0
2025-03-31 11:40:00,58.02,58.06,57.97,57.98,40290.0,57.8393,57.8792,57.7895,57.7994,40290.0
2025-03-31 11:45:00,57.99,58.03,57.98,58.02,66251.0,57.8094,57.8493,57.7994,57.8393,66251.0
2025-03-31 11:50:00,58.02,58.02,57.97,57.98,81279.0,57.8393,57.8393,57.7895,57.7994,81279.0
2025-03-31 11:55:00,57.99,57.99,57.92,57.96,34217.0,57.8094,57.8094,57.7396,57.7795,34217.0
2025-03-31 12:00:00,57.96,57.99,57.93,57.97,117780.0,57.7795,57.8094,57.7496,57.7895,117780.0
2025-03-31 12:05:00,57.96,57.97,57.82,57.82,123804.0,57.7795,57.7895,57.6399,57.6399,123804.0
2025-03-31 12:10:00,57.84,57.84,57.72,57.79,132350.0,57.6599,57.6599,57.5402,57.61,132350.0
2025-03-31 12:15:00,57.79,57.88,57.77,57.88,136950.0,57.61,57.6998,57.5901,57.6998,136950.0
2025-03-31 12:20:00,57.88,57.89,57.82,57.88,97535.0,57.6998,57.7097,57.6399,57.6998,97535.0
2025-03-31 12:25:00,57.88,58.05,57.87,58.05,143452.0,57.6998,57.8692,57.6898,57.8692,143452.0
2025-03-31 12:30:00,58.05,58.05,57.97,58.03,110697.0,57.8692,57.8692,57.7895,57.8493,110697.0
2025-03-31 12:35:00,58.04,58.04,57.98,58.02,137741.0,57.8593,57.8593,57.7994,57.8393,137741.0
2025-03-31 12:40:00,58.02,58.08,58.0,58.0,133544.0,57.8393,57.8991,57.8194,57.8194,133544.0
2025-03-31 12:45:00,58.0,58.04,57.97,58.0,408012.0,57.8194,57.8593,57.7895,57.8194,408012.0
2025-03-31 12:50:00,57.99,58.05,57.98,58.04,135859.0,57.8094,57.8692,57.7994,57.8593,135859.0
2025-03-31 12:55:00,58.04,58.04,57.91,57.91,130139.0,57.8593,57.8593,57.7297,57.7297,130139.0
2025-03-31 13:00:00,57.92,57.99,57.9,57.98,127934.0,57.7396,57.8094,57.7197,57.7994,127934.0
2025-03-31 13:05:00,57.99,58.08,57.97,58.08,144180.0,57.8094,57.8991,57.7895,57.8991,144180.0
2025-03-31 13:10:00,58.09,58.12,58.05,58.09,109002.0,57.9091,57.939,57.8692,57.9091,109002.0
2025-03-31 13:15:00,58.1,58.1,57.93,57.94,112063.0,57.9191,57.9191,57.7496,57.7596,112063.0
2025-03-31 13:20:00,57.93,57.94,57.83,57.88,168848.0,57.7496,57.7596,57.6499,57.6998,168848.0
2025-03-31 13:25:00,57.89,57.94,57.86,57.94,115703.0,57.7097,57.7596,57.6798,57.7596,115703.0
2025-03-31 13:30:00,57.94,57.97,57.9,57.97,111454.0,57.7596,57.7895,57.7197,57.7895,111454.0
2025-03-31 13:35:00,57.96,58.03,57.93,58.0,128815.0,57.7795,57.8493,57.7496,57.8194,128815.0
2025-03-31 13:40:00,58.01,58.01,57.9,57.91,91055.0,57.8293,57.8293,57.7197,57.7297,91055.0
2025-03-31 13:45:00,57.9,57.93,57.87,57.91,112581.0,57.7197,57.7496,57.6898,57.7297,112581.0
2025-03-31 13:50:00,57.92,58.02,57.89,58.01,147582.0,57.7396,57.8393,57.7097,57.8293,147582.0
2025-03-31 13:55:00,58.01,58.01,57.91,57.93,91537.0,57.8293,57.8293,57.7297,57.7496,91537.0
2025-03-31 14:00:00,57.92,58.07,57.91,58.06,177332.0,57.7396,57.8892,57.7297,57.8792,177332.0
2025-03-31 14:05:00,58.06,58.27,58.05,58.26,171182.0,57.8792,58.0885,57.8692,58.0786,171182.0
2025-03-31 14:10:00,58.26,58.34,58.23,58.23,184228.0,58.0786,58.1583,58.0487,58.0487,184228.0
2025-03-31 14:15:00,58.23,58.31,58.2,58.31,153347.0,58.0487,58.1284,58.0188,58.1284,153347.0
2025-03-31 14:20:00,58.31,58.31,58.23,58.25,148760.0,58.1284,58.1284,58.0487,58.0686,148760.0
2025-03-31 14:25:00,58.25,58.27,58.21,58.27,182193.0,58.0686,58.0885,58.0287,58.0885,182193.0
2025-03-31 14:30:00,58.26,58.34,58.25,58.3,128395.0,58.0786,58.1583,58.0686,58.1184,128395.0
2025-03-31 14:35:00,58.3,58.37,58.3,58.35,248865.0,58.1184,58.1882,58.1184,58.1683,248865.0
2025-03-31 14:40:00,58.34,58.43,58.34,58.38,189689.0,58.1583,58.248,58.1583,58.1982,189689.0
2025-03-31 14:45:00,58.38,58.39,58.25,58.33,269919.0,58.1982,58.2082,58.0686,58.1484,269919.0
2025-03-31 14:50:00,58.33,58.42,58.32,58.4,147496.0,58.1484,58.2381,58.1384,58.2181,147496.0
2025-03-31 14:55:00,58.39,58.39,58.27,58.28,120343.0,58.2082,58.2082,58.0885,58.0985,120343.0
2025-03-31 15:00:00,58.27,58.39,58.27,58.39,152158.0,58.0885,58.2082,58.0885,58.2082,152158.0
2025-03-31 15:05:00,58.39,58.46,58.37,58.42,169795.0,58.2082,58.2779,58.1882,58.2381,169795.0
2025-03-31 15:10:00,58.41,58.51,58.39,58.45,154100.0,58.2281,58.3278,58.2082,58.268,154100.0
2025-03-31 15:15:00,58.45,58.49,58.43,58.47,182882.0,58.268,58.3079,58.248,58.2879,182882.0
2025-03-31 15:20:00,58.47,58.55,58.46,58.49,174611.0,58.2879,58.3677,58.2779,58.3079,174611.0
2025-03-31 15:25:00,58.48,58.48,58.26,58.29,255804.0,58.2979,58.2979,58.0786,58.1085,255804.0
2025-03-31 15:30:00,58.3,58.47,58.27,58.47,192723.0,58.1184,58.2879,58.0885,58.2879,192723.0
2025-03-31 15:35:00,58.47,58.49,58.36,58.42,218511.0,58.2879,58.3079,58.1783,58.2381,218511.0
2025-03-31 15:40:00,58.43,58.68,58.43,58.47,310230.0,58.248,58.4973,58.248,58.2879,310230.0
2025-03-31 15:45:00,58.46,58.52,58.39,58.45,254695.0,58.2779,58.3378,58.2082,58.268,254695.0
2025-03-31 15:50:00,58.44,58.48,58.27,58.42,343390.0,58.258,58.2979,58.0885,58.2381,343390.0
2025-03-31 15:55:00,58.41,58.42,58.31,58.34,1251996.0,58.2281,58.2381,58.1284,58.1583,1251996.0
2025-04-01 09:30:00,58.29,58.29,57.98,58.09,268904.0,58.1085,58.1085,57.7994,57.9091,268904.0
2025-04-01 09:35:00,58.09,58.2,57.92,58.07,284641.0,57.9091,58.0188,57.7396,57.8892,284641.0
2025-04-01 09:40:00,58.08,58.17,57.97,58.05,124848.0,57.8991,57.9888,57.7895,57.8692,124848.0
2025-04-01 09:45:00,58.04,58.29,58.02,58.28,173977.0,57.8593,58.1085,57.8393,58.0985,173977.0
2025-04-01 09:50:00,58.28,58.29,58.18,58.25,178175.0,58.0985,58.1085,57.9988,58.0686,178175.0
2025-04-01 09:55:00,58.25,58.26,58.03,58.03,136250.0,58.0686,58.0786,57.8493,57.8493,136250.0
2025-04-01 10:00:00,58.05,58.13,57.94,57.95,219342.0,57.8692,57.949,57.7596,57.7695,219342.0
2025-04-01 10:05:00,57.95,58.01,57.82,57.87,130630.0,57.7695,57.8293,57.6399,57.6898,130630.0
2025-04-01 10:10:00,57.87,57.89,57.72,57.73,156620.0,57.6898,57.7097,57.5402,57.5502,156620.0
2025-04-01 10:15:00,57.73,57.81,57.71,57.73,126057.0,57.5502,57.63,57.5303,57.5502,126057.0
2025-04-01 10:20:00,57.72,57.82,57.64,57.8,176714.0,57.5402,57.6399,57.4605,57.62,176714.0
2025-04-01 10:25:00,57.8,57.86,57.73,57.79,130963.0,57.62,57.6798,57.5502,57.61,130963.0
2025-04-01 10:30:00,57.78,57.89,57.76,57.89,130193.0,57.6001,57.7097,57.5801,57.7097,130193.0
2025-04-01 10:35:00,57.9,58.12,57.87,58.05,167747.0,57.7197,57.939,57.6898,57.8692,167747.0
2025-04-01 10:40:00,58.04,58.21,58.02,58.15,146417.0,57.8593,58.0287,57.8393,57.9689,146417.0
2025-04-01 10:45:00,58.15,58.16,58.05,58.14,290634.0,57.9689,57.9789,57.8692,57.9589,290634.0
2025-04-01 10:50:00,58.14,58.31,58.13,58.3,178141.0,57.9589,58.1284,57.949,58.1184,178141.0
2025-04-01 10:55:00,58.32,58.35,58.27,58.35,142418.0,58.1384,58.1683,58.0885,58.1683,142418.0
2025-04-01 11:00:00,58.34,58.45,58.32,58.41,150112.0,58.1583,58.268,58.1384,58.2281,150112.0
2025-04-01 11:05:00,58.4,58.54,58.39,58.53,141247.0,58.2181,58.3577,58.2082,58.3477,141247.0
2025-04-01 11:10:00,58.52,58.65,58.49,58.65,130797.0,58.3378,58.4674,58.3079,58.4674,130797.0
2025-04-01 11:15:00,58.64,58.76,58.63,58.69,161328.0,58.4574,58.577,58.4474,58.5072,161328.0
2025-04-01 11:20:00,58.67,58.73,58.6,58.71,150008.0,58.4873,58.5471,58.4175,58.5272,150008.0
2025-04-01 11:25:00,58.71,58.73,58.6,58.61,154928.0,58.5272,58.5471,58.4175,58.4275,154928.0
2025-04-01 11:30:00,58.6,58.61,58.54,58.6,143106.0,58.4175,58.4275,58.3577,58.4175,143106.0
2025-04-01 11:35:00,58.6,58.66,58.57,58.64,47359.0,58.4175,58.4773,58.3876,58.4574,47359.0
2025-04-01 11:40:00,58.63,58.72,58.58,58.7,123956.0,58.4474,58.5371,58.3976,58.5172,123956.0
2025-04-01 11:45:00,58.69,58.76,58.69,58.72,66144.0,58.5072,58.577,58.5072,58.5371,66144.0
2025-04-01 11:50:00,58.74,58.75,58.67,58.71,67775.0,58.5571,58.567,58.4873,58.5272,67775.0
2025-04-01 11:55:00,58.71,58.77,58.69,58.76,55065.0,58.5272,58.587,58.5072,58.577,55065.0
2025-04-01 12:00:00,58.77,58.86,58.74,58.82,31537.0,58.587,58.6767,58.5571,58.6368,31537.0
2025-04-01 12:05:00,58.81,58.83,58.76,58.82,29482.0,58.6269,58.6468,58.577,58.6368,29482.0
2025-04-01 12:10:00,58.82,58.84,58.79,58.83,29663.0,58.6368,58.6568,58.6069,58.6468,29663.0
2025-04-01 12:15:00,58.82,58.88,58.8,58.86,76243.0,58.6368,58.6966,58.6169,58.6767,76243.0
2025-04-01 12:20:00,58.85,58.88,58.79,58.83,138287.0,58.6667,58.6966,58.6069,58.6468,138287.0
2025-04-01 12:25:00,58.81,58.82,58.61,58.61,84157.0,58.6269,58.6368,58.4275,58.4275,84157.0
2025-04-01 12:30:00,58.62,58.66,58.55,58.56,55947.0,58.4374,58.4773,58.3677,58.3776,55947.0
2025-04-01 12:35:00,58.57,58.58,58.46,58.47,39713.0,58.3876,58.3976,58.2779,58.2879,39713.0
2025-04-01 12:40:00,58.48,58.53,58.41,58.43,66105.0,58.2979,58.3477,58.2281,58.248,66105.0
2025-04-01 12:45:00,58.42,58.49,58.42,58.47,27773.0,58.2381,58.3079,58.2381,58.2879,27773.0
2025-04-01 12:50:00,58.48,58.62,58.48,58.59,87923.0,58.2979,58.4374,58.2979,58.4075,87923.0
2025-04-01 12:55:00,58.58,58.65,58.57,58.59,97529.0,58.3976,58.4674,58.3876,58.4075,97529.0
2025-04-01 13:00:00,58.58,58.63,58.57,58.62,48236.0,58.3976,58.4474,58.3876,58.4374,48236.0
2025-04-01 13:05:00,58.62,58.62,58.53,58.57,32659.0,58.4374,58.4374,58.3477,58.3876,32659.0
2025-04-01 13:10:00,58.56,58.63,58.53,58.63,102848.0,58.3776,58.4474,58.3477,58.4474,102848.0
2025-04-01 13:15:00,58.62,58.63,58.51,58.51,62186.0,58.4374,58.4474,58.3278,58.3278,62186.0
2025-04-01 13:20:00,58.52,58.54,58.48,58.49,19802.0,58.3378,58.3577,58.2979,58.3079,19802.0
2025-04-01 13:25:00,58.5,58.52,58.42,58.44,26059.0,58.3178,58.3378,58.2381,58.258,26059.0
2025-04-01 13:30:00,58.44,58.51,58.41,58.42,28903.0,58.258,58.3278,58.2281,58.2381,28903.0
2025-04-01 13:35:00,58.42,58.49,58.41,58.48,38265.0,58.2381,58.3079,58.2281,58.2979,38265.0
2025-04-01 13:40:00,58.49,58.58,58.45,58.46,24498.0,58.3079,58.3976,58.268,58.2779,24498.0
2025-04-01 13:45:00,58.46,58.53,58.45,58.52,34887.0,58.2779,58.3477,58.268,58.3378,34887.0
2025-04-01 13:50:00,58.52,58.57,58.49,58.49,48059.0,58.3378,58.3876,58.3079,58.3079,48059.0
2025-04-01 13:55:00,58.48,58.49,58.42,58.43,55973.0,58.2979,58.3079,58.2381,58.248,55973.0
2025-04-01 14:00:00,58.43,58.44,58.26,58.3,88630.0,58.248,58.258,58.0786,58.1184,88630.0
2025-04-01 14:05:00,58.31,58.35,58.23,58.23,82379.0,58.1284,58.1683,58.0487,58.0487,82379.0
2025-04-01 14:10:00,58.25,58.29,58.19,58.27,63630.0,58.0686,58.1085,58.0088,58.0885,63630.0
2025-04-01 14:15:00,58.27,58.28,58.19,58.21,69580.0,58.0885,58.0985,58.0088,58.0287,69580.0
2025-04-01 14:20:00,58.21,58.22,58.13,58.13,50475.0,58.0287,58.0387,57.949,57.949,50475.0
2025-04-01 14:25:00,58.14,58.2,58.14,58.17,69864.0,57.9589,58.0188,57.9589,57.9888,69864.0
2025-04-01 14:30:00,58.16,58.25,58.15,58.19,50617.0,57.9789,58.0686,57.9689,58.0088,50617.0
2025-04-01 14:35:00,58.2,58.23,58.13,58.13,43539.0,58.0188,58.0487,57.949,57.949,43539.0
2025-04-01 14:40:00,58.14,58.21,58.14,58.21,39650.0,57.9589,58.0287,57.9589,58.0287,39650.0
2025-04-01 14:45:00,58.2,58.2,58.14,58.15,48858.0,58.0188,58.0188,57.9589,57.9689,48858.0
2025-04-01 14:50:00,58.14,58.19,58.08,58.18,87384.0,57.9589,58.0088,57.8991,57.9988,87384.0
2025-04-01 14:55:00,58.18,58.31,58.18,58.28,105859.0,57.9988,58.1284,57.9988,58.0985,105859.0
2025-04-01 15:00:00,58.27,58.38,58.25,58.36,97987.0,58.0885,58.1982,58.0686,58.1783,97987.0
2025-04-01 15:05:00,58.36,58.41,58.33,58.34,228446.0,58.1783,58.2281,58.1484,58.1583,228446.0
2025-04-01 15:10:00,58.34,58.41,58.31,58.41,116035.0,58.1583,58.2281,58.1284,58.2281,116035.0
2025-04-01 15:15:00,58.41,58.47,58.37,58.4,90714.0,58.2281,58.2879,58.1882,58.2181,90714.0
2025-04-01 15:20:00,58.41,58.49,58.38,58.48,87456.0,58.2281,58.3079,58.1982,58.2979,87456.0
2025-04-01 15:25:00,58.48,58.5,58.42,58.42,96483.0,58.2979,58.3178,58.2381,58.2381,96483.0
2025-04-01 15:30:00,58.42,58.56,58.38,58.5,119216.0,58.2381,58.3776,58.1982,58.3178,119216.0
2025-04-01 15:35:00,58.49,58.55,58.46,58.52,128130.0,58.3079,58.3677,58.2779,58.3378,128130.0
2025-04-01 15:40:00,58.51,58.57,58.51,58.56,105680.0,58.3278,58.3876,58.3278,58.3776,105680.0
2025-04-01 15:45:00,58.54,58.59,58.52,58.59,74927.0,58.3577,58.4075,58.3378,58.4075,74927.0
2025-04-01 15:50:00,58.6,58.71,58.51,58.69,337466.0,58.4175,58.5272,58.3278,58.5072,337466.0
2025-04-01 15:55:00,58.69,58.74,58.61,58.66,534416.0,58.5072,58.5571,58.4275,58.4773,534416.0
2025-04-02 09:30:00,58.04,58.43,57.95,58.41,249565.0,57.8593,58.248,57.7695,58.2281,249565.0
2025-04-02 09:35:00,58.41,58.6,58.3,58.59,70520.0,58.2281,58.4175,58.1184,58.4075,70520.0
2025-04-02 09:40:00,58.56,58.62,58.48,58.58,86122.0,58.3776,58.4374,58.2979,58.3976,86122.0
2025-04-02 09:45:00,58.58,58.63,58.52,58.63,45895.0,58.3976,58.4474,58.3378,58.4474,45895.0
2025-04-02 09:50:00,58.63,58.72,58.51,58.52,94901.0,58.4474,58.5371,58.3278,58.3378,94901.0
2025-04-02 09:55:00,58.52,58.57,58.46,58.48,46910.0,58.3378,58.3876,58.2779,58.2979,46910.0
2025-04-02 10:00:00,58.46,58.74,58.44,58.73,85738.0,58.2779,58.5571,58.258,58.5471,85738.0
2025-04-02 10:05:00,58.73,58.73,58.59,58.62,23404.0,58.5471,58.5471,58.4075,58.4374,23404.0
2025-04-02 10:10:00,58.64,58.7,58.55,58.65,31867.0,58.4574,58.5172,58.3677,58.4674,31867.0
2025-04-02 10:15:00,58.65,58.76,58.62,58.76,58392.0,58.4674,58.577,58.4374,58.577,58392.0
2025-04-02 10:20:00,58.76,58.82,58.69,58.8,372689.0,58.577,58.6368,58.5072,58.6169,372689.0
2025-04-02 10:25:00,58.81,58.86,58.76,58.86,98015.0,58.6269,58.6767,58.577,58.6767,98015.0
2025-04-02 10:30:00,58.85,58.92,58.83,58.86,46745.0,58.6667,58.7365,58.6468,58.6767,46745.0
2025-04-02 10:35:00,58.85,58.87,58.8,58.86,41758.0,58.6667,58.6867,58.6169,58.6767,41758.0
2025-04-02 10:40:00,58.85,58.91,58.82,58.86,18247.0,58.6667,58.7265,58.6368,58.6767,18247.0
2025-04-02 10:45:00,58.85,58.92,58.84,58.92,108627.0,58.6667,58.7365,58.6568,58.7365,108627.0
2025-04-02 10:50:00,58.91,58.97,58.89,58.94,44624.0,58.7265,58.7864,58.7066,58.7565,44624.0
2025-04-02 10:55:00,58.94,59.06,58.93,59.02,100234.0,58.7565,58.8761,58.7465,58.8362,100234.0
2025-04-02 11:00:00,59.01,59.02,58.94,59.02,44535.0,58.8262,58.8362,58.7565,58.8362,44535.0
2025-04-02 11:05:00,59.01,59.02,58.97,59.01,34253.0,58.8262,58.8362,58.7864,58.8262,34253.0
2025-04-02 11:10:00,59.02,59.02,58.92,58.93,59923.0,58.8362,58.8362,58.7365,58.7465,59923.0
2025-04-02 11:15:00,58.92,58.97,58.88,58.97,23945.0,58.7365,58.7864,58.6966,58.7864,23945.0
2025-04-02 11:20:00,58.98,59.09,58.97,59.07,56317.0,58.7963,58.906,58.7864,58.886,56317.0
2025-04-02 11:25:00,59.06,59.2,59.06,59.17,141859.0,58.8761,59.0156,58.8761,58.9857,141859.0
2025-04-02 11:30:00,59.16,59.24,59.13,59.22,82035.0,58.9758,59.0555,58.9459,59.0356,82035.0
2025-04-02 11:35:00,59.22,59.27,59.16,59.24,82802.0,59.0356,59.0854,58.9758,59.0555,82802.0
2025-04-02 11:40:00,59.26,59.28,59.12,59.14,143348.0,59.0755,59.0954,58.9359,58.9558,143348.0
2025-04-02 11:45:00,59.14,59.16,59.06,59.09,138156.0,58.9558,58.9758,58.8761,58.906,138156.0
2025-04-02 11:50:00,59.09,59.11,59.03,59.09,100801.0,58.906,58.9259,58.8462,58.906,100801.0
2025-04-02 11:55:00,59.1,59.17,59.09,59.13,41286.0,58.916,58.9857,58.906,58.9459,41286.0
2025-04-02 12:00:00,59.12,59.2,59.12,59.15,29495.0,58.9359,59.0156,58.9359,58.9658,29495.0
2025-04-02 12:05:00,59.15,59.2,59.14,59.2,17477.0,58.9658,59.0156,58.9558,59.0156,17477.0
2025-04-02 12:10:00,59.19,59.31,59.18,59.31,31555.0,59.0057,59.1253,58.9957,59.1253,31555.0
2025-04-02 12:15:00,59.3,59.36,59.28,59.3,34080.0,59.1153,59.1751,59.0954,59.1153,34080.0
2025-04-02 12:20:00,59.32,59.36,59.27,59.35,10513.0,59.1353,59.1751,59.0854,59.1652,10513.0
2025-04-02 12:25:00,59.34,59.39,59.31,59.39,26037.0,59.1552,59.205,59.1253,59.205,26037.0
2025-04-02 12:30:00,59.39,59.41,59.38,59.4,43013.0,59.205,59.225,59.1951,59.215,43013.0
2025-04-02 12:35:00,59.4,59.4,59.29,59.34,150295.0,59.215,59.215,59.1054,59.1552,150295.0
2025-04-02 12:40:00,59.35,59.38,59.29,59.38,87672.0,59.1652,59.1951,59.1054,59.1951,87672.0
2025-04-02 12:45:00,59.38,59.52,59.35,59.52,44676.0,59.1951,59.3346,59.1652,59.3346,44676.0
2025-04-02 12:50:00,59.51,59.56,59.46,59.49,128516.0,59.3247,59.3745,59.2748,59.3047,128516.0
2025-04-02 12:55:00,59.48,59.52,59.45,59.51,281090.0,59.2948,59.3346,59.2649,59.3247,281090.0
2025-04-02 13:00:00,59.51,59.57,59.51,59.55,63739.0,59.3247,59.3845,59.3247,59.3646,63739.0
2025-04-02 13:05:00,59.55,59.65,59.55,59.6,161039.0,59.3646,59.4642,59.3646,59.4144,161039.0
2025-04-02 13:10:00,59.61,59.74,59.6,59.69,102074.0,59.4244,59.554,59.4144,59.5041,102074.0
2025-04-02 13:15:00,59.69,59.69,59.65,59.69,62659.0,59.5041,59.5041,59.4642,59.5041,62659.0
2025-04-02 13:20:00,59.68,59.68,59.59,59.65,61234.0,59.4941,59.4941,59.4044,59.4642,61234.0
2025-04-02 13:25:00,59.65,59.66,59.62,59.63,77843.0,59.4642,59.4742,59.4343,59.4443,77843.0
2025-04-02 13:30:00,59.62,59.63,59.51,59.57,137085.0,59.4343,59.4443,59.3247,59.3845,137085.0
2025-04-02 13:35:00,59.55,59.55,59.46,59.48,66711.0,59.3646,59.3646,59.2748,59.2948,66711.0
2025-04-02 13:40:00,59.52,59.52,59.36,59.4,70317.0,59.3346,59.3346,59.1751,59.215,70317.0
2025-04-02 13:45:00,59.39,59.39,59.26,59.28,30570.0,59.205,59.205,59.0755,59.0954,30570.0
2025-04-02 13:50:00,59.27,59.3,59.2,59.28,52983.0,59.0854,59.1153,59.0156,59.0954,52983.0
2025-04-02 13:55:00,59.29,59.35,59.28,59.33,43738.0,59.1054,59.1652,59.0954,59.1452,43738.0
2025-04-02 14:00:00,59.32,59.37,59.28,59.28,63921.0,59.1353,59.1851,59.0954,59.0954,63921.0
2025-04-02 14:05:00,59.28,59.28,59.2,59.22,72877.0,59.0954,59.0954,59.0156,59.0356,72877.0
2025-04-02 14:10:00,59.22,59.29,59.18,59.27,36060.0,59.0356,59.1054,58.9957,59.0854,36060.0
2025-04-02 14:15:00,59.27,59.3,59.2,59.21,52296.0,59.0854,59.1153,59.0156,59.0256,52296.0
2025-04-02 14:20:00,59.22,59.26,59.17,59.19,33320.0,59.0356,59.0755,58.9857,59.0057,33320.0
2025-04-02 14:25:00,59.18,59.21,59.06,59.07,51726.0,58.9957,59.0256,58.8761,58.886,51726.0
2025-04-02 14:30:00,59.05,59.2,59.05,59.2,68500.0,58.8661,59.0156,58.8661,59.0156,68500.0
2025-04-02 14:35:00,59.2,59.36,59.19,59.36,47019.0,59.0156,59.1751,59.0057,59.1751,47019.0
2025-04-02 14:40:00,59.36,59.45,59.34,59.38,64080.0,59.1751,59.2649,59.1552,59.1951,64080.0
2025-04-02 14:45:00,59.37,59.39,59.33,59.37,38278.0,59.1851,59.205,59.1452,59.1851,38278.0
2025-04-02 14:50:00,59.37,59.37,59.29,59.33,75681.0,59.1851,59.1851,59.1054,59.1452,75681.0
2025-04-02 14:55:00,59.32,59.32,59.13,59.14,74338.0,59.1353,59.1353,58.9459,58.9558,74338.0
2025-04-02 15:00:00,59.14,59.33,59.14,59.32,55645.0,58.9558,59.1452,58.9558,59.1353,55645.0
2025-04-02 15:05:00,59.33,59.34,59.26,59.29,175626.0,59.1452,59.1552,59.0755,59.1054,175626.0
2025-04-02 15:10:00,59.29,59.31,59.23,59.23,95366.0,59.1054,59.1253,59.0455,59.0455,95366.0
2025-04-02 15:15:00,59.24,59.29,59.18,59.23,77535.0,59.0555,59.1054,58.9957,59.0455,77535.0
2025-04-02 15:20:00,59.23,59.34,59.22,59.33,65798.0,59.0455,59.1552,59.0356,59.1452,65798.0
2025-04-02 15:25:00,59.32,59.38,59.26,59.33,130690.0,59.1353,59.1951,59.0755,59.1452,130690.0
2025-04-02 15:30:00,59.34,59.45,59.3,59.43,85258.0,59.1552,59.2649,59.1153,59.2449,85258.0
2025-04-02 15:35:00,59.43,59.46,59.36,59.41,99552.0,59.2449,59.2748,59.1751,59.225,99552.0
2025-04-02 15:40:00,59.41,59.51,59.39,59.5,87792.0,59.225,59.3247,59.205,59.3147,87792.0
2025-04-02 15:45:00,59.5,59.58,59.49,59.57,96919.0,59.3147,59.3945,59.3047,59.3845,96919.0
2025-04-02 15:50:00,59.56,59.58,59.49,59.57,135151.0,59.3745,59.3945,59.3047,59.3845,135151.0
2025-04-02 15:55:00,59.57,59.63,59.54,59.59,741248.0,59.3845,59.4443,59.3546,59.4044,741248.0
2025-04-03 09:30:00,56.99,57.33,56.94,57.27,408697.0,56.8125,57.1515,56.7627,57.0917,408697.0
2025-04-03 09:35:00,57.28,57.3,57.1,57.29,360509.0,57.1016,57.1216,56.9222,57.1116,360509.0
2025-04-03 09:40:00,57.28,57.28,57.06,57.07,296422.0,57.1016,57.1016,56.8823,56.8923,296422.0
2025-04-03 09:45:00,57.07,57.07,56.8,56.81,369310.0,56.8923,56.8923,56.6231,56.6331,369310.0
2025-04-03 09:50:00,56.81,56.98,56.75,56.79,126901.0,56.6331,56.8026,56.5733,56.6131,126901.0
2025-04-03 09:55:00,56.78,56.82,56.57,56.63,193585.0,56.6032,56.6431,56.3938,56.4536,193585.0
2025-04-03 10:00:00,56.62,56.64,56.37,56.39,206421.0,56.4437,56.4636,56.1945,56.2144,206421.0
2025-04-03 10:05:00,56.41,56.49,56.34,56.38,145035.0,56.2343,56.3141,56.1645,56.2044,145035.0
2025-04-03 10:10:00,56.37,56.39,56.19,56.24,125721.0,56.1945,56.2144,56.015,56.0649,125721.0
2025-04-03 10:15:00,56.25,56.34,56.13,56.14,162481.0,56.0748,56.1645,55.9552,55.9652,162481.0
2025-04-03 10:20:00,56.13,56.16,56.04,56.07,289267.0,55.9552,55.9851,55.8655,55.8954,289267.0
2025-04-03 10:25:00,56.07,56.24,56.07,56.15,368407.0,55.8954,56.0649,55.8954,55.9751,368407.0
2025-04-03 10:30:00,56.14,56.25,56.07,56.08,274932.0,55.9652,56.0748,55.8954,55.9054,274932.0
2025-04-03 10:35:00,56.08,56.14,56.03,56.05,181791.0,55.9054,55.9652,55.8555,55.8755,181791.0
2025-04-03 10:40:00,56.05,56.11,55.94,56.02,368557.0,55.8755,55.9353,55.7658,55.8455,368557.0
2025-04-03 10:45:00,56.02,56.02,55.83,55.84,390157.0,55.8455,55.8455,55.6561,55.6661,390157.0
2025-04-03 10:50:00,55.85,55.86,55.73,55.8,222948.0,55.6761,55.686,55.5564,55.6262,222948.0
2025-04-03 10:55:00,55.8,55.85,55.73,55.75,402673.0,55.6262,55.6761,55.5564,55.5764,402673.0
2025-04-03 11:00:00,55.73,55.85,55.71,55.85,140997.0,55.5564,55.6761,55.5365,55.6761,140997.0
2025-04-03 11:05:00,55.85,55.85,55.7,55.75,120192.0,55.6761,55.6761,55.5265,55.5764,120192.0
2025-04-03 11:10:00,55.76,56.03,55.75,55.94,213116.0,55.5864,55.8555,55.5764,55.7658,213116.0
2025-04-03 11:15:00,55.94,56.1,55.94,56.04,189314.0,55.7658,55.9253,55.7658,55.8655,189314.0
2025-04-03 11:20:00,56.03,56.07,55.92,56.01,134302.0,55.8555,55.8954,55.7459,55.8356,134302.0
2025-04-03 11:25:00,56.0,56.12,55.99,55.99,97557.0,55.8256,55.9452,55.8156,55.8156,97557.0
2025-04-03 11:30:00,55.98,56.12,55.97,56.1,163809.0,55.8057,55.9452,55.7957,55.9253,163809.0
2025-04-03 11:35:00,56.1,56.21,56.0,56.21,304888.0,55.9253,56.035,55.8256,56.035,304888.0
2025-04-03 11:40:00,56.21,56.33,56.2,56.3,130969.0,56.035,56.1546,56.025,56.1247,130969.0
2025-04-03 11:45:00,56.3,56.32,56.12,56.18,182321.0,56.1247,56.1446,55.9452,56.005,182321.0
2025-04-03 11:50:00,56.2,56.21,56.07,56.21,145414.0,56.025,56.035,55.8954,56.035,145414.0
2025-04-03 11:55:00,56.22,56.38,56.2,56.27,109376.0,56.0449,56.2044,56.025,56.0948,109376.0
2025-04-03 12:00:00,56.27,56.42,56.25,56.32,179480.0,56.0948,56.2443,56.0748,56.1446,179480.0
2025-04-03 12:05:00,56.33,56.42,56.29,56.3,95814.0,56.1546,56.2443,56.1147,56.1247,95814.0
2025-04-03 12:10:00,56.31,56.48,56.28,56.45,111562.0,56.1346,56.3041,56.1047,56.2742,111562.0
2025-04-03 12:15:00,56.46,56.56,56.42,56.55,73293.0,56.2842,56.3839,56.2443,56.3739,73293.0
2025-04-03 12:20:00,56.54,56.58,56.48,56.54,91516.0,56.3639,56.4038,56.3041,56.3639,91516.0
2025-04-03 12:25:00,56.52,56.59,56.41,56.59,62739.0,56.344,56.4138,56.2343,56.4138,62739.0
2025-04-03 12:30:00,56.6,56.63,56.38,56.39,102938.0,56.4237,56.4536,56.2044,56.2144,102938.0
2025-04-03 12:35:00,56.38,56.43,56.36,56.4,149659.0,56.2044,56.2543,56.1845,56.2244,149659.0
2025-04-03 12:40:00,56.41,56.6,56.39,56.45,129341.0,56.2343,56.4237,56.2144,56.2742,129341.0
2025-04-03 12:45:00,56.46,56.51,56.4,56.51,138742.0,56.2842,56.334,56.2244,56.334,138742.0
2025-04-03 12:50:00,56.5,56.5,56.3,56.31,140085.0,56.324,56.324,56.1247,56.1346,140085.0
2025-04-03 12:55:00,56.3,56.34,56.26,56.31,120649.0,56.1247,56.1645,56.0848,56.1346,120649.0
2025-04-03 13:00:00,56.31,56.38,56.28,56.31,107145.0,56.1346,56.2044,56.1047,56.1346,107145.0
2025-04-03 13:05:00,56.32,56.45,56.3,56.32,87470.0,56.1446,56.2742,56.1247,56.1446,87470.0
2025-04-03 13:10:00,56.31,56.37,56.27,56.33,93116.0,56.1346,56.1945,56.0948,56.1546,93116.0
2025-04-03 13:15:00,56.32,56.36,56.27,56.3,129579.0,56.1446,56.1845,56.0948,56.1247,129579.0
2025-04-03 13:20:00,56.3,56.34,56.15,56.19,143974.0,56.1247,56.1645,55.9751,56.015,143974.0
2025-04-03 13:25:00,56.19,56.22,56.17,56.19,102975.0,56.015,56.0449,55.9951,56.015,102975.0
2025-04-03 13:30:00,56.18,56.24,56.16,56.23,74609.0,56.005,56.0649,55.9851,56.0549,74609.0
2025-04-03 13:35:00,56.24,56.36,56.24,56.3,230740.0,56.0649,56.1845,56.0649,56.1247,230740.0
2025-04-03 13:40:00,56.31,56.38,56.28,56.37,129155.0,56.1346,56.2044,56.1047,56.1945,129155.0
2025-04-03 13:45:00,56.37,56.4,56.28,56.31,211801.0,56.1945,56.2244,56.1047,56.1346,211801.0
2025-04-03 13:50:00,56.31,56.32,56.22,56.27,56594.0,56.1346,56.1446,56.0449,56.0948,56594.0
2025-04-03 13:55:00,56.26,56.27,56.15,56.17,137059.0,56.0848,56.0948,55.9751,55.9951,137059.0
2025-04-03 14:00:00,56.15,56.23,56.11,56.12,170809.0,55.9751,56.0549,55.9353,55.9452,170809.0
2025-04-03 14:05:00,56.14,56.14,56.05,56.09,47135.0,55.9652,55.9652,55.8755,55.9153,47135.0
2025-04-03 14:10:00,56.08,56.09,55.92,55.94,59745.0,55.9054,55.9153,55.7459,55.7658,59745.0
2025-04-03 14:15:00,55.93,55.97,55.87,55.9,83596.0,55.7558,55.7957,55.696,55.7259,83596.0
2025-04-03 14:20:00,55.91,56.04,55.88,55.96,78297.0,55.7359,55.8655,55.706,55.7857,78297.0
2025-04-03 14:25:00,55.96,56.01,55.92,55.95,290762.0,55.7857,55.8356,55.7459,55.7758,290762.0
2025-04-03 14:30:00,55.95,56.06,55.85,55.91,431961.0,55.7758,55.8854,55.6761,55.7359,431961.0
2025-04-03 14:35:00,55.91,56.02,55.9,55.98,110661.0,55.7359,55.8455,55.7259,55.8057,110661.0
2025-04-03 14:40:00,55.97,56.12,55.95,56.1,197230.0,55.7957,55.9452,55.7758,55.9253,197230.0
2025-04-03 14:45:00,56.11,56.15,56.02,56.15,173970.0,55.9353,55.9751,55.8455,55.9751,173970.0
2025-04-03 14:50:00,56.13,56.17,56.04,56.07,171898.0,55.9552,55.9951,55.8655,55.8954,171898.0
2025-04-03 14:55:00,56.06,56.13,56.01,56.11,156603.0,55.8854,55.9552,55.8356,55.9353,156603.0
2025-04-03 15:00:00,56.12,56.14,56.03,56.08,207923.0,55.9452,55.9652,55.8555,55.9054,207923.0
2025-04-03 15:05:00,56.08,56.18,56.08,56.12,185320.0,55.9054,56.005,55.9054,55.9452,185320.0
2025-04-03 15:10:00,56.12,56.15,56.04,56.04,225573.0,55.9452,55.9751,55.8655,55.8655,225573.0
2025-04-03 15:15:00,56.04,56.05,55.75,55.91,213708.0,55.8655,55.8755,55.5764,55.7359,213708.0
2025-04-03 15:20:00,55.91,55.97,55.82,55.9,181733.0,55.7359,55.7957,55.6462,55.7259,181733.0
2025-04-03 15:25:00,55.9,55.97,55.83,55.87,139119.0,55.7259,55.7957,55.6561,55.696,139119.0
2025-04-03 15:30:00,55.88,55.89,55.74,55.76,260825.0,55.706,55.7159,55.5664,55.5864,260825.0
2025-04-03 15:35:00,55.75,55.81,55.68,55.78,202462.0,55.5764,55.6362,55.5066,55.6063,202462.0
2025-04-03 15:40:00,55.76,55.89,55.73,55.86,261416.0,55.5864,55.7159,55.5564,55.686,261416.0
2025-04-03 15:45:00,55.87,55.88,55.62,55.7,161764.0,55.696,55.706,55.4468,55.5265,161764.0
2025-04-03 15:50:00,55.69,55.75,55.6,55.74,291708.0,55.5166,55.5764,55.4269,55.5664,291708.0
2025-04-03 15:55:00,55.74,55.75,55.57,55.61,1401661.0,55.5664,55.5764,55.3969,55.4368,1401661.0
2025-04-04 09:30:00,53.51,53.96,53.45,53.61,546360.0,53.3434,53.792,53.2835,53.443,546360.0
2025-04-04 09:35:00,53.63,53.66,53.15,53.29,678284.0,53.463,53.4929,52.9845,53.124,678284.0
2025-04-04 09:40:00,53.28,53.3,52.97,53.12,467737.0,53.1141,53.134,52.805,52.9546,467737.0
2025-04-04 09:45:00,53.12,53.46,53.06,53.15,465078.0,52.9546,53.2935,52.8948,52.9845,465078.0
2025-04-04 09:50:00,53.12,53.37,53.09,53.12,270091.0,52.9546,53.2038,52.9247,52.9546,270091.0
2025-04-04 09:55:00,53.11,53.48,53.05,53.26,283153.0,52.9446,53.3135,52.8848,53.0941,283153.0
2025-04-04 10:00:00,53.25,53.34,53.13,53.13,326649.0,53.0842,53.1739,52.9645,52.9645,326649.0
2025-04-04 10:05:00,53.12,53.18,52.84,52.85,443690.0,52.9546,53.0144,52.6754,52.6854,443690.0
2025-04-04 10:10:00,52.84,52.86,52.61,52.76,276154.0,52.6754,52.6954,52.4462,52.5957,276154.0
2025-04-04 10:15:00,52.75,52.78,52.63,52.7,176032.0,52.5857,52.6156,52.4661,52.5359,176032.0
2025-04-04 10:20:00,52.72,52.8,52.58,52.69,168953.0,52.5558,52.6356,52.4163,52.5259,168953.0
2025-04-04 10:25:00,52.7,52.7,52.44,52.44,223923.0,52.5359,52.5359,52.2767,52.2767,223923.0
2025-04-04 10:30:00,52.43,52.61,52.35,52.37,1178070.0,52.2667,52.4462,52.187,52.2069,1178070.0
2025-04-04 10:35:00,52.36,52.43,52.23,52.42,294179.0,52.1969,52.2667,52.0673,52.2568,294179.0
2025-04-04 10:40:00,52.42,52.46,52.26,52.29,285612.0,52.2568,52.2966,52.0973,52.1272,285612.0
2025-04-04 10:45:00,52.27,52.28,51.94,51.96,759825.0,52.1072,52.1172,51.7782,51.7982,759825.0
2025-04-04 10:50:00,51.95,52.44,51.79,52.37,666053.0,51.7882,52.2767,51.6287,52.2069,666053.0
2025-04-04 10:55:00,52.39,52.72,52.32,52.61,410155.0,52.2268,52.5558,52.1571,52.4462,410155.0
2025-04-04 11:00:00,52.6,53.38,52.53,53.32,568296.0,52.4362,53.2138,52.3664,53.154,568296.0
2025-04-04 11:05:00,53.34,53.37,53.07,53.27,485465.0,53.1739,53.2038,52.9047,53.1041,485465.0
2025-04-04 11:10:00,53.27,53.77,53.22,53.64,395767.0,53.1041,53.6026,53.0543,53.473,395767.0
2025-04-04 11:15:00,53.65,53.98,53.64,53.71,390346.0,53.4829,53.8119,53.473,53.5427,390346.0
2025-04-04 11:20:00,53.71,53.99,53.71,53.95,380451.0,53.5427,53.8219,53.5427,53.782,380451.0
2025-04-04 11:25:00,53.94,53.95,53.31,53.32,299614.0,53.772,53.782,53.144,53.154,299614.0
2025-04-04 11:30:00,53.32,53.47,53.19,53.24,298465.0,53.154,53.3035,53.0244,53.0742,298465.0
2025-04-04 11:35:00,53.24,53.29,52.94,53.04,232436.0,53.0742,53.124,52.7751,52.8748,232436.0
2025-04-04 11:40:00,53.05,53.28,53.01,53.17,251831.0,52.8848,53.1141,52.8449,53.0044,251831.0
2025-04-04 11:45:00,53.17,53.34,53.03,53.3,229055.0,53.0044,53.1739,52.8649,53.134,229055.0
2025-04-04 11:50:00,53.3,53.4,53.06,53.12,260389.0,53.134,53.2337,52.8948,52.9546,260389.0
2025-04-04 11:55:00,53.12,53.24,52.97,52.98,317709.0,52.9546,53.0742,52.805,52.815,317709.0
2025-04-04 12:00:00,53.01,53.21,53.0,53.04,322265.0,52.8449,53.0443,52.8349,52.8748,322265.0
2025-04-04 12:05:00,53.03,53.36,53.01,53.2,641615.0,52.8649,53.1938,52.8449,53.0343,641615.0
2025-04-04 12:10:00,53.2,53.42,53.17,53.36,411530.0,53.0343,53.2536,53.0044,53.1938,411530.0
2025-04-04 12:15:00,53.37,53.4,52.94,52.98,963068.0,53.2038,53.2337,52.7751,52.815,963068.0
2025-04-04 12:20:00,52.98,53.01,52.83,52.92,298282.0,52.815,52.8449,52.6655,52.7552,298282.0
2025-04-04 12:25:00,52.93,52.95,52.84,52.91,158400.0,52.7652,52.7851,52.6754,52.7452,158400.0
2025-04-04 12:30:00,52.89,52.94,52.8,52.81,193428.0,52.7253,52.7751,52.6356,52.6455,193428.0
2025-04-04 12:35:00,52.8,53.12,52.77,53.06,249723.0,52.6356,52.9546,52.6057,52.8948,249723.0
2025-04-04 12:40:00,53.07,53.15,52.86,52.88,241718.0,52.9047,52.9845,52.6954,52.7153,241718.0
2025-04-04 12:45:00,52.87,52.89,52.78,52.79,211061.0,52.7054,52.7253,52.6156,52.6256,211061.0
2025-04-04 12:50:00,52.79,52.9,52.72,52.84,379825.0,52.6256,52.7353,52.5558,52.6754,379825.0
2025-04-04 12:55:00,52.83,52.95,52.8,52.81,261146.0,52.6655,52.7851,52.6356,52.6455,261146.0
2025-04-04 13:00:00,52.8,53.03,52.75,52.87,355602.0,52.6356,52.8649,52.5857,52.7054,355602.0
2025-04-04 13:05:00,52.88,52.94,52.77,52.8,358549.0,52.7153,52.7751,52.6057,52.6356,358549.0
2025-04-04 13:10:00,52.8,52.83,52.56,52.6,381858.0,52.6356,52.6655,52.3963,52.4362,381858.0
2025-04-04 13:15:00,52.59,52.61,52.42,52.59,374575.0,52.4262,52.4462,52.2568,52.4262,374575.0
2025-04-04 13:20:00,52.59,52.79,52.55,52.77,193548.0,52.4262,52.6256,52.3864,52.6057,193548.0
2025-04-04 13:25:00,52.78,52.94,52.77,52.86,155843.0,52.6156,52.7751,52.6057,52.6954,155843.0
2025-04-04 13:30:00,52.85,52.91,52.66,52.83,403900.0,52.6854,52.7452,52.496,52.6655,403900.0
2025-04-04 13:35:00,52.82,53.15,52.8,53.07,281128.0,52.6555,52.9845,52.6356,52.9047,281128.0
2025-04-04 13:40:00,53.06,53.25,53.04,53.08,385765.0,52.8948,53.0842,52.8748,52.9147,385765.0
2025-04-04 13:45:00,53.08,53.38,53.0,53.34,428271.0,52.9147,53.2138,52.8349,53.1739,428271.0
2025-04-04 13:50:00,53.34,53.35,53.12,53.21,443056.0,53.1739,53.1839,52.9546,53.0443,443056.0
2025-04-04 13:55:00,53.2,53.39,53.05,53.37,338167.0,53.0343,53.2237,52.8848,53.2038,338167.0
2025-04-04 14:00:00,53.38,53.52,53.34,53.36,479261.0,53.2138,53.3533,53.1739,53.1938,479261.0
2025-04-04 14:05:00,53.37,53.4,53.14,53.19,341180.0,53.2038,53.2337,52.9745,53.0244,341180.0
2025-04-04 14:10:00,53.19,53.27,53.13,53.16,322808.0,53.0244,53.1041,52.9645,52.9945,322808.0
2025-04-04 14:15:00,53.16,53.17,53.0,53.04,293630.0,52.9945,53.0044,52.8349,52.8748,293630.0
2025-04-04 14:20:00,53.04,53.07,52.91,52.91,299852.0,52.8748,52.9047,52.7452,52.7452,299852.0
2025-04-04 14:25:00,52.92,52.95,52.8,52.84,315472.0,52.7552,52.7851,52.6356,52.6754,315472.0
2025-04-04 14:30:00,52.84,52.88,52.74,52.8,263282.0,52.6754,52.7153,52.5758,52.6356,263282.0
2025-04-04 14:35:00,52.8,52.86,52.66,52.71,408476.0,52.6356,52.6954,52.496,52.5459,408476.0
2025-04-04 14:40:00,52.71,52.73,52.51,52.53,186353.0,52.5459,52.5658,52.3465,52.3664,186353.0
2025-04-04 14:45:00,52.53,52.8,52.52,52.79,284047.0,52.3664,52.6356,52.3564,52.6256,284047.0
2025-04-04 14:50:00,52.8,52.9,52.68,52.85,342936.0,52.6356,52.7353,52.5159,52.6854,342936.0
2025-04-04 14:55:00,52.84,52.9,52.65,52.79,479726.0,52.6754,52.7353,52.486,52.6256,479726.0
2025-04-04 15:00:00,52.78,52.85,52.63,52.75,451762.0,52.6156,52.6854,52.4661,52.5857,451762.0
2025-04-04 15:05:00,52.75,52.8,52.62,52.75,336676.0,52.5857,52.6356,52.4561,52.5857,336676.0
2025-04-04 15:10:00,52.76,53.06,52.72,53.0,547866.0,52.5957,52.8948,52.5558,52.8349,547866.0
2025-04-04 15:15:00,52.99,53.01,52.77,52.82,557988.0,52.825,52.8449,52.6057,52.6555,557988.0
2025-04-04 15:20:00,52.83,53.22,52.83,53.17,464956.0,52.6655,53.0543,52.6655,53.0044,464956.0
2025-04-04 15:25:00,53.19,53.28,53.0,53.12,467548.0,53.0244,53.1141,52.8349,52.9546,467548.0
2025-04-04 15:30:00,53.11,53.38,53.05,53.38,243404.0,52.9446,53.2138,52.8848,53.2138,243404.0
2025-04-04 15:35:00,53.37,53.47,53.11,53.21,342358.0,53.2038,53.3035,52.9446,53.0443,342358.0
2025-04-04 15:40:00,53.22,53.26,53.09,53.22,479569.0,53.0543,53.0941,52.9247,53.0543,479569.0
2025-04-04 15:45:00,53.21,53.4,53.06,53.1,295058.0,53.0443,53.2337,52.8948,52.9346,295058.0
2025-04-04 15:50:00,53.1,53.12,52.86,52.93,501653.0,52.9346,52.9546,52.6954,52.7652,501653.0
2025-04-04 15:55:00,52.93,52.97,52.81,52.88,1459021.0,52.7652,52.805,52.6455,52.7153,1459021.0
2025-04-07 09:30:00,50.92,51.2,50.75,51.01,808584.0,50.7614,51.0406,50.592,50.8511,808584.0
2025-04-07 09:35:00,51.03,51.05,50.55,50.73,605935.0,50.8711,50.891,50.3926,50.572,605935.0
2025-04-07 09:40:00,50.71,50.78,50.15,50.29,518348.0,50.5521,50.6219,49.9938,50.1334,518348.0
2025-04-07 09:45:00,50.31,50.9,50.18,50.82,461354.0,50.1533,50.7415,50.0237,50.6617,461354.0
2025-04-07 09:50:00,50.8,51.35,50.79,51.28,600653.0,50.6418,51.1901,50.6318,51.1203,600653.0
2025-04-07 09:55:00,51.29,51.81,51.23,51.69,426599.0,51.1303,51.6487,51.0705,51.529,426599.0
2025-04-07 10:00:00,51.68,51.91,51.42,51.56,492801.0,51.5191,51.7483,51.2599,51.3994,492801.0
2025-04-07 10:05:00,51.53,51.74,51.37,51.53,380661.0,51.3695,51.5789,51.21,51.3695,380661.0
2025-04-07 10:10:00,51.5,54.0,51.49,53.85,1433497.0,51.3396,53.8318,51.3297,53.6823,1433497.0
2025-04-07 10:15:00,53.85,54.66,53.75,53.89,935674.0,53.6823,54.4898,53.5826,53.7222,935674.0
2025-04-07 10:20:00,53.84,53.85,52.22,52.35,965124.0,53.6723,53.6823,52.0574,52.187,965124.0
2025-04-07 10:25:00,52.37,52.76,51.92,51.98,518279.0,52.2069,52.5957,51.7583,51.8181,518279.0
2025-04-07 10:30:00,52.0,52.77,51.82,52.07,578648.0,51.8381,52.6057,51.6586,51.9078,578648.0
2025-04-07 10:35:00,52.12,52.18,51.52,51.57,523431.0,51.9577,52.0175,51.3596,51.4094,523431.0
2025-04-07 10:40:00,51.53,52.1,51.47,52.05,393752.0,51.3695,51.9378,51.3097,51.8879,393752.0
2025-04-07 10:45:00,52.04,52.26,51.88,52.16,380138.0,51.8779,52.0973,51.7184,51.9976,380138.0
2025-04-07 10:50:00,52.17,53.11,52.13,53.06,342566.0,52.0075,52.9446,51.9677,52.8948,342566.0
2025-04-07 10:55:00,53.1,53.1,52.64,52.73,316464.0,52.9346,52.9346,52.4761,52.5658,316464.0
2025-04-07 11:00:00,52.75,53.25,52.61,53.09,318562.0,52.5857,53.0842,52.4462,52.9247,318562.0
2025-04-07 11:05:00,53.06,53.08,52.32,52.34,275277.0,52.8948,52.9147,52.1571,52.177,275277.0
2025-04-07 11:10:00,52.35,52.54,51.71,51.76,282314.0,52.187,52.3764,51.549,51.5988,282314.0
2025-04-07 11:15:00,51.8,51.95,51.32,51.86,226219.0,51.6387,51.7882,51.1602,51.6985,226219.0
2025-04-07 11:20:00,51.82,52.1,51.42,51.44,201239.0,51.6586,51.9378,51.2599,51.2798,201239.0
2025-04-07 11:25:00,51.46,51.57,51.34,51.37,341521.0,51.2997,51.4094,51.1801,51.21,341521.0
2025-04-07 11:30:00,51.39,51.74,51.39,51.64,277946.0,51.23,51.5789,51.23,51.4792,277946.0
2025-04-07 11:35:00,51.64,52.1,51.64,51.85,387502.0,51.4792,51.9378,51.4792,51.6885,387502.0
2025-04-07 11:40:00,51.84,52.52,51.83,52.44,294694.0,51.6786,52.3564,51.6686,52.2767,294694.0
2025-04-07 11:45:00,52.45,52.45,52.17,52.31,143465.0,52.2867,52.2867,52.0075,52.1471,143465.0
2025-04-07 11:50:00,52.29,52.46,52.05,52.1,239042.0,52.1272,52.2966,51.8879,51.9378,239042.0
2025-04-07 11:55:00,52.11,52.24,52.03,52.04,142969.0,51.9477,52.0773,51.868,51.8779,142969.0
2025-04-07 12:00:00,52.05,52.05,51.86,51.95,209216.0,51.8879,51.8879,51.6985,51.7882,209216.0
2025-04-07 12:05:00,51.96,51.96,51.68,51.7,146898.0,51.7982,51.7982,51.5191,51.539,146898.0
2025-04-07 12:10:00,51.68,51.86,51.59,51.76,235357.0,51.5191,51.6985,51.4293,51.5988,235357.0
2025-04-07 12:15:00,51.73,51.81,51.57,51.77,141903.0,51.5689,51.6487,51.4094,51.6088,141903.0
2025-04-07 12:20:00,51.76,51.78,51.46,51.67,269814.0,51.5988,51.6187,51.2997,51.5091,269814.0
2025-04-07 12:25:00,51.67,52.1,51.67,52.01,128144.0,51.5091,51.9378,51.5091,51.848,128144.0
2025-04-07 12:30:00,51.99,52.23,51.94,52.16,205588.0,51.8281,52.0673,51.7782,51.9976,205588.0
2025-04-07 12:35:00,52.15,52.15,51.94,51.94,145634.0,51.9876,51.9876,51.7782,51.7782,145634.0
2025-04-07 12:40:00,51.96,52.05,51.65,51.72,209588.0,51.7982,51.8879,51.4892,51.5589,209588.0
2025-04-07 12:45:00,51.7,51.7,51.41,51.51,814092.0,51.539,51.539,51.2499,51.3496,814092.0
2025-04-07 12:50:00,51.53,51.63,51.42,51.6,446888.0,51.3695,51.4692,51.2599,51.4393,446888.0
2025-04-07 12:55:00,51.6,51.66,51.3,51.4,346612.0,51.4393,51.4991,51.1402,51.2399,346612.0
2025-04-07 13:00:00,51.39,52.33,51.39,51.65,654479.0,51.23,52.167,51.23,51.4892,654479.0
2025-04-07 13:05:00,51.66,51.77,51.5,51.64,280390.0,51.4991,51.6088,51.3396,51.4792,280390.0
2025-04-07 13:10:00,51.64,52.13,51.55,52.11,473524.0,51.4792,51.9677,51.3895,51.9477,473524.0
2025-04-07 13:15:00,52.09,52.36,52.02,52.26,454053.0,51.9278,52.1969,51.858,52.0973,454053.0
2025-04-07 13:20:00,52.28,52.45,52.13,52.34,192542.0,52.1172,52.2867,51.9677,52.177,192542.0
2025-04-07 13:25:00,52.34,52.61,52.22,52.58,256334.0,52.177,52.4462,52.0574,52.4163,256334.0
2025-04-07 13:30:00,52.59,52.6,52.22,52.37,332163.0,52.4262,52.4362,52.0574,52.2069,332163.0
2025-04-07 13:35:00,52.38,52.69,52.29,52.63,280373.0,52.2169,52.5259,52.1272,52.4661,280373.0
2025-04-07 13:40:00,52.63,52.81,52.43,52.81,194011.0,52.4661,52.6455,52.2667,52.6455,194011.0
2025-04-07 13:45:00,52.79,53.06,52.55,52.91,398377.0,52.6256,52.8948,52.3864,52.7452,398377.0
2025-04-07 13:50:00,52.88,53.0,52.75,52.88,234446.0,52.7153,52.8349,52.5857,52.7153,234446.0
2025-04-07 13:55:00,52.86,52.98,52.71,52.94,191024.0,52.6954,52.815,52.5459,52.7751,191024.0
2025-04-07 14:00:00,52.98,53.07,52.75,52.83,193528.0,52.815,52.9047,52.5857,52.6655,193528.0
2025-04-07 14:05:00,52.84,52.84,52.56,52.7,264610.0,52.6754,52.6754,52.3963,52.5359,264610.0
2025-04-07 14:10:00,52.69,52.9,52.47,52.58,332215.0,52.5259,52.7353,52.3066,52.4163,332215.0
2025-04-07 14:15:00,52.6,52.91,52.54,52.86,255917.0,52.4362,52.7452,52.3764,52.6954,255917.0
2025-04-07 14:20:00,52.87,52.93,52.67,52.8,132739.0,52.7054,52.7652,52.506,52.6356,132739.0
2025-04-07 14:25:00,52.81,52.81,52.27,52.31,117599.0,52.6455,52.6455,52.1072,52.1471,117599.0
2025-04-07 14:30:00,52.32,52.46,52.31,52.42,103504.0,52.1571,52.2966,52.1471,52.2568,103504.0
2025-04-07 14:35:00,52.41,52.66,52.37,52.62,276717.0,52.2468,52.496,52.2069,52.4561,276717.0
2025-04-07 14:40:00,52.61,52.69,52.47,52.5,196485.0,52.4462,52.5259,52.3066,52.3365,196485.0
2025-04-07 14:45:00,52.49,52.58,52.31,52.47,282469.0,52.3265,52.4163,52.1471,52.3066,282469.0
2025-04-07 14:50:00,52.44,52.49,52.13,52.17,141444.0,52.2767,52.3265,51.9677,52.0075,141444.0
2025-04-07 14:55:00,52.16,52.21,52.01,52.08,648623.0,51.9976,52.0474,51.848,51.9178,648623.0
2025-04-07 15:00:00,52.08,52.46,52.05,52.21,213837.0,51.9178,52.2966,51.8879,52.0474,213837.0
2025-04-07 15:05:00,52.21,52.26,52.04,52.05,189490.0,52.0474,52.0973,51.8779,51.8879,189490.0
2025-04-07 15:10:00,52.05,52.18,51.99,52.11,210736.0,51.8879,52.0175,51.8281,51.9477,210736.0
2025-04-07 15:15:00,52.11,52.37,51.94,52.33,350516.0,51.9477,52.2069,51.7782,52.167,350516.0
2025-04-07 15:20:00,52.34,52.39,52.08,52.15,296022.0,52.177,52.2268,51.9178,51.9876,296022.0
2025-04-07 15:25:00,52.16,52.21,51.93,51.94,555081.0,51.9976,52.0474,51.7683,51.7782,555081.0
2025-04-07 15:30:00,51.94,52.58,51.94,52.47,302675.0,51.7782,52.4163,51.7782,52.3066,302675.0
2025-04-07 15:35:00,52.51,52.64,52.32,52.35,393707.0,52.3465,52.4761,52.1571,52.187,393707.0
2025-04-07 15:40:00,52.35,52.37,51.96,51.99,590393.0,52.187,52.2069,51.7982,51.8281,590393.0
2025-04-07 15:45:00,52.0,52.14,51.95,52.14,352904.0,51.8381,51.9776,51.7882,51.9776,352904.0
2025-04-07 15:50:00,52.13,52.29,52.02,52.28,704138.0,51.9677,52.1272,51.858,52.1172,704138.0
2025-04-07 15:55:00,52.28,52.41,52.26,52.32,1489077.0,52.1172,52.2468,52.0973,52.1571,1489077.0
2025-04-08 09:30:00,53.98,54.03,53.48,53.54,620207.0,53.8119,53.8617,53.3135,53.3733,620207.0
2025-04-08 09:35:00,53.56,53.59,53.29,53.52,244135.0,53.3932,53.4231,53.124,53.3533,244135.0
2025-04-08 09:40:00,53.54,53.83,53.43,53.67,183501.0,53.3733,53.6624,53.2636,53.5029,183501.0
2025-04-08 09:45:00,53.69,53.84,53.53,53.59,324942.0,53.5228,53.6723,53.3633,53.4231,324942.0
2025-04-08 09:50:00,53.6,53.91,53.48,53.83,281715.0,53.4331,53.7421,53.3135,53.6624,281715.0
2025-04-08 09:55:00,53.82,53.99,53.75,53.91,192953.0,53.6524,53.8219,53.5826,53.7421,192953.0
2025-04-08 10:00:00,53.9,54.04,53.81,53.89,380093.0,53.7321,53.8717,53.6424,53.7222,380093.0
2025-04-08 10:05:00,53.89,54.05,53.76,54.0,325802.0,53.7222,53.8817,53.5926,53.8318,325802.0
2025-04-08 10:10:00,54.0,54.09,53.85,53.97,549336.0,53.8318,53.9216,53.6823,53.8019,549336.0
2025-04-08 10:15:00,53.97,54.15,53.94,54.0,291339.0,53.8019,53.9814,53.772,53.8318,291339.0
2025-04-08 10:20:00,54.01,54.12,53.83,53.86,383983.0,53.8418,53.9515,53.6624,53.6923,383983.0
2025-04-08 10:25:00,53.88,54.13,53.86,54.0,391146.0,53.7122,53.9614,53.6923,53.8318,391146.0
2025-04-08 10:30:00,54.01,54.07,53.85,54.04,271123.0,53.8418,53.9016,53.6823,53.8717,271123.0
2025-04-08 10:35:00,54.06,54.09,53.91,54.04,174478.0,53.8916,53.9216,53.7421,53.8717,174478.0
2025-04-08 10:40:00,54.04,54.05,53.73,53.75,193050.0,53.8717,53.8817,53.5627,53.5826,193050.0
2025-04-08 10:45:00,53.73,53.83,53.68,53.71,230179.0,53.5627,53.6624,53.5128,53.5427,230179.0
2025-04-08 10:50:00,53.71,53.76,53.56,53.57,187627.0,53.5427,53.5926,53.3932,53.4032,187627.0
2025-04-08 10:55:00,53.58,53.58,53.37,53.37,182148.0,53.4131,53.4131,53.2038,53.2038,182148.0
2025-04-08 11:00:00,53.37,53.54,53.36,53.49,183127.0,53.2038,53.3733,53.1938,53.3234,183127.0
2025-04-08 11:05:00,53.47,53.47,53.27,53.34,168388.0,53.3035,53.3035,53.1041,53.1739,168388.0
2025-04-08 11:10:00,53.35,53.37,53.1,53.17,637535.0,53.1839,53.2038,52.9346,53.0044,637535.0
2025-04-08 11:15:00,53.16,53.2,52.92,53.15,231068.0,52.9945,53.0343,52.7552,52.9845,231068.0
2025-04-08 11:20:00,53.16,53.29,53.0,53.03,194428.0,52.9945,53.124,52.8349,52.8649,194428.0
2025-04-08 11:25:00,53.05,53.17,52.99,53.01,128968.0,52.8848,53.0044,52.825,52.8449,128968.0
2025-04-08 11:30:00,53.01,53.24,53.0,53.22,177115.0,52.8449,53.0742,52.8349,53.0543,177115.0
2025-04-08 11:35:00,53.21,53.5,53.17,53.42,294374.0,53.0443,53.3334,53.0044,53.2536,294374.0
2025-04-08 11:40:00,53.42,53.54,53.38,53.41,136241.0,53.2536,53.3733,53.2138,53.2437,136241.0
2025-04-08 11:45:00,53.43,53.51,53.24,53.28,160353.0,53.2636,53.3434,53.0742,53.1141,160353.0
2025-04-08 11:50:00,53.29,53.32,53.15,53.3,229101.0,53.124,53.154,52.9845,53.134,229101.0
2025-04-08 11:55:00,53.3,53.45,53.26,53.41,119280.0,53.134,53.2835,53.0941,53.2437,119280.0
2025-04-08 12:00:00,53.42,53.44,53.3,53.37,203707.0,53.2536,53.2736,53.134,53.2038,203707.0
2025-04-08 12:05:00,53.38,53.48,53.25,53.26,212793.0,53.2138,53.3135,53.0842,53.0941,212793.0
2025-04-08 12:10:00,53.27,53.38,53.17,53.17,186775.0,53.1041,53.2138,53.0044,53.0044,186775.0
2025-04-08 12:15:00,53.16,53.2,52.94,52.97,204273.0,52.9945,53.0343,52.7751,52.805,204273.0
2025-04-08 12:20:00,52.96,53.0,52.78,52.82,238434.0,52.7951,52.8349,52.6156,52.6555,238434.0
2025-04-08 12:25:00,52.83,52.94,52.76,52.94,155829.0,52.6655,52.7751,52.5957,52.7751,155829.0
2025-04-08 12:30:00,52.94,53.01,52.66,52.8,491807.0,52.7751,52.8449,52.496,52.6356,491807.0
2025-04-08 12:35:00,52.8,52.85,52.49,52.55,280086.0,52.6356,52.6854,52.3265,52.3864,280086.0
2025-04-08 12:40:00,52.53,52.59,52.33,52.41,207292.0,52.3664,52.4262,52.167,52.2468,207292.0
2025-04-08 12:45:00,52.4,52.6,52.29,52.47,578724.0,52.2368,52.4362,52.1272,52.3066,578724.0
2025-04-08 12:50:00,52.48,52.53,52.26,52.3,322666.0,52.3166,52.3664,52.0973,52.1371,322666.0
2025-04-08 12:55:00,52.3,52.44,52.04,52.04,401785.0,52.1371,52.2767,51.8779,51.8779,401785.0
2025-04-08 13:00:00,52.05,52.16,51.98,52.16,238154.0,51.8879,51.9976,51.8181,51.9976,238154.0
2025-04-08 13:05:00,52.17,52.23,51.78,51.82,332884.0,52.0075,52.0673,51.6187,51.6586,332884.0
2025-04-08 13:10:00,51.81,51.85,51.58,51.76,422482.0,51.6487,51.6885,51.4194,51.5988,422482.0
2025-04-08 13:15:00,51.75,51.97,51.75,51.83,246118.0,51.5888,51.8082,51.5888,51.6686,246118.0
2025-04-08 13:20:00,51.83,51.85,51.66,51.79,214263.0,51.6686,51.6885,51.4991,51.6287,214263.0
2025-04-08 13:25:00,51.79,51.87,51.54,51.59,159056.0,51.6287,51.7085,51.3795,51.4293,159056.0
2025-04-08 13:30:00,51.58,51.77,51.56,51.6,224109.0,51.4194,51.6088,51.3994,51.4393,224109.0
2025-04-08 13:35:00,51.61,51.97,51.58,51.88,424769.0,51.4493,51.8082,51.4194,51.7184,424769.0
2025-04-08 13:40:00,51.87,52.32,51.87,52.2,328951.0,51.7085,52.1571,51.7085,52.0374,328951.0
2025-04-08 13:45:00,52.21,52.21,51.92,51.96,197964.0,52.0474,52.0474,51.7583,51.7982,197964.0
2025-04-08 13:50:00,51.94,52.13,51.86,51.94,170701.0,51.7782,51.9677,51.6985,51.7782,170701.0
2025-04-08 13:55:00,51.94,52.17,51.93,52.13,216207.0,51.7782,52.0075,51.7683,51.9677,216207.0
2025-04-08 14:00:00,52.13,52.19,52.04,52.07,228477.0,51.9677,52.0275,51.8779,51.9078,228477.0
2025-04-08 14:05:00,52.07,52.07,51.87,51.93,280704.0,51.9078,51.9078,51.7085,51.7683,280704.0
2025-04-08 14:10:00,51.93,51.99,51.81,51.87,220067.0,51.7683,51.8281,51.6487,51.7085,220067.0
2025-04-08 14:15:00,51.86,52.15,51.84,52.11,311636.0,51.6985,51.9876,51.6786,51.9477,311636.0
2025-04-08 14:20:00,52.11,52.13,51.94,52.01,252957.0,51.9477,51.9677,51.7782,51.848,252957.0
2025-04-08 14:25:00,52.0,52.0,51.68,51.7,250034.0,51.8381,51.8381,51.5191,51.539,250034.0
2025-04-08 14:30:00,51.71,52.37,51.71,51.91,599973.0,51.549,52.2069,51.549,51.7483,599973.0
2025-04-08 14:35:00,51.9,51.93,51.72,51.76,224877.0,51.7384,51.7683,51.5589,51.5988,224877.0
2025-04-08 14:40:00,51.77,51.78,51.59,51.63,263263.0,51.6088,51.6187,51.4293,51.4692,263263.0
2025-04-08 14:45:00,51.64,51.87,51.63,51.79,297047.0,51.4792,51.7085,51.4692,51.6287,297047.0
2025-04-08 14:50:00,51.79,51.88,51.69,51.72,216217.0,51.6287,51.7184,51.529,51.5589,216217.0
2025-04-08 14:55:00,51.72,51.74,51.59,51.59,328775.0,51.5589,51.5789,51.4293,51.4293,328775.0
2025-04-08 15:00:00,51.58,51.65,51.46,51.5,214598.0,51.4194,51.4892,51.2997,51.3396,214598.0
2025-04-08 15:05:00,51.5,51.55,51.22,51.23,301299.0,51.3396,51.3895,51.0605,51.0705,301299.0
2025-04-08 15:10:00,51.22,51.32,51.09,51.11,340293.0,51.0605,51.1602,50.9309,50.9508,340293.0
2025-04-08 15:15:00,51.12,51.16,50.85,50.9,241627.0,50.9608,51.0007,50.6916,50.7415,241627.0
2025-04-08 15:20:00,50.89,51.18,50.88,51.17,395031.0,50.7315,51.0206,50.7216,51.0106,395031.0
2025-04-08 15:25:00,51.16,51.38,51.15,51.24,437695.0,51.0007,51.22,50.9907,51.0804,437695.0
2025-04-08 15:30:00,51.24,51.27,51.0,51.01,400628.0,51.0804,51.1103,50.8412,50.8511,400628.0
2025-04-08 15:35:00,50.99,50.99,50.59,50.63,460396.0,50.8312,50.8312,50.4325,50.4723,460396.0
2025-04-08 15:40:00,50.63,50.97,50.58,50.6,509316.0,50.4723,50.8113,50.4225,50.4424,509316.0
2025-04-08 15:45:00,50.61,50.7,50.46,50.47,382458.0,50.4524,50.5421,50.3029,50.3128,382458.0
2025-04-08 15:50:00,50.46,51.14,50.46,51.1,810561.0,50.3029,50.9807,50.3029,50.9409,810561.0
2025-04-08 15:55:00,51.09,51.22,50.91,51.17,1404914.0,50.9309,51.0605,50.7515,51.0106,1404914.0
2025-04-09 09:30:00,50.55,50.98,50.55,50.75,483869.0,50.3926,50.8212,50.3926,50.592,483869.0
2025-04-09 09:35:00,50.75,51.27,50.56,51.26,547120.0,50.592,51.1103,50.4025,51.1004,547120.0
2025-04-09 09:40:00,51.25,51.52,50.97,50.98,404853.0,51.0904,51.3596,50.8113,50.8212,404853.0
2025-04-09 09:45:00,51.0,51.12,50.85,51.12,323280.0,50.8412,50.9608,50.6916,50.9608,323280.0
2025-04-09 09:50:00,51.14,51.41,51.07,51.28,308069.0,50.9807,51.2499,50.911,51.1203,308069.0
2025-04-09 09:55:00,51.29,51.49,51.25,51.29,309601.0,51.1303,51.3297,51.0904,51.1303,309601.0
2025-04-09 10:00:00,51.28,51.71,51.28,51.52,427941.0,51.1203,51.549,51.1203,51.3596,427941.0
2025-04-09 10:05:00,51.51,51.51,51.07,51.11,208920.0,51.3496,51.3496,50.911,50.9508,208920.0
2025-04-09 10:10:00,51.09,51.3,50.9,50.94,265031.0,50.9309,51.1402,50.7415,50.7814,265031.0
2025-04-09 10:15:00,50.95,51.14,50.95,51.11,262157.0,50.7913,50.9807,50.7913,50.9508,262157.0
2025-04-09 10:20:00,51.11,51.2,50.84,51.07,289759.0,50.9508,51.0406,50.6817,50.911,289759.0
2025-04-09 10:25:00,51.06,51.13,50.87,51.07,201788.0,50.901,50.9708,50.7116,50.911,201788.0
2025-04-09 10:30:00,51.09,51.4,51.02,51.34,345165.0,50.9309,51.2399,50.8611,51.1801,345165.0
2025-04-09 10:35:00,51.34,51.35,51.1,51.14,295232.0,51.1801,51.1901,50.9409,50.9807,295232.0
2025-04-09 10:40:00,51.12,51.12,50.9,50.9,160463.0,50.9608,50.9608,50.7415,50.7415,160463.0
2025-04-09 10:45:00,50.91,51.23,50.86,50.9,256924.0,50.7515,51.0705,50.7016,50.7415,256924.0
2025-04-09 10:50:00,50.9,50.95,50.53,50.59,433880.0,50.7415,50.7913,50.3726,50.4325,433880.0
2025-04-09 10:55:00,50.6,50.67,50.45,50.47,292552.0,50.4424,50.5122,50.2929,50.3128,292552.0
2025-04-09 11:00:00,50.46,50.72,50.45,50.71,240577.0,50.3029,50.562,50.2929,50.5521,240577.0
2025-04-09 11:05:00,50.7,50.98,50.66,50.83,179948.0,50.5421,50.8212,50.5022,50.6717,179948.0
2025-04-09 11:10:00,50.84,50.92,50.74,50.79,133296.0,50.6817,50.7614,50.582,50.6318,133296.0
2025-04-09 11:15:00,50.81,51.06,50.81,50.98,181350.0,50.6518,50.901,50.6518,50.8212,181350.0
2025-04-09 11:20:00,50.99,51.1,50.93,51.04,194871.0,50.8312,50.9409,50.7714,50.8811,194871.0
2025-04-09 11:25:00,51.03,51.03,50.86,50.88,256164.0,50.8711,50.8711,50.7016,50.7216,256164.0
2025-04-09 11:30:00,50.89,51.04,50.73,50.79,271912.0,50.7315,50.8811,50.572,50.6318,271912.0
2025-04-09 11:35:00,50.79,50.82,50.63,50.63,426044.0,50.6318,50.6617,50.4723,50.4723,426044.0
2025-04-09 11:40:00,50.63,50.67,50.5,50.55,200877.0,50.4723,50.5122,50.3427,50.3926,200877.0
2025-04-09 11:45:00,50.57,50.9,50.57,50.78,773265.0,50.4125,50.7415,50.4125,50.6219,773265.0
2025-04-09 11:50:00,50.77,50.88,50.67,50.69,164663.0,50.6119,50.7216,50.5122,50.5321,164663.0
2025-04-09 11:55:00,50.69,50.7,50.53,50.6,216696.0,50.5321,50.5421,50.3726,50.4424,216696.0
2025-04-09 12:00:00,50.6,50.69,50.49,50.59,194644.0,50.4424,50.5321,50.3328,50.4325,194644.0
2025-04-09 12:05:00,50.62,50.82,50.58,50.79,91949.0,50.4624,50.6617,50.4225,50.6318,91949.0
2025-04-09 12:10:00,50.79,51.07,50.74,51.01,140548.0,50.6318,50.911,50.582,50.8511,140548.0
2025-04-09 12:15:00,51.0,51.1,50.97,51.04,156665.0,50.8412,50.9409,50.8113,50.8811,156665.0
2025-04-09 12:20:00,51.03,51.03,50.91,50.91,180379.0,50.8711,50.8711,50.7515,50.7515,180379.0
2025-04-09 12:25:00,50.91,51.06,50.87,50.9,201484.0,50.7515,50.901,50.7116,50.7415,201484.0
2025-04-09 12:30:00,50.89,51.05,50.83,51.05,120546.0,50.7315,50.891,50.6717,50.891,120546.0
2025-04-09 12:35:00,51.05,51.15,50.94,51.03,136382.0,50.891,50.9907,50.7814,50.8711,136382.0
2025-04-09 12:40:00,51.04,51.06,50.93,50.98,137643.0,50.8811,50.901,50.7714,50.8212,137643.0
2025-04-09 12:45:00,50.98,51.1,50.92,51.09,198051.0,50.8212,50.9409,50.7614,50.9309,198051.0
2025-04-09 12:50:00,51.1,51.17,50.98,51.14,326495.0,50.9409,51.0106,50.8212,50.9807,326495.0
2025-04-09 12:55:00,51.15,51.23,51.03,51.06,196546.0,50.9907,51.0705,50.8711,50.901,196546.0
2025-04-09 13:00:00,51.05,51.74,51.05,51.73,419691.0,50.891,51.5789,50.891,51.5689,419691.0
2025-04-09 13:05:00,51.73,51.73,51.16,51.18,242968.0,51.5689,51.5689,51.0007,51.0206,242968.0
2025-04-09 13:10:00,51.22,51.22,51.08,51.22,202279.0,51.0605,51.0605,50.9209,51.0605,202279.0
2025-04-09 13:15:00,51.24,52.35,50.75,52.18,1245122.0,51.0804,52.187,50.592,52.0175,1245122.0
2025-04-09 13:20:00,52.16,53.92,51.84,53.91,967240.0,51.9976,53.7521,51.6786,53.7421,967240.0
2025-04-09 13:25:00,53.89,54.83,53.76,53.9,504141.0,53.7222,54.6592,53.5926,53.7321,504141.0
2025-04-09 13:30:00,53.93,54.9,53.76,54.9,422868.0,53.7621,54.729,53.5926,54.729,422868.0
2025-04-09 13:35:00,54.87,55.29,54.37,54.4,371104.0,54.6991,55.1178,54.2007,54.2306,371104.0
2025-04-09 13:40:00,54.43,54.57,54.13,54.32,306437.0,54.2605,54.4001,53.9614,54.1508,306437.0
2025-04-09 13:45:00,54.34,55.08,54.34,54.82,251682.0,54.1708,54.9085,54.1708,54.6493,251682.0
2025-04-09 13:50:00,54.81,54.97,54.55,54.82,215175.0,54.6393,54.7988,54.3801,54.6493,215175.0
2025-04-09 13:55:00,54.84,55.44,54.63,55.38,159986.0,54.6692,55.2674,54.4599,55.2075,159986.0
2025-04-09 14:00:00,55.4,55.93,55.4,55.7,466536.0,55.2275,55.7558,55.2275,55.5265,466536.0
2025-04-09 14:05:00,55.71,55.77,54.99,55.29,528761.0,55.5365,55.5963,54.8188,55.1178,528761.0
2025-04-09 14:10:00,55.27,55.72,55.2,55.45,332459.0,55.0979,55.5465,55.0281,55.2773,332459.0
2025-04-09 14:15:00,55.44,55.94,55.28,55.59,713276.0,55.2674,55.7658,55.1078,55.4169,713276.0
2025-04-09 14:20:00,55.58,55.9,55.42,55.82,615173.0,55.4069,55.7259,55.2474,55.6462,615173.0
2025-04-09 14:25:00,55.79,56.07,55.7,55.98,565501.0,55.6163,55.8954,55.5265,55.8057,565501.0
2025-04-09 14:30:00,55.99,56.19,55.53,55.65,433274.0,55.8156,56.015,55.3571,55.4767,433274.0
2025-04-09 14:35:00,55.66,55.97,55.59,55.85,658885.0,55.4867,55.7957,55.4169,55.6761,658885.0
2025-04-09 14:40:00,55.86,55.92,55.23,55.29,900850.0,55.686,55.7459,55.058,55.1178,900850.0
2025-04-09 14:45:00,55.29,55.56,55.02,55.46,624618.0,55.1178,55.387,54.8487,55.2873,624618.0
2025-04-09 14:50:00,55.45,55.62,55.16,55.2,261768.0,55.2773,55.4468,54.9882,55.0281,261768.0
2025-04-09 14:55:00,55.18,55.27,54.85,54.88,281970.0,55.0082,55.0979,54.6792,54.7091,281970.0
2025-04-09 15:00:00,54.88,55.33,54.78,55.31,419292.0,54.7091,55.1577,54.6094,55.1378,419292.0
2025-04-09 15:05:00,55.31,55.44,55.12,55.25,496049.0,55.1378,55.2674,54.9483,55.0779,496049.0
2025-04-09 15:10:00,55.26,55.68,55.25,55.64,354399.0,55.0879,55.5066,55.0779,55.4667,354399.0
2025-04-09 15:15:00,55.65,55.8,55.49,55.76,275846.0,55.4767,55.6262,55.3172,55.5864,275846.0
2025-04-09 15:20:00,55.75,56.01,55.73,55.83,305021.0,55.5764,55.8356,55.5564,55.6561,305021.0
2025-04-09 15:25:00,55.84,56.04,55.75,55.91,211170.0,55.6661,55.8655,55.5764,55.7359,211170.0
2025-04-09 15:30:00,55.92,56.2,55.84,56.01,252155.0,55.7459,56.025,55.6661,55.8356,252155.0
2025-04-09 15:35:00,55.98,56.0,55.56,55.82,279289.0,55.8057,55.8256,55.387,55.6462,279289.0
2025-04-09 15:40:00,55.81,55.96,55.78,55.92,278278.0,55.6362,55.7857,55.6063,55.7459,278278.0
2025-04-09 15:45:00,55.92,55.94,55.62,55.9,331555.0,55.7459,55.7658,55.4468,55.7259,331555.0
2025-04-09 15:50:00,55.91,56.27,55.91,55.96,760555.0,55.7359,56.0948,55.7359,55.7857,760555.0
2025-04-09 15:55:00,55.97,56.07,55.75,55.92,1233274.0,55.7957,55.8954,55.5764,55.7459,1233274.0
2025-04-10 09:30:00,54.55,54.71,54.45,54.58,228136.0,54.3801,54.5396,54.2804,54.41,228136.0
2025-04-10 09:35:00,54.56,54.64,54.27,54.43,163811.0,54.3901,54.4698,54.101,54.2605,163811.0
2025-04-10 09:40:00,54.42,54.42,54.05,54.16,138135.0,54.2505,54.2505,53.8817,53.9913,138135.0
2025-04-10 09:45:00,54.18,54.38,54.16,54.3,109959.0,54.0113,54.2107,53.9913,54.1309,109959.0
2025-04-10 09:50:00,54.29,54.46,54.12,54.17,89743.0,54.1209,54.2904,53.9515,54.0013,89743.0
2025-04-10 09:55:00,54.17,54.22,53.96,53.96,89397.0,54.0013,54.0511,53.792,53.792,89397.0
2025-04-10 10:00:00,53.96,54.1,53.79,53.97,123315.0,53.792,53.9315,53.6225,53.8019,123315.0
2025-04-10 10:05:00,53.97,54.17,53.83,53.97,124609.0,53.8019,54.0013,53.6624,53.8019,124609.0
2025-04-10 10:10:00,53.93,53.93,53.73,53.85,72283.0,53.7621,53.7621,53.5627,53.6823,72283.0
2025-04-10 10:15:00,53.87,54.06,53.87,53.93,94261.0,53.7022,53.8916,53.7022,53.7621,94261.0
2025-04-10 10:20:00,53.98,54.19,53.88,54.16,239766.0,53.8119,54.0212,53.7122,53.9913,239766.0
2025-04-10 10:25:00,54.15,54.26,53.96,53.97,194512.0,53.9814,54.091,53.792,53.8019,194512.0
2025-04-10 10:30:00,53.98,54.29,53.98,54.25,134253.0,53.8119,54.1209,53.8119,54.0811,134253.0
2025-04-10 10:35:00,54.25,54.33,54.16,54.22,135549.0,54.0811,54.1608,53.9913,54.0511,135549.0
2025-04-10 10:40:00,54.25,54.39,54.14,54.18,213828.0,54.0811,54.2206,53.9714,54.0113,213828.0
2025-04-10 10:45:00,54.18,54.2,53.93,54.01,140337.0,54.0113,54.0312,53.7621,53.8418,140337.0
2025-04-10 10:50:00,53.99,54.1,53.9,54.0,223851.0,53.8219,53.9315,53.7321,53.8318,223851.0
2025-04-10 10:55:00,54.02,54.09,53.76,53.78,118621.0,53.8518,53.9216,53.5926,53.6125,118621.0
2025-04-10 11:00:00,53.78,53.85,53.75,53.78,170183.0,53.6125,53.6823,53.5826,53.6125,170183.0
2025-04-10 11:05:00,53.78,54.04,53.75,54.02,136579.0,53.6125,53.8717,53.5826,53.8518,136579.0
2025-04-10 11:10:00,54.02,54.02,53.72,53.75,186039.0,53.8518,53.8518,53.5527,53.5826,186039.0
2025-04-10 11:15:00,53.75,53.78,53.62,53.62,180630.0,53.5826,53.6125,53.453,53.453,180630.0
2025-04-10 11:20:00,53.61,53.66,53.48,53.52,77687.0,53.443,53.4929,53.3135,53.3533,77687.0
2025-04-10 11:25:00,53.51,53.56,53.42,53.42,88309.0,53.3434,53.3932,53.2536,53.2536,88309.0
2025-04-10 11:30:00,53.41,53.48,53.28,53.4,162674.0,53.2437,53.3135,53.1141,53.2337,162674.0
2025-04-10 11:35:00,53.4,53.46,53.29,53.31,80745.0,53.2337,53.2935,53.124,53.144,80745.0
2025-04-10 11:40:00,53.32,53.43,53.28,53.29,138142.0,53.154,53.2636,53.1141,53.124,138142.0
2025-04-10 11:45:00,53.29,53.39,53.23,53.24,89875.0,53.124,53.2237,53.0642,53.0742,89875.0
2025-04-10 11:50:00,53.23,53.31,53.09,53.31,131916.0,53.0642,53.144,52.9247,53.144,131916.0
2025-04-10 11:55:00,53.32,53.35,52.99,53.1,237319.0,53.154,53.1839,52.825,52.9346,237319.0
2025-04-10 12:00:00,53.08,53.29,52.85,52.86,298732.0,52.9147,53.124,52.6854,52.6954,298732.0
2025-04-10 12:05:00,52.85,53.11,52.81,53.01,321098.0,52.6854,52.9446,52.6455,52.8449,321098.0
2025-04-10 12:10:00,53.0,53.09,52.82,52.86,210101.0,52.8349,52.9247,52.6555,52.6954,210101.0
2025-04-10 12:15:00,52.84,52.87,52.66,52.72,526235.0,52.6754,52.7054,52.496,52.5558,526235.0
2025-04-10 12:20:00,52.7,52.72,52.33,52.56,311628.0,52.5359,52.5558,52.167,52.3963,311628.0
2025-04-10 12:25:00,52.58,52.58,52.22,52.4,348834.0,52.4163,52.4163,52.0574,52.2368,348834.0
2025-04-10 12:30:00,52.41,52.95,52.37,52.94,297091.0,52.2468,52.7851,52.2069,52.7751,297091.0
2025-04-10 12:35:00,52.93,53.1,52.79,53.03,292915.0,52.7652,52.9346,52.6256,52.8649,292915.0
2025-04-10 12:40:00,53.02,53.05,52.84,53.0,324763.0,52.8549,52.8848,52.6754,52.8349,324763.0
2025-04-10 12:45:00,53.02,53.29,52.81,53.21,282749.0,52.8549,53.124,52.6455,53.0443,282749.0
2025-04-10 12:50:00,53.23,53.3,52.94,53.01,252014.0,53.0642,53.134,52.7751,52.8449,252014.0
2025-04-10 12:55:00,53.01,53.25,53.0,53.2,196734.0,52.8449,53.0842,52.8349,53.0343,196734.0
2025-04-10 13:00:00,53.18,53.74,53.14,53.41,258277.0,53.0144,53.5726,52.9745,53.2437,258277.0
2025-04-10 13:05:00,53.39,53.39,52.95,52.95,237196.0,53.2237,53.2237,52.7851,52.7851,237196.0
2025-04-10 13:10:00,52.96,52.98,52.54,52.65,228067.0,52.7951,52.815,52.3764,52.486,228067.0
2025-04-10 13:15:00,52.64,52.76,52.54,52.7,172715.0,52.4761,52.5957,52.3764,52.5359,172715.0
2025-04-10 13:20:00,52.7,52.85,52.47,52.75,288495.0,52.5359,52.6854,52.3066,52.5857,288495.0
2025-04-10 13:25:00,52.75,53.1,52.71,53.07,190995.0,52.5857,52.9346,52.5459,52.9047,190995.0
2025-04-10 13:30:00,53.06,53.26,52.97,53.07,215387.0,52.8948,53.0941,52.805,52.9047,215387.0
2025-04-10 13:35:00,53.06,53.38,53.05,53.12,193766.0,52.8948,53.2138,52.8848,52.9546,193766.0
2025-04-10 13:40:00,53.13,53.54,53.1,53.54,164531.0,52.9645,53.3733,52.9346,53.3733,164531.0
2025-04-10 13:45:00,53.54,53.76,53.49,53.55,611823.0,53.3733,53.5926,53.3234,53.3832,611823.0
2025-04-10 13:50:00,53.55,53.73,53.35,53.69,238955.0,53.3832,53.5627,53.1839,53.5228,238955.0
2025-04-10 13:55:00,53.74,53.87,53.67,53.72,159769.0,53.5726,53.7022,53.5029,53.5527,159769.0
2025-04-10 14:00:00,53.71,54.06,53.64,53.98,188157.0,53.5427,53.8916,53.473,53.8119,188157.0
2025-04-10 14:05:00,53.99,54.06,53.52,53.55,204828.0,53.8219,53.8916,53.3533,53.3832,204828.0
2025-04-10 14:10:00,53.54,53.61,53.29,53.32,198257.0,53.3733,53.443,53.124,53.154,198257.0
2025-04-10 14:15:00,53.32,53.64,53.29,53.53,201885.0,53.154,53.473,53.124,53.3633,201885.0
2025-04-10 14:20:00,53.56,54.04,53.56,53.92,154483.0,53.3932,53.8717,53.3932,53.7521,154483.0
2025-04-10 14:25:00,53.91,54.14,53.85,54.09,197256.0,53.7421,53.9714,53.6823,53.9216,197256.0
2025-04-10 14:30:00,54.1,54.23,53.97,53.97,129377.0,53.9315,54.0611,53.8019,53.8019,129377.0
2025-04-10 14:35:00,53.97,54.03,53.82,54.0,202814.0,53.8019,53.8617,53.6524,53.8318,202814.0
2025-04-10 14:40:00,54.0,54.26,53.9,54.21,191594.0,53.8318,54.091,53.7321,54.0412,191594.0
2025-04-10 14:45:00,54.2,54.22,53.75,53.88,257844.0,54.0312,54.0511,53.5826,53.7122,257844.0
2025-04-10 14:50:00,53.88,54.03,53.61,53.63,257433.0,53.7122,53.8617,53.443,53.463,257433.0
2025-04-10 14:55:00,53.63,53.87,53.49,53.74,160394.0,53.463,53.7022,53.3234,53.5726,160394.0
2025-04-10 15:00:00,53.74,54.09,53.61,54.02,225115.0,53.5726,53.9216,53.443,53.8518,225115.0
2025-04-10 15:05:00,54.02,54.09,53.59,53.59,203737.0,53.8518,53.9216,53.4231,53.4231,203737.0
2025-04-10 15:10:00,53.61,53.76,53.56,53.69,251315.0,53.443,53.5926,53.3932,53.5228,251315.0
2025-04-10 15:15:00,53.65,53.93,53.58,53.85,237082.0,53.4829,53.7621,53.4131,53.6823,237082.0
2025-04-10 15:20:00,53.84,54.03,53.69,53.77,198141.0,53.6723,53.8617,53.5228,53.6026,198141.0
2025-04-10 15:25:00,53.77,53.9,53.35,53.36,330262.0,53.6026,53.7321,53.1839,53.1938,330262.0
2025-04-10 15:30:00,53.36,53.73,53.34,53.53,262264.0,53.1938,53.5627,53.1739,53.3633,262264.0
2025-04-10 15:35:00,53.52,53.62,53.31,53.32,177257.0,53.3533,53.453,53.144,53.154,177257.0
2025-04-10 15:40:00,53.32,53.41,52.93,53.01,210159.0,53.154,53.2437,52.7652,52.8449,210159.0
2025-04-10 15:45:00,53.01,53.28,52.95,53.24,274213.0,52.8449,53.1141,52.7851,53.0742,274213.0
2025-04-10 15:50:00,53.21,53.64,53.21,53.57,389626.0,53.0443,53.473,53.0443,53.4032,389626.0
2025-04-10 15:55:00,53.58,53.73,53.36,53.67,747713.0,53.4131,53.5627,53.1938,53.5029,747713.0
2025-04-11 09:30:00,53.67,53.73,53.09,53.23,369881.0,53.5029,53.5627,52.9247,53.0642,369881.0
2025-04-11 09:35:00,53.23,53.48,53.04,53.35,495411.0,53.0642,53.3135,52.8748,53.1839,495411.0
2025-04-11 09:40:00,53.36,53.43,53.09,53.37,416717.0,53.1938,53.2636,52.9247,53.2038,416717.0
2025-04-11 09:45:00,53.37,53.66,53.34,53.55,538519.0,53.2038,53.4929,53.1739,53.3832,538519.0
2025-04-11 09:50:00,53.53,53.66,53.37,53.61,795922.0,53.3633,53.4929,53.2038,53.443,795922.0
2025-04-11 09:55:00,53.58,53.64,53.34,53.37,420226.0,53.4131,53.473,53.1739,53.2038,420226.0
2025-04-11 10:00:00,53.33,53.42,53.1,53.27,398389.0,53.1639,53.2536,52.9346,53.1041,398389.0
2025-04-11 10:05:00,53.28,53.64,53.25,53.45,234337.0,53.1141,53.473,53.0842,53.2835,234337.0
2025-04-11 10:10:00,53.47,53.5,53.13,53.3,167683.0,53.3035,53.3334,52.9645,53.134,167683.0
2025-04-11 10:15:00,53.31,53.46,52.97,52.97,108170.0,53.144,53.2935,52.805,52.805,108170.0
2025-04-11 10:20:00,52.97,53.01,52.7,52.88,164239.0,52.805,52.8449,52.5359,52.7153,164239.0
2025-04-11 10:25:00,52.86,52.9,52.71,52.75,262618.0,52.6954,52.7353,52.5459,52.5857,262618.0
2025-04-11 10:30:00,52.76,53.07,52.7,53.05,281160.0,52.5957,52.9047,52.5359,52.8848,281160.0
2025-04-11 10:35:00,53.04,53.11,52.93,53.04,173248.0,52.8748,52.9446,52.7652,52.8748,173248.0
2025-04-11 10:40:00,53.04,53.14,52.92,53.14,197606.0,52.8748,52.9745,52.7552,52.9745,197606.0
2025-04-11 10:45:00,53.12,53.29,53.11,53.16,361850.0,52.9546,53.124,52.9446,52.9945,361850.0
2025-04-11 10:50:00,53.16,53.16,52.98,53.06,217553.0,52.9945,52.9945,52.815,52.8948,217553.0
2025-04-11 10:55:00,53.05,53.11,52.9,52.92,132529.0,52.8848,52.9446,52.7353,52.7552,132529.0
2025-04-11 11:00:00,52.9,53.38,52.88,52.92,282953.0,52.7353,53.2138,52.7153,52.7552,282953.0
2025-04-11 11:05:00,52.91,52.95,52.81,52.93,187413.0,52.7452,52.7851,52.6455,52.7652,187413.0
2025-04-11 11:10:00,52.9,52.94,52.76,52.79,172567.0,52.7353,52.7751,52.5957,52.6256,172567.0
2025-04-11 11:15:00,52.77,52.87,52.7,52.8,159500.0,52.6057,52.7054,52.5359,52.6356,159500.0
2025-04-11 11:20:00,52.8,52.89,52.68,52.76,144255.0,52.6356,52.7253,52.5159,52.5957,144255.0
2025-04-11 11:25:00,52.74,52.93,52.73,52.91,465804.0,52.5758,52.7652,52.5658,52.7452,465804.0
2025-04-11 11:30:00,52.89,52.97,52.84,52.9,145115.0,52.7253,52.805,52.6754,52.7353,145115.0
2025-04-11 11:35:00,52.91,53.18,52.84,53.16,185578.0,52.7452,53.0144,52.6754,52.9945,185578.0
2025-04-11 11:40:00,53.15,53.16,52.96,53.07,124881.0,52.9845,52.9945,52.7951,52.9047,124881.0
2025-04-11 11:45:00,53.08,53.17,53.01,53.12,128659.0,52.9147,53.0044,52.8449,52.9546,128659.0
2025-04-11 11:50:00,53.12,53.17,53.06,53.1,555595.0,52.9546,53.0044,52.8948,52.9346,555595.0
2025-04-11 11:55:00,53.09,53.25,53.08,53.23,97506.0,52.9247,53.0842,52.9147,53.0642,97506.0
2025-04-11 12:00:00,53.23,53.25,53.12,53.22,147105.0,53.0642,53.0842,52.9546,53.0543,147105.0
2025-04-11 12:05:00,53.23,53.38,53.2,53.21,136832.0,53.0642,53.2138,53.0343,53.0443,136832.0
2025-04-11 12:10:00,53.22,53.4,53.21,53.35,137852.0,53.0543,53.2337,53.0443,53.1839,137852.0
2025-04-11 12:15:00,53.34,53.44,53.29,53.42,129433.0,53.1739,53.2736,53.124,53.2536,129433.0
2025-04-11 12:20:00,53.41,53.43,53.29,53.3,135704.0,53.2437,53.2636,53.124,53.134,135704.0
2025-04-11 12:25:00,53.3,53.38,53.2,53.32,109238.0,53.134,53.2138,53.0343,53.154,109238.0
2025-04-11 12:30:00,53.33,53.65,53.32,53.58,178387.0,53.1639,53.4829,53.154,53.4131,178387.0
2025-04-11 12:35:00,53.58,53.87,53.57,53.77,81626.0,53.4131,53.7022,53.4032,53.6026,81626.0
2025-04-11 12:40:00,53.78,53.9,53.73,53.87,131361.0,53.6125,53.7321,53.5627,53.7022,131361.0
2025-04-11 12:45:00,53.87,53.96,53.78,53.95,170830.0,53.7022,53.792,53.6125,53.782,170830.0
2025-04-11 12:50:00,53.95,53.96,53.83,53.88,132572.0,53.782,53.792,53.6624,53.7122,132572.0
2025-04-11 12:55:00,53.88,53.97,53.81,53.86,135226.0,53.7122,53.8019,53.6424,53.6923,135226.0
2025-04-11 13:00:00,53.87,53.98,53.77,53.92,113256.0,53.7022,53.8119,53.6026,53.7521,113256.0
2025-04-11 13:05:00,53.93,54.05,53.84,53.9,104953.0,53.7621,53.8817,53.6723,53.7321,104953.0
2025-04-11 13:10:00,53.91,53.92,53.79,53.84,90921.0,53.7421,53.7521,53.6225,53.6723,90921.0
2025-04-11 13:15:00,53.86,53.91,53.68,53.73,89564.0,53.6923,53.7421,53.5128,53.5627,89564.0
2025-04-11 13:20:00,53.71,53.97,53.68,53.8,133677.0,53.5427,53.8019,53.5128,53.6325,133677.0
2025-04-11 13:25:00,53.81,53.81,53.66,53.7,246799.0,53.6424,53.6424,53.4929,53.5328,246799.0
2025-04-11 13:30:00,53.7,53.76,53.61,53.72,173389.0,53.5328,53.5926,53.443,53.5527,173389.0
2025-04-11 13:35:00,53.73,54.08,53.64,54.06,152439.0,53.5627,53.9116,53.473,53.8916,152439.0
2025-04-11 13:40:00,54.06,54.49,54.06,54.41,275865.0,53.8916,54.3203,53.8916,54.2406,275865.0
2025-04-11 13:45:00,54.43,54.43,54.22,54.36,317609.0,54.2605,54.2605,54.0511,54.1907,317609.0
2025-04-11 13:50:00,54.34,54.59,54.31,54.51,153700.0,54.1708,54.42,54.1409,54.3402,153700.0
2025-04-11 13:55:00,54.5,54.51,54.32,54.37,551131.0,54.3303,54.3402,54.1508,54.2007,551131.0
2025-04-11 14:00:00,54.37,54.41,54.25,54.35,206989.0,54.2007,54.2406,54.0811,54.1807,206989.0
2025-04-11 14:05:00,54.36,54.37,54.14,54.2,69599.0,54.1907,54.2007,53.9714,54.0312,69599.0
2025-04-11 14:10:00,54.19,54.27,54.13,54.2,288907.0,54.0212,54.101,53.9614,54.0312,288907.0
2025-04-11 14:15:00,54.19,54.24,54.04,54.1,140740.0,54.0212,54.0711,53.8717,53.9315,140740.0
2025-04-11 14:20:00,54.09,54.15,53.98,54.12,116523.0,53.9216,53.9814,53.8119,53.9515,116523.0
2025-04-11 14:25:00,54.11,54.15,53.98,54.14,128848.0,53.9415,53.9814,53.8119,53.9714,128848.0
2025-04-11 14:30:00,54.14,54.19,54.08,54.12,122833.0,53.9714,54.0212,53.9116,53.9515,122833.0
2025-04-11 14:35:00,54.11,54.24,54.06,54.15,156266.0,53.9415,54.0711,53.8916,53.9814,156266.0
2025-04-11 14:40:00,54.17,54.25,54.14,54.18,98268.0,54.0013,54.0811,53.9714,54.0113,98268.0
2025-04-11 14:45:00,54.19,54.3,54.17,54.26,118020.0,54.0212,54.1309,54.0013,54.091,118020.0
2025-04-11 14:50:00,54.27,54.27,54.01,54.19,1177641.0,54.101,54.101,53.8418,54.0212,1177641.0
2025-04-11 14:55:00,54.18,54.23,54.05,54.06,360025.0,54.0113,54.0611,53.8817,53.8916,360025.0
2025-04-11 15:00:00,54.06,54.31,54.04,54.25,143720.0,53.8916,54.1409,53.8717,54.0811,143720.0
2025-04-11 15:05:00,54.25,54.35,54.17,54.34,274009.0,54.0811,54.1807,54.0013,54.1708,274009.0
2025-04-11 15:10:00,54.35,54.43,54.28,54.41,127171.0,54.1807,54.2605,54.111,54.2406,127171.0
2025-04-11 15:15:00,54.41,54.42,54.23,54.39,306669.0,54.2406,54.2505,54.0611,54.2206,306669.0
2025-04-11 15:20:00,54.39,54.48,54.33,54.42,112633.0,54.2206,54.3103,54.1608,54.2505,112633.0
2025-04-11 15:25:00,54.43,54.46,54.3,54.34,105844.0,54.2605,54.2904,54.1309,54.1708,105844.0
2025-04-11 15:30:00,54.34,54.38,54.26,54.35,195311.0,54.1708,54.2107,54.091,54.1807,195311.0
2025-04-11 15:35:00,54.34,54.34,54.21,54.32,207333.0,54.1708,54.1708,54.0412,54.1508,207333.0
2025-04-11 15:40:00,54.33,54.37,54.26,54.35,140865.0,54.1608,54.2007,54.091,54.1807,140865.0
2025-04-11 15:45:00,54.35,54.39,54.27,54.35,116425.0,54.1807,54.2206,54.101,54.1807,116425.0
2025-04-11 15:50:00,54.35,54.44,54.26,54.36,453158.0,54.1807,54.2705,54.091,54.1907,453158.0
2025-04-11 15:55:00,54.36,54.45,54.34,54.39,876173.0,54.1907,54.2804,54.1708,54.2206,876173.0
2025-04-14 09:30:00,55.39,55.4,54.84,55.04,305057.0,55.2175,55.2275,54.6692,54.8686,305057.0
2025-04-14 09:35:00,55.03,55.08,54.79,54.86,253730.0,54.8586,54.9085,54.6194,54.6892,253730.0
2025-04-14 09:40:00,54.86,54.93,54.7,54.88,54056.0,54.6892,54.7589,54.5297,54.7091,54056.0
2025-04-14 09:45:00,54.9,55.03,54.73,55.0,41551.0,54.729,54.8586,54.5596,54.8287,41551.0
2025-04-14 09:50:00,55.01,55.07,54.84,54.99,64736.0,54.8387,54.8985,54.6692,54.8188,64736.0
2025-04-14 09:55:00,55.0,55.02,54.84,54.92,80353.0,54.8287,54.8487,54.6692,54.749,80353.0
2025-04-14 10:00:00,54.93,55.11,54.82,55.06,264963.0,54.7589,54.9384,54.6493,54.8885,264963.0
2025-04-14 10:05:00,55.07,55.21,55.01,55.03,67731.0,54.8985,55.0381,54.8387,54.8586,67731.0
2025-04-14 10:10:00,55.04,55.08,54.92,54.97,199996.0,54.8686,54.9085,54.749,54.7988,199996.0
2025-04-14 10:15:00,55.0,55.06,54.82,54.93,170489.0,54.8287,54.8885,54.6493,54.7589,170489.0
2025-04-14 10:20:00,54.94,55.05,54.87,55.01,183315.0,54.7689,54.8786,54.6991,54.8387,183315.0
2025-04-14 10:25:00,55.02,55.18,54.95,55.16,133617.0,54.8487,55.0082,54.7789,54.9882,133617.0
2025-04-14 10:30:00,55.16,55.18,55.07,55.09,250156.0,54.9882,55.0082,54.8985,54.9184,250156.0
2025-04-14 10:35:00,55.1,55.22,55.07,55.18,86786.0,54.9284,55.048,54.8985,55.0082,86786.0
2025-04-14 10:40:00,55.19,55.25,55.11,55.14,103513.0,55.0181,55.0779,54.9384,54.9683,103513.0
2025-04-14 10:45:00,55.16,55.24,55.09,55.22,224749.0,54.9882,55.068,54.9184,55.048,224749.0
2025-04-14 10:50:00,55.22,55.29,55.2,55.27,145654.0,55.048,55.1178,55.0281,55.0979,145654.0
2025-04-14 10:55:00,55.27,55.27,55.09,55.14,170778.0,55.0979,55.0979,54.9184,54.9683,170778.0
2025-04-14 11:00:00,55.15,55.2,55.04,55.07,148862.0,54.9783,55.0281,54.8686,54.8985,148862.0
2025-04-14 11:05:00,55.09,55.09,54.96,55.01,122665.0,54.9184,54.9184,54.7888,54.8387,122665.0
2025-04-14 11:10:00,55.01,55.09,54.92,54.94,95196.0,54.8387,54.9184,54.749,54.7689,95196.0
2025-04-14 11:15:00,54.95,55.01,54.88,54.97,89520.0,54.7789,54.8387,54.7091,54.7988,89520.0
2025-04-14 11:20:00,54.97,55.04,54.92,54.94,123724.0,54.7988,54.8686,54.749,54.7689,123724.0
2025-04-14 11:25:00,54.94,54.95,54.75,54.77,68571.0,54.7689,54.7789,54.5795,54.5994,68571.0
2025-04-14 11:30:00,54.77,54.91,54.72,54.88,88759.0,54.5994,54.739,54.5496,54.7091,88759.0
2025-04-14 11:35:00,54.91,54.91,54.64,54.66,86929.0,54.739,54.739,54.4698,54.4898,86929.0
2025-04-14 11:40:00,54.64,54.71,54.55,54.71,75350.0,54.4698,54.5396,54.3801,54.5396,75350.0
2025-04-14 11:45:00,54.7,54.7,54.38,54.43,86972.0,54.5297,54.5297,54.2107,54.2605,86972.0
2025-04-14 11:50:00,54.42,54.43,54.31,54.37,72653.0,54.2505,54.2605,54.1409,54.2007,72653.0
2025-04-14 11:55:00,54.37,54.5,54.35,54.36,119199.0,54.2007,54.3303,54.1807,54.1907,119199.0
2025-04-14 12:00:00,54.35,54.48,54.32,54.45,82219.0,54.1807,54.3103,54.1508,54.2804,82219.0
2025-04-14 12:05:00,54.48,54.49,54.37,54.39,119640.0,54.3103,54.3203,54.2007,54.2206,119640.0
2025-04-14 12:10:00,54.39,54.47,54.23,54.43,224183.0,54.2206,54.3004,54.0611,54.2605,224183.0
2025-04-14 12:15:00,54.42,54.65,54.42,54.6,192600.0,54.2505,54.4798,54.2505,54.43,192600.0
2025-04-14 12:20:00,54.6,54.71,54.53,54.6,170625.0,54.43,54.5396,54.3602,54.43,170625.0
2025-04-14 12:25:00,54.61,54.61,54.46,54.5,142946.0,54.4399,54.4399,54.2904,54.3303,142946.0
2025-04-14 12:30:00,54.5,54.72,54.48,54.72,113170.0,54.3303,54.5496,54.3103,54.5496,113170.0
2025-04-14 12:35:00,54.74,54.77,54.68,54.7,59855.0,54.5695,54.5994,54.5097,54.5297,59855.0
2025-04-14 12:40:00,54.71,54.76,54.67,54.72,73897.0,54.5396,54.5895,54.4997,54.5496,73897.0
2025-04-14 12:45:00,54.73,54.78,54.7,54.7,100588.0,54.5596,54.6094,54.5297,54.5297,100588.0
2025-04-14 12:50:00,54.7,54.71,54.56,54.69,123113.0,54.5297,54.5396,54.3901,54.5197,123113.0
2025-04-14 12:55:00,54.68,54.7,54.52,54.57,93203.0,54.5097,54.5297,54.3502,54.4001,93203.0
2025-04-14 13:00:00,54.55,55.03,54.54,54.61,555320.0,54.3801,54.8586,54.3702,54.4399,555320.0
2025-04-14 13:05:00,54.65,54.67,54.54,54.63,105351.0,54.4798,54.4997,54.3702,54.4599,105351.0
2025-04-14 13:10:00,54.63,54.68,54.57,54.62,67522.0,54.4599,54.5097,54.4001,54.4499,67522.0
2025-04-14 13:15:00,54.62,54.69,54.56,54.69,78672.0,54.4499,54.5197,54.3901,54.5197,78672.0
2025-04-14 13:20:00,54.69,54.78,54.67,54.76,89485.0,54.5197,54.6094,54.4997,54.5895,89485.0
2025-04-14 13:25:00,54.76,54.76,54.62,54.68,34763.0,54.5895,54.5895,54.4499,54.5097,34763.0
2025-04-14 13:30:00,54.66,54.78,54.63,54.71,91836.0,54.4898,54.6094,54.4599,54.5396,91836.0
2025-04-14 13:35:00,54.72,54.79,54.69,54.75,65310.0,54.5496,54.6194,54.5197,54.5795,65310.0
2025-04-14 13:40:00,54.75,54.79,54.66,54.66,40351.0,54.5795,54.6194,54.4898,54.4898,40351.0
2025-04-14 13:45:00,54.68,54.76,54.63,54.74,77980.0,54.5097,54.5895,54.4599,54.5695,77980.0
2025-04-14 13:50:00,54.73,54.91,54.72,54.84,61712.0,54.5596,54.739,54.5496,54.6692,61712.0
2025-04-14 13:55:00,54.87,54.87,54.77,54.81,41857.0,54.6991,54.6991,54.5994,54.6393,41857.0
2025-04-14 14:00:00,54.83,54.92,54.81,54.9,52652.0,54.6592,54.749,54.6393,54.729,52652.0
2025-04-14 14:05:00,54.91,54.94,54.84,54.88,54017.0,54.739,54.7689,54.6692,54.7091,54017.0
2025-04-14 14:10:00,54.89,54.9,54.79,54.85,87361.0,54.7191,54.729,54.6194,54.6792,87361.0
2025-04-14 14:15:00,54.84,54.91,54.83,54.88,97617.0,54.6692,54.739,54.6592,54.7091,97617.0
2025-04-14 14:20:00,54.91,55.0,54.9,54.99,37295.0,54.739,54.8287,54.729,54.8188,37295.0
2025-04-14 14:25:00,54.99,55.01,54.95,55.0,40172.0,54.8188,54.8387,54.7789,54.8287,40172.0
2025-04-14 14:30:00,54.99,55.06,54.95,55.04,147205.0,54.8188,54.8885,54.7789,54.8686,147205.0
2025-04-14 14:35:00,55.05,55.12,55.04,55.1,65743.0,54.8786,54.9483,54.8686,54.9284,65743.0
2025-04-14 14:40:00,55.13,55.16,55.08,55.15,52588.0,54.9583,54.9882,54.9085,54.9783,52588.0
2025-04-14 14:45:00,55.14,55.15,55.07,55.11,67354.0,54.9683,54.9783,54.8985,54.9384,67354.0
2025-04-14 14:50:00,55.12,55.14,55.06,55.13,100063.0,54.9483,54.9683,54.8885,54.9583,100063.0
2025-04-14 14:55:00,55.13,55.16,55.08,55.1,104097.0,54.9583,54.9882,54.9085,54.9284,104097.0
2025-04-14 15:00:00,55.1,55.2,55.09,55.17,117698.0,54.9284,55.0281,54.9184,54.9982,117698.0
2025-04-14 15:05:00,55.16,55.25,55.16,55.25,107335.0,54.9882,55.0779,54.9882,55.0779,107335.0
2025-04-14 15:10:00,55.26,55.32,55.21,55.3,75915.0,55.0879,55.1477,55.0381,55.1278,75915.0
2025-04-14 15:15:00,55.3,55.3,55.2,55.22,171169.0,55.1278,55.1278,55.0281,55.048,171169.0
2025-04-14 15:20:00,55.23,55.26,55.18,55.24,78431.0,55.058,55.0879,55.0082,55.068,78431.0
2025-04-14 15:25:00,55.23,55.27,55.16,55.22,217930.0,55.058,55.0979,54.9882,55.048,217930.0
2025-04-14 15:30:00,55.22,55.24,55.17,55.22,111679.0,55.048,55.068,54.9982,55.048,111679.0
2025-04-14 15:35:00,55.22,55.25,55.15,55.21,97764.0,55.048,55.0779,54.9783,55.0381,97764.0
2025-04-14 15:40:00,55.2,55.32,55.2,55.26,129393.0,55.0281,55.1477,55.0281,55.0879,129393.0
2025-04-14 15:45:00,55.26,55.3,55.17,55.25,148231.0,55.0879,55.1278,54.9982,55.0779,148231.0
2025-04-14 15:50:00,55.24,55.26,55.07,55.2,225844.0,55.068,55.0879,54.8985,55.0281,225844.0
2025-04-14 15:55:00,55.19,55.2,55.04,55.06,317195.0,55.0181,55.0281,54.8686,54.8885,317195.0
2025-04-15 09:30:00,55.04,55.29,55.04,55.23,132402.0,54.8686,55.1178,54.8686,55.058,132402.0
2025-04-15 09:35:00,55.23,55.41,55.11,55.4,120746.0,55.058,55.2374,54.9384,55.2275,120746.0
2025-04-15 09:40:00,55.4,55.46,55.31,55.39,130491.0,55.2275,55.2873,55.1378,55.2175,130491.0
2025-04-15 09:45:00,55.4,55.5,55.33,55.48,107112.0,55.2275,55.3272,55.1577,55.3072,107112.0
2025-04-15 09:50:00,55.48,55.6,55.46,55.53,106530.0,55.3072,55.4269,55.2873,55.3571,106530.0
2025-04-15 09:55:00,55.54,55.58,55.4,55.42,111842.0,55.367,55.4069,55.2275,55.2474,111842.0
2025-04-15 10:00:00,55.4,55.57,55.36,55.5,118976.0,55.2275,55.3969,55.1876,55.3272,118976.0
2025-04-15 10:05:00,55.51,55.57,55.47,55.54,151954.0,55.3371,55.3969,55.2973,55.367,151954.0
2025-04-15 10:10:00,55.52,55.67,55.39,55.44,144610.0,55.3471,55.4966,55.2175,55.2674,144610.0
2025-04-15 10:15:00,55.44,55.55,55.17,55.22,328183.0,55.2674,55.377,54.9982,55.048,328183.0
2025-04-15 10:20:00,55.19,55.36,55.09,55.18,180611.0,55.0181,55.1876,54.9184,55.0082,180611.0
2025-04-15 10:25:00,55.19,55.22,55.1,55.18,173030.0,55.0181,55.048,54.9284,55.0082,173030.0
2025-04-15 10:30:00,55.18,55.32,55.17,55.3,80993.0,55.0082,55.1477,54.9982,55.1278,80993.0
2025-04-15 10:35:00,55.28,55.31,55.16,55.18,55010.0,55.1078,55.1378,54.9882,55.0082,55010.0
2025-04-15 10:40:00,55.16,55.4,55.14,55.36,27360.0,54.9882,55.2275,54.9683,55.1876,27360.0
2025-04-15 10:45:00,55.36,55.37,55.09,55.26,855635.0,55.1876,55.1976,54.9184,55.0879,855635.0
2025-04-15 10:50:00,55.26,55.33,55.17,55.29,319252.0,55.0879,55.1577,54.9982,55.1178,319252.0
2025-04-15 10:55:00,55.31,55.38,55.28,55.3,70081.0,55.1378,55.2075,55.1078,55.1278,70081.0
2025-04-15 11:00:00,55.3,55.4,55.27,55.39,55051.0,55.1278,55.2275,55.0979,55.2175,55051.0
2025-04-15 11:05:00,55.39,55.4,55.26,55.31,43558.0,55.2175,55.2275,55.0879,55.1378,43558.0
2025-04-15 11:10:00,55.32,55.41,55.27,55.39,49059.0,55.1477,55.2374,55.0979,55.2175,49059.0
2025-04-15 11:15:00,55.39,55.43,55.36,55.37,98810.0,55.2175,55.2574,55.1876,55.1976,98810.0
2025-04-15 11:20:00,55.38,55.41,55.32,55.35,35349.0,55.2075,55.2374,55.1477,55.1776,35349.0
2025-04-15 11:25:00,55.34,55.35,55.21,55.22,97107.0,55.1677,55.1776,55.0381,55.048,97107.0
2025-04-15 11:30:00,55.22,55.4,55.22,55.3,60444.0,55.048,55.2275,55.048,55.1278,60444.0
2025-04-15 11:35:00,55.3,55.33,55.19,55.29,116065.0,55.1278,55.1577,55.0181,55.1178,116065.0
2025-04-15 11:40:00,55.29,55.29,55.22,55.28,63743.0,55.1178,55.1178,55.048,55.1078,63743.0
2025-04-15 11:45:00,55.27,55.34,55.21,55.25,70887.0,55.0979,55.1677,55.0381,55.0779,70887.0
2025-04-15 11:50:00,55.26,55.33,55.18,55.27,94873.0,55.0879,55.1577,55.0082,55.0979,94873.0
2025-04-15 11:55:00,55.26,55.27,55.17,55.27,58312.0,55.0879,55.0979,54.9982,55.0979,58312.0
2025-04-15 12:00:00,55.28,55.38,55.27,55.32,66650.0,55.1078,55.2075,55.0979,55.1477,66650.0
2025-04-15 12:05:00,55.33,55.34,55.22,55.26,60913.0,55.1577,55.1677,55.048,55.0879,60913.0
2025-04-15 12:10:00,55.26,55.3,55.23,55.28,37884.0,55.0879,55.1278,55.058,55.1078,37884.0
2025-04-15 12:15:00,55.27,55.33,55.25,55.28,42827.0,55.0979,55.1577,55.0779,55.1078,42827.0
2025-04-15 12:20:00,55.27,55.35,55.24,55.35,125856.0,55.0979,55.1776,55.068,55.1776,125856.0
2025-04-15 12:25:00,55.35,55.38,55.26,55.26,30524.0,55.1776,55.2075,55.0879,55.0879,30524.0
2025-04-15 12:30:00,55.25,55.32,55.25,55.25,39865.0,55.0779,55.1477,55.0779,55.0779,39865.0
2025-04-15 12:35:00,55.25,55.28,55.18,55.19,19933.0,55.0779,55.1078,55.0082,55.0181,19933.0
2025-04-15 12:40:00,55.19,55.28,55.15,55.26,74356.0,55.0181,55.1078,54.9783,55.0879,74356.0
2025-04-15 12:45:00,55.27,55.3,55.24,55.27,30371.0,55.0979,55.1278,55.068,55.0979,30371.0
2025-04-15 12:50:00,55.27,55.27,55.16,55.17,36779.0,55.0979,55.0979,54.9882,54.9982,36779.0
2025-04-15 12:55:00,55.17,55.17,55.07,55.13,33286.0,54.9982,54.9982,54.8985,54.9583,33286.0
2025-04-15 13:00:00,55.13,55.2,55.07,55.19,44520.0,54.9583,55.0281,54.8985,55.0181,44520.0
2025-04-15 13:05:00,55.19,55.2,55.11,55.12,58037.0,55.0181,55.0281,54.9384,54.9483,58037.0
2025-04-15 13:10:00,55.13,55.15,55.07,55.13,58629.0,54.9583,54.9783,54.8985,54.9583,58629.0
2025-04-15 13:15:00,55.11,55.13,55.02,55.05,31072.0,54.9384,54.9583,54.8487,54.8786,31072.0
2025-04-15 13:20:00,55.06,55.09,54.95,54.99,96412.0,54.8885,54.9184,54.7789,54.8188,96412.0
2025-04-15 13:25:00,54.99,55.01,54.93,54.95,40629.0,54.8188,54.8387,54.7589,54.7789,40629.0
2025-04-15 13:30:00,54.96,55.05,54.95,54.98,64303.0,54.7888,54.8786,54.7789,54.8088,64303.0
2025-04-15 13:35:00,54.98,55.08,54.94,55.08,55273.0,54.8088,54.9085,54.7689,54.9085,55273.0
2025-04-15 13:40:00,55.08,55.12,55.04,55.07,29231.0,54.9085,54.9483,54.8686,54.8985,29231.0
2025-04-15 13:45:00,55.06,55.08,55.03,55.06,53966.0,54.8885,54.9085,54.8586,54.8885,53966.0
2025-04-15 13:50:00,55.05,55.08,54.89,54.9,64037.0,54.8786,54.9085,54.7191,54.729,64037.0
2025-04-15 13:55:00,54.89,55.02,54.89,54.99,70546.0,54.7191,54.8487,54.7191,54.8188,70546.0
2025-04-15 14:00:00,54.98,55.04,54.94,54.98,51559.0,54.8088,54.8686,54.7689,54.8088,51559.0
2025-04-15 14:05:00,54.96,54.99,54.91,54.96,605488.0,54.7888,54.8188,54.739,54.7888,605488.0
2025-04-15 14:10:00,54.96,54.97,54.88,54.9,49169.0,54.7888,54.7988,54.7091,54.729,49169.0
2025-04-15 14:15:00,54.9,54.92,54.84,54.88,89691.0,54.729,54.749,54.6692,54.7091,89691.0
2025-04-15 14:20:00,54.88,54.95,54.86,54.9,59911.0,54.7091,54.7789,54.6892,54.729,59911.0
2025-04-15 14:25:00,54.91,54.98,54.89,54.91,60456.0,54.739,54.8088,54.7191,54.739,60456.0
2025-04-15 14:30:00,54.91,55.01,54.91,55.01,54662.0,54.739,54.8387,54.739,54.8387,54662.0
2025-04-15 14:35:00,55.02,55.03,54.97,55.01,54915.0,54.8487,54.8586,54.7988,54.8387,54915.0
2025-04-15 14:40:00,55.0,55.09,54.99,55.09,61440.0,54.8287,54.9184,54.8188,54.9184,61440.0
2025-04-15 14:45:00,55.08,55.14,55.03,55.04,161921.0,54.9085,54.9683,54.8586,54.8686,161921.0
2025-04-15 14:50:00,55.05,55.07,55.0,55.05,73523.0,54.8786,54.8985,54.8287,54.8786,73523.0
2025-04-15 14:55:00,55.05,55.11,55.05,55.07,64818.0,54.8786,54.9384,54.8786,54.8985,64818.0
2025-04-15 15:00:00,55.05,55.08,55.01,55.05,92212.0,54.8786,54.9085,54.8387,54.8786,92212.0
2025-04-15 15:05:00,55.05,55.07,55.02,55.05,63902.0,54.8786,54.8985,54.8487,54.8786,63902.0
2025-04-15 15:10:00,55.04,55.13,55.02,55.11,89576.0,54.8686,54.9583,54.8487,54.9384,89576.0
2025-04-15 15:15:00,55.1,55.13,55.06,55.11,114015.0,54.9284,54.9583,54.8885,54.9384,114015.0
2025-04-15 15:20:00,55.1,55.1,55.0,55.01,117748.0,54.9284,54.9284,54.8287,54.8387,117748.0
2025-04-15 15:25:00,55.01,55.04,54.94,55.02,229845.0,54.8387,54.8686,54.7689,54.8487,229845.0
2025-04-15 15:30:00,55.03,55.06,54.99,55.01,62576.0,54.8586,54.8885,54.8188,54.8387,62576.0
2025-04-15 15:35:00,55.0,55.03,54.95,54.97,176909.0,54.8287,54.8586,54.7789,54.7988,176909.0
2025-04-15 15:40:00,54.98,55.02,54.96,55.01,54398.0,54.8088,54.8487,54.7888,54.8387,54398.0
2025-04-15 15:45:00,55.0,55.01,54.89,54.98,94763.0,54.8287,54.8387,54.7191,54.8088,94763.0
2025-04-15 15:50:00,54.98,55.12,54.93,55.05,136347.0,54.8088,54.9483,54.7589,54.8786,136347.0
2025-04-15 15:55:00,55.05,55.06,54.95,54.98,468392.0,54.8786,54.8885,54.7789,54.8088,468392.0
2025-04-16 09:30:00,54.61,54.97,54.61,54.96,170537.0,54.4399,54.7988,54.4399,54.7888,170537.0
2025-04-16 09:35:00,54.94,55.09,54.91,54.94,96556.0,54.7689,54.9184,54.739,54.7689,96556.0
2025-04-16 09:40:00,54.91,55.0,54.87,54.91,48552.0,54.739,54.8287,54.6991,54.739,48552.0
2025-04-16 09:45:00,54.89,54.94,54.81,54.85,81535.0,54.7191,54.7689,54.6393,54.6792,81535.0
2025-04-16 09:50:00,54.85,54.88,54.64,54.72,148157.0,54.6792,54.7091,54.4698,54.5496,148157.0
2025-04-16 09:55:00,54.71,54.84,54.67,54.7,67511.0,54.5396,54.6692,54.4997,54.5297,67511.0
2025-04-16 10:00:00,54.68,54.82,54.67,54.78,87472.0,54.5097,54.6493,54.4997,54.6094,87472.0
2025-04-16 10:05:00,54.82,54.89,54.78,54.83,179338.0,54.6493,54.7191,54.6094,54.6592,179338.0
2025-04-16 10:10:00,54.84,54.86,54.66,54.66,98486.0,54.6692,54.6892,54.4898,54.4898,98486.0
2025-04-16 10:15:00,54.67,54.69,54.58,54.65,57423.0,54.4997,54.5197,54.41,54.4798,57423.0
2025-04-16 10:20:00,54.66,54.72,54.62,54.71,56213.0,54.4898,54.5496,54.4499,54.5396,56213.0
2025-04-16 10:25:00,54.72,54.79,54.66,54.73,84210.0,54.5496,54.6194,54.4898,54.5596,84210.0
2025-04-16 10:30:00,54.73,54.76,54.66,54.75,52738.0,54.5596,54.5895,54.4898,54.5795,52738.0
2025-04-16 10:35:00,54.74,54.77,54.66,54.74,40057.0,54.5695,54.5994,54.4898,54.5695,40057.0
2025-04-16 10:40:00,54.74,54.83,54.73,54.82,38724.0,54.5695,54.6592,54.5596,54.6493,38724.0
2025-04-16 10:45:00,54.8,54.85,54.74,54.75,66519.0,54.6293,54.6792,54.5695,54.5795,66519.0
2025-04-16 10:50:00,54.74,54.82,54.74,54.76,55687.0,54.5695,54.6493,54.5695,54.5895,55687.0
2025-04-16 10:55:00,54.75,54.78,54.68,54.78,86645.0,54.5795,54.6094,54.5097,54.6094,86645.0
2025-04-16 11:00:00,54.77,54.84,54.77,54.78,52871.0,54.5994,54.6692,54.5994,54.6094,52871.0
2025-04-16 11:05:00,54.78,54.88,54.75,54.87,123125.0,54.6094,54.7091,54.5795,54.6991,123125.0
2025-04-16 11:10:00,54.87,54.91,54.84,54.86,61347.0,54.6991,54.739,54.6692,54.6892,61347.0
2025-04-16 11:15:00,54.87,54.93,54.79,54.89,64043.0,54.6991,54.7589,54.6194,54.7191,64043.0
2025-04-16 11:20:00,54.89,55.07,54.86,55.05,98691.0,54.7191,54.8985,54.6892,54.8786,98691.0
2025-04-16 11:25:00,55.07,55.12,55.06,55.09,107074.0,54.8985,54.9483,54.8885,54.9184,107074.0
2025-04-16 11:30:00,55.09,55.1,55.01,55.09,55841.0,54.9184,54.9284,54.8387,54.9184,55841.0
2025-04-16 11:35:00,55.07,55.1,55.04,55.06,93457.0,54.8985,54.9284,54.8686,54.8885,93457.0
2025-04-16 11:40:00,55.05,55.06,54.99,55.0,27461.0,54.8786,54.8885,54.8188,54.8287,27461.0
2025-04-16 11:45:00,55.01,55.03,54.92,54.94,54660.0,54.8387,54.8586,54.749,54.7689,54660.0
2025-04-16 11:50:00,54.94,54.98,54.9,54.91,52625.0,54.7689,54.8088,54.729,54.739,52625.0
2025-04-16 11:55:00,54.91,54.95,54.81,54.87,65052.0,54.739,54.7789,54.6393,54.6991,65052.0
2025-04-16 12:00:00,54.87,54.89,54.83,54.88,111783.0,54.6991,54.7191,54.6592,54.7091,111783.0
2025-04-16 12:05:00,54.87,54.87,54.77,54.84,58040.0,54.6991,54.6991,54.5994,54.6692,58040.0
2025-04-16 12:10:00,54.83,54.89,54.81,54.84,76075.0,54.6592,54.7191,54.6393,54.6692,76075.0
2025-04-16 12:15:00,54.85,54.88,54.81,54.86,26799.0,54.6792,54.7091,54.6393,54.6892,26799.0
2025-04-16 12:20:00,54.85,54.89,54.82,54.89,27727.0,54.6792,54.7191,54.6493,54.7191,27727.0
2025-04-16 12:25:00,54.88,54.91,54.85,54.87,101054.0,54.7091,54.739,54.6792,54.6991,101054.0
2025-04-16 12:30:00,54.88,54.94,54.86,54.93,20884.0,54.7091,54.7689,54.6892,54.7589,20884.0
2025-04-16 12:35:00,54.94,54.95,54.78,54.81,39608.0,54.7689,54.7789,54.6094,54.6393,39608.0
2025-04-16 12:40:00,54.8,54.88,54.75,54.87,31915.0,54.6293,54.7091,54.5795,54.6991,31915.0
2025-04-16 12:45:00,54.87,54.87,54.76,54.8,29965.0,54.6991,54.6991,54.5895,54.6293,29965.0
2025-04-16 12:50:00,54.79,54.83,54.77,54.82,25320.0,54.6194,54.6592,54.5994,54.6493,25320.0
2025-04-16 12:55:00,54.82,54.83,54.75,54.78,24439.0,54.6493,54.6592,54.5795,54.6094,24439.0
2025-04-16 13:00:00,54.77,54.82,54.72,54.75,45130.0,54.5994,54.6493,54.5496,54.5795,45130.0
2025-04-16 13:05:00,54.74,54.85,54.72,54.78,40738.0,54.5695,54.6792,54.5496,54.6094,40738.0
2025-04-16 13:10:00,54.77,54.82,54.73,54.79,66064.0,54.5994,54.6493,54.5596,54.6194,66064.0
2025-04-16 13:15:00,54.78,54.88,54.77,54.86,57474.0,54.6094,54.7091,54.5994,54.6892,57474.0
2025-04-16 13:20:00,54.87,54.89,54.78,54.79,48794.0,54.6991,54.7191,54.6094,54.6194,48794.0
2025-04-16 13:25:00,54.79,54.86,54.77,54.86,48206.0,54.6194,54.6892,54.5994,54.6892,48206.0
2025-04-16 13:30:00,54.85,54.85,54.55,54.57,222182.0,54.6792,54.6792,54.3801,54.4001,222182.0
2025-04-16 13:35:00,54.57,54.62,54.48,54.5,83109.0,54.4001,54.4499,54.3103,54.3303,83109.0
2025-04-16 13:40:00,54.5,54.51,54.36,54.4,64139.0,54.3303,54.3402,54.1907,54.2306,64139.0
2025-04-16 13:45:00,54.41,54.41,54.22,54.24,162283.0,54.2406,54.2406,54.0511,54.0711,162283.0
2025-04-16 13:50:00,54.25,54.31,54.16,54.2,241346.0,54.0811,54.1409,53.9913,54.0312,241346.0
2025-04-16 13:55:00,54.19,54.23,54.01,54.02,205077.0,54.0212,54.0611,53.8418,53.8518,205077.0
2025-04-16 14:00:00,54.03,54.25,54.02,54.1,265337.0,53.8617,54.0811,53.8518,53.9315,265337.0
2025-04-16 14:05:00,54.1,54.16,54.04,54.14,78916.0,53.9315,53.9913,53.8717,53.9714,78916.0
2025-04-16 14:10:00,54.16,54.23,54.15,54.23,62249.0,53.9913,54.0611,53.9814,54.0611,62249.0
2025-04-16 14:15:00,54.25,54.25,54.1,54.16,97336.0,54.0811,54.0811,53.9315,53.9913,97336.0
2025-04-16 14:20:00,54.16,54.31,54.11,54.29,126013.0,53.9913,54.1409,53.9415,54.1209,126013.0
2025-04-16 14:25:00,54.28,54.36,54.25,54.29,61848.0,54.111,54.1907,54.0811,54.1209,61848.0
2025-04-16 14:30:00,54.28,54.31,54.24,54.25,53899.0,54.111,54.1409,54.0711,54.0811,53899.0
2025-04-16 14:35:00,54.25,54.26,54.13,54.14,59901.0,54.0811,54.091,53.9614,53.9714,59901.0
2025-04-16 14:40:00,54.13,54.18,54.07,54.15,331365.0,53.9614,54.0113,53.9016,53.9814,331365.0
2025-04-16 14:45:00,54.15,54.18,54.08,54.11,119362.0,53.9814,54.0113,53.9116,53.9415,119362.0
2025-04-16 14:50:00,54.12,54.13,54.06,54.06,54284.0,53.9515,53.9614,53.8916,53.8916,54284.0
2025-04-16 14:55:00,54.07,54.13,53.99,54.01,78886.0,53.9016,53.9614,53.8219,53.8418,78886.0
2025-04-16 15:00:00,54.01,54.08,53.94,53.96,217622.0,53.8418,53.9116,53.772,53.792,217622.0
2025-04-16 15:05:00,53.96,54.01,53.88,53.91,51548.0,53.792,53.8418,53.7122,53.7421,51548.0
2025-04-16 15:10:00,53.89,54.02,53.82,53.96,83458.0,53.7222,53.8518,53.6524,53.792,83458.0
2025-04-16 15:15:00,53.95,53.99,53.84,53.86,89692.0,53.782,53.8219,53.6723,53.6923,89692.0
2025-04-16 15:20:00,53.85,53.91,53.8,53.83,57050.0,53.6823,53.7421,53.6325,53.6624,57050.0
2025-04-16 15:25:00,53.83,53.88,53.79,53.84,120634.0,53.6624,53.7122,53.6225,53.6723,120634.0
2025-04-16 15:30:00,53.85,54.04,53.85,54.0,367713.0,53.6823,53.8717,53.6823,53.8318,367713.0
2025-04-16 15:35:00,53.99,54.04,53.93,54.01,203036.0,53.8219,53.8717,53.7621,53.8418,203036.0
2025-04-16 15:40:00,54.0,54.1,53.98,54.06,88753.0,53.8318,53.9315,53.8119,53.8916,88753.0
2025-04-16 15:45:00,54.06,54.15,54.01,54.13,75080.0,53.8916,53.9814,53.8418,53.9614,75080.0
2025-04-16 15:50:00,54.16,54.38,54.08,54.37,168641.0,53.9913,54.2107,53.9116,54.2007,168641.0
2025-04-16 15:55:00,54.35,54.46,54.24,54.39,354617.0,54.1807,54.2904,54.0711,54.2206,354617.0
2025-04-17 09:30:00,54.63,54.82,54.56,54.68,218832.0,54.4599,54.6493,54.3901,54.5097,218832.0
2025-04-17 09:35:00,54.7,54.82,54.63,54.7,233450.0,54.5297,54.6493,54.4599,54.5297,233450.0
2025-04-17 09:40:00,54.7,54.91,54.63,54.82,100185.0,54.5297,54.739,54.4599,54.6493,100185.0
2025-04-17 09:45:00,54.82,54.86,54.7,54.84,35395.0,54.6493,54.6892,54.5297,54.6692,35395.0
2025-04-17 09:50:00,54.86,54.93,54.8,54.89,72201.0,54.6892,54.7589,54.6293,54.7191,72201.0
2025-04-17 09:55:00,54.9,54.92,54.75,54.81,57747.0,54.729,54.749,54.5795,54.6393,57747.0
2025-04-17 10:00:00,54.8,54.91,54.76,54.84,63648.0,54.6293,54.739,54.5895,54.6692,63648.0
2025-04-17 10:05:00,54.84,54.89,54.7,54.75,136364.0,54.6692,54.7191,54.5297,54.5795,136364.0
2025-04-17 10:10:00,54.75,54.87,54.68,54.69,123267.0,54.5795,54.6991,54.5097,54.5197,123267.0
2025-04-17 10:15:00,54.7,54.74,54.58,54.63,57804.0,54.5297,54.5695,54.41,54.4599,57804.0
2025-04-17 10:20:00,54.61,54.65,54.55,54.57,37258.0,54.4399,54.4798,54.3801,54.4001,37258.0
2025-04-17 10:25:00,54.54,54.6,54.5,54.52,62653.0,54.3702,54.43,54.3303,54.3502,62653.0
2025-04-17 10:30:00,54.52,54.57,54.45,54.56,45358.0,54.3502,54.4001,54.2804,54.3901,45358.0
2025-04-17 10:35:00,54.55,54.56,54.43,54.48,61253.0,54.3801,54.3901,54.2605,54.3103,61253.0
2025-04-17 10:40:00,54.48,54.66,54.47,54.61,47342.0,54.3103,54.4898,54.3004,54.4399,47342.0
2025-04-17 10:45:00,54.61,54.65,54.55,54.62,59881.0,54.4399,54.4798,54.3801,54.4499,59881.0
2025-04-17 10:50:00,54.6,54.65,54.52,54.59,44041.0,54.43,54.4798,54.3502,54.42,44041.0
2025-04-17 10:55:00,54.59,54.59,54.47,54.48,82968.0,54.42,54.42,54.3004,54.3103,82968.0
2025-04-17 11:00:00,54.48,54.58,54.48,54.57,220388.0,54.3103,54.41,54.3103,54.4001,220388.0
2025-04-17 11:05:00,54.56,54.81,54.56,54.72,114520.0,54.3901,54.6393,54.3901,54.5496,114520.0
2025-04-17 11:10:00,54.71,54.84,54.69,54.83,60399.0,54.5396,54.6692,54.5197,54.6592,60399.0
2025-04-17 11:15:00,54.81,54.89,54.75,54.86,41183.0,54.6393,54.7191,54.5795,54.6892,41183.0
2025-04-17 11:20:00,54.87,54.88,54.75,54.82,50942.0,54.6991,54.7091,54.5795,54.6493,50942.0
2025-04-17 11:25:00,54.81,54.81,54.68,54.71,62285.0,54.6393,54.6393,54.5097,54.5396,62285.0
2025-04-17 11:30:00,54.71,54.85,54.7,54.82,96300.0,54.5396,54.6792,54.5297,54.6493,96300.0
2025-04-17 11:35:00,54.82,54.9,54.74,54.83,120515.0,54.6493,54.729,54.5695,54.6592,120515.0
2025-04-17 11:40:00,54.86,54.87,54.77,54.8,149655.0,54.6892,54.6991,54.5994,54.6293,149655.0
2025-04-17 11:45:00,54.78,54.87,54.75,54.77,49747.0,54.6094,54.6991,54.5795,54.5994,49747.0
2025-04-17 11:50:00,54.76,54.86,54.72,54.72,93587.0,54.5895,54.6892,54.5496,54.5496,93587.0
2025-04-17 11:55:00,54.73,54.82,54.7,54.7,251196.0,54.5596,54.6493,54.5297,54.5297,251196.0
2025-04-17 12:00:00,54.7,54.91,54.64,54.65,286182.0,54.5297,54.739,54.4698,54.4798,286182.0
2025-04-17 12:05:00,54.64,54.89,54.64,54.75,277572.0,54.4698,54.7191,54.4698,54.5795,277572.0
2025-04-17 12:10:00,54.76,54.79,54.59,54.73,229098.0,54.5895,54.6194,54.42,54.5596,229098.0
2025-04-17 12:15:00,54.73,54.88,54.68,54.85,110264.0,54.5596,54.7091,54.5097,54.6792,110264.0
2025-04-17 12:20:00,54.85,54.93,54.81,54.91,32976.0,54.6792,54.7589,54.6393,54.739,32976.0
2025-04-17 12:25:00,54.91,55.01,54.9,54.97,25754.0,54.739,54.8387,54.729,54.7988,25754.0
2025-04-17 12:30:00,54.96,55.08,54.9,55.05,81925.0,54.7888,54.9085,54.729,54.8786,81925.0
2025-04-17 12:35:00,55.06,55.11,54.93,54.94,83696.0,54.8885,54.9384,54.7589,54.7689,83696.0
2025-04-17 12:40:00,54.95,55.0,54.84,54.89,61622.0,54.7789,54.8287,54.6692,54.7191,61622.0
2025-04-17 12:45:00,54.91,55.05,54.89,55.04,78140.0,54.739,54.8786,54.7191,54.8686,78140.0
2025-04-17 12:50:00,55.03,55.11,55.01,55.09,82254.0,54.8586,54.9384,54.8387,54.9184,82254.0
2025-04-17 12:55:00,55.09,55.15,55.06,55.09,125411.0,54.9184,54.9783,54.8885,54.9184,125411.0
2025-04-17 13:00:00,55.1,55.14,55.02,55.05,43612.0,54.9284,54.9683,54.8487,54.8786,43612.0
2025-04-17 13:05:00,55.05,55.08,55.03,55.06,78304.0,54.8786,54.9085,54.8586,54.8885,78304.0
2025-04-17 13:10:00,55.05,55.06,54.97,54.98,44234.0,54.8786,54.8885,54.7988,54.8088,44234.0
2025-04-17 13:15:00,54.99,55.01,54.9,54.93,34837.0,54.8188,54.8387,54.729,54.7589,34837.0
2025-04-17 13:20:00,54.93,54.93,54.82,54.87,39453.0,54.7589,54.7589,54.6493,54.6991,39453.0
2025-04-17 13:25:00,54.87,54.92,54.81,54.82,70048.0,54.6991,54.749,54.6393,54.6493,70048.0
2025-04-17 13:30:00,54.83,55.0,54.82,55.0,126479.0,54.6592,54.8287,54.6493,54.8287,126479.0
2025-04-17 13:35:00,55.0,55.01,54.95,55.01,47641.0,54.8287,54.8387,54.7789,54.8387,47641.0
2025-04-17 13:40:00,55.0,55.01,54.86,54.95,50967.0,54.8287,54.8387,54.6892,54.7789,50967.0
2025-04-17 13:45:00,54.94,55.11,54.94,55.04,65752.0,54.7689,54.9384,54.7689,54.8686,65752.0
2025-04-17 13:50:00,55.03,55.12,55.01,55.09,69479.0,54.8586,54.9483,54.8387,54.9184,69479.0
2025-04-17 13:55:00,55.09,55.13,55.04,55.04,37340.0,54.9184,54.9583,54.8686,54.8686,37340.0
2025-04-17 14:00:00,55.06,55.12,55.03,55.12,49079.0,54.8885,54.9483,54.8586,54.9483,49079.0
2025-04-17 14:05:00,55.12,55.15,55.1,55.12,175075.0,54.9483,54.9783,54.9284,54.9483,175075.0
2025-04-17 14:10:00,55.13,55.14,55.06,55.06,122190.0,54.9583,54.9683,54.8885,54.8885,122190.0
2025-04-17 14:15:00,55.08,55.13,55.05,55.13,25210.0,54.9085,54.9583,54.8786,54.9583,25210.0
2025-04-17 14:20:00,55.12,55.17,55.1,55.14,54514.0,54.9483,54.9982,54.9284,54.9683,54514.0
2025-04-17 14:25:00,55.14,55.17,55.05,55.05,62388.0,54.9683,54.9982,54.8786,54.8786,62388.0
2025-04-17 14:30:00,55.07,55.19,55.05,55.12,90933.0,54.8985,55.0181,54.8786,54.9483,90933.0
2025-04-17 14:35:00,55.12,55.18,55.1,55.18,99156.0,54.9483,55.0082,54.9284,55.0082,99156.0
2025-04-17 14:40:00,55.18,55.18,55.09,55.15,167213.0,55.0082,55.0082,54.9184,54.9783,167213.0
2025-04-17 14:45:00,55.15,55.19,55.05,55.06,229337.0,54.9783,55.0181,54.8786,54.8885,229337.0
2025-04-17 14:50:00,55.07,55.14,54.98,55.05,137629.0,54.8985,54.9683,54.8088,54.8786,137629.0
2025-04-17 14:55:00,55.05,55.05,54.94,54.95,125850.0,54.8786,54.8786,54.7689,54.7789,125850.0
2025-04-17 15:00:00,54.95,55.03,54.94,54.99,80779.0,54.7789,54.8586,54.7689,54.8188,80779.0
2025-04-17 15:05:00,54.99,55.0,54.94,54.97,286049.0,54.8188,54.8287,54.7689,54.7988,286049.0
2025-04-17 15:10:00,54.98,54.99,54.84,54.88,49010.0,54.8088,54.8188,54.6692,54.7091,49010.0
2025-04-17 15:15:00,54.87,54.92,54.82,54.9,91092.0,54.6991,54.749,54.6493,54.729,91092.0
2025-04-17 15:20:00,54.9,54.95,54.79,54.92,72635.0,54.729,54.7789,54.6194,54.749,72635.0
2025-04-17 15:25:00,54.92,54.97,54.86,54.88,115976.0,54.749,54.7988,54.6892,54.7091,115976.0
2025-04-17 15:30:00,54.86,54.98,54.86,54.96,104011.0,54.6892,54.8088,54.6892,54.7888,104011.0
2025-04-17 15:35:00,54.96,54.98,54.9,54.94,64517.0,54.7888,54.8088,54.729,54.7689,64517.0
2025-04-17 15:40:00,54.94,55.04,54.89,54.97,61952.0,54.7689,54.8686,54.7191,54.7988,61952.0
2025-04-17 15:45:00,54.97,54.98,54.86,54.89,59870.0,54.7988,54.8088,54.6892,54.7191,59870.0
2025-04-17 15:50:00,54.85,54.97,54.77,54.96,102610.0,54.6792,54.7988,54.5994,54.7888,102610.0
2025-04-17 15:55:00,54.96,54.97,54.81,54.85,325347.0,54.7888,54.7988,54.6393,54.6792,325347.0
2025-04-21 09:30:00,54.44,54.56,54.17,54.24,482711.0,54.2705,54.3901,54.0013,54.0711,482711.0
2025-04-21 09:35:00,54.25,54.35,54.14,54.33,329873.0,54.0811,54.1807,53.9714,54.1608,329873.0
2025-04-21 09:40:00,54.31,54.33,54.17,54.23,172643.0,54.1409,54.1608,54.0013,54.0611,172643.0
2025-04-21 09:45:00,54.21,54.3,54.18,54.26,173326.0,54.0412,54.1309,54.0113,54.091,173326.0
2025-04-21 09:50:00,54.26,54.29,54.14,54.16,72710.0,54.091,54.1209,53.9714,53.9913,72710.0
2025-04-21 09:55:00,54.16,54.18,54.03,54.03,94645.0,53.9913,54.0113,53.8617,53.8617,94645.0
2025-04-21 10:00:00,54.01,54.03,53.95,54.0,151701.0,53.8418,53.8617,53.782,53.8318,151701.0
2025-04-21 10:05:00,54.03,54.05,53.97,53.98,206113.0,53.8617,53.8817,53.8019,53.8119,206113.0
2025-04-21 10:10:00,53.99,54.05,53.98,54.02,57293.0,53.8219,53.8817,53.8119,53.8518,57293.0
2025-04-21 10:15:00,54.02,54.04,53.85,53.89,122471.0,53.8518,53.8717,53.6823,53.7222,122471.0
2025-04-21 10:20:00,53.89,53.92,53.86,53.88,148550.0,53.7222,53.7521,53.6923,53.7122,148550.0
2025-04-21 10:25:00,53.88,53.92,53.86,53.89,75906.0,53.7122,53.7521,53.6923,53.7222,75906.0
2025-04-21 10:30:00,53.89,53.91,53.81,53.83,128536.0,53.7222,53.7421,53.6424,53.6624,128536.0
2025-04-21 10:35:00,53.83,53.97,53.83,53.96,84712.0,53.6624,53.8019,53.6624,53.792,84712.0
2025-04-21 10:40:00,53.95,54.01,53.84,53.84,147199.0,53.782,53.8418,53.6723,53.6723,147199.0
2025-04-21 10:45:00,53.85,53.92,53.78,53.79,108181.0,53.6823,53.7521,53.6125,53.6225,108181.0
2025-04-21 10:50:00,53.79,53.8,53.74,53.75,79197.0,53.6225,53.6325,53.5726,53.5826,79197.0
2025-04-21 10:55:00,53.75,53.77,53.67,53.7,237400.0,53.5826,53.6026,53.5029,53.5328,237400.0
2025-04-21 11:00:00,53.7,53.73,53.63,53.63,90559.0,53.5328,53.5627,53.463,53.463,90559.0
2025-04-21 11:05:00,53.64,53.68,53.62,53.64,58027.0,53.473,53.5128,53.453,53.473,58027.0
2025-04-21 11:10:00,53.64,53.7,53.57,53.58,115960.0,53.473,53.5328,53.4032,53.4131,115960.0
2025-04-21 11:15:00,53.58,53.66,53.57,53.66,30421.0,53.4131,53.4929,53.4032,53.4929,30421.0
2025-04-21 11:20:00,53.66,53.68,53.56,53.6,75015.0,53.4929,53.5128,53.3932,53.4331,75015.0
2025-04-21 11:25:00,53.6,53.61,53.52,53.55,59077.0,53.4331,53.443,53.3533,53.3832,59077.0
2025-04-21 11:30:00,53.55,53.57,53.44,53.47,113628.0,53.3832,53.4032,53.2736,53.3035,113628.0
2025-04-21 11:35:00,53.46,53.48,53.41,53.44,31590.0,53.2935,53.3135,53.2437,53.2736,31590.0
2025-04-21 11:40:00,53.46,53.48,53.4,53.4,201185.0,53.2935,53.3135,53.2337,53.2337,201185.0
2025-04-21 11:45:00,53.4,53.42,53.28,53.32,144778.0,53.2337,53.2536,53.1141,53.154,144778.0
2025-04-21 11:50:00,53.31,53.32,53.26,53.29,75088.0,53.144,53.154,53.0941,53.124,75088.0
2025-04-21 11:55:00,53.29,53.3,53.25,53.27,130114.0,53.124,53.134,53.0842,53.1041,130114.0
2025-04-21 12:00:00,53.27,53.34,53.26,53.33,131655.0,53.1041,53.1739,53.0941,53.1639,131655.0
2025-04-21 12:05:00,53.33,53.41,53.32,53.39,150473.0,53.1639,53.2437,53.154,53.2237,150473.0
2025-04-21 12:10:00,53.39,53.45,53.35,53.44,58464.0,53.2237,53.2835,53.1839,53.2736,58464.0
2025-04-21 12:15:00,53.44,53.44,53.35,53.4,91089.0,53.2736,53.2736,53.1839,53.2337,91089.0
2025-04-21 12:20:00,53.4,53.45,53.38,53.44,147041.0,53.2337,53.2835,53.2138,53.2736,147041.0
2025-04-21 12:25:00,53.44,53.46,53.37,53.4,96739.0,53.2736,53.2935,53.2038,53.2337,96739.0
2025-04-21 12:30:00,53.41,53.51,53.4,53.49,91518.0,53.2437,53.3434,53.2337,53.3234,91518.0
2025-04-21 12:35:00,53.48,53.55,53.47,53.53,50748.0,53.3135,53.3832,53.3035,53.3633,50748.0
2025-04-21 12:40:00,53.53,53.56,53.49,53.5,107222.0,53.3633,53.3932,53.3234,53.3334,107222.0
2025-04-21 12:45:00,53.5,53.53,53.42,53.44,51781.0,53.3334,53.3633,53.2536,53.2736,51781.0
2025-04-21 12:50:00,53.44,53.45,53.34,53.36,74910.0,53.2736,53.2835,53.1739,53.1938,74910.0
2025-04-21 12:55:00,53.36,53.36,53.26,53.26,77637.0,53.1938,53.1938,53.0941,53.0941,77637.0
2025-04-21 13:00:00,53.27,53.33,53.18,53.2,150762.0,53.1041,53.1639,53.0144,53.0343,150762.0
2025-04-21 13:05:00,53.19,53.21,53.16,53.19,110143.0,53.0244,53.0443,52.9945,53.0244,110143.0
2025-04-21 13:10:00,53.18,53.19,53.13,53.16,316465.0,53.0144,53.0244,52.9645,52.9945,316465.0
2025-04-21 13:15:00,53.15,53.2,53.1,53.18,120957.0,52.9845,53.0343,52.9346,53.0144,120957.0
2025-04-21 13:20:00,53.17,53.25,53.17,53.18,133348.0,53.0044,53.0842,53.0044,53.0144,133348.0
2025-04-21 13:25:00,53.17,53.21,53.13,53.15,133846.0,53.0044,53.0443,52.9645,52.9845,133846.0
2025-04-21 13:30:00,53.15,53.23,53.14,53.16,94664.0,52.9845,53.0642,52.9745,52.9945,94664.0
2025-04-21 13:35:00,53.16,53.21,53.15,53.18,153042.0,52.9945,53.0443,52.9845,53.0144,153042.0
2025-04-21 13:40:00,53.18,53.21,53.1,53.16,106433.0,53.0144,53.0443,52.9346,52.9945,106433.0
2025-04-21 13:45:00,53.16,53.18,53.09,53.11,102397.0,52.9945,53.0144,52.9247,52.9446,102397.0
2025-04-21 13:50:00,53.11,53.15,53.09,53.11,94490.0,52.9446,52.9845,52.9247,52.9446,94490.0
2025-04-21 13:55:00,53.11,53.13,53.05,53.08,84527.0,52.9446,52.9645,52.8848,52.9147,84527.0
2025-04-21 14:00:00,53.08,53.1,53.04,53.08,105044.0,52.9147,52.9346,52.8748,52.9147,105044.0
2025-04-21 14:05:00,53.08,53.13,53.05,53.09,205666.0,52.9147,52.9645,52.8848,52.9247,205666.0
2025-04-21 14:10:00,53.09,53.14,53.05,53.13,94006.0,52.9247,52.9745,52.8848,52.9645,94006.0
2025-04-21 14:15:00,53.12,53.19,53.09,53.16,89766.0,52.9546,53.0244,52.9247,52.9945,89766.0
2025-04-21 14:20:00,53.15,53.17,53.12,53.15,135997.0,52.9845,53.0044,52.9546,52.9845,135997.0
2025-04-21 14:25:00,53.14,53.19,53.13,53.18,103481.0,52.9745,53.0244,52.9645,53.0144,103481.0
2025-04-21 14:30:00,53.19,53.26,53.19,53.22,130799.0,53.0244,53.0941,53.0244,53.0543,130799.0
2025-04-21 14:35:00,53.22,53.25,53.18,53.21,157721.0,53.0543,53.0842,53.0144,53.0443,157721.0
2025-04-21 14:40:00,53.21,53.22,53.12,53.12,145855.0,53.0443,53.0543,52.9546,52.9546,145855.0
2025-04-21 14:45:00,53.13,53.16,53.1,53.14,162111.0,52.9645,52.9945,52.9346,52.9745,162111.0
2025-04-21 14:50:00,53.15,53.16,53.08,53.08,150880.0,52.9845,52.9945,52.9147,52.9147,150880.0
2025-04-21 14:55:00,53.08,53.1,53.06,53.09,106509.0,52.9147,52.9346,52.8948,52.9247,106509.0
2025-04-21 15:00:00,53.08,53.22,53.07,53.19,108263.0,52.9147,53.0543,52.9047,53.0244,108263.0
2025-04-21 15:05:00,53.2,53.26,53.18,53.22,99458.0,53.0343,53.0941,53.0144,53.0543,99458.0
2025-04-21 15:10:00,53.22,53.29,53.21,53.25,76305.0,53.0543,53.124,53.0443,53.0842,76305.0
2025-04-21 15:15:00,53.25,53.31,53.24,53.31,72568.0,53.0842,53.144,53.0742,53.144,72568.0
2025-04-21 15:20:00,53.3,53.36,53.29,53.32,123195.0,53.134,53.1938,53.124,53.154,123195.0
2025-04-21 15:25:00,53.32,53.33,53.25,53.28,77412.0,53.154,53.1639,53.0842,53.1141,77412.0
2025-04-21 15:30:00,53.28,53.36,53.27,53.34,139821.0,53.1141,53.1938,53.1041,53.1739,139821.0
2025-04-21 15:35:00,53.34,53.49,53.29,53.41,176789.0,53.1739,53.3234,53.124,53.2437,176789.0
2025-04-21 15:40:00,53.41,53.47,53.39,53.42,165578.0,53.2437,53.3035,53.2237,53.2536,165578.0
2025-04-21 15:45:00,53.42,53.5,53.38,53.5,147762.0,53.2536,53.3334,53.2138,53.3334,147762.0
2025-04-21 15:50:00,53.5,53.6,53.42,53.55,333057.0,53.3334,53.4331,53.2536,53.3832,333057.0
2025-04-21 15:55:00,53.57,53.67,53.55,53.59,648676.0,53.4032,53.5029,53.3832,53.4231,648676.0
2025-04-22 09:30:00,54.26,54.47,54.15,54.44,362096.0,54.091,54.3004,53.9814,54.2705,362096.0
2025-04-22 09:35:00,54.44,54.53,54.36,54.52,307693.0,54.2705,54.3602,54.1907,54.3502,307693.0
2025-04-22 09:40:00,54.52,54.6,54.52,54.57,989531.0,54.3502,54.43,54.3502,54.4001,989531.0
2025-04-22 09:45:00,54.6,54.63,54.49,54.51,92168.0,54.43,54.4599,54.3203,54.3402,92168.0
2025-04-22 09:50:00,54.5,54.5,54.35,54.39,91593.0,54.3303,54.3303,54.1807,54.2206,91593.0
2025-04-22 09:55:00,54.39,54.43,54.33,54.42,106065.0,54.2206,54.2605,54.1608,54.2505,106065.0
2025-04-22 10:00:00,54.43,54.44,54.34,54.36,130310.0,54.2605,54.2705,54.1708,54.1907,130310.0
2025-04-22 10:05:00,54.35,54.4,54.31,54.34,158214.0,54.1807,54.2306,54.1409,54.1708,158214.0
2025-04-22 10:10:00,54.34,54.38,54.27,54.3,112841.0,54.1708,54.2107,54.101,54.1309,112841.0
2025-04-22 10:15:00,54.3,54.33,54.24,54.31,79588.0,54.1309,54.1608,54.0711,54.1409,79588.0
2025-04-22 10:20:00,54.31,54.35,54.29,54.31,72834.0,54.1409,54.1807,54.1209,54.1409,72834.0
2025-04-22 10:25:00,54.3,54.33,54.21,54.26,350513.0,54.1309,54.1608,54.0412,54.091,350513.0
2025-04-22 10:30:00,54.25,54.32,54.23,54.32,88902.0,54.0811,54.1508,54.0611,54.1508,88902.0
2025-04-22 10:35:00,54.31,54.39,54.28,54.37,100107.0,54.1409,54.2206,54.111,54.2007,100107.0
2025-04-22 10:40:00,54.38,54.39,54.32,54.34,54819.0,54.2107,54.2206,54.1508,54.1708,54819.0
2025-04-22 10:45:00,54.34,54.38,54.3,54.3,88307.0,54.1708,54.2107,54.1309,54.1309,88307.0
2025-04-22 10:50:00,54.3,54.31,54.24,54.3,58718.0,54.1309,54.1409,54.0711,54.1309,58718.0
2025-04-22 10:55:00,54.3,54.38,54.27,54.37,60625.0,54.1309,54.2107,54.101,54.2007,60625.0
2025-04-22 11:00:00,54.36,54.54,54.36,54.52,60567.0,54.1907,54.3702,54.1907,54.3502,60567.0
2025-04-22 11:05:00,54.52,54.62,54.51,54.61,133409.0,54.3502,54.4499,54.3402,54.4399,133409.0
2025-04-22 11:10:00,54.61,54.73,54.6,54.71,58826.0,54.4399,54.5596,54.43,54.5396,58826.0
2025-04-22 11:15:00,54.71,54.74,54.68,54.72,72835.0,54.5396,54.5695,54.5097,54.5496,72835.0
2025-04-22 11:20:00,54.72,54.74,54.65,54.71,45255.0,54.5496,54.5695,54.4798,54.5396,45255.0
2025-04-22 11:25:00,54.71,54.71,54.63,54.64,67449.0,54.5396,54.5396,54.4599,54.4698,67449.0
2025-04-22 11:30:00,54.65,54.65,54.58,54.63,51517.0,54.4798,54.4798,54.41,54.4599,51517.0
2025-04-22 11:35:00,54.63,54.64,54.53,54.54,51704.0,54.4599,54.4698,54.3602,54.3702,51704.0
2025-04-22 11:40:00,54.55,54.59,54.41,54.42,86167.0,54.3801,54.42,54.2406,54.2505,86167.0
2025-04-22 11:45:00,54.41,54.46,54.39,54.45,66620.0,54.2406,54.2904,54.2206,54.2804,66620.0
2025-04-22 11:50:00,54.45,54.56,54.44,54.54,122715.0,54.2804,54.3901,54.2705,54.3702,122715.0
2025-04-22 11:55:00,54.54,54.74,54.5,54.7,324998.0,54.3702,54.5695,54.3303,54.5297,324998.0
2025-04-22 12:00:00,54.71,54.96,54.71,54.9,249862.0,54.5396,54.7888,54.5396,54.729,249862.0
2025-04-22 12:05:00,54.9,54.98,54.86,54.93,106665.0,54.729,54.8088,54.6892,54.7589,106665.0
2025-04-22 12:10:00,54.93,55.01,54.9,55.01,117644.0,54.7589,54.8387,54.729,54.8387,117644.0
2025-04-22 12:15:00,55.01,55.03,54.96,55.02,190298.0,54.8387,54.8586,54.7888,54.8487,190298.0
2025-04-22 12:20:00,55.02,55.12,55.01,55.1,67506.0,54.8487,54.9483,54.8387,54.9284,67506.0
2025-04-22 12:25:00,55.07,55.14,55.05,55.05,291200.0,54.8985,54.9683,54.8786,54.8786,291200.0
2025-04-22 12:30:00,55.05,55.07,54.99,55.01,110421.0,54.8786,54.8985,54.8188,54.8387,110421.0
2025-04-22 12:35:00,55.03,55.04,54.97,54.98,43339.0,54.8586,54.8686,54.7988,54.8088,43339.0
2025-04-22 12:40:00,54.98,55.01,54.9,55.01,77837.0,54.8088,54.8387,54.729,54.8387,77837.0
2025-04-22 12:45:00,55.0,55.01,54.88,54.93,73570.0,54.8287,54.8387,54.7091,54.7589,73570.0
2025-04-22 12:50:00,54.93,54.95,54.83,54.94,119229.0,54.7589,54.7789,54.6592,54.7689,119229.0
2025-04-22 12:55:00,54.92,54.93,54.86,54.87,64015.0,54.749,54.7589,54.6892,54.6991,64015.0
2025-04-22 13:00:00,54.88,54.93,54.86,54.92,118290.0,54.7091,54.7589,54.6892,54.749,118290.0
2025-04-22 13:05:00,54.93,54.99,54.86,54.94,252831.0,54.7589,54.8188,54.6892,54.7689,252831.0
2025-04-22 13:10:00,54.93,54.93,54.68,54.72,225445.0,54.7589,54.7589,54.5097,54.5496,225445.0
2025-04-22 13:15:00,54.72,54.72,54.51,54.63,175470.0,54.5496,54.5496,54.3402,54.4599,175470.0
2025-04-22 13:20:00,54.61,54.63,54.44,54.48,192518.0,54.4399,54.4599,54.2705,54.3103,192518.0
2025-04-22 13:25:00,54.46,54.67,54.35,54.38,567948.0,54.2904,54.4997,54.1807,54.2107,567948.0
2025-04-22 13:30:00,54.38,54.48,54.32,54.41,251271.0,54.2107,54.3103,54.1508,54.2406,251271.0
2025-04-22 13:35:00,54.4,54.53,54.4,54.5,114286.0,54.2306,54.3602,54.2306,54.3303,114286.0
2025-04-22 13:40:00,54.49,54.52,54.44,54.49,189053.0,54.3203,54.3502,54.2705,54.3203,189053.0
2025-04-22 13:45:00,54.48,54.5,54.4,54.4,54572.0,54.3103,54.3303,54.2306,54.2306,54572.0
2025-04-22 13:50:00,54.43,54.48,54.4,54.47,55279.0,54.2605,54.3103,54.2306,54.3004,55279.0
2025-04-22 13:55:00,54.48,54.5,54.37,54.38,78412.0,54.3103,54.3303,54.2007,54.2107,78412.0
2025-04-22 14:00:00,54.38,54.58,54.38,54.57,88495.0,54.2107,54.41,54.2107,54.4001,88495.0
2025-04-22 14:05:00,54.57,54.65,54.56,54.59,121464.0,54.4001,54.4798,54.3901,54.42,121464.0
2025-04-22 14:10:00,54.59,54.67,54.58,54.66,93895.0,54.42,54.4997,54.41,54.4898,93895.0
2025-04-22 14:15:00,54.67,54.72,54.65,54.7,94195.0,54.4997,54.5496,54.4798,54.5297,94195.0
2025-04-22 14:20:00,54.7,54.81,54.68,54.78,95226.0,54.5297,54.6393,54.5097,54.6094,95226.0
2025-04-22 14:25:00,54.78,54.81,54.76,54.79,198608.0,54.6094,54.6393,54.5895,54.6194,198608.0
2025-04-22 14:30:00,54.81,54.86,54.79,54.85,78745.0,54.6393,54.6892,54.6194,54.6792,78745.0
2025-04-22 14:35:00,54.84,54.89,54.81,54.82,88070.0,54.6692,54.7191,54.6393,54.6493,88070.0
2025-04-22 14:40:00,54.82,54.89,54.81,54.85,29989.0,54.6493,54.7191,54.6393,54.6792,29989.0
2025-04-22 14:45:00,54.86,54.92,54.86,54.89,39085.0,54.6892,54.749,54.6892,54.7191,39085.0
2025-04-22 14:50:00,54.89,54.96,54.89,54.94,107567.0,54.7191,54.7888,54.7191,54.7689,107567.0
2025-04-22 14:55:00,54.94,54.98,54.91,54.94,56014.0,54.7689,54.8088,54.739,54.7689,56014.0
2025-04-22 15:00:00,54.95,54.98,54.89,54.95,128521.0,54.7789,54.8088,54.7191,54.7789,128521.0
2025-04-22 15:05:00,54.96,54.96,54.88,54.91,57451.0,54.7888,54.7888,54.7091,54.739,57451.0
2025-04-22 15:10:00,54.92,54.93,54.85,54.88,67317.0,54.749,54.7589,54.6792,54.7091,67317.0
2025-04-22 15:15:00,54.89,54.9,54.77,54.81,116182.0,54.7191,54.729,54.5994,54.6393,116182.0
2025-04-22 15:20:00,54.82,54.83,54.73,54.82,212475.0,54.6493,54.6592,54.5596,54.6493,212475.0
2025-04-22 15:25:00,54.84,54.86,54.77,54.79,119263.0,54.6692,54.6892,54.5994,54.6194,119263.0
2025-04-22 15:30:00,54.77,54.85,54.76,54.84,88593.0,54.5994,54.6792,54.5895,54.6692,88593.0
2025-04-22 15:35:00,54.83,54.85,54.78,54.79,129602.0,54.6592,54.6792,54.6094,54.6194,129602.0
2025-04-22 15:40:00,54.79,55.0,54.77,54.98,496420.0,54.6194,54.8287,54.5994,54.8088,496420.0
2025-04-22 15:45:00,54.97,55.05,54.94,54.99,125447.0,54.7988,54.8786,54.7689,54.8188,125447.0
2025-04-22 15:50:00,54.98,55.02,54.83,54.95,312538.0,54.8088,54.8487,54.6592,54.7789,312538.0
2025-04-22 15:55:00,54.96,54.98,54.88,54.94,449697.0,54.7888,54.8088,54.7091,54.7689,449697.0
2025-04-23 09:30:00,56.38,56.72,56.31,56.72,183890.0,56.2044,56.5434,56.1346,56.5434,183890.0
2025-04-23 09:35:00,56.72,57.17,56.51,56.88,458526.0,56.5434,56.992,56.334,56.7029,458526.0
2025-04-23 09:40:00,56.88,57.24,56.85,57.14,289802.0,56.7029,57.0617,56.673,56.9621,289802.0
2025-04-23 09:45:00,57.19,57.29,57.07,57.27,126835.0,57.0119,57.1116,56.8923,57.0917,126835.0
2025-04-23 09:50:00,57.29,57.35,57.1,57.1,123002.0,57.1116,57.1714,56.9222,56.9222,123002.0
2025-04-23 09:55:00,57.1,57.12,57.0,57.09,85841.0,56.9222,56.9421,56.8225,56.9122,85841.0
2025-04-23 10:00:00,57.14,57.27,56.94,57.12,101923.0,56.9621,57.0917,56.7627,56.9421,101923.0
2025-04-23 10:05:00,57.12,57.12,56.98,57.07,135442.0,56.9421,56.9421,56.8026,56.8923,135442.0
2025-04-23 10:10:00,57.05,57.09,56.84,56.9,71197.0,56.8723,56.9122,56.663,56.7228,71197.0
2025-04-23 10:15:00,56.91,56.91,56.67,56.78,217399.0,56.7328,56.7328,56.4935,56.6032,217399.0
2025-04-23 10:20:00,56.77,56.82,56.62,56.79,303047.0,56.5932,56.6431,56.4437,56.6131,303047.0
2025-04-23 10:25:00,56.79,56.88,56.76,56.82,161044.0,56.6131,56.7029,56.5832,56.6431,161044.0
2025-04-23 10:30:00,56.81,56.93,56.79,56.91,110711.0,56.6331,56.7527,56.6131,56.7328,110711.0
2025-04-23 10:35:00,56.91,56.94,56.76,56.81,119898.0,56.7328,56.7627,56.5832,56.6331,119898.0
2025-04-23 10:40:00,56.8,56.86,56.72,56.81,92367.0,56.6231,56.6829,56.5434,56.6331,92367.0
2025-04-23 10:45:00,56.82,56.84,56.72,56.73,102313.0,56.6431,56.663,56.5434,56.5533,102313.0
2025-04-23 10:50:00,56.73,56.73,56.62,56.63,153139.0,56.5533,56.5533,56.4437,56.4536,153139.0
2025-04-23 10:55:00,56.62,56.64,56.54,56.58,67073.0,56.4437,56.4636,56.3639,56.4038,67073.0
2025-04-23 11:00:00,56.58,56.72,56.41,56.59,709353.0,56.4038,56.5434,56.2343,56.4138,709353.0
2025-04-23 11:05:00,56.6,56.67,56.56,56.58,167032.0,56.4237,56.4935,56.3839,56.4038,167032.0
2025-04-23 11:10:00,56.56,56.61,56.55,56.6,70174.0,56.3839,56.4337,56.3739,56.4237,70174.0
2025-04-23 11:15:00,56.59,56.6,56.46,56.47,57236.0,56.4138,56.4237,56.2842,56.2941,57236.0
2025-04-23 11:20:00,56.44,56.51,56.24,56.37,492600.0,56.2642,56.334,56.0649,56.1945,492600.0
2025-04-23 11:25:00,56.37,56.41,56.17,56.24,204041.0,56.1945,56.2343,55.9951,56.0649,204041.0
2025-04-23 11:30:00,56.23,56.3,56.07,56.23,226177.0,56.0549,56.1247,55.8954,56.0549,226177.0
2025-04-23 11:35:00,56.23,56.3,56.15,56.27,173755.0,56.0549,56.1247,55.9751,56.0948,173755.0
2025-04-23 11:40:00,56.28,56.33,56.14,56.16,104879.0,56.1047,56.1546,55.9652,55.9851,104879.0
2025-04-23 11:45:00,56.16,56.2,55.96,55.98,123768.0,55.9851,56.025,55.7857,55.8057,123768.0
2025-04-23 11:50:00,55.97,56.05,55.9,55.98,162512.0,55.7957,55.8755,55.7259,55.8057,162512.0
2025-04-23 11:55:00,55.99,56.09,55.99,56.04,69848.0,55.8156,55.9153,55.8156,55.8655,69848.0
2025-04-23 12:00:00,56.04,56.05,55.92,56.0,135498.0,55.8655,55.8755,55.7459,55.8256,135498.0
2025-04-23 12:05:00,55.99,56.03,55.86,55.86,162796.0,55.8156,55.8555,55.686,55.686,162796.0
2025-04-23 12:10:00,55.87,55.97,55.83,55.88,119124.0,55.696,55.7957,55.6561,55.706,119124.0
2025-04-23 12:15:00,55.88,55.89,55.72,55.73,92262.0,55.706,55.7159,55.5465,55.5564,92262.0
2025-04-23 12:20:00,55.71,55.74,55.67,55.73,54200.0,55.5365,55.5664,55.4966,55.5564,54200.0
2025-04-23 12:25:00,55.73,55.88,55.65,55.87,100121.0,55.5564,55.706,55.4767,55.696,100121.0
2025-04-23 12:30:00,55.87,55.94,55.85,55.92,75633.0,55.696,55.7658,55.6761,55.7459,75633.0
2025-04-23 12:35:00,55.91,56.02,55.9,55.99,76517.0,55.7359,55.8455,55.7259,55.8156,76517.0
2025-04-23 12:40:00,55.98,56.0,55.93,55.98,64390.0,55.8057,55.8256,55.7558,55.8057,64390.0
2025-04-23 12:45:00,55.96,55.98,55.79,55.82,103005.0,55.7857,55.8057,55.6163,55.6462,103005.0
2025-04-23 12:50:00,55.81,55.9,55.8,55.89,84568.0,55.6362,55.7259,55.6262,55.7159,84568.0
2025-04-23 12:55:00,55.88,56.02,55.87,56.02,69518.0,55.706,55.8455,55.696,55.8455,69518.0
2025-04-23 13:00:00,56.0,56.07,55.78,56.07,263378.0,55.8256,55.8954,55.6063,55.8954,263378.0
2025-04-23 13:05:00,56.08,56.18,56.07,56.14,87345.0,55.9054,56.005,55.8954,55.9652,87345.0
2025-04-23 13:10:00,56.14,56.16,56.09,56.15,136374.0,55.9652,55.9851,55.9153,55.9751,136374.0
2025-04-23 13:15:00,56.15,56.2,56.13,56.16,60171.0,55.9751,56.025,55.9552,55.9851,60171.0
2025-04-23 13:20:00,56.16,56.19,56.11,56.15,79133.0,55.9851,56.015,55.9353,55.9751,79133.0
2025-04-23 13:25:00,56.15,56.17,56.04,56.05,61393.0,55.9751,55.9951,55.8655,55.8755,61393.0
2025-04-23 13:30:00,56.06,56.1,55.94,55.94,96762.0,55.8854,55.9253,55.7658,55.7658,96762.0
2025-04-23 13:35:00,55.94,55.98,55.83,55.88,51177.0,55.7658,55.8057,55.6561,55.706,51177.0
2025-04-23 13:40:00,55.88,55.94,55.84,55.93,69255.0,55.706,55.7658,55.6661,55.7558,69255.0
2025-04-23 13:45:00,55.93,55.93,55.86,55.89,79469.0,55.7558,55.7558,55.686,55.7159,79469.0
2025-04-23 13:50:00,55.89,56.03,55.87,56.02,83961.0,55.7159,55.8555,55.696,55.8455,83961.0
2025-04-23 13:55:00,56.01,56.09,56.01,56.02,55539.0,55.8356,55.9153,55.8356,55.8455,55539.0
2025-04-23 14:00:00,56.01,56.06,55.89,55.98,85691.0,55.8356,55.8854,55.7159,55.8057,85691.0
2025-04-23 14:05:00,55.98,56.01,55.94,55.99,43004.0,55.8057,55.8356,55.7658,55.8156,43004.0
2025-04-23 14:10:00,56.0,56.06,55.91,55.99,230061.0,55.8256,55.8854,55.7359,55.8156,230061.0
2025-04-23 14:15:00,55.99,56.09,55.97,56.04,62477.0,55.8156,55.9153,55.7957,55.8655,62477.0
2025-04-23 14:20:00,56.02,56.11,55.97,56.0,83926.0,55.8455,55.9353,55.7957,55.8256,83926.0
2025-04-23 14:25:00,55.99,56.0,55.85,55.87,99320.0,55.8156,55.8256,55.6761,55.696,99320.0
2025-04-23 14:30:00,55.89,55.99,55.86,55.91,151540.0,55.7159,55.8156,55.686,55.7359,151540.0
2025-04-23 14:35:00,55.91,55.93,55.86,55.88,218002.0,55.7359,55.7558,55.686,55.706,218002.0
2025-04-23 14:40:00,55.89,55.89,55.75,55.75,147506.0,55.7159,55.7159,55.5764,55.5764,147506.0
2025-04-23 14:45:00,55.75,55.82,55.72,55.8,223028.0,55.5764,55.6462,55.5465,55.6262,223028.0
2025-04-23 14:50:00,55.8,55.8,55.67,55.7,161048.0,55.6262,55.6262,55.4966,55.5265,161048.0
2025-04-23 14:55:00,55.71,55.83,55.68,55.74,189887.0,55.5365,55.6561,55.5066,55.5664,189887.0
2025-04-23 15:00:00,55.75,55.82,55.64,55.66,159766.0,55.5764,55.6462,55.4667,55.4867,159766.0
2025-04-23 15:05:00,55.67,55.75,55.66,55.69,187911.0,55.4966,55.5764,55.4867,55.5166,187911.0
2025-04-23 15:10:00,55.68,55.74,55.64,55.65,193327.0,55.5066,55.5664,55.4667,55.4767,193327.0
2025-04-23 15:15:00,55.66,55.67,55.57,55.59,183082.0,55.4867,55.4966,55.3969,55.4169,183082.0
2025-04-23 15:20:00,55.59,55.61,55.51,55.53,214115.0,55.4169,55.4368,55.3371,55.3571,214115.0
2025-04-23 15:25:00,55.53,55.63,55.51,55.56,119066.0,55.3571,55.4568,55.3371,55.387,119066.0
2025-04-23 15:30:00,55.55,55.69,55.53,55.6,107589.0,55.377,55.5166,55.3571,55.4269,107589.0
2025-04-23 15:35:00,55.59,55.6,55.45,55.5,110602.0,55.4169,55.4269,55.2773,55.3272,110602.0
2025-04-23 15:40:00,55.52,55.59,55.49,55.54,110491.0,55.3471,55.4169,55.3172,55.367,110491.0
2025-04-23 15:45:00,55.55,55.61,55.47,55.6,85639.0,55.377,55.4368,55.2973,55.4269,85639.0
2025-04-23 15:50:00,55.61,55.78,55.57,55.75,295659.0,55.4368,55.6063,55.3969,55.5764,295659.0
2025-04-23 15:55:00,55.75,55.76,55.64,55.64,882535.0,55.5764,55.5864,55.4667,55.4667,882535.0
2025-04-24 09:30:00,55.83,55.84,55.61,55.68,117333.0,55.6561,55.6661,55.4368,55.5066,117333.0
2025-04-24 09:35:00,55.68,55.82,55.63,55.77,148703.0,55.5066,55.6462,55.4568,55.5963,148703.0
2025-04-24 09:40:00,55.78,55.94,55.77,55.93,81224.0,55.6063,55.7658,55.5963,55.7558,81224.0
2025-04-24 09:45:00,55.94,55.99,55.89,55.97,123319.0,55.7658,55.8156,55.7159,55.7957,123319.0
2025-04-24 09:50:00,55.96,56.04,55.93,56.03,90193.0,55.7857,55.8655,55.7558,55.8555,90193.0
2025-04-24 09:55:00,56.01,56.06,55.95,56.04,38418.0,55.8356,55.8854,55.7758,55.8655,38418.0
2025-04-24 10:00:00,56.02,56.14,56.01,56.12,160990.0,55.8455,55.9652,55.8356,55.9452,160990.0
2025-04-24 10:05:00,56.12,56.12,56.04,56.09,48593.0,55.9452,55.9452,55.8655,55.9153,48593.0
2025-04-24 10:10:00,56.08,56.08,55.97,56.06,113062.0,55.9054,55.9054,55.7957,55.8854,113062.0
2025-04-24 10:15:00,56.05,56.11,56.0,56.09,73990.0,55.8755,55.9353,55.8256,55.9153,73990.0
2025-04-24 10:20:00,56.1,56.25,56.1,56.24,83348.0,55.9253,56.0748,55.9253,56.0649,83348.0
2025-04-24 10:25:00,56.25,56.32,56.22,56.31,99754.0,56.0748,56.1446,56.0449,56.1346,99754.0
2025-04-24 10:30:00,56.3,56.37,56.28,56.36,85958.0,56.1247,56.1945,56.1047,56.1845,85958.0
2025-04-24 10:35:00,56.35,56.39,56.3,56.34,89082.0,56.1745,56.2144,56.1247,56.1645,89082.0
2025-04-24 10:40:00,56.34,56.38,56.25,56.34,227353.0,56.1645,56.2044,56.0748,56.1645,227353.0
2025-04-24 10:45:00,56.34,56.36,56.21,56.3,84932.0,56.1645,56.1845,56.035,56.1247,84932.0
2025-04-24 10:50:00,56.32,56.34,56.26,56.32,113211.0,56.1446,56.1645,56.0848,56.1446,113211.0
2025-04-24 10:55:00,56.33,56.35,56.32,56.35,54653.0,56.1546,56.1745,56.1446,56.1745,54653.0
2025-04-24 11:00:00,56.36,56.42,56.35,56.42,231077.0,56.1845,56.2443,56.1745,56.2443,231077.0
2025-04-24 11:05:00,56.42,56.43,56.37,56.41,36792.0,56.2443,56.2543,56.1945,56.2343,36792.0
2025-04-24 11:10:00,56.41,56.47,56.37,56.41,87465.0,56.2343,56.2941,56.1945,56.2343,87465.0
2025-04-24 11:15:00,56.41,56.46,56.4,56.41,135645.0,56.2343,56.2842,56.2244,56.2343,135645.0
2025-04-24 11:20:00,56.41,56.47,56.39,56.42,93650.0,56.2343,56.2941,56.2144,56.2443,93650.0
2025-04-24 11:25:00,56.42,56.44,56.33,56.37,106841.0,56.2443,56.2642,56.1546,56.1945,106841.0
2025-04-24 11:30:00,56.36,56.44,56.3,56.43,148847.0,56.1845,56.2642,56.1247,56.2543,148847.0
2025-04-24 11:35:00,56.43,56.44,56.38,56.41,127514.0,56.2543,56.2642,56.2044,56.2343,127514.0
2025-04-24 11:40:00,56.41,56.46,56.39,56.4,105472.0,56.2343,56.2842,56.2144,56.2244,105472.0
2025-04-24 11:45:00,56.4,56.5,56.39,56.45,138857.0,56.2244,56.324,56.2144,56.2742,138857.0
2025-04-24 11:50:00,56.44,56.53,56.41,56.5,79102.0,56.2642,56.354,56.2343,56.324,79102.0
2025-04-24 11:55:00,56.5,56.53,56.39,56.44,91370.0,56.324,56.354,56.2144,56.2642,91370.0
2025-04-24 12:00:00,56.44,56.5,56.43,56.49,140325.0,56.2642,56.324,56.2543,56.3141,140325.0
2025-04-24 12:05:00,56.49,56.49,56.45,56.48,89013.0,56.3141,56.3141,56.2742,56.3041,89013.0
2025-04-24 12:10:00,56.48,56.55,56.46,56.54,67514.0,56.3041,56.3739,56.2842,56.3639,67514.0
2025-04-24 12:15:00,56.54,56.61,56.52,56.59,62455.0,56.3639,56.4337,56.344,56.4138,62455.0
2025-04-24 12:20:00,56.59,56.64,56.59,56.59,96347.0,56.4138,56.4636,56.4138,56.4138,96347.0
2025-04-24 12:25:00,56.59,56.7,56.57,56.63,344960.0,56.4138,56.5234,56.3938,56.4536,344960.0
2025-04-24 12:30:00,56.63,56.73,56.62,56.71,61014.0,56.4536,56.5533,56.4437,56.5334,61014.0
2025-04-24 12:35:00,56.7,56.77,56.69,56.76,80087.0,56.5234,56.5932,56.5135,56.5832,80087.0
2025-04-24 12:40:00,56.77,56.8,56.74,56.77,62783.0,56.5932,56.6231,56.5633,56.5932,62783.0
2025-04-24 12:45:00,56.77,56.77,56.7,56.76,38033.0,56.5932,56.5932,56.5234,56.5832,38033.0
2025-04-24 12:50:00,56.76,56.77,56.72,56.77,96484.0,56.5832,56.5932,56.5434,56.5932,96484.0
2025-04-24 12:55:00,56.77,56.84,56.75,56.8,74523.0,56.5932,56.663,56.5733,56.6231,74523.0
2025-04-24 13:00:00,56.79,56.82,56.74,56.77,272837.0,56.6131,56.6431,56.5633,56.5932,272837.0
2025-04-24 13:05:00,56.78,56.79,56.71,56.72,82665.0,56.6032,56.6131,56.5334,56.5434,82665.0
2025-04-24 13:10:00,56.72,56.77,56.72,56.77,94605.0,56.5434,56.5932,56.5434,56.5932,94605.0
2025-04-24 13:15:00,56.76,56.79,56.69,56.71,68269.0,56.5832,56.6131,56.5135,56.5334,68269.0
2025-04-24 13:20:00,56.71,56.77,56.69,56.75,32199.0,56.5334,56.5932,56.5135,56.5733,32199.0
2025-04-24 13:25:00,56.75,56.81,56.73,56.73,35030.0,56.5733,56.6331,56.5533,56.5533,35030.0
2025-04-24 13:30:00,56.74,56.81,56.74,56.76,63147.0,56.5633,56.6331,56.5633,56.5832,63147.0
2025-04-24 13:35:00,56.75,56.78,56.72,56.77,39027.0,56.5733,56.6032,56.5434,56.5932,39027.0
2025-04-24 13:40:00,56.77,56.78,56.7,56.73,30017.0,56.5932,56.6032,56.5234,56.5533,30017.0
2025-04-24 13:45:00,56.74,56.77,56.7,56.76,23902.0,56.5633,56.5932,56.5234,56.5832,23902.0
2025-04-24 13:50:00,56.76,56.81,56.74,56.81,17911.0,56.5832,56.6331,56.5633,56.6331,17911.0
2025-04-24 13:55:00,56.81,56.81,56.76,56.79,21851.0,56.6331,56.6331,56.5832,56.6131,21851.0
2025-04-24 14:00:00,56.79,56.87,56.78,56.86,76641.0,56.6131,56.6929,56.6032,56.6829,76641.0
2025-04-24 14:05:00,56.85,56.92,56.82,56.83,73837.0,56.673,56.7427,56.6431,56.653,73837.0
2025-04-24 14:10:00,56.84,56.84,56.79,56.81,18383.0,56.663,56.663,56.6131,56.6331,18383.0
2025-04-24 14:15:00,56.84,56.84,56.73,56.79,61209.0,56.663,56.663,56.5533,56.6131,61209.0
2025-04-24 14:20:00,56.79,56.86,56.72,56.76,606849.0,56.6131,56.6829,56.5434,56.5832,606849.0
2025-04-24 14:25:00,56.75,56.76,56.72,56.73,62229.0,56.5733,56.5832,56.5434,56.5533,62229.0
2025-04-24 14:30:00,56.73,56.8,56.73,56.79,68946.0,56.5533,56.6231,56.5533,56.6131,68946.0
2025-04-24 14:35:00,56.8,56.86,56.79,56.86,122230.0,56.6231,56.6829,56.6131,56.6829,122230.0
2025-04-24 14:40:00,56.86,56.88,56.83,56.85,76285.0,56.6829,56.7029,56.653,56.673,76285.0
2025-04-24 14:45:00,56.85,56.88,56.84,56.86,43439.0,56.673,56.7029,56.663,56.6829,43439.0
2025-04-24 14:50:00,56.86,56.9,56.85,56.87,147435.0,56.6829,56.7228,56.673,56.6929,147435.0
2025-04-24 14:55:00,56.87,56.88,56.81,56.82,119300.0,56.6929,56.7029,56.6331,56.6431,119300.0
2025-04-24 15:00:00,56.81,56.81,56.71,56.73,126327.0,56.6331,56.6331,56.5334,56.5533,126327.0
2025-04-24 15:05:00,56.73,56.77,56.7,56.71,149894.0,56.5533,56.5932,56.5234,56.5334,149894.0
2025-04-24 15:10:00,56.7,56.71,56.63,56.68,186989.0,56.5234,56.5334,56.4536,56.5035,186989.0
2025-04-24 15:15:00,56.69,56.77,56.67,56.76,117940.0,56.5135,56.5932,56.4935,56.5832,117940.0
2025-04-24 15:20:00,56.76,56.79,56.72,56.72,92320.0,56.5832,56.6131,56.5434,56.5434,92320.0
2025-04-24 15:25:00,56.73,56.78,56.67,56.68,78506.0,56.5533,56.6032,56.4935,56.5035,78506.0
2025-04-24 15:30:00,56.69,56.75,56.67,56.71,95686.0,56.5135,56.5733,56.4935,56.5334,95686.0
2025-04-24 15:35:00,56.7,56.83,56.62,56.79,249136.0,56.5234,56.653,56.4437,56.6131,249136.0
2025-04-24 15:40:00,56.8,56.88,56.79,56.83,98177.0,56.6231,56.7029,56.6131,56.653,98177.0
2025-04-24 15:45:00,56.84,56.92,56.83,56.91,60072.0,56.663,56.7427,56.653,56.7328,60072.0
2025-04-24 15:50:00,56.91,56.92,56.77,56.89,225373.0,56.7328,56.7427,56.5932,56.7128,225373.0
2025-04-24 15:55:00,56.89,56.89,56.82,56.85,336588.0,56.7128,56.7128,56.6431,56.673,336588.0
2025-04-25 09:30:00,56.52,56.6,56.42,56.51,73782.0,56.344,56.4237,56.2443,56.334,73782.0
2025-04-25 09:35:00,56.53,56.64,56.53,56.57,159481.0,56.354,56.4636,56.354,56.3938,159481.0
2025-04-25 09:40:00,56.55,56.61,56.33,56.47,331582.0,56.3739,56.4337,56.1546,56.2941,331582.0
2025-04-25 09:45:00,56.48,56.54,56.41,56.49,53948.0,56.3041,56.3639,56.2343,56.3141,53948.0
2025-04-25 09:50:00,56.48,56.53,56.34,56.39,80764.0,56.3041,56.354,56.1645,56.2144,80764.0
2025-04-25 09:55:00,56.4,56.42,56.3,56.3,75607.0,56.2244,56.2443,56.1247,56.1247,75607.0
2025-04-25 10:00:00,56.3,56.49,56.3,56.39,203112.0,56.1247,56.3141,56.1247,56.2144,203112.0
2025-04-25 10:05:00,56.39,56.55,56.37,56.54,78124.0,56.2144,56.3739,56.1945,56.3639,78124.0
2025-04-25 10:10:00,56.55,56.59,56.49,56.54,88168.0,56.3739,56.4138,56.3141,56.3639,88168.0
2025-04-25 10:15:00,56.53,56.53,56.44,56.45,82296.0,56.354,56.354,56.2642,56.2742,82296.0
2025-04-25 10:20:00,56.44,56.46,56.2,56.36,212086.0,56.2642,56.2842,56.025,56.1845,212086.0
2025-04-25 10:25:00,56.36,56.36,56.19,56.25,115233.0,56.1845,56.1845,56.015,56.0748,115233.0
2025-04-25 10:30:00,56.24,56.31,56.15,56.3,122962.0,56.0649,56.1346,55.9751,56.1247,122962.0
2025-04-25 10:35:00,56.3,56.35,56.27,56.35,62562.0,56.1247,56.1745,56.0948,56.1745,62562.0
2025-04-25 10:40:00,56.35,56.44,56.33,56.43,107282.0,56.1745,56.2642,56.1546,56.2543,107282.0
2025-04-25 10:45:00,56.42,56.45,56.39,56.45,87445.0,56.2443,56.2742,56.2144,56.2742,87445.0
2025-04-25 10:50:00,56.44,56.5,56.39,56.46,106838.0,56.2642,56.324,56.2144,56.2842,106838.0
2025-04-25 10:55:00,56.46,56.47,56.38,56.47,72910.0,56.2842,56.2941,56.2044,56.2941,72910.0
2025-04-25 11:00:00,56.47,56.49,56.42,56.48,75362.0,56.2941,56.3141,56.2443,56.3041,75362.0
2025-04-25 11:05:00,56.48,56.49,56.45,56.48,51371.0,56.3041,56.3141,56.2742,56.3041,51371.0
2025-04-25 11:10:00,56.47,56.5,56.45,56.48,40009.0,56.2941,56.324,56.2742,56.3041,40009.0
2025-04-25 11:15:00,56.48,56.51,56.39,56.46,86337.0,56.3041,56.334,56.2144,56.2842,86337.0
2025-04-25 11:20:00,56.46,56.5,56.46,56.48,50415.0,56.2842,56.324,56.2842,56.3041,50415.0
2025-04-25 11:25:00,56.47,56.48,56.37,56.38,61083.0,56.2941,56.3041,56.1945,56.2044,61083.0
2025-04-25 11:30:00,56.37,56.42,56.37,56.4,94308.0,56.1945,56.2443,56.1945,56.2244,94308.0
2025-04-25 11:35:00,56.38,56.4,56.3,56.38,45383.0,56.2044,56.2244,56.1247,56.2044,45383.0
2025-04-25 11:40:00,56.37,56.43,56.33,56.33,88577.0,56.1945,56.2543,56.1546,56.1546,88577.0
2025-04-25 11:45:00,56.34,56.38,56.33,56.37,18549.0,56.1645,56.2044,56.1546,56.1945,18549.0
2025-04-25 11:50:00,56.38,56.4,56.35,56.4,38614.0,56.2044,56.2244,56.1745,56.2244,38614.0
2025-04-25 11:55:00,56.39,56.43,56.38,56.39,50205.0,56.2144,56.2543,56.2044,56.2144,50205.0
2025-04-25 12:00:00,56.39,56.45,56.39,56.43,48032.0,56.2144,56.2742,56.2144,56.2543,48032.0
2025-04-25 12:05:00,56.44,56.49,56.41,56.48,45811.0,56.2642,56.3141,56.2343,56.3041,45811.0
2025-04-25 12:10:00,56.48,56.51,56.47,56.5,25453.0,56.3041,56.334,56.2941,56.324,25453.0
2025-04-25 12:15:00,56.5,56.52,56.47,56.48,33217.0,56.324,56.344,56.2941,56.3041,33217.0
2025-04-25 12:20:00,56.49,56.57,56.47,56.57,70920.0,56.3141,56.3938,56.2941,56.3938,70920.0
2025-04-25 12:25:00,56.55,56.58,56.51,56.52,47276.0,56.3739,56.4038,56.334,56.344,47276.0
2025-04-25 12:30:00,56.52,56.56,56.52,56.56,25258.0,56.344,56.3839,56.344,56.3839,25258.0
2025-04-25 12:35:00,56.57,56.59,56.53,56.55,67717.0,56.3938,56.4138,56.354,56.3739,67717.0
2025-04-25 12:40:00,56.55,56.59,56.54,56.58,29452.0,56.3739,56.4138,56.3639,56.4038,29452.0
2025-04-25 12:45:00,56.58,56.58,56.46,56.52,96451.0,56.4038,56.4038,56.2842,56.344,96451.0
2025-04-25 12:50:00,56.51,56.54,56.48,56.54,51954.0,56.334,56.3639,56.3041,56.3639,51954.0
2025-04-25 12:55:00,56.53,56.54,56.49,56.5,35584.0,56.354,56.3639,56.3141,56.324,35584.0
2025-04-25 13:00:00,56.5,56.57,56.49,56.55,66497.0,56.324,56.3938,56.3141,56.3739,66497.0
2025-04-25 13:05:00,56.55,56.63,56.54,56.59,30183.0,56.3739,56.4536,56.3639,56.4138,30183.0
2025-04-25 13:10:00,56.59,56.62,56.58,56.62,11864.0,56.4138,56.4437,56.4038,56.4437,11864.0
2025-04-25 13:15:00,56.62,56.67,56.59,56.67,101768.0,56.4437,56.4935,56.4138,56.4935,101768.0
2025-04-25 13:20:00,56.68,56.69,56.6,56.63,44799.0,56.5035,56.5135,56.4237,56.4536,44799.0
2025-04-25 13:25:00,56.63,56.7,56.62,56.7,27545.0,56.4536,56.5234,56.4437,56.5234,27545.0
2025-04-25 13:30:00,56.7,56.76,56.64,56.73,90636.0,56.5234,56.5832,56.4636,56.5533,90636.0
2025-04-25 13:35:00,56.74,56.76,56.54,56.57,399080.0,56.5633,56.5832,56.3639,56.3938,399080.0
2025-04-25 13:40:00,56.55,56.64,56.52,56.56,118805.0,56.3739,56.4636,56.344,56.3839,118805.0
2025-04-25 13:45:00,56.57,56.57,56.42,56.5,95255.0,56.3938,56.3938,56.2443,56.324,95255.0
2025-04-25 13:50:00,56.5,56.5,56.36,56.37,118834.0,56.324,56.324,56.1845,56.1945,118834.0
2025-04-25 13:55:00,56.36,56.38,56.25,56.33,104441.0,56.1845,56.2044,56.0748,56.1546,104441.0
2025-04-25 14:00:00,56.34,56.45,56.29,56.42,63931.0,56.1645,56.2742,56.1147,56.2443,63931.0
2025-04-25 14:05:00,56.43,56.5,56.41,56.49,41405.0,56.2543,56.324,56.2343,56.3141,41405.0
2025-04-25 14:10:00,56.49,56.52,56.45,56.46,51229.0,56.3141,56.344,56.2742,56.2842,51229.0
2025-04-25 14:15:00,56.46,56.48,56.44,56.47,66336.0,56.2842,56.3041,56.2642,56.2941,66336.0
2025-04-25 14:20:00,56.46,56.56,56.45,56.55,40479.0,56.2842,56.3839,56.2742,56.3739,40479.0
2025-04-25 14:25:00,56.55,56.58,56.47,56.56,118813.0,56.3739,56.4038,56.2941,56.3839,118813.0
2025-04-25 14:30:00,56.57,56.59,56.53,56.55,141207.0,56.3938,56.4138,56.354,56.3739,141207.0
2025-04-25 14:35:00,56.56,56.63,56.54,56.63,39937.0,56.3839,56.4536,56.3639,56.4536,39937.0
2025-04-25 14:40:00,56.63,56.67,56.62,56.64,39735.0,56.4536,56.4935,56.4437,56.4636,39735.0
2025-04-25 14:45:00,56.64,56.66,56.6,56.6,39897.0,56.4636,56.4836,56.4237,56.4237,39897.0
2025-04-25 14:50:00,56.6,56.61,56.49,56.6,48503.0,56.4237,56.4337,56.3141,56.4237,48503.0
2025-04-25 14:55:00,56.59,56.6,56.51,56.54,77727.0,56.4138,56.4237,56.334,56.3639,77727.0
2025-04-25 15:00:00,56.54,56.61,56.52,56.59,73918.0,56.3639,56.4337,56.344,56.4138,73918.0
2025-04-25 15:05:00,56.6,56.6,56.55,56.58,40064.0,56.4237,56.4237,56.3739,56.4038,40064.0
2025-04-25 15:10:00,56.58,56.59,56.52,56.54,50061.0,56.4038,56.4138,56.344,56.3639,50061.0
2025-04-25 15:15:00,56.55,56.59,56.5,56.55,83417.0,56.3739,56.4138,56.324,56.3739,83417.0
2025-04-25 15:20:00,56.55,56.63,56.55,56.62,28422.0,56.3739,56.4536,56.3739,56.4437,28422.0
2025-04-25 15:25:00,56.63,56.63,56.54,56.55,59424.0,56.4536,56.4536,56.3639,56.3739,59424.0
2025-04-25 15:30:00,56.55,56.56,56.49,56.53,79514.0,56.3739,56.3839,56.3141,56.354,79514.0
2025-04-25 15:35:00,56.51,56.58,56.43,56.52,252417.0,56.334,56.4038,56.2543,56.344,252417.0
2025-04-25 15:40:00,56.52,56.59,56.47,56.57,52254.0,56.344,56.4138,56.2941,56.3938,52254.0
2025-04-25 15:45:00,56.57,56.58,56.49,56.53,59995.0,56.3938,56.4038,56.3141,56.354,59995.0
2025-04-25 15:50:00,56.54,56.64,56.51,56.58,105730.0,56.3639,56.4636,56.334,56.4038,105730.0
2025-04-25 15:55:00,56.59,56.63,56.54,56.59,248556.0,56.4138,56.4536,56.3639,56.4138,248556.0
2025-04-28 09:30:00,56.73,57.01,56.73,56.93,234966.0,56.5533,56.8325,56.5533,56.7527,234966.0
2025-04-28 09:35:00,56.93,57.03,56.88,56.95,124544.0,56.7527,56.8524,56.7029,56.7726,124544.0
2025-04-28 09:40:00,56.95,57.13,56.95,57.05,39996.0,56.7726,56.9521,56.7726,56.8723,39996.0
2025-04-28 09:45:00,57.06,57.11,56.96,57.02,242190.0,56.8823,56.9321,56.7826,56.8424,242190.0
2025-04-28 09:50:00,57.02,57.04,56.91,56.94,131948.0,56.8424,56.8624,56.7328,56.7627,131948.0
2025-04-28 09:55:00,56.9,56.91,56.77,56.79,44154.0,56.7228,56.7328,56.5932,56.6131,44154.0
2025-04-28 10:00:00,56.8,56.95,56.76,56.95,120909.0,56.6231,56.7726,56.5832,56.7726,120909.0
2025-04-28 10:05:00,56.96,57.02,56.93,56.98,64175.0,56.7826,56.8424,56.7527,56.8026,64175.0
2025-04-28 10:10:00,56.98,57.03,56.94,56.98,108338.0,56.8026,56.8524,56.7627,56.8026,108338.0
2025-04-28 10:15:00,56.98,57.04,56.97,57.03,69540.0,56.8026,56.8624,56.7926,56.8524,69540.0
2025-04-28 10:20:00,57.03,57.13,57.03,57.13,77229.0,56.8524,56.9521,56.8524,56.9521,77229.0
2025-04-28 10:25:00,57.13,57.14,57.01,57.03,105287.0,56.9521,56.9621,56.8325,56.8524,105287.0
2025-04-28 10:30:00,57.03,57.03,56.89,56.95,94612.0,56.8524,56.8524,56.7128,56.7726,94612.0
2025-04-28 10:35:00,56.95,57.06,56.94,57.03,37638.0,56.7726,56.8823,56.7627,56.8524,37638.0
2025-04-28 10:40:00,57.04,57.05,56.9,57.01,94595.0,56.8624,56.8723,56.7228,56.8325,94595.0
2025-04-28 10:45:00,57.0,57.06,57.0,57.03,76995.0,56.8225,56.8823,56.8225,56.8524,76995.0
2025-04-28 10:50:00,57.03,57.04,56.93,56.97,416316.0,56.8524,56.8624,56.7527,56.7926,416316.0
2025-04-28 10:55:00,56.97,56.98,56.89,56.92,394848.0,56.7926,56.8026,56.7128,56.7427,394848.0
2025-04-28 11:00:00,56.92,56.96,56.89,56.9,81327.0,56.7427,56.7826,56.7128,56.7228,81327.0
2025-04-28 11:05:00,56.9,56.9,56.75,56.76,107037.0,56.7228,56.7228,56.5733,56.5832,107037.0
2025-04-28 11:10:00,56.77,56.83,56.71,56.8,90676.0,56.5932,56.653,56.5334,56.6231,90676.0
2025-04-28 11:15:00,56.78,56.79,56.72,56.73,69806.0,56.6032,56.6131,56.5434,56.5533,69806.0
2025-04-28 11:20:00,56.73,56.73,56.57,56.59,57840.0,56.5533,56.5533,56.3938,56.4138,57840.0
2025-04-28 11:25:00,56.57,56.57,56.47,56.48,84144.0,56.3938,56.3938,56.2941,56.3041,84144.0
2025-04-28 11:30:00,56.48,56.55,56.47,56.48,79869.0,56.3041,56.3739,56.2941,56.3041,79869.0
2025-04-28 11:35:00,56.48,56.59,56.46,56.56,91139.0,56.3041,56.4138,56.2842,56.3839,91139.0
2025-04-28 11:40:00,56.57,56.65,56.55,56.56,74222.0,56.3938,56.4736,56.3739,56.3839,74222.0
2025-04-28 11:45:00,56.57,56.59,56.52,56.55,83360.0,56.3938,56.4138,56.344,56.3739,83360.0
2025-04-28 11:50:00,56.55,56.62,56.51,56.55,69601.0,56.3739,56.4437,56.334,56.3739,69601.0
2025-04-28 11:55:00,56.54,56.59,56.49,56.54,52215.0,56.3639,56.4138,56.3141,56.3639,52215.0
2025-04-28 12:00:00,56.54,56.56,56.42,56.42,43090.0,56.3639,56.3839,56.2443,56.2443,43090.0
2025-04-28 12:05:00,56.43,56.44,56.37,56.39,150320.0,56.2543,56.2642,56.1945,56.2144,150320.0
2025-04-28 12:10:00,56.39,56.4,56.34,56.39,73397.0,56.2144,56.2244,56.1645,56.2144,73397.0
2025-04-28 12:15:00,56.39,56.46,56.39,56.45,33432.0,56.2144,56.2842,56.2144,56.2742,33432.0
2025-04-28 12:20:00,56.45,56.46,56.37,56.42,62460.0,56.2742,56.2842,56.1945,56.2443,62460.0
2025-04-28 12:25:00,56.42,56.42,56.31,56.34,147416.0,56.2443,56.2443,56.1346,56.1645,147416.0
2025-04-28 12:30:00,56.36,56.42,56.35,56.37,25406.0,56.1845,56.2443,56.1745,56.1945,25406.0
2025-04-28 12:35:00,56.37,56.46,56.37,56.41,57475.0,56.1945,56.2842,56.1945,56.2343,57475.0
2025-04-28 12:40:00,56.4,56.46,56.39,56.46,39699.0,56.2244,56.2842,56.2144,56.2842,39699.0
2025-04-28 12:45:00,56.44,56.5,56.43,56.48,52633.0,56.2642,56.324,56.2543,56.3041,52633.0
2025-04-28 12:50:00,56.49,56.5,56.41,56.44,42090.0,56.3141,56.324,56.2343,56.2642,42090.0
2025-04-28 12:55:00,56.42,56.42,56.35,56.39,133578.0,56.2443,56.2443,56.1745,56.2144,133578.0
2025-04-28 13:00:00,56.39,56.42,56.35,56.37,74285.0,56.2144,56.2443,56.1745,56.1945,74285.0
2025-04-28 13:05:00,56.36,56.4,56.28,56.29,98549.0,56.1845,56.2244,56.1047,56.1147,98549.0
2025-04-28 13:10:00,56.29,56.3,56.25,56.25,49611.0,56.1147,56.1247,56.0748,56.0748,49611.0
2025-04-28 13:15:00,56.25,56.32,56.24,56.31,70505.0,56.0748,56.1446,56.0649,56.1346,70505.0
2025-04-28 13:20:00,56.3,56.31,56.27,56.3,59899.0,56.1247,56.1346,56.0948,56.1247,59899.0
2025-04-28 13:25:00,56.32,56.36,56.23,56.24,66862.0,56.1446,56.1845,56.0549,56.0649,66862.0
2025-04-28 13:30:00,56.23,56.27,56.22,56.27,49035.0,56.0549,56.0948,56.0449,56.0948,49035.0
2025-04-28 13:35:00,56.27,56.31,56.24,56.31,36693.0,56.0948,56.1346,56.0649,56.1346,36693.0
2025-04-28 13:40:00,56.3,56.33,56.23,56.3,77518.0,56.1247,56.1546,56.0549,56.1247,77518.0
2025-04-28 13:45:00,56.28,56.33,56.27,56.32,39888.0,56.1047,56.1546,56.0948,56.1446,39888.0
2025-04-28 13:50:00,56.33,56.38,56.31,56.36,43799.0,56.1546,56.2044,56.1346,56.1845,43799.0
2025-04-28 13:55:00,56.36,56.44,56.35,56.42,96100.0,56.1845,56.2642,56.1745,56.2443,96100.0
2025-04-28 14:00:00,56.42,56.45,56.41,56.43,52001.0,56.2443,56.2742,56.2343,56.2543,52001.0
2025-04-28 14:05:00,56.43,56.46,56.42,56.44,27341.0,56.2543,56.2842,56.2443,56.2642,27341.0
2025-04-28 14:10:00,56.44,56.44,56.39,56.43,44131.0,56.2642,56.2642,56.2144,56.2543,44131.0
2025-04-28 14:15:00,56.42,56.43,56.39,56.43,53529.0,56.2443,56.2543,56.2144,56.2543,53529.0
2025-04-28 14:20:00,56.42,56.51,56.42,56.51,131655.0,56.2443,56.334,56.2443,56.334,131655.0
2025-04-28 14:25:00,56.51,56.55,56.49,56.51,56274.0,56.334,56.3739,56.3141,56.334,56274.0
2025-04-28 14:30:00,56.51,56.54,56.49,56.5,35202.0,56.334,56.3639,56.3141,56.324,35202.0
2025-04-28 14:35:00,56.51,56.54,56.47,56.51,40298.0,56.334,56.3639,56.2941,56.334,40298.0
2025-04-28 14:40:00,56.52,56.55,56.51,56.54,69297.0,56.344,56.3739,56.334,56.3639,69297.0
2025-04-28 14:45:00,56.53,56.59,56.52,56.57,59572.0,56.354,56.4138,56.344,56.3938,59572.0
2025-04-28 14:50:00,56.56,56.61,56.56,56.59,32379.0,56.3839,56.4337,56.3839,56.4138,32379.0
2025-04-28 14:55:00,56.59,56.6,56.56,56.57,56738.0,56.4138,56.4237,56.3839,56.3938,56738.0
2025-04-28 15:00:00,56.57,56.65,56.56,56.62,116617.0,56.3938,56.4736,56.3839,56.4437,116617.0
2025-04-28 15:05:00,56.63,56.68,56.6,56.68,102473.0,56.4536,56.5035,56.4237,56.5035,102473.0
2025-04-28 15:10:00,56.67,56.68,56.61,56.66,49907.0,56.4935,56.5035,56.4337,56.4836,49907.0
2025-04-28 15:15:00,56.66,56.68,56.64,56.66,83423.0,56.4836,56.5035,56.4636,56.4836,83423.0
2025-04-28 15:20:00,56.66,56.72,56.65,56.72,51922.0,56.4836,56.5434,56.4736,56.5434,51922.0
2025-04-28 15:25:00,56.72,56.73,56.69,56.71,94099.0,56.5434,56.5533,56.5135,56.5334,94099.0
2025-04-28 15:30:00,56.71,56.73,56.68,56.72,39195.0,56.5334,56.5533,56.5035,56.5434,39195.0
2025-04-28 15:35:00,56.71,56.73,56.58,56.72,312664.0,56.5334,56.5533,56.4038,56.5434,312664.0
2025-04-28 15:40:00,56.72,56.78,56.7,56.78,92749.0,56.5434,56.6032,56.5234,56.6032,92749.0
2025-04-28 15:45:00,56.78,56.81,56.77,56.79,90965.0,56.6032,56.6331,56.5932,56.6131,90965.0
2025-04-28 15:50:00,56.79,56.92,56.78,56.89,195056.0,56.6131,56.7427,56.6032,56.7128,195056.0
2025-04-28 15:55:00,56.88,56.89,56.79,56.8,590607.0,56.7029,56.7128,56.6131,56.6231,590607.0
2025-04-29 09:30:00,56.63,56.82,56.63,56.73,140510.0,56.4536,56.6431,56.4536,56.5533,140510.0
2025-04-29 09:35:00,56.75,56.75,56.65,56.7,128157.0,56.5733,56.5733,56.4736,56.5234,128157.0
2025-04-29 09:40:00,56.7,56.82,56.68,56.72,46779.0,56.5234,56.6431,56.5035,56.5434,46779.0
2025-04-29 09:45:00,56.72,56.76,56.68,56.73,43374.0,56.5434,56.5832,56.5035,56.5533,43374.0
2025-04-29 09:50:00,56.74,56.8,56.69,56.7,111409.0,56.5633,56.6231,56.5135,56.5234,111409.0
2025-04-29 09:55:00,56.71,56.79,56.65,56.65,57934.0,56.5334,56.6131,56.4736,56.4736,57934.0
2025-04-29 10:00:00,56.64,56.76,56.58,56.69,84886.0,56.4636,56.5832,56.4038,56.5135,84886.0
2025-04-29 10:05:00,56.69,56.81,56.69,56.76,38635.0,56.5135,56.6331,56.5135,56.5832,38635.0
2025-04-29 10:10:00,56.76,56.78,56.63,56.66,74144.0,56.5832,56.6032,56.4536,56.4836,74144.0
2025-04-29 10:15:00,56.66,56.67,56.59,56.6,122151.0,56.4836,56.4935,56.4138,56.4237,122151.0
2025-04-29 10:20:00,56.59,56.61,56.5,56.51,52362.0,56.4138,56.4337,56.324,56.334,52362.0
2025-04-29 10:25:00,56.48,56.48,56.36,56.4,37091.0,56.3041,56.3041,56.1845,56.2244,37091.0
2025-04-29 10:30:00,56.41,56.51,56.41,56.51,57006.0,56.2343,56.334,56.2343,56.334,57006.0
2025-04-29 10:35:00,56.51,56.68,56.5,56.67,43558.0,56.334,56.5035,56.324,56.4935,43558.0
2025-04-29 10:40:00,56.66,56.7,56.64,56.68,68587.0,56.4836,56.5234,56.4636,56.5035,68587.0
2025-04-29 10:45:00,56.67,56.76,56.67,56.75,59191.0,56.4935,56.5832,56.4935,56.5733,59191.0
2025-04-29 10:50:00,56.75,56.8,56.7,56.78,51904.0,56.5733,56.6231,56.5234,56.6032,51904.0
2025-04-29 10:55:00,56.78,56.86,56.78,56.84,40589.0,56.6032,56.6829,56.6032,56.663,40589.0
2025-04-29 11:00:00,56.85,56.87,56.77,56.78,64380.0,56.673,56.6929,56.5932,56.6032,64380.0
2025-04-29 11:05:00,56.78,56.84,56.76,56.82,29126.0,56.6032,56.663,56.5832,56.6431,29126.0
2025-04-29 11:10:00,56.84,56.84,56.77,56.83,32252.0,56.663,56.663,56.5932,56.653,32252.0
2025-04-29 11:15:00,56.84,56.84,56.73,56.74,56252.0,56.663,56.663,56.5533,56.5633,56252.0
2025-04-29 11:20:00,56.75,56.79,56.7,56.74,46918.0,56.5733,56.6131,56.5234,56.5633,46918.0
2025-04-29 11:25:00,56.73,56.84,56.73,56.82,12784.0,56.5533,56.663,56.5533,56.6431,12784.0
2025-04-29 11:30:00,56.83,56.83,56.73,56.73,74522.0,56.653,56.653,56.5533,56.5533,74522.0
2025-04-29 11:35:00,56.72,56.8,56.71,56.77,92946.0,56.5434,56.6231,56.5334,56.5932,92946.0
2025-04-29 11:40:00,56.78,56.85,56.77,56.84,27132.0,56.6032,56.673,56.5932,56.663,27132.0
2025-04-29 11:45:00,56.85,56.86,56.8,56.83,45150.0,56.673,56.6829,56.6231,56.653,45150.0
2025-04-29 11:50:00,56.84,56.87,56.77,56.82,64704.0,56.663,56.6929,56.5932,56.6431,64704.0
2025-04-29 11:55:00,56.81,56.81,56.75,56.78,57636.0,56.6331,56.6331,56.5733,56.6032,57636.0
2025-04-29 12:00:00,56.78,56.89,56.77,56.88,15446.0,56.6032,56.7128,56.5932,56.7029,15446.0
2025-04-29 12:05:00,56.88,56.97,56.88,56.95,43157.0,56.7029,56.7926,56.7029,56.7726,43157.0
2025-04-29 12:10:00,56.96,57.0,56.94,57.0,37590.0,56.7826,56.8225,56.7627,56.8225,37590.0
2025-04-29 12:15:00,57.0,57.02,56.97,56.98,108412.0,56.8225,56.8424,56.7926,56.8026,108412.0
2025-04-29 12:20:00,56.98,57.0,56.96,56.97,62684.0,56.8026,56.8225,56.7826,56.7926,62684.0
2025-04-29 12:25:00,56.97,56.99,56.93,56.98,121889.0,56.7926,56.8125,56.7527,56.8026,121889.0
2025-04-29 12:30:00,56.97,57.03,56.93,57.02,71334.0,56.7926,56.8524,56.7527,56.8424,71334.0
2025-04-29 12:35:00,57.01,57.02,56.95,56.98,35070.0,56.8325,56.8424,56.7726,56.8026,35070.0
2025-04-29 12:40:00,56.98,57.03,56.98,57.02,29202.0,56.8026,56.8524,56.8026,56.8424,29202.0
2025-04-29 12:45:00,57.02,57.02,56.84,56.87,62593.0,56.8424,56.8424,56.663,56.6929,62593.0
2025-04-29 12:50:00,56.88,56.92,56.87,56.89,57097.0,56.7029,56.7427,56.6929,56.7128,57097.0
2025-04-29 12:55:00,56.87,56.87,56.76,56.83,56239.0,56.6929,56.6929,56.5832,56.653,56239.0
2025-04-29 13:00:00,56.83,56.85,56.8,56.85,22370.0,56.653,56.673,56.6231,56.673,22370.0
2025-04-29 13:05:00,56.86,56.89,56.83,56.88,14036.0,56.6829,56.7128,56.653,56.7029,14036.0
2025-04-29 13:10:00,56.86,56.9,56.81,56.89,28559.0,56.6829,56.7228,56.6331,56.7128,28559.0
2025-04-29 13:15:00,56.88,57.0,56.88,56.99,61274.0,56.7029,56.8225,56.7029,56.8125,61274.0
2025-04-29 13:20:00,56.99,57.05,56.98,57.05,46311.0,56.8125,56.8723,56.8026,56.8723,46311.0
2025-04-29 13:25:00,57.04,57.07,57.01,57.06,48025.0,56.8624,56.8923,56.8325,56.8823,48025.0
2025-04-29 13:30:00,57.06,57.1,57.06,57.09,44289.0,56.8823,56.9222,56.8823,56.9122,44289.0
2025-04-29 13:35:00,57.09,57.13,57.07,57.13,32744.0,56.9122,56.9521,56.8923,56.9521,32744.0
2025-04-29 13:40:00,57.14,57.18,57.13,57.17,34391.0,56.9621,57.0019,56.9521,56.992,34391.0
2025-04-29 13:45:00,57.18,57.27,57.15,57.26,154253.0,57.0019,57.0917,56.972,57.0817,154253.0
2025-04-29 13:50:00,57.26,57.29,57.23,57.26,137232.0,57.0817,57.1116,57.0518,57.0817,137232.0
2025-04-29 13:55:00,57.26,57.31,57.25,57.26,101528.0,57.0817,57.1315,57.0717,57.0817,101528.0
2025-04-29 14:00:00,57.26,57.34,57.25,57.34,31700.0,57.0817,57.1614,57.0717,57.1614,31700.0
2025-04-29 14:05:00,57.34,57.35,57.28,57.3,99503.0,57.1614,57.1714,57.1016,57.1216,99503.0
2025-04-29 14:10:00,57.3,57.3,57.25,57.28,146708.0,57.1216,57.1216,57.0717,57.1016,146708.0
2025-04-29 14:15:00,57.28,57.32,57.26,57.26,48432.0,57.1016,57.1415,57.0817,57.0817,48432.0
2025-04-29 14:20:00,57.26,57.28,57.21,57.24,50267.0,57.0817,57.1016,57.0318,57.0617,50267.0
2025-04-29 14:25:00,57.23,57.27,57.2,57.25,65436.0,57.0518,57.0917,57.0219,57.0717,65436.0
2025-04-29 14:30:00,57.24,57.27,57.21,57.26,48791.0,57.0617,57.0917,57.0318,57.0817,48791.0
2025-04-29 14:35:00,57.25,57.28,57.25,57.25,63972.0,57.0717,57.1016,57.0717,57.0717,63972.0
2025-04-29 14:40:00,57.26,57.28,57.22,57.28,47231.0,57.0817,57.1016,57.0418,57.1016,47231.0
2025-04-29 14:45:00,57.27,57.27,57.21,57.23,105145.0,57.0917,57.0917,57.0318,57.0518,105145.0
2025-04-29 14:50:00,57.23,57.26,57.18,57.25,101835.0,57.0518,57.0817,57.0019,57.0717,101835.0
2025-04-29 14:55:00,57.24,57.27,57.2,57.22,111783.0,57.0617,57.0917,57.0219,57.0418,111783.0
2025-04-29 15:00:00,57.22,57.27,57.2,57.2,70855.0,57.0418,57.0917,57.0219,57.0219,70855.0
2025-04-29 15:05:00,57.2,57.29,57.19,57.24,172268.0,57.0219,57.1116,57.0119,57.0617,172268.0
2025-04-29 15:10:00,57.25,57.29,57.23,57.27,144061.0,57.0717,57.1116,57.0518,57.0917,144061.0
2025-04-29 15:15:00,57.26,57.28,57.22,57.25,87831.0,57.0817,57.1016,57.0418,57.0717,87831.0
2025-04-29 15:20:00,57.24,57.29,57.22,57.29,40820.0,57.0617,57.1116,57.0418,57.1116,40820.0
2025-04-29 15:25:00,57.29,57.29,57.21,57.24,89596.0,57.1116,57.1116,57.0318,57.0617,89596.0
2025-04-29 15:30:00,57.24,57.25,57.18,57.19,84078.0,57.0617,57.0717,57.0019,57.0119,84078.0
2025-04-29 15:35:00,57.18,57.2,57.12,57.14,138025.0,57.0019,57.0219,56.9421,56.9621,138025.0
2025-04-29 15:40:00,57.14,57.15,57.07,57.11,152693.0,56.9621,56.972,56.8923,56.9321,152693.0
2025-04-29 15:45:00,57.11,57.13,57.06,57.12,131720.0,56.9321,56.9521,56.8823,56.9421,131720.0
2025-04-29 15:50:00,57.12,57.21,57.08,57.15,194798.0,56.9421,57.0318,56.9022,56.972,194798.0
2025-04-29 15:55:00,57.15,57.15,57.05,57.08,362250.0,56.972,56.972,56.8723,56.9022,362250.0
2025-04-30 09:30:00,56.29,56.33,56.01,56.16,230478.0,56.1147,56.1546,55.8356,55.9851,230478.0
2025-04-30 09:35:00,56.16,56.18,55.88,55.89,107930.0,55.9851,56.005,55.706,55.7159,107930.0
2025-04-30 09:40:00,55.87,55.95,55.74,55.87,213514.0,55.696,55.7758,55.5664,55.696,213514.0
2025-04-30 09:45:00,55.87,55.99,55.84,55.96,163314.0,55.696,55.8156,55.6661,55.7857,163314.0
2025-04-30 09:50:00,55.93,55.97,55.82,55.82,102567.0,55.7558,55.7957,55.6462,55.6462,102567.0
2025-04-30 09:55:00,55.83,55.83,55.68,55.73,62894.0,55.6561,55.6561,55.5066,55.5564,62894.0
2025-04-30 10:00:00,55.7,55.91,55.7,55.82,107608.0,55.5265,55.7359,55.5265,55.6462,107608.0
2025-04-30 10:05:00,55.82,55.88,55.74,55.87,139789.0,55.6462,55.706,55.5664,55.696,139789.0
2025-04-30 10:10:00,55.85,55.98,55.82,55.97,142451.0,55.6761,55.8057,55.6462,55.7957,142451.0
2025-04-30 10:15:00,55.96,55.97,55.88,55.94,78079.0,55.7857,55.7957,55.706,55.7658,78079.0
2025-04-30 10:20:00,55.93,56.02,55.9,56.02,35109.0,55.7558,55.8455,55.7259,55.8455,35109.0
2025-04-30 10:25:00,56.02,56.08,55.99,56.07,27251.0,55.8455,55.9054,55.8156,55.8954,27251.0
2025-04-30 10:30:00,56.06,56.16,56.05,56.12,97327.0,55.8854,55.9851,55.8755,55.9452,97327.0
2025-04-30 10:35:00,56.11,56.11,56.01,56.07,71275.0,55.9353,55.9353,55.8356,55.8954,71275.0
2025-04-30 10:40:00,56.06,56.1,55.95,56.08,125263.0,55.8854,55.9253,55.7758,55.9054,125263.0
2025-04-30 10:45:00,56.06,56.07,55.99,56.04,72417.0,55.8854,55.8954,55.8156,55.8655,72417.0
2025-04-30 10:50:00,56.02,56.15,55.96,56.08,111184.0,55.8455,55.9751,55.7857,55.9054,111184.0
2025-04-30 10:55:00,56.06,56.15,56.02,56.08,70660.0,55.8854,55.9751,55.8455,55.9054,70660.0
2025-04-30 11:00:00,56.09,56.19,56.08,56.19,74900.0,55.9153,56.015,55.9054,56.015,74900.0
2025-04-30 11:05:00,56.19,56.31,56.18,56.31,38460.0,56.015,56.1346,56.005,56.1346,38460.0
2025-04-30 11:10:00,56.29,56.39,56.28,56.37,35043.0,56.1147,56.2144,56.1047,56.1945,35043.0
2025-04-30 11:15:00,56.37,56.44,56.34,56.43,57674.0,56.1945,56.2642,56.1645,56.2543,57674.0
2025-04-30 11:20:00,56.42,56.5,56.41,56.43,42211.0,56.2443,56.324,56.2343,56.2543,42211.0
2025-04-30 11:25:00,56.43,56.44,56.34,56.4,45363.0,56.2543,56.2642,56.1645,56.2244,45363.0
2025-04-30 11:30:00,56.4,56.49,56.39,56.48,97437.0,56.2244,56.3141,56.2144,56.3041,97437.0
2025-04-30 11:35:00,56.49,56.51,56.43,56.48,106194.0,56.3141,56.334,56.2543,56.3041,106194.0
2025-04-30 11:40:00,56.48,56.53,56.42,56.5,174434.0,56.3041,56.354,56.2443,56.324,174434.0
2025-04-30 11:45:00,56.48,56.5,56.44,56.48,62381.0,56.3041,56.324,56.2642,56.3041,62381.0
2025-04-30 11:50:00,56.48,56.52,56.44,56.49,72307.0,56.3041,56.344,56.2642,56.3141,72307.0
2025-04-30 11:55:00,56.47,56.55,56.43,56.5,45670.0,56.2941,56.3739,56.2543,56.324,45670.0
2025-04-30 12:00:00,56.5,56.55,56.49,56.53,40752.0,56.324,56.3739,56.3141,56.354,40752.0
2025-04-30 12:05:00,56.53,56.58,56.52,56.53,39185.0,56.354,56.4038,56.344,56.354,39185.0
2025-04-30 12:10:00,56.52,56.53,56.45,56.46,119744.0,56.344,56.354,56.2742,56.2842,119744.0
2025-04-30 12:15:00,56.45,56.47,56.39,56.42,36332.0,56.2742,56.2941,56.2144,56.2443,36332.0
2025-04-30 12:20:00,56.43,56.43,56.29,56.3,73911.0,56.2543,56.2543,56.1147,56.1247,73911.0
2025-04-30 12:25:00,56.29,56.32,56.27,56.27,56081.0,56.1147,56.1446,56.0948,56.0948,56081.0
2025-04-30 12:30:00,56.26,56.27,56.23,56.26,97047.0,56.0848,56.0948,56.0549,56.0848,97047.0
2025-04-30 12:35:00,56.25,56.39,56.23,56.39,54192.0,56.0748,56.2144,56.0549,56.2144,54192.0
2025-04-30 12:40:00,56.39,56.46,56.38,56.41,30472.0,56.2144,56.2842,56.2044,56.2343,30472.0
2025-04-30 12:45:00,56.41,56.44,56.39,56.41,24500.0,56.2343,56.2642,56.2144,56.2343,24500.0
2025-04-30 12:50:00,56.41,56.46,56.41,56.46,26843.0,56.2343,56.2842,56.2343,56.2842,26843.0
2025-04-30 12:55:00,56.45,56.47,56.39,56.44,27881.0,56.2742,56.2941,56.2144,56.2642,27881.0
2025-04-30 13:00:00,56.44,56.49,56.43,56.45,18204.0,56.2642,56.3141,56.2543,56.2742,18204.0
2025-04-30 13:05:00,56.44,56.45,56.37,56.38,20833.0,56.2642,56.2742,56.1945,56.2044,20833.0
2025-04-30 13:10:00,56.37,56.37,56.25,56.31,54791.0,56.1945,56.1945,56.0748,56.1346,54791.0
2025-04-30 13:15:00,56.32,56.41,56.32,56.41,39151.0,56.1446,56.2343,56.1446,56.2343,39151.0
2025-04-30 13:20:00,56.4,56.42,56.39,56.41,57775.0,56.2244,56.2443,56.2144,56.2343,57775.0
2025-04-30 13:25:00,56.41,56.52,56.41,56.52,27778.0,56.2343,56.344,56.2343,56.344,27778.0
2025-04-30 13:30:00,56.51,56.58,56.49,56.58,58085.0,56.334,56.4038,56.3141,56.4038,58085.0
2025-04-30 13:35:00,56.57,56.62,56.56,56.57,46467.0,56.3938,56.4437,56.3839,56.3938,46467.0
2025-04-30 13:40:00,56.56,56.61,56.55,56.6,41934.0,56.3839,56.4337,56.3739,56.4237,41934.0
2025-04-30 13:45:00,56.6,56.61,56.55,56.57,20609.0,56.4237,56.4337,56.3739,56.3938,20609.0
2025-04-30 13:50:00,56.57,56.61,56.56,56.6,35284.0,56.3938,56.4337,56.3839,56.4237,35284.0
2025-04-30 13:55:00,56.61,56.62,56.54,56.54,47640.0,56.4337,56.4437,56.3639,56.3639,47640.0
2025-04-30 14:00:00,56.54,56.55,56.48,56.51,65009.0,56.3639,56.3739,56.3041,56.334,65009.0
2025-04-30 14:05:00,56.52,56.77,56.47,56.56,586333.0,56.344,56.5932,56.2941,56.3839,586333.0
2025-04-30 14:10:00,56.55,56.66,56.54,56.58,111208.0,56.3739,56.4836,56.3639,56.4038,111208.0
2025-04-30 14:15:00,56.59,56.66,56.58,56.65,47239.0,56.4138,56.4836,56.4038,56.4736,47239.0
2025-04-30 14:20:00,56.66,56.68,56.61,56.65,66762.0,56.4836,56.5035,56.4337,56.4736,66762.0
2025-04-30 14:25:00,56.65,56.67,56.53,56.58,123161.0,56.4736,56.4935,56.354,56.4038,123161.0
2025-04-30 14:30:00,56.58,56.64,56.57,56.6,56070.0,56.4038,56.4636,56.3938,56.4237,56070.0
2025-04-30 14:35:00,56.56,56.57,56.46,56.47,36983.0,56.3839,56.3938,56.2842,56.2941,36983.0
2025-04-30 14:40:00,56.46,56.49,56.42,56.44,101599.0,56.2842,56.3141,56.2443,56.2642,101599.0
2025-04-30 14:45:00,56.44,56.57,56.43,56.53,44114.0,56.2642,56.3938,56.2543,56.354,44114.0
2025-04-30 14:50:00,56.53,56.56,56.48,56.48,39051.0,56.354,56.3839,56.3041,56.3041,39051.0
2025-04-30 14:55:00,56.48,56.52,56.43,56.44,90422.0,56.3041,56.344,56.2543,56.2642,90422.0
2025-04-30 15:00:00,56.45,56.51,56.45,56.48,46489.0,56.2742,56.334,56.2742,56.3041,46489.0
2025-04-30 15:05:00,56.48,56.52,56.47,56.48,32730.0,56.3041,56.344,56.2941,56.3041,32730.0
2025-04-30 15:10:00,56.48,56.55,56.46,56.54,59299.0,56.3041,56.3739,56.2842,56.3639,59299.0
2025-04-30 15:15:00,56.54,56.56,56.52,56.53,59065.0,56.3639,56.3839,56.344,56.354,59065.0
2025-04-30 15:20:00,56.52,56.59,56.5,56.54,52335.0,56.344,56.4138,56.324,56.3639,52335.0
2025-04-30 15:25:00,56.53,56.55,56.47,56.48,52222.0,56.354,56.3739,56.2941,56.3041,52222.0
2025-04-30 15:30:00,56.48,56.51,56.45,56.47,65005.0,56.3041,56.334,56.2742,56.2941,65005.0
2025-04-30 15:35:00,56.46,56.53,56.42,56.48,103649.0,56.2842,56.354,56.2443,56.3041,103649.0
2025-04-30 15:40:00,56.48,56.63,56.47,56.63,93177.0,56.3041,56.4536,56.2941,56.4536,93177.0
2025-04-30 15:45:00,56.63,56.83,56.63,56.78,56387.0,56.4536,56.653,56.4536,56.6032,56387.0
2025-04-30 15:50:00,56.79,57.04,56.78,57.0,389247.0,56.6131,56.8624,56.6032,56.8225,389247.0
2025-04-30 15:55:00,57.0,57.08,56.93,56.94,1813122.0,56.8225,56.9022,56.7527,56.7627,1813122.0
2025-05-01 09:30:00,57.29,57.34,56.83,56.92,252992.0,57.1116,57.1614,56.653,56.7427,252992.0
2025-05-01 09:35:00,56.92,57.19,56.85,57.09,81048.0,56.7427,57.0119,56.673,56.9122,81048.0
2025-05-01 09:40:00,57.11,57.26,57.02,57.23,72114.0,56.9321,57.0817,56.8424,57.0518,72114.0
2025-05-01 09:45:00,57.23,57.35,57.2,57.29,137442.0,57.0518,57.1714,57.0219,57.1116,137442.0
2025-05-01 09:50:00,57.3,57.41,57.27,57.4,160322.0,57.1216,57.2312,57.0917,57.2212,160322.0
2025-05-01 09:55:00,57.38,57.39,57.17,57.22,62305.0,57.2013,57.2113,56.992,57.0418,62305.0
2025-05-01 10:00:00,57.23,57.58,57.19,57.54,133778.0,57.0518,57.4007,57.0119,57.3608,133778.0
2025-05-01 10:05:00,57.55,57.62,57.44,57.47,122411.0,57.3708,57.4406,57.2611,57.291,122411.0
2025-05-01 10:10:00,57.47,57.51,57.37,57.47,238542.0,57.291,57.3309,57.1913,57.291,238542.0
2025-05-01 10:15:00,57.47,57.57,57.46,57.52,44151.0,57.291,57.3907,57.2811,57.3409,44151.0
2025-05-01 10:20:00,57.53,57.64,57.51,57.59,80778.0,57.3508,57.4605,57.3309,57.4107,80778.0
2025-05-01 10:25:00,57.59,57.63,57.56,57.6,20566.0,57.4107,57.4505,57.3807,57.4206,20566.0
2025-05-01 10:30:00,57.6,57.62,57.47,57.52,192070.0,57.4206,57.4406,57.291,57.3409,192070.0
2025-05-01 10:35:00,57.52,57.62,57.51,57.61,86215.0,57.3409,57.4406,57.3309,57.4306,86215.0
2025-05-01 10:40:00,57.63,57.66,57.58,57.59,36816.0,57.4505,57.4804,57.4007,57.4107,36816.0
2025-05-01 10:45:00,57.58,57.68,57.57,57.67,32600.0,57.4007,57.5004,57.3907,57.4904,32600.0
2025-05-01 10:50:00,57.67,57.72,57.67,57.71,50074.0,57.4904,57.5402,57.4904,57.5303,50074.0
2025-05-01 10:55:00,57.73,57.79,57.72,57.79,44612.0,57.5502,57.61,57.5402,57.61,44612.0
2025-05-01 11:00:00,57.78,57.79,57.7,57.79,111092.0,57.6001,57.61,57.5203,57.61,111092.0
2025-05-01 11:05:00,57.78,57.8,57.73,57.76,52523.0,57.6001,57.62,57.5502,57.5801,52523.0
2025-05-01 11:10:00,57.75,57.77,57.72,57.75,34567.0,57.5702,57.5901,57.5402,57.5702,34567.0
2025-05-01 11:15:00,57.76,57.8,57.73,57.77,321151.0,57.5801,57.62,57.5502,57.5901,321151.0
2025-05-01 11:20:00,57.77,57.82,57.73,57.79,40786.0,57.5901,57.6399,57.5502,57.61,40786.0
2025-05-01 11:25:00,57.8,57.88,57.8,57.81,54571.0,57.62,57.6998,57.62,57.63,54571.0
2025-05-01 11:30:00,57.82,57.83,57.7,57.73,69848.0,57.6399,57.6499,57.5203,57.5502,69848.0
2025-05-01 11:35:00,57.73,57.78,57.69,57.7,77916.0,57.5502,57.6001,57.5103,57.5203,77916.0
2025-05-01 11:40:00,57.72,57.72,57.6,57.61,53146.0,57.5402,57.5402,57.4206,57.4306,53146.0
2025-05-01 11:45:00,57.6,57.61,57.53,57.56,33340.0,57.4206,57.4306,57.3508,57.3807,33340.0
2025-05-01 11:50:00,57.55,57.56,57.48,57.48,15301.0,57.3708,57.3807,57.301,57.301,15301.0
2025-05-01 11:55:00,57.47,57.48,57.34,57.39,85436.0,57.291,57.301,57.1614,57.2113,85436.0
2025-05-01 12:00:00,57.39,57.43,57.31,57.34,161459.0,57.2113,57.2512,57.1315,57.1614,161459.0
2025-05-01 12:05:00,57.36,57.44,57.35,57.44,27668.0,57.1814,57.2611,57.1714,57.2611,27668.0
2025-05-01 12:10:00,57.43,57.43,57.33,57.33,75524.0,57.2512,57.2512,57.1515,57.1515,75524.0
2025-05-01 12:15:00,57.32,57.32,57.23,57.28,75051.0,57.1415,57.1415,57.0518,57.1016,75051.0
2025-05-01 12:20:00,57.29,57.32,57.26,57.27,66255.0,57.1116,57.1415,57.0817,57.0917,66255.0
2025-05-01 12:25:00,57.26,57.38,57.26,57.36,41376.0,57.0817,57.2013,57.0817,57.1814,41376.0
2025-05-01 12:30:00,57.35,57.42,57.33,57.42,114139.0,57.1714,57.2412,57.1515,57.2412,114139.0
2025-05-01 12:35:00,57.41,57.48,57.41,57.44,42454.0,57.2312,57.301,57.2312,57.2611,42454.0
2025-05-01 12:40:00,57.43,57.44,57.35,57.41,41813.0,57.2512,57.2611,57.1714,57.2312,41813.0
2025-05-01 12:45:00,57.4,57.42,57.3,57.33,34692.0,57.2212,57.2412,57.1216,57.1515,34692.0
2025-05-01 12:50:00,57.33,57.39,57.31,57.33,45922.0,57.1515,57.2113,57.1315,57.1515,45922.0
2025-05-01 12:55:00,57.33,57.39,57.31,57.33,74745.0,57.1515,57.2113,57.1315,57.1515,74745.0
2025-05-01 13:00:00,57.34,57.49,57.33,57.48,33487.0,57.1614,57.311,57.1515,57.301,33487.0
2025-05-01 13:05:00,57.5,57.53,57.45,57.52,38695.0,57.3209,57.3508,57.2711,57.3409,38695.0
2025-05-01 13:10:00,57.53,57.54,57.51,57.54,46394.0,57.3508,57.3608,57.3309,57.3608,46394.0
2025-05-01 13:15:00,57.54,57.61,57.54,57.59,43626.0,57.3608,57.4306,57.3608,57.4107,43626.0
2025-05-01 13:20:00,57.59,57.6,57.54,57.55,36311.0,57.4107,57.4206,57.3608,57.3708,36311.0
2025-05-01 13:25:00,57.57,57.57,57.48,57.52,32687.0,57.3907,57.3907,57.301,57.3409,32687.0
2025-05-01 13:30:00,57.52,57.55,57.5,57.55,42835.0,57.3409,57.3708,57.3209,57.3708,42835.0
2025-05-01 13:35:00,57.54,57.55,57.46,57.47,37958.0,57.3608,57.3708,57.2811,57.291,37958.0
2025-05-01 13:40:00,57.45,57.46,57.33,57.36,44809.0,57.2711,57.2811,57.1515,57.1814,44809.0
2025-05-01 13:45:00,57.35,57.4,57.33,57.39,33263.0,57.1714,57.2212,57.1515,57.2113,33263.0
2025-05-01 13:50:00,57.39,57.43,57.33,57.37,28493.0,57.2113,57.2512,57.1515,57.1913,28493.0
2025-05-01 13:55:00,57.37,57.38,57.31,57.34,91338.0,57.1913,57.2013,57.1315,57.1614,91338.0
2025-05-01 14:00:00,57.34,57.41,57.33,57.4,58645.0,57.1614,57.2312,57.1515,57.2212,58645.0
2025-05-01 14:05:00,57.4,57.49,57.39,57.47,38214.0,57.2212,57.311,57.2113,57.291,38214.0
2025-05-01 14:10:00,57.45,57.49,57.44,57.47,208607.0,57.2711,57.311,57.2611,57.291,208607.0
2025-05-01 14:15:00,57.47,57.51,57.46,57.5,39487.0,57.291,57.3309,57.2811,57.3209,39487.0
2025-05-01 14:20:00,57.49,57.5,57.46,57.47,182945.0,57.311,57.3209,57.2811,57.291,182945.0
2025-05-01 14:25:00,57.46,57.49,57.39,57.49,76557.0,57.2811,57.311,57.2113,57.311,76557.0
2025-05-01 14:30:00,57.48,57.54,57.47,57.5,56865.0,57.301,57.3608,57.291,57.3209,56865.0
2025-05-01 14:35:00,57.51,57.51,57.47,57.5,36322.0,57.3309,57.3309,57.291,57.3209,36322.0
2025-05-01 14:40:00,57.5,57.54,57.47,57.51,61622.0,57.3209,57.3608,57.291,57.3309,61622.0
2025-05-01 14:45:00,57.53,57.57,57.48,57.53,308348.0,57.3508,57.3907,57.301,57.3508,308348.0
2025-05-01 14:50:00,57.53,57.55,57.51,57.53,129374.0,57.3508,57.3708,57.3309,57.3508,129374.0
2025-05-01 14:55:00,57.53,57.56,57.48,57.51,63853.0,57.3508,57.3807,57.301,57.3309,63853.0
2025-05-01 15:00:00,57.51,57.55,57.47,57.53,100841.0,57.3309,57.3708,57.291,57.3508,100841.0
2025-05-01 15:05:00,57.54,57.55,57.49,57.5,62788.0,57.3608,57.3708,57.311,57.3209,62788.0
2025-05-01 15:10:00,57.48,57.51,57.44,57.5,72174.0,57.301,57.3309,57.2611,57.3209,72174.0
2025-05-01 15:15:00,57.51,57.55,57.48,57.54,81707.0,57.3309,57.3708,57.301,57.3608,81707.0
2025-05-01 15:20:00,57.54,57.56,57.53,57.55,82147.0,57.3608,57.3807,57.3508,57.3708,82147.0
2025-05-01 15:25:00,57.55,57.62,57.54,57.61,71805.0,57.3708,57.4406,57.3608,57.4306,71805.0
2025-05-01 15:30:00,57.61,57.63,57.58,57.62,75511.0,57.4306,57.4505,57.4007,57.4406,75511.0
2025-05-01 15:35:00,57.62,57.65,57.59,57.61,135481.0,57.4406,57.4705,57.4107,57.4306,135481.0
2025-05-01 15:40:00,57.62,57.64,57.59,57.63,126460.0,57.4406,57.4605,57.4107,57.4505,126460.0
2025-05-01 15:45:00,57.63,57.67,57.61,57.67,233922.0,57.4505,57.4904,57.4306,57.4904,233922.0
2025-05-01 15:50:00,57.66,57.69,57.46,57.48,360799.0,57.4804,57.5103,57.2811,57.301,360799.0
2025-05-01 15:55:00,57.48,57.49,57.22,57.28,747525.0,57.301,57.311,57.0418,57.1016,747525.0
2025-05-02 09:30:00,58.09,58.38,58.0,58.35,515069.0,57.9091,58.1982,57.8194,58.1683,515069.0
2025-05-02 09:35:00,58.34,58.36,58.22,58.31,294951.0,58.1583,58.1783,58.0387,58.1284,294951.0
2025-05-02 09:40:00,58.33,58.36,58.19,58.28,62807.0,58.1484,58.1783,58.0088,58.0985,62807.0
2025-05-02 09:45:00,58.27,58.3,58.13,58.16,118395.0,58.0885,58.1184,57.949,57.9789,118395.0
2025-05-02 09:50:00,58.16,58.2,58.02,58.09,242744.0,57.9789,58.0188,57.8393,57.9091,242744.0
2025-05-02 09:55:00,58.1,58.14,57.99,58.06,91848.0,57.9191,57.9589,57.8094,57.8792,91848.0
2025-05-02 10:00:00,58.08,58.17,58.03,58.06,107561.0,57.8991,57.9888,57.8493,57.8792,107561.0
2025-05-02 10:05:00,58.08,58.25,58.07,58.24,53817.0,57.8991,58.0686,57.8892,58.0586,53817.0
2025-05-02 10:10:00,58.25,58.25,58.17,58.23,42930.0,58.0686,58.0686,57.9888,58.0487,42930.0
2025-05-02 10:15:00,58.24,58.37,58.23,58.34,137464.0,58.0586,58.1882,58.0487,58.1583,137464.0
2025-05-02 10:20:00,58.34,58.34,58.24,58.3,68430.0,58.1583,58.1583,58.0586,58.1184,68430.0
2025-05-02 10:25:00,58.3,58.39,58.29,58.39,64884.0,58.1184,58.2082,58.1085,58.2082,64884.0
2025-05-02 10:30:00,58.39,58.4,58.31,58.38,34840.0,58.2082,58.2181,58.1284,58.1982,34840.0
2025-05-02 10:35:00,58.38,58.38,58.3,58.38,54584.0,58.1982,58.1982,58.1184,58.1982,54584.0
2025-05-02 10:40:00,58.37,58.38,58.25,58.26,54241.0,58.1882,58.1982,58.0686,58.0786,54241.0
2025-05-02 10:45:00,58.27,58.36,58.24,58.27,84786.0,58.0885,58.1783,58.0586,58.0885,84786.0
2025-05-02 10:50:00,58.26,58.32,58.22,58.3,77445.0,58.0786,58.1384,58.0387,58.1184,77445.0
2025-05-02 10:55:00,58.31,58.34,58.29,58.34,32346.0,58.1284,58.1583,58.1085,58.1583,32346.0
2025-05-02 11:00:00,58.33,58.37,58.32,58.37,69340.0,58.1484,58.1882,58.1384,58.1882,69340.0
2025-05-02 11:05:00,58.37,58.38,58.32,58.33,39691.0,58.1882,58.1982,58.1384,58.1484,39691.0
2025-05-02 11:10:00,58.34,58.34,58.29,58.29,132989.0,58.1583,58.1583,58.1085,58.1085,132989.0
2025-05-02 11:15:00,58.29,58.36,58.28,58.31,38344.0,58.1085,58.1783,58.0985,58.1284,38344.0
2025-05-02 11:20:00,58.31,58.31,58.22,58.25,32164.0,58.1284,58.1284,58.0387,58.0686,32164.0
2025-05-02 11:25:00,58.24,58.24,58.14,58.16,44686.0,58.0586,58.0586,57.9589,57.9789,44686.0
2025-05-02 11:30:00,58.17,58.3,58.14,58.28,96177.0,57.9888,58.1184,57.9589,58.0985,96177.0
2025-05-02 11:35:00,58.28,58.34,58.24,58.34,44358.0,58.0985,58.1583,58.0586,58.1583,44358.0
2025-05-02 11:40:00,58.36,58.37,58.34,58.35,230518.0,58.1783,58.1882,58.1583,58.1683,230518.0
2025-05-02 11:45:00,58.35,58.39,58.34,58.39,33598.0,58.1683,58.2082,58.1583,58.2082,33598.0
2025-05-02 11:50:00,58.38,58.41,58.35,58.38,38533.0,58.1982,58.2281,58.1683,58.1982,38533.0
2025-05-02 11:55:00,58.4,58.41,58.37,58.39,115454.0,58.2181,58.2281,58.1882,58.2082,115454.0
2025-05-02 12:00:00,58.39,58.58,58.38,58.55,551421.0,58.2082,58.3976,58.1982,58.3677,551421.0
2025-05-02 12:05:00,58.56,58.59,58.54,58.57,51986.0,58.3776,58.4075,58.3577,58.3876,51986.0
2025-05-02 12:10:00,58.57,58.66,58.55,58.66,48271.0,58.3876,58.4773,58.3677,58.4773,48271.0
2025-05-02 12:15:00,58.65,58.67,58.6,58.66,53948.0,58.4674,58.4873,58.4175,58.4773,53948.0
2025-05-02 12:20:00,58.68,58.68,58.63,58.63,33799.0,58.4973,58.4973,58.4474,58.4474,33799.0
2025-05-02 12:25:00,58.64,58.67,58.6,58.61,41818.0,58.4574,58.4873,58.4175,58.4275,41818.0
2025-05-02 12:30:00,58.63,58.73,58.63,58.71,172688.0,58.4474,58.5471,58.4474,58.5272,172688.0
2025-05-02 12:35:00,58.7,58.76,58.66,58.76,76885.0,58.5172,58.577,58.4773,58.577,76885.0
2025-05-02 12:40:00,58.76,58.76,58.7,58.74,36499.0,58.577,58.577,58.5172,58.5571,36499.0
2025-05-02 12:45:00,58.74,58.74,58.7,58.73,90965.0,58.5571,58.5571,58.5172,58.5471,90965.0
2025-05-02 12:50:00,58.73,58.75,58.67,58.71,157493.0,58.5471,58.567,58.4873,58.5272,157493.0
2025-05-02 12:55:00,58.71,58.73,58.69,58.69,110000.0,58.5272,58.5471,58.5072,58.5072,110000.0
2025-05-02 13:00:00,58.7,58.72,58.66,58.68,71751.0,58.5172,58.5371,58.4773,58.4973,71751.0
2025-05-02 13:05:00,58.68,58.69,58.63,58.63,73176.0,58.4973,58.5072,58.4474,58.4474,73176.0
2025-05-02 13:10:00,58.64,58.64,58.58,58.61,470416.0,58.4574,58.4574,58.3976,58.4275,470416.0
2025-05-02 13:15:00,58.61,58.63,58.58,58.61,77728.0,58.4275,58.4474,58.3976,58.4275,77728.0
2025-05-02 13:20:00,58.61,58.68,58.59,58.59,43021.0,58.4275,58.4973,58.4075,58.4075,43021.0
2025-05-02 13:25:00,58.59,58.65,58.57,58.62,43943.0,58.4075,58.4674,58.3876,58.4374,43943.0
2025-05-02 13:30:00,58.63,58.65,58.61,58.63,37597.0,58.4474,58.4674,58.4275,58.4474,37597.0
2025-05-02 13:35:00,58.62,58.68,58.6,58.66,66442.0,58.4374,58.4973,58.4175,58.4773,66442.0
2025-05-02 13:40:00,58.65,58.68,58.61,58.68,177056.0,58.4674,58.4973,58.4275,58.4973,177056.0
2025-05-02 13:45:00,58.67,58.69,58.64,58.64,75312.0,58.4873,58.5072,58.4574,58.4574,75312.0
2025-05-02 13:50:00,58.64,58.69,58.62,58.67,64364.0,58.4574,58.5072,58.4374,58.4873,64364.0
2025-05-02 13:55:00,58.67,58.67,58.64,58.64,36784.0,58.4873,58.4873,58.4574,58.4574,36784.0
2025-05-02 14:00:00,58.64,58.68,58.64,58.68,36491.0,58.4574,58.4973,58.4574,58.4973,36491.0
2025-05-02 14:05:00,58.68,58.7,58.66,58.69,24546.0,58.4973,58.5172,58.4773,58.5072,24546.0
2025-05-02 14:10:00,58.69,58.72,58.67,58.7,78372.0,58.5072,58.5371,58.4873,58.5172,78372.0
2025-05-02 14:15:00,58.7,58.74,58.68,58.71,154350.0,58.5172,58.5571,58.4973,58.5272,154350.0
2025-05-02 14:20:00,58.7,58.73,58.68,58.73,39106.0,58.5172,58.5471,58.4973,58.5471,39106.0
2025-05-02 14:25:00,58.72,58.72,58.69,58.7,50615.0,58.5371,58.5371,58.5072,58.5172,50615.0
2025-05-02 14:30:00,58.7,58.73,58.7,58.72,324916.0,58.5172,58.5471,58.5172,58.5371,324916.0
2025-05-02 14:35:00,58.72,58.76,58.71,58.73,47786.0,58.5371,58.577,58.5272,58.5471,47786.0
2025-05-02 14:40:00,58.73,58.75,58.71,58.72,59154.0,58.5471,58.567,58.5272,58.5371,59154.0
2025-05-02 14:45:00,58.73,58.73,58.58,58.59,150133.0,58.5471,58.5471,58.3976,58.4075,150133.0
2025-05-02 14:50:00,58.59,58.63,58.55,58.62,78256.0,58.4075,58.4474,58.3677,58.4374,78256.0
2025-05-02 14:55:00,58.62,58.65,58.6,58.6,86275.0,58.4374,58.4674,58.4175,58.4175,86275.0
2025-05-02 15:00:00,58.6,58.63,58.57,58.59,55443.0,58.4175,58.4474,58.3876,58.4075,55443.0
2025-05-02 15:05:00,58.59,58.63,58.54,58.63,309986.0,58.4075,58.4474,58.3577,58.4474,309986.0
2025-05-02 15:10:00,58.63,58.63,58.56,58.58,59960.0,58.4474,58.4474,58.3776,58.3976,59960.0
2025-05-02 15:15:00,58.58,58.66,58.58,58.65,83441.0,58.3976,58.4773,58.3976,58.4674,83441.0
2025-05-02 15:20:00,58.64,58.69,58.64,58.69,35492.0,58.4574,58.5072,58.4574,58.5072,35492.0
2025-05-02 15:25:00,58.68,58.71,58.67,58.68,22364.0,58.4973,58.5272,58.4873,58.4973,22364.0
2025-05-02 15:30:00,58.68,58.69,58.61,58.62,196935.0,58.4973,58.5072,58.4275,58.4374,196935.0
2025-05-02 15:35:00,58.62,58.69,58.6,58.69,81785.0,58.4374,58.5072,58.4175,58.5072,81785.0
2025-05-02 15:40:00,58.68,58.71,58.66,58.69,82679.0,58.4973,58.5272,58.4773,58.5072,82679.0
2025-05-02 15:45:00,58.69,58.69,58.56,58.57,93778.0,58.5072,58.5072,58.3776,58.3876,93778.0
2025-05-02 15:50:00,58.57,58.72,58.56,58.66,323351.0,58.3876,58.5371,58.3776,58.4773,323351.0
2025-05-02 15:55:00,58.65,58.67,58.58,58.63,562621.0,58.4674,58.4873,58.3976,58.4474,562621.0
2025-05-05 09:30:00,58.18,58.47,58.14,58.46,124443.0,57.9988,58.2879,57.9589,58.2779,124443.0
2025-05-05 09:35:00,58.46,58.48,58.36,58.38,58655.0,58.2779,58.2979,58.1783,58.1982,58655.0
2025-05-05 09:40:00,58.39,58.46,58.34,58.41,25998.0,58.2082,58.2779,58.1583,58.2281,25998.0
2025-05-05 09:45:00,58.4,58.42,58.3,58.4,63382.0,58.2181,58.2381,58.1184,58.2181,63382.0
2025-05-05 09:50:00,58.41,58.41,58.28,58.36,49303.0,58.2281,58.2281,58.0985,58.1783,49303.0
2025-05-05 09:55:00,58.37,58.53,58.36,58.48,35391.0,58.1882,58.3477,58.1783,58.2979,35391.0
2025-05-05 10:00:00,58.5,58.66,58.48,58.54,73102.0,58.3178,58.4773,58.2979,58.3577,73102.0
2025-05-05 10:05:00,58.54,58.61,58.48,58.58,89312.0,58.3577,58.4275,58.2979,58.3976,89312.0
2025-05-05 10:10:00,58.56,58.64,58.52,58.53,43934.0,58.3776,58.4574,58.3378,58.3477,43934.0
2025-05-05 10:15:00,58.55,58.68,58.52,58.65,95287.0,58.3677,58.4973,58.3378,58.4674,95287.0
2025-05-05 10:20:00,58.66,58.67,58.61,58.64,48353.0,58.4773,58.4873,58.4275,58.4574,48353.0
2025-05-05 10:25:00,58.64,58.74,58.64,58.73,53656.0,58.4574,58.5571,58.4574,58.5471,53656.0
2025-05-05 10:30:00,58.74,58.76,58.72,58.72,45529.0,58.5571,58.577,58.5371,58.5371,45529.0
2025-05-05 10:35:00,58.73,58.84,58.73,58.83,95167.0,58.5471,58.6568,58.5471,58.6468,95167.0
2025-05-05 10:40:00,58.83,58.9,58.82,58.86,67462.0,58.6468,58.7166,58.6368,58.6767,67462.0
2025-05-05 10:45:00,58.85,58.89,58.82,58.82,36787.0,58.6667,58.7066,58.6368,58.6368,36787.0
2025-05-05 10:50:00,58.82,58.82,58.76,58.82,30722.0,58.6368,58.6368,58.577,58.6368,30722.0
2025-05-05 10:55:00,58.82,58.87,58.81,58.87,54190.0,58.6368,58.6867,58.6269,58.6867,54190.0
2025-05-05 11:00:00,58.88,58.89,58.85,58.88,60945.0,58.6966,58.7066,58.6667,58.6966,60945.0
2025-05-05 11:05:00,58.88,58.9,58.84,58.85,247158.0,58.6966,58.7166,58.6568,58.6667,247158.0
2025-05-05 11:10:00,58.85,58.89,58.8,58.81,72364.0,58.6667,58.7066,58.6169,58.6269,72364.0
2025-05-05 11:15:00,58.81,58.84,58.78,58.84,31487.0,58.6269,58.6568,58.5969,58.6568,31487.0
2025-05-05 11:20:00,58.84,58.89,58.82,58.89,29031.0,58.6568,58.7066,58.6368,58.7066,29031.0
2025-05-05 11:25:00,58.88,58.88,58.83,58.86,30218.0,58.6966,58.6966,58.6468,58.6767,30218.0
2025-05-05 11:30:00,58.86,58.88,58.77,58.77,64065.0,58.6767,58.6966,58.587,58.587,64065.0
2025-05-05 11:35:00,58.77,58.79,58.74,58.74,33610.0,58.587,58.6069,58.5571,58.5571,33610.0
2025-05-05 11:40:00,58.74,58.81,58.73,58.78,56806.0,58.5571,58.6269,58.5471,58.5969,56806.0
2025-05-05 11:45:00,58.79,58.85,58.78,58.81,73253.0,58.6069,58.6667,58.5969,58.6269,73253.0
2025-05-05 11:50:00,58.81,58.9,58.81,58.89,16281.0,58.6269,58.7166,58.6269,58.7066,16281.0
2025-05-05 11:55:00,58.89,58.89,58.83,58.85,38138.0,58.7066,58.7066,58.6468,58.6667,38138.0
2025-05-05 12:00:00,58.86,58.92,58.84,58.89,60651.0,58.6767,58.7365,58.6568,58.7066,60651.0
2025-05-05 12:05:00,58.89,58.91,58.84,58.86,133756.0,58.7066,58.7265,58.6568,58.6767,133756.0
2025-05-05 12:10:00,58.86,58.9,58.85,58.85,52383.0,58.6767,58.7166,58.6667,58.6667,52383.0
2025-05-05 12:15:00,58.85,58.89,58.84,58.88,19942.0,58.6667,58.7066,58.6568,58.6966,19942.0
2025-05-05 12:20:00,58.88,58.88,58.82,58.85,30418.0,58.6966,58.6966,58.6368,58.6667,30418.0
2025-05-05 12:25:00,58.84,58.88,58.81,58.86,20550.0,58.6568,58.6966,58.6269,58.6767,20550.0
2025-05-05 12:30:00,58.86,58.87,58.81,58.85,59690.0,58.6767,58.6867,58.6269,58.6667,59690.0
2025-05-05 12:35:00,58.86,58.88,58.82,58.85,45037.0,58.6767,58.6966,58.6368,58.6667,45037.0
2025-05-05 12:40:00,58.85,58.87,58.85,58.85,120522.0,58.6667,58.6867,58.6667,58.6667,120522.0
2025-05-05 12:45:00,58.85,58.86,58.83,58.86,35752.0,58.6667,58.6767,58.6468,58.6767,35752.0
2025-05-05 12:50:00,58.85,58.87,58.82,58.86,49055.0,58.6667,58.6867,58.6368,58.6767,49055.0
2025-05-05 12:55:00,58.86,58.86,58.83,58.85,96174.0,58.6767,58.6767,58.6468,58.6667,96174.0
2025-05-05 13:00:00,58.85,58.85,58.76,58.78,527958.0,58.6667,58.6667,58.577,58.5969,527958.0
2025-05-05 13:05:00,58.79,58.79,58.74,58.75,23886.0,58.6069,58.6069,58.5571,58.567,23886.0
2025-05-05 13:10:00,58.76,58.79,58.74,58.74,51876.0,58.577,58.6069,58.5571,58.5571,51876.0
2025-05-05 13:15:00,58.73,58.74,58.69,58.73,36989.0,58.5471,58.5571,58.5072,58.5471,36989.0
2025-05-05 13:20:00,58.72,58.73,58.69,58.71,19931.0,58.5371,58.5471,58.5072,58.5272,19931.0
2025-05-05 13:25:00,58.72,58.75,58.68,58.7,36296.0,58.5371,58.567,58.4973,58.5172,36296.0
2025-05-05 13:30:00,58.69,58.8,58.69,58.78,45025.0,58.5072,58.6169,58.5072,58.5969,45025.0
2025-05-05 13:35:00,58.79,58.81,58.78,58.81,38474.0,58.6069,58.6269,58.5969,58.6269,38474.0
2025-05-05 13:40:00,58.81,58.81,58.77,58.78,34116.0,58.6269,58.6269,58.587,58.5969,34116.0
2025-05-05 13:45:00,58.78,58.85,58.77,58.84,59955.0,58.5969,58.6667,58.587,58.6568,59955.0
2025-05-05 13:50:00,58.84,58.87,58.84,58.86,50096.0,58.6568,58.6867,58.6568,58.6767,50096.0
2025-05-05 13:55:00,58.86,58.86,58.81,58.82,141596.0,58.6767,58.6767,58.6269,58.6368,141596.0
2025-05-05 14:00:00,58.82,58.85,58.8,58.85,34364.0,58.6368,58.6667,58.6169,58.6667,34364.0
2025-05-05 14:05:00,58.85,58.88,58.84,58.87,496479.0,58.6667,58.6966,58.6568,58.6867,496479.0
2025-05-05 14:10:00,58.87,58.9,58.85,58.9,93737.0,58.6867,58.7166,58.6667,58.7166,93737.0
2025-05-05 14:15:00,58.89,58.92,58.88,58.89,63197.0,58.7066,58.7365,58.6966,58.7066,63197.0
2025-05-05 14:20:00,58.88,58.91,58.87,58.89,109725.0,58.6966,58.7265,58.6867,58.7066,109725.0
2025-05-05 14:25:00,58.89,58.9,58.85,58.85,54804.0,58.7066,58.7166,58.6667,58.6667,54804.0
2025-05-05 14:30:00,58.87,58.9,58.86,58.89,67440.0,58.6867,58.7166,58.6767,58.7066,67440.0
2025-05-05 14:35:00,58.89,58.9,58.87,58.88,65710.0,58.7066,58.7166,58.6867,58.6966,65710.0
2025-05-05 14:40:00,58.88,58.9,58.87,58.88,38844.0,58.6966,58.7166,58.6867,58.6966,38844.0
2025-05-05 14:45:00,58.89,58.89,58.85,58.87,33959.0,58.7066,58.7066,58.6667,58.6867,33959.0
2025-05-05 14:50:00,58.87,58.88,58.82,58.83,52908.0,58.6867,58.6966,58.6368,58.6468,52908.0
2025-05-05 14:55:00,58.83,58.83,58.79,58.82,80299.0,58.6468,58.6468,58.6069,58.6368,80299.0
2025-05-05 15:00:00,58.81,58.81,58.74,58.8,79348.0,58.6269,58.6269,58.5571,58.6169,79348.0
2025-05-05 15:05:00,58.81,58.83,58.77,58.77,55721.0,58.6269,58.6468,58.587,58.587,55721.0
2025-05-05 15:10:00,58.77,58.8,58.74,58.78,69556.0,58.587,58.6169,58.5571,58.5969,69556.0
2025-05-05 15:15:00,58.79,58.81,58.74,58.75,72802.0,58.6069,58.6269,58.5571,58.567,72802.0
2025-05-05 15:20:00,58.75,58.75,58.68,58.69,126092.0,58.567,58.567,58.4973,58.5072,126092.0
2025-05-05 15:25:00,58.68,58.72,58.67,58.7,84553.0,58.4973,58.5371,58.4873,58.5172,84553.0
2025-05-05 15:30:00,58.7,58.71,58.68,58.69,66778.0,58.5172,58.5272,58.4973,58.5072,66778.0
2025-05-05 15:35:00,58.69,58.74,58.68,58.7,80043.0,58.5072,58.5571,58.4973,58.5172,80043.0
2025-05-05 15:40:00,58.69,58.72,58.64,58.66,61942.0,58.5072,58.5371,58.4574,58.4773,61942.0
2025-05-05 15:45:00,58.66,58.67,58.58,58.62,79185.0,58.4773,58.4873,58.3976,58.4374,79185.0
2025-05-05 15:50:00,58.63,58.65,58.55,58.57,209690.0,58.4474,58.4674,58.3677,58.3876,209690.0
2025-05-05 15:55:00,58.56,58.56,58.48,58.51,496807.0,58.3776,58.3776,58.2979,58.3278,496807.0
2025-05-06 09:30:00,58.05,58.21,57.94,58.2,118613.0,57.8692,58.0287,57.7596,58.0188,118613.0
2025-05-06 09:35:00,58.2,58.25,58.08,58.13,96043.0,58.0188,58.0686,57.8991,57.949,96043.0
2025-05-06 09:40:00,58.11,58.13,58.0,58.01,54698.0,57.929,57.949,57.8194,57.8293,54698.0
2025-05-06 09:45:00,58.01,58.05,57.84,57.85,107920.0,57.8293,57.8692,57.6599,57.6698,107920.0
2025-05-06 09:50:00,57.84,57.86,57.76,57.86,181079.0,57.6599,57.6798,57.5801,57.6798,181079.0
2025-05-06 09:55:00,57.86,57.96,57.84,57.93,77725.0,57.6798,57.7795,57.6599,57.7496,77725.0
2025-05-06 10:00:00,57.95,58.03,57.92,57.98,36048.0,57.7695,57.8493,57.7396,57.7994,36048.0
2025-05-06 10:05:00,57.99,58.06,57.95,58.05,615849.0,57.8094,57.8792,57.7695,57.8692,615849.0
2025-05-06 10:10:00,58.05,58.16,58.05,58.13,35518.0,57.8692,57.9789,57.8692,57.949,35518.0
2025-05-06 10:15:00,58.15,58.24,58.12,58.24,55889.0,57.9689,58.0586,57.939,58.0586,55889.0
2025-05-06 10:20:00,58.25,58.37,58.24,58.34,62538.0,58.0686,58.1882,58.0586,58.1583,62538.0
2025-05-06 10:25:00,58.35,58.35,58.3,58.35,36643.0,58.1683,58.1683,58.1184,58.1683,36643.0
2025-05-06 10:30:00,58.35,58.37,58.32,58.35,34862.0,58.1683,58.1882,58.1384,58.1683,34862.0
2025-05-06 10:35:00,58.34,58.36,58.27,58.3,57174.0,58.1583,58.1783,58.0885,58.1184,57174.0
2025-05-06 10:40:00,58.32,58.32,58.27,58.32,18809.0,58.1384,58.1384,58.0885,58.1384,18809.0
2025-05-06 10:45:00,58.32,58.38,58.31,58.34,43124.0,58.1384,58.1982,58.1284,58.1583,43124.0
2025-05-06 10:50:00,58.34,58.34,58.24,58.25,56460.0,58.1583,58.1583,58.0586,58.0686,56460.0
2025-05-06 10:55:00,58.23,58.31,58.22,58.29,22414.0,58.0487,58.1284,58.0387,58.1085,22414.0
2025-05-06 11:00:00,58.29,58.38,58.29,58.33,36335.0,58.1085,58.1982,58.1085,58.1484,36335.0
2025-05-06 11:05:00,58.31,58.35,58.28,58.29,43724.0,58.1284,58.1683,58.0985,58.1085,43724.0
2025-05-06 11:10:00,58.29,58.37,58.27,58.36,42721.0,58.1085,58.1882,58.0885,58.1783,42721.0
2025-05-06 11:15:00,58.35,58.39,58.31,58.38,54267.0,58.1683,58.2082,58.1284,58.1982,54267.0
2025-05-06 11:20:00,58.39,58.47,58.39,58.46,142895.0,58.2082,58.2879,58.2082,58.2779,142895.0
2025-05-06 11:25:00,58.45,58.47,58.42,58.46,39272.0,58.268,58.2879,58.2381,58.2779,39272.0
2025-05-06 11:30:00,58.47,58.47,58.38,58.47,46580.0,58.2879,58.2879,58.1982,58.2879,46580.0
2025-05-06 11:35:00,58.47,58.47,58.43,58.45,172903.0,58.2879,58.2879,58.248,58.268,172903.0
2025-05-06 11:40:00,58.45,58.45,58.32,58.33,98121.0,58.268,58.268,58.1384,58.1484,98121.0
2025-05-06 11:45:00,58.33,58.38,58.32,58.38,42327.0,58.1484,58.1982,58.1384,58.1982,42327.0
2025-05-06 11:50:00,58.37,58.37,58.28,58.3,36832.0,58.1882,58.1882,58.0985,58.1184,36832.0
2025-05-06 11:55:00,58.3,58.32,58.27,58.28,31509.0,58.1184,58.1384,58.0885,58.0985,31509.0
2025-05-06 12:00:00,58.29,58.38,58.28,58.37,50186.0,58.1085,58.1982,58.0985,58.1882,50186.0
2025-05-06 12:05:00,58.36,58.36,58.27,58.28,126634.0,58.1783,58.1783,58.0885,58.0985,126634.0
2025-05-06 12:10:00,58.27,58.56,58.26,58.54,119175.0,58.0885,58.3776,58.0786,58.3577,119175.0
2025-05-06 12:15:00,58.54,58.54,58.46,58.48,72331.0,58.3577,58.3577,58.2779,58.2979,72331.0
2025-05-06 12:20:00,58.48,58.5,58.29,58.3,108638.0,58.2979,58.3178,58.1085,58.1184,108638.0
2025-05-06 12:25:00,58.3,58.34,58.3,58.32,21224.0,58.1184,58.1583,58.1184,58.1384,21224.0
2025-05-06 12:30:00,58.33,58.36,58.31,58.35,122806.0,58.1484,58.1783,58.1284,58.1683,122806.0
2025-05-06 12:35:00,58.35,58.36,58.26,58.27,77587.0,58.1683,58.1783,58.0786,58.0885,77587.0
2025-05-06 12:40:00,58.27,58.29,58.17,58.19,56390.0,58.0885,58.1085,57.9888,58.0088,56390.0
2025-05-06 12:45:00,58.18,58.18,58.13,58.14,29084.0,57.9988,57.9988,57.949,57.9589,29084.0
2025-05-06 12:50:00,58.12,58.13,58.05,58.08,18321.0,57.939,57.949,57.8692,57.8991,18321.0
2025-05-06 12:55:00,58.09,58.12,57.99,57.99,12665.0,57.9091,57.939,57.8094,57.8094,12665.0
2025-05-06 13:00:00,58.01,58.09,57.99,58.04,52946.0,57.8293,57.9091,57.8094,57.8593,52946.0
2025-05-06 13:05:00,58.04,58.13,58.03,58.12,95940.0,57.8593,57.949,57.8493,57.939,95940.0
2025-05-06 13:10:00,58.12,58.15,58.09,58.13,81641.0,57.939,57.9689,57.9091,57.949,81641.0
2025-05-06 13:15:00,58.13,58.16,58.11,58.15,60680.0,57.949,57.9789,57.929,57.9689,60680.0
2025-05-06 13:20:00,58.14,58.14,58.01,58.01,57173.0,57.9589,57.9589,57.8293,57.8293,57173.0
2025-05-06 13:25:00,58.01,58.05,57.98,58.02,34499.0,57.8293,57.8692,57.7994,57.8393,34499.0
2025-05-06 13:30:00,58.02,58.07,58.01,58.07,49141.0,57.8393,57.8892,57.8293,57.8892,49141.0
2025-05-06 13:35:00,58.06,58.08,57.96,57.97,39458.0,57.8792,57.8991,57.7795,57.7895,39458.0
2025-05-06 13:40:00,57.97,57.97,57.92,57.93,41432.0,57.7895,57.7895,57.7396,57.7496,41432.0
2025-05-06 13:45:00,57.92,57.94,57.89,57.91,25218.0,57.7396,57.7596,57.7097,57.7297,25218.0
2025-05-06 13:50:00,57.91,57.96,57.9,57.92,33616.0,57.7297,57.7795,57.7197,57.7396,33616.0
2025-05-06 13:55:00,57.91,57.94,57.88,57.93,444661.0,57.7297,57.7596,57.6998,57.7496,444661.0
2025-05-06 14:00:00,57.95,58.06,57.94,58.03,107255.0,57.7695,57.8792,57.7596,57.8493,107255.0
2025-05-06 14:05:00,58.03,58.07,57.99,58.07,185390.0,57.8493,57.8892,57.8094,57.8892,185390.0
2025-05-06 14:10:00,58.06,58.07,57.99,58.03,170413.0,57.8792,57.8892,57.8094,57.8493,170413.0
2025-05-06 14:15:00,58.03,58.09,58.02,58.09,85190.0,57.8493,57.9091,57.8393,57.9091,85190.0
2025-05-06 14:20:00,58.09,58.16,58.07,58.16,63032.0,57.9091,57.9789,57.8892,57.9789,63032.0
2025-05-06 14:25:00,58.15,58.23,58.15,58.22,100319.0,57.9689,58.0487,57.9689,58.0387,100319.0
2025-05-06 14:30:00,58.22,58.26,58.21,58.24,33992.0,58.0387,58.0786,58.0287,58.0586,33992.0
2025-05-06 14:35:00,58.22,58.24,58.17,58.21,94109.0,58.0387,58.0586,57.9888,58.0287,94109.0
2025-05-06 14:40:00,58.21,58.23,58.17,58.18,50143.0,58.0287,58.0487,57.9888,57.9988,50143.0
2025-05-06 14:45:00,58.19,58.25,58.18,58.24,24714.0,58.0088,58.0686,57.9988,58.0586,24714.0
2025-05-06 14:50:00,58.23,58.28,58.19,58.26,19035.0,58.0487,58.0985,58.0088,58.0786,19035.0
2025-05-06 14:55:00,58.25,58.29,58.24,58.28,55663.0,58.0686,58.1085,58.0586,58.0985,55663.0
2025-05-06 15:00:00,58.29,58.31,58.26,58.27,36235.0,58.1085,58.1284,58.0786,58.0885,36235.0
2025-05-06 15:05:00,58.26,58.27,58.21,58.23,52299.0,58.0786,58.0885,58.0287,58.0487,52299.0
2025-05-06 15:10:00,58.23,58.27,58.18,58.25,97992.0,58.0487,58.0885,57.9988,58.0686,97992.0
2025-05-06 15:15:00,58.25,58.27,58.21,58.21,33801.0,58.0686,58.0885,58.0287,58.0287,33801.0
2025-05-06 15:20:00,58.21,58.24,58.2,58.22,72308.0,58.0287,58.0586,58.0188,58.0387,72308.0
2025-05-06 15:25:00,58.24,58.26,58.22,58.26,54425.0,58.0586,58.0786,58.0387,58.0786,54425.0
2025-05-06 15:30:00,58.26,58.31,58.23,58.29,91819.0,58.0786,58.1284,58.0487,58.1085,91819.0
2025-05-06 15:35:00,58.29,58.3,58.23,58.24,84288.0,58.1085,58.1184,58.0487,58.0586,84288.0
2025-05-06 15:40:00,58.24,58.29,58.23,58.28,40456.0,58.0586,58.1085,58.0487,58.0985,40456.0
2025-05-06 15:45:00,58.27,58.3,58.24,58.26,48941.0,58.0885,58.1184,58.0586,58.0786,48941.0
2025-05-06 15:50:00,58.27,58.27,58.13,58.19,195015.0,58.0885,58.0885,57.949,58.0088,195015.0
2025-05-06 15:55:00,58.19,58.19,58.06,58.08,793573.0,58.0088,58.0088,57.8792,57.8991,793573.0
2025-05-07 09:30:00,58.3,58.36,58.18,58.18,254457.0,58.1184,58.1783,57.9988,57.9988,254457.0
2025-05-07 09:35:00,58.19,58.27,58.14,58.26,78210.0,58.0088,58.0885,57.9589,58.0786,78210.0
2025-05-07 09:40:00,58.26,58.39,58.23,58.37,239657.0,58.0786,58.2082,58.0487,58.1882,239657.0
2025-05-07 09:45:00,58.36,58.36,58.19,58.21,90465.0,58.1783,58.1783,58.0088,58.0287,90465.0
2025-05-07 09:50:00,58.21,58.34,58.18,58.29,70910.0,58.0287,58.1583,57.9988,58.1085,70910.0
2025-05-07 09:55:00,58.3,58.39,58.29,58.37,44052.0,58.1184,58.2082,58.1085,58.1882,44052.0
2025-05-07 10:00:00,58.37,58.38,58.33,58.35,61386.0,58.1882,58.1982,58.1484,58.1683,61386.0
2025-05-07 10:05:00,58.36,58.38,58.3,58.34,81605.0,58.1783,58.1982,58.1184,58.1583,81605.0
2025-05-07 10:10:00,58.32,58.34,58.24,58.25,39681.0,58.1384,58.1583,58.0586,58.0686,39681.0
2025-05-07 10:15:00,58.25,58.26,58.21,58.24,29534.0,58.0686,58.0786,58.0287,58.0586,29534.0
2025-05-07 10:20:00,58.24,58.27,58.18,58.24,55595.0,58.0586,58.0885,57.9988,58.0586,55595.0
2025-05-07 10:25:00,58.21,58.27,58.18,58.25,34011.0,58.0287,58.0885,57.9988,58.0686,34011.0
2025-05-07 10:30:00,58.25,58.29,58.24,58.25,33806.0,58.0686,58.1085,58.0586,58.0686,33806.0
2025-05-07 10:35:00,58.25,58.29,58.25,58.29,39093.0,58.0686,58.1085,58.0686,58.1085,39093.0
2025-05-07 10:40:00,58.29,58.31,58.24,58.3,76438.0,58.1085,58.1284,58.0586,58.1184,76438.0
2025-05-07 10:45:00,58.3,58.33,58.28,58.29,72830.0,58.1184,58.1484,58.0985,58.1085,72830.0
2025-05-07 10:50:00,58.26,58.29,58.1,58.12,279783.0,58.0786,58.1085,57.9191,57.939,279783.0
2025-05-07 10:55:00,58.12,58.12,58.06,58.1,119457.0,57.939,57.939,57.8792,57.9191,119457.0
2025-05-07 11:00:00,58.1,58.12,58.05,58.1,77851.0,57.9191,57.939,57.8692,57.9191,77851.0
2025-05-07 11:05:00,58.11,58.19,58.09,58.17,84248.0,57.929,58.0088,57.9091,57.9888,84248.0
2025-05-07 11:10:00,58.18,58.2,58.09,58.11,58634.0,57.9988,58.0188,57.9091,57.929,58634.0
2025-05-07 11:15:00,58.11,58.2,58.1,58.19,106229.0,57.929,58.0188,57.9191,58.0088,106229.0
2025-05-07 11:20:00,58.17,58.26,58.15,58.26,49043.0,57.9888,58.0786,57.9689,58.0786,49043.0
2025-05-07 11:25:00,58.26,58.27,58.22,58.27,65733.0,58.0786,58.0885,58.0387,58.0885,65733.0
2025-05-07 11:30:00,58.26,58.31,58.25,58.29,98034.0,58.0786,58.1284,58.0686,58.1085,98034.0
2025-05-07 11:35:00,58.29,58.34,58.24,58.32,80204.0,58.1085,58.1583,58.0586,58.1384,80204.0
2025-05-07 11:40:00,58.31,58.39,58.31,58.38,51587.0,58.1284,58.2082,58.1284,58.1982,51587.0
2025-05-07 11:45:00,58.38,58.39,58.27,58.29,35957.0,58.1982,58.2082,58.0885,58.1085,35957.0
2025-05-07 11:50:00,58.29,58.33,58.24,58.31,57559.0,58.1085,58.1484,58.0586,58.1284,57559.0
2025-05-07 11:55:00,58.32,58.38,58.31,58.36,103086.0,58.1384,58.1982,58.1284,58.1783,103086.0
2025-05-07 12:00:00,58.36,58.38,58.33,58.36,69180.0,58.1783,58.1982,58.1484,58.1783,69180.0
2025-05-07 12:05:00,58.37,58.39,58.3,58.37,23910.0,58.1882,58.2082,58.1184,58.1882,23910.0
2025-05-07 12:10:00,58.37,58.41,58.36,58.38,17678.0,58.1882,58.2281,58.1783,58.1982,17678.0
2025-05-07 12:15:00,58.37,58.42,58.36,58.42,49794.0,58.1882,58.2381,58.1783,58.2381,49794.0
2025-05-07 12:20:00,58.42,58.43,58.31,58.33,16005.0,58.2381,58.248,58.1284,58.1484,16005.0
2025-05-07 12:25:00,58.32,58.34,58.25,58.26,43243.0,58.1384,58.1583,58.0686,58.0786,43243.0
2025-05-07 12:30:00,58.27,58.34,58.26,58.33,117780.0,58.0885,58.1583,58.0786,58.1484,117780.0
2025-05-07 12:35:00,58.33,58.38,58.33,58.38,27147.0,58.1484,58.1982,58.1484,58.1982,27147.0
2025-05-07 12:40:00,58.38,58.46,58.37,58.45,18667.0,58.1982,58.2779,58.1882,58.268,18667.0
2025-05-07 12:45:00,58.45,58.48,58.42,58.47,16355.0,58.268,58.2979,58.2381,58.2879,16355.0
2025-05-07 12:50:00,58.48,58.51,58.45,58.51,14141.0,58.2979,58.3278,58.268,58.3278,14141.0
2025-05-07 12:55:00,58.51,58.54,58.5,58.51,92505.0,58.3278,58.3577,58.3178,58.3278,92505.0
2025-05-07 13:00:00,58.51,58.54,58.49,58.53,28549.0,58.3278,58.3577,58.3079,58.3477,28549.0
2025-05-07 13:05:00,58.53,58.55,58.51,58.53,15923.0,58.3477,58.3677,58.3278,58.3477,15923.0
2025-05-07 13:10:00,58.55,58.56,58.51,58.55,19093.0,58.3677,58.3776,58.3278,58.3677,19093.0
2025-05-07 13:15:00,58.55,58.57,58.51,58.51,23185.0,58.3677,58.3876,58.3278,58.3278,23185.0
2025-05-07 13:20:00,58.5,58.54,58.47,58.54,24073.0,58.3178,58.3577,58.2879,58.3577,24073.0
2025-05-07 13:25:00,58.54,58.54,58.45,58.46,18080.0,58.3577,58.3577,58.268,58.2779,18080.0
2025-05-07 13:30:00,58.46,58.48,58.41,58.42,25671.0,58.2779,58.2979,58.2281,58.2381,25671.0
2025-05-07 13:35:00,58.42,58.42,58.34,58.36,9998.0,58.2381,58.2381,58.1583,58.1783,9998.0
2025-05-07 13:40:00,58.36,58.37,58.33,58.34,24864.0,58.1783,58.1882,58.1484,58.1583,24864.0
2025-05-07 13:45:00,58.34,58.38,58.33,58.38,22636.0,58.1583,58.1982,58.1484,58.1982,22636.0
2025-05-07 13:50:00,58.37,58.38,58.17,58.21,265524.0,58.1882,58.1982,57.9888,58.0287,265524.0
2025-05-07 13:55:00,58.19,58.24,58.16,58.21,51558.0,58.0088,58.0586,57.9789,58.0287,51558.0
2025-05-07 14:00:00,58.23,58.34,58.11,58.28,172101.0,58.0487,58.1583,57.929,58.0985,172101.0
2025-05-07 14:05:00,58.27,58.28,57.91,57.97,301407.0,58.0885,58.0985,57.7297,57.7895,301407.0
2025-05-07 14:10:00,57.97,58.06,57.93,57.94,93379.0,57.7895,57.8792,57.7496,57.7596,93379.0
2025-05-07 14:15:00,57.93,57.99,57.87,57.98,51052.0,57.7496,57.8094,57.6898,57.7994,51052.0
2025-05-07 14:20:00,57.98,58.08,57.97,58.04,113043.0,57.7994,57.8991,57.7895,57.8593,113043.0
2025-05-07 14:25:00,58.03,58.11,58.03,58.07,46216.0,57.8493,57.929,57.8493,57.8892,46216.0
2025-05-07 14:30:00,58.08,58.24,58.03,58.23,84045.0,57.8991,58.0586,57.8493,58.0487,84045.0
2025-05-07 14:35:00,58.22,58.32,58.17,58.31,158546.0,58.0387,58.1384,57.9888,58.1284,158546.0
2025-05-07 14:40:00,58.32,58.38,58.3,58.35,63369.0,58.1384,58.1982,58.1184,58.1683,63369.0
2025-05-07 14:45:00,58.35,58.38,58.05,58.15,124514.0,58.1683,58.1982,57.8692,57.9689,124514.0
2025-05-07 14:50:00,58.16,58.22,58.05,58.15,118448.0,57.9789,58.0387,57.8692,57.9689,118448.0
2025-05-07 14:55:00,58.16,58.48,58.15,58.42,174644.0,57.9789,58.2979,57.9689,58.2381,174644.0
2025-05-07 15:00:00,58.39,58.41,58.3,58.34,80791.0,58.2082,58.2281,58.1184,58.1583,80791.0
2025-05-07 15:05:00,58.33,58.41,58.29,58.37,81256.0,58.1484,58.2281,58.1085,58.1882,81256.0
2025-05-07 15:10:00,58.37,58.37,58.25,58.3,104769.0,58.1882,58.1882,58.0686,58.1184,104769.0
2025-05-07 15:15:00,58.31,58.33,58.21,58.32,102942.0,58.1284,58.1484,58.0287,58.1384,102942.0
2025-05-07 15:20:00,58.34,58.34,58.22,58.23,63231.0,58.1583,58.1583,58.0387,58.0487,63231.0
2025-05-07 15:25:00,58.24,58.25,58.03,58.04,58913.0,58.0586,58.0686,57.8493,57.8593,58913.0
2025-05-07 15:30:00,58.04,58.08,57.95,57.95,84552.0,57.8593,57.8991,57.7695,57.7695,84552.0
2025-05-07 15:35:00,57.95,58.13,57.94,58.07,65148.0,57.7695,57.949,57.7596,57.8892,65148.0
2025-05-07 15:40:00,58.07,58.5,58.03,58.32,229073.0,57.8892,58.3178,57.8493,58.1384,229073.0
2025-05-07 15:45:00,58.34,58.41,58.18,58.22,199975.0,58.1583,58.2281,57.9988,58.0387,199975.0
2025-05-07 15:50:00,58.21,58.28,58.07,58.24,220644.0,58.0287,58.0985,57.8892,58.0586,220644.0
2025-05-07 15:55:00,58.25,58.31,58.17,58.24,533196.0,58.0686,58.1284,57.9888,58.0586,533196.0
2025-05-08 09:30:00,58.79,58.83,58.62,58.69,155517.0,58.6069,58.6468,58.4374,58.5072,155517.0
2025-05-08 09:35:00,58.68,58.7,58.59,58.64,49859.0,58.4973,58.5172,58.4075,58.4574,49859.0
2025-05-08 09:40:00,58.63,58.71,58.62,58.7,21823.0,58.4474,58.5272,58.4374,58.5172,21823.0
2025-05-08 09:45:00,58.71,58.72,58.62,58.63,14975.0,58.5272,58.5371,58.4374,58.4474,14975.0
2025-05-08 09:50:00,58.64,58.69,58.63,58.68,13299.0,58.4574,58.5072,58.4474,58.4973,13299.0
2025-05-08 09:55:00,58.67,58.73,58.66,58.7,13155.0,58.4873,58.5471,58.4773,58.5172,13155.0
2025-05-08 10:00:00,58.69,58.78,58.67,58.76,18560.0,58.5072,58.5969,58.4873,58.577,18560.0
2025-05-08 10:05:00,58.76,58.78,58.65,58.68,44642.0,58.577,58.5969,58.4674,58.4973,44642.0
2025-05-08 10:10:00,58.66,58.67,58.55,58.59,50718.0,58.4773,58.4873,58.3677,58.4075,50718.0
2025-05-08 10:15:00,58.57,58.67,58.57,58.62,24891.0,58.3876,58.4873,58.3876,58.4374,24891.0
2025-05-08 10:20:00,58.64,58.74,58.63,58.71,66141.0,58.4574,58.5571,58.4474,58.5272,66141.0
2025-05-08 10:25:00,58.71,58.84,58.7,58.83,41730.0,58.5272,58.6568,58.5172,58.6468,41730.0
2025-05-08 10:30:00,58.82,58.93,58.81,58.89,45191.0,58.6368,58.7465,58.6269,58.7066,45191.0
2025-05-08 10:35:00,58.9,58.92,58.75,58.75,69976.0,58.7166,58.7365,58.567,58.567,69976.0
2025-05-08 10:40:00,58.73,58.77,58.69,58.77,46232.0,58.5471,58.587,58.5072,58.587,46232.0
2025-05-08 10:45:00,58.76,58.77,58.64,58.65,62093.0,58.577,58.587,58.4574,58.4674,62093.0
2025-05-08 10:50:00,58.64,58.75,58.53,58.58,78045.0,58.4574,58.567,58.3477,58.3976,78045.0
2025-05-08 10:55:00,58.58,58.62,58.48,58.56,90142.0,58.3976,58.4374,58.2979,58.3776,90142.0
2025-05-08 11:00:00,58.56,58.62,58.51,58.56,53734.0,58.3776,58.4374,58.3278,58.3776,53734.0
2025-05-08 11:05:00,58.54,58.69,58.54,58.68,64123.0,58.3577,58.5072,58.3577,58.4973,64123.0
2025-05-08 11:10:00,58.68,58.72,58.66,58.71,30614.0,58.4973,58.5371,58.4773,58.5272,30614.0
2025-05-08 11:15:00,58.71,58.8,58.7,58.79,27395.0,58.5272,58.6169,58.5172,58.6069,27395.0
2025-05-08 11:20:00,58.79,58.93,58.78,58.92,117466.0,58.6069,58.7465,58.5969,58.7365,117466.0
2025-05-08 11:25:00,58.93,59.07,58.93,58.98,122860.0,58.7465,58.886,58.7465,58.7963,122860.0
2025-05-08 11:30:00,58.99,59.05,58.91,59.05,227592.0,58.8063,58.8661,58.7265,58.8661,227592.0
2025-05-08 11:35:00,59.06,59.1,59.02,59.09,81662.0,58.8761,58.916,58.8362,58.906,81662.0
2025-05-08 11:40:00,59.1,59.31,59.1,59.31,108480.0,58.916,59.1253,58.916,59.1253,108480.0
2025-05-08 11:45:00,59.31,59.38,59.29,59.38,114937.0,59.1253,59.1951,59.1054,59.1951,114937.0
2025-05-08 11:50:00,59.37,59.38,59.26,59.32,86806.0,59.1851,59.1951,59.0755,59.1353,86806.0
2025-05-08 11:55:00,59.32,59.33,59.23,59.25,75882.0,59.1353,59.1452,59.0455,59.0655,75882.0
2025-05-08 12:00:00,59.26,59.33,59.24,59.31,107411.0,59.0755,59.1452,59.0555,59.1253,107411.0
2025-05-08 12:05:00,59.3,59.32,59.28,59.32,86506.0,59.1153,59.1353,59.0954,59.1353,86506.0
2025-05-08 12:10:00,59.32,59.37,59.26,59.37,58092.0,59.1353,59.1851,59.0755,59.1851,58092.0
2025-05-08 12:15:00,59.37,59.41,59.36,59.39,77334.0,59.1851,59.225,59.1751,59.205,77334.0
2025-05-08 12:20:00,59.38,59.41,59.3,59.34,32660.0,59.1951,59.225,59.1153,59.1552,32660.0
2025-05-08 12:25:00,59.34,59.34,59.26,59.27,96214.0,59.1552,59.1552,59.0755,59.0854,96214.0
2025-05-08 12:30:00,59.28,59.32,59.27,59.3,22998.0,59.0954,59.1353,59.0854,59.1153,22998.0
2025-05-08 12:35:00,59.31,59.39,59.29,59.38,155221.0,59.1253,59.205,59.1054,59.1951,155221.0
2025-05-08 12:40:00,59.39,59.43,59.36,59.43,33141.0,59.205,59.2449,59.1751,59.2449,33141.0
2025-05-08 12:45:00,59.43,59.51,59.41,59.5,357069.0,59.2449,59.3247,59.225,59.3147,357069.0
2025-05-08 12:50:00,59.49,59.51,59.47,59.49,60276.0,59.3047,59.3247,59.2848,59.3047,60276.0
2025-05-08 12:55:00,59.49,59.51,59.47,59.49,44164.0,59.3047,59.3247,59.2848,59.3047,44164.0
2025-05-08 13:00:00,59.48,59.49,59.39,59.4,66668.0,59.2948,59.3047,59.205,59.215,66668.0
2025-05-08 13:05:00,59.4,59.44,59.37,59.4,75837.0,59.215,59.2549,59.1851,59.215,75837.0
2025-05-08 13:10:00,59.39,59.39,59.32,59.36,31005.0,59.205,59.205,59.1353,59.1751,31005.0
2025-05-08 13:15:00,59.37,59.38,59.32,59.34,27079.0,59.1851,59.1951,59.1353,59.1552,27079.0
2025-05-08 13:20:00,59.33,59.39,59.3,59.38,29777.0,59.1452,59.205,59.1153,59.1951,29777.0
2025-05-08 13:25:00,59.38,59.38,59.31,59.33,24770.0,59.1951,59.1951,59.1253,59.1452,24770.0
2025-05-08 13:30:00,59.34,59.37,59.27,59.28,26533.0,59.1552,59.1851,59.0854,59.0954,26533.0
2025-05-08 13:35:00,59.28,59.32,59.24,59.3,18000.0,59.0954,59.1353,59.0555,59.1153,18000.0
2025-05-08 13:40:00,59.31,59.33,59.28,59.31,23999.0,59.1253,59.1452,59.0954,59.1253,23999.0
2025-05-08 13:45:00,59.3,59.31,59.24,59.28,47460.0,59.1153,59.1253,59.0555,59.0954,47460.0
2025-05-08 13:50:00,59.28,59.3,59.26,59.3,16788.0,59.0954,59.1153,59.0755,59.1153,16788.0
2025-05-08 13:55:00,59.3,59.3,59.17,59.18,47796.0,59.1153,59.1153,58.9857,58.9957,47796.0
2025-05-08 14:00:00,59.18,59.22,59.13,59.16,55055.0,58.9957,59.0356,58.9459,58.9758,55055.0
2025-05-08 14:05:00,59.16,59.22,59.15,59.21,33275.0,58.9758,59.0356,58.9658,59.0256,33275.0
2025-05-08 14:10:00,59.21,59.24,59.18,59.23,32669.0,59.0256,59.0555,58.9957,59.0455,32669.0
2025-05-08 14:15:00,59.22,59.3,59.21,59.29,226300.0,59.0356,59.1153,59.0256,59.1054,226300.0
2025-05-08 14:20:00,59.3,59.32,59.24,59.25,43900.0,59.1153,59.1353,59.0555,59.0655,43900.0
2025-05-08 14:25:00,59.25,59.28,59.21,59.22,82721.0,59.0655,59.0954,59.0256,59.0356,82721.0
2025-05-08 14:30:00,59.23,59.31,59.22,59.28,40677.0,59.0455,59.1253,59.0356,59.0954,40677.0
2025-05-08 14:35:00,59.3,59.32,59.29,59.3,39988.0,59.1153,59.1353,59.1054,59.1153,39988.0
2025-05-08 14:40:00,59.3,59.34,59.3,59.33,99349.0,59.1153,59.1552,59.1153,59.1452,99349.0
2025-05-08 14:45:00,59.33,59.34,59.3,59.3,126389.0,59.1452,59.1552,59.1153,59.1153,126389.0
2025-05-08 14:50:00,59.3,59.31,59.25,59.28,42087.0,59.1153,59.1253,59.0655,59.0954,42087.0
2025-05-08 14:55:00,59.28,59.28,59.24,59.25,102249.0,59.0954,59.0954,59.0555,59.0655,102249.0
2025-05-08 15:00:00,59.24,59.24,59.19,59.2,210304.0,59.0555,59.0555,59.0057,59.0156,210304.0
2025-05-08 15:05:00,59.2,59.21,59.16,59.17,102206.0,59.0156,59.0256,58.9758,58.9857,102206.0
2025-05-08 15:10:00,59.17,59.18,59.15,59.17,57311.0,58.9857,58.9957,58.9658,58.9857,57311.0
2025-05-08 15:15:00,59.17,59.2,59.14,59.2,93822.0,58.9857,59.0156,58.9558,59.0156,93822.0
2025-05-08 15:20:00,59.2,59.32,59.2,59.29,172298.0,59.0156,59.1353,59.0156,59.1054,172298.0
2025-05-08 15:25:00,59.28,59.36,59.26,59.34,130884.0,59.0954,59.1751,59.0755,59.1552,130884.0
2025-05-08 15:30:00,59.34,59.35,59.3,59.32,142904.0,59.1552,59.1652,59.1153,59.1353,142904.0
2025-05-08 15:35:00,59.32,59.33,59.23,59.25,205759.0,59.1353,59.1452,59.0455,59.0655,205759.0
2025-05-08 15:40:00,59.25,59.26,59.2,59.23,232895.0,59.0655,59.0755,59.0156,59.0455,232895.0
2025-05-08 15:45:00,59.23,59.23,59.14,59.15,218921.0,59.0455,59.0455,58.9558,58.9658,218921.0
2025-05-08 15:50:00,59.15,59.16,59.03,59.05,562019.0,58.9658,58.9758,58.8462,58.8661,562019.0
2025-05-08 15:55:00,59.05,59.06,58.95,58.98,1416517.0,58.8661,58.8761,58.7664,58.7963,1416517.0
2025-05-09 09:30:00,59.13,59.2,59.06,59.13,90502.0,58.9459,59.0156,58.8761,58.9459,90502.0
2025-05-09 09:35:00,59.15,59.16,59.09,59.12,99017.0,58.9658,58.9758,58.906,58.9359,99017.0
2025-05-09 09:40:00,59.1,59.17,59.08,59.09,52270.0,58.916,58.9857,58.896,58.906,52270.0
2025-05-09 09:45:00,59.1,59.16,59.05,59.07,33130.0,58.916,58.9758,58.8661,58.886,33130.0
2025-05-09 09:50:00,59.07,59.12,59.02,59.12,43524.0,58.886,58.9359,58.8362,58.9359,43524.0
2025-05-09 09:55:00,59.12,59.16,59.1,59.15,39803.0,58.9359,58.9758,58.916,58.9658,39803.0
2025-05-09 10:00:00,59.13,59.18,59.13,59.15,17213.0,58.9459,58.9957,58.9459,58.9658,17213.0
2025-05-09 10:05:00,59.15,59.18,59.09,59.16,50778.0,58.9658,58.9957,58.906,58.9758,50778.0
2025-05-09 10:10:00,59.15,59.16,59.03,59.05,38655.0,58.9658,58.9758,58.8462,58.8661,38655.0
2025-05-09 10:15:00,59.05,59.08,58.99,58.99,53345.0,58.8661,58.896,58.8063,58.8063,53345.0
2025-05-09 10:20:00,58.98,58.99,58.91,58.93,57498.0,58.7963,58.8063,58.7265,58.7465,57498.0
2025-05-09 10:25:00,58.91,58.93,58.75,58.81,28639.0,58.7265,58.7465,58.567,58.6269,28639.0
2025-05-09 10:30:00,58.8,58.89,58.8,58.81,114246.0,58.6169,58.7066,58.6169,58.6269,114246.0
2025-05-09 10:35:00,58.82,58.82,58.7,58.75,38581.0,58.6368,58.6368,58.5172,58.567,38581.0
2025-05-09 10:40:00,58.73,58.84,58.71,58.84,38486.0,58.5471,58.6568,58.5272,58.6568,38486.0
2025-05-09 10:45:00,58.85,58.91,58.81,58.89,91010.0,58.6667,58.7265,58.6269,58.7066,91010.0
2025-05-09 10:50:00,58.89,58.95,58.83,58.86,60498.0,58.7066,58.7664,58.6468,58.6767,60498.0
2025-05-09 10:55:00,58.89,58.96,58.87,58.93,25905.0,58.7066,58.7764,58.6867,58.7465,25905.0
2025-05-09 11:00:00,58.93,58.96,58.91,58.96,38765.0,58.7465,58.7764,58.7265,58.7764,38765.0
2025-05-09 11:05:00,58.96,58.99,58.96,58.98,49699.0,58.7764,58.8063,58.7764,58.7963,49699.0
2025-05-09 11:10:00,58.96,58.97,58.86,58.9,40719.0,58.7764,58.7864,58.6767,58.7166,40719.0
2025-05-09 11:15:00,58.89,58.95,58.86,58.92,317409.0,58.7066,58.7664,58.6767,58.7365,317409.0
2025-05-09 11:20:00,58.92,58.93,58.86,58.89,914493.0,58.7365,58.7465,58.6767,58.7066,914493.0
2025-05-09 11:25:00,58.89,58.93,58.86,58.92,635513.0,58.7066,58.7465,58.6767,58.7365,635513.0
2025-05-09 11:30:00,58.91,58.94,58.86,58.94,458812.0,58.7265,58.7565,58.6767,58.7565,458812.0
2025-05-09 11:35:00,58.94,58.98,58.91,58.93,126048.0,58.7565,58.7963,58.7265,58.7465,126048.0
2025-05-09 11:40:00,58.93,58.94,58.89,58.92,163762.0,58.7465,58.7565,58.7066,58.7365,163762.0
2025-05-09 11:45:00,58.92,58.97,58.89,58.94,342331.0,58.7365,58.7864,58.7066,58.7565,342331.0
2025-05-09 11:50:00,58.94,59.0,58.92,58.96,113779.0,58.7565,58.8163,58.7365,58.7764,113779.0
2025-05-09 11:55:00,58.95,58.99,58.93,58.96,442531.0,58.7664,58.8063,58.7465,58.7764,442531.0
2025-05-09 12:00:00,58.97,58.97,58.83,58.83,368637.0,58.7864,58.7864,58.6468,58.6468,368637.0
2025-05-09 12:05:00,58.83,58.9,58.81,58.81,120861.0,58.6468,58.7166,58.6269,58.6269,120861.0
2025-05-09 12:10:00,58.81,58.84,58.75,58.84,110980.0,58.6269,58.6568,58.567,58.6568,110980.0
2025-05-09 12:15:00,58.84,58.9,58.79,58.86,602654.0,58.6568,58.7166,58.6069,58.6767,602654.0
2025-05-09 12:20:00,58.86,58.91,58.85,58.87,227151.0,58.6767,58.7265,58.6667,58.6867,227151.0
2025-05-09 12:25:00,58.87,58.89,58.81,58.83,478097.0,58.6867,58.7066,58.6269,58.6468,478097.0
2025-05-09 12:30:00,58.83,58.88,58.79,58.81,255386.0,58.6468,58.6966,58.6069,58.6269,255386.0
2025-05-09 12:35:00,58.82,58.91,58.81,58.84,58964.0,58.6368,58.7265,58.6269,58.6568,58964.0
2025-05-09 12:40:00,58.84,58.88,58.83,58.83,33546.0,58.6568,58.6966,58.6468,58.6468,33546.0
2025-05-09 12:45:00,58.83,58.84,58.75,58.79,47667.0,58.6468,58.6568,58.567,58.6069,47667.0
2025-05-09 12:50:00,58.79,58.84,58.77,58.84,26932.0,58.6069,58.6568,58.587,58.6568,26932.0
2025-05-09 12:55:00,58.84,58.85,58.76,58.78,42936.0,58.6568,58.6667,58.577,58.5969,42936.0
2025-05-09 13:00:00,58.78,58.82,58.77,58.79,26830.0,58.5969,58.6368,58.587,58.6069,26830.0
2025-05-09 13:05:00,58.79,58.83,58.75,58.83,43177.0,58.6069,58.6468,58.567,58.6468,43177.0
2025-05-09 13:10:00,58.83,58.87,58.8,58.8,54636.0,58.6468,58.6867,58.6169,58.6169,54636.0
2025-05-09 13:15:00,58.8,58.9,58.79,58.89,40495.0,58.6169,58.7166,58.6069,58.7066,40495.0
2025-05-09 13:20:00,58.9,58.93,58.78,58.91,173704.0,58.7166,58.7465,58.5969,58.7265,173704.0
2025-05-09 13:25:00,58.91,58.95,58.91,58.92,47465.0,58.7265,58.7664,58.7265,58.7365,47465.0
2025-05-09 13:30:00,58.92,58.95,58.87,58.91,398360.0,58.7365,58.7664,58.6867,58.7265,398360.0
2025-05-09 13:35:00,58.91,58.97,58.91,58.97,29905.0,58.7265,58.7864,58.7265,58.7864,29905.0
2025-05-09 13:40:00,58.97,59.01,58.95,59.0,39939.0,58.7864,58.8262,58.7664,58.8163,39939.0
2025-05-09 13:45:00,59.0,59.03,58.99,59.0,55119.0,58.8163,58.8462,58.8063,58.8163,55119.0
2025-05-09 13:50:00,59.0,59.01,58.94,58.98,51935.0,58.8163,58.8262,58.7565,58.7963,51935.0
2025-05-09 13:55:00,58.97,59.01,58.96,58.98,68213.0,58.7864,58.8262,58.7764,58.7963,68213.0
2025-05-09 14:00:00,58.98,58.99,58.93,58.94,50291.0,58.7963,58.8063,58.7465,58.7565,50291.0
2025-05-09 14:05:00,58.93,58.96,58.9,58.91,101990.0,58.7465,58.7764,58.7166,58.7265,101990.0
2025-05-09 14:10:00,58.9,58.93,58.88,58.9,1278081.0,58.7166,58.7465,58.6966,58.7166,1278081.0
2025-05-09 14:15:00,58.91,58.95,58.86,58.9,39442.0,58.7265,58.7664,58.6767,58.7166,39442.0
2025-05-09 14:20:00,58.9,58.92,58.87,58.92,60777.0,58.7166,58.7365,58.6867,58.7365,60777.0
2025-05-09 14:25:00,58.91,58.93,58.86,58.87,134054.0,58.7265,58.7465,58.6767,58.6867,134054.0
2025-05-09 14:30:00,58.87,58.93,58.87,58.93,83709.0,58.6867,58.7465,58.6867,58.7465,83709.0
2025-05-09 14:35:00,58.92,58.93,58.87,58.9,110725.0,58.7365,58.7465,58.6867,58.7166,110725.0
2025-05-09 14:40:00,58.91,58.93,58.9,58.92,99227.0,58.7265,58.7465,58.7166,58.7365,99227.0
2025-05-09 14:45:00,58.92,58.96,58.91,58.94,107194.0,58.7365,58.7764,58.7265,58.7565,107194.0
2025-05-09 14:50:00,58.94,58.97,58.92,58.95,55968.0,58.7565,58.7864,58.7365,58.7664,55968.0
2025-05-09 14:55:00,58.96,58.98,58.95,58.96,51918.0,58.7764,58.7963,58.7664,58.7764,51918.0
2025-05-09 15:00:00,58.96,59.0,58.95,58.98,75772.0,58.7764,58.8163,58.7664,58.7963,75772.0
2025-05-09 15:05:00,58.98,59.05,58.98,59.05,74458.0,58.7963,58.8661,58.7963,58.8661,74458.0
2025-05-09 15:10:00,59.05,59.06,59.0,59.04,63060.0,58.8661,58.8761,58.8163,58.8561,63060.0
2025-05-09 15:15:00,59.04,59.04,58.99,59.01,34295.0,58.8561,58.8561,58.8063,58.8262,34295.0
2025-05-09 15:20:00,59.02,59.02,58.96,58.99,35852.0,58.8362,58.8362,58.7764,58.8063,35852.0
2025-05-09 15:25:00,58.99,59.0,58.95,58.95,32148.0,58.8063,58.8163,58.7664,58.7664,32148.0
2025-05-09 15:30:00,58.96,58.98,58.9,58.96,89848.0,58.7764,58.7963,58.7166,58.7764,89848.0
2025-05-09 15:35:00,58.96,58.98,58.92,58.93,92993.0,58.7764,58.7963,58.7365,58.7465,92993.0
2025-05-09 15:40:00,58.94,58.94,58.89,58.9,48423.0,58.7565,58.7565,58.7066,58.7166,48423.0
2025-05-09 15:45:00,58.91,58.92,58.87,58.9,158426.0,58.7265,58.7365,58.6867,58.7166,158426.0
2025-05-09 15:50:00,58.9,59.01,58.89,58.99,590785.0,58.7166,58.8262,58.7066,58.8063,590785.0
2025-05-09 15:55:00,58.99,58.99,58.89,58.91,1488877.0,58.8063,58.8063,58.7066,58.7265,1488877.0
2025-05-12 09:30:00,61.0,61.23,60.92,61.17,266695.0,60.81,61.0393,60.7303,60.9795,266695.0
2025-05-12 09:35:00,61.17,61.23,61.07,61.17,266211.0,60.9795,61.0393,60.8798,60.9795,266211.0
2025-05-12 09:40:00,61.19,61.25,61.13,61.16,213555.0,60.9994,61.0593,60.9396,60.9695,213555.0
2025-05-12 09:45:00,61.19,61.19,61.06,61.1,280385.0,60.9994,60.9994,60.8698,60.9097,280385.0
2025-05-12 09:50:00,61.1,61.25,61.08,61.16,299710.0,60.9097,61.0593,60.8898,60.9695,299710.0
2025-05-12 09:55:00,61.16,61.16,60.95,60.98,134604.0,60.9695,60.9695,60.7602,60.7901,134604.0
2025-05-12 10:00:00,61.0,61.14,60.98,61.05,133301.0,60.81,60.9496,60.7901,60.8599,133301.0
2025-05-12 10:05:00,61.05,61.1,60.97,60.98,146264.0,60.8599,60.9097,60.7801,60.7901,146264.0
2025-05-12 10:10:00,60.96,61.08,60.95,61.02,981690.0,60.7702,60.8898,60.7602,60.83,981690.0
2025-05-12 10:15:00,61.03,61.04,60.87,60.91,100299.0,60.8399,60.8499,60.6804,60.7203,100299.0
2025-05-12 10:20:00,60.9,60.91,60.78,60.84,163561.0,60.7103,60.7203,60.5907,60.6505,163561.0
2025-05-12 10:25:00,60.84,60.84,60.59,60.64,627193.0,60.6505,60.6505,60.4013,60.4512,627193.0
2025-05-12 10:30:00,60.64,60.7,60.51,60.65,301990.0,60.4512,60.511,60.3216,60.4611,301990.0
2025-05-12 10:35:00,60.65,60.75,60.6,60.75,74304.0,60.4611,60.5608,60.4113,60.5608,74304.0
2025-05-12 10:40:00,60.75,60.85,60.73,60.84,156379.0,60.5608,60.6605,60.5409,60.6505,156379.0
2025-05-12 10:45:00,60.84,60.87,60.8,60.84,68113.0,60.6505,60.6804,60.6107,60.6505,68113.0
2025-05-12 10:50:00,60.85,60.89,60.83,60.86,103430.0,60.6605,60.7004,60.6406,60.6705,103430.0
2025-05-12 10:55:00,60.85,60.87,60.69,60.7,119025.0,60.6605,60.6804,60.501,60.511,119025.0
2025-05-12 11:00:00,60.7,60.73,60.66,60.7,45398.0,60.511,60.5409,60.4711,60.511,45398.0
2025-05-12 11:05:00,60.73,60.74,60.63,60.64,117758.0,60.5409,60.5508,60.4412,60.4512,117758.0
2025-05-12 11:10:00,60.64,60.72,60.62,60.69,53746.0,60.4512,60.5309,60.4312,60.501,53746.0
2025-05-12 11:15:00,60.69,60.7,60.63,60.66,27541.0,60.501,60.511,60.4412,60.4711,27541.0
2025-05-12 11:20:00,60.65,60.67,60.5,60.54,87562.0,60.4611,60.4811,60.3116,60.3515,87562.0
2025-05-12 11:25:00,60.55,60.63,60.51,60.6,25076.0,60.3614,60.4412,60.3216,60.4113,25076.0
2025-05-12 11:30:00,60.6,60.66,60.59,60.64,14029.0,60.4113,60.4711,60.4013,60.4512,14029.0
2025-05-12 11:35:00,60.63,60.67,60.57,60.6,107881.0,60.4412,60.4811,60.3814,60.4113,107881.0
2025-05-12 11:40:00,60.61,60.67,60.56,60.61,75621.0,60.4212,60.4811,60.3714,60.4212,75621.0
2025-05-12 11:45:00,60.6,60.63,60.58,60.63,91913.0,60.4113,60.4412,60.3913,60.4412,91913.0
2025-05-12 11:50:00,60.61,60.61,60.52,60.58,46720.0,60.4212,60.4212,60.3315,60.3913,46720.0
2025-05-12 11:55:00,60.59,60.61,60.53,60.57,73189.0,60.4013,60.4212,60.3415,60.3814,73189.0
2025-05-12 12:00:00,60.55,60.64,60.54,60.62,83473.0,60.3614,60.4512,60.3515,60.4312,83473.0
2025-05-12 12:05:00,60.62,60.7,60.62,60.7,47831.0,60.4312,60.511,60.4312,60.511,47831.0
2025-05-12 12:10:00,60.7,60.71,60.68,60.71,18278.0,60.511,60.5209,60.491,60.5209,18278.0
2025-05-12 12:15:00,60.72,60.73,60.68,60.7,29210.0,60.5309,60.5409,60.491,60.511,29210.0
2025-05-12 12:20:00,60.69,60.77,60.68,60.76,60423.0,60.501,60.5808,60.491,60.5708,60423.0
2025-05-12 12:25:00,60.77,60.77,60.66,60.66,28900.0,60.5808,60.5808,60.4711,60.4711,28900.0
2025-05-12 12:30:00,60.65,60.74,60.65,60.73,44021.0,60.4611,60.5508,60.4611,60.5409,44021.0
2025-05-12 12:35:00,60.72,60.75,60.71,60.73,16669.0,60.5309,60.5608,60.5209,60.5409,16669.0
2025-05-12 12:40:00,60.75,60.79,60.73,60.79,26064.0,60.5608,60.6007,60.5409,60.6007,26064.0
2025-05-12 12:45:00,60.78,60.85,60.77,60.83,15031.0,60.5907,60.6605,60.5808,60.6406,15031.0
2025-05-12 12:50:00,60.84,60.92,60.83,60.92,49819.0,60.6505,60.7303,60.6406,60.7303,49819.0
2025-05-12 12:55:00,60.91,60.94,60.89,60.93,21249.0,60.7203,60.7502,60.7004,60.7403,21249.0
2025-05-12 13:00:00,60.94,60.99,60.93,60.98,58041.0,60.7502,60.8001,60.7403,60.7901,58041.0
2025-05-12 13:05:00,60.98,61.12,60.94,61.11,562810.0,60.7901,60.9297,60.7502,60.9197,562810.0
2025-05-12 13:10:00,61.11,61.11,61.0,61.01,223094.0,60.9197,60.9197,60.81,60.82,223094.0
2025-05-12 13:15:00,61.01,61.04,60.98,61.0,269435.0,60.82,60.8499,60.7901,60.81,269435.0
2025-05-12 13:20:00,61.0,61.0,60.93,60.96,57582.0,60.81,60.81,60.7403,60.7702,57582.0
2025-05-12 13:25:00,60.97,61.01,60.95,60.97,49667.0,60.7801,60.82,60.7602,60.7801,49667.0
2025-05-12 13:30:00,60.97,61.04,60.97,60.99,17767.0,60.7801,60.8499,60.7801,60.8001,17767.0
2025-05-12 13:35:00,60.99,60.99,60.94,60.99,26515.0,60.8001,60.8001,60.7502,60.8001,26515.0
2025-05-12 13:40:00,60.98,61.01,60.97,61.0,65320.0,60.7901,60.82,60.7801,60.81,65320.0
2025-05-12 13:45:00,61.0,61.01,60.98,60.98,93444.0,60.81,60.82,60.7901,60.7901,93444.0
2025-05-12 13:50:00,60.99,61.04,60.98,61.03,265000.0,60.8001,60.8499,60.7901,60.8399,265000.0
2025-05-12 13:55:00,61.03,61.04,60.97,60.98,50627.0,60.8399,60.8499,60.7801,60.7901,50627.0
2025-05-12 14:00:00,60.97,61.04,60.96,61.04,35773.0,60.7801,60.8499,60.7702,60.8499,35773.0
2025-05-12 14:05:00,61.05,61.05,60.96,60.98,26558.0,60.8599,60.8599,60.7702,60.7901,26558.0
2025-05-12 14:10:00,60.97,60.99,60.93,60.95,23757.0,60.7801,60.8001,60.7403,60.7602,23757.0
2025-05-12 14:15:00,60.96,61.04,60.95,61.03,42274.0,60.7702,60.8499,60.7602,60.8399,42274.0
2025-05-12 14:20:00,61.03,61.04,60.98,61.0,39272.0,60.8399,60.8499,60.7901,60.81,39272.0
2025-05-12 14:25:00,61.0,61.0,60.95,60.97,83650.0,60.81,60.81,60.7602,60.7801,83650.0
2025-05-12 14:30:00,60.98,61.03,60.98,61.0,31283.0,60.7901,60.8399,60.7901,60.81,31283.0
2025-05-12 14:35:00,61.01,61.05,60.99,61.03,54756.0,60.82,60.8599,60.8001,60.8399,54756.0
2025-05-12 14:40:00,61.04,61.05,61.0,61.0,93821.0,60.8499,60.8599,60.81,60.81,93821.0
2025-05-12 14:45:00,61.01,61.03,60.96,60.97,44222.0,60.82,60.8399,60.7702,60.7801,44222.0
2025-05-12 14:50:00,60.97,60.97,60.91,60.93,88029.0,60.7801,60.7801,60.7203,60.7403,88029.0
2025-05-12 14:55:00,60.93,60.96,60.9,60.91,52806.0,60.7403,60.7702,60.7103,60.7203,52806.0
2025-05-12 15:00:00,60.91,61.02,60.88,61.02,45053.0,60.7203,60.83,60.6904,60.83,45053.0
2025-05-12 15:05:00,61.02,61.05,60.99,61.02,48995.0,60.83,60.8599,60.8001,60.83,48995.0
2025-05-12 15:10:00,61.01,61.02,60.93,60.95,229387.0,60.82,60.83,60.7403,60.7602,229387.0
2025-05-12 15:15:00,60.95,61.0,60.92,60.97,66708.0,60.7602,60.81,60.7303,60.7801,66708.0
2025-05-12 15:20:00,60.97,60.99,60.94,60.96,33648.0,60.7801,60.8001,60.7502,60.7702,33648.0
2025-05-12 15:25:00,60.96,60.96,60.9,60.91,40100.0,60.7702,60.7702,60.7103,60.7203,40100.0
2025-05-12 15:30:00,60.92,60.97,60.9,60.95,55935.0,60.7303,60.7801,60.7103,60.7602,55935.0
2025-05-12 15:35:00,60.95,60.97,60.91,60.93,78226.0,60.7602,60.7801,60.7203,60.7403,78226.0
2025-05-12 15:40:00,60.93,60.93,60.87,60.91,64355.0,60.7403,60.7403,60.6804,60.7203,64355.0
2025-05-12 15:45:00,60.92,60.93,60.89,60.91,74956.0,60.7303,60.7403,60.7004,60.7203,74956.0
2025-05-12 15:50:00,60.92,61.02,60.89,60.98,174637.0,60.7303,60.83,60.7004,60.7901,174637.0
2025-05-12 15:55:00,60.97,61.02,60.93,61.02,691858.0,60.7801,60.83,60.7403,60.83,691858.0
2025-05-13 09:30:00,61.18,61.29,61.07,61.08,154655.0,60.9895,61.0991,60.8798,60.8898,154655.0
2025-05-13 09:35:00,61.1,61.22,61.08,61.21,66926.0,60.9097,61.0294,60.8898,61.0194,66926.0
2025-05-13 09:40:00,61.22,61.26,61.17,61.19,45256.0,61.0294,61.0692,60.9795,60.9994,45256.0
2025-05-13 09:45:00,61.19,61.25,61.17,61.17,69770.0,60.9994,61.0593,60.9795,60.9795,69770.0
2025-05-13 09:50:00,61.2,61.23,61.14,61.16,115643.0,61.0094,61.0393,60.9496,60.9695,115643.0
2025-05-13 09:55:00,61.14,61.23,61.12,61.18,102664.0,60.9496,61.0393,60.9297,60.9895,102664.0
2025-05-13 10:00:00,61.19,61.26,61.17,61.23,125980.0,60.9994,61.0692,60.9795,61.0393,125980.0
2025-05-13 10:05:00,61.25,61.27,61.17,61.23,79655.0,61.0593,61.0792,60.9795,61.0393,79655.0
2025-05-13 10:10:00,61.24,61.33,61.23,61.33,123967.0,61.0493,61.139,61.0393,61.139,123967.0
2025-05-13 10:15:00,61.33,61.4,61.26,61.31,133738.0,61.139,61.2088,61.0692,61.1191,133738.0
2025-05-13 10:20:00,61.32,61.32,61.24,61.28,115554.0,61.129,61.129,61.0493,61.0892,115554.0
2025-05-13 10:25:00,61.25,61.32,61.2,61.21,31581.0,61.0593,61.129,61.0094,61.0194,31581.0
2025-05-13 10:30:00,61.21,61.28,61.17,61.26,67324.0,61.0194,61.0892,60.9795,61.0692,67324.0
2025-05-13 10:35:00,61.26,61.29,61.23,61.26,76914.0,61.0692,61.0991,61.0393,61.0692,76914.0
2025-05-13 10:40:00,61.27,61.28,61.15,61.16,53390.0,61.0792,61.0892,60.9596,60.9695,53390.0
2025-05-13 10:45:00,61.15,61.22,61.11,61.13,67842.0,60.9596,61.0294,60.9197,60.9396,67842.0
2025-05-13 10:50:00,61.13,61.25,61.13,61.2,80747.0,60.9396,61.0593,60.9396,61.0094,80747.0
2025-05-13 10:55:00,61.21,61.27,61.21,61.24,50857.0,61.0194,61.0792,61.0194,61.0493,50857.0
2025-05-13 11:00:00,61.24,61.28,61.21,61.25,48813.0,61.0493,61.0892,61.0194,61.0593,48813.0
2025-05-13 11:05:00,61.25,61.31,61.22,61.3,46298.0,61.0593,61.1191,61.0294,61.1091,46298.0
2025-05-13 11:10:00,61.3,61.35,61.29,61.33,42075.0,61.1091,61.1589,61.0991,61.139,42075.0
2025-05-13 11:15:00,61.31,61.35,61.31,61.34,63239.0,61.1191,61.1589,61.1191,61.149,63239.0
2025-05-13 11:20:00,61.35,61.37,61.32,61.36,108408.0,61.1589,61.1789,61.129,61.1689,108408.0
2025-05-13 11:25:00,61.37,61.46,61.37,61.41,167862.0,61.1789,61.2686,61.1789,61.2188,167862.0
2025-05-13 11:30:00,61.41,61.43,61.39,61.42,59010.0,61.2188,61.2387,61.1988,61.2287,59010.0
2025-05-13 11:35:00,61.42,61.43,61.38,61.42,66072.0,61.2287,61.2387,61.1889,61.2287,66072.0
2025-05-13 11:40:00,61.42,61.46,61.4,61.45,101639.0,61.2287,61.2686,61.2088,61.2586,101639.0
2025-05-13 11:45:00,61.45,61.5,61.42,61.43,53153.0,61.2586,61.3085,61.2287,61.2387,53153.0
2025-05-13 11:50:00,61.42,61.42,61.36,61.37,30862.0,61.2287,61.2287,61.1689,61.1789,30862.0
2025-05-13 11:55:00,61.36,61.41,61.36,61.39,27499.0,61.1689,61.2188,61.1689,61.1988,27499.0
2025-05-13 12:00:00,61.38,61.38,61.27,61.29,67937.0,61.1889,61.1889,61.0792,61.0991,67937.0
2025-05-13 12:05:00,61.29,61.32,61.28,61.29,28369.0,61.0991,61.129,61.0892,61.0991,28369.0
2025-05-13 12:10:00,61.3,61.38,61.27,61.37,66267.0,61.1091,61.1889,61.0792,61.1789,66267.0
2025-05-13 12:15:00,61.36,61.36,61.27,61.28,180252.0,61.1689,61.1689,61.0792,61.0892,180252.0
2025-05-13 12:20:00,61.28,61.34,61.27,61.34,58357.0,61.0892,61.149,61.0792,61.149,58357.0
2025-05-13 12:25:00,61.34,61.42,61.33,61.37,159459.0,61.149,61.2287,61.139,61.1789,159459.0
2025-05-13 12:30:00,61.36,61.39,61.33,61.35,97069.0,61.1689,61.1988,61.139,61.1589,97069.0
2025-05-13 12:35:00,61.34,61.41,61.34,61.4,66526.0,61.149,61.2188,61.149,61.2088,66526.0
2025-05-13 12:40:00,61.4,61.4,61.36,61.36,45986.0,61.2088,61.2088,61.1689,61.1689,45986.0
2025-05-13 12:45:00,61.37,61.41,61.35,61.35,51979.0,61.1789,61.2188,61.1589,61.1589,51979.0
2025-05-13 12:50:00,61.34,61.35,61.29,61.32,211114.0,61.149,61.1589,61.0991,61.129,211114.0
2025-05-13 12:55:00,61.31,61.33,61.27,61.27,60906.0,61.1191,61.139,61.0792,61.0792,60906.0
2025-05-13 13:00:00,61.27,61.31,61.24,61.26,32238.0,61.0792,61.1191,61.0493,61.0692,32238.0
2025-05-13 13:05:00,61.27,61.27,61.21,61.23,26420.0,61.0792,61.0792,61.0194,61.0393,26420.0
2025-05-13 13:10:00,61.23,61.25,61.2,61.23,45230.0,61.0393,61.0593,61.0094,61.0393,45230.0
2025-05-13 13:15:00,61.23,61.31,61.22,61.3,27287.0,61.0393,61.1191,61.0294,61.1091,27287.0
2025-05-13 13:20:00,61.3,61.32,61.29,61.32,35927.0,61.1091,61.129,61.0991,61.129,35927.0
2025-05-13 13:25:00,61.32,61.33,61.3,61.33,16223.0,61.129,61.139,61.1091,61.139,16223.0
2025-05-13 13:30:00,61.33,61.41,61.32,61.4,40940.0,61.139,61.2188,61.129,61.2088,40940.0
2025-05-13 13:35:00,61.39,61.42,61.34,61.35,29399.0,61.1988,61.2287,61.149,61.1589,29399.0
2025-05-13 13:40:00,61.36,61.38,61.32,61.32,87110.0,61.1689,61.1889,61.129,61.129,87110.0
2025-05-13 13:45:00,61.33,61.37,61.32,61.35,41398.0,61.139,61.1789,61.129,61.1589,41398.0
2025-05-13 13:50:00,61.35,61.37,61.29,61.3,39776.0,61.1589,61.1789,61.0991,61.1091,39776.0
2025-05-13 13:55:00,61.29,61.3,61.23,61.24,65482.0,61.0991,61.1091,61.0393,61.0493,65482.0
2025-05-13 14:00:00,61.26,61.31,61.22,61.3,66573.0,61.0692,61.1191,61.0294,61.1091,66573.0
2025-05-13 14:05:00,61.29,61.34,61.29,61.29,36292.0,61.0991,61.149,61.0991,61.0991,36292.0
2025-05-13 14:10:00,61.3,61.35,61.3,61.34,36146.0,61.1091,61.1589,61.1091,61.149,36146.0
2025-05-13 14:15:00,61.34,61.36,61.31,61.36,55227.0,61.149,61.1689,61.1191,61.1689,55227.0
2025-05-13 14:20:00,61.36,61.38,61.34,61.36,49907.0,61.1689,61.1889,61.149,61.1689,49907.0
2025-05-13 14:25:00,61.37,61.39,61.35,61.36,36030.0,61.1789,61.1988,61.1589,61.1689,36030.0
2025-05-13 14:30:00,61.36,61.37,61.33,61.36,72597.0,61.1689,61.1789,61.139,61.1689,72597.0
2025-05-13 14:35:00,61.35,61.38,61.34,61.37,35658.0,61.1589,61.1889,61.149,61.1789,35658.0
2025-05-13 14:40:00,61.37,61.37,61.3,61.32,75891.0,61.1789,61.1789,61.1091,61.129,75891.0
2025-05-13 14:45:00,61.32,61.35,61.3,61.34,37847.0,61.129,61.1589,61.1091,61.149,37847.0
2025-05-13 14:50:00,61.34,61.37,61.31,61.36,64951.0,61.149,61.1789,61.1191,61.1689,64951.0
2025-05-13 14:55:00,61.36,61.43,61.34,61.41,108412.0,61.1689,61.2387,61.149,61.2188,108412.0
2025-05-13 15:00:00,61.42,61.42,61.37,61.37,45006.0,61.2287,61.2287,61.1789,61.1789,45006.0
2025-05-13 15:05:00,61.38,61.4,61.36,61.36,101429.0,61.1889,61.2088,61.1689,61.1689,101429.0
2025-05-13 15:10:00,61.37,61.42,61.37,61.41,33785.0,61.1789,61.2287,61.1789,61.2188,33785.0
2025-05-13 15:15:00,61.42,61.44,61.4,61.4,73086.0,61.2287,61.2487,61.2088,61.2088,73086.0
2025-05-13 15:20:00,61.39,61.41,61.36,61.37,63402.0,61.1988,61.2188,61.1689,61.1789,63402.0
2025-05-13 15:25:00,61.37,61.39,61.35,61.37,61041.0,61.1789,61.1988,61.1589,61.1789,61041.0
2025-05-13 15:30:00,61.37,61.42,61.37,61.41,57999.0,61.1789,61.2287,61.1789,61.2188,57999.0
2025-05-13 15:35:00,61.41,61.45,61.4,61.43,84626.0,61.2188,61.2586,61.2088,61.2387,84626.0
2025-05-13 15:40:00,61.43,61.43,61.39,61.42,100738.0,61.2387,61.2387,61.1988,61.2287,100738.0
2025-05-13 15:45:00,61.42,61.42,61.34,61.35,112605.0,61.2287,61.2287,61.149,61.1589,112605.0
2025-05-13 15:50:00,61.35,61.37,61.23,61.23,188944.0,61.1589,61.1789,61.0393,61.0393,188944.0
2025-05-13 15:55:00,61.23,61.25,61.18,61.2,427424.0,61.0393,61.0593,60.9895,61.0094,427424.0
2025-05-14 09:30:00,61.14,61.24,61.06,61.13,122417.0,60.9496,61.0493,60.8698,60.9396,122417.0
2025-05-14 09:35:00,61.12,61.14,61.07,61.1,101413.0,60.9297,60.9496,60.8798,60.9097,101413.0
2025-05-14 09:40:00,61.09,61.16,61.08,61.09,78001.0,60.8998,60.9695,60.8898,60.8998,78001.0
2025-05-14 09:45:00,61.1,61.12,60.99,61.08,194004.0,60.9097,60.9297,60.8001,60.8898,194004.0
2025-05-14 09:50:00,61.07,61.11,60.99,61.06,62516.0,60.8798,60.9197,60.8001,60.8698,62516.0
2025-05-14 09:55:00,61.06,61.06,60.96,61.05,64264.0,60.8698,60.8698,60.7702,60.8599,64264.0
2025-05-14 10:00:00,61.05,61.1,61.02,61.1,80937.0,60.8599,60.9097,60.83,60.9097,80937.0
2025-05-14 10:05:00,61.1,61.14,61.02,61.06,58127.0,60.9097,60.9496,60.83,60.8698,58127.0
2025-05-14 10:10:00,61.05,61.08,60.96,61.04,43766.0,60.8599,60.8898,60.7702,60.8499,43766.0
2025-05-14 10:15:00,61.03,61.07,60.99,61.03,36573.0,60.8399,60.8798,60.8001,60.8399,36573.0
2025-05-14 10:20:00,61.05,61.16,61.02,61.16,129534.0,60.8599,60.9695,60.83,60.9695,129534.0
2025-05-14 10:25:00,61.15,61.18,61.13,61.15,12198.0,60.9596,60.9895,60.9396,60.9596,12198.0
2025-05-14 10:30:00,61.15,61.26,61.14,61.2,391142.0,60.9596,61.0692,60.9496,61.0094,391142.0
2025-05-14 10:35:00,61.19,61.2,61.11,61.13,40351.0,60.9994,61.0094,60.9197,60.9396,40351.0
2025-05-14 10:40:00,61.13,61.18,61.11,61.14,21685.0,60.9396,60.9895,60.9197,60.9496,21685.0
2025-05-14 10:45:00,61.14,61.17,61.13,61.16,152343.0,60.9496,60.9795,60.9396,60.9695,152343.0
2025-05-14 10:50:00,61.17,61.19,61.14,61.17,27728.0,60.9795,60.9994,60.9496,60.9795,27728.0
2025-05-14 10:55:00,61.17,61.18,61.09,61.11,41328.0,60.9795,60.9895,60.8998,60.9197,41328.0
2025-05-14 11:00:00,61.11,61.11,60.92,60.93,653940.0,60.9197,60.9197,60.7303,60.7403,653940.0
2025-05-14 11:05:00,60.93,60.98,60.89,60.97,66508.0,60.7403,60.7901,60.7004,60.7801,66508.0
2025-05-14 11:10:00,60.97,61.05,60.95,61.05,53152.0,60.7801,60.8599,60.7602,60.8599,53152.0
2025-05-14 11:15:00,61.05,61.05,60.99,61.01,72225.0,60.8599,60.8599,60.8001,60.82,72225.0
2025-05-14 11:20:00,61.02,61.14,61.01,61.14,51007.0,60.83,60.9496,60.82,60.9496,51007.0
2025-05-14 11:25:00,61.15,61.18,61.11,61.17,38837.0,60.9596,60.9895,60.9197,60.9795,38837.0
2025-05-14 11:30:00,61.16,61.24,61.13,61.22,809383.0,60.9695,61.0493,60.9396,61.0294,809383.0
2025-05-14 11:35:00,61.23,61.23,61.17,61.18,70184.0,61.0393,61.0393,60.9795,60.9895,70184.0
2025-05-14 11:40:00,61.17,61.22,61.15,61.19,423748.0,60.9795,61.0294,60.9596,60.9994,423748.0
2025-05-14 11:45:00,61.19,61.22,61.17,61.18,513955.0,60.9994,61.0294,60.9795,60.9895,513955.0
2025-05-14 11:50:00,61.18,61.2,61.15,61.18,371682.0,60.9895,61.0094,60.9596,60.9895,371682.0
2025-05-14 11:55:00,61.17,61.23,61.15,61.19,142868.0,60.9795,61.0393,60.9596,60.9994,142868.0
2025-05-14 12:00:00,61.19,61.27,61.18,61.25,434546.0,60.9994,61.0792,60.9895,61.0593,434546.0
2025-05-14 12:05:00,61.26,61.28,61.23,61.27,194768.0,61.0692,61.0892,61.0393,61.0792,194768.0
2025-05-14 12:10:00,61.27,61.3,61.24,61.25,112093.0,61.0792,61.1091,61.0493,61.0593,112093.0
2025-05-14 12:15:00,61.25,61.27,61.22,61.25,183720.0,61.0593,61.0792,61.0294,61.0593,183720.0
2025-05-14 12:20:00,61.25,61.26,61.19,61.23,243469.0,61.0593,61.0692,60.9994,61.0393,243469.0
2025-05-14 12:25:00,61.23,61.25,61.19,61.19,163166.0,61.0393,61.0593,60.9994,60.9994,163166.0
2025-05-14 12:30:00,61.2,61.31,61.2,61.29,107328.0,61.0094,61.1191,61.0094,61.0991,107328.0
2025-05-14 12:35:00,61.3,61.3,61.15,61.16,111236.0,61.1091,61.1091,60.9596,60.9695,111236.0
2025-05-14 12:40:00,61.16,61.17,61.09,61.1,62523.0,60.9695,60.9795,60.8998,60.9097,62523.0
2025-05-14 12:45:00,61.1,61.14,61.09,61.11,46829.0,60.9097,60.9496,60.8998,60.9197,46829.0
2025-05-14 12:50:00,61.11,61.14,61.1,61.13,99664.0,60.9197,60.9496,60.9097,60.9396,99664.0
2025-05-14 12:55:00,61.13,61.15,61.11,61.14,19928.0,60.9396,60.9596,60.9197,60.9496,19928.0
2025-05-14 13:00:00,61.13,61.15,61.09,61.13,43264.0,60.9396,60.9596,60.8998,60.9396,43264.0
2025-05-14 13:05:00,61.13,61.16,61.11,61.14,12534.0,60.9396,60.9695,60.9197,60.9496,12534.0
2025-05-14 13:10:00,61.15,61.15,61.06,61.1,97613.0,60.9596,60.9596,60.8698,60.9097,97613.0
2025-05-14 13:15:00,61.1,61.11,61.02,61.05,95133.0,60.9097,60.9197,60.83,60.8599,95133.0
2025-05-14 13:20:00,61.04,61.05,60.93,60.97,57689.0,60.8499,60.8599,60.7403,60.7801,57689.0
2025-05-14 13:25:00,60.96,61.04,60.93,61.02,80716.0,60.7702,60.8499,60.7403,60.83,80716.0
2025-05-14 13:30:00,61.03,61.08,61.0,61.03,31119.0,60.8399,60.8898,60.81,60.8399,31119.0
2025-05-14 13:35:00,61.03,61.11,61.02,61.11,36155.0,60.8399,60.9197,60.83,60.9197,36155.0
2025-05-14 13:40:00,61.1,61.11,61.07,61.08,38201.0,60.9097,60.9197,60.8798,60.8898,38201.0
2025-05-14 13:45:00,61.07,61.09,61.05,61.06,29309.0,60.8798,60.8998,60.8599,60.8698,29309.0
2025-05-14 13:50:00,61.05,61.11,61.05,61.08,74055.0,60.8599,60.9197,60.8599,60.8898,74055.0
2025-05-14 13:55:00,61.08,61.1,61.06,61.09,61540.0,60.8898,60.9097,60.8698,60.8998,61540.0
2025-05-14 14:00:00,61.09,61.11,61.07,61.11,23780.0,60.8998,60.9197,60.8798,60.9197,23780.0
2025-05-14 14:05:00,61.1,61.15,61.06,61.07,34093.0,60.9097,60.9596,60.8698,60.8798,34093.0
2025-05-14 14:10:00,61.08,61.08,61.02,61.03,53211.0,60.8898,60.8898,60.83,60.8399,53211.0
2025-05-14 14:15:00,61.03,61.1,61.01,61.08,84410.0,60.8399,60.9097,60.82,60.8898,84410.0
2025-05-14 14:20:00,61.08,61.08,61.01,61.03,53666.0,60.8898,60.8898,60.82,60.8399,53666.0
2025-05-14 14:25:00,61.03,61.05,60.96,60.98,49060.0,60.8399,60.8599,60.7702,60.7901,49060.0
2025-05-14 14:30:00,61.01,61.14,60.99,61.11,175469.0,60.82,60.9496,60.8001,60.9197,175469.0
2025-05-14 14:35:00,61.12,61.14,61.07,61.11,68080.0,60.9297,60.9496,60.8798,60.9197,68080.0
2025-05-14 14:40:00,61.1,61.12,61.09,61.11,58526.0,60.9097,60.9297,60.8998,60.9197,58526.0
2025-05-14 14:45:00,61.12,61.12,61.07,61.1,25029.0,60.9297,60.9297,60.8798,60.9097,25029.0
2025-05-14 14:50:00,61.09,61.11,61.08,61.08,42522.0,60.8998,60.9197,60.8898,60.8898,42522.0
2025-05-14 14:55:00,61.09,61.09,61.03,61.05,53459.0,60.8998,60.8998,60.8399,60.8599,53459.0
2025-05-14 15:00:00,61.06,61.08,61.03,61.04,157566.0,60.8698,60.8898,60.8399,60.8499,157566.0
2025-05-14 15:05:00,61.04,61.1,61.03,61.06,84670.0,60.8499,60.9097,60.8399,60.8698,84670.0
2025-05-14 15:10:00,61.06,61.09,61.05,61.07,332248.0,60.8698,60.8998,60.8599,60.8798,332248.0
2025-05-14 15:15:00,61.07,61.1,61.05,61.06,93255.0,60.8798,60.9097,60.8599,60.8698,93255.0
2025-05-14 15:20:00,61.05,61.07,60.97,60.99,118461.0,60.8599,60.8798,60.7801,60.8001,118461.0
2025-05-14 15:25:00,60.98,61.07,60.97,61.04,93726.0,60.7901,60.8798,60.7801,60.8499,93726.0
2025-05-14 15:30:00,61.03,61.07,61.02,61.04,51820.0,60.8399,60.8798,60.83,60.8499,51820.0
2025-05-14 15:35:00,61.03,61.06,60.98,61.0,75920.0,60.8399,60.8698,60.7901,60.81,75920.0
2025-05-14 15:40:00,61.0,61.02,60.97,60.98,130303.0,60.81,60.83,60.7801,60.7901,130303.0
2025-05-14 15:45:00,60.98,61.0,60.94,60.99,121564.0,60.7901,60.81,60.7502,60.8001,121564.0
2025-05-14 15:50:00,60.99,61.11,60.98,61.07,243464.0,60.8001,60.9197,60.7901,60.8798,243464.0
2025-05-14 15:55:00,61.07,61.09,60.99,61.0,469395.0,60.8798,60.8998,60.8001,60.81,469395.0
2025-05-15 09:30:00,60.75,60.96,60.75,60.86,99853.0,60.5608,60.7702,60.5608,60.6705,99853.0
2025-05-15 09:35:00,60.87,60.93,60.79,60.82,82242.0,60.6804,60.7403,60.6007,60.6306,82242.0
2025-05-15 09:40:00,60.83,60.84,60.78,60.81,30198.0,60.6406,60.6505,60.5907,60.6206,30198.0
2025-05-15 09:45:00,60.82,60.82,60.73,60.76,28135.0,60.6306,60.6306,60.5409,60.5708,28135.0
2025-05-15 09:50:00,60.76,60.79,60.71,60.75,26393.0,60.5708,60.6007,60.5209,60.5608,26393.0
2025-05-15 09:55:00,60.74,60.8,60.72,60.73,135254.0,60.5508,60.6107,60.5309,60.5409,135254.0
2025-05-15 10:00:00,60.74,60.85,60.73,60.82,65201.0,60.5508,60.6605,60.5409,60.6306,65201.0
2025-05-15 10:05:00,60.82,60.82,60.69,60.72,44423.0,60.6306,60.6306,60.501,60.5309,44423.0
2025-05-15 10:10:00,60.72,60.72,60.65,60.68,53350.0,60.5309,60.5309,60.4611,60.491,53350.0
2025-05-15 10:15:00,60.67,60.73,60.6,60.72,49358.0,60.4811,60.5409,60.4113,60.5309,49358.0
2025-05-15 10:20:00,60.73,60.78,60.7,60.75,57686.0,60.5409,60.5907,60.511,60.5608,57686.0
2025-05-15 10:25:00,60.73,60.75,60.62,60.63,31376.0,60.5409,60.5608,60.4312,60.4412,31376.0
2025-05-15 10:30:00,60.64,60.67,60.59,60.61,83467.0,60.4512,60.4811,60.4013,60.4212,83467.0
2025-05-15 10:35:00,60.61,60.67,60.57,60.66,88983.0,60.4212,60.4811,60.3814,60.4711,88983.0
2025-05-15 10:40:00,60.66,60.74,60.65,60.73,64597.0,60.4711,60.5508,60.4611,60.5409,64597.0
2025-05-15 10:45:00,60.72,60.75,60.67,60.68,35308.0,60.5309,60.5608,60.4811,60.491,35308.0
2025-05-15 10:50:00,60.67,60.73,60.64,60.72,37041.0,60.4811,60.5409,60.4512,60.5309,37041.0
2025-05-15 10:55:00,60.72,60.78,60.7,60.78,60480.0,60.5309,60.5907,60.511,60.5907,60480.0
2025-05-15 11:00:00,60.77,60.84,60.77,60.84,48061.0,60.5808,60.6505,60.5808,60.6505,48061.0
2025-05-15 11:05:00,60.84,60.86,60.82,60.83,25820.0,60.6505,60.6705,60.6306,60.6406,25820.0
2025-05-15 11:10:00,60.83,60.89,60.82,60.88,40936.0,60.6406,60.7004,60.6306,60.6904,40936.0
2025-05-15 11:15:00,60.88,60.93,60.87,60.89,55068.0,60.6904,60.7403,60.6804,60.7004,55068.0
2025-05-15 11:20:00,60.89,60.96,60.88,60.94,35052.0,60.7004,60.7702,60.6904,60.7502,35052.0
2025-05-15 11:25:00,60.93,60.93,60.89,60.91,24697.0,60.7403,60.7403,60.7004,60.7203,24697.0
2025-05-15 11:30:00,60.91,60.93,60.9,60.92,32041.0,60.7203,60.7403,60.7103,60.7303,32041.0
2025-05-15 11:35:00,60.92,60.95,60.9,60.93,54768.0,60.7303,60.7602,60.7103,60.7403,54768.0
2025-05-15 11:40:00,60.95,61.03,60.95,61.02,20608.0,60.7602,60.8399,60.7602,60.83,20608.0
2025-05-15 11:45:00,61.02,61.04,60.98,60.99,64081.0,60.83,60.8499,60.7901,60.8001,64081.0
2025-05-15 11:50:00,60.98,60.99,60.94,60.98,32659.0,60.7901,60.8001,60.7502,60.7901,32659.0
2025-05-15 11:55:00,60.98,61.02,60.97,61.02,37819.0,60.7901,60.83,60.7801,60.83,37819.0
2025-05-15 12:00:00,61.02,61.03,60.99,61.01,49919.0,60.83,60.8399,60.8001,60.82,49919.0
2025-05-15 12:05:00,61.02,61.1,61.01,61.1,56579.0,60.83,60.9097,60.82,60.9097,56579.0
2025-05-15 12:10:00,61.09,61.09,61.01,61.04,42045.0,60.8998,60.8998,60.82,60.8499,42045.0
2025-05-15 12:15:00,61.04,61.05,60.98,60.98,69893.0,60.8499,60.8599,60.7901,60.7901,69893.0
2025-05-15 12:20:00,60.99,60.99,60.94,60.98,90847.0,60.8001,60.8001,60.7502,60.7901,90847.0
2025-05-15 12:25:00,60.98,60.98,60.92,60.96,27182.0,60.7901,60.7901,60.7303,60.7702,27182.0
2025-05-15 12:30:00,60.96,61.0,60.94,60.98,27215.0,60.7702,60.81,60.7502,60.7901,27215.0
2025-05-15 12:35:00,60.98,61.05,60.95,61.04,32448.0,60.7901,60.8599,60.7602,60.8499,32448.0
2025-05-15 12:40:00,61.04,61.04,60.98,60.98,33151.0,60.8499,60.8499,60.7901,60.7901,33151.0
2025-05-15 12:45:00,60.99,61.03,60.99,61.01,22729.0,60.8001,60.8399,60.8001,60.82,22729.0
2025-05-15 12:50:00,61.01,61.03,60.99,61.01,32345.0,60.82,60.8399,60.8001,60.82,32345.0
2025-05-15 12:55:00,61.0,61.03,60.97,61.03,25039.0,60.81,60.8399,60.7801,60.8399,25039.0
2025-05-15 13:00:00,61.03,61.07,61.0,61.07,38247.0,60.8399,60.8798,60.81,60.8798,38247.0
2025-05-15 13:05:00,61.06,61.07,61.01,61.02,44756.0,60.8698,60.8798,60.82,60.83,44756.0
2025-05-15 13:10:00,61.01,61.04,60.99,61.03,29946.0,60.82,60.8499,60.8001,60.8399,29946.0
2025-05-15 13:15:00,61.03,61.04,61.0,61.04,22372.0,60.8399,60.8499,60.81,60.8499,22372.0
2025-05-15 13:20:00,61.04,61.09,61.03,61.04,42438.0,60.8499,60.8998,60.8399,60.8499,42438.0
2025-05-15 13:25:00,61.05,61.05,61.0,61.02,36944.0,60.8599,60.8599,60.81,60.83,36944.0
2025-05-15 13:30:00,61.02,61.02,60.95,60.95,73220.0,60.83,60.83,60.7602,60.7602,73220.0
2025-05-15 13:35:00,60.95,61.01,60.93,61.0,51104.0,60.7602,60.82,60.7403,60.81,51104.0
2025-05-15 13:40:00,61.0,61.05,60.98,61.04,36329.0,60.81,60.8599,60.7901,60.8499,36329.0
2025-05-15 13:45:00,61.04,61.04,61.01,61.02,46455.0,60.8499,60.8499,60.82,60.83,46455.0
2025-05-15 13:50:00,61.01,61.04,61.0,61.01,41377.0,60.82,60.8499,60.81,60.82,41377.0
2025-05-15 13:55:00,61.01,61.01,60.96,60.97,30040.0,60.82,60.82,60.7702,60.7801,30040.0
2025-05-15 14:00:00,60.98,61.01,60.93,60.98,31732.0,60.7901,60.82,60.7403,60.7901,31732.0
2025-05-15 14:05:00,60.98,61.03,60.96,61.0,23701.0,60.7901,60.8399,60.7702,60.81,23701.0
2025-05-15 14:10:00,61.0,61.03,60.98,61.0,31134.0,60.81,60.8399,60.7901,60.81,31134.0
2025-05-15 14:15:00,60.99,61.02,60.97,60.98,44796.0,60.8001,60.83,60.7801,60.7901,44796.0
2025-05-15 14:20:00,60.98,61.02,60.97,61.01,38372.0,60.7901,60.83,60.7801,60.82,38372.0
2025-05-15 14:25:00,61.02,61.03,61.0,61.02,48084.0,60.83,60.8399,60.81,60.83,48084.0
2025-05-15 14:30:00,61.02,61.1,61.02,61.08,65281.0,60.83,60.9097,60.83,60.8898,65281.0
2025-05-15 14:35:00,61.08,61.11,61.05,61.07,64426.0,60.8898,60.9197,60.8599,60.8798,64426.0
2025-05-15 14:40:00,61.07,61.11,61.07,61.09,461270.0,60.8798,60.9197,60.8798,60.8998,461270.0
2025-05-15 14:45:00,61.09,61.1,61.06,61.1,40318.0,60.8998,60.9097,60.8698,60.9097,40318.0
2025-05-15 14:50:00,61.1,61.1,61.06,61.1,49591.0,60.9097,60.9097,60.8698,60.9097,49591.0
2025-05-15 14:55:00,61.09,61.12,61.07,61.1,35013.0,60.8998,60.9297,60.8798,60.9097,35013.0
2025-05-15 15:00:00,61.09,61.12,61.07,61.08,27712.0,60.8998,60.9297,60.8798,60.8898,27712.0
2025-05-15 15:05:00,61.09,61.12,61.06,61.08,40842.0,60.8998,60.9297,60.8698,60.8898,40842.0
2025-05-15 15:10:00,61.07,61.1,61.06,61.1,40426.0,60.8798,60.9097,60.8698,60.9097,40426.0
2025-05-15 15:15:00,61.1,61.14,61.08,61.12,50726.0,60.9097,60.9496,60.8898,60.9297,50726.0
2025-05-15 15:20:00,61.12,61.15,61.1,61.12,33731.0,60.9297,60.9596,60.9097,60.9297,33731.0
2025-05-15 15:25:00,61.11,61.12,61.05,61.09,58650.0,60.9197,60.9297,60.8599,60.8998,58650.0
2025-05-15 15:30:00,61.08,61.14,61.08,61.1,37384.0,60.8898,60.9496,60.8898,60.9097,37384.0
2025-05-15 15:35:00,61.1,61.14,61.08,61.1,52530.0,60.9097,60.9496,60.8898,60.9097,52530.0
2025-05-15 15:40:00,61.09,61.12,61.07,61.1,53528.0,60.8998,60.9297,60.8798,60.9097,53528.0
2025-05-15 15:45:00,61.1,61.13,61.06,61.07,55980.0,60.9097,60.9396,60.8698,60.8798,55980.0
2025-05-15 15:50:00,61.07,61.19,61.07,61.1,128728.0,60.8798,60.9994,60.8798,60.9097,128728.0
2025-05-15 15:55:00,61.09,61.16,61.06,61.16,199344.0,60.8998,60.9695,60.8698,60.9695,199344.0
2025-05-16 09:30:00,61.25,61.26,60.97,60.98,172094.0,61.0593,61.0692,60.7801,60.7901,172094.0
2025-05-16 09:35:00,61.0,61.12,61.0,61.09,122436.0,60.81,60.9297,60.81,60.8998,122436.0
2025-05-16 09:40:00,61.09,61.13,61.04,61.13,33429.0,60.8998,60.9396,60.8499,60.9396,33429.0
2025-05-16 09:45:00,61.13,61.23,61.13,61.22,22844.0,60.9396,61.0393,60.9396,61.0294,22844.0
2025-05-16 09:50:00,61.22,61.28,61.21,61.26,20498.0,61.0294,61.0892,61.0194,61.0692,20498.0
2025-05-16 09:55:00,61.26,61.33,61.26,61.29,25345.0,61.0692,61.139,61.0692,61.0991,25345.0
2025-05-16 10:00:00,61.28,61.29,61.18,61.24,130201.0,61.0892,61.0991,60.9895,61.0493,130201.0
2025-05-16 10:05:00,61.23,61.23,61.13,61.2,38123.0,61.0393,61.0393,60.9396,61.0094,38123.0
2025-05-16 10:10:00,61.2,61.24,61.15,61.2,25975.0,61.0094,61.0493,60.9596,61.0094,25975.0
2025-05-16 10:15:00,61.2,61.29,61.2,61.27,20700.0,61.0094,61.0991,61.0094,61.0792,20700.0
2025-05-16 10:20:00,61.26,61.35,61.24,61.3,31166.0,61.0692,61.1589,61.0493,61.1091,31166.0
2025-05-16 10:25:00,61.32,61.35,61.27,61.28,18183.0,61.129,61.1589,61.0792,61.0892,18183.0
2025-05-16 10:30:00,61.28,61.3,61.24,61.3,33601.0,61.0892,61.1091,61.0493,61.1091,33601.0
2025-05-16 10:35:00,61.29,61.3,61.25,61.27,225603.0,61.0991,61.1091,61.0593,61.0792,225603.0
2025-05-16 10:40:00,61.28,61.28,61.19,61.21,31569.0,61.0892,61.0892,60.9994,61.0194,31569.0
2025-05-16 10:45:00,61.2,61.29,61.19,61.29,53668.0,61.0094,61.0991,60.9994,61.0991,53668.0
2025-05-16 10:50:00,61.28,61.33,61.26,61.3,73390.0,61.0892,61.139,61.0692,61.1091,73390.0
2025-05-16 10:55:00,61.3,61.35,61.29,61.3,33371.0,61.1091,61.1589,61.0991,61.1091,33371.0
2025-05-16 11:00:00,61.3,61.35,61.3,61.33,29607.0,61.1091,61.1589,61.1091,61.139,29607.0
2025-05-16 11:05:00,61.34,61.37,61.32,61.34,43499.0,61.149,61.1789,61.129,61.149,43499.0
2025-05-16 11:10:00,61.34,61.4,61.34,61.38,39623.0,61.149,61.2088,61.149,61.1889,39623.0
2025-05-16 11:15:00,61.38,61.39,61.31,61.34,17800.0,61.1889,61.1988,61.1191,61.149,17800.0
2025-05-16 11:20:00,61.34,61.35,61.29,61.31,26604.0,61.149,61.1589,61.0991,61.1191,26604.0
2025-05-16 11:25:00,61.32,61.36,61.31,61.35,20293.0,61.129,61.1689,61.1191,61.1589,20293.0
2025-05-16 11:30:00,61.35,61.41,61.35,61.4,41736.0,61.1589,61.2188,61.1589,61.2088,41736.0
2025-05-16 11:35:00,61.41,61.44,61.39,61.41,91844.0,61.2188,61.2487,61.1988,61.2188,91844.0
2025-05-16 11:40:00,61.41,61.44,61.39,61.41,301756.0,61.2188,61.2487,61.1988,61.2188,301756.0
2025-05-16 11:45:00,61.41,61.42,61.37,61.39,24827.0,61.2188,61.2287,61.1789,61.1988,24827.0
2025-05-16 11:50:00,61.4,61.43,61.36,61.42,61507.0,61.2088,61.2387,61.1689,61.2287,61507.0
2025-05-16 11:55:00,61.42,61.44,61.41,61.43,21283.0,61.2287,61.2487,61.2188,61.2387,21283.0
2025-05-16 12:00:00,61.42,61.5,61.41,61.47,61710.0,61.2287,61.3085,61.2188,61.2786,61710.0
2025-05-16 12:05:00,61.49,61.51,61.47,61.5,13818.0,61.2985,61.3184,61.2786,61.3085,13818.0
2025-05-16 12:10:00,61.5,61.54,61.47,61.54,20014.0,61.3085,61.3484,61.2786,61.3484,20014.0
2025-05-16 12:15:00,61.54,61.58,61.53,61.55,21912.0,61.3484,61.3882,61.3384,61.3583,21912.0
2025-05-16 12:20:00,61.55,61.6,61.55,61.58,41002.0,61.3583,61.4082,61.3583,61.3882,41002.0
2025-05-16 12:25:00,61.58,61.59,61.55,61.56,22849.0,61.3882,61.3982,61.3583,61.3683,22849.0
2025-05-16 12:30:00,61.56,61.61,61.56,61.56,29358.0,61.3683,61.4181,61.3683,61.3683,29358.0
2025-05-16 12:35:00,61.57,61.6,61.56,61.59,71818.0,61.3783,61.4082,61.3683,61.3982,71818.0
2025-05-16 12:40:00,61.61,61.63,61.55,61.55,63975.0,61.4181,61.4381,61.3583,61.3583,63975.0
2025-05-16 12:45:00,61.56,61.59,61.55,61.55,21618.0,61.3683,61.3982,61.3583,61.3583,21618.0
2025-05-16 12:50:00,61.55,61.61,61.55,61.6,83110.0,61.3583,61.4181,61.3583,61.4082,83110.0
2025-05-16 12:55:00,61.61,61.63,61.6,61.61,34163.0,61.4181,61.4381,61.4082,61.4181,34163.0
2025-05-16 13:00:00,61.6,61.64,61.59,61.63,12738.0,61.4082,61.448,61.3982,61.4381,12738.0
2025-05-16 13:05:00,61.63,61.63,61.61,61.63,27093.0,61.4381,61.4381,61.4181,61.4381,27093.0
2025-05-16 13:10:00,61.62,61.64,61.6,61.63,23774.0,61.4281,61.448,61.4082,61.4381,23774.0
2025-05-16 13:15:00,61.63,61.7,61.63,61.69,162316.0,61.4381,61.5079,61.4381,61.4979,162316.0
2025-05-16 13:20:00,61.69,61.72,61.67,61.7,42840.0,61.4979,61.5278,61.4779,61.5079,42840.0
2025-05-16 13:25:00,61.69,61.71,61.67,61.68,28705.0,61.4979,61.5178,61.4779,61.4879,28705.0
2025-05-16 13:30:00,61.68,61.7,61.67,61.7,15703.0,61.4879,61.5079,61.4779,61.5079,15703.0
2025-05-16 13:35:00,61.71,61.71,61.68,61.69,14277.0,61.5178,61.5178,61.4879,61.4979,14277.0
2025-05-16 13:40:00,61.69,61.69,61.66,61.69,100852.0,61.4979,61.4979,61.468,61.4979,100852.0
2025-05-16 13:45:00,61.68,61.72,61.68,61.72,30485.0,61.4879,61.5278,61.4879,61.5278,30485.0
2025-05-16 13:50:00,61.72,61.72,61.65,61.66,83013.0,61.5278,61.5278,61.458,61.468,83013.0
2025-05-16 13:55:00,61.67,61.68,61.65,61.66,22198.0,61.4779,61.4879,61.458,61.468,22198.0
2025-05-16 14:00:00,61.66,61.71,61.65,61.7,30983.0,61.468,61.5178,61.458,61.5079,30983.0
2025-05-16 14:05:00,61.71,61.72,61.68,61.69,22528.0,61.5178,61.5278,61.4879,61.4979,22528.0
2025-05-16 14:10:00,61.69,61.74,61.68,61.72,40420.0,61.4979,61.5477,61.4879,61.5278,40420.0
2025-05-16 14:15:00,61.73,61.74,61.72,61.73,29474.0,61.5378,61.5477,61.5278,61.5378,29474.0
2025-05-16 14:20:00,61.73,61.75,61.72,61.73,75746.0,61.5378,61.5577,61.5278,61.5378,75746.0
2025-05-16 14:25:00,61.74,61.74,61.71,61.72,28435.0,61.5477,61.5477,61.5178,61.5278,28435.0
2025-05-16 14:30:00,61.72,61.74,61.7,61.72,28460.0,61.5278,61.5477,61.5079,61.5278,28460.0
2025-05-16 14:35:00,61.72,61.74,61.7,61.73,34015.0,61.5278,61.5477,61.5079,61.5378,34015.0
2025-05-16 14:40:00,61.73,61.78,61.72,61.77,35861.0,61.5378,61.5876,61.5278,61.5776,35861.0
2025-05-16 14:45:00,61.78,61.78,61.75,61.76,14984.0,61.5876,61.5876,61.5577,61.5677,14984.0
2025-05-16 14:50:00,61.77,61.79,61.75,61.77,25715.0,61.5776,61.5976,61.5577,61.5776,25715.0
2025-05-16 14:55:00,61.78,61.79,61.73,61.73,25226.0,61.5876,61.5976,61.5378,61.5378,25226.0
2025-05-16 15:00:00,61.74,61.78,61.73,61.75,30166.0,61.5477,61.5876,61.5378,61.5577,30166.0
2025-05-16 15:05:00,61.76,61.8,61.76,61.76,55332.0,61.5677,61.6075,61.5677,61.5677,55332.0
2025-05-16 15:10:00,61.77,61.8,61.76,61.78,30418.0,61.5776,61.6075,61.5677,61.5876,30418.0
2025-05-16 15:15:00,61.78,61.81,61.77,61.8,26228.0,61.5876,61.6175,61.5776,61.6075,26228.0
2025-05-16 15:20:00,61.79,61.8,61.74,61.76,32070.0,61.5976,61.6075,61.5477,61.5677,32070.0
2025-05-16 15:25:00,61.76,61.76,61.72,61.75,24897.0,61.5677,61.5677,61.5278,61.5577,24897.0
2025-05-16 15:30:00,61.75,61.79,61.73,61.76,52070.0,61.5577,61.5976,61.5378,61.5677,52070.0
2025-05-16 15:35:00,61.75,61.76,61.72,61.74,58389.0,61.5577,61.5677,61.5278,61.5477,58389.0
2025-05-16 15:40:00,61.73,61.77,61.72,61.74,66339.0,61.5378,61.5776,61.5278,61.5477,66339.0
2025-05-16 15:45:00,61.74,61.78,61.71,61.74,40238.0,61.5477,61.5876,61.5178,61.5477,40238.0
2025-05-16 15:50:00,61.73,61.8,61.71,61.78,126861.0,61.5378,61.6075,61.5178,61.5876,126861.0
2025-05-16 15:55:00,61.78,61.82,61.75,61.81,403008.0,61.5876,61.6275,61.5577,61.6175,403008.0
2025-05-19 09:30:00,61.06,61.21,60.98,61.16,140405.0,60.8698,61.0194,60.7901,60.9695,140405.0
2025-05-19 09:35:00,61.16,61.2,61.14,61.18,179641.0,60.9695,61.0094,60.9496,60.9895,179641.0
2025-05-19 09:40:00,61.18,61.21,61.16,61.18,49684.0,60.9895,61.0194,60.9695,60.9895,49684.0
2025-05-19 09:45:00,61.17,61.28,61.14,61.25,106156.0,60.9795,61.0892,60.9496,61.0593,106156.0
2025-05-19 09:50:00,61.25,61.27,61.2,61.23,52787.0,61.0593,61.0792,61.0094,61.0393,52787.0
2025-05-19 09:55:00,61.23,61.28,61.22,61.25,97502.0,61.0393,61.0892,61.0294,61.0593,97502.0
2025-05-19 10:00:00,61.25,61.34,61.23,61.33,79365.0,61.0593,61.149,61.0393,61.139,79365.0
2025-05-19 10:05:00,61.33,61.4,61.32,61.39,118101.0,61.139,61.2088,61.129,61.1988,118101.0
2025-05-19 10:10:00,61.38,61.41,61.35,61.39,65905.0,61.1889,61.2188,61.1589,61.1988,65905.0
2025-05-19 10:15:00,61.39,61.48,61.39,61.45,38424.0,61.1988,61.2885,61.1988,61.2586,38424.0
2025-05-19 10:20:00,61.46,61.47,61.4,61.41,55128.0,61.2686,61.2786,61.2088,61.2188,55128.0
2025-05-19 10:25:00,61.4,61.4,61.29,61.36,42799.0,61.2088,61.2088,61.0991,61.1689,42799.0
2025-05-19 10:30:00,61.36,61.42,61.31,61.41,74533.0,61.1689,61.2287,61.1191,61.2188,74533.0
2025-05-19 10:35:00,61.41,61.43,61.39,61.42,46986.0,61.2188,61.2387,61.1988,61.2287,46986.0
2025-05-19 10:40:00,61.41,61.44,61.37,61.39,67049.0,61.2188,61.2487,61.1789,61.1988,67049.0
2025-05-19 10:45:00,61.39,61.41,61.31,61.32,44262.0,61.1988,61.2188,61.1191,61.129,44262.0
2025-05-19 10:50:00,61.32,61.4,61.3,61.35,43155.0,61.129,61.2088,61.1091,61.1589,43155.0
2025-05-19 10:55:00,61.36,61.36,61.3,61.3,23229.0,61.1689,61.1689,61.1091,61.1091,23229.0
2025-05-19 11:00:00,61.31,61.4,61.31,61.4,34903.0,61.1191,61.2088,61.1191,61.2088,34903.0
2025-05-19 11:05:00,61.4,61.41,61.35,61.4,29828.0,61.2088,61.2188,61.1589,61.2088,29828.0
2025-05-19 11:10:00,61.4,61.44,61.38,61.4,55199.0,61.2088,61.2487,61.1889,61.2088,55199.0
2025-05-19 11:15:00,61.41,61.42,61.38,61.42,29041.0,61.2188,61.2287,61.1889,61.2287,29041.0
2025-05-19 11:20:00,61.41,61.46,61.4,61.43,76414.0,61.2188,61.2686,61.2088,61.2387,76414.0
2025-05-19 11:25:00,61.43,61.43,61.36,61.36,15129.0,61.2387,61.2387,61.1689,61.1689,15129.0
2025-05-19 11:30:00,61.36,61.42,61.35,61.37,39339.0,61.1689,61.2287,61.1589,61.1789,39339.0
2025-05-19 11:35:00,61.38,61.45,61.37,61.44,34812.0,61.1889,61.2586,61.1789,61.2487,34812.0
2025-05-19 11:40:00,61.45,61.48,61.44,61.46,60812.0,61.2586,61.2885,61.2487,61.2686,60812.0
2025-05-19 11:45:00,61.46,61.47,61.4,61.4,31818.0,61.2686,61.2786,61.2088,61.2088,31818.0
2025-05-19 11:50:00,61.4,61.42,61.37,61.4,33341.0,61.2088,61.2287,61.1789,61.2088,33341.0
2025-05-19 11:55:00,61.39,61.45,61.38,61.45,59904.0,61.1988,61.2586,61.1889,61.2586,59904.0
2025-05-19 12:00:00,61.45,61.5,61.43,61.5,176851.0,61.2586,61.3085,61.2387,61.3085,176851.0
2025-05-19 12:05:00,61.5,61.5,61.45,61.45,512998.0,61.3085,61.3085,61.2586,61.2586,512998.0
2025-05-19 12:10:00,61.46,61.48,61.45,61.48,515384.0,61.2686,61.2885,61.2586,61.2885,515384.0
2025-05-19 12:15:00,61.48,61.51,61.45,61.45,53526.0,61.2885,61.3184,61.2586,61.2586,53526.0
2025-05-19 12:20:00,61.46,61.49,61.46,61.49,22634.0,61.2686,61.2985,61.2686,61.2985,22634.0
2025-05-19 12:25:00,61.48,61.53,61.47,61.53,66510.0,61.2885,61.3384,61.2786,61.3384,66510.0
2025-05-19 12:30:00,61.52,61.53,61.48,61.49,39690.0,61.3284,61.3384,61.2885,61.2985,39690.0
2025-05-19 12:35:00,61.5,61.53,61.49,61.51,40260.0,61.3085,61.3384,61.2985,61.3184,40260.0
2025-05-19 12:40:00,61.51,61.51,61.47,61.48,56688.0,61.3184,61.3184,61.2786,61.2885,56688.0
2025-05-19 12:45:00,61.48,61.52,61.47,61.52,43208.0,61.2885,61.3284,61.2786,61.3284,43208.0
2025-05-19 12:50:00,61.52,61.59,61.52,61.57,78528.0,61.3284,61.3982,61.3284,61.3783,78528.0
2025-05-19 12:55:00,61.57,61.6,61.56,61.57,66987.0,61.3783,61.4082,61.3683,61.3783,66987.0
2025-05-19 13:00:00,61.56,61.62,61.55,61.61,37011.0,61.3683,61.4281,61.3583,61.4181,37011.0
2025-05-19 13:05:00,61.61,61.64,61.59,61.63,416516.0,61.4181,61.448,61.3982,61.4381,416516.0
2025-05-19 13:10:00,61.63,61.63,61.59,61.59,53824.0,61.4381,61.4381,61.3982,61.3982,53824.0
2025-05-19 13:15:00,61.6,61.61,61.55,61.55,38517.0,61.4082,61.4181,61.3583,61.3583,38517.0
2025-05-19 13:20:00,61.56,61.59,61.55,61.59,30259.0,61.3683,61.3982,61.3583,61.3982,30259.0
2025-05-19 13:25:00,61.58,61.62,61.58,61.6,35558.0,61.3882,61.4281,61.3882,61.4082,35558.0
2025-05-19 13:30:00,61.6,61.63,61.56,61.63,88701.0,61.4082,61.4381,61.3683,61.4381,88701.0
2025-05-19 13:35:00,61.63,61.63,61.59,61.6,46778.0,61.4381,61.4381,61.3982,61.4082,46778.0
2025-05-19 13:40:00,61.61,61.61,61.57,61.59,58386.0,61.4181,61.4181,61.3783,61.3982,58386.0
2025-05-19 13:45:00,61.59,61.6,61.55,61.57,25035.0,61.3982,61.4082,61.3583,61.3783,25035.0
2025-05-19 13:50:00,61.56,61.58,61.54,61.54,42636.0,61.3683,61.3882,61.3484,61.3484,42636.0
2025-05-19 13:55:00,61.54,61.55,61.51,61.51,49102.0,61.3484,61.3583,61.3184,61.3184,49102.0
2025-05-19 14:00:00,61.52,61.56,61.5,61.55,47643.0,61.3284,61.3683,61.3085,61.3583,47643.0
2025-05-19 14:05:00,61.55,61.56,61.53,61.55,51211.0,61.3583,61.3683,61.3384,61.3583,51211.0
2025-05-19 14:10:00,61.55,61.56,61.51,61.52,52437.0,61.3583,61.3683,61.3184,61.3284,52437.0
2025-05-19 14:15:00,61.53,61.53,61.45,61.47,46059.0,61.3384,61.3384,61.2586,61.2786,46059.0
2025-05-19 14:20:00,61.47,61.5,61.45,61.47,39343.0,61.2786,61.3085,61.2586,61.2786,39343.0
2025-05-19 14:25:00,61.48,61.53,61.48,61.5,67330.0,61.2885,61.3384,61.2885,61.3085,67330.0
2025-05-19 14:30:00,61.49,61.53,61.47,61.52,52515.0,61.2985,61.3384,61.2786,61.3284,52515.0
2025-05-19 14:35:00,61.52,61.57,61.52,61.55,49574.0,61.3284,61.3783,61.3284,61.3583,49574.0
2025-05-19 14:40:00,61.55,61.55,61.51,61.53,29229.0,61.3583,61.3583,61.3184,61.3384,29229.0
2025-05-19 14:45:00,61.52,61.53,61.47,61.5,77946.0,61.3284,61.3384,61.2786,61.3085,77946.0
2025-05-19 14:50:00,61.49,61.51,61.47,61.48,43959.0,61.2985,61.3184,61.2786,61.2885,43959.0
2025-05-19 14:55:00,61.48,61.5,61.47,61.5,50141.0,61.2885,61.3085,61.2786,61.3085,50141.0
2025-05-19 15:00:00,61.49,61.52,61.44,61.47,53654.0,61.2985,61.3284,61.2487,61.2786,53654.0
2025-05-19 15:05:00,61.46,61.5,61.45,61.48,50400.0,61.2686,61.3085,61.2586,61.2885,50400.0
2025-05-19 15:10:00,61.48,61.49,61.45,61.46,42744.0,61.2885,61.2985,61.2586,61.2686,42744.0
2025-05-19 15:15:00,61.46,61.46,61.42,61.43,58423.0,61.2686,61.2686,61.2287,61.2387,58423.0
2025-05-19 15:20:00,61.43,61.47,61.42,61.44,47404.0,61.2387,61.2786,61.2287,61.2487,47404.0
2025-05-19 15:25:00,61.44,61.45,61.39,61.43,121106.0,61.2487,61.2586,61.1988,61.2387,121106.0
2025-05-19 15:30:00,61.43,61.47,61.43,61.46,42708.0,61.2387,61.2786,61.2387,61.2686,42708.0
2025-05-19 15:35:00,61.45,61.49,61.44,61.48,57379.0,61.2586,61.2985,61.2487,61.2885,57379.0
2025-05-19 15:40:00,61.48,61.49,61.46,61.47,61172.0,61.2885,61.2985,61.2686,61.2786,61172.0
2025-05-19 15:45:00,61.47,61.52,61.46,61.49,41995.0,61.2786,61.3284,61.2686,61.2985,41995.0
2025-05-19 15:50:00,61.49,61.6,61.49,61.58,174094.0,61.2985,61.4082,61.2985,61.3882,174094.0
2025-05-19 15:55:00,61.56,61.62,61.54,61.58,295939.0,61.3683,61.4281,61.3484,61.3882,295939.0
2025-05-20 09:30:00,61.51,61.53,61.44,61.48,103847.0,61.3184,61.3384,61.2487,61.2885,103847.0
2025-05-20 09:35:00,61.48,61.49,61.42,61.48,142562.0,61.2885,61.2985,61.2287,61.2885,142562.0
2025-05-20 09:40:00,61.47,61.51,61.43,61.46,60286.0,61.2786,61.3184,61.2387,61.2686,60286.0
2025-05-20 09:45:00,61.47,61.49,61.41,61.44,22760.0,61.2786,61.2985,61.2188,61.2487,22760.0
2025-05-20 09:50:00,61.45,61.55,61.41,61.53,51944.0,61.2586,61.3583,61.2188,61.3384,51944.0
2025-05-20 09:55:00,61.52,61.56,61.47,61.49,32808.0,61.3284,61.3683,61.2786,61.2985,32808.0
2025-05-20 10:00:00,61.5,61.57,61.49,61.55,39133.0,61.3085,61.3783,61.2985,61.3583,39133.0
2025-05-20 10:05:00,61.55,61.59,61.53,61.54,223254.0,61.3583,61.3982,61.3384,61.3484,223254.0
2025-05-20 10:10:00,61.53,61.6,61.52,61.6,43661.0,61.3384,61.4082,61.3284,61.4082,43661.0
2025-05-20 10:15:00,61.6,61.61,61.55,61.59,44594.0,61.4082,61.4181,61.3583,61.3982,44594.0
2025-05-20 10:20:00,61.6,61.66,61.58,61.62,62090.0,61.4082,61.468,61.3882,61.4281,62090.0
2025-05-20 10:25:00,61.63,61.68,61.59,61.6,30128.0,61.4381,61.4879,61.3982,61.4082,30128.0
2025-05-20 10:30:00,61.61,61.64,61.55,61.58,100286.0,61.4181,61.448,61.3583,61.3882,100286.0
2025-05-20 10:35:00,61.57,61.68,61.56,61.68,41129.0,61.3783,61.4879,61.3683,61.4879,41129.0
2025-05-20 10:40:00,61.68,61.69,61.64,61.69,81377.0,61.4879,61.4979,61.448,61.4979,81377.0
2025-05-20 10:45:00,61.69,61.71,61.65,61.66,28768.0,61.4979,61.5178,61.458,61.468,28768.0
2025-05-20 10:50:00,61.65,61.67,61.59,61.61,38194.0,61.458,61.4779,61.3982,61.4181,38194.0
2025-05-20 10:55:00,61.61,61.62,61.53,61.54,50730.0,61.4181,61.4281,61.3384,61.3484,50730.0
2025-05-20 11:00:00,61.54,61.58,61.5,61.55,133570.0,61.3484,61.3882,61.3085,61.3583,133570.0
2025-05-20 11:05:00,61.55,61.59,61.53,61.58,93949.0,61.3583,61.3982,61.3384,61.3882,93949.0
2025-05-20 11:10:00,61.59,61.64,61.58,61.64,58920.0,61.3982,61.448,61.3882,61.448,58920.0
2025-05-20 11:15:00,61.64,61.67,61.63,61.64,46942.0,61.448,61.4779,61.4381,61.448,46942.0
2025-05-20 11:20:00,61.65,61.66,61.63,61.64,47953.0,61.458,61.468,61.4381,61.448,47953.0
2025-05-20 11:25:00,61.63,61.66,61.6,61.65,39738.0,61.4381,61.468,61.4082,61.458,39738.0
2025-05-20 11:30:00,61.65,61.66,61.6,61.65,37259.0,61.458,61.468,61.4082,61.458,37259.0
2025-05-20 11:35:00,61.64,61.64,61.6,61.62,42210.0,61.448,61.448,61.4082,61.4281,42210.0
2025-05-20 11:40:00,61.6,61.6,61.54,61.55,34200.0,61.4082,61.4082,61.3484,61.3583,34200.0
2025-05-20 11:45:00,61.55,61.6,61.53,61.59,35205.0,61.3583,61.4082,61.3384,61.3982,35205.0
2025-05-20 11:50:00,61.59,61.6,61.56,61.58,35997.0,61.3982,61.4082,61.3683,61.3882,35997.0
2025-05-20 11:55:00,61.58,61.64,61.57,61.6,30295.0,61.3882,61.448,61.3783,61.4082,30295.0
2025-05-20 12:00:00,61.6,61.62,61.56,61.56,34655.0,61.4082,61.4281,61.3683,61.3683,34655.0
2025-05-20 12:05:00,61.57,61.57,61.52,61.54,80962.0,61.3783,61.3783,61.3284,61.3484,80962.0
2025-05-20 12:10:00,61.54,61.56,61.49,61.53,87326.0,61.3484,61.3683,61.2985,61.3384,87326.0
2025-05-20 12:15:00,61.53,61.55,61.51,61.54,22725.0,61.3384,61.3583,61.3184,61.3484,22725.0
2025-05-20 12:20:00,61.53,61.56,61.51,61.51,25908.0,61.3384,61.3683,61.3184,61.3184,25908.0
2025-05-20 12:25:00,61.5,61.55,61.48,61.52,49189.0,61.3085,61.3583,61.2885,61.3284,49189.0
2025-05-20 12:30:00,61.53,61.53,61.5,61.5,67182.0,61.3384,61.3384,61.3085,61.3085,67182.0
2025-05-20 12:35:00,61.51,61.56,61.5,61.55,41354.0,61.3184,61.3683,61.3085,61.3583,41354.0
2025-05-20 12:40:00,61.55,61.59,61.54,61.58,42461.0,61.3583,61.3982,61.3484,61.3882,42461.0
2025-05-20 12:45:00,61.58,61.6,61.56,61.58,31001.0,61.3882,61.4082,61.3683,61.3882,31001.0
2025-05-20 12:50:00,61.58,61.6,61.57,61.6,32207.0,61.3882,61.4082,61.3783,61.4082,32207.0
2025-05-20 12:55:00,61.6,61.62,61.59,61.61,37494.0,61.4082,61.4281,61.3982,61.4181,37494.0
2025-05-20 13:00:00,61.61,61.65,61.6,61.63,42100.0,61.4181,61.458,61.4082,61.4381,42100.0
2025-05-20 13:05:00,61.62,61.64,61.61,61.62,41518.0,61.4281,61.448,61.4181,61.4281,41518.0
2025-05-20 13:10:00,61.61,61.65,61.61,61.64,30211.0,61.4181,61.458,61.4181,61.448,30211.0
2025-05-20 13:15:00,61.64,61.65,61.6,61.62,31353.0,61.448,61.458,61.4082,61.4281,31353.0
2025-05-20 13:20:00,61.62,61.62,61.59,61.61,22052.0,61.4281,61.4281,61.3982,61.4181,22052.0
2025-05-20 13:25:00,61.61,61.64,61.6,61.61,27479.0,61.4181,61.448,61.4082,61.4181,27479.0
2025-05-20 13:30:00,61.61,61.62,61.57,61.59,37720.0,61.4181,61.4281,61.3783,61.3982,37720.0
2025-05-20 13:35:00,61.6,61.63,61.58,61.62,38302.0,61.4082,61.4381,61.3882,61.4281,38302.0
2025-05-20 13:40:00,61.62,61.63,61.6,61.61,26228.0,61.4281,61.4381,61.4082,61.4181,26228.0
2025-05-20 13:45:00,61.6,61.61,61.59,61.6,35982.0,61.4082,61.4181,61.3982,61.4082,35982.0
2025-05-20 13:50:00,61.58,61.61,61.57,61.61,26497.0,61.3882,61.4181,61.3783,61.4181,26497.0
2025-05-20 13:55:00,61.6,61.62,61.59,61.61,29970.0,61.4082,61.4281,61.3982,61.4181,29970.0
2025-05-20 14:00:00,61.61,61.61,61.57,61.59,30186.0,61.4181,61.4181,61.3783,61.3982,30186.0
2025-05-20 14:05:00,61.6,61.61,61.56,61.57,27459.0,61.4082,61.4181,61.3683,61.3783,27459.0
2025-05-20 14:10:00,61.58,61.59,61.56,61.59,33222.0,61.3882,61.3982,61.3683,61.3982,33222.0
2025-05-20 14:15:00,61.59,61.59,61.51,61.52,50872.0,61.3982,61.3982,61.3184,61.3284,50872.0
2025-05-20 14:20:00,61.52,61.52,61.36,61.46,160134.0,61.3284,61.3284,61.1689,61.2686,160134.0
2025-05-20 14:25:00,61.45,61.48,61.34,61.35,48916.0,61.2586,61.2885,61.149,61.1589,48916.0
2025-05-20 14:30:00,61.35,61.38,61.32,61.37,78969.0,61.1589,61.1889,61.129,61.1789,78969.0
2025-05-20 14:35:00,61.37,61.44,61.35,61.42,117356.0,61.1789,61.2487,61.1589,61.2287,117356.0
2025-05-20 14:40:00,61.42,61.43,61.31,61.37,1471033.0,61.2287,61.2387,61.1191,61.1789,1471033.0
2025-05-20 14:45:00,61.37,61.38,61.33,61.36,66563.0,61.1789,61.1889,61.139,61.1689,66563.0
2025-05-20 14:50:00,61.35,61.38,61.34,61.36,36227.0,61.1589,61.1889,61.149,61.1689,36227.0
2025-05-20 14:55:00,61.36,61.39,61.35,61.36,75412.0,61.1689,61.1988,61.1589,61.1689,75412.0
2025-05-20 15:00:00,61.36,61.36,61.22,61.23,53257.0,61.1689,61.1689,61.0294,61.0393,53257.0
2025-05-20 15:05:00,61.23,61.29,61.21,61.29,77808.0,61.0393,61.0991,61.0194,61.0991,77808.0
2025-05-20 15:10:00,61.29,61.3,61.24,61.29,229806.0,61.0991,61.1091,61.0493,61.0991,229806.0
2025-05-20 15:15:00,61.29,61.32,61.26,61.31,72595.0,61.0991,61.129,61.0692,61.1191,72595.0
2025-05-20 15:20:00,61.3,61.34,61.3,61.31,80422.0,61.1091,61.149,61.1091,61.1191,80422.0
2025-05-20 15:25:00,61.32,61.34,61.28,61.29,46416.0,61.129,61.149,61.0892,61.0991,46416.0
2025-05-20 15:30:00,61.29,61.37,61.29,61.34,50668.0,61.0991,61.1789,61.0991,61.149,50668.0
2025-05-20 15:35:00,61.34,61.37,61.34,61.37,65781.0,61.149,61.1789,61.149,61.1789,65781.0
2025-05-20 15:40:00,61.37,61.38,61.33,61.34,40416.0,61.1789,61.1889,61.139,61.149,40416.0
2025-05-20 15:45:00,61.34,61.38,61.3,61.3,75045.0,61.149,61.1889,61.1091,61.1091,75045.0
2025-05-20 15:50:00,61.3,61.44,61.29,61.39,116775.0,61.1091,61.2487,61.0991,61.1988,116775.0
2025-05-20 15:55:00,61.4,61.45,61.37,61.42,226250.0,61.2088,61.2586,61.1789,61.2287,226250.0
2025-05-21 09:30:00,60.84,61.0,60.76,60.85,164089.0,60.6505,60.81,60.5708,60.6605,164089.0
2025-05-21 09:35:00,60.84,60.89,60.8,60.85,121065.0,60.6505,60.7004,60.6107,60.6605,121065.0
2025-05-21 09:40:00,60.85,60.86,60.81,60.82,36317.0,60.6605,60.6705,60.6206,60.6306,36317.0
2025-05-21 09:45:00,60.85,60.86,60.79,60.83,25178.0,60.6605,60.6705,60.6007,60.6406,25178.0
2025-05-21 09:50:00,60.84,60.92,60.82,60.89,118674.0,60.6505,60.7303,60.6306,60.7004,118674.0
2025-05-21 09:55:00,60.88,60.89,60.79,60.8,37137.0,60.6904,60.7004,60.6007,60.6107,37137.0
2025-05-21 10:00:00,60.8,60.96,60.8,60.91,272475.0,60.6107,60.7702,60.6107,60.7203,272475.0
2025-05-21 10:05:00,60.91,60.95,60.85,60.87,51484.0,60.7203,60.7602,60.6605,60.6804,51484.0
2025-05-21 10:10:00,60.87,60.87,60.75,60.76,72645.0,60.6804,60.6804,60.5608,60.5708,72645.0
2025-05-21 10:15:00,60.76,60.8,60.75,60.77,78947.0,60.5708,60.6107,60.5608,60.5808,78947.0
2025-05-21 10:20:00,60.77,60.85,60.76,60.82,100149.0,60.5808,60.6605,60.5708,60.6306,100149.0
2025-05-21 10:25:00,60.82,60.83,60.65,60.66,62718.0,60.6306,60.6406,60.4611,60.4711,62718.0
2025-05-21 10:30:00,60.66,60.68,60.55,60.56,303035.0,60.4711,60.491,60.3614,60.3714,303035.0
2025-05-21 10:35:00,60.57,60.64,60.55,60.63,85555.0,60.3814,60.4512,60.3614,60.4412,85555.0
2025-05-21 10:40:00,60.64,60.69,60.59,60.6,133741.0,60.4512,60.501,60.4013,60.4113,133741.0
2025-05-21 10:45:00,60.61,60.61,60.53,60.59,72990.0,60.4212,60.4212,60.3415,60.4013,72990.0
2025-05-21 10:50:00,60.59,60.63,60.57,60.58,71662.0,60.4013,60.4412,60.3814,60.3913,71662.0
2025-05-21 10:55:00,60.59,60.72,60.59,60.71,58289.0,60.4013,60.5309,60.4013,60.5209,58289.0
2025-05-21 11:00:00,60.71,60.72,60.66,60.7,37333.0,60.5209,60.5309,60.4711,60.511,37333.0
2025-05-21 11:05:00,60.7,60.79,60.67,60.77,97258.0,60.511,60.6007,60.4811,60.5808,97258.0
2025-05-21 11:10:00,60.78,60.81,60.75,60.8,58056.0,60.5907,60.6206,60.5608,60.6107,58056.0
2025-05-21 11:15:00,60.8,60.81,60.72,60.73,57889.0,60.6107,60.6206,60.5309,60.5409,57889.0
2025-05-21 11:20:00,60.74,60.74,60.69,60.73,60135.0,60.5508,60.5508,60.501,60.5409,60135.0
2025-05-21 11:25:00,60.75,60.75,60.7,60.7,84598.0,60.5608,60.5608,60.511,60.511,84598.0
2025-05-21 11:30:00,60.71,60.76,60.7,60.75,90240.0,60.5209,60.5708,60.511,60.5608,90240.0
2025-05-21 11:35:00,60.75,60.75,60.67,60.73,58448.0,60.5608,60.5608,60.4811,60.5409,58448.0
2025-05-21 11:40:00,60.73,60.76,60.69,60.73,68704.0,60.5409,60.5708,60.501,60.5409,68704.0
2025-05-21 11:45:00,60.73,60.74,60.7,60.72,44728.0,60.5409,60.5508,60.511,60.5309,44728.0
2025-05-21 11:50:00,60.72,60.79,60.71,60.78,50195.0,60.5309,60.6007,60.5209,60.5907,50195.0
2025-05-21 11:55:00,60.79,60.8,60.74,60.75,82940.0,60.6007,60.6107,60.5508,60.5608,82940.0
2025-05-21 12:00:00,60.74,60.77,60.72,60.73,65777.0,60.5508,60.5808,60.5309,60.5409,65777.0
2025-05-21 12:05:00,60.73,60.79,60.71,60.79,72763.0,60.5409,60.6007,60.5209,60.6007,72763.0
2025-05-21 12:10:00,60.79,60.79,60.72,60.77,86141.0,60.6007,60.6007,60.5309,60.5808,86141.0
2025-05-21 12:15:00,60.76,60.77,60.73,60.74,46081.0,60.5708,60.5808,60.5409,60.5508,46081.0
2025-05-21 12:20:00,60.73,60.73,60.69,60.72,92210.0,60.5409,60.5409,60.501,60.5309,92210.0
2025-05-21 12:25:00,60.72,60.77,60.72,60.76,67407.0,60.5309,60.5808,60.5309,60.5708,67407.0
2025-05-21 12:30:00,60.75,60.81,60.75,60.8,56684.0,60.5608,60.6206,60.5608,60.6107,56684.0
2025-05-21 12:35:00,60.8,60.82,60.75,60.76,49127.0,60.6107,60.6306,60.5608,60.5708,49127.0
2025-05-21 12:40:00,60.76,60.79,60.75,60.77,50241.0,60.5708,60.6007,60.5608,60.5808,50241.0
2025-05-21 12:45:00,60.78,60.84,60.76,60.83,157994.0,60.5907,60.6505,60.5708,60.6406,157994.0
2025-05-21 12:50:00,60.83,60.84,60.8,60.82,47775.0,60.6406,60.6505,60.6107,60.6306,47775.0
2025-05-21 12:55:00,60.83,60.83,60.73,60.73,65203.0,60.6406,60.6406,60.5409,60.5409,65203.0
2025-05-21 13:00:00,60.74,60.77,60.7,60.75,60933.0,60.5508,60.5808,60.511,60.5608,60933.0
2025-05-21 13:05:00,60.76,60.76,60.63,60.64,49344.0,60.5708,60.5708,60.4412,60.4512,49344.0
2025-05-21 13:10:00,60.64,60.64,60.57,60.58,52147.0,60.4512,60.4512,60.3814,60.3913,52147.0
2025-05-21 13:15:00,60.57,60.57,60.29,60.37,142265.0,60.3814,60.3814,60.1022,60.182,142265.0
2025-05-21 13:20:00,60.36,60.37,60.09,60.11,200598.0,60.172,60.182,59.9029,59.9228,200598.0
2025-05-21 13:25:00,60.1,60.14,59.98,59.99,198233.0,59.9128,59.9527,59.7932,59.8032,198233.0
2025-05-21 13:30:00,59.98,60.22,59.91,60.17,161916.0,59.7932,60.0325,59.7234,59.9826,161916.0
2025-05-21 13:35:00,60.17,60.35,60.12,60.35,72884.0,59.9826,60.1621,59.9328,60.1621,72884.0
2025-05-21 13:40:00,60.34,60.34,60.24,60.25,83721.0,60.1521,60.1521,60.0524,60.0624,83721.0
2025-05-21 13:45:00,60.24,60.31,60.2,60.25,101821.0,60.0524,60.1222,60.0125,60.0624,101821.0
2025-05-21 13:50:00,60.22,60.28,60.15,60.19,111793.0,60.0325,60.0923,59.9627,60.0026,111793.0
2025-05-21 13:55:00,60.18,60.2,60.12,60.17,76584.0,59.9926,60.0125,59.9328,59.9826,76584.0
2025-05-21 14:00:00,60.18,60.19,60.04,60.05,81418.0,59.9926,60.0026,59.853,59.863,81418.0
2025-05-21 14:05:00,60.05,60.17,60.04,60.17,86792.0,59.863,59.9826,59.853,59.9826,86792.0
2025-05-21 14:10:00,60.17,60.18,60.03,60.08,59922.0,59.9826,59.9926,59.8431,59.8929,59922.0
2025-05-21 14:15:00,60.07,60.12,60.04,60.05,95807.0,59.8829,59.9328,59.853,59.863,95807.0
2025-05-21 14:20:00,60.04,60.05,59.96,60.01,95816.0,59.853,59.863,59.7733,59.8231,95816.0
2025-05-21 14:25:00,60.0,60.09,60.0,60.06,64198.0,59.8131,59.9029,59.8131,59.873,64198.0
2025-05-21 14:30:00,60.05,60.13,60.05,60.13,99004.0,59.863,59.9427,59.863,59.9427,99004.0
2025-05-21 14:35:00,60.14,60.17,60.06,60.1,66954.0,59.9527,59.9826,59.873,59.9128,66954.0
2025-05-21 14:40:00,60.1,60.15,60.09,60.12,82915.0,59.9128,59.9627,59.9029,59.9328,82915.0
2025-05-21 14:45:00,60.12,60.14,60.0,60.02,92679.0,59.9328,59.9527,59.8131,59.8331,92679.0
2025-05-21 14:50:00,60.02,60.04,59.99,59.99,113007.0,59.8331,59.853,59.8032,59.8032,113007.0
2025-05-21 14:55:00,59.99,60.02,59.93,59.95,96987.0,59.8032,59.8331,59.7434,59.7633,96987.0
2025-05-21 15:00:00,59.95,60.01,59.94,59.99,81784.0,59.7633,59.8231,59.7533,59.8032,81784.0
2025-05-21 15:05:00,59.98,60.02,59.84,59.86,114917.0,59.7932,59.8331,59.6536,59.6736,114917.0
2025-05-21 15:10:00,59.85,59.93,59.8,59.92,166711.0,59.6636,59.7434,59.6138,59.7334,166711.0
2025-05-21 15:15:00,59.92,59.93,59.85,59.86,125201.0,59.7334,59.7434,59.6636,59.6736,125201.0
2025-05-21 15:20:00,59.86,59.88,59.77,59.79,87523.0,59.6736,59.6935,59.5839,59.6038,87523.0
2025-05-21 15:25:00,59.77,59.8,59.74,59.77,73600.0,59.5839,59.6138,59.554,59.5839,73600.0
2025-05-21 15:30:00,59.77,59.9,59.77,59.88,94699.0,59.5839,59.7135,59.5839,59.6935,94699.0
2025-05-21 15:35:00,59.88,59.96,59.85,59.96,101933.0,59.6935,59.7733,59.6636,59.7733,101933.0
2025-05-21 15:40:00,59.96,60.0,59.93,60.0,103067.0,59.7733,59.8131,59.7434,59.8131,103067.0
2025-05-21 15:45:00,59.99,60.0,59.91,59.91,107971.0,59.8032,59.8131,59.7234,59.7234,107971.0
2025-05-21 15:50:00,59.9,59.97,59.85,59.86,258430.0,59.7135,59.7832,59.6636,59.6736,258430.0
2025-05-21 15:55:00,59.86,59.89,59.77,59.78,414004.0,59.6736,59.7035,59.5839,59.5938,414004.0
2025-05-22 09:30:00,59.53,59.67,59.42,59.46,135118.0,59.3446,59.4842,59.235,59.2748,135118.0
2025-05-22 09:35:00,59.47,59.53,59.42,59.49,66078.0,59.2848,59.3446,59.235,59.3047,66078.0
2025-05-22 09:40:00,59.49,59.57,59.45,59.49,34711.0,59.3047,59.3845,59.2649,59.3047,34711.0
2025-05-22 09:45:00,59.5,59.54,59.41,59.48,40994.0,59.3147,59.3546,59.225,59.2948,40994.0
2025-05-22 09:50:00,59.48,59.63,59.43,59.57,86113.0,59.2948,59.4443,59.2449,59.3845,86113.0
2025-05-22 09:55:00,59.56,59.59,59.53,59.54,106411.0,59.3745,59.4044,59.3446,59.3546,106411.0
2025-05-22 10:00:00,59.56,59.63,59.54,59.62,129899.0,59.3745,59.4443,59.3546,59.4343,129899.0
2025-05-22 10:05:00,59.61,59.71,59.6,59.67,138705.0,59.4244,59.5241,59.4144,59.4842,138705.0
2025-05-22 10:10:00,59.65,59.65,59.49,59.52,55424.0,59.4642,59.4642,59.3047,59.3346,55424.0
2025-05-22 10:15:00,59.52,59.61,59.51,59.6,67910.0,59.3346,59.4244,59.3247,59.4144,67910.0
2025-05-22 10:20:00,59.59,59.59,59.42,59.43,44498.0,59.4044,59.4044,59.235,59.2449,44498.0
2025-05-22 10:25:00,59.42,59.49,59.4,59.43,46642.0,59.235,59.3047,59.215,59.2449,46642.0
2025-05-22 10:30:00,59.43,59.46,59.38,59.41,61721.0,59.2449,59.2748,59.1951,59.225,61721.0
2025-05-22 10:35:00,59.4,59.43,59.35,59.37,145233.0,59.215,59.2449,59.1652,59.1851,145233.0
2025-05-22 10:40:00,59.36,59.49,59.35,59.39,64060.0,59.1751,59.3047,59.1652,59.205,64060.0
2025-05-22 10:45:00,59.38,59.46,59.38,59.46,75912.0,59.1951,59.2748,59.1951,59.2748,75912.0
2025-05-22 10:50:00,59.45,59.51,59.44,59.45,78248.0,59.2649,59.3247,59.2549,59.2649,78248.0
2025-05-22 10:55:00,59.45,59.54,59.38,59.53,417856.0,59.2649,59.3546,59.1951,59.3446,417856.0
2025-05-22 11:00:00,59.53,59.64,59.53,59.63,86879.0,59.3446,59.4543,59.3446,59.4443,86879.0
2025-05-22 11:05:00,59.63,59.69,59.58,59.67,87029.0,59.4443,59.5041,59.3945,59.4842,87029.0
2025-05-22 11:10:00,59.66,59.69,59.58,59.58,49280.0,59.4742,59.5041,59.3945,59.3945,49280.0
2025-05-22 11:15:00,59.58,59.58,59.5,59.56,122794.0,59.3945,59.3945,59.3147,59.3745,122794.0
2025-05-22 11:20:00,59.58,59.62,59.54,59.61,105739.0,59.3945,59.4343,59.3546,59.4244,105739.0
2025-05-22 11:25:00,59.6,59.63,59.51,59.52,79618.0,59.4144,59.4443,59.3247,59.3346,79618.0
2025-05-22 11:30:00,59.51,59.61,59.5,59.6,99000.0,59.3247,59.4244,59.3147,59.4144,99000.0
2025-05-22 11:35:00,59.62,59.71,59.58,59.69,304358.0,59.4343,59.5241,59.3945,59.5041,304358.0
2025-05-22 11:40:00,59.68,59.72,59.66,59.69,84976.0,59.4941,59.534,59.4742,59.5041,84976.0
2025-05-22 11:45:00,59.71,59.73,59.66,59.67,85124.0,59.5241,59.544,59.4742,59.4842,85124.0
2025-05-22 11:50:00,59.67,59.72,59.66,59.72,68084.0,59.4842,59.534,59.4742,59.534,68084.0
2025-05-22 11:55:00,59.72,59.73,59.69,59.72,101455.0,59.534,59.544,59.5041,59.534,101455.0
2025-05-22 12:00:00,59.73,59.78,59.71,59.77,143455.0,59.544,59.5938,59.5241,59.5839,143455.0
2025-05-22 12:05:00,59.77,59.78,59.7,59.78,120704.0,59.5839,59.5938,59.5141,59.5938,120704.0
2025-05-22 12:10:00,59.77,59.83,59.76,59.82,87030.0,59.5839,59.6437,59.5739,59.6337,87030.0
2025-05-22 12:15:00,59.83,59.86,59.78,59.78,31489.0,59.6437,59.6736,59.5938,59.5938,31489.0
2025-05-22 12:20:00,59.78,59.79,59.74,59.75,52202.0,59.5938,59.6038,59.554,59.5639,52202.0
2025-05-22 12:25:00,59.75,59.77,59.72,59.73,49224.0,59.5639,59.5839,59.534,59.544,49224.0
2025-05-22 12:30:00,59.73,59.73,59.66,59.7,63668.0,59.544,59.544,59.4742,59.5141,63668.0
2025-05-22 12:35:00,59.69,59.73,59.67,59.69,37634.0,59.5041,59.544,59.4842,59.5041,37634.0
2025-05-22 12:40:00,59.69,59.71,59.66,59.67,40708.0,59.5041,59.5241,59.4742,59.4842,40708.0
2025-05-22 12:45:00,59.67,59.69,59.62,59.63,65524.0,59.4842,59.5041,59.4343,59.4443,65524.0
2025-05-22 12:50:00,59.63,59.64,59.61,59.63,105727.0,59.4443,59.4543,59.4244,59.4443,105727.0
2025-05-22 12:55:00,59.63,59.63,59.56,59.56,53762.0,59.4443,59.4443,59.3745,59.3745,53762.0
2025-05-22 13:00:00,59.57,59.59,59.52,59.55,92048.0,59.3845,59.4044,59.3346,59.3646,92048.0
2025-05-22 13:05:00,59.55,59.59,59.54,59.55,44653.0,59.3646,59.4044,59.3546,59.3646,44653.0
2025-05-22 13:10:00,59.55,59.62,59.55,59.59,126386.0,59.3646,59.4343,59.3646,59.4044,126386.0
2025-05-22 13:15:00,59.59,59.71,59.58,59.68,89593.0,59.4044,59.5241,59.3945,59.4941,89593.0
2025-05-22 13:20:00,59.68,59.78,59.67,59.76,95040.0,59.4941,59.5938,59.4842,59.5739,95040.0
2025-05-22 13:25:00,59.77,59.79,59.75,59.76,67390.0,59.5839,59.6038,59.5639,59.5739,67390.0
2025-05-22 13:30:00,59.76,59.8,59.72,59.8,56285.0,59.5739,59.6138,59.534,59.6138,56285.0
2025-05-22 13:35:00,59.8,59.81,59.76,59.79,50864.0,59.6138,59.6237,59.5739,59.6038,50864.0
2025-05-22 13:40:00,59.79,59.82,59.78,59.82,40422.0,59.6038,59.6337,59.5938,59.6337,40422.0
2025-05-22 13:45:00,59.84,59.84,59.78,59.81,53288.0,59.6536,59.6536,59.5938,59.6237,53288.0
2025-05-22 13:50:00,59.81,59.82,59.78,59.79,68005.0,59.6237,59.6337,59.5938,59.6038,68005.0
2025-05-22 13:55:00,59.79,59.85,59.78,59.8,53056.0,59.6038,59.6636,59.5938,59.6138,53056.0
2025-05-22 14:00:00,59.8,59.85,59.79,59.82,60048.0,59.6138,59.6636,59.6038,59.6337,60048.0
2025-05-22 14:05:00,59.82,59.85,59.78,59.83,56980.0,59.6337,59.6636,59.5938,59.6437,56980.0
2025-05-22 14:10:00,59.82,59.86,59.8,59.85,57479.0,59.6337,59.6736,59.6138,59.6636,57479.0
2025-05-22 14:15:00,59.86,59.89,59.83,59.89,71618.0,59.6736,59.7035,59.6437,59.7035,71618.0
2025-05-22 14:20:00,59.89,59.92,59.84,59.91,41736.0,59.7035,59.7334,59.6536,59.7234,41736.0
2025-05-22 14:25:00,59.91,59.91,59.85,59.87,55961.0,59.7234,59.7234,59.6636,59.6836,55961.0
2025-05-22 14:30:00,59.86,59.89,59.84,59.86,69747.0,59.6736,59.7035,59.6536,59.6736,69747.0
2025-05-22 14:35:00,59.87,59.89,59.81,59.82,72513.0,59.6836,59.7035,59.6237,59.6337,72513.0
2025-05-22 14:40:00,59.81,59.84,59.8,59.82,101345.0,59.6237,59.6536,59.6138,59.6337,101345.0
2025-05-22 14:45:00,59.82,59.87,59.82,59.83,62843.0,59.6337,59.6836,59.6337,59.6437,62843.0
2025-05-22 14:50:00,59.84,59.9,59.83,59.88,83377.0,59.6536,59.7135,59.6437,59.6935,83377.0
2025-05-22 14:55:00,59.88,59.92,59.87,59.9,85810.0,59.6935,59.7334,59.6836,59.7135,85810.0
2025-05-22 15:00:00,59.9,59.93,59.89,59.92,91302.0,59.7135,59.7434,59.7035,59.7334,91302.0
2025-05-22 15:05:00,59.92,59.94,59.9,59.91,57764.0,59.7334,59.7533,59.7135,59.7234,57764.0
2025-05-22 15:10:00,59.9,59.95,59.89,59.95,120728.0,59.7135,59.7633,59.7035,59.7633,120728.0
2025-05-22 15:15:00,59.95,59.96,59.93,59.95,68676.0,59.7633,59.7733,59.7434,59.7633,68676.0
2025-05-22 15:20:00,59.95,60.0,59.94,59.99,79758.0,59.7633,59.8131,59.7533,59.8032,79758.0
2025-05-22 15:25:00,59.99,60.04,59.99,60.03,52932.0,59.8032,59.853,59.8032,59.8431,52932.0
2025-05-22 15:30:00,60.03,60.03,59.97,60.0,48896.0,59.8431,59.8431,59.7832,59.8131,48896.0
2025-05-22 15:35:00,59.99,60.0,59.95,59.98,69282.0,59.8032,59.8131,59.7633,59.7932,69282.0
2025-05-22 15:40:00,59.97,59.98,59.91,59.92,98807.0,59.7832,59.7932,59.7234,59.7334,98807.0
2025-05-22 15:45:00,59.91,59.92,59.85,59.88,108738.0,59.7234,59.7334,59.6636,59.6935,108738.0
2025-05-22 15:50:00,59.89,59.92,59.82,59.83,530030.0,59.7035,59.7334,59.6337,59.6437,530030.0
2025-05-22 15:55:00,59.83,59.84,59.66,59.69,463149.0,59.6437,59.6536,59.4742,59.5041,463149.0
2025-05-23 09:30:00,58.84,59.23,58.84,59.16,87167.0,58.6568,59.0455,58.6568,58.9758,87167.0
2025-05-23 09:35:00,59.16,59.2,59.09,59.1,354072.0,58.9758,59.0156,58.906,58.916,354072.0
2025-05-23 09:40:00,59.1,59.19,59.06,59.19,85720.0,58.916,59.0057,58.8761,59.0057,85720.0
2025-05-23 09:45:00,59.2,59.21,59.09,59.18,107542.0,59.0156,59.0256,58.906,58.9957,107542.0
2025-05-23 09:50:00,59.19,59.31,59.18,59.24,537238.0,59.0057,59.1253,58.9957,59.0555,537238.0
2025-05-23 09:55:00,59.24,59.28,59.19,59.22,49471.0,59.0555,59.0954,59.0057,59.0356,49471.0
2025-05-23 10:00:00,59.22,59.36,59.21,59.33,290852.0,59.0356,59.1751,59.0256,59.1452,290852.0
2025-05-23 10:05:00,59.34,59.38,59.28,59.28,84348.0,59.1552,59.1951,59.0954,59.0954,84348.0
2025-05-23 10:10:00,59.27,59.36,59.22,59.31,54780.0,59.0854,59.1751,59.0356,59.1253,54780.0
2025-05-23 10:15:00,59.31,59.32,59.17,59.18,46452.0,59.1253,59.1353,58.9857,58.9957,46452.0
2025-05-23 10:20:00,59.17,59.3,59.13,59.3,47436.0,58.9857,59.1153,58.9459,59.1153,47436.0
2025-05-23 10:25:00,59.29,59.31,59.2,59.22,47729.0,59.1054,59.1253,59.0156,59.0356,47729.0
2025-05-23 10:30:00,59.23,59.35,59.21,59.34,65416.0,59.0455,59.1652,59.0256,59.1552,65416.0
2025-05-23 10:35:00,59.35,59.36,59.26,59.29,49526.0,59.1652,59.1751,59.0755,59.1054,49526.0
2025-05-23 10:40:00,59.28,59.35,59.26,59.34,35028.0,59.0954,59.1652,59.0755,59.1552,35028.0
2025-05-23 10:45:00,59.34,59.41,59.33,59.39,20066.0,59.1552,59.225,59.1452,59.205,20066.0
2025-05-23 10:50:00,59.37,59.38,59.22,59.23,120533.0,59.1851,59.1951,59.0356,59.0455,120533.0
2025-05-23 10:55:00,59.23,59.24,59.17,59.18,50640.0,59.0455,59.0555,58.9857,58.9957,50640.0
2025-05-23 11:00:00,59.2,59.31,59.19,59.28,51687.0,59.0156,59.1253,59.0057,59.0954,51687.0
2025-05-23 11:05:00,59.27,59.29,59.21,59.28,48517.0,59.0854,59.1054,59.0256,59.0954,48517.0
2025-05-23 11:10:00,59.29,59.31,59.21,59.26,67074.0,59.1054,59.1253,59.0256,59.0755,67074.0
2025-05-23 11:15:00,59.26,59.35,59.21,59.32,47381.0,59.0755,59.1652,59.0256,59.1353,47381.0
2025-05-23 11:20:00,59.32,59.41,59.32,59.39,29717.0,59.1353,59.225,59.1353,59.205,29717.0
2025-05-23 11:25:00,59.39,59.4,59.37,59.39,23729.0,59.205,59.215,59.1851,59.205,23729.0
2025-05-23 11:30:00,59.39,59.47,59.39,59.47,36203.0,59.205,59.2848,59.205,59.2848,36203.0
2025-05-23 11:35:00,59.47,59.52,59.43,59.45,86209.0,59.2848,59.3346,59.2449,59.2649,86209.0
2025-05-23 11:40:00,59.45,59.49,59.43,59.48,50375.0,59.2649,59.3047,59.2449,59.2948,50375.0
2025-05-23 11:45:00,59.48,59.49,59.44,59.48,40652.0,59.2948,59.3047,59.2549,59.2948,40652.0
2025-05-23 11:50:00,59.49,59.5,59.37,59.38,30991.0,59.3047,59.3147,59.1851,59.1951,30991.0
2025-05-23 11:55:00,59.39,59.39,59.33,59.35,41283.0,59.205,59.205,59.1452,59.1652,41283.0
2025-05-23 12:00:00,59.34,59.45,59.34,59.36,140163.0,59.1552,59.2649,59.1552,59.1751,140163.0
2025-05-23 12:05:00,59.34,59.4,59.32,59.35,209285.0,59.1552,59.215,59.1353,59.1652,209285.0
2025-05-23 12:10:00,59.35,59.37,59.33,59.35,24397.0,59.1652,59.1851,59.1452,59.1652,24397.0
2025-05-23 12:15:00,59.36,59.38,59.34,59.35,70049.0,59.1751,59.1951,59.1552,59.1652,70049.0
2025-05-23 12:20:00,59.35,59.45,59.34,59.44,70842.0,59.1652,59.2649,59.1552,59.2549,70842.0
2025-05-23 12:25:00,59.44,59.48,59.42,59.42,21898.0,59.2549,59.2948,59.235,59.235,21898.0
2025-05-23 12:30:00,59.41,59.42,59.35,59.38,21682.0,59.225,59.235,59.1652,59.1951,21682.0
2025-05-23 12:35:00,59.39,59.49,59.38,59.48,91897.0,59.205,59.3047,59.1951,59.2948,91897.0
2025-05-23 12:40:00,59.47,59.48,59.43,59.46,31624.0,59.2848,59.2948,59.2449,59.2748,31624.0
2025-05-23 12:45:00,59.46,59.5,59.45,59.5,48201.0,59.2748,59.3147,59.2649,59.3147,48201.0
2025-05-23 12:50:00,59.5,59.54,59.47,59.54,16613.0,59.3147,59.3546,59.2848,59.3546,16613.0
2025-05-23 12:55:00,59.53,59.54,59.44,59.46,87924.0,59.3446,59.3546,59.2549,59.2748,87924.0
2025-05-23 13:00:00,59.45,59.51,59.44,59.51,25875.0,59.2649,59.3247,59.2549,59.3247,25875.0
2025-05-23 13:05:00,59.49,59.54,59.49,59.53,70060.0,59.3047,59.3546,59.3047,59.3446,70060.0
2025-05-23 13:10:00,59.53,59.58,59.52,59.54,138158.0,59.3446,59.3945,59.3346,59.3546,138158.0
2025-05-23 13:15:00,59.56,59.65,59.55,59.63,78960.0,59.3745,59.4642,59.3646,59.4443,78960.0
2025-05-23 13:20:00,59.63,59.65,59.6,59.63,84613.0,59.4443,59.4642,59.4144,59.4443,84613.0
2025-05-23 13:25:00,59.62,59.66,59.61,59.65,44317.0,59.4343,59.4742,59.4244,59.4642,44317.0
2025-05-23 13:30:00,59.64,59.65,59.59,59.61,115558.0,59.4543,59.4642,59.4044,59.4244,115558.0
2025-05-23 13:35:00,59.61,59.64,59.6,59.62,167139.0,59.4244,59.4543,59.4144,59.4343,167139.0
2025-05-23 13:40:00,59.61,59.61,59.56,59.59,57264.0,59.4244,59.4244,59.3745,59.4044,57264.0
2025-05-23 13:45:00,59.59,59.62,59.58,59.61,92811.0,59.4044,59.4343,59.3945,59.4244,92811.0
2025-05-23 13:50:00,59.62,59.69,59.62,59.64,38912.0,59.4343,59.5041,59.4343,59.4543,38912.0
2025-05-23 13:55:00,59.64,59.65,59.6,59.63,26344.0,59.4543,59.4642,59.4144,59.4443,26344.0
2025-05-23 14:00:00,59.63,59.69,59.62,59.68,39187.0,59.4443,59.5041,59.4343,59.4941,39187.0
2025-05-23 14:05:00,59.69,59.72,59.68,59.69,47709.0,59.5041,59.534,59.4941,59.5041,47709.0
2025-05-23 14:10:00,59.68,59.7,59.65,59.7,53477.0,59.4941,59.5141,59.4642,59.5141,53477.0
2025-05-23 14:15:00,59.7,59.73,59.63,59.65,110986.0,59.5141,59.544,59.4443,59.4642,110986.0
2025-05-23 14:20:00,59.65,59.65,59.54,59.61,178323.0,59.4642,59.4642,59.3546,59.4244,178323.0
2025-05-23 14:25:00,59.62,59.65,59.59,59.62,34496.0,59.4343,59.4642,59.4044,59.4343,34496.0
2025-05-23 14:30:00,59.65,59.67,59.63,59.66,42404.0,59.4642,59.4842,59.4443,59.4742,42404.0
2025-05-23 14:35:00,59.67,59.71,59.65,59.66,18357.0,59.4842,59.5241,59.4642,59.4742,18357.0
2025-05-23 14:40:00,59.66,59.71,59.65,59.69,61679.0,59.4742,59.5241,59.4642,59.5041,61679.0
2025-05-23 14:45:00,59.69,59.69,59.64,59.69,59751.0,59.5041,59.5041,59.4543,59.5041,59751.0
2025-05-23 14:50:00,59.69,59.71,59.67,59.7,35884.0,59.5041,59.5241,59.4842,59.5141,35884.0
2025-05-23 14:55:00,59.7,59.71,59.66,59.68,51272.0,59.5141,59.5241,59.4742,59.4941,51272.0
2025-05-23 15:00:00,59.67,59.68,59.65,59.66,33627.0,59.4842,59.4941,59.4642,59.4742,33627.0
2025-05-23 15:05:00,59.66,59.72,59.66,59.72,56891.0,59.4742,59.534,59.4742,59.534,56891.0
2025-05-23 15:10:00,59.72,59.77,59.71,59.75,80790.0,59.534,59.5839,59.5241,59.5639,80790.0
2025-05-23 15:15:00,59.73,59.74,59.66,59.68,109923.0,59.544,59.554,59.4742,59.4941,109923.0
2025-05-23 15:20:00,59.67,59.68,59.61,59.64,71055.0,59.4842,59.4941,59.4244,59.4543,71055.0
2025-05-23 15:25:00,59.63,59.64,59.57,59.61,75956.0,59.4443,59.4543,59.3845,59.4244,75956.0
2025-05-23 15:30:00,59.6,59.66,59.59,59.66,118500.0,59.4144,59.4742,59.4044,59.4742,118500.0
2025-05-23 15:35:00,59.65,59.72,59.64,59.72,112767.0,59.4642,59.534,59.4543,59.534,112767.0
2025-05-23 15:40:00,59.71,59.75,59.7,59.73,69530.0,59.5241,59.5639,59.5141,59.544,69530.0
2025-05-23 15:45:00,59.73,59.74,59.64,59.66,177951.0,59.544,59.554,59.4543,59.4742,177951.0
2025-05-23 15:50:00,59.66,59.67,59.55,59.57,489661.0,59.4742,59.4842,59.3646,59.3845,489661.0
2025-05-23 15:55:00,59.56,59.65,59.51,59.59,479787.0,59.3745,59.4642,59.3247,59.4044,479787.0
2025-05-27 09:30:00,60.35,60.42,59.99,60.0,159332.0,60.1621,60.2318,59.8032,59.8131,159332.0
2025-05-27 09:35:00,60.03,60.08,59.94,60.07,90662.0,59.8431,59.8929,59.7533,59.8829,90662.0
2025-05-27 09:40:00,60.07,60.1,60.04,60.05,38407.0,59.8829,59.9128,59.853,59.863,38407.0
2025-05-27 09:45:00,60.08,60.12,60.02,60.04,63386.0,59.8929,59.9328,59.8331,59.853,63386.0
2025-05-27 09:50:00,60.07,60.11,60.03,60.1,91550.0,59.8829,59.9228,59.8431,59.9128,91550.0
2025-05-27 09:55:00,60.11,60.15,60.08,60.08,30261.0,59.9228,59.9627,59.8929,59.8929,30261.0
2025-05-27 10:00:00,60.08,60.2,60.08,60.18,68649.0,59.8929,60.0125,59.8929,59.9926,68649.0
2025-05-27 10:05:00,60.19,60.21,60.16,60.17,57247.0,60.0026,60.0225,59.9727,59.9826,57247.0
2025-05-27 10:10:00,60.18,60.23,60.16,60.22,58469.0,59.9926,60.0424,59.9727,60.0325,58469.0
2025-05-27 10:15:00,60.22,60.34,60.22,60.34,100866.0,60.0325,60.1521,60.0325,60.1521,100866.0
2025-05-27 10:20:00,60.36,60.45,60.35,60.45,78737.0,60.172,60.2617,60.1621,60.2617,78737.0
2025-05-27 10:25:00,60.44,60.5,60.41,60.41,59924.0,60.2518,60.3116,60.2219,60.2219,59924.0
2025-05-27 10:30:00,60.43,60.47,60.41,60.46,51243.0,60.2418,60.2817,60.2219,60.2717,51243.0
2025-05-27 10:35:00,60.45,60.45,60.41,60.43,43104.0,60.2617,60.2617,60.2219,60.2418,43104.0
2025-05-27 10:40:00,60.44,60.46,60.41,60.45,28820.0,60.2518,60.2717,60.2219,60.2617,28820.0
2025-05-27 10:45:00,60.46,60.53,60.46,60.52,43808.0,60.2717,60.3415,60.2717,60.3315,43808.0
2025-05-27 10:50:00,60.51,60.54,60.51,60.54,63661.0,60.3216,60.3515,60.3216,60.3515,63661.0
2025-05-27 10:55:00,60.53,60.55,60.48,60.5,40110.0,60.3415,60.3614,60.2917,60.3116,40110.0
2025-05-27 11:00:00,60.5,60.56,60.5,60.55,47393.0,60.3116,60.3714,60.3116,60.3614,47393.0
2025-05-27 11:05:00,60.55,60.55,60.51,60.54,71903.0,60.3614,60.3614,60.3216,60.3515,71903.0
2025-05-27 11:10:00,60.53,60.6,60.52,60.6,90044.0,60.3415,60.4113,60.3315,60.4113,90044.0
2025-05-27 11:15:00,60.6,60.63,60.59,60.61,50637.0,60.4113,60.4412,60.4013,60.4212,50637.0
2025-05-27 11:20:00,60.61,60.61,60.55,60.6,45735.0,60.4212,60.4212,60.3614,60.4113,45735.0
2025-05-27 11:25:00,60.6,60.67,60.59,60.65,91555.0,60.4113,60.4811,60.4013,60.4611,91555.0
2025-05-27 11:30:00,60.64,60.66,60.62,60.62,45663.0,60.4512,60.4711,60.4312,60.4312,45663.0
2025-05-27 11:35:00,60.62,60.66,60.6,60.65,43866.0,60.4312,60.4711,60.4113,60.4611,43866.0
2025-05-27 11:40:00,60.65,60.69,60.61,60.68,56793.0,60.4611,60.501,60.4212,60.491,56793.0
2025-05-27 11:45:00,60.68,60.69,60.63,60.64,40723.0,60.491,60.501,60.4412,60.4512,40723.0
2025-05-27 11:50:00,60.64,60.67,60.61,60.67,32843.0,60.4512,60.4811,60.4212,60.4811,32843.0
2025-05-27 11:55:00,60.67,60.68,60.63,60.65,57957.0,60.4811,60.491,60.4412,60.4611,57957.0
2025-05-27 12:00:00,60.64,60.7,60.63,60.69,139437.0,60.4512,60.511,60.4412,60.501,139437.0
2025-05-27 12:05:00,60.68,60.7,60.65,60.69,41026.0,60.491,60.511,60.4611,60.501,41026.0
2025-05-27 12:10:00,60.69,60.7,60.67,60.68,37772.0,60.501,60.511,60.4811,60.491,37772.0
2025-05-27 12:15:00,60.67,60.68,60.63,60.67,36737.0,60.4811,60.491,60.4412,60.4811,36737.0
2025-05-27 12:20:00,60.67,60.73,60.66,60.72,22462.0,60.4811,60.5409,60.4711,60.5309,22462.0
2025-05-27 12:25:00,60.73,60.74,60.69,60.7,58068.0,60.5409,60.5508,60.501,60.511,58068.0
2025-05-27 12:30:00,60.7,60.74,60.7,60.72,48903.0,60.511,60.5508,60.511,60.5309,48903.0
2025-05-27 12:35:00,60.73,60.82,60.72,60.82,186150.0,60.5409,60.6306,60.5309,60.6306,186150.0
2025-05-27 12:40:00,60.83,60.85,60.78,60.8,90880.0,60.6406,60.6605,60.5907,60.6107,90880.0
2025-05-27 12:45:00,60.8,60.82,60.74,60.77,62875.0,60.6107,60.6306,60.5508,60.5808,62875.0
2025-05-27 12:50:00,60.76,60.8,60.76,60.78,40569.0,60.5708,60.6107,60.5708,60.5907,40569.0
2025-05-27 12:55:00,60.78,60.78,60.74,60.75,48743.0,60.5907,60.5907,60.5508,60.5608,48743.0
2025-05-27 13:00:00,60.76,60.8,60.75,60.79,54696.0,60.5708,60.6107,60.5608,60.6007,54696.0
2025-05-27 13:05:00,60.79,60.8,60.76,60.76,61889.0,60.6007,60.6107,60.5708,60.5708,61889.0
2025-05-27 13:10:00,60.77,60.77,60.74,60.75,48317.0,60.5808,60.5808,60.5508,60.5608,48317.0
2025-05-27 13:15:00,60.75,60.78,60.73,60.77,50483.0,60.5608,60.5907,60.5409,60.5808,50483.0
2025-05-27 13:20:00,60.77,60.81,60.77,60.79,43393.0,60.5808,60.6206,60.5808,60.6007,43393.0
2025-05-27 13:25:00,60.8,60.8,60.73,60.76,79971.0,60.6107,60.6107,60.5409,60.5708,79971.0
2025-05-27 13:30:00,60.75,60.77,60.73,60.76,39086.0,60.5608,60.5808,60.5409,60.5708,39086.0
2025-05-27 13:35:00,60.76,60.78,60.72,60.76,37628.0,60.5708,60.5907,60.5309,60.5708,37628.0
2025-05-27 13:40:00,60.76,60.78,60.74,60.77,77810.0,60.5708,60.5907,60.5508,60.5808,77810.0
2025-05-27 13:45:00,60.77,60.82,60.76,60.82,43933.0,60.5808,60.6306,60.5708,60.6306,43933.0
2025-05-27 13:50:00,60.82,60.83,60.81,60.83,203686.0,60.6306,60.6406,60.6206,60.6406,203686.0
2025-05-27 13:55:00,60.83,60.86,60.82,60.85,31082.0,60.6406,60.6705,60.6306,60.6605,31082.0
2025-05-27 14:00:00,60.85,60.87,60.8,60.8,50861.0,60.6605,60.6804,60.6107,60.6107,50861.0
2025-05-27 14:05:00,60.8,60.83,60.79,60.82,34358.0,60.6107,60.6406,60.6007,60.6306,34358.0
2025-05-27 14:10:00,60.82,60.86,60.8,60.85,65403.0,60.6306,60.6705,60.6107,60.6605,65403.0
2025-05-27 14:15:00,60.86,60.86,60.82,60.82,46028.0,60.6705,60.6705,60.6306,60.6306,46028.0
2025-05-27 14:20:00,60.81,60.81,60.79,60.8,53029.0,60.6206,60.6206,60.6007,60.6107,53029.0
2025-05-27 14:25:00,60.81,60.83,60.8,60.8,71857.0,60.6206,60.6406,60.6107,60.6107,71857.0
2025-05-27 14:30:00,60.81,60.84,60.8,60.84,31617.0,60.6206,60.6505,60.6107,60.6505,31617.0
2025-05-27 14:35:00,60.84,60.85,60.82,60.85,30339.0,60.6505,60.6605,60.6306,60.6605,30339.0
2025-05-27 14:40:00,60.84,60.85,60.8,60.8,39633.0,60.6505,60.6605,60.6107,60.6107,39633.0
2025-05-27 14:45:00,60.8,60.83,60.8,60.82,55695.0,60.6107,60.6406,60.6107,60.6306,55695.0
2025-05-27 14:50:00,60.82,60.84,60.81,60.81,55642.0,60.6306,60.6505,60.6206,60.6206,55642.0
2025-05-27 14:55:00,60.82,60.83,60.78,60.79,54813.0,60.6306,60.6406,60.5907,60.6007,54813.0
2025-05-27 15:00:00,60.78,60.82,60.76,60.8,46465.0,60.5907,60.6306,60.5708,60.6107,46465.0
2025-05-27 15:05:00,60.81,60.83,60.78,60.8,62805.0,60.6206,60.6406,60.5907,60.6107,62805.0
2025-05-27 15:10:00,60.8,60.8,60.77,60.8,107021.0,60.6107,60.6107,60.5808,60.6107,107021.0
2025-05-27 15:15:00,60.79,60.81,60.77,60.81,93849.0,60.6007,60.6206,60.5808,60.6206,93849.0
2025-05-27 15:20:00,60.81,60.81,60.78,60.8,56418.0,60.6206,60.6206,60.5907,60.6107,56418.0
2025-05-27 15:25:00,60.8,60.8,60.77,60.77,59056.0,60.6107,60.6107,60.5808,60.5808,59056.0
2025-05-27 15:30:00,60.77,60.79,60.74,60.78,39510.0,60.5808,60.6007,60.5508,60.5907,39510.0
2025-05-27 15:35:00,60.78,60.78,60.74,60.78,57792.0,60.5907,60.5907,60.5508,60.5907,57792.0
2025-05-27 15:40:00,60.77,60.8,60.76,60.79,45680.0,60.5808,60.6107,60.5708,60.6007,45680.0
2025-05-27 15:45:00,60.78,60.78,60.72,60.73,58144.0,60.5907,60.5907,60.5309,60.5409,58144.0
2025-05-27 15:50:00,60.72,60.84,60.71,60.81,243295.0,60.5309,60.6505,60.5209,60.6206,243295.0
2025-05-27 15:55:00,60.8,60.91,60.8,60.9,635695.0,60.6107,60.7203,60.6107,60.7103,635695.0
2025-05-28 09:30:00,60.91,60.98,60.84,60.86,133984.0,60.7203,60.7901,60.6505,60.6705,133984.0
2025-05-28 09:35:00,60.85,60.85,60.8,60.84,48781.0,60.6605,60.6605,60.6107,60.6505,48781.0
2025-05-28 09:40:00,60.83,60.86,60.78,60.8,74990.0,60.6406,60.6705,60.5907,60.6107,74990.0
2025-05-28 09:45:00,60.81,60.84,60.74,60.75,95790.0,60.6206,60.6505,60.5508,60.5608,95790.0
2025-05-28 09:50:00,60.75,60.76,60.68,60.69,75679.0,60.5608,60.5708,60.491,60.501,75679.0
2025-05-28 09:55:00,60.7,60.74,60.67,60.68,74770.0,60.511,60.5508,60.4811,60.491,74770.0
2025-05-28 10:00:00,60.69,60.74,60.65,60.69,53190.0,60.501,60.5508,60.4611,60.501,53190.0
2025-05-28 10:05:00,60.69,60.71,60.64,60.64,43749.0,60.501,60.5209,60.4512,60.4512,43749.0
2025-05-28 10:10:00,60.63,60.66,60.58,60.58,59057.0,60.4412,60.4711,60.3913,60.3913,59057.0
2025-05-28 10:15:00,60.58,60.61,60.54,60.59,43997.0,60.3913,60.4212,60.3515,60.4013,43997.0
2025-05-28 10:20:00,60.59,60.62,60.55,60.62,33401.0,60.4013,60.4312,60.3614,60.4312,33401.0
2025-05-28 10:25:00,60.62,60.62,60.51,60.53,87175.0,60.4312,60.4312,60.3216,60.3415,87175.0
2025-05-28 10:30:00,60.53,60.56,60.49,60.55,66114.0,60.3415,60.3714,60.3016,60.3614,66114.0
2025-05-28 10:35:00,60.55,60.56,60.43,60.45,51703.0,60.3614,60.3714,60.2418,60.2617,51703.0
2025-05-28 10:40:00,60.45,60.51,60.44,60.46,68841.0,60.2617,60.3216,60.2518,60.2717,68841.0
2025-05-28 10:45:00,60.46,60.47,60.43,60.46,147470.0,60.2717,60.2817,60.2418,60.2717,147470.0
2025-05-28 10:50:00,60.46,60.46,60.39,60.42,87663.0,60.2717,60.2717,60.2019,60.2318,87663.0
2025-05-28 10:55:00,60.42,60.46,60.41,60.45,126746.0,60.2318,60.2717,60.2219,60.2617,126746.0
2025-05-28 11:00:00,60.45,60.55,60.44,60.55,80723.0,60.2617,60.3614,60.2518,60.3614,80723.0
2025-05-28 11:05:00,60.55,60.55,60.44,60.46,65557.0,60.3614,60.3614,60.2518,60.2717,65557.0
2025-05-28 11:10:00,60.46,60.46,60.4,60.4,62295.0,60.2717,60.2717,60.2119,60.2119,62295.0
2025-05-28 11:15:00,60.4,60.45,60.39,60.45,35023.0,60.2119,60.2617,60.2019,60.2617,35023.0
2025-05-28 11:20:00,60.45,60.48,60.43,60.43,50901.0,60.2617,60.2917,60.2418,60.2418,50901.0
2025-05-28 11:25:00,60.42,60.43,60.36,60.37,70345.0,60.2318,60.2418,60.172,60.182,70345.0
2025-05-28 11:30:00,60.36,60.37,60.32,60.32,71264.0,60.172,60.182,60.1322,60.1322,71264.0
2025-05-28 11:35:00,60.33,60.38,60.33,60.38,99967.0,60.1421,60.192,60.1421,60.192,99967.0
2025-05-28 11:40:00,60.38,60.38,60.34,60.34,42885.0,60.192,60.192,60.1521,60.1521,42885.0
2025-05-28 11:45:00,60.33,60.37,60.32,60.37,47539.0,60.1421,60.182,60.1322,60.182,47539.0
2025-05-28 11:50:00,60.37,60.41,60.37,60.4,65281.0,60.182,60.2219,60.182,60.2119,65281.0
2025-05-28 11:55:00,60.41,60.41,60.31,60.32,90876.0,60.2219,60.2219,60.1222,60.1322,90876.0
2025-05-28 12:00:00,60.32,60.41,60.32,60.4,46209.0,60.1322,60.2219,60.1322,60.2119,46209.0
2025-05-28 12:05:00,60.4,60.45,60.39,60.43,312171.0,60.2119,60.2617,60.2019,60.2418,312171.0
2025-05-28 12:10:00,60.43,60.43,60.36,60.39,57637.0,60.2418,60.2418,60.172,60.2019,57637.0
2025-05-28 12:15:00,60.39,60.42,60.38,60.39,40834.0,60.2019,60.2318,60.192,60.2019,40834.0
2025-05-28 12:20:00,60.39,60.4,60.34,60.37,57769.0,60.2019,60.2119,60.1521,60.182,57769.0
2025-05-28 12:25:00,60.37,60.43,60.36,60.41,67625.0,60.182,60.2418,60.172,60.2219,67625.0
2025-05-28 12:30:00,60.4,60.43,60.38,60.38,55205.0,60.2119,60.2418,60.192,60.192,55205.0
2025-05-28 12:35:00,60.39,60.45,60.38,60.43,62673.0,60.2019,60.2617,60.192,60.2418,62673.0
2025-05-28 12:40:00,60.44,60.47,60.41,60.47,39593.0,60.2518,60.2817,60.2219,60.2817,39593.0
2025-05-28 12:45:00,60.46,60.47,60.43,60.46,66038.0,60.2717,60.2817,60.2418,60.2717,66038.0
2025-05-28 12:50:00,60.46,60.47,60.39,60.41,54711.0,60.2717,60.2817,60.2019,60.2219,54711.0
2025-05-28 12:55:00,60.41,60.44,60.4,60.44,39023.0,60.2219,60.2518,60.2119,60.2518,39023.0
2025-05-28 13:00:00,60.44,60.49,60.41,60.48,37232.0,60.2518,60.3016,60.2219,60.2917,37232.0
2025-05-28 13:05:00,60.48,60.51,60.47,60.48,63649.0,60.2917,60.3216,60.2817,60.2917,63649.0
2025-05-28 13:10:00,60.48,60.51,60.47,60.49,72050.0,60.2917,60.3216,60.2817,60.3016,72050.0
2025-05-28 13:15:00,60.48,60.54,60.48,60.52,43150.0,60.2917,60.3515,60.2917,60.3315,43150.0
2025-05-28 13:20:00,60.53,60.53,60.49,60.5,119571.0,60.3415,60.3415,60.3016,60.3116,119571.0
2025-05-28 13:25:00,60.5,60.5,60.46,60.48,43894.0,60.3116,60.3116,60.2717,60.2917,43894.0
2025-05-28 13:30:00,60.48,60.49,60.44,60.47,97022.0,60.2917,60.3016,60.2518,60.2817,97022.0
2025-05-28 13:35:00,60.46,60.47,60.43,60.46,119559.0,60.2717,60.2817,60.2418,60.2717,119559.0
2025-05-28 13:40:00,60.45,60.47,60.41,60.45,59146.0,60.2617,60.2817,60.2219,60.2617,59146.0
2025-05-28 13:45:00,60.45,60.46,60.43,60.45,56078.0,60.2617,60.2717,60.2418,60.2617,56078.0
2025-05-28 13:50:00,60.45,60.45,60.42,60.44,54988.0,60.2617,60.2617,60.2318,60.2518,54988.0
2025-05-28 13:55:00,60.44,60.46,60.41,60.42,40670.0,60.2518,60.2717,60.2219,60.2318,40670.0
2025-05-28 14:00:00,60.42,60.49,60.41,60.48,48810.0,60.2318,60.3016,60.2219,60.2917,48810.0
2025-05-28 14:05:00,60.48,60.49,60.42,60.43,53072.0,60.2917,60.3016,60.2318,60.2418,53072.0
2025-05-28 14:10:00,60.42,60.47,60.42,60.46,38259.0,60.2318,60.2817,60.2318,60.2717,38259.0
2025-05-28 14:15:00,60.46,60.47,60.42,60.43,63491.0,60.2717,60.2817,60.2318,60.2418,63491.0
2025-05-28 14:20:00,60.42,60.44,60.4,60.44,67937.0,60.2318,60.2518,60.2119,60.2518,67937.0
2025-05-28 14:25:00,60.44,60.44,60.4,60.42,93878.0,60.2518,60.2518,60.2119,60.2318,93878.0
2025-05-28 14:30:00,60.42,60.46,60.41,60.43,88316.0,60.2318,60.2717,60.2219,60.2418,88316.0
2025-05-28 14:35:00,60.43,60.45,60.42,60.43,56263.0,60.2418,60.2617,60.2318,60.2418,56263.0
2025-05-28 14:40:00,60.43,60.43,60.4,60.41,66407.0,60.2418,60.2418,60.2119,60.2219,66407.0
2025-05-28 14:45:00,60.41,60.42,60.39,60.39,55178.0,60.2219,60.2318,60.2019,60.2019,55178.0
2025-05-28 14:50:00,60.39,60.4,60.2,60.23,377825.0,60.2019,60.2119,60.0125,60.0424,377825.0
2025-05-28 14:55:00,60.23,60.35,60.22,60.33,58130.0,60.0424,60.1621,60.0325,60.1421,58130.0
2025-05-28 15:00:00,60.34,60.37,60.31,60.36,33788.0,60.1521,60.182,60.1222,60.172,33788.0
2025-05-28 15:05:00,60.35,60.43,60.35,60.41,60259.0,60.1621,60.2418,60.1621,60.2219,60259.0
2025-05-28 15:10:00,60.41,60.43,60.31,60.36,190659.0,60.2219,60.2418,60.1222,60.172,190659.0
2025-05-28 15:15:00,60.35,60.35,60.3,60.32,77954.0,60.1621,60.1621,60.1122,60.1322,77954.0
2025-05-28 15:20:00,60.32,60.34,60.28,60.3,51184.0,60.1322,60.1521,60.0923,60.1122,51184.0
2025-05-28 15:25:00,60.3,60.31,60.27,60.28,45087.0,60.1122,60.1222,60.0823,60.0923,45087.0
2025-05-28 15:30:00,60.27,60.3,60.24,60.25,55133.0,60.0823,60.1122,60.0524,60.0624,55133.0
2025-05-28 15:35:00,60.24,60.25,60.21,60.22,43768.0,60.0524,60.0624,60.0225,60.0325,43768.0
2025-05-28 15:40:00,60.21,60.26,60.19,60.22,75472.0,60.0225,60.0723,60.0026,60.0325,75472.0
2025-05-28 15:45:00,60.23,60.25,60.19,60.2,85838.0,60.0424,60.0624,60.0026,60.0125,85838.0
2025-05-28 15:50:00,60.19,60.2,60.07,60.11,342047.0,60.0026,60.0125,59.8829,59.9228,342047.0
2025-05-28 15:55:00,60.1,60.16,60.05,60.12,448855.0,59.9128,59.9727,59.863,59.9328,448855.0
2025-05-29 09:30:00,60.54,60.61,60.27,60.3,96702.0,60.3515,60.4212,60.0823,60.1122,96702.0
2025-05-29 09:35:00,60.31,60.36,60.25,60.32,175053.0,60.1222,60.172,60.0624,60.1322,175053.0
2025-05-29 09:40:00,60.31,60.35,60.24,60.25,30320.0,60.1222,60.1621,60.0524,60.0624,30320.0
2025-05-29 09:45:00,60.26,60.29,60.22,60.22,77478.0,60.0723,60.1022,60.0325,60.0325,77478.0
2025-05-29 09:50:00,60.21,60.39,60.2,60.39,67101.0,60.0225,60.2019,60.0125,60.2019,67101.0
2025-05-29 09:55:00,60.39,60.41,60.24,60.29,32543.0,60.2019,60.2219,60.0524,60.1022,32543.0
2025-05-29 10:00:00,60.29,60.39,60.28,60.29,29717.0,60.1022,60.2019,60.0923,60.1022,29717.0
2025-05-29 10:05:00,60.29,60.29,60.03,60.05,123894.0,60.1022,60.1022,59.8431,59.863,123894.0
2025-05-29 10:10:00,60.05,60.14,60.04,60.14,59673.0,59.863,59.9527,59.853,59.9527,59673.0
2025-05-29 10:15:00,60.13,60.17,59.99,60.0,53951.0,59.9427,59.9826,59.8032,59.8131,53951.0
2025-05-29 10:20:00,60.0,60.04,59.95,60.02,37631.0,59.8131,59.853,59.7633,59.8331,37631.0
2025-05-29 10:25:00,60.02,60.13,60.02,60.1,77667.0,59.8331,59.9427,59.8331,59.9128,77667.0
2025-05-29 10:30:00,60.1,60.15,59.98,59.98,47573.0,59.9128,59.9627,59.7932,59.7932,47573.0
2025-05-29 10:35:00,59.99,60.09,59.98,60.06,66047.0,59.8032,59.9029,59.7932,59.873,66047.0
2025-05-29 10:40:00,60.05,60.06,59.97,60.05,43310.0,59.863,59.873,59.7832,59.863,43310.0
2025-05-29 10:45:00,60.04,60.11,60.04,60.1,49020.0,59.853,59.9228,59.853,59.9128,49020.0
2025-05-29 10:50:00,60.09,60.15,60.05,60.13,36533.0,59.9029,59.9627,59.863,59.9427,36533.0
2025-05-29 10:55:00,60.13,60.21,60.12,60.2,29477.0,59.9427,60.0225,59.9328,60.0125,29477.0
2025-05-29 11:00:00,60.19,60.22,60.06,60.08,57651.0,60.0026,60.0325,59.873,59.8929,57651.0
2025-05-29 11:05:00,60.08,60.12,60.05,60.1,65598.0,59.8929,59.9328,59.863,59.9128,65598.0
2025-05-29 11:10:00,60.08,60.18,60.08,60.11,126562.0,59.8929,59.9926,59.8929,59.9228,126562.0
2025-05-29 11:15:00,60.11,60.17,60.11,60.12,69035.0,59.9228,59.9826,59.9228,59.9328,69035.0
2025-05-29 11:20:00,60.12,60.21,60.12,60.2,73401.0,59.9328,60.0225,59.9328,60.0125,73401.0
2025-05-29 11:25:00,60.2,60.24,60.2,60.22,48279.0,60.0125,60.0524,60.0125,60.0325,48279.0
2025-05-29 11:30:00,60.22,60.23,60.0,60.05,72551.0,60.0325,60.0424,59.8131,59.863,72551.0
2025-05-29 11:35:00,60.05,60.1,59.99,60.0,40808.0,59.863,59.9128,59.8032,59.8131,40808.0
2025-05-29 11:40:00,60.0,60.05,59.98,60.04,254731.0,59.8131,59.863,59.7932,59.853,254731.0
2025-05-29 11:45:00,60.03,60.07,60.0,60.02,32588.0,59.8431,59.8829,59.8131,59.8331,32588.0
2025-05-29 11:50:00,60.03,60.14,60.02,60.06,29848.0,59.8431,59.9527,59.8331,59.873,29848.0
2025-05-29 11:55:00,60.06,60.08,59.81,59.88,91833.0,59.873,59.8929,59.6237,59.6935,91833.0
2025-05-29 12:00:00,59.87,59.93,59.79,59.9,68915.0,59.6836,59.7434,59.6038,59.7135,68915.0
2025-05-29 12:05:00,59.9,59.96,59.89,59.95,38067.0,59.7135,59.7733,59.7035,59.7633,38067.0
2025-05-29 12:10:00,59.94,60.03,59.92,60.0,39049.0,59.7533,59.8431,59.7334,59.8131,39049.0
2025-05-29 12:15:00,60.04,60.12,60.04,60.11,31787.0,59.853,59.9328,59.853,59.9228,31787.0
2025-05-29 12:20:00,60.11,60.12,60.05,60.06,56364.0,59.9228,59.9328,59.863,59.873,56364.0
2025-05-29 12:25:00,60.07,60.09,60.04,60.09,40063.0,59.8829,59.9029,59.853,59.9029,40063.0
2025-05-29 12:30:00,60.08,60.13,60.08,60.1,33664.0,59.8929,59.9427,59.8929,59.9128,33664.0
2025-05-29 12:35:00,60.09,60.11,60.05,60.09,124201.0,59.9029,59.9228,59.863,59.9029,124201.0
2025-05-29 12:40:00,60.09,60.15,60.08,60.14,23343.0,59.9029,59.9627,59.8929,59.9527,23343.0
2025-05-29 12:45:00,60.14,60.14,60.07,60.08,73938.0,59.9527,59.9527,59.8829,59.8929,73938.0
2025-05-29 12:50:00,60.08,60.13,60.05,60.13,35598.0,59.8929,59.9427,59.863,59.9427,35598.0
2025-05-29 12:55:00,60.12,60.19,60.09,60.16,45758.0,59.9328,60.0026,59.9029,59.9727,45758.0
2025-05-29 13:00:00,60.15,60.25,60.15,60.21,100351.0,59.9627,60.0624,59.9627,60.0225,100351.0
2025-05-29 13:05:00,60.21,60.22,60.16,60.17,57820.0,60.0225,60.0325,59.9727,59.9826,57820.0
2025-05-29 13:10:00,60.17,60.21,60.16,60.18,38800.0,59.9826,60.0225,59.9727,59.9926,38800.0
2025-05-29 13:15:00,60.19,60.2,60.13,60.14,64580.0,60.0026,60.0125,59.9427,59.9527,64580.0
2025-05-29 13:20:00,60.14,60.2,60.13,60.15,39505.0,59.9527,60.0125,59.9427,59.9627,39505.0
2025-05-29 13:25:00,60.16,60.17,60.11,60.13,28443.0,59.9727,59.9826,59.9228,59.9427,28443.0
2025-05-29 13:30:00,60.11,60.19,60.11,60.15,66044.0,59.9228,60.0026,59.9228,59.9627,66044.0
2025-05-29 13:35:00,60.16,60.2,60.13,60.17,42772.0,59.9727,60.0125,59.9427,59.9826,42772.0
2025-05-29 13:40:00,60.17,60.22,60.16,60.16,34183.0,59.9826,60.0325,59.9727,59.9727,34183.0
2025-05-29 13:45:00,60.17,60.21,60.13,60.13,26475.0,59.9826,60.0225,59.9427,59.9427,26475.0
2025-05-29 13:50:00,60.14,60.2,60.14,60.16,47851.0,59.9527,60.0125,59.9527,59.9727,47851.0
2025-05-29 13:55:00,60.15,60.17,60.11,60.13,44376.0,59.9627,59.9826,59.9228,59.9427,44376.0
2025-05-29 14:00:00,60.13,60.18,60.13,60.18,38499.0,59.9427,59.9926,59.9427,59.9926,38499.0
2025-05-29 14:05:00,60.19,60.23,60.18,60.19,67890.0,60.0026,60.0424,59.9926,60.0026,67890.0
2025-05-29 14:10:00,60.18,60.21,60.17,60.21,48610.0,59.9926,60.0225,59.9826,60.0225,48610.0
2025-05-29 14:15:00,60.2,60.2,60.11,60.11,33079.0,60.0125,60.0125,59.9228,59.9228,33079.0
2025-05-29 14:20:00,60.11,60.15,60.07,60.13,102317.0,59.9228,59.9627,59.8829,59.9427,102317.0
2025-05-29 14:25:00,60.13,60.16,60.1,60.14,50858.0,59.9427,59.9727,59.9128,59.9527,50858.0
2025-05-29 14:30:00,60.15,60.22,60.14,60.21,67636.0,59.9627,60.0325,59.9527,60.0225,67636.0
2025-05-29 14:35:00,60.21,60.24,60.21,60.23,28705.0,60.0225,60.0524,60.0225,60.0424,28705.0
2025-05-29 14:40:00,60.24,60.25,60.2,60.23,29799.0,60.0524,60.0624,60.0125,60.0424,29799.0
2025-05-29 14:45:00,60.23,60.28,60.23,60.25,68250.0,60.0424,60.0923,60.0424,60.0624,68250.0
2025-05-29 14:50:00,60.26,60.28,60.24,60.25,32410.0,60.0723,60.0923,60.0524,60.0624,32410.0
2025-05-29 14:55:00,60.25,60.29,60.15,60.19,112565.0,60.0624,60.1022,59.9627,60.0026,112565.0
2025-05-29 15:00:00,60.2,60.26,60.18,60.25,44340.0,60.0125,60.0723,59.9926,60.0624,44340.0
2025-05-29 15:05:00,60.25,60.27,60.17,60.2,181612.0,60.0624,60.0823,59.9826,60.0125,181612.0
2025-05-29 15:10:00,60.2,60.22,60.16,60.19,66807.0,60.0125,60.0325,59.9727,60.0026,66807.0
2025-05-29 15:15:00,60.18,60.24,60.17,60.23,139394.0,59.9926,60.0524,59.9826,60.0424,139394.0
2025-05-29 15:20:00,60.23,60.27,60.22,60.25,61195.0,60.0424,60.0823,60.0325,60.0624,61195.0
2025-05-29 15:25:00,60.25,60.27,60.19,60.2,24942.0,60.0624,60.0823,60.0026,60.0125,24942.0
2025-05-29 15:30:00,60.2,60.27,60.2,60.24,34921.0,60.0125,60.0823,60.0125,60.0524,34921.0
2025-05-29 15:35:00,60.23,60.26,60.22,60.23,65523.0,60.0424,60.0723,60.0325,60.0424,65523.0
2025-05-29 15:40:00,60.23,60.27,60.23,60.24,50169.0,60.0424,60.0823,60.0424,60.0524,50169.0
2025-05-29 15:45:00,60.25,60.3,60.22,60.24,77822.0,60.0624,60.1122,60.0325,60.0524,77822.0
2025-05-29 15:50:00,60.25,60.3,60.21,60.24,236002.0,60.0624,60.1122,60.0225,60.0524,236002.0
2025-05-29 15:55:00,60.25,60.32,60.21,60.29,279638.0,60.0624,60.1322,60.0225,60.1022,279638.0
2025-05-30 09:30:00,60.05,60.05,59.79,59.85,154054.0,59.863,59.863,59.6038,59.6636,154054.0
2025-05-30 09:35:00,59.83,59.86,59.73,59.82,58625.0,59.6437,59.6736,59.544,59.6337,58625.0
2025-05-30 09:40:00,59.82,59.87,59.8,59.82,21819.0,59.6337,59.6836,59.6138,59.6337,21819.0
2025-05-30 09:45:00,59.8,59.91,59.79,59.84,39388.0,59.6138,59.7234,59.6038,59.6536,39388.0
2025-05-30 09:50:00,59.83,59.87,59.79,59.87,24403.0,59.6437,59.6836,59.6038,59.6836,24403.0
2025-05-30 09:55:00,59.87,59.88,59.76,59.76,34621.0,59.6836,59.6935,59.5739,59.5739,34621.0
2025-05-30 10:00:00,59.77,59.91,59.77,59.87,60109.0,59.5839,59.7234,59.5839,59.6836,60109.0
2025-05-30 10:05:00,59.9,59.99,59.89,59.97,29490.0,59.7135,59.8032,59.7035,59.7832,29490.0
2025-05-30 10:10:00,59.97,60.05,59.96,60.02,45024.0,59.7832,59.863,59.7733,59.8331,45024.0
2025-05-30 10:15:00,60.02,60.04,60.01,60.04,34043.0,59.8331,59.853,59.8231,59.853,34043.0
2025-05-30 10:20:00,60.05,60.06,59.99,60.03,101594.0,59.863,59.873,59.8032,59.8431,101594.0
2025-05-30 10:25:00,60.03,60.09,60.02,60.06,136663.0,59.8431,59.9029,59.8331,59.873,136663.0
2025-05-30 10:30:00,60.07,60.13,60.05,60.09,49644.0,59.8829,59.9427,59.863,59.9029,49644.0
2025-05-30 10:35:00,60.1,60.14,60.06,60.14,67077.0,59.9128,59.9527,59.873,59.9527,67077.0
2025-05-30 10:40:00,60.13,60.13,60.01,60.02,58892.0,59.9427,59.9427,59.8231,59.8331,58892.0
2025-05-30 10:45:00,60.01,60.03,59.98,60.01,59072.0,59.8231,59.8431,59.7932,59.8231,59072.0
2025-05-30 10:50:00,60.01,60.02,59.95,60.02,65053.0,59.8231,59.8331,59.7633,59.8331,65053.0
2025-05-30 10:55:00,60.01,60.09,59.98,60.02,33410.0,59.8231,59.9029,59.7932,59.8331,33410.0
2025-05-30 11:00:00,60.02,60.04,60.0,60.02,36721.0,59.8331,59.853,59.8131,59.8331,36721.0
2025-05-30 11:05:00,60.02,60.08,60.01,60.03,67987.0,59.8331,59.8929,59.8231,59.8431,67987.0
2025-05-30 11:10:00,60.04,60.05,60.0,60.02,44006.0,59.853,59.863,59.8131,59.8331,44006.0
2025-05-30 11:15:00,60.02,60.03,59.96,59.97,56569.0,59.8331,59.8431,59.7733,59.7832,56569.0
2025-05-30 11:20:00,59.98,60.06,59.98,60.05,21513.0,59.7932,59.873,59.7932,59.863,21513.0
2025-05-30 11:25:00,60.05,60.13,60.03,60.11,29835.0,59.863,59.9427,59.8431,59.9228,29835.0
2025-05-30 11:30:00,60.1,60.11,59.94,59.97,94206.0,59.9128,59.9228,59.7533,59.7832,94206.0
2025-05-30 11:35:00,59.96,59.98,59.93,59.95,38108.0,59.7733,59.7932,59.7434,59.7633,38108.0
2025-05-30 11:40:00,59.93,59.94,59.89,59.89,46720.0,59.7434,59.7533,59.7035,59.7035,46720.0
2025-05-30 11:45:00,59.89,59.98,59.87,59.98,30799.0,59.7035,59.7932,59.6836,59.7932,30799.0
2025-05-30 11:50:00,59.99,60.0,59.95,59.98,29082.0,59.8032,59.8131,59.7633,59.7932,29082.0
2025-05-30 11:55:00,59.98,60.01,59.95,59.95,66953.0,59.7932,59.8231,59.7633,59.7633,66953.0
2025-05-30 12:00:00,59.96,59.96,59.9,59.93,36358.0,59.7733,59.7733,59.7135,59.7434,36358.0
2025-05-30 12:05:00,59.93,60.04,59.92,60.03,30404.0,59.7434,59.853,59.7334,59.8431,30404.0
2025-05-30 12:10:00,60.04,60.05,60.0,60.02,29298.0,59.853,59.863,59.8131,59.8331,29298.0
2025-05-30 12:15:00,60.03,60.03,59.91,59.93,50869.0,59.8431,59.8431,59.7234,59.7434,50869.0
2025-05-30 12:20:00,59.92,59.96,59.88,59.9,32731.0,59.7334,59.7733,59.6935,59.7135,32731.0
2025-05-30 12:25:00,59.9,59.91,59.7,59.73,243881.0,59.7135,59.7234,59.5141,59.544,243881.0
2025-05-30 12:30:00,59.73,59.74,59.51,59.61,119513.0,59.544,59.554,59.3247,59.4244,119513.0
2025-05-30 12:35:00,59.61,59.75,59.57,59.75,133046.0,59.4244,59.5639,59.3845,59.5639,133046.0
2025-05-30 12:40:00,59.76,59.79,59.69,59.71,38663.0,59.5739,59.6038,59.5041,59.5241,38663.0
2025-05-30 12:45:00,59.7,59.72,59.66,59.7,40609.0,59.5141,59.534,59.4742,59.5141,40609.0
2025-05-30 12:50:00,59.7,59.7,59.63,59.65,32417.0,59.5141,59.5141,59.4443,59.4642,32417.0
2025-05-30 12:55:00,59.65,59.67,59.62,59.66,9734.0,59.4642,59.4842,59.4343,59.4742,9734.0
2025-05-30 13:00:00,59.67,59.75,59.63,59.75,52671.0,59.4842,59.5639,59.4443,59.5639,52671.0
2025-05-30 13:05:00,59.76,59.87,59.75,59.85,56518.0,59.5739,59.6836,59.5639,59.6636,56518.0
2025-05-30 13:10:00,59.85,59.85,59.8,59.81,50189.0,59.6636,59.6636,59.6138,59.6237,50189.0
2025-05-30 13:15:00,59.81,59.86,59.79,59.85,37700.0,59.6237,59.6736,59.6038,59.6636,37700.0
2025-05-30 13:20:00,59.85,59.88,59.79,59.86,34454.0,59.6636,59.6935,59.6038,59.6736,34454.0
2025-05-30 13:25:00,59.85,59.87,59.81,59.87,19743.0,59.6636,59.6836,59.6237,59.6836,19743.0
2025-05-30 13:30:00,59.88,59.91,59.86,59.9,56447.0,59.6935,59.7234,59.6736,59.7135,56447.0
2025-05-30 13:35:00,59.91,59.94,59.87,59.91,31384.0,59.7234,59.7533,59.6836,59.7234,31384.0
2025-05-30 13:40:00,59.91,59.93,59.85,59.86,19742.0,59.7234,59.7434,59.6636,59.6736,19742.0
2025-05-30 13:45:00,59.86,59.88,59.83,59.86,102282.0,59.6736,59.6935,59.6437,59.6736,102282.0
2025-05-30 13:50:00,59.87,59.94,59.86,59.92,70819.0,59.6836,59.7533,59.6736,59.7334,70819.0
2025-05-30 13:55:00,59.92,59.92,59.82,59.83,46422.0,59.7334,59.7334,59.6337,59.6437,46422.0
2025-05-30 14:00:00,59.84,59.92,59.84,59.91,142497.0,59.6536,59.7334,59.6536,59.7234,142497.0
2025-05-30 14:05:00,59.91,59.99,59.89,59.98,70241.0,59.7234,59.8032,59.7035,59.7932,70241.0
2025-05-30 14:10:00,59.98,60.02,59.96,59.98,63577.0,59.7932,59.8331,59.7733,59.7932,63577.0
2025-05-30 14:15:00,59.97,60.05,59.94,60.04,245752.0,59.7832,59.863,59.7533,59.853,245752.0
2025-05-30 14:20:00,60.05,60.06,60.0,60.03,55072.0,59.863,59.873,59.8131,59.8431,55072.0
2025-05-30 14:25:00,60.04,60.07,60.03,60.03,50535.0,59.853,59.8829,59.8431,59.8431,50535.0
2025-05-30 14:30:00,60.04,60.07,60.01,60.01,73505.0,59.853,59.8829,59.8231,59.8231,73505.0
2025-05-30 14:35:00,60.01,60.06,60.0,60.05,44735.0,59.8231,59.873,59.8131,59.863,44735.0
2025-05-30 14:40:00,60.05,60.05,60.01,60.02,50121.0,59.863,59.863,59.8231,59.8331,50121.0
2025-05-30 14:45:00,60.03,60.08,60.02,60.08,57154.0,59.8431,59.8929,59.8331,59.8929,57154.0
2025-05-30 14:50:00,60.08,60.12,60.07,60.1,54320.0,59.8929,59.9328,59.8829,59.9128,54320.0
2025-05-30 14:55:00,60.09,60.12,60.07,60.09,61074.0,59.9029,59.9328,59.8829,59.9029,61074.0
2025-05-30 15:00:00,60.09,60.17,60.09,60.15,66039.0,59.9029,59.9826,59.9029,59.9627,66039.0
2025-05-30 15:05:00,60.15,60.19,60.13,60.13,204245.0,59.9627,60.0026,59.9427,59.9427,204245.0
2025-05-30 15:10:00,60.12,60.16,60.11,60.15,97112.0,59.9328,59.9727,59.9228,59.9627,97112.0
2025-05-30 15:15:00,60.15,60.23,60.14,60.2,100496.0,59.9627,60.0424,59.9527,60.0125,100496.0
2025-05-30 15:20:00,60.2,60.23,60.17,60.22,44029.0,60.0125,60.0424,59.9826,60.0325,44029.0
2025-05-30 15:25:00,60.22,60.27,60.22,60.26,75951.0,60.0325,60.0823,60.0325,60.0723,75951.0
2025-05-30 15:30:00,60.25,60.25,60.18,60.23,63733.0,60.0624,60.0624,59.9926,60.0424,63733.0
2025-05-30 15:35:00,60.23,60.28,60.18,60.2,52105.0,60.0424,60.0923,59.9926,60.0125,52105.0
2025-05-30 15:40:00,60.19,60.19,60.11,60.14,129589.0,60.0026,60.0026,59.9228,59.9527,129589.0
2025-05-30 15:45:00,60.15,60.16,60.11,60.12,101571.0,59.9627,59.9727,59.9228,59.9328,101571.0
2025-05-30 15:50:00,60.11,60.17,60.06,60.07,266752.0,59.9228,59.9826,59.873,59.8829,266752.0
2025-05-30 15:55:00,60.07,60.2,60.04,60.06,568437.0,59.8829,60.0125,59.853,59.873,568437.0
2025-06-02 09:30:00,59.95,60.03,59.89,59.92,114410.0,59.7633,59.8431,59.7035,59.7334,114410.0
2025-06-02 09:35:00,59.9,59.9,59.74,59.79,64689.0,59.7135,59.7135,59.554,59.6038,64689.0
2025-06-02 09:40:00,59.76,59.76,59.57,59.58,47446.0,59.5739,59.5739,59.3845,59.3945,47446.0
2025-06-02 09:45:00,59.58,59.62,59.44,59.47,77617.0,59.3945,59.4343,59.2549,59.2848,77617.0
2025-06-02 09:50:00,59.47,59.47,59.25,59.32,116248.0,59.2848,59.2848,59.0655,59.1353,116248.0
2025-06-02 09:55:00,59.32,59.37,59.26,59.29,63361.0,59.1353,59.1851,59.0755,59.1054,63361.0
2025-06-02 10:00:00,59.27,59.29,59.14,59.22,106428.0,59.0854,59.1054,58.9558,59.0356,106428.0
2025-06-02 10:05:00,59.22,59.4,59.21,59.33,101768.0,59.0356,59.215,59.0256,59.1452,101768.0
2025-06-02 10:10:00,59.32,59.47,59.31,59.45,168279.0,59.1353,59.2848,59.1253,59.2649,168279.0
2025-06-02 10:15:00,59.44,59.52,59.42,59.46,106709.0,59.2549,59.3346,59.235,59.2748,106709.0
2025-06-02 10:20:00,59.45,59.66,59.45,59.6,143400.0,59.2649,59.4742,59.2649,59.4144,143400.0
2025-06-02 10:25:00,59.6,59.66,59.59,59.64,81306.0,59.4144,59.4742,59.4044,59.4543,81306.0
2025-06-02 10:30:00,59.64,59.7,59.6,59.69,98579.0,59.4543,59.5141,59.4144,59.5041,98579.0
2025-06-02 10:35:00,59.69,59.74,59.59,59.6,150257.0,59.5041,59.554,59.4044,59.4144,150257.0
2025-06-02 10:40:00,59.59,59.62,59.55,59.6,108737.0,59.4044,59.4343,59.3646,59.4144,108737.0
2025-06-02 10:45:00,59.6,59.71,59.6,59.7,76350.0,59.4144,59.5241,59.4144,59.5141,76350.0
2025-06-02 10:50:00,59.7,59.72,59.66,59.67,53749.0,59.5141,59.534,59.4742,59.4842,53749.0
2025-06-02 10:55:00,59.67,59.73,59.63,59.71,86809.0,59.4842,59.544,59.4443,59.5241,86809.0
2025-06-02 11:00:00,59.7,59.73,59.64,59.66,130478.0,59.5141,59.544,59.4543,59.4742,130478.0
2025-06-02 11:05:00,59.66,59.73,59.63,59.67,161710.0,59.4742,59.544,59.4443,59.4842,161710.0
2025-06-02 11:10:00,59.66,59.75,59.64,59.73,60743.0,59.4742,59.5639,59.4543,59.544,60743.0
2025-06-02 11:15:00,59.72,59.75,59.7,59.75,39037.0,59.534,59.5639,59.5141,59.5639,39037.0
2025-06-02 11:20:00,59.75,59.77,59.72,59.75,45572.0,59.5639,59.5839,59.534,59.5639,45572.0
2025-06-02 11:25:00,59.75,59.76,59.64,59.65,32793.0,59.5639,59.5739,59.4543,59.4642,32793.0
2025-06-02 11:30:00,59.65,59.68,59.6,59.61,46974.0,59.4642,59.4941,59.4144,59.4244,46974.0
2025-06-02 11:35:00,59.61,59.66,59.6,59.65,45161.0,59.4244,59.4742,59.4144,59.4642,45161.0
2025-06-02 11:40:00,59.64,59.72,59.62,59.72,36387.0,59.4543,59.534,59.4343,59.534,36387.0
2025-06-02 11:45:00,59.72,59.75,59.69,59.71,85997.0,59.534,59.5639,59.5041,59.5241,85997.0
2025-06-02 11:50:00,59.71,59.77,59.69,59.75,85706.0,59.5241,59.5839,59.5041,59.5639,85706.0
2025-06-02 11:55:00,59.75,59.76,59.68,59.72,140461.0,59.5639,59.5739,59.4941,59.534,140461.0
2025-06-02 12:00:00,59.72,59.73,59.6,59.65,56203.0,59.534,59.544,59.4144,59.4642,56203.0
2025-06-02 12:05:00,59.65,59.65,59.6,59.63,122258.0,59.4642,59.4642,59.4144,59.4443,122258.0
2025-06-02 12:10:00,59.62,59.65,59.62,59.63,45773.0,59.4343,59.4642,59.4343,59.4443,45773.0
2025-06-02 12:15:00,59.63,59.65,59.59,59.65,27005.0,59.4443,59.4642,59.4044,59.4642,27005.0
2025-06-02 12:20:00,59.64,59.65,59.62,59.63,31385.0,59.4543,59.4642,59.4343,59.4443,31385.0
2025-06-02 12:25:00,59.63,59.63,59.58,59.62,37130.0,59.4443,59.4443,59.3945,59.4343,37130.0
2025-06-02 12:30:00,59.63,59.68,59.63,59.68,19388.0,59.4443,59.4941,59.4443,59.4941,19388.0
2025-06-02 12:35:00,59.67,59.68,59.62,59.65,26258.0,59.4842,59.4941,59.4343,59.4642,26258.0
2025-06-02 12:40:00,59.65,59.65,59.61,59.62,24564.0,59.4642,59.4642,59.4244,59.4343,24564.0
2025-06-02 12:45:00,59.62,59.67,59.61,59.62,29453.0,59.4343,59.4842,59.4244,59.4343,29453.0
2025-06-02 12:50:00,59.62,59.73,59.61,59.73,42967.0,59.4343,59.544,59.4244,59.544,42967.0
2025-06-02 12:55:00,59.73,59.74,59.7,59.72,36494.0,59.544,59.554,59.5141,59.534,36494.0
2025-06-02 13:00:00,59.72,59.75,59.71,59.72,49793.0,59.534,59.5639,59.5241,59.534,49793.0
2025-06-02 13:05:00,59.72,59.75,59.71,59.75,34872.0,59.534,59.5639,59.5241,59.5639,34872.0
2025-06-02 13:10:00,59.75,59.75,59.69,59.7,56775.0,59.5639,59.5639,59.5041,59.5141,56775.0
2025-06-02 13:15:00,59.7,59.74,59.69,59.71,28954.0,59.5141,59.554,59.5041,59.5241,28954.0
2025-06-02 13:20:00,59.7,59.7,59.65,59.69,59497.0,59.5141,59.5141,59.4642,59.5041,59497.0
2025-06-02 13:25:00,59.69,59.69,59.64,59.66,23974.0,59.5041,59.5041,59.4543,59.4742,23974.0
2025-06-02 13:30:00,59.65,59.7,59.65,59.67,71582.0,59.4642,59.5141,59.4642,59.4842,71582.0
2025-06-02 13:35:00,59.67,59.69,59.64,59.68,40223.0,59.4842,59.5041,59.4543,59.4941,40223.0
2025-06-02 13:40:00,59.68,59.68,59.64,59.65,24261.0,59.4941,59.4941,59.4543,59.4642,24261.0
2025-06-02 13:45:00,59.65,59.66,59.64,59.66,52354.0,59.4642,59.4742,59.4543,59.4742,52354.0
2025-06-02 13:50:00,59.66,59.7,59.63,59.67,35839.0,59.4742,59.5141,59.4443,59.4842,35839.0
2025-06-02 13:55:00,59.66,59.71,59.65,59.69,25713.0,59.4742,59.5241,59.4642,59.5041,25713.0
2025-06-02 14:00:00,59.69,59.74,59.67,59.69,172752.0,59.5041,59.554,59.4842,59.5041,172752.0
2025-06-02 14:05:00,59.69,59.71,59.63,59.66,122986.0,59.5041,59.5241,59.4443,59.4742,122986.0
2025-06-02 14:10:00,59.67,59.73,59.65,59.71,51129.0,59.4842,59.544,59.4642,59.5241,51129.0
2025-06-02 14:15:00,59.71,59.81,59.71,59.77,52098.0,59.5241,59.6237,59.5241,59.5839,52098.0
2025-06-02 14:20:00,59.77,59.86,59.77,59.83,37879.0,59.5839,59.6736,59.5839,59.6437,37879.0
2025-06-02 14:25:00,59.83,59.86,59.83,59.84,38296.0,59.6437,59.6736,59.6437,59.6536,38296.0
2025-06-02 14:30:00,59.84,59.86,59.83,59.84,35302.0,59.6536,59.6736,59.6437,59.6536,35302.0
2025-06-02 14:35:00,59.83,59.87,59.82,59.85,31016.0,59.6437,59.6836,59.6337,59.6636,31016.0
2025-06-02 14:40:00,59.85,59.88,59.83,59.87,39808.0,59.6636,59.6935,59.6437,59.6836,39808.0
2025-06-02 14:45:00,59.87,59.88,59.85,59.87,35523.0,59.6836,59.6935,59.6636,59.6836,35523.0
2025-06-02 14:50:00,59.87,59.91,59.85,59.88,73475.0,59.6836,59.7234,59.6636,59.6935,73475.0
2025-06-02 14:55:00,59.89,59.92,59.88,59.91,27532.0,59.7035,59.7334,59.6935,59.7234,27532.0
2025-06-02 15:00:00,59.92,59.94,59.91,59.92,36897.0,59.7334,59.7533,59.7234,59.7334,36897.0
2025-06-02 15:05:00,59.92,59.93,59.88,59.92,79683.0,59.7334,59.7434,59.6935,59.7334,79683.0
2025-06-02 15:10:00,59.92,59.92,59.9,59.91,59053.0,59.7334,59.7334,59.7135,59.7234,59053.0
2025-06-02 15:15:00,59.9,59.94,59.9,59.92,75608.0,59.7135,59.7533,59.7135,59.7334,75608.0
2025-06-02 15:20:00,59.93,60.0,59.92,59.99,76792.0,59.7434,59.8131,59.7334,59.8032,76792.0
2025-06-02 15:25:00,59.98,59.98,59.95,59.96,39729.0,59.7932,59.7932,59.7633,59.7733,39729.0
2025-06-02 15:30:00,59.96,59.96,59.92,59.93,157686.0,59.7733,59.7733,59.7334,59.7434,157686.0
2025-06-02 15:35:00,59.93,59.95,59.9,59.92,45427.0,59.7434,59.7633,59.7135,59.7334,45427.0
2025-06-02 15:40:00,59.92,59.94,59.89,59.9,54197.0,59.7334,59.7533,59.7035,59.7135,54197.0
2025-06-02 15:45:00,59.91,59.92,59.86,59.86,64659.0,59.7234,59.7334,59.6736,59.6736,64659.0
2025-06-02 15:50:00,59.87,59.95,59.86,59.91,161949.0,59.6836,59.7633,59.6736,59.7234,161949.0
2025-06-02 15:55:00,59.92,59.98,59.89,59.97,276576.0,59.7334,59.7932,59.7035,59.7832,276576.0
2025-06-03 09:30:00,60.07,60.09,59.84,59.98,200125.0,59.8829,59.9029,59.6536,59.7932,200125.0
2025-06-03 09:35:00,59.97,60.1,59.92,60.04,74998.0,59.7832,59.9128,59.7334,59.853,74998.0
2025-06-03 09:40:00,60.04,60.15,60.04,60.15,39544.0,59.853,59.9627,59.853,59.9627,39544.0
2025-06-03 09:45:00,60.13,60.14,60.03,60.04,39326.0,59.9427,59.9527,59.8431,59.853,39326.0
2025-06-03 09:50:00,60.05,60.08,60.01,60.04,64907.0,59.863,59.8929,59.8231,59.853,64907.0
2025-06-03 09:55:00,60.04,60.04,59.91,59.92,64373.0,59.853,59.853,59.7234,59.7334,64373.0
2025-06-03 10:00:00,59.94,60.02,59.93,59.93,58144.0,59.7533,59.8331,59.7434,59.7434,58144.0
2025-06-03 10:05:00,59.94,59.95,59.79,59.95,100140.0,59.7533,59.7633,59.6038,59.7633,100140.0
2025-06-03 10:10:00,59.95,60.03,59.93,60.01,51772.0,59.7633,59.8431,59.7434,59.8231,51772.0
2025-06-03 10:15:00,60.01,60.12,60.0,60.11,58760.0,59.8231,59.9328,59.8131,59.9228,58760.0
2025-06-03 10:20:00,60.1,60.2,60.09,60.18,55247.0,59.9128,60.0125,59.9029,59.9926,55247.0
2025-06-03 10:25:00,60.18,60.31,60.15,60.3,200923.0,59.9926,60.1222,59.9627,60.1122,200923.0
2025-06-03 10:30:00,60.3,60.33,60.26,60.3,72966.0,60.1122,60.1421,60.0723,60.1122,72966.0
2025-06-03 10:35:00,60.3,60.3,60.25,60.27,61242.0,60.1122,60.1122,60.0624,60.0823,61242.0
2025-06-03 10:40:00,60.27,60.3,60.25,60.28,62063.0,60.0823,60.1122,60.0624,60.0923,62063.0
2025-06-03 10:45:00,60.29,60.37,60.26,60.37,65497.0,60.1022,60.182,60.0723,60.182,65497.0
2025-06-03 10:50:00,60.37,60.42,60.37,60.4,72715.0,60.182,60.2318,60.182,60.2119,72715.0
2025-06-03 10:55:00,60.4,60.41,60.34,60.4,50121.0,60.2119,60.2219,60.1521,60.2119,50121.0
2025-06-03 11:00:00,60.41,60.48,60.38,60.46,73047.0,60.2219,60.2917,60.192,60.2717,73047.0
2025-06-03 11:05:00,60.46,60.48,60.43,60.45,24256.0,60.2717,60.2917,60.2418,60.2617,24256.0
2025-06-03 11:10:00,60.45,60.45,60.4,60.43,39001.0,60.2617,60.2617,60.2119,60.2418,39001.0
2025-06-03 11:15:00,60.42,60.43,60.39,60.4,41382.0,60.2318,60.2418,60.2019,60.2119,41382.0
2025-06-03 11:20:00,60.41,60.47,60.4,60.46,98841.0,60.2219,60.2817,60.2119,60.2717,98841.0
2025-06-03 11:25:00,60.47,60.48,60.43,60.45,41681.0,60.2817,60.2917,60.2418,60.2617,41681.0
2025-06-03 11:30:00,60.46,60.51,60.44,60.51,62286.0,60.2717,60.3216,60.2518,60.3216,62286.0
2025-06-03 11:35:00,60.51,60.56,60.49,60.56,55990.0,60.3216,60.3714,60.3016,60.3714,55990.0
2025-06-03 11:40:00,60.55,60.56,60.52,60.55,80557.0,60.3614,60.3714,60.3315,60.3614,80557.0
2025-06-03 11:45:00,60.54,60.61,60.53,60.57,109588.0,60.3515,60.4212,60.3415,60.3814,109588.0
2025-06-03 11:50:00,60.57,60.58,60.53,60.58,86436.0,60.3814,60.3913,60.3415,60.3913,86436.0
2025-06-03 11:55:00,60.58,60.64,60.56,60.63,116286.0,60.3913,60.4512,60.3714,60.4412,116286.0
2025-06-03 12:00:00,60.63,60.64,60.59,60.64,86473.0,60.4412,60.4512,60.4013,60.4512,86473.0
2025-06-03 12:05:00,60.62,60.64,60.59,60.61,43404.0,60.4312,60.4512,60.4013,60.4212,43404.0
2025-06-03 12:10:00,60.61,60.64,60.59,60.64,72589.0,60.4212,60.4512,60.4013,60.4512,72589.0
2025-06-03 12:15:00,60.66,60.69,60.65,60.68,45022.0,60.4711,60.501,60.4611,60.491,45022.0
2025-06-03 12:20:00,60.68,60.69,60.63,60.69,167766.0,60.491,60.501,60.4412,60.501,167766.0
2025-06-03 12:25:00,60.7,60.71,60.68,60.7,97616.0,60.511,60.5209,60.491,60.511,97616.0
2025-06-03 12:30:00,60.7,60.74,60.67,60.7,81348.0,60.511,60.5508,60.4811,60.511,81348.0
2025-06-03 12:35:00,60.7,60.72,60.67,60.69,95953.0,60.511,60.5309,60.4811,60.501,95953.0
2025-06-03 12:40:00,60.68,60.71,60.66,60.68,91926.0,60.491,60.5209,60.4711,60.491,91926.0
2025-06-03 12:45:00,60.68,60.71,60.67,60.69,76203.0,60.491,60.5209,60.4811,60.501,76203.0
2025-06-03 12:50:00,60.69,60.76,60.69,60.75,106040.0,60.501,60.5708,60.501,60.5608,106040.0
2025-06-03 12:55:00,60.75,60.77,60.74,60.75,67008.0,60.5608,60.5808,60.5508,60.5608,67008.0
2025-06-03 13:00:00,60.75,60.76,60.71,60.75,44920.0,60.5608,60.5708,60.5209,60.5608,44920.0
2025-06-03 13:05:00,60.75,60.78,60.74,60.77,45173.0,60.5608,60.5907,60.5508,60.5808,45173.0
2025-06-03 13:10:00,60.77,60.8,60.76,60.79,45349.0,60.5808,60.6107,60.5708,60.6007,45349.0
2025-06-03 13:15:00,60.79,60.82,60.77,60.8,76256.0,60.6007,60.6306,60.5808,60.6107,76256.0
2025-06-03 13:20:00,60.8,60.8,60.77,60.79,35232.0,60.6107,60.6107,60.5808,60.6007,35232.0
2025-06-03 13:25:00,60.79,60.81,60.76,60.78,117098.0,60.6007,60.6206,60.5708,60.5907,117098.0
2025-06-03 13:30:00,60.79,60.82,60.77,60.8,54670.0,60.6007,60.6306,60.5808,60.6107,54670.0
2025-06-03 13:35:00,60.8,60.83,60.79,60.83,54654.0,60.6107,60.6406,60.6007,60.6406,54654.0
2025-06-03 13:40:00,60.82,60.83,60.78,60.81,93769.0,60.6306,60.6406,60.5907,60.6206,93769.0
2025-06-03 13:45:00,60.81,60.83,60.8,60.82,50112.0,60.6206,60.6406,60.6107,60.6306,50112.0
2025-06-03 13:50:00,60.82,60.83,60.78,60.79,101728.0,60.6306,60.6406,60.5907,60.6007,101728.0
2025-06-03 13:55:00,60.8,60.8,60.74,60.76,41393.0,60.6107,60.6107,60.5508,60.5708,41393.0
2025-06-03 14:00:00,60.76,60.77,60.64,60.72,153179.0,60.5708,60.5808,60.4512,60.5309,153179.0
2025-06-03 14:05:00,60.73,60.73,60.67,60.73,185247.0,60.5409,60.5409,60.4811,60.5409,185247.0
2025-06-03 14:10:00,60.73,60.74,60.66,60.69,160464.0,60.5409,60.5508,60.4711,60.501,160464.0
2025-06-03 14:15:00,60.68,60.73,60.64,60.73,43165.0,60.491,60.5409,60.4512,60.5409,43165.0
2025-06-03 14:20:00,60.73,60.75,60.7,60.73,58112.0,60.5409,60.5608,60.511,60.5409,58112.0
2025-06-03 14:25:00,60.74,60.77,60.72,60.77,69457.0,60.5508,60.5808,60.5309,60.5808,69457.0
2025-06-03 14:30:00,60.76,60.78,60.75,60.78,46138.0,60.5708,60.5907,60.5608,60.5907,46138.0
2025-06-03 14:35:00,60.77,60.8,60.75,60.78,48658.0,60.5808,60.6107,60.5608,60.5907,48658.0
2025-06-03 14:40:00,60.79,60.81,60.77,60.8,28597.0,60.6007,60.6206,60.5808,60.6107,28597.0
2025-06-03 14:45:00,60.81,60.83,60.79,60.79,63612.0,60.6206,60.6406,60.6007,60.6007,63612.0
2025-06-03 14:50:00,60.79,60.8,60.75,60.77,43024.0,60.6007,60.6107,60.5608,60.5808,43024.0
2025-06-03 14:55:00,60.77,60.78,60.73,60.76,59819.0,60.5808,60.5907,60.5409,60.5708,59819.0
2025-06-03 15:00:00,60.76,60.79,60.75,60.77,111620.0,60.5708,60.6007,60.5608,60.5808,111620.0
2025-06-03 15:05:00,60.77,60.78,60.75,60.77,71799.0,60.5808,60.5907,60.5608,60.5808,71799.0
2025-06-03 15:10:00,60.77,60.77,60.7,60.73,122683.0,60.5808,60.5808,60.511,60.5409,122683.0
2025-06-03 15:15:00,60.73,60.74,60.71,60.74,62519.0,60.5409,60.5508,60.5209,60.5508,62519.0
2025-06-03 15:20:00,60.73,60.74,60.69,60.71,114745.0,60.5409,60.5508,60.501,60.5209,114745.0
2025-06-03 15:25:00,60.72,60.72,60.68,60.71,88740.0,60.5309,60.5309,60.491,60.5209,88740.0
2025-06-03 15:30:00,60.71,60.74,60.7,60.72,45878.0,60.5209,60.5508,60.511,60.5309,45878.0
2025-06-03 15:35:00,60.72,60.76,60.72,60.73,51021.0,60.5309,60.5708,60.5309,60.5409,51021.0
2025-06-03 15:40:00,60.73,60.74,60.68,60.7,138100.0,60.5409,60.5508,60.491,60.511,138100.0
2025-06-03 15:45:00,60.7,60.71,60.62,60.63,184355.0,60.511,60.5209,60.4312,60.4412,184355.0
2025-06-03 15:50:00,60.62,60.7,60.6,60.68,141153.0,60.4312,60.511,60.4113,60.491,141153.0
2025-06-03 15:55:00,60.67,60.76,60.66,60.71,232980.0,60.4811,60.5708,60.4711,60.5209,232980.0
2025-06-04 09:30:00,60.79,60.95,60.79,60.91,122765.0,60.6007,60.7602,60.6007,60.7203,122765.0
2025-06-04 09:35:00,60.92,60.92,60.84,60.91,72700.0,60.7303,60.7303,60.6505,60.7203,72700.0
2025-06-04 09:40:00,60.9,60.9,60.81,60.84,20320.0,60.7103,60.7103,60.6206,60.6505,20320.0
2025-06-04 09:45:00,60.84,60.95,60.83,60.94,79230.0,60.6505,60.7602,60.6406,60.7502,79230.0
2025-06-04 09:50:00,60.95,60.95,60.86,60.87,103205.0,60.7602,60.7602,60.6705,60.6804,103205.0
2025-06-04 09:55:00,60.87,60.92,60.83,60.89,84523.0,60.6804,60.7303,60.6406,60.7004,84523.0
2025-06-04 10:00:00,60.88,60.88,60.75,60.75,192662.0,60.6904,60.6904,60.5608,60.5608,192662.0
2025-06-04 10:05:00,60.75,60.78,60.64,60.73,67800.0,60.5608,60.5907,60.4512,60.5409,67800.0
2025-06-04 10:10:00,60.73,60.78,60.71,60.78,75501.0,60.5409,60.5907,60.5209,60.5907,75501.0
2025-06-04 10:15:00,60.78,60.89,60.77,60.88,128697.0,60.5907,60.7004,60.5808,60.6904,128697.0
2025-06-04 10:20:00,60.88,60.89,60.8,60.89,81739.0,60.6904,60.7004,60.6107,60.7004,81739.0
2025-06-04 10:25:00,60.89,60.95,60.87,60.93,62044.0,60.7004,60.7602,60.6804,60.7403,62044.0
2025-06-04 10:30:00,60.92,60.96,60.89,60.91,60842.0,60.7303,60.7702,60.7004,60.7203,60842.0
2025-06-04 10:35:00,60.91,60.93,60.82,60.84,92184.0,60.7203,60.7403,60.6306,60.6505,92184.0
2025-06-04 10:40:00,60.84,60.85,60.76,60.77,83274.0,60.6505,60.6605,60.5708,60.5808,83274.0
2025-06-04 10:45:00,60.78,60.86,60.76,60.82,71811.0,60.5907,60.6705,60.5708,60.6306,71811.0
2025-06-04 10:50:00,60.82,60.85,60.76,60.83,56164.0,60.6306,60.6605,60.5708,60.6406,56164.0
2025-06-04 10:55:00,60.84,60.85,60.76,60.85,63165.0,60.6505,60.6605,60.5708,60.6605,63165.0
2025-06-04 11:00:00,60.85,60.88,60.81,60.86,97901.0,60.6605,60.6904,60.6206,60.6705,97901.0
2025-06-04 11:05:00,60.86,60.92,60.85,60.88,88992.0,60.6705,60.7303,60.6605,60.6904,88992.0
2025-06-04 11:10:00,60.88,60.91,60.85,60.86,112583.0,60.6904,60.7203,60.6605,60.6705,112583.0
2025-06-04 11:15:00,60.86,60.9,60.83,60.88,99801.0,60.6705,60.7103,60.6406,60.6904,99801.0
2025-06-04 11:20:00,60.88,60.88,60.82,60.85,106152.0,60.6904,60.6904,60.6306,60.6605,106152.0
2025-06-04 11:25:00,60.85,60.85,60.8,60.81,49222.0,60.6605,60.6605,60.6107,60.6206,49222.0
2025-06-04 11:30:00,60.8,60.85,60.77,60.82,55925.0,60.6107,60.6605,60.5808,60.6306,55925.0
2025-06-04 11:35:00,60.82,60.85,60.78,60.83,38993.0,60.6306,60.6605,60.5907,60.6406,38993.0
2025-06-04 11:40:00,60.83,60.86,60.77,60.78,72153.0,60.6406,60.6705,60.5808,60.5907,72153.0
2025-06-04 11:45:00,60.79,60.89,60.78,60.88,108660.0,60.6007,60.7004,60.5907,60.6904,108660.0
2025-06-04 11:50:00,60.88,60.92,60.88,60.9,88383.0,60.6904,60.7303,60.6904,60.7103,88383.0
2025-06-04 11:55:00,60.9,60.91,60.81,60.83,66737.0,60.7103,60.7203,60.6206,60.6406,66737.0
2025-06-04 12:00:00,60.83,60.85,60.81,60.83,33356.0,60.6406,60.6605,60.6206,60.6406,33356.0
2025-06-04 12:05:00,60.82,60.83,60.78,60.8,16619.0,60.6306,60.6406,60.5907,60.6107,16619.0
2025-06-04 12:10:00,60.8,60.8,60.71,60.72,51637.0,60.6107,60.6107,60.5209,60.5309,51637.0
2025-06-04 12:15:00,60.72,60.77,60.72,60.77,41602.0,60.5309,60.5808,60.5309,60.5808,41602.0
2025-06-04 12:20:00,60.77,60.78,60.72,60.75,28317.0,60.5808,60.5907,60.5309,60.5608,28317.0
2025-06-04 12:25:00,60.75,60.78,60.72,60.73,33608.0,60.5608,60.5907,60.5309,60.5409,33608.0
2025-06-04 12:30:00,60.73,60.79,60.72,60.77,46360.0,60.5409,60.6007,60.5309,60.5808,46360.0
2025-06-04 12:35:00,60.76,60.79,60.75,60.77,18704.0,60.5708,60.6007,60.5608,60.5808,18704.0
2025-06-04 12:40:00,60.78,60.79,60.75,60.79,65753.0,60.5907,60.6007,60.5608,60.6007,65753.0
2025-06-04 12:45:00,60.78,60.81,60.77,60.8,11168.0,60.5907,60.6206,60.5808,60.6107,11168.0
2025-06-04 12:50:00,60.81,60.81,60.77,60.8,45127.0,60.6206,60.6206,60.5808,60.6107,45127.0
2025-06-04 12:55:00,60.8,60.81,60.78,60.79,30807.0,60.6107,60.6206,60.5907,60.6007,30807.0
2025-06-04 13:00:00,60.81,60.86,60.81,60.85,35601.0,60.6206,60.6705,60.6206,60.6605,35601.0
2025-06-04 13:05:00,60.85,60.86,60.81,60.82,45162.0,60.6605,60.6705,60.6206,60.6306,45162.0
2025-06-04 13:10:00,60.83,60.86,60.82,60.83,50840.0,60.6406,60.6705,60.6306,60.6406,50840.0
2025-06-04 13:15:00,60.83,60.87,60.83,60.86,156904.0,60.6406,60.6804,60.6406,60.6705,156904.0
2025-06-04 13:20:00,60.86,60.87,60.83,60.85,37316.0,60.6705,60.6804,60.6406,60.6605,37316.0
2025-06-04 13:25:00,60.86,60.87,60.84,60.86,25118.0,60.6705,60.6804,60.6505,60.6705,25118.0
2025-06-04 13:30:00,60.86,60.87,60.83,60.86,51849.0,60.6705,60.6804,60.6406,60.6705,51849.0
2025-06-04 13:35:00,60.88,60.9,60.87,60.89,33049.0,60.6904,60.7103,60.6804,60.7004,33049.0
2025-06-04 13:40:00,60.88,60.9,60.86,60.88,30508.0,60.6904,60.7103,60.6705,60.6904,30508.0
2025-06-04 13:45:00,60.88,60.9,60.86,60.9,42594.0,60.6904,60.7103,60.6705,60.7103,42594.0
2025-06-04 13:50:00,60.9,60.9,60.86,60.89,67773.0,60.7103,60.7103,60.6705,60.7004,67773.0
2025-06-04 13:55:00,60.88,60.89,60.87,60.88,38778.0,60.6904,60.7004,60.6804,60.6904,38778.0
2025-06-04 14:00:00,60.89,60.92,60.88,60.9,43494.0,60.7004,60.7303,60.6904,60.7103,43494.0
2025-06-04 14:05:00,60.9,60.92,60.86,60.89,45854.0,60.7103,60.7303,60.6705,60.7004,45854.0
2025-06-04 14:10:00,60.88,60.9,60.87,60.88,35392.0,60.6904,60.7103,60.6804,60.6904,35392.0
2025-06-04 14:15:00,60.88,60.89,60.85,60.86,20496.0,60.6904,60.7004,60.6605,60.6705,20496.0
2025-06-04 14:20:00,60.86,60.89,60.85,60.88,28791.0,60.6705,60.7004,60.6605,60.6904,28791.0
2025-06-04 14:25:00,60.88,60.88,60.82,60.85,25075.0,60.6904,60.6904,60.6306,60.6605,25075.0
2025-06-04 14:30:00,60.84,60.86,60.83,60.84,38019.0,60.6505,60.6705,60.6406,60.6505,38019.0
2025-06-04 14:35:00,60.84,60.85,60.79,60.79,37085.0,60.6505,60.6605,60.6007,60.6007,37085.0
2025-06-04 14:40:00,60.8,60.83,60.78,60.8,28642.0,60.6107,60.6406,60.5907,60.6107,28642.0
2025-06-04 14:45:00,60.8,60.81,60.75,60.78,41705.0,60.6107,60.6206,60.5608,60.5907,41705.0
2025-06-04 14:50:00,60.77,60.78,60.74,60.77,31634.0,60.5808,60.5907,60.5508,60.5808,31634.0
2025-06-04 14:55:00,60.76,60.78,60.75,60.76,49280.0,60.5708,60.5907,60.5608,60.5708,49280.0
2025-06-04 15:00:00,60.75,60.78,60.75,60.77,35319.0,60.5608,60.5907,60.5608,60.5808,35319.0
2025-06-04 15:05:00,60.77,60.79,60.75,60.76,37209.0,60.5808,60.6007,60.5608,60.5708,37209.0
2025-06-04 15:10:00,60.76,60.78,60.75,60.77,101321.0,60.5708,60.5907,60.5608,60.5808,101321.0
2025-06-04 15:15:00,60.77,60.77,60.73,60.76,95745.0,60.5808,60.5808,60.5409,60.5708,95745.0
2025-06-04 15:20:00,60.77,60.8,60.75,60.79,158501.0,60.5808,60.6107,60.5608,60.6007,158501.0
2025-06-04 15:25:00,60.78,60.79,60.77,60.79,58321.0,60.5907,60.6007,60.5808,60.6007,58321.0
2025-06-04 15:30:00,60.78,60.8,60.75,60.75,57569.0,60.5907,60.6107,60.5608,60.5608,57569.0
2025-06-04 15:35:00,60.75,60.78,60.74,60.76,61415.0,60.5608,60.5907,60.5508,60.5708,61415.0
2025-06-04 15:40:00,60.75,60.75,60.71,60.74,133367.0,60.5608,60.5608,60.5209,60.5508,133367.0
2025-06-04 15:45:00,60.73,60.75,60.68,60.68,85040.0,60.5409,60.5608,60.491,60.491,85040.0
2025-06-04 15:50:00,60.68,60.69,60.63,60.64,253571.0,60.491,60.501,60.4412,60.4512,253571.0
2025-06-04 15:55:00,60.64,60.65,60.58,60.59,319058.0,60.4512,60.4611,60.3913,60.4013,319058.0
2025-06-05 09:30:00,60.71,60.71,60.55,60.62,106134.0,60.5209,60.5209,60.3614,60.4312,106134.0
2025-06-05 09:35:00,60.62,60.63,60.47,60.51,42900.0,60.4312,60.4412,60.2817,60.3216,42900.0
2025-06-05 09:40:00,60.5,60.55,60.45,60.52,32691.0,60.3116,60.3614,60.2617,60.3315,32691.0
2025-06-05 09:45:00,60.52,60.53,60.37,60.43,83945.0,60.3315,60.3415,60.182,60.2418,83945.0
2025-06-05 09:50:00,60.43,60.47,60.26,60.29,134072.0,60.2418,60.2817,60.0723,60.1022,134072.0
2025-06-05 09:55:00,60.29,60.3,60.2,60.26,93463.0,60.1022,60.1122,60.0125,60.0723,93463.0
2025-06-05 10:00:00,60.26,60.33,60.26,60.32,44259.0,60.0723,60.1421,60.0723,60.1322,44259.0
2025-06-05 10:05:00,60.33,60.44,60.31,60.32,41503.0,60.1421,60.2518,60.1222,60.1322,41503.0
2025-06-05 10:10:00,60.33,60.42,60.33,60.4,60726.0,60.1421,60.2318,60.1421,60.2119,60726.0
2025-06-05 10:15:00,60.4,60.46,60.34,60.39,52585.0,60.2119,60.2717,60.1521,60.2019,52585.0
2025-06-05 10:20:00,60.39,60.52,60.37,60.51,57467.0,60.2019,60.3315,60.182,60.3216,57467.0
2025-06-05 10:25:00,60.5,60.53,60.46,60.48,60468.0,60.3116,60.3415,60.2717,60.2917,60468.0
2025-06-05 10:30:00,60.47,60.5,60.35,60.37,34153.0,60.2817,60.3116,60.1621,60.182,34153.0
2025-06-05 10:35:00,60.35,60.46,60.26,60.43,286702.0,60.1621,60.2717,60.0723,60.2418,286702.0
2025-06-05 10:40:00,60.43,60.61,60.34,60.5,217217.0,60.2418,60.4212,60.1521,60.3116,217217.0
2025-06-05 10:45:00,60.48,60.6,60.46,60.47,131246.0,60.2917,60.4113,60.2717,60.2817,131246.0
2025-06-05 10:50:00,60.5,60.51,60.41,60.51,46536.0,60.3116,60.3216,60.2219,60.3216,46536.0
2025-06-05 10:55:00,60.51,60.59,60.49,60.59,41627.0,60.3216,60.4013,60.3016,60.4013,41627.0
2025-06-05 11:00:00,60.59,60.65,60.57,60.63,20565.0,60.4013,60.4611,60.3814,60.4412,20565.0
2025-06-05 11:05:00,60.63,60.64,60.54,60.6,31491.0,60.4412,60.4512,60.3515,60.4113,31491.0
2025-06-05 11:10:00,60.61,60.64,60.59,60.61,29664.0,60.4212,60.4512,60.4013,60.4212,29664.0
2025-06-05 11:15:00,60.61,60.73,60.59,60.7,77410.0,60.4212,60.5409,60.4013,60.511,77410.0
2025-06-05 11:20:00,60.68,60.72,60.67,60.71,37146.0,60.491,60.5309,60.4811,60.5209,37146.0
2025-06-05 11:25:00,60.7,60.73,60.67,60.73,54012.0,60.511,60.5409,60.4811,60.5409,54012.0
2025-06-05 11:30:00,60.73,60.74,60.72,60.73,20743.0,60.5409,60.5508,60.5309,60.5409,20743.0
2025-06-05 11:35:00,60.72,60.77,60.72,60.75,50592.0,60.5309,60.5808,60.5309,60.5608,50592.0
2025-06-05 11:40:00,60.75,60.77,60.7,60.76,40629.0,60.5608,60.5808,60.511,60.5708,40629.0
2025-06-05 11:45:00,60.76,60.76,60.71,60.71,23523.0,60.5708,60.5708,60.5209,60.5209,23523.0
2025-06-05 11:50:00,60.72,60.76,60.72,60.76,33051.0,60.5309,60.5708,60.5309,60.5708,33051.0
2025-06-05 11:55:00,60.76,60.83,60.76,60.81,111927.0,60.5708,60.6406,60.5708,60.6206,111927.0
2025-06-05 12:00:00,60.8,60.87,60.8,60.86,29352.0,60.6107,60.6804,60.6107,60.6705,29352.0
2025-06-05 12:05:00,60.86,60.88,60.82,60.82,39231.0,60.6705,60.6904,60.6306,60.6306,39231.0
2025-06-05 12:10:00,60.83,60.86,60.82,60.83,142800.0,60.6406,60.6705,60.6306,60.6406,142800.0
2025-06-05 12:15:00,60.83,60.85,60.73,60.79,83736.0,60.6406,60.6605,60.5409,60.6007,83736.0
2025-06-05 12:20:00,60.79,60.83,60.76,60.8,52888.0,60.6007,60.6406,60.5708,60.6107,52888.0
2025-06-05 12:25:00,60.8,60.85,60.8,60.85,56633.0,60.6107,60.6605,60.6107,60.6605,56633.0
2025-06-05 12:30:00,60.85,60.86,60.82,60.83,63756.0,60.6605,60.6705,60.6306,60.6406,63756.0
2025-06-05 12:35:00,60.83,60.84,60.77,60.8,14287.0,60.6406,60.6505,60.5808,60.6107,14287.0
2025-06-05 12:40:00,60.79,60.81,60.76,60.76,97007.0,60.6007,60.6206,60.5708,60.5708,97007.0
2025-06-05 12:45:00,60.75,60.75,60.55,60.59,98283.0,60.5608,60.5608,60.3614,60.4013,98283.0
2025-06-05 12:50:00,60.57,60.63,60.49,60.59,73738.0,60.3814,60.4412,60.3016,60.4013,73738.0
2025-06-05 12:55:00,60.59,60.61,60.55,60.56,20674.0,60.4013,60.4212,60.3614,60.3714,20674.0
2025-06-05 13:00:00,60.56,60.66,60.53,60.65,34763.0,60.3714,60.4711,60.3415,60.4611,34763.0
2025-06-05 13:05:00,60.64,60.75,60.62,60.73,42879.0,60.4512,60.5608,60.4312,60.5409,42879.0
2025-06-05 13:10:00,60.73,60.79,60.73,60.78,38811.0,60.5409,60.6007,60.5409,60.5907,38811.0
2025-06-05 13:15:00,60.78,60.82,60.77,60.79,24881.0,60.5907,60.6306,60.5808,60.6007,24881.0
2025-06-05 13:20:00,60.78,60.84,60.78,60.8,26400.0,60.5907,60.6505,60.5907,60.6107,26400.0
2025-06-05 13:25:00,60.8,60.84,60.79,60.82,39994.0,60.6107,60.6505,60.6007,60.6306,39994.0
2025-06-05 13:30:00,60.82,60.87,60.81,60.86,34860.0,60.6306,60.6804,60.6206,60.6705,34860.0
2025-06-05 13:35:00,60.85,60.89,60.85,60.87,23715.0,60.6605,60.7004,60.6605,60.6804,23715.0
2025-06-05 13:40:00,60.87,60.9,60.86,60.86,42774.0,60.6804,60.7103,60.6705,60.6705,42774.0
2025-06-05 13:45:00,60.87,60.89,60.84,60.87,33846.0,60.6804,60.7004,60.6505,60.6804,33846.0
2025-06-05 13:50:00,60.87,60.89,60.83,60.86,54022.0,60.6804,60.7004,60.6406,60.6705,54022.0
2025-06-05 13:55:00,60.86,60.86,60.79,60.82,50121.0,60.6705,60.6705,60.6007,60.6306,50121.0
2025-06-05 14:00:00,60.81,60.83,60.74,60.75,20143.0,60.6206,60.6406,60.5508,60.5608,20143.0
2025-06-05 14:05:00,60.75,60.76,60.69,60.72,36806.0,60.5608,60.5708,60.501,60.5309,36806.0
2025-06-05 14:10:00,60.73,60.73,60.67,60.7,50847.0,60.5409,60.5409,60.4811,60.511,50847.0
2025-06-05 14:15:00,60.69,60.69,60.54,60.68,158469.0,60.501,60.501,60.3515,60.491,158469.0
2025-06-05 14:20:00,60.7,60.77,60.67,60.76,67474.0,60.511,60.5808,60.4811,60.5708,67474.0
2025-06-05 14:25:00,60.77,60.77,60.71,60.73,60585.0,60.5808,60.5808,60.5209,60.5409,60585.0
2025-06-05 14:30:00,60.73,60.75,60.71,60.75,51144.0,60.5409,60.5608,60.5209,60.5608,51144.0
2025-06-05 14:35:00,60.75,60.79,60.69,60.76,195190.0,60.5608,60.6007,60.501,60.5708,195190.0
2025-06-05 14:40:00,60.76,60.76,60.68,60.73,92994.0,60.5708,60.5708,60.491,60.5409,92994.0
2025-06-05 14:45:00,60.73,60.77,60.71,60.72,72587.0,60.5409,60.5808,60.5209,60.5309,72587.0
2025-06-05 14:50:00,60.73,60.76,60.71,60.72,115277.0,60.5409,60.5708,60.5209,60.5309,115277.0
2025-06-05 14:55:00,60.72,60.75,60.67,60.69,120369.0,60.5309,60.5608,60.4811,60.501,120369.0
2025-06-05 15:00:00,60.68,60.73,60.64,60.67,112206.0,60.491,60.5409,60.4512,60.4811,112206.0
2025-06-05 15:05:00,60.68,60.7,60.66,60.69,33417.0,60.491,60.511,60.4711,60.501,33417.0
2025-06-05 15:10:00,60.68,60.7,60.56,60.58,102014.0,60.491,60.511,60.3714,60.3913,102014.0
2025-06-05 15:15:00,60.59,60.61,60.29,60.33,172891.0,60.4013,60.4212,60.1022,60.1421,172891.0
2025-06-05 15:20:00,60.33,60.36,60.26,60.27,177448.0,60.1421,60.172,60.0723,60.0823,177448.0
2025-06-05 15:25:00,60.27,60.43,60.25,60.41,88297.0,60.0823,60.2418,60.0624,60.2219,88297.0
2025-06-05 15:30:00,60.41,60.5,60.41,60.48,166741.0,60.2219,60.3116,60.2219,60.2917,166741.0
2025-06-05 15:35:00,60.48,60.62,60.47,60.59,135609.0,60.2917,60.4312,60.2817,60.4013,135609.0
2025-06-05 15:40:00,60.6,60.62,60.53,60.55,89670.0,60.4113,60.4312,60.3415,60.3614,89670.0
2025-06-05 15:45:00,60.56,60.61,60.54,60.57,94583.0,60.3714,60.4212,60.3515,60.3814,94583.0
2025-06-05 15:50:00,60.57,60.59,60.47,60.48,178271.0,60.3814,60.4013,60.2817,60.2917,178271.0
2025-06-05 15:55:00,60.47,60.53,60.44,60.51,328336.0,60.2817,60.3415,60.2518,60.3216,328336.0
2025-06-06 09:30:00,61.14,61.16,61.02,61.15,194318.0,60.9496,60.9695,60.83,60.9596,194318.0
2025-06-06 09:35:00,61.15,61.22,61.11,61.2,114270.0,60.9596,61.0294,60.9197,61.0094,114270.0
2025-06-06 09:40:00,61.2,61.23,61.14,61.18,31831.0,61.0094,61.0393,60.9496,60.9895,31831.0
2025-06-06 09:45:00,61.18,61.2,61.1,61.12,101633.0,60.9895,61.0094,60.9097,60.9297,101633.0
2025-06-06 09:50:00,61.12,61.13,61.02,61.05,34220.0,60.9297,60.9396,60.83,60.8599,34220.0
2025-06-06 09:55:00,61.05,61.05,60.97,61.05,34961.0,60.8599,60.8599,60.7801,60.8599,34961.0
2025-06-06 10:00:00,61.05,61.07,60.95,60.98,45834.0,60.8599,60.8798,60.7602,60.7901,45834.0
2025-06-06 10:05:00,60.98,61.05,60.95,61.04,70908.0,60.7901,60.8599,60.7602,60.8499,70908.0
2025-06-06 10:10:00,61.04,61.06,60.94,61.01,96152.0,60.8499,60.8698,60.7502,60.82,96152.0
2025-06-06 10:15:00,61.02,61.04,60.97,61.03,30689.0,60.83,60.8499,60.7801,60.8399,30689.0
2025-06-06 10:20:00,61.03,61.11,61.02,61.09,67530.0,60.8399,60.9197,60.83,60.8998,67530.0
2025-06-06 10:25:00,61.08,61.12,61.06,61.08,122985.0,60.8898,60.9297,60.8698,60.8898,122985.0
2025-06-06 10:30:00,61.09,61.09,61.02,61.04,66872.0,60.8998,60.8998,60.83,60.8499,66872.0
2025-06-06 10:35:00,61.04,61.09,61.03,61.07,32978.0,60.8499,60.8998,60.8399,60.8798,32978.0
2025-06-06 10:40:00,61.07,61.11,61.07,61.07,52772.0,60.8798,60.9197,60.8798,60.8798,52772.0
2025-06-06 10:45:00,61.07,61.13,61.04,61.11,268492.0,60.8798,60.9396,60.8499,60.9197,268492.0
2025-06-06 10:50:00,61.11,61.13,61.07,61.13,27606.0,60.9197,60.9396,60.8798,60.9396,27606.0
2025-06-06 10:55:00,61.11,61.13,61.07,61.08,41492.0,60.9197,60.9396,60.8798,60.8898,41492.0
2025-06-06 11:00:00,61.08,61.13,61.08,61.13,37763.0,60.8898,60.9396,60.8898,60.9396,37763.0
2025-06-06 11:05:00,61.12,61.2,61.11,61.18,253427.0,60.9297,61.0094,60.9197,60.9895,253427.0
2025-06-06 11:10:00,61.18,61.18,61.12,61.16,25260.0,60.9895,60.9895,60.9297,60.9695,25260.0
2025-06-06 11:15:00,61.15,61.15,60.89,60.93,128897.0,60.9596,60.9596,60.7004,60.7403,128897.0
2025-06-06 11:20:00,60.9,60.95,60.83,60.95,123958.0,60.7103,60.7602,60.6406,60.7602,123958.0
2025-06-06 11:25:00,60.96,61.0,60.93,61.0,102043.0,60.7702,60.81,60.7403,60.81,102043.0
2025-06-06 11:30:00,60.99,61.02,60.96,60.99,81173.0,60.8001,60.83,60.7702,60.8001,81173.0
2025-06-06 11:35:00,60.99,61.0,60.92,60.94,71812.0,60.8001,60.81,60.7303,60.7502,71812.0
2025-06-06 11:40:00,60.95,61.02,60.93,61.01,27870.0,60.7602,60.83,60.7403,60.82,27870.0
2025-06-06 11:45:00,61.0,61.06,60.97,61.06,23247.0,60.81,60.8698,60.7801,60.8698,23247.0
2025-06-06 11:50:00,61.05,61.08,61.05,61.07,77748.0,60.8599,60.8898,60.8599,60.8798,77748.0
2025-06-06 11:55:00,61.07,61.08,60.99,61.04,40284.0,60.8798,60.8898,60.8001,60.8499,40284.0
2025-06-06 12:00:00,61.03,61.07,61.02,61.05,30476.0,60.8399,60.8798,60.83,60.8599,30476.0
2025-06-06 12:05:00,61.04,61.07,61.04,61.06,31684.0,60.8499,60.8798,60.8499,60.8698,31684.0
2025-06-06 12:10:00,61.07,61.11,61.05,61.07,24383.0,60.8798,60.9197,60.8599,60.8798,24383.0
2025-06-06 12:15:00,61.08,61.08,61.02,61.04,81594.0,60.8898,60.8898,60.83,60.8499,81594.0
2025-06-06 12:20:00,61.05,61.07,61.02,61.04,38944.0,60.8599,60.8798,60.83,60.8499,38944.0
2025-06-06 12:25:00,61.05,61.06,61.03,61.04,47549.0,60.8599,60.8698,60.8399,60.8499,47549.0
2025-06-06 12:30:00,61.04,61.09,61.02,61.03,34943.0,60.8499,60.8998,60.83,60.8399,34943.0
2025-06-06 12:35:00,61.03,61.05,60.99,61.0,28260.0,60.8399,60.8599,60.8001,60.81,28260.0
2025-06-06 12:40:00,61.0,61.03,60.94,60.96,40173.0,60.81,60.8399,60.7502,60.7702,40173.0
2025-06-06 12:45:00,60.97,60.98,60.95,60.97,30126.0,60.7801,60.7901,60.7602,60.7801,30126.0
2025-06-06 12:50:00,60.98,60.98,60.88,60.9,30015.0,60.7901,60.7901,60.6904,60.7103,30015.0
2025-06-06 12:55:00,60.91,60.93,60.85,60.92,46403.0,60.7203,60.7403,60.6605,60.7303,46403.0
2025-06-06 13:00:00,60.92,60.94,60.91,60.92,11136.0,60.7303,60.7502,60.7203,60.7303,11136.0
2025-06-06 13:05:00,60.91,60.91,60.86,60.89,20380.0,60.7203,60.7203,60.6705,60.7004,20380.0
2025-06-06 13:10:00,60.89,60.9,60.85,60.89,50248.0,60.7004,60.7103,60.6605,60.7004,50248.0
2025-06-06 13:15:00,60.89,60.95,60.87,60.95,163608.0,60.7004,60.7602,60.6804,60.7602,163608.0
2025-06-06 13:20:00,60.95,60.98,60.94,60.95,32571.0,60.7602,60.7901,60.7502,60.7602,32571.0
2025-06-06 13:25:00,60.95,60.95,60.91,60.92,49321.0,60.7602,60.7602,60.7203,60.7303,49321.0
2025-06-06 13:30:00,60.92,60.97,60.92,60.95,37556.0,60.7303,60.7801,60.7303,60.7602,37556.0
2025-06-06 13:35:00,60.95,60.95,60.91,60.93,39936.0,60.7602,60.7602,60.7203,60.7403,39936.0
2025-06-06 13:40:00,60.93,60.95,60.91,60.95,24891.0,60.7403,60.7602,60.7203,60.7602,24891.0
2025-06-06 13:45:00,60.95,60.96,60.93,60.95,19967.0,60.7602,60.7702,60.7403,60.7602,19967.0
2025-06-06 13:50:00,60.95,60.97,60.94,60.94,21322.0,60.7602,60.7801,60.7502,60.7502,21322.0
2025-06-06 13:55:00,60.94,60.96,60.93,60.94,36774.0,60.7502,60.7702,60.7403,60.7502,36774.0
2025-06-06 14:00:00,60.94,61.01,60.93,60.98,39989.0,60.7502,60.82,60.7403,60.7901,39989.0
2025-06-06 14:05:00,60.99,61.0,60.96,61.0,100217.0,60.8001,60.81,60.7702,60.81,100217.0
2025-06-06 14:10:00,61.0,61.0,60.96,60.97,41120.0,60.81,60.81,60.7702,60.7801,41120.0
2025-06-06 14:15:00,60.97,61.01,60.97,61.0,57195.0,60.7801,60.82,60.7801,60.81,57195.0
2025-06-06 14:20:00,61.01,61.02,60.97,60.98,69801.0,60.82,60.83,60.7801,60.7901,69801.0
2025-06-06 14:25:00,60.98,60.99,60.94,60.95,64989.0,60.7901,60.8001,60.7502,60.7602,64989.0
2025-06-06 14:30:00,60.95,61.05,60.95,61.04,234125.0,60.7602,60.8599,60.7602,60.8499,234125.0
2025-06-06 14:35:00,61.03,61.05,61.0,61.01,47758.0,60.8399,60.8599,60.81,60.82,47758.0
2025-06-06 14:40:00,61.01,61.02,60.97,61.0,88066.0,60.82,60.83,60.7801,60.81,88066.0
2025-06-06 14:45:00,61.0,61.0,60.96,60.98,49409.0,60.81,60.81,60.7702,60.7901,49409.0
2025-06-06 14:50:00,60.98,61.02,60.96,61.02,35946.0,60.7901,60.83,60.7702,60.83,35946.0
2025-06-06 14:55:00,61.02,61.03,61.0,61.01,52487.0,60.83,60.8399,60.81,60.82,52487.0
2025-06-06 15:00:00,61.0,61.07,61.0,61.05,84979.0,60.81,60.8798,60.81,60.8599,84979.0
2025-06-06 15:05:00,61.05,61.09,61.05,61.07,51219.0,60.8599,60.8998,60.8599,60.8798,51219.0
2025-06-06 15:10:00,61.06,61.09,61.04,61.08,71417.0,60.8698,60.8998,60.8499,60.8898,71417.0
2025-06-06 15:15:00,61.08,61.1,61.07,61.09,53113.0,60.8898,60.9097,60.8798,60.8998,53113.0
2025-06-06 15:20:00,61.09,61.09,61.06,61.07,26030.0,60.8998,60.8998,60.8698,60.8798,26030.0
2025-06-06 15:25:00,61.07,61.1,61.05,61.05,38098.0,60.8798,60.9097,60.8599,60.8599,38098.0
2025-06-06 15:30:00,61.05,61.07,61.03,61.05,89498.0,60.8599,60.8798,60.8399,60.8599,89498.0
2025-06-06 15:35:00,61.05,61.08,61.02,61.04,67278.0,60.8599,60.8898,60.83,60.8499,67278.0
2025-06-06 15:40:00,61.04,61.06,61.02,61.04,72386.0,60.8499,60.8698,60.83,60.8499,72386.0
2025-06-06 15:45:00,61.04,61.06,61.0,61.01,80324.0,60.8499,60.8698,60.81,60.82,80324.0
2025-06-06 15:50:00,61.01,61.13,61.01,61.12,260584.0,60.82,60.9396,60.82,60.9297,260584.0
2025-06-06 15:55:00,61.11,61.13,61.07,61.1,603044.0,60.9197,60.9396,60.8798,60.9097,603044.0
2025-06-09 09:30:00,61.37,61.39,61.11,61.14,96995.0,61.1789,61.1988,60.9197,60.9496,96995.0
2025-06-09 09:35:00,61.14,61.21,61.13,61.17,104034.0,60.9496,61.0194,60.9396,60.9795,104034.0
2025-06-09 09:40:00,61.18,61.2,61.14,61.17,35168.0,60.9895,61.0094,60.9496,60.9795,35168.0
2025-06-09 09:45:00,61.18,61.23,61.1,61.15,52312.0,60.9895,61.0393,60.9097,60.9596,52312.0
2025-06-09 09:50:00,61.15,61.15,61.06,61.09,58836.0,60.9596,60.9596,60.8698,60.8998,58836.0
2025-06-09 09:55:00,61.1,61.14,61.05,61.12,42773.0,60.9097,60.9496,60.8599,60.9297,42773.0
2025-06-09 10:00:00,61.12,61.19,61.08,61.13,73678.0,60.9297,60.9994,60.8898,60.9396,73678.0
2025-06-09 10:05:00,61.13,61.17,61.11,61.17,58276.0,60.9396,60.9795,60.9197,60.9795,58276.0
2025-06-09 10:10:00,61.16,61.23,61.13,61.14,83238.0,60.9695,61.0393,60.9396,60.9496,83238.0
2025-06-09 10:15:00,61.14,61.25,61.13,61.18,77522.0,60.9496,61.0593,60.9396,60.9895,77522.0
2025-06-09 10:20:00,61.17,61.24,61.17,61.22,46085.0,60.9795,61.0493,60.9795,61.0294,46085.0
2025-06-09 10:25:00,61.23,61.27,61.22,61.23,41152.0,61.0393,61.0792,61.0294,61.0393,41152.0
2025-06-09 10:30:00,61.23,61.29,61.19,61.2,220067.0,61.0393,61.0991,60.9994,61.0094,220067.0
2025-06-09 10:35:00,61.2,61.22,61.15,61.16,61463.0,61.0094,61.0294,60.9596,60.9695,61463.0
2025-06-09 10:40:00,61.18,61.18,61.1,61.11,31132.0,60.9895,60.9895,60.9097,60.9197,31132.0
2025-06-09 10:45:00,61.12,61.12,61.04,61.05,45708.0,60.9297,60.9297,60.8499,60.8599,45708.0
2025-06-09 10:50:00,61.04,61.13,61.01,61.09,32782.0,60.8499,60.9396,60.82,60.8998,32782.0
2025-06-09 10:55:00,61.09,61.15,61.08,61.15,69577.0,60.8998,60.9596,60.8898,60.9596,69577.0
2025-06-09 11:00:00,61.15,61.18,61.12,61.14,44764.0,60.9596,60.9895,60.9297,60.9496,44764.0
2025-06-09 11:05:00,61.14,61.18,61.12,61.15,88134.0,60.9496,60.9895,60.9297,60.9596,88134.0
2025-06-09 11:10:00,61.16,61.2,61.15,61.18,44236.0,60.9695,61.0094,60.9596,60.9895,44236.0
2025-06-09 11:15:00,61.18,61.21,61.16,61.18,42449.0,60.9895,61.0194,60.9695,60.9895,42449.0
2025-06-09 11:20:00,61.19,61.21,61.12,61.17,60602.0,60.9994,61.0194,60.9297,60.9795,60602.0
2025-06-09 11:25:00,61.17,61.17,61.13,61.14,51535.0,60.9795,60.9795,60.9396,60.9496,51535.0
2025-06-09 11:30:00,61.15,61.21,61.15,61.18,31338.0,60.9596,61.0194,60.9596,60.9895,31338.0
2025-06-09 11:35:00,61.18,61.23,61.18,61.22,42716.0,60.9895,61.0393,60.9895,61.0294,42716.0
2025-06-09 11:40:00,61.22,61.25,61.22,61.23,30557.0,61.0294,61.0593,61.0294,61.0393,30557.0
2025-06-09 11:45:00,61.24,61.26,61.22,61.26,21613.0,61.0493,61.0692,61.0294,61.0692,21613.0
2025-06-09 11:50:00,61.27,61.28,61.24,61.27,38127.0,61.0792,61.0892,61.0493,61.0792,38127.0
2025-06-09 11:55:00,61.28,61.28,61.24,61.25,67904.0,61.0892,61.0892,61.0493,61.0593,67904.0
2025-06-09 12:00:00,61.25,61.3,61.24,61.26,56347.0,61.0593,61.1091,61.0493,61.0692,56347.0
2025-06-09 12:05:00,61.26,61.27,61.22,61.26,24890.0,61.0692,61.0792,61.0294,61.0692,24890.0
2025-06-09 12:10:00,61.27,61.32,61.26,61.3,37086.0,61.0792,61.129,61.0692,61.1091,37086.0
2025-06-09 12:15:00,61.3,61.3,61.27,61.29,33435.0,61.1091,61.1091,61.0792,61.0991,33435.0
2025-06-09 12:20:00,61.29,61.3,61.26,61.29,35278.0,61.0991,61.1091,61.0692,61.0991,35278.0
2025-06-09 12:25:00,61.29,61.3,61.25,61.29,28454.0,61.0991,61.1091,61.0593,61.0991,28454.0
2025-06-09 12:30:00,61.29,61.32,61.28,61.32,21920.0,61.0991,61.129,61.0892,61.129,21920.0
2025-06-09 12:35:00,61.32,61.32,61.28,61.3,26448.0,61.129,61.129,61.0892,61.1091,26448.0
2025-06-09 12:40:00,61.3,61.34,61.3,61.33,20119.0,61.1091,61.149,61.1091,61.139,20119.0
2025-06-09 12:45:00,61.33,61.36,61.32,61.36,9912.0,61.139,61.1689,61.129,61.1689,9912.0
2025-06-09 12:50:00,61.35,61.44,61.35,61.41,24663.0,61.1589,61.2487,61.1589,61.2188,24663.0
2025-06-09 12:55:00,61.41,61.41,61.37,61.39,54399.0,61.2188,61.2188,61.1789,61.1988,54399.0
2025-06-09 13:00:00,61.4,61.43,61.38,61.43,94409.0,61.2088,61.2387,61.1889,61.2387,94409.0
2025-06-09 13:05:00,61.43,61.44,61.4,61.4,33452.0,61.2387,61.2487,61.2088,61.2088,33452.0
2025-06-09 13:10:00,61.4,61.47,61.4,61.45,20320.0,61.2088,61.2786,61.2088,61.2586,20320.0
2025-06-09 13:15:00,61.46,61.46,61.43,61.45,37899.0,61.2686,61.2686,61.2387,61.2586,37899.0
2025-06-09 13:20:00,61.44,61.48,61.42,61.48,25444.0,61.2487,61.2885,61.2287,61.2885,25444.0
2025-06-09 13:25:00,61.48,61.52,61.48,61.51,31659.0,61.2885,61.3284,61.2885,61.3184,31659.0
2025-06-09 13:30:00,61.51,61.53,61.49,61.5,44799.0,61.3184,61.3384,61.2985,61.3085,44799.0
2025-06-09 13:35:00,61.51,61.52,61.5,61.51,55309.0,61.3184,61.3284,61.3085,61.3184,55309.0
2025-06-09 13:40:00,61.51,61.53,61.48,61.53,45021.0,61.3184,61.3384,61.2885,61.3384,45021.0
2025-06-09 13:45:00,61.52,61.55,61.51,61.54,19329.0,61.3284,61.3583,61.3184,61.3484,19329.0
2025-06-09 13:50:00,61.55,61.58,61.54,61.57,126858.0,61.3583,61.3882,61.3484,61.3783,126858.0
2025-06-09 13:55:00,61.56,61.56,61.53,61.54,23956.0,61.3683,61.3683,61.3384,61.3484,23956.0
2025-06-09 14:00:00,61.54,61.56,61.53,61.55,30230.0,61.3484,61.3683,61.3384,61.3583,30230.0
2025-06-09 14:05:00,61.54,61.57,61.53,61.55,26272.0,61.3484,61.3783,61.3384,61.3583,26272.0
2025-06-09 14:10:00,61.55,61.59,61.54,61.59,29220.0,61.3583,61.3982,61.3484,61.3982,29220.0
2025-06-09 14:15:00,61.59,61.59,61.57,61.59,30067.0,61.3982,61.3982,61.3783,61.3982,30067.0
2025-06-09 14:20:00,61.59,61.59,61.57,61.58,40666.0,61.3982,61.3982,61.3783,61.3882,40666.0
2025-06-09 14:25:00,61.58,61.59,61.56,61.57,35688.0,61.3882,61.3982,61.3683,61.3783,35688.0
2025-06-09 14:30:00,61.57,61.6,61.56,61.57,86224.0,61.3783,61.4082,61.3683,61.3783,86224.0
2025-06-09 14:35:00,61.56,61.57,61.5,61.51,36464.0,61.3683,61.3783,61.3085,61.3184,36464.0
2025-06-09 14:40:00,61.51,61.52,61.49,61.52,52663.0,61.3184,61.3284,61.2985,61.3284,52663.0
2025-06-09 14:45:00,61.52,61.55,61.51,61.51,56291.0,61.3284,61.3583,61.3184,61.3184,56291.0
2025-06-09 14:50:00,61.52,61.53,61.51,61.53,23462.0,61.3284,61.3384,61.3184,61.3384,23462.0
2025-06-09 14:55:00,61.53,61.56,61.51,61.54,38087.0,61.3384,61.3683,61.3184,61.3484,38087.0
2025-06-09 15:00:00,61.54,61.57,61.53,61.55,24968.0,61.3484,61.3783,61.3384,61.3583,24968.0
2025-06-09 15:05:00,61.55,61.56,61.52,61.53,35703.0,61.3583,61.3683,61.3284,61.3384,35703.0
2025-06-09 15:10:00,61.54,61.55,61.49,61.5,37419.0,61.3484,61.3583,61.2985,61.3085,37419.0
2025-06-09 15:15:00,61.5,61.51,61.48,61.49,42905.0,61.3085,61.3184,61.2885,61.2985,42905.0
2025-06-09 15:20:00,61.49,61.5,61.45,61.45,48164.0,61.2985,61.3085,61.2586,61.2586,48164.0
2025-06-09 15:25:00,61.46,61.46,61.43,61.45,75216.0,61.2686,61.2686,61.2387,61.2586,75216.0
2025-06-09 15:30:00,61.44,61.45,61.38,61.39,53517.0,61.2487,61.2586,61.1889,61.1988,53517.0
2025-06-09 15:35:00,61.39,61.42,61.37,61.38,57846.0,61.1988,61.2287,61.1789,61.1889,57846.0
2025-06-09 15:40:00,61.37,61.38,61.34,61.36,53455.0,61.1789,61.1889,61.149,61.1689,53455.0
2025-06-09 15:45:00,61.36,61.36,61.32,61.33,76028.0,61.1689,61.1689,61.129,61.139,76028.0
2025-06-09 15:50:00,61.33,61.36,61.28,61.29,231379.0,61.139,61.1689,61.0892,61.0991,231379.0
2025-06-09 15:55:00,61.29,61.33,61.24,61.25,252895.0,61.0991,61.139,61.0493,61.0593,252895.0
2025-06-10 09:30:00,61.47,61.5,61.4,61.4,120547.0,61.2786,61.3085,61.2088,61.2088,120547.0
2025-06-10 09:35:00,61.4,61.42,61.33,61.34,98714.0,61.2088,61.2287,61.139,61.149,98714.0
2025-06-10 09:40:00,61.34,61.44,61.33,61.42,41640.0,61.149,61.2487,61.139,61.2287,41640.0
2025-06-10 09:45:00,61.43,61.46,61.39,61.45,57513.0,61.2387,61.2686,61.1988,61.2586,57513.0
2025-06-10 09:50:00,61.45,61.49,61.37,61.4,48197.0,61.2586,61.2985,61.1789,61.2088,48197.0
2025-06-10 09:55:00,61.39,61.47,61.38,61.46,34022.0,61.1988,61.2786,61.1889,61.2686,34022.0
2025-06-10 10:00:00,61.47,61.55,61.47,61.53,63235.0,61.2786,61.3583,61.2786,61.3384,63235.0
2025-06-10 10:05:00,61.52,61.56,61.48,61.51,118049.0,61.3284,61.3683,61.2885,61.3184,118049.0
2025-06-10 10:10:00,61.51,61.65,61.51,61.6,58806.0,61.3184,61.458,61.3184,61.4082,58806.0
2025-06-10 10:15:00,61.6,61.65,61.59,61.61,70109.0,61.4082,61.458,61.3982,61.4181,70109.0
2025-06-10 10:20:00,61.61,61.66,61.55,61.66,62232.0,61.4181,61.468,61.3583,61.468,62232.0
2025-06-10 10:25:00,61.66,61.66,61.59,61.62,63947.0,61.468,61.468,61.3982,61.4281,63947.0
2025-06-10 10:30:00,61.62,61.62,61.53,61.55,53192.0,61.4281,61.4281,61.3384,61.3583,53192.0
2025-06-10 10:35:00,61.55,61.62,61.52,61.61,68044.0,61.3583,61.4281,61.3284,61.4181,68044.0
2025-06-10 10:40:00,61.6,61.7,61.59,61.68,54667.0,61.4082,61.5079,61.3982,61.4879,54667.0
2025-06-10 10:45:00,61.67,61.67,61.56,61.61,64062.0,61.4779,61.4779,61.3683,61.4181,64062.0
2025-06-10 10:50:00,61.6,61.64,61.55,61.55,100066.0,61.4082,61.448,61.3583,61.3583,100066.0
2025-06-10 10:55:00,61.55,61.56,61.49,61.5,69729.0,61.3583,61.3683,61.2985,61.3085,69729.0
2025-06-10 11:00:00,61.51,61.59,61.5,61.55,48763.0,61.3184,61.3982,61.3085,61.3583,48763.0
2025-06-10 11:05:00,61.54,61.57,61.49,61.5,76278.0,61.3484,61.3783,61.2985,61.3085,76278.0
2025-06-10 11:10:00,61.47,61.55,61.46,61.51,35732.0,61.2786,61.3583,61.2686,61.3184,35732.0
2025-06-10 11:15:00,61.5,61.54,61.47,61.53,49137.0,61.3085,61.3484,61.2786,61.3384,49137.0
2025-06-10 11:20:00,61.53,61.55,61.5,61.52,87099.0,61.3384,61.3583,61.3085,61.3284,87099.0
2025-06-10 11:25:00,61.52,61.57,61.5,61.55,81411.0,61.3284,61.3783,61.3085,61.3583,81411.0
2025-06-10 11:30:00,61.55,61.55,61.36,61.45,118150.0,61.3583,61.3583,61.1689,61.2586,118150.0
2025-06-10 11:35:00,61.45,61.51,61.43,61.5,78595.0,61.2586,61.3184,61.2387,61.3085,78595.0
2025-06-10 11:40:00,61.5,61.52,61.46,61.52,86658.0,61.3085,61.3284,61.2686,61.3284,86658.0
2025-06-10 11:45:00,61.51,61.52,61.47,61.48,38605.0,61.3184,61.3284,61.2786,61.2885,38605.0
2025-06-10 11:50:00,61.47,61.52,61.46,61.48,107189.0,61.2786,61.3284,61.2686,61.2885,107189.0
2025-06-10 11:55:00,61.48,61.5,61.46,61.47,29758.0,61.2885,61.3085,61.2686,61.2786,29758.0
2025-06-10 12:00:00,61.47,61.55,61.47,61.49,118249.0,61.2786,61.3583,61.2786,61.2985,118249.0
2025-06-10 12:05:00,61.5,61.52,61.47,61.48,18563.0,61.3085,61.3284,61.2786,61.2885,18563.0
2025-06-10 12:10:00,61.48,61.5,61.45,61.47,30882.0,61.2885,61.3085,61.2586,61.2786,30882.0
2025-06-10 12:15:00,61.47,61.48,61.44,61.46,24894.0,61.2786,61.2885,61.2487,61.2686,24894.0
2025-06-10 12:20:00,61.46,61.5,61.44,61.5,43892.0,61.2686,61.3085,61.2487,61.3085,43892.0
2025-06-10 12:25:00,61.5,61.5,61.46,61.48,100764.0,61.3085,61.3085,61.2686,61.2885,100764.0
2025-06-10 12:30:00,61.48,61.51,61.48,61.51,25386.0,61.2885,61.3184,61.2885,61.3184,25386.0
2025-06-10 12:35:00,61.5,61.52,61.48,61.52,42915.0,61.3085,61.3284,61.2885,61.3284,42915.0
2025-06-10 12:40:00,61.51,61.51,61.48,61.48,29962.0,61.3184,61.3184,61.2885,61.2885,29962.0
2025-06-10 12:45:00,61.48,61.53,61.48,61.51,32974.0,61.2885,61.3384,61.2885,61.3184,32974.0
2025-06-10 12:50:00,61.51,61.53,61.5,61.53,40003.0,61.3184,61.3384,61.3085,61.3384,40003.0
2025-06-10 12:55:00,61.53,61.53,61.5,61.53,50003.0,61.3384,61.3384,61.3085,61.3384,50003.0
2025-06-10 13:00:00,61.53,61.53,61.49,61.51,28264.0,61.3384,61.3384,61.2985,61.3184,28264.0
2025-06-10 13:05:00,61.5,61.51,61.46,61.5,23588.0,61.3085,61.3184,61.2686,61.3085,23588.0
2025-06-10 13:10:00,61.5,61.55,61.49,61.53,35782.0,61.3085,61.3583,61.2985,61.3384,35782.0
2025-06-10 13:15:00,61.54,61.54,61.51,61.52,120719.0,61.3484,61.3484,61.3184,61.3284,120719.0
2025-06-10 13:20:00,61.51,61.53,61.51,61.52,9068.0,61.3184,61.3384,61.3184,61.3284,9068.0
2025-06-10 13:25:00,61.51,61.52,61.48,61.48,29114.0,61.3184,61.3284,61.2885,61.2885,29114.0
2025-06-10 13:30:00,61.48,61.51,61.47,61.49,53304.0,61.2885,61.3184,61.2786,61.2985,53304.0
2025-06-10 13:35:00,61.5,61.51,61.46,61.48,61222.0,61.3085,61.3184,61.2686,61.2885,61222.0
2025-06-10 13:40:00,61.48,61.48,61.44,61.46,101190.0,61.2885,61.2885,61.2487,61.2686,101190.0
2025-06-10 13:45:00,61.45,61.45,61.41,61.43,23411.0,61.2586,61.2586,61.2188,61.2387,23411.0
2025-06-10 13:50:00,61.42,61.45,61.4,61.41,46156.0,61.2287,61.2586,61.2088,61.2188,46156.0
2025-06-10 13:55:00,61.41,61.42,61.38,61.39,159135.0,61.2188,61.2287,61.1889,61.1988,159135.0
2025-06-10 14:00:00,61.38,61.38,61.27,61.3,299592.0,61.1889,61.1889,61.0792,61.1091,299592.0
2025-06-10 14:05:00,61.31,61.36,61.27,61.33,69651.0,61.1191,61.1689,61.0792,61.139,69651.0
2025-06-10 14:10:00,61.34,61.34,61.29,61.31,80494.0,61.149,61.149,61.0991,61.1191,80494.0
2025-06-10 14:15:00,61.32,61.33,61.29,61.3,58985.0,61.129,61.139,61.0991,61.1091,58985.0
2025-06-10 14:20:00,61.3,61.31,61.27,61.3,102653.0,61.1091,61.1191,61.0792,61.1091,102653.0
2025-06-10 14:25:00,61.3,61.3,61.23,61.27,101605.0,61.1091,61.1091,61.0393,61.0792,101605.0
2025-06-10 14:30:00,61.26,61.3,61.26,61.3,60299.0,61.0692,61.1091,61.0692,61.1091,60299.0
2025-06-10 14:35:00,61.3,61.32,61.3,61.31,130523.0,61.1091,61.129,61.1091,61.1191,130523.0
2025-06-10 14:40:00,61.31,61.33,61.28,61.3,84469.0,61.1191,61.139,61.0892,61.1091,84469.0
2025-06-10 14:45:00,61.3,61.31,61.28,61.29,71489.0,61.1091,61.1191,61.0892,61.0991,71489.0
2025-06-10 14:50:00,61.3,61.35,61.29,61.35,79395.0,61.1091,61.1589,61.0991,61.1589,79395.0
2025-06-10 14:55:00,61.35,61.44,61.33,61.4,244536.0,61.1589,61.2487,61.139,61.2088,244536.0
2025-06-10 15:00:00,61.4,61.46,61.39,61.45,123070.0,61.2088,61.2686,61.1988,61.2586,123070.0
2025-06-10 15:05:00,61.45,61.49,61.41,61.44,128910.0,61.2586,61.2985,61.2188,61.2487,128910.0
2025-06-10 15:10:00,61.44,61.44,61.4,61.41,99107.0,61.2487,61.2487,61.2088,61.2188,99107.0
2025-06-10 15:15:00,61.41,61.41,61.38,61.41,111422.0,61.2188,61.2188,61.1889,61.2188,111422.0
2025-06-10 15:20:00,61.41,61.42,61.38,61.42,112069.0,61.2188,61.2287,61.1889,61.2287,112069.0
2025-06-10 15:25:00,61.42,61.43,61.4,61.41,119597.0,61.2287,61.2387,61.2088,61.2188,119597.0
2025-06-10 15:30:00,61.41,61.42,61.36,61.37,190648.0,61.2188,61.2287,61.1689,61.1789,190648.0
2025-06-10 15:35:00,61.37,61.39,61.35,61.36,79840.0,61.1789,61.1988,61.1589,61.1689,79840.0
2025-06-10 15:40:00,61.36,61.37,61.3,61.33,56162.0,61.1689,61.1789,61.1091,61.139,56162.0
2025-06-10 15:45:00,61.33,61.34,61.27,61.28,66556.0,61.139,61.149,61.0792,61.0892,66556.0
2025-06-10 15:50:00,61.27,61.36,61.27,61.36,272850.0,61.0792,61.1689,61.0792,61.1689,272850.0
2025-06-10 15:55:00,61.36,61.46,61.35,61.46,305025.0,61.1689,61.2686,61.1589,61.2686,305025.0
2025-06-11 09:30:00,61.63,61.63,61.41,61.52,238084.0,61.4381,61.4381,61.2188,61.3284,238084.0
2025-06-11 09:35:00,61.51,61.56,61.45,61.51,55990.0,61.3184,61.3683,61.2586,61.3184,55990.0
2025-06-11 09:40:00,61.5,61.59,61.49,61.57,37859.0,61.3085,61.3982,61.2985,61.3783,37859.0
2025-06-11 09:45:00,61.57,61.58,61.46,61.52,62841.0,61.3783,61.3882,61.2686,61.3284,62841.0
2025-06-11 09:50:00,61.51,61.55,61.49,61.51,90539.0,61.3184,61.3583,61.2985,61.3184,90539.0
2025-06-11 09:55:00,61.51,61.59,61.5,61.57,42954.0,61.3184,61.3982,61.3085,61.3783,42954.0
2025-06-11 10:00:00,61.56,61.59,61.47,61.51,91137.0,61.3683,61.3982,61.2786,61.3184,91137.0
2025-06-11 10:05:00,61.5,61.6,61.48,61.6,96124.0,61.3085,61.4082,61.2885,61.4082,96124.0
2025-06-11 10:10:00,61.6,61.65,61.54,61.54,60676.0,61.4082,61.458,61.3484,61.3484,60676.0
2025-06-11 10:15:00,61.55,61.68,61.54,61.67,107606.0,61.3583,61.4879,61.3484,61.4779,107606.0
2025-06-11 10:20:00,61.68,61.7,61.61,61.63,106594.0,61.4879,61.5079,61.4181,61.4381,106594.0
2025-06-11 10:25:00,61.63,61.64,61.6,61.63,77556.0,61.4381,61.448,61.4082,61.4381,77556.0
2025-06-11 10:30:00,61.62,61.63,61.59,61.63,34140.0,61.4281,61.4381,61.3982,61.4381,34140.0
2025-06-11 10:35:00,61.64,61.64,61.58,61.62,48475.0,61.448,61.448,61.3882,61.4281,48475.0
2025-06-11 10:40:00,61.62,61.62,61.55,61.62,44580.0,61.4281,61.4281,61.3583,61.4281,44580.0
2025-06-11 10:45:00,61.61,61.67,61.61,61.63,77835.0,61.4181,61.4779,61.4181,61.4381,77835.0
2025-06-11 10:50:00,61.63,61.68,61.62,61.67,49571.0,61.4381,61.4879,61.4281,61.4779,49571.0
2025-06-11 10:55:00,61.67,61.69,61.61,61.62,62911.0,61.4779,61.4979,61.4181,61.4281,62911.0
2025-06-11 11:00:00,61.63,61.68,61.62,61.68,67281.0,61.4381,61.4879,61.4281,61.4879,67281.0
2025-06-11 11:05:00,61.68,61.7,61.56,61.57,457629.0,61.4879,61.5079,61.3683,61.3783,457629.0
2025-06-11 11:10:00,61.57,61.65,61.55,61.61,81680.0,61.3783,61.458,61.3583,61.4181,81680.0
2025-06-11 11:15:00,61.61,61.65,61.6,61.64,29052.0,61.4181,61.458,61.4082,61.448,29052.0
2025-06-11 11:20:00,61.64,61.64,61.58,61.61,36553.0,61.448,61.448,61.3882,61.4181,36553.0
2025-06-11 11:25:00,61.61,61.64,61.58,61.59,68644.0,61.4181,61.448,61.3882,61.3982,68644.0
2025-06-11 11:30:00,61.6,61.63,61.58,61.6,21796.0,61.4082,61.4381,61.3882,61.4082,21796.0
2025-06-11 11:35:00,61.6,61.63,61.55,61.56,37674.0,61.4082,61.4381,61.3583,61.3683,37674.0
2025-06-11 11:40:00,61.57,61.57,61.51,61.54,42512.0,61.3783,61.3783,61.3184,61.3484,42512.0
2025-06-11 11:45:00,61.53,61.55,61.45,61.49,39627.0,61.3384,61.3583,61.2586,61.2985,39627.0
2025-06-11 11:50:00,61.49,61.55,61.47,61.55,19808.0,61.2985,61.3583,61.2786,61.3583,19808.0
2025-06-11 11:55:00,61.54,61.54,61.49,61.49,99255.0,61.3484,61.3484,61.2985,61.2985,99255.0
2025-06-11 12:00:00,61.5,61.54,61.47,61.48,34970.0,61.3085,61.3484,61.2786,61.2885,34970.0
2025-06-11 12:05:00,61.48,61.49,61.39,61.44,85200.0,61.2885,61.2985,61.1988,61.2487,85200.0
2025-06-11 12:10:00,61.42,61.46,61.36,61.43,43254.0,61.2287,61.2686,61.1689,61.2387,43254.0
2025-06-11 12:15:00,61.42,61.44,61.34,61.36,26567.0,61.2287,61.2487,61.149,61.1689,26567.0
2025-06-11 12:20:00,61.36,61.37,61.29,61.36,40394.0,61.1689,61.1789,61.0991,61.1689,40394.0
2025-06-11 12:25:00,61.36,61.4,61.34,61.4,38996.0,61.1689,61.2088,61.149,61.2088,38996.0
2025-06-11 12:30:00,61.41,61.44,61.39,61.4,84719.0,61.2188,61.2487,61.1988,61.2088,84719.0
2025-06-11 12:35:00,61.4,61.4,61.32,61.33,21152.0,61.2088,61.2088,61.129,61.139,21152.0
2025-06-11 12:40:00,61.33,61.37,61.32,61.36,22132.0,61.139,61.1789,61.129,61.1689,22132.0
2025-06-11 12:45:00,61.37,61.43,61.36,61.41,34759.0,61.1789,61.2387,61.1689,61.2188,34759.0
2025-06-11 12:50:00,61.4,61.43,61.37,61.39,42180.0,61.2088,61.2387,61.1789,61.1988,42180.0
2025-06-11 12:55:00,61.4,61.43,61.38,61.43,14211.0,61.2088,61.2387,61.1889,61.2387,14211.0
2025-06-11 13:00:00,61.43,61.52,61.41,61.52,20308.0,61.2387,61.3284,61.2188,61.3284,20308.0
2025-06-11 13:05:00,61.51,61.51,61.47,61.5,24628.0,61.3184,61.3184,61.2786,61.3085,24628.0
2025-06-11 13:10:00,61.5,61.51,61.46,61.46,39264.0,61.3085,61.3184,61.2686,61.2686,39264.0
2025-06-11 13:15:00,61.47,61.49,61.45,61.48,11930.0,61.2786,61.2985,61.2586,61.2885,11930.0
2025-06-11 13:20:00,61.48,61.52,61.47,61.52,23553.0,61.2885,61.3284,61.2786,61.3284,23553.0
2025-06-11 13:25:00,61.52,61.54,61.51,61.52,48417.0,61.3284,61.3484,61.3184,61.3284,48417.0
2025-06-11 13:30:00,61.52,61.53,61.47,61.48,37104.0,61.3284,61.3384,61.2786,61.2885,37104.0
2025-06-11 13:35:00,61.47,61.49,61.46,61.48,127944.0,61.2786,61.2985,61.2686,61.2885,127944.0
2025-06-11 13:40:00,61.48,61.5,61.42,61.46,361295.0,61.2885,61.3085,61.2287,61.2686,361295.0
2025-06-11 13:45:00,61.46,61.47,61.42,61.44,27206.0,61.2686,61.2786,61.2287,61.2487,27206.0
2025-06-11 13:50:00,61.43,61.44,61.4,61.43,37000.0,61.2387,61.2487,61.2088,61.2387,37000.0
2025-06-11 13:55:00,61.44,61.46,61.36,61.37,44348.0,61.2487,61.2686,61.1689,61.1789,44348.0
2025-06-11 14:00:00,61.36,61.41,61.1,61.18,208305.0,61.1689,61.2188,60.9097,60.9895,208305.0
2025-06-11 14:05:00,61.15,61.24,61.14,61.23,102306.0,60.9596,61.0493,60.9496,61.0393,102306.0
2025-06-11 14:10:00,61.22,61.23,61.12,61.12,123101.0,61.0294,61.0393,60.9297,60.9297,123101.0
2025-06-11 14:15:00,61.11,61.12,60.97,61.05,115357.0,60.9197,60.9297,60.7801,60.8599,115357.0
2025-06-11 14:20:00,61.06,61.19,61.06,61.16,59663.0,60.8698,60.9994,60.8698,60.9695,59663.0
2025-06-11 14:25:00,61.18,61.2,61.12,61.15,87984.0,60.9895,61.0094,60.9297,60.9596,87984.0
2025-06-11 14:30:00,61.14,61.24,61.07,61.21,227881.0,60.9496,61.0493,60.8798,61.0194,227881.0
2025-06-11 14:35:00,61.19,61.26,61.17,61.24,125820.0,60.9994,61.0692,60.9795,61.0493,125820.0
2025-06-11 14:40:00,61.23,61.27,61.21,61.26,67123.0,61.0393,61.0792,61.0194,61.0692,67123.0
2025-06-11 14:45:00,61.26,61.28,61.24,61.27,32168.0,61.0692,61.0892,61.0493,61.0792,32168.0
2025-06-11 14:50:00,61.26,61.26,61.19,61.19,66817.0,61.0692,61.0692,60.9994,60.9994,66817.0
2025-06-11 14:55:00,61.19,61.19,61.08,61.1,156775.0,60.9994,60.9994,60.8898,60.9097,156775.0
2025-06-11 15:00:00,61.09,61.12,61.03,61.04,97759.0,60.8998,60.9297,60.8399,60.8499,97759.0
2025-06-11 15:05:00,61.04,61.08,60.98,61.07,368830.0,60.8499,60.8898,60.7901,60.8798,368830.0
2025-06-11 15:10:00,61.08,61.11,61.05,61.09,112766.0,60.8898,60.9197,60.8599,60.8998,112766.0
2025-06-11 15:15:00,61.09,61.1,61.01,61.02,78429.0,60.8998,60.9097,60.82,60.83,78429.0
2025-06-11 15:20:00,61.01,61.13,61.01,61.12,49188.0,60.82,60.9396,60.82,60.9297,49188.0
2025-06-11 15:25:00,61.12,61.15,61.05,61.06,263260.0,60.9297,60.9596,60.8599,60.8698,263260.0
2025-06-11 15:30:00,61.06,61.1,60.97,60.98,56342.0,60.8698,60.9097,60.7801,60.7901,56342.0
2025-06-11 15:35:00,60.98,61.06,60.97,61.04,63603.0,60.7901,60.8698,60.7801,60.8499,63603.0
2025-06-11 15:40:00,61.04,61.08,61.01,61.07,77441.0,60.8499,60.8898,60.82,60.8798,77441.0
2025-06-11 15:45:00,61.08,61.09,61.0,61.0,92194.0,60.8898,60.8998,60.81,60.81,92194.0
2025-06-11 15:50:00,61.01,61.15,61.0,61.11,332558.0,60.82,60.9596,60.81,60.9197,332558.0
2025-06-11 15:55:00,61.11,61.15,61.1,61.14,234012.0,60.9197,60.9596,60.9097,60.9496,234012.0
2025-06-12 09:30:00,60.79,60.79,60.66,60.68,99714.0,60.6007,60.6007,60.4711,60.491,99714.0
2025-06-12 09:35:00,60.68,60.74,60.62,60.73,117575.0,60.491,60.5508,60.4312,60.5409,117575.0
2025-06-12 09:40:00,60.71,60.78,60.67,60.77,12845.0,60.5209,60.5907,60.4811,60.5808,12845.0
2025-06-12 09:45:00,60.77,60.78,60.69,60.78,197234.0,60.5808,60.5907,60.501,60.5907,197234.0
2025-06-12 09:50:00,60.77,60.88,60.76,60.86,41477.0,60.5808,60.6904,60.5708,60.6705,41477.0
2025-06-12 09:55:00,60.86,60.86,60.73,60.77,86149.0,60.6705,60.6705,60.5409,60.5808,86149.0
2025-06-12 10:00:00,60.78,60.85,60.76,60.8,72720.0,60.5907,60.6605,60.5708,60.6107,72720.0
2025-06-12 10:05:00,60.81,60.9,60.78,60.85,90598.0,60.6206,60.7103,60.5907,60.6605,90598.0
2025-06-12 10:10:00,60.87,60.88,60.8,60.88,88852.0,60.6804,60.6904,60.6107,60.6904,88852.0
2025-06-12 10:15:00,60.87,60.98,60.84,60.97,96889.0,60.6804,60.7901,60.6505,60.7801,96889.0
2025-06-12 10:20:00,60.97,60.99,60.94,60.98,53083.0,60.7801,60.8001,60.7502,60.7901,53083.0
2025-06-12 10:25:00,60.98,61.07,60.96,61.03,44394.0,60.7901,60.8798,60.7702,60.8399,44394.0
2025-06-12 10:30:00,61.03,61.07,61.02,61.06,67658.0,60.8399,60.8798,60.83,60.8698,67658.0
2025-06-12 10:35:00,61.07,61.13,61.05,61.09,44798.0,60.8798,60.9396,60.8599,60.8998,44798.0
2025-06-12 10:40:00,61.1,61.12,61.04,61.07,88919.0,60.9097,60.9297,60.8499,60.8798,88919.0
2025-06-12 10:45:00,61.08,61.1,61.06,61.07,22566.0,60.8898,60.9097,60.8698,60.8798,22566.0
2025-06-12 10:50:00,61.07,61.1,61.03,61.04,53888.0,60.8798,60.9097,60.8399,60.8499,53888.0
2025-06-12 10:55:00,61.04,61.05,61.0,61.01,51603.0,60.8499,60.8599,60.81,60.82,51603.0
2025-06-12 11:00:00,61.01,61.1,61.01,61.07,54260.0,60.82,60.9097,60.82,60.8798,54260.0
2025-06-12 11:05:00,61.06,61.07,61.02,61.03,49096.0,60.8698,60.8798,60.83,60.8399,49096.0
2025-06-12 11:10:00,61.02,61.06,60.99,61.05,87604.0,60.83,60.8698,60.8001,60.8599,87604.0
2025-06-12 11:15:00,61.05,61.06,60.98,61.0,62662.0,60.8599,60.8698,60.7901,60.81,62662.0
2025-06-12 11:20:00,61.0,61.01,60.85,60.88,220108.0,60.81,60.82,60.6605,60.6904,220108.0
2025-06-12 11:25:00,60.87,60.94,60.85,60.94,92441.0,60.6804,60.7502,60.6605,60.7502,92441.0
2025-06-12 11:30:00,60.93,60.95,60.87,60.91,60389.0,60.7403,60.7602,60.6804,60.7203,60389.0
2025-06-12 11:35:00,60.91,60.93,60.87,60.89,62029.0,60.7203,60.7403,60.6804,60.7004,62029.0
2025-06-12 11:40:00,60.89,60.93,60.88,60.93,28177.0,60.7004,60.7403,60.6904,60.7403,28177.0
2025-06-12 11:45:00,60.92,60.93,60.89,60.93,50818.0,60.7303,60.7403,60.7004,60.7403,50818.0
2025-06-12 11:50:00,60.93,60.96,60.9,60.95,64977.0,60.7403,60.7702,60.7103,60.7602,64977.0
2025-06-12 11:55:00,60.95,60.98,60.93,60.98,55405.0,60.7602,60.7901,60.7403,60.7901,55405.0
2025-06-12 12:00:00,60.98,61.01,60.9,60.92,101774.0,60.7901,60.82,60.7103,60.7303,101774.0
2025-06-12 12:05:00,60.93,61.03,60.92,61.02,198427.0,60.7403,60.8399,60.7303,60.83,198427.0
2025-06-12 12:10:00,61.02,61.09,61.02,61.05,166687.0,60.83,60.8998,60.83,60.8599,166687.0
2025-06-12 12:15:00,61.06,61.07,60.99,61.02,48724.0,60.8698,60.8798,60.8001,60.83,48724.0
2025-06-12 12:20:00,61.01,61.02,60.92,60.94,79892.0,60.82,60.83,60.7303,60.7502,79892.0
2025-06-12 12:25:00,60.94,61.02,60.92,61.01,1438139.0,60.7502,60.83,60.7303,60.82,1438139.0
2025-06-12 12:30:00,61.01,61.04,60.91,61.02,258520.0,60.82,60.8499,60.7203,60.83,258520.0
2025-06-12 12:35:00,61.03,61.09,61.02,61.09,108841.0,60.8399,60.8998,60.83,60.8998,108841.0
2025-06-12 12:40:00,61.09,61.09,61.05,61.07,48676.0,60.8998,60.8998,60.8599,60.8798,48676.0
2025-06-12 12:45:00,61.07,61.09,61.03,61.05,14187.0,60.8798,60.8998,60.8399,60.8599,14187.0
2025-06-12 12:50:00,61.05,61.07,61.02,61.02,31191.0,60.8599,60.8798,60.83,60.83,31191.0
2025-06-12 12:55:00,61.02,61.05,61.01,61.03,36152.0,60.83,60.8599,60.82,60.8399,36152.0
2025-06-12 13:00:00,61.03,61.15,61.02,61.1,102832.0,60.8399,60.9596,60.83,60.9097,102832.0
2025-06-12 13:05:00,61.1,61.11,61.08,61.1,20525.0,60.9097,60.9197,60.8898,60.9097,20525.0
2025-06-12 13:10:00,61.11,61.13,61.09,61.1,29902.0,60.9197,60.9396,60.8998,60.9097,29902.0
2025-06-12 13:15:00,61.11,61.14,61.08,61.13,33138.0,60.9197,60.9496,60.8898,60.9396,33138.0
2025-06-12 13:20:00,61.12,61.13,61.08,61.09,51595.0,60.9297,60.9396,60.8898,60.8998,51595.0
2025-06-12 13:25:00,61.1,61.11,61.06,61.08,40490.0,60.9097,60.9197,60.8698,60.8898,40490.0
2025-06-12 13:30:00,61.08,61.16,61.07,61.16,31365.0,60.8898,60.9695,60.8798,60.9695,31365.0
2025-06-12 13:35:00,61.15,61.16,61.12,61.14,34440.0,60.9596,60.9695,60.9297,60.9496,34440.0
2025-06-12 13:40:00,61.14,61.15,61.13,61.14,43934.0,60.9496,60.9596,60.9396,60.9496,43934.0
2025-06-12 13:45:00,61.14,61.16,61.11,61.13,39572.0,60.9496,60.9695,60.9197,60.9396,39572.0
2025-06-12 13:50:00,61.13,61.17,61.12,61.17,28484.0,60.9396,60.9795,60.9297,60.9795,28484.0
2025-06-12 13:55:00,61.17,61.17,61.12,61.14,29467.0,60.9795,60.9795,60.9297,60.9496,29467.0
2025-06-12 14:00:00,61.14,61.18,61.13,61.16,62982.0,60.9496,60.9895,60.9396,60.9695,62982.0
2025-06-12 14:05:00,61.17,61.19,61.15,61.17,53138.0,60.9795,60.9994,60.9596,60.9795,53138.0
2025-06-12 14:10:00,61.16,61.17,61.14,61.15,31281.0,60.9695,60.9795,60.9496,60.9596,31281.0
2025-06-12 14:15:00,61.15,61.17,61.14,61.15,54033.0,60.9596,60.9795,60.9496,60.9596,54033.0
2025-06-12 14:20:00,61.15,61.16,61.1,61.11,36695.0,60.9596,60.9695,60.9097,60.9197,36695.0
2025-06-12 14:25:00,61.11,61.12,61.04,61.08,130567.0,60.9197,60.9297,60.8499,60.8898,130567.0
2025-06-12 14:30:00,61.08,61.12,61.07,61.11,80555.0,60.8898,60.9297,60.8798,60.9197,80555.0
2025-06-12 14:35:00,61.11,61.14,61.1,61.14,38032.0,60.9197,60.9496,60.9097,60.9496,38032.0
2025-06-12 14:40:00,61.14,61.16,61.12,61.13,53110.0,60.9496,60.9695,60.9297,60.9396,53110.0
2025-06-12 14:45:00,61.13,61.14,61.1,61.12,200712.0,60.9396,60.9496,60.9097,60.9297,200712.0
2025-06-12 14:50:00,61.12,61.14,61.1,61.13,229366.0,60.9297,60.9496,60.9097,60.9396,229366.0
2025-06-12 14:55:00,61.13,61.15,61.11,61.14,55779.0,60.9396,60.9596,60.9197,60.9496,55779.0
2025-06-12 15:00:00,61.14,61.16,61.11,61.15,123722.0,60.9496,60.9695,60.9197,60.9596,123722.0
2025-06-12 15:05:00,61.15,61.16,61.13,61.15,104457.0,60.9596,60.9695,60.9396,60.9596,104457.0
2025-06-12 15:10:00,61.14,61.16,61.13,61.15,70576.0,60.9496,60.9695,60.9396,60.9596,70576.0
2025-06-12 15:15:00,61.14,61.16,61.13,61.14,64896.0,60.9496,60.9695,60.9396,60.9496,64896.0
2025-06-12 15:20:00,61.14,61.14,61.11,61.13,121629.0,60.9496,60.9496,60.9197,60.9396,121629.0
2025-06-12 15:25:00,61.12,61.13,61.1,61.12,53860.0,60.9297,60.9396,60.9097,60.9297,53860.0
2025-06-12 15:30:00,61.11,61.13,61.09,61.12,106769.0,60.9197,60.9396,60.8998,60.9297,106769.0
2025-06-12 15:35:00,61.11,61.13,61.1,61.12,63373.0,60.9197,60.9396,60.9097,60.9297,63373.0
2025-06-12 15:40:00,61.11,61.11,61.08,61.09,62711.0,60.9197,60.9197,60.8898,60.8998,62711.0
2025-06-12 15:45:00,61.09,61.1,61.06,61.07,72093.0,60.8998,60.9097,60.8698,60.8798,72093.0
2025-06-12 15:50:00,61.06,61.14,61.04,61.1,215852.0,60.8698,60.9496,60.8499,60.9097,215852.0
2025-06-12 15:55:00,61.11,61.2,61.1,61.2,195587.0,60.9197,61.0094,60.9097,61.0094,195587.0
2025-06-13 09:30:00,60.55,60.76,60.51,60.66,80548.0,60.3614,60.5708,60.3216,60.4711,80548.0
2025-06-13 09:35:00,60.71,60.79,60.64,60.74,54491.0,60.5209,60.6007,60.4512,60.5508,54491.0
2025-06-13 09:40:00,60.75,60.75,60.68,60.72,21084.0,60.5608,60.5608,60.491,60.5309,21084.0
2025-06-13 09:45:00,60.72,60.72,60.53,60.54,42715.0,60.5309,60.5309,60.3415,60.3515,42715.0
2025-06-13 09:50:00,60.52,60.6,60.45,60.47,103853.0,60.3315,60.4113,60.2617,60.2817,103853.0
2025-06-13 09:55:00,60.46,60.49,60.35,60.35,48637.0,60.2717,60.3016,60.1621,60.1621,48637.0
2025-06-13 10:00:00,60.41,60.56,60.39,60.53,153898.0,60.2219,60.3714,60.2019,60.3415,153898.0
2025-06-13 10:05:00,60.53,60.69,60.52,60.68,116248.0,60.3415,60.501,60.3315,60.491,116248.0
2025-06-13 10:10:00,60.68,60.68,60.56,60.62,115094.0,60.491,60.491,60.3714,60.4312,115094.0
2025-06-13 10:15:00,60.62,60.64,60.57,60.58,78862.0,60.4312,60.4512,60.3814,60.3913,78862.0
2025-06-13 10:20:00,60.57,60.62,60.47,60.59,114173.0,60.3814,60.4312,60.2817,60.4013,114173.0
2025-06-13 10:25:00,60.59,60.59,60.42,60.44,107892.0,60.4013,60.4013,60.2318,60.2518,107892.0
2025-06-13 10:30:00,60.44,60.57,60.44,60.57,99630.0,60.2518,60.3814,60.2518,60.3814,99630.0
2025-06-13 10:35:00,60.55,60.6,60.5,60.59,48202.0,60.3614,60.4113,60.3116,60.4013,48202.0
2025-06-13 10:40:00,60.59,60.66,60.52,60.53,54315.0,60.4013,60.4711,60.3315,60.3415,54315.0
2025-06-13 10:45:00,60.54,60.55,60.44,60.49,82299.0,60.3515,60.3614,60.2518,60.3016,82299.0
2025-06-13 10:50:00,60.48,60.67,60.47,60.64,47151.0,60.2917,60.4811,60.2817,60.4512,47151.0
2025-06-13 10:55:00,60.65,60.7,60.64,60.69,55702.0,60.4611,60.511,60.4512,60.501,55702.0
2025-06-13 11:00:00,60.69,60.72,60.66,60.71,37378.0,60.501,60.5309,60.4711,60.5209,37378.0
2025-06-13 11:05:00,60.72,60.77,60.71,60.75,61336.0,60.5309,60.5808,60.5209,60.5608,61336.0
2025-06-13 11:10:00,60.75,60.77,60.68,60.75,117017.0,60.5608,60.5808,60.491,60.5608,117017.0
2025-06-13 11:15:00,60.75,60.77,60.71,60.77,39431.0,60.5608,60.5808,60.5209,60.5808,39431.0
2025-06-13 11:20:00,60.77,60.84,60.75,60.77,98762.0,60.5808,60.6505,60.5608,60.5808,98762.0
2025-06-13 11:25:00,60.78,60.79,60.73,60.77,201437.0,60.5907,60.6007,60.5409,60.5808,201437.0
2025-06-13 11:30:00,60.77,60.85,60.77,60.82,68684.0,60.5808,60.6605,60.5808,60.6306,68684.0
2025-06-13 11:35:00,60.81,60.82,60.78,60.8,29367.0,60.6206,60.6306,60.5907,60.6107,29367.0
2025-06-13 11:40:00,60.8,60.85,60.77,60.85,31298.0,60.6107,60.6605,60.5808,60.6605,31298.0
2025-06-13 11:45:00,60.85,60.9,60.82,60.86,92800.0,60.6605,60.7103,60.6306,60.6705,92800.0
2025-06-13 11:50:00,60.87,60.91,60.87,60.89,40222.0,60.6804,60.7203,60.6804,60.7004,40222.0
2025-06-13 11:55:00,60.89,60.89,60.82,60.85,48633.0,60.7004,60.7004,60.6306,60.6605,48633.0
2025-06-13 12:00:00,60.86,60.88,60.82,60.84,103754.0,60.6705,60.6904,60.6306,60.6505,103754.0
2025-06-13 12:05:00,60.85,60.93,60.84,60.91,67142.0,60.6605,60.7403,60.6505,60.7203,67142.0
2025-06-13 12:10:00,60.91,60.94,60.89,60.91,24510.0,60.7203,60.7502,60.7004,60.7203,24510.0
2025-06-13 12:15:00,60.9,60.96,60.87,60.94,52070.0,60.7103,60.7702,60.6804,60.7502,52070.0
2025-06-13 12:20:00,60.94,60.95,60.9,60.9,60441.0,60.7502,60.7602,60.7103,60.7103,60441.0
2025-06-13 12:25:00,60.91,60.93,60.81,60.82,72710.0,60.7203,60.7403,60.6206,60.6306,72710.0
2025-06-13 12:30:00,60.82,60.86,60.81,60.83,27144.0,60.6306,60.6705,60.6206,60.6406,27144.0
2025-06-13 12:35:00,60.84,60.85,60.76,60.76,38692.0,60.6505,60.6605,60.5708,60.5708,38692.0
2025-06-13 12:40:00,60.76,60.77,60.72,60.74,18006.0,60.5708,60.5808,60.5309,60.5508,18006.0
2025-06-13 12:45:00,60.74,60.75,60.69,60.7,37445.0,60.5508,60.5608,60.501,60.511,37445.0
2025-06-13 12:50:00,60.7,60.82,60.69,60.82,97002.0,60.511,60.6306,60.501,60.6306,97002.0
2025-06-13 12:55:00,60.81,60.86,60.81,60.81,29265.0,60.6206,60.6705,60.6206,60.6206,29265.0
2025-06-13 13:00:00,60.8,60.83,60.78,60.78,39901.0,60.6107,60.6406,60.5907,60.5907,39901.0
2025-06-13 13:05:00,60.79,60.8,60.75,60.76,35269.0,60.6007,60.6107,60.5608,60.5708,35269.0
2025-06-13 13:10:00,60.74,60.75,60.68,60.72,82050.0,60.5508,60.5608,60.491,60.5309,82050.0
2025-06-13 13:15:00,60.71,60.72,60.61,60.65,140029.0,60.5209,60.5309,60.4212,60.4611,140029.0
2025-06-13 13:20:00,60.65,60.74,60.65,60.68,80631.0,60.4611,60.5508,60.4611,60.491,80631.0
2025-06-13 13:25:00,60.69,60.69,60.61,60.61,28068.0,60.501,60.501,60.4212,60.4212,28068.0
2025-06-13 13:30:00,60.61,60.68,60.6,60.62,35046.0,60.4212,60.491,60.4113,60.4312,35046.0
2025-06-13 13:35:00,60.62,60.63,60.59,60.61,24885.0,60.4312,60.4412,60.4013,60.4212,24885.0
2025-06-13 13:40:00,60.59,60.64,60.55,60.6,90783.0,60.4013,60.4512,60.3614,60.4113,90783.0
2025-06-13 13:45:00,60.6,60.62,60.58,60.59,19419.0,60.4113,60.4312,60.3913,60.4013,19419.0
2025-06-13 13:50:00,60.58,60.67,60.58,60.65,38284.0,60.3913,60.4811,60.3913,60.4611,38284.0
2025-06-13 13:55:00,60.65,60.65,60.6,60.6,34027.0,60.4611,60.4611,60.4113,60.4113,34027.0
2025-06-13 14:00:00,60.61,60.67,60.55,60.56,199333.0,60.4212,60.4811,60.3614,60.3714,199333.0
2025-06-13 14:05:00,60.56,60.61,60.5,60.52,79154.0,60.3714,60.4212,60.3116,60.3315,79154.0
2025-06-13 14:10:00,60.51,60.55,60.47,60.47,69866.0,60.3216,60.3614,60.2817,60.2817,69866.0
2025-06-13 14:15:00,60.47,60.47,60.38,60.47,245576.0,60.2817,60.2817,60.192,60.2817,245576.0
2025-06-13 14:20:00,60.47,60.48,60.39,60.42,143831.0,60.2817,60.2917,60.2019,60.2318,143831.0
2025-06-13 14:25:00,60.42,60.43,60.3,60.32,100339.0,60.2318,60.2418,60.1122,60.1322,100339.0
2025-06-13 14:30:00,60.31,60.34,60.22,60.27,141687.0,60.1222,60.1521,60.0325,60.0823,141687.0
2025-06-13 14:35:00,60.26,60.28,60.16,60.21,82514.0,60.0723,60.0923,59.9727,60.0225,82514.0
2025-06-13 14:40:00,60.21,60.28,60.18,60.26,254844.0,60.0225,60.0923,59.9926,60.0723,254844.0
2025-06-13 14:45:00,60.26,60.36,60.26,60.28,91028.0,60.0723,60.172,60.0723,60.0923,91028.0
2025-06-13 14:50:00,60.28,60.38,60.27,60.38,63163.0,60.0923,60.192,60.0823,60.192,63163.0
2025-06-13 14:55:00,60.38,60.39,60.31,60.38,67235.0,60.192,60.2019,60.1222,60.192,67235.0
2025-06-13 15:00:00,60.37,60.4,60.27,60.3,155999.0,60.182,60.2119,60.0823,60.1122,155999.0
2025-06-13 15:05:00,60.31,60.38,60.28,60.36,73377.0,60.1222,60.192,60.0923,60.172,73377.0
2025-06-13 15:10:00,60.36,60.37,60.3,60.35,73458.0,60.172,60.182,60.1122,60.1621,73458.0
2025-06-13 15:15:00,60.35,60.37,60.24,60.25,132947.0,60.1621,60.182,60.0524,60.0624,132947.0
2025-06-13 15:20:00,60.26,60.28,60.17,60.17,143706.0,60.0723,60.0923,59.9826,59.9826,143706.0
2025-06-13 15:25:00,60.16,60.18,60.09,60.12,76094.0,59.9727,59.9926,59.9029,59.9328,76094.0
2025-06-13 15:30:00,60.12,60.18,60.08,60.11,86578.0,59.9328,59.9926,59.8929,59.9228,86578.0
2025-06-13 15:35:00,60.11,60.23,60.1,60.19,114539.0,59.9228,60.0424,59.9128,60.0026,114539.0
2025-06-13 15:40:00,60.2,60.23,60.12,60.12,90074.0,60.0125,60.0424,59.9328,59.9328,90074.0
2025-06-13 15:45:00,60.12,60.15,60.03,60.09,247040.0,59.9328,59.9627,59.8431,59.9029,247040.0
2025-06-13 15:50:00,60.09,60.19,60.09,60.14,199971.0,59.9029,60.0026,59.9029,59.9527,199971.0
2025-06-13 15:55:00,60.13,60.27,60.11,60.26,560035.0,59.9427,60.0823,59.9228,60.0723,560035.0
2025-06-16 09:30:00,60.58,60.72,60.51,60.68,173807.0,60.58,60.72,60.51,60.68,173807.0
2025-06-16 09:35:00,60.69,60.69,60.46,60.46,149787.0,60.69,60.69,60.46,60.46,149787.0
2025-06-16 09:40:00,60.46,60.51,60.44,60.45,75540.0,60.46,60.51,60.44,60.45,75540.0
2025-06-16 09:45:00,60.48,60.7,60.48,60.66,110676.0,60.48,60.7,60.48,60.66,110676.0
2025-06-16 09:50:00,60.66,60.75,60.6,60.71,123211.0,60.66,60.75,60.6,60.71,123211.0
2025-06-16 09:55:00,60.71,60.77,60.66,60.67,137585.0,60.71,60.77,60.66,60.67,137585.0
2025-06-16 10:00:00,60.68,60.77,60.67,60.76,105765.0,60.68,60.77,60.67,60.76,105765.0
2025-06-16 10:05:00,60.76,60.79,60.73,60.77,75824.0,60.76,60.79,60.73,60.77,75824.0
2025-06-16 10:10:00,60.76,60.85,60.76,60.8,67602.0,60.76,60.85,60.76,60.8,67602.0
2025-06-16 10:15:00,60.81,60.92,60.81,60.91,60911.0,60.81,60.92,60.81,60.91,60911.0
2025-06-16 10:20:00,60.91,60.94,60.86,60.87,59309.0,60.91,60.94,60.86,60.87,59309.0
2025-06-16 10:25:00,60.86,60.86,60.8,60.85,46259.0,60.86,60.86,60.8,60.85,46259.0
2025-06-16 10:30:00,60.86,60.93,60.85,60.9,45945.0,60.86,60.93,60.85,60.9,45945.0
2025-06-16 10:35:00,60.91,60.94,60.89,60.91,62245.0,60.91,60.94,60.89,60.91,62245.0
2025-06-16 10:40:00,60.92,61.0,60.89,60.99,109397.0,60.92,61.0,60.89,60.99,109397.0
2025-06-16 10:45:00,60.98,61.03,60.98,61.02,71481.0,60.98,61.03,60.98,61.02,71481.0
2025-06-16 10:50:00,61.02,61.07,61.01,61.04,125879.0,61.02,61.07,61.01,61.04,125879.0
2025-06-16 10:55:00,61.04,61.07,60.98,61.0,79607.0,61.04,61.07,60.98,61.0,79607.0
2025-06-16 11:00:00,60.99,61.02,60.96,60.97,118685.0,60.99,61.02,60.96,60.97,118685.0
2025-06-16 11:05:00,60.96,60.96,60.84,60.86,51346.0,60.96,60.96,60.84,60.86,51346.0
2025-06-16 11:10:00,60.86,60.89,60.84,60.87,40132.0,60.86,60.89,60.84,60.87,40132.0
2025-06-16 11:15:00,60.87,60.9,60.82,60.86,87238.0,60.87,60.9,60.82,60.86,87238.0
2025-06-16 11:20:00,60.87,60.88,60.84,60.85,344845.0,60.87,60.88,60.84,60.85,344845.0
2025-06-16 11:25:00,60.86,60.86,60.77,60.79,52478.0,60.86,60.86,60.77,60.79,52478.0
2025-06-16 11:30:00,60.8,60.81,60.78,60.79,80650.0,60.8,60.81,60.78,60.79,80650.0
2025-06-16 11:35:00,60.79,60.86,60.76,60.84,119204.0,60.79,60.86,60.76,60.84,119204.0
2025-06-16 11:40:00,60.85,60.86,60.81,60.81,22669.0,60.85,60.86,60.81,60.81,22669.0
2025-06-16 11:45:00,60.81,60.83,60.8,60.8,22782.0,60.81,60.83,60.8,60.8,22782.0
2025-06-16 11:50:00,60.8,60.81,60.75,60.75,83026.0,60.8,60.81,60.75,60.75,83026.0
2025-06-16 11:55:00,60.75,60.77,60.69,60.75,212201.0,60.75,60.77,60.69,60.75,212201.0
2025-06-16 12:00:00,60.77,60.78,60.72,60.76,68321.0,60.77,60.78,60.72,60.76,68321.0
2025-06-16 12:05:00,60.77,60.79,60.75,60.76,37416.0,60.77,60.79,60.75,60.76,37416.0
2025-06-16 12:10:00,60.77,60.83,60.77,60.82,50614.0,60.77,60.83,60.77,60.82,50614.0
2025-06-16 12:15:00,60.81,60.86,60.79,60.84,32305.0,60.81,60.86,60.79,60.84,32305.0
2025-06-16 12:20:00,60.84,60.9,60.83,60.88,326170.0,60.84,60.9,60.83,60.88,326170.0
2025-06-16 12:25:00,60.88,60.88,60.84,60.86,48890.0,60.88,60.88,60.84,60.86,48890.0
2025-06-16 12:30:00,60.86,60.88,60.84,60.84,37443.0,60.86,60.88,60.84,60.84,37443.0
2025-06-16 12:35:00,60.84,60.89,60.83,60.86,22376.0,60.84,60.89,60.83,60.86,22376.0
2025-06-16 12:40:00,60.86,60.87,60.83,60.84,58231.0,60.86,60.87,60.83,60.84,58231.0
2025-06-16 12:45:00,60.83,60.88,60.83,60.84,81579.0,60.83,60.88,60.83,60.84,81579.0
2025-06-16 12:50:00,60.85,60.91,60.84,60.89,25772.0,60.85,60.91,60.84,60.89,25772.0
2025-06-16 12:55:00,60.88,60.88,60.81,60.83,23614.0,60.88,60.88,60.81,60.83,23614.0
2025-06-16 13:00:00,60.83,60.85,60.81,60.81,43604.0,60.83,60.85,60.81,60.81,43604.0
2025-06-16 13:05:00,60.82,60.83,60.79,60.82,61127.0,60.82,60.83,60.79,60.82,61127.0
2025-06-16 13:10:00,60.83,60.85,60.8,60.8,27780.0,60.83,60.85,60.8,60.8,27780.0
2025-06-16 13:15:00,60.81,60.84,60.8,60.83,36669.0,60.81,60.84,60.8,60.83,36669.0
2025-06-16 13:20:00,60.83,60.84,60.8,60.82,58013.0,60.83,60.84,60.8,60.82,58013.0
2025-06-16 13:25:00,60.83,60.91,60.82,60.89,89832.0,60.83,60.91,60.82,60.89,89832.0
2025-06-16 13:30:00,60.89,60.93,60.89,60.92,128270.0,60.89,60.93,60.89,60.92,128270.0
2025-06-16 13:35:00,60.93,60.93,60.88,60.88,210183.0,60.93,60.93,60.88,60.88,210183.0
2025-06-16 13:40:00,60.88,60.91,60.87,60.89,89835.0,60.88,60.91,60.87,60.89,89835.0
2025-06-16 13:45:00,60.9,60.91,60.85,60.85,51936.0,60.9,60.91,60.85,60.85,51936.0
2025-06-16 13:50:00,60.85,60.87,60.81,60.82,75701.0,60.85,60.87,60.81,60.82,75701.0
2025-06-16 13:55:00,60.81,60.82,60.74,60.76,49837.0,60.81,60.82,60.74,60.76,49837.0
2025-06-16 14:00:00,60.75,60.82,60.75,60.81,25172.0,60.75,60.82,60.75,60.81,25172.0
2025-06-16 14:05:00,60.81,60.83,60.78,60.79,60057.0,60.81,60.83,60.78,60.79,60057.0
2025-06-16 14:10:00,60.79,60.8,60.76,60.8,42530.0,60.79,60.8,60.76,60.8,42530.0
2025-06-16 14:15:00,60.79,60.8,60.75,60.76,111337.0,60.79,60.8,60.75,60.76,111337.0
2025-06-16 14:20:00,60.77,60.78,60.74,60.78,41863.0,60.77,60.78,60.74,60.78,41863.0
2025-06-16 14:25:00,60.79,60.79,60.73,60.73,37335.0,60.79,60.79,60.73,60.73,37335.0
2025-06-16 14:30:00,60.73,60.75,60.72,60.73,70988.0,60.73,60.75,60.72,60.73,70988.0
2025-06-16 14:35:00,60.73,60.73,60.7,60.71,90995.0,60.73,60.73,60.7,60.71,90995.0
2025-06-16 14:40:00,60.71,60.74,60.71,60.72,52703.0,60.71,60.74,60.71,60.72,52703.0
2025-06-16 14:45:00,60.72,60.72,60.68,60.69,89972.0,60.72,60.72,60.68,60.69,89972.0
2025-06-16 14:50:00,60.69,60.72,60.67,60.71,134347.0,60.69,60.72,60.67,60.71,134347.0
2025-06-16 14:55:00,60.73,60.75,60.71,60.72,57103.0,60.73,60.75,60.71,60.72,57103.0
2025-06-16 15:00:00,60.72,60.74,60.7,60.71,52304.0,60.72,60.74,60.7,60.71,52304.0
2025-06-16 15:05:00,60.7,60.72,60.68,60.68,34677.0,60.7,60.72,60.68,60.68,34677.0
2025-06-16 15:10:00,60.68,60.7,60.66,60.66,50236.0,60.68,60.7,60.66,60.66,50236.0
2025-06-16 15:15:00,60.67,60.68,60.64,60.64,56594.0,60.67,60.68,60.64,60.64,56594.0
2025-06-16 15:20:00,60.64,60.72,60.62,60.66,212122.0,60.64,60.72,60.62,60.66,212122.0
2025-06-16 15:25:00,60.67,60.7,60.63,60.63,130799.0,60.67,60.7,60.63,60.63,130799.0
2025-06-16 15:30:00,60.63,60.64,60.59,60.61,52438.0,60.63,60.64,60.59,60.61,52438.0
2025-06-16 15:35:00,60.61,60.64,60.6,60.63,72274.0,60.61,60.64,60.6,60.63,72274.0
2025-06-16 15:40:00,60.63,60.66,60.62,60.66,33746.0,60.63,60.66,60.62,60.66,33746.0
2025-06-16 15:45:00,60.66,60.7,60.66,60.67,117868.0,60.66,60.7,60.66,60.67,117868.0
2025-06-16 15:50:00,60.67,60.74,60.64,60.73,195404.0,60.67,60.74,60.64,60.73,195404.0
2025-06-16 15:55:00,60.73,60.76,60.65,60.74,498804.0,60.73,60.76,60.65,60.74,498804.0
2025-06-17 09:30:00,60.31,60.41,60.29,60.4,194303.0,60.31,60.41,60.29,60.4,194303.0
2025-06-17 09:35:00,60.38,60.45,60.31,60.44,120944.0,60.38,60.45,60.31,60.44,120944.0
2025-06-17 09:40:00,60.43,60.53,60.43,60.52,69209.0,60.43,60.53,60.43,60.52,69209.0
2025-06-17 09:45:00,60.53,60.61,60.47,60.48,71688.0,60.53,60.61,60.47,60.48,71688.0
2025-06-17 09:50:00,60.46,60.61,60.45,60.58,77747.0,60.46,60.61,60.45,60.58,77747.0
2025-06-17 09:55:00,60.6,60.63,60.54,60.56,136439.0,60.6,60.63,60.54,60.56,136439.0
2025-06-17 10:00:00,60.58,60.62,60.5,60.53,98004.0,60.58,60.62,60.5,60.53,98004.0
2025-06-17 10:05:00,60.53,60.64,60.52,60.6,115532.0,60.53,60.64,60.52,60.6,115532.0
2025-06-17 10:10:00,60.61,60.66,60.59,60.64,45058.0,60.61,60.66,60.59,60.64,45058.0
2025-06-17 10:15:00,60.64,60.65,60.56,60.58,55142.0,60.64,60.65,60.56,60.58,55142.0
2025-06-17 10:20:00,60.58,60.64,60.53,60.54,85080.0,60.58,60.64,60.53,60.54,85080.0
2025-06-17 10:25:00,60.54,60.59,60.54,60.59,141487.0,60.54,60.59,60.54,60.59,141487.0
2025-06-17 10:30:00,60.59,60.64,60.58,60.61,37783.0,60.59,60.64,60.58,60.61,37783.0
2025-06-17 10:35:00,60.61,60.63,60.57,60.61,48535.0,60.61,60.63,60.57,60.61,48535.0
2025-06-17 10:40:00,60.61,60.61,60.47,60.48,47597.0,60.61,60.61,60.47,60.48,47597.0
2025-06-17 10:45:00,60.5,60.57,60.48,60.55,67181.0,60.5,60.57,60.48,60.55,67181.0
2025-06-17 10:50:00,60.56,60.62,60.55,60.57,109523.0,60.56,60.62,60.55,60.57,109523.0
2025-06-17 10:55:00,60.57,60.6,60.52,60.54,110023.0,60.57,60.6,60.52,60.54,110023.0
2025-06-17 11:00:00,60.52,60.57,60.51,60.55,156670.0,60.52,60.57,60.51,60.55,156670.0
2025-06-17 11:05:00,60.56,60.58,60.54,60.57,72223.0,60.56,60.58,60.54,60.57,72223.0
2025-06-17 11:10:00,60.58,60.63,60.56,60.61,135048.0,60.58,60.63,60.56,60.61,135048.0
2025-06-17 11:15:00,60.61,60.61,60.51,60.55,158920.0,60.61,60.61,60.51,60.55,158920.0
2025-06-17 11:20:00,60.55,60.55,60.51,60.54,62161.0,60.55,60.55,60.51,60.54,62161.0
2025-06-17 11:25:00,60.53,60.53,60.46,60.47,41191.0,60.53,60.53,60.46,60.47,41191.0
2025-06-17 11:30:00,60.46,60.5,60.42,60.46,65926.0,60.46,60.5,60.42,60.46,65926.0
2025-06-17 11:35:00,60.45,60.5,60.43,60.47,59431.0,60.45,60.5,60.43,60.47,59431.0
2025-06-17 11:40:00,60.47,60.51,60.46,60.5,34221.0,60.47,60.51,60.46,60.5,34221.0
2025-06-17 11:45:00,60.51,60.53,60.46,60.48,60127.0,60.51,60.53,60.46,60.48,60127.0
2025-06-17 11:50:00,60.49,60.53,60.47,60.5,34053.0,60.49,60.53,60.47,60.5,34053.0
2025-06-17 11:55:00,60.49,60.49,60.45,60.47,77620.0,60.49,60.49,60.45,60.47,77620.0
2025-06-17 12:00:00,60.47,60.56,60.46,60.55,21162.0,60.47,60.56,60.46,60.55,21162.0
2025-06-17 12:05:00,60.55,60.57,60.47,60.51,171567.0,60.55,60.57,60.47,60.51,171567.0
2025-06-17 12:10:00,60.51,60.58,60.5,60.56,37144.0,60.51,60.58,60.5,60.56,37144.0
2025-06-17 12:15:00,60.57,60.63,60.56,60.62,33541.0,60.57,60.63,60.56,60.62,33541.0
2025-06-17 12:20:00,60.62,60.62,60.57,60.6,35093.0,60.62,60.62,60.57,60.6,35093.0
2025-06-17 12:25:00,60.6,60.61,60.58,60.59,43490.0,60.6,60.61,60.58,60.59,43490.0
2025-06-17 12:30:00,60.6,60.62,60.57,60.62,18383.0,60.6,60.62,60.57,60.62,18383.0
2025-06-17 12:35:00,60.62,60.64,60.59,60.6,37997.0,60.62,60.64,60.59,60.6,37997.0
2025-06-17 12:40:00,60.6,60.61,60.52,60.54,97571.0,60.6,60.61,60.52,60.54,97571.0
2025-06-17 12:45:00,60.54,60.6,60.53,60.56,112371.0,60.54,60.6,60.53,60.56,112371.0
2025-06-17 12:50:00,60.55,60.58,60.52,60.55,66656.0,60.55,60.58,60.52,60.55,66656.0
2025-06-17 12:55:00,60.55,60.55,60.43,60.45,118626.0,60.55,60.55,60.43,60.45,118626.0
2025-06-17 13:00:00,60.45,60.5,60.43,60.48,45036.0,60.45,60.5,60.43,60.48,45036.0
2025-06-17 13:05:00,60.47,60.48,60.4,60.47,57351.0,60.47,60.48,60.4,60.47,57351.0
2025-06-17 13:10:00,60.47,60.51,60.45,60.49,70446.0,60.47,60.51,60.45,60.49,70446.0
2025-06-17 13:15:00,60.48,60.5,60.45,60.45,33181.0,60.48,60.5,60.45,60.45,33181.0
2025-06-17 13:20:00,60.43,60.44,60.39,60.4,36949.0,60.43,60.44,60.39,60.4,36949.0
2025-06-17 13:25:00,60.39,60.4,60.32,60.33,75919.0,60.39,60.4,60.32,60.33,75919.0
2025-06-17 13:30:00,60.32,60.43,60.29,60.42,91334.0,60.32,60.43,60.29,60.42,91334.0
2025-06-17 13:35:00,60.43,60.48,60.42,60.42,12328.0,60.43,60.48,60.42,60.42,12328.0
2025-06-17 13:40:00,60.43,60.49,60.38,60.38,38398.0,60.43,60.49,60.38,60.38,38398.0
2025-06-17 13:45:00,60.39,60.4,60.26,60.3,104605.0,60.39,60.4,60.26,60.3,104605.0
2025-06-17 13:50:00,60.29,60.32,60.23,60.32,146990.0,60.29,60.32,60.23,60.32,146990.0
2025-06-17 13:55:00,60.34,60.38,60.31,60.32,37437.0,60.34,60.38,60.31,60.32,37437.0
2025-06-17 14:00:00,60.3,60.3,60.22,60.24,116041.0,60.3,60.3,60.22,60.24,116041.0
2025-06-17 14:05:00,60.28,60.3,60.25,60.29,155161.0,60.28,60.3,60.25,60.29,155161.0
2025-06-17 14:10:00,60.3,60.32,60.26,60.28,55220.0,60.3,60.32,60.26,60.28,55220.0
2025-06-17 14:15:00,60.26,60.28,60.22,60.25,51062.0,60.26,60.28,60.22,60.25,51062.0
2025-06-17 14:20:00,60.24,60.27,60.24,60.25,35498.0,60.24,60.27,60.24,60.25,35498.0
2025-06-17 14:25:00,60.23,60.26,60.2,60.24,116153.0,60.23,60.26,60.2,60.24,116153.0
2025-06-17 14:30:00,60.23,60.29,60.23,60.28,30549.0,60.23,60.29,60.23,60.28,30549.0
2025-06-17 14:35:00,60.28,60.3,60.23,60.23,106392.0,60.28,60.3,60.23,60.23,106392.0
2025-06-17 14:40:00,60.23,60.25,60.17,60.22,75444.0,60.23,60.25,60.17,60.22,75444.0
2025-06-17 14:45:00,60.22,60.26,60.2,60.24,38889.0,60.22,60.26,60.2,60.24,38889.0
2025-06-17 14:50:00,60.23,60.26,60.22,60.24,50974.0,60.23,60.26,60.22,60.24,50974.0
2025-06-17 14:55:00,60.25,60.31,60.24,60.3,143099.0,60.25,60.31,60.24,60.3,143099.0
2025-06-17 15:00:00,60.3,60.3,60.23,60.24,77215.0,60.3,60.3,60.23,60.24,77215.0
2025-06-17 15:05:00,60.23,60.24,60.21,60.22,76467.0,60.23,60.24,60.21,60.22,76467.0
2025-06-17 15:10:00,60.23,60.26,60.2,60.25,42668.0,60.23,60.26,60.2,60.25,42668.0
2025-06-17 15:15:00,60.24,60.26,60.22,60.23,66212.0,60.24,60.26,60.22,60.23,66212.0
2025-06-17 15:20:00,60.22,60.31,60.22,60.3,69709.0,60.22,60.31,60.22,60.3,69709.0
2025-06-17 15:25:00,60.3,60.31,60.28,60.3,31983.0,60.3,60.31,60.28,60.3,31983.0
2025-06-17 15:30:00,60.3,60.31,60.27,60.3,73627.0,60.3,60.31,60.27,60.3,73627.0
2025-06-17 15:35:00,60.3,60.33,60.29,60.29,88651.0,60.3,60.33,60.29,60.29,88651.0
2025-06-17 15:40:00,60.28,60.3,60.2,60.22,79101.0,60.28,60.3,60.2,60.22,79101.0
2025-06-17 15:45:00,60.23,60.27,60.22,60.25,62439.0,60.23,60.27,60.22,60.25,62439.0
2025-06-17 15:50:00,60.24,60.31,60.21,60.23,207950.0,60.24,60.31,60.21,60.23,207950.0
2025-06-17 15:55:00,60.22,60.29,60.18,60.22,400004.0,60.22,60.29,60.18,60.22,400004.0
2025-06-18 09:30:00,60.31,60.37,60.15,60.32,149082.0,60.31,60.37,60.15,60.32,149082.0
2025-06-18 09:35:00,60.32,60.4,60.31,60.37,37654.0,60.32,60.4,60.31,60.37,37654.0
2025-06-18 09:40:00,60.38,60.39,60.28,60.37,36821.0,60.38,60.39,60.28,60.37,36821.0
2025-06-18 09:45:00,60.39,60.46,60.35,60.43,193143.0,60.39,60.46,60.35,60.43,193143.0
2025-06-18 09:50:00,60.43,60.55,60.43,60.53,67491.0,60.43,60.55,60.43,60.53,67491.0
2025-06-18 09:55:00,60.53,60.55,60.5,60.52,39328.0,60.53,60.55,60.5,60.52,39328.0
2025-06-18 10:00:00,60.52,60.58,60.49,60.55,258089.0,60.52,60.58,60.49,60.55,258089.0
2025-06-18 10:05:00,60.55,60.59,60.49,60.56,85022.0,60.55,60.59,60.49,60.56,85022.0
2025-06-18 10:10:00,60.57,60.64,60.52,60.62,60062.0,60.57,60.64,60.52,60.62,60062.0
2025-06-18 10:15:00,60.62,60.71,60.6,60.69,40913.0,60.62,60.71,60.6,60.69,40913.0
2025-06-18 10:20:00,60.7,60.78,60.69,60.78,56222.0,60.7,60.78,60.69,60.78,56222.0
2025-06-18 10:25:00,60.78,60.81,60.76,60.77,47463.0,60.78,60.81,60.76,60.77,47463.0
2025-06-18 10:30:00,60.77,60.82,60.77,60.8,49628.0,60.77,60.82,60.77,60.8,49628.0
2025-06-18 10:35:00,60.81,60.82,60.74,60.78,63096.0,60.81,60.82,60.74,60.78,63096.0
2025-06-18 10:40:00,60.79,60.79,60.73,60.77,128685.0,60.79,60.79,60.73,60.77,128685.0
2025-06-18 10:45:00,60.77,60.81,60.71,60.74,53129.0,60.77,60.81,60.71,60.74,53129.0
2025-06-18 10:50:00,60.73,60.78,60.73,60.75,74080.0,60.73,60.78,60.73,60.75,74080.0
2025-06-18 10:55:00,60.75,60.79,60.73,60.79,46808.0,60.75,60.79,60.73,60.79,46808.0
2025-06-18 11:00:00,60.78,60.83,60.77,60.81,56971.0,60.78,60.83,60.77,60.81,56971.0
2025-06-18 11:05:00,60.82,60.82,60.71,60.73,50089.0,60.82,60.82,60.71,60.73,50089.0
2025-06-18 11:10:00,60.74,60.77,60.72,60.77,33873.0,60.74,60.77,60.72,60.77,33873.0
2025-06-18 11:15:00,60.77,60.78,60.73,60.75,100438.0,60.77,60.78,60.73,60.75,100438.0
2025-06-18 11:20:00,60.75,60.76,60.72,60.74,37360.0,60.75,60.76,60.72,60.74,37360.0
2025-06-18 11:25:00,60.73,60.76,60.71,60.74,34268.0,60.73,60.76,60.71,60.74,34268.0
2025-06-18 11:30:00,60.74,60.76,60.72,60.73,95243.0,60.74,60.76,60.72,60.73,95243.0
2025-06-18 11:35:00,60.73,60.73,60.68,60.71,454237.0,60.73,60.73,60.68,60.71,454237.0
2025-06-18 11:40:00,60.7,60.73,60.66,60.72,80800.0,60.7,60.73,60.66,60.72,80800.0
2025-06-18 11:45:00,60.73,60.77,60.71,60.76,49177.0,60.73,60.77,60.71,60.76,49177.0
2025-06-18 11:50:00,60.76,60.77,60.74,60.76,49991.0,60.76,60.77,60.74,60.76,49991.0
2025-06-18 11:55:00,60.75,60.76,60.66,60.68,22475.0,60.75,60.76,60.66,60.68,22475.0
2025-06-18 12:00:00,60.67,60.73,60.66,60.73,35056.0,60.67,60.73,60.66,60.73,35056.0
2025-06-18 12:05:00,60.73,60.79,60.72,60.78,34510.0,60.73,60.79,60.72,60.78,34510.0
2025-06-18 12:10:00,60.78,60.79,60.74,60.77,32233.0,60.78,60.79,60.74,60.77,32233.0
2025-06-18 12:15:00,60.78,60.8,60.73,60.75,41864.0,60.78,60.8,60.73,60.75,41864.0
2025-06-18 12:20:00,60.75,60.77,60.74,60.77,18666.0,60.75,60.77,60.74,60.77,18666.0
2025-06-18 12:25:00,60.77,60.77,60.72,60.72,29072.0,60.77,60.77,60.72,60.72,29072.0
2025-06-18 12:30:00,60.72,60.75,60.71,60.75,49486.0,60.72,60.75,60.71,60.75,49486.0
2025-06-18 12:35:00,60.74,60.76,60.72,60.75,20684.0,60.74,60.76,60.72,60.75,20684.0
2025-06-18 12:40:00,60.76,60.77,60.74,60.77,72854.0,60.76,60.77,60.74,60.77,72854.0
2025-06-18 12:45:00,60.77,60.78,60.74,60.74,83096.0,60.77,60.78,60.74,60.74,83096.0
2025-06-18 12:50:00,60.74,60.79,60.72,60.72,42651.0,60.74,60.79,60.72,60.72,42651.0
2025-06-18 12:55:00,60.73,60.76,60.73,60.73,23886.0,60.73,60.76,60.73,60.73,23886.0
2025-06-18 13:00:00,60.73,60.78,60.72,60.76,44343.0,60.73,60.78,60.72,60.76,44343.0
2025-06-18 13:05:00,60.77,60.78,60.73,60.76,36031.0,60.77,60.78,60.73,60.76,36031.0
2025-06-18 13:10:00,60.77,60.77,60.71,60.72,19633.0,60.77,60.77,60.71,60.72,19633.0
2025-06-18 13:15:00,60.73,60.76,60.7,60.72,25396.0,60.73,60.76,60.7,60.72,25396.0
2025-06-18 13:20:00,60.72,60.72,60.68,60.69,22517.0,60.72,60.72,60.68,60.69,22517.0
2025-06-18 13:25:00,60.7,60.7,60.66,60.68,19389.0,60.7,60.7,60.66,60.68,19389.0
2025-06-18 13:30:00,60.68,60.7,60.59,60.63,51263.0,60.68,60.7,60.59,60.63,51263.0
2025-06-18 13:35:00,60.62,60.65,60.57,60.65,59138.0,60.62,60.65,60.57,60.65,59138.0
2025-06-18 13:40:00,60.64,60.68,60.62,60.67,33504.0,60.64,60.68,60.62,60.67,33504.0
2025-06-18 13:45:00,60.67,60.71,60.65,60.67,57740.0,60.67,60.71,60.65,60.67,57740.0
2025-06-18 13:50:00,60.67,60.72,60.65,60.71,41279.0,60.67,60.72,60.65,60.71,41279.0
2025-06-18 13:55:00,60.71,60.73,60.65,60.65,76116.0,60.71,60.73,60.65,60.65,76116.0
2025-06-18 14:00:00,60.64,60.9,60.58,60.58,360832.0,60.64,60.9,60.58,60.58,360832.0
2025-06-18 14:05:00,60.58,60.71,60.56,60.63,84904.0,60.58,60.71,60.56,60.63,84904.0
2025-06-18 14:10:00,60.62,60.67,60.58,60.66,79375.0,60.62,60.67,60.58,60.66,79375.0
2025-06-18 14:15:00,60.65,60.72,60.62,60.65,108665.0,60.65,60.72,60.62,60.65,108665.0
2025-06-18 14:20:00,60.65,60.66,60.62,60.64,69405.0,60.65,60.66,60.62,60.64,69405.0
2025-06-18 14:25:00,60.65,60.71,60.64,60.7,109735.0,60.65,60.71,60.64,60.7,109735.0
2025-06-18 14:30:00,60.7,60.82,60.69,60.8,90140.0,60.7,60.82,60.69,60.8,90140.0
2025-06-18 14:35:00,60.8,60.83,60.66,60.8,153652.0,60.8,60.83,60.66,60.8,153652.0
2025-06-18 14:40:00,60.8,60.93,60.77,60.86,221262.0,60.8,60.93,60.77,60.86,221262.0
2025-06-18 14:45:00,60.85,60.85,60.73,60.74,144446.0,60.85,60.85,60.73,60.74,144446.0
2025-06-18 14:50:00,60.72,60.72,60.57,60.59,128080.0,60.72,60.72,60.57,60.59,128080.0
2025-06-18 14:55:00,60.6,60.6,60.36,60.41,230500.0,60.6,60.6,60.36,60.41,230500.0
2025-06-18 15:00:00,60.4,60.58,60.33,60.58,165621.0,60.4,60.58,60.33,60.58,165621.0
2025-06-18 15:05:00,60.58,60.61,60.47,60.49,105512.0,60.58,60.61,60.47,60.49,105512.0
2025-06-18 15:10:00,60.49,60.63,60.46,60.6,227037.0,60.49,60.63,60.46,60.6,227037.0
2025-06-18 15:15:00,60.6,60.6,60.51,60.57,614866.0,60.6,60.6,60.51,60.57,614866.0
2025-06-18 15:20:00,60.57,60.62,60.55,60.58,67424.0,60.57,60.62,60.55,60.58,67424.0
2025-06-18 15:25:00,60.57,60.57,60.35,60.37,119627.0,60.57,60.57,60.35,60.37,119627.0
2025-06-18 15:30:00,60.35,60.48,60.32,60.46,135596.0,60.35,60.48,60.32,60.46,135596.0
2025-06-18 15:35:00,60.45,60.51,60.44,60.49,57007.0,60.45,60.51,60.44,60.49,57007.0
2025-06-18 15:40:00,60.5,60.54,60.46,60.54,53749.0,60.5,60.54,60.46,60.54,53749.0
2025-06-18 15:45:00,60.54,60.55,60.47,60.47,60416.0,60.54,60.55,60.47,60.47,60416.0
2025-06-18 15:50:00,60.47,60.51,60.39,60.39,145320.0,60.47,60.51,60.39,60.39,145320.0
2025-06-18 15:55:00,60.39,60.45,60.38,60.44,411925.0,60.39,60.45,60.38,60.44,411925.0
2025-06-20 09:30:00,60.66,60.77,60.61,60.71,198280.0,60.66,60.77,60.61,60.71,198280.0
2025-06-20 09:35:00,60.71,60.77,60.65,60.76,67847.0,60.71,60.77,60.65,60.76,67847.0
2025-06-20 09:40:00,60.75,60.86,60.74,60.83,45172.0,60.75,60.86,60.74,60.83,45172.0
2025-06-20 09:45:00,60.83,60.84,60.61,60.61,103280.0,60.83,60.84,60.61,60.61,103280.0
2025-06-20 09:50:00,60.61,60.7,60.57,60.66,102737.0,60.61,60.7,60.57,60.66,102737.0
2025-06-20 09:55:00,60.67,60.72,60.65,60.69,60116.0,60.67,60.72,60.65,60.69,60116.0
2025-06-20 10:00:00,60.69,60.73,60.67,60.72,59704.0,60.69,60.73,60.67,60.72,59704.0
2025-06-20 10:05:00,60.72,60.72,60.62,60.67,61403.0,60.72,60.72,60.62,60.67,61403.0
2025-06-20 10:10:00,60.66,60.7,60.62,60.67,34984.0,60.66,60.7,60.62,60.67,34984.0
2025-06-20 10:15:00,60.67,60.72,60.62,60.68,48935.0,60.67,60.72,60.62,60.68,48935.0
2025-06-20 10:20:00,60.68,60.74,60.6,60.6,53921.0,60.68,60.74,60.6,60.6,53921.0
2025-06-20 10:25:00,60.6,60.7,60.54,60.66,87519.0,60.6,60.7,60.54,60.66,87519.0
2025-06-20 10:30:00,60.66,60.68,60.62,60.65,240982.0,60.66,60.68,60.62,60.65,240982.0
2025-06-20 10:35:00,60.66,60.71,60.64,60.7,32699.0,60.66,60.71,60.64,60.7,32699.0
2025-06-20 10:40:00,60.72,60.75,60.52,60.6,216302.0,60.72,60.75,60.52,60.6,216302.0
2025-06-20 10:45:00,60.59,60.59,60.49,60.51,46818.0,60.59,60.59,60.49,60.51,46818.0
2025-06-20 10:50:00,60.5,60.52,60.43,60.46,118612.0,60.5,60.52,60.43,60.46,118612.0
2025-06-20 10:55:00,60.45,60.57,60.44,60.52,74042.0,60.45,60.57,60.44,60.52,74042.0
2025-06-20 11:00:00,60.51,60.52,60.43,60.45,89243.0,60.51,60.52,60.43,60.45,89243.0
2025-06-20 11:05:00,60.44,60.53,60.43,60.47,62478.0,60.44,60.53,60.43,60.47,62478.0
2025-06-20 11:10:00,60.48,60.55,60.47,60.55,67166.0,60.48,60.55,60.47,60.55,67166.0
2025-06-20 11:15:00,60.55,60.59,60.53,60.57,39890.0,60.55,60.59,60.53,60.57,39890.0
2025-06-20 11:20:00,60.57,60.6,60.53,60.6,61028.0,60.57,60.6,60.53,60.6,61028.0
2025-06-20 11:25:00,60.59,60.62,60.55,60.55,51839.0,60.59,60.62,60.55,60.55,51839.0
2025-06-20 11:30:00,60.54,60.62,60.54,60.61,75352.0,60.54,60.62,60.54,60.61,75352.0
2025-06-20 11:35:00,60.62,60.64,60.59,60.63,64243.0,60.62,60.64,60.59,60.63,64243.0
2025-06-20 11:40:00,60.64,60.64,60.58,60.64,57611.0,60.64,60.64,60.58,60.64,57611.0
2025-06-20 11:45:00,60.63,60.63,60.56,60.61,29183.0,60.63,60.63,60.56,60.61,29183.0
2025-06-20 11:50:00,60.61,60.62,60.46,60.47,39642.0,60.61,60.62,60.46,60.47,39642.0
2025-06-20 11:55:00,60.47,60.5,60.43,60.44,110158.0,60.47,60.5,60.43,60.44,110158.0
2025-06-20 12:00:00,60.44,60.46,60.4,60.43,32418.0,60.44,60.46,60.4,60.43,32418.0
2025-06-20 12:05:00,60.42,60.47,60.4,60.47,42040.0,60.42,60.47,60.4,60.47,42040.0
2025-06-20 12:10:00,60.47,60.51,60.4,60.41,24007.0,60.47,60.51,60.4,60.41,24007.0
2025-06-20 12:15:00,60.41,60.45,60.39,60.44,36705.0,60.41,60.45,60.39,60.44,36705.0
2025-06-20 12:20:00,60.45,60.46,60.41,60.46,111835.0,60.45,60.46,60.41,60.46,111835.0
2025-06-20 12:25:00,60.46,60.49,60.43,60.46,44332.0,60.46,60.49,60.43,60.46,44332.0
2025-06-20 12:30:00,60.46,60.5,60.46,60.49,55705.0,60.46,60.5,60.46,60.49,55705.0
2025-06-20 12:35:00,60.48,60.51,60.47,60.49,50104.0,60.48,60.51,60.47,60.49,50104.0
2025-06-20 12:40:00,60.49,60.49,60.43,60.46,31498.0,60.49,60.49,60.43,60.46,31498.0
2025-06-20 12:45:00,60.46,60.5,60.4,60.41,62286.0,60.46,60.5,60.4,60.41,62286.0
2025-06-20 12:50:00,60.41,60.48,60.4,60.47,47545.0,60.41,60.48,60.4,60.47,47545.0
2025-06-20 12:55:00,60.48,60.5,60.4,60.45,136757.0,60.48,60.5,60.4,60.45,136757.0
2025-06-20 13:00:00,60.45,60.5,60.42,60.43,68745.0,60.45,60.5,60.42,60.43,68745.0
2025-06-20 13:05:00,60.43,60.43,60.39,60.4,91929.0,60.43,60.43,60.39,60.4,91929.0
2025-06-20 13:10:00,60.4,60.45,60.39,60.41,49672.0,60.4,60.45,60.39,60.41,49672.0
2025-06-20 13:15:00,60.41,60.46,60.33,60.33,147392.0,60.41,60.46,60.33,60.33,147392.0
2025-06-20 13:20:00,60.32,60.34,60.29,60.3,59874.0,60.32,60.34,60.29,60.3,59874.0
2025-06-20 13:25:00,60.31,60.33,60.22,60.23,71852.0,60.31,60.33,60.22,60.23,71852.0
2025-06-20 13:30:00,60.22,60.27,60.18,60.24,66705.0,60.22,60.27,60.18,60.24,66705.0
2025-06-20 13:35:00,60.24,60.26,60.16,60.19,76224.0,60.24,60.26,60.16,60.19,76224.0
2025-06-20 13:40:00,60.2,60.29,60.19,60.24,92635.0,60.2,60.29,60.19,60.24,92635.0
2025-06-20 13:45:00,60.26,60.27,60.23,60.25,56119.0,60.26,60.27,60.23,60.25,56119.0
2025-06-20 13:50:00,60.25,60.26,60.2,60.21,62072.0,60.25,60.26,60.2,60.21,62072.0
2025-06-20 13:55:00,60.22,60.27,60.22,60.26,59177.0,60.22,60.27,60.22,60.26,59177.0
2025-06-20 14:00:00,60.26,60.27,60.24,60.27,58463.0,60.26,60.27,60.24,60.27,58463.0
2025-06-20 14:05:00,60.27,60.27,60.23,60.24,51657.0,60.27,60.27,60.23,60.24,51657.0
2025-06-20 14:10:00,60.25,60.27,60.24,60.27,44012.0,60.25,60.27,60.24,60.27,44012.0
2025-06-20 14:15:00,60.27,60.36,60.25,60.35,63287.0,60.27,60.36,60.25,60.35,63287.0
2025-06-20 14:20:00,60.35,60.37,60.33,60.36,46293.0,60.35,60.37,60.33,60.36,46293.0
2025-06-20 14:25:00,60.36,60.36,60.32,60.33,56796.0,60.36,60.36,60.32,60.33,56796.0
2025-06-20 14:30:00,60.33,60.37,60.33,60.35,50302.0,60.33,60.37,60.33,60.35,50302.0
2025-06-20 14:35:00,60.35,60.38,60.32,60.34,63504.0,60.35,60.38,60.32,60.34,63504.0
2025-06-20 14:40:00,60.34,60.35,60.31,60.32,86763.0,60.34,60.35,60.31,60.32,86763.0
2025-06-20 14:45:00,60.32,60.35,60.32,60.34,29202.0,60.32,60.35,60.32,60.34,29202.0
2025-06-20 14:50:00,60.33,60.36,60.32,60.34,45792.0,60.33,60.36,60.32,60.34,45792.0
2025-06-20 14:55:00,60.33,60.33,60.21,60.25,105286.0,60.33,60.33,60.21,60.25,105286.0
2025-06-20 15:00:00,60.25,60.33,60.23,60.31,43856.0,60.25,60.33,60.23,60.31,43856.0
2025-06-20 15:05:00,60.31,60.35,60.29,60.33,43219.0,60.31,60.35,60.29,60.33,43219.0
2025-06-20 15:10:00,60.33,60.36,60.31,60.33,32878.0,60.33,60.36,60.31,60.33,32878.0
2025-06-20 15:15:00,60.33,60.35,60.31,60.35,26249.0,60.33,60.35,60.31,60.35,26249.0
2025-06-20 15:20:00,60.34,60.38,60.32,60.37,58009.0,60.34,60.38,60.32,60.37,58009.0
2025-06-20 15:25:00,60.36,60.36,60.31,60.32,29496.0,60.36,60.36,60.31,60.32,29496.0
2025-06-20 15:30:00,60.33,60.35,60.32,60.34,40222.0,60.33,60.35,60.32,60.34,40222.0
2025-06-20 15:35:00,60.35,60.4,60.33,60.37,63506.0,60.35,60.4,60.33,60.37,63506.0
2025-06-20 15:40:00,60.36,60.39,60.35,60.39,66700.0,60.36,60.39,60.35,60.39,66700.0
2025-06-20 15:45:00,60.38,60.41,60.35,60.37,78693.0,60.38,60.41,60.35,60.37,78693.0
2025-06-20 15:50:00,60.37,60.54,60.36,60.5,443979.0,60.37,60.54,60.36,60.5,443979.0
2025-06-20 15:55:00,60.5,60.54,60.41,60.43,569724.0,60.5,60.54,60.41,60.43,569724.0